date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:35:00,19.5,19.52,19.5,19.5,7600.0,14.4643,14.4792,14.4643,14.4643,7600.0
2005-01-03 09:40:00,19.5,19.5,19.35,19.35,3000.0,14.4643,14.4643,14.3531,14.3531,3000.0
2005-01-03 09:45:00,19.35,19.46,19.35,19.45,4000.0,14.3531,14.4347,14.3531,14.4272,4000.0
2005-01-03 09:50:00,19.44,19.46,19.42,19.42,2400.0,14.4198,14.4347,14.405,14.405,2400.0
2005-01-03 09:55:00,19.43,19.43,19.38,19.43,3800.0,14.4124,14.4124,14.3753,14.4124,3800.0
2005-01-03 10:00:00,19.43,19.46,19.22,19.22,10400.0,14.4124,14.4347,14.2566,14.2566,10400.0
2005-01-03 10:05:00,19.2,19.24,19.18,19.22,5200.0,14.2418,14.2715,14.227,14.2566,5200.0
2005-01-03 10:10:00,19.23,19.34,19.23,19.33,3400.0,14.2641,14.3457,14.2641,14.3382,3400.0
2005-01-03 10:15:00,19.33,19.33,19.17,19.18,3800.0,14.3382,14.3382,14.2196,14.227,3800.0
2005-01-03 10:20:00,19.15,19.15,19.08,19.14,8600.0,14.2047,14.2047,14.1528,14.1973,8600.0
2005-01-03 10:25:00,19.14,19.14,19.09,19.11,4800.0,14.1973,14.1973,14.1602,14.175,4800.0
2005-01-03 10:30:00,19.11,19.39,19.06,19.25,30800.0,14.175,14.3827,14.138,14.2789,30800.0
2005-01-03 10:35:00,19.23,19.23,19.1,19.11,6600.0,14.2641,14.2641,14.1676,14.175,6600.0
2005-01-03 10:40:00,19.1,19.11,19.1,19.1,2400.0,14.1676,14.175,14.1676,14.1676,2400.0
2005-01-03 10:45:00,19.1,19.1,19.09,19.09,1800.0,14.1676,14.1676,14.1602,14.1602,1800.0
2005-01-03 10:50:00,19.09,19.15,19.08,19.15,8600.0,14.1602,14.2047,14.1528,14.2047,8600.0
2005-01-03 10:55:00,19.13,19.16,19.13,19.15,2000.0,14.1899,14.2121,14.1899,14.2047,2000.0
2005-01-03 11:00:00,19.18,19.18,19.08,19.08,6600.0,14.227,14.227,14.1528,14.1528,6600.0
2005-01-03 11:05:00,19.08,19.08,19.05,19.05,400.0,14.1528,14.1528,14.1305,14.1305,400.0
2005-01-03 11:10:00,19.06,19.06,19.04,19.06,1000.0,14.138,14.138,14.1231,14.138,1000.0
2005-01-03 11:15:00,19.06,19.06,19.04,19.05,1400.0,14.138,14.138,14.1231,14.1305,1400.0
2005-01-03 11:20:00,19.05,19.05,19.03,19.03,800.0,14.1305,14.1305,14.1157,14.1157,800.0
2005-01-03 11:25:00,19.05,19.05,19.04,19.04,1200.0,14.1305,14.1305,14.1231,14.1231,1200.0
2005-01-03 11:30:00,19.04,19.18,19.04,19.17,4200.0,14.1231,14.227,14.1231,14.2196,4200.0
2005-01-03 11:35:00,19.18,19.18,19.14,19.14,4000.0,14.227,14.227,14.1973,14.1973,4000.0
2005-01-03 11:40:00,19.12,19.12,19.11,19.11,1600.0,14.1825,14.1825,14.175,14.175,1600.0
2005-01-03 11:45:00,19.13,19.15,19.13,19.15,800.0,14.1899,14.2047,14.1899,14.2047,800.0
2005-01-03 11:50:00,19.13,19.15,19.13,19.15,2800.0,14.1899,14.2047,14.1899,14.2047,2800.0
2005-01-03 11:55:00,19.14,19.14,19.14,19.14,1400.0,14.1973,14.1973,14.1973,14.1973,1400.0
2005-01-03 12:00:00,19.14,19.14,19.13,19.13,3400.0,14.1973,14.1973,14.1899,14.1899,3400.0
2005-01-03 12:05:00,19.13,19.14,19.13,19.13,1400.0,14.1899,14.1973,14.1899,14.1899,1400.0
2005-01-03 12:10:00,19.13,19.14,19.13,19.14,2600.0,14.1899,14.1973,14.1899,14.1973,2600.0
2005-01-03 12:15:00,19.13,19.13,19.04,19.05,6200.0,14.1899,14.1899,14.1231,14.1305,6200.0
2005-01-03 12:20:00,19.03,19.07,19.03,19.07,3400.0,14.1157,14.1454,14.1157,14.1454,3400.0
2005-01-03 12:25:00,19.07,19.09,19.07,19.09,800.0,14.1454,14.1602,14.1454,14.1602,800.0
2005-01-03 12:30:00,19.11,19.13,19.11,19.13,1000.0,14.175,14.1899,14.175,14.1899,1000.0
2005-01-03 12:35:00,19.14,19.16,19.14,19.16,3600.0,14.1973,14.2121,14.1973,14.2121,3600.0
2005-01-03 12:40:00,19.16,19.16,19.15,19.15,400.0,14.2121,14.2121,14.2047,14.2047,400.0
2005-01-03 12:45:00,19.14,19.15,19.14,19.15,1000.0,14.1973,14.2047,14.1973,14.2047,1000.0
2005-01-03 12:50:00,19.13,19.13,19.11,19.12,1200.0,14.1899,14.1899,14.175,14.1825,1200.0
2005-01-03 12:55:00,19.12,19.12,19.11,19.11,1200.0,14.1825,14.1825,14.175,14.175,1200.0
2005-01-03 13:00:00,19.11,19.11,19.1,19.1,2400.0,14.175,14.175,14.1676,14.1676,2400.0
2005-01-03 13:05:00,19.1,19.1,19.08,19.09,8400.0,14.1676,14.1676,14.1528,14.1602,8400.0
2005-01-03 13:10:00,19.1,19.1,19.08,19.09,1600.0,14.1676,14.1676,14.1528,14.1602,1600.0
2005-01-03 13:15:00,19.1,19.13,19.1,19.13,3200.0,14.1676,14.1899,14.1676,14.1899,3200.0
2005-01-03 13:20:00,19.13,19.13,19.07,19.07,2400.0,14.1899,14.1899,14.1454,14.1454,2400.0
2005-01-03 13:25:00,19.08,19.08,18.98,18.98,3800.0,14.1528,14.1528,14.0786,14.0786,3800.0
2005-01-03 13:30:00,18.98,19.03,18.98,19.03,2800.0,14.0786,14.1157,14.0786,14.1157,2800.0
2005-01-03 13:35:00,19.04,19.09,19.03,19.09,5000.0,14.1231,14.1602,14.1157,14.1602,5000.0
2005-01-03 13:40:00,19.09,19.09,19.08,19.08,2800.0,14.1602,14.1602,14.1528,14.1528,2800.0
2005-01-03 13:45:00,19.08,19.08,19.04,19.04,2000.0,14.1528,14.1528,14.1231,14.1231,2000.0
2005-01-03 13:50:00,19.05,19.08,19.05,19.08,2000.0,14.1305,14.1528,14.1305,14.1528,2000.0
2005-01-03 13:55:00,19.08,19.08,19.0,19.0,1600.0,14.1528,14.1528,14.0935,14.0935,1600.0
2005-01-03 14:00:00,18.98,19.03,18.98,19.02,4600.0,14.0786,14.1157,14.0786,14.1083,4600.0
2005-01-03 14:05:00,18.99,19.0,18.98,19.0,1400.0,14.086,14.0935,14.0786,14.0935,1400.0
2005-01-03 14:10:00,18.99,19.05,18.99,19.05,6400.0,14.086,14.1305,14.086,14.1305,6400.0
2005-01-03 14:15:00,19.05,19.06,19.05,19.05,2000.0,14.1305,14.138,14.1305,14.1305,2000.0
2005-01-03 14:20:00,19.06,19.06,19.06,19.06,1600.0,14.138,14.138,14.138,14.138,1600.0
2005-01-03 14:25:00,19.04,19.04,19.02,19.03,2200.0,14.1231,14.1231,14.1083,14.1157,2200.0
2005-01-03 14:30:00,19.03,19.12,19.03,19.12,5600.0,14.1157,14.1825,14.1157,14.1825,5600.0
2005-01-03 14:35:00,19.11,19.11,19.05,19.05,7600.0,14.175,14.175,14.1305,14.1305,7600.0
2005-01-03 14:40:00,19.05,19.09,19.05,19.09,1200.0,14.1305,14.1602,14.1305,14.1602,1200.0
2005-01-03 14:45:00,19.09,19.09,19.02,19.05,7800.0,14.1602,14.1602,14.1083,14.1305,7800.0
2005-01-03 14:50:00,19.06,19.06,19.03,19.03,3600.0,14.138,14.138,14.1157,14.1157,3600.0
2005-01-03 14:55:00,19.0,19.01,18.98,18.99,3200.0,14.0935,14.1009,14.0786,14.086,3200.0
2005-01-03 15:00:00,18.99,19.02,18.96,19.02,4200.0,14.086,14.1083,14.0638,14.1083,4200.0
2005-01-03 15:05:00,19.02,19.1,19.02,19.06,10600.0,14.1083,14.1676,14.1083,14.138,10600.0
2005-01-03 15:10:00,19.02,19.04,19.01,19.01,2200.0,14.1083,14.1231,14.1009,14.1009,2200.0
2005-01-03 15:15:00,19.02,19.02,18.96,18.96,4400.0,14.1083,14.1083,14.0638,14.0638,4400.0
2005-01-03 15:20:00,18.96,19.05,18.96,19.04,8000.0,14.0638,14.1305,14.0638,14.1231,8000.0
2005-01-03 15:25:00,19.04,19.04,18.96,18.99,10000.0,14.1231,14.1231,14.0638,14.086,10000.0
2005-01-03 15:30:00,18.98,19.0,18.97,19.0,4200.0,14.0786,14.0935,14.0712,14.0935,4200.0
2005-01-03 15:35:00,19.0,19.02,19.0,19.01,4600.0,14.0935,14.1083,14.0935,14.1009,4600.0
2005-01-03 15:40:00,19.02,19.05,19.02,19.04,19800.0,14.1083,14.1305,14.1083,14.1231,19800.0
2005-01-03 15:45:00,19.03,19.06,18.99,18.99,6000.0,14.1157,14.138,14.086,14.086,6000.0
2005-01-03 15:50:00,18.97,19.04,18.97,18.98,8600.0,14.0712,14.1231,14.0712,14.0786,8600.0
2005-01-03 15:55:00,18.98,19.02,18.97,19.02,10800.0,14.0786,14.1083,14.0712,14.1083,10800.0
2005-01-04 09:30:00,19.03,19.03,19.02,19.02,5600.0,14.1157,14.1157,14.1083,14.1083,5600.0
2005-01-04 09:35:00,18.99,19.0,18.96,18.97,8200.0,14.086,14.0935,14.0638,14.0712,8200.0
2005-01-04 09:40:00,18.96,18.97,18.86,18.86,10200.0,14.0638,14.0712,13.9896,13.9896,10200.0
2005-01-04 09:45:00,18.85,18.89,18.84,18.89,3400.0,13.9822,14.0119,13.9748,14.0119,3400.0
2005-01-04 09:50:00,18.89,18.89,18.89,18.89,1400.0,14.0119,14.0119,14.0119,14.0119,1400.0
2005-01-04 09:55:00,18.9,18.9,18.87,18.87,400.0,14.0193,14.0193,13.997,13.997,400.0
2005-01-04 10:00:00,18.89,18.94,18.88,18.94,5600.0,14.0119,14.0489,14.0044,14.0489,5600.0
2005-01-04 10:05:00,18.94,18.99,18.93,18.98,3200.0,14.0489,14.086,14.0415,14.0786,3200.0
2005-01-04 10:10:00,18.99,18.99,18.98,18.98,2400.0,14.086,14.086,14.0786,14.0786,2400.0
2005-01-04 10:15:00,18.96,18.96,18.96,18.96,200.0,14.0638,14.0638,14.0638,14.0638,200.0
2005-01-04 10:20:00,18.96,18.96,18.89,18.89,1800.0,14.0638,14.0638,14.0119,14.0119,1800.0
2005-01-04 10:25:00,18.89,18.89,18.86,18.86,600.0,14.0119,14.0119,13.9896,13.9896,600.0
2005-01-04 10:30:00,18.86,18.87,18.8,18.81,5200.0,13.9896,13.997,13.9451,13.9525,5200.0
2005-01-04 10:35:00,18.81,18.84,18.79,18.83,1800.0,13.9525,13.9748,13.9377,13.9674,1800.0
2005-01-04 10:40:00,18.8,18.82,18.8,18.81,3800.0,13.9451,13.9599,13.9451,13.9525,3800.0
2005-01-04 10:45:00,18.79,18.81,18.75,18.76,5200.0,13.9377,13.9525,13.908,13.9154,5200.0
2005-01-04 10:50:00,18.8,18.81,18.8,18.8,3800.0,13.9451,13.9525,13.9451,13.9451,3800.0
2005-01-04 10:55:00,18.79,18.8,18.79,18.8,400.0,13.9377,13.9451,13.9377,13.9451,400.0
2005-01-04 11:00:00,18.8,18.81,18.75,18.8,3800.0,13.9451,13.9525,13.908,13.9451,3800.0
2005-01-04 11:05:00,18.77,18.77,18.75,18.75,1600.0,13.9228,13.9228,13.908,13.908,1600.0
2005-01-04 11:10:00,18.76,18.76,18.75,18.75,1400.0,13.9154,13.9154,13.908,13.908,1400.0
2005-01-04 11:15:00,18.77,18.79,18.77,18.79,1600.0,13.9228,13.9377,13.9228,13.9377,1600.0
2005-01-04 11:20:00,18.79,18.84,18.79,18.83,2400.0,13.9377,13.9748,13.9377,13.9674,2400.0
2005-01-04 11:25:00,18.83,18.84,18.83,18.84,1200.0,13.9674,13.9748,13.9674,13.9748,1200.0
2005-01-04 11:30:00,18.85,18.87,18.85,18.85,3800.0,13.9822,13.997,13.9822,13.9822,3800.0
2005-01-04 11:35:00,18.85,18.85,18.84,18.84,1400.0,13.9822,13.9822,13.9748,13.9748,1400.0
2005-01-04 11:40:00,18.84,18.84,18.84,18.84,400.0,13.9748,13.9748,13.9748,13.9748,400.0
2005-01-04 11:45:00,18.83,18.83,18.82,18.82,1800.0,13.9674,13.9674,13.9599,13.9599,1800.0
2005-01-04 11:50:00,18.83,18.83,18.8,18.8,1400.0,13.9674,13.9674,13.9451,13.9451,1400.0
2005-01-04 11:55:00,18.8,18.8,18.8,18.8,0.0,13.9451,13.9451,13.9451,13.9451,0.0
2005-01-04 12:00:00,18.81,18.82,18.79,18.8,3800.0,13.9525,13.9599,13.9377,13.9451,3800.0
2005-01-04 12:05:00,18.79,18.81,18.79,18.81,6000.0,13.9377,13.9525,13.9377,13.9525,6000.0
2005-01-04 12:10:00,18.81,18.81,18.71,18.75,9600.0,13.9525,13.9525,13.8783,13.908,9600.0
2005-01-04 12:15:00,18.71,18.72,18.71,18.72,3000.0,13.8783,13.8858,13.8783,13.8858,3000.0
2005-01-04 12:20:00,18.71,18.74,18.71,18.74,3400.0,13.8783,13.9006,13.8783,13.9006,3400.0
2005-01-04 12:25:00,18.71,18.72,18.71,18.71,600.0,13.8783,13.8858,13.8783,13.8783,600.0
2005-01-04 12:30:00,18.72,18.77,18.72,18.77,1800.0,13.8858,13.9228,13.8858,13.9228,1800.0
2005-01-04 12:35:00,18.77,18.79,18.76,18.76,1000.0,13.9228,13.9377,13.9154,13.9154,1000.0
2005-01-04 12:40:00,18.76,18.76,18.71,18.72,2600.0,13.9154,13.9154,13.8783,13.8858,2600.0
2005-01-04 12:45:00,18.72,18.72,18.71,18.72,9600.0,13.8858,13.8858,13.8783,13.8858,9600.0
2005-01-04 12:50:00,18.72,18.74,18.72,18.73,2600.0,13.8858,13.9006,13.8858,13.8932,2600.0
2005-01-04 12:55:00,18.72,18.72,18.66,18.67,2800.0,13.8858,13.8858,13.8413,13.8487,2800.0
2005-01-04 13:00:00,18.67,18.73,18.66,18.73,5000.0,13.8487,13.8932,13.8413,13.8932,5000.0
2005-01-04 13:05:00,18.71,18.72,18.71,18.72,1000.0,13.8783,13.8858,13.8783,13.8858,1000.0
2005-01-04 13:10:00,18.72,18.72,18.71,18.72,3200.0,13.8858,13.8858,13.8783,13.8858,3200.0
2005-01-04 13:15:00,18.74,18.75,18.73,18.73,1200.0,13.9006,13.908,13.8932,13.8932,1200.0
2005-01-04 13:20:00,18.72,18.72,18.71,18.71,800.0,13.8858,13.8858,13.8783,13.8783,800.0
2005-01-04 13:25:00,18.7,18.7,18.64,18.65,15400.0,13.8709,13.8709,13.8264,13.8338,15400.0
2005-01-04 13:30:00,18.65,18.67,18.65,18.67,4200.0,13.8338,13.8487,13.8338,13.8487,4200.0
2005-01-04 13:35:00,18.66,18.66,18.65,18.66,2800.0,13.8413,13.8413,13.8338,13.8413,2800.0
2005-01-04 13:40:00,18.66,18.67,18.66,18.66,2600.0,13.8413,13.8487,13.8413,13.8413,2600.0
2005-01-04 13:45:00,18.67,18.68,18.67,18.68,3600.0,13.8487,13.8561,13.8487,13.8561,3600.0
2005-01-04 13:50:00,18.67,18.68,18.66,18.66,2400.0,13.8487,13.8561,13.8413,13.8413,2400.0
2005-01-04 13:55:00,18.65,18.66,18.62,18.62,12800.0,13.8338,13.8413,13.8116,13.8116,12800.0
2005-01-04 14:00:00,18.61,18.62,18.54,18.62,16800.0,13.8042,13.8116,13.7522,13.8116,16800.0
2005-01-04 14:05:00,18.6,18.6,18.5,18.51,12600.0,13.7967,13.7967,13.7226,13.73,12600.0
2005-01-04 14:10:00,18.51,18.6,18.51,18.6,4000.0,13.73,13.7967,13.73,13.7967,4000.0
2005-01-04 14:15:00,18.59,18.6,18.53,18.53,4800.0,13.7893,13.7967,13.7448,13.7448,4800.0
2005-01-04 14:20:00,18.52,18.55,18.5,18.5,7800.0,13.7374,13.7597,13.7226,13.7226,7800.0
2005-01-04 14:25:00,18.49,18.49,18.38,18.39,11000.0,13.7152,13.7152,13.6336,13.641,11000.0
2005-01-04 14:30:00,18.39,18.42,18.38,18.42,8000.0,13.641,13.6632,13.6336,13.6632,8000.0
2005-01-04 14:35:00,18.43,18.43,18.4,18.4,7600.0,13.6706,13.6706,13.6484,13.6484,7600.0
2005-01-04 14:40:00,18.4,18.46,18.4,18.45,5000.0,13.6484,13.6929,13.6484,13.6855,5000.0
2005-01-04 14:45:00,18.43,18.43,18.37,18.37,13800.0,13.6706,13.6706,13.6261,13.6261,13800.0
2005-01-04 14:50:00,18.38,18.43,18.38,18.42,6400.0,13.6336,13.6706,13.6336,13.6632,6400.0
2005-01-04 14:55:00,18.42,18.43,18.39,18.43,10400.0,13.6632,13.6706,13.641,13.6706,10400.0
2005-01-04 15:00:00,18.43,18.45,18.43,18.45,4000.0,13.6706,13.6855,13.6706,13.6855,4000.0
2005-01-04 15:05:00,18.45,18.45,18.43,18.43,5600.0,13.6855,13.6855,13.6706,13.6706,5600.0
2005-01-04 15:10:00,18.43,18.43,18.39,18.39,12800.0,13.6706,13.6706,13.641,13.641,12800.0
2005-01-04 15:15:00,18.39,18.4,18.36,18.4,12200.0,13.641,13.6484,13.6187,13.6484,12200.0
2005-01-04 15:20:00,18.4,18.4,18.35,18.36,16800.0,13.6484,13.6484,13.6113,13.6187,16800.0
2005-01-04 15:25:00,18.37,18.38,18.33,18.33,17400.0,13.6261,13.6336,13.5965,13.5965,17400.0
2005-01-04 15:30:00,18.31,18.33,18.28,18.29,10600.0,13.5816,13.5965,13.5594,13.5668,10600.0
2005-01-04 15:35:00,18.28,18.3,18.28,18.29,8200.0,13.5594,13.5742,13.5594,13.5668,8200.0
2005-01-04 15:40:00,18.3,18.31,18.28,18.31,5000.0,13.5742,13.5816,13.5594,13.5816,5000.0
2005-01-04 15:45:00,18.31,18.31,18.27,18.27,16800.0,13.5816,13.5816,13.552,13.552,16800.0
2005-01-04 15:50:00,18.27,18.27,18.2,18.2,17400.0,13.552,13.552,13.5,13.5,17400.0
2005-01-04 15:55:00,18.21,18.23,18.2,18.22,18600.0,13.5075,13.5223,13.5,13.5149,18600.0
2005-01-05 09:40:00,18.15,18.15,18.11,18.15,17200.0,13.463,13.463,13.4333,13.463,17200.0
2005-01-05 09:45:00,18.15,18.16,18.15,18.16,8600.0,13.463,13.4704,13.463,13.4704,8600.0
2005-01-05 09:50:00,18.21,18.22,18.18,18.18,9800.0,13.5075,13.5149,13.4852,13.4852,9800.0
2005-01-05 09:55:00,18.18,18.19,18.13,18.13,9600.0,13.4852,13.4926,13.4481,13.4481,9600.0
2005-01-05 10:00:00,18.13,18.24,18.11,18.11,15600.0,13.4481,13.5297,13.4333,13.4333,15600.0
2005-01-05 10:05:00,18.11,18.15,18.09,18.11,22800.0,13.4333,13.463,13.4185,13.4333,22800.0
2005-01-05 10:10:00,18.11,18.15,18.11,18.15,8800.0,13.4333,13.463,13.4333,13.463,8800.0
2005-01-05 10:15:00,18.15,18.15,18.15,18.15,7200.0,13.463,13.463,13.463,13.463,7200.0
2005-01-05 10:20:00,18.14,18.15,18.09,18.09,3600.0,13.4555,13.463,13.4185,13.4185,3600.0
2005-01-05 10:25:00,18.09,18.1,18.04,18.04,4000.0,13.4185,13.4259,13.3814,13.3814,4000.0
2005-01-05 10:30:00,18.04,18.13,18.04,18.12,3000.0,13.3814,13.4481,13.3814,13.4407,3000.0
2005-01-05 10:35:00,18.13,18.14,18.1,18.13,4600.0,13.4481,13.4555,13.4259,13.4481,4600.0
2005-01-05 10:40:00,18.13,18.15,18.13,18.14,7000.0,13.4481,13.463,13.4481,13.4555,7000.0
2005-01-05 10:45:00,18.15,18.15,18.13,18.15,3400.0,13.463,13.463,13.4481,13.463,3400.0
2005-01-05 10:50:00,18.15,18.15,18.15,18.15,5600.0,13.463,13.463,13.463,13.463,5600.0
2005-01-05 10:55:00,18.13,18.13,18.11,18.13,3800.0,13.4481,13.4481,13.4333,13.4481,3800.0
2005-01-05 11:00:00,18.13,18.15,18.13,18.15,4200.0,13.4481,13.463,13.4481,13.463,4200.0
2005-01-05 11:05:00,18.15,18.15,18.14,18.14,19600.0,13.463,13.463,13.4555,13.4555,19600.0
2005-01-05 11:10:00,18.15,18.15,18.13,18.13,1400.0,13.463,13.463,13.4481,13.4481,1400.0
2005-01-05 11:15:00,18.12,18.12,18.09,18.11,3000.0,13.4407,13.4407,13.4185,13.4333,3000.0
2005-01-05 11:20:00,18.11,18.12,18.11,18.11,1800.0,13.4333,13.4407,13.4333,13.4333,1800.0
2005-01-05 11:25:00,18.07,18.09,18.07,18.09,6000.0,13.4036,13.4185,13.4036,13.4185,6000.0
2005-01-05 11:30:00,18.07,18.09,18.07,18.07,3600.0,13.4036,13.4185,13.4036,13.4036,3600.0
2005-01-05 11:35:00,18.09,18.11,18.09,18.11,3400.0,13.4185,13.4333,13.4185,13.4333,3400.0
2005-01-05 11:40:00,18.11,18.13,18.11,18.13,4600.0,13.4333,13.4481,13.4333,13.4481,4600.0
2005-01-05 11:45:00,18.13,18.15,18.11,18.11,12800.0,13.4481,13.463,13.4333,13.4333,12800.0
2005-01-05 11:50:00,18.11,18.12,18.1,18.1,1200.0,13.4333,13.4407,13.4259,13.4259,1200.0
2005-01-05 11:55:00,18.1,18.1,18.1,18.1,0.0,13.4259,13.4259,13.4259,13.4259,0.0
2005-01-05 12:00:00,18.08,18.08,18.06,18.06,21800.0,13.411,13.411,13.3962,13.3962,21800.0
2005-01-05 12:05:00,18.06,18.07,18.05,18.06,3600.0,13.3962,13.4036,13.3888,13.3962,3600.0
2005-01-05 12:10:00,18.06,18.07,18.05,18.06,4800.0,13.3962,13.4036,13.3888,13.3962,4800.0
2005-01-05 12:15:00,18.06,18.07,18.06,18.06,3000.0,13.3962,13.4036,13.3962,13.3962,3000.0
2005-01-05 12:20:00,18.06,18.1,18.06,18.09,4800.0,13.3962,13.4259,13.3962,13.4185,4800.0
2005-01-05 12:25:00,18.09,18.11,18.07,18.07,9400.0,13.4185,13.4333,13.4036,13.4036,9400.0
2005-01-05 12:30:00,18.07,18.07,18.05,18.05,4600.0,13.4036,13.4036,13.3888,13.3888,4600.0
2005-01-05 12:35:00,18.04,18.04,17.93,17.93,9400.0,13.3814,13.3814,13.2998,13.2998,9400.0
2005-01-05 12:40:00,17.93,17.93,17.93,17.93,5200.0,13.2998,13.2998,13.2998,13.2998,5200.0
2005-01-05 12:45:00,17.94,17.95,17.94,17.95,1000.0,13.3072,13.3146,13.3072,13.3146,1000.0
2005-01-05 12:50:00,17.95,17.95,17.91,17.93,3400.0,13.3146,13.3146,13.2849,13.2998,3400.0
2005-01-05 12:55:00,17.95,17.99,17.95,17.99,2200.0,13.3146,13.3443,13.3146,13.3443,2200.0
2005-01-05 13:00:00,17.98,18.0,17.98,18.0,5200.0,13.3369,13.3517,13.3369,13.3517,5200.0
2005-01-05 13:05:00,18.0,18.05,18.0,18.05,61800.0,13.3517,13.3888,13.3517,13.3888,61800.0
2005-01-05 13:10:00,18.05,18.06,18.05,18.06,3600.0,13.3888,13.3962,13.3888,13.3962,3600.0
2005-01-05 13:15:00,18.06,18.06,18.06,18.06,2800.0,13.3962,13.3962,13.3962,13.3962,2800.0
2005-01-05 13:20:00,18.06,18.13,18.06,18.11,7600.0,13.3962,13.4481,13.3962,13.4333,7600.0
2005-01-05 13:25:00,18.12,18.12,18.11,18.11,800.0,13.4407,13.4407,13.4333,13.4333,800.0
2005-01-05 13:30:00,18.09,18.15,18.09,18.15,15800.0,13.4185,13.463,13.4185,13.463,15800.0
2005-01-05 13:35:00,18.15,18.15,18.11,18.11,9200.0,13.463,13.463,13.4333,13.4333,9200.0
2005-01-05 13:40:00,18.11,18.11,18.1,18.11,2600.0,13.4333,13.4333,13.4259,13.4333,2600.0
2005-01-05 13:45:00,18.11,18.11,18.11,18.11,3000.0,13.4333,13.4333,13.4333,13.4333,3000.0
2005-01-05 13:50:00,18.12,18.14,18.11,18.14,1600.0,13.4407,13.4555,13.4333,13.4555,1600.0
2005-01-05 13:55:00,18.13,18.15,18.13,18.13,1200.0,13.4481,13.463,13.4481,13.4481,1200.0
2005-01-05 14:00:00,18.12,18.13,18.07,18.09,5200.0,13.4407,13.4481,13.4036,13.4185,5200.0
2005-01-05 14:05:00,18.09,18.11,18.09,18.11,800.0,13.4185,13.4333,13.4185,13.4333,800.0
2005-01-05 14:10:00,18.11,18.13,18.11,18.11,3200.0,13.4333,13.4481,13.4333,13.4333,3200.0
2005-01-05 14:15:00,18.1,18.11,18.08,18.08,3600.0,13.4259,13.4333,13.411,13.411,3600.0
2005-01-05 14:20:00,18.07,18.08,18.05,18.06,2000.0,13.4036,13.411,13.3888,13.3962,2000.0
2005-01-05 14:25:00,18.07,18.1,18.07,18.1,2000.0,13.4036,13.4259,13.4036,13.4259,2000.0
2005-01-05 14:30:00,18.11,18.15,18.1,18.15,4600.0,13.4333,13.463,13.4259,13.463,4600.0
2005-01-05 14:35:00,18.15,18.15,18.13,18.13,4400.0,13.463,13.463,13.4481,13.4481,4400.0
2005-01-05 14:40:00,18.13,18.13,18.13,18.13,1400.0,13.4481,13.4481,13.4481,13.4481,1400.0
2005-01-05 14:45:00,18.13,18.13,18.13,18.13,800.0,13.4481,13.4481,13.4481,13.4481,800.0
2005-01-05 14:50:00,18.13,18.13,18.11,18.11,2000.0,13.4481,13.4481,13.4333,13.4333,2000.0
2005-01-05 14:55:00,18.12,18.13,18.12,18.13,2600.0,13.4407,13.4481,13.4407,13.4481,2600.0
2005-01-05 15:00:00,18.11,18.11,18.09,18.09,4800.0,13.4333,13.4333,13.4185,13.4185,4800.0
2005-01-05 15:05:00,18.09,18.09,18.09,18.09,1800.0,13.4185,13.4185,13.4185,13.4185,1800.0
2005-01-05 15:10:00,18.09,18.11,17.93,18.04,31400.0,13.4185,13.4333,13.2998,13.3814,31400.0
2005-01-05 15:15:00,18.04,18.1,18.04,18.1,5600.0,13.3814,13.4259,13.3814,13.4259,5600.0
2005-01-05 15:20:00,18.1,18.1,18.07,18.07,5400.0,13.4259,13.4259,13.4036,13.4036,5400.0
2005-01-05 15:25:00,18.06,18.06,18.0,18.01,7400.0,13.3962,13.3962,13.3517,13.3591,7400.0
2005-01-05 15:30:00,17.99,17.99,17.98,17.98,2200.0,13.3443,13.3443,13.3369,13.3369,2200.0
2005-01-05 15:35:00,17.98,17.98,17.92,17.92,24400.0,13.3369,13.3369,13.2924,13.2924,24400.0
2005-01-05 15:40:00,17.92,17.94,17.91,17.94,23000.0,13.2924,13.3072,13.2849,13.3072,23000.0
2005-01-05 15:45:00,17.94,17.97,17.94,17.95,8600.0,13.3072,13.3294,13.3072,13.3146,8600.0
2005-01-05 15:50:00,17.95,17.95,17.89,17.9,15600.0,13.3146,13.3146,13.2701,13.2775,15600.0
2005-01-05 15:55:00,17.9,17.9,17.88,17.88,16200.0,13.2775,13.2775,13.2627,13.2627,16200.0
2005-01-06 09:35:00,17.81,17.95,17.81,17.93,38400.0,13.2108,13.3146,13.2108,13.2998,38400.0
2005-01-06 09:40:00,17.93,17.93,17.88,17.88,6400.0,13.2998,13.2998,13.2627,13.2627,6400.0
2005-01-06 09:45:00,17.86,17.86,17.84,17.85,12600.0,13.2478,13.2478,13.233,13.2404,12600.0
2005-01-06 09:50:00,17.82,17.82,17.68,17.68,17400.0,13.2182,13.2182,13.1143,13.1143,17400.0
2005-01-06 09:55:00,17.68,17.8,17.61,17.61,59200.0,13.1143,13.2033,13.0624,13.0624,59200.0
2005-01-06 10:00:00,17.61,17.61,17.53,17.53,17400.0,13.0624,13.0624,13.0031,13.0031,17400.0
2005-01-06 10:05:00,17.53,17.53,17.48,17.5,37600.0,13.0031,13.0031,12.966,12.9808,37600.0
2005-01-06 10:10:00,17.5,17.55,17.46,17.5,43600.0,12.9808,13.0179,12.9511,12.9808,43600.0
2005-01-06 10:15:00,17.5,17.5,17.37,17.37,32400.0,12.9808,12.9808,12.8844,12.8844,32400.0
2005-01-06 10:20:00,17.37,17.38,17.35,17.35,15000.0,12.8844,12.8918,12.8695,12.8695,15000.0
2005-01-06 10:25:00,17.36,17.4,17.36,17.36,14200.0,12.877,12.9066,12.877,12.877,14200.0
2005-01-06 10:30:00,17.35,17.38,17.32,17.33,12200.0,12.8695,12.8918,12.8473,12.8547,12200.0
2005-01-06 10:35:00,17.32,17.32,17.3,17.31,13000.0,12.8473,12.8473,12.8325,12.8399,13000.0
2005-01-06 10:40:00,17.32,17.34,17.29,17.33,16200.0,12.8473,12.8621,12.825,12.8547,16200.0
2005-01-06 10:45:00,17.34,17.34,17.26,17.3,11400.0,12.8621,12.8621,12.8028,12.8325,11400.0
2005-01-06 10:50:00,17.29,17.29,17.25,17.25,4800.0,12.825,12.825,12.7954,12.7954,4800.0
2005-01-06 10:55:00,17.23,17.23,17.22,17.23,7000.0,12.7805,12.7805,12.7731,12.7805,7000.0
2005-01-06 11:00:00,17.24,17.24,17.16,17.19,10000.0,12.788,12.788,12.7286,12.7509,10000.0
2005-01-06 11:05:00,17.19,17.29,17.18,17.29,18600.0,12.7509,12.825,12.7434,12.825,18600.0
2005-01-06 11:10:00,17.31,17.31,17.27,17.28,15200.0,12.8399,12.8399,12.8102,12.8176,15200.0
2005-01-06 11:15:00,17.28,17.29,17.27,17.29,7400.0,12.8176,12.825,12.8102,12.825,7400.0
2005-01-06 11:20:00,17.28,17.36,17.28,17.31,14200.0,12.8176,12.877,12.8176,12.8399,14200.0
2005-01-06 11:25:00,17.32,17.38,17.31,17.38,10000.0,12.8473,12.8918,12.8399,12.8918,10000.0
2005-01-06 11:30:00,17.38,17.42,17.37,17.4,26400.0,12.8918,12.9215,12.8844,12.9066,26400.0
2005-01-06 11:35:00,17.4,17.4,17.36,17.36,11800.0,12.9066,12.9066,12.877,12.877,11800.0
2005-01-06 11:40:00,17.36,17.39,17.36,17.38,6600.0,12.877,12.8992,12.877,12.8918,6600.0
2005-01-06 11:45:00,17.38,17.44,17.38,17.43,18400.0,12.8918,12.9363,12.8918,12.9289,18400.0
2005-01-06 11:50:00,17.42,17.43,17.39,17.4,29200.0,12.9215,12.9289,12.8992,12.9066,29200.0
2005-01-06 11:55:00,17.4,17.4,17.39,17.4,35200.0,12.9066,12.9066,12.8992,12.9066,35200.0
2005-01-06 12:00:00,17.4,17.47,17.4,17.47,12200.0,12.9066,12.9586,12.9066,12.9586,12200.0
2005-01-06 12:05:00,17.48,17.49,17.47,17.49,18000.0,12.966,12.9734,12.9586,12.9734,18000.0
2005-01-06 12:10:00,17.49,17.5,17.49,17.5,16000.0,12.9734,12.9808,12.9734,12.9808,16000.0
2005-01-06 12:15:00,17.5,17.5,17.49,17.5,10800.0,12.9808,12.9808,12.9734,12.9808,10800.0
2005-01-06 12:20:00,17.5,17.52,17.5,17.5,51400.0,12.9808,12.9956,12.9808,12.9808,51400.0
2005-01-06 12:25:00,17.49,17.5,17.49,17.49,23200.0,12.9734,12.9808,12.9734,12.9734,23200.0
2005-01-06 12:30:00,17.49,17.54,17.49,17.54,113400.0,12.9734,13.0105,12.9734,13.0105,113400.0
2005-01-06 12:35:00,17.54,17.57,17.49,17.5,21600.0,13.0105,13.0327,12.9734,12.9808,21600.0
2005-01-06 12:40:00,17.5,17.51,17.49,17.51,7600.0,12.9808,12.9882,12.9734,12.9882,7600.0
2005-01-06 12:45:00,17.52,17.52,17.52,17.52,1200.0,12.9956,12.9956,12.9956,12.9956,1200.0
2005-01-06 12:50:00,17.52,17.52,17.5,17.5,1800.0,12.9956,12.9956,12.9808,12.9808,1800.0
2005-01-06 12:55:00,17.5,17.52,17.5,17.5,7400.0,12.9808,12.9956,12.9808,12.9808,7400.0
2005-01-06 13:00:00,17.5,17.54,17.5,17.54,6000.0,12.9808,13.0105,12.9808,13.0105,6000.0
2005-01-06 13:05:00,17.54,17.54,17.52,17.52,9800.0,13.0105,13.0105,12.9956,12.9956,9800.0
2005-01-06 13:10:00,17.52,17.54,17.52,17.54,114400.0,12.9956,13.0105,12.9956,13.0105,114400.0
2005-01-06 13:15:00,17.55,17.58,17.54,17.58,26600.0,13.0179,13.0402,13.0105,13.0402,26600.0
2005-01-06 13:20:00,17.58,17.69,17.58,17.69,16800.0,13.0402,13.1217,13.0402,13.1217,16800.0
2005-01-06 13:25:00,17.7,17.7,17.65,17.65,7800.0,13.1292,13.1292,13.0921,13.0921,7800.0
2005-01-06 13:30:00,17.65,17.66,17.63,17.63,12000.0,13.0921,13.0995,13.0772,13.0772,12000.0
2005-01-06 13:35:00,17.63,17.65,17.63,17.64,3800.0,13.0772,13.0921,13.0772,13.0847,3800.0
2005-01-06 13:40:00,17.64,17.65,17.64,17.65,7800.0,13.0847,13.0921,13.0847,13.0921,7800.0
2005-01-06 13:45:00,17.65,17.68,17.64,17.68,25000.0,13.0921,13.1143,13.0847,13.1143,25000.0
2005-01-06 13:50:00,17.68,17.77,17.68,17.77,12200.0,13.1143,13.1811,13.1143,13.1811,12200.0
2005-01-06 13:55:00,17.77,17.8,17.77,17.77,10400.0,13.1811,13.2033,13.1811,13.1811,10400.0
2005-01-06 14:00:00,17.77,17.77,17.77,17.77,0.0,13.1811,13.1811,13.1811,13.1811,0.0
2005-01-06 14:05:00,17.78,17.8,17.78,17.79,4800.0,13.1885,13.2033,13.1885,13.1959,4800.0
2005-01-06 14:10:00,17.79,17.8,17.78,17.78,4800.0,13.1959,13.2033,13.1885,13.1885,4800.0
2005-01-06 14:15:00,17.76,17.84,17.76,17.84,4600.0,13.1737,13.233,13.1737,13.233,4600.0
2005-01-06 14:20:00,17.85,17.86,17.85,17.85,6000.0,13.2404,13.2478,13.2404,13.2404,6000.0
2005-01-06 14:25:00,17.85,17.89,17.85,17.88,8000.0,13.2404,13.2701,13.2404,13.2627,8000.0
2005-01-06 14:30:00,17.89,17.94,17.89,17.93,12600.0,13.2701,13.3072,13.2701,13.2998,12600.0
2005-01-06 14:35:00,17.93,17.95,17.93,17.95,5600.0,13.2998,13.3146,13.2998,13.3146,5600.0
2005-01-06 14:40:00,17.95,17.99,17.95,17.97,26400.0,13.3146,13.3443,13.3146,13.3294,26400.0
2005-01-06 14:45:00,17.97,18.0,17.97,18.0,26400.0,13.3294,13.3517,13.3294,13.3517,26400.0
2005-01-06 14:50:00,18.0,18.0,17.99,18.0,7200.0,13.3517,13.3517,13.3443,13.3517,7200.0
2005-01-06 14:55:00,18.01,18.02,17.98,17.98,9800.0,13.3591,13.3665,13.3369,13.3369,9800.0
2005-01-06 15:00:00,17.98,18.03,17.98,18.02,10200.0,13.3369,13.3739,13.3369,13.3665,10200.0
2005-01-06 15:05:00,18.02,18.05,18.02,18.05,12200.0,13.3665,13.3888,13.3665,13.3888,12200.0
2005-01-06 15:10:00,18.07,18.11,18.07,18.08,25800.0,13.4036,13.4333,13.4036,13.411,25800.0
2005-01-06 15:15:00,18.08,18.1,18.05,18.06,11200.0,13.411,13.4259,13.3888,13.3962,11200.0
2005-01-06 15:20:00,18.05,18.05,18.0,18.03,17600.0,13.3888,13.3888,13.3517,13.3739,17600.0
2005-01-06 15:25:00,18.03,18.11,18.03,18.08,22000.0,13.3739,13.4333,13.3739,13.411,22000.0
2005-01-06 15:30:00,18.08,18.14,18.08,18.13,7800.0,13.411,13.4555,13.411,13.4481,7800.0
2005-01-06 15:35:00,18.13,18.13,18.1,18.13,11400.0,13.4481,13.4481,13.4259,13.4481,11400.0
2005-01-06 15:40:00,18.13,18.16,18.12,18.16,11400.0,13.4481,13.4704,13.4407,13.4704,11400.0
2005-01-06 15:45:00,18.16,18.17,18.14,18.15,21800.0,13.4704,13.4778,13.4555,13.463,21800.0
2005-01-06 15:50:00,18.15,18.18,18.15,18.15,14600.0,13.463,13.4852,13.463,13.463,14600.0
2005-01-06 15:55:00,18.15,18.16,18.13,18.16,123200.0,13.463,13.4704,13.4481,13.4704,123200.0
2005-01-07 09:30:00,18.16,18.23,18.16,18.19,11600.0,13.4704,13.5223,13.4704,13.4926,11600.0
2005-01-07 09:35:00,18.18,18.18,18.05,18.05,5800.0,13.4852,13.4852,13.3888,13.3888,5800.0
2005-01-07 09:40:00,18.08,18.1,18.01,18.02,5600.0,13.411,13.4259,13.3591,13.3665,5600.0
2005-01-07 09:45:00,18.01,18.02,17.96,17.99,14400.0,13.3591,13.3665,13.322,13.3443,14400.0
2005-01-07 09:50:00,17.99,17.99,17.95,17.97,17400.0,13.3443,13.3443,13.3146,13.3294,17400.0
2005-01-07 09:55:00,17.97,17.97,17.9,17.9,13600.0,13.3294,13.3294,13.2775,13.2775,13600.0
2005-01-07 10:00:00,17.88,17.95,17.88,17.95,7400.0,13.2627,13.3146,13.2627,13.3146,7400.0
2005-01-07 10:05:00,17.96,17.97,17.9,17.91,14200.0,13.322,13.3294,13.2775,13.2849,14200.0
2005-01-07 10:10:00,17.9,18.0,17.9,18.0,19400.0,13.2775,13.3517,13.2775,13.3517,19400.0
2005-01-07 10:15:00,17.99,17.99,17.95,17.99,9600.0,13.3443,13.3443,13.3146,13.3443,9600.0
2005-01-07 10:20:00,17.96,17.96,17.95,17.95,9000.0,13.322,13.322,13.3146,13.3146,9000.0
2005-01-07 10:25:00,17.95,17.96,17.95,17.95,11400.0,13.3146,13.322,13.3146,13.3146,11400.0
2005-01-07 10:30:00,17.95,17.96,17.95,17.96,13800.0,13.3146,13.322,13.3146,13.322,13800.0
2005-01-07 10:35:00,17.95,17.97,17.93,17.93,15200.0,13.3146,13.3294,13.2998,13.2998,15200.0
2005-01-07 10:40:00,17.91,17.95,17.91,17.95,16000.0,13.2849,13.3146,13.2849,13.3146,16000.0
2005-01-07 10:45:00,17.95,17.97,17.95,17.97,3200.0,13.3146,13.3294,13.3146,13.3294,3200.0
2005-01-07 10:50:00,17.97,17.98,17.97,17.98,2800.0,13.3294,13.3369,13.3294,13.3369,2800.0
2005-01-07 10:55:00,17.99,18.0,17.98,17.98,3000.0,13.3443,13.3517,13.3369,13.3369,3000.0
2005-01-07 11:00:00,17.98,17.98,17.94,17.98,3200.0,13.3369,13.3369,13.3072,13.3369,3200.0
2005-01-07 11:05:00,17.98,17.98,17.95,17.95,3800.0,13.3369,13.3369,13.3146,13.3146,3800.0
2005-01-07 11:10:00,17.95,17.96,17.95,17.96,3600.0,13.3146,13.322,13.3146,13.322,3600.0
2005-01-07 11:15:00,17.97,17.99,17.97,17.97,2000.0,13.3294,13.3443,13.3294,13.3294,2000.0
2005-01-07 11:20:00,17.95,18.0,17.95,18.0,4800.0,13.3146,13.3517,13.3146,13.3517,4800.0
2005-01-07 11:25:00,18.0,18.03,17.99,18.03,4400.0,13.3517,13.3739,13.3443,13.3739,4400.0
2005-01-07 11:30:00,18.04,18.07,18.04,18.06,4600.0,13.3814,13.4036,13.3814,13.3962,4600.0
2005-01-07 11:35:00,18.05,18.05,18.03,18.03,1200.0,13.3888,13.3888,13.3739,13.3739,1200.0
2005-01-07 11:40:00,18.0,18.0,17.96,17.97,4800.0,13.3517,13.3517,13.322,13.3294,4800.0
2005-01-07 11:45:00,18.0,18.0,17.99,18.0,50000.0,13.3517,13.3517,13.3443,13.3517,50000.0
2005-01-07 11:50:00,17.97,17.97,17.95,17.96,4000.0,13.3294,13.3294,13.3146,13.322,4000.0
2005-01-07 11:55:00,17.96,17.97,17.94,17.97,4800.0,13.322,13.3294,13.3072,13.3294,4800.0
2005-01-07 12:00:00,17.98,17.98,17.97,17.97,4800.0,13.3369,13.3369,13.3294,13.3294,4800.0
2005-01-07 12:05:00,17.97,17.98,17.97,17.97,3800.0,13.3294,13.3369,13.3294,13.3294,3800.0
2005-01-07 12:10:00,17.98,17.98,17.97,17.97,1400.0,13.3369,13.3369,13.3294,13.3294,1400.0
2005-01-07 12:15:00,17.98,17.99,17.98,17.98,4600.0,13.3369,13.3443,13.3369,13.3369,4600.0
2005-01-07 12:20:00,17.97,18.0,17.97,18.0,4200.0,13.3294,13.3517,13.3294,13.3517,4200.0
2005-01-07 12:25:00,18.0,18.04,18.0,18.04,2400.0,13.3517,13.3814,13.3517,13.3814,2400.0
2005-01-07 12:30:00,18.04,18.09,18.04,18.09,3400.0,13.3814,13.4185,13.3814,13.4185,3400.0
2005-01-07 12:35:00,18.09,18.09,18.06,18.06,4600.0,13.4185,13.4185,13.3962,13.3962,4600.0
2005-01-07 12:40:00,18.05,18.06,18.05,18.06,2000.0,13.3888,13.3962,13.3888,13.3962,2000.0
2005-01-07 12:45:00,18.06,18.07,18.06,18.07,2200.0,13.3962,13.4036,13.3962,13.4036,2200.0
2005-01-07 12:50:00,18.08,18.08,18.07,18.08,3400.0,13.411,13.411,13.4036,13.411,3400.0
2005-01-07 12:55:00,18.08,18.09,18.08,18.09,7400.0,13.411,13.4185,13.411,13.4185,7400.0
2005-01-07 13:00:00,18.08,18.1,18.08,18.09,8200.0,13.411,13.4259,13.411,13.4185,8200.0
2005-01-07 13:05:00,18.09,18.09,18.08,18.08,17400.0,13.4185,13.4185,13.411,13.411,17400.0
2005-01-07 13:10:00,18.08,18.1,18.08,18.1,35800.0,13.411,13.4259,13.411,13.4259,35800.0
2005-01-07 13:15:00,18.1,18.15,18.08,18.15,14000.0,13.4259,13.463,13.411,13.463,14000.0
2005-01-07 13:20:00,18.15,18.2,18.14,18.2,16600.0,13.463,13.5,13.4555,13.5,16600.0
2005-01-07 13:25:00,18.2,18.2,18.17,18.18,13000.0,13.5,13.5,13.4778,13.4852,13000.0
2005-01-07 13:30:00,18.19,18.23,18.18,18.22,11200.0,13.4926,13.5223,13.4852,13.5149,11200.0
2005-01-07 13:35:00,18.22,18.22,18.18,18.2,8000.0,13.5149,13.5149,13.4852,13.5,8000.0
2005-01-07 13:40:00,18.2,18.2,18.18,18.19,9600.0,13.5,13.5,13.4852,13.4926,9600.0
2005-01-07 13:45:00,18.19,18.2,18.18,18.2,3000.0,13.4926,13.5,13.4852,13.5,3000.0
2005-01-07 13:50:00,18.2,18.2,18.2,18.2,4600.0,13.5,13.5,13.5,13.5,4600.0
2005-01-07 13:55:00,18.2,18.2,18.2,18.2,4000.0,13.5,13.5,13.5,13.5,4000.0
2005-01-07 14:00:00,18.22,18.25,18.22,18.25,14000.0,13.5149,13.5371,13.5149,13.5371,14000.0
2005-01-07 14:05:00,18.24,18.25,18.24,18.24,2600.0,13.5297,13.5371,13.5297,13.5297,2600.0
2005-01-07 14:10:00,18.23,18.25,18.21,18.25,6800.0,13.5223,13.5371,13.5075,13.5371,6800.0
2005-01-07 14:15:00,18.25,18.25,18.15,18.15,12200.0,13.5371,13.5371,13.463,13.463,12200.0
2005-01-07 14:20:00,18.15,18.16,18.15,18.16,2600.0,13.463,13.4704,13.463,13.4704,2600.0
2005-01-07 14:25:00,18.16,18.16,18.15,18.15,3000.0,13.4704,13.4704,13.463,13.463,3000.0
2005-01-07 14:30:00,18.16,18.18,18.15,18.17,6200.0,13.4704,13.4852,13.463,13.4778,6200.0
2005-01-07 14:35:00,18.17,18.17,18.15,18.15,9600.0,13.4778,13.4778,13.463,13.463,9600.0
2005-01-07 14:40:00,18.15,18.17,18.15,18.15,19800.0,13.463,13.4778,13.463,13.463,19800.0
2005-01-07 14:45:00,18.15,18.2,18.15,18.2,7000.0,13.463,13.5,13.463,13.5,7000.0
2005-01-07 14:50:00,18.19,18.25,18.19,18.25,18600.0,13.4926,13.5371,13.4926,13.5371,18600.0
2005-01-07 14:55:00,18.25,18.29,18.25,18.28,11000.0,13.5371,13.5668,13.5371,13.5594,11000.0
2005-01-07 15:00:00,18.29,18.3,18.28,18.28,13200.0,13.5668,13.5742,13.5594,13.5594,13200.0
2005-01-07 15:05:00,18.28,18.28,18.27,18.28,9800.0,13.5594,13.5594,13.552,13.5594,9800.0
2005-01-07 15:10:00,18.27,18.35,18.27,18.35,34800.0,13.552,13.6113,13.552,13.6113,34800.0
2005-01-07 15:15:00,18.35,18.36,18.35,18.36,13000.0,13.6113,13.6187,13.6113,13.6187,13000.0
2005-01-07 15:20:00,18.36,18.39,18.35,18.37,12400.0,13.6187,13.641,13.6113,13.6261,12400.0
2005-01-07 15:25:00,18.37,18.43,18.37,18.4,22000.0,13.6261,13.6706,13.6261,13.6484,22000.0
2005-01-07 15:30:00,18.41,18.41,18.38,18.38,25600.0,13.6558,13.6558,13.6336,13.6336,25600.0
2005-01-07 15:35:00,18.39,18.42,18.39,18.42,20200.0,13.641,13.6632,13.641,13.6632,20200.0
2005-01-07 15:40:00,18.42,18.42,18.33,18.34,27600.0,13.6632,13.6632,13.5965,13.6039,27600.0
2005-01-07 15:45:00,18.34,18.34,18.31,18.31,9200.0,13.6039,13.6039,13.5816,13.5816,9200.0
2005-01-07 15:50:00,18.31,18.31,18.23,18.23,22200.0,13.5816,13.5816,13.5223,13.5223,22200.0
2005-01-07 15:55:00,18.23,18.23,18.21,18.21,38800.0,13.5223,13.5223,13.5075,13.5075,38800.0
2005-01-10 09:30:00,18.15,18.18,18.15,18.15,16000.0,13.463,13.4852,13.463,13.463,16000.0
2005-01-10 09:35:00,18.16,18.29,18.16,18.29,11200.0,13.4704,13.5668,13.4704,13.5668,11200.0
2005-01-10 09:40:00,18.28,18.28,18.21,18.21,13400.0,13.5594,13.5594,13.5075,13.5075,13400.0
2005-01-10 09:45:00,18.21,18.21,18.2,18.2,19800.0,13.5075,13.5075,13.5,13.5,19800.0
2005-01-10 09:50:00,18.2,18.22,18.2,18.22,7200.0,13.5,13.5149,13.5,13.5149,7200.0
2005-01-10 09:55:00,18.22,18.22,18.2,18.2,8000.0,13.5149,13.5149,13.5,13.5,8000.0
2005-01-10 10:00:00,18.21,18.22,18.19,18.19,21400.0,13.5075,13.5149,13.4926,13.4926,21400.0
2005-01-10 10:05:00,18.2,18.2,18.18,18.18,11800.0,13.5,13.5,13.4852,13.4852,11800.0
2005-01-10 10:10:00,18.18,18.18,18.16,18.16,6800.0,13.4852,13.4852,13.4704,13.4704,6800.0
2005-01-10 10:15:00,18.16,18.33,18.16,18.28,28400.0,13.4704,13.5965,13.4704,13.5594,28400.0
2005-01-10 10:20:00,18.25,18.4,18.25,18.29,16400.0,13.5371,13.6484,13.5371,13.5668,16400.0
2005-01-10 10:25:00,18.28,18.33,18.28,18.33,10000.0,13.5594,13.5965,13.5594,13.5965,10000.0
2005-01-10 10:30:00,18.33,18.33,18.31,18.31,1400.0,13.5965,13.5965,13.5816,13.5816,1400.0
2005-01-10 10:35:00,18.3,18.31,18.29,18.3,6600.0,13.5742,13.5816,13.5668,13.5742,6600.0
2005-01-10 10:40:00,18.3,18.3,18.25,18.26,9800.0,13.5742,13.5742,13.5371,13.5446,9800.0
2005-01-10 10:45:00,18.26,18.32,18.23,18.23,4400.0,13.5446,13.5891,13.5223,13.5223,4400.0
2005-01-10 10:50:00,18.25,18.25,18.23,18.24,5000.0,13.5371,13.5371,13.5223,13.5297,5000.0
2005-01-10 10:55:00,18.25,18.29,18.25,18.29,6200.0,13.5371,13.5668,13.5371,13.5668,6200.0
2005-01-10 11:00:00,18.29,18.29,18.28,18.28,2000.0,13.5668,13.5668,13.5594,13.5594,2000.0
2005-01-10 11:05:00,18.28,18.36,18.28,18.35,13200.0,13.5594,13.6187,13.5594,13.6113,13200.0
2005-01-10 11:10:00,18.36,18.41,18.36,18.4,7200.0,13.6187,13.6558,13.6187,13.6484,7200.0
2005-01-10 11:15:00,18.4,18.4,18.36,18.37,1600.0,13.6484,13.6484,13.6187,13.6261,1600.0
2005-01-10 11:20:00,18.38,18.38,18.38,18.38,1200.0,13.6336,13.6336,13.6336,13.6336,1200.0
2005-01-10 11:25:00,18.37,18.43,18.37,18.43,4200.0,13.6261,13.6706,13.6261,13.6706,4200.0
2005-01-10 11:30:00,18.43,18.45,18.39,18.39,3800.0,13.6706,13.6855,13.641,13.641,3800.0
2005-01-10 11:35:00,18.39,18.39,18.35,18.35,4800.0,13.641,13.641,13.6113,13.6113,4800.0
2005-01-10 11:40:00,18.35,18.36,18.35,18.35,2600.0,13.6113,13.6187,13.6113,13.6113,2600.0
2005-01-10 11:45:00,18.35,18.35,18.34,18.35,2600.0,13.6113,13.6113,13.6039,13.6113,2600.0
2005-01-10 11:50:00,18.35,18.43,18.35,18.43,8800.0,13.6113,13.6706,13.6113,13.6706,8800.0
2005-01-10 11:55:00,18.42,18.42,18.42,18.42,2000.0,13.6632,13.6632,13.6632,13.6632,2000.0
2005-01-10 12:00:00,18.42,18.42,18.41,18.42,3800.0,13.6632,13.6632,13.6558,13.6632,3800.0
2005-01-10 12:05:00,18.42,18.45,18.41,18.43,3400.0,13.6632,13.6855,13.6558,13.6706,3400.0
2005-01-10 12:10:00,18.43,18.43,18.39,18.39,4800.0,13.6706,13.6706,13.641,13.641,4800.0
2005-01-10 12:15:00,18.39,18.43,18.37,18.43,7800.0,13.641,13.6706,13.6261,13.6706,7800.0
2005-01-10 12:20:00,18.42,18.42,18.42,18.42,2800.0,13.6632,13.6632,13.6632,13.6632,2800.0
2005-01-10 12:25:00,18.43,18.46,18.43,18.46,6200.0,13.6706,13.6929,13.6706,13.6929,6200.0
2005-01-10 12:30:00,18.46,18.48,18.45,18.46,8600.0,13.6929,13.7077,13.6855,13.6929,8600.0
2005-01-10 12:35:00,18.46,18.46,18.45,18.45,5000.0,13.6929,13.6929,13.6855,13.6855,5000.0
2005-01-10 12:40:00,18.46,18.46,18.42,18.43,5400.0,13.6929,13.6929,13.6632,13.6706,5400.0
2005-01-10 12:45:00,18.43,18.43,18.4,18.42,3600.0,13.6706,13.6706,13.6484,13.6632,3600.0
2005-01-10 12:50:00,18.43,18.43,18.43,18.43,1200.0,13.6706,13.6706,13.6706,13.6706,1200.0
2005-01-10 12:55:00,18.43,18.45,18.42,18.45,6000.0,13.6706,13.6855,13.6632,13.6855,6000.0
2005-01-10 13:00:00,18.45,18.46,18.43,18.43,6800.0,13.6855,13.6929,13.6706,13.6706,6800.0
2005-01-10 13:05:00,18.43,18.43,18.41,18.41,6400.0,13.6706,13.6706,13.6558,13.6558,6400.0
2005-01-10 13:10:00,18.41,18.41,18.4,18.41,7400.0,13.6558,13.6558,13.6484,13.6558,7400.0
2005-01-10 13:15:00,18.43,18.5,18.43,18.5,8600.0,13.6706,13.7226,13.6706,13.7226,8600.0
2005-01-10 13:20:00,18.5,18.5,18.49,18.49,2800.0,13.7226,13.7226,13.7152,13.7152,2800.0
2005-01-10 13:25:00,18.5,18.5,18.48,18.48,4800.0,13.7226,13.7226,13.7077,13.7077,4800.0
2005-01-10 13:30:00,18.48,18.48,18.43,18.43,6400.0,13.7077,13.7077,13.6706,13.6706,6400.0
2005-01-10 13:35:00,18.43,18.44,18.42,18.42,3800.0,13.6706,13.6781,13.6632,13.6632,3800.0
2005-01-10 13:40:00,18.41,18.42,18.4,18.4,5400.0,13.6558,13.6632,13.6484,13.6484,5400.0
2005-01-10 13:45:00,18.4,18.4,18.4,18.4,3400.0,13.6484,13.6484,13.6484,13.6484,3400.0
2005-01-10 13:50:00,18.39,18.39,18.38,18.39,3400.0,13.641,13.641,13.6336,13.641,3400.0
2005-01-10 13:55:00,18.38,18.38,18.38,18.38,2000.0,13.6336,13.6336,13.6336,13.6336,2000.0
2005-01-10 14:00:00,18.38,18.38,18.38,18.38,4800.0,13.6336,13.6336,13.6336,13.6336,4800.0
2005-01-10 14:05:00,18.38,18.38,18.37,18.38,50000.0,13.6336,13.6336,13.6261,13.6336,50000.0
2005-01-10 14:10:00,18.38,18.38,18.38,18.38,23000.0,13.6336,13.6336,13.6336,13.6336,23000.0
2005-01-10 14:15:00,18.38,18.38,18.38,18.38,6400.0,13.6336,13.6336,13.6336,13.6336,6400.0
2005-01-10 14:20:00,18.39,18.4,18.38,18.4,6800.0,13.641,13.6484,13.6336,13.6484,6800.0
2005-01-10 14:25:00,18.4,18.4,18.37,18.37,4200.0,13.6484,13.6484,13.6261,13.6261,4200.0
2005-01-10 14:30:00,18.37,18.38,18.36,18.38,10400.0,13.6261,13.6336,13.6187,13.6336,10400.0
2005-01-10 14:35:00,18.38,18.38,18.36,18.36,4400.0,13.6336,13.6336,13.6187,13.6187,4400.0
2005-01-10 14:40:00,18.36,18.36,18.36,18.36,5400.0,13.6187,13.6187,13.6187,13.6187,5400.0
2005-01-10 14:45:00,18.36,18.36,18.35,18.36,10800.0,13.6187,13.6187,13.6113,13.6187,10800.0
2005-01-10 14:50:00,18.36,18.36,18.36,18.36,4800.0,13.6187,13.6187,13.6187,13.6187,4800.0
2005-01-10 14:55:00,18.36,18.38,18.35,18.35,4600.0,13.6187,13.6336,13.6113,13.6113,4600.0
2005-01-10 15:00:00,18.35,18.35,18.33,18.34,9400.0,13.6113,13.6113,13.5965,13.6039,9400.0
2005-01-10 15:05:00,18.32,18.32,18.28,18.28,9800.0,13.5891,13.5891,13.5594,13.5594,9800.0
2005-01-10 15:10:00,18.29,18.3,18.27,18.27,8600.0,13.5668,13.5742,13.552,13.552,8600.0
2005-01-10 15:15:00,18.26,18.27,18.23,18.23,8800.0,13.5446,13.552,13.5223,13.5223,8800.0
2005-01-10 15:20:00,18.23,18.23,18.17,18.17,10200.0,13.5223,13.5223,13.4778,13.4778,10200.0
2005-01-10 15:25:00,18.17,18.2,18.17,18.2,7400.0,13.4778,13.5,13.4778,13.5,7400.0
2005-01-10 15:30:00,18.2,18.2,18.13,18.14,10000.0,13.5,13.5,13.4481,13.4555,10000.0
2005-01-10 15:35:00,18.14,18.14,18.11,18.13,9600.0,13.4555,13.4555,13.4333,13.4481,9600.0
2005-01-10 15:40:00,18.11,18.14,18.11,18.14,12600.0,13.4333,13.4555,13.4333,13.4555,12600.0
2005-01-10 15:45:00,18.14,18.15,18.13,18.13,6000.0,13.4555,13.463,13.4481,13.4481,6000.0
2005-01-10 15:50:00,18.11,18.12,18.11,18.12,3000.0,13.4333,13.4407,13.4333,13.4407,3000.0
2005-01-10 15:55:00,18.11,18.12,18.09,18.09,19800.0,13.4333,13.4407,13.4185,13.4185,19800.0
2005-01-11 09:30:00,18.08,18.08,17.91,17.91,21200.0,13.411,13.411,13.2849,13.2849,21200.0
2005-01-11 09:35:00,17.91,17.91,17.78,17.83,16200.0,13.2849,13.2849,13.1885,13.2256,16200.0
2005-01-11 09:40:00,17.85,17.95,17.85,17.88,16200.0,13.2404,13.3146,13.2404,13.2627,16200.0
2005-01-11 09:45:00,17.88,17.88,17.81,17.82,8600.0,13.2627,13.2627,13.2108,13.2182,8600.0
2005-01-11 09:50:00,17.83,17.83,17.8,17.81,12800.0,13.2256,13.2256,13.2033,13.2108,12800.0
2005-01-11 09:55:00,17.82,17.84,17.82,17.84,6600.0,13.2182,13.233,13.2182,13.233,6600.0
2005-01-11 10:00:00,17.84,17.88,17.78,17.78,35000.0,13.233,13.2627,13.1885,13.1885,35000.0
2005-01-11 10:05:00,17.77,17.78,17.75,17.78,12000.0,13.1811,13.1885,13.1663,13.1885,12000.0
2005-01-11 10:10:00,17.78,17.8,17.77,17.77,27200.0,13.1885,13.2033,13.1811,13.1811,27200.0
2005-01-11 10:15:00,17.77,17.77,17.75,17.77,26600.0,13.1811,13.1811,13.1663,13.1811,26600.0
2005-01-11 10:20:00,17.77,17.82,17.77,17.82,10400.0,13.1811,13.2182,13.1811,13.2182,10400.0
2005-01-11 10:25:00,17.8,17.83,17.8,17.83,8000.0,13.2033,13.2256,13.2033,13.2256,8000.0
2005-01-11 10:30:00,17.86,17.9,17.83,17.83,13400.0,13.2478,13.2775,13.2256,13.2256,13400.0
2005-01-11 10:35:00,17.81,17.81,17.79,17.81,6400.0,13.2108,13.2108,13.1959,13.2108,6400.0
2005-01-11 10:40:00,17.81,17.83,17.79,17.8,8200.0,13.2108,13.2256,13.1959,13.2033,8200.0
2005-01-11 10:45:00,17.82,17.85,17.82,17.84,5200.0,13.2182,13.2404,13.2182,13.233,5200.0
2005-01-11 10:50:00,17.84,17.84,17.82,17.84,3800.0,13.233,13.233,13.2182,13.233,3800.0
2005-01-11 10:55:00,17.86,17.86,17.81,17.82,3000.0,13.2478,13.2478,13.2108,13.2182,3000.0
2005-01-11 11:00:00,17.83,17.86,17.83,17.85,2600.0,13.2256,13.2478,13.2256,13.2404,2600.0
2005-01-11 11:05:00,17.85,17.89,17.85,17.89,7400.0,13.2404,13.2701,13.2404,13.2701,7400.0
2005-01-11 11:10:00,17.89,17.9,17.88,17.88,5400.0,13.2701,13.2775,13.2627,13.2627,5400.0
2005-01-11 11:15:00,17.88,17.88,17.85,17.85,3800.0,13.2627,13.2627,13.2404,13.2404,3800.0
2005-01-11 11:20:00,17.85,17.88,17.85,17.88,15600.0,13.2404,13.2627,13.2404,13.2627,15600.0
2005-01-11 11:25:00,17.88,17.89,17.88,17.89,3400.0,13.2627,13.2701,13.2627,13.2701,3400.0
2005-01-11 11:30:00,17.89,17.89,17.88,17.88,1400.0,13.2701,13.2701,13.2627,13.2627,1400.0
2005-01-11 11:35:00,17.88,17.91,17.88,17.91,4400.0,13.2627,13.2849,13.2627,13.2849,4400.0
2005-01-11 11:40:00,17.9,17.92,17.88,17.92,5800.0,13.2775,13.2924,13.2627,13.2924,5800.0
2005-01-11 11:45:00,17.92,17.92,17.9,17.9,5800.0,13.2924,13.2924,13.2775,13.2775,5800.0
2005-01-11 11:50:00,17.9,17.9,17.9,17.9,1400.0,13.2775,13.2775,13.2775,13.2775,1400.0
2005-01-11 11:55:00,17.9,17.9,17.89,17.9,2600.0,13.2775,13.2775,13.2701,13.2775,2600.0
2005-01-11 12:00:00,17.9,17.91,17.9,17.91,1600.0,13.2775,13.2849,13.2775,13.2849,1600.0
2005-01-11 12:05:00,17.91,17.91,17.9,17.9,6800.0,13.2849,13.2849,13.2775,13.2775,6800.0
2005-01-11 12:10:00,17.89,17.89,17.87,17.88,3800.0,13.2701,13.2701,13.2553,13.2627,3800.0
2005-01-11 12:15:00,17.87,17.87,17.86,17.86,6000.0,13.2553,13.2553,13.2478,13.2478,6000.0
2005-01-11 12:20:00,17.86,17.86,17.85,17.86,8200.0,13.2478,13.2478,13.2404,13.2478,8200.0
2005-01-11 12:25:00,17.86,17.89,17.86,17.86,17200.0,13.2478,13.2701,13.2478,13.2478,17200.0
2005-01-11 12:30:00,17.86,17.89,17.86,17.89,9200.0,13.2478,13.2701,13.2478,13.2701,9200.0
2005-01-11 12:35:00,17.9,17.9,17.86,17.88,4000.0,13.2775,13.2775,13.2478,13.2627,4000.0
2005-01-11 12:40:00,17.88,17.89,17.86,17.86,4800.0,13.2627,13.2701,13.2478,13.2478,4800.0
2005-01-11 12:45:00,17.86,17.89,17.86,17.86,5600.0,13.2478,13.2701,13.2478,13.2478,5600.0
2005-01-11 12:50:00,17.86,17.89,17.86,17.88,4600.0,13.2478,13.2701,13.2478,13.2627,4600.0
2005-01-11 12:55:00,17.88,17.88,17.86,17.86,4000.0,13.2627,13.2627,13.2478,13.2478,4000.0
2005-01-11 13:00:00,17.86,17.86,17.82,17.82,10800.0,13.2478,13.2478,13.2182,13.2182,10800.0
2005-01-11 13:05:00,17.82,17.82,17.81,17.82,8600.0,13.2182,13.2182,13.2108,13.2182,8600.0
2005-01-11 13:10:00,17.81,17.82,17.8,17.82,7400.0,13.2108,13.2182,13.2033,13.2182,7400.0
2005-01-11 13:15:00,17.82,17.85,17.82,17.84,2200.0,13.2182,13.2404,13.2182,13.233,2200.0
2005-01-11 13:20:00,17.85,17.93,17.81,17.93,14400.0,13.2404,13.2998,13.2108,13.2998,14400.0
2005-01-11 13:25:00,17.9,17.9,17.88,17.88,1800.0,13.2775,13.2775,13.2627,13.2627,1800.0
2005-01-11 13:30:00,17.88,17.9,17.88,17.89,6800.0,13.2627,13.2775,13.2627,13.2701,6800.0
2005-01-11 13:35:00,17.88,17.89,17.88,17.88,2200.0,13.2627,13.2701,13.2627,13.2627,2200.0
2005-01-11 13:40:00,17.88,17.88,17.86,17.86,4400.0,13.2627,13.2627,13.2478,13.2478,4400.0
2005-01-11 13:45:00,17.86,17.86,17.86,17.86,4200.0,13.2478,13.2478,13.2478,13.2478,4200.0
2005-01-11 13:50:00,17.86,17.92,17.86,17.92,3800.0,13.2478,13.2924,13.2478,13.2924,3800.0
2005-01-11 13:55:00,17.91,17.91,17.89,17.89,2000.0,13.2849,13.2849,13.2701,13.2701,2000.0
2005-01-11 14:00:00,17.89,17.9,17.87,17.87,3600.0,13.2701,13.2775,13.2553,13.2553,3600.0
2005-01-11 14:05:00,17.87,17.94,17.87,17.94,12400.0,13.2553,13.3072,13.2553,13.3072,12400.0
2005-01-11 14:10:00,17.94,17.97,17.94,17.97,2200.0,13.3072,13.3294,13.3072,13.3294,2200.0
2005-01-11 14:15:00,17.98,17.98,17.93,17.95,4600.0,13.3369,13.3369,13.2998,13.3146,4600.0
2005-01-11 14:20:00,17.93,17.93,17.9,17.9,4000.0,13.2998,13.2998,13.2775,13.2775,4000.0
2005-01-11 14:25:00,17.9,17.92,17.9,17.91,5000.0,13.2775,13.2924,13.2775,13.2849,5000.0
2005-01-11 14:30:00,17.91,17.93,17.91,17.93,4800.0,13.2849,13.2998,13.2849,13.2998,4800.0
2005-01-11 14:35:00,17.93,17.93,17.9,17.9,7400.0,13.2998,13.2998,13.2775,13.2775,7400.0
2005-01-11 14:40:00,17.91,17.91,17.89,17.89,10200.0,13.2849,13.2849,13.2701,13.2701,10200.0
2005-01-11 14:45:00,17.89,17.94,17.89,17.94,11000.0,13.2701,13.3072,13.2701,13.3072,11000.0
2005-01-11 14:50:00,17.95,17.95,17.9,17.9,4000.0,13.3146,13.3146,13.2775,13.2775,4000.0
2005-01-11 14:55:00,17.88,17.89,17.86,17.87,4400.0,13.2627,13.2701,13.2478,13.2553,4400.0
2005-01-11 15:00:00,17.86,17.87,17.86,17.87,1400.0,13.2478,13.2553,13.2478,13.2553,1400.0
2005-01-11 15:05:00,17.87,17.92,17.86,17.9,12600.0,13.2553,13.2924,13.2478,13.2775,12600.0
2005-01-11 15:10:00,17.9,17.91,17.89,17.89,4400.0,13.2775,13.2849,13.2701,13.2701,4400.0
2005-01-11 15:15:00,17.89,17.92,17.89,17.92,4200.0,13.2701,13.2924,13.2701,13.2924,4200.0
2005-01-11 15:20:00,17.91,17.91,17.89,17.89,6200.0,13.2849,13.2849,13.2701,13.2701,6200.0
2005-01-11 15:25:00,17.89,17.89,17.87,17.88,11000.0,13.2701,13.2701,13.2553,13.2627,11000.0
2005-01-11 15:30:00,17.89,17.9,17.86,17.9,28400.0,13.2701,13.2775,13.2478,13.2775,28400.0
2005-01-11 15:35:00,17.89,17.89,17.88,17.88,2000.0,13.2701,13.2701,13.2627,13.2627,2000.0
2005-01-11 15:40:00,17.88,17.88,17.88,17.88,5400.0,13.2627,13.2627,13.2627,13.2627,5400.0
2005-01-11 15:45:00,17.88,17.93,17.88,17.93,15800.0,13.2627,13.2998,13.2627,13.2998,15800.0
2005-01-11 15:50:00,17.93,17.93,17.9,17.9,10600.0,13.2998,13.2998,13.2775,13.2775,10600.0
2005-01-11 15:55:00,17.9,17.91,17.9,17.9,13600.0,13.2775,13.2849,13.2775,13.2775,13600.0
2005-01-12 09:40:00,17.85,17.85,17.78,17.78,12800.0,13.2404,13.2404,13.1885,13.1885,12800.0
2005-01-12 09:45:00,17.78,17.78,17.63,17.63,7200.0,13.1885,13.1885,13.0772,13.0772,7200.0
2005-01-12 09:50:00,17.63,17.63,17.56,17.56,28400.0,13.0772,13.0772,13.0253,13.0253,28400.0
2005-01-12 09:55:00,17.56,17.65,17.56,17.6,36400.0,13.0253,13.0921,13.0253,13.055,36400.0
2005-01-12 10:00:00,17.6,17.61,17.59,17.6,39200.0,13.055,13.0624,13.0476,13.055,39200.0
2005-01-12 10:05:00,17.6,17.6,17.57,17.58,29600.0,13.055,13.055,13.0327,13.0402,29600.0
2005-01-12 10:10:00,17.58,17.58,17.54,17.56,9000.0,13.0402,13.0402,13.0105,13.0253,9000.0
2005-01-12 10:15:00,17.56,17.56,17.48,17.48,9000.0,13.0253,13.0253,12.966,12.966,9000.0
2005-01-12 10:20:00,17.45,17.45,17.34,17.35,26400.0,12.9437,12.9437,12.8621,12.8695,26400.0
2005-01-12 10:25:00,17.35,17.36,17.32,17.33,27600.0,12.8695,12.877,12.8473,12.8547,27600.0
2005-01-12 10:30:00,17.32,17.38,17.31,17.38,15800.0,12.8473,12.8918,12.8399,12.8918,15800.0
2005-01-12 10:35:00,17.38,17.39,17.35,17.36,16000.0,12.8918,12.8992,12.8695,12.877,16000.0
2005-01-12 10:40:00,17.36,17.36,17.33,17.33,10200.0,12.877,12.877,12.8547,12.8547,10200.0
2005-01-12 10:45:00,17.33,17.38,17.33,17.37,19200.0,12.8547,12.8918,12.8547,12.8844,19200.0
2005-01-12 10:50:00,17.36,17.38,17.36,17.36,7200.0,12.877,12.8918,12.877,12.877,7200.0
2005-01-12 10:55:00,17.35,17.37,17.35,17.37,5400.0,12.8695,12.8844,12.8695,12.8844,5400.0
2005-01-12 11:00:00,17.38,17.41,17.37,17.41,4600.0,12.8918,12.9141,12.8844,12.9141,4600.0
2005-01-12 11:05:00,17.41,17.46,17.41,17.45,12200.0,12.9141,12.9511,12.9141,12.9437,12200.0
2005-01-12 11:10:00,17.45,17.45,17.43,17.43,2800.0,12.9437,12.9437,12.9289,12.9289,2800.0
2005-01-12 11:15:00,17.43,17.46,17.43,17.46,8800.0,12.9289,12.9511,12.9289,12.9511,8800.0
2005-01-12 11:20:00,17.46,17.46,17.45,17.46,3000.0,12.9511,12.9511,12.9437,12.9511,3000.0
2005-01-12 11:25:00,17.46,17.47,17.46,17.47,1600.0,12.9511,12.9586,12.9511,12.9586,1600.0
2005-01-12 11:30:00,17.48,17.55,17.48,17.55,7000.0,12.966,13.0179,12.966,13.0179,7000.0
2005-01-12 11:35:00,17.55,17.57,17.54,17.57,2400.0,13.0179,13.0327,13.0105,13.0327,2400.0
2005-01-12 11:40:00,17.57,17.57,17.55,17.57,3200.0,13.0327,13.0327,13.0179,13.0327,3200.0
2005-01-12 11:45:00,17.57,17.64,17.57,17.64,10600.0,13.0327,13.0847,13.0327,13.0847,10600.0
2005-01-12 11:50:00,17.64,17.64,17.62,17.62,7400.0,13.0847,13.0847,13.0698,13.0698,7400.0
2005-01-12 11:55:00,17.61,17.61,17.59,17.59,7200.0,13.0624,13.0624,13.0476,13.0476,7200.0
2005-01-12 12:00:00,17.59,17.59,17.59,17.59,5200.0,13.0476,13.0476,13.0476,13.0476,5200.0
2005-01-12 12:05:00,17.59,17.61,17.59,17.6,2800.0,13.0476,13.0624,13.0476,13.055,2800.0
2005-01-12 12:10:00,17.6,17.6,17.55,17.56,5800.0,13.055,13.055,13.0179,13.0253,5800.0
2005-01-12 12:15:00,17.56,17.58,17.56,17.58,5600.0,13.0253,13.0402,13.0253,13.0402,5600.0
2005-01-12 12:20:00,17.56,17.58,17.56,17.58,3200.0,13.0253,13.0402,13.0253,13.0402,3200.0
2005-01-12 12:25:00,17.58,17.6,17.58,17.59,1400.0,13.0402,13.055,13.0402,13.0476,1400.0
2005-01-12 12:30:00,17.59,17.6,17.59,17.6,4800.0,13.0476,13.055,13.0476,13.055,4800.0
2005-01-12 12:35:00,17.6,17.6,17.59,17.59,2800.0,13.055,13.055,13.0476,13.0476,2800.0
2005-01-12 12:40:00,17.58,17.58,17.58,17.58,800.0,13.0402,13.0402,13.0402,13.0402,800.0
2005-01-12 12:45:00,17.58,17.58,17.56,17.56,2600.0,13.0402,13.0402,13.0253,13.0253,2600.0
2005-01-12 12:50:00,17.56,17.56,17.56,17.56,1800.0,13.0253,13.0253,13.0253,13.0253,1800.0
2005-01-12 12:55:00,17.56,17.56,17.55,17.55,24600.0,13.0253,13.0253,13.0179,13.0179,24600.0
2005-01-12 13:00:00,17.55,17.56,17.55,17.56,20600.0,13.0179,13.0253,13.0179,13.0253,20600.0
2005-01-12 13:05:00,17.56,17.56,17.55,17.56,18200.0,13.0253,13.0253,13.0179,13.0253,18200.0
2005-01-12 13:10:00,17.56,17.57,17.56,17.56,4200.0,13.0253,13.0327,13.0253,13.0253,4200.0
2005-01-12 13:15:00,17.56,17.56,17.56,17.56,1600.0,13.0253,13.0253,13.0253,13.0253,1600.0
2005-01-12 13:20:00,17.56,17.56,17.55,17.55,3600.0,13.0253,13.0253,13.0179,13.0179,3600.0
2005-01-12 13:25:00,17.55,17.56,17.55,17.55,8400.0,13.0179,13.0253,13.0179,13.0179,8400.0
2005-01-12 13:30:00,17.55,17.59,17.55,17.59,22200.0,13.0179,13.0476,13.0179,13.0476,22200.0
2005-01-12 13:35:00,17.59,17.59,17.55,17.55,14600.0,13.0476,13.0476,13.0179,13.0179,14600.0
2005-01-12 13:40:00,17.56,17.58,17.56,17.57,6000.0,13.0253,13.0402,13.0253,13.0327,6000.0
2005-01-12 13:45:00,17.57,17.57,17.55,17.56,6400.0,13.0327,13.0327,13.0179,13.0253,6400.0
2005-01-12 13:50:00,17.55,17.57,17.55,17.56,10800.0,13.0179,13.0327,13.0179,13.0253,10800.0
2005-01-12 13:55:00,17.57,17.58,17.57,17.58,4800.0,13.0327,13.0402,13.0327,13.0402,4800.0
2005-01-12 14:00:00,17.57,17.6,17.57,17.59,9400.0,13.0327,13.055,13.0327,13.0476,9400.0
2005-01-12 14:05:00,17.59,17.63,17.59,17.63,1800.0,13.0476,13.0772,13.0476,13.0772,1800.0
2005-01-12 14:10:00,17.64,17.65,17.62,17.62,7000.0,13.0847,13.0921,13.0698,13.0698,7000.0
2005-01-12 14:15:00,17.63,17.69,17.62,17.69,19000.0,13.0772,13.1217,13.0698,13.1217,19000.0
2005-01-12 14:20:00,17.69,17.69,17.68,17.68,2800.0,13.1217,13.1217,13.1143,13.1143,2800.0
2005-01-12 14:25:00,17.68,17.68,17.68,17.68,4400.0,13.1143,13.1143,13.1143,13.1143,4400.0
2005-01-12 14:30:00,17.7,17.7,17.68,17.7,2600.0,13.1292,13.1292,13.1143,13.1292,2600.0
2005-01-12 14:35:00,17.7,17.72,17.68,17.69,8600.0,13.1292,13.144,13.1143,13.1217,8600.0
2005-01-12 14:40:00,17.68,17.68,17.67,17.67,3600.0,13.1143,13.1143,13.1069,13.1069,3600.0
2005-01-12 14:45:00,17.67,17.68,17.66,17.68,9600.0,13.1069,13.1143,13.0995,13.1143,9600.0
2005-01-12 14:50:00,17.68,17.71,17.68,17.71,9600.0,13.1143,13.1366,13.1143,13.1366,9600.0
2005-01-12 14:55:00,17.71,17.71,17.71,17.71,2400.0,13.1366,13.1366,13.1366,13.1366,2400.0
2005-01-12 15:00:00,17.71,17.71,17.7,17.71,9400.0,13.1366,13.1366,13.1292,13.1366,9400.0
2005-01-12 15:05:00,17.72,17.76,17.7,17.75,14000.0,13.144,13.1737,13.1292,13.1663,14000.0
2005-01-12 15:10:00,17.75,17.75,17.75,17.75,7400.0,13.1663,13.1663,13.1663,13.1663,7400.0
2005-01-12 15:15:00,17.75,17.75,17.73,17.73,5600.0,13.1663,13.1663,13.1514,13.1514,5600.0
2005-01-12 15:20:00,17.74,17.76,17.73,17.76,10000.0,13.1588,13.1737,13.1514,13.1737,10000.0
2005-01-12 15:25:00,17.77,17.78,17.76,17.76,7000.0,13.1811,13.1885,13.1737,13.1737,7000.0
2005-01-12 15:30:00,17.76,17.84,17.75,17.84,10600.0,13.1737,13.233,13.1663,13.233,10600.0
2005-01-12 15:35:00,17.83,17.95,17.83,17.95,15200.0,13.2256,13.3146,13.2256,13.3146,15200.0
2005-01-12 15:40:00,17.95,17.97,17.94,17.97,20400.0,13.3146,13.3294,13.3072,13.3294,20400.0
2005-01-12 15:45:00,17.97,17.98,17.96,17.96,8200.0,13.3294,13.3369,13.322,13.322,8200.0
2005-01-12 15:50:00,17.93,17.93,17.86,17.87,15600.0,13.2998,13.2998,13.2478,13.2553,15600.0
2005-01-12 15:55:00,17.86,17.9,17.86,17.88,18800.0,13.2478,13.2775,13.2478,13.2627,18800.0
2005-01-13 09:35:00,17.88,17.88,17.83,17.83,3800.0,13.2627,13.2627,13.2256,13.2256,3800.0
2005-01-13 09:40:00,17.82,17.82,17.75,17.76,1800.0,13.2182,13.2182,13.1663,13.1737,1800.0
2005-01-13 09:45:00,17.76,17.76,17.67,17.67,20200.0,13.1737,13.1737,13.1069,13.1069,20200.0
2005-01-13 09:50:00,17.67,17.73,17.67,17.73,11000.0,13.1069,13.1514,13.1069,13.1514,11000.0
2005-01-13 09:55:00,17.72,17.73,17.69,17.69,5400.0,13.144,13.1514,13.1217,13.1217,5400.0
2005-01-13 10:00:00,17.68,17.7,17.64,17.67,27800.0,13.1143,13.1292,13.0847,13.1069,27800.0
2005-01-13 10:05:00,17.65,17.7,17.65,17.68,18400.0,13.0921,13.1292,13.0921,13.1143,18400.0
2005-01-13 10:10:00,17.68,17.74,17.67,17.74,5800.0,13.1143,13.1588,13.1069,13.1588,5800.0
2005-01-13 10:15:00,17.73,17.75,17.71,17.72,18600.0,13.1514,13.1663,13.1366,13.144,18600.0
2005-01-13 10:20:00,17.72,17.73,17.7,17.7,7800.0,13.144,13.1514,13.1292,13.1292,7800.0
2005-01-13 10:25:00,17.68,17.68,17.63,17.67,15400.0,13.1143,13.1143,13.0772,13.1069,15400.0
2005-01-13 10:30:00,17.67,17.75,17.67,17.75,13400.0,13.1069,13.1663,13.1069,13.1663,13400.0
2005-01-13 10:35:00,17.75,17.81,17.75,17.8,4600.0,13.1663,13.2108,13.1663,13.2033,4600.0
2005-01-13 10:40:00,17.8,17.8,17.73,17.73,3600.0,13.2033,13.2033,13.1514,13.1514,3600.0
2005-01-13 10:45:00,17.72,17.76,17.72,17.75,6200.0,13.144,13.1737,13.144,13.1663,6200.0
2005-01-13 10:50:00,17.75,17.75,17.68,17.69,12600.0,13.1663,13.1663,13.1143,13.1217,12600.0
2005-01-13 10:55:00,17.69,17.69,17.67,17.67,5000.0,13.1217,13.1217,13.1069,13.1069,5000.0
2005-01-13 11:00:00,17.67,17.7,17.67,17.7,3600.0,13.1069,13.1292,13.1069,13.1292,3600.0
2005-01-13 11:05:00,17.72,17.77,17.72,17.77,13400.0,13.144,13.1811,13.144,13.1811,13400.0
2005-01-13 11:10:00,17.77,17.77,17.77,17.77,2000.0,13.1811,13.1811,13.1811,13.1811,2000.0
2005-01-13 11:15:00,17.75,17.75,17.75,17.75,400.0,13.1663,13.1663,13.1663,13.1663,400.0
2005-01-13 11:20:00,17.75,17.78,17.75,17.78,3800.0,13.1663,13.1885,13.1663,13.1885,3800.0
2005-01-13 11:25:00,17.78,17.78,17.77,17.77,600.0,13.1885,13.1885,13.1811,13.1811,600.0
2005-01-13 11:30:00,17.76,17.76,17.74,17.74,5200.0,13.1737,13.1737,13.1588,13.1588,5200.0
2005-01-13 11:35:00,17.73,17.73,17.66,17.72,8600.0,13.1514,13.1514,13.0995,13.144,8600.0
2005-01-13 11:40:00,17.7,17.7,17.66,17.67,2200.0,13.1292,13.1292,13.0995,13.1069,2200.0
2005-01-13 11:45:00,17.66,17.66,17.63,17.63,10600.0,13.0995,13.0995,13.0772,13.0772,10600.0
2005-01-13 11:50:00,17.64,17.65,17.64,17.65,2600.0,13.0847,13.0921,13.0847,13.0921,2600.0
2005-01-13 11:55:00,17.66,17.67,17.66,17.66,800.0,13.0995,13.1069,13.0995,13.0995,800.0
2005-01-13 12:00:00,17.65,17.66,17.65,17.65,1400.0,13.0921,13.0995,13.0921,13.0921,1400.0
2005-01-13 12:05:00,17.66,17.66,17.64,17.64,1800.0,13.0995,13.0995,13.0847,13.0847,1800.0
2005-01-13 12:10:00,17.64,17.64,17.63,17.63,5800.0,13.0847,13.0847,13.0772,13.0772,5800.0
2005-01-13 12:15:00,17.64,17.64,17.61,17.62,6000.0,13.0847,13.0847,13.0624,13.0698,6000.0
2005-01-13 12:20:00,17.62,17.63,17.59,17.59,8000.0,13.0698,13.0772,13.0476,13.0476,8000.0
2005-01-13 12:25:00,17.59,17.6,17.59,17.6,4600.0,13.0476,13.055,13.0476,13.055,4600.0
2005-01-13 12:30:00,17.59,17.6,17.59,17.59,17800.0,13.0476,13.055,13.0476,13.0476,17800.0
2005-01-13 12:35:00,17.59,17.6,17.59,17.59,18200.0,13.0476,13.055,13.0476,13.0476,18200.0
2005-01-13 12:40:00,17.59,17.6,17.59,17.59,3200.0,13.0476,13.055,13.0476,13.0476,3200.0
2005-01-13 12:45:00,17.59,17.59,17.59,17.59,2800.0,13.0476,13.0476,13.0476,13.0476,2800.0
2005-01-13 12:50:00,17.59,17.59,17.59,17.59,7800.0,13.0476,13.0476,13.0476,13.0476,7800.0
2005-01-13 12:55:00,17.59,17.59,17.59,17.59,10600.0,13.0476,13.0476,13.0476,13.0476,10600.0
2005-01-13 13:00:00,17.59,17.6,17.59,17.6,9600.0,13.0476,13.055,13.0476,13.055,9600.0
2005-01-13 13:05:00,17.6,17.61,17.6,17.6,10800.0,13.055,13.0624,13.055,13.055,10800.0
2005-01-13 13:10:00,17.6,17.61,17.59,17.6,5400.0,13.055,13.0624,13.0476,13.055,5400.0
2005-01-13 13:15:00,17.6,17.6,17.59,17.59,4000.0,13.055,13.055,13.0476,13.0476,4000.0
2005-01-13 13:20:00,17.59,17.59,17.57,17.57,6800.0,13.0476,13.0476,13.0327,13.0327,6800.0
2005-01-13 13:25:00,17.57,17.58,17.56,17.56,8600.0,13.0327,13.0402,13.0253,13.0253,8600.0
2005-01-13 13:30:00,17.56,17.58,17.56,17.57,8600.0,13.0253,13.0402,13.0253,13.0327,8600.0
2005-01-13 13:35:00,17.57,17.58,17.57,17.58,4600.0,13.0327,13.0402,13.0327,13.0402,4600.0
2005-01-13 13:40:00,17.6,17.6,17.58,17.59,2200.0,13.055,13.055,13.0402,13.0476,2200.0
2005-01-13 13:45:00,17.59,17.62,17.59,17.62,17600.0,13.0476,13.0698,13.0476,13.0698,17600.0
2005-01-13 13:50:00,17.63,17.67,17.63,17.67,8200.0,13.0772,13.1069,13.0772,13.1069,8200.0
2005-01-13 13:55:00,17.67,17.73,17.67,17.73,15600.0,13.1069,13.1514,13.1069,13.1514,15600.0
2005-01-13 14:00:00,17.73,17.73,17.73,17.73,2400.0,13.1514,13.1514,13.1514,13.1514,2400.0
2005-01-13 14:05:00,17.73,17.73,17.72,17.73,17600.0,13.1514,13.1514,13.144,13.1514,17600.0
2005-01-13 14:10:00,17.73,17.73,17.73,17.73,2200.0,13.1514,13.1514,13.1514,13.1514,2200.0
2005-01-13 14:15:00,17.73,17.77,17.73,17.77,8200.0,13.1514,13.1811,13.1514,13.1811,8200.0
2005-01-13 14:20:00,17.77,17.77,17.77,17.77,1400.0,13.1811,13.1811,13.1811,13.1811,1400.0
2005-01-13 14:25:00,17.77,17.77,17.77,17.77,16200.0,13.1811,13.1811,13.1811,13.1811,16200.0
2005-01-13 14:30:00,17.77,17.81,17.77,17.8,3600.0,13.1811,13.2108,13.1811,13.2033,3600.0
2005-01-13 14:35:00,17.8,17.81,17.79,17.8,12800.0,13.2033,13.2108,13.1959,13.2033,12800.0
2005-01-13 14:40:00,17.8,17.81,17.78,17.8,11600.0,13.2033,13.2108,13.1885,13.2033,11600.0
2005-01-13 14:45:00,17.78,17.83,17.78,17.81,7600.0,13.1885,13.2256,13.1885,13.2108,7600.0
2005-01-13 14:50:00,17.82,17.83,17.76,17.77,7800.0,13.2182,13.2256,13.1737,13.1811,7800.0
2005-01-13 14:55:00,17.77,17.77,17.74,17.77,7000.0,13.1811,13.1811,13.1588,13.1811,7000.0
2005-01-13 15:00:00,17.76,17.77,17.76,17.77,1200.0,13.1737,13.1811,13.1737,13.1811,1200.0
2005-01-13 15:05:00,17.75,17.75,17.68,17.7,24400.0,13.1663,13.1663,13.1143,13.1292,24400.0
2005-01-13 15:10:00,17.7,17.77,17.68,17.74,38200.0,13.1292,13.1811,13.1143,13.1588,38200.0
2005-01-13 15:15:00,17.74,17.75,17.68,17.69,11400.0,13.1588,13.1663,13.1143,13.1217,11400.0
2005-01-13 15:20:00,17.69,17.69,17.61,17.63,11600.0,13.1217,13.1217,13.0624,13.0772,11600.0
2005-01-13 15:25:00,17.63,17.65,17.59,17.59,14800.0,13.0772,13.0921,13.0476,13.0476,14800.0
2005-01-13 15:30:00,17.58,17.59,17.54,17.58,25000.0,13.0402,13.0476,13.0105,13.0402,25000.0
2005-01-13 15:35:00,17.58,17.64,17.58,17.64,9200.0,13.0402,13.0847,13.0402,13.0847,9200.0
2005-01-13 15:40:00,17.63,17.63,17.61,17.61,8000.0,13.0772,13.0772,13.0624,13.0624,8000.0
2005-01-13 15:45:00,17.61,17.61,17.6,17.61,14600.0,13.0624,13.0624,13.055,13.0624,14600.0
2005-01-13 15:50:00,17.61,17.62,17.61,17.61,23000.0,13.0624,13.0698,13.0624,13.0624,23000.0
2005-01-13 15:55:00,17.63,17.68,17.62,17.67,35800.0,13.0772,13.1143,13.0698,13.1069,35800.0
2005-01-14 09:30:00,17.43,17.43,17.23,17.28,1061800.0,12.9289,12.9289,12.7805,12.8176,1061800.0
2005-01-14 09:35:00,17.35,17.43,17.25,17.31,288400.0,12.8695,12.9289,12.7954,12.8399,288400.0
2005-01-14 09:40:00,17.31,17.35,17.27,17.27,133400.0,12.8399,12.8695,12.8102,12.8102,133400.0
2005-01-14 09:45:00,17.27,17.27,17.15,17.25,321600.0,12.8102,12.8102,12.7212,12.7954,321600.0
2005-01-14 09:50:00,17.25,17.27,17.23,17.24,76600.0,12.7954,12.8102,12.7805,12.788,76600.0
2005-01-14 09:55:00,17.25,17.25,17.23,17.25,70600.0,12.7954,12.7954,12.7805,12.7954,70600.0
2005-01-14 10:00:00,17.25,17.25,17.15,17.16,132800.0,12.7954,12.7954,12.7212,12.7286,132800.0
2005-01-14 10:05:00,17.16,17.18,17.15,17.15,82200.0,12.7286,12.7434,12.7212,12.7212,82200.0
2005-01-14 10:10:00,17.14,17.2,17.14,17.2,73000.0,12.7138,12.7583,12.7138,12.7583,73000.0
2005-01-14 10:15:00,17.2,17.25,17.19,17.24,88200.0,12.7583,12.7954,12.7509,12.788,88200.0
2005-01-14 10:20:00,17.24,17.27,17.24,17.25,47000.0,12.788,12.8102,12.788,12.7954,47000.0
2005-01-14 10:25:00,17.25,17.29,17.25,17.28,79800.0,12.7954,12.825,12.7954,12.8176,79800.0
2005-01-14 10:30:00,17.28,17.3,17.27,17.27,37000.0,12.8176,12.8325,12.8102,12.8102,37000.0
2005-01-14 10:35:00,17.27,17.31,17.27,17.29,118800.0,12.8102,12.8399,12.8102,12.825,118800.0
2005-01-14 10:40:00,17.28,17.29,17.28,17.28,8800.0,12.8176,12.825,12.8176,12.8176,8800.0
2005-01-14 10:45:00,17.28,17.3,17.28,17.3,63200.0,12.8176,12.8325,12.8176,12.8325,63200.0
2005-01-14 10:50:00,17.3,17.33,17.3,17.31,57800.0,12.8325,12.8547,12.8325,12.8399,57800.0
2005-01-14 10:55:00,17.31,17.31,17.28,17.29,63000.0,12.8399,12.8399,12.8176,12.825,63000.0
2005-01-14 11:00:00,17.3,17.3,17.26,17.26,12400.0,12.8325,12.8325,12.8028,12.8028,12400.0
2005-01-14 11:05:00,17.26,17.26,17.25,17.25,70800.0,12.8028,12.8028,12.7954,12.7954,70800.0
2005-01-14 11:10:00,17.25,17.26,17.25,17.25,53600.0,12.7954,12.8028,12.7954,12.7954,53600.0
2005-01-14 11:15:00,17.25,17.25,17.23,17.24,23800.0,12.7954,12.7954,12.7805,12.788,23800.0
2005-01-14 11:20:00,17.24,17.24,17.2,17.22,54000.0,12.788,12.788,12.7583,12.7731,54000.0
2005-01-14 11:25:00,17.22,17.23,17.22,17.22,10400.0,12.7731,12.7805,12.7731,12.7731,10400.0
2005-01-14 11:30:00,17.22,17.22,17.18,17.18,9800.0,12.7731,12.7731,12.7434,12.7434,9800.0
2005-01-14 11:35:00,17.18,17.18,17.16,17.18,26200.0,12.7434,12.7434,12.7286,12.7434,26200.0
2005-01-14 11:40:00,17.19,17.19,17.18,17.18,31800.0,12.7509,12.7509,12.7434,12.7434,31800.0
2005-01-14 11:45:00,17.18,17.18,17.15,17.15,47200.0,12.7434,12.7434,12.7212,12.7212,47200.0
2005-01-14 11:50:00,17.15,17.18,17.15,17.16,27800.0,12.7212,12.7434,12.7212,12.7286,27800.0
2005-01-14 11:55:00,17.16,17.2,17.16,17.2,34200.0,12.7286,12.7583,12.7286,12.7583,34200.0
2005-01-14 12:00:00,17.2,17.2,17.19,17.19,16800.0,12.7583,12.7583,12.7509,12.7509,16800.0
2005-01-14 12:05:00,17.18,17.18,17.18,17.18,32400.0,12.7434,12.7434,12.7434,12.7434,32400.0
2005-01-14 12:10:00,17.18,17.18,17.18,17.18,13200.0,12.7434,12.7434,12.7434,12.7434,13200.0
2005-01-14 12:15:00,17.18,17.18,17.18,17.18,5400.0,12.7434,12.7434,12.7434,12.7434,5400.0
2005-01-14 12:20:00,17.18,17.18,17.15,17.17,31000.0,12.7434,12.7434,12.7212,12.736,31000.0
2005-01-14 12:25:00,17.14,17.17,17.14,17.16,22200.0,12.7138,12.736,12.7138,12.7286,22200.0
2005-01-14 12:30:00,17.16,17.18,17.15,17.16,12000.0,12.7286,12.7434,12.7212,12.7286,12000.0
2005-01-14 12:35:00,17.16,17.18,17.16,17.17,86600.0,12.7286,12.7434,12.7286,12.736,86600.0
2005-01-14 12:40:00,17.18,17.2,17.18,17.2,21800.0,12.7434,12.7583,12.7434,12.7583,21800.0
2005-01-14 12:45:00,17.2,17.2,17.18,17.18,20400.0,12.7583,12.7583,12.7434,12.7434,20400.0
2005-01-14 12:50:00,17.19,17.2,17.18,17.19,55000.0,12.7509,12.7583,12.7434,12.7509,55000.0
2005-01-14 12:55:00,17.19,17.19,17.18,17.18,10200.0,12.7509,12.7509,12.7434,12.7434,10200.0
2005-01-14 13:00:00,17.18,17.19,17.18,17.19,14800.0,12.7434,12.7509,12.7434,12.7509,14800.0
2005-01-14 13:05:00,17.19,17.2,17.19,17.2,51400.0,12.7509,12.7583,12.7509,12.7583,51400.0
2005-01-14 13:10:00,17.2,17.2,17.19,17.2,6800.0,12.7583,12.7583,12.7509,12.7583,6800.0
2005-01-14 13:15:00,17.2,17.2,17.18,17.2,14400.0,12.7583,12.7583,12.7434,12.7583,14400.0
2005-01-14 13:20:00,17.2,17.2,17.18,17.2,10600.0,12.7583,12.7583,12.7434,12.7583,10600.0
2005-01-14 13:25:00,17.2,17.2,17.19,17.2,4600.0,12.7583,12.7583,12.7509,12.7583,4600.0
2005-01-14 13:30:00,17.2,17.21,17.2,17.21,22000.0,12.7583,12.7657,12.7583,12.7657,22000.0
2005-01-14 13:35:00,17.21,17.21,17.2,17.2,30600.0,12.7657,12.7657,12.7583,12.7583,30600.0
2005-01-14 13:40:00,17.2,17.21,17.2,17.21,12800.0,12.7583,12.7657,12.7583,12.7657,12800.0
2005-01-14 13:45:00,17.21,17.22,17.2,17.21,26400.0,12.7657,12.7731,12.7583,12.7657,26400.0
2005-01-14 13:50:00,17.21,17.21,17.19,17.19,21000.0,12.7657,12.7657,12.7509,12.7509,21000.0
2005-01-14 13:55:00,17.2,17.2,17.18,17.18,24000.0,12.7583,12.7583,12.7434,12.7434,24000.0
2005-01-14 14:00:00,17.18,17.18,17.15,17.15,31000.0,12.7434,12.7434,12.7212,12.7212,31000.0
2005-01-14 14:05:00,17.15,17.18,17.15,17.17,60600.0,12.7212,12.7434,12.7212,12.736,60600.0
2005-01-14 14:10:00,17.16,17.17,17.15,17.16,20200.0,12.7286,12.736,12.7212,12.7286,20200.0
2005-01-14 14:15:00,17.16,17.16,17.15,17.15,13600.0,12.7286,12.7286,12.7212,12.7212,13600.0
2005-01-14 14:20:00,17.15,17.15,17.14,17.14,10400.0,12.7212,12.7212,12.7138,12.7138,10400.0
2005-01-14 14:25:00,17.13,17.13,17.13,17.13,91000.0,12.7064,12.7064,12.7064,12.7064,91000.0
2005-01-14 14:30:00,17.13,17.14,17.13,17.13,88400.0,12.7064,12.7138,12.7064,12.7064,88400.0
2005-01-14 14:35:00,17.13,17.15,17.13,17.14,12600.0,12.7064,12.7212,12.7064,12.7138,12600.0
2005-01-14 14:40:00,17.14,17.14,17.13,17.13,34400.0,12.7138,12.7138,12.7064,12.7064,34400.0
2005-01-14 14:45:00,17.13,17.14,17.13,17.14,26400.0,12.7064,12.7138,12.7064,12.7138,26400.0
2005-01-14 14:50:00,17.14,17.14,17.11,17.11,57600.0,12.7138,12.7138,12.6915,12.6915,57600.0
2005-01-14 14:55:00,17.11,17.13,17.11,17.13,25800.0,12.6915,12.7064,12.6915,12.7064,25800.0
2005-01-14 15:00:00,17.13,17.13,17.1,17.1,93800.0,12.7064,12.7064,12.6841,12.6841,93800.0
2005-01-14 15:05:00,17.1,17.15,17.1,17.15,66000.0,12.6841,12.7212,12.6841,12.7212,66000.0
2005-01-14 15:10:00,17.15,17.15,17.11,17.13,16000.0,12.7212,12.7212,12.6915,12.7064,16000.0
2005-01-14 15:15:00,17.13,17.14,17.11,17.11,35000.0,12.7064,12.7138,12.6915,12.6915,35000.0
2005-01-14 15:20:00,17.11,17.12,17.11,17.11,13800.0,12.6915,12.6989,12.6915,12.6915,13800.0
2005-01-14 15:25:00,17.11,17.11,17.06,17.06,65400.0,12.6915,12.6915,12.6544,12.6544,65400.0
2005-01-14 15:30:00,17.07,17.08,17.03,17.03,48400.0,12.6619,12.6693,12.6322,12.6322,48400.0
2005-01-14 15:35:00,17.03,17.03,17.0,17.02,130200.0,12.6322,12.6322,12.6099,12.6248,130200.0
2005-01-14 15:40:00,17.02,17.02,16.95,16.96,152000.0,12.6248,12.6248,12.5728,12.5803,152000.0
2005-01-14 15:45:00,16.97,17.0,16.97,17.0,143000.0,12.5877,12.6099,12.5877,12.6099,143000.0
2005-01-14 15:50:00,17.0,17.05,17.0,17.05,92400.0,12.6099,12.647,12.6099,12.647,92400.0
2005-01-14 15:55:00,17.04,17.04,17.03,17.04,96400.0,12.6396,12.6396,12.6322,12.6396,96400.0
2005-01-18 09:35:00,17.0,17.0,16.98,16.98,63000.0,12.6099,12.6099,12.5951,12.5951,63000.0
2005-01-18 09:40:00,16.96,16.96,16.9,16.91,51600.0,12.5803,12.5803,12.5358,12.5432,51600.0
2005-01-18 09:45:00,16.91,17.03,16.91,17.01,41800.0,12.5432,12.6322,12.5432,12.6173,41800.0
2005-01-18 09:50:00,17.02,17.1,17.02,17.06,24600.0,12.6248,12.6841,12.6248,12.6544,24600.0
2005-01-18 09:55:00,17.06,17.06,17.01,17.01,5800.0,12.6544,12.6544,12.6173,12.6173,5800.0
2005-01-18 10:00:00,17.0,17.02,16.96,16.97,21000.0,12.6099,12.6248,12.5803,12.5877,21000.0
2005-01-18 10:05:00,16.97,16.98,16.95,16.96,24600.0,12.5877,12.5951,12.5728,12.5803,24600.0
2005-01-18 10:10:00,16.95,16.96,16.94,16.95,58400.0,12.5728,12.5803,12.5654,12.5728,58400.0
2005-01-18 10:15:00,16.95,16.97,16.94,16.95,22000.0,12.5728,12.5877,12.5654,12.5728,22000.0
2005-01-18 10:20:00,16.95,16.97,16.95,16.97,13800.0,12.5728,12.5877,12.5728,12.5877,13800.0
2005-01-18 10:25:00,16.97,17.0,16.97,17.0,16800.0,12.5877,12.6099,12.5877,12.6099,16800.0
2005-01-18 10:30:00,17.0,17.06,17.0,17.02,25000.0,12.6099,12.6544,12.6099,12.6248,25000.0
2005-01-18 10:35:00,17.01,17.07,17.0,17.07,16200.0,12.6173,12.6619,12.6099,12.6619,16200.0
2005-01-18 10:40:00,17.07,17.07,17.06,17.07,22600.0,12.6619,12.6619,12.6544,12.6619,22600.0
2005-01-18 10:45:00,17.05,17.06,17.03,17.03,8000.0,12.647,12.6544,12.6322,12.6322,8000.0
2005-01-18 10:50:00,17.02,17.04,17.01,17.02,10200.0,12.6248,12.6396,12.6173,12.6248,10200.0
2005-01-18 10:55:00,17.02,17.03,17.01,17.03,10600.0,12.6248,12.6322,12.6173,12.6322,10600.0
2005-01-18 11:00:00,17.03,17.03,17.02,17.03,28400.0,12.6322,12.6322,12.6248,12.6322,28400.0
2005-01-18 11:05:00,17.02,17.03,17.02,17.03,22600.0,12.6248,12.6322,12.6248,12.6322,22600.0
2005-01-18 11:10:00,17.03,17.03,17.01,17.02,16800.0,12.6322,12.6322,12.6173,12.6248,16800.0
2005-01-18 11:15:00,17.02,17.03,17.02,17.03,17800.0,12.6248,12.6322,12.6248,12.6322,17800.0
2005-01-18 11:20:00,17.03,17.03,17.02,17.02,17600.0,12.6322,12.6322,12.6248,12.6248,17600.0
2005-01-18 11:25:00,17.02,17.03,17.02,17.03,35800.0,12.6248,12.6322,12.6248,12.6322,35800.0
2005-01-18 11:30:00,17.02,17.03,17.02,17.03,35200.0,12.6248,12.6322,12.6248,12.6322,35200.0
2005-01-18 11:35:00,17.04,17.08,17.04,17.08,22800.0,12.6396,12.6693,12.6396,12.6693,22800.0
2005-01-18 11:40:00,17.06,17.08,17.06,17.06,21400.0,12.6544,12.6693,12.6544,12.6544,21400.0
2005-01-18 11:45:00,17.07,17.09,17.06,17.09,8200.0,12.6619,12.6767,12.6544,12.6767,8200.0
2005-01-18 11:50:00,17.08,17.11,17.08,17.1,31400.0,12.6693,12.6915,12.6693,12.6841,31400.0
2005-01-18 11:55:00,17.11,17.11,17.11,17.11,7000.0,12.6915,12.6915,12.6915,12.6915,7000.0
2005-01-18 12:00:00,17.11,17.12,17.11,17.11,19200.0,12.6915,12.6989,12.6915,12.6915,19200.0
2005-01-18 12:05:00,17.11,17.12,17.11,17.12,4000.0,12.6915,12.6989,12.6915,12.6989,4000.0
2005-01-18 12:10:00,17.12,17.14,17.12,17.12,24200.0,12.6989,12.7138,12.6989,12.6989,24200.0
2005-01-18 12:15:00,17.12,17.14,17.1,17.1,20800.0,12.6989,12.7138,12.6841,12.6841,20800.0
2005-01-18 12:20:00,17.13,17.15,17.1,17.13,12600.0,12.7064,12.7212,12.6841,12.7064,12600.0
2005-01-18 12:25:00,17.13,17.14,17.13,17.14,8200.0,12.7064,12.7138,12.7064,12.7138,8200.0
2005-01-18 12:30:00,17.14,17.15,17.14,17.15,8600.0,12.7138,12.7212,12.7138,12.7212,8600.0
2005-01-18 12:35:00,17.15,17.17,17.14,17.14,18800.0,12.7212,12.736,12.7138,12.7138,18800.0
2005-01-18 12:40:00,17.14,17.15,17.13,17.15,4400.0,12.7138,12.7212,12.7064,12.7212,4400.0
2005-01-18 12:45:00,17.13,17.14,17.13,17.14,2800.0,12.7064,12.7138,12.7064,12.7138,2800.0
2005-01-18 12:50:00,17.14,17.15,17.14,17.14,6800.0,12.7138,12.7212,12.7138,12.7138,6800.0
2005-01-18 12:55:00,17.14,17.15,17.13,17.15,5800.0,12.7138,12.7212,12.7064,12.7212,5800.0
2005-01-18 13:00:00,17.15,17.17,17.15,17.15,12400.0,12.7212,12.736,12.7212,12.7212,12400.0
2005-01-18 13:05:00,17.17,17.18,17.15,17.18,10800.0,12.736,12.7434,12.7212,12.7434,10800.0
2005-01-18 13:10:00,17.18,17.18,17.16,17.17,11400.0,12.7434,12.7434,12.7286,12.736,11400.0
2005-01-18 13:15:00,17.17,17.18,17.16,17.16,12000.0,12.736,12.7434,12.7286,12.7286,12000.0
2005-01-18 13:20:00,17.17,17.18,17.16,17.16,6400.0,12.736,12.7434,12.7286,12.7286,6400.0
2005-01-18 13:25:00,17.16,17.18,17.16,17.18,5800.0,12.7286,12.7434,12.7286,12.7434,5800.0
2005-01-18 13:30:00,17.17,17.2,17.17,17.2,21000.0,12.736,12.7583,12.736,12.7583,21000.0
2005-01-18 13:35:00,17.2,17.23,17.2,17.23,25600.0,12.7583,12.7805,12.7583,12.7805,25600.0
2005-01-18 13:40:00,17.24,17.25,17.23,17.23,13600.0,12.788,12.7954,12.7805,12.7805,13600.0
2005-01-18 13:45:00,17.24,17.25,17.22,17.25,35600.0,12.788,12.7954,12.7731,12.7954,35600.0
2005-01-18 13:50:00,17.25,17.25,17.24,17.25,7000.0,12.7954,12.7954,12.788,12.7954,7000.0
2005-01-18 13:55:00,17.25,17.25,17.21,17.22,7000.0,12.7954,12.7954,12.7657,12.7731,7000.0
2005-01-18 14:00:00,17.21,17.25,17.2,17.25,6400.0,12.7657,12.7954,12.7583,12.7954,6400.0
2005-01-18 14:05:00,17.25,17.25,17.25,17.25,14200.0,12.7954,12.7954,12.7954,12.7954,14200.0
2005-01-18 14:10:00,17.25,17.25,17.24,17.24,20400.0,12.7954,12.7954,12.788,12.788,20400.0
2005-01-18 14:15:00,17.24,17.24,17.21,17.23,12200.0,12.788,12.788,12.7657,12.7805,12200.0
2005-01-18 14:20:00,17.21,17.22,17.2,17.2,12600.0,12.7657,12.7731,12.7583,12.7583,12600.0
2005-01-18 14:25:00,17.2,17.2,17.18,17.2,23200.0,12.7583,12.7583,12.7434,12.7583,23200.0
2005-01-18 14:30:00,17.2,17.21,17.18,17.18,18600.0,12.7583,12.7657,12.7434,12.7434,18600.0
2005-01-18 14:35:00,17.18,17.18,17.16,17.16,15800.0,12.7434,12.7434,12.7286,12.7286,15800.0
2005-01-18 14:40:00,17.16,17.16,17.13,17.13,14000.0,12.7286,12.7286,12.7064,12.7064,14000.0
2005-01-18 14:45:00,17.13,17.15,17.1,17.15,6400.0,12.7064,12.7212,12.6841,12.7212,6400.0
2005-01-18 14:50:00,17.15,17.15,17.14,17.15,9200.0,12.7212,12.7212,12.7138,12.7212,9200.0
2005-01-18 14:55:00,17.15,17.16,17.14,17.15,13000.0,12.7212,12.7286,12.7138,12.7212,13000.0
2005-01-18 15:00:00,17.17,17.18,17.17,17.18,15400.0,12.736,12.7434,12.736,12.7434,15400.0
2005-01-18 15:05:00,17.18,17.18,17.17,17.18,16800.0,12.7434,12.7434,12.736,12.7434,16800.0
2005-01-18 15:10:00,17.18,17.18,17.18,17.18,16600.0,12.7434,12.7434,12.7434,12.7434,16600.0
2005-01-18 15:15:00,17.18,17.19,17.18,17.18,9000.0,12.7434,12.7509,12.7434,12.7434,9000.0
2005-01-18 15:20:00,17.18,17.19,17.18,17.18,15800.0,12.7434,12.7509,12.7434,12.7434,15800.0
2005-01-18 15:25:00,17.18,17.18,17.16,17.16,7600.0,12.7434,12.7434,12.7286,12.7286,7600.0
2005-01-18 15:30:00,17.16,17.18,17.16,17.18,10600.0,12.7286,12.7434,12.7286,12.7434,10600.0
2005-01-18 15:35:00,17.18,17.2,17.18,17.19,14200.0,12.7434,12.7583,12.7434,12.7509,14200.0
2005-01-18 15:40:00,17.2,17.21,17.19,17.21,25000.0,12.7583,12.7657,12.7509,12.7657,25000.0
2005-01-18 15:45:00,17.22,17.24,17.21,17.24,33000.0,12.7731,12.788,12.7657,12.788,33000.0
2005-01-18 15:50:00,17.23,17.24,17.21,17.23,14600.0,12.7805,12.788,12.7657,12.7805,14600.0
2005-01-18 15:55:00,17.23,17.25,17.22,17.24,17000.0,12.7805,12.7954,12.7731,12.788,17000.0
2005-01-19 09:30:00,17.25,17.27,17.25,17.25,12200.0,12.7954,12.8102,12.7954,12.7954,12200.0
2005-01-19 09:35:00,17.25,17.29,17.25,17.27,29800.0,12.7954,12.825,12.7954,12.8102,29800.0
2005-01-19 09:40:00,17.27,17.27,17.18,17.18,23000.0,12.8102,12.8102,12.7434,12.7434,23000.0
2005-01-19 09:45:00,17.16,17.18,17.16,17.17,5800.0,12.7286,12.7434,12.7286,12.736,5800.0
2005-01-19 09:50:00,17.17,17.24,17.17,17.22,17800.0,12.736,12.788,12.736,12.7731,17800.0
2005-01-19 09:55:00,17.22,17.22,17.2,17.2,7400.0,12.7731,12.7731,12.7583,12.7583,7400.0
2005-01-19 10:00:00,17.2,17.23,17.2,17.22,11400.0,12.7583,12.7805,12.7583,12.7731,11400.0
2005-01-19 10:05:00,17.22,17.23,17.2,17.23,19200.0,12.7731,12.7805,12.7583,12.7805,19200.0
2005-01-19 10:10:00,17.22,17.22,17.22,17.22,2200.0,12.7731,12.7731,12.7731,12.7731,2200.0
2005-01-19 10:15:00,17.22,17.22,17.2,17.21,8000.0,12.7731,12.7731,12.7583,12.7657,8000.0
2005-01-19 10:20:00,17.22,17.22,17.18,17.19,4600.0,12.7731,12.7731,12.7434,12.7509,4600.0
2005-01-19 10:25:00,17.19,17.21,17.19,17.21,3600.0,12.7509,12.7657,12.7509,12.7657,3600.0
2005-01-19 10:30:00,17.2,17.22,17.2,17.2,6200.0,12.7583,12.7731,12.7583,12.7583,6200.0
2005-01-19 10:35:00,17.2,17.2,17.19,17.2,3000.0,12.7583,12.7583,12.7509,12.7583,3000.0
2005-01-19 10:40:00,17.2,17.21,17.2,17.21,2800.0,12.7583,12.7657,12.7583,12.7657,2800.0
2005-01-19 10:45:00,17.21,17.22,17.19,17.22,5000.0,12.7657,12.7731,12.7509,12.7731,5000.0
2005-01-19 10:50:00,17.22,17.22,17.2,17.2,4800.0,12.7731,12.7731,12.7583,12.7583,4800.0
2005-01-19 10:55:00,17.21,17.21,17.2,17.2,8600.0,12.7657,12.7657,12.7583,12.7583,8600.0
2005-01-19 11:00:00,17.2,17.2,17.19,17.2,4000.0,12.7583,12.7583,12.7509,12.7583,4000.0
2005-01-19 11:05:00,17.2,17.21,17.2,17.21,4000.0,12.7583,12.7657,12.7583,12.7657,4000.0
2005-01-19 11:10:00,17.21,17.21,17.2,17.2,4800.0,12.7657,12.7657,12.7583,12.7583,4800.0
2005-01-19 11:15:00,17.2,17.2,17.18,17.19,3200.0,12.7583,12.7583,12.7434,12.7509,3200.0
2005-01-19 11:20:00,17.18,17.18,17.14,17.16,5800.0,12.7434,12.7434,12.7138,12.7286,5800.0
2005-01-19 11:25:00,17.16,17.18,17.16,17.18,2200.0,12.7286,12.7434,12.7286,12.7434,2200.0
2005-01-19 11:30:00,17.17,17.21,17.17,17.21,3200.0,12.736,12.7657,12.736,12.7657,3200.0
2005-01-19 11:35:00,17.21,17.21,17.2,17.2,2200.0,12.7657,12.7657,12.7583,12.7583,2200.0
2005-01-19 11:40:00,17.2,17.2,17.18,17.18,2000.0,12.7583,12.7583,12.7434,12.7434,2000.0
2005-01-19 11:45:00,17.2,17.2,17.18,17.18,1600.0,12.7583,12.7583,12.7434,12.7434,1600.0
2005-01-19 11:50:00,17.18,17.18,17.18,17.18,3400.0,12.7434,12.7434,12.7434,12.7434,3400.0
2005-01-19 11:55:00,17.18,17.18,17.18,17.18,400.0,12.7434,12.7434,12.7434,12.7434,400.0
2005-01-19 12:00:00,17.18,17.18,17.17,17.17,9800.0,12.7434,12.7434,12.736,12.736,9800.0
2005-01-19 12:05:00,17.17,17.17,17.15,17.15,5000.0,12.736,12.736,12.7212,12.7212,5000.0
2005-01-19 12:10:00,17.15,17.15,17.15,17.15,3800.0,12.7212,12.7212,12.7212,12.7212,3800.0
2005-01-19 12:15:00,17.15,17.15,17.15,17.15,1000.0,12.7212,12.7212,12.7212,12.7212,1000.0
2005-01-19 12:20:00,17.15,17.15,17.13,17.14,3600.0,12.7212,12.7212,12.7064,12.7138,3600.0
2005-01-19 12:25:00,17.14,17.15,17.11,17.11,10800.0,12.7138,12.7212,12.6915,12.6915,10800.0
2005-01-19 12:30:00,17.11,17.14,17.11,17.14,3000.0,12.6915,12.7138,12.6915,12.7138,3000.0
2005-01-19 12:35:00,17.14,17.14,17.13,17.14,5600.0,12.7138,12.7138,12.7064,12.7138,5600.0
2005-01-19 12:40:00,17.14,17.14,17.14,17.14,3800.0,12.7138,12.7138,12.7138,12.7138,3800.0
2005-01-19 12:45:00,17.14,17.15,17.14,17.15,3800.0,12.7138,12.7212,12.7138,12.7212,3800.0
2005-01-19 12:50:00,17.15,17.15,17.15,17.15,3400.0,12.7212,12.7212,12.7212,12.7212,3400.0
2005-01-19 12:55:00,17.15,17.15,17.15,17.15,5200.0,12.7212,12.7212,12.7212,12.7212,5200.0
2005-01-19 13:00:00,17.15,17.15,17.14,17.15,12000.0,12.7212,12.7212,12.7138,12.7212,12000.0
2005-01-19 13:05:00,17.15,17.15,17.15,17.15,3400.0,12.7212,12.7212,12.7212,12.7212,3400.0
2005-01-19 13:10:00,17.15,17.15,17.15,17.15,1600.0,12.7212,12.7212,12.7212,12.7212,1600.0
2005-01-19 13:15:00,17.15,17.15,17.15,17.15,9200.0,12.7212,12.7212,12.7212,12.7212,9200.0
2005-01-19 13:20:00,17.15,17.15,17.13,17.14,25200.0,12.7212,12.7212,12.7064,12.7138,25200.0
2005-01-19 13:25:00,17.14,17.15,17.14,17.15,3000.0,12.7138,12.7212,12.7138,12.7212,3000.0
2005-01-19 13:30:00,17.15,17.15,17.14,17.14,5400.0,12.7212,12.7212,12.7138,12.7138,5400.0
2005-01-19 13:35:00,17.14,17.15,17.14,17.14,6400.0,12.7138,12.7212,12.7138,12.7138,6400.0
2005-01-19 13:40:00,17.14,17.15,17.14,17.15,1200.0,12.7138,12.7212,12.7138,12.7212,1200.0
2005-01-19 13:45:00,17.15,17.15,17.15,17.15,1200.0,12.7212,12.7212,12.7212,12.7212,1200.0
2005-01-19 13:50:00,17.15,17.15,17.11,17.11,7800.0,12.7212,12.7212,12.6915,12.6915,7800.0
2005-01-19 13:55:00,17.12,17.13,17.12,17.13,1000.0,12.6989,12.7064,12.6989,12.7064,1000.0
2005-01-19 14:00:00,17.13,17.13,17.11,17.11,10200.0,12.7064,12.7064,12.6915,12.6915,10200.0
2005-01-19 14:05:00,17.11,17.11,17.11,17.11,5800.0,12.6915,12.6915,12.6915,12.6915,5800.0
2005-01-19 14:10:00,17.11,17.11,17.11,17.11,3400.0,12.6915,12.6915,12.6915,12.6915,3400.0
2005-01-19 14:15:00,17.11,17.11,17.11,17.11,5400.0,12.6915,12.6915,12.6915,12.6915,5400.0
2005-01-19 14:20:00,17.11,17.11,17.11,17.11,4400.0,12.6915,12.6915,12.6915,12.6915,4400.0
2005-01-19 14:25:00,17.11,17.11,17.11,17.11,8200.0,12.6915,12.6915,12.6915,12.6915,8200.0
2005-01-19 14:30:00,17.11,17.11,17.11,17.11,10400.0,12.6915,12.6915,12.6915,12.6915,10400.0
2005-01-19 14:35:00,17.11,17.11,17.09,17.1,6200.0,12.6915,12.6915,12.6767,12.6841,6200.0
2005-01-19 14:40:00,17.1,17.1,17.1,17.1,3600.0,12.6841,12.6841,12.6841,12.6841,3600.0
2005-01-19 14:45:00,17.1,17.1,17.09,17.1,3600.0,12.6841,12.6841,12.6767,12.6841,3600.0
2005-01-19 14:50:00,17.1,17.1,17.1,17.1,6400.0,12.6841,12.6841,12.6841,12.6841,6400.0
2005-01-19 14:55:00,17.1,17.1,17.1,17.1,4000.0,12.6841,12.6841,12.6841,12.6841,4000.0
2005-01-19 15:00:00,17.1,17.1,17.1,17.1,7000.0,12.6841,12.6841,12.6841,12.6841,7000.0
2005-01-19 15:05:00,17.1,17.1,17.09,17.1,3800.0,12.6841,12.6841,12.6767,12.6841,3800.0
2005-01-19 15:10:00,17.09,17.1,17.03,17.03,13600.0,12.6767,12.6841,12.6322,12.6322,13600.0
2005-01-19 15:15:00,17.03,17.03,17.0,17.02,16000.0,12.6322,12.6322,12.6099,12.6248,16000.0
2005-01-19 15:20:00,17.02,17.05,17.02,17.02,9800.0,12.6248,12.647,12.6248,12.6248,9800.0
2005-01-19 15:25:00,17.02,17.02,17.0,17.0,79000.0,12.6248,12.6248,12.6099,12.6099,79000.0
2005-01-19 15:30:00,17.0,17.0,17.0,17.0,187800.0,12.6099,12.6099,12.6099,12.6099,187800.0
2005-01-19 15:35:00,17.0,17.03,17.0,17.03,10400.0,12.6099,12.6322,12.6099,12.6322,10400.0
2005-01-19 15:40:00,17.03,17.03,17.0,17.02,3400.0,12.6322,12.6322,12.6099,12.6248,3400.0
2005-01-19 15:45:00,17.0,17.0,16.96,16.97,19400.0,12.6099,12.6099,12.5803,12.5877,19400.0
2005-01-19 15:50:00,16.98,17.01,16.98,17.0,14600.0,12.5951,12.6173,12.5951,12.6099,14600.0
2005-01-19 15:55:00,17.0,17.01,16.99,17.01,15200.0,12.6099,12.6173,12.6025,12.6173,15200.0
2005-01-20 09:35:00,16.85,16.88,16.85,16.88,35600.0,12.4987,12.5209,12.4987,12.5209,35600.0
2005-01-20 09:40:00,16.88,16.91,16.88,16.91,10800.0,12.5209,12.5432,12.5209,12.5432,10800.0
2005-01-20 09:45:00,16.9,16.91,16.8,16.85,23600.0,12.5358,12.5432,12.4616,12.4987,23600.0
2005-01-20 09:50:00,16.85,16.89,16.83,16.89,15800.0,12.4987,12.5283,12.4838,12.5283,15800.0
2005-01-20 09:55:00,16.9,16.92,16.9,16.92,12200.0,12.5358,12.5506,12.5358,12.5506,12200.0
2005-01-20 10:00:00,16.91,16.92,16.9,16.92,11600.0,12.5432,12.5506,12.5358,12.5506,11600.0
2005-01-20 10:05:00,16.94,16.98,16.93,16.97,8000.0,12.5654,12.5951,12.558,12.5877,8000.0
2005-01-20 10:10:00,16.97,16.98,16.96,16.98,3600.0,12.5877,12.5951,12.5803,12.5951,3600.0
2005-01-20 10:15:00,16.96,16.96,16.94,16.94,6600.0,12.5803,12.5803,12.5654,12.5654,6600.0
2005-01-20 10:20:00,16.94,16.95,16.92,16.93,6800.0,12.5654,12.5728,12.5506,12.558,6800.0
2005-01-20 10:25:00,16.93,16.96,16.93,16.96,14600.0,12.558,12.5803,12.558,12.5803,14600.0
2005-01-20 10:30:00,16.94,16.99,16.94,16.96,16400.0,12.5654,12.6025,12.5654,12.5803,16400.0
2005-01-20 10:35:00,16.96,16.98,16.94,16.98,14800.0,12.5803,12.5951,12.5654,12.5951,14800.0
2005-01-20 10:40:00,16.96,16.98,16.95,16.96,13000.0,12.5803,12.5951,12.5728,12.5803,13000.0
2005-01-20 10:45:00,16.95,16.97,16.95,16.97,9200.0,12.5728,12.5877,12.5728,12.5877,9200.0
2005-01-20 10:50:00,16.97,17.0,16.97,17.0,9600.0,12.5877,12.6099,12.5877,12.6099,9600.0
2005-01-20 10:55:00,17.0,17.0,16.98,17.0,12800.0,12.6099,12.6099,12.5951,12.6099,12800.0
2005-01-20 11:00:00,16.99,17.0,16.99,17.0,10000.0,12.6025,12.6099,12.6025,12.6099,10000.0
2005-01-20 11:05:00,17.0,17.0,16.99,17.0,30600.0,12.6099,12.6099,12.6025,12.6099,30600.0
2005-01-20 11:10:00,17.0,17.0,16.98,16.98,7400.0,12.6099,12.6099,12.5951,12.5951,7400.0
2005-01-20 11:15:00,17.0,17.0,16.98,17.0,6600.0,12.6099,12.6099,12.5951,12.6099,6600.0
2005-01-20 11:20:00,16.99,16.99,16.97,16.97,5000.0,12.6025,12.6025,12.5877,12.5877,5000.0
2005-01-20 11:25:00,16.98,16.98,16.98,16.98,2600.0,12.5951,12.5951,12.5951,12.5951,2600.0
2005-01-20 11:30:00,16.98,17.0,16.98,16.98,2800.0,12.5951,12.6099,12.5951,12.5951,2800.0
2005-01-20 11:35:00,16.99,17.0,16.99,17.0,62600.0,12.6025,12.6099,12.6025,12.6099,62600.0
2005-01-20 11:40:00,17.0,17.0,17.0,17.0,11600.0,12.6099,12.6099,12.6099,12.6099,11600.0
2005-01-20 11:45:00,17.0,17.0,16.99,16.99,5200.0,12.6099,12.6099,12.6025,12.6025,5200.0
2005-01-20 11:50:00,16.99,16.99,16.99,16.99,3400.0,12.6025,12.6025,12.6025,12.6025,3400.0
2005-01-20 11:55:00,16.99,17.0,16.99,17.0,3400.0,12.6025,12.6099,12.6025,12.6099,3400.0
2005-01-20 12:00:00,17.0,17.0,16.98,16.98,15600.0,12.6099,12.6099,12.5951,12.5951,15600.0
2005-01-20 12:05:00,16.99,17.0,16.99,16.99,5800.0,12.6025,12.6099,12.6025,12.6025,5800.0
2005-01-20 12:10:00,16.99,17.0,16.98,17.0,39000.0,12.6025,12.6099,12.5951,12.6099,39000.0
2005-01-20 12:15:00,17.02,17.03,17.0,17.03,1600.0,12.6248,12.6322,12.6099,12.6322,1600.0
2005-01-20 12:20:00,17.03,17.03,17.02,17.02,2800.0,12.6322,12.6322,12.6248,12.6248,2800.0
2005-01-20 12:25:00,17.02,17.02,17.0,17.02,4600.0,12.6248,12.6248,12.6099,12.6248,4600.0
2005-01-20 12:30:00,17.02,17.03,17.02,17.02,8200.0,12.6248,12.6322,12.6248,12.6248,8200.0
2005-01-20 12:35:00,17.02,17.02,17.0,17.0,6800.0,12.6248,12.6248,12.6099,12.6099,6800.0
2005-01-20 12:40:00,17.0,17.01,17.0,17.0,5000.0,12.6099,12.6173,12.6099,12.6099,5000.0
2005-01-20 12:45:00,17.01,17.02,17.0,17.02,2600.0,12.6173,12.6248,12.6099,12.6248,2600.0
2005-01-20 12:50:00,17.02,17.02,17.0,17.0,5600.0,12.6248,12.6248,12.6099,12.6099,5600.0
2005-01-20 12:55:00,17.0,17.02,17.0,17.02,5200.0,12.6099,12.6248,12.6099,12.6248,5200.0
2005-01-20 13:00:00,17.01,17.03,17.01,17.02,6600.0,12.6173,12.6322,12.6173,12.6248,6600.0
2005-01-20 13:05:00,17.02,17.03,17.02,17.02,6200.0,12.6248,12.6322,12.6248,12.6248,6200.0
2005-01-20 13:10:00,17.02,17.02,17.0,17.01,15800.0,12.6248,12.6248,12.6099,12.6173,15800.0
2005-01-20 13:15:00,17.0,17.0,16.98,16.98,101400.0,12.6099,12.6099,12.5951,12.5951,101400.0
2005-01-20 13:20:00,16.96,16.99,16.96,16.96,13000.0,12.5803,12.6025,12.5803,12.5803,13000.0
2005-01-20 13:25:00,16.97,17.0,16.97,16.98,2800.0,12.5877,12.6099,12.5877,12.5951,2800.0
2005-01-20 13:30:00,16.98,16.99,16.98,16.98,2600.0,12.5951,12.6025,12.5951,12.5951,2600.0
2005-01-20 13:35:00,16.98,17.0,16.98,17.0,7200.0,12.5951,12.6099,12.5951,12.6099,7200.0
2005-01-20 13:40:00,17.0,17.0,16.99,17.0,1200.0,12.6099,12.6099,12.6025,12.6099,1200.0
2005-01-20 13:45:00,16.99,16.99,16.99,16.99,3000.0,12.6025,12.6025,12.6025,12.6025,3000.0
2005-01-20 13:50:00,16.98,16.99,16.98,16.98,4800.0,12.5951,12.6025,12.5951,12.5951,4800.0
2005-01-20 13:55:00,16.99,16.99,16.98,16.99,2000.0,12.6025,12.6025,12.5951,12.6025,2000.0
2005-01-20 14:00:00,16.99,17.0,16.99,16.99,3800.0,12.6025,12.6099,12.6025,12.6025,3800.0
2005-01-20 14:05:00,16.99,17.0,16.98,17.0,9000.0,12.6025,12.6099,12.5951,12.6099,9000.0
2005-01-20 14:10:00,17.0,17.0,16.99,16.99,17000.0,12.6099,12.6099,12.6025,12.6025,17000.0
2005-01-20 14:15:00,16.99,17.0,16.98,16.99,10600.0,12.6025,12.6099,12.5951,12.6025,10600.0
2005-01-20 14:20:00,17.0,17.0,16.98,16.99,7000.0,12.6099,12.6099,12.5951,12.6025,7000.0
2005-01-20 14:25:00,16.98,16.98,16.98,16.98,3600.0,12.5951,12.5951,12.5951,12.5951,3600.0
2005-01-20 14:30:00,16.99,17.0,16.98,17.0,5400.0,12.6025,12.6099,12.5951,12.6099,5400.0
2005-01-20 14:35:00,17.0,17.0,16.98,16.98,8600.0,12.6099,12.6099,12.5951,12.5951,8600.0
2005-01-20 14:40:00,16.98,17.0,16.98,17.0,25200.0,12.5951,12.6099,12.5951,12.6099,25200.0
2005-01-20 14:45:00,17.0,17.0,16.98,16.98,14200.0,12.6099,12.6099,12.5951,12.5951,14200.0
2005-01-20 14:50:00,16.98,17.0,16.98,17.0,6400.0,12.5951,12.6099,12.5951,12.6099,6400.0
2005-01-20 14:55:00,17.0,17.02,16.99,17.02,16400.0,12.6099,12.6248,12.6025,12.6248,16400.0
2005-01-20 15:00:00,17.02,17.04,17.02,17.04,18400.0,12.6248,12.6396,12.6248,12.6396,18400.0
2005-01-20 15:05:00,17.04,17.06,17.03,17.06,18800.0,12.6396,12.6544,12.6322,12.6544,18800.0
2005-01-20 15:10:00,17.07,17.1,17.07,17.09,15800.0,12.6619,12.6841,12.6619,12.6767,15800.0
2005-01-20 15:15:00,17.09,17.1,17.05,17.05,36600.0,12.6767,12.6841,12.647,12.647,36600.0
2005-01-20 15:20:00,17.06,17.1,17.06,17.1,13400.0,12.6544,12.6841,12.6544,12.6841,13400.0
2005-01-20 15:25:00,17.09,17.1,17.07,17.07,12200.0,12.6767,12.6841,12.6619,12.6619,12200.0
2005-01-20 15:30:00,17.07,17.07,17.06,17.07,29200.0,12.6619,12.6619,12.6544,12.6619,29200.0
2005-01-20 15:35:00,17.07,17.09,17.07,17.09,17000.0,12.6619,12.6767,12.6619,12.6767,17000.0
2005-01-20 15:40:00,17.09,17.09,17.02,17.03,39800.0,12.6767,12.6767,12.6248,12.6322,39800.0
2005-01-20 15:45:00,17.01,17.06,17.0,17.03,27400.0,12.6173,12.6544,12.6099,12.6322,27400.0
2005-01-20 15:50:00,17.02,17.02,17.0,17.0,11200.0,12.6248,12.6248,12.6099,12.6099,11200.0
2005-01-20 15:55:00,17.0,17.03,17.0,17.02,17000.0,12.6099,12.6322,12.6099,12.6248,17000.0
2005-01-21 09:30:00,17.0,17.0,16.98,16.98,11400.0,12.6099,12.6099,12.5951,12.5951,11400.0
2005-01-21 09:35:00,16.98,17.08,16.98,17.04,10200.0,12.5951,12.6693,12.5951,12.6396,10200.0
2005-01-21 09:40:00,17.03,17.07,17.01,17.07,3400.0,12.6322,12.6619,12.6173,12.6619,3400.0
2005-01-21 09:45:00,17.07,17.11,17.07,17.08,5000.0,12.6619,12.6915,12.6619,12.6693,5000.0
2005-01-21 09:50:00,17.1,17.1,17.02,17.1,10000.0,12.6841,12.6841,12.6248,12.6841,10000.0
2005-01-21 09:55:00,17.14,17.14,17.02,17.05,11200.0,12.7138,12.7138,12.6248,12.647,11200.0
2005-01-21 10:00:00,17.04,17.08,17.03,17.05,11200.0,12.6396,12.6693,12.6322,12.647,11200.0
2005-01-21 10:05:00,17.05,17.07,17.05,17.07,8200.0,12.647,12.6619,12.647,12.6619,8200.0
2005-01-21 10:10:00,17.06,17.06,17.0,17.01,14200.0,12.6544,12.6544,12.6099,12.6173,14200.0
2005-01-21 10:15:00,17.0,17.02,17.0,17.02,9800.0,12.6099,12.6248,12.6099,12.6248,9800.0
2005-01-21 10:20:00,17.02,17.03,17.0,17.03,16000.0,12.6248,12.6322,12.6099,12.6322,16000.0
2005-01-21 10:25:00,17.03,17.05,17.0,17.04,17400.0,12.6322,12.647,12.6099,12.6396,17400.0
2005-01-21 10:30:00,17.03,17.05,17.02,17.05,8000.0,12.6322,12.647,12.6248,12.647,8000.0
2005-01-21 10:35:00,17.05,17.05,16.98,16.98,8600.0,12.647,12.647,12.5951,12.5951,8600.0
2005-01-21 10:40:00,16.98,16.99,16.96,16.97,5000.0,12.5951,12.6025,12.5803,12.5877,5000.0
2005-01-21 10:45:00,16.97,16.97,16.95,16.97,5400.0,12.5877,12.5877,12.5728,12.5877,5400.0
2005-01-21 10:50:00,16.97,16.99,16.95,16.96,5400.0,12.5877,12.6025,12.5728,12.5803,5400.0
2005-01-21 10:55:00,16.96,16.96,16.96,16.96,1800.0,12.5803,12.5803,12.5803,12.5803,1800.0
2005-01-21 11:00:00,16.98,17.0,16.98,17.0,5200.0,12.5951,12.6099,12.5951,12.6099,5200.0
2005-01-21 11:05:00,17.0,17.0,17.0,17.0,600.0,12.6099,12.6099,12.6099,12.6099,600.0
2005-01-21 11:10:00,17.0,17.03,17.0,17.03,8600.0,12.6099,12.6322,12.6099,12.6322,8600.0
2005-01-21 11:15:00,17.03,17.04,17.02,17.04,15600.0,12.6322,12.6396,12.6248,12.6396,15600.0
2005-01-21 11:20:00,17.04,17.06,17.04,17.05,13200.0,12.6396,12.6544,12.6396,12.647,13200.0
2005-01-21 11:25:00,17.05,17.06,17.05,17.06,5200.0,12.647,12.6544,12.647,12.6544,5200.0
2005-01-21 11:30:00,17.06,17.06,17.05,17.05,4800.0,12.6544,12.6544,12.647,12.647,4800.0
2005-01-21 11:35:00,17.05,17.05,17.04,17.05,9000.0,12.647,12.647,12.6396,12.647,9000.0
2005-01-21 11:40:00,17.05,17.07,17.0,17.01,23800.0,12.647,12.6619,12.6099,12.6173,23800.0
2005-01-21 11:45:00,17.02,17.02,17.0,17.0,19600.0,12.6248,12.6248,12.6099,12.6099,19600.0
2005-01-21 11:50:00,17.0,17.06,17.0,17.06,35600.0,12.6099,12.6544,12.6099,12.6544,35600.0
2005-01-21 11:55:00,17.06,17.07,17.03,17.03,2200.0,12.6544,12.6619,12.6322,12.6322,2200.0
2005-01-21 12:00:00,17.05,17.05,17.0,17.0,3000.0,12.647,12.647,12.6099,12.6099,3000.0
2005-01-21 12:05:00,17.01,17.05,17.01,17.03,9600.0,12.6173,12.647,12.6173,12.6322,9600.0
2005-01-21 12:10:00,17.03,17.05,17.02,17.02,11000.0,12.6322,12.647,12.6248,12.6248,11000.0
2005-01-21 12:15:00,17.02,17.04,17.02,17.04,4000.0,12.6248,12.6396,12.6248,12.6396,4000.0
2005-01-21 12:20:00,17.03,17.05,17.03,17.03,3400.0,12.6322,12.647,12.6322,12.6322,3400.0
2005-01-21 12:25:00,17.06,17.07,17.05,17.06,9200.0,12.6544,12.6619,12.647,12.6544,9200.0
2005-01-21 12:30:00,17.05,17.05,17.05,17.05,4800.0,12.647,12.647,12.647,12.647,4800.0
2005-01-21 12:35:00,17.05,17.08,17.05,17.06,15000.0,12.647,12.6693,12.647,12.6544,15000.0
2005-01-21 12:40:00,17.07,17.08,17.07,17.08,25000.0,12.6619,12.6693,12.6619,12.6693,25000.0
2005-01-21 12:45:00,17.08,17.1,17.08,17.1,10000.0,12.6693,12.6841,12.6693,12.6841,10000.0
2005-01-21 12:50:00,17.1,17.1,17.1,17.1,1000.0,12.6841,12.6841,12.6841,12.6841,1000.0
2005-01-21 12:55:00,17.1,17.1,17.1,17.1,600.0,12.6841,12.6841,12.6841,12.6841,600.0
2005-01-21 13:00:00,17.1,17.1,17.1,17.1,8200.0,12.6841,12.6841,12.6841,12.6841,8200.0
2005-01-21 13:05:00,17.1,17.1,17.08,17.08,11000.0,12.6841,12.6841,12.6693,12.6693,11000.0
2005-01-21 13:10:00,17.09,17.09,17.09,17.09,8200.0,12.6767,12.6767,12.6767,12.6767,8200.0
2005-01-21 13:15:00,17.09,17.09,17.07,17.07,3000.0,12.6767,12.6767,12.6619,12.6619,3000.0
2005-01-21 13:20:00,17.07,17.08,17.07,17.08,6400.0,12.6619,12.6693,12.6619,12.6693,6400.0
2005-01-21 13:25:00,17.09,17.09,17.06,17.08,7200.0,12.6767,12.6767,12.6544,12.6693,7200.0
2005-01-21 13:30:00,17.06,17.06,17.06,17.06,600.0,12.6544,12.6544,12.6544,12.6544,600.0
2005-01-21 13:35:00,17.05,17.05,17.03,17.03,9000.0,12.647,12.647,12.6322,12.6322,9000.0
2005-01-21 13:40:00,17.03,17.03,16.96,16.97,13000.0,12.6322,12.6322,12.5803,12.5877,13000.0
2005-01-21 13:45:00,16.99,17.02,16.99,17.0,3400.0,12.6025,12.6248,12.6025,12.6099,3400.0
2005-01-21 13:50:00,16.99,16.99,16.99,16.99,4800.0,12.6025,12.6025,12.6025,12.6025,4800.0
2005-01-21 13:55:00,17.0,17.03,16.99,17.03,4000.0,12.6099,12.6322,12.6025,12.6322,4000.0
2005-01-21 14:00:00,17.03,17.03,17.01,17.01,1200.0,12.6322,12.6322,12.6173,12.6173,1200.0
2005-01-21 14:05:00,17.01,17.03,17.01,17.03,2400.0,12.6173,12.6322,12.6173,12.6322,2400.0
2005-01-21 14:10:00,17.02,17.02,17.02,17.02,3400.0,12.6248,12.6248,12.6248,12.6248,3400.0
2005-01-21 14:15:00,17.02,17.03,17.02,17.03,3600.0,12.6248,12.6322,12.6248,12.6322,3600.0
2005-01-21 14:20:00,17.03,17.03,17.03,17.03,7600.0,12.6322,12.6322,12.6322,12.6322,7600.0
2005-01-21 14:25:00,17.04,17.09,17.04,17.09,4200.0,12.6396,12.6767,12.6396,12.6767,4200.0
2005-01-21 14:30:00,17.08,17.08,17.05,17.05,2600.0,12.6693,12.6693,12.647,12.647,2600.0
2005-01-21 14:35:00,17.06,17.06,17.05,17.05,2400.0,12.6544,12.6544,12.647,12.647,2400.0
2005-01-21 14:40:00,17.05,17.05,17.04,17.04,1000.0,12.647,12.647,12.6396,12.6396,1000.0
2005-01-21 14:45:00,17.05,17.05,17.03,17.04,29000.0,12.647,12.647,12.6322,12.6396,29000.0
2005-01-21 14:50:00,17.04,17.06,17.04,17.05,10200.0,12.6396,12.6544,12.6396,12.647,10200.0
2005-01-21 14:55:00,17.03,17.08,17.03,17.07,13400.0,12.6322,12.6693,12.6322,12.6619,13400.0
2005-01-21 15:00:00,17.06,17.06,17.05,17.05,3800.0,12.6544,12.6544,12.647,12.647,3800.0
2005-01-21 15:05:00,17.06,17.06,17.05,17.05,7400.0,12.6544,12.6544,12.647,12.647,7400.0
2005-01-21 15:10:00,17.05,17.15,17.05,17.15,54200.0,12.647,12.7212,12.647,12.7212,54200.0
2005-01-21 15:15:00,17.11,17.11,17.07,17.07,15800.0,12.6915,12.6915,12.6619,12.6619,15800.0
2005-01-21 15:20:00,17.07,17.11,17.07,17.11,19800.0,12.6619,12.6915,12.6619,12.6915,19800.0
2005-01-21 15:25:00,17.1,17.11,17.09,17.1,10000.0,12.6841,12.6915,12.6767,12.6841,10000.0
2005-01-21 15:30:00,17.11,17.11,17.1,17.1,2000.0,12.6915,12.6915,12.6841,12.6841,2000.0
2005-01-21 15:35:00,17.1,17.1,17.09,17.09,5000.0,12.6841,12.6841,12.6767,12.6767,5000.0
2005-01-21 15:40:00,17.09,17.09,17.08,17.08,7600.0,12.6767,12.6767,12.6693,12.6693,7600.0
2005-01-21 15:45:00,17.08,17.08,17.06,17.06,8400.0,12.6693,12.6693,12.6544,12.6544,8400.0
2005-01-21 15:50:00,17.04,17.05,17.03,17.05,31800.0,12.6396,12.647,12.6322,12.647,31800.0
2005-01-21 15:55:00,17.05,17.08,17.05,17.06,24800.0,12.647,12.6693,12.647,12.6544,24800.0
2005-01-24 09:30:00,17.06,17.06,17.03,17.03,8400.0,12.6544,12.6544,12.6322,12.6322,8400.0
2005-01-24 09:35:00,17.03,17.11,17.03,17.11,4600.0,12.6322,12.6915,12.6322,12.6915,4600.0
2005-01-24 09:40:00,17.11,17.11,17.07,17.07,3800.0,12.6915,12.6915,12.6619,12.6619,3800.0
2005-01-24 09:45:00,17.05,17.06,17.05,17.06,2400.0,12.647,12.6544,12.647,12.6544,2400.0
2005-01-24 09:50:00,17.03,17.03,16.99,17.0,11200.0,12.6322,12.6322,12.6025,12.6099,11200.0
2005-01-24 09:55:00,16.98,16.98,16.96,16.97,2200.0,12.5951,12.5951,12.5803,12.5877,2200.0
2005-01-24 10:00:00,17.0,17.03,16.99,17.02,18400.0,12.6099,12.6322,12.6025,12.6248,18400.0
2005-01-24 10:05:00,17.02,17.03,17.0,17.0,6800.0,12.6248,12.6322,12.6099,12.6099,6800.0
2005-01-24 10:10:00,17.0,17.02,17.0,17.02,19400.0,12.6099,12.6248,12.6099,12.6248,19400.0
2005-01-24 10:15:00,17.05,17.08,17.03,17.07,7400.0,12.647,12.6693,12.6322,12.6619,7400.0
2005-01-24 10:20:00,17.06,17.07,17.03,17.03,5600.0,12.6544,12.6619,12.6322,12.6322,5600.0
2005-01-24 10:25:00,17.04,17.04,17.0,17.0,3800.0,12.6396,12.6396,12.6099,12.6099,3800.0
2005-01-24 10:30:00,17.02,17.06,17.02,17.06,5400.0,12.6248,12.6544,12.6248,12.6544,5400.0
2005-01-24 10:35:00,17.06,17.08,17.03,17.03,8200.0,12.6544,12.6693,12.6322,12.6322,8200.0
2005-01-24 10:40:00,17.02,17.02,17.0,17.01,9600.0,12.6248,12.6248,12.6099,12.6173,9600.0
2005-01-24 10:45:00,17.02,17.04,17.0,17.04,8000.0,12.6248,12.6396,12.6099,12.6396,8000.0
2005-01-24 10:50:00,17.03,17.03,17.0,17.0,6600.0,12.6322,12.6322,12.6099,12.6099,6600.0
2005-01-24 10:55:00,17.0,17.02,17.0,17.01,7400.0,12.6099,12.6248,12.6099,12.6173,7400.0
2005-01-24 11:00:00,17.01,17.04,17.01,17.04,3400.0,12.6173,12.6396,12.6173,12.6396,3400.0
2005-01-24 11:05:00,17.04,17.04,17.03,17.03,12200.0,12.6396,12.6396,12.6322,12.6322,12200.0
2005-01-24 11:10:00,17.04,17.04,17.03,17.03,6600.0,12.6396,12.6396,12.6322,12.6322,6600.0
2005-01-24 11:15:00,17.03,17.04,17.03,17.03,13000.0,12.6322,12.6396,12.6322,12.6322,13000.0
2005-01-24 11:20:00,17.03,17.06,17.03,17.06,7600.0,12.6322,12.6544,12.6322,12.6544,7600.0
2005-01-24 11:25:00,17.05,17.05,17.04,17.04,3600.0,12.647,12.647,12.6396,12.6396,3600.0
2005-01-24 11:30:00,17.03,17.04,17.03,17.04,6600.0,12.6322,12.6396,12.6322,12.6396,6600.0
2005-01-24 11:35:00,17.04,17.04,17.02,17.02,19000.0,12.6396,12.6396,12.6248,12.6248,19000.0
2005-01-24 11:40:00,17.03,17.05,17.03,17.04,4600.0,12.6322,12.647,12.6322,12.6396,4600.0
2005-01-24 11:45:00,17.04,17.05,17.02,17.03,41200.0,12.6396,12.647,12.6248,12.6322,41200.0
2005-01-24 11:50:00,17.03,17.04,17.03,17.03,49800.0,12.6322,12.6396,12.6322,12.6322,49800.0
2005-01-24 11:55:00,17.03,17.04,17.03,17.03,1600.0,12.6322,12.6396,12.6322,12.6322,1600.0
2005-01-24 12:00:00,17.03,17.06,17.03,17.05,6400.0,12.6322,12.6544,12.6322,12.647,6400.0
2005-01-24 12:05:00,17.04,17.04,17.03,17.03,12000.0,12.6396,12.6396,12.6322,12.6322,12000.0
2005-01-24 12:10:00,17.03,17.04,17.03,17.03,16000.0,12.6322,12.6396,12.6322,12.6322,16000.0
2005-01-24 12:15:00,17.03,17.04,17.03,17.03,16600.0,12.6322,12.6396,12.6322,12.6322,16600.0
2005-01-24 12:20:00,17.04,17.05,17.03,17.03,11800.0,12.6396,12.647,12.6322,12.6322,11800.0
2005-01-24 12:25:00,17.03,17.03,17.0,17.0,106800.0,12.6322,12.6322,12.6099,12.6099,106800.0
2005-01-24 12:30:00,17.01,17.01,17.0,17.01,10800.0,12.6173,12.6173,12.6099,12.6173,10800.0
2005-01-24 12:35:00,17.01,17.01,17.01,17.01,2600.0,12.6173,12.6173,12.6173,12.6173,2600.0
2005-01-24 12:40:00,17.03,17.03,17.03,17.03,3800.0,12.6322,12.6322,12.6322,12.6322,3800.0
2005-01-24 12:45:00,17.03,17.05,17.03,17.05,3400.0,12.6322,12.647,12.6322,12.647,3400.0
2005-01-24 12:50:00,17.04,17.04,17.03,17.03,1400.0,12.6396,12.6396,12.6322,12.6322,1400.0
2005-01-24 12:55:00,17.02,17.03,17.01,17.01,7000.0,12.6248,12.6322,12.6173,12.6173,7000.0
2005-01-24 13:00:00,17.01,17.04,17.01,17.03,4400.0,12.6173,12.6396,12.6173,12.6322,4400.0
2005-01-24 13:05:00,17.03,17.03,17.01,17.01,3600.0,12.6322,12.6322,12.6173,12.6173,3600.0
2005-01-24 13:10:00,17.01,17.02,17.0,17.01,14400.0,12.6173,12.6248,12.6099,12.6173,14400.0
2005-01-24 13:15:00,17.02,17.03,17.02,17.03,4000.0,12.6248,12.6322,12.6248,12.6322,4000.0
2005-01-24 13:20:00,17.03,17.04,17.03,17.04,1800.0,12.6322,12.6396,12.6322,12.6396,1800.0
2005-01-24 13:25:00,17.04,17.04,17.02,17.02,3600.0,12.6396,12.6396,12.6248,12.6248,3600.0
2005-01-24 13:30:00,17.02,17.02,17.0,17.01,3800.0,12.6248,12.6248,12.6099,12.6173,3800.0
2005-01-24 13:35:00,17.01,17.01,17.0,17.0,3000.0,12.6173,12.6173,12.6099,12.6099,3000.0
2005-01-24 13:40:00,17.0,17.0,17.0,17.0,1200.0,12.6099,12.6099,12.6099,12.6099,1200.0
2005-01-24 13:45:00,17.0,17.01,17.0,17.0,15200.0,12.6099,12.6173,12.6099,12.6099,15200.0
2005-01-24 13:50:00,17.0,17.0,17.0,17.0,15400.0,12.6099,12.6099,12.6099,12.6099,15400.0
2005-01-24 13:55:00,17.0,17.0,17.0,17.0,23200.0,12.6099,12.6099,12.6099,12.6099,23200.0
2005-01-24 14:00:00,17.0,17.02,17.0,17.02,21600.0,12.6099,12.6248,12.6099,12.6248,21600.0
2005-01-24 14:05:00,17.03,17.03,17.03,17.03,2000.0,12.6322,12.6322,12.6322,12.6322,2000.0
2005-01-24 14:10:00,17.02,17.03,17.02,17.03,2200.0,12.6248,12.6322,12.6248,12.6322,2200.0
2005-01-24 14:15:00,17.02,17.02,17.01,17.02,4600.0,12.6248,12.6248,12.6173,12.6248,4600.0
2005-01-24 14:20:00,17.02,17.02,17.02,17.02,2800.0,12.6248,12.6248,12.6248,12.6248,2800.0
2005-01-24 14:25:00,17.01,17.02,17.01,17.01,19200.0,12.6173,12.6248,12.6173,12.6173,19200.0
2005-01-24 14:30:00,17.01,17.01,17.0,17.0,23000.0,12.6173,12.6173,12.6099,12.6099,23000.0
2005-01-24 14:35:00,17.0,17.0,17.0,17.0,22000.0,12.6099,12.6099,12.6099,12.6099,22000.0
2005-01-24 14:40:00,17.0,17.03,17.0,17.0,6000.0,12.6099,12.6322,12.6099,12.6099,6000.0
2005-01-24 14:45:00,17.0,17.01,17.0,17.0,9200.0,12.6099,12.6173,12.6099,12.6099,9200.0
2005-01-24 14:50:00,17.0,17.01,17.0,17.01,9600.0,12.6099,12.6173,12.6099,12.6173,9600.0
2005-01-24 14:55:00,17.01,17.01,17.0,17.0,34400.0,12.6173,12.6173,12.6099,12.6099,34400.0
2005-01-24 15:00:00,17.01,17.01,17.0,17.0,16200.0,12.6173,12.6173,12.6099,12.6099,16200.0
2005-01-24 15:05:00,17.0,17.02,17.0,17.02,74200.0,12.6099,12.6248,12.6099,12.6248,74200.0
2005-01-24 15:10:00,17.03,17.03,17.0,17.0,2000.0,12.6322,12.6322,12.6099,12.6099,2000.0
2005-01-24 15:15:00,17.0,17.02,17.0,17.0,3400.0,12.6099,12.6248,12.6099,12.6099,3400.0
2005-01-24 15:20:00,17.0,17.01,17.0,17.0,5400.0,12.6099,12.6173,12.6099,12.6099,5400.0
2005-01-24 15:25:00,17.0,17.0,17.0,17.0,10000.0,12.6099,12.6099,12.6099,12.6099,10000.0
2005-01-24 15:30:00,17.03,17.03,17.0,17.0,4800.0,12.6322,12.6322,12.6099,12.6099,4800.0
2005-01-24 15:35:00,17.0,17.0,17.0,17.0,46000.0,12.6099,12.6099,12.6099,12.6099,46000.0
2005-01-24 15:40:00,17.01,17.01,17.0,17.0,8200.0,12.6173,12.6173,12.6099,12.6099,8200.0
2005-01-24 15:45:00,17.0,17.01,17.0,17.01,20800.0,12.6099,12.6173,12.6099,12.6173,20800.0
2005-01-24 15:50:00,17.0,17.01,17.0,17.0,17000.0,12.6099,12.6173,12.6099,12.6099,17000.0
2005-01-24 15:55:00,17.0,17.01,17.0,17.0,31800.0,12.6099,12.6173,12.6099,12.6099,31800.0
2005-01-25 09:35:00,17.07,17.16,17.06,17.16,34200.0,12.6619,12.7286,12.6544,12.7286,34200.0
2005-01-25 09:40:00,17.14,17.14,17.08,17.13,10400.0,12.7138,12.7138,12.6693,12.7064,10400.0
2005-01-25 09:45:00,17.15,17.17,17.1,17.13,16600.0,12.7212,12.736,12.6841,12.7064,16600.0
2005-01-25 09:50:00,17.13,17.13,17.1,17.11,4800.0,12.7064,12.7064,12.6841,12.6915,4800.0
2005-01-25 09:55:00,17.1,17.1,17.1,17.1,9800.0,12.6841,12.6841,12.6841,12.6841,9800.0
2005-01-25 10:00:00,17.1,17.13,17.1,17.1,3400.0,12.6841,12.7064,12.6841,12.6841,3400.0
2005-01-25 10:05:00,17.1,17.1,17.06,17.1,8200.0,12.6841,12.6841,12.6544,12.6841,8200.0
2005-01-25 10:10:00,17.1,17.1,17.1,17.1,0.0,12.6841,12.6841,12.6841,12.6841,0.0
2005-01-25 10:15:00,17.09,17.1,17.07,17.09,4400.0,12.6767,12.6841,12.6619,12.6767,4400.0
2005-01-25 10:20:00,17.08,17.1,17.06,17.1,12000.0,12.6693,12.6841,12.6544,12.6841,12000.0
2005-01-25 10:25:00,17.1,17.1,17.07,17.09,4600.0,12.6841,12.6841,12.6619,12.6767,4600.0
2005-01-25 10:30:00,17.08,17.13,17.08,17.12,7800.0,12.6693,12.7064,12.6693,12.6989,7800.0
2005-01-25 10:35:00,17.13,17.14,17.11,17.12,15800.0,12.7064,12.7138,12.6915,12.6989,15800.0
2005-01-25 10:40:00,17.12,17.12,17.1,17.1,1800.0,12.6989,12.6989,12.6841,12.6841,1800.0
2005-01-25 10:45:00,17.08,17.09,17.07,17.07,2200.0,12.6693,12.6767,12.6619,12.6619,2200.0
2005-01-25 10:50:00,17.05,17.08,17.05,17.08,4200.0,12.647,12.6693,12.647,12.6693,4200.0
2005-01-25 10:55:00,17.07,17.08,17.07,17.07,3400.0,12.6619,12.6693,12.6619,12.6619,3400.0
2005-01-25 11:00:00,17.07,17.08,17.07,17.08,800.0,12.6619,12.6693,12.6619,12.6693,800.0
2005-01-25 11:05:00,17.06,17.07,17.05,17.05,6400.0,12.6544,12.6619,12.647,12.647,6400.0
2005-01-25 11:10:00,17.05,17.05,17.05,17.05,3600.0,12.647,12.647,12.647,12.647,3600.0
2005-01-25 11:15:00,17.04,17.06,17.04,17.06,10200.0,12.6396,12.6544,12.6396,12.6544,10200.0
2005-01-25 11:20:00,17.06,17.06,17.05,17.06,3200.0,12.6544,12.6544,12.647,12.6544,3200.0
2005-01-25 11:25:00,17.06,17.06,17.05,17.06,3000.0,12.6544,12.6544,12.647,12.6544,3000.0
2005-01-25 11:30:00,17.06,17.07,17.06,17.06,2400.0,12.6544,12.6619,12.6544,12.6544,2400.0
2005-01-25 11:35:00,17.07,17.07,17.05,17.05,9200.0,12.6619,12.6619,12.647,12.647,9200.0
2005-01-25 11:40:00,17.05,17.05,17.03,17.03,11400.0,12.647,12.647,12.6322,12.6322,11400.0
2005-01-25 11:45:00,17.03,17.03,17.03,17.03,13000.0,12.6322,12.6322,12.6322,12.6322,13000.0
2005-01-25 11:50:00,17.03,17.07,17.03,17.07,7200.0,12.6322,12.6619,12.6322,12.6619,7200.0
2005-01-25 11:55:00,17.08,17.09,17.06,17.06,5400.0,12.6693,12.6767,12.6544,12.6544,5400.0
2005-01-25 12:00:00,17.06,17.06,17.01,17.02,11600.0,12.6544,12.6544,12.6173,12.6248,11600.0
2005-01-25 12:05:00,17.0,17.04,17.0,17.04,10600.0,12.6099,12.6396,12.6099,12.6396,10600.0
2005-01-25 12:10:00,17.04,17.04,17.0,17.01,5600.0,12.6396,12.6396,12.6099,12.6173,5600.0
2005-01-25 12:15:00,17.0,17.0,17.0,17.0,6800.0,12.6099,12.6099,12.6099,12.6099,6800.0
2005-01-25 12:20:00,17.0,17.01,17.0,17.0,2600.0,12.6099,12.6173,12.6099,12.6099,2600.0
2005-01-25 12:25:00,17.0,17.01,17.0,17.0,2800.0,12.6099,12.6173,12.6099,12.6099,2800.0
2005-01-25 12:30:00,17.0,17.02,17.0,17.02,2400.0,12.6099,12.6248,12.6099,12.6248,2400.0
2005-01-25 12:35:00,17.03,17.03,17.03,17.03,600.0,12.6322,12.6322,12.6322,12.6322,600.0
2005-01-25 12:40:00,17.03,17.03,17.03,17.03,1600.0,12.6322,12.6322,12.6322,12.6322,1600.0
2005-01-25 12:45:00,17.02,17.02,17.02,17.02,800.0,12.6248,12.6248,12.6248,12.6248,800.0
2005-01-25 12:50:00,17.01,17.01,17.0,17.0,2000.0,12.6173,12.6173,12.6099,12.6099,2000.0
2005-01-25 12:55:00,17.0,17.0,17.0,17.0,1800.0,12.6099,12.6099,12.6099,12.6099,1800.0
2005-01-25 13:00:00,17.01,17.05,17.01,17.05,9600.0,12.6173,12.647,12.6173,12.647,9600.0
2005-01-25 13:05:00,17.05,17.05,17.02,17.03,4600.0,12.647,12.647,12.6248,12.6322,4600.0
2005-01-25 13:10:00,17.03,17.03,17.03,17.03,800.0,12.6322,12.6322,12.6322,12.6322,800.0
2005-01-25 13:15:00,17.03,17.03,17.02,17.02,800.0,12.6322,12.6322,12.6248,12.6248,800.0
2005-01-25 13:20:00,17.01,17.02,17.01,17.02,3600.0,12.6173,12.6248,12.6173,12.6248,3600.0
2005-01-25 13:25:00,17.02,17.03,17.02,17.03,1600.0,12.6248,12.6322,12.6248,12.6322,1600.0
2005-01-25 13:30:00,17.02,17.02,17.0,17.0,5000.0,12.6248,12.6248,12.6099,12.6099,5000.0
2005-01-25 13:35:00,17.0,17.0,17.0,17.0,4000.0,12.6099,12.6099,12.6099,12.6099,4000.0
2005-01-25 13:40:00,17.0,17.0,17.0,17.0,600.0,12.6099,12.6099,12.6099,12.6099,600.0
2005-01-25 13:45:00,17.0,17.01,17.0,17.01,1000.0,12.6099,12.6173,12.6099,12.6173,1000.0
2005-01-25 13:50:00,17.0,17.01,17.0,17.0,14000.0,12.6099,12.6173,12.6099,12.6099,14000.0
2005-01-25 13:55:00,17.0,17.0,17.0,17.0,52400.0,12.6099,12.6099,12.6099,12.6099,52400.0
2005-01-25 14:00:00,17.0,17.0,17.0,17.0,7400.0,12.6099,12.6099,12.6099,12.6099,7400.0
2005-01-25 14:05:00,17.0,17.0,17.0,17.0,4000.0,12.6099,12.6099,12.6099,12.6099,4000.0
2005-01-25 14:10:00,17.0,17.0,17.0,17.0,0.0,12.6099,12.6099,12.6099,12.6099,0.0
2005-01-25 14:15:00,17.0,17.01,17.0,17.0,8800.0,12.6099,12.6173,12.6099,12.6099,8800.0
2005-01-25 14:20:00,17.0,17.0,17.0,17.0,4600.0,12.6099,12.6099,12.6099,12.6099,4600.0
2005-01-25 14:25:00,17.0,17.0,17.0,17.0,1200.0,12.6099,12.6099,12.6099,12.6099,1200.0
2005-01-25 14:30:00,17.0,17.0,17.0,17.0,11000.0,12.6099,12.6099,12.6099,12.6099,11000.0
2005-01-25 14:35:00,17.0,17.0,17.0,17.0,1400.0,12.6099,12.6099,12.6099,12.6099,1400.0
2005-01-25 14:40:00,17.0,17.0,17.0,17.0,8800.0,12.6099,12.6099,12.6099,12.6099,8800.0
2005-01-25 14:45:00,17.0,17.0,17.0,17.0,3200.0,12.6099,12.6099,12.6099,12.6099,3200.0
2005-01-25 14:50:00,17.0,17.01,17.0,17.0,2200.0,12.6099,12.6173,12.6099,12.6099,2200.0
2005-01-25 14:55:00,17.0,17.0,17.0,17.0,3800.0,12.6099,12.6099,12.6099,12.6099,3800.0
2005-01-25 15:00:00,17.0,17.01,17.0,17.01,3800.0,12.6099,12.6173,12.6099,12.6173,3800.0
2005-01-25 15:05:00,17.01,17.02,17.01,17.02,2400.0,12.6173,12.6248,12.6173,12.6248,2400.0
2005-01-25 15:10:00,17.02,17.02,17.0,17.0,4600.0,12.6248,12.6248,12.6099,12.6099,4600.0
2005-01-25 15:15:00,17.0,17.0,17.0,17.0,51000.0,12.6099,12.6099,12.6099,12.6099,51000.0
2005-01-25 15:20:00,17.0,17.0,17.0,17.0,13800.0,12.6099,12.6099,12.6099,12.6099,13800.0
2005-01-25 15:25:00,17.0,17.0,17.0,17.0,4600.0,12.6099,12.6099,12.6099,12.6099,4600.0
2005-01-25 15:30:00,17.0,17.0,17.0,17.0,10600.0,12.6099,12.6099,12.6099,12.6099,10600.0
2005-01-25 15:35:00,17.0,17.0,17.0,17.0,12000.0,12.6099,12.6099,12.6099,12.6099,12000.0
2005-01-25 15:40:00,17.0,17.0,17.0,17.0,10400.0,12.6099,12.6099,12.6099,12.6099,10400.0
2005-01-25 15:45:00,17.0,17.02,17.0,17.02,25800.0,12.6099,12.6248,12.6099,12.6248,25800.0
2005-01-25 15:50:00,17.01,17.02,17.0,17.0,13000.0,12.6173,12.6248,12.6099,12.6099,13000.0
2005-01-25 15:55:00,17.01,17.03,17.0,17.02,19400.0,12.6173,12.6322,12.6099,12.6248,19400.0
2005-01-26 09:35:00,17.07,17.08,17.07,17.08,8600.0,12.6619,12.6693,12.6619,12.6693,8600.0
2005-01-26 09:40:00,17.13,17.15,17.08,17.08,9000.0,12.7064,12.7212,12.6693,12.6693,9000.0
2005-01-26 09:45:00,17.08,17.08,17.03,17.03,9600.0,12.6693,12.6693,12.6322,12.6322,9600.0
2005-01-26 09:50:00,17.02,17.03,17.0,17.03,20600.0,12.6248,12.6322,12.6099,12.6322,20600.0
2005-01-26 09:55:00,17.02,17.02,17.01,17.02,16400.0,12.6248,12.6248,12.6173,12.6248,16400.0
2005-01-26 10:00:00,17.05,17.06,17.03,17.05,13600.0,12.647,12.6544,12.6322,12.647,13600.0
2005-01-26 10:05:00,17.05,17.08,17.05,17.06,6400.0,12.647,12.6693,12.647,12.6544,6400.0
2005-01-26 10:10:00,17.06,17.06,17.03,17.03,3400.0,12.6544,12.6544,12.6322,12.6322,3400.0
2005-01-26 10:15:00,17.03,17.03,17.02,17.02,8200.0,12.6322,12.6322,12.6248,12.6248,8200.0
2005-01-26 10:20:00,17.02,17.03,17.01,17.02,4800.0,12.6248,12.6322,12.6173,12.6248,4800.0
2005-01-26 10:25:00,17.02,17.08,17.02,17.08,10000.0,12.6248,12.6693,12.6248,12.6693,10000.0
2005-01-26 10:30:00,17.08,17.08,17.03,17.03,6800.0,12.6693,12.6693,12.6322,12.6322,6800.0
2005-01-26 10:35:00,17.04,17.06,17.03,17.06,5800.0,12.6396,12.6544,12.6322,12.6544,5800.0
2005-01-26 10:40:00,17.06,17.07,17.06,17.06,6000.0,12.6544,12.6619,12.6544,12.6544,6000.0
2005-01-26 10:45:00,17.06,17.08,17.06,17.06,7000.0,12.6544,12.6693,12.6544,12.6544,7000.0
2005-01-26 10:50:00,17.06,17.09,17.06,17.09,3200.0,12.6544,12.6767,12.6544,12.6767,3200.0
2005-01-26 10:55:00,17.1,17.13,17.1,17.1,6600.0,12.6841,12.7064,12.6841,12.6841,6600.0
2005-01-26 11:00:00,17.1,17.1,17.08,17.09,7800.0,12.6841,12.6841,12.6693,12.6767,7800.0
2005-01-26 11:05:00,17.11,17.11,17.08,17.08,6400.0,12.6915,12.6915,12.6693,12.6693,6400.0
2005-01-26 11:10:00,17.07,17.07,17.05,17.05,4000.0,12.6619,12.6619,12.647,12.647,4000.0
2005-01-26 11:15:00,17.05,17.05,17.04,17.04,5400.0,12.647,12.647,12.6396,12.6396,5400.0
2005-01-26 11:20:00,17.04,17.04,17.02,17.02,4200.0,12.6396,12.6396,12.6248,12.6248,4200.0
2005-01-26 11:25:00,17.02,17.05,17.02,17.05,4000.0,12.6248,12.647,12.6248,12.647,4000.0
2005-01-26 11:30:00,17.03,17.03,17.03,17.03,1000.0,12.6322,12.6322,12.6322,12.6322,1000.0
2005-01-26 11:35:00,17.04,17.04,17.03,17.03,1200.0,12.6396,12.6396,12.6322,12.6322,1200.0
2005-01-26 11:40:00,17.04,17.04,17.04,17.04,5200.0,12.6396,12.6396,12.6396,12.6396,5200.0
2005-01-26 11:45:00,17.05,17.05,17.04,17.04,3600.0,12.647,12.647,12.6396,12.6396,3600.0
2005-01-26 11:50:00,17.02,17.03,17.0,17.02,8400.0,12.6248,12.6322,12.6099,12.6248,8400.0
2005-01-26 11:55:00,17.02,17.02,17.0,17.02,2000.0,12.6248,12.6248,12.6099,12.6248,2000.0
2005-01-26 12:00:00,17.01,17.02,17.01,17.01,3000.0,12.6173,12.6248,12.6173,12.6173,3000.0
2005-01-26 12:05:00,17.01,17.02,17.01,17.02,1400.0,12.6173,12.6248,12.6173,12.6248,1400.0
2005-01-26 12:10:00,17.03,17.03,17.0,17.01,2200.0,12.6322,12.6322,12.6099,12.6173,2200.0
2005-01-26 12:15:00,17.01,17.01,17.0,17.01,3600.0,12.6173,12.6173,12.6099,12.6173,3600.0
2005-01-26 12:20:00,17.0,17.0,17.0,17.0,200.0,12.6099,12.6099,12.6099,12.6099,200.0
2005-01-26 12:25:00,17.0,17.01,17.0,17.01,1400.0,12.6099,12.6173,12.6099,12.6173,1400.0
2005-01-26 12:30:00,17.01,17.01,17.01,17.01,200.0,12.6173,12.6173,12.6173,12.6173,200.0
2005-01-26 12:35:00,17.01,17.01,17.0,17.0,3200.0,12.6173,12.6173,12.6099,12.6099,3200.0
2005-01-26 12:40:00,17.01,17.04,17.01,17.04,6600.0,12.6173,12.6396,12.6173,12.6396,6600.0
2005-01-26 12:45:00,17.04,17.04,17.02,17.03,3200.0,12.6396,12.6396,12.6248,12.6322,3200.0
2005-01-26 12:50:00,17.03,17.03,17.03,17.03,1000.0,12.6322,12.6322,12.6322,12.6322,1000.0
2005-01-26 12:55:00,17.03,17.03,17.03,17.03,600.0,12.6322,12.6322,12.6322,12.6322,600.0
2005-01-26 13:00:00,17.02,17.02,17.01,17.02,4000.0,12.6248,12.6248,12.6173,12.6248,4000.0
2005-01-26 13:05:00,17.01,17.01,17.0,17.0,15400.0,12.6173,12.6173,12.6099,12.6099,15400.0
2005-01-26 13:10:00,17.0,17.03,17.0,17.03,6200.0,12.6099,12.6322,12.6099,12.6322,6200.0
2005-01-26 13:15:00,17.02,17.02,17.0,17.0,1600.0,12.6248,12.6248,12.6099,12.6099,1600.0
2005-01-26 13:20:00,17.0,17.03,17.0,17.02,6400.0,12.6099,12.6322,12.6099,12.6248,6400.0
2005-01-26 13:25:00,17.02,17.02,17.02,17.02,1000.0,12.6248,12.6248,12.6248,12.6248,1000.0
2005-01-26 13:30:00,17.01,17.02,17.0,17.01,11200.0,12.6173,12.6248,12.6099,12.6173,11200.0
2005-01-26 13:35:00,17.02,17.02,17.01,17.02,2600.0,12.6248,12.6248,12.6173,12.6248,2600.0
2005-01-26 13:40:00,17.02,17.05,17.01,17.05,5800.0,12.6248,12.647,12.6173,12.647,5800.0
2005-01-26 13:45:00,17.05,17.09,17.05,17.06,6400.0,12.647,12.6767,12.647,12.6544,6400.0
2005-01-26 13:50:00,17.06,17.08,17.06,17.08,2800.0,12.6544,12.6693,12.6544,12.6693,2800.0
2005-01-26 13:55:00,17.08,17.1,17.08,17.09,3400.0,12.6693,12.6841,12.6693,12.6767,3400.0
2005-01-26 14:00:00,17.09,17.09,17.07,17.08,7000.0,12.6767,12.6767,12.6619,12.6693,7000.0
2005-01-26 14:05:00,17.08,17.09,17.08,17.09,1400.0,12.6693,12.6767,12.6693,12.6767,1400.0
2005-01-26 14:10:00,17.09,17.1,17.09,17.1,4400.0,12.6767,12.6841,12.6767,12.6841,4400.0
2005-01-26 14:15:00,17.09,17.1,17.09,17.1,2600.0,12.6767,12.6841,12.6767,12.6841,2600.0
2005-01-26 14:20:00,17.09,17.09,17.07,17.08,4000.0,12.6767,12.6767,12.6619,12.6693,4000.0
2005-01-26 14:25:00,17.08,17.08,17.08,17.08,1000.0,12.6693,12.6693,12.6693,12.6693,1000.0
2005-01-26 14:30:00,17.08,17.08,17.07,17.07,3200.0,12.6693,12.6693,12.6619,12.6619,3200.0
2005-01-26 14:35:00,17.07,17.07,17.06,17.06,3200.0,12.6619,12.6619,12.6544,12.6544,3200.0
2005-01-26 14:40:00,17.06,17.06,17.06,17.06,2000.0,12.6544,12.6544,12.6544,12.6544,2000.0
2005-01-26 14:45:00,17.06,17.06,17.05,17.05,5000.0,12.6544,12.6544,12.647,12.647,5000.0
2005-01-26 14:50:00,17.05,17.08,17.05,17.07,7600.0,12.647,12.6693,12.647,12.6619,7600.0
2005-01-26 14:55:00,17.07,17.07,17.06,17.07,5400.0,12.6619,12.6619,12.6544,12.6619,5400.0
2005-01-26 15:00:00,17.07,17.07,17.07,17.07,3800.0,12.6619,12.6619,12.6619,12.6619,3800.0
2005-01-26 15:05:00,17.07,17.07,17.07,17.07,2800.0,12.6619,12.6619,12.6619,12.6619,2800.0
2005-01-26 15:10:00,17.07,17.07,17.06,17.06,2200.0,12.6619,12.6619,12.6544,12.6544,2200.0
2005-01-26 15:15:00,17.06,17.06,17.06,17.06,1000.0,12.6544,12.6544,12.6544,12.6544,1000.0
2005-01-26 15:20:00,17.06,17.09,17.06,17.08,11800.0,12.6544,12.6767,12.6544,12.6693,11800.0
2005-01-26 15:25:00,17.07,17.08,17.07,17.08,17200.0,12.6619,12.6693,12.6619,12.6693,17200.0
2005-01-26 15:30:00,17.07,17.11,17.07,17.11,23400.0,12.6619,12.6915,12.6619,12.6915,23400.0
2005-01-26 15:35:00,17.11,17.13,17.1,17.11,12000.0,12.6915,12.7064,12.6841,12.6915,12000.0
2005-01-26 15:40:00,17.11,17.13,17.11,17.13,13000.0,12.6915,12.7064,12.6915,12.7064,13000.0
2005-01-26 15:45:00,17.13,17.13,17.08,17.12,34400.0,12.7064,12.7064,12.6693,12.6989,34400.0
2005-01-26 15:50:00,17.12,17.12,17.11,17.11,12200.0,12.6989,12.6989,12.6915,12.6915,12200.0
2005-01-26 15:55:00,17.11,17.14,17.09,17.13,32800.0,12.6915,12.7138,12.6767,12.7064,32800.0
2005-01-27 09:30:00,17.11,17.11,17.11,17.11,7800.0,12.6915,12.6915,12.6915,12.6915,7800.0
2005-01-27 09:35:00,17.11,17.11,17.07,17.07,2200.0,12.6915,12.6915,12.6619,12.6619,2200.0
2005-01-27 09:40:00,17.1,17.1,17.09,17.09,2000.0,12.6841,12.6841,12.6767,12.6767,2000.0
2005-01-27 09:45:00,17.05,17.05,17.05,17.05,800.0,12.647,12.647,12.647,12.647,800.0
2005-01-27 09:50:00,17.05,17.09,17.05,17.09,8000.0,12.647,12.6767,12.647,12.6767,8000.0
2005-01-27 09:55:00,17.08,17.08,17.07,17.07,4000.0,12.6693,12.6693,12.6619,12.6619,4000.0
2005-01-27 10:00:00,17.09,17.11,17.08,17.11,2800.0,12.6767,12.6915,12.6693,12.6915,2800.0
2005-01-27 10:05:00,17.11,17.15,17.11,17.14,12400.0,12.6915,12.7212,12.6915,12.7138,12400.0
2005-01-27 10:10:00,17.12,17.12,17.11,17.11,2400.0,12.6989,12.6989,12.6915,12.6915,2400.0
2005-01-27 10:15:00,17.09,17.09,17.04,17.04,1600.0,12.6767,12.6767,12.6396,12.6396,1600.0
2005-01-27 10:20:00,17.05,17.06,17.05,17.06,1200.0,12.647,12.6544,12.647,12.6544,1200.0
2005-01-27 10:25:00,17.06,17.06,17.04,17.05,2800.0,12.6544,12.6544,12.6396,12.647,2800.0
2005-01-27 10:30:00,17.05,17.05,17.04,17.05,6400.0,12.647,12.647,12.6396,12.647,6400.0
2005-01-27 10:35:00,17.05,17.1,17.04,17.1,11200.0,12.647,12.6841,12.6396,12.6841,11200.0
2005-01-27 10:40:00,17.08,17.1,17.08,17.08,4200.0,12.6693,12.6841,12.6693,12.6693,4200.0
2005-01-27 10:45:00,17.07,17.07,17.04,17.05,5400.0,12.6619,12.6619,12.6396,12.647,5400.0
2005-01-27 10:50:00,17.06,17.08,17.06,17.08,7800.0,12.6544,12.6693,12.6544,12.6693,7800.0
2005-01-27 10:55:00,17.09,17.09,17.08,17.08,4000.0,12.6767,12.6767,12.6693,12.6693,4000.0
2005-01-27 11:00:00,17.08,17.11,17.08,17.1,33200.0,12.6693,12.6915,12.6693,12.6841,33200.0
2005-01-27 11:05:00,17.09,17.11,17.09,17.11,4400.0,12.6767,12.6915,12.6767,12.6915,4400.0
2005-01-27 11:10:00,17.11,17.11,17.11,17.11,800.0,12.6915,12.6915,12.6915,12.6915,800.0
2005-01-27 11:15:00,17.11,17.11,17.09,17.1,6200.0,12.6915,12.6915,12.6767,12.6841,6200.0
2005-01-27 11:20:00,17.1,17.11,17.1,17.11,800.0,12.6841,12.6915,12.6841,12.6915,800.0
2005-01-27 11:25:00,17.11,17.11,17.09,17.09,3200.0,12.6915,12.6915,12.6767,12.6767,3200.0
2005-01-27 11:30:00,17.09,17.11,17.09,17.11,6600.0,12.6767,12.6915,12.6767,12.6915,6600.0
2005-01-27 11:35:00,17.11,17.11,17.09,17.1,7800.0,12.6915,12.6915,12.6767,12.6841,7800.0
2005-01-27 11:40:00,17.1,17.1,17.09,17.09,9600.0,12.6841,12.6841,12.6767,12.6767,9600.0
2005-01-27 11:45:00,17.09,17.1,17.09,17.1,4600.0,12.6767,12.6841,12.6767,12.6841,4600.0
2005-01-27 11:50:00,17.1,17.11,17.1,17.11,4600.0,12.6841,12.6915,12.6841,12.6915,4600.0
2005-01-27 11:55:00,17.12,17.13,17.11,17.11,9000.0,12.6989,12.7064,12.6915,12.6915,9000.0
2005-01-27 12:00:00,17.11,17.11,17.09,17.1,3800.0,12.6915,12.6915,12.6767,12.6841,3800.0
2005-01-27 12:05:00,17.1,17.11,17.09,17.09,3400.0,12.6841,12.6915,12.6767,12.6767,3400.0
2005-01-27 12:10:00,17.1,17.1,17.1,17.1,1800.0,12.6841,12.6841,12.6841,12.6841,1800.0
2005-01-27 12:15:00,17.1,17.11,17.1,17.1,3600.0,12.6841,12.6915,12.6841,12.6841,3600.0
2005-01-27 12:20:00,17.11,17.11,17.11,17.11,5200.0,12.6915,12.6915,12.6915,12.6915,5200.0
2005-01-27 12:25:00,17.11,17.11,17.09,17.1,4200.0,12.6915,12.6915,12.6767,12.6841,4200.0
2005-01-27 12:30:00,17.11,17.11,17.1,17.1,6200.0,12.6915,12.6915,12.6841,12.6841,6200.0
2005-01-27 12:35:00,17.1,17.11,17.1,17.11,1800.0,12.6841,12.6915,12.6841,12.6915,1800.0
2005-01-27 12:40:00,17.11,17.13,17.11,17.12,4200.0,12.6915,12.7064,12.6915,12.6989,4200.0
2005-01-27 12:45:00,17.13,17.14,17.13,17.14,4000.0,12.7064,12.7138,12.7064,12.7138,4000.0
2005-01-27 12:50:00,17.15,17.18,17.15,17.17,4400.0,12.7212,12.7434,12.7212,12.736,4400.0
2005-01-27 12:55:00,17.18,17.18,17.16,17.16,3800.0,12.7434,12.7434,12.7286,12.7286,3800.0
2005-01-27 13:00:00,17.16,17.18,17.16,17.18,600.0,12.7286,12.7434,12.7286,12.7434,600.0
2005-01-27 13:05:00,17.17,17.17,17.1,17.11,10200.0,12.736,12.736,12.6841,12.6915,10200.0
2005-01-27 13:10:00,17.1,17.13,17.1,17.11,4600.0,12.6841,12.7064,12.6841,12.6915,4600.0
2005-01-27 13:15:00,17.1,17.13,17.1,17.11,2200.0,12.6841,12.7064,12.6841,12.6915,2200.0
2005-01-27 13:20:00,17.13,17.14,17.13,17.14,4800.0,12.7064,12.7138,12.7064,12.7138,4800.0
2005-01-27 13:25:00,17.14,17.14,17.12,17.13,3600.0,12.7138,12.7138,12.6989,12.7064,3600.0
2005-01-27 13:30:00,17.11,17.13,17.11,17.11,5200.0,12.6915,12.7064,12.6915,12.6915,5200.0
2005-01-27 13:35:00,17.12,17.14,17.12,17.14,4200.0,12.6989,12.7138,12.6989,12.7138,4200.0
2005-01-27 13:40:00,17.14,17.14,17.1,17.1,5000.0,12.7138,12.7138,12.6841,12.6841,5000.0
2005-01-27 13:45:00,17.1,17.11,17.09,17.11,4000.0,12.6841,12.6915,12.6767,12.6915,4000.0
2005-01-27 13:50:00,17.09,17.11,17.08,17.09,7400.0,12.6767,12.6915,12.6693,12.6767,7400.0
2005-01-27 13:55:00,17.1,17.11,17.1,17.1,2600.0,12.6841,12.6915,12.6841,12.6841,2600.0
2005-01-27 14:00:00,17.11,17.14,17.11,17.14,4400.0,12.6915,12.7138,12.6915,12.7138,4400.0
2005-01-27 14:05:00,17.14,17.14,17.12,17.13,5800.0,12.7138,12.7138,12.6989,12.7064,5800.0
2005-01-27 14:10:00,17.13,17.14,17.13,17.13,3600.0,12.7064,12.7138,12.7064,12.7064,3600.0
2005-01-27 14:15:00,17.14,17.14,17.13,17.14,4800.0,12.7138,12.7138,12.7064,12.7138,4800.0
2005-01-27 14:20:00,17.13,17.15,17.11,17.15,4000.0,12.7064,12.7212,12.6915,12.7212,4000.0
2005-01-27 14:25:00,17.14,17.15,17.14,17.15,4200.0,12.7138,12.7212,12.7138,12.7212,4200.0
2005-01-27 14:30:00,17.14,17.15,17.14,17.15,6600.0,12.7138,12.7212,12.7138,12.7212,6600.0
2005-01-27 14:35:00,17.16,17.17,17.16,17.17,3000.0,12.7286,12.736,12.7286,12.736,3000.0
2005-01-27 14:40:00,17.17,17.18,17.17,17.17,6600.0,12.736,12.7434,12.736,12.736,6600.0
2005-01-27 14:45:00,17.17,17.17,17.15,17.16,5200.0,12.736,12.736,12.7212,12.7286,5200.0
2005-01-27 14:50:00,17.16,17.17,17.14,17.14,5000.0,12.7286,12.736,12.7138,12.7138,5000.0
2005-01-27 14:55:00,17.15,17.15,17.13,17.14,4000.0,12.7212,12.7212,12.7064,12.7138,4000.0
2005-01-27 15:00:00,17.13,17.14,17.13,17.14,4000.0,12.7064,12.7138,12.7064,12.7138,4000.0
2005-01-27 15:05:00,17.13,17.13,17.09,17.09,8000.0,12.7064,12.7064,12.6767,12.6767,8000.0
2005-01-27 15:10:00,17.1,17.13,17.09,17.11,10800.0,12.6841,12.7064,12.6767,12.6915,10800.0
2005-01-27 15:15:00,17.13,17.16,17.13,17.15,11800.0,12.7064,12.7286,12.7064,12.7212,11800.0
2005-01-27 15:20:00,17.15,17.17,17.15,17.17,3800.0,12.7212,12.736,12.7212,12.736,3800.0
2005-01-27 15:25:00,17.18,17.2,17.17,17.17,14400.0,12.7434,12.7583,12.736,12.736,14400.0
2005-01-27 15:30:00,17.16,17.17,17.14,17.14,23000.0,12.7286,12.736,12.7138,12.7138,23000.0
2005-01-27 15:35:00,17.14,17.15,17.11,17.11,12600.0,12.7138,12.7212,12.6915,12.6915,12600.0
2005-01-27 15:40:00,17.11,17.13,17.11,17.11,5400.0,12.6915,12.7064,12.6915,12.6915,5400.0
2005-01-27 15:45:00,17.11,17.14,17.11,17.13,7000.0,12.6915,12.7138,12.6915,12.7064,7000.0
2005-01-27 15:50:00,17.14,17.15,17.13,17.13,10200.0,12.7138,12.7212,12.7064,12.7064,10200.0
2005-01-27 15:55:00,17.13,17.14,17.12,17.12,16800.0,12.7064,12.7138,12.6989,12.6989,16800.0
2005-01-28 09:30:00,17.15,17.15,17.12,17.12,7600.0,12.7212,12.7212,12.6989,12.6989,7600.0
2005-01-28 09:35:00,17.11,17.14,17.11,17.14,4000.0,12.6915,12.7138,12.6915,12.7138,4000.0
2005-01-28 09:40:00,17.15,17.17,17.04,17.04,5000.0,12.7212,12.736,12.6396,12.6396,5000.0
2005-01-28 09:45:00,17.03,17.08,17.03,17.08,7400.0,12.6322,12.6693,12.6322,12.6693,7400.0
2005-01-28 09:50:00,17.08,17.08,17.04,17.06,7800.0,12.6693,12.6693,12.6396,12.6544,7800.0
2005-01-28 09:55:00,17.05,17.05,17.03,17.03,4000.0,12.647,12.647,12.6322,12.6322,4000.0
2005-01-28 10:00:00,17.03,17.04,17.02,17.04,5400.0,12.6322,12.6396,12.6248,12.6396,5400.0
2005-01-28 10:05:00,17.04,17.04,17.04,17.04,0.0,12.6396,12.6396,12.6396,12.6396,0.0
2005-01-28 10:10:00,17.06,17.1,17.06,17.1,2400.0,12.6544,12.6841,12.6544,12.6841,2400.0
2005-01-28 10:15:00,17.1,17.11,17.1,17.11,4800.0,12.6841,12.6915,12.6841,12.6915,4800.0
2005-01-28 10:20:00,17.11,17.12,17.08,17.08,5800.0,12.6915,12.6989,12.6693,12.6693,5800.0
2005-01-28 10:25:00,17.1,17.11,17.1,17.11,3000.0,12.6841,12.6915,12.6841,12.6915,3000.0
2005-01-28 10:30:00,17.11,17.11,17.1,17.11,2200.0,12.6915,12.6915,12.6841,12.6915,2200.0
2005-01-28 10:35:00,17.1,17.11,17.1,17.11,9800.0,12.6841,12.6915,12.6841,12.6915,9800.0
2005-01-28 10:40:00,17.11,17.13,17.11,17.11,2200.0,12.6915,12.7064,12.6915,12.6915,2200.0
2005-01-28 10:45:00,17.12,17.12,17.1,17.1,1800.0,12.6989,12.6989,12.6841,12.6841,1800.0
2005-01-28 10:50:00,17.09,17.09,17.07,17.07,1400.0,12.6767,12.6767,12.6619,12.6619,1400.0
2005-01-28 10:55:00,17.06,17.08,17.06,17.07,2800.0,12.6544,12.6693,12.6544,12.6619,2800.0
2005-01-28 11:00:00,17.07,17.07,17.07,17.07,2200.0,12.6619,12.6619,12.6619,12.6619,2200.0
2005-01-28 11:05:00,17.07,17.07,17.06,17.07,1200.0,12.6619,12.6619,12.6544,12.6619,1200.0
2005-01-28 11:10:00,17.06,17.06,17.0,17.0,30000.0,12.6544,12.6544,12.6099,12.6099,30000.0
2005-01-28 11:15:00,17.0,17.03,17.0,17.0,25800.0,12.6099,12.6322,12.6099,12.6099,25800.0
2005-01-28 11:20:00,17.0,17.01,17.0,17.01,20400.0,12.6099,12.6173,12.6099,12.6173,20400.0
2005-01-28 11:25:00,17.02,17.02,17.0,17.0,3200.0,12.6248,12.6248,12.6099,12.6099,3200.0
2005-01-28 11:30:00,17.02,17.03,17.02,17.03,2800.0,12.6248,12.6322,12.6248,12.6322,2800.0
2005-01-28 11:35:00,17.04,17.04,17.03,17.04,8600.0,12.6396,12.6396,12.6322,12.6396,8600.0
2005-01-28 11:40:00,17.04,17.04,17.03,17.03,5800.0,12.6396,12.6396,12.6322,12.6322,5800.0
2005-01-28 11:45:00,17.03,17.03,17.01,17.03,7800.0,12.6322,12.6322,12.6173,12.6322,7800.0
2005-01-28 11:50:00,17.03,17.04,17.03,17.04,1000.0,12.6322,12.6396,12.6322,12.6396,1000.0
2005-01-28 11:55:00,17.04,17.04,17.03,17.03,1200.0,12.6396,12.6396,12.6322,12.6322,1200.0
2005-01-28 12:00:00,17.03,17.03,17.03,17.03,3200.0,12.6322,12.6322,12.6322,12.6322,3200.0
2005-01-28 12:05:00,17.04,17.06,17.04,17.06,2000.0,12.6396,12.6544,12.6396,12.6544,2000.0
2005-01-28 12:10:00,17.05,17.05,17.04,17.04,1800.0,12.647,12.647,12.6396,12.6396,1800.0
2005-01-28 12:15:00,17.04,17.04,17.03,17.03,1600.0,12.6396,12.6396,12.6322,12.6322,1600.0
2005-01-28 12:20:00,17.04,17.04,17.04,17.04,1200.0,12.6396,12.6396,12.6396,12.6396,1200.0
2005-01-28 12:25:00,17.04,17.04,17.03,17.03,1000.0,12.6396,12.6396,12.6322,12.6322,1000.0
2005-01-28 12:30:00,17.04,17.08,17.04,17.06,2600.0,12.6396,12.6693,12.6396,12.6544,2600.0
2005-01-28 12:35:00,17.07,17.07,17.05,17.05,1600.0,12.6619,12.6619,12.647,12.647,1600.0
2005-01-28 12:40:00,17.06,17.06,17.06,17.06,1800.0,12.6544,12.6544,12.6544,12.6544,1800.0
2005-01-28 12:45:00,17.06,17.06,17.04,17.04,600.0,12.6544,12.6544,12.6396,12.6396,600.0
2005-01-28 12:50:00,17.05,17.05,17.04,17.04,2800.0,12.647,12.647,12.6396,12.6396,2800.0
2005-01-28 12:55:00,17.03,17.05,17.03,17.04,2800.0,12.6322,12.647,12.6322,12.6396,2800.0
2005-01-28 13:00:00,17.04,17.06,17.04,17.05,6800.0,12.6396,12.6544,12.6396,12.647,6800.0
2005-01-28 13:05:00,17.05,17.05,17.04,17.04,8600.0,12.647,12.647,12.6396,12.6396,8600.0
2005-01-28 13:10:00,17.04,17.06,17.04,17.06,4200.0,12.6396,12.6544,12.6396,12.6544,4200.0
2005-01-28 13:15:00,17.07,17.07,17.05,17.07,2400.0,12.6619,12.6619,12.647,12.6619,2400.0
2005-01-28 13:20:00,17.06,17.06,17.06,17.06,800.0,12.6544,12.6544,12.6544,12.6544,800.0
2005-01-28 13:25:00,17.07,17.08,17.05,17.05,3600.0,12.6619,12.6693,12.647,12.647,3600.0
2005-01-28 13:30:00,17.05,17.05,17.04,17.05,1400.0,12.647,12.647,12.6396,12.647,1400.0
2005-01-28 13:35:00,17.05,17.05,17.04,17.04,8000.0,12.647,12.647,12.6396,12.6396,8000.0
2005-01-28 13:40:00,17.05,17.07,17.03,17.07,10000.0,12.647,12.6619,12.6322,12.6619,10000.0
2005-01-28 13:45:00,17.07,17.07,17.04,17.05,2600.0,12.6619,12.6619,12.6396,12.647,2600.0
2005-01-28 13:50:00,17.05,17.05,17.04,17.05,1000.0,12.647,12.647,12.6396,12.647,1000.0
2005-01-28 13:55:00,17.04,17.05,17.04,17.04,3200.0,12.6396,12.647,12.6396,12.6396,3200.0
2005-01-28 14:00:00,17.04,17.04,17.04,17.04,1000.0,12.6396,12.6396,12.6396,12.6396,1000.0
2005-01-28 14:05:00,17.04,17.04,17.0,17.0,16400.0,12.6396,12.6396,12.6099,12.6099,16400.0
2005-01-28 14:10:00,17.0,17.03,17.0,17.02,17600.0,12.6099,12.6322,12.6099,12.6248,17600.0
2005-01-28 14:15:00,17.02,17.04,17.02,17.03,10600.0,12.6248,12.6396,12.6248,12.6322,10600.0
2005-01-28 14:20:00,17.03,17.04,17.03,17.04,7600.0,12.6322,12.6396,12.6322,12.6396,7600.0
2005-01-28 14:25:00,17.04,17.05,17.02,17.03,6400.0,12.6396,12.647,12.6248,12.6322,6400.0
2005-01-28 14:30:00,17.03,17.04,17.03,17.03,3800.0,12.6322,12.6396,12.6322,12.6322,3800.0
2005-01-28 14:35:00,17.03,17.05,17.03,17.05,14800.0,12.6322,12.647,12.6322,12.647,14800.0
2005-01-28 14:40:00,17.06,17.07,17.05,17.05,6400.0,12.6544,12.6619,12.647,12.647,6400.0
2005-01-28 14:45:00,17.05,17.05,17.04,17.04,5600.0,12.647,12.647,12.6396,12.6396,5600.0
2005-01-28 14:50:00,17.04,17.04,17.04,17.04,3400.0,12.6396,12.6396,12.6396,12.6396,3400.0
2005-01-28 14:55:00,17.04,17.05,17.04,17.04,5800.0,12.6396,12.647,12.6396,12.6396,5800.0
2005-01-28 15:00:00,17.05,17.05,17.03,17.05,10400.0,12.647,12.647,12.6322,12.647,10400.0
2005-01-28 15:05:00,17.05,17.05,17.04,17.04,1600.0,12.647,12.647,12.6396,12.6396,1600.0
2005-01-28 15:10:00,17.03,17.05,17.03,17.04,9400.0,12.6322,12.647,12.6322,12.6396,9400.0
2005-01-28 15:15:00,17.04,17.05,17.04,17.04,4200.0,12.6396,12.647,12.6396,12.6396,4200.0
2005-01-28 15:20:00,17.04,17.04,17.02,17.03,12200.0,12.6396,12.6396,12.6248,12.6322,12200.0
2005-01-28 15:25:00,17.03,17.04,17.03,17.04,4200.0,12.6322,12.6396,12.6322,12.6396,4200.0
2005-01-28 15:30:00,17.04,17.05,17.03,17.04,15400.0,12.6396,12.647,12.6322,12.6396,15400.0
2005-01-28 15:35:00,17.04,17.06,17.04,17.06,4000.0,12.6396,12.6544,12.6396,12.6544,4000.0
2005-01-28 15:40:00,17.07,17.14,17.07,17.14,7000.0,12.6619,12.7138,12.6619,12.7138,7000.0
2005-01-28 15:45:00,17.14,17.14,17.11,17.11,4600.0,12.7138,12.7138,12.6915,12.6915,4600.0
2005-01-28 15:50:00,17.11,17.11,17.08,17.08,5000.0,12.6915,12.6915,12.6693,12.6693,5000.0
2005-01-28 15:55:00,17.08,17.08,17.08,17.08,7000.0,12.6693,12.6693,12.6693,12.6693,7000.0
2005-01-31 09:35:00,17.28,17.28,17.22,17.22,21800.0,12.8176,12.8176,12.7731,12.7731,21800.0
2005-01-31 09:40:00,17.22,17.22,17.19,17.19,2200.0,12.7731,12.7731,12.7509,12.7509,2200.0
2005-01-31 09:45:00,17.19,17.21,17.19,17.2,12600.0,12.7509,12.7657,12.7509,12.7583,12600.0
2005-01-31 09:50:00,17.21,17.25,17.21,17.24,11800.0,12.7657,12.7954,12.7657,12.788,11800.0
2005-01-31 09:55:00,17.23,17.24,17.23,17.24,1800.0,12.7805,12.788,12.7805,12.788,1800.0
2005-01-31 10:00:00,17.24,17.28,17.24,17.28,9400.0,12.788,12.8176,12.788,12.8176,9400.0
2005-01-31 10:05:00,17.28,17.28,17.25,17.25,14000.0,12.8176,12.8176,12.7954,12.7954,14000.0
2005-01-31 10:10:00,17.24,17.24,17.21,17.21,3400.0,12.788,12.788,12.7657,12.7657,3400.0
2005-01-31 10:15:00,17.22,17.22,17.2,17.22,8000.0,12.7731,12.7731,12.7583,12.7731,8000.0
2005-01-31 10:20:00,17.21,17.24,17.21,17.22,8000.0,12.7657,12.788,12.7657,12.7731,8000.0
2005-01-31 10:25:00,17.22,17.25,17.22,17.25,19800.0,12.7731,12.7954,12.7731,12.7954,19800.0
2005-01-31 10:30:00,17.24,17.25,17.23,17.25,13600.0,12.788,12.7954,12.7805,12.7954,13600.0
2005-01-31 10:35:00,17.24,17.26,17.23,17.25,9000.0,12.788,12.8028,12.7805,12.7954,9000.0
2005-01-31 10:40:00,17.24,17.24,17.23,17.24,3000.0,12.788,12.788,12.7805,12.788,3000.0
2005-01-31 10:45:00,17.24,17.25,17.24,17.25,7600.0,12.788,12.7954,12.788,12.7954,7600.0
2005-01-31 10:50:00,17.25,17.26,17.25,17.26,9200.0,12.7954,12.8028,12.7954,12.8028,9200.0
2005-01-31 10:55:00,17.26,17.26,17.25,17.25,3400.0,12.8028,12.8028,12.7954,12.7954,3400.0
2005-01-31 11:00:00,17.25,17.27,17.25,17.27,6000.0,12.7954,12.8102,12.7954,12.8102,6000.0
2005-01-31 11:05:00,17.27,17.27,17.25,17.27,8400.0,12.8102,12.8102,12.7954,12.8102,8400.0
2005-01-31 11:10:00,17.27,17.27,17.26,17.27,6600.0,12.8102,12.8102,12.8028,12.8102,6600.0
2005-01-31 11:15:00,17.27,17.28,17.27,17.27,7000.0,12.8102,12.8176,12.8102,12.8102,7000.0
2005-01-31 11:20:00,17.27,17.27,17.27,17.27,9200.0,12.8102,12.8102,12.8102,12.8102,9200.0
2005-01-31 11:25:00,17.27,17.27,17.25,17.25,10000.0,12.8102,12.8102,12.7954,12.7954,10000.0
2005-01-31 11:30:00,17.25,17.25,17.25,17.25,7200.0,12.7954,12.7954,12.7954,12.7954,7200.0
2005-01-31 11:35:00,17.25,17.25,17.25,17.25,10400.0,12.7954,12.7954,12.7954,12.7954,10400.0
2005-01-31 11:40:00,17.25,17.25,17.25,17.25,3000.0,12.7954,12.7954,12.7954,12.7954,3000.0
2005-01-31 11:45:00,17.25,17.25,17.25,17.25,9400.0,12.7954,12.7954,12.7954,12.7954,9400.0
2005-01-31 11:50:00,17.25,17.25,17.25,17.25,9200.0,12.7954,12.7954,12.7954,12.7954,9200.0
2005-01-31 11:55:00,17.25,17.25,17.25,17.25,2000.0,12.7954,12.7954,12.7954,12.7954,2000.0
2005-01-31 12:00:00,17.25,17.25,17.25,17.25,4400.0,12.7954,12.7954,12.7954,12.7954,4400.0
2005-01-31 12:05:00,17.25,17.25,17.25,17.25,9200.0,12.7954,12.7954,12.7954,12.7954,9200.0
2005-01-31 12:10:00,17.25,17.28,17.24,17.27,35200.0,12.7954,12.8176,12.788,12.8102,35200.0
2005-01-31 12:15:00,17.27,17.27,17.25,17.26,7000.0,12.8102,12.8102,12.7954,12.8028,7000.0
2005-01-31 12:20:00,17.26,17.3,17.26,17.3,11000.0,12.8028,12.8325,12.8028,12.8325,11000.0
2005-01-31 12:25:00,17.31,17.35,17.31,17.35,5400.0,12.8399,12.8695,12.8399,12.8695,5400.0
2005-01-31 12:30:00,17.35,17.35,17.29,17.32,8200.0,12.8695,12.8695,12.825,12.8473,8200.0
2005-01-31 12:35:00,17.31,17.32,17.31,17.32,4000.0,12.8399,12.8473,12.8399,12.8473,4000.0
2005-01-31 12:40:00,17.32,17.34,17.32,17.34,13800.0,12.8473,12.8621,12.8473,12.8621,13800.0
2005-01-31 12:45:00,17.34,17.34,17.33,17.33,4200.0,12.8621,12.8621,12.8547,12.8547,4200.0
2005-01-31 12:50:00,17.34,17.38,17.34,17.36,7200.0,12.8621,12.8918,12.8621,12.877,7200.0
2005-01-31 12:55:00,17.36,17.4,17.36,17.4,9400.0,12.877,12.9066,12.877,12.9066,9400.0
2005-01-31 13:00:00,17.39,17.39,17.36,17.36,6600.0,12.8992,12.8992,12.877,12.877,6600.0
2005-01-31 13:05:00,17.36,17.36,17.34,17.35,10800.0,12.877,12.877,12.8621,12.8695,10800.0
2005-01-31 13:10:00,17.35,17.37,17.34,17.36,7000.0,12.8695,12.8844,12.8621,12.877,7000.0
2005-01-31 13:15:00,17.37,17.37,17.35,17.36,9000.0,12.8844,12.8844,12.8695,12.877,9000.0
2005-01-31 13:20:00,17.36,17.36,17.36,17.36,3600.0,12.877,12.877,12.877,12.877,3600.0
2005-01-31 13:25:00,17.36,17.36,17.36,17.36,2400.0,12.877,12.877,12.877,12.877,2400.0
2005-01-31 13:30:00,17.36,17.36,17.35,17.35,4400.0,12.877,12.877,12.8695,12.8695,4400.0
2005-01-31 13:35:00,17.35,17.35,17.34,17.35,7000.0,12.8695,12.8695,12.8621,12.8695,7000.0
2005-01-31 13:40:00,17.35,17.36,17.35,17.36,7000.0,12.8695,12.877,12.8695,12.877,7000.0
2005-01-31 13:45:00,17.36,17.36,17.36,17.36,6800.0,12.877,12.877,12.877,12.877,6800.0
2005-01-31 13:50:00,17.36,17.36,17.35,17.35,8200.0,12.877,12.877,12.8695,12.8695,8200.0
2005-01-31 13:55:00,17.35,17.38,17.35,17.38,10200.0,12.8695,12.8918,12.8695,12.8918,10200.0
2005-01-31 14:00:00,17.38,17.39,17.38,17.38,2600.0,12.8918,12.8992,12.8918,12.8918,2600.0
2005-01-31 14:05:00,17.38,17.4,17.38,17.4,8000.0,12.8918,12.9066,12.8918,12.9066,8000.0
2005-01-31 14:10:00,17.42,17.45,17.42,17.43,20800.0,12.9215,12.9437,12.9215,12.9289,20800.0
2005-01-31 14:15:00,17.45,17.45,17.41,17.43,11800.0,12.9437,12.9437,12.9141,12.9289,11800.0
2005-01-31 14:20:00,17.42,17.42,17.41,17.42,7400.0,12.9215,12.9215,12.9141,12.9215,7400.0
2005-01-31 14:25:00,17.43,17.44,17.42,17.42,9600.0,12.9289,12.9363,12.9215,12.9215,9600.0
2005-01-31 14:30:00,17.42,17.42,17.39,17.39,11400.0,12.9215,12.9215,12.8992,12.8992,11400.0
2005-01-31 14:35:00,17.39,17.45,17.39,17.45,16400.0,12.8992,12.9437,12.8992,12.9437,16400.0
2005-01-31 14:40:00,17.45,17.47,17.43,17.45,10400.0,12.9437,12.9586,12.9289,12.9437,10400.0
2005-01-31 14:45:00,17.46,17.47,17.45,17.47,6800.0,12.9511,12.9586,12.9437,12.9586,6800.0
2005-01-31 14:50:00,17.47,17.47,17.45,17.45,6200.0,12.9586,12.9586,12.9437,12.9437,6200.0
2005-01-31 14:55:00,17.46,17.48,17.46,17.47,7400.0,12.9511,12.966,12.9511,12.9586,7400.0
2005-01-31 15:00:00,17.47,17.47,17.45,17.47,12000.0,12.9586,12.9586,12.9437,12.9586,12000.0
2005-01-31 15:05:00,17.47,17.47,17.43,17.44,9600.0,12.9586,12.9586,12.9289,12.9363,9600.0
2005-01-31 15:10:00,17.43,17.43,17.42,17.42,8200.0,12.9289,12.9289,12.9215,12.9215,8200.0
2005-01-31 15:15:00,17.42,17.43,17.42,17.43,14200.0,12.9215,12.9289,12.9215,12.9289,14200.0
2005-01-31 15:20:00,17.43,17.43,17.4,17.4,9400.0,12.9289,12.9289,12.9066,12.9066,9400.0
2005-01-31 15:25:00,17.41,17.45,17.38,17.45,30400.0,12.9141,12.9437,12.8918,12.9437,30400.0
2005-01-31 15:30:00,17.45,17.45,17.41,17.43,8800.0,12.9437,12.9437,12.9141,12.9289,8800.0
2005-01-31 15:35:00,17.43,17.45,17.43,17.45,11000.0,12.9289,12.9437,12.9289,12.9437,11000.0
2005-01-31 15:40:00,17.46,17.46,17.45,17.46,16800.0,12.9511,12.9511,12.9437,12.9511,16800.0
2005-01-31 15:45:00,17.46,17.5,17.45,17.5,35800.0,12.9511,12.9808,12.9437,12.9808,35800.0
2005-01-31 15:50:00,17.5,17.54,17.49,17.53,37600.0,12.9808,13.0105,12.9734,13.0031,37600.0
2005-01-31 15:55:00,17.53,17.56,17.51,17.52,39600.0,13.0031,13.0253,12.9882,12.9956,39600.0
2005-02-01 09:30:00,17.56,17.57,17.55,17.55,13800.0,13.0253,13.0327,13.0179,13.0179,13800.0
2005-02-01 09:35:00,17.56,17.6,17.56,17.59,4200.0,13.0253,13.055,13.0253,13.0476,4200.0
2005-02-01 09:40:00,17.59,17.63,17.59,17.61,12600.0,13.0476,13.0772,13.0476,13.0624,12600.0
2005-02-01 09:45:00,17.61,17.61,17.55,17.56,16200.0,13.0624,13.0624,13.0179,13.0253,16200.0
2005-02-01 09:50:00,17.56,17.56,17.52,17.55,16400.0,13.0253,13.0253,12.9956,13.0179,16400.0
2005-02-01 09:55:00,17.55,17.57,17.55,17.57,3800.0,13.0179,13.0327,13.0179,13.0327,3800.0
2005-02-01 10:00:00,17.57,17.57,17.52,17.54,13800.0,13.0327,13.0327,12.9956,13.0105,13800.0
2005-02-01 10:05:00,17.54,17.57,17.53,17.57,12800.0,13.0105,13.0327,13.0031,13.0327,12800.0
2005-02-01 10:10:00,17.57,17.61,17.57,17.57,17000.0,13.0327,13.0624,13.0327,13.0327,17000.0
2005-02-01 10:15:00,17.58,17.58,17.56,17.56,8000.0,13.0402,13.0402,13.0253,13.0253,8000.0
2005-02-01 10:20:00,17.55,17.56,17.53,17.56,5000.0,13.0179,13.0253,13.0031,13.0253,5000.0
2005-02-01 10:25:00,17.57,17.62,17.57,17.62,5200.0,13.0327,13.0698,13.0327,13.0698,5200.0
2005-02-01 10:30:00,17.61,17.62,17.61,17.61,11600.0,13.0624,13.0698,13.0624,13.0624,11600.0
2005-02-01 10:35:00,17.61,17.61,17.61,17.61,6200.0,13.0624,13.0624,13.0624,13.0624,6200.0
2005-02-01 10:40:00,17.61,17.61,17.54,17.55,9000.0,13.0624,13.0624,13.0105,13.0179,9000.0
2005-02-01 10:45:00,17.56,17.56,17.56,17.56,6600.0,13.0253,13.0253,13.0253,13.0253,6600.0
2005-02-01 10:50:00,17.57,17.59,17.57,17.59,6000.0,13.0327,13.0476,13.0327,13.0476,6000.0
2005-02-01 10:55:00,17.59,17.6,17.58,17.58,3800.0,13.0476,13.055,13.0402,13.0402,3800.0
2005-02-01 11:00:00,17.58,17.6,17.58,17.6,5000.0,13.0402,13.055,13.0402,13.055,5000.0
2005-02-01 11:05:00,17.6,17.6,17.59,17.6,9000.0,13.055,13.055,13.0476,13.055,9000.0
2005-02-01 11:10:00,17.6,17.6,17.6,17.6,6400.0,13.055,13.055,13.055,13.055,6400.0
2005-02-01 11:15:00,17.6,17.6,17.6,17.6,4400.0,13.055,13.055,13.055,13.055,4400.0
2005-02-01 11:20:00,17.6,17.6,17.6,17.6,5000.0,13.055,13.055,13.055,13.055,5000.0
2005-02-01 11:25:00,17.59,17.6,17.59,17.59,1800.0,13.0476,13.055,13.0476,13.0476,1800.0
2005-02-01 11:30:00,17.59,17.6,17.59,17.6,7800.0,13.0476,13.055,13.0476,13.055,7800.0
2005-02-01 11:35:00,17.6,17.6,17.58,17.58,9200.0,13.055,13.055,13.0402,13.0402,9200.0
2005-02-01 11:40:00,17.58,17.59,17.56,17.57,13200.0,13.0402,13.0476,13.0253,13.0327,13200.0
2005-02-01 11:45:00,17.58,17.61,17.58,17.58,13400.0,13.0402,13.0624,13.0402,13.0402,13400.0
2005-02-01 11:50:00,17.57,17.61,17.57,17.61,5600.0,13.0327,13.0624,13.0327,13.0624,5600.0
2005-02-01 11:55:00,17.61,17.61,17.59,17.59,3000.0,13.0624,13.0624,13.0476,13.0476,3000.0
2005-02-01 12:00:00,17.6,17.61,17.6,17.6,4200.0,13.055,13.0624,13.055,13.055,4200.0
2005-02-01 12:05:00,17.61,17.61,17.6,17.61,8400.0,13.0624,13.0624,13.055,13.0624,8400.0
2005-02-01 12:10:00,17.6,17.61,17.6,17.61,6200.0,13.055,13.0624,13.055,13.0624,6200.0
2005-02-01 12:15:00,17.61,17.61,17.6,17.6,4600.0,13.0624,13.0624,13.055,13.055,4600.0
2005-02-01 12:20:00,17.6,17.61,17.6,17.6,5800.0,13.055,13.0624,13.055,13.055,5800.0
2005-02-01 12:25:00,17.6,17.6,17.58,17.59,3800.0,13.055,13.055,13.0402,13.0476,3800.0
2005-02-01 12:30:00,17.59,17.6,17.58,17.59,7000.0,13.0476,13.055,13.0402,13.0476,7000.0
2005-02-01 12:35:00,17.59,17.59,17.58,17.58,3400.0,13.0476,13.0476,13.0402,13.0402,3400.0
2005-02-01 12:40:00,17.59,17.6,17.58,17.59,6200.0,13.0476,13.055,13.0402,13.0476,6200.0
2005-02-01 12:45:00,17.59,17.6,17.58,17.6,2000.0,13.0476,13.055,13.0402,13.055,2000.0
2005-02-01 12:50:00,17.59,17.6,17.59,17.6,2200.0,13.0476,13.055,13.0476,13.055,2200.0
2005-02-01 12:55:00,17.59,17.6,17.59,17.6,5600.0,13.0476,13.055,13.0476,13.055,5600.0
2005-02-01 13:00:00,17.6,17.6,17.59,17.59,4200.0,13.055,13.055,13.0476,13.0476,4200.0
2005-02-01 13:05:00,17.58,17.59,17.54,17.54,11400.0,13.0402,13.0476,13.0105,13.0105,11400.0
2005-02-01 13:10:00,17.53,17.53,17.52,17.53,8800.0,13.0031,13.0031,12.9956,13.0031,8800.0
2005-02-01 13:15:00,17.54,17.56,17.54,17.55,4200.0,13.0105,13.0253,13.0105,13.0179,4200.0
2005-02-01 13:20:00,17.56,17.57,17.54,17.56,4800.0,13.0253,13.0327,13.0105,13.0253,4800.0
2005-02-01 13:25:00,17.56,17.6,17.56,17.6,4200.0,13.0253,13.055,13.0253,13.055,4200.0
2005-02-01 13:30:00,17.6,17.6,17.57,17.57,4400.0,13.055,13.055,13.0327,13.0327,4400.0
2005-02-01 13:35:00,17.58,17.58,17.58,17.58,4000.0,13.0402,13.0402,13.0402,13.0402,4000.0
2005-02-01 13:40:00,17.57,17.58,17.57,17.58,4000.0,13.0327,13.0402,13.0327,13.0402,4000.0
2005-02-01 13:45:00,17.58,17.6,17.58,17.58,4600.0,13.0402,13.055,13.0402,13.0402,4600.0
2005-02-01 13:50:00,17.59,17.59,17.59,17.59,800.0,13.0476,13.0476,13.0476,13.0476,800.0
2005-02-01 13:55:00,17.6,17.6,17.57,17.58,18000.0,13.055,13.055,13.0327,13.0402,18000.0
2005-02-01 14:00:00,17.57,17.58,17.57,17.58,4600.0,13.0327,13.0402,13.0327,13.0402,4600.0
2005-02-01 14:05:00,17.57,17.6,17.57,17.6,2800.0,13.0327,13.055,13.0327,13.055,2800.0
2005-02-01 14:10:00,17.6,17.6,17.59,17.6,15000.0,13.055,13.055,13.0476,13.055,15000.0
2005-02-01 14:15:00,17.59,17.59,17.57,17.57,4000.0,13.0476,13.0476,13.0327,13.0327,4000.0
2005-02-01 14:20:00,17.57,17.58,17.57,17.58,1200.0,13.0327,13.0402,13.0327,13.0402,1200.0
2005-02-01 14:25:00,17.58,17.58,17.56,17.56,4600.0,13.0402,13.0402,13.0253,13.0253,4600.0
2005-02-01 14:30:00,17.56,17.59,17.56,17.59,2200.0,13.0253,13.0476,13.0253,13.0476,2200.0
2005-02-01 14:35:00,17.59,17.6,17.59,17.6,7200.0,13.0476,13.055,13.0476,13.055,7200.0
2005-02-01 14:40:00,17.6,17.6,17.59,17.59,2200.0,13.055,13.055,13.0476,13.0476,2200.0
2005-02-01 14:45:00,17.59,17.59,17.56,17.56,4800.0,13.0476,13.0476,13.0253,13.0253,4800.0
2005-02-01 14:50:00,17.56,17.59,17.56,17.59,5400.0,13.0253,13.0476,13.0253,13.0476,5400.0
2005-02-01 14:55:00,17.58,17.58,17.56,17.56,30000.0,13.0402,13.0402,13.0253,13.0253,30000.0
2005-02-01 15:00:00,17.56,17.57,17.55,17.56,3400.0,13.0253,13.0327,13.0179,13.0253,3400.0
2005-02-01 15:05:00,17.56,17.57,17.56,17.56,5200.0,13.0253,13.0327,13.0253,13.0253,5200.0
2005-02-01 15:10:00,17.56,17.57,17.56,17.57,6600.0,13.0253,13.0327,13.0253,13.0327,6600.0
2005-02-01 15:15:00,17.58,17.59,17.58,17.59,13400.0,13.0402,13.0476,13.0402,13.0476,13400.0
2005-02-01 15:20:00,17.59,17.59,17.57,17.57,5000.0,13.0476,13.0476,13.0327,13.0327,5000.0
2005-02-01 15:25:00,17.57,17.57,17.56,17.56,6400.0,13.0327,13.0327,13.0253,13.0253,6400.0
2005-02-01 15:30:00,17.56,17.56,17.52,17.53,9200.0,13.0253,13.0253,12.9956,13.0031,9200.0
2005-02-01 15:35:00,17.53,17.55,17.52,17.55,10400.0,13.0031,13.0179,12.9956,13.0179,10400.0
2005-02-01 15:40:00,17.56,17.59,17.56,17.58,9200.0,13.0253,13.0476,13.0253,13.0402,9200.0
2005-02-01 15:45:00,17.58,17.6,17.58,17.59,8600.0,13.0402,13.055,13.0402,13.0476,8600.0
2005-02-01 15:50:00,17.59,17.63,17.59,17.63,20600.0,13.0476,13.0772,13.0476,13.0772,20600.0
2005-02-01 15:55:00,17.63,17.64,17.63,17.63,29800.0,13.0772,13.0847,13.0772,13.0772,29800.0
2005-02-02 09:30:00,17.7,17.7,17.7,17.7,5400.0,13.1292,13.1292,13.1292,13.1292,5400.0
2005-02-02 09:35:00,17.68,17.68,17.65,17.65,3400.0,13.1143,13.1143,13.0921,13.0921,3400.0
2005-02-02 09:40:00,17.65,17.65,17.63,17.64,14200.0,13.0921,13.0921,13.0772,13.0847,14200.0
2005-02-02 09:45:00,17.64,17.64,17.61,17.62,6800.0,13.0847,13.0847,13.0624,13.0698,6800.0
2005-02-02 09:50:00,17.64,17.7,17.61,17.61,13000.0,13.0847,13.1292,13.0624,13.0624,13000.0
2005-02-02 09:55:00,17.63,17.63,17.61,17.61,1600.0,13.0772,13.0772,13.0624,13.0624,1600.0
2005-02-02 10:00:00,17.58,17.58,17.5,17.53,9200.0,13.0402,13.0402,12.9808,13.0031,9200.0
2005-02-02 10:05:00,17.54,17.55,17.54,17.54,3000.0,13.0105,13.0179,13.0105,13.0105,3000.0
2005-02-02 10:10:00,17.54,17.54,17.54,17.54,2400.0,13.0105,13.0105,13.0105,13.0105,2400.0
2005-02-02 10:15:00,17.54,17.55,17.53,17.53,12000.0,13.0105,13.0179,13.0031,13.0031,12000.0
2005-02-02 10:20:00,17.54,17.6,17.53,17.6,16400.0,13.0105,13.055,13.0031,13.055,16400.0
2005-02-02 10:25:00,17.6,17.62,17.6,17.62,2200.0,13.055,13.0698,13.055,13.0698,2200.0
2005-02-02 10:30:00,17.59,17.6,17.59,17.6,1800.0,13.0476,13.055,13.0476,13.055,1800.0
2005-02-02 10:35:00,17.58,17.59,17.58,17.59,2600.0,13.0402,13.0476,13.0402,13.0476,2600.0
2005-02-02 10:40:00,17.59,17.61,17.59,17.61,2000.0,13.0476,13.0624,13.0476,13.0624,2000.0
2005-02-02 10:45:00,17.61,17.61,17.61,17.61,1800.0,13.0624,13.0624,13.0624,13.0624,1800.0
2005-02-02 10:50:00,17.61,17.63,17.61,17.63,1400.0,13.0624,13.0772,13.0624,13.0772,1400.0
2005-02-02 10:55:00,17.61,17.61,17.61,17.61,400.0,13.0624,13.0624,13.0624,13.0624,400.0
2005-02-02 11:00:00,17.61,17.61,17.6,17.6,1400.0,13.0624,13.0624,13.055,13.055,1400.0
2005-02-02 11:05:00,17.59,17.6,17.59,17.6,2800.0,13.0476,13.055,13.0476,13.055,2800.0
2005-02-02 11:10:00,17.6,17.62,17.6,17.61,3800.0,13.055,13.0698,13.055,13.0624,3800.0
2005-02-02 11:15:00,17.61,17.63,17.61,17.61,2800.0,13.0624,13.0772,13.0624,13.0624,2800.0
2005-02-02 11:20:00,17.61,17.68,17.6,17.66,9400.0,13.0624,13.1143,13.055,13.0995,9400.0
2005-02-02 11:25:00,17.66,17.66,17.63,17.63,7200.0,13.0995,13.0995,13.0772,13.0772,7200.0
2005-02-02 11:30:00,17.61,17.63,17.6,17.6,6200.0,13.0624,13.0772,13.055,13.055,6200.0
2005-02-02 11:35:00,17.59,17.59,17.58,17.59,5400.0,13.0476,13.0476,13.0402,13.0476,5400.0
2005-02-02 11:40:00,17.59,17.62,17.59,17.62,5400.0,13.0476,13.0698,13.0476,13.0698,5400.0
2005-02-02 11:45:00,17.61,17.62,17.6,17.6,6800.0,13.0624,13.0698,13.055,13.055,6800.0
2005-02-02 11:50:00,17.6,17.6,17.59,17.6,2400.0,13.055,13.055,13.0476,13.055,2400.0
2005-02-02 11:55:00,17.59,17.59,17.58,17.58,1600.0,13.0476,13.0476,13.0402,13.0402,1600.0
2005-02-02 12:00:00,17.59,17.6,17.59,17.6,3200.0,13.0476,13.055,13.0476,13.055,3200.0
2005-02-02 12:05:00,17.59,17.61,17.59,17.61,2600.0,13.0476,13.0624,13.0476,13.0624,2600.0
2005-02-02 12:10:00,17.6,17.6,17.6,17.6,2800.0,13.055,13.055,13.055,13.055,2800.0
2005-02-02 12:15:00,17.6,17.6,17.6,17.6,2600.0,13.055,13.055,13.055,13.055,2600.0
2005-02-02 12:20:00,17.6,17.6,17.59,17.59,3800.0,13.055,13.055,13.0476,13.0476,3800.0
2005-02-02 12:25:00,17.6,17.61,17.6,17.61,11000.0,13.055,13.0624,13.055,13.0624,11000.0
2005-02-02 12:30:00,17.61,17.61,17.6,17.6,4400.0,13.0624,13.0624,13.055,13.055,4400.0
2005-02-02 12:35:00,17.6,17.6,17.6,17.6,0.0,13.055,13.055,13.055,13.055,0.0
2005-02-02 12:40:00,17.59,17.62,17.59,17.61,7400.0,13.0476,13.0698,13.0476,13.0624,7400.0
2005-02-02 12:45:00,17.61,17.61,17.61,17.61,5400.0,13.0624,13.0624,13.0624,13.0624,5400.0
2005-02-02 12:50:00,17.6,17.6,17.6,17.6,2600.0,13.055,13.055,13.055,13.055,2600.0
2005-02-02 12:55:00,17.6,17.6,17.6,17.6,1600.0,13.055,13.055,13.055,13.055,1600.0
2005-02-02 13:00:00,17.6,17.6,17.59,17.6,4200.0,13.055,13.055,13.0476,13.055,4200.0
2005-02-02 13:05:00,17.6,17.61,17.6,17.6,1400.0,13.055,13.0624,13.055,13.055,1400.0
2005-02-02 13:10:00,17.6,17.61,17.6,17.61,2800.0,13.055,13.0624,13.055,13.0624,2800.0
2005-02-02 13:15:00,17.61,17.61,17.6,17.6,800.0,13.0624,13.0624,13.055,13.055,800.0
2005-02-02 13:20:00,17.61,17.61,17.59,17.59,5800.0,13.0624,13.0624,13.0476,13.0476,5800.0
2005-02-02 13:25:00,17.59,17.59,17.59,17.59,200.0,13.0476,13.0476,13.0476,13.0476,200.0
2005-02-02 13:30:00,17.6,17.6,17.6,17.6,1800.0,13.055,13.055,13.055,13.055,1800.0
2005-02-02 13:35:00,17.6,17.6,17.59,17.6,2800.0,13.055,13.055,13.0476,13.055,2800.0
2005-02-02 13:40:00,17.6,17.6,17.59,17.59,2800.0,13.055,13.055,13.0476,13.0476,2800.0
2005-02-02 13:45:00,17.6,17.61,17.6,17.61,4000.0,13.055,13.0624,13.055,13.0624,4000.0
2005-02-02 13:50:00,17.61,17.61,17.6,17.6,2000.0,13.0624,13.0624,13.055,13.055,2000.0
2005-02-02 13:55:00,17.6,17.62,17.6,17.61,9800.0,13.055,13.0698,13.055,13.0624,9800.0
2005-02-02 14:00:00,17.62,17.63,17.61,17.63,16600.0,13.0698,13.0772,13.0624,13.0772,16600.0
2005-02-02 14:05:00,17.64,17.64,17.63,17.63,6800.0,13.0847,13.0847,13.0772,13.0772,6800.0
2005-02-02 14:10:00,17.63,17.63,17.61,17.63,3600.0,13.0772,13.0772,13.0624,13.0772,3600.0
2005-02-02 14:15:00,17.63,17.63,17.61,17.62,2600.0,13.0772,13.0772,13.0624,13.0698,2600.0
2005-02-02 14:20:00,17.61,17.69,17.61,17.69,9200.0,13.0624,13.1217,13.0624,13.1217,9200.0
2005-02-02 14:25:00,17.68,17.7,17.66,17.66,5400.0,13.1143,13.1292,13.0995,13.0995,5400.0
2005-02-02 14:30:00,17.68,17.68,17.6,17.61,7000.0,13.1143,13.1143,13.055,13.0624,7000.0
2005-02-02 14:35:00,17.6,17.64,17.59,17.63,8600.0,13.055,13.0847,13.0476,13.0772,8600.0
2005-02-02 14:40:00,17.63,17.66,17.63,17.65,7400.0,13.0772,13.0995,13.0772,13.0921,7400.0
2005-02-02 14:45:00,17.65,17.7,17.65,17.7,5800.0,13.0921,13.1292,13.0921,13.1292,5800.0
2005-02-02 14:50:00,17.7,17.7,17.68,17.69,18800.0,13.1292,13.1292,13.1143,13.1217,18800.0
2005-02-02 14:55:00,17.69,17.7,17.68,17.7,11800.0,13.1217,13.1292,13.1143,13.1292,11800.0
2005-02-02 15:00:00,17.7,17.7,17.68,17.68,5800.0,13.1292,13.1292,13.1143,13.1143,5800.0
2005-02-02 15:05:00,17.68,17.68,17.65,17.65,1600.0,13.1143,13.1143,13.0921,13.0921,1600.0
2005-02-02 15:10:00,17.66,17.68,17.65,17.66,8400.0,13.0995,13.1143,13.0921,13.0995,8400.0
2005-02-02 15:15:00,17.66,17.67,17.65,17.66,8000.0,13.0995,13.1069,13.0921,13.0995,8000.0
2005-02-02 15:20:00,17.66,17.68,17.66,17.68,13400.0,13.0995,13.1143,13.0995,13.1143,13400.0
2005-02-02 15:25:00,17.68,17.7,17.67,17.7,13200.0,13.1143,13.1292,13.1069,13.1292,13200.0
2005-02-02 15:30:00,17.7,17.7,17.68,17.68,6600.0,13.1292,13.1292,13.1143,13.1143,6600.0
2005-02-02 15:35:00,17.68,17.73,17.68,17.73,12800.0,13.1143,13.1514,13.1143,13.1514,12800.0
2005-02-02 15:40:00,17.73,17.73,17.68,17.68,11800.0,13.1514,13.1514,13.1143,13.1143,11800.0
2005-02-02 15:45:00,17.69,17.72,17.69,17.72,10800.0,13.1217,13.144,13.1217,13.144,10800.0
2005-02-02 15:50:00,17.71,17.73,17.71,17.73,13800.0,13.1366,13.1514,13.1366,13.1514,13800.0
2005-02-02 15:55:00,17.74,17.78,17.73,17.78,28800.0,13.1588,13.1885,13.1514,13.1885,28800.0
2005-02-03 09:35:00,17.8,17.8,17.65,17.65,18600.0,13.2033,13.2033,13.0921,13.0921,18600.0
2005-02-03 09:40:00,17.63,17.63,17.55,17.57,8000.0,13.0772,13.0772,13.0179,13.0327,8000.0
2005-02-03 09:45:00,17.57,17.68,17.57,17.65,10800.0,13.0327,13.1143,13.0327,13.0921,10800.0
2005-02-03 09:50:00,17.65,17.65,17.61,17.61,4800.0,13.0921,13.0921,13.0624,13.0624,4800.0
2005-02-03 09:55:00,17.62,17.63,17.6,17.61,7000.0,13.0698,13.0772,13.055,13.0624,7000.0
2005-02-03 10:00:00,17.61,17.61,17.55,17.56,6200.0,13.0624,13.0624,13.0179,13.0253,6200.0
2005-02-03 10:05:00,17.58,17.58,17.54,17.54,14000.0,13.0402,13.0402,13.0105,13.0105,14000.0
2005-02-03 10:10:00,17.54,17.56,17.53,17.55,13800.0,13.0105,13.0253,13.0031,13.0179,13800.0
2005-02-03 10:15:00,17.54,17.58,17.53,17.57,12600.0,13.0105,13.0402,13.0031,13.0327,12600.0
2005-02-03 10:20:00,17.57,17.59,17.54,17.54,10400.0,13.0327,13.0476,13.0105,13.0105,10400.0
2005-02-03 10:25:00,17.54,17.54,17.53,17.53,4200.0,13.0105,13.0105,13.0031,13.0031,4200.0
2005-02-03 10:30:00,17.53,17.54,17.52,17.54,7000.0,13.0031,13.0105,12.9956,13.0105,7000.0
2005-02-03 10:35:00,17.53,17.54,17.51,17.52,12800.0,13.0031,13.0105,12.9882,12.9956,12800.0
2005-02-03 10:40:00,17.52,17.54,17.52,17.54,5400.0,12.9956,13.0105,12.9956,13.0105,5400.0
2005-02-03 10:45:00,17.53,17.56,17.53,17.55,8800.0,13.0031,13.0253,13.0031,13.0179,8800.0
2005-02-03 10:50:00,17.55,17.55,17.53,17.53,6000.0,13.0179,13.0179,13.0031,13.0031,6000.0
2005-02-03 10:55:00,17.55,17.55,17.51,17.53,5400.0,13.0179,13.0179,12.9882,13.0031,5400.0
2005-02-03 11:00:00,17.53,17.53,17.45,17.46,17400.0,13.0031,13.0031,12.9437,12.9511,17400.0
2005-02-03 11:05:00,17.46,17.5,17.46,17.47,12800.0,12.9511,12.9808,12.9511,12.9586,12800.0
2005-02-03 11:10:00,17.47,17.47,17.42,17.42,18400.0,12.9586,12.9586,12.9215,12.9215,18400.0
2005-02-03 11:15:00,17.4,17.43,17.4,17.43,2600.0,12.9066,12.9289,12.9066,12.9289,2600.0
2005-02-03 11:20:00,17.44,17.49,17.44,17.48,4600.0,12.9363,12.9734,12.9363,12.966,4600.0
2005-02-03 11:25:00,17.47,17.47,17.44,17.44,4600.0,12.9586,12.9586,12.9363,12.9363,4600.0
2005-02-03 11:30:00,17.43,17.45,17.43,17.45,2400.0,12.9289,12.9437,12.9289,12.9437,2400.0
2005-02-03 11:35:00,17.45,17.55,17.45,17.49,18000.0,12.9437,13.0179,12.9437,12.9734,18000.0
2005-02-03 11:40:00,17.5,17.5,17.45,17.45,5800.0,12.9808,12.9808,12.9437,12.9437,5800.0
2005-02-03 11:45:00,17.47,17.48,17.46,17.47,3200.0,12.9586,12.966,12.9511,12.9586,3200.0
2005-02-03 11:50:00,17.48,17.5,17.48,17.5,3200.0,12.966,12.9808,12.966,12.9808,3200.0
2005-02-03 11:55:00,17.49,17.5,17.48,17.48,4000.0,12.9734,12.9808,12.966,12.966,4000.0
2005-02-03 12:00:00,17.48,17.49,17.47,17.49,1400.0,12.966,12.9734,12.9586,12.9734,1400.0
2005-02-03 12:05:00,17.49,17.5,17.48,17.48,3000.0,12.9734,12.9808,12.966,12.966,3000.0
2005-02-03 12:10:00,17.49,17.5,17.48,17.48,7000.0,12.9734,12.9808,12.966,12.966,7000.0
2005-02-03 12:15:00,17.49,17.49,17.49,17.49,1600.0,12.9734,12.9734,12.9734,12.9734,1600.0
2005-02-03 12:20:00,17.49,17.5,17.49,17.49,3000.0,12.9734,12.9808,12.9734,12.9734,3000.0
2005-02-03 12:25:00,17.5,17.52,17.5,17.51,9400.0,12.9808,12.9956,12.9808,12.9882,9400.0
2005-02-03 12:30:00,17.5,17.51,17.49,17.5,9000.0,12.9808,12.9882,12.9734,12.9808,9000.0
2005-02-03 12:35:00,17.49,17.49,17.46,17.49,4600.0,12.9734,12.9734,12.9511,12.9734,4600.0
2005-02-03 12:40:00,17.49,17.49,17.45,17.45,5800.0,12.9734,12.9734,12.9437,12.9437,5800.0
2005-02-03 12:45:00,17.47,17.48,17.47,17.48,5200.0,12.9586,12.966,12.9586,12.966,5200.0
2005-02-03 12:50:00,17.48,17.48,17.46,17.46,3400.0,12.966,12.966,12.9511,12.9511,3400.0
2005-02-03 12:55:00,17.45,17.46,17.45,17.46,1800.0,12.9437,12.9511,12.9437,12.9511,1800.0
2005-02-03 13:00:00,17.46,17.49,17.46,17.49,2800.0,12.9511,12.9734,12.9511,12.9734,2800.0
2005-02-03 13:05:00,17.49,17.49,17.49,17.49,1400.0,12.9734,12.9734,12.9734,12.9734,1400.0
2005-02-03 13:10:00,17.5,17.5,17.5,17.5,5600.0,12.9808,12.9808,12.9808,12.9808,5600.0
2005-02-03 13:15:00,17.52,17.56,17.52,17.56,3800.0,12.9956,13.0253,12.9956,13.0253,3800.0
2005-02-03 13:20:00,17.56,17.58,17.56,17.57,9200.0,13.0253,13.0402,13.0253,13.0327,9200.0
2005-02-03 13:25:00,17.57,17.6,17.57,17.58,5400.0,13.0327,13.055,13.0327,13.0402,5400.0
2005-02-03 13:30:00,17.58,17.63,17.58,17.63,11600.0,13.0402,13.0772,13.0402,13.0772,11600.0
2005-02-03 13:35:00,17.61,17.62,17.6,17.6,9800.0,13.0624,13.0698,13.055,13.055,9800.0
2005-02-03 13:40:00,17.6,17.61,17.6,17.61,2400.0,13.055,13.0624,13.055,13.0624,2400.0
2005-02-03 13:45:00,17.61,17.62,17.61,17.61,9400.0,13.0624,13.0698,13.0624,13.0624,9400.0
2005-02-03 13:50:00,17.61,17.64,17.61,17.62,51000.0,13.0624,13.0847,13.0624,13.0698,51000.0
2005-02-03 13:55:00,17.61,17.63,17.6,17.6,10400.0,13.0624,13.0772,13.055,13.055,10400.0
2005-02-03 14:00:00,17.6,17.62,17.6,17.6,9000.0,13.055,13.0698,13.055,13.055,9000.0
2005-02-03 14:05:00,17.6,17.6,17.58,17.58,8800.0,13.055,13.055,13.0402,13.0402,8800.0
2005-02-03 14:10:00,17.58,17.59,17.58,17.59,5400.0,13.0402,13.0476,13.0402,13.0476,5400.0
2005-02-03 14:15:00,17.58,17.6,17.58,17.6,5800.0,13.0402,13.055,13.0402,13.055,5800.0
2005-02-03 14:20:00,17.58,17.59,17.58,17.59,4200.0,13.0402,13.0476,13.0402,13.0476,4200.0
2005-02-03 14:25:00,17.61,17.61,17.58,17.59,3800.0,13.0624,13.0624,13.0402,13.0476,3800.0
2005-02-03 14:30:00,17.57,17.57,17.55,17.55,6000.0,13.0327,13.0327,13.0179,13.0179,6000.0
2005-02-03 14:35:00,17.55,17.56,17.55,17.55,8600.0,13.0179,13.0253,13.0179,13.0179,8600.0
2005-02-03 14:40:00,17.55,17.56,17.55,17.56,23800.0,13.0179,13.0253,13.0179,13.0253,23800.0
2005-02-03 14:45:00,17.56,17.58,17.56,17.57,4200.0,13.0253,13.0402,13.0253,13.0327,4200.0
2005-02-03 14:50:00,17.57,17.57,17.55,17.55,8200.0,13.0327,13.0327,13.0179,13.0179,8200.0
2005-02-03 14:55:00,17.55,17.56,17.55,17.55,9600.0,13.0179,13.0253,13.0179,13.0179,9600.0
2005-02-03 15:00:00,17.56,17.56,17.53,17.53,38400.0,13.0253,13.0253,13.0031,13.0031,38400.0
2005-02-03 15:05:00,17.53,17.55,17.53,17.55,5000.0,13.0031,13.0179,13.0031,13.0179,5000.0
2005-02-03 15:10:00,17.56,17.57,17.55,17.55,6200.0,13.0253,13.0327,13.0179,13.0179,6200.0
2005-02-03 15:15:00,17.56,17.56,17.55,17.56,5400.0,13.0253,13.0253,13.0179,13.0253,5400.0
2005-02-03 15:20:00,17.56,17.57,17.55,17.56,17400.0,13.0253,13.0327,13.0179,13.0253,17400.0
2005-02-03 15:25:00,17.56,17.57,17.55,17.57,12200.0,13.0253,13.0327,13.0179,13.0327,12200.0
2005-02-03 15:30:00,17.59,17.59,17.57,17.57,4400.0,13.0476,13.0476,13.0327,13.0327,4400.0
2005-02-03 15:35:00,17.56,17.57,17.55,17.56,15000.0,13.0253,13.0327,13.0179,13.0253,15000.0
2005-02-03 15:40:00,17.56,17.57,17.56,17.57,14400.0,13.0253,13.0327,13.0253,13.0327,14400.0
2005-02-03 15:45:00,17.56,17.58,17.56,17.58,19400.0,13.0253,13.0402,13.0253,13.0402,19400.0
2005-02-03 15:50:00,17.58,17.59,17.56,17.58,20600.0,13.0402,13.0476,13.0253,13.0402,20600.0
2005-02-03 15:55:00,17.58,17.61,17.58,17.58,24000.0,13.0402,13.0624,13.0402,13.0402,24000.0
2005-02-04 09:35:00,17.59,17.59,17.58,17.58,16400.0,13.0476,13.0476,13.0402,13.0402,16400.0
2005-02-04 09:40:00,17.58,17.68,17.57,17.68,19800.0,13.0402,13.1143,13.0327,13.1143,19800.0
2005-02-04 09:45:00,17.67,17.69,17.67,17.69,13200.0,13.1069,13.1217,13.1069,13.1217,13200.0
2005-02-04 09:50:00,17.67,17.69,17.63,17.69,25200.0,13.1069,13.1217,13.0772,13.1217,25200.0
2005-02-04 09:55:00,17.68,17.74,17.68,17.71,21200.0,13.1143,13.1588,13.1143,13.1366,21200.0
2005-02-04 10:00:00,17.71,17.76,17.71,17.74,14600.0,13.1366,13.1737,13.1366,13.1588,14600.0
2005-02-04 10:05:00,17.74,17.74,17.72,17.74,6800.0,13.1588,13.1588,13.144,13.1588,6800.0
2005-02-04 10:10:00,17.74,17.77,17.68,17.68,14000.0,13.1588,13.1811,13.1143,13.1143,14000.0
2005-02-04 10:15:00,17.68,17.7,17.68,17.7,17800.0,13.1143,13.1292,13.1143,13.1292,17800.0
2005-02-04 10:20:00,17.7,17.74,17.7,17.74,4400.0,13.1292,13.1588,13.1292,13.1588,4400.0
2005-02-04 10:25:00,17.74,17.74,17.71,17.71,7600.0,13.1588,13.1588,13.1366,13.1366,7600.0
2005-02-04 10:30:00,17.73,17.73,17.71,17.73,3200.0,13.1514,13.1514,13.1366,13.1514,3200.0
2005-02-04 10:35:00,17.74,17.74,17.72,17.72,7200.0,13.1588,13.1588,13.144,13.144,7200.0
2005-02-04 10:40:00,17.72,17.74,17.72,17.74,5200.0,13.144,13.1588,13.144,13.1588,5200.0
2005-02-04 10:45:00,17.74,17.74,17.72,17.72,25000.0,13.1588,13.1588,13.144,13.144,25000.0
2005-02-04 10:50:00,17.73,17.75,17.73,17.75,24000.0,13.1514,13.1663,13.1514,13.1663,24000.0
2005-02-04 10:55:00,17.75,17.75,17.74,17.75,7400.0,13.1663,13.1663,13.1588,13.1663,7400.0
2005-02-04 11:00:00,17.75,17.78,17.75,17.78,4200.0,13.1663,13.1885,13.1663,13.1885,4200.0
2005-02-04 11:05:00,17.79,17.79,17.78,17.78,4600.0,13.1959,13.1959,13.1885,13.1885,4600.0
2005-02-04 11:10:00,17.78,17.78,17.76,17.76,1800.0,13.1885,13.1885,13.1737,13.1737,1800.0
2005-02-04 11:15:00,17.77,17.77,17.77,17.77,800.0,13.1811,13.1811,13.1811,13.1811,800.0
2005-02-04 11:20:00,17.76,17.76,17.71,17.74,11200.0,13.1737,13.1737,13.1366,13.1588,11200.0
2005-02-04 11:25:00,17.74,17.75,17.72,17.72,2800.0,13.1588,13.1663,13.144,13.144,2800.0
2005-02-04 11:30:00,17.73,17.74,17.73,17.74,5600.0,13.1514,13.1588,13.1514,13.1588,5600.0
2005-02-04 11:35:00,17.74,17.74,17.73,17.73,4200.0,13.1588,13.1588,13.1514,13.1514,4200.0
2005-02-04 11:40:00,17.74,17.74,17.71,17.74,16800.0,13.1588,13.1588,13.1366,13.1588,16800.0
2005-02-04 11:45:00,17.74,17.74,17.74,17.74,1800.0,13.1588,13.1588,13.1588,13.1588,1800.0
2005-02-04 11:50:00,17.74,17.75,17.74,17.75,6000.0,13.1588,13.1663,13.1588,13.1663,6000.0
2005-02-04 11:55:00,17.75,17.75,17.74,17.75,2800.0,13.1663,13.1663,13.1588,13.1663,2800.0
2005-02-04 12:00:00,17.75,17.78,17.75,17.78,7600.0,13.1663,13.1885,13.1663,13.1885,7600.0
2005-02-04 12:05:00,17.78,17.79,17.75,17.75,12000.0,13.1885,13.1959,13.1663,13.1663,12000.0
2005-02-04 12:10:00,17.75,17.77,17.75,17.75,7600.0,13.1663,13.1811,13.1663,13.1663,7600.0
2005-02-04 12:15:00,17.75,17.75,17.75,17.75,2600.0,13.1663,13.1663,13.1663,13.1663,2600.0
2005-02-04 12:20:00,17.75,17.75,17.75,17.75,6000.0,13.1663,13.1663,13.1663,13.1663,6000.0
2005-02-04 12:25:00,17.75,17.75,17.74,17.74,4400.0,13.1663,13.1663,13.1588,13.1588,4400.0
2005-02-04 12:30:00,17.74,17.75,17.74,17.75,7800.0,13.1588,13.1663,13.1588,13.1663,7800.0
2005-02-04 12:35:00,17.75,17.75,17.75,17.75,2000.0,13.1663,13.1663,13.1663,13.1663,2000.0
2005-02-04 12:40:00,17.75,17.75,17.75,17.75,1800.0,13.1663,13.1663,13.1663,13.1663,1800.0
2005-02-04 12:45:00,17.75,17.75,17.74,17.75,4600.0,13.1663,13.1663,13.1588,13.1663,4600.0
2005-02-04 12:50:00,17.75,17.75,17.74,17.74,16200.0,13.1663,13.1663,13.1588,13.1588,16200.0
2005-02-04 12:55:00,17.73,17.73,17.72,17.72,14600.0,13.1514,13.1514,13.144,13.144,14600.0
2005-02-04 13:00:00,17.72,17.74,17.72,17.74,1800.0,13.144,13.1588,13.144,13.1588,1800.0
2005-02-04 13:05:00,17.74,17.75,17.74,17.75,4400.0,13.1588,13.1663,13.1588,13.1663,4400.0
2005-02-04 13:10:00,17.75,17.75,17.72,17.73,7600.0,13.1663,13.1663,13.144,13.1514,7600.0
2005-02-04 13:15:00,17.72,17.73,17.71,17.71,3600.0,13.144,13.1514,13.1366,13.1366,3600.0
2005-02-04 13:20:00,17.72,17.72,17.7,17.72,5200.0,13.144,13.144,13.1292,13.144,5200.0
2005-02-04 13:25:00,17.72,17.73,17.72,17.73,25600.0,13.144,13.1514,13.144,13.1514,25600.0
2005-02-04 13:30:00,17.73,17.73,17.73,17.73,0.0,13.1514,13.1514,13.1514,13.1514,0.0
2005-02-04 13:35:00,17.73,17.75,17.73,17.75,25400.0,13.1514,13.1663,13.1514,13.1663,25400.0
2005-02-04 13:40:00,17.75,17.77,17.75,17.77,9400.0,13.1663,13.1811,13.1663,13.1811,9400.0
2005-02-04 13:45:00,17.77,17.78,17.77,17.78,2000.0,13.1811,13.1885,13.1811,13.1885,2000.0
2005-02-04 13:50:00,17.78,17.79,17.77,17.77,2800.0,13.1885,13.1959,13.1811,13.1811,2800.0
2005-02-04 13:55:00,17.77,17.79,17.76,17.78,7000.0,13.1811,13.1959,13.1737,13.1885,7000.0
2005-02-04 14:00:00,17.79,17.8,17.79,17.79,4200.0,13.1959,13.2033,13.1959,13.1959,4200.0
2005-02-04 14:05:00,17.79,17.79,17.79,17.79,4200.0,13.1959,13.1959,13.1959,13.1959,4200.0
2005-02-04 14:10:00,17.79,17.79,17.78,17.79,4600.0,13.1959,13.1959,13.1885,13.1959,4600.0
2005-02-04 14:15:00,17.79,17.79,17.79,17.79,7600.0,13.1959,13.1959,13.1959,13.1959,7600.0
2005-02-04 14:20:00,17.79,17.79,17.79,17.79,6800.0,13.1959,13.1959,13.1959,13.1959,6800.0
2005-02-04 14:25:00,17.79,17.79,17.79,17.79,3600.0,13.1959,13.1959,13.1959,13.1959,3600.0
2005-02-04 14:30:00,17.79,17.8,17.79,17.8,8800.0,13.1959,13.2033,13.1959,13.2033,8800.0
2005-02-04 14:35:00,17.79,17.8,17.79,17.8,7000.0,13.1959,13.2033,13.1959,13.2033,7000.0
2005-02-04 14:40:00,17.8,17.81,17.8,17.81,3600.0,13.2033,13.2108,13.2033,13.2108,3600.0
2005-02-04 14:45:00,17.81,17.83,17.8,17.8,6400.0,13.2108,13.2256,13.2033,13.2033,6400.0
2005-02-04 14:50:00,17.81,17.82,17.81,17.82,2200.0,13.2108,13.2182,13.2108,13.2182,2200.0
2005-02-04 14:55:00,17.82,17.83,17.81,17.81,5000.0,13.2182,13.2256,13.2108,13.2108,5000.0
2005-02-04 15:00:00,17.82,17.83,17.82,17.83,6800.0,13.2182,13.2256,13.2182,13.2256,6800.0
2005-02-04 15:05:00,17.83,17.83,17.8,17.8,10400.0,13.2256,13.2256,13.2033,13.2033,10400.0
2005-02-04 15:10:00,17.8,17.8,17.8,17.8,10400.0,13.2033,13.2033,13.2033,13.2033,10400.0
2005-02-04 15:15:00,17.79,17.79,17.78,17.78,7600.0,13.1959,13.1959,13.1885,13.1885,7600.0
2005-02-04 15:20:00,17.78,17.78,17.76,17.77,14400.0,13.1885,13.1885,13.1737,13.1811,14400.0
2005-02-04 15:25:00,17.78,17.78,17.77,17.77,30000.0,13.1885,13.1885,13.1811,13.1811,30000.0
2005-02-04 15:30:00,17.77,17.8,17.77,17.8,17000.0,13.1811,13.2033,13.1811,13.2033,17000.0
2005-02-04 15:35:00,17.8,17.8,17.8,17.8,10000.0,13.2033,13.2033,13.2033,13.2033,10000.0
2005-02-04 15:40:00,17.8,17.8,17.8,17.8,13800.0,13.2033,13.2033,13.2033,13.2033,13800.0
2005-02-04 15:45:00,17.8,17.8,17.8,17.8,19800.0,13.2033,13.2033,13.2033,13.2033,19800.0
2005-02-04 15:50:00,17.8,17.8,17.68,17.75,52400.0,13.2033,13.2033,13.1143,13.1663,52400.0
2005-02-04 15:55:00,17.76,17.84,17.76,17.83,21000.0,13.1737,13.233,13.1737,13.2256,21000.0
2005-02-07 09:30:00,17.85,17.85,17.83,17.83,5400.0,13.2404,13.2404,13.2256,13.2256,5400.0
2005-02-07 09:35:00,17.85,17.85,17.85,17.85,4000.0,13.2404,13.2404,13.2404,13.2404,4000.0
2005-02-07 09:40:00,17.86,17.9,17.86,17.9,11000.0,13.2478,13.2775,13.2478,13.2775,11000.0
2005-02-07 09:45:00,17.91,17.95,17.9,17.94,14400.0,13.2849,13.3146,13.2775,13.3072,14400.0
2005-02-07 09:50:00,17.95,18.0,17.95,17.99,40000.0,13.3146,13.3517,13.3146,13.3443,40000.0
2005-02-07 09:55:00,17.99,18.0,17.99,18.0,28400.0,13.3443,13.3517,13.3443,13.3517,28400.0
2005-02-07 10:00:00,17.99,18.0,17.97,18.0,35800.0,13.3443,13.3517,13.3294,13.3517,35800.0
2005-02-07 10:05:00,18.0,18.04,18.0,18.03,19200.0,13.3517,13.3814,13.3517,13.3739,19200.0
2005-02-07 10:10:00,18.03,18.03,17.95,18.0,40000.0,13.3739,13.3739,13.3146,13.3517,40000.0
2005-02-07 10:15:00,18.0,18.03,18.0,18.01,29200.0,13.3517,13.3739,13.3517,13.3591,29200.0
2005-02-07 10:20:00,18.01,18.03,18.01,18.02,12400.0,13.3591,13.3739,13.3591,13.3665,12400.0
2005-02-07 10:25:00,18.02,18.03,18.0,18.0,18200.0,13.3665,13.3739,13.3517,13.3517,18200.0
2005-02-07 10:30:00,18.0,18.04,18.0,18.04,18800.0,13.3517,13.3814,13.3517,13.3814,18800.0
2005-02-07 10:35:00,18.04,18.09,18.04,18.09,17600.0,13.3814,13.4185,13.3814,13.4185,17600.0
2005-02-07 10:40:00,18.09,18.1,18.05,18.06,20800.0,13.4185,13.4259,13.3888,13.3962,20800.0
2005-02-07 10:45:00,18.06,18.07,18.04,18.07,13000.0,13.3962,13.4036,13.3814,13.4036,13000.0
2005-02-07 10:50:00,18.07,18.08,18.04,18.08,9800.0,13.4036,13.411,13.3814,13.411,9800.0
2005-02-07 10:55:00,18.08,18.08,18.07,18.07,14800.0,13.411,13.411,13.4036,13.4036,14800.0
2005-02-07 11:00:00,18.08,18.08,18.07,18.07,17800.0,13.411,13.411,13.4036,13.4036,17800.0
2005-02-07 11:05:00,18.07,18.07,18.0,18.0,30200.0,13.4036,13.4036,13.3517,13.3517,30200.0
2005-02-07 11:10:00,18.02,18.08,18.02,18.08,12400.0,13.3665,13.411,13.3665,13.411,12400.0
2005-02-07 11:15:00,18.09,18.09,18.08,18.08,4200.0,13.4185,13.4185,13.411,13.411,4200.0
2005-02-07 11:20:00,18.08,18.08,18.06,18.08,5000.0,13.411,13.411,13.3962,13.411,5000.0
2005-02-07 11:25:00,18.09,18.1,18.08,18.08,5400.0,13.4185,13.4259,13.411,13.411,5400.0
2005-02-07 11:30:00,18.08,18.09,18.08,18.09,7400.0,13.411,13.4185,13.411,13.4185,7400.0
2005-02-07 11:35:00,18.09,18.09,18.08,18.08,4200.0,13.4185,13.4185,13.411,13.411,4200.0
2005-02-07 11:40:00,18.08,18.08,18.02,18.04,13800.0,13.411,13.411,13.3665,13.3814,13800.0
2005-02-07 11:45:00,18.03,18.04,18.03,18.04,3600.0,13.3739,13.3814,13.3739,13.3814,3600.0
2005-02-07 11:50:00,18.03,18.03,17.99,18.0,10200.0,13.3739,13.3739,13.3443,13.3517,10200.0
2005-02-07 11:55:00,18.0,18.03,18.0,18.0,8600.0,13.3517,13.3739,13.3517,13.3517,8600.0
2005-02-07 12:00:00,18.0,18.0,17.98,17.99,3200.0,13.3517,13.3517,13.3369,13.3443,3200.0
2005-02-07 12:05:00,17.99,18.0,17.99,18.0,4800.0,13.3443,13.3517,13.3443,13.3517,4800.0
2005-02-07 12:10:00,18.0,18.0,18.0,18.0,4400.0,13.3517,13.3517,13.3517,13.3517,4400.0
2005-02-07 12:15:00,18.0,18.0,17.95,17.98,15600.0,13.3517,13.3517,13.3146,13.3369,15600.0
2005-02-07 12:20:00,17.99,18.03,17.99,18.0,10600.0,13.3443,13.3739,13.3443,13.3517,10600.0
2005-02-07 12:25:00,17.99,18.0,17.99,18.0,5600.0,13.3443,13.3517,13.3443,13.3517,5600.0
2005-02-07 12:30:00,18.0,18.0,17.99,18.0,18400.0,13.3517,13.3517,13.3443,13.3517,18400.0
2005-02-07 12:35:00,18.0,18.0,18.0,18.0,400.0,13.3517,13.3517,13.3517,13.3517,400.0
2005-02-07 12:40:00,18.0,18.03,18.0,18.03,60000.0,13.3517,13.3739,13.3517,13.3739,60000.0
2005-02-07 12:45:00,18.03,18.03,18.03,18.03,5000.0,13.3739,13.3739,13.3739,13.3739,5000.0
2005-02-07 12:50:00,18.03,18.03,18.03,18.03,800.0,13.3739,13.3739,13.3739,13.3739,800.0
2005-02-07 12:55:00,18.03,18.03,18.02,18.02,2400.0,13.3739,13.3739,13.3665,13.3665,2400.0
2005-02-07 13:00:00,18.02,18.02,18.01,18.02,4200.0,13.3665,13.3665,13.3591,13.3665,4200.0
2005-02-07 13:05:00,18.02,18.02,18.02,18.02,2600.0,13.3665,13.3665,13.3665,13.3665,2600.0
2005-02-07 13:10:00,18.03,18.03,18.03,18.03,800.0,13.3739,13.3739,13.3739,13.3739,800.0
2005-02-07 13:15:00,18.04,18.04,18.0,18.0,2600.0,13.3814,13.3814,13.3517,13.3517,2600.0
2005-02-07 13:20:00,17.99,17.99,17.97,17.99,2600.0,13.3443,13.3443,13.3294,13.3443,2600.0
2005-02-07 13:25:00,17.98,17.98,17.96,17.98,2200.0,13.3369,13.3369,13.322,13.3369,2200.0
2005-02-07 13:30:00,17.98,17.98,17.98,17.98,5000.0,13.3369,13.3369,13.3369,13.3369,5000.0
2005-02-07 13:35:00,17.98,17.98,17.96,17.97,4200.0,13.3369,13.3369,13.322,13.3294,4200.0
2005-02-07 13:40:00,17.97,17.99,17.97,17.98,5000.0,13.3294,13.3443,13.3294,13.3369,5000.0
2005-02-07 13:45:00,17.98,17.98,17.92,17.92,4400.0,13.3369,13.3369,13.2924,13.2924,4400.0
2005-02-07 13:50:00,17.93,17.93,17.91,17.91,4600.0,13.2998,13.2998,13.2849,13.2849,4600.0
2005-02-07 13:55:00,17.91,17.91,17.86,17.86,9200.0,13.2849,13.2849,13.2478,13.2478,9200.0
2005-02-07 14:00:00,17.86,17.88,17.86,17.88,7000.0,13.2478,13.2627,13.2478,13.2627,7000.0
2005-02-07 14:05:00,17.88,17.9,17.88,17.89,5400.0,13.2627,13.2775,13.2627,13.2701,5400.0
2005-02-07 14:10:00,17.92,17.92,17.89,17.89,1800.0,13.2924,13.2924,13.2701,13.2701,1800.0
2005-02-07 14:15:00,17.89,17.89,17.86,17.86,3600.0,13.2701,13.2701,13.2478,13.2478,3600.0
2005-02-07 14:20:00,17.88,17.92,17.88,17.92,4200.0,13.2627,13.2924,13.2627,13.2924,4200.0
2005-02-07 14:25:00,17.93,17.93,17.92,17.93,800.0,13.2998,13.2998,13.2924,13.2998,800.0
2005-02-07 14:30:00,17.93,17.98,17.93,17.98,18200.0,13.2998,13.3369,13.2998,13.3369,18200.0
2005-02-07 14:35:00,17.98,17.98,17.93,17.93,1400.0,13.3369,13.3369,13.2998,13.2998,1400.0
2005-02-07 14:40:00,17.95,17.97,17.95,17.96,6800.0,13.3146,13.3294,13.3146,13.322,6800.0
2005-02-07 14:45:00,17.96,17.98,17.96,17.98,9000.0,13.322,13.3369,13.322,13.3369,9000.0
2005-02-07 14:50:00,17.97,17.98,17.97,17.98,1200.0,13.3294,13.3369,13.3294,13.3369,1200.0
2005-02-07 14:55:00,17.97,17.99,17.97,17.99,10400.0,13.3294,13.3443,13.3294,13.3443,10400.0
2005-02-07 15:00:00,17.99,18.0,17.99,17.99,7600.0,13.3443,13.3517,13.3443,13.3443,7600.0
2005-02-07 15:05:00,17.99,18.0,17.99,18.0,3000.0,13.3443,13.3517,13.3443,13.3517,3000.0
2005-02-07 15:10:00,18.0,18.03,18.0,18.03,12800.0,13.3517,13.3739,13.3517,13.3739,12800.0
2005-02-07 15:15:00,18.03,18.03,18.0,18.01,5400.0,13.3739,13.3739,13.3517,13.3591,5400.0
2005-02-07 15:20:00,18.02,18.07,18.02,18.07,28800.0,13.3665,13.4036,13.3665,13.4036,28800.0
2005-02-07 15:25:00,18.07,18.07,18.04,18.05,15600.0,13.4036,13.4036,13.3814,13.3888,15600.0
2005-02-07 15:30:00,18.05,18.1,18.05,18.09,33600.0,13.3888,13.4259,13.3888,13.4185,33600.0
2005-02-07 15:35:00,18.09,18.09,18.04,18.05,12000.0,13.4185,13.4185,13.3814,13.3888,12000.0
2005-02-07 15:40:00,18.04,18.09,18.03,18.08,40400.0,13.3814,13.4185,13.3739,13.411,40400.0
2005-02-07 15:45:00,18.07,18.07,18.03,18.03,19000.0,13.4036,13.4036,13.3739,13.3739,19000.0
2005-02-07 15:50:00,18.02,18.03,17.98,17.98,25000.0,13.3665,13.3739,13.3369,13.3369,25000.0
2005-02-07 15:55:00,17.98,18.02,17.98,18.0,44800.0,13.3369,13.3665,13.3369,13.3517,44800.0
2005-02-08 09:30:00,18.05,18.1,18.05,18.08,3600.0,13.3888,13.4259,13.3888,13.411,3600.0
2005-02-08 09:35:00,18.09,18.09,17.96,17.97,6400.0,13.4185,13.4185,13.322,13.3294,6400.0
2005-02-08 09:40:00,17.97,18.04,17.95,18.04,23800.0,13.3294,13.3814,13.3146,13.3814,23800.0
2005-02-08 09:45:00,18.04,18.04,18.0,18.03,21000.0,13.3814,13.3814,13.3517,13.3739,21000.0
2005-02-08 09:50:00,18.03,18.03,18.02,18.03,13400.0,13.3739,13.3739,13.3665,13.3739,13400.0
2005-02-08 09:55:00,18.03,18.03,17.98,18.01,85400.0,13.3739,13.3739,13.3369,13.3591,85400.0
2005-02-08 10:00:00,18.03,18.03,18.02,18.02,16800.0,13.3739,13.3739,13.3665,13.3665,16800.0
2005-02-08 10:05:00,18.02,18.04,18.02,18.04,10600.0,13.3665,13.3814,13.3665,13.3814,10600.0
2005-02-08 10:10:00,18.04,18.05,18.02,18.05,26200.0,13.3814,13.3888,13.3665,13.3888,26200.0
2005-02-08 10:15:00,18.05,18.07,18.05,18.07,10200.0,13.3888,13.4036,13.3888,13.4036,10200.0
2005-02-08 10:20:00,18.06,18.06,18.04,18.04,7400.0,13.3962,13.3962,13.3814,13.3814,7400.0
2005-02-08 10:25:00,18.05,18.07,18.05,18.07,13800.0,13.3888,13.4036,13.3888,13.4036,13800.0
2005-02-08 10:30:00,18.05,18.06,18.05,18.06,9600.0,13.3888,13.3962,13.3888,13.3962,9600.0
2005-02-08 10:35:00,18.07,18.07,18.07,18.07,10800.0,13.4036,13.4036,13.4036,13.4036,10800.0
2005-02-08 10:40:00,18.06,18.06,18.06,18.06,5600.0,13.3962,13.3962,13.3962,13.3962,5600.0
2005-02-08 10:45:00,18.06,18.07,18.05,18.05,13400.0,13.3962,13.4036,13.3888,13.3888,13400.0
2005-02-08 10:50:00,18.06,18.07,18.06,18.07,1400.0,13.3962,13.4036,13.3962,13.4036,1400.0
2005-02-08 10:55:00,18.09,18.1,18.07,18.07,13200.0,13.4185,13.4259,13.4036,13.4036,13200.0
2005-02-08 11:00:00,18.07,18.07,18.07,18.07,3800.0,13.4036,13.4036,13.4036,13.4036,3800.0
2005-02-08 11:05:00,18.07,18.07,18.04,18.04,9600.0,13.4036,13.4036,13.3814,13.3814,9600.0
2005-02-08 11:10:00,18.04,18.05,18.04,18.05,9800.0,13.3814,13.3888,13.3814,13.3888,9800.0
2005-02-08 11:15:00,18.04,18.05,18.04,18.05,8000.0,13.3814,13.3888,13.3814,13.3888,8000.0
2005-02-08 11:20:00,18.05,18.06,18.05,18.06,5000.0,13.3888,13.3962,13.3888,13.3962,5000.0
2005-02-08 11:25:00,18.05,18.07,18.05,18.07,3000.0,13.3888,13.4036,13.3888,13.4036,3000.0
2005-02-08 11:30:00,18.06,18.07,18.06,18.07,1800.0,13.3962,13.4036,13.3962,13.4036,1800.0
2005-02-08 11:35:00,18.08,18.08,18.07,18.07,9200.0,13.411,13.411,13.4036,13.4036,9200.0
2005-02-08 11:40:00,18.07,18.08,18.07,18.07,4800.0,13.4036,13.411,13.4036,13.4036,4800.0
2005-02-08 11:45:00,18.08,18.08,18.04,18.04,26000.0,13.411,13.411,13.3814,13.3814,26000.0
2005-02-08 11:50:00,18.04,18.06,18.04,18.05,4400.0,13.3814,13.3962,13.3814,13.3888,4400.0
2005-02-08 11:55:00,18.06,18.06,18.06,18.06,5000.0,13.3962,13.3962,13.3962,13.3962,5000.0
2005-02-08 12:00:00,18.06,18.06,18.06,18.06,2600.0,13.3962,13.3962,13.3962,13.3962,2600.0
2005-02-08 12:05:00,18.07,18.07,18.04,18.06,7800.0,13.4036,13.4036,13.3814,13.3962,7800.0
2005-02-08 12:10:00,18.06,18.06,18.02,18.03,13600.0,13.3962,13.3962,13.3665,13.3739,13600.0
2005-02-08 12:15:00,18.02,18.02,18.0,18.0,19200.0,13.3665,13.3665,13.3517,13.3517,19200.0
2005-02-08 12:20:00,18.0,18.02,18.0,18.02,3800.0,13.3517,13.3665,13.3517,13.3665,3800.0
2005-02-08 12:25:00,18.02,18.03,18.0,18.01,9600.0,13.3665,13.3739,13.3517,13.3591,9600.0
2005-02-08 12:30:00,18.01,18.02,18.0,18.0,7400.0,13.3591,13.3665,13.3517,13.3517,7400.0
2005-02-08 12:35:00,18.0,18.01,18.0,18.0,4200.0,13.3517,13.3591,13.3517,13.3517,4200.0
2005-02-08 12:40:00,18.0,18.01,18.0,18.01,6800.0,13.3517,13.3591,13.3517,13.3591,6800.0
2005-02-08 12:45:00,18.0,18.0,17.99,17.99,7400.0,13.3517,13.3517,13.3443,13.3443,7400.0
2005-02-08 12:50:00,17.98,17.98,17.96,17.96,10600.0,13.3369,13.3369,13.322,13.322,10600.0
2005-02-08 12:55:00,17.97,17.99,17.96,17.98,5200.0,13.3294,13.3443,13.322,13.3369,5200.0
2005-02-08 13:00:00,17.98,17.98,17.95,17.95,13000.0,13.3369,13.3369,13.3146,13.3146,13000.0
2005-02-08 13:05:00,17.95,17.95,17.95,17.95,8800.0,13.3146,13.3146,13.3146,13.3146,8800.0
2005-02-08 13:10:00,17.95,17.96,17.95,17.96,22600.0,13.3146,13.322,13.3146,13.322,22600.0
2005-02-08 13:15:00,17.96,18.03,17.96,18.03,13600.0,13.322,13.3739,13.322,13.3739,13600.0
2005-02-08 13:20:00,18.03,18.03,18.03,18.03,800.0,13.3739,13.3739,13.3739,13.3739,800.0
2005-02-08 13:25:00,18.02,18.05,18.02,18.05,9000.0,13.3665,13.3888,13.3665,13.3888,9000.0
2005-02-08 13:30:00,18.05,18.05,18.05,18.05,6400.0,13.3888,13.3888,13.3888,13.3888,6400.0
2005-02-08 13:35:00,18.05,18.05,18.05,18.05,3200.0,13.3888,13.3888,13.3888,13.3888,3200.0
2005-02-08 13:40:00,18.05,18.05,18.05,18.05,200.0,13.3888,13.3888,13.3888,13.3888,200.0
2005-02-08 13:45:00,18.06,18.06,18.06,18.06,8000.0,13.3962,13.3962,13.3962,13.3962,8000.0
2005-02-08 13:50:00,18.06,18.08,18.06,18.08,22400.0,13.3962,13.411,13.3962,13.411,22400.0
2005-02-08 13:55:00,18.09,18.1,18.08,18.08,17800.0,13.4185,13.4259,13.411,13.411,17800.0
2005-02-08 14:00:00,18.09,18.11,18.09,18.11,3800.0,13.4185,13.4333,13.4185,13.4333,3800.0
2005-02-08 14:05:00,18.11,18.13,18.11,18.13,7800.0,13.4333,13.4481,13.4333,13.4481,7800.0
2005-02-08 14:10:00,18.13,18.13,18.12,18.13,6000.0,13.4481,13.4481,13.4407,13.4481,6000.0
2005-02-08 14:15:00,18.13,18.13,18.11,18.13,14800.0,13.4481,13.4481,13.4333,13.4481,14800.0
2005-02-08 14:20:00,18.12,18.13,18.12,18.13,6800.0,13.4407,13.4481,13.4407,13.4481,6800.0
2005-02-08 14:25:00,18.13,18.13,18.1,18.1,10200.0,13.4481,13.4481,13.4259,13.4259,10200.0
2005-02-08 14:30:00,18.1,18.1,18.08,18.09,8000.0,13.4259,13.4259,13.411,13.4185,8000.0
2005-02-08 14:35:00,18.09,18.1,18.09,18.09,6200.0,13.4185,13.4259,13.4185,13.4185,6200.0
2005-02-08 14:40:00,18.09,18.1,18.09,18.09,13600.0,13.4185,13.4259,13.4185,13.4185,13600.0
2005-02-08 14:45:00,18.09,18.09,18.08,18.09,10200.0,13.4185,13.4185,13.411,13.4185,10200.0
2005-02-08 14:50:00,18.09,18.09,18.09,18.09,4400.0,13.4185,13.4185,13.4185,13.4185,4400.0
2005-02-08 14:55:00,18.09,18.1,18.09,18.1,5400.0,13.4185,13.4259,13.4185,13.4259,5400.0
2005-02-08 15:00:00,18.11,18.14,18.08,18.09,141800.0,13.4333,13.4555,13.411,13.4185,141800.0
2005-02-08 15:05:00,18.1,18.13,18.1,18.13,5800.0,13.4259,13.4481,13.4259,13.4481,5800.0
2005-02-08 15:10:00,18.13,18.15,18.13,18.14,9800.0,13.4481,13.463,13.4481,13.4555,9800.0
2005-02-08 15:15:00,18.14,18.14,18.11,18.11,8400.0,13.4555,13.4555,13.4333,13.4333,8400.0
2005-02-08 15:20:00,18.11,18.14,18.11,18.14,7600.0,13.4333,13.4555,13.4333,13.4555,7600.0
2005-02-08 15:25:00,18.15,18.17,18.14,18.17,10200.0,13.463,13.4778,13.4555,13.4778,10200.0
2005-02-08 15:30:00,18.17,18.21,18.17,18.2,16200.0,13.4778,13.5075,13.4778,13.5,16200.0
2005-02-08 15:35:00,18.2,18.22,18.2,18.22,7400.0,13.5,13.5149,13.5,13.5149,7400.0
2005-02-08 15:40:00,18.22,18.23,18.22,18.22,11000.0,13.5149,13.5223,13.5149,13.5149,11000.0
2005-02-08 15:45:00,18.22,18.22,18.2,18.22,15800.0,13.5149,13.5149,13.5,13.5149,15800.0
2005-02-08 15:50:00,18.22,18.23,18.22,18.22,11000.0,13.5149,13.5223,13.5149,13.5149,11000.0
2005-02-08 15:55:00,18.22,18.22,18.21,18.22,14800.0,13.5149,13.5149,13.5075,13.5149,14800.0
2005-02-09 09:30:00,18.29,18.3,18.27,18.27,4800.0,13.5668,13.5742,13.552,13.552,4800.0
2005-02-09 09:35:00,18.25,18.25,18.2,18.23,9800.0,13.5371,13.5371,13.5,13.5223,9800.0
2005-02-09 09:40:00,18.25,18.25,18.22,18.22,5800.0,13.5371,13.5371,13.5149,13.5149,5800.0
2005-02-09 09:45:00,18.2,18.2,18.12,18.15,5600.0,13.5,13.5,13.4407,13.463,5600.0
2005-02-09 09:50:00,18.15,18.17,18.15,18.15,1600.0,13.463,13.4778,13.463,13.463,1600.0
2005-02-09 09:55:00,18.15,18.17,18.13,18.16,4200.0,13.463,13.4778,13.4481,13.4704,4200.0
2005-02-09 10:00:00,18.16,18.17,18.14,18.14,2600.0,13.4704,13.4778,13.4555,13.4555,2600.0
2005-02-09 10:05:00,18.14,18.14,18.11,18.11,5200.0,13.4555,13.4555,13.4333,13.4333,5200.0
2005-02-09 10:10:00,18.11,18.11,18.06,18.06,4800.0,13.4333,13.4333,13.3962,13.3962,4800.0
2005-02-09 10:15:00,18.07,18.07,18.0,18.03,11400.0,13.4036,13.4036,13.3517,13.3739,11400.0
2005-02-09 10:20:00,18.02,18.09,17.99,18.0,11800.0,13.3665,13.4185,13.3443,13.3517,11800.0
2005-02-09 10:25:00,18.01,18.01,17.97,18.0,9000.0,13.3591,13.3591,13.3294,13.3517,9000.0
2005-02-09 10:30:00,18.0,18.03,17.99,17.99,13800.0,13.3517,13.3739,13.3443,13.3443,13800.0
2005-02-09 10:35:00,17.98,18.04,17.98,18.01,18000.0,13.3369,13.3814,13.3369,13.3591,18000.0
2005-02-09 10:40:00,18.0,18.0,17.98,17.98,7000.0,13.3517,13.3517,13.3369,13.3369,7000.0
2005-02-09 10:45:00,17.98,17.98,17.98,17.98,3200.0,13.3369,13.3369,13.3369,13.3369,3200.0
2005-02-09 10:50:00,18.01,18.04,17.99,17.99,6400.0,13.3591,13.3814,13.3443,13.3443,6400.0
2005-02-09 10:55:00,18.0,18.0,18.0,18.0,1000.0,13.3517,13.3517,13.3517,13.3517,1000.0
2005-02-09 11:00:00,18.0,18.0,18.0,18.0,1200.0,13.3517,13.3517,13.3517,13.3517,1200.0
2005-02-09 11:05:00,18.03,18.08,18.03,18.08,10400.0,13.3739,13.411,13.3739,13.411,10400.0
2005-02-09 11:10:00,18.07,18.07,18.06,18.07,6000.0,13.4036,13.4036,13.3962,13.4036,6000.0
2005-02-09 11:15:00,18.07,18.09,18.06,18.09,5600.0,13.4036,13.4185,13.3962,13.4185,5600.0
2005-02-09 11:20:00,18.1,18.1,18.08,18.09,3600.0,13.4259,13.4259,13.411,13.4185,3600.0
2005-02-09 11:25:00,18.09,18.1,18.09,18.09,1000.0,13.4185,13.4259,13.4185,13.4185,1000.0
2005-02-09 11:30:00,18.09,18.09,18.02,18.06,12200.0,13.4185,13.4185,13.3665,13.3962,12200.0
2005-02-09 11:35:00,18.05,18.05,18.05,18.05,400.0,13.3888,13.3888,13.3888,13.3888,400.0
2005-02-09 11:40:00,18.05,18.05,18.05,18.05,1800.0,13.3888,13.3888,13.3888,13.3888,1800.0
2005-02-09 11:45:00,18.05,18.06,18.02,18.04,8600.0,13.3888,13.3962,13.3665,13.3814,8600.0
2005-02-09 11:50:00,18.01,18.04,18.01,18.04,1400.0,13.3591,13.3814,13.3591,13.3814,1400.0
2005-02-09 11:55:00,18.04,18.08,18.04,18.08,8200.0,13.3814,13.411,13.3814,13.411,8200.0
2005-02-09 12:00:00,18.08,18.15,18.08,18.12,21400.0,13.411,13.463,13.411,13.4407,21400.0
2005-02-09 12:05:00,18.12,18.12,18.11,18.11,2000.0,13.4407,13.4407,13.4333,13.4333,2000.0
2005-02-09 12:10:00,18.11,18.11,18.11,18.11,1600.0,13.4333,13.4333,13.4333,13.4333,1600.0
2005-02-09 12:15:00,18.1,18.14,18.1,18.14,6400.0,13.4259,13.4555,13.4259,13.4555,6400.0
2005-02-09 12:20:00,18.14,18.14,18.13,18.13,2200.0,13.4555,13.4555,13.4481,13.4481,2200.0
2005-02-09 12:25:00,18.14,18.14,18.12,18.12,2000.0,13.4555,13.4555,13.4407,13.4407,2000.0
2005-02-09 12:30:00,18.13,18.13,18.13,18.13,2000.0,13.4481,13.4481,13.4481,13.4481,2000.0
2005-02-09 12:35:00,18.12,18.13,18.12,18.12,3800.0,13.4407,13.4481,13.4407,13.4407,3800.0
2005-02-09 12:40:00,18.11,18.11,18.11,18.11,2800.0,13.4333,13.4333,13.4333,13.4333,2800.0
2005-02-09 12:45:00,18.11,18.11,18.11,18.11,4600.0,13.4333,13.4333,13.4333,13.4333,4600.0
2005-02-09 12:50:00,18.12,18.12,18.11,18.11,3000.0,13.4407,13.4407,13.4333,13.4333,3000.0
2005-02-09 12:55:00,18.12,18.12,18.11,18.11,5400.0,13.4407,13.4407,13.4333,13.4333,5400.0
2005-02-09 13:00:00,18.11,18.12,18.11,18.11,5600.0,13.4333,13.4407,13.4333,13.4333,5600.0
2005-02-09 13:05:00,18.12,18.13,18.11,18.11,8400.0,13.4407,13.4481,13.4333,13.4333,8400.0
2005-02-09 13:10:00,18.11,18.12,18.11,18.12,2000.0,13.4333,13.4407,13.4333,13.4407,2000.0
2005-02-09 13:15:00,18.11,18.11,18.11,18.11,3600.0,13.4333,13.4333,13.4333,13.4333,3600.0
2005-02-09 13:20:00,18.11,18.13,18.11,18.12,3600.0,13.4333,13.4481,13.4333,13.4407,3600.0
2005-02-09 13:25:00,18.13,18.13,18.12,18.13,2000.0,13.4481,13.4481,13.4407,13.4481,2000.0
2005-02-09 13:30:00,18.13,18.13,18.13,18.13,1600.0,13.4481,13.4481,13.4481,13.4481,1600.0
2005-02-09 13:35:00,18.13,18.13,18.11,18.11,2600.0,13.4481,13.4481,13.4333,13.4333,2600.0
2005-02-09 13:40:00,18.12,18.12,18.11,18.12,2600.0,13.4407,13.4407,13.4333,13.4407,2600.0
2005-02-09 13:45:00,18.13,18.13,18.11,18.12,2800.0,13.4481,13.4481,13.4333,13.4407,2800.0
2005-02-09 13:50:00,18.12,18.15,18.11,18.14,15400.0,13.4407,13.463,13.4333,13.4555,15400.0
2005-02-09 13:55:00,18.11,18.12,18.11,18.12,10800.0,13.4333,13.4407,13.4333,13.4407,10800.0
2005-02-09 14:00:00,18.12,18.12,18.11,18.11,8000.0,13.4407,13.4407,13.4333,13.4333,8000.0
2005-02-09 14:05:00,18.11,18.11,18.11,18.11,27400.0,13.4333,13.4333,13.4333,13.4333,27400.0
2005-02-09 14:10:00,18.11,18.11,18.11,18.11,16000.0,13.4333,13.4333,13.4333,13.4333,16000.0
2005-02-09 14:15:00,18.11,18.11,18.11,18.11,8600.0,13.4333,13.4333,13.4333,13.4333,8600.0
2005-02-09 14:20:00,18.11,18.12,18.11,18.12,17400.0,13.4333,13.4407,13.4333,13.4407,17400.0
2005-02-09 14:25:00,18.11,18.11,18.11,18.11,10400.0,13.4333,13.4333,13.4333,13.4333,10400.0
2005-02-09 14:30:00,18.11,18.11,18.11,18.11,3800.0,13.4333,13.4333,13.4333,13.4333,3800.0
2005-02-09 14:35:00,18.11,18.11,18.11,18.11,18600.0,13.4333,13.4333,13.4333,13.4333,18600.0
2005-02-09 14:40:00,18.11,18.12,18.11,18.12,10600.0,13.4333,13.4407,13.4333,13.4407,10600.0
2005-02-09 14:45:00,18.11,18.11,18.11,18.11,4200.0,13.4333,13.4333,13.4333,13.4333,4200.0
2005-02-09 14:50:00,18.11,18.11,18.11,18.11,11800.0,13.4333,13.4333,13.4333,13.4333,11800.0
2005-02-09 14:55:00,18.11,18.11,18.11,18.11,25400.0,13.4333,13.4333,13.4333,13.4333,25400.0
2005-02-09 15:00:00,18.11,18.11,18.11,18.11,7400.0,13.4333,13.4333,13.4333,13.4333,7400.0
2005-02-09 15:05:00,18.11,18.11,18.11,18.11,9200.0,13.4333,13.4333,13.4333,13.4333,9200.0
2005-02-09 15:10:00,18.11,18.11,18.11,18.11,13000.0,13.4333,13.4333,13.4333,13.4333,13000.0
2005-02-09 15:15:00,18.11,18.11,18.11,18.11,9000.0,13.4333,13.4333,13.4333,13.4333,9000.0
2005-02-09 15:20:00,18.11,18.12,18.11,18.11,12200.0,13.4333,13.4407,13.4333,13.4333,12200.0
2005-02-09 15:25:00,18.11,18.11,18.11,18.11,8400.0,13.4333,13.4333,13.4333,13.4333,8400.0
2005-02-09 15:30:00,18.12,18.15,18.11,18.13,25000.0,13.4407,13.463,13.4333,13.4481,25000.0
2005-02-09 15:35:00,18.13,18.14,18.11,18.11,7400.0,13.4481,13.4555,13.4333,13.4333,7400.0
2005-02-09 15:40:00,18.11,18.11,18.11,18.11,15600.0,13.4333,13.4333,13.4333,13.4333,15600.0
2005-02-09 15:45:00,18.11,18.11,18.11,18.11,21200.0,13.4333,13.4333,13.4333,13.4333,21200.0
2005-02-09 15:50:00,18.11,18.11,18.11,18.11,17200.0,13.4333,13.4333,13.4333,13.4333,17200.0
2005-02-09 15:55:00,18.11,18.11,18.08,18.08,24800.0,13.4333,13.4333,13.411,13.411,24800.0
2005-02-10 09:35:00,18.1,18.1,18.06,18.06,2600.0,13.4259,13.4259,13.3962,13.3962,2600.0
2005-02-10 09:40:00,18.03,18.11,18.03,18.1,7200.0,13.3739,13.4333,13.3739,13.4259,7200.0
2005-02-10 09:45:00,18.13,18.16,18.11,18.16,10000.0,13.4481,13.4704,13.4333,13.4704,10000.0
2005-02-10 09:50:00,18.15,18.15,18.09,18.09,2600.0,13.463,13.463,13.4185,13.4185,2600.0
2005-02-10 09:55:00,18.09,18.09,18.01,18.01,11200.0,13.4185,13.4185,13.3591,13.3591,11200.0
2005-02-10 10:00:00,18.02,18.05,18.02,18.05,4800.0,13.3665,13.3888,13.3665,13.3888,4800.0
2005-02-10 10:05:00,18.07,18.09,18.04,18.06,4000.0,13.4036,13.4185,13.3814,13.3962,4000.0
2005-02-10 10:10:00,18.04,18.05,18.02,18.02,4400.0,13.3814,13.3888,13.3665,13.3665,4400.0
2005-02-10 10:15:00,18.04,18.08,18.03,18.08,5200.0,13.3814,13.411,13.3739,13.411,5200.0
2005-02-10 10:20:00,18.09,18.09,18.04,18.04,4200.0,13.4185,13.4185,13.3814,13.3814,4200.0
2005-02-10 10:25:00,18.01,18.01,18.0,18.0,3800.0,13.3591,13.3591,13.3517,13.3517,3800.0
2005-02-10 10:30:00,18.0,18.02,18.0,18.01,3400.0,13.3517,13.3665,13.3517,13.3591,3400.0
2005-02-10 10:35:00,18.02,18.03,18.0,18.0,3200.0,13.3665,13.3739,13.3517,13.3517,3200.0
2005-02-10 10:40:00,18.0,18.02,18.0,18.0,4400.0,13.3517,13.3665,13.3517,13.3517,4400.0
2005-02-10 10:45:00,18.0,18.0,17.96,17.98,5400.0,13.3517,13.3517,13.322,13.3369,5400.0
2005-02-10 10:50:00,17.98,18.0,17.96,18.0,4200.0,13.3369,13.3517,13.322,13.3517,4200.0
2005-02-10 10:55:00,18.0,18.0,17.98,18.0,3000.0,13.3517,13.3517,13.3369,13.3517,3000.0
2005-02-10 11:00:00,18.0,18.0,17.99,17.99,4600.0,13.3517,13.3517,13.3443,13.3443,4600.0
2005-02-10 11:05:00,17.99,18.01,17.99,18.01,4000.0,13.3443,13.3591,13.3443,13.3591,4000.0
2005-02-10 11:10:00,18.03,18.04,18.0,18.0,4600.0,13.3739,13.3814,13.3517,13.3517,4600.0
2005-02-10 11:15:00,18.0,18.04,17.99,18.04,6400.0,13.3517,13.3814,13.3443,13.3814,6400.0
2005-02-10 11:20:00,18.04,18.05,18.03,18.04,3600.0,13.3814,13.3888,13.3739,13.3814,3600.0
2005-02-10 11:25:00,18.05,18.09,18.05,18.09,4000.0,13.3888,13.4185,13.3888,13.4185,4000.0
2005-02-10 11:30:00,18.09,18.09,18.08,18.08,2200.0,13.4185,13.4185,13.411,13.411,2200.0
2005-02-10 11:35:00,18.08,18.08,18.07,18.07,3400.0,13.411,13.411,13.4036,13.4036,3400.0
2005-02-10 11:40:00,18.08,18.09,18.08,18.09,1600.0,13.411,13.4185,13.411,13.4185,1600.0
2005-02-10 11:45:00,18.09,18.09,18.09,18.09,1000.0,13.4185,13.4185,13.4185,13.4185,1000.0
2005-02-10 11:50:00,18.09,18.1,18.09,18.09,8400.0,13.4185,13.4259,13.4185,13.4185,8400.0
2005-02-10 11:55:00,18.09,18.1,18.09,18.1,4400.0,13.4185,13.4259,13.4185,13.4259,4400.0
2005-02-10 12:00:00,18.1,18.1,18.1,18.1,5000.0,13.4259,13.4259,13.4259,13.4259,5000.0
2005-02-10 12:05:00,18.1,18.11,18.1,18.11,3800.0,13.4259,13.4333,13.4259,13.4333,3800.0
2005-02-10 12:10:00,18.11,18.11,18.11,18.11,2200.0,13.4333,13.4333,13.4333,13.4333,2200.0
2005-02-10 12:15:00,18.12,18.13,18.11,18.13,1800.0,13.4407,13.4481,13.4333,13.4481,1800.0
2005-02-10 12:20:00,18.13,18.13,18.12,18.13,3000.0,13.4481,13.4481,13.4407,13.4481,3000.0
2005-02-10 12:25:00,18.13,18.13,18.12,18.13,5200.0,13.4481,13.4481,13.4407,13.4481,5200.0
2005-02-10 12:30:00,18.13,18.13,18.12,18.13,7200.0,13.4481,13.4481,13.4407,13.4481,7200.0
2005-02-10 12:35:00,18.13,18.13,18.13,18.13,3600.0,13.4481,13.4481,13.4481,13.4481,3600.0
2005-02-10 12:40:00,18.13,18.13,18.11,18.12,3200.0,13.4481,13.4481,13.4333,13.4407,3200.0
2005-02-10 12:45:00,18.11,18.13,18.11,18.13,3800.0,13.4333,13.4481,13.4333,13.4481,3800.0
2005-02-10 12:50:00,18.13,18.14,18.13,18.14,1600.0,13.4481,13.4555,13.4481,13.4555,1600.0
2005-02-10 12:55:00,18.14,18.15,18.14,18.15,1800.0,13.4555,13.463,13.4555,13.463,1800.0
2005-02-10 13:00:00,18.15,18.15,18.13,18.14,1200.0,13.463,13.463,13.4481,13.4555,1200.0
2005-02-10 13:05:00,18.14,18.14,18.11,18.11,2200.0,13.4555,13.4555,13.4333,13.4333,2200.0
2005-02-10 13:10:00,18.11,18.11,18.11,18.11,2000.0,13.4333,13.4333,13.4333,13.4333,2000.0
2005-02-10 13:15:00,18.11,18.12,18.11,18.12,1400.0,13.4333,13.4407,13.4333,13.4407,1400.0
2005-02-10 13:20:00,18.11,18.14,18.11,18.14,1400.0,13.4333,13.4555,13.4333,13.4555,1400.0
2005-02-10 13:25:00,18.12,18.18,18.12,18.18,13800.0,13.4407,13.4852,13.4407,13.4852,13800.0
2005-02-10 13:30:00,18.19,18.22,18.19,18.21,3600.0,13.4926,13.5149,13.4926,13.5075,3600.0
2005-02-10 13:35:00,18.21,18.21,18.2,18.2,4400.0,13.5075,13.5075,13.5,13.5,4400.0
2005-02-10 13:40:00,18.2,18.21,18.2,18.21,3000.0,13.5,13.5075,13.5,13.5075,3000.0
2005-02-10 13:45:00,18.21,18.23,18.2,18.2,5800.0,13.5075,13.5223,13.5,13.5,5800.0
2005-02-10 13:50:00,18.2,18.21,18.18,18.21,5000.0,13.5,13.5075,13.4852,13.5075,5000.0
2005-02-10 13:55:00,18.21,18.25,18.19,18.25,4600.0,13.5075,13.5371,13.4926,13.5371,4600.0
2005-02-10 14:00:00,18.25,18.28,18.25,18.25,4000.0,13.5371,13.5594,13.5371,13.5371,4000.0
2005-02-10 14:05:00,18.24,18.25,18.24,18.25,1200.0,13.5297,13.5371,13.5297,13.5371,1200.0
2005-02-10 14:10:00,18.23,18.25,18.23,18.24,2400.0,13.5223,13.5371,13.5223,13.5297,2400.0
2005-02-10 14:15:00,18.24,18.24,18.22,18.22,7200.0,13.5297,13.5297,13.5149,13.5149,7200.0
2005-02-10 14:20:00,18.22,18.22,18.18,18.18,9800.0,13.5149,13.5149,13.4852,13.4852,9800.0
2005-02-10 14:25:00,18.18,18.18,18.17,18.18,8000.0,13.4852,13.4852,13.4778,13.4852,8000.0
2005-02-10 14:30:00,18.18,18.18,18.17,18.17,3200.0,13.4852,13.4852,13.4778,13.4778,3200.0
2005-02-10 14:35:00,18.18,18.18,18.15,18.15,5200.0,13.4852,13.4852,13.463,13.463,5200.0
2005-02-10 14:40:00,18.12,18.13,18.1,18.1,9600.0,13.4407,13.4481,13.4259,13.4259,9600.0
2005-02-10 14:45:00,18.09,18.11,18.09,18.11,8400.0,13.4185,13.4333,13.4185,13.4333,8400.0
2005-02-10 14:50:00,18.11,18.11,18.09,18.1,12400.0,13.4333,13.4333,13.4185,13.4259,12400.0
2005-02-10 14:55:00,18.1,18.11,18.1,18.11,4200.0,13.4259,13.4333,13.4259,13.4333,4200.0
2005-02-10 15:00:00,18.11,18.11,18.08,18.09,4200.0,13.4333,13.4333,13.411,13.4185,4200.0
2005-02-10 15:05:00,18.09,18.11,18.09,18.11,5800.0,13.4185,13.4333,13.4185,13.4333,5800.0
2005-02-10 15:10:00,18.11,18.12,18.08,18.11,8600.0,13.4333,13.4407,13.411,13.4333,8600.0
2005-02-10 15:15:00,18.11,18.11,18.07,18.09,6600.0,13.4333,13.4333,13.4036,13.4185,6600.0
2005-02-10 15:20:00,18.09,18.11,18.08,18.08,5200.0,13.4185,13.4333,13.411,13.411,5200.0
2005-02-10 15:25:00,18.08,18.11,18.08,18.11,7800.0,13.411,13.4333,13.411,13.4333,7800.0
2005-02-10 15:30:00,18.11,18.11,18.08,18.09,3400.0,13.4333,13.4333,13.411,13.4185,3400.0
2005-02-10 15:35:00,18.09,18.09,18.07,18.08,8200.0,13.4185,13.4185,13.4036,13.411,8200.0
2005-02-10 15:40:00,18.07,18.07,18.06,18.06,5600.0,13.4036,13.4036,13.3962,13.3962,5600.0
2005-02-10 15:45:00,18.06,18.06,18.05,18.05,3800.0,13.3962,13.3962,13.3888,13.3888,3800.0
2005-02-10 15:50:00,18.05,18.08,18.04,18.08,9200.0,13.3888,13.411,13.3814,13.411,9200.0
2005-02-10 15:55:00,18.07,18.09,18.07,18.07,15000.0,13.4036,13.4185,13.4036,13.4036,15000.0
2005-02-11 09:30:00,18.09,18.09,18.06,18.06,2800.0,13.4185,13.4185,13.3962,13.3962,2800.0
2005-02-11 09:35:00,18.05,18.05,17.95,17.95,6400.0,13.3888,13.3888,13.3146,13.3146,6400.0
2005-02-11 09:40:00,17.93,17.93,17.9,17.91,4400.0,13.2998,13.2998,13.2775,13.2849,4400.0
2005-02-11 09:45:00,17.97,17.97,17.95,17.97,2000.0,13.3294,13.3294,13.3146,13.3294,2000.0
2005-02-11 09:50:00,17.97,18.0,17.97,18.0,4000.0,13.3294,13.3517,13.3294,13.3517,4000.0
2005-02-11 09:55:00,18.0,18.0,17.9,17.9,7400.0,13.3517,13.3517,13.2775,13.2775,7400.0
2005-02-11 10:00:00,17.9,17.9,17.88,17.88,3800.0,13.2775,13.2775,13.2627,13.2627,3800.0
2005-02-11 10:05:00,17.86,17.9,17.86,17.9,19200.0,13.2478,13.2775,13.2478,13.2775,19200.0
2005-02-11 10:10:00,17.9,17.9,17.86,17.88,7600.0,13.2775,13.2775,13.2478,13.2627,7600.0
2005-02-11 10:15:00,17.88,17.89,17.88,17.88,4000.0,13.2627,13.2701,13.2627,13.2627,4000.0
2005-02-11 10:20:00,17.88,17.89,17.86,17.86,1400.0,13.2627,13.2701,13.2478,13.2478,1400.0
2005-02-11 10:25:00,17.87,17.9,17.86,17.89,7800.0,13.2553,13.2775,13.2478,13.2701,7800.0
2005-02-11 10:30:00,17.89,17.9,17.89,17.89,4000.0,13.2701,13.2775,13.2701,13.2701,4000.0
2005-02-11 10:35:00,17.89,17.89,17.88,17.88,3000.0,13.2701,13.2701,13.2627,13.2627,3000.0
2005-02-11 10:40:00,17.89,17.89,17.85,17.86,7800.0,13.2701,13.2701,13.2404,13.2478,7800.0
2005-02-11 10:45:00,17.87,17.9,17.86,17.88,52200.0,13.2553,13.2775,13.2478,13.2627,52200.0
2005-02-11 10:50:00,17.88,17.88,17.88,17.88,200.0,13.2627,13.2627,13.2627,13.2627,200.0
2005-02-11 10:55:00,17.87,17.88,17.86,17.86,4600.0,13.2553,13.2627,13.2478,13.2478,4600.0
2005-02-11 11:00:00,17.85,17.93,17.85,17.93,5800.0,13.2404,13.2998,13.2404,13.2998,5800.0
2005-02-11 11:05:00,17.93,17.99,17.93,17.98,12400.0,13.2998,13.3443,13.2998,13.3369,12400.0
2005-02-11 11:10:00,17.95,18.03,17.95,18.03,24600.0,13.3146,13.3739,13.3146,13.3739,24600.0
2005-02-11 11:15:00,18.02,18.05,17.98,18.0,25400.0,13.3665,13.3888,13.3369,13.3517,25400.0
2005-02-11 11:20:00,18.0,18.0,17.98,17.98,9400.0,13.3517,13.3517,13.3369,13.3369,9400.0
2005-02-11 11:25:00,17.99,18.05,17.98,18.05,16600.0,13.3443,13.3888,13.3369,13.3888,16600.0
2005-02-11 11:30:00,18.05,18.1,18.03,18.05,23000.0,13.3888,13.4259,13.3739,13.3888,23000.0
2005-02-11 11:35:00,18.05,18.05,18.0,18.0,10600.0,13.3888,13.3888,13.3517,13.3517,10600.0
2005-02-11 11:40:00,18.03,18.04,18.0,18.02,9200.0,13.3739,13.3814,13.3517,13.3665,9200.0
2005-02-11 11:45:00,18.02,18.03,18.0,18.0,6200.0,13.3665,13.3739,13.3517,13.3517,6200.0
2005-02-11 11:50:00,17.98,17.99,17.96,17.96,5600.0,13.3369,13.3443,13.322,13.322,5600.0
2005-02-11 11:55:00,17.98,18.0,17.95,18.0,8400.0,13.3369,13.3517,13.3146,13.3517,8400.0
2005-02-11 12:00:00,17.99,18.02,17.99,18.02,6600.0,13.3443,13.3665,13.3443,13.3665,6600.0
2005-02-11 12:05:00,18.03,18.04,17.99,18.0,14000.0,13.3739,13.3814,13.3443,13.3517,14000.0
2005-02-11 12:10:00,18.01,18.02,17.99,18.0,4800.0,13.3591,13.3665,13.3443,13.3517,4800.0
2005-02-11 12:15:00,18.0,18.0,17.98,17.98,2200.0,13.3517,13.3517,13.3369,13.3369,2200.0
2005-02-11 12:20:00,17.98,18.0,17.95,17.96,8000.0,13.3369,13.3517,13.3146,13.322,8000.0
2005-02-11 12:25:00,17.97,18.0,17.97,17.98,5400.0,13.3294,13.3517,13.3294,13.3369,5400.0
2005-02-11 12:30:00,17.95,17.95,17.95,17.95,3800.0,13.3146,13.3146,13.3146,13.3146,3800.0
2005-02-11 12:35:00,17.96,18.0,17.96,17.97,6800.0,13.322,13.3517,13.322,13.3294,6800.0
2005-02-11 12:40:00,17.98,17.99,17.98,17.98,2200.0,13.3369,13.3443,13.3369,13.3369,2200.0
2005-02-11 12:45:00,17.99,17.99,17.98,17.98,3000.0,13.3443,13.3443,13.3369,13.3369,3000.0
2005-02-11 12:50:00,17.98,18.0,17.95,17.95,3600.0,13.3369,13.3517,13.3146,13.3146,3600.0
2005-02-11 12:55:00,17.96,17.97,17.96,17.97,600.0,13.322,13.3294,13.322,13.3294,600.0
2005-02-11 13:00:00,17.98,17.99,17.98,17.98,1400.0,13.3369,13.3443,13.3369,13.3369,1400.0
2005-02-11 13:05:00,17.97,18.0,17.96,18.0,6200.0,13.3294,13.3517,13.322,13.3517,6200.0
2005-02-11 13:10:00,17.98,17.98,17.97,17.98,2000.0,13.3369,13.3369,13.3294,13.3369,2000.0
2005-02-11 13:15:00,17.98,17.98,17.97,17.97,3400.0,13.3369,13.3369,13.3294,13.3294,3400.0
2005-02-11 13:20:00,17.98,17.98,17.97,17.97,2200.0,13.3369,13.3369,13.3294,13.3294,2200.0
2005-02-11 13:25:00,17.96,17.97,17.94,17.97,3800.0,13.322,13.3294,13.3072,13.3294,3800.0
2005-02-11 13:30:00,17.97,17.97,17.96,17.96,2200.0,13.3294,13.3294,13.322,13.322,2200.0
2005-02-11 13:35:00,17.97,18.02,17.96,18.02,6600.0,13.3294,13.3665,13.322,13.3665,6600.0
2005-02-11 13:40:00,18.02,18.02,17.99,17.99,5400.0,13.3665,13.3665,13.3443,13.3443,5400.0
2005-02-11 13:45:00,17.99,18.0,17.99,17.99,3400.0,13.3443,13.3517,13.3443,13.3443,3400.0
2005-02-11 13:50:00,17.98,18.03,17.98,18.03,7600.0,13.3369,13.3739,13.3369,13.3739,7600.0
2005-02-11 13:55:00,18.0,18.04,18.0,18.03,5000.0,13.3517,13.3814,13.3517,13.3739,5000.0
2005-02-11 14:00:00,18.03,18.03,18.0,18.01,8000.0,13.3739,13.3739,13.3517,13.3591,8000.0
2005-02-11 14:05:00,18.0,18.03,18.0,18.03,9400.0,13.3517,13.3739,13.3517,13.3739,9400.0
2005-02-11 14:10:00,18.02,18.03,18.0,18.0,6200.0,13.3665,13.3739,13.3517,13.3517,6200.0
2005-02-11 14:15:00,18.01,18.04,18.01,18.02,1600.0,13.3591,13.3814,13.3591,13.3665,1600.0
2005-02-11 14:20:00,18.01,18.01,17.99,17.99,5600.0,13.3591,13.3591,13.3443,13.3443,5600.0
2005-02-11 14:25:00,17.99,17.99,17.96,17.96,7200.0,13.3443,13.3443,13.322,13.322,7200.0
2005-02-11 14:30:00,17.97,18.02,17.97,17.98,10000.0,13.3294,13.3665,13.3294,13.3369,10000.0
2005-02-11 14:35:00,17.98,18.0,17.97,17.98,16400.0,13.3369,13.3517,13.3294,13.3369,16400.0
2005-02-11 14:40:00,18.0,18.0,17.98,17.98,6600.0,13.3517,13.3517,13.3369,13.3369,6600.0
2005-02-11 14:45:00,17.98,17.98,17.98,17.98,3200.0,13.3369,13.3369,13.3369,13.3369,3200.0
2005-02-11 14:50:00,17.98,18.0,17.98,18.0,4000.0,13.3369,13.3517,13.3369,13.3517,4000.0
2005-02-11 14:55:00,17.99,18.0,17.98,17.98,2400.0,13.3443,13.3517,13.3369,13.3369,2400.0
2005-02-11 15:00:00,17.98,17.98,17.97,17.97,2800.0,13.3369,13.3369,13.3294,13.3294,2800.0
2005-02-11 15:05:00,17.98,18.0,17.97,17.99,6000.0,13.3369,13.3517,13.3294,13.3443,6000.0
2005-02-11 15:10:00,18.0,18.0,17.97,17.97,11200.0,13.3517,13.3517,13.3294,13.3294,11200.0
2005-02-11 15:15:00,17.97,17.98,17.97,17.97,4600.0,13.3294,13.3369,13.3294,13.3294,4600.0
2005-02-11 15:20:00,17.97,17.98,17.96,17.98,11400.0,13.3294,13.3369,13.322,13.3369,11400.0
2005-02-11 15:25:00,17.99,18.0,17.98,18.0,10000.0,13.3443,13.3517,13.3369,13.3517,10000.0
2005-02-11 15:30:00,18.0,18.0,17.98,17.99,5800.0,13.3517,13.3517,13.3369,13.3443,5800.0
2005-02-11 15:35:00,17.99,18.0,17.99,18.0,6600.0,13.3443,13.3517,13.3443,13.3517,6600.0
2005-02-11 15:40:00,18.0,18.0,18.0,18.0,6200.0,13.3517,13.3517,13.3517,13.3517,6200.0
2005-02-11 15:45:00,18.0,18.04,18.0,18.0,15200.0,13.3517,13.3814,13.3517,13.3517,15200.0
2005-02-11 15:50:00,17.99,18.01,17.99,17.99,6000.0,13.3443,13.3591,13.3443,13.3443,6000.0
2005-02-11 15:55:00,17.99,18.0,17.98,17.99,8200.0,13.3443,13.3517,13.3369,13.3443,8200.0
2005-02-14 09:30:00,17.96,17.96,17.96,17.96,2200.0,13.322,13.322,13.322,13.322,2200.0
2005-02-14 09:35:00,17.95,17.95,17.95,17.95,200.0,13.3146,13.3146,13.3146,13.3146,200.0
2005-02-14 09:40:00,17.91,18.0,17.91,17.99,5000.0,13.2849,13.3517,13.2849,13.3443,5000.0
2005-02-14 09:45:00,17.95,17.98,17.92,17.92,4600.0,13.3146,13.3369,13.2924,13.2924,4600.0
2005-02-14 09:50:00,17.95,17.96,17.93,17.93,2600.0,13.3146,13.322,13.2998,13.2998,2600.0
2005-02-14 09:55:00,17.91,17.91,17.89,17.89,600.0,13.2849,13.2849,13.2701,13.2701,600.0
2005-02-14 10:00:00,17.91,17.93,17.91,17.91,1000.0,13.2849,13.2998,13.2849,13.2849,1000.0
2005-02-14 10:05:00,17.91,17.95,17.91,17.95,5800.0,13.2849,13.3146,13.2849,13.3146,5800.0
2005-02-14 10:10:00,17.92,17.96,17.91,17.93,6200.0,13.2924,13.322,13.2849,13.2998,6200.0
2005-02-14 10:15:00,17.91,17.95,17.91,17.95,2000.0,13.2849,13.3146,13.2849,13.3146,2000.0
2005-02-14 10:20:00,17.95,17.99,17.95,17.97,2400.0,13.3146,13.3443,13.3146,13.3294,2400.0
2005-02-14 10:25:00,17.97,17.99,17.97,17.99,1000.0,13.3294,13.3443,13.3294,13.3443,1000.0
2005-02-14 10:30:00,17.98,17.99,17.98,17.99,3400.0,13.3369,13.3443,13.3369,13.3443,3400.0
2005-02-14 10:35:00,18.0,18.0,17.99,17.99,2200.0,13.3517,13.3517,13.3443,13.3443,2200.0
2005-02-14 10:40:00,18.0,18.0,17.94,17.94,3000.0,13.3517,13.3517,13.3072,13.3072,3000.0
2005-02-14 10:45:00,17.96,17.98,17.96,17.96,2200.0,13.322,13.3369,13.322,13.322,2200.0
2005-02-14 10:50:00,17.97,17.97,17.95,17.95,1800.0,13.3294,13.3294,13.3146,13.3146,1800.0
2005-02-14 10:55:00,17.93,17.93,17.89,17.89,7400.0,13.2998,13.2998,13.2701,13.2701,7400.0
2005-02-14 11:00:00,17.89,17.89,17.85,17.86,9000.0,13.2701,13.2701,13.2404,13.2478,9000.0
2005-02-14 11:05:00,17.85,17.9,17.85,17.9,6600.0,13.2404,13.2775,13.2404,13.2775,6600.0
2005-02-14 11:10:00,17.88,17.88,17.87,17.87,6000.0,13.2627,13.2627,13.2553,13.2553,6000.0
2005-02-14 11:15:00,17.86,17.88,17.86,17.88,7000.0,13.2478,13.2627,13.2478,13.2627,7000.0
2005-02-14 11:20:00,17.89,17.89,17.85,17.86,3600.0,13.2701,13.2701,13.2404,13.2478,3600.0
2005-02-14 11:25:00,17.84,17.85,17.79,17.85,16400.0,13.233,13.2404,13.1959,13.2404,16400.0
2005-02-14 11:30:00,17.86,17.86,17.85,17.85,3200.0,13.2478,13.2478,13.2404,13.2404,3200.0
2005-02-14 11:35:00,17.85,17.89,17.84,17.87,9400.0,13.2404,13.2701,13.233,13.2553,9400.0
2005-02-14 11:40:00,17.86,17.87,17.86,17.87,800.0,13.2478,13.2553,13.2478,13.2553,800.0
2005-02-14 11:45:00,17.88,17.88,17.87,17.87,800.0,13.2627,13.2627,13.2553,13.2553,800.0
2005-02-14 11:50:00,17.88,17.89,17.82,17.84,11400.0,13.2627,13.2701,13.2182,13.233,11400.0
2005-02-14 11:55:00,17.84,17.84,17.84,17.84,800.0,13.233,13.233,13.233,13.233,800.0
2005-02-14 12:00:00,17.85,17.86,17.85,17.86,3600.0,13.2404,13.2478,13.2404,13.2478,3600.0
2005-02-14 12:05:00,17.86,17.88,17.85,17.86,6800.0,13.2478,13.2627,13.2404,13.2478,6800.0
2005-02-14 12:10:00,17.86,17.88,17.86,17.88,1200.0,13.2478,13.2627,13.2478,13.2627,1200.0
2005-02-14 12:15:00,17.88,17.91,17.88,17.91,2400.0,13.2627,13.2849,13.2627,13.2849,2400.0
2005-02-14 12:20:00,17.91,17.91,17.89,17.89,4000.0,13.2849,13.2849,13.2701,13.2701,4000.0
2005-02-14 12:25:00,17.9,17.9,17.88,17.88,1600.0,13.2775,13.2775,13.2627,13.2627,1600.0
2005-02-14 12:30:00,17.9,17.93,17.9,17.93,3000.0,13.2775,13.2998,13.2775,13.2998,3000.0
2005-02-14 12:35:00,17.93,17.95,17.93,17.95,5400.0,13.2998,13.3146,13.2998,13.3146,5400.0
2005-02-14 12:40:00,17.95,17.95,17.93,17.93,1400.0,13.3146,13.3146,13.2998,13.2998,1400.0
2005-02-14 12:45:00,17.93,17.95,17.93,17.95,1200.0,13.2998,13.3146,13.2998,13.3146,1200.0
2005-02-14 12:50:00,17.95,17.95,17.95,17.95,400.0,13.3146,13.3146,13.3146,13.3146,400.0
2005-02-14 12:55:00,17.95,17.97,17.95,17.97,15800.0,13.3146,13.3294,13.3146,13.3294,15800.0
2005-02-14 13:00:00,17.97,18.0,17.96,17.96,3800.0,13.3294,13.3517,13.322,13.322,3800.0
2005-02-14 13:05:00,17.97,17.98,17.97,17.98,400.0,13.3294,13.3369,13.3294,13.3369,400.0
2005-02-14 13:10:00,17.95,17.95,17.92,17.93,3400.0,13.3146,13.3146,13.2924,13.2998,3400.0
2005-02-14 13:15:00,17.94,17.94,17.94,17.94,600.0,13.3072,13.3072,13.3072,13.3072,600.0
2005-02-14 13:20:00,17.94,17.94,17.94,17.94,0.0,13.3072,13.3072,13.3072,13.3072,0.0
2005-02-14 13:25:00,17.97,17.97,17.97,17.97,200.0,13.3294,13.3294,13.3294,13.3294,200.0
2005-02-14 13:30:00,17.95,17.96,17.95,17.96,1200.0,13.3146,13.322,13.3146,13.322,1200.0
2005-02-14 13:35:00,17.96,17.96,17.95,17.95,4400.0,13.322,13.322,13.3146,13.3146,4400.0
2005-02-14 13:40:00,17.95,17.95,17.9,17.91,3000.0,13.3146,13.3146,13.2775,13.2849,3000.0
2005-02-14 13:45:00,17.91,17.92,17.91,17.92,2000.0,13.2849,13.2924,13.2849,13.2924,2000.0
2005-02-14 13:50:00,17.93,17.93,17.93,17.93,3600.0,13.2998,13.2998,13.2998,13.2998,3600.0
2005-02-14 13:55:00,17.92,17.92,17.87,17.87,5000.0,13.2924,13.2924,13.2553,13.2553,5000.0
2005-02-14 14:00:00,17.87,17.88,17.84,17.88,8000.0,13.2553,13.2627,13.233,13.2627,8000.0
2005-02-14 14:05:00,17.88,17.88,17.88,17.88,6200.0,13.2627,13.2627,13.2627,13.2627,6200.0
2005-02-14 14:10:00,17.88,17.9,17.88,17.9,9000.0,13.2627,13.2775,13.2627,13.2775,9000.0
2005-02-14 14:15:00,17.9,17.92,17.9,17.92,1600.0,13.2775,13.2924,13.2775,13.2924,1600.0
2005-02-14 14:20:00,17.91,17.94,17.91,17.94,4400.0,13.2849,13.3072,13.2849,13.3072,4400.0
2005-02-14 14:25:00,17.95,17.95,17.95,17.95,1800.0,13.3146,13.3146,13.3146,13.3146,1800.0
2005-02-14 14:30:00,17.95,17.95,17.95,17.95,3600.0,13.3146,13.3146,13.3146,13.3146,3600.0
2005-02-14 14:35:00,17.95,17.95,17.91,17.93,4000.0,13.3146,13.3146,13.2849,13.2998,4000.0
2005-02-14 14:40:00,17.93,17.94,17.92,17.92,4000.0,13.2998,13.3072,13.2924,13.2924,4000.0
2005-02-14 14:45:00,17.92,17.93,17.92,17.93,5200.0,13.2924,13.2998,13.2924,13.2998,5200.0
2005-02-14 14:50:00,17.93,17.93,17.92,17.93,9400.0,13.2998,13.2998,13.2924,13.2998,9400.0
2005-02-14 14:55:00,17.93,17.95,17.92,17.95,21000.0,13.2998,13.3146,13.2924,13.3146,21000.0
2005-02-14 15:00:00,17.95,17.95,17.92,17.92,4400.0,13.3146,13.3146,13.2924,13.2924,4400.0
2005-02-14 15:05:00,17.93,18.0,17.92,17.92,16400.0,13.2998,13.3517,13.2924,13.2924,16400.0
2005-02-14 15:10:00,17.95,17.96,17.95,17.96,1600.0,13.3146,13.322,13.3146,13.322,1600.0
2005-02-14 15:15:00,17.96,17.98,17.94,17.98,1800.0,13.322,13.3369,13.3072,13.3369,1800.0
2005-02-14 15:20:00,17.98,17.98,17.95,17.97,4000.0,13.3369,13.3369,13.3146,13.3294,4000.0
2005-02-14 15:25:00,17.97,17.98,17.97,17.98,3200.0,13.3294,13.3369,13.3294,13.3369,3200.0
2005-02-14 15:30:00,17.99,17.99,17.97,17.98,2800.0,13.3443,13.3443,13.3294,13.3369,2800.0
2005-02-14 15:35:00,17.98,17.99,17.97,17.98,4000.0,13.3369,13.3443,13.3294,13.3369,4000.0
2005-02-14 15:40:00,17.98,18.02,17.98,18.02,3600.0,13.3369,13.3665,13.3369,13.3665,3600.0
2005-02-14 15:45:00,18.0,18.0,17.99,17.99,5000.0,13.3517,13.3517,13.3443,13.3443,5000.0
2005-02-14 15:50:00,18.0,18.01,17.98,18.01,3800.0,13.3517,13.3591,13.3369,13.3591,3800.0
2005-02-14 15:55:00,18.01,18.02,17.98,18.0,12000.0,13.3591,13.3665,13.3369,13.3517,12000.0
2005-02-15 09:30:00,17.98,18.0,17.98,17.98,51800.0,13.3369,13.3517,13.3369,13.3369,51800.0
2005-02-15 09:35:00,17.98,17.99,17.98,17.98,5200.0,13.3369,13.3443,13.3369,13.3369,5200.0
2005-02-15 09:40:00,17.98,18.03,17.98,18.02,10800.0,13.3369,13.3739,13.3369,13.3665,10800.0
2005-02-15 09:45:00,18.02,18.05,18.02,18.03,4600.0,13.3665,13.3888,13.3665,13.3739,4600.0
2005-02-15 09:50:00,18.03,18.03,18.03,18.03,6600.0,13.3739,13.3739,13.3739,13.3739,6600.0
2005-02-15 09:55:00,18.02,18.02,18.0,18.0,4600.0,13.3665,13.3665,13.3517,13.3517,4600.0
2005-02-15 10:00:00,18.0,18.0,17.97,17.97,7200.0,13.3517,13.3517,13.3294,13.3294,7200.0
2005-02-15 10:05:00,17.98,18.0,17.98,17.99,5000.0,13.3369,13.3517,13.3369,13.3443,5000.0
2005-02-15 10:10:00,17.99,18.03,17.99,18.02,9200.0,13.3443,13.3739,13.3443,13.3665,9200.0
2005-02-15 10:15:00,18.02,18.03,18.01,18.03,12000.0,13.3665,13.3739,13.3591,13.3739,12000.0
2005-02-15 10:20:00,18.03,18.03,18.02,18.02,7200.0,13.3739,13.3739,13.3665,13.3665,7200.0
2005-02-15 10:25:00,18.02,18.03,18.02,18.02,5400.0,13.3665,13.3739,13.3665,13.3665,5400.0
2005-02-15 10:30:00,18.02,18.05,18.02,18.02,33600.0,13.3665,13.3888,13.3665,13.3665,33600.0
2005-02-15 10:35:00,18.02,18.07,18.02,18.05,9400.0,13.3665,13.4036,13.3665,13.3888,9400.0
2005-02-15 10:40:00,18.05,18.05,18.05,18.05,3600.0,13.3888,13.3888,13.3888,13.3888,3600.0
2005-02-15 10:45:00,18.04,18.04,18.02,18.02,4800.0,13.3814,13.3814,13.3665,13.3665,4800.0
2005-02-15 10:50:00,18.03,18.03,18.02,18.03,6800.0,13.3739,13.3739,13.3665,13.3739,6800.0
2005-02-15 10:55:00,18.03,18.04,18.02,18.04,6400.0,13.3739,13.3814,13.3665,13.3814,6400.0
2005-02-15 11:00:00,18.04,18.04,18.02,18.02,600.0,13.3814,13.3814,13.3665,13.3665,600.0
2005-02-15 11:05:00,18.02,18.04,18.02,18.02,3800.0,13.3665,13.3814,13.3665,13.3665,3800.0
2005-02-15 11:10:00,18.02,18.02,18.02,18.02,3400.0,13.3665,13.3665,13.3665,13.3665,3400.0
2005-02-15 11:15:00,18.02,18.03,18.02,18.03,1400.0,13.3665,13.3739,13.3665,13.3739,1400.0
2005-02-15 11:20:00,18.03,18.03,18.03,18.03,200.0,13.3739,13.3739,13.3739,13.3739,200.0
2005-02-15 11:25:00,18.02,18.02,18.02,18.02,2000.0,13.3665,13.3665,13.3665,13.3665,2000.0
2005-02-15 11:30:00,18.02,18.02,18.01,18.01,3400.0,13.3665,13.3665,13.3591,13.3591,3400.0
2005-02-15 11:35:00,18.01,18.01,18.0,18.0,2200.0,13.3591,13.3591,13.3517,13.3517,2200.0
2005-02-15 11:40:00,18.0,18.0,18.0,18.0,1600.0,13.3517,13.3517,13.3517,13.3517,1600.0
2005-02-15 11:45:00,18.0,18.0,18.0,18.0,1200.0,13.3517,13.3517,13.3517,13.3517,1200.0
2005-02-15 11:50:00,18.0,18.0,18.0,18.0,3800.0,13.3517,13.3517,13.3517,13.3517,3800.0
2005-02-15 11:55:00,18.0,18.0,18.0,18.0,1000.0,13.3517,13.3517,13.3517,13.3517,1000.0
2005-02-15 12:00:00,18.0,18.0,18.0,18.0,2600.0,13.3517,13.3517,13.3517,13.3517,2600.0
2005-02-15 12:05:00,18.0,18.04,18.0,18.0,6200.0,13.3517,13.3814,13.3517,13.3517,6200.0
2005-02-15 12:10:00,18.0,18.0,18.0,18.0,800.0,13.3517,13.3517,13.3517,13.3517,800.0
2005-02-15 12:15:00,17.99,17.99,17.96,17.99,5800.0,13.3443,13.3443,13.322,13.3443,5800.0
2005-02-15 12:20:00,17.99,17.99,17.97,17.97,1200.0,13.3443,13.3443,13.3294,13.3294,1200.0
2005-02-15 12:25:00,17.98,17.98,17.97,17.97,1000.0,13.3369,13.3369,13.3294,13.3294,1000.0
2005-02-15 12:30:00,17.97,17.97,17.97,17.97,600.0,13.3294,13.3294,13.3294,13.3294,600.0
2005-02-15 12:35:00,17.96,17.97,17.96,17.97,2800.0,13.322,13.3294,13.322,13.3294,2800.0
2005-02-15 12:40:00,17.96,17.97,17.96,17.96,1200.0,13.322,13.3294,13.322,13.322,1200.0
2005-02-15 12:45:00,17.95,17.97,17.95,17.97,1400.0,13.3146,13.3294,13.3146,13.3294,1400.0
2005-02-15 12:50:00,17.97,17.98,17.96,17.98,3400.0,13.3294,13.3369,13.322,13.3369,3400.0
2005-02-15 12:55:00,17.98,17.99,17.98,17.98,2000.0,13.3369,13.3443,13.3369,13.3369,2000.0
2005-02-15 13:00:00,17.98,17.99,17.98,17.98,3000.0,13.3369,13.3443,13.3369,13.3369,3000.0
2005-02-15 13:05:00,17.99,17.99,17.9,17.92,9200.0,13.3443,13.3443,13.2775,13.2924,9200.0
2005-02-15 13:10:00,17.93,17.93,17.91,17.91,2000.0,13.2998,13.2998,13.2849,13.2849,2000.0
2005-02-15 13:15:00,17.9,17.91,17.88,17.9,4200.0,13.2775,13.2849,13.2627,13.2775,4200.0
2005-02-15 13:20:00,17.9,17.93,17.9,17.9,6800.0,13.2775,13.2998,13.2775,13.2775,6800.0
2005-02-15 13:25:00,17.88,17.9,17.85,17.85,9600.0,13.2627,13.2775,13.2404,13.2404,9600.0
2005-02-15 13:30:00,17.81,17.81,17.78,17.78,4200.0,13.2108,13.2108,13.1885,13.1885,4200.0
2005-02-15 13:35:00,17.78,17.82,17.78,17.8,8600.0,13.1885,13.2182,13.1885,13.2033,8600.0
2005-02-15 13:40:00,17.81,17.82,17.8,17.81,3200.0,13.2108,13.2182,13.2033,13.2108,3200.0
2005-02-15 13:45:00,17.81,17.82,17.79,17.79,4600.0,13.2108,13.2182,13.1959,13.1959,4600.0
2005-02-15 13:50:00,17.8,17.81,17.79,17.8,4400.0,13.2033,13.2108,13.1959,13.2033,4400.0
2005-02-15 13:55:00,17.78,17.79,17.75,17.76,3800.0,13.1885,13.1959,13.1663,13.1737,3800.0
2005-02-15 14:00:00,17.75,17.77,17.75,17.77,5600.0,13.1663,13.1811,13.1663,13.1811,5600.0
2005-02-15 14:05:00,17.77,17.79,17.77,17.79,4400.0,13.1811,13.1959,13.1811,13.1959,4400.0
2005-02-15 14:10:00,17.74,17.76,17.74,17.76,7800.0,13.1588,13.1737,13.1588,13.1737,7800.0
2005-02-15 14:15:00,17.78,17.78,17.74,17.74,4000.0,13.1885,13.1885,13.1588,13.1588,4000.0
2005-02-15 14:20:00,17.74,17.74,17.72,17.73,4000.0,13.1588,13.1588,13.144,13.1514,4000.0
2005-02-15 14:25:00,17.73,17.75,17.72,17.74,5400.0,13.1514,13.1663,13.144,13.1588,5400.0
2005-02-15 14:30:00,17.73,17.73,17.72,17.72,3200.0,13.1514,13.1514,13.144,13.144,3200.0
2005-02-15 14:35:00,17.71,17.74,17.71,17.74,3200.0,13.1366,13.1588,13.1366,13.1588,3200.0
2005-02-15 14:40:00,17.74,17.75,17.74,17.75,2200.0,13.1588,13.1663,13.1588,13.1663,2200.0
2005-02-15 14:45:00,17.74,17.74,17.72,17.74,4600.0,13.1588,13.1588,13.144,13.1588,4600.0
2005-02-15 14:50:00,17.74,17.74,17.74,17.74,1800.0,13.1588,13.1588,13.1588,13.1588,1800.0
2005-02-15 14:55:00,17.75,17.81,17.75,17.81,3400.0,13.1663,13.2108,13.1663,13.2108,3400.0
2005-02-15 15:00:00,17.81,17.81,17.8,17.8,4200.0,13.2108,13.2108,13.2033,13.2033,4200.0
2005-02-15 15:05:00,17.78,17.79,17.78,17.79,3800.0,13.1885,13.1959,13.1885,13.1959,3800.0
2005-02-15 15:10:00,17.79,17.79,17.73,17.77,20000.0,13.1959,13.1959,13.1514,13.1811,20000.0
2005-02-15 15:15:00,17.77,17.81,17.77,17.8,11000.0,13.1811,13.2108,13.1811,13.2033,11000.0
2005-02-15 15:20:00,17.8,17.81,17.79,17.81,3600.0,13.2033,13.2108,13.1959,13.2108,3600.0
2005-02-15 15:25:00,17.81,17.83,17.81,17.81,6600.0,13.2108,13.2256,13.2108,13.2108,6600.0
2005-02-15 15:30:00,17.82,17.86,17.82,17.86,7600.0,13.2182,13.2478,13.2182,13.2478,7600.0
2005-02-15 15:35:00,17.86,17.86,17.84,17.84,4200.0,13.2478,13.2478,13.233,13.233,4200.0
2005-02-15 15:40:00,17.84,17.84,17.83,17.83,1400.0,13.233,13.233,13.2256,13.2256,1400.0
2005-02-15 15:45:00,17.83,17.85,17.83,17.84,12800.0,13.2256,13.2404,13.2256,13.233,12800.0
2005-02-15 15:50:00,17.82,17.82,17.81,17.81,9600.0,13.2182,13.2182,13.2108,13.2108,9600.0
2005-02-15 15:55:00,17.81,17.81,17.81,17.81,20000.0,13.2108,13.2108,13.2108,13.2108,20000.0
2005-02-16 09:30:00,17.8,17.81,17.8,17.81,3000.0,13.2033,13.2108,13.2033,13.2108,3000.0
2005-02-16 09:35:00,17.78,17.78,17.74,17.75,11000.0,13.1885,13.1885,13.1588,13.1663,11000.0
2005-02-16 09:40:00,17.73,17.74,17.72,17.74,3400.0,13.1514,13.1588,13.144,13.1588,3400.0
2005-02-16 09:45:00,17.73,17.75,17.7,17.75,7200.0,13.1514,13.1663,13.1292,13.1663,7200.0
2005-02-16 09:50:00,17.77,17.78,17.74,17.78,5200.0,13.1811,13.1885,13.1588,13.1885,5200.0
2005-02-16 09:55:00,17.78,17.78,17.75,17.77,2800.0,13.1885,13.1885,13.1663,13.1811,2800.0
2005-02-16 10:00:00,17.77,17.79,17.73,17.77,9000.0,13.1811,13.1959,13.1514,13.1811,9000.0
2005-02-16 10:05:00,17.77,17.8,17.77,17.8,2800.0,13.1811,13.2033,13.1811,13.2033,2800.0
2005-02-16 10:10:00,17.8,17.83,17.8,17.83,3400.0,13.2033,13.2256,13.2033,13.2256,3400.0
2005-02-16 10:15:00,17.83,17.91,17.83,17.91,9800.0,13.2256,13.2849,13.2256,13.2849,9800.0
2005-02-16 10:20:00,17.91,17.93,17.9,17.9,5600.0,13.2849,13.2998,13.2775,13.2775,5600.0
2005-02-16 10:25:00,17.9,17.91,17.9,17.9,3600.0,13.2775,13.2849,13.2775,13.2775,3600.0
2005-02-16 10:30:00,17.91,17.92,17.88,17.88,11400.0,13.2849,13.2924,13.2627,13.2627,11400.0
2005-02-16 10:35:00,17.88,17.89,17.88,17.88,2000.0,13.2627,13.2701,13.2627,13.2627,2000.0
2005-02-16 10:40:00,17.88,17.88,17.84,17.85,3200.0,13.2627,13.2627,13.233,13.2404,3200.0
2005-02-16 10:45:00,17.84,17.85,17.84,17.85,4200.0,13.233,13.2404,13.233,13.2404,4200.0
2005-02-16 10:50:00,17.85,17.85,17.8,17.84,2400.0,13.2404,13.2404,13.2033,13.233,2400.0
2005-02-16 10:55:00,17.84,17.85,17.84,17.85,2000.0,13.233,13.2404,13.233,13.2404,2000.0
2005-02-16 11:00:00,17.86,17.86,17.86,17.86,16800.0,13.2478,13.2478,13.2478,13.2478,16800.0
2005-02-16 11:05:00,17.86,17.92,17.85,17.92,6400.0,13.2478,13.2924,13.2404,13.2924,6400.0
2005-02-16 11:10:00,17.91,17.91,17.91,17.91,600.0,13.2849,13.2849,13.2849,13.2849,600.0
2005-02-16 11:15:00,17.91,17.92,17.91,17.91,4200.0,13.2849,13.2924,13.2849,13.2849,4200.0
2005-02-16 11:20:00,17.91,17.93,17.91,17.93,1800.0,13.2849,13.2998,13.2849,13.2998,1800.0
2005-02-16 11:25:00,17.93,17.95,17.93,17.95,1400.0,13.2998,13.3146,13.2998,13.3146,1400.0
2005-02-16 11:30:00,17.93,17.93,17.93,17.93,1400.0,13.2998,13.2998,13.2998,13.2998,1400.0
2005-02-16 11:35:00,17.92,17.92,17.92,17.92,600.0,13.2924,13.2924,13.2924,13.2924,600.0
2005-02-16 11:40:00,17.92,17.92,17.92,17.92,200.0,13.2924,13.2924,13.2924,13.2924,200.0
2005-02-16 11:45:00,17.92,17.92,17.92,17.92,400.0,13.2924,13.2924,13.2924,13.2924,400.0
2005-02-16 11:50:00,17.91,17.92,17.91,17.91,800.0,13.2849,13.2924,13.2849,13.2849,800.0
2005-02-16 11:55:00,17.91,17.91,17.91,17.91,0.0,13.2849,13.2849,13.2849,13.2849,0.0
2005-02-16 12:00:00,17.9,17.9,17.9,17.9,1600.0,13.2775,13.2775,13.2775,13.2775,1600.0
2005-02-16 12:05:00,17.9,17.9,17.9,17.9,3200.0,13.2775,13.2775,13.2775,13.2775,3200.0
2005-02-16 12:10:00,17.91,17.91,17.91,17.91,600.0,13.2849,13.2849,13.2849,13.2849,600.0
2005-02-16 12:15:00,17.91,17.93,17.91,17.92,1800.0,13.2849,13.2998,13.2849,13.2924,1800.0
2005-02-16 12:20:00,17.92,17.93,17.9,17.91,2200.0,13.2924,13.2998,13.2775,13.2849,2200.0
2005-02-16 12:25:00,17.91,17.91,17.91,17.91,1000.0,13.2849,13.2849,13.2849,13.2849,1000.0
2005-02-16 12:30:00,17.91,17.91,17.91,17.91,200.0,13.2849,13.2849,13.2849,13.2849,200.0
2005-02-16 12:35:00,17.91,17.91,17.91,17.91,0.0,13.2849,13.2849,13.2849,13.2849,0.0
2005-02-16 12:40:00,17.9,17.9,17.9,17.9,400.0,13.2775,13.2775,13.2775,13.2775,400.0
2005-02-16 12:45:00,17.91,17.96,17.91,17.96,4600.0,13.2849,13.322,13.2849,13.322,4600.0
2005-02-16 12:50:00,17.97,17.97,17.96,17.96,600.0,13.3294,13.3294,13.322,13.322,600.0
2005-02-16 12:55:00,17.96,17.96,17.96,17.96,800.0,13.322,13.322,13.322,13.322,800.0
2005-02-16 13:00:00,17.96,17.96,17.95,17.96,7000.0,13.322,13.322,13.3146,13.322,7000.0
2005-02-16 13:05:00,17.96,17.96,17.95,17.95,4600.0,13.322,13.322,13.3146,13.3146,4600.0
2005-02-16 13:10:00,17.91,17.91,17.91,17.91,400.0,13.2849,13.2849,13.2849,13.2849,400.0
2005-02-16 13:15:00,17.9,17.91,17.9,17.91,4000.0,13.2775,13.2849,13.2775,13.2849,4000.0
2005-02-16 13:20:00,17.92,17.92,17.91,17.91,1000.0,13.2924,13.2924,13.2849,13.2849,1000.0
2005-02-16 13:25:00,17.91,17.91,17.91,17.91,0.0,13.2849,13.2849,13.2849,13.2849,0.0
2005-02-16 13:30:00,17.89,17.89,17.84,17.86,6000.0,13.2701,13.2701,13.233,13.2478,6000.0
2005-02-16 13:35:00,17.87,17.88,17.87,17.88,3200.0,13.2553,13.2627,13.2553,13.2627,3200.0
2005-02-16 13:40:00,17.88,17.88,17.88,17.88,2400.0,13.2627,13.2627,13.2627,13.2627,2400.0
2005-02-16 13:45:00,17.88,17.9,17.88,17.9,1400.0,13.2627,13.2775,13.2627,13.2775,1400.0
2005-02-16 13:50:00,17.9,17.9,17.9,17.9,800.0,13.2775,13.2775,13.2775,13.2775,800.0
2005-02-16 13:55:00,17.9,17.95,17.9,17.95,4200.0,13.2775,13.3146,13.2775,13.3146,4200.0
2005-02-16 14:00:00,17.93,17.93,17.92,17.92,1000.0,13.2998,13.2998,13.2924,13.2924,1000.0
2005-02-16 14:05:00,17.92,17.95,17.92,17.95,4200.0,13.2924,13.3146,13.2924,13.3146,4200.0
2005-02-16 14:10:00,17.95,17.95,17.95,17.95,2800.0,13.3146,13.3146,13.3146,13.3146,2800.0
2005-02-16 14:15:00,17.94,17.94,17.93,17.94,600.0,13.3072,13.3072,13.2998,13.3072,600.0
2005-02-16 14:20:00,17.94,17.97,17.93,17.97,2800.0,13.3072,13.3294,13.2998,13.3294,2800.0
2005-02-16 14:25:00,17.96,17.96,17.96,17.96,800.0,13.322,13.322,13.322,13.322,800.0
2005-02-16 14:30:00,17.97,18.0,17.97,18.0,7800.0,13.3294,13.3517,13.3294,13.3517,7800.0
2005-02-16 14:35:00,18.0,18.0,17.99,18.0,7600.0,13.3517,13.3517,13.3443,13.3517,7600.0
2005-02-16 14:40:00,18.0,18.01,17.98,18.01,7000.0,13.3517,13.3591,13.3369,13.3591,7000.0
2005-02-16 14:45:00,18.01,18.03,17.99,18.0,5200.0,13.3591,13.3739,13.3443,13.3517,5200.0
2005-02-16 14:50:00,17.98,18.0,17.96,18.0,4800.0,13.3369,13.3517,13.322,13.3517,4800.0
2005-02-16 14:55:00,18.0,18.04,18.0,18.0,22000.0,13.3517,13.3814,13.3517,13.3517,22000.0
2005-02-16 15:00:00,18.0,18.0,17.98,18.0,10600.0,13.3517,13.3517,13.3369,13.3517,10600.0
2005-02-16 15:05:00,18.0,18.0,17.99,18.0,7600.0,13.3517,13.3517,13.3443,13.3517,7600.0
2005-02-16 15:10:00,18.0,18.0,17.99,17.99,7400.0,13.3517,13.3517,13.3443,13.3443,7400.0
2005-02-16 15:15:00,17.99,18.0,17.98,18.0,4400.0,13.3443,13.3517,13.3369,13.3517,4400.0
2005-02-16 15:20:00,17.99,17.99,17.96,17.97,4000.0,13.3443,13.3443,13.322,13.3294,4000.0
2005-02-16 15:25:00,17.96,17.96,17.91,17.93,8400.0,13.322,13.322,13.2849,13.2998,8400.0
2005-02-16 15:30:00,17.92,17.93,17.92,17.93,2200.0,13.2924,13.2998,13.2924,13.2998,2200.0
2005-02-16 15:35:00,17.93,17.93,17.92,17.92,2200.0,13.2998,13.2998,13.2924,13.2924,2200.0
2005-02-16 15:40:00,17.92,17.92,17.9,17.92,4800.0,13.2924,13.2924,13.2775,13.2924,4800.0
2005-02-16 15:45:00,17.92,17.95,17.92,17.95,8600.0,13.2924,13.3146,13.2924,13.3146,8600.0
2005-02-16 15:50:00,17.94,17.95,17.92,17.92,5800.0,13.3072,13.3146,13.2924,13.2924,5800.0
2005-02-16 15:55:00,17.93,17.95,17.93,17.95,8400.0,13.2998,13.3146,13.2998,13.3146,8400.0
2005-02-17 09:30:00,17.95,17.95,17.91,17.91,1800.0,13.3146,13.3146,13.2849,13.2849,1800.0
2005-02-17 09:35:00,17.91,17.91,17.91,17.91,1000.0,13.2849,13.2849,13.2849,13.2849,1000.0
2005-02-17 09:40:00,17.9,17.92,17.88,17.91,11400.0,13.2775,13.2924,13.2627,13.2849,11400.0
2005-02-17 09:45:00,17.9,17.94,17.88,17.94,2800.0,13.2775,13.3072,13.2627,13.3072,2800.0
2005-02-17 09:50:00,17.94,17.94,17.88,17.88,2800.0,13.3072,13.3072,13.2627,13.2627,2800.0
2005-02-17 09:55:00,17.89,17.9,17.89,17.9,800.0,13.2701,13.2775,13.2701,13.2775,800.0
2005-02-17 10:00:00,17.9,17.92,17.9,17.9,3000.0,13.2775,13.2924,13.2775,13.2775,3000.0
2005-02-17 10:05:00,17.9,17.91,17.9,17.9,6600.0,13.2775,13.2849,13.2775,13.2775,6600.0
2005-02-17 10:10:00,17.88,17.88,17.85,17.85,7600.0,13.2627,13.2627,13.2404,13.2404,7600.0
2005-02-17 10:15:00,17.83,17.86,17.83,17.86,8800.0,13.2256,13.2478,13.2256,13.2478,8800.0
2005-02-17 10:20:00,17.86,17.88,17.84,17.84,9400.0,13.2478,13.2627,13.233,13.233,9400.0
2005-02-17 10:25:00,17.84,17.86,17.84,17.86,7800.0,13.233,13.2478,13.233,13.2478,7800.0
2005-02-17 10:30:00,17.86,17.86,17.75,17.77,16600.0,13.2478,13.2478,13.1663,13.1811,16600.0
2005-02-17 10:35:00,17.77,17.8,17.75,17.8,17200.0,13.1811,13.2033,13.1663,13.2033,17200.0
2005-02-17 10:40:00,17.8,17.83,17.8,17.82,14600.0,13.2033,13.2256,13.2033,13.2182,14600.0
2005-02-17 10:45:00,17.8,17.85,17.78,17.85,19800.0,13.2033,13.2404,13.1885,13.2404,19800.0
2005-02-17 10:50:00,17.84,17.86,17.84,17.85,10400.0,13.233,13.2478,13.233,13.2404,10400.0
2005-02-17 10:55:00,17.85,17.86,17.85,17.86,10400.0,13.2404,13.2478,13.2404,13.2478,10400.0
2005-02-17 11:00:00,17.86,17.86,17.82,17.83,6000.0,13.2478,13.2478,13.2182,13.2256,6000.0
2005-02-17 11:05:00,17.82,17.82,17.8,17.8,2600.0,13.2182,13.2182,13.2033,13.2033,2600.0
2005-02-17 11:10:00,17.8,17.8,17.77,17.77,3200.0,13.2033,13.2033,13.1811,13.1811,3200.0
2005-02-17 11:15:00,17.77,17.77,17.74,17.74,5400.0,13.1811,13.1811,13.1588,13.1588,5400.0
2005-02-17 11:20:00,17.73,17.79,17.73,17.79,9200.0,13.1514,13.1959,13.1514,13.1959,9200.0
2005-02-17 11:25:00,17.78,17.78,17.75,17.78,9000.0,13.1885,13.1885,13.1663,13.1885,9000.0
2005-02-17 11:30:00,17.76,17.78,17.76,17.77,3800.0,13.1737,13.1885,13.1737,13.1811,3800.0
2005-02-17 11:35:00,17.77,17.77,17.75,17.75,6200.0,13.1811,13.1811,13.1663,13.1663,6200.0
2005-02-17 11:40:00,17.75,17.75,17.72,17.72,9200.0,13.1663,13.1663,13.144,13.144,9200.0
2005-02-17 11:45:00,17.71,17.71,17.7,17.7,12000.0,13.1366,13.1366,13.1292,13.1292,12000.0
2005-02-17 11:50:00,17.69,17.69,17.66,17.66,10200.0,13.1217,13.1217,13.0995,13.0995,10200.0
2005-02-17 11:55:00,17.64,17.67,17.6,17.67,6600.0,13.0847,13.1069,13.055,13.1069,6600.0
2005-02-17 12:00:00,17.67,17.69,17.67,17.69,12800.0,13.1069,13.1217,13.1069,13.1217,12800.0
2005-02-17 12:05:00,17.69,17.69,17.68,17.68,6000.0,13.1217,13.1217,13.1143,13.1143,6000.0
2005-02-17 12:10:00,17.69,17.69,17.69,17.69,5000.0,13.1217,13.1217,13.1217,13.1217,5000.0
2005-02-17 12:15:00,17.68,17.69,17.68,17.69,3200.0,13.1143,13.1217,13.1143,13.1217,3200.0
2005-02-17 12:20:00,17.68,17.68,17.68,17.68,4200.0,13.1143,13.1143,13.1143,13.1143,4200.0
2005-02-17 12:25:00,17.68,17.68,17.68,17.68,1800.0,13.1143,13.1143,13.1143,13.1143,1800.0
2005-02-17 12:30:00,17.68,17.68,17.68,17.68,5200.0,13.1143,13.1143,13.1143,13.1143,5200.0
2005-02-17 12:35:00,17.67,17.67,17.64,17.65,8000.0,13.1069,13.1069,13.0847,13.0921,8000.0
2005-02-17 12:40:00,17.65,17.65,17.65,17.65,5200.0,13.0921,13.0921,13.0921,13.0921,5200.0
2005-02-17 12:45:00,17.65,17.66,17.65,17.66,3200.0,13.0921,13.0995,13.0921,13.0995,3200.0
2005-02-17 12:50:00,17.67,17.67,17.67,17.67,1000.0,13.1069,13.1069,13.1069,13.1069,1000.0
2005-02-17 12:55:00,17.67,17.68,17.66,17.68,5800.0,13.1069,13.1143,13.0995,13.1143,5800.0
2005-02-17 13:00:00,17.68,17.7,17.68,17.7,15800.0,13.1143,13.1292,13.1143,13.1292,15800.0
2005-02-17 13:05:00,17.7,17.7,17.69,17.7,8400.0,13.1292,13.1292,13.1217,13.1292,8400.0
2005-02-17 13:10:00,17.7,17.72,17.7,17.72,8000.0,13.1292,13.144,13.1292,13.144,8000.0
2005-02-17 13:15:00,17.72,17.73,17.71,17.71,8600.0,13.144,13.1514,13.1366,13.1366,8600.0
2005-02-17 13:20:00,17.71,17.71,17.68,17.69,2000.0,13.1366,13.1366,13.1143,13.1217,2000.0
2005-02-17 13:25:00,17.69,17.7,17.69,17.7,3600.0,13.1217,13.1292,13.1217,13.1292,3600.0
2005-02-17 13:30:00,17.71,17.72,17.71,17.71,5000.0,13.1366,13.144,13.1366,13.1366,5000.0
2005-02-17 13:35:00,17.69,17.71,17.69,17.71,1600.0,13.1217,13.1366,13.1217,13.1366,1600.0
2005-02-17 13:40:00,17.7,17.7,17.68,17.68,3200.0,13.1292,13.1292,13.1143,13.1143,3200.0
2005-02-17 13:45:00,17.68,17.68,17.66,17.68,3400.0,13.1143,13.1143,13.0995,13.1143,3400.0
2005-02-17 13:50:00,17.67,17.67,17.64,17.65,5000.0,13.1069,13.1069,13.0847,13.0921,5000.0
2005-02-17 13:55:00,17.65,17.66,17.65,17.66,2600.0,13.0921,13.0995,13.0921,13.0995,2600.0
2005-02-17 14:00:00,17.66,17.66,17.61,17.64,3600.0,13.0995,13.0995,13.0624,13.0847,3600.0
2005-02-17 14:05:00,17.66,17.66,17.63,17.63,4800.0,13.0995,13.0995,13.0772,13.0772,4800.0
2005-02-17 14:10:00,17.63,17.65,17.63,17.65,8800.0,13.0772,13.0921,13.0772,13.0921,8800.0
2005-02-17 14:15:00,17.65,17.65,17.64,17.65,18400.0,13.0921,13.0921,13.0847,13.0921,18400.0
2005-02-17 14:20:00,17.65,17.65,17.64,17.64,9000.0,13.0921,13.0921,13.0847,13.0847,9000.0
2005-02-17 14:25:00,17.64,17.64,17.62,17.63,6400.0,13.0847,13.0847,13.0698,13.0772,6400.0
2005-02-17 14:30:00,17.63,17.63,17.61,17.61,5800.0,13.0772,13.0772,13.0624,13.0624,5800.0
2005-02-17 14:35:00,17.61,17.61,17.6,17.6,4600.0,13.0624,13.0624,13.055,13.055,4600.0
2005-02-17 14:40:00,17.61,17.61,17.61,17.61,2600.0,13.0624,13.0624,13.0624,13.0624,2600.0
2005-02-17 14:45:00,17.61,17.61,17.55,17.55,9200.0,13.0624,13.0624,13.0179,13.0179,9200.0
2005-02-17 14:50:00,17.55,17.56,17.55,17.55,7600.0,13.0179,13.0253,13.0179,13.0179,7600.0
2005-02-17 14:55:00,17.55,17.56,17.53,17.53,6800.0,13.0179,13.0253,13.0031,13.0031,6800.0
2005-02-17 15:00:00,17.53,17.53,17.5,17.53,26000.0,13.0031,13.0031,12.9808,13.0031,26000.0
2005-02-17 15:05:00,17.54,17.54,17.54,17.54,5800.0,13.0105,13.0105,13.0105,13.0105,5800.0
2005-02-17 15:10:00,17.54,17.55,17.53,17.55,12200.0,13.0105,13.0179,13.0031,13.0179,12200.0
2005-02-17 15:15:00,17.55,17.62,17.55,17.62,45200.0,13.0179,13.0698,13.0179,13.0698,45200.0
2005-02-17 15:20:00,17.63,17.67,17.63,17.67,8600.0,13.0772,13.1069,13.0772,13.1069,8600.0
2005-02-17 15:25:00,17.67,17.69,17.67,17.69,9200.0,13.1069,13.1217,13.1069,13.1217,9200.0
2005-02-17 15:30:00,17.69,17.7,17.65,17.66,11200.0,13.1217,13.1292,13.0921,13.0995,11200.0
2005-02-17 15:35:00,17.66,17.66,17.65,17.66,8000.0,13.0995,13.0995,13.0921,13.0995,8000.0
2005-02-17 15:40:00,17.66,17.66,17.61,17.64,10400.0,13.0995,13.0995,13.0624,13.0847,10400.0
2005-02-17 15:45:00,17.64,17.65,17.6,17.6,3400.0,13.0847,13.0921,13.055,13.055,3400.0
2005-02-17 15:50:00,17.6,17.61,17.54,17.55,35600.0,13.055,13.0624,13.0105,13.0179,35600.0
2005-02-17 15:55:00,17.56,17.6,17.55,17.58,15600.0,13.0253,13.055,13.0179,13.0402,15600.0
2005-02-18 09:30:00,17.61,17.61,17.61,17.61,7000.0,13.0624,13.0624,13.0624,13.0624,7000.0
2005-02-18 09:35:00,17.65,17.77,17.65,17.68,5200.0,13.0921,13.1811,13.0921,13.1143,5200.0
2005-02-18 09:40:00,17.66,17.67,17.63,17.67,3800.0,13.0995,13.1069,13.0772,13.1069,3800.0
2005-02-18 09:45:00,17.68,17.72,17.68,17.68,7600.0,13.1143,13.144,13.1143,13.1143,7600.0
2005-02-18 09:50:00,17.71,17.71,17.68,17.68,7000.0,13.1366,13.1366,13.1143,13.1143,7000.0
2005-02-18 09:55:00,17.68,17.72,17.68,17.71,7200.0,13.1143,13.144,13.1143,13.1366,7200.0
2005-02-18 10:00:00,17.7,17.73,17.68,17.73,15800.0,13.1292,13.1514,13.1143,13.1514,15800.0
2005-02-18 10:05:00,17.73,17.73,17.68,17.7,8800.0,13.1514,13.1514,13.1143,13.1292,8800.0
2005-02-18 10:10:00,17.71,17.72,17.71,17.71,3200.0,13.1366,13.144,13.1366,13.1366,3200.0
2005-02-18 10:15:00,17.71,17.72,17.68,17.72,5000.0,13.1366,13.144,13.1143,13.144,5000.0
2005-02-18 10:20:00,17.71,17.72,17.68,17.72,6400.0,13.1366,13.144,13.1143,13.144,6400.0
2005-02-18 10:25:00,17.72,17.72,17.71,17.72,1200.0,13.144,13.144,13.1366,13.144,1200.0
2005-02-18 10:30:00,17.71,17.72,17.69,17.72,5000.0,13.1366,13.144,13.1217,13.144,5000.0
2005-02-18 10:35:00,17.72,17.72,17.72,17.72,200.0,13.144,13.144,13.144,13.144,200.0
2005-02-18 10:40:00,17.73,17.73,17.73,17.73,1800.0,13.1514,13.1514,13.1514,13.1514,1800.0
2005-02-18 10:45:00,17.73,17.73,17.69,17.7,5600.0,13.1514,13.1514,13.1217,13.1292,5600.0
2005-02-18 10:50:00,17.7,17.7,17.7,17.7,2200.0,13.1292,13.1292,13.1292,13.1292,2200.0
2005-02-18 10:55:00,17.7,17.71,17.7,17.71,1200.0,13.1292,13.1366,13.1292,13.1366,1200.0
2005-02-18 11:00:00,17.71,17.71,17.68,17.68,3200.0,13.1366,13.1366,13.1143,13.1143,3200.0
2005-02-18 11:05:00,17.69,17.71,17.69,17.71,1000.0,13.1217,13.1366,13.1217,13.1366,1000.0
2005-02-18 11:10:00,17.7,17.7,17.7,17.7,2800.0,13.1292,13.1292,13.1292,13.1292,2800.0
2005-02-18 11:15:00,17.71,17.74,17.71,17.74,4200.0,13.1366,13.1588,13.1366,13.1588,4200.0
2005-02-18 11:20:00,17.73,17.73,17.73,17.73,3200.0,13.1514,13.1514,13.1514,13.1514,3200.0
2005-02-18 11:25:00,17.73,17.73,17.71,17.71,1800.0,13.1514,13.1514,13.1366,13.1366,1800.0
2005-02-18 11:30:00,17.71,17.72,17.71,17.72,400.0,13.1366,13.144,13.1366,13.144,400.0
2005-02-18 11:35:00,17.72,17.72,17.71,17.71,3200.0,13.144,13.144,13.1366,13.1366,3200.0
2005-02-18 11:40:00,17.68,17.68,17.6,17.6,7400.0,13.1143,13.1143,13.055,13.055,7400.0
2005-02-18 11:45:00,17.6,17.6,17.57,17.58,8000.0,13.055,13.055,13.0327,13.0402,8000.0
2005-02-18 11:50:00,17.58,17.59,17.56,17.57,6200.0,13.0402,13.0476,13.0253,13.0327,6200.0
2005-02-18 11:55:00,17.57,17.62,17.57,17.6,4600.0,13.0327,13.0698,13.0327,13.055,4600.0
2005-02-18 12:00:00,17.61,17.61,17.6,17.61,2000.0,13.0624,13.0624,13.055,13.0624,2000.0
2005-02-18 12:05:00,17.61,17.67,17.61,17.64,5200.0,13.0624,13.1069,13.0624,13.0847,5200.0
2005-02-18 12:10:00,17.62,17.62,17.59,17.61,2600.0,13.0698,13.0698,13.0476,13.0624,2600.0
2005-02-18 12:15:00,17.59,17.6,17.59,17.6,1000.0,13.0476,13.055,13.0476,13.055,1000.0
2005-02-18 12:20:00,17.59,17.6,17.59,17.59,2000.0,13.0476,13.055,13.0476,13.0476,2000.0
2005-02-18 12:25:00,17.57,17.58,17.56,17.58,5400.0,13.0327,13.0402,13.0253,13.0402,5400.0
2005-02-18 12:30:00,17.57,17.57,17.57,17.57,600.0,13.0327,13.0327,13.0327,13.0327,600.0
2005-02-18 12:35:00,17.57,17.58,17.57,17.58,1000.0,13.0327,13.0402,13.0327,13.0402,1000.0
2005-02-18 12:40:00,17.58,17.58,17.56,17.56,3200.0,13.0402,13.0402,13.0253,13.0253,3200.0
2005-02-18 12:45:00,17.57,17.57,17.56,17.56,2200.0,13.0327,13.0327,13.0253,13.0253,2200.0
2005-02-18 12:50:00,17.56,17.57,17.56,17.57,1600.0,13.0253,13.0327,13.0253,13.0327,1600.0
2005-02-18 12:55:00,17.56,17.56,17.55,17.55,3800.0,13.0253,13.0253,13.0179,13.0179,3800.0
2005-02-18 13:00:00,17.55,17.56,17.55,17.56,2400.0,13.0179,13.0253,13.0179,13.0253,2400.0
2005-02-18 13:05:00,17.56,17.56,17.55,17.56,2800.0,13.0253,13.0253,13.0179,13.0253,2800.0
2005-02-18 13:10:00,17.54,17.56,17.5,17.52,5800.0,13.0105,13.0253,12.9808,12.9956,5800.0
2005-02-18 13:15:00,17.53,17.53,17.52,17.52,1800.0,13.0031,13.0031,12.9956,12.9956,1800.0
2005-02-18 13:20:00,17.5,17.51,17.5,17.51,2800.0,12.9808,12.9882,12.9808,12.9882,2800.0
2005-02-18 13:25:00,17.51,17.53,17.51,17.53,1000.0,12.9882,13.0031,12.9882,13.0031,1000.0
2005-02-18 13:30:00,17.52,17.53,17.52,17.53,2000.0,12.9956,13.0031,12.9956,13.0031,2000.0
2005-02-18 13:35:00,17.53,17.53,17.5,17.52,5000.0,13.0031,13.0031,12.9808,12.9956,5000.0
2005-02-18 13:40:00,17.52,17.52,17.49,17.5,12600.0,12.9956,12.9956,12.9734,12.9808,12600.0
2005-02-18 13:45:00,17.5,17.51,17.48,17.5,7200.0,12.9808,12.9882,12.966,12.9808,7200.0
2005-02-18 13:50:00,17.52,17.53,17.5,17.52,4200.0,12.9956,13.0031,12.9808,12.9956,4200.0
2005-02-18 13:55:00,17.53,17.53,17.53,17.53,400.0,13.0031,13.0031,13.0031,13.0031,400.0
2005-02-18 14:00:00,17.51,17.52,17.5,17.52,3000.0,12.9882,12.9956,12.9808,12.9956,3000.0
2005-02-18 14:05:00,17.52,17.52,17.52,17.52,2200.0,12.9956,12.9956,12.9956,12.9956,2200.0
2005-02-18 14:10:00,17.53,17.53,17.52,17.53,6000.0,13.0031,13.0031,12.9956,13.0031,6000.0
2005-02-18 14:15:00,17.53,17.54,17.53,17.54,2800.0,13.0031,13.0105,13.0031,13.0105,2800.0
2005-02-18 14:20:00,17.54,17.54,17.53,17.53,2000.0,13.0105,13.0105,13.0031,13.0031,2000.0
2005-02-18 14:25:00,17.53,17.54,17.52,17.53,2200.0,13.0031,13.0105,12.9956,13.0031,2200.0
2005-02-18 14:30:00,17.52,17.53,17.52,17.53,4400.0,12.9956,13.0031,12.9956,13.0031,4400.0
2005-02-18 14:35:00,17.53,17.53,17.51,17.51,10800.0,13.0031,13.0031,12.9882,12.9882,10800.0
2005-02-18 14:40:00,17.51,17.53,17.51,17.53,5600.0,12.9882,13.0031,12.9882,13.0031,5600.0
2005-02-18 14:45:00,17.53,17.56,17.53,17.56,6200.0,13.0031,13.0253,13.0031,13.0253,6200.0
2005-02-18 14:50:00,17.56,17.56,17.54,17.55,7400.0,13.0253,13.0253,13.0105,13.0179,7400.0
2005-02-18 14:55:00,17.56,17.56,17.55,17.55,4000.0,13.0253,13.0253,13.0179,13.0179,4000.0
2005-02-18 15:00:00,17.55,17.55,17.54,17.54,12000.0,13.0179,13.0179,13.0105,13.0105,12000.0
2005-02-18 15:05:00,17.54,17.55,17.54,17.55,7400.0,13.0105,13.0179,13.0105,13.0179,7400.0
2005-02-18 15:10:00,17.55,17.55,17.54,17.54,6400.0,13.0179,13.0179,13.0105,13.0105,6400.0
2005-02-18 15:15:00,17.54,17.55,17.54,17.55,8200.0,13.0105,13.0179,13.0105,13.0179,8200.0
2005-02-18 15:20:00,17.55,17.58,17.55,17.57,10000.0,13.0179,13.0402,13.0179,13.0327,10000.0
2005-02-18 15:25:00,17.57,17.6,17.57,17.6,4200.0,13.0327,13.055,13.0327,13.055,4200.0
2005-02-18 15:30:00,17.61,17.61,17.51,17.57,31200.0,13.0624,13.0624,12.9882,13.0327,31200.0
2005-02-18 15:35:00,17.57,17.58,17.57,17.57,6000.0,13.0327,13.0402,13.0327,13.0327,6000.0
2005-02-18 15:40:00,17.57,17.57,17.56,17.56,5200.0,13.0327,13.0327,13.0253,13.0253,5200.0
2005-02-18 15:45:00,17.56,17.58,17.56,17.57,9200.0,13.0253,13.0402,13.0253,13.0327,9200.0
2005-02-18 15:50:00,17.54,17.54,17.53,17.54,15200.0,13.0105,13.0105,13.0031,13.0105,15200.0
2005-02-18 15:55:00,17.54,17.54,17.52,17.53,40000.0,13.0105,13.0105,12.9956,13.0031,40000.0
2005-02-22 09:30:00,17.48,17.48,17.41,17.41,8200.0,12.966,12.966,12.9141,12.9141,8200.0
2005-02-22 09:35:00,17.41,17.41,17.38,17.38,9600.0,12.9141,12.9141,12.8918,12.8918,9600.0
2005-02-22 09:40:00,17.38,17.4,17.37,17.4,7200.0,12.8918,12.9066,12.8844,12.9066,7200.0
2005-02-22 09:45:00,17.4,17.41,17.4,17.41,3800.0,12.9066,12.9141,12.9066,12.9141,3800.0
2005-02-22 09:50:00,17.41,17.43,17.4,17.43,5600.0,12.9141,12.9289,12.9066,12.9289,5600.0
2005-02-22 09:55:00,17.41,17.42,17.41,17.41,5400.0,12.9141,12.9215,12.9141,12.9141,5400.0
2005-02-22 10:00:00,17.42,17.43,17.4,17.4,13200.0,12.9215,12.9289,12.9066,12.9066,13200.0
2005-02-22 10:05:00,17.4,17.42,17.4,17.41,10400.0,12.9066,12.9215,12.9066,12.9141,10400.0
2005-02-22 10:10:00,17.41,17.5,17.41,17.5,11600.0,12.9141,12.9808,12.9141,12.9808,11600.0
2005-02-22 10:15:00,17.5,17.5,17.5,17.5,3000.0,12.9808,12.9808,12.9808,12.9808,3000.0
2005-02-22 10:20:00,17.5,17.52,17.45,17.52,15600.0,12.9808,12.9956,12.9437,12.9956,15600.0
2005-02-22 10:25:00,17.53,17.55,17.53,17.54,3800.0,13.0031,13.0179,13.0031,13.0105,3800.0
2005-02-22 10:30:00,17.53,17.53,17.53,17.53,2600.0,13.0031,13.0031,13.0031,13.0031,2600.0
2005-02-22 10:35:00,17.53,17.55,17.52,17.55,8400.0,13.0031,13.0179,12.9956,13.0179,8400.0
2005-02-22 10:40:00,17.55,17.55,17.52,17.52,6400.0,13.0179,13.0179,12.9956,12.9956,6400.0
2005-02-22 10:45:00,17.52,17.52,17.48,17.48,4200.0,12.9956,12.9956,12.966,12.966,4200.0
2005-02-22 10:50:00,17.48,17.5,17.47,17.47,5000.0,12.966,12.9808,12.9586,12.9586,5000.0
2005-02-22 10:55:00,17.46,17.46,17.41,17.41,5000.0,12.9511,12.9511,12.9141,12.9141,5000.0
2005-02-22 11:00:00,17.4,17.45,17.4,17.45,4200.0,12.9066,12.9437,12.9066,12.9437,4200.0
2005-02-22 11:05:00,17.46,17.46,17.43,17.45,2400.0,12.9511,12.9511,12.9289,12.9437,2400.0
2005-02-22 11:10:00,17.45,17.47,17.45,17.47,3000.0,12.9437,12.9586,12.9437,12.9586,3000.0
2005-02-22 11:15:00,17.45,17.45,17.43,17.43,800.0,12.9437,12.9437,12.9289,12.9289,800.0
2005-02-22 11:20:00,17.44,17.46,17.43,17.43,4000.0,12.9363,12.9511,12.9289,12.9289,4000.0
2005-02-22 11:25:00,17.46,17.46,17.45,17.46,2600.0,12.9511,12.9511,12.9437,12.9511,2600.0
2005-02-22 11:30:00,17.46,17.48,17.45,17.48,2400.0,12.9511,12.966,12.9437,12.966,2400.0
2005-02-22 11:35:00,17.47,17.47,17.46,17.46,5200.0,12.9586,12.9586,12.9511,12.9511,5200.0
2005-02-22 11:40:00,17.45,17.46,17.45,17.46,1200.0,12.9437,12.9511,12.9437,12.9511,1200.0
2005-02-22 11:45:00,17.46,17.46,17.44,17.44,400.0,12.9511,12.9511,12.9363,12.9363,400.0
2005-02-22 11:50:00,17.44,17.45,17.43,17.43,3000.0,12.9363,12.9437,12.9289,12.9289,3000.0
2005-02-22 11:55:00,17.43,17.43,17.43,17.43,800.0,12.9289,12.9289,12.9289,12.9289,800.0
2005-02-22 12:00:00,17.45,17.45,17.42,17.42,1200.0,12.9437,12.9437,12.9215,12.9215,1200.0
2005-02-22 12:05:00,17.45,17.46,17.45,17.46,1200.0,12.9437,12.9511,12.9437,12.9511,1200.0
2005-02-22 12:10:00,17.46,17.46,17.43,17.44,3800.0,12.9511,12.9511,12.9289,12.9363,3800.0
2005-02-22 12:15:00,17.44,17.44,17.43,17.43,3800.0,12.9363,12.9363,12.9289,12.9289,3800.0
2005-02-22 12:20:00,17.41,17.41,17.33,17.35,10000.0,12.9141,12.9141,12.8547,12.8695,10000.0
2005-02-22 12:25:00,17.35,17.35,17.24,17.3,8400.0,12.8695,12.8695,12.788,12.8325,8400.0
2005-02-22 12:30:00,17.3,17.33,17.29,17.29,4200.0,12.8325,12.8547,12.825,12.825,4200.0
2005-02-22 12:35:00,17.28,17.29,17.28,17.28,2000.0,12.8176,12.825,12.8176,12.8176,2000.0
2005-02-22 12:40:00,17.28,17.28,17.24,17.25,4200.0,12.8176,12.8176,12.788,12.7954,4200.0
2005-02-22 12:45:00,17.25,17.27,17.25,17.27,1800.0,12.7954,12.8102,12.7954,12.8102,1800.0
2005-02-22 12:50:00,17.25,17.25,17.23,17.23,4000.0,12.7954,12.7954,12.7805,12.7805,4000.0
2005-02-22 12:55:00,17.24,17.25,17.23,17.25,5800.0,12.788,12.7954,12.7805,12.7954,5800.0
2005-02-22 13:00:00,17.25,17.25,17.24,17.25,1600.0,12.7954,12.7954,12.788,12.7954,1600.0
2005-02-22 13:05:00,17.25,17.27,17.25,17.25,10400.0,12.7954,12.8102,12.7954,12.7954,10400.0
2005-02-22 13:10:00,17.25,17.25,17.25,17.25,9200.0,12.7954,12.7954,12.7954,12.7954,9200.0
2005-02-22 13:15:00,17.25,17.25,17.25,17.25,4600.0,12.7954,12.7954,12.7954,12.7954,4600.0
2005-02-22 13:20:00,17.25,17.25,17.23,17.25,18000.0,12.7954,12.7954,12.7805,12.7954,18000.0
2005-02-22 13:25:00,17.24,17.25,17.24,17.25,1800.0,12.788,12.7954,12.788,12.7954,1800.0
2005-02-22 13:30:00,17.24,17.25,17.23,17.24,3400.0,12.788,12.7954,12.7805,12.788,3400.0
2005-02-22 13:35:00,17.24,17.24,17.2,17.2,6800.0,12.788,12.788,12.7583,12.7583,6800.0
2005-02-22 13:40:00,17.2,17.22,17.2,17.22,5800.0,12.7583,12.7731,12.7583,12.7731,5800.0
2005-02-22 13:45:00,17.22,17.24,17.22,17.24,1000.0,12.7731,12.788,12.7731,12.788,1000.0
2005-02-22 13:50:00,17.24,17.24,17.23,17.23,1600.0,12.788,12.788,12.7805,12.7805,1600.0
2005-02-22 13:55:00,17.21,17.21,17.21,17.21,600.0,12.7657,12.7657,12.7657,12.7657,600.0
2005-02-22 14:00:00,17.21,17.21,17.17,17.21,4400.0,12.7657,12.7657,12.736,12.7657,4400.0
2005-02-22 14:05:00,17.2,17.2,17.17,17.17,5200.0,12.7583,12.7583,12.736,12.736,5200.0
2005-02-22 14:10:00,17.17,17.17,17.17,17.17,2000.0,12.736,12.736,12.736,12.736,2000.0
2005-02-22 14:15:00,17.17,17.17,17.17,17.17,2200.0,12.736,12.736,12.736,12.736,2200.0
2005-02-22 14:20:00,17.17,17.17,17.11,17.11,9400.0,12.736,12.736,12.6915,12.6915,9400.0
2005-02-22 14:25:00,17.14,17.14,17.13,17.14,5600.0,12.7138,12.7138,12.7064,12.7138,5600.0
2005-02-22 14:30:00,17.15,17.17,17.14,17.17,3200.0,12.7212,12.736,12.7138,12.736,3200.0
2005-02-22 14:35:00,17.17,17.18,17.17,17.17,2200.0,12.736,12.7434,12.736,12.736,2200.0
2005-02-22 14:40:00,17.17,17.18,17.16,17.16,3800.0,12.736,12.7434,12.7286,12.7286,3800.0
2005-02-22 14:45:00,17.18,17.18,17.18,17.18,200.0,12.7434,12.7434,12.7434,12.7434,200.0
2005-02-22 14:50:00,17.18,17.19,17.18,17.18,4000.0,12.7434,12.7509,12.7434,12.7434,4000.0
2005-02-22 14:55:00,17.19,17.2,17.19,17.2,3800.0,12.7509,12.7583,12.7509,12.7583,3800.0
2005-02-22 15:00:00,17.2,17.23,17.2,17.23,3400.0,12.7583,12.7805,12.7583,12.7805,3400.0
2005-02-22 15:05:00,17.23,17.23,17.23,17.23,3200.0,12.7805,12.7805,12.7805,12.7805,3200.0
2005-02-22 15:10:00,17.21,17.21,17.2,17.2,4600.0,12.7657,12.7657,12.7583,12.7583,4600.0
2005-02-22 15:15:00,17.21,17.23,17.21,17.21,5200.0,12.7657,12.7805,12.7657,12.7657,5200.0
2005-02-22 15:20:00,17.22,17.22,17.2,17.2,9000.0,12.7731,12.7731,12.7583,12.7583,9000.0
2005-02-22 15:25:00,17.21,17.23,17.21,17.22,2400.0,12.7657,12.7805,12.7657,12.7731,2400.0
2005-02-22 15:30:00,17.22,17.24,17.22,17.24,6400.0,12.7731,12.788,12.7731,12.788,6400.0
2005-02-22 15:35:00,17.23,17.24,17.21,17.21,6000.0,12.7805,12.788,12.7657,12.7657,6000.0
2005-02-22 15:40:00,17.21,17.21,17.2,17.2,3400.0,12.7657,12.7657,12.7583,12.7583,3400.0
2005-02-22 15:45:00,17.2,17.2,17.15,17.15,9200.0,12.7583,12.7583,12.7212,12.7212,9200.0
2005-02-22 15:50:00,17.15,17.16,17.14,17.15,12800.0,12.7212,12.7286,12.7138,12.7212,12800.0
2005-02-22 15:55:00,17.15,17.15,17.13,17.13,21200.0,12.7212,12.7212,12.7064,12.7064,21200.0
2005-02-23 09:30:00,17.25,17.25,17.23,17.23,3800.0,12.7954,12.7954,12.7805,12.7805,3800.0
2005-02-23 09:35:00,17.25,17.31,17.25,17.31,4000.0,12.7954,12.8399,12.7954,12.8399,4000.0
2005-02-23 09:40:00,17.35,17.4,17.35,17.4,16400.0,12.8695,12.9066,12.8695,12.9066,16400.0
2005-02-23 09:45:00,17.4,17.4,17.31,17.31,7800.0,12.9066,12.9066,12.8399,12.8399,7800.0
2005-02-23 09:50:00,17.31,17.34,17.31,17.34,11600.0,12.8399,12.8621,12.8399,12.8621,11600.0
2005-02-23 09:55:00,17.34,17.34,17.28,17.28,7600.0,12.8621,12.8621,12.8176,12.8176,7600.0
2005-02-23 10:00:00,17.28,17.28,17.22,17.22,9000.0,12.8176,12.8176,12.7731,12.7731,9000.0
2005-02-23 10:05:00,17.23,17.23,17.18,17.19,13600.0,12.7805,12.7805,12.7434,12.7509,13600.0
2005-02-23 10:10:00,17.21,17.3,17.21,17.3,7000.0,12.7657,12.8325,12.7657,12.8325,7000.0
2005-02-23 10:15:00,17.29,17.3,17.29,17.3,1000.0,12.825,12.8325,12.825,12.8325,1000.0
2005-02-23 10:20:00,17.31,17.34,17.31,17.34,7600.0,12.8399,12.8621,12.8399,12.8621,7600.0
2005-02-23 10:25:00,17.34,17.36,17.34,17.34,4400.0,12.8621,12.877,12.8621,12.8621,4400.0
2005-02-23 10:30:00,17.34,17.34,17.3,17.33,4000.0,12.8621,12.8621,12.8325,12.8547,4000.0
2005-02-23 10:35:00,17.33,17.33,17.31,17.31,5800.0,12.8547,12.8547,12.8399,12.8399,5800.0
2005-02-23 10:40:00,17.31,17.32,17.3,17.3,4800.0,12.8399,12.8473,12.8325,12.8325,4800.0
2005-02-23 10:45:00,17.29,17.29,17.28,17.29,11800.0,12.825,12.825,12.8176,12.825,11800.0
2005-02-23 10:50:00,17.29,17.29,17.28,17.29,6600.0,12.825,12.825,12.8176,12.825,6600.0
2005-02-23 10:55:00,17.28,17.3,17.28,17.3,3000.0,12.8176,12.8325,12.8176,12.8325,3000.0
2005-02-23 11:00:00,17.3,17.32,17.3,17.32,3400.0,12.8325,12.8473,12.8325,12.8473,3400.0
2005-02-23 11:05:00,17.32,17.34,17.32,17.34,2200.0,12.8473,12.8621,12.8473,12.8621,2200.0
2005-02-23 11:10:00,17.35,17.37,17.35,17.36,4200.0,12.8695,12.8844,12.8695,12.877,4200.0
2005-02-23 11:15:00,17.36,17.4,17.36,17.4,14800.0,12.877,12.9066,12.877,12.9066,14800.0
2005-02-23 11:20:00,17.4,17.4,17.4,17.4,12200.0,12.9066,12.9066,12.9066,12.9066,12200.0
2005-02-23 11:25:00,17.4,17.4,17.4,17.4,5800.0,12.9066,12.9066,12.9066,12.9066,5800.0
2005-02-23 11:30:00,17.4,17.44,17.4,17.43,5800.0,12.9066,12.9363,12.9066,12.9289,5800.0
2005-02-23 11:35:00,17.42,17.47,17.42,17.43,13000.0,12.9215,12.9586,12.9215,12.9289,13000.0
2005-02-23 11:40:00,17.41,17.42,17.41,17.41,4800.0,12.9141,12.9215,12.9141,12.9141,4800.0
2005-02-23 11:45:00,17.41,17.42,17.4,17.4,6600.0,12.9141,12.9215,12.9066,12.9066,6600.0
2005-02-23 11:50:00,17.39,17.42,17.39,17.42,1400.0,12.8992,12.9215,12.8992,12.9215,1400.0
2005-02-23 11:55:00,17.41,17.42,17.4,17.41,7800.0,12.9141,12.9215,12.9066,12.9141,7800.0
2005-02-23 12:00:00,17.4,17.41,17.4,17.41,6200.0,12.9066,12.9141,12.9066,12.9141,6200.0
2005-02-23 12:05:00,17.41,17.42,17.41,17.42,4600.0,12.9141,12.9215,12.9141,12.9215,4600.0
2005-02-23 12:10:00,17.42,17.43,17.42,17.43,3200.0,12.9215,12.9289,12.9215,12.9289,3200.0
2005-02-23 12:15:00,17.43,17.43,17.4,17.4,9800.0,12.9289,12.9289,12.9066,12.9066,9800.0
2005-02-23 12:20:00,17.41,17.42,17.4,17.41,2800.0,12.9141,12.9215,12.9066,12.9141,2800.0
2005-02-23 12:25:00,17.41,17.43,17.41,17.42,4200.0,12.9141,12.9289,12.9141,12.9215,4200.0
2005-02-23 12:30:00,17.41,17.41,17.41,17.41,1000.0,12.9141,12.9141,12.9141,12.9141,1000.0
2005-02-23 12:35:00,17.41,17.42,17.41,17.42,5000.0,12.9141,12.9215,12.9141,12.9215,5000.0
2005-02-23 12:40:00,17.42,17.42,17.41,17.41,6000.0,12.9215,12.9215,12.9141,12.9141,6000.0
2005-02-23 12:45:00,17.42,17.42,17.4,17.41,3600.0,12.9215,12.9215,12.9066,12.9141,3600.0
2005-02-23 12:50:00,17.42,17.42,17.42,17.42,600.0,12.9215,12.9215,12.9215,12.9215,600.0
2005-02-23 12:55:00,17.42,17.43,17.42,17.42,2400.0,12.9215,12.9289,12.9215,12.9215,2400.0
2005-02-23 13:00:00,17.43,17.43,17.43,17.43,1800.0,12.9289,12.9289,12.9289,12.9289,1800.0
2005-02-23 13:05:00,17.43,17.43,17.41,17.41,3000.0,12.9289,12.9289,12.9141,12.9141,3000.0
2005-02-23 13:10:00,17.38,17.39,17.38,17.39,1600.0,12.8918,12.8992,12.8918,12.8992,1600.0
2005-02-23 13:15:00,17.39,17.39,17.39,17.39,2600.0,12.8992,12.8992,12.8992,12.8992,2600.0
2005-02-23 13:20:00,17.4,17.41,17.39,17.4,3400.0,12.9066,12.9141,12.8992,12.9066,3400.0
2005-02-23 13:25:00,17.39,17.4,17.38,17.38,56000.0,12.8992,12.9066,12.8918,12.8918,56000.0
2005-02-23 13:30:00,17.38,17.39,17.38,17.39,2400.0,12.8918,12.8992,12.8918,12.8992,2400.0
2005-02-23 13:35:00,17.39,17.44,17.39,17.43,7800.0,12.8992,12.9363,12.8992,12.9289,7800.0
2005-02-23 13:40:00,17.43,17.43,17.39,17.4,5200.0,12.9289,12.9289,12.8992,12.9066,5200.0
2005-02-23 13:45:00,17.41,17.44,17.41,17.43,4600.0,12.9141,12.9363,12.9141,12.9289,4600.0
2005-02-23 13:50:00,17.45,17.46,17.45,17.46,800.0,12.9437,12.9511,12.9437,12.9511,800.0
2005-02-23 13:55:00,17.46,17.46,17.46,17.46,800.0,12.9511,12.9511,12.9511,12.9511,800.0
2005-02-23 14:00:00,17.46,17.46,17.38,17.44,10200.0,12.9511,12.9511,12.8918,12.9363,10200.0
2005-02-23 14:05:00,17.44,17.45,17.43,17.43,3600.0,12.9363,12.9437,12.9289,12.9289,3600.0
2005-02-23 14:10:00,17.43,17.43,17.36,17.36,4800.0,12.9289,12.9289,12.877,12.877,4800.0
2005-02-23 14:15:00,17.38,17.38,17.36,17.37,5400.0,12.8918,12.8918,12.877,12.8844,5400.0
2005-02-23 14:20:00,17.4,17.41,17.4,17.41,600.0,12.9066,12.9141,12.9066,12.9141,600.0
2005-02-23 14:25:00,17.43,17.45,17.43,17.45,6800.0,12.9289,12.9437,12.9289,12.9437,6800.0
2005-02-23 14:30:00,17.45,17.45,17.44,17.45,13600.0,12.9437,12.9437,12.9363,12.9437,13600.0
2005-02-23 14:35:00,17.45,17.45,17.43,17.43,6400.0,12.9437,12.9437,12.9289,12.9289,6400.0
2005-02-23 14:40:00,17.43,17.43,17.43,17.43,3800.0,12.9289,12.9289,12.9289,12.9289,3800.0
2005-02-23 14:45:00,17.43,17.45,17.43,17.45,5400.0,12.9289,12.9437,12.9289,12.9437,5400.0
2005-02-23 14:50:00,17.45,17.45,17.44,17.45,5200.0,12.9437,12.9437,12.9363,12.9437,5200.0
2005-02-23 14:55:00,17.45,17.45,17.43,17.45,1600.0,12.9437,12.9437,12.9289,12.9437,1600.0
2005-02-23 15:00:00,17.45,17.45,17.43,17.44,6200.0,12.9437,12.9437,12.9289,12.9363,6200.0
2005-02-23 15:05:00,17.44,17.44,17.44,17.44,3600.0,12.9363,12.9363,12.9363,12.9363,3600.0
2005-02-23 15:10:00,17.45,17.45,17.43,17.43,4400.0,12.9437,12.9437,12.9289,12.9289,4400.0
2005-02-23 15:15:00,17.45,17.45,17.45,17.45,3800.0,12.9437,12.9437,12.9437,12.9437,3800.0
2005-02-23 15:20:00,17.45,17.45,17.43,17.44,14400.0,12.9437,12.9437,12.9289,12.9363,14400.0
2005-02-23 15:25:00,17.44,17.45,17.44,17.44,2800.0,12.9363,12.9437,12.9363,12.9363,2800.0
2005-02-23 15:30:00,17.44,17.45,17.44,17.45,4600.0,12.9363,12.9437,12.9363,12.9437,4600.0
2005-02-23 15:35:00,17.45,17.45,17.44,17.44,6800.0,12.9437,12.9437,12.9363,12.9363,6800.0
2005-02-23 15:40:00,17.44,17.44,17.41,17.41,11000.0,12.9363,12.9363,12.9141,12.9141,11000.0
2005-02-23 15:45:00,17.41,17.43,17.4,17.41,16800.0,12.9141,12.9289,12.9066,12.9141,16800.0
2005-02-23 15:50:00,17.41,17.42,17.41,17.42,12800.0,12.9141,12.9215,12.9141,12.9215,12800.0
2005-02-23 15:55:00,17.42,17.42,17.41,17.41,23000.0,12.9215,12.9215,12.9141,12.9141,23000.0
2005-02-24 09:40:00,18.25,18.45,18.25,18.3,89600.0,13.5371,13.6855,13.5371,13.5742,89600.0
2005-02-24 09:45:00,18.31,18.31,18.11,18.11,63600.0,13.5816,13.5816,13.4333,13.4333,63600.0
2005-02-24 09:50:00,18.11,18.12,18.02,18.05,56400.0,13.4333,13.4407,13.3665,13.3888,56400.0
2005-02-24 09:55:00,18.05,18.05,18.02,18.02,12800.0,13.3888,13.3888,13.3665,13.3665,12800.0
2005-02-24 10:00:00,17.99,17.99,17.95,17.95,24800.0,13.3443,13.3443,13.3146,13.3146,24800.0
2005-02-24 10:05:00,17.95,17.95,17.93,17.94,19200.0,13.3146,13.3146,13.2998,13.3072,19200.0
2005-02-24 10:10:00,17.94,18.09,17.94,18.07,46800.0,13.3072,13.4185,13.3072,13.4036,46800.0
2005-02-24 10:15:00,18.09,18.11,18.05,18.05,25400.0,13.4185,13.4333,13.3888,13.3888,25400.0
2005-02-24 10:20:00,18.08,18.13,18.06,18.13,21200.0,13.411,13.4481,13.3962,13.4481,21200.0
2005-02-24 10:25:00,18.13,18.24,18.11,18.23,27000.0,13.4481,13.5297,13.4333,13.5223,27000.0
2005-02-24 10:30:00,18.23,18.25,18.19,18.25,32200.0,13.5223,13.5371,13.4926,13.5371,32200.0
2005-02-24 10:35:00,18.25,18.25,18.13,18.16,20200.0,13.5371,13.5371,13.4481,13.4704,20200.0
2005-02-24 10:40:00,18.16,18.16,18.06,18.07,27400.0,13.4704,13.4704,13.3962,13.4036,27400.0
2005-02-24 10:45:00,18.08,18.08,18.02,18.03,12200.0,13.411,13.411,13.3665,13.3739,12200.0
2005-02-24 10:50:00,18.05,18.08,18.05,18.07,3800.0,13.3888,13.411,13.3888,13.4036,3800.0
2005-02-24 10:55:00,18.08,18.08,18.02,18.02,6600.0,13.411,13.411,13.3665,13.3665,6600.0
2005-02-24 11:00:00,18.03,18.03,17.94,18.02,11400.0,13.3739,13.3739,13.3072,13.3665,11400.0
2005-02-24 11:05:00,18.04,18.06,17.98,18.05,10800.0,13.3814,13.3962,13.3369,13.3888,10800.0
2005-02-24 11:10:00,18.04,18.07,18.04,18.07,5800.0,13.3814,13.4036,13.3814,13.4036,5800.0
2005-02-24 11:15:00,18.06,18.11,18.06,18.11,10400.0,13.3962,13.4333,13.3962,13.4333,10400.0
2005-02-24 11:20:00,18.11,18.14,18.11,18.14,12400.0,13.4333,13.4555,13.4333,13.4555,12400.0
2005-02-24 11:25:00,18.14,18.18,18.14,18.16,17200.0,13.4555,13.4852,13.4555,13.4704,17200.0
2005-02-24 11:30:00,18.17,18.18,18.16,18.18,10800.0,13.4778,13.4852,13.4704,13.4852,10800.0
2005-02-24 11:35:00,18.18,18.18,18.16,18.18,14600.0,13.4852,13.4852,13.4704,13.4852,14600.0
2005-02-24 11:40:00,18.17,18.18,18.17,18.18,17800.0,13.4778,13.4852,13.4778,13.4852,17800.0
2005-02-24 11:45:00,18.18,18.18,18.16,18.16,17200.0,13.4852,13.4852,13.4704,13.4704,17200.0
2005-02-24 11:50:00,18.16,18.16,18.13,18.13,13600.0,13.4704,13.4704,13.4481,13.4481,13600.0
2005-02-24 11:55:00,18.13,18.13,18.09,18.12,29400.0,13.4481,13.4481,13.4185,13.4407,29400.0
2005-02-24 12:00:00,18.11,18.11,18.1,18.1,8000.0,13.4333,13.4333,13.4259,13.4259,8000.0
2005-02-24 12:05:00,18.1,18.13,18.08,18.11,27800.0,13.4259,13.4481,13.411,13.4333,27800.0
2005-02-24 12:10:00,18.1,18.14,18.1,18.12,25600.0,13.4259,13.4555,13.4259,13.4407,25600.0
2005-02-24 12:15:00,18.12,18.14,18.11,18.14,3200.0,13.4407,13.4555,13.4333,13.4555,3200.0
2005-02-24 12:20:00,18.13,18.13,18.11,18.11,11200.0,13.4481,13.4481,13.4333,13.4333,11200.0
2005-02-24 12:25:00,18.11,18.14,18.11,18.14,4200.0,13.4333,13.4555,13.4333,13.4555,4200.0
2005-02-24 12:30:00,18.14,18.18,18.14,18.18,14000.0,13.4555,13.4852,13.4555,13.4852,14000.0
2005-02-24 12:35:00,18.17,18.2,18.17,18.2,5400.0,13.4778,13.5,13.4778,13.5,5400.0
2005-02-24 12:40:00,18.2,18.2,18.18,18.18,7600.0,13.5,13.5,13.4852,13.4852,7600.0
2005-02-24 12:45:00,18.19,18.27,18.19,18.27,9200.0,13.4926,13.552,13.4926,13.552,9200.0
2005-02-24 12:50:00,18.27,18.3,18.27,18.3,7000.0,13.552,13.5742,13.552,13.5742,7000.0
2005-02-24 12:55:00,18.31,18.32,18.29,18.29,5000.0,13.5816,13.5891,13.5668,13.5668,5000.0
2005-02-24 13:00:00,18.29,18.29,18.28,18.28,3800.0,13.5668,13.5668,13.5594,13.5594,3800.0
2005-02-24 13:05:00,18.28,18.29,18.28,18.28,8600.0,13.5594,13.5668,13.5594,13.5594,8600.0
2005-02-24 13:10:00,18.32,18.32,18.22,18.24,8600.0,13.5891,13.5891,13.5149,13.5297,8600.0
2005-02-24 13:15:00,18.24,18.25,18.24,18.25,7400.0,13.5297,13.5371,13.5297,13.5371,7400.0
2005-02-24 13:20:00,18.25,18.27,18.25,18.27,8000.0,13.5371,13.552,13.5371,13.552,8000.0
2005-02-24 13:25:00,18.27,18.32,18.27,18.32,5600.0,13.552,13.5891,13.552,13.5891,5600.0
2005-02-24 13:30:00,18.32,18.34,18.32,18.34,15200.0,13.5891,13.6039,13.5891,13.6039,15200.0
2005-02-24 13:35:00,18.34,18.41,18.34,18.39,11800.0,13.6039,13.6558,13.6039,13.641,11800.0
2005-02-24 13:40:00,18.4,18.4,18.39,18.39,5000.0,13.6484,13.6484,13.641,13.641,5000.0
2005-02-24 13:45:00,18.38,18.38,18.36,18.36,6200.0,13.6336,13.6336,13.6187,13.6187,6200.0
2005-02-24 13:50:00,18.36,18.41,18.36,18.4,11000.0,13.6187,13.6558,13.6187,13.6484,11000.0
2005-02-24 13:55:00,18.39,18.39,18.35,18.35,7600.0,13.641,13.641,13.6113,13.6113,7600.0
2005-02-24 14:00:00,18.35,18.38,18.34,18.38,13400.0,13.6113,13.6336,13.6039,13.6336,13400.0
2005-02-24 14:05:00,18.38,18.38,18.35,18.35,11000.0,13.6336,13.6336,13.6113,13.6113,11000.0
2005-02-24 14:10:00,18.35,18.44,18.35,18.42,9600.0,13.6113,13.6781,13.6113,13.6632,9600.0
2005-02-24 14:15:00,18.42,18.44,18.42,18.43,7400.0,13.6632,13.6781,13.6632,13.6706,7400.0
2005-02-24 14:20:00,18.43,18.49,18.43,18.49,12200.0,13.6706,13.7152,13.6706,13.7152,12200.0
2005-02-24 14:25:00,18.49,18.54,18.49,18.53,19800.0,13.7152,13.7522,13.7152,13.7448,19800.0
2005-02-24 14:30:00,18.54,18.55,18.53,18.55,10200.0,13.7522,13.7597,13.7448,13.7597,10200.0
2005-02-24 14:35:00,18.54,18.54,18.47,18.48,12200.0,13.7522,13.7522,13.7003,13.7077,12200.0
2005-02-24 14:40:00,18.48,18.5,18.48,18.5,8400.0,13.7077,13.7226,13.7077,13.7226,8400.0
2005-02-24 14:45:00,18.5,18.52,18.5,18.51,8000.0,13.7226,13.7374,13.7226,13.73,8000.0
2005-02-24 14:50:00,18.53,18.53,18.52,18.52,13000.0,13.7448,13.7448,13.7374,13.7374,13000.0
2005-02-24 14:55:00,18.52,18.55,18.52,18.55,8000.0,13.7374,13.7597,13.7374,13.7597,8000.0
2005-02-24 15:00:00,18.57,18.58,18.57,18.58,16600.0,13.7745,13.7819,13.7745,13.7819,16600.0
2005-02-24 15:05:00,18.6,18.66,18.6,18.66,22800.0,13.7967,13.8413,13.7967,13.8413,22800.0
2005-02-24 15:10:00,18.66,18.69,18.61,18.61,27000.0,13.8413,13.8635,13.8042,13.8042,27000.0
2005-02-24 15:15:00,18.61,18.61,18.6,18.6,21200.0,13.8042,13.8042,13.7967,13.7967,21200.0
2005-02-24 15:20:00,18.59,18.6,18.55,18.55,17800.0,13.7893,13.7967,13.7597,13.7597,17800.0
2005-02-24 15:25:00,18.55,18.59,18.55,18.56,47800.0,13.7597,13.7893,13.7597,13.7671,47800.0
2005-02-24 15:30:00,18.56,18.57,18.52,18.57,23400.0,13.7671,13.7745,13.7374,13.7745,23400.0
2005-02-24 15:35:00,18.57,18.58,18.47,18.47,31600.0,13.7745,13.7819,13.7003,13.7003,31600.0
2005-02-24 15:40:00,18.5,18.52,18.49,18.5,24400.0,13.7226,13.7374,13.7152,13.7226,24400.0
2005-02-24 15:45:00,18.5,18.53,18.5,18.53,17400.0,13.7226,13.7448,13.7226,13.7448,17400.0
2005-02-24 15:50:00,18.53,18.59,18.5,18.56,47800.0,13.7448,13.7893,13.7226,13.7671,47800.0
2005-02-24 15:55:00,18.56,18.61,18.56,18.59,22600.0,13.7671,13.8042,13.7671,13.7893,22600.0
2005-02-25 09:35:00,18.72,18.73,18.7,18.7,20000.0,13.8858,13.8932,13.8709,13.8709,20000.0
2005-02-25 09:40:00,18.7,18.7,18.66,18.68,15400.0,13.8709,13.8709,13.8413,13.8561,15400.0
2005-02-25 09:45:00,18.68,18.74,18.68,18.69,24200.0,13.8561,13.9006,13.8561,13.8635,24200.0
2005-02-25 09:50:00,18.68,18.68,18.64,18.67,14200.0,13.8561,13.8561,13.8264,13.8487,14200.0
2005-02-25 09:55:00,18.68,18.72,18.68,18.71,7000.0,13.8561,13.8858,13.8561,13.8783,7000.0
2005-02-25 10:00:00,18.71,18.72,18.69,18.72,14800.0,13.8783,13.8858,13.8635,13.8858,14800.0
2005-02-25 10:05:00,18.72,18.74,18.72,18.73,10400.0,13.8858,13.9006,13.8858,13.8932,10400.0
2005-02-25 10:10:00,18.73,18.78,18.73,18.77,26400.0,13.8932,13.9303,13.8932,13.9228,26400.0
2005-02-25 10:15:00,18.77,18.83,18.77,18.81,12000.0,13.9228,13.9674,13.9228,13.9525,12000.0
2005-02-25 10:20:00,18.81,18.85,18.8,18.85,15600.0,13.9525,13.9822,13.9451,13.9822,15600.0
2005-02-25 10:25:00,18.85,18.86,18.83,18.86,8000.0,13.9822,13.9896,13.9674,13.9896,8000.0
2005-02-25 10:30:00,18.86,18.9,18.86,18.88,58000.0,13.9896,14.0193,13.9896,14.0044,58000.0
2005-02-25 10:35:00,18.89,18.89,18.88,18.88,6600.0,14.0119,14.0119,14.0044,14.0044,6600.0
2005-02-25 10:40:00,18.88,18.9,18.87,18.9,59600.0,14.0044,14.0193,13.997,14.0193,59600.0
2005-02-25 10:45:00,18.9,18.9,18.86,18.86,8400.0,14.0193,14.0193,13.9896,13.9896,8400.0
2005-02-25 10:50:00,18.86,18.88,18.83,18.88,17600.0,13.9896,14.0044,13.9674,14.0044,17600.0
2005-02-25 10:55:00,18.88,18.95,18.87,18.95,15800.0,14.0044,14.0564,13.997,14.0564,15800.0
2005-02-25 11:00:00,18.95,18.98,18.93,18.93,10000.0,14.0564,14.0786,14.0415,14.0415,10000.0
2005-02-25 11:05:00,18.91,18.91,18.9,18.9,13800.0,14.0267,14.0267,14.0193,14.0193,13800.0
2005-02-25 11:10:00,18.9,18.93,18.9,18.92,12600.0,14.0193,14.0415,14.0193,14.0341,12600.0
2005-02-25 11:15:00,18.93,18.95,18.92,18.93,7200.0,14.0415,14.0564,14.0341,14.0415,7200.0
2005-02-25 11:20:00,18.94,18.95,18.93,18.94,3400.0,14.0489,14.0564,14.0415,14.0489,3400.0
2005-02-25 11:25:00,18.95,18.98,18.95,18.98,8000.0,14.0564,14.0786,14.0564,14.0786,8000.0
2005-02-25 11:30:00,18.98,18.98,18.96,18.98,8000.0,14.0786,14.0786,14.0638,14.0786,8000.0
2005-02-25 11:35:00,18.98,19.0,18.97,18.97,20200.0,14.0786,14.0935,14.0712,14.0712,20200.0
2005-02-25 11:40:00,18.99,19.0,18.99,19.0,8400.0,14.086,14.0935,14.086,14.0935,8400.0
2005-02-25 11:45:00,19.0,19.0,18.99,19.0,5200.0,14.0935,14.0935,14.086,14.0935,5200.0
2005-02-25 11:50:00,19.0,19.07,19.0,19.06,9800.0,14.0935,14.1454,14.0935,14.138,9800.0
2005-02-25 11:55:00,19.06,19.07,19.06,19.07,5400.0,14.138,14.1454,14.138,14.1454,5400.0
2005-02-25 12:00:00,19.07,19.07,19.06,19.07,2400.0,14.1454,14.1454,14.138,14.1454,2400.0
2005-02-25 12:05:00,19.03,19.08,19.02,19.03,17600.0,14.1157,14.1528,14.1083,14.1157,17600.0
2005-02-25 12:10:00,19.03,19.03,19.01,19.01,7600.0,14.1157,14.1157,14.1009,14.1009,7600.0
2005-02-25 12:15:00,19.01,19.01,19.0,19.0,6400.0,14.1009,14.1009,14.0935,14.0935,6400.0
2005-02-25 12:20:00,19.0,19.01,19.0,19.01,2600.0,14.0935,14.1009,14.0935,14.1009,2600.0
2005-02-25 12:25:00,19.01,19.01,19.0,19.01,5800.0,14.1009,14.1009,14.0935,14.1009,5800.0
2005-02-25 12:30:00,19.02,19.04,19.01,19.02,4800.0,14.1083,14.1231,14.1009,14.1083,4800.0
2005-02-25 12:35:00,19.04,19.06,19.04,19.05,14400.0,14.1231,14.138,14.1231,14.1305,14400.0
2005-02-25 12:40:00,19.03,19.03,19.01,19.01,2600.0,14.1157,14.1157,14.1009,14.1009,2600.0
2005-02-25 12:45:00,19.0,19.01,19.0,19.0,5400.0,14.0935,14.1009,14.0935,14.0935,5400.0
2005-02-25 12:50:00,19.0,19.01,19.0,19.01,5400.0,14.0935,14.1009,14.0935,14.1009,5400.0
2005-02-25 12:55:00,19.01,19.01,18.97,18.97,4600.0,14.1009,14.1009,14.0712,14.0712,4600.0
2005-02-25 13:00:00,18.98,18.99,18.98,18.99,5000.0,14.0786,14.086,14.0786,14.086,5000.0
2005-02-25 13:05:00,19.0,19.02,19.0,19.0,6600.0,14.0935,14.1083,14.0935,14.0935,6600.0
2005-02-25 13:10:00,19.01,19.01,19.0,19.0,5200.0,14.1009,14.1009,14.0935,14.0935,5200.0
2005-02-25 13:15:00,19.0,19.0,19.0,19.0,5400.0,14.0935,14.0935,14.0935,14.0935,5400.0
2005-02-25 13:20:00,19.0,19.0,18.99,18.99,10800.0,14.0935,14.0935,14.086,14.086,10800.0
2005-02-25 13:25:00,18.99,19.0,18.96,18.99,13400.0,14.086,14.0935,14.0638,14.086,13400.0
2005-02-25 13:30:00,18.99,19.0,18.99,19.0,7200.0,14.086,14.0935,14.086,14.0935,7200.0
2005-02-25 13:35:00,19.0,19.0,19.0,19.0,9000.0,14.0935,14.0935,14.0935,14.0935,9000.0
2005-02-25 13:40:00,19.0,19.02,19.0,19.01,7600.0,14.0935,14.1083,14.0935,14.1009,7600.0
2005-02-25 13:45:00,19.01,19.01,19.0,19.01,4800.0,14.1009,14.1009,14.0935,14.1009,4800.0
2005-02-25 13:50:00,19.02,19.05,19.02,19.05,3200.0,14.1083,14.1305,14.1083,14.1305,3200.0
2005-02-25 13:55:00,19.04,19.04,19.03,19.03,2400.0,14.1231,14.1231,14.1157,14.1157,2400.0
2005-02-25 14:00:00,19.04,19.04,19.02,19.02,3000.0,14.1231,14.1231,14.1083,14.1083,3000.0
2005-02-25 14:05:00,19.02,19.03,19.02,19.03,4200.0,14.1083,14.1157,14.1083,14.1157,4200.0
2005-02-25 14:10:00,19.03,19.06,19.03,19.04,4000.0,14.1157,14.138,14.1157,14.1231,4000.0
2005-02-25 14:15:00,19.04,19.07,19.04,19.06,6000.0,14.1231,14.1454,14.1231,14.138,6000.0
2005-02-25 14:20:00,19.05,19.08,19.05,19.05,6800.0,14.1305,14.1528,14.1305,14.1305,6800.0
2005-02-25 14:25:00,19.05,19.05,19.02,19.03,6600.0,14.1305,14.1305,14.1083,14.1157,6600.0
2005-02-25 14:30:00,19.03,19.04,19.02,19.02,3200.0,14.1157,14.1231,14.1083,14.1083,3200.0
2005-02-25 14:35:00,19.02,19.08,19.02,19.06,6400.0,14.1083,14.1528,14.1083,14.138,6400.0
2005-02-25 14:40:00,19.03,19.03,19.0,19.0,4400.0,14.1157,14.1157,14.0935,14.0935,4400.0
2005-02-25 14:45:00,19.0,19.02,19.0,19.02,7000.0,14.0935,14.1083,14.0935,14.1083,7000.0
2005-02-25 14:50:00,19.02,19.03,19.02,19.02,6000.0,14.1083,14.1157,14.1083,14.1083,6000.0
2005-02-25 14:55:00,19.02,19.02,19.02,19.02,2800.0,14.1083,14.1083,14.1083,14.1083,2800.0
2005-02-25 15:00:00,19.02,19.03,19.02,19.03,4400.0,14.1083,14.1157,14.1083,14.1157,4400.0
2005-02-25 15:05:00,19.03,19.05,19.02,19.03,6400.0,14.1157,14.1305,14.1083,14.1157,6400.0
2005-02-25 15:10:00,19.03,19.04,19.0,19.04,20000.0,14.1157,14.1231,14.0935,14.1231,20000.0
2005-02-25 15:15:00,19.04,19.04,19.02,19.02,5000.0,14.1231,14.1231,14.1083,14.1083,5000.0
2005-02-25 15:20:00,19.02,19.03,19.01,19.03,12200.0,14.1083,14.1157,14.1009,14.1157,12200.0
2005-02-25 15:25:00,19.05,19.05,19.02,19.04,2400.0,14.1305,14.1305,14.1083,14.1231,2400.0
2005-02-25 15:30:00,19.02,19.07,19.02,19.07,8200.0,14.1083,14.1454,14.1083,14.1454,8200.0
2005-02-25 15:35:00,19.07,19.08,19.04,19.08,8800.0,14.1454,14.1528,14.1231,14.1528,8800.0
2005-02-25 15:40:00,19.08,19.09,19.08,19.09,12000.0,14.1528,14.1602,14.1528,14.1602,12000.0
2005-02-25 15:45:00,19.09,19.09,19.09,19.09,2800.0,14.1602,14.1602,14.1602,14.1602,2800.0
2005-02-25 15:50:00,19.1,19.17,19.1,19.16,25600.0,14.1676,14.2196,14.1676,14.2121,25600.0
2005-02-25 15:55:00,19.17,19.17,19.13,19.15,34800.0,14.2196,14.2196,14.1899,14.2047,34800.0
2005-02-28 09:30:00,19.15,19.16,19.01,19.02,29400.0,14.2047,14.2121,14.1009,14.1083,29400.0
2005-02-28 09:35:00,19.04,19.16,19.04,19.13,9600.0,14.1231,14.2121,14.1231,14.1899,9600.0
2005-02-28 09:40:00,19.13,19.15,19.12,19.14,6400.0,14.1899,14.2047,14.1825,14.1973,6400.0
2005-02-28 09:45:00,19.15,19.15,19.13,19.13,7600.0,14.2047,14.2047,14.1899,14.1899,7600.0
2005-02-28 09:50:00,19.12,19.16,19.12,19.13,9000.0,14.1825,14.2121,14.1825,14.1899,9000.0
2005-02-28 09:55:00,19.14,19.16,19.12,19.16,18200.0,14.1973,14.2121,14.1825,14.2121,18200.0
2005-02-28 10:00:00,19.15,19.17,19.13,19.13,14400.0,14.2047,14.2196,14.1899,14.1899,14400.0
2005-02-28 10:05:00,19.13,19.15,19.12,19.13,24400.0,14.1899,14.2047,14.1825,14.1899,24400.0
2005-02-28 10:10:00,19.13,19.15,19.12,19.15,8200.0,14.1899,14.2047,14.1825,14.2047,8200.0
2005-02-28 10:15:00,19.14,19.15,19.13,19.13,3200.0,14.1973,14.2047,14.1899,14.1899,3200.0
2005-02-28 10:20:00,19.13,19.18,19.12,19.18,23600.0,14.1899,14.227,14.1825,14.227,23600.0
2005-02-28 10:25:00,19.18,19.18,19.18,19.18,1400.0,14.227,14.227,14.227,14.227,1400.0
2005-02-28 10:30:00,19.18,19.18,19.17,19.17,1000.0,14.227,14.227,14.2196,14.2196,1000.0
2005-02-28 10:35:00,19.17,19.18,19.17,19.17,7200.0,14.2196,14.227,14.2196,14.2196,7200.0
2005-02-28 10:40:00,19.17,19.17,19.15,19.15,3800.0,14.2196,14.2196,14.2047,14.2047,3800.0
2005-02-28 10:45:00,19.16,19.19,19.16,19.19,4000.0,14.2121,14.2344,14.2121,14.2344,4000.0
2005-02-28 10:50:00,19.18,19.18,19.13,19.15,5800.0,14.227,14.227,14.1899,14.2047,5800.0
2005-02-28 10:55:00,19.14,19.17,19.14,19.17,4200.0,14.1973,14.2196,14.1973,14.2196,4200.0
2005-02-28 11:00:00,19.17,19.18,19.17,19.18,6400.0,14.2196,14.227,14.2196,14.227,6400.0
2005-02-28 11:05:00,19.16,19.16,19.12,19.13,18600.0,14.2121,14.2121,14.1825,14.1899,18600.0
2005-02-28 11:10:00,19.13,19.14,19.13,19.14,16200.0,14.1899,14.1973,14.1899,14.1973,16200.0
2005-02-28 11:15:00,19.14,19.14,19.14,19.14,200.0,14.1973,14.1973,14.1973,14.1973,200.0
2005-02-28 11:20:00,19.13,19.14,19.12,19.13,8000.0,14.1899,14.1973,14.1825,14.1899,8000.0
2005-02-28 11:25:00,19.13,19.13,19.12,19.12,5800.0,14.1899,14.1899,14.1825,14.1825,5800.0
2005-02-28 11:30:00,19.12,19.14,19.12,19.14,5000.0,14.1825,14.1973,14.1825,14.1973,5000.0
2005-02-28 11:35:00,19.13,19.15,19.12,19.13,4200.0,14.1899,14.2047,14.1825,14.1899,4200.0
2005-02-28 11:40:00,19.14,19.14,19.13,19.13,3000.0,14.1973,14.1973,14.1899,14.1899,3000.0
2005-02-28 11:45:00,19.13,19.13,19.12,19.12,11800.0,14.1899,14.1899,14.1825,14.1825,11800.0
2005-02-28 11:50:00,19.12,19.12,19.03,19.07,16600.0,14.1825,14.1825,14.1157,14.1454,16600.0
2005-02-28 11:55:00,19.05,19.06,19.05,19.05,3800.0,14.1305,14.138,14.1305,14.1305,3800.0
2005-02-28 12:00:00,19.05,19.05,18.99,18.99,19600.0,14.1305,14.1305,14.086,14.086,19600.0
2005-02-28 12:05:00,18.99,19.02,18.95,19.02,12800.0,14.086,14.1083,14.0564,14.1083,12800.0
2005-02-28 12:10:00,19.02,19.02,18.99,18.99,9200.0,14.1083,14.1083,14.086,14.086,9200.0
2005-02-28 12:15:00,18.99,19.0,18.93,19.0,13800.0,14.086,14.0935,14.0415,14.0935,13800.0
2005-02-28 12:20:00,19.0,19.06,19.0,19.05,7800.0,14.0935,14.138,14.0935,14.1305,7800.0
2005-02-28 12:25:00,19.04,19.04,19.0,19.0,7400.0,14.1231,14.1231,14.0935,14.0935,7400.0
2005-02-28 12:30:00,19.0,19.01,19.0,19.01,8400.0,14.0935,14.1009,14.0935,14.1009,8400.0
2005-02-28 12:35:00,19.01,19.01,19.0,19.0,6200.0,14.1009,14.1009,14.0935,14.0935,6200.0
2005-02-28 12:40:00,19.0,19.02,19.0,19.02,6000.0,14.0935,14.1083,14.0935,14.1083,6000.0
2005-02-28 12:45:00,19.0,19.0,18.96,18.96,5000.0,14.0935,14.0935,14.0638,14.0638,5000.0
2005-02-28 12:50:00,18.97,18.99,18.97,18.99,2600.0,14.0712,14.086,14.0712,14.086,2600.0
2005-02-28 12:55:00,19.0,19.0,18.99,19.0,5000.0,14.0935,14.0935,14.086,14.0935,5000.0
2005-02-28 13:00:00,19.0,19.02,19.0,19.0,8600.0,14.0935,14.1083,14.0935,14.0935,8600.0
2005-02-28 13:05:00,19.0,19.0,18.96,18.96,5600.0,14.0935,14.0935,14.0638,14.0638,5600.0
2005-02-28 13:10:00,18.96,18.97,18.95,18.95,3400.0,14.0638,14.0712,14.0564,14.0564,3400.0
2005-02-28 13:15:00,18.94,18.96,18.93,18.96,4400.0,14.0489,14.0638,14.0415,14.0638,4400.0
2005-02-28 13:20:00,18.96,18.96,18.93,18.95,4800.0,14.0638,14.0638,14.0415,14.0564,4800.0
2005-02-28 13:25:00,18.94,18.95,18.93,18.95,2800.0,14.0489,14.0564,14.0415,14.0564,2800.0
2005-02-28 13:30:00,18.95,18.95,18.92,18.92,5200.0,14.0564,14.0564,14.0341,14.0341,5200.0
2005-02-28 13:35:00,18.92,18.94,18.87,18.89,10400.0,14.0341,14.0489,13.997,14.0119,10400.0
2005-02-28 13:40:00,18.89,18.9,18.89,18.89,10600.0,14.0119,14.0193,14.0119,14.0119,10600.0
2005-02-28 13:45:00,18.88,18.89,18.85,18.88,9200.0,14.0044,14.0119,13.9822,14.0044,9200.0
2005-02-28 13:50:00,18.88,18.88,18.83,18.83,5200.0,14.0044,14.0044,13.9674,13.9674,5200.0
2005-02-28 13:55:00,18.84,18.86,18.83,18.86,7400.0,13.9748,13.9896,13.9674,13.9896,7400.0
2005-02-28 14:00:00,18.86,18.86,18.85,18.86,3200.0,13.9896,13.9896,13.9822,13.9896,3200.0
2005-02-28 14:05:00,18.86,18.86,18.84,18.85,2400.0,13.9896,13.9896,13.9748,13.9822,2400.0
2005-02-28 14:10:00,18.85,18.89,18.85,18.89,8200.0,13.9822,14.0119,13.9822,14.0119,8200.0
2005-02-28 14:15:00,18.88,18.88,18.87,18.88,1000.0,14.0044,14.0044,13.997,14.0044,1000.0
2005-02-28 14:20:00,18.89,18.91,18.89,18.9,7400.0,14.0119,14.0267,14.0119,14.0193,7400.0
2005-02-28 14:25:00,18.9,18.9,18.88,18.88,3200.0,14.0193,14.0193,14.0044,14.0044,3200.0
2005-02-28 14:30:00,18.87,18.89,18.87,18.88,3400.0,13.997,14.0119,13.997,14.0044,3400.0
2005-02-28 14:35:00,18.88,18.9,18.88,18.88,6800.0,14.0044,14.0193,14.0044,14.0044,6800.0
2005-02-28 14:40:00,18.89,18.93,18.89,18.93,2200.0,14.0119,14.0415,14.0119,14.0415,2200.0
2005-02-28 14:45:00,18.95,18.95,18.92,18.92,3200.0,14.0564,14.0564,14.0341,14.0341,3200.0
2005-02-28 14:50:00,18.93,18.93,18.92,18.93,6000.0,14.0415,14.0415,14.0341,14.0415,6000.0
2005-02-28 14:55:00,18.95,18.95,18.93,18.93,3200.0,14.0564,14.0564,14.0415,14.0415,3200.0
2005-02-28 15:00:00,18.93,18.95,18.93,18.95,6600.0,14.0415,14.0564,14.0415,14.0564,6600.0
2005-02-28 15:05:00,18.95,18.98,18.93,18.98,11200.0,14.0564,14.0786,14.0415,14.0786,11200.0
2005-02-28 15:10:00,18.98,18.98,18.92,18.95,7200.0,14.0786,14.0786,14.0341,14.0564,7200.0
2005-02-28 15:15:00,18.95,18.98,18.95,18.98,11800.0,14.0564,14.0786,14.0564,14.0786,11800.0
2005-02-28 15:20:00,18.98,19.0,18.98,19.0,5800.0,14.0786,14.0935,14.0786,14.0935,5800.0
2005-02-28 15:25:00,19.0,19.0,18.95,18.96,11400.0,14.0935,14.0935,14.0564,14.0638,11400.0
2005-02-28 15:30:00,18.98,19.02,18.94,19.02,14800.0,14.0786,14.1083,14.0489,14.1083,14800.0
2005-02-28 15:35:00,19.03,19.04,18.97,18.98,15200.0,14.1157,14.1231,14.0712,14.0786,15200.0
2005-02-28 15:40:00,18.99,19.0,18.92,18.96,12200.0,14.086,14.0935,14.0341,14.0638,12200.0
2005-02-28 15:45:00,18.95,19.0,18.94,18.96,13600.0,14.0564,14.0935,14.0489,14.0638,13600.0
2005-02-28 15:50:00,18.98,19.0,18.98,18.98,8800.0,14.0786,14.0935,14.0786,14.0786,8800.0
2005-02-28 15:55:00,18.99,18.99,18.96,18.96,8600.0,14.086,14.086,14.0638,14.0638,8600.0
2005-03-01 09:30:00,19.03,19.08,19.03,19.08,5000.0,14.1157,14.1528,14.1157,14.1528,5000.0
2005-03-01 09:35:00,19.15,19.28,19.15,19.28,4000.0,14.2047,14.3011,14.2047,14.3011,4000.0
2005-03-01 09:40:00,19.31,19.31,19.3,19.31,10200.0,14.3234,14.3234,14.316,14.3234,10200.0
2005-03-01 09:45:00,19.31,19.31,19.3,19.3,1200.0,14.3234,14.3234,14.316,14.316,1200.0
2005-03-01 09:50:00,19.28,19.28,19.23,19.26,5200.0,14.3011,14.3011,14.2641,14.2863,5200.0
2005-03-01 09:55:00,19.25,19.26,19.21,19.22,1400.0,14.2789,14.2863,14.2492,14.2566,1400.0
2005-03-01 10:00:00,19.23,19.3,19.23,19.3,2800.0,14.2641,14.316,14.2641,14.316,2800.0
2005-03-01 10:05:00,19.33,19.36,19.33,19.33,2800.0,14.3382,14.3605,14.3382,14.3382,2800.0
2005-03-01 10:10:00,19.32,19.32,19.3,19.3,6800.0,14.3308,14.3308,14.316,14.316,6800.0
2005-03-01 10:15:00,19.31,19.32,19.31,19.32,400.0,14.3234,14.3308,14.3234,14.3308,400.0
2005-03-01 10:20:00,19.31,19.31,19.25,19.25,5400.0,14.3234,14.3234,14.2789,14.2789,5400.0
2005-03-01 10:25:00,19.24,19.25,19.24,19.24,2000.0,14.2715,14.2789,14.2715,14.2715,2000.0
2005-03-01 10:30:00,19.24,19.24,19.23,19.24,3000.0,14.2715,14.2715,14.2641,14.2715,3000.0
2005-03-01 10:35:00,19.24,19.25,19.2,19.22,12800.0,14.2715,14.2789,14.2418,14.2566,12800.0
2005-03-01 10:40:00,19.21,19.24,19.21,19.24,2000.0,14.2492,14.2715,14.2492,14.2715,2000.0
2005-03-01 10:45:00,19.22,19.22,19.18,19.2,2200.0,14.2566,14.2566,14.227,14.2418,2200.0
2005-03-01 10:50:00,19.21,19.21,19.18,19.18,800.0,14.2492,14.2492,14.227,14.227,800.0
2005-03-01 10:55:00,19.18,19.19,19.18,19.19,1200.0,14.227,14.2344,14.227,14.2344,1200.0
2005-03-01 11:00:00,19.19,19.19,19.18,19.18,3000.0,14.2344,14.2344,14.227,14.227,3000.0
2005-03-01 11:05:00,19.18,19.18,19.16,19.17,3200.0,14.227,14.227,14.2121,14.2196,3200.0
2005-03-01 11:10:00,19.17,19.17,19.13,19.13,2000.0,14.2196,14.2196,14.1899,14.1899,2000.0
2005-03-01 11:15:00,19.13,19.13,19.11,19.12,2800.0,14.1899,14.1899,14.175,14.1825,2800.0
2005-03-01 11:20:00,19.13,19.13,19.13,19.13,3600.0,14.1899,14.1899,14.1899,14.1899,3600.0
2005-03-01 11:25:00,19.16,19.16,19.11,19.11,3000.0,14.2121,14.2121,14.175,14.175,3000.0
2005-03-01 11:30:00,19.11,19.13,19.11,19.13,5000.0,14.175,14.1899,14.175,14.1899,5000.0
2005-03-01 11:35:00,19.13,19.16,19.13,19.16,2400.0,14.1899,14.2121,14.1899,14.2121,2400.0
2005-03-01 11:40:00,19.16,19.17,19.16,19.16,1600.0,14.2121,14.2196,14.2121,14.2121,1600.0
2005-03-01 11:45:00,19.16,19.22,19.12,19.22,7000.0,14.2121,14.2566,14.1825,14.2566,7000.0
2005-03-01 11:50:00,19.22,19.25,19.2,19.25,7200.0,14.2566,14.2789,14.2418,14.2789,7200.0
2005-03-01 11:55:00,19.25,19.25,19.2,19.23,3600.0,14.2789,14.2789,14.2418,14.2641,3600.0
2005-03-01 12:00:00,19.21,19.21,19.21,19.21,3200.0,14.2492,14.2492,14.2492,14.2492,3200.0
2005-03-01 12:05:00,19.21,19.21,19.15,19.15,8800.0,14.2492,14.2492,14.2047,14.2047,8800.0
2005-03-01 12:10:00,19.15,19.17,19.15,19.17,4600.0,14.2047,14.2196,14.2047,14.2196,4600.0
2005-03-01 12:15:00,19.16,19.16,19.14,19.16,3000.0,14.2121,14.2121,14.1973,14.2121,3000.0
2005-03-01 12:20:00,19.17,19.18,19.16,19.17,2600.0,14.2196,14.227,14.2121,14.2196,2600.0
2005-03-01 12:25:00,19.17,19.17,19.17,19.17,600.0,14.2196,14.2196,14.2196,14.2196,600.0
2005-03-01 12:30:00,19.16,19.18,19.16,19.18,1600.0,14.2121,14.227,14.2121,14.227,1600.0
2005-03-01 12:35:00,19.18,19.18,19.15,19.15,4400.0,14.227,14.227,14.2047,14.2047,4400.0
2005-03-01 12:40:00,19.15,19.15,19.14,19.14,1800.0,14.2047,14.2047,14.1973,14.1973,1800.0
2005-03-01 12:45:00,19.16,19.17,19.16,19.17,1200.0,14.2121,14.2196,14.2121,14.2196,1200.0
2005-03-01 12:50:00,19.17,19.18,19.17,19.18,1200.0,14.2196,14.227,14.2196,14.227,1200.0
2005-03-01 12:55:00,19.18,19.2,19.18,19.19,2000.0,14.227,14.2418,14.227,14.2344,2000.0
2005-03-01 13:00:00,19.18,19.18,19.17,19.18,2200.0,14.227,14.227,14.2196,14.227,2200.0
2005-03-01 13:05:00,19.18,19.2,19.17,19.19,2400.0,14.227,14.2418,14.2196,14.2344,2400.0
2005-03-01 13:10:00,19.19,19.2,19.18,19.18,2400.0,14.2344,14.2418,14.227,14.227,2400.0
2005-03-01 13:15:00,19.18,19.19,19.18,19.19,800.0,14.227,14.2344,14.227,14.2344,800.0
2005-03-01 13:20:00,19.18,19.18,19.15,19.15,2600.0,14.227,14.227,14.2047,14.2047,2600.0
2005-03-01 13:25:00,19.15,19.15,19.13,19.13,4800.0,14.2047,14.2047,14.1899,14.1899,4800.0
2005-03-01 13:30:00,19.13,19.14,19.13,19.13,2200.0,14.1899,14.1973,14.1899,14.1899,2200.0
2005-03-01 13:35:00,19.14,19.2,19.14,19.17,7800.0,14.1973,14.2418,14.1973,14.2196,7800.0
2005-03-01 13:40:00,19.17,19.19,19.17,19.18,2800.0,14.2196,14.2344,14.2196,14.227,2800.0
2005-03-01 13:45:00,19.2,19.24,19.19,19.19,5200.0,14.2418,14.2715,14.2344,14.2344,5200.0
2005-03-01 13:50:00,19.18,19.22,19.18,19.21,6000.0,14.227,14.2566,14.227,14.2492,6000.0
2005-03-01 13:55:00,19.21,19.21,19.2,19.2,2200.0,14.2492,14.2492,14.2418,14.2418,2200.0
2005-03-01 14:00:00,19.21,19.28,19.2,19.24,12400.0,14.2492,14.3011,14.2418,14.2715,12400.0
2005-03-01 14:05:00,19.27,19.27,19.24,19.24,1000.0,14.2937,14.2937,14.2715,14.2715,1000.0
2005-03-01 14:10:00,19.22,19.24,19.22,19.24,3000.0,14.2566,14.2715,14.2566,14.2715,3000.0
2005-03-01 14:15:00,19.23,19.23,19.2,19.21,2000.0,14.2641,14.2641,14.2418,14.2492,2000.0
2005-03-01 14:20:00,19.22,19.25,19.22,19.24,8200.0,14.2566,14.2789,14.2566,14.2715,8200.0
2005-03-01 14:25:00,19.25,19.25,19.2,19.23,6000.0,14.2789,14.2789,14.2418,14.2641,6000.0
2005-03-01 14:30:00,19.23,19.26,19.23,19.23,12000.0,14.2641,14.2863,14.2641,14.2641,12000.0
2005-03-01 14:35:00,19.22,19.23,19.22,19.23,3400.0,14.2566,14.2641,14.2566,14.2641,3400.0
2005-03-01 14:40:00,19.23,19.24,19.23,19.24,1600.0,14.2641,14.2715,14.2641,14.2715,1600.0
2005-03-01 14:45:00,19.23,19.23,19.2,19.2,8800.0,14.2641,14.2641,14.2418,14.2418,8800.0
2005-03-01 14:50:00,19.19,19.19,19.17,19.18,6400.0,14.2344,14.2344,14.2196,14.227,6400.0
2005-03-01 14:55:00,19.17,19.17,19.16,19.16,4800.0,14.2196,14.2196,14.2121,14.2121,4800.0
2005-03-01 15:00:00,19.17,19.2,19.16,19.19,7400.0,14.2196,14.2418,14.2121,14.2344,7400.0
2005-03-01 15:05:00,19.2,19.2,19.11,19.17,28200.0,14.2418,14.2418,14.175,14.2196,28200.0
2005-03-01 15:10:00,19.17,19.23,19.17,19.23,10600.0,14.2196,14.2641,14.2196,14.2641,10600.0
2005-03-01 15:15:00,19.24,19.25,19.2,19.2,3400.0,14.2715,14.2789,14.2418,14.2418,3400.0
2005-03-01 15:20:00,19.18,19.19,19.18,19.18,3600.0,14.227,14.2344,14.227,14.227,3600.0
2005-03-01 15:25:00,19.18,19.18,19.16,19.18,7000.0,14.227,14.227,14.2121,14.227,7000.0
2005-03-01 15:30:00,19.21,19.23,19.2,19.21,7400.0,14.2492,14.2641,14.2418,14.2492,7400.0
2005-03-01 15:35:00,19.21,19.21,19.16,19.17,2000.0,14.2492,14.2492,14.2121,14.2196,2000.0
2005-03-01 15:40:00,19.15,19.15,19.11,19.12,6000.0,14.2047,14.2047,14.175,14.1825,6000.0
2005-03-01 15:45:00,19.13,19.13,19.11,19.11,4200.0,14.1899,14.1899,14.175,14.175,4200.0
2005-03-01 15:50:00,19.11,19.17,19.11,19.16,10600.0,14.175,14.2196,14.175,14.2121,10600.0
2005-03-01 15:55:00,19.16,19.19,19.16,19.19,12000.0,14.2121,14.2344,14.2121,14.2344,12000.0
2005-03-02 09:35:00,19.03,19.03,19.03,19.03,7200.0,14.1157,14.1157,14.1157,14.1157,7200.0
2005-03-02 09:40:00,19.02,19.02,18.97,18.97,1400.0,14.1083,14.1083,14.0712,14.0712,1400.0
2005-03-02 09:45:00,18.97,19.0,18.97,19.0,5800.0,14.0712,14.0935,14.0712,14.0935,5800.0
2005-03-02 09:50:00,18.98,19.0,18.97,18.97,8200.0,14.0786,14.0935,14.0712,14.0712,8200.0
2005-03-02 09:55:00,18.96,18.99,18.95,18.99,5400.0,14.0638,14.086,14.0564,14.086,5400.0
2005-03-02 10:00:00,18.98,18.98,18.93,18.95,6200.0,14.0786,14.0786,14.0415,14.0564,6200.0
2005-03-02 10:05:00,18.96,18.98,18.96,18.97,2600.0,14.0638,14.0786,14.0638,14.0712,2600.0
2005-03-02 10:10:00,18.98,19.02,18.98,19.0,6200.0,14.0786,14.1083,14.0786,14.0935,6200.0
2005-03-02 10:15:00,18.98,18.98,18.98,18.98,600.0,14.0786,14.0786,14.0786,14.0786,600.0
2005-03-02 10:20:00,19.0,19.06,19.0,19.06,3800.0,14.0935,14.138,14.0935,14.138,3800.0
2005-03-02 10:25:00,19.06,19.08,19.06,19.08,5400.0,14.138,14.1528,14.138,14.1528,5400.0
2005-03-02 10:30:00,19.06,19.1,19.06,19.09,2600.0,14.138,14.1676,14.138,14.1602,2600.0
2005-03-02 10:35:00,19.09,19.09,19.08,19.08,5400.0,14.1602,14.1602,14.1528,14.1528,5400.0
2005-03-02 10:40:00,19.08,19.09,19.06,19.06,4000.0,14.1528,14.1602,14.138,14.138,4000.0
2005-03-02 10:45:00,19.06,19.09,19.06,19.09,3600.0,14.138,14.1602,14.138,14.1602,3600.0
2005-03-02 10:50:00,19.09,19.14,19.09,19.14,6800.0,14.1602,14.1973,14.1602,14.1973,6800.0
2005-03-02 10:55:00,19.13,19.18,19.13,19.17,7000.0,14.1899,14.227,14.1899,14.2196,7000.0
2005-03-02 11:00:00,19.19,19.2,19.18,19.19,8200.0,14.2344,14.2418,14.227,14.2344,8200.0
2005-03-02 11:05:00,19.19,19.24,19.19,19.22,4000.0,14.2344,14.2715,14.2344,14.2566,4000.0
2005-03-02 11:10:00,19.22,19.31,19.22,19.29,8000.0,14.2566,14.3234,14.2566,14.3086,8000.0
2005-03-02 11:15:00,19.3,19.35,19.25,19.25,9800.0,14.316,14.3531,14.2789,14.2789,9800.0
2005-03-02 11:20:00,19.27,19.28,19.23,19.23,5600.0,14.2937,14.3011,14.2641,14.2641,5600.0
2005-03-02 11:25:00,19.22,19.26,19.22,19.26,5200.0,14.2566,14.2863,14.2566,14.2863,5200.0
2005-03-02 11:30:00,19.26,19.26,19.25,19.25,2800.0,14.2863,14.2863,14.2789,14.2789,2800.0
2005-03-02 11:35:00,19.24,19.24,19.23,19.24,2400.0,14.2715,14.2715,14.2641,14.2715,2400.0
2005-03-02 11:40:00,19.23,19.24,19.21,19.22,3800.0,14.2641,14.2715,14.2492,14.2566,3800.0
2005-03-02 11:45:00,19.23,19.23,19.23,19.23,1400.0,14.2641,14.2641,14.2641,14.2641,1400.0
2005-03-02 11:50:00,19.23,19.27,19.22,19.27,2400.0,14.2641,14.2937,14.2566,14.2937,2400.0
2005-03-02 11:55:00,19.26,19.27,19.25,19.25,1400.0,14.2863,14.2937,14.2789,14.2789,1400.0
2005-03-02 12:00:00,19.25,19.25,19.23,19.23,2800.0,14.2789,14.2789,14.2641,14.2641,2800.0
2005-03-02 12:05:00,19.24,19.24,19.23,19.23,2200.0,14.2715,14.2715,14.2641,14.2641,2200.0
2005-03-02 12:10:00,19.23,19.24,19.23,19.24,1800.0,14.2641,14.2715,14.2641,14.2715,1800.0
2005-03-02 12:15:00,19.24,19.25,19.24,19.25,1600.0,14.2715,14.2789,14.2715,14.2789,1600.0
2005-03-02 12:20:00,19.25,19.25,19.25,19.25,2000.0,14.2789,14.2789,14.2789,14.2789,2000.0
2005-03-02 12:25:00,19.25,19.25,19.25,19.25,1800.0,14.2789,14.2789,14.2789,14.2789,1800.0
2005-03-02 12:30:00,19.25,19.25,19.21,19.21,3000.0,14.2789,14.2789,14.2492,14.2492,3000.0
2005-03-02 12:35:00,19.2,19.2,19.18,19.18,1000.0,14.2418,14.2418,14.227,14.227,1000.0
2005-03-02 12:40:00,19.18,19.18,19.16,19.18,4400.0,14.227,14.227,14.2121,14.227,4400.0
2005-03-02 12:45:00,19.18,19.21,19.18,19.21,3400.0,14.227,14.2492,14.227,14.2492,3400.0
2005-03-02 12:50:00,19.2,19.2,19.2,19.2,200.0,14.2418,14.2418,14.2418,14.2418,200.0
2005-03-02 12:55:00,19.2,19.22,19.2,19.21,1600.0,14.2418,14.2566,14.2418,14.2492,1600.0
2005-03-02 13:00:00,19.22,19.22,19.2,19.2,1400.0,14.2566,14.2566,14.2418,14.2418,1400.0
2005-03-02 13:05:00,19.21,19.21,19.2,19.21,1600.0,14.2492,14.2492,14.2418,14.2492,1600.0
2005-03-02 13:10:00,19.21,19.24,19.21,19.24,2600.0,14.2492,14.2715,14.2492,14.2715,2600.0
2005-03-02 13:15:00,19.25,19.25,19.23,19.23,1200.0,14.2789,14.2789,14.2641,14.2641,1200.0
2005-03-02 13:20:00,19.23,19.25,19.23,19.24,2000.0,14.2641,14.2789,14.2641,14.2715,2000.0
2005-03-02 13:25:00,19.24,19.27,19.24,19.27,2800.0,14.2715,14.2937,14.2715,14.2937,2800.0
2005-03-02 13:30:00,19.27,19.27,19.26,19.26,3200.0,14.2937,14.2937,14.2863,14.2863,3200.0
2005-03-02 13:35:00,19.26,19.27,19.25,19.25,3200.0,14.2863,14.2937,14.2789,14.2789,3200.0
2005-03-02 13:40:00,19.25,19.25,19.23,19.25,2600.0,14.2789,14.2789,14.2641,14.2789,2600.0
2005-03-02 13:45:00,19.25,19.25,19.25,19.25,0.0,14.2789,14.2789,14.2789,14.2789,0.0
2005-03-02 13:50:00,19.23,19.25,19.15,19.15,4800.0,14.2641,14.2789,14.2047,14.2047,4800.0
2005-03-02 13:55:00,19.14,19.18,19.14,19.18,2600.0,14.1973,14.227,14.1973,14.227,2600.0
2005-03-02 14:00:00,19.18,19.2,19.18,19.18,3600.0,14.227,14.2418,14.227,14.227,3600.0
2005-03-02 14:05:00,19.18,19.18,19.18,19.18,5800.0,14.227,14.227,14.227,14.227,5800.0
2005-03-02 14:10:00,19.18,19.18,19.11,19.14,5800.0,14.227,14.227,14.175,14.1973,5800.0
2005-03-02 14:15:00,19.16,19.17,19.15,19.17,4600.0,14.2121,14.2196,14.2047,14.2196,4600.0
2005-03-02 14:20:00,19.17,19.18,19.17,19.17,2400.0,14.2196,14.227,14.2196,14.2196,2400.0
2005-03-02 14:25:00,19.19,19.21,19.19,19.21,600.0,14.2344,14.2492,14.2344,14.2492,600.0
2005-03-02 14:30:00,19.2,19.2,19.16,19.16,5800.0,14.2418,14.2418,14.2121,14.2121,5800.0
2005-03-02 14:35:00,19.15,19.15,19.07,19.09,9600.0,14.2047,14.2047,14.1454,14.1602,9600.0
2005-03-02 14:40:00,19.08,19.1,19.05,19.07,11400.0,14.1528,14.1676,14.1305,14.1454,11400.0
2005-03-02 14:45:00,19.05,19.09,19.02,19.08,8600.0,14.1305,14.1602,14.1083,14.1528,8600.0
2005-03-02 14:50:00,19.08,19.08,19.03,19.05,6200.0,14.1528,14.1528,14.1157,14.1305,6200.0
2005-03-02 14:55:00,19.04,19.07,19.03,19.07,3000.0,14.1231,14.1454,14.1157,14.1454,3000.0
2005-03-02 15:00:00,19.06,19.08,19.06,19.08,5400.0,14.138,14.1528,14.138,14.1528,5400.0
2005-03-02 15:05:00,19.08,19.1,19.07,19.1,6400.0,14.1528,14.1676,14.1454,14.1676,6400.0
2005-03-02 15:10:00,19.11,19.11,19.1,19.1,5600.0,14.175,14.175,14.1676,14.1676,5600.0
2005-03-02 15:15:00,19.1,19.1,19.08,19.08,6000.0,14.1676,14.1676,14.1528,14.1528,6000.0
2005-03-02 15:20:00,19.08,19.1,19.08,19.1,4600.0,14.1528,14.1676,14.1528,14.1676,4600.0
2005-03-02 15:25:00,19.1,19.12,19.1,19.12,6600.0,14.1676,14.1825,14.1676,14.1825,6600.0
2005-03-02 15:30:00,19.13,19.13,19.09,19.09,16400.0,14.1899,14.1899,14.1602,14.1602,16400.0
2005-03-02 15:35:00,19.1,19.11,19.1,19.11,2800.0,14.1676,14.175,14.1676,14.175,2800.0
2005-03-02 15:40:00,19.11,19.13,19.09,19.13,8600.0,14.175,14.1899,14.1602,14.1899,8600.0
2005-03-02 15:45:00,19.11,19.13,19.09,19.11,7400.0,14.175,14.1899,14.1602,14.175,7400.0
2005-03-02 15:50:00,19.11,19.11,19.07,19.07,6000.0,14.175,14.175,14.1454,14.1454,6000.0
2005-03-02 15:55:00,19.08,19.09,19.06,19.07,31400.0,14.1528,14.1602,14.138,14.1454,31400.0
2005-03-03 09:30:00,19.15,19.18,19.15,19.17,5000.0,14.2047,14.227,14.2047,14.2196,5000.0
2005-03-03 09:35:00,19.17,19.26,19.17,19.26,8200.0,14.2196,14.2863,14.2196,14.2863,8200.0
2005-03-03 09:40:00,19.28,19.32,19.28,19.3,5600.0,14.3011,14.3308,14.3011,14.316,5600.0
2005-03-03 09:45:00,19.29,19.31,19.29,19.31,7800.0,14.3086,14.3234,14.3086,14.3234,7800.0
2005-03-03 09:50:00,19.31,19.31,19.21,19.21,4400.0,14.3234,14.3234,14.2492,14.2492,4400.0
2005-03-03 09:55:00,19.24,19.26,19.22,19.26,4800.0,14.2715,14.2863,14.2566,14.2863,4800.0
2005-03-03 10:00:00,19.24,19.28,19.2,19.23,9400.0,14.2715,14.3011,14.2418,14.2641,9400.0
2005-03-03 10:05:00,19.23,19.29,19.23,19.29,2600.0,14.2641,14.3086,14.2641,14.3086,2600.0
2005-03-03 10:10:00,19.3,19.31,19.3,19.31,1000.0,14.316,14.3234,14.316,14.3234,1000.0
2005-03-03 10:15:00,19.31,19.32,19.31,19.32,3400.0,14.3234,14.3308,14.3234,14.3308,3400.0
2005-03-03 10:20:00,19.31,19.32,19.23,19.23,6400.0,14.3234,14.3308,14.2641,14.2641,6400.0
2005-03-03 10:25:00,19.21,19.21,19.13,19.13,7400.0,14.2492,14.2492,14.1899,14.1899,7400.0
2005-03-03 10:30:00,19.14,19.14,19.13,19.14,4800.0,14.1973,14.1973,14.1899,14.1973,4800.0
2005-03-03 10:35:00,19.18,19.18,19.17,19.18,3600.0,14.227,14.227,14.2196,14.227,3600.0
2005-03-03 10:40:00,19.17,19.17,19.17,19.17,200.0,14.2196,14.2196,14.2196,14.2196,200.0
2005-03-03 10:45:00,19.17,19.2,19.16,19.2,2200.0,14.2196,14.2418,14.2121,14.2418,2200.0
2005-03-03 10:50:00,19.2,19.24,19.2,19.24,2600.0,14.2418,14.2715,14.2418,14.2715,2600.0
2005-03-03 10:55:00,19.24,19.24,19.21,19.21,1400.0,14.2715,14.2715,14.2492,14.2492,1400.0
2005-03-03 11:00:00,19.2,19.21,19.16,19.18,5400.0,14.2418,14.2492,14.2121,14.227,5400.0
2005-03-03 11:05:00,19.18,19.18,19.17,19.17,2800.0,14.227,14.227,14.2196,14.2196,2800.0
2005-03-03 11:10:00,19.18,19.21,19.18,19.21,3400.0,14.227,14.2492,14.227,14.2492,3400.0
2005-03-03 11:15:00,19.21,19.22,19.21,19.22,600.0,14.2492,14.2566,14.2492,14.2566,600.0
2005-03-03 11:20:00,19.22,19.22,19.17,19.21,4200.0,14.2566,14.2566,14.2196,14.2492,4200.0
2005-03-03 11:25:00,19.2,19.2,19.2,19.2,200.0,14.2418,14.2418,14.2418,14.2418,200.0
2005-03-03 11:30:00,19.19,19.2,19.19,19.2,400.0,14.2344,14.2418,14.2344,14.2418,400.0
2005-03-03 11:35:00,19.2,19.2,19.18,19.18,2400.0,14.2418,14.2418,14.227,14.227,2400.0
2005-03-03 11:40:00,19.18,19.18,19.18,19.18,200.0,14.227,14.227,14.227,14.227,200.0
2005-03-03 11:45:00,19.19,19.19,19.17,19.17,9000.0,14.2344,14.2344,14.2196,14.2196,9000.0
2005-03-03 11:50:00,19.18,19.18,19.17,19.17,6800.0,14.227,14.227,14.2196,14.2196,6800.0
2005-03-03 11:55:00,19.17,19.17,19.07,19.08,7200.0,14.2196,14.2196,14.1454,14.1528,7200.0
2005-03-03 12:00:00,19.08,19.1,19.08,19.09,4000.0,14.1528,14.1676,14.1528,14.1602,4000.0
2005-03-03 12:05:00,19.13,19.13,19.13,19.13,1400.0,14.1899,14.1899,14.1899,14.1899,1400.0
2005-03-03 12:10:00,19.1,19.1,19.09,19.1,4000.0,14.1676,14.1676,14.1602,14.1676,4000.0
2005-03-03 12:15:00,19.08,19.08,19.08,19.08,1600.0,14.1528,14.1528,14.1528,14.1528,1600.0
2005-03-03 12:20:00,19.07,19.07,19.07,19.07,4600.0,14.1454,14.1454,14.1454,14.1454,4600.0
2005-03-03 12:25:00,19.06,19.06,19.06,19.06,1600.0,14.138,14.138,14.138,14.138,1600.0
2005-03-03 12:30:00,19.06,19.06,19.02,19.06,5400.0,14.138,14.138,14.1083,14.138,5400.0
2005-03-03 12:35:00,19.08,19.08,19.08,19.08,400.0,14.1528,14.1528,14.1528,14.1528,400.0
2005-03-03 12:40:00,19.08,19.08,19.08,19.08,2200.0,14.1528,14.1528,14.1528,14.1528,2200.0
2005-03-03 12:45:00,19.07,19.08,19.07,19.07,2000.0,14.1454,14.1528,14.1454,14.1454,2000.0
2005-03-03 12:50:00,19.06,19.06,19.05,19.05,800.0,14.138,14.138,14.1305,14.1305,800.0
2005-03-03 12:55:00,19.05,19.05,19.02,19.03,6000.0,14.1305,14.1305,14.1083,14.1157,6000.0
2005-03-03 13:00:00,19.03,19.03,19.03,19.03,2600.0,14.1157,14.1157,14.1157,14.1157,2600.0
2005-03-03 13:05:00,19.03,19.09,19.03,19.07,5200.0,14.1157,14.1602,14.1157,14.1454,5200.0
2005-03-03 13:10:00,19.07,19.07,19.06,19.06,2200.0,14.1454,14.1454,14.138,14.138,2200.0
2005-03-03 13:15:00,19.07,19.1,19.06,19.1,1200.0,14.1454,14.1676,14.138,14.1676,1200.0
2005-03-03 13:20:00,19.1,19.1,19.08,19.08,3000.0,14.1676,14.1676,14.1528,14.1528,3000.0
2005-03-03 13:25:00,19.07,19.07,19.05,19.05,7600.0,14.1454,14.1454,14.1305,14.1305,7600.0
2005-03-03 13:30:00,19.06,19.06,19.05,19.05,400.0,14.138,14.138,14.1305,14.1305,400.0
2005-03-03 13:35:00,19.05,19.06,19.05,19.06,1000.0,14.1305,14.138,14.1305,14.138,1000.0
2005-03-03 13:40:00,19.07,19.09,19.05,19.09,1400.0,14.1454,14.1602,14.1305,14.1602,1400.0
2005-03-03 13:45:00,19.08,19.08,19.05,19.05,600.0,14.1528,14.1528,14.1305,14.1305,600.0
2005-03-03 13:50:00,19.06,19.08,19.05,19.08,1400.0,14.138,14.1528,14.1305,14.1528,1400.0
2005-03-03 13:55:00,19.07,19.11,19.07,19.1,2000.0,14.1454,14.175,14.1454,14.1676,2000.0
2005-03-03 14:00:00,19.1,19.1,19.1,19.1,400.0,14.1676,14.1676,14.1676,14.1676,400.0
2005-03-03 14:05:00,19.11,19.11,19.11,19.11,400.0,14.175,14.175,14.175,14.175,400.0
2005-03-03 14:10:00,19.11,19.12,19.11,19.12,1400.0,14.175,14.1825,14.175,14.1825,1400.0
2005-03-03 14:15:00,19.14,19.14,19.13,19.14,800.0,14.1973,14.1973,14.1899,14.1973,800.0
2005-03-03 14:20:00,19.11,19.18,19.11,19.18,2200.0,14.175,14.227,14.175,14.227,2200.0
2005-03-03 14:25:00,19.18,19.23,19.18,19.23,5800.0,14.227,14.2641,14.227,14.2641,5800.0
2005-03-03 14:30:00,19.23,19.24,19.23,19.24,600.0,14.2641,14.2715,14.2641,14.2715,600.0
2005-03-03 14:35:00,19.2,19.21,19.19,19.19,2400.0,14.2418,14.2492,14.2344,14.2344,2400.0
2005-03-03 14:40:00,19.2,19.2,19.18,19.19,1400.0,14.2418,14.2418,14.227,14.2344,1400.0
2005-03-03 14:45:00,19.17,19.18,19.17,19.18,1800.0,14.2196,14.227,14.2196,14.227,1800.0
2005-03-03 14:50:00,19.18,19.18,19.18,19.18,400.0,14.227,14.227,14.227,14.227,400.0
2005-03-03 14:55:00,19.18,19.18,19.18,19.18,1400.0,14.227,14.227,14.227,14.227,1400.0
2005-03-03 15:00:00,19.17,19.18,19.16,19.16,2000.0,14.2196,14.227,14.2121,14.2121,2000.0
2005-03-03 15:05:00,19.16,19.21,19.16,19.16,3200.0,14.2121,14.2492,14.2121,14.2121,3200.0
2005-03-03 15:10:00,19.15,19.19,19.15,19.16,4400.0,14.2047,14.2344,14.2047,14.2121,4400.0
2005-03-03 15:15:00,19.16,19.16,19.11,19.12,4400.0,14.2121,14.2121,14.175,14.1825,4400.0
2005-03-03 15:20:00,19.1,19.11,19.1,19.11,3200.0,14.1676,14.175,14.1676,14.175,3200.0
2005-03-03 15:25:00,19.11,19.13,19.11,19.13,3600.0,14.175,14.1899,14.175,14.1899,3600.0
2005-03-03 15:30:00,19.15,19.15,19.13,19.13,8600.0,14.2047,14.2047,14.1899,14.1899,8600.0
2005-03-03 15:35:00,19.11,19.14,19.11,19.14,5000.0,14.175,14.1973,14.175,14.1973,5000.0
2005-03-03 15:40:00,19.14,19.14,19.14,19.14,1400.0,14.1973,14.1973,14.1973,14.1973,1400.0
2005-03-03 15:45:00,19.13,19.13,19.1,19.1,5600.0,14.1899,14.1899,14.1676,14.1676,5600.0
2005-03-03 15:50:00,19.1,19.1,19.1,19.1,1800.0,14.1676,14.1676,14.1676,14.1676,1800.0
2005-03-03 15:55:00,19.09,19.09,19.06,19.08,12600.0,14.1602,14.1602,14.138,14.1528,12600.0
2005-03-04 09:35:00,19.15,19.18,19.15,19.18,7400.0,14.2047,14.227,14.2047,14.227,7400.0
2005-03-04 09:40:00,19.17,19.18,19.15,19.15,3400.0,14.2196,14.227,14.2047,14.2047,3400.0
2005-03-04 09:45:00,19.17,19.17,19.1,19.1,6600.0,14.2196,14.2196,14.1676,14.1676,6600.0
2005-03-04 09:50:00,19.1,19.12,19.1,19.11,3200.0,14.1676,14.1825,14.1676,14.175,3200.0
2005-03-04 09:55:00,19.11,19.2,19.11,19.2,3400.0,14.175,14.2418,14.175,14.2418,3400.0
2005-03-04 10:00:00,19.23,19.28,19.23,19.28,3200.0,14.2641,14.3011,14.2641,14.3011,3200.0
2005-03-04 10:05:00,19.28,19.28,19.24,19.25,9800.0,14.3011,14.3011,14.2715,14.2789,9800.0
2005-03-04 10:10:00,19.25,19.25,19.24,19.24,2400.0,14.2789,14.2789,14.2715,14.2715,2400.0
2005-03-04 10:15:00,19.24,19.25,19.24,19.25,1200.0,14.2715,14.2789,14.2715,14.2789,1200.0
2005-03-04 10:20:00,19.26,19.28,19.26,19.28,11200.0,14.2863,14.3011,14.2863,14.3011,11200.0
2005-03-04 10:25:00,19.29,19.3,19.27,19.28,4200.0,14.3086,14.316,14.2937,14.3011,4200.0
2005-03-04 10:30:00,19.27,19.27,19.25,19.25,2200.0,14.2937,14.2937,14.2789,14.2789,2200.0
2005-03-04 10:35:00,19.25,19.25,19.25,19.25,0.0,14.2789,14.2789,14.2789,14.2789,0.0
2005-03-04 10:40:00,19.25,19.26,19.25,19.25,2000.0,14.2789,14.2863,14.2789,14.2789,2000.0
2005-03-04 10:45:00,19.25,19.28,19.25,19.28,3400.0,14.2789,14.3011,14.2789,14.3011,3400.0
2005-03-04 10:50:00,19.25,19.25,19.17,19.2,11200.0,14.2789,14.2789,14.2196,14.2418,11200.0
2005-03-04 10:55:00,19.2,19.21,19.18,19.18,4400.0,14.2418,14.2492,14.227,14.227,4400.0
2005-03-04 11:00:00,19.2,19.2,19.2,19.2,1000.0,14.2418,14.2418,14.2418,14.2418,1000.0
2005-03-04 11:05:00,19.21,19.21,19.19,19.19,1400.0,14.2492,14.2492,14.2344,14.2344,1400.0
2005-03-04 11:10:00,19.2,19.2,19.2,19.2,400.0,14.2418,14.2418,14.2418,14.2418,400.0
2005-03-04 11:15:00,19.21,19.21,19.21,19.21,800.0,14.2492,14.2492,14.2492,14.2492,800.0
2005-03-04 11:20:00,19.21,19.21,19.18,19.18,3600.0,14.2492,14.2492,14.227,14.227,3600.0
2005-03-04 11:25:00,19.17,19.2,19.16,19.2,7000.0,14.2196,14.2418,14.2121,14.2418,7000.0
2005-03-04 11:30:00,19.2,19.23,19.2,19.23,3400.0,14.2418,14.2641,14.2418,14.2641,3400.0
2005-03-04 11:35:00,19.21,19.21,19.2,19.2,1800.0,14.2492,14.2492,14.2418,14.2418,1800.0
2005-03-04 11:40:00,19.2,19.21,19.2,19.21,1400.0,14.2418,14.2492,14.2418,14.2492,1400.0
2005-03-04 11:45:00,19.21,19.22,19.21,19.22,600.0,14.2492,14.2566,14.2492,14.2566,600.0
2005-03-04 11:50:00,19.22,19.27,19.22,19.27,1600.0,14.2566,14.2937,14.2566,14.2937,1600.0
2005-03-04 11:55:00,19.25,19.29,19.25,19.28,3200.0,14.2789,14.3086,14.2789,14.3011,3200.0
2005-03-04 12:00:00,19.27,19.27,19.24,19.26,2200.0,14.2937,14.2937,14.2715,14.2863,2200.0
2005-03-04 12:05:00,19.27,19.28,19.27,19.27,1600.0,14.2937,14.3011,14.2937,14.2937,1600.0
2005-03-04 12:10:00,19.28,19.29,19.28,19.28,2000.0,14.3011,14.3086,14.3011,14.3011,2000.0
2005-03-04 12:15:00,19.28,19.32,19.27,19.29,5000.0,14.3011,14.3308,14.2937,14.3086,5000.0
2005-03-04 12:20:00,19.29,19.29,19.28,19.29,1800.0,14.3086,14.3086,14.3011,14.3086,1800.0
2005-03-04 12:25:00,19.29,19.29,19.29,19.29,600.0,14.3086,14.3086,14.3086,14.3086,600.0
2005-03-04 12:30:00,19.29,19.3,19.29,19.29,600.0,14.3086,14.316,14.3086,14.3086,600.0
2005-03-04 12:35:00,19.29,19.29,19.29,19.29,200.0,14.3086,14.3086,14.3086,14.3086,200.0
2005-03-04 12:40:00,19.31,19.31,19.31,19.31,400.0,14.3234,14.3234,14.3234,14.3234,400.0
2005-03-04 12:45:00,19.31,19.31,19.3,19.31,1400.0,14.3234,14.3234,14.316,14.3234,1400.0
2005-03-04 12:50:00,19.31,19.38,19.31,19.38,3600.0,14.3234,14.3753,14.3234,14.3753,3600.0
2005-03-04 12:55:00,19.38,19.38,19.36,19.36,2800.0,14.3753,14.3753,14.3605,14.3605,2800.0
2005-03-04 13:00:00,19.36,19.38,19.36,19.38,2200.0,14.3605,14.3753,14.3605,14.3753,2200.0
2005-03-04 13:05:00,19.4,19.4,19.36,19.38,1200.0,14.3902,14.3902,14.3605,14.3753,1200.0
2005-03-04 13:10:00,19.38,19.38,19.38,19.38,200.0,14.3753,14.3753,14.3753,14.3753,200.0
2005-03-04 13:15:00,19.38,19.38,19.36,19.36,1400.0,14.3753,14.3753,14.3605,14.3605,1400.0
2005-03-04 13:20:00,19.37,19.37,19.36,19.36,800.0,14.3679,14.3679,14.3605,14.3605,800.0
2005-03-04 13:25:00,19.39,19.39,19.36,19.36,1800.0,14.3827,14.3827,14.3605,14.3605,1800.0
2005-03-04 13:30:00,19.37,19.37,19.37,19.37,800.0,14.3679,14.3679,14.3679,14.3679,800.0
2005-03-04 13:35:00,19.38,19.38,19.37,19.38,1800.0,14.3753,14.3753,14.3679,14.3753,1800.0
2005-03-04 13:40:00,19.39,19.4,19.39,19.4,400.0,14.3827,14.3902,14.3827,14.3902,400.0
2005-03-04 13:45:00,19.4,19.41,19.39,19.4,3600.0,14.3902,14.3976,14.3827,14.3902,3600.0
2005-03-04 13:50:00,19.4,19.55,19.4,19.47,18200.0,14.3902,14.5014,14.3902,14.4421,18200.0
2005-03-04 13:55:00,19.46,19.5,19.45,19.47,11800.0,14.4347,14.4643,14.4272,14.4421,11800.0
2005-03-04 14:00:00,19.48,19.48,19.43,19.43,3400.0,14.4495,14.4495,14.4124,14.4124,3400.0
2005-03-04 14:05:00,19.43,19.43,19.43,19.43,0.0,14.4124,14.4124,14.4124,14.4124,0.0
2005-03-04 14:10:00,19.45,19.46,19.45,19.45,2200.0,14.4272,14.4347,14.4272,14.4272,2200.0
2005-03-04 14:15:00,19.45,19.45,19.43,19.43,1200.0,14.4272,14.4272,14.4124,14.4124,1200.0
2005-03-04 14:20:00,19.43,19.43,19.42,19.42,600.0,14.4124,14.4124,14.405,14.405,600.0
2005-03-04 14:25:00,19.42,19.43,19.4,19.41,5200.0,14.405,14.4124,14.3902,14.3976,5200.0
2005-03-04 14:30:00,19.4,19.4,19.39,19.4,1800.0,14.3902,14.3902,14.3827,14.3902,1800.0
2005-03-04 14:35:00,19.41,19.41,19.4,19.4,2800.0,14.3976,14.3976,14.3902,14.3902,2800.0
2005-03-04 14:40:00,19.4,19.4,19.4,19.4,2200.0,14.3902,14.3902,14.3902,14.3902,2200.0
2005-03-04 14:45:00,19.4,19.43,19.4,19.42,7400.0,14.3902,14.4124,14.3902,14.405,7400.0
2005-03-04 14:50:00,19.42,19.47,19.42,19.47,3400.0,14.405,14.4421,14.405,14.4421,3400.0
2005-03-04 14:55:00,19.47,19.47,19.46,19.46,1200.0,14.4421,14.4421,14.4347,14.4347,1200.0
2005-03-04 15:00:00,19.46,19.46,19.45,19.46,2000.0,14.4347,14.4347,14.4272,14.4347,2000.0
2005-03-04 15:05:00,19.46,19.5,19.46,19.49,6000.0,14.4347,14.4643,14.4347,14.4569,6000.0
2005-03-04 15:10:00,19.48,19.48,19.46,19.47,4400.0,14.4495,14.4495,14.4347,14.4421,4400.0
2005-03-04 15:15:00,19.46,19.47,19.43,19.47,4600.0,14.4347,14.4421,14.4124,14.4421,4600.0
2005-03-04 15:20:00,19.47,19.5,19.45,19.5,4000.0,14.4421,14.4643,14.4272,14.4643,4000.0
2005-03-04 15:25:00,19.48,19.49,19.48,19.49,1600.0,14.4495,14.4569,14.4495,14.4569,1600.0
2005-03-04 15:30:00,19.49,19.49,19.44,19.45,6600.0,14.4569,14.4569,14.4198,14.4272,6600.0
2005-03-04 15:35:00,19.45,19.45,19.45,19.45,2600.0,14.4272,14.4272,14.4272,14.4272,2600.0
2005-03-04 15:40:00,19.45,19.45,19.4,19.41,2200.0,14.4272,14.4272,14.3902,14.3976,2200.0
2005-03-04 15:45:00,19.41,19.45,19.4,19.43,3600.0,14.3976,14.4272,14.3902,14.4124,3600.0
2005-03-04 15:50:00,19.43,19.43,19.42,19.42,3200.0,14.4124,14.4124,14.405,14.405,3200.0
2005-03-04 15:55:00,19.42,19.46,19.41,19.46,7400.0,14.405,14.4347,14.3976,14.4347,7400.0
2005-03-07 09:35:00,19.48,19.48,19.46,19.46,3800.0,14.4495,14.4495,14.4347,14.4347,3800.0
2005-03-07 09:40:00,19.5,19.52,19.45,19.45,7600.0,14.4643,14.4792,14.4272,14.4272,7600.0
2005-03-07 09:45:00,19.48,19.48,19.43,19.43,3800.0,14.4495,14.4495,14.4124,14.4124,3800.0
2005-03-07 09:50:00,19.42,19.42,19.36,19.37,5000.0,14.405,14.405,14.3605,14.3679,5000.0
2005-03-07 09:55:00,19.38,19.41,19.38,19.41,2600.0,14.3753,14.3976,14.3753,14.3976,2600.0
2005-03-07 10:00:00,19.4,19.48,19.4,19.48,1600.0,14.3902,14.4495,14.3902,14.4495,1600.0
2005-03-07 10:05:00,19.49,19.49,19.48,19.48,2600.0,14.4569,14.4569,14.4495,14.4495,2600.0
2005-03-07 10:10:00,19.48,19.49,19.45,19.49,1800.0,14.4495,14.4569,14.4272,14.4569,1800.0
2005-03-07 10:15:00,19.45,19.45,19.43,19.44,1400.0,14.4272,14.4272,14.4124,14.4198,1400.0
2005-03-07 10:20:00,19.43,19.43,19.4,19.42,2400.0,14.4124,14.4124,14.3902,14.405,2400.0
2005-03-07 10:25:00,19.42,19.42,19.36,19.36,5200.0,14.405,14.405,14.3605,14.3605,5200.0
2005-03-07 10:30:00,19.37,19.39,19.36,19.36,3800.0,14.3679,14.3827,14.3605,14.3605,3800.0
2005-03-07 10:35:00,19.36,19.36,19.32,19.34,3000.0,14.3605,14.3605,14.3308,14.3457,3000.0
2005-03-07 10:40:00,19.34,19.35,19.33,19.35,1800.0,14.3457,14.3531,14.3382,14.3531,1800.0
2005-03-07 10:45:00,19.35,19.37,19.35,19.37,2800.0,14.3531,14.3679,14.3531,14.3679,2800.0
2005-03-07 10:50:00,19.37,19.37,19.33,19.33,3200.0,14.3679,14.3679,14.3382,14.3382,3200.0
2005-03-07 10:55:00,19.33,19.33,19.31,19.31,1000.0,14.3382,14.3382,14.3234,14.3234,1000.0
2005-03-07 11:00:00,19.3,19.35,19.3,19.34,2000.0,14.316,14.3531,14.316,14.3457,2000.0
2005-03-07 11:05:00,19.34,19.36,19.34,19.36,1800.0,14.3457,14.3605,14.3457,14.3605,1800.0
2005-03-07 11:10:00,19.36,19.4,19.36,19.4,1800.0,14.3605,14.3902,14.3605,14.3902,1800.0
2005-03-07 11:15:00,19.39,19.39,19.33,19.33,6000.0,14.3827,14.3827,14.3382,14.3382,6000.0
2005-03-07 11:20:00,19.35,19.39,19.35,19.36,1400.0,14.3531,14.3827,14.3531,14.3605,1400.0
2005-03-07 11:25:00,19.37,19.39,19.37,19.39,1000.0,14.3679,14.3827,14.3679,14.3827,1000.0
2005-03-07 11:30:00,19.39,19.4,19.39,19.39,1600.0,14.3827,14.3902,14.3827,14.3827,1600.0
2005-03-07 11:35:00,19.39,19.39,19.39,19.39,200.0,14.3827,14.3827,14.3827,14.3827,200.0
2005-03-07 11:40:00,19.39,19.39,19.39,19.39,1000.0,14.3827,14.3827,14.3827,14.3827,1000.0
2005-03-07 11:45:00,19.4,19.4,19.35,19.35,1200.0,14.3902,14.3902,14.3531,14.3531,1200.0
2005-03-07 11:50:00,19.35,19.38,19.35,19.36,2200.0,14.3531,14.3753,14.3531,14.3605,2200.0
2005-03-07 11:55:00,19.36,19.38,19.36,19.38,1400.0,14.3605,14.3753,14.3605,14.3753,1400.0
2005-03-07 12:00:00,19.38,19.39,19.38,19.38,2200.0,14.3753,14.3827,14.3753,14.3753,2200.0
2005-03-07 12:05:00,19.38,19.4,19.37,19.4,800.0,14.3753,14.3902,14.3679,14.3902,800.0
2005-03-07 12:10:00,19.38,19.4,19.38,19.39,800.0,14.3753,14.3902,14.3753,14.3827,800.0
2005-03-07 12:15:00,19.39,19.4,19.39,19.4,1000.0,14.3827,14.3902,14.3827,14.3902,1000.0
2005-03-07 12:20:00,19.4,19.42,19.39,19.41,1600.0,14.3902,14.405,14.3827,14.3976,1600.0
2005-03-07 12:25:00,19.42,19.42,19.41,19.41,600.0,14.405,14.405,14.3976,14.3976,600.0
2005-03-07 12:30:00,19.41,19.42,19.41,19.41,2400.0,14.3976,14.405,14.3976,14.3976,2400.0
2005-03-07 12:35:00,19.4,19.41,19.4,19.41,1400.0,14.3902,14.3976,14.3902,14.3976,1400.0
2005-03-07 12:40:00,19.39,19.39,19.35,19.35,2000.0,14.3827,14.3827,14.3531,14.3531,2000.0
2005-03-07 12:45:00,19.35,19.35,19.35,19.35,0.0,14.3531,14.3531,14.3531,14.3531,0.0
2005-03-07 12:50:00,19.36,19.36,19.36,19.36,400.0,14.3605,14.3605,14.3605,14.3605,400.0
2005-03-07 12:55:00,19.36,19.36,19.35,19.35,1600.0,14.3605,14.3605,14.3531,14.3531,1600.0
2005-03-07 13:00:00,19.35,19.35,19.35,19.35,0.0,14.3531,14.3531,14.3531,14.3531,0.0
2005-03-07 13:05:00,19.35,19.35,19.35,19.35,400.0,14.3531,14.3531,14.3531,14.3531,400.0
2005-03-07 13:10:00,19.35,19.35,19.35,19.35,1600.0,14.3531,14.3531,14.3531,14.3531,1600.0
2005-03-07 13:15:00,19.33,19.33,19.32,19.33,1400.0,14.3382,14.3382,14.3308,14.3382,1400.0
2005-03-07 13:20:00,19.33,19.33,19.33,19.33,1000.0,14.3382,14.3382,14.3382,14.3382,1000.0
2005-03-07 13:25:00,19.32,19.32,19.3,19.31,2400.0,14.3308,14.3308,14.316,14.3234,2400.0
2005-03-07 13:30:00,19.33,19.37,19.33,19.37,600.0,14.3382,14.3679,14.3382,14.3679,600.0
2005-03-07 13:35:00,19.35,19.36,19.35,19.36,1200.0,14.3531,14.3605,14.3531,14.3605,1200.0
2005-03-07 13:40:00,19.37,19.37,19.37,19.37,600.0,14.3679,14.3679,14.3679,14.3679,600.0
2005-03-07 13:45:00,19.37,19.37,19.36,19.36,400.0,14.3679,14.3679,14.3605,14.3605,400.0
2005-03-07 13:50:00,19.37,19.41,19.37,19.37,2600.0,14.3679,14.3976,14.3679,14.3679,2600.0
2005-03-07 13:55:00,19.36,19.36,19.36,19.36,600.0,14.3605,14.3605,14.3605,14.3605,600.0
2005-03-07 14:00:00,19.36,19.38,19.36,19.38,2400.0,14.3605,14.3753,14.3605,14.3753,2400.0
2005-03-07 14:05:00,19.38,19.38,19.38,19.38,0.0,14.3753,14.3753,14.3753,14.3753,0.0
2005-03-07 14:10:00,19.34,19.37,19.34,19.37,1600.0,14.3457,14.3679,14.3457,14.3679,1600.0
2005-03-07 14:15:00,19.34,19.34,19.33,19.33,400.0,14.3457,14.3457,14.3382,14.3382,400.0
2005-03-07 14:20:00,19.33,19.33,19.3,19.3,4400.0,14.3382,14.3382,14.316,14.316,4400.0
2005-03-07 14:25:00,19.3,19.3,19.2,19.2,8800.0,14.316,14.316,14.2418,14.2418,8800.0
2005-03-07 14:30:00,19.22,19.25,19.2,19.24,5400.0,14.2566,14.2789,14.2418,14.2715,5400.0
2005-03-07 14:35:00,19.25,19.25,19.23,19.24,2400.0,14.2789,14.2789,14.2641,14.2715,2400.0
2005-03-07 14:40:00,19.24,19.28,19.24,19.28,3600.0,14.2715,14.3011,14.2715,14.3011,3600.0
2005-03-07 14:45:00,19.27,19.3,19.26,19.26,1800.0,14.2937,14.316,14.2863,14.2863,1800.0
2005-03-07 14:50:00,19.28,19.28,19.24,19.25,2000.0,14.3011,14.3011,14.2715,14.2789,2000.0
2005-03-07 14:55:00,19.25,19.25,19.25,19.25,1200.0,14.2789,14.2789,14.2789,14.2789,1200.0
2005-03-07 15:00:00,19.24,19.28,19.24,19.26,2400.0,14.2715,14.3011,14.2715,14.2863,2400.0
2005-03-07 15:05:00,19.25,19.28,19.25,19.26,2800.0,14.2789,14.3011,14.2789,14.2863,2800.0
2005-03-07 15:10:00,19.25,19.27,19.25,19.27,1200.0,14.2789,14.2937,14.2789,14.2937,1200.0
2005-03-07 15:15:00,19.27,19.27,19.27,19.27,200.0,14.2937,14.2937,14.2937,14.2937,200.0
2005-03-07 15:20:00,19.28,19.31,19.28,19.31,4400.0,14.3011,14.3234,14.3011,14.3234,4400.0
2005-03-07 15:25:00,19.31,19.32,19.3,19.3,2000.0,14.3234,14.3308,14.316,14.316,2000.0
2005-03-07 15:30:00,19.3,19.3,19.24,19.24,5800.0,14.316,14.316,14.2715,14.2715,5800.0
2005-03-07 15:35:00,19.24,19.31,19.24,19.29,4000.0,14.2715,14.3234,14.2715,14.3086,4000.0
2005-03-07 15:40:00,19.31,19.31,19.31,19.31,1000.0,14.3234,14.3234,14.3234,14.3234,1000.0
2005-03-07 15:45:00,19.3,19.3,19.25,19.25,2000.0,14.316,14.316,14.2789,14.2789,2000.0
2005-03-07 15:50:00,19.26,19.27,19.26,19.27,400.0,14.2863,14.2937,14.2863,14.2937,400.0
2005-03-07 15:55:00,19.28,19.3,19.28,19.3,1800.0,14.3011,14.316,14.3011,14.316,1800.0
2005-03-08 09:30:00,19.25,19.25,19.21,19.25,5600.0,14.2789,14.2789,14.2492,14.2789,5600.0
2005-03-08 09:35:00,19.28,19.3,19.28,19.3,4200.0,14.3011,14.316,14.3011,14.316,4200.0
2005-03-08 09:40:00,19.33,19.38,19.33,19.38,2600.0,14.3382,14.3753,14.3382,14.3753,2600.0
2005-03-08 09:45:00,19.36,19.37,19.28,19.28,7800.0,14.3605,14.3679,14.3011,14.3011,7800.0
2005-03-08 09:50:00,19.23,19.23,19.18,19.18,4600.0,14.2641,14.2641,14.227,14.227,4600.0
2005-03-08 09:55:00,19.18,19.2,19.18,19.18,5200.0,14.227,14.2418,14.227,14.227,5200.0
2005-03-08 10:00:00,19.19,19.19,19.13,19.15,10000.0,14.2344,14.2344,14.1899,14.2047,10000.0
2005-03-08 10:05:00,19.15,19.15,19.02,19.04,11800.0,14.2047,14.2047,14.1083,14.1231,11800.0
2005-03-08 10:10:00,19.02,19.06,19.02,19.06,4200.0,14.1083,14.138,14.1083,14.138,4200.0
2005-03-08 10:15:00,19.08,19.08,19.03,19.05,2400.0,14.1528,14.1528,14.1157,14.1305,2400.0
2005-03-08 10:20:00,19.06,19.09,19.06,19.07,1200.0,14.138,14.1602,14.138,14.1454,1200.0
2005-03-08 10:25:00,19.04,19.08,19.0,19.08,4600.0,14.1231,14.1528,14.0935,14.1528,4600.0
2005-03-08 10:30:00,19.08,19.08,19.08,19.08,2000.0,14.1528,14.1528,14.1528,14.1528,2000.0
2005-03-08 10:35:00,19.08,19.08,19.07,19.08,4600.0,14.1528,14.1528,14.1454,14.1528,4600.0
2005-03-08 10:40:00,19.08,19.11,19.07,19.11,2400.0,14.1528,14.175,14.1454,14.175,2400.0
2005-03-08 10:45:00,19.13,19.16,19.13,19.16,5800.0,14.1899,14.2121,14.1899,14.2121,5800.0
2005-03-08 10:50:00,19.17,19.18,19.11,19.13,3400.0,14.2196,14.227,14.175,14.1899,3400.0
2005-03-08 10:55:00,19.13,19.13,19.11,19.13,5000.0,14.1899,14.1899,14.175,14.1899,5000.0
2005-03-08 11:00:00,19.11,19.11,19.08,19.09,3600.0,14.175,14.175,14.1528,14.1602,3600.0
2005-03-08 11:05:00,19.07,19.08,19.01,19.01,7400.0,14.1454,14.1528,14.1009,14.1009,7400.0
2005-03-08 11:10:00,19.01,19.06,19.01,19.06,2800.0,14.1009,14.138,14.1009,14.138,2800.0
2005-03-08 11:15:00,19.07,19.07,19.04,19.05,2600.0,14.1454,14.1454,14.1231,14.1305,2600.0
2005-03-08 11:20:00,19.04,19.06,19.04,19.06,2000.0,14.1231,14.138,14.1231,14.138,2000.0
2005-03-08 11:25:00,19.06,19.06,19.03,19.04,2800.0,14.138,14.138,14.1157,14.1231,2800.0
2005-03-08 11:30:00,19.04,19.05,19.04,19.05,600.0,14.1231,14.1305,14.1231,14.1305,600.0
2005-03-08 11:35:00,19.06,19.06,19.05,19.06,1600.0,14.138,14.138,14.1305,14.138,1600.0
2005-03-08 11:40:00,19.07,19.07,19.07,19.07,800.0,14.1454,14.1454,14.1454,14.1454,800.0
2005-03-08 11:45:00,19.07,19.08,19.07,19.08,1000.0,14.1454,14.1528,14.1454,14.1528,1000.0
2005-03-08 11:50:00,19.08,19.08,19.06,19.06,600.0,14.1528,14.1528,14.138,14.138,600.0
2005-03-08 11:55:00,19.08,19.09,19.08,19.09,1200.0,14.1528,14.1602,14.1528,14.1602,1200.0
2005-03-08 12:00:00,19.08,19.1,19.06,19.09,3600.0,14.1528,14.1676,14.138,14.1602,3600.0
2005-03-08 12:05:00,19.09,19.1,19.09,19.1,1600.0,14.1602,14.1676,14.1602,14.1676,1600.0
2005-03-08 12:10:00,19.11,19.12,19.11,19.11,3200.0,14.175,14.1825,14.175,14.175,3200.0
2005-03-08 12:15:00,19.11,19.11,19.11,19.11,1000.0,14.175,14.175,14.175,14.175,1000.0
2005-03-08 12:20:00,19.12,19.12,19.12,19.12,600.0,14.1825,14.1825,14.1825,14.1825,600.0
2005-03-08 12:25:00,19.12,19.13,19.11,19.11,800.0,14.1825,14.1899,14.175,14.175,800.0
2005-03-08 12:30:00,19.13,19.14,19.13,19.13,2600.0,14.1899,14.1973,14.1899,14.1899,2600.0
2005-03-08 12:35:00,19.13,19.15,19.11,19.15,3000.0,14.1899,14.2047,14.175,14.2047,3000.0
2005-03-08 12:40:00,19.18,19.18,19.14,19.17,2400.0,14.227,14.227,14.1973,14.2196,2400.0
2005-03-08 12:45:00,19.15,19.16,19.15,19.16,2600.0,14.2047,14.2121,14.2047,14.2121,2600.0
2005-03-08 12:50:00,19.14,19.15,19.11,19.12,1800.0,14.1973,14.2047,14.175,14.1825,1800.0
2005-03-08 12:55:00,19.13,19.15,19.13,19.13,1400.0,14.1899,14.2047,14.1899,14.1899,1400.0
2005-03-08 13:00:00,19.13,19.15,19.13,19.15,1000.0,14.1899,14.2047,14.1899,14.2047,1000.0
2005-03-08 13:05:00,19.15,19.22,19.15,19.2,7600.0,14.2047,14.2566,14.2047,14.2418,7600.0
2005-03-08 13:10:00,19.25,19.25,19.23,19.23,4800.0,14.2789,14.2789,14.2641,14.2641,4800.0
2005-03-08 13:15:00,19.23,19.24,19.23,19.24,3400.0,14.2641,14.2715,14.2641,14.2715,3400.0
2005-03-08 13:20:00,19.24,19.24,19.22,19.22,1000.0,14.2715,14.2715,14.2566,14.2566,1000.0
2005-03-08 13:25:00,19.22,19.22,19.18,19.18,2200.0,14.2566,14.2566,14.227,14.227,2200.0
2005-03-08 13:30:00,19.18,19.24,19.18,19.24,5600.0,14.227,14.2715,14.227,14.2715,5600.0
2005-03-08 13:35:00,19.22,19.22,19.21,19.22,2400.0,14.2566,14.2566,14.2492,14.2566,2400.0
2005-03-08 13:40:00,19.24,19.25,19.19,19.21,9200.0,14.2715,14.2789,14.2344,14.2492,9200.0
2005-03-08 13:45:00,19.21,19.21,19.18,19.2,2000.0,14.2492,14.2492,14.227,14.2418,2000.0
2005-03-08 13:50:00,19.2,19.2,19.17,19.17,2800.0,14.2418,14.2418,14.2196,14.2196,2800.0
2005-03-08 13:55:00,19.18,19.18,19.18,19.18,800.0,14.227,14.227,14.227,14.227,800.0
2005-03-08 14:00:00,19.18,19.2,19.18,19.19,3600.0,14.227,14.2418,14.227,14.2344,3600.0
2005-03-08 14:05:00,19.18,19.22,19.18,19.22,1800.0,14.227,14.2566,14.227,14.2566,1800.0
2005-03-08 14:10:00,19.22,19.27,19.2,19.21,12200.0,14.2566,14.2937,14.2418,14.2492,12200.0
2005-03-08 14:15:00,19.2,19.2,19.2,19.2,1400.0,14.2418,14.2418,14.2418,14.2418,1400.0
2005-03-08 14:20:00,19.24,19.24,19.22,19.23,2800.0,14.2715,14.2715,14.2566,14.2641,2800.0
2005-03-08 14:25:00,19.23,19.23,19.22,19.22,600.0,14.2641,14.2641,14.2566,14.2566,600.0
2005-03-08 14:30:00,19.21,19.23,19.21,19.23,1000.0,14.2492,14.2641,14.2492,14.2641,1000.0
2005-03-08 14:35:00,19.23,19.27,19.22,19.27,4200.0,14.2641,14.2937,14.2566,14.2937,4200.0
2005-03-08 14:40:00,19.27,19.35,19.24,19.24,11800.0,14.2937,14.3531,14.2715,14.2715,11800.0
2005-03-08 14:45:00,19.24,19.24,19.23,19.23,1800.0,14.2715,14.2715,14.2641,14.2641,1800.0
2005-03-08 14:50:00,19.25,19.26,19.24,19.24,8000.0,14.2789,14.2863,14.2715,14.2715,8000.0
2005-03-08 14:55:00,19.24,19.31,19.24,19.25,17600.0,14.2715,14.3234,14.2715,14.2789,17600.0
2005-03-08 15:00:00,19.26,19.27,19.26,19.27,6400.0,14.2863,14.2937,14.2863,14.2937,6400.0
2005-03-08 15:05:00,19.27,19.27,19.26,19.26,5800.0,14.2937,14.2937,14.2863,14.2863,5800.0
2005-03-08 15:10:00,19.26,19.26,19.25,19.25,1800.0,14.2863,14.2863,14.2789,14.2789,1800.0
2005-03-08 15:15:00,19.27,19.33,19.27,19.31,15400.0,14.2937,14.3382,14.2937,14.3234,15400.0
2005-03-08 15:20:00,19.31,19.31,19.31,19.31,10800.0,14.3234,14.3234,14.3234,14.3234,10800.0
2005-03-08 15:25:00,19.31,19.32,19.31,19.32,5600.0,14.3234,14.3308,14.3234,14.3308,5600.0
2005-03-08 15:30:00,19.32,19.32,19.31,19.31,24800.0,14.3308,14.3308,14.3234,14.3234,24800.0
2005-03-08 15:35:00,19.31,19.32,19.31,19.31,24800.0,14.3234,14.3308,14.3234,14.3234,24800.0
2005-03-08 15:40:00,19.31,19.33,19.31,19.31,22800.0,14.3234,14.3382,14.3234,14.3234,22800.0
2005-03-08 15:45:00,19.31,19.33,19.31,19.33,13200.0,14.3234,14.3382,14.3234,14.3382,13200.0
2005-03-08 15:50:00,19.34,19.34,19.32,19.32,14200.0,14.3457,14.3457,14.3308,14.3308,14200.0
2005-03-08 15:55:00,19.32,19.33,19.32,19.33,23800.0,14.3308,14.3382,14.3308,14.3382,23800.0
2005-03-09 09:30:00,19.25,19.25,19.25,19.25,7200.0,14.2789,14.2789,14.2789,14.2789,7200.0
2005-03-09 09:35:00,19.25,19.49,19.25,19.49,9000.0,14.2789,14.4569,14.2789,14.4569,9000.0
2005-03-09 09:40:00,19.49,19.49,19.41,19.43,12600.0,14.4569,14.4569,14.3976,14.4124,12600.0
2005-03-09 09:45:00,19.42,19.42,19.35,19.39,13800.0,14.405,14.405,14.3531,14.3827,13800.0
2005-03-09 09:50:00,19.42,19.43,19.28,19.36,12800.0,14.405,14.4124,14.3011,14.3605,12800.0
2005-03-09 09:55:00,19.36,19.41,19.36,19.36,9600.0,14.3605,14.3976,14.3605,14.3605,9600.0
2005-03-09 10:00:00,19.35,19.35,19.32,19.32,12800.0,14.3531,14.3531,14.3308,14.3308,12800.0
2005-03-09 10:05:00,19.32,19.33,19.26,19.26,19600.0,14.3308,14.3382,14.2863,14.2863,19600.0
2005-03-09 10:10:00,19.25,19.26,19.25,19.25,19200.0,14.2789,14.2863,14.2789,14.2789,19200.0
2005-03-09 10:15:00,19.25,19.25,19.25,19.25,12600.0,14.2789,14.2789,14.2789,14.2789,12600.0
2005-03-09 10:20:00,19.25,19.25,19.25,19.25,10200.0,14.2789,14.2789,14.2789,14.2789,10200.0
2005-03-09 10:25:00,19.25,19.25,19.19,19.23,17800.0,14.2789,14.2789,14.2344,14.2641,17800.0
2005-03-09 10:30:00,19.23,19.26,19.2,19.2,7200.0,14.2641,14.2863,14.2418,14.2418,7200.0
2005-03-09 10:35:00,19.21,19.21,19.17,19.17,13600.0,14.2492,14.2492,14.2196,14.2196,13600.0
2005-03-09 10:40:00,19.17,19.18,19.14,19.17,11600.0,14.2196,14.227,14.1973,14.2196,11600.0
2005-03-09 10:45:00,19.17,19.28,19.17,19.28,6400.0,14.2196,14.3011,14.2196,14.3011,6400.0
2005-03-09 10:50:00,19.28,19.28,19.27,19.27,10800.0,14.3011,14.3011,14.2937,14.2937,10800.0
2005-03-09 10:55:00,19.25,19.25,19.25,19.25,600.0,14.2789,14.2789,14.2789,14.2789,600.0
2005-03-09 11:00:00,19.27,19.28,19.25,19.25,57200.0,14.2937,14.3011,14.2789,14.2789,57200.0
2005-03-09 11:05:00,19.23,19.24,19.17,19.17,6800.0,14.2641,14.2715,14.2196,14.2196,6800.0
2005-03-09 11:10:00,19.16,19.16,19.16,19.16,1600.0,14.2121,14.2121,14.2121,14.2121,1600.0
2005-03-09 11:15:00,19.16,19.16,19.15,19.16,5800.0,14.2121,14.2121,14.2047,14.2121,5800.0
2005-03-09 11:20:00,19.17,19.18,19.16,19.18,3600.0,14.2196,14.227,14.2121,14.227,3600.0
2005-03-09 11:25:00,19.18,19.22,19.18,19.21,4000.0,14.227,14.2566,14.227,14.2492,4000.0
2005-03-09 11:30:00,19.18,19.18,19.16,19.16,4600.0,14.227,14.227,14.2121,14.2121,4600.0
2005-03-09 11:35:00,19.18,19.18,19.17,19.17,3000.0,14.227,14.227,14.2196,14.2196,3000.0
2005-03-09 11:40:00,19.17,19.17,19.15,19.15,6000.0,14.2196,14.2196,14.2047,14.2047,6000.0
2005-03-09 11:45:00,19.15,19.15,19.15,19.15,2600.0,14.2047,14.2047,14.2047,14.2047,2600.0
2005-03-09 11:50:00,19.11,19.14,19.11,19.13,6600.0,14.175,14.1973,14.175,14.1899,6600.0
2005-03-09 11:55:00,19.13,19.14,19.13,19.14,3400.0,14.1899,14.1973,14.1899,14.1973,3400.0
2005-03-09 12:00:00,19.13,19.16,19.1,19.1,10200.0,14.1899,14.2121,14.1676,14.1676,10200.0
2005-03-09 12:05:00,19.1,19.14,19.09,19.11,5000.0,14.1676,14.1973,14.1602,14.175,5000.0
2005-03-09 12:10:00,19.13,19.13,19.13,19.13,1000.0,14.1899,14.1899,14.1899,14.1899,1000.0
2005-03-09 12:15:00,19.14,19.15,19.11,19.15,2200.0,14.1973,14.2047,14.175,14.2047,2200.0
2005-03-09 12:20:00,19.11,19.15,19.11,19.12,2800.0,14.175,14.2047,14.175,14.1825,2800.0
2005-03-09 12:25:00,19.13,19.13,19.13,19.13,600.0,14.1899,14.1899,14.1899,14.1899,600.0
2005-03-09 12:30:00,19.13,19.14,19.13,19.14,2200.0,14.1899,14.1973,14.1899,14.1973,2200.0
2005-03-09 12:35:00,19.15,19.15,19.13,19.13,1800.0,14.2047,14.2047,14.1899,14.1899,1800.0
2005-03-09 12:40:00,19.14,19.14,19.13,19.13,3000.0,14.1973,14.1973,14.1899,14.1899,3000.0
2005-03-09 12:45:00,19.13,19.15,19.13,19.13,3400.0,14.1899,14.2047,14.1899,14.1899,3400.0
2005-03-09 12:50:00,19.13,19.13,19.06,19.08,8400.0,14.1899,14.1899,14.138,14.1528,8400.0
2005-03-09 12:55:00,19.04,19.04,19.02,19.02,3400.0,14.1231,14.1231,14.1083,14.1083,3400.0
2005-03-09 13:00:00,19.0,19.03,19.0,19.03,4200.0,14.0935,14.1157,14.0935,14.1157,4200.0
2005-03-09 13:05:00,19.03,19.06,19.03,19.06,4400.0,14.1157,14.138,14.1157,14.138,4400.0
2005-03-09 13:10:00,19.06,19.07,19.05,19.07,5800.0,14.138,14.1454,14.1305,14.1454,5800.0
2005-03-09 13:15:00,19.05,19.05,19.05,19.05,2000.0,14.1305,14.1305,14.1305,14.1305,2000.0
2005-03-09 13:20:00,19.04,19.05,19.04,19.05,3400.0,14.1231,14.1305,14.1231,14.1305,3400.0
2005-03-09 13:25:00,19.05,19.07,19.0,19.0,3800.0,14.1305,14.1454,14.0935,14.0935,3800.0
2005-03-09 13:30:00,19.03,19.04,19.02,19.03,4800.0,14.1157,14.1231,14.1083,14.1157,4800.0
2005-03-09 13:35:00,19.03,19.03,19.03,19.03,2000.0,14.1157,14.1157,14.1157,14.1157,2000.0
2005-03-09 13:40:00,19.03,19.03,19.01,19.02,3800.0,14.1157,14.1157,14.1009,14.1083,3800.0
2005-03-09 13:45:00,19.02,19.02,19.01,19.01,1800.0,14.1083,14.1083,14.1009,14.1009,1800.0
2005-03-09 13:50:00,19.01,19.01,18.99,18.99,2400.0,14.1009,14.1009,14.086,14.086,2400.0
2005-03-09 13:55:00,19.0,19.02,19.0,19.0,6400.0,14.0935,14.1083,14.0935,14.0935,6400.0
2005-03-09 14:00:00,19.0,19.03,19.0,19.03,8800.0,14.0935,14.1157,14.0935,14.1157,8800.0
2005-03-09 14:05:00,19.02,19.06,19.02,19.03,5600.0,14.1083,14.138,14.1083,14.1157,5600.0
2005-03-09 14:10:00,19.03,19.04,19.03,19.04,3400.0,14.1157,14.1231,14.1157,14.1231,3400.0
2005-03-09 14:15:00,19.04,19.04,18.99,18.99,7200.0,14.1231,14.1231,14.086,14.086,7200.0
2005-03-09 14:20:00,18.99,19.02,18.99,19.01,10200.0,14.086,14.1083,14.086,14.1009,10200.0
2005-03-09 14:25:00,18.99,19.0,18.96,18.97,10400.0,14.086,14.0935,14.0638,14.0712,10400.0
2005-03-09 14:30:00,18.97,18.99,18.96,18.98,6400.0,14.0712,14.086,14.0638,14.0786,6400.0
2005-03-09 14:35:00,18.99,18.99,18.93,18.93,14800.0,14.086,14.086,14.0415,14.0415,14800.0
2005-03-09 14:40:00,18.95,19.02,18.95,19.0,5600.0,14.0564,14.1083,14.0564,14.0935,5600.0
2005-03-09 14:45:00,18.99,18.99,18.93,18.95,6800.0,14.086,14.086,14.0415,14.0564,6800.0
2005-03-09 14:50:00,18.94,18.95,18.94,18.95,2400.0,14.0489,14.0564,14.0489,14.0564,2400.0
2005-03-09 14:55:00,18.95,18.96,18.95,18.96,1800.0,14.0564,14.0638,14.0564,14.0638,1800.0
2005-03-09 15:00:00,18.96,18.96,18.93,18.94,5800.0,14.0638,14.0638,14.0415,14.0489,5800.0
2005-03-09 15:05:00,18.94,18.95,18.94,18.94,5800.0,14.0489,14.0564,14.0489,14.0489,5800.0
2005-03-09 15:10:00,18.95,18.96,18.94,18.95,9600.0,14.0564,14.0638,14.0489,14.0564,9600.0
2005-03-09 15:15:00,18.95,18.95,18.92,18.95,8400.0,14.0564,14.0564,14.0341,14.0564,8400.0
2005-03-09 15:20:00,18.95,18.96,18.95,18.96,9200.0,14.0564,14.0638,14.0564,14.0638,9200.0
2005-03-09 15:25:00,18.96,18.98,18.96,18.98,7400.0,14.0638,14.0786,14.0638,14.0786,7400.0
2005-03-09 15:30:00,18.98,18.98,18.97,18.97,7600.0,14.0786,14.0786,14.0712,14.0712,7600.0
2005-03-09 15:35:00,18.97,18.98,18.96,18.97,19000.0,14.0712,14.0786,14.0638,14.0712,19000.0
2005-03-09 15:40:00,18.97,18.98,18.96,18.98,17200.0,14.0712,14.0786,14.0638,14.0786,17200.0
2005-03-09 15:45:00,18.98,18.99,18.97,18.98,10400.0,14.0786,14.086,14.0712,14.0786,10400.0
2005-03-09 15:50:00,18.97,18.97,18.96,18.96,19600.0,14.0712,14.0712,14.0638,14.0638,19600.0
2005-03-09 15:55:00,18.96,18.96,18.92,18.93,19800.0,14.0638,14.0638,14.0341,14.0415,19800.0
2005-03-10 09:30:00,18.92,19.03,18.92,19.03,3800.0,14.0341,14.1157,14.0341,14.1157,3800.0
2005-03-10 09:35:00,19.04,19.05,19.0,19.0,2000.0,14.1231,14.1305,14.0935,14.0935,2000.0
2005-03-10 09:40:00,19.02,19.02,19.0,19.01,2600.0,14.1083,14.1083,14.0935,14.1009,2600.0
2005-03-10 09:45:00,19.0,19.01,18.98,18.98,44200.0,14.0935,14.1009,14.0786,14.0786,44200.0
2005-03-10 09:50:00,18.95,18.95,18.93,18.95,4200.0,14.0564,14.0564,14.0415,14.0564,4200.0
2005-03-10 09:55:00,18.95,19.05,18.95,19.04,7200.0,14.0564,14.1305,14.0564,14.1231,7200.0
2005-03-10 10:00:00,19.06,19.07,19.03,19.03,3800.0,14.138,14.1454,14.1157,14.1157,3800.0
2005-03-10 10:05:00,19.0,19.03,18.99,18.99,2400.0,14.0935,14.1157,14.086,14.086,2400.0
2005-03-10 10:10:00,18.98,18.98,18.94,18.94,1600.0,14.0786,14.0786,14.0489,14.0489,1600.0
2005-03-10 10:15:00,18.93,18.94,18.93,18.94,5600.0,14.0415,14.0489,14.0415,14.0489,5600.0
2005-03-10 10:20:00,18.93,18.93,18.92,18.92,2800.0,14.0415,14.0415,14.0341,14.0341,2800.0
2005-03-10 10:25:00,18.93,18.93,18.87,18.88,30800.0,14.0415,14.0415,13.997,14.0044,30800.0
2005-03-10 10:30:00,18.88,18.91,18.87,18.91,5000.0,14.0044,14.0267,13.997,14.0267,5000.0
2005-03-10 10:35:00,18.91,18.92,18.9,18.92,4600.0,14.0267,14.0341,14.0193,14.0341,4600.0
2005-03-10 10:40:00,18.93,18.93,18.91,18.92,7400.0,14.0415,14.0415,14.0267,14.0341,7400.0
2005-03-10 10:45:00,18.91,18.93,18.91,18.93,4200.0,14.0267,14.0415,14.0267,14.0415,4200.0
2005-03-10 10:50:00,18.92,18.92,18.91,18.91,3200.0,14.0341,14.0341,14.0267,14.0267,3200.0
2005-03-10 10:55:00,18.9,18.9,18.84,18.84,5000.0,14.0193,14.0193,13.9748,13.9748,5000.0
2005-03-10 11:00:00,18.82,18.82,18.76,18.77,8600.0,13.9599,13.9599,13.9154,13.9228,8600.0
2005-03-10 11:05:00,18.8,18.8,18.73,18.73,8400.0,13.9451,13.9451,13.8932,13.8932,8400.0
2005-03-10 11:10:00,18.73,18.73,18.7,18.71,7200.0,13.8932,13.8932,13.8709,13.8783,7200.0
2005-03-10 11:15:00,18.71,18.74,18.71,18.74,4200.0,13.8783,13.9006,13.8783,13.9006,4200.0
2005-03-10 11:20:00,18.75,18.75,18.74,18.75,600.0,13.908,13.908,13.9006,13.908,600.0
2005-03-10 11:25:00,18.75,18.77,18.75,18.77,2200.0,13.908,13.9228,13.908,13.9228,2200.0
2005-03-10 11:30:00,18.74,18.75,18.73,18.74,2000.0,13.9006,13.908,13.8932,13.9006,2000.0
2005-03-10 11:35:00,18.74,18.74,18.73,18.73,1000.0,13.9006,13.9006,13.8932,13.8932,1000.0
2005-03-10 11:40:00,18.72,18.73,18.71,18.73,2200.0,13.8858,13.8932,13.8783,13.8932,2200.0
2005-03-10 11:45:00,18.73,18.73,18.73,18.73,0.0,13.8932,13.8932,13.8932,13.8932,0.0
2005-03-10 11:50:00,18.74,18.75,18.74,18.75,3200.0,13.9006,13.908,13.9006,13.908,3200.0
2005-03-10 11:55:00,18.75,18.75,18.75,18.75,400.0,13.908,13.908,13.908,13.908,400.0
2005-03-10 12:00:00,18.75,18.75,18.75,18.75,400.0,13.908,13.908,13.908,13.908,400.0
2005-03-10 12:05:00,18.75,18.77,18.75,18.77,800.0,13.908,13.9228,13.908,13.9228,800.0
2005-03-10 12:10:00,18.77,18.77,18.77,18.77,400.0,13.9228,13.9228,13.9228,13.9228,400.0
2005-03-10 12:15:00,18.77,18.8,18.77,18.79,2200.0,13.9228,13.9451,13.9228,13.9377,2200.0
2005-03-10 12:20:00,18.77,18.77,18.77,18.77,800.0,13.9228,13.9228,13.9228,13.9228,800.0
2005-03-10 12:25:00,18.76,18.78,18.76,18.78,1200.0,13.9154,13.9303,13.9154,13.9303,1200.0
2005-03-10 12:30:00,18.79,18.81,18.79,18.8,1600.0,13.9377,13.9525,13.9377,13.9451,1600.0
2005-03-10 12:35:00,18.8,18.8,18.8,18.8,400.0,13.9451,13.9451,13.9451,13.9451,400.0
2005-03-10 12:40:00,18.8,18.8,18.8,18.8,200.0,13.9451,13.9451,13.9451,13.9451,200.0
2005-03-10 12:45:00,18.79,18.79,18.79,18.79,200.0,13.9377,13.9377,13.9377,13.9377,200.0
2005-03-10 12:50:00,18.79,18.79,18.79,18.79,0.0,13.9377,13.9377,13.9377,13.9377,0.0
2005-03-10 12:55:00,18.79,18.81,18.79,18.81,1400.0,13.9377,13.9525,13.9377,13.9525,1400.0
2005-03-10 13:00:00,18.83,18.85,18.83,18.85,1400.0,13.9674,13.9822,13.9674,13.9822,1400.0
2005-03-10 13:05:00,18.85,18.85,18.85,18.85,1600.0,13.9822,13.9822,13.9822,13.9822,1600.0
2005-03-10 13:10:00,18.85,18.85,18.84,18.84,800.0,13.9822,13.9822,13.9748,13.9748,800.0
2005-03-10 13:15:00,18.84,18.84,18.83,18.83,1200.0,13.9748,13.9748,13.9674,13.9674,1200.0
2005-03-10 13:20:00,18.83,18.84,18.83,18.84,400.0,13.9674,13.9748,13.9674,13.9748,400.0
2005-03-10 13:25:00,18.84,18.88,18.84,18.87,3600.0,13.9748,14.0044,13.9748,13.997,3600.0
2005-03-10 13:30:00,18.87,18.87,18.86,18.86,1600.0,13.997,13.997,13.9896,13.9896,1600.0
2005-03-10 13:35:00,18.86,18.9,18.86,18.9,7400.0,13.9896,14.0193,13.9896,14.0193,7400.0
2005-03-10 13:40:00,18.93,18.94,18.93,18.94,8000.0,14.0415,14.0489,14.0415,14.0489,8000.0
2005-03-10 13:45:00,18.94,19.0,18.94,19.0,7800.0,14.0489,14.0935,14.0489,14.0935,7800.0
2005-03-10 13:50:00,19.0,19.0,18.97,18.99,2600.0,14.0935,14.0935,14.0712,14.086,2600.0
2005-03-10 13:55:00,18.97,18.97,18.97,18.97,400.0,14.0712,14.0712,14.0712,14.0712,400.0
2005-03-10 14:00:00,18.96,18.96,18.93,18.93,1200.0,14.0638,14.0638,14.0415,14.0415,1200.0
2005-03-10 14:05:00,18.92,18.92,18.92,18.92,800.0,14.0341,14.0341,14.0341,14.0341,800.0
2005-03-10 14:10:00,18.93,18.93,18.92,18.92,2200.0,14.0415,14.0415,14.0341,14.0341,2200.0
2005-03-10 14:15:00,18.92,18.93,18.92,18.93,1800.0,14.0341,14.0415,14.0341,14.0415,1800.0
2005-03-10 14:20:00,18.93,18.93,18.88,18.88,3600.0,14.0415,14.0415,14.0044,14.0044,3600.0
2005-03-10 14:25:00,18.88,18.88,18.87,18.88,5600.0,14.0044,14.0044,13.997,14.0044,5600.0
2005-03-10 14:30:00,18.88,18.88,18.85,18.86,2600.0,14.0044,14.0044,13.9822,13.9896,2600.0
2005-03-10 14:35:00,18.85,18.86,18.85,18.86,3000.0,13.9822,13.9896,13.9822,13.9896,3000.0
2005-03-10 14:40:00,18.87,18.89,18.87,18.89,1400.0,13.997,14.0119,13.997,14.0119,1400.0
2005-03-10 14:45:00,18.89,18.92,18.89,18.92,2000.0,14.0119,14.0341,14.0119,14.0341,2000.0
2005-03-10 14:50:00,18.92,18.92,18.91,18.92,1400.0,14.0341,14.0341,14.0267,14.0341,1400.0
2005-03-10 14:55:00,18.92,18.93,18.92,18.93,2800.0,14.0341,14.0415,14.0341,14.0415,2800.0
2005-03-10 15:00:00,18.92,18.93,18.88,18.89,5000.0,14.0341,14.0415,14.0044,14.0119,5000.0
2005-03-10 15:05:00,18.89,18.89,18.81,18.81,6600.0,14.0119,14.0119,13.9525,13.9525,6600.0
2005-03-10 15:10:00,18.82,18.88,18.82,18.86,6200.0,13.9599,14.0044,13.9599,13.9896,6200.0
2005-03-10 15:15:00,18.86,18.86,18.83,18.85,3000.0,13.9896,13.9896,13.9674,13.9822,3000.0
2005-03-10 15:20:00,18.85,18.85,18.84,18.85,2000.0,13.9822,13.9822,13.9748,13.9822,2000.0
2005-03-10 15:25:00,18.84,18.85,18.84,18.85,3800.0,13.9748,13.9822,13.9748,13.9822,3800.0
2005-03-10 15:30:00,18.85,18.85,18.82,18.82,7800.0,13.9822,13.9822,13.9599,13.9599,7800.0
2005-03-10 15:35:00,18.82,18.83,18.82,18.83,2400.0,13.9599,13.9674,13.9599,13.9674,2400.0
2005-03-10 15:40:00,18.83,18.85,18.83,18.83,3000.0,13.9674,13.9822,13.9674,13.9674,3000.0
2005-03-10 15:45:00,18.84,18.85,18.83,18.83,2600.0,13.9748,13.9822,13.9674,13.9674,2600.0
2005-03-10 15:50:00,18.83,18.85,18.82,18.85,2000.0,13.9674,13.9822,13.9599,13.9822,2000.0
2005-03-10 15:55:00,18.84,18.85,18.81,18.81,8400.0,13.9748,13.9822,13.9525,13.9525,8400.0
2005-03-11 09:30:00,18.8,18.82,18.8,18.82,4800.0,14.0014,14.0163,14.0014,14.0163,4800.0
2005-03-11 09:35:00,18.77,18.78,18.7,18.74,3800.0,13.9791,13.9865,13.9269,13.9567,3800.0
2005-03-11 09:40:00,18.75,18.85,18.75,18.77,6600.0,13.9642,14.0386,13.9642,13.9791,6600.0
2005-03-11 09:45:00,18.79,18.8,18.79,18.8,64600.0,13.994,14.0014,13.994,14.0014,64600.0
2005-03-11 09:50:00,18.8,18.85,18.8,18.84,9800.0,14.0014,14.0386,14.0014,14.0312,9800.0
2005-03-11 09:55:00,18.84,18.86,18.83,18.86,21600.0,14.0312,14.0461,14.0237,14.0461,21600.0
2005-03-11 10:00:00,18.87,18.88,18.87,18.88,3200.0,14.0535,14.061,14.0535,14.061,3200.0
2005-03-11 10:05:00,18.88,18.88,18.8,18.83,12600.0,14.061,14.061,14.0014,14.0237,12600.0
2005-03-11 10:10:00,18.83,18.84,18.83,18.84,2800.0,14.0237,14.0312,14.0237,14.0312,2800.0
2005-03-11 10:15:00,18.84,18.84,18.78,18.82,9600.0,14.0312,14.0312,13.9865,14.0163,9600.0
2005-03-11 10:20:00,18.8,18.82,18.79,18.82,2000.0,14.0014,14.0163,13.994,14.0163,2000.0
2005-03-11 10:25:00,18.82,18.82,18.75,18.8,2800.0,14.0163,14.0163,13.9642,14.0014,2800.0
2005-03-11 10:30:00,18.81,18.81,18.75,18.76,3200.0,14.0089,14.0089,13.9642,13.9716,3200.0
2005-03-11 10:35:00,18.75,18.79,18.75,18.78,12200.0,13.9642,13.994,13.9642,13.9865,12200.0
2005-03-11 10:40:00,18.79,18.79,18.74,18.75,11000.0,13.994,13.994,13.9567,13.9642,11000.0
2005-03-11 10:45:00,18.75,18.77,18.75,18.75,20800.0,13.9642,13.9791,13.9642,13.9642,20800.0
2005-03-11 10:50:00,18.75,18.75,18.66,18.66,20000.0,13.9642,13.9642,13.8971,13.8971,20000.0
2005-03-11 10:55:00,18.66,18.66,18.6,18.62,11400.0,13.8971,13.8971,13.8525,13.8674,11400.0
2005-03-11 11:00:00,18.62,18.63,18.62,18.62,13600.0,13.8674,13.8748,13.8674,13.8674,13600.0
2005-03-11 11:05:00,18.62,18.62,18.59,18.6,4600.0,13.8674,13.8674,13.845,13.8525,4600.0
2005-03-11 11:10:00,18.6,18.62,18.59,18.6,28200.0,13.8525,13.8674,13.845,13.8525,28200.0
2005-03-11 11:15:00,18.61,18.62,18.61,18.62,5400.0,13.8599,13.8674,13.8599,13.8674,5400.0
2005-03-11 11:20:00,18.61,18.62,18.61,18.61,15600.0,13.8599,13.8674,13.8599,13.8599,15600.0
2005-03-11 11:25:00,18.6,18.61,18.6,18.6,2000.0,13.8525,13.8599,13.8525,13.8525,2000.0
2005-03-11 11:30:00,18.59,18.6,18.59,18.6,5000.0,13.845,13.8525,13.845,13.8525,5000.0
2005-03-11 11:35:00,18.61,18.64,18.61,18.62,5000.0,13.8599,13.8822,13.8599,13.8674,5000.0
2005-03-11 11:40:00,18.62,18.64,18.62,18.63,6600.0,13.8674,13.8822,13.8674,13.8748,6600.0
2005-03-11 11:45:00,18.63,18.65,18.61,18.63,8800.0,13.8748,13.8897,13.8599,13.8748,8800.0
2005-03-11 11:50:00,18.63,18.65,18.63,18.65,2200.0,13.8748,13.8897,13.8748,13.8897,2200.0
2005-03-11 11:55:00,18.65,18.65,18.64,18.65,4000.0,13.8897,13.8897,13.8822,13.8897,4000.0
2005-03-11 12:00:00,18.65,18.66,18.61,18.61,2600.0,13.8897,13.8971,13.8599,13.8599,2600.0
2005-03-11 12:05:00,18.63,18.64,18.63,18.64,4200.0,13.8748,13.8822,13.8748,13.8822,4200.0
2005-03-11 12:10:00,18.64,18.66,18.61,18.66,3800.0,13.8822,13.8971,13.8599,13.8971,3800.0
2005-03-11 12:15:00,18.66,18.66,18.63,18.66,7000.0,13.8971,13.8971,13.8748,13.8971,7000.0
2005-03-11 12:20:00,18.66,18.66,18.65,18.65,1400.0,13.8971,13.8971,13.8897,13.8897,1400.0
2005-03-11 12:25:00,18.66,18.68,18.66,18.67,4200.0,13.8971,13.912,13.8971,13.9046,4200.0
2005-03-11 12:30:00,18.67,18.73,18.67,18.69,6200.0,13.9046,13.9493,13.9046,13.9195,6200.0
2005-03-11 12:35:00,18.7,18.7,18.7,18.7,800.0,13.9269,13.9269,13.9269,13.9269,800.0
2005-03-11 12:40:00,18.7,18.7,18.7,18.7,200.0,13.9269,13.9269,13.9269,13.9269,200.0
2005-03-11 12:45:00,18.69,18.72,18.69,18.72,2600.0,13.9195,13.9418,13.9195,13.9418,2600.0
2005-03-11 12:50:00,18.72,18.72,18.71,18.71,600.0,13.9418,13.9418,13.9344,13.9344,600.0
2005-03-11 12:55:00,18.71,18.72,18.69,18.69,2400.0,13.9344,13.9418,13.9195,13.9195,2400.0
2005-03-11 13:00:00,18.68,18.69,18.68,18.69,9600.0,13.912,13.9195,13.912,13.9195,9600.0
2005-03-11 13:05:00,18.69,18.7,18.68,18.69,8600.0,13.9195,13.9269,13.912,13.9195,8600.0
2005-03-11 13:10:00,18.69,18.72,18.69,18.72,4200.0,13.9195,13.9418,13.9195,13.9418,4200.0
2005-03-11 13:15:00,18.71,18.71,18.7,18.7,5600.0,13.9344,13.9344,13.9269,13.9269,5600.0
2005-03-11 13:20:00,18.7,18.7,18.7,18.7,3600.0,13.9269,13.9269,13.9269,13.9269,3600.0
2005-03-11 13:25:00,18.7,18.72,18.7,18.72,5400.0,13.9269,13.9418,13.9269,13.9418,5400.0
2005-03-11 13:30:00,18.72,18.72,18.72,18.72,3000.0,13.9418,13.9418,13.9418,13.9418,3000.0
2005-03-11 13:35:00,18.72,18.72,18.7,18.7,2600.0,13.9418,13.9418,13.9269,13.9269,2600.0
2005-03-11 13:40:00,18.72,18.72,18.69,18.69,5400.0,13.9418,13.9418,13.9195,13.9195,5400.0
2005-03-11 13:45:00,18.69,18.69,18.61,18.63,12800.0,13.9195,13.9195,13.8599,13.8748,12800.0
2005-03-11 13:50:00,18.61,18.68,18.58,18.66,16000.0,13.8599,13.912,13.8376,13.8971,16000.0
2005-03-11 13:55:00,18.66,18.68,18.65,18.65,12000.0,13.8971,13.912,13.8897,13.8897,12000.0
2005-03-11 14:00:00,18.66,18.7,18.66,18.7,10200.0,13.8971,13.9269,13.8971,13.9269,10200.0
2005-03-11 14:05:00,18.68,18.69,18.68,18.68,2600.0,13.912,13.9195,13.912,13.912,2600.0
2005-03-11 14:10:00,18.68,18.68,18.6,18.63,29600.0,13.912,13.912,13.8525,13.8748,29600.0
2005-03-11 14:15:00,18.63,18.65,18.63,18.65,3400.0,13.8748,13.8897,13.8748,13.8897,3400.0
2005-03-11 14:20:00,18.65,18.65,18.63,18.63,2000.0,13.8897,13.8897,13.8748,13.8748,2000.0
2005-03-11 14:25:00,18.62,18.63,18.62,18.63,4600.0,13.8674,13.8748,13.8674,13.8748,4600.0
2005-03-11 14:30:00,18.63,18.63,18.63,18.63,6600.0,13.8748,13.8748,13.8748,13.8748,6600.0
2005-03-11 14:35:00,18.62,18.63,18.6,18.61,8800.0,13.8674,13.8748,13.8525,13.8599,8800.0
2005-03-11 14:40:00,18.6,18.61,18.6,18.61,39200.0,13.8525,13.8599,13.8525,13.8599,39200.0
2005-03-11 14:45:00,18.6,18.61,18.6,18.61,6600.0,13.8525,13.8599,13.8525,13.8599,6600.0
2005-03-11 14:50:00,18.61,18.61,18.59,18.59,60000.0,13.8599,13.8599,13.845,13.845,60000.0
2005-03-11 14:55:00,18.6,18.61,18.6,18.61,4400.0,13.8525,13.8599,13.8525,13.8599,4400.0
2005-03-11 15:00:00,18.61,18.61,18.6,18.61,16800.0,13.8599,13.8599,13.8525,13.8599,16800.0
2005-03-11 15:05:00,18.61,18.66,18.61,18.61,32600.0,13.8599,13.8971,13.8599,13.8599,32600.0
2005-03-11 15:10:00,18.62,18.62,18.6,18.61,21200.0,13.8674,13.8674,13.8525,13.8599,21200.0
2005-03-11 15:15:00,18.6,18.61,18.6,18.61,18800.0,13.8525,13.8599,13.8525,13.8599,18800.0
2005-03-11 15:20:00,18.61,18.61,18.6,18.61,18000.0,13.8599,13.8599,13.8525,13.8599,18000.0
2005-03-11 15:25:00,18.61,18.61,18.6,18.6,8400.0,13.8599,13.8599,13.8525,13.8525,8400.0
2005-03-11 15:30:00,18.61,18.63,18.6,18.61,7800.0,13.8599,13.8748,13.8525,13.8599,7800.0
2005-03-11 15:35:00,18.6,18.61,18.6,18.61,31200.0,13.8525,13.8599,13.8525,13.8599,31200.0
2005-03-11 15:40:00,18.61,18.61,18.58,18.6,18400.0,13.8599,13.8599,13.8376,13.8525,18400.0
2005-03-11 15:45:00,18.6,18.6,18.58,18.58,10800.0,13.8525,13.8525,13.8376,13.8376,10800.0
2005-03-11 15:50:00,18.59,18.59,18.54,18.55,66200.0,13.845,13.845,13.8078,13.8152,66200.0
2005-03-11 15:55:00,18.55,18.58,18.55,18.58,31400.0,13.8152,13.8376,13.8152,13.8376,31400.0
2005-03-14 09:35:00,18.58,18.68,18.58,18.68,16600.0,13.8376,13.912,13.8376,13.912,16600.0
2005-03-14 09:40:00,18.68,18.7,18.65,18.69,4800.0,13.912,13.9269,13.8897,13.9195,4800.0
2005-03-14 09:45:00,18.68,18.73,18.68,18.73,7600.0,13.912,13.9493,13.912,13.9493,7600.0
2005-03-14 09:50:00,18.75,18.86,18.74,18.83,7600.0,13.9642,14.0461,13.9567,14.0237,7600.0
2005-03-14 09:55:00,18.84,18.84,18.75,18.75,5600.0,14.0312,14.0312,13.9642,13.9642,5600.0
2005-03-14 10:00:00,18.74,18.75,18.66,18.75,13200.0,13.9567,13.9642,13.8971,13.9642,13200.0
2005-03-14 10:05:00,18.71,18.74,18.67,18.74,8800.0,13.9344,13.9567,13.9046,13.9567,8800.0
2005-03-14 10:10:00,18.7,18.71,18.64,18.64,5400.0,13.9269,13.9344,13.8822,13.8822,5400.0
2005-03-14 10:15:00,18.66,18.73,18.65,18.73,10000.0,13.8971,13.9493,13.8897,13.9493,10000.0
2005-03-14 10:20:00,18.73,18.73,18.68,18.72,13400.0,13.9493,13.9493,13.912,13.9418,13400.0
2005-03-14 10:25:00,18.72,18.75,18.72,18.75,10200.0,13.9418,13.9642,13.9418,13.9642,10200.0
2005-03-14 10:30:00,18.78,18.86,18.78,18.85,22400.0,13.9865,14.0461,13.9865,14.0386,22400.0
2005-03-14 10:35:00,18.86,18.87,18.86,18.86,6000.0,14.0461,14.0535,14.0461,14.0461,6000.0
2005-03-14 10:40:00,18.86,18.86,18.85,18.86,5600.0,14.0461,14.0461,14.0386,14.0461,5600.0
2005-03-14 10:45:00,18.85,18.86,18.85,18.86,5800.0,14.0386,14.0461,14.0386,14.0461,5800.0
2005-03-14 10:50:00,18.86,18.86,18.86,18.86,3000.0,14.0461,14.0461,14.0461,14.0461,3000.0
2005-03-14 10:55:00,18.86,18.92,18.86,18.91,12600.0,14.0461,14.0908,14.0461,14.0833,12600.0
2005-03-14 11:00:00,18.91,18.93,18.91,18.93,10600.0,14.0833,14.0982,14.0833,14.0982,10600.0
2005-03-14 11:05:00,18.93,18.93,18.89,18.91,7800.0,14.0982,14.0982,14.0684,14.0833,7800.0
2005-03-14 11:10:00,18.9,18.9,18.87,18.87,8000.0,14.0759,14.0759,14.0535,14.0535,8000.0
2005-03-14 11:15:00,18.89,18.9,18.86,18.86,12600.0,14.0684,14.0759,14.0461,14.0461,12600.0
2005-03-14 11:20:00,18.89,18.91,18.88,18.91,9800.0,14.0684,14.0833,14.061,14.0833,9800.0
2005-03-14 11:25:00,18.91,18.93,18.91,18.93,3600.0,14.0833,14.0982,14.0833,14.0982,3600.0
2005-03-14 11:30:00,18.92,18.93,18.92,18.93,9400.0,14.0908,14.0982,14.0908,14.0982,9400.0
2005-03-14 11:35:00,18.93,18.94,18.9,18.91,8800.0,14.0982,14.1057,14.0759,14.0833,8800.0
2005-03-14 11:40:00,18.91,18.93,18.9,18.93,9600.0,14.0833,14.0982,14.0759,14.0982,9600.0
2005-03-14 11:45:00,18.93,18.93,18.93,18.93,9800.0,14.0982,14.0982,14.0982,14.0982,9800.0
2005-03-14 11:50:00,18.93,18.95,18.93,18.95,16400.0,14.0982,14.1131,14.0982,14.1131,16400.0
2005-03-14 11:55:00,18.95,18.96,18.95,18.95,4800.0,14.1131,14.1206,14.1131,14.1131,4800.0
2005-03-14 12:00:00,18.95,18.97,18.95,18.96,4800.0,14.1131,14.128,14.1131,14.1206,4800.0
2005-03-14 12:05:00,18.96,18.99,18.95,18.99,8400.0,14.1206,14.1429,14.1131,14.1429,8400.0
2005-03-14 12:10:00,18.99,18.99,18.99,18.99,5000.0,14.1429,14.1429,14.1429,14.1429,5000.0
2005-03-14 12:15:00,19.0,19.01,18.99,19.01,8800.0,14.1504,14.1578,14.1429,14.1578,8800.0
2005-03-14 12:20:00,19.01,19.03,19.0,19.03,5000.0,14.1578,14.1727,14.1504,14.1727,5000.0
2005-03-14 12:25:00,19.03,19.03,19.02,19.02,8600.0,14.1727,14.1727,14.1653,14.1653,8600.0
2005-03-14 12:30:00,19.03,19.03,18.97,18.98,27000.0,14.1727,14.1727,14.128,14.1355,27000.0
2005-03-14 12:35:00,18.98,19.0,18.98,19.0,9000.0,14.1355,14.1504,14.1355,14.1504,9000.0
2005-03-14 12:40:00,19.0,19.02,19.0,19.02,4600.0,14.1504,14.1653,14.1504,14.1653,4600.0
2005-03-14 12:45:00,19.01,19.01,19.0,19.0,1000.0,14.1578,14.1578,14.1504,14.1504,1000.0
2005-03-14 12:50:00,19.0,19.01,18.97,18.99,12600.0,14.1504,14.1578,14.128,14.1429,12600.0
2005-03-14 12:55:00,19.0,19.0,18.96,18.96,10400.0,14.1504,14.1504,14.1206,14.1206,10400.0
2005-03-14 13:00:00,18.96,18.96,18.93,18.96,3200.0,14.1206,14.1206,14.0982,14.1206,3200.0
2005-03-14 13:05:00,18.95,18.96,18.95,18.95,3000.0,14.1131,14.1206,14.1131,14.1131,3000.0
2005-03-14 13:10:00,18.95,18.95,18.93,18.95,6000.0,14.1131,14.1131,14.0982,14.1131,6000.0
2005-03-14 13:15:00,18.95,18.98,18.9,18.9,10000.0,14.1131,14.1355,14.0759,14.0759,10000.0
2005-03-14 13:20:00,18.9,18.93,18.85,18.85,15200.0,14.0759,14.0982,14.0386,14.0386,15200.0
2005-03-14 13:25:00,18.85,18.86,18.85,18.85,3600.0,14.0386,14.0461,14.0386,14.0386,3600.0
2005-03-14 13:30:00,18.82,18.85,18.8,18.8,11200.0,14.0163,14.0386,14.0014,14.0014,11200.0
2005-03-14 13:35:00,18.78,18.8,18.75,18.78,16200.0,13.9865,14.0014,13.9642,13.9865,16200.0
2005-03-14 13:40:00,18.8,18.81,18.74,18.81,37600.0,14.0014,14.0089,13.9567,14.0089,37600.0
2005-03-14 13:45:00,18.81,18.82,18.8,18.82,4600.0,14.0089,14.0163,14.0014,14.0163,4600.0
2005-03-14 13:50:00,18.83,18.83,18.8,18.8,2800.0,14.0237,14.0237,14.0014,14.0014,2800.0
2005-03-14 13:55:00,18.78,18.79,18.77,18.77,2800.0,13.9865,13.994,13.9791,13.9791,2800.0
2005-03-14 14:00:00,18.78,18.82,18.78,18.82,10400.0,13.9865,14.0163,13.9865,14.0163,10400.0
2005-03-14 14:05:00,18.82,18.85,18.82,18.85,6000.0,14.0163,14.0386,14.0163,14.0386,6000.0
2005-03-14 14:10:00,18.85,18.85,18.79,18.8,7000.0,14.0386,14.0386,13.994,14.0014,7000.0
2005-03-14 14:15:00,18.79,18.79,18.79,18.79,1000.0,13.994,13.994,13.994,13.994,1000.0
2005-03-14 14:20:00,18.78,18.81,18.78,18.81,3600.0,13.9865,14.0089,13.9865,14.0089,3600.0
2005-03-14 14:25:00,18.8,18.81,18.8,18.8,1400.0,14.0014,14.0089,14.0014,14.0014,1400.0
2005-03-14 14:30:00,18.8,18.8,18.78,18.78,1400.0,14.0014,14.0014,13.9865,13.9865,1400.0
2005-03-14 14:35:00,18.78,18.78,18.77,18.77,6200.0,13.9865,13.9865,13.9791,13.9791,6200.0
2005-03-14 14:40:00,18.75,18.78,18.75,18.75,5000.0,13.9642,13.9865,13.9642,13.9642,5000.0
2005-03-14 14:45:00,18.76,18.79,18.76,18.77,7200.0,13.9716,13.994,13.9716,13.9791,7200.0
2005-03-14 14:50:00,18.77,18.77,18.77,18.77,1600.0,13.9791,13.9791,13.9791,13.9791,1600.0
2005-03-14 14:55:00,18.77,18.77,18.76,18.76,1000.0,13.9791,13.9791,13.9716,13.9716,1000.0
2005-03-14 15:00:00,18.77,18.77,18.77,18.77,2800.0,13.9791,13.9791,13.9791,13.9791,2800.0
2005-03-14 15:05:00,18.77,18.78,18.77,18.77,10400.0,13.9791,13.9865,13.9791,13.9791,10400.0
2005-03-14 15:10:00,18.77,18.77,18.77,18.77,4200.0,13.9791,13.9791,13.9791,13.9791,4200.0
2005-03-14 15:15:00,18.76,18.77,18.75,18.77,9400.0,13.9716,13.9791,13.9642,13.9791,9400.0
2005-03-14 15:20:00,18.78,18.82,18.78,18.8,6000.0,13.9865,14.0163,13.9865,14.0014,6000.0
2005-03-14 15:25:00,18.8,18.82,18.8,18.82,7600.0,14.0014,14.0163,14.0014,14.0163,7600.0
2005-03-14 15:30:00,18.82,18.89,18.82,18.86,12000.0,14.0163,14.0684,14.0163,14.0461,12000.0
2005-03-14 15:35:00,18.86,18.86,18.86,18.86,2000.0,14.0461,14.0461,14.0461,14.0461,2000.0
2005-03-14 15:40:00,18.86,18.86,18.85,18.85,2400.0,14.0461,14.0461,14.0386,14.0386,2400.0
2005-03-14 15:45:00,18.85,18.85,18.85,18.85,16200.0,14.0386,14.0386,14.0386,14.0386,16200.0
2005-03-14 15:50:00,18.85,18.85,18.84,18.84,3000.0,14.0386,14.0386,14.0312,14.0312,3000.0
2005-03-14 15:55:00,18.83,18.84,18.82,18.83,10800.0,14.0237,14.0312,14.0163,14.0237,10800.0
2005-03-15 09:30:00,18.93,18.93,18.93,18.93,5400.0,14.0982,14.0982,14.0982,14.0982,5400.0
2005-03-15 09:35:00,18.93,18.95,18.88,18.9,2800.0,14.0982,14.1131,14.061,14.0759,2800.0
2005-03-15 09:40:00,18.93,19.05,18.93,19.05,11800.0,14.0982,14.1876,14.0982,14.1876,11800.0
2005-03-15 09:45:00,19.04,19.04,18.95,18.95,6600.0,14.1801,14.1801,14.1131,14.1131,6600.0
2005-03-15 09:50:00,18.93,18.93,18.91,18.92,7000.0,14.0982,14.0982,14.0833,14.0908,7000.0
2005-03-15 09:55:00,18.92,19.0,18.92,18.97,3600.0,14.0908,14.1504,14.0908,14.128,3600.0
2005-03-15 10:00:00,18.95,18.95,18.89,18.89,3600.0,14.1131,14.1131,14.0684,14.0684,3600.0
2005-03-15 10:05:00,18.89,18.89,18.87,18.88,7200.0,14.0684,14.0684,14.0535,14.061,7200.0
2005-03-15 10:10:00,18.91,18.91,18.85,18.85,11000.0,14.0833,14.0833,14.0386,14.0386,11000.0
2005-03-15 10:15:00,18.84,18.86,18.84,18.84,2400.0,14.0312,14.0461,14.0312,14.0312,2400.0
2005-03-15 10:20:00,18.83,18.83,18.82,18.82,1200.0,14.0237,14.0237,14.0163,14.0163,1200.0
2005-03-15 10:25:00,18.83,18.85,18.83,18.84,12200.0,14.0237,14.0386,14.0237,14.0312,12200.0
2005-03-15 10:30:00,18.84,18.84,18.83,18.83,1200.0,14.0312,14.0312,14.0237,14.0237,1200.0
2005-03-15 10:35:00,18.83,18.83,18.83,18.83,2400.0,14.0237,14.0237,14.0237,14.0237,2400.0
2005-03-15 10:40:00,18.83,18.84,18.83,18.84,3000.0,14.0237,14.0312,14.0237,14.0312,3000.0
2005-03-15 10:45:00,18.85,18.89,18.85,18.88,5600.0,14.0386,14.0684,14.0386,14.061,5600.0
2005-03-15 10:50:00,18.88,18.88,18.86,18.86,5200.0,14.061,14.061,14.0461,14.0461,5200.0
2005-03-15 10:55:00,18.86,18.88,18.86,18.88,3800.0,14.0461,14.061,14.0461,14.061,3800.0
2005-03-15 11:00:00,18.86,18.86,18.84,18.85,4800.0,14.0461,14.0461,14.0312,14.0386,4800.0
2005-03-15 11:05:00,18.86,18.86,18.84,18.84,2400.0,14.0461,14.0461,14.0312,14.0312,2400.0
2005-03-15 11:10:00,18.85,18.86,18.84,18.86,2400.0,14.0386,14.0461,14.0312,14.0461,2400.0
2005-03-15 11:15:00,18.87,18.87,18.87,18.87,200.0,14.0535,14.0535,14.0535,14.0535,200.0
2005-03-15 11:20:00,18.86,18.86,18.83,18.83,2800.0,14.0461,14.0461,14.0237,14.0237,2800.0
2005-03-15 11:25:00,18.82,18.83,18.81,18.83,1600.0,14.0163,14.0237,14.0089,14.0237,1600.0
2005-03-15 11:30:00,18.83,18.83,18.81,18.81,2600.0,14.0237,14.0237,14.0089,14.0089,2600.0
2005-03-15 11:35:00,18.81,18.81,18.75,18.75,7400.0,14.0089,14.0089,13.9642,13.9642,7400.0
2005-03-15 11:40:00,18.74,18.74,18.71,18.72,4000.0,13.9567,13.9567,13.9344,13.9418,4000.0
2005-03-15 11:45:00,18.72,18.73,18.71,18.71,5200.0,13.9418,13.9493,13.9344,13.9344,5200.0
2005-03-15 11:50:00,18.7,18.75,18.7,18.75,6000.0,13.9269,13.9642,13.9269,13.9642,6000.0
2005-03-15 11:55:00,18.75,18.79,18.75,18.79,10000.0,13.9642,13.994,13.9642,13.994,10000.0
2005-03-15 12:00:00,18.71,18.74,18.71,18.72,4200.0,13.9344,13.9567,13.9344,13.9418,4200.0
2005-03-15 12:05:00,18.72,18.72,18.7,18.7,2600.0,13.9418,13.9418,13.9269,13.9269,2600.0
2005-03-15 12:10:00,18.7,18.73,18.7,18.73,2200.0,13.9269,13.9493,13.9269,13.9493,2200.0
2005-03-15 12:15:00,18.73,18.73,18.73,18.73,800.0,13.9493,13.9493,13.9493,13.9493,800.0
2005-03-15 12:20:00,18.76,18.78,18.75,18.75,6400.0,13.9716,13.9865,13.9642,13.9642,6400.0
2005-03-15 12:25:00,18.75,18.75,18.75,18.75,1200.0,13.9642,13.9642,13.9642,13.9642,1200.0
2005-03-15 12:30:00,18.75,18.76,18.75,18.75,1600.0,13.9642,13.9716,13.9642,13.9642,1600.0
2005-03-15 12:35:00,18.75,18.76,18.75,18.75,3400.0,13.9642,13.9716,13.9642,13.9642,3400.0
2005-03-15 12:40:00,18.75,18.75,18.74,18.74,2800.0,13.9642,13.9642,13.9567,13.9567,2800.0
2005-03-15 12:45:00,18.75,18.77,18.75,18.77,2000.0,13.9642,13.9791,13.9642,13.9791,2000.0
2005-03-15 12:50:00,18.77,18.78,18.77,18.78,400.0,13.9791,13.9865,13.9791,13.9865,400.0
2005-03-15 12:55:00,18.77,18.77,18.77,18.77,200.0,13.9791,13.9791,13.9791,13.9791,200.0
2005-03-15 13:00:00,18.75,18.77,18.75,18.77,1400.0,13.9642,13.9791,13.9642,13.9791,1400.0
2005-03-15 13:05:00,18.78,18.78,18.77,18.77,1000.0,13.9865,13.9865,13.9791,13.9791,1000.0
2005-03-15 13:10:00,18.75,18.75,18.75,18.75,2200.0,13.9642,13.9642,13.9642,13.9642,2200.0
2005-03-15 13:15:00,18.75,18.75,18.75,18.75,1000.0,13.9642,13.9642,13.9642,13.9642,1000.0
2005-03-15 13:20:00,18.74,18.74,18.7,18.7,2200.0,13.9567,13.9567,13.9269,13.9269,2200.0
2005-03-15 13:25:00,18.71,18.72,18.71,18.71,3400.0,13.9344,13.9418,13.9344,13.9344,3400.0
2005-03-15 13:30:00,18.7,18.7,18.68,18.68,3000.0,13.9269,13.9269,13.912,13.912,3000.0
2005-03-15 13:35:00,18.67,18.67,18.65,18.65,3800.0,13.9046,13.9046,13.8897,13.8897,3800.0
2005-03-15 13:40:00,18.65,18.65,18.62,18.62,2000.0,13.8897,13.8897,13.8674,13.8674,2000.0
2005-03-15 13:45:00,18.63,18.63,18.6,18.61,8800.0,13.8748,13.8748,13.8525,13.8599,8800.0
2005-03-15 13:50:00,18.61,18.61,18.6,18.6,2600.0,13.8599,13.8599,13.8525,13.8525,2600.0
2005-03-15 13:55:00,18.61,18.62,18.61,18.62,4200.0,13.8599,13.8674,13.8599,13.8674,4200.0
2005-03-15 14:00:00,18.61,18.64,18.61,18.64,4200.0,13.8599,13.8822,13.8599,13.8822,4200.0
2005-03-15 14:05:00,18.63,18.63,18.61,18.61,7200.0,13.8748,13.8748,13.8599,13.8599,7200.0
2005-03-15 14:10:00,18.61,18.61,18.61,18.61,3000.0,13.8599,13.8599,13.8599,13.8599,3000.0
2005-03-15 14:15:00,18.61,18.61,18.58,18.58,5400.0,13.8599,13.8599,13.8376,13.8376,5400.0
2005-03-15 14:20:00,18.58,18.58,18.56,18.56,4400.0,13.8376,13.8376,13.8227,13.8227,4400.0
2005-03-15 14:25:00,18.56,18.59,18.55,18.59,2600.0,13.8227,13.845,13.8152,13.845,2600.0
2005-03-15 14:30:00,18.57,18.57,18.55,18.55,7600.0,13.8301,13.8301,13.8152,13.8152,7600.0
2005-03-15 14:35:00,18.55,18.55,18.53,18.53,5600.0,13.8152,13.8152,13.8003,13.8003,5600.0
2005-03-15 14:40:00,18.54,18.6,18.54,18.58,5200.0,13.8078,13.8525,13.8078,13.8376,5200.0
2005-03-15 14:45:00,18.58,18.6,18.56,18.58,3400.0,13.8376,13.8525,13.8227,13.8376,3400.0
2005-03-15 14:50:00,18.59,18.59,18.58,18.58,2600.0,13.845,13.845,13.8376,13.8376,2600.0
2005-03-15 14:55:00,18.6,18.61,18.6,18.6,1800.0,13.8525,13.8599,13.8525,13.8525,1800.0
2005-03-15 15:00:00,18.6,18.6,18.6,18.6,2000.0,13.8525,13.8525,13.8525,13.8525,2000.0
2005-03-15 15:05:00,18.6,18.61,18.6,18.61,3800.0,13.8525,13.8599,13.8525,13.8599,3800.0
2005-03-15 15:10:00,18.61,18.61,18.6,18.6,1200.0,13.8599,13.8599,13.8525,13.8525,1200.0
2005-03-15 15:15:00,18.6,18.61,18.6,18.6,6800.0,13.8525,13.8599,13.8525,13.8525,6800.0
2005-03-15 15:20:00,18.6,18.61,18.6,18.6,3400.0,13.8525,13.8599,13.8525,13.8525,3400.0
2005-03-15 15:25:00,18.61,18.61,18.6,18.6,1600.0,13.8599,13.8599,13.8525,13.8525,1600.0
2005-03-15 15:30:00,18.6,18.61,18.6,18.61,3600.0,13.8525,13.8599,13.8525,13.8599,3600.0
2005-03-15 15:35:00,18.61,18.63,18.59,18.63,9800.0,13.8599,13.8748,13.845,13.8748,9800.0
2005-03-15 15:40:00,18.62,18.62,18.62,18.62,5600.0,13.8674,13.8674,13.8674,13.8674,5600.0
2005-03-15 15:45:00,18.63,18.63,18.62,18.63,15800.0,13.8748,13.8748,13.8674,13.8748,15800.0
2005-03-15 15:50:00,18.63,18.68,18.63,18.65,13200.0,13.8748,13.912,13.8748,13.8897,13200.0
2005-03-15 15:55:00,18.66,18.66,18.65,18.66,36600.0,13.8971,13.8971,13.8897,13.8971,36600.0
2005-03-16 09:35:00,18.6,18.61,18.6,18.61,10000.0,13.8525,13.8599,13.8525,13.8599,10000.0
2005-03-16 09:40:00,18.61,18.61,18.61,18.61,1200.0,13.8599,13.8599,13.8599,13.8599,1200.0
2005-03-16 09:45:00,18.55,18.55,18.52,18.52,7400.0,13.8152,13.8152,13.7929,13.7929,7400.0
2005-03-16 09:50:00,18.55,18.55,18.55,18.55,400.0,13.8152,13.8152,13.8152,13.8152,400.0
2005-03-16 09:55:00,18.53,18.53,18.52,18.52,3000.0,13.8003,13.8003,13.7929,13.7929,3000.0
2005-03-16 10:00:00,18.52,18.52,18.51,18.51,800.0,13.7929,13.7929,13.7854,13.7854,800.0
2005-03-16 10:05:00,18.49,18.49,18.47,18.47,1400.0,13.7705,13.7705,13.7556,13.7556,1400.0
2005-03-16 10:10:00,18.48,18.48,18.47,18.47,3600.0,13.7631,13.7631,13.7556,13.7556,3600.0
2005-03-16 10:15:00,18.47,18.51,18.47,18.5,7600.0,13.7556,13.7854,13.7556,13.778,7600.0
2005-03-16 10:20:00,18.49,18.5,18.47,18.47,3600.0,13.7705,13.778,13.7556,13.7556,3600.0
2005-03-16 10:25:00,18.5,18.5,18.43,18.43,16200.0,13.778,13.778,13.7258,13.7258,16200.0
2005-03-16 10:30:00,18.43,18.46,18.43,18.45,2800.0,13.7258,13.7482,13.7258,13.7407,2800.0
2005-03-16 10:35:00,18.43,18.43,18.33,18.35,8400.0,13.7258,13.7258,13.6514,13.6663,8400.0
2005-03-16 10:40:00,18.36,18.36,18.28,18.28,7000.0,13.6737,13.6737,13.6141,13.6141,7000.0
2005-03-16 10:45:00,18.3,18.33,18.3,18.33,3000.0,13.629,13.6514,13.629,13.6514,3000.0
2005-03-16 10:50:00,18.33,18.38,18.33,18.38,5800.0,13.6514,13.6886,13.6514,13.6886,5800.0
2005-03-16 10:55:00,18.38,18.38,18.34,18.35,7800.0,13.6886,13.6886,13.6588,13.6663,7800.0
2005-03-16 11:00:00,18.34,18.36,18.33,18.33,3400.0,13.6588,13.6737,13.6514,13.6514,3400.0
2005-03-16 11:05:00,18.33,18.35,18.3,18.3,3400.0,13.6514,13.6663,13.629,13.629,3400.0
2005-03-16 11:10:00,18.34,18.34,18.34,18.34,1800.0,13.6588,13.6588,13.6588,13.6588,1800.0
2005-03-16 11:15:00,18.33,18.35,18.3,18.3,5400.0,13.6514,13.6663,13.629,13.629,5400.0
2005-03-16 11:20:00,18.3,18.3,18.3,18.3,3200.0,13.629,13.629,13.629,13.629,3200.0
2005-03-16 11:25:00,18.3,18.32,18.3,18.32,2800.0,13.629,13.6439,13.629,13.6439,2800.0
2005-03-16 11:30:00,18.34,18.36,18.34,18.36,4600.0,13.6588,13.6737,13.6588,13.6737,4600.0
2005-03-16 11:35:00,18.37,18.39,18.36,18.39,3200.0,13.6812,13.6961,13.6737,13.6961,3200.0
2005-03-16 11:40:00,18.39,18.41,18.37,18.37,4200.0,13.6961,13.711,13.6812,13.6812,4200.0
2005-03-16 11:45:00,18.37,18.37,18.37,18.37,0.0,13.6812,13.6812,13.6812,13.6812,0.0
2005-03-16 11:50:00,18.39,18.44,18.39,18.44,2600.0,13.6961,13.7333,13.6961,13.7333,2600.0
2005-03-16 11:55:00,18.42,18.42,18.42,18.42,600.0,13.7184,13.7184,13.7184,13.7184,600.0
2005-03-16 12:00:00,18.41,18.42,18.41,18.41,2000.0,13.711,13.7184,13.711,13.711,2000.0
2005-03-16 12:05:00,18.42,18.42,18.42,18.42,1400.0,13.7184,13.7184,13.7184,13.7184,1400.0
2005-03-16 12:10:00,18.42,18.44,18.42,18.44,5600.0,13.7184,13.7333,13.7184,13.7333,5600.0
2005-03-16 12:15:00,18.44,18.45,18.43,18.43,4000.0,13.7333,13.7407,13.7258,13.7258,4000.0
2005-03-16 12:20:00,18.44,18.44,18.42,18.42,3200.0,13.7333,13.7333,13.7184,13.7184,3200.0
2005-03-16 12:25:00,18.42,18.42,18.42,18.42,0.0,13.7184,13.7184,13.7184,13.7184,0.0
2005-03-16 12:30:00,18.42,18.43,18.42,18.43,2000.0,13.7184,13.7258,13.7184,13.7258,2000.0
2005-03-16 12:35:00,18.42,18.46,18.42,18.46,4600.0,13.7184,13.7482,13.7184,13.7482,4600.0
2005-03-16 12:40:00,18.46,18.52,18.46,18.5,20600.0,13.7482,13.7929,13.7482,13.778,20600.0
2005-03-16 12:45:00,18.49,18.49,18.45,18.46,4400.0,13.7705,13.7705,13.7407,13.7482,4400.0
2005-03-16 12:50:00,18.45,18.46,18.45,18.46,2800.0,13.7407,13.7482,13.7407,13.7482,2800.0
2005-03-16 12:55:00,18.47,18.47,18.46,18.47,4400.0,13.7556,13.7556,13.7482,13.7556,4400.0
2005-03-16 13:00:00,18.48,18.49,18.47,18.49,1200.0,13.7631,13.7705,13.7556,13.7705,1200.0
2005-03-16 13:05:00,18.49,18.49,18.49,18.49,0.0,13.7705,13.7705,13.7705,13.7705,0.0
2005-03-16 13:10:00,18.47,18.47,18.46,18.46,1600.0,13.7556,13.7556,13.7482,13.7482,1600.0
2005-03-16 13:15:00,18.46,18.46,18.42,18.42,3400.0,13.7482,13.7482,13.7184,13.7184,3400.0
2005-03-16 13:20:00,18.43,18.43,18.42,18.42,1000.0,13.7258,13.7258,13.7184,13.7184,1000.0
2005-03-16 13:25:00,18.43,18.43,18.43,18.43,800.0,13.7258,13.7258,13.7258,13.7258,800.0
2005-03-16 13:30:00,18.42,18.42,18.39,18.39,1600.0,13.7184,13.7184,13.6961,13.6961,1600.0
2005-03-16 13:35:00,18.39,18.39,18.37,18.38,5400.0,13.6961,13.6961,13.6812,13.6886,5400.0
2005-03-16 13:40:00,18.38,18.38,18.38,18.38,400.0,13.6886,13.6886,13.6886,13.6886,400.0
2005-03-16 13:45:00,18.39,18.39,18.39,18.39,1800.0,13.6961,13.6961,13.6961,13.6961,1800.0
2005-03-16 13:50:00,18.38,18.38,18.31,18.31,6600.0,13.6886,13.6886,13.6365,13.6365,6600.0
2005-03-16 13:55:00,18.31,18.35,18.31,18.31,4400.0,13.6365,13.6663,13.6365,13.6365,4400.0
2005-03-16 14:00:00,18.31,18.34,18.28,18.34,6200.0,13.6365,13.6588,13.6141,13.6588,6200.0
2005-03-16 14:05:00,18.34,18.34,18.31,18.31,6400.0,13.6588,13.6588,13.6365,13.6365,6400.0
2005-03-16 14:10:00,18.31,18.32,18.3,18.32,6200.0,13.6365,13.6439,13.629,13.6439,6200.0
2005-03-16 14:15:00,18.34,18.34,18.34,18.34,400.0,13.6588,13.6588,13.6588,13.6588,400.0
2005-03-16 14:20:00,18.33,18.33,18.32,18.32,2600.0,13.6514,13.6514,13.6439,13.6439,2600.0
2005-03-16 14:25:00,18.32,18.32,18.32,18.32,0.0,13.6439,13.6439,13.6439,13.6439,0.0
2005-03-16 14:30:00,18.34,18.35,18.33,18.35,3000.0,13.6588,13.6663,13.6514,13.6663,3000.0
2005-03-16 14:35:00,18.35,18.37,18.35,18.35,4200.0,13.6663,13.6812,13.6663,13.6663,4200.0
2005-03-16 14:40:00,18.35,18.35,18.33,18.33,800.0,13.6663,13.6663,13.6514,13.6514,800.0
2005-03-16 14:45:00,18.33,18.33,18.33,18.33,800.0,13.6514,13.6514,13.6514,13.6514,800.0
2005-03-16 14:50:00,18.34,18.35,18.34,18.35,1200.0,13.6588,13.6663,13.6588,13.6663,1200.0
2005-03-16 14:55:00,18.33,18.33,18.33,18.33,1000.0,13.6514,13.6514,13.6514,13.6514,1000.0
2005-03-16 15:00:00,18.32,18.32,18.31,18.31,3000.0,13.6439,13.6439,13.6365,13.6365,3000.0
2005-03-16 15:05:00,18.31,18.32,18.31,18.31,8800.0,13.6365,13.6439,13.6365,13.6365,8800.0
2005-03-16 15:10:00,18.35,18.35,18.31,18.31,18400.0,13.6663,13.6663,13.6365,13.6365,18400.0
2005-03-16 15:15:00,18.32,18.32,18.31,18.31,4600.0,13.6439,13.6439,13.6365,13.6365,4600.0
2005-03-16 15:20:00,18.31,18.31,18.3,18.3,7400.0,13.6365,13.6365,13.629,13.629,7400.0
2005-03-16 15:25:00,18.3,18.31,18.3,18.31,7800.0,13.629,13.6365,13.629,13.6365,7800.0
2005-03-16 15:30:00,18.31,18.31,18.3,18.31,6800.0,13.6365,13.6365,13.629,13.6365,6800.0
2005-03-16 15:35:00,18.31,18.36,18.31,18.35,5400.0,13.6365,13.6737,13.6365,13.6663,5400.0
2005-03-16 15:40:00,18.35,18.35,18.34,18.34,16800.0,13.6663,13.6663,13.6588,13.6588,16800.0
2005-03-16 15:45:00,18.35,18.35,18.34,18.34,4800.0,13.6663,13.6663,13.6588,13.6588,4800.0
2005-03-16 15:50:00,18.35,18.36,18.34,18.36,14200.0,13.6663,13.6737,13.6588,13.6737,14200.0
2005-03-16 15:55:00,18.36,18.39,18.35,18.39,13600.0,13.6737,13.6961,13.6663,13.6961,13600.0
2005-03-17 09:35:00,18.39,18.4,18.39,18.4,5000.0,13.6961,13.7035,13.6961,13.7035,5000.0
2005-03-17 09:40:00,18.43,18.47,18.4,18.4,5200.0,13.7258,13.7556,13.7035,13.7035,5200.0
2005-03-17 09:45:00,18.4,18.43,18.4,18.43,1800.0,13.7035,13.7258,13.7035,13.7258,1800.0
2005-03-17 09:50:00,18.42,18.42,18.4,18.4,1200.0,13.7184,13.7184,13.7035,13.7035,1200.0
2005-03-17 09:55:00,18.38,18.38,18.33,18.35,4800.0,13.6886,13.6886,13.6514,13.6663,4800.0
2005-03-17 10:00:00,18.35,18.41,18.35,18.41,5200.0,13.6663,13.711,13.6663,13.711,5200.0
2005-03-17 10:05:00,18.41,18.46,18.41,18.46,3000.0,13.711,13.7482,13.711,13.7482,3000.0
2005-03-17 10:10:00,18.43,18.43,18.43,18.43,3000.0,13.7258,13.7258,13.7258,13.7258,3000.0
2005-03-17 10:15:00,18.42,18.42,18.41,18.41,1600.0,13.7184,13.7184,13.711,13.711,1600.0
2005-03-17 10:20:00,18.4,18.5,18.4,18.5,7200.0,13.7035,13.778,13.7035,13.778,7200.0
2005-03-17 10:25:00,18.51,18.52,18.5,18.52,9600.0,13.7854,13.7929,13.778,13.7929,9600.0
2005-03-17 10:30:00,18.52,18.58,18.52,18.57,5800.0,13.7929,13.8376,13.7929,13.8301,5800.0
2005-03-17 10:35:00,18.57,18.57,18.55,18.56,6000.0,13.8301,13.8301,13.8152,13.8227,6000.0
2005-03-17 10:40:00,18.56,18.56,18.54,18.54,800.0,13.8227,13.8227,13.8078,13.8078,800.0
2005-03-17 10:45:00,18.52,18.52,18.5,18.51,2000.0,13.7929,13.7929,13.778,13.7854,2000.0
2005-03-17 10:50:00,18.5,18.51,18.5,18.51,600.0,13.778,13.7854,13.778,13.7854,600.0
2005-03-17 10:55:00,18.5,18.65,18.5,18.65,12400.0,13.778,13.8897,13.778,13.8897,12400.0
2005-03-17 11:00:00,18.65,18.68,18.6,18.61,7600.0,13.8897,13.912,13.8525,13.8599,7600.0
2005-03-17 11:05:00,18.61,18.63,18.61,18.63,1800.0,13.8599,13.8748,13.8599,13.8748,1800.0
2005-03-17 11:10:00,18.63,18.65,18.63,18.64,3200.0,13.8748,13.8897,13.8748,13.8822,3200.0
2005-03-17 11:15:00,18.64,18.68,18.64,18.68,3600.0,13.8822,13.912,13.8822,13.912,3600.0
2005-03-17 11:20:00,18.67,18.69,18.66,18.66,4400.0,13.9046,13.9195,13.8971,13.8971,4400.0
2005-03-17 11:25:00,18.68,18.7,18.68,18.68,4400.0,13.912,13.9269,13.912,13.912,4400.0
2005-03-17 11:30:00,18.66,18.66,18.66,18.66,1600.0,13.8971,13.8971,13.8971,13.8971,1600.0
2005-03-17 11:35:00,18.66,18.67,18.66,18.67,6000.0,13.8971,13.9046,13.8971,13.9046,6000.0
2005-03-17 11:40:00,18.67,18.67,18.65,18.65,1400.0,13.9046,13.9046,13.8897,13.8897,1400.0
2005-03-17 11:45:00,18.65,18.65,18.65,18.65,400.0,13.8897,13.8897,13.8897,13.8897,400.0
2005-03-17 11:50:00,18.66,18.66,18.65,18.65,600.0,13.8971,13.8971,13.8897,13.8897,600.0
2005-03-17 11:55:00,18.65,18.65,18.65,18.65,2600.0,13.8897,13.8897,13.8897,13.8897,2600.0
2005-03-17 12:00:00,18.64,18.66,18.63,18.64,5600.0,13.8822,13.8971,13.8748,13.8822,5600.0
2005-03-17 12:05:00,18.65,18.65,18.6,18.61,8200.0,13.8897,13.8897,13.8525,13.8599,8200.0
2005-03-17 12:10:00,18.64,18.68,18.64,18.67,3200.0,13.8822,13.912,13.8822,13.9046,3200.0
2005-03-17 12:15:00,18.68,18.69,18.67,18.68,6400.0,13.912,13.9195,13.9046,13.912,6400.0
2005-03-17 12:20:00,18.68,18.7,18.68,18.7,1600.0,13.912,13.9269,13.912,13.9269,1600.0
2005-03-17 12:25:00,18.7,18.7,18.7,18.7,1600.0,13.9269,13.9269,13.9269,13.9269,1600.0
2005-03-17 12:30:00,18.72,18.74,18.72,18.74,1200.0,13.9418,13.9567,13.9418,13.9567,1200.0
2005-03-17 12:35:00,18.74,18.74,18.73,18.73,3200.0,13.9567,13.9567,13.9493,13.9493,3200.0
2005-03-17 12:40:00,18.74,18.74,18.73,18.73,1200.0,13.9567,13.9567,13.9493,13.9493,1200.0
2005-03-17 12:45:00,18.74,18.74,18.72,18.74,3800.0,13.9567,13.9567,13.9418,13.9567,3800.0
2005-03-17 12:50:00,18.74,18.74,18.74,18.74,0.0,13.9567,13.9567,13.9567,13.9567,0.0
2005-03-17 12:55:00,18.73,18.73,18.72,18.72,2400.0,13.9493,13.9493,13.9418,13.9418,2400.0
2005-03-17 13:00:00,18.73,18.73,18.72,18.72,1800.0,13.9493,13.9493,13.9418,13.9418,1800.0
2005-03-17 13:05:00,18.72,18.72,18.71,18.71,2400.0,13.9418,13.9418,13.9344,13.9344,2400.0
2005-03-17 13:10:00,18.71,18.71,18.7,18.71,3200.0,13.9344,13.9344,13.9269,13.9344,3200.0
2005-03-17 13:15:00,18.71,18.71,18.67,18.7,5200.0,13.9344,13.9344,13.9046,13.9269,5200.0
2005-03-17 13:20:00,18.7,18.7,18.68,18.7,3200.0,13.9269,13.9269,13.912,13.9269,3200.0
2005-03-17 13:25:00,18.69,18.71,18.69,18.71,3400.0,13.9195,13.9344,13.9195,13.9344,3400.0
2005-03-17 13:30:00,18.7,18.7,18.66,18.67,3400.0,13.9269,13.9269,13.8971,13.9046,3400.0
2005-03-17 13:35:00,18.67,18.71,18.67,18.68,5600.0,13.9046,13.9344,13.9046,13.912,5600.0
2005-03-17 13:40:00,18.68,18.68,18.67,18.68,2200.0,13.912,13.912,13.9046,13.912,2200.0
2005-03-17 13:45:00,18.7,18.7,18.68,18.68,1400.0,13.9269,13.9269,13.912,13.912,1400.0
2005-03-17 13:50:00,18.68,18.77,18.68,18.77,56600.0,13.912,13.9791,13.912,13.9791,56600.0
2005-03-17 13:55:00,18.77,18.79,18.74,18.74,32200.0,13.9791,13.994,13.9567,13.9567,32200.0
2005-03-17 14:00:00,18.71,18.72,18.71,18.71,3200.0,13.9344,13.9418,13.9344,13.9344,3200.0
2005-03-17 14:05:00,18.7,18.7,18.7,18.7,3000.0,13.9269,13.9269,13.9269,13.9269,3000.0
2005-03-17 14:10:00,18.68,18.72,18.68,18.72,5600.0,13.912,13.9418,13.912,13.9418,5600.0
2005-03-17 14:15:00,18.71,18.71,18.71,18.71,2800.0,13.9344,13.9344,13.9344,13.9344,2800.0
2005-03-17 14:20:00,18.75,18.75,18.74,18.74,1600.0,13.9642,13.9642,13.9567,13.9567,1600.0
2005-03-17 14:25:00,18.75,18.77,18.75,18.77,1200.0,13.9642,13.9791,13.9642,13.9791,1200.0
2005-03-17 14:30:00,18.77,18.77,18.77,18.77,200.0,13.9791,13.9791,13.9791,13.9791,200.0
2005-03-17 14:35:00,18.77,18.77,18.77,18.77,1800.0,13.9791,13.9791,13.9791,13.9791,1800.0
2005-03-17 14:40:00,18.75,18.76,18.75,18.76,3400.0,13.9642,13.9716,13.9642,13.9716,3400.0
2005-03-17 14:45:00,18.75,18.78,18.75,18.78,4200.0,13.9642,13.9865,13.9642,13.9865,4200.0
2005-03-17 14:50:00,18.78,18.79,18.77,18.79,4400.0,13.9865,13.994,13.9791,13.994,4400.0
2005-03-17 14:55:00,18.79,18.8,18.79,18.8,4000.0,13.994,14.0014,13.994,14.0014,4000.0
2005-03-17 15:00:00,18.79,18.8,18.79,18.79,4000.0,13.994,14.0014,13.994,13.994,4000.0
2005-03-17 15:05:00,18.79,18.8,18.79,18.8,7600.0,13.994,14.0014,13.994,14.0014,7600.0
2005-03-17 15:10:00,18.8,18.83,18.8,18.82,14800.0,14.0014,14.0237,14.0014,14.0163,14800.0
2005-03-17 15:15:00,18.83,18.83,18.82,18.83,6600.0,14.0237,14.0237,14.0163,14.0237,6600.0
2005-03-17 15:20:00,18.82,18.82,18.81,18.81,7600.0,14.0163,14.0163,14.0089,14.0089,7600.0
2005-03-17 15:25:00,18.81,18.82,18.79,18.79,6200.0,14.0089,14.0163,13.994,13.994,6200.0
2005-03-17 15:30:00,18.8,18.8,18.8,18.8,9600.0,14.0014,14.0014,14.0014,14.0014,9600.0
2005-03-17 15:35:00,18.83,18.85,18.82,18.85,10000.0,14.0237,14.0386,14.0163,14.0386,10000.0
2005-03-17 15:40:00,18.85,18.85,18.83,18.83,5800.0,14.0386,14.0386,14.0237,14.0237,5800.0
2005-03-17 15:45:00,18.83,18.83,18.82,18.82,9000.0,14.0237,14.0237,14.0163,14.0163,9000.0
2005-03-17 15:50:00,18.81,18.82,18.81,18.81,8800.0,14.0089,14.0163,14.0089,14.0089,8800.0
2005-03-17 15:55:00,18.81,18.82,18.78,18.79,21400.0,14.0089,14.0163,13.9865,13.994,21400.0
2005-03-18 09:30:00,18.88,18.88,18.83,18.83,236800.0,14.061,14.061,14.0237,14.0237,236800.0
2005-03-18 09:35:00,18.83,18.84,18.81,18.81,15000.0,14.0237,14.0312,14.0089,14.0089,15000.0
2005-03-18 09:40:00,18.82,18.83,18.79,18.8,10000.0,14.0163,14.0237,13.994,14.0014,10000.0
2005-03-18 09:45:00,18.8,18.8,18.78,18.8,6200.0,14.0014,14.0014,13.9865,14.0014,6200.0
2005-03-18 09:50:00,18.79,18.79,18.77,18.77,10800.0,13.994,13.994,13.9791,13.9791,10800.0
2005-03-18 09:55:00,18.77,18.77,18.75,18.75,10400.0,13.9791,13.9791,13.9642,13.9642,10400.0
2005-03-18 10:00:00,18.75,18.75,18.72,18.73,4200.0,13.9642,13.9642,13.9418,13.9493,4200.0
2005-03-18 10:05:00,18.74,18.74,18.73,18.74,2800.0,13.9567,13.9567,13.9493,13.9567,2800.0
2005-03-18 10:10:00,18.75,18.75,18.74,18.75,2400.0,13.9642,13.9642,13.9567,13.9642,2400.0
2005-03-18 10:15:00,18.77,18.81,18.77,18.78,2200.0,13.9791,14.0089,13.9791,13.9865,2200.0
2005-03-18 10:20:00,18.77,18.77,18.77,18.77,2200.0,13.9791,13.9791,13.9791,13.9791,2200.0
2005-03-18 10:25:00,18.77,18.78,18.77,18.78,800.0,13.9791,13.9865,13.9791,13.9865,800.0
2005-03-18 10:30:00,18.78,18.78,18.77,18.77,4200.0,13.9865,13.9865,13.9791,13.9791,4200.0
2005-03-18 10:35:00,18.77,18.77,18.72,18.73,2400.0,13.9791,13.9791,13.9418,13.9493,2400.0
2005-03-18 10:40:00,18.73,18.78,18.73,18.75,5600.0,13.9493,13.9865,13.9493,13.9642,5600.0
2005-03-18 10:45:00,18.73,18.77,18.73,18.75,4600.0,13.9493,13.9791,13.9493,13.9642,4600.0
2005-03-18 10:50:00,18.76,18.76,18.75,18.75,2800.0,13.9716,13.9716,13.9642,13.9642,2800.0
2005-03-18 10:55:00,18.75,18.75,18.75,18.75,1800.0,13.9642,13.9642,13.9642,13.9642,1800.0
2005-03-18 11:00:00,18.75,18.77,18.75,18.77,1000.0,13.9642,13.9791,13.9642,13.9791,1000.0
2005-03-18 11:05:00,18.78,18.8,18.78,18.79,1200.0,13.9865,14.0014,13.9865,13.994,1200.0
2005-03-18 11:10:00,18.78,18.78,18.75,18.75,1200.0,13.9865,13.9865,13.9642,13.9642,1200.0
2005-03-18 11:15:00,18.75,18.76,18.75,18.76,400.0,13.9642,13.9716,13.9642,13.9716,400.0
2005-03-18 11:20:00,18.76,18.77,18.75,18.77,4400.0,13.9716,13.9791,13.9642,13.9791,4400.0
2005-03-18 11:25:00,18.77,18.77,18.76,18.76,1400.0,13.9791,13.9791,13.9716,13.9716,1400.0
2005-03-18 11:30:00,18.77,18.77,18.74,18.74,3800.0,13.9791,13.9791,13.9567,13.9567,3800.0
2005-03-18 11:35:00,18.74,18.75,18.73,18.74,3000.0,13.9567,13.9642,13.9493,13.9567,3000.0
2005-03-18 11:40:00,18.74,18.74,18.73,18.74,3600.0,13.9567,13.9567,13.9493,13.9567,3600.0
2005-03-18 11:45:00,18.74,18.74,18.73,18.73,3200.0,13.9567,13.9567,13.9493,13.9493,3200.0
2005-03-18 11:50:00,18.73,18.73,18.72,18.72,800.0,13.9493,13.9493,13.9418,13.9418,800.0
2005-03-18 11:55:00,18.73,18.73,18.73,18.73,1200.0,13.9493,13.9493,13.9493,13.9493,1200.0
2005-03-18 12:00:00,18.73,18.73,18.73,18.73,200.0,13.9493,13.9493,13.9493,13.9493,200.0
2005-03-18 12:05:00,18.73,18.73,18.72,18.72,600.0,13.9493,13.9493,13.9418,13.9418,600.0
2005-03-18 12:10:00,18.73,18.74,18.73,18.74,1400.0,13.9493,13.9567,13.9493,13.9567,1400.0
2005-03-18 12:15:00,18.74,18.75,18.74,18.75,3400.0,13.9567,13.9642,13.9567,13.9642,3400.0
2005-03-18 12:20:00,18.75,18.75,18.72,18.74,4200.0,13.9642,13.9642,13.9418,13.9567,4200.0
2005-03-18 12:25:00,18.73,18.73,18.73,18.73,1200.0,13.9493,13.9493,13.9493,13.9493,1200.0
2005-03-18 12:30:00,18.74,18.74,18.74,18.74,800.0,13.9567,13.9567,13.9567,13.9567,800.0
2005-03-18 12:35:00,18.74,18.74,18.74,18.74,200.0,13.9567,13.9567,13.9567,13.9567,200.0
2005-03-18 12:40:00,18.75,18.75,18.75,18.75,1000.0,13.9642,13.9642,13.9642,13.9642,1000.0
2005-03-18 12:45:00,18.76,18.78,18.76,18.78,1000.0,13.9716,13.9865,13.9716,13.9865,1000.0
2005-03-18 12:50:00,18.77,18.77,18.77,18.77,200.0,13.9791,13.9791,13.9791,13.9791,200.0
2005-03-18 12:55:00,18.78,18.78,18.75,18.76,8000.0,13.9865,13.9865,13.9642,13.9716,8000.0
2005-03-18 13:00:00,18.75,18.76,18.74,18.74,10400.0,13.9642,13.9716,13.9567,13.9567,10400.0
2005-03-18 13:05:00,18.75,18.76,18.74,18.75,10400.0,13.9642,13.9716,13.9567,13.9642,10400.0
2005-03-18 13:10:00,18.75,18.75,18.74,18.75,2600.0,13.9642,13.9642,13.9567,13.9642,2600.0
2005-03-18 13:15:00,18.74,18.75,18.74,18.75,1400.0,13.9567,13.9642,13.9567,13.9642,1400.0
2005-03-18 13:20:00,18.74,18.75,18.74,18.75,600.0,13.9567,13.9642,13.9567,13.9642,600.0
2005-03-18 13:25:00,18.74,18.75,18.74,18.75,1200.0,13.9567,13.9642,13.9567,13.9642,1200.0
2005-03-18 13:30:00,18.74,18.74,18.74,18.74,200.0,13.9567,13.9567,13.9567,13.9567,200.0
2005-03-18 13:35:00,18.74,18.75,18.74,18.75,5000.0,13.9567,13.9642,13.9567,13.9642,5000.0
2005-03-18 13:40:00,18.75,18.75,18.75,18.75,4400.0,13.9642,13.9642,13.9642,13.9642,4400.0
2005-03-18 13:45:00,18.74,18.74,18.73,18.74,8800.0,13.9567,13.9567,13.9493,13.9567,8800.0
2005-03-18 13:50:00,18.74,18.75,18.73,18.74,3600.0,13.9567,13.9642,13.9493,13.9567,3600.0
2005-03-18 13:55:00,18.74,18.79,18.74,18.78,4200.0,13.9567,13.994,13.9567,13.9865,4200.0
2005-03-18 14:00:00,18.76,18.79,18.76,18.78,5400.0,13.9716,13.994,13.9716,13.9865,5400.0
2005-03-18 14:05:00,18.75,18.76,18.75,18.75,4400.0,13.9642,13.9716,13.9642,13.9642,4400.0
2005-03-18 14:10:00,18.75,18.75,18.75,18.75,1600.0,13.9642,13.9642,13.9642,13.9642,1600.0
2005-03-18 14:15:00,18.78,18.79,18.75,18.75,14800.0,13.9865,13.994,13.9642,13.9642,14800.0
2005-03-18 14:20:00,18.76,18.77,18.76,18.77,2400.0,13.9716,13.9791,13.9716,13.9791,2400.0
2005-03-18 14:25:00,18.77,18.82,18.75,18.78,7000.0,13.9791,14.0163,13.9642,13.9865,7000.0
2005-03-18 14:30:00,18.78,18.85,18.78,18.83,7200.0,13.9865,14.0386,13.9865,14.0237,7200.0
2005-03-18 14:35:00,18.83,18.83,18.82,18.82,1200.0,14.0237,14.0237,14.0163,14.0163,1200.0
2005-03-18 14:40:00,18.81,18.81,18.81,18.81,2800.0,14.0089,14.0089,14.0089,14.0089,2800.0
2005-03-18 14:45:00,18.81,18.81,18.8,18.8,2000.0,14.0089,14.0089,14.0014,14.0014,2000.0
2005-03-18 14:50:00,18.8,18.81,18.8,18.81,6600.0,14.0014,14.0089,14.0014,14.0089,6600.0
2005-03-18 14:55:00,18.81,18.82,18.81,18.82,4200.0,14.0089,14.0163,14.0089,14.0163,4200.0
2005-03-18 15:00:00,18.82,18.82,18.81,18.81,9000.0,14.0163,14.0163,14.0089,14.0089,9000.0
2005-03-18 15:05:00,18.81,18.81,18.8,18.8,6200.0,14.0089,14.0089,14.0014,14.0014,6200.0
2005-03-18 15:10:00,18.79,18.85,18.79,18.83,13000.0,13.994,14.0386,13.994,14.0237,13000.0
2005-03-18 15:15:00,18.82,18.82,18.8,18.81,5000.0,14.0163,14.0163,14.0014,14.0089,5000.0
2005-03-18 15:20:00,18.81,18.81,18.8,18.8,4400.0,14.0089,14.0089,14.0014,14.0014,4400.0
2005-03-18 15:25:00,18.8,18.84,18.78,18.84,12400.0,14.0014,14.0312,13.9865,14.0312,12400.0
2005-03-18 15:30:00,18.81,18.81,18.8,18.81,10600.0,14.0089,14.0089,14.0014,14.0089,10600.0
2005-03-18 15:35:00,18.81,18.81,18.8,18.81,6000.0,14.0089,14.0089,14.0014,14.0089,6000.0
2005-03-18 15:40:00,18.84,18.85,18.84,18.85,1800.0,14.0312,14.0386,14.0312,14.0386,1800.0
2005-03-18 15:45:00,18.85,18.97,18.85,18.88,5000.0,14.0386,14.128,14.0386,14.061,5000.0
2005-03-18 15:50:00,18.87,18.88,18.87,18.88,8000.0,14.0535,14.061,14.0535,14.061,8000.0
2005-03-18 15:55:00,18.89,18.9,18.85,18.85,19800.0,14.0684,14.0759,14.0386,14.0386,19800.0
2005-03-21 09:30:00,19.0,19.0,18.95,18.95,7600.0,14.1504,14.1504,14.1131,14.1131,7600.0
2005-03-21 09:35:00,18.95,18.95,18.91,18.91,4400.0,14.1131,14.1131,14.0833,14.0833,4400.0
2005-03-21 09:40:00,18.89,18.89,18.86,18.86,1200.0,14.0684,14.0684,14.0461,14.0461,1200.0
2005-03-21 09:45:00,18.86,18.86,18.8,18.8,5000.0,14.0461,14.0461,14.0014,14.0014,5000.0
2005-03-21 09:50:00,18.8,18.84,18.79,18.84,5600.0,14.0014,14.0312,13.994,14.0312,5600.0
2005-03-21 09:55:00,18.81,18.81,18.77,18.77,1600.0,14.0089,14.0089,13.9791,13.9791,1600.0
2005-03-21 10:00:00,18.77,18.77,18.76,18.76,3000.0,13.9791,13.9791,13.9716,13.9716,3000.0
2005-03-21 10:05:00,18.76,18.81,18.74,18.79,5600.0,13.9716,14.0089,13.9567,13.994,5600.0
2005-03-21 10:10:00,18.76,18.77,18.75,18.75,2000.0,13.9716,13.9791,13.9642,13.9642,2000.0
2005-03-21 10:15:00,18.74,18.74,18.74,18.74,1000.0,13.9567,13.9567,13.9567,13.9567,1000.0
2005-03-21 10:20:00,18.74,18.74,18.73,18.73,1600.0,13.9567,13.9567,13.9493,13.9493,1600.0
2005-03-21 10:25:00,18.72,18.72,18.71,18.72,3600.0,13.9418,13.9418,13.9344,13.9418,3600.0
2005-03-21 10:30:00,18.72,18.72,18.67,18.67,8000.0,13.9418,13.9418,13.9046,13.9046,8000.0
2005-03-21 10:35:00,18.66,18.73,18.66,18.68,6400.0,13.8971,13.9493,13.8971,13.912,6400.0
2005-03-21 10:40:00,18.68,18.68,18.68,18.68,200.0,13.912,13.912,13.912,13.912,200.0
2005-03-21 10:45:00,18.68,18.68,18.67,18.67,1000.0,13.912,13.912,13.9046,13.9046,1000.0
2005-03-21 10:50:00,18.67,18.68,18.66,18.68,2600.0,13.9046,13.912,13.8971,13.912,2600.0
2005-03-21 10:55:00,18.66,18.66,18.66,18.66,600.0,13.8971,13.8971,13.8971,13.8971,600.0
2005-03-21 11:00:00,18.66,18.66,18.66,18.66,1000.0,13.8971,13.8971,13.8971,13.8971,1000.0
2005-03-21 11:05:00,18.66,18.66,18.63,18.63,4800.0,13.8971,13.8971,13.8748,13.8748,4800.0
2005-03-21 11:10:00,18.62,18.62,18.59,18.6,4400.0,13.8674,13.8674,13.845,13.8525,4400.0
2005-03-21 11:15:00,18.59,18.59,18.57,18.58,9200.0,13.845,13.845,13.8301,13.8376,9200.0
2005-03-21 11:20:00,18.59,18.64,18.59,18.64,2000.0,13.845,13.8822,13.845,13.8822,2000.0
2005-03-21 11:25:00,18.64,18.64,18.61,18.63,3200.0,13.8822,13.8822,13.8599,13.8748,3200.0
2005-03-21 11:30:00,18.61,18.61,18.61,18.61,600.0,13.8599,13.8599,13.8599,13.8599,600.0
2005-03-21 11:35:00,18.61,18.65,18.61,18.65,3800.0,13.8599,13.8897,13.8599,13.8897,3800.0
2005-03-21 11:40:00,18.63,18.65,18.63,18.65,2800.0,13.8748,13.8897,13.8748,13.8897,2800.0
2005-03-21 11:45:00,18.65,18.66,18.65,18.66,2600.0,13.8897,13.8971,13.8897,13.8971,2600.0
2005-03-21 11:50:00,18.64,18.64,18.64,18.64,200.0,13.8822,13.8822,13.8822,13.8822,200.0
2005-03-21 11:55:00,18.64,18.65,18.61,18.61,2800.0,13.8822,13.8897,13.8599,13.8599,2800.0
2005-03-21 12:00:00,18.61,18.68,18.61,18.68,2800.0,13.8599,13.912,13.8599,13.912,2800.0
2005-03-21 12:05:00,18.68,18.71,18.68,18.71,2400.0,13.912,13.9344,13.912,13.9344,2400.0
2005-03-21 12:10:00,18.71,18.74,18.71,18.72,5600.0,13.9344,13.9567,13.9344,13.9418,5600.0
2005-03-21 12:15:00,18.73,18.76,18.7,18.7,3800.0,13.9493,13.9716,13.9269,13.9269,3800.0
2005-03-21 12:20:00,18.7,18.7,18.7,18.7,600.0,13.9269,13.9269,13.9269,13.9269,600.0
2005-03-21 12:25:00,18.72,18.75,18.72,18.75,1800.0,13.9418,13.9642,13.9418,13.9642,1800.0
2005-03-21 12:30:00,18.73,18.73,18.73,18.73,1400.0,13.9493,13.9493,13.9493,13.9493,1400.0
2005-03-21 12:35:00,18.71,18.71,18.71,18.71,1600.0,13.9344,13.9344,13.9344,13.9344,1600.0
2005-03-21 12:40:00,18.71,18.72,18.71,18.72,1400.0,13.9344,13.9418,13.9344,13.9418,1400.0
2005-03-21 12:45:00,18.72,18.72,18.72,18.72,1400.0,13.9418,13.9418,13.9418,13.9418,1400.0
2005-03-21 12:50:00,18.74,18.75,18.68,18.72,4000.0,13.9567,13.9642,13.912,13.9418,4000.0
2005-03-21 12:55:00,18.72,18.72,18.68,18.68,5600.0,13.9418,13.9418,13.912,13.912,5600.0
2005-03-21 13:00:00,18.71,18.71,18.7,18.7,1600.0,13.9344,13.9344,13.9269,13.9269,1600.0
2005-03-21 13:05:00,18.7,18.73,18.7,18.73,2000.0,13.9269,13.9493,13.9269,13.9493,2000.0
2005-03-21 13:10:00,18.72,18.72,18.71,18.72,1200.0,13.9418,13.9418,13.9344,13.9418,1200.0
2005-03-21 13:15:00,18.72,18.73,18.72,18.72,2400.0,13.9418,13.9493,13.9418,13.9418,2400.0
2005-03-21 13:20:00,18.72,18.72,18.69,18.69,1600.0,13.9418,13.9418,13.9195,13.9195,1600.0
2005-03-21 13:25:00,18.71,18.72,18.71,18.72,1800.0,13.9344,13.9418,13.9344,13.9418,1800.0
2005-03-21 13:30:00,18.72,18.73,18.72,18.72,3800.0,13.9418,13.9493,13.9418,13.9418,3800.0
2005-03-21 13:35:00,18.71,18.73,18.71,18.73,2600.0,13.9344,13.9493,13.9344,13.9493,2600.0
2005-03-21 13:40:00,18.74,18.77,18.74,18.75,2000.0,13.9567,13.9791,13.9567,13.9642,2000.0
2005-03-21 13:45:00,18.75,18.76,18.75,18.75,3200.0,13.9642,13.9716,13.9642,13.9642,3200.0
2005-03-21 13:50:00,18.75,18.75,18.75,18.75,1200.0,13.9642,13.9642,13.9642,13.9642,1200.0
2005-03-21 13:55:00,18.75,18.76,18.75,18.75,800.0,13.9642,13.9716,13.9642,13.9642,800.0
2005-03-21 14:00:00,18.74,18.74,18.72,18.72,1200.0,13.9567,13.9567,13.9418,13.9418,1200.0
2005-03-21 14:05:00,18.72,18.72,18.69,18.69,3800.0,13.9418,13.9418,13.9195,13.9195,3800.0
2005-03-21 14:10:00,18.69,18.69,18.63,18.63,7000.0,13.9195,13.9195,13.8748,13.8748,7000.0
2005-03-21 14:15:00,18.62,18.64,18.62,18.64,3400.0,13.8674,13.8822,13.8674,13.8822,3400.0
2005-03-21 14:20:00,18.65,18.65,18.62,18.62,2600.0,13.8897,13.8897,13.8674,13.8674,2600.0
2005-03-21 14:25:00,18.63,18.66,18.63,18.64,2000.0,13.8748,13.8971,13.8748,13.8822,2000.0
2005-03-21 14:30:00,18.64,18.68,18.61,18.68,5400.0,13.8822,13.912,13.8599,13.912,5400.0
2005-03-21 14:35:00,18.68,18.68,18.67,18.67,1000.0,13.912,13.912,13.9046,13.9046,1000.0
2005-03-21 14:40:00,18.68,18.68,18.66,18.66,2800.0,13.912,13.912,13.8971,13.8971,2800.0
2005-03-21 14:45:00,18.67,18.67,18.66,18.66,2400.0,13.9046,13.9046,13.8971,13.8971,2400.0
2005-03-21 14:50:00,18.66,18.66,18.65,18.65,1800.0,13.8971,13.8971,13.8897,13.8897,1800.0
2005-03-21 14:55:00,18.65,18.65,18.65,18.65,800.0,13.8897,13.8897,13.8897,13.8897,800.0
2005-03-21 15:00:00,18.67,18.71,18.67,18.69,2600.0,13.9046,13.9344,13.9046,13.9195,2600.0
2005-03-21 15:05:00,18.69,18.69,18.66,18.68,2200.0,13.9195,13.9195,13.8971,13.912,2200.0
2005-03-21 15:10:00,18.67,18.67,18.66,18.66,2600.0,13.9046,13.9046,13.8971,13.8971,2600.0
2005-03-21 15:15:00,18.66,18.66,18.61,18.63,6800.0,13.8971,13.8971,13.8599,13.8748,6800.0
2005-03-21 15:20:00,18.63,18.68,18.63,18.68,8400.0,13.8748,13.912,13.8748,13.912,8400.0
2005-03-21 15:25:00,18.68,18.68,18.66,18.67,8400.0,13.912,13.912,13.8971,13.9046,8400.0
2005-03-21 15:30:00,18.66,18.66,18.64,18.64,3600.0,13.8971,13.8971,13.8822,13.8822,3600.0
2005-03-21 15:35:00,18.64,18.64,18.61,18.63,6400.0,13.8822,13.8822,13.8599,13.8748,6400.0
2005-03-21 15:40:00,18.62,18.64,18.6,18.6,4400.0,13.8674,13.8822,13.8525,13.8525,4400.0
2005-03-21 15:45:00,18.6,18.64,18.6,18.62,3400.0,13.8525,13.8822,13.8525,13.8674,3400.0
2005-03-21 15:50:00,18.61,18.61,18.59,18.61,11000.0,13.8599,13.8599,13.845,13.8599,11000.0
2005-03-21 15:55:00,18.61,18.65,18.61,18.64,13200.0,13.8599,13.8897,13.8599,13.8822,13200.0
2005-03-22 09:30:00,18.65,18.65,18.65,18.65,6000.0,13.8897,13.8897,13.8897,13.8897,6000.0
2005-03-22 09:35:00,18.61,18.61,18.6,18.6,2800.0,13.8599,13.8599,13.8525,13.8525,2800.0
2005-03-22 09:40:00,18.6,18.61,18.54,18.54,8000.0,13.8525,13.8599,13.8078,13.8078,8000.0
2005-03-22 09:45:00,18.54,18.54,18.54,18.54,3000.0,13.8078,13.8078,13.8078,13.8078,3000.0
2005-03-22 09:50:00,18.54,18.55,18.53,18.55,29800.0,13.8078,13.8152,13.8003,13.8152,29800.0
2005-03-22 09:55:00,18.58,18.59,18.58,18.58,10600.0,13.8376,13.845,13.8376,13.8376,10600.0
2005-03-22 10:00:00,18.59,18.59,18.58,18.58,11200.0,13.845,13.845,13.8376,13.8376,11200.0
2005-03-22 10:05:00,18.59,18.59,18.53,18.54,25000.0,13.845,13.845,13.8003,13.8078,25000.0
2005-03-22 10:10:00,18.53,18.54,18.52,18.52,14800.0,13.8003,13.8078,13.7929,13.7929,14800.0
2005-03-22 10:15:00,18.5,18.52,18.5,18.51,9600.0,13.778,13.7929,13.778,13.7854,9600.0
2005-03-22 10:20:00,18.51,18.52,18.51,18.52,18400.0,13.7854,13.7929,13.7854,13.7929,18400.0
2005-03-22 10:25:00,18.53,18.53,18.5,18.5,24200.0,13.8003,13.8003,13.778,13.778,24200.0
2005-03-22 10:30:00,18.51,18.51,18.5,18.5,9600.0,13.7854,13.7854,13.778,13.778,9600.0
2005-03-22 10:35:00,18.5,18.53,18.49,18.52,6800.0,13.778,13.8003,13.7705,13.7929,6800.0
2005-03-22 10:40:00,18.54,18.54,18.53,18.53,3000.0,13.8078,13.8078,13.8003,13.8003,3000.0
2005-03-22 10:45:00,18.56,18.58,18.56,18.58,9600.0,13.8227,13.8376,13.8227,13.8376,9600.0
2005-03-22 10:50:00,18.57,18.58,18.57,18.58,3200.0,13.8301,13.8376,13.8301,13.8376,3200.0
2005-03-22 10:55:00,18.58,18.6,18.57,18.59,7200.0,13.8376,13.8525,13.8301,13.845,7200.0
2005-03-22 11:00:00,18.59,18.59,18.59,18.59,2200.0,13.845,13.845,13.845,13.845,2200.0
2005-03-22 11:05:00,18.59,18.59,18.59,18.59,3400.0,13.845,13.845,13.845,13.845,3400.0
2005-03-22 11:10:00,18.6,18.6,18.59,18.6,3200.0,13.8525,13.8525,13.845,13.8525,3200.0
2005-03-22 11:15:00,18.59,18.6,18.59,18.6,800.0,13.845,13.8525,13.845,13.8525,800.0
2005-03-22 11:20:00,18.59,18.61,18.59,18.61,4800.0,13.845,13.8599,13.845,13.8599,4800.0
2005-03-22 11:25:00,18.61,18.63,18.61,18.63,3000.0,13.8599,13.8748,13.8599,13.8748,3000.0
2005-03-22 11:30:00,18.63,18.63,18.61,18.63,4400.0,13.8748,13.8748,13.8599,13.8748,4400.0
2005-03-22 11:35:00,18.63,18.64,18.63,18.64,3200.0,13.8748,13.8822,13.8748,13.8822,3200.0
2005-03-22 11:40:00,18.63,18.63,18.63,18.63,1800.0,13.8748,13.8748,13.8748,13.8748,1800.0
2005-03-22 11:45:00,18.61,18.61,18.6,18.6,2600.0,13.8599,13.8599,13.8525,13.8525,2600.0
2005-03-22 11:50:00,18.6,18.6,18.6,18.6,1600.0,13.8525,13.8525,13.8525,13.8525,1600.0
2005-03-22 11:55:00,18.6,18.6,18.6,18.6,3200.0,13.8525,13.8525,13.8525,13.8525,3200.0
2005-03-22 12:00:00,18.6,18.6,18.6,18.6,1600.0,13.8525,13.8525,13.8525,13.8525,1600.0
2005-03-22 12:05:00,18.61,18.61,18.6,18.61,1400.0,13.8599,13.8599,13.8525,13.8599,1400.0
2005-03-22 12:10:00,18.6,18.6,18.6,18.6,600.0,13.8525,13.8525,13.8525,13.8525,600.0
2005-03-22 12:15:00,18.6,18.6,18.6,18.6,2200.0,13.8525,13.8525,13.8525,13.8525,2200.0
2005-03-22 12:20:00,18.6,18.6,18.58,18.58,2400.0,13.8525,13.8525,13.8376,13.8376,2400.0
2005-03-22 12:25:00,18.58,18.58,18.58,18.58,200.0,13.8376,13.8376,13.8376,13.8376,200.0
2005-03-22 12:30:00,18.58,18.58,18.58,18.58,1200.0,13.8376,13.8376,13.8376,13.8376,1200.0
2005-03-22 12:35:00,18.58,18.58,18.58,18.58,3600.0,13.8376,13.8376,13.8376,13.8376,3600.0
2005-03-22 12:40:00,18.58,18.58,18.58,18.58,600.0,13.8376,13.8376,13.8376,13.8376,600.0
2005-03-22 12:45:00,18.58,18.58,18.57,18.57,1800.0,13.8376,13.8376,13.8301,13.8301,1800.0
2005-03-22 12:50:00,18.57,18.57,18.57,18.57,400.0,13.8301,13.8301,13.8301,13.8301,400.0
2005-03-22 12:55:00,18.58,18.58,18.57,18.57,5200.0,13.8376,13.8376,13.8301,13.8301,5200.0
2005-03-22 13:00:00,18.57,18.57,18.57,18.57,600.0,13.8301,13.8301,13.8301,13.8301,600.0
2005-03-22 13:05:00,18.57,18.57,18.56,18.57,3000.0,13.8301,13.8301,13.8227,13.8301,3000.0
2005-03-22 13:10:00,18.57,18.57,18.57,18.57,1800.0,13.8301,13.8301,13.8301,13.8301,1800.0
2005-03-22 13:15:00,18.57,18.57,18.57,18.57,800.0,13.8301,13.8301,13.8301,13.8301,800.0
2005-03-22 13:20:00,18.57,18.57,18.57,18.57,3800.0,13.8301,13.8301,13.8301,13.8301,3800.0
2005-03-22 13:25:00,18.57,18.58,18.57,18.58,12800.0,13.8301,13.8376,13.8301,13.8376,12800.0
2005-03-22 13:30:00,18.58,18.58,18.58,18.58,10000.0,13.8376,13.8376,13.8376,13.8376,10000.0
2005-03-22 13:35:00,18.59,18.59,18.58,18.58,8600.0,13.845,13.845,13.8376,13.8376,8600.0
2005-03-22 13:40:00,18.58,18.58,18.58,18.58,800.0,13.8376,13.8376,13.8376,13.8376,800.0
2005-03-22 13:45:00,18.58,18.59,18.58,18.59,8600.0,13.8376,13.845,13.8376,13.845,8600.0
2005-03-22 13:50:00,18.59,18.6,18.58,18.6,18800.0,13.845,13.8525,13.8376,13.8525,18800.0
2005-03-22 13:55:00,18.6,18.63,18.6,18.63,8400.0,13.8525,13.8748,13.8525,13.8748,8400.0
2005-03-22 14:00:00,18.63,18.64,18.63,18.64,1600.0,13.8748,13.8822,13.8748,13.8822,1600.0
2005-03-22 14:05:00,18.64,18.66,18.64,18.66,2800.0,13.8822,13.8971,13.8822,13.8971,2800.0
2005-03-22 14:10:00,18.66,18.66,18.65,18.65,10800.0,13.8971,13.8971,13.8897,13.8897,10800.0
2005-03-22 14:15:00,18.65,18.65,18.6,18.61,22800.0,13.8897,13.8897,13.8525,13.8599,22800.0
2005-03-22 14:20:00,18.61,18.61,18.5,18.51,16400.0,13.8599,13.8599,13.778,13.7854,16400.0
2005-03-22 14:25:00,18.5,18.53,18.5,18.52,15800.0,13.778,13.8003,13.778,13.7929,15800.0
2005-03-22 14:30:00,18.5,18.55,18.5,18.53,13200.0,13.778,13.8152,13.778,13.8003,13200.0
2005-03-22 14:35:00,18.52,18.52,18.49,18.49,5400.0,13.7929,13.7929,13.7705,13.7705,5400.0
2005-03-22 14:40:00,18.49,18.5,18.34,18.34,19400.0,13.7705,13.778,13.6588,13.6588,19400.0
2005-03-22 14:45:00,18.34,18.34,18.28,18.3,26400.0,13.6588,13.6588,13.6141,13.629,26400.0
2005-03-22 14:50:00,18.35,18.42,18.34,18.41,9200.0,13.6663,13.7184,13.6588,13.711,9200.0
2005-03-22 14:55:00,18.41,18.41,18.38,18.38,1000.0,13.711,13.711,13.6886,13.6886,1000.0
2005-03-22 15:00:00,18.36,18.36,18.31,18.32,10800.0,13.6737,13.6737,13.6365,13.6439,10800.0
2005-03-22 15:05:00,18.31,18.32,18.27,18.27,23400.0,13.6365,13.6439,13.6067,13.6067,23400.0
2005-03-22 15:10:00,18.27,18.3,18.22,18.22,33200.0,13.6067,13.629,13.5694,13.5694,33200.0
2005-03-22 15:15:00,18.22,18.22,18.18,18.19,37000.0,13.5694,13.5694,13.5397,13.5471,37000.0
2005-03-22 15:20:00,18.19,18.21,18.18,18.19,21600.0,13.5471,13.562,13.5397,13.5471,21600.0
2005-03-22 15:25:00,18.19,18.24,18.19,18.24,8400.0,13.5471,13.5843,13.5471,13.5843,8400.0
2005-03-22 15:30:00,18.23,18.24,18.19,18.19,20600.0,13.5769,13.5843,13.5471,13.5471,20600.0
2005-03-22 15:35:00,18.18,18.2,18.15,18.16,21600.0,13.5397,13.5546,13.5173,13.5248,21600.0
2005-03-22 15:40:00,18.16,18.16,18.16,18.16,10400.0,13.5248,13.5248,13.5248,13.5248,10400.0
2005-03-22 15:45:00,18.16,18.16,18.16,18.16,13000.0,13.5248,13.5248,13.5248,13.5248,13000.0
2005-03-22 15:50:00,18.16,18.16,18.15,18.15,17200.0,13.5248,13.5248,13.5173,13.5173,17200.0
2005-03-22 15:55:00,18.15,18.15,18.13,18.13,30400.0,13.5173,13.5173,13.5024,13.5024,30400.0
2005-03-23 09:35:00,18.05,18.05,18.05,18.05,2400.0,13.4428,13.4428,13.4428,13.4428,2400.0
2005-03-23 09:40:00,18.02,18.1,18.02,18.1,9600.0,13.4205,13.4801,13.4205,13.4801,9600.0
2005-03-23 09:45:00,18.08,18.08,18.04,18.05,1600.0,13.4652,13.4652,13.4354,13.4428,1600.0
2005-03-23 09:50:00,18.05,18.1,18.05,18.1,2400.0,13.4428,13.4801,13.4428,13.4801,2400.0
2005-03-23 09:55:00,18.1,18.1,18.09,18.09,5400.0,13.4801,13.4801,13.4726,13.4726,5400.0
2005-03-23 10:00:00,18.1,18.13,18.1,18.13,8200.0,13.4801,13.5024,13.4801,13.5024,8200.0
2005-03-23 10:05:00,18.12,18.19,18.11,18.19,3600.0,13.495,13.5471,13.4875,13.5471,3600.0
2005-03-23 10:10:00,18.19,18.22,18.17,18.21,4600.0,13.5471,13.5694,13.5322,13.562,4600.0
2005-03-23 10:15:00,18.22,18.23,18.19,18.21,5000.0,13.5694,13.5769,13.5471,13.562,5000.0
2005-03-23 10:20:00,18.21,18.21,18.16,18.16,7000.0,13.562,13.562,13.5248,13.5248,7000.0
2005-03-23 10:25:00,18.16,18.16,18.13,18.16,13200.0,13.5248,13.5248,13.5024,13.5248,13200.0
2005-03-23 10:30:00,18.16,18.16,18.11,18.13,5400.0,13.5248,13.5248,13.4875,13.5024,5400.0
2005-03-23 10:35:00,18.12,18.12,18.09,18.09,2600.0,13.495,13.495,13.4726,13.4726,2600.0
2005-03-23 10:40:00,18.08,18.08,18.07,18.08,800.0,13.4652,13.4652,13.4577,13.4652,800.0
2005-03-23 10:45:00,18.08,18.08,18.04,18.04,1600.0,13.4652,13.4652,13.4354,13.4354,1600.0
2005-03-23 10:50:00,18.0,18.0,17.98,17.98,4000.0,13.4056,13.4056,13.3907,13.3907,4000.0
2005-03-23 10:55:00,17.99,18.08,17.99,18.08,2200.0,13.3982,13.4652,13.3982,13.4652,2200.0
2005-03-23 11:00:00,18.05,18.05,18.05,18.05,1000.0,13.4428,13.4428,13.4428,13.4428,1000.0
2005-03-23 11:05:00,18.06,18.07,18.03,18.07,2200.0,13.4503,13.4577,13.4279,13.4577,2200.0
2005-03-23 11:10:00,18.08,18.14,18.08,18.14,6400.0,13.4652,13.5099,13.4652,13.5099,6400.0
2005-03-23 11:15:00,18.14,18.14,18.13,18.14,6200.0,13.5099,13.5099,13.5024,13.5099,6200.0
2005-03-23 11:20:00,18.16,18.16,18.13,18.13,3000.0,13.5248,13.5248,13.5024,13.5024,3000.0
2005-03-23 11:25:00,18.14,18.17,18.14,18.17,2600.0,13.5099,13.5322,13.5099,13.5322,2600.0
2005-03-23 11:30:00,18.18,18.18,18.11,18.11,6000.0,13.5397,13.5397,13.4875,13.4875,6000.0
2005-03-23 11:35:00,18.12,18.17,18.12,18.16,7800.0,13.495,13.5322,13.495,13.5248,7800.0
2005-03-23 11:40:00,18.16,18.16,18.15,18.15,3600.0,13.5248,13.5248,13.5173,13.5173,3600.0
2005-03-23 11:45:00,18.15,18.19,18.15,18.19,2600.0,13.5173,13.5471,13.5173,13.5471,2600.0
2005-03-23 11:50:00,18.18,18.18,18.18,18.18,2400.0,13.5397,13.5397,13.5397,13.5397,2400.0
2005-03-23 11:55:00,18.16,18.17,18.14,18.17,4200.0,13.5248,13.5322,13.5099,13.5322,4200.0
2005-03-23 12:00:00,18.18,18.2,18.18,18.19,4400.0,13.5397,13.5546,13.5397,13.5471,4400.0
2005-03-23 12:05:00,18.2,18.2,18.18,18.18,3800.0,13.5546,13.5546,13.5397,13.5397,3800.0
2005-03-23 12:10:00,18.2,18.28,18.2,18.26,7800.0,13.5546,13.6141,13.5546,13.5992,7800.0
2005-03-23 12:15:00,18.26,18.26,18.23,18.23,4600.0,13.5992,13.5992,13.5769,13.5769,4600.0
2005-03-23 12:20:00,18.24,18.26,18.2,18.2,3600.0,13.5843,13.5992,13.5546,13.5546,3600.0
2005-03-23 12:25:00,18.21,18.27,18.21,18.27,5000.0,13.562,13.6067,13.562,13.6067,5000.0
2005-03-23 12:30:00,18.25,18.26,18.25,18.25,2400.0,13.5918,13.5992,13.5918,13.5918,2400.0
2005-03-23 12:35:00,18.26,18.27,18.26,18.26,4400.0,13.5992,13.6067,13.5992,13.5992,4400.0
2005-03-23 12:40:00,18.25,18.25,18.25,18.25,600.0,13.5918,13.5918,13.5918,13.5918,600.0
2005-03-23 12:45:00,18.24,18.24,18.24,18.24,2000.0,13.5843,13.5843,13.5843,13.5843,2000.0
2005-03-23 12:50:00,18.24,18.27,18.24,18.25,4400.0,13.5843,13.6067,13.5843,13.5918,4400.0
2005-03-23 12:55:00,18.24,18.24,18.24,18.24,3200.0,13.5843,13.5843,13.5843,13.5843,3200.0
2005-03-23 13:00:00,18.24,18.27,18.24,18.27,3000.0,13.5843,13.6067,13.5843,13.6067,3000.0
2005-03-23 13:05:00,18.27,18.3,18.27,18.29,3200.0,13.6067,13.629,13.6067,13.6216,3200.0
2005-03-23 13:10:00,18.29,18.29,18.25,18.27,3200.0,13.6216,13.6216,13.5918,13.6067,3200.0
2005-03-23 13:15:00,18.25,18.28,18.25,18.27,2400.0,13.5918,13.6141,13.5918,13.6067,2400.0
2005-03-23 13:20:00,18.27,18.27,18.26,18.26,3400.0,13.6067,13.6067,13.5992,13.5992,3400.0
2005-03-23 13:25:00,18.26,18.26,18.23,18.23,1400.0,13.5992,13.5992,13.5769,13.5769,1400.0
2005-03-23 13:30:00,18.23,18.24,18.23,18.24,1000.0,13.5769,13.5843,13.5769,13.5843,1000.0
2005-03-23 13:35:00,18.26,18.26,18.24,18.24,4200.0,13.5992,13.5992,13.5843,13.5843,4200.0
2005-03-23 13:40:00,18.25,18.26,18.25,18.26,800.0,13.5918,13.5992,13.5918,13.5992,800.0
2005-03-23 13:45:00,18.25,18.31,18.25,18.31,3400.0,13.5918,13.6365,13.5918,13.6365,3400.0
2005-03-23 13:50:00,18.31,18.32,18.3,18.3,6200.0,13.6365,13.6439,13.629,13.629,6200.0
2005-03-23 13:55:00,18.3,18.3,18.3,18.3,1200.0,13.629,13.629,13.629,13.629,1200.0
2005-03-23 14:00:00,18.31,18.36,18.31,18.34,6400.0,13.6365,13.6737,13.6365,13.6588,6400.0
2005-03-23 14:05:00,18.34,18.38,18.34,18.38,12600.0,13.6588,13.6886,13.6588,13.6886,12600.0
2005-03-23 14:10:00,18.37,18.38,18.37,18.37,4800.0,13.6812,13.6886,13.6812,13.6812,4800.0
2005-03-23 14:15:00,18.36,18.38,18.36,18.38,6400.0,13.6737,13.6886,13.6737,13.6886,6400.0
2005-03-23 14:20:00,18.38,18.38,18.36,18.36,7400.0,13.6886,13.6886,13.6737,13.6737,7400.0
2005-03-23 14:25:00,18.36,18.38,18.34,18.37,5800.0,13.6737,13.6886,13.6588,13.6812,5800.0
2005-03-23 14:30:00,18.36,18.36,18.36,18.36,1000.0,13.6737,13.6737,13.6737,13.6737,1000.0
2005-03-23 14:35:00,18.34,18.35,18.31,18.33,5800.0,13.6588,13.6663,13.6365,13.6514,5800.0
2005-03-23 14:40:00,18.33,18.33,18.32,18.32,3200.0,13.6514,13.6514,13.6439,13.6439,3200.0
2005-03-23 14:45:00,18.33,18.33,18.27,18.29,4800.0,13.6514,13.6514,13.6067,13.6216,4800.0
2005-03-23 14:50:00,18.3,18.3,18.28,18.28,4800.0,13.629,13.629,13.6141,13.6141,4800.0
2005-03-23 14:55:00,18.29,18.29,18.28,18.28,4200.0,13.6216,13.6216,13.6141,13.6141,4200.0
2005-03-23 15:00:00,18.27,18.28,18.27,18.28,3400.0,13.6067,13.6141,13.6067,13.6141,3400.0
2005-03-23 15:05:00,18.3,18.3,18.24,18.24,7000.0,13.629,13.629,13.5843,13.5843,7000.0
2005-03-23 15:10:00,18.23,18.23,18.18,18.2,15000.0,13.5769,13.5769,13.5397,13.5546,15000.0
2005-03-23 15:15:00,18.21,18.23,18.21,18.21,2600.0,13.562,13.5769,13.562,13.562,2600.0
2005-03-23 15:20:00,18.2,18.2,18.2,18.2,200.0,13.5546,13.5546,13.5546,13.5546,200.0
2005-03-23 15:25:00,18.19,18.19,18.16,18.18,7800.0,13.5471,13.5471,13.5248,13.5397,7800.0
2005-03-23 15:30:00,18.18,18.18,18.17,18.17,6400.0,13.5397,13.5397,13.5322,13.5322,6400.0
2005-03-23 15:35:00,18.17,18.22,18.17,18.22,4400.0,13.5322,13.5694,13.5322,13.5694,4400.0
2005-03-23 15:40:00,18.21,18.21,18.2,18.2,3800.0,13.562,13.562,13.5546,13.5546,3800.0
2005-03-23 15:45:00,18.18,18.21,18.15,18.21,9000.0,13.5397,13.562,13.5173,13.562,9000.0
2005-03-23 15:50:00,18.2,18.2,18.18,18.18,5000.0,13.5546,13.5546,13.5397,13.5397,5000.0
2005-03-23 15:55:00,18.16,18.18,18.15,18.17,17600.0,13.5248,13.5397,13.5173,13.5322,17600.0
2005-03-24 09:30:00,18.28,18.28,18.28,18.28,12200.0,13.6141,13.6141,13.6141,13.6141,12200.0
2005-03-24 09:35:00,18.28,18.28,18.25,18.25,2800.0,13.6141,13.6141,13.5918,13.5918,2800.0
2005-03-24 09:40:00,18.27,18.34,18.27,18.3,4400.0,13.6067,13.6588,13.6067,13.629,4400.0
2005-03-24 09:45:00,18.32,18.34,18.32,18.34,1200.0,13.6439,13.6588,13.6439,13.6588,1200.0
2005-03-24 09:50:00,18.32,18.36,18.32,18.36,1600.0,13.6439,13.6737,13.6439,13.6737,1600.0
2005-03-24 09:55:00,18.36,18.36,18.36,18.36,1200.0,13.6737,13.6737,13.6737,13.6737,1200.0
2005-03-24 10:00:00,18.39,18.43,18.39,18.43,1800.0,13.6961,13.7258,13.6961,13.7258,1800.0
2005-03-24 10:05:00,18.4,18.4,18.36,18.37,1000.0,13.7035,13.7035,13.6737,13.6812,1000.0
2005-03-24 10:10:00,18.38,18.39,18.38,18.38,1800.0,13.6886,13.6961,13.6886,13.6886,1800.0
2005-03-24 10:15:00,18.36,18.36,18.34,18.35,1800.0,13.6737,13.6737,13.6588,13.6663,1800.0
2005-03-24 10:20:00,18.35,18.35,18.35,18.35,200.0,13.6663,13.6663,13.6663,13.6663,200.0
2005-03-24 10:25:00,18.34,18.35,18.34,18.35,2000.0,13.6588,13.6663,13.6588,13.6663,2000.0
2005-03-24 10:30:00,18.36,18.39,18.36,18.36,2600.0,13.6737,13.6961,13.6737,13.6737,2600.0
2005-03-24 10:35:00,18.36,18.36,18.34,18.34,600.0,13.6737,13.6737,13.6588,13.6588,600.0
2005-03-24 10:40:00,18.35,18.35,18.35,18.35,1000.0,13.6663,13.6663,13.6663,13.6663,1000.0
2005-03-24 10:45:00,18.36,18.36,18.35,18.36,4800.0,13.6737,13.6737,13.6663,13.6737,4800.0
2005-03-24 10:50:00,18.35,18.36,18.34,18.35,6800.0,13.6663,13.6737,13.6588,13.6663,6800.0
2005-03-24 10:55:00,18.36,18.38,18.36,18.36,5200.0,13.6737,13.6886,13.6737,13.6737,5200.0
2005-03-24 11:00:00,18.36,18.39,18.36,18.36,9800.0,13.6737,13.6961,13.6737,13.6737,9800.0
2005-03-24 11:05:00,18.38,18.38,18.33,18.34,13800.0,13.6886,13.6886,13.6514,13.6588,13800.0
2005-03-24 11:10:00,18.34,18.35,18.34,18.35,5400.0,13.6588,13.6663,13.6588,13.6663,5400.0
2005-03-24 11:15:00,18.35,18.35,18.35,18.35,3800.0,13.6663,13.6663,13.6663,13.6663,3800.0
2005-03-24 11:20:00,18.34,18.36,18.34,18.35,1800.0,13.6588,13.6737,13.6588,13.6663,1800.0
2005-03-24 11:25:00,18.35,18.37,18.35,18.37,2800.0,13.6663,13.6812,13.6663,13.6812,2800.0
2005-03-24 11:30:00,18.37,18.39,18.37,18.39,1800.0,13.6812,13.6961,13.6812,13.6961,1800.0
2005-03-24 11:35:00,18.4,18.4,18.39,18.39,800.0,13.7035,13.7035,13.6961,13.6961,800.0
2005-03-24 11:40:00,18.4,18.4,18.38,18.38,2000.0,13.7035,13.7035,13.6886,13.6886,2000.0
2005-03-24 11:45:00,18.41,18.41,18.4,18.4,800.0,13.711,13.711,13.7035,13.7035,800.0
2005-03-24 11:50:00,18.39,18.41,18.39,18.41,1800.0,13.6961,13.711,13.6961,13.711,1800.0
2005-03-24 11:55:00,18.42,18.42,18.38,18.38,1800.0,13.7184,13.7184,13.6886,13.6886,1800.0
2005-03-24 12:00:00,18.4,18.43,18.4,18.41,1200.0,13.7035,13.7258,13.7035,13.711,1200.0
2005-03-24 12:05:00,18.41,18.45,18.4,18.45,6600.0,13.711,13.7407,13.7035,13.7407,6600.0
2005-03-24 12:10:00,18.43,18.43,18.41,18.41,2600.0,13.7258,13.7258,13.711,13.711,2600.0
2005-03-24 12:15:00,18.42,18.42,18.42,18.42,800.0,13.7184,13.7184,13.7184,13.7184,800.0
2005-03-24 12:20:00,18.42,18.43,18.39,18.43,2000.0,13.7184,13.7258,13.6961,13.7258,2000.0
2005-03-24 12:25:00,18.42,18.47,18.42,18.47,2200.0,13.7184,13.7556,13.7184,13.7556,2200.0
2005-03-24 12:30:00,18.46,18.46,18.41,18.41,3000.0,13.7482,13.7482,13.711,13.711,3000.0
2005-03-24 12:35:00,18.41,18.48,18.38,18.48,11800.0,13.711,13.7631,13.6886,13.7631,11800.0
2005-03-24 12:40:00,18.5,18.51,18.49,18.49,5400.0,13.778,13.7854,13.7705,13.7705,5400.0
2005-03-24 12:45:00,18.5,18.5,18.5,18.5,800.0,13.778,13.778,13.778,13.778,800.0
2005-03-24 12:50:00,18.5,18.5,18.49,18.49,1400.0,13.778,13.778,13.7705,13.7705,1400.0
2005-03-24 12:55:00,18.49,18.49,18.49,18.49,2600.0,13.7705,13.7705,13.7705,13.7705,2600.0
2005-03-24 13:00:00,18.48,18.49,18.45,18.46,3000.0,13.7631,13.7705,13.7407,13.7482,3000.0
2005-03-24 13:05:00,18.47,18.48,18.47,18.48,2200.0,13.7556,13.7631,13.7556,13.7631,2200.0
2005-03-24 13:10:00,18.48,18.48,18.47,18.47,6000.0,13.7631,13.7631,13.7556,13.7556,6000.0
2005-03-24 13:15:00,18.47,18.47,18.47,18.47,0.0,13.7556,13.7556,13.7556,13.7556,0.0
2005-03-24 13:20:00,18.47,18.47,18.47,18.47,0.0,13.7556,13.7556,13.7556,13.7556,0.0
2005-03-24 13:25:00,18.47,18.47,18.47,18.47,0.0,13.7556,13.7556,13.7556,13.7556,0.0
2005-03-24 13:30:00,18.46,18.47,18.46,18.47,2800.0,13.7482,13.7556,13.7482,13.7556,2800.0
2005-03-24 13:35:00,18.47,18.48,18.47,18.48,3000.0,13.7556,13.7631,13.7556,13.7631,3000.0
2005-03-24 13:40:00,18.47,18.49,18.47,18.49,1000.0,13.7556,13.7705,13.7556,13.7705,1000.0
2005-03-24 13:45:00,18.46,18.46,18.46,18.46,800.0,13.7482,13.7482,13.7482,13.7482,800.0
2005-03-24 13:50:00,18.45,18.45,18.43,18.44,3200.0,13.7407,13.7407,13.7258,13.7333,3200.0
2005-03-24 13:55:00,18.44,18.44,18.44,18.44,0.0,13.7333,13.7333,13.7333,13.7333,0.0
2005-03-24 14:00:00,18.45,18.45,18.45,18.45,200.0,13.7407,13.7407,13.7407,13.7407,200.0
2005-03-24 14:05:00,18.44,18.45,18.44,18.45,1200.0,13.7333,13.7407,13.7333,13.7407,1200.0
2005-03-24 14:10:00,18.46,18.48,18.46,18.48,600.0,13.7482,13.7631,13.7482,13.7631,600.0
2005-03-24 14:15:00,18.47,18.47,18.46,18.46,2200.0,13.7556,13.7556,13.7482,13.7482,2200.0
2005-03-24 14:20:00,18.47,18.47,18.45,18.46,2200.0,13.7556,13.7556,13.7407,13.7482,2200.0
2005-03-24 14:25:00,18.44,18.46,18.44,18.45,1200.0,13.7333,13.7482,13.7333,13.7407,1200.0
2005-03-24 14:30:00,18.45,18.45,18.44,18.44,2200.0,13.7407,13.7407,13.7333,13.7333,2200.0
2005-03-24 14:35:00,18.45,18.47,18.44,18.44,4600.0,13.7407,13.7556,13.7333,13.7333,4600.0
2005-03-24 14:40:00,18.43,18.43,18.41,18.43,3200.0,13.7258,13.7258,13.711,13.7258,3200.0
2005-03-24 14:45:00,18.42,18.43,18.42,18.43,600.0,13.7184,13.7258,13.7184,13.7258,600.0
2005-03-24 14:50:00,18.43,18.46,18.42,18.42,1400.0,13.7258,13.7482,13.7184,13.7184,1400.0
2005-03-24 14:55:00,18.42,18.44,18.42,18.44,1200.0,13.7184,13.7333,13.7184,13.7333,1200.0
2005-03-24 15:00:00,18.45,18.45,18.45,18.45,200.0,13.7407,13.7407,13.7407,13.7407,200.0
2005-03-24 15:05:00,18.4,18.4,18.38,18.39,5600.0,13.7035,13.7035,13.6886,13.6961,5600.0
2005-03-24 15:10:00,18.37,18.38,18.36,18.36,2200.0,13.6812,13.6886,13.6737,13.6737,2200.0
2005-03-24 15:15:00,18.37,18.41,18.37,18.41,3200.0,13.6812,13.711,13.6812,13.711,3200.0
2005-03-24 15:20:00,18.39,18.39,18.39,18.39,200.0,13.6961,13.6961,13.6961,13.6961,200.0
2005-03-24 15:25:00,18.41,18.43,18.41,18.43,1600.0,13.711,13.7258,13.711,13.7258,1600.0
2005-03-24 15:30:00,18.41,18.41,18.39,18.41,2400.0,13.711,13.711,13.6961,13.711,2400.0
2005-03-24 15:35:00,18.4,18.4,18.4,18.4,1200.0,13.7035,13.7035,13.7035,13.7035,1200.0
2005-03-24 15:40:00,18.4,18.4,18.35,18.37,3800.0,13.7035,13.7035,13.6663,13.6812,3800.0
2005-03-24 15:45:00,18.35,18.37,18.35,18.36,600.0,13.6663,13.6812,13.6663,13.6737,600.0
2005-03-24 15:50:00,18.34,18.34,18.31,18.32,5000.0,13.6588,13.6588,13.6365,13.6439,5000.0
2005-03-24 15:55:00,18.32,18.32,18.29,18.29,13000.0,13.6439,13.6439,13.6216,13.6216,13000.0
2005-03-28 09:30:00,18.32,18.32,18.28,18.28,1200.0,13.6439,13.6439,13.6141,13.6141,1200.0
2005-03-28 09:35:00,18.3,18.34,18.3,18.34,1200.0,13.629,13.6588,13.629,13.6588,1200.0
2005-03-28 09:40:00,18.34,18.34,18.3,18.3,600.0,13.6588,13.6588,13.629,13.629,600.0
2005-03-28 09:45:00,18.36,18.38,18.36,18.38,1600.0,13.6737,13.6886,13.6737,13.6886,1600.0
2005-03-28 09:50:00,18.38,18.38,18.38,18.38,1000.0,13.6886,13.6886,13.6886,13.6886,1000.0
2005-03-28 09:55:00,18.36,18.36,18.36,18.36,2200.0,13.6737,13.6737,13.6737,13.6737,2200.0
2005-03-28 10:00:00,18.38,18.39,18.36,18.39,1800.0,13.6886,13.6961,13.6737,13.6961,1800.0
2005-03-28 10:05:00,18.38,18.38,18.36,18.36,2600.0,13.6886,13.6886,13.6737,13.6737,2600.0
2005-03-28 10:10:00,18.36,18.36,18.33,18.35,600.0,13.6737,13.6737,13.6514,13.6663,600.0
2005-03-28 10:15:00,18.35,18.36,18.35,18.36,1400.0,13.6663,13.6737,13.6663,13.6737,1400.0
2005-03-28 10:20:00,18.35,18.35,18.31,18.31,2600.0,13.6663,13.6663,13.6365,13.6365,2600.0
2005-03-28 10:25:00,18.33,18.33,18.33,18.33,400.0,13.6514,13.6514,13.6514,13.6514,400.0
2005-03-28 10:30:00,18.36,18.37,18.35,18.35,2600.0,13.6737,13.6812,13.6663,13.6663,2600.0
2005-03-28 10:35:00,18.36,18.36,18.35,18.35,1200.0,13.6737,13.6737,13.6663,13.6663,1200.0
2005-03-28 10:40:00,18.35,18.35,18.32,18.32,1800.0,13.6663,13.6663,13.6439,13.6439,1800.0
2005-03-28 10:45:00,18.32,18.33,18.32,18.33,1800.0,13.6439,13.6514,13.6439,13.6514,1800.0
2005-03-28 10:50:00,18.33,18.36,18.32,18.32,1800.0,13.6514,13.6737,13.6439,13.6439,1800.0
2005-03-28 10:55:00,18.29,18.29,18.27,18.29,3200.0,13.6216,13.6216,13.6067,13.6216,3200.0
2005-03-28 11:00:00,18.28,18.28,18.25,18.25,800.0,13.6141,13.6141,13.5918,13.5918,800.0
2005-03-28 11:05:00,18.25,18.25,18.24,18.24,1000.0,13.5918,13.5918,13.5843,13.5843,1000.0
2005-03-28 11:10:00,18.25,18.25,18.24,18.25,2800.0,13.5918,13.5918,13.5843,13.5918,2800.0
2005-03-28 11:15:00,18.26,18.27,18.26,18.27,600.0,13.5992,13.6067,13.5992,13.6067,600.0
2005-03-28 11:20:00,18.25,18.25,18.25,18.25,200.0,13.5918,13.5918,13.5918,13.5918,200.0
2005-03-28 11:25:00,18.27,18.28,18.27,18.28,400.0,13.6067,13.6141,13.6067,13.6141,400.0
2005-03-28 11:30:00,18.29,18.29,18.28,18.28,2800.0,13.6216,13.6216,13.6141,13.6141,2800.0
2005-03-28 11:35:00,18.28,18.28,18.27,18.27,400.0,13.6141,13.6141,13.6067,13.6067,400.0
2005-03-28 11:40:00,18.25,18.25,18.23,18.23,600.0,13.5918,13.5918,13.5769,13.5769,600.0
2005-03-28 11:45:00,18.25,18.25,18.24,18.25,800.0,13.5918,13.5918,13.5843,13.5918,800.0
2005-03-28 11:50:00,18.25,18.25,18.23,18.23,3200.0,13.5918,13.5918,13.5769,13.5769,3200.0
2005-03-28 11:55:00,18.23,18.24,18.23,18.23,2200.0,13.5769,13.5843,13.5769,13.5769,2200.0
2005-03-28 12:00:00,18.23,18.24,18.23,18.23,2200.0,13.5769,13.5843,13.5769,13.5769,2200.0
2005-03-28 12:05:00,18.22,18.22,18.18,18.21,3800.0,13.5694,13.5694,13.5397,13.562,3800.0
2005-03-28 12:10:00,18.21,18.21,18.18,18.2,2600.0,13.562,13.562,13.5397,13.5546,2600.0
2005-03-28 12:15:00,18.21,18.21,18.21,18.21,200.0,13.562,13.562,13.562,13.562,200.0
2005-03-28 12:20:00,18.21,18.21,18.2,18.2,600.0,13.562,13.562,13.5546,13.5546,600.0
2005-03-28 12:25:00,18.21,18.21,18.21,18.21,400.0,13.562,13.562,13.562,13.562,400.0
2005-03-28 12:30:00,18.21,18.23,18.21,18.22,1400.0,13.562,13.5769,13.562,13.5694,1400.0
2005-03-28 12:35:00,18.22,18.23,18.22,18.23,2000.0,13.5694,13.5769,13.5694,13.5769,2000.0
2005-03-28 12:40:00,18.24,18.24,18.24,18.24,600.0,13.5843,13.5843,13.5843,13.5843,600.0
2005-03-28 12:45:00,18.24,18.26,18.24,18.24,2400.0,13.5843,13.5992,13.5843,13.5843,2400.0
2005-03-28 12:50:00,18.24,18.26,18.24,18.26,2200.0,13.5843,13.5992,13.5843,13.5992,2200.0
2005-03-28 12:55:00,18.24,18.25,18.23,18.23,1600.0,13.5843,13.5918,13.5769,13.5769,1600.0
2005-03-28 13:00:00,18.25,18.25,18.2,18.22,9200.0,13.5918,13.5918,13.5546,13.5694,9200.0
2005-03-28 13:05:00,18.22,18.24,18.22,18.24,2400.0,13.5694,13.5843,13.5694,13.5843,2400.0
2005-03-28 13:10:00,18.24,18.27,18.24,18.27,2600.0,13.5843,13.6067,13.5843,13.6067,2600.0
2005-03-28 13:15:00,18.24,18.25,18.24,18.24,1800.0,13.5843,13.5918,13.5843,13.5843,1800.0
2005-03-28 13:20:00,18.24,18.24,18.24,18.24,1800.0,13.5843,13.5843,13.5843,13.5843,1800.0
2005-03-28 13:25:00,18.25,18.27,18.25,18.25,2200.0,13.5918,13.6067,13.5918,13.5918,2200.0
2005-03-28 13:30:00,18.25,18.25,18.25,18.25,0.0,13.5918,13.5918,13.5918,13.5918,0.0
2005-03-28 13:35:00,18.24,18.25,18.24,18.24,2200.0,13.5843,13.5918,13.5843,13.5843,2200.0
2005-03-28 13:40:00,18.24,18.24,18.23,18.24,1400.0,13.5843,13.5843,13.5769,13.5843,1400.0
2005-03-28 13:45:00,18.23,18.24,18.19,18.22,3600.0,13.5769,13.5843,13.5471,13.5694,3600.0
2005-03-28 13:50:00,18.22,18.22,18.22,18.22,0.0,13.5694,13.5694,13.5694,13.5694,0.0
2005-03-28 13:55:00,18.22,18.22,18.21,18.21,2800.0,13.5694,13.5694,13.562,13.562,2800.0
2005-03-28 14:00:00,18.21,18.22,18.17,18.17,5800.0,13.562,13.5694,13.5322,13.5322,5800.0
2005-03-28 14:05:00,18.18,18.18,18.17,18.17,1200.0,13.5397,13.5397,13.5322,13.5322,1200.0
2005-03-28 14:10:00,18.17,18.17,18.05,18.11,21800.0,13.5322,13.5322,13.4428,13.4875,21800.0
2005-03-28 14:15:00,18.11,18.16,18.11,18.15,7800.0,13.4875,13.5248,13.4875,13.5173,7800.0
2005-03-28 14:20:00,18.14,18.15,18.14,18.14,2000.0,13.5099,13.5173,13.5099,13.5099,2000.0
2005-03-28 14:25:00,18.15,18.18,18.15,18.18,6200.0,13.5173,13.5397,13.5173,13.5397,6200.0
2005-03-28 14:30:00,18.18,18.18,18.18,18.18,0.0,13.5397,13.5397,13.5397,13.5397,0.0
2005-03-28 14:35:00,18.18,18.18,18.18,18.18,400.0,13.5397,13.5397,13.5397,13.5397,400.0
2005-03-28 14:40:00,18.18,18.21,18.18,18.19,4800.0,13.5397,13.562,13.5397,13.5471,4800.0
2005-03-28 14:45:00,18.18,18.21,18.18,18.2,4200.0,13.5397,13.562,13.5397,13.5546,4200.0
2005-03-28 14:50:00,18.2,18.2,18.2,18.2,400.0,13.5546,13.5546,13.5546,13.5546,400.0
2005-03-28 14:55:00,18.2,18.2,18.2,18.2,2200.0,13.5546,13.5546,13.5546,13.5546,2200.0
2005-03-28 15:00:00,18.18,18.18,18.18,18.18,1400.0,13.5397,13.5397,13.5397,13.5397,1400.0
2005-03-28 15:05:00,18.19,18.19,18.15,18.15,3200.0,13.5471,13.5471,13.5173,13.5173,3200.0
2005-03-28 15:10:00,18.15,18.18,18.15,18.18,2400.0,13.5173,13.5397,13.5173,13.5397,2400.0
2005-03-28 15:15:00,18.18,18.18,18.18,18.18,800.0,13.5397,13.5397,13.5397,13.5397,800.0
2005-03-28 15:20:00,18.18,18.18,18.18,18.18,1000.0,13.5397,13.5397,13.5397,13.5397,1000.0
2005-03-28 15:25:00,18.18,18.18,18.15,18.15,3400.0,13.5397,13.5397,13.5173,13.5173,3400.0
2005-03-28 15:30:00,18.16,18.16,18.15,18.16,3200.0,13.5248,13.5248,13.5173,13.5248,3200.0
2005-03-28 15:35:00,18.16,18.17,18.16,18.16,2400.0,13.5248,13.5322,13.5248,13.5248,2400.0
2005-03-28 15:40:00,18.16,18.16,18.16,18.16,1600.0,13.5248,13.5248,13.5248,13.5248,1600.0
2005-03-28 15:45:00,18.16,18.2,18.16,18.19,5200.0,13.5248,13.5546,13.5248,13.5471,5200.0
2005-03-28 15:50:00,18.18,18.18,18.14,18.14,3400.0,13.5397,13.5397,13.5099,13.5099,3400.0
2005-03-28 15:55:00,18.14,18.16,18.13,18.15,10800.0,13.5099,13.5248,13.5024,13.5173,10800.0
2005-03-29 09:30:00,18.16,18.16,18.15,18.15,4200.0,13.5248,13.5248,13.5173,13.5173,4200.0
2005-03-29 09:35:00,18.1,18.1,18.03,18.03,2800.0,13.4801,13.4801,13.4279,13.4279,2800.0
2005-03-29 09:40:00,18.1,18.18,18.1,18.18,3400.0,13.4801,13.5397,13.4801,13.5397,3400.0
2005-03-29 09:45:00,18.14,18.14,18.13,18.13,2600.0,13.5099,13.5099,13.5024,13.5024,2600.0
2005-03-29 09:50:00,18.13,18.13,18.05,18.05,2200.0,13.5024,13.5024,13.4428,13.4428,2200.0
2005-03-29 09:55:00,18.05,18.1,18.03,18.1,2000.0,13.4428,13.4801,13.4279,13.4801,2000.0
2005-03-29 10:00:00,18.08,18.09,17.99,17.99,7400.0,13.4652,13.4726,13.3982,13.3982,7400.0
2005-03-29 10:05:00,17.99,18.1,17.99,18.1,3400.0,13.3982,13.4801,13.3982,13.4801,3400.0
2005-03-29 10:10:00,18.08,18.1,18.06,18.1,5600.0,13.4652,13.4801,13.4503,13.4801,5600.0
2005-03-29 10:15:00,18.09,18.11,18.08,18.11,2200.0,13.4726,13.4875,13.4652,13.4875,2200.0
2005-03-29 10:20:00,18.1,18.18,18.1,18.18,7200.0,13.4801,13.5397,13.4801,13.5397,7200.0
2005-03-29 10:25:00,18.17,18.18,18.16,18.18,6000.0,13.5322,13.5397,13.5248,13.5397,6000.0
2005-03-29 10:30:00,18.16,18.17,18.13,18.13,3200.0,13.5248,13.5322,13.5024,13.5024,3200.0
2005-03-29 10:35:00,18.13,18.24,18.13,18.24,7600.0,13.5024,13.5843,13.5024,13.5843,7600.0
2005-03-29 10:40:00,18.24,18.27,18.24,18.27,7800.0,13.5843,13.6067,13.5843,13.6067,7800.0
2005-03-29 10:45:00,18.27,18.3,18.27,18.27,3600.0,13.6067,13.629,13.6067,13.6067,3600.0
2005-03-29 10:50:00,18.25,18.25,18.22,18.22,1000.0,13.5918,13.5918,13.5694,13.5694,1000.0
2005-03-29 10:55:00,18.22,18.22,18.21,18.21,600.0,13.5694,13.5694,13.562,13.562,600.0
2005-03-29 11:00:00,18.21,18.21,18.21,18.21,0.0,13.562,13.562,13.562,13.562,0.0
2005-03-29 11:05:00,18.21,18.21,18.21,18.21,0.0,13.562,13.562,13.562,13.562,0.0
2005-03-29 11:10:00,18.21,18.21,18.17,18.2,1200.0,13.562,13.562,13.5322,13.5546,1200.0
2005-03-29 11:15:00,18.18,18.18,18.18,18.18,400.0,13.5397,13.5397,13.5397,13.5397,400.0
2005-03-29 11:20:00,18.17,18.18,18.17,18.17,2600.0,13.5322,13.5397,13.5322,13.5322,2600.0
2005-03-29 11:25:00,18.17,18.17,18.16,18.16,2800.0,13.5322,13.5322,13.5248,13.5248,2800.0
2005-03-29 11:30:00,18.15,18.16,18.14,18.16,800.0,13.5173,13.5248,13.5099,13.5248,800.0
2005-03-29 11:35:00,18.17,18.18,18.16,18.16,1800.0,13.5322,13.5397,13.5248,13.5248,1800.0
2005-03-29 11:40:00,18.16,18.18,18.16,18.18,37600.0,13.5248,13.5397,13.5248,13.5397,37600.0
2005-03-29 11:45:00,18.18,18.18,18.14,18.18,800.0,13.5397,13.5397,13.5099,13.5397,800.0
2005-03-29 11:50:00,18.18,18.18,18.15,18.15,2400.0,13.5397,13.5397,13.5173,13.5173,2400.0
2005-03-29 11:55:00,18.14,18.15,18.14,18.15,1000.0,13.5099,13.5173,13.5099,13.5173,1000.0
2005-03-29 12:00:00,18.16,18.16,18.16,18.16,1200.0,13.5248,13.5248,13.5248,13.5248,1200.0
2005-03-29 12:05:00,18.15,18.15,18.13,18.13,2000.0,13.5173,13.5173,13.5024,13.5024,2000.0
2005-03-29 12:10:00,18.14,18.15,18.14,18.15,1600.0,13.5099,13.5173,13.5099,13.5173,1600.0
2005-03-29 12:15:00,18.15,18.15,18.12,18.12,1800.0,13.5173,13.5173,13.495,13.495,1800.0
2005-03-29 12:20:00,18.11,18.13,18.11,18.11,3400.0,13.4875,13.5024,13.4875,13.4875,3400.0
2005-03-29 12:25:00,18.11,18.11,18.11,18.11,5600.0,13.4875,13.4875,13.4875,13.4875,5600.0
2005-03-29 12:30:00,18.11,18.13,18.11,18.11,4000.0,13.4875,13.5024,13.4875,13.4875,4000.0
2005-03-29 12:35:00,18.14,18.14,18.12,18.12,1600.0,13.5099,13.5099,13.495,13.495,1600.0
2005-03-29 12:40:00,18.12,18.12,18.11,18.11,800.0,13.495,13.495,13.4875,13.4875,800.0
2005-03-29 12:45:00,18.11,18.11,18.11,18.11,800.0,13.4875,13.4875,13.4875,13.4875,800.0
2005-03-29 12:50:00,18.11,18.11,18.09,18.09,3000.0,13.4875,13.4875,13.4726,13.4726,3000.0
2005-03-29 12:55:00,18.09,18.09,18.04,18.05,5000.0,13.4726,13.4726,13.4354,13.4428,5000.0
2005-03-29 13:00:00,18.05,18.06,18.03,18.03,5000.0,13.4428,13.4503,13.4279,13.4279,5000.0
2005-03-29 13:05:00,18.03,18.03,17.95,17.95,12600.0,13.4279,13.4279,13.3684,13.3684,12600.0
2005-03-29 13:10:00,17.95,17.95,17.91,17.92,8800.0,13.3684,13.3684,13.3386,13.346,8800.0
2005-03-29 13:15:00,17.92,17.92,17.86,17.88,6800.0,13.346,13.346,13.3013,13.3162,6800.0
2005-03-29 13:20:00,17.86,17.87,17.85,17.87,2000.0,13.3013,13.3088,13.2939,13.3088,2000.0
2005-03-29 13:25:00,17.85,17.86,17.85,17.85,1000.0,13.2939,13.3013,13.2939,13.2939,1000.0
2005-03-29 13:30:00,17.86,17.86,17.84,17.84,3600.0,13.3013,13.3013,13.2864,13.2864,3600.0
2005-03-29 13:35:00,17.85,17.89,17.85,17.89,2200.0,13.2939,13.3237,13.2939,13.3237,2200.0
2005-03-29 13:40:00,17.88,17.89,17.88,17.89,1200.0,13.3162,13.3237,13.3162,13.3237,1200.0
2005-03-29 13:45:00,17.86,17.86,17.86,17.86,600.0,13.3013,13.3013,13.3013,13.3013,600.0
2005-03-29 13:50:00,17.84,17.85,17.83,17.83,1400.0,13.2864,13.2939,13.279,13.279,1400.0
2005-03-29 13:55:00,17.84,17.85,17.79,17.8,3800.0,13.2864,13.2939,13.2492,13.2567,3800.0
2005-03-29 14:00:00,17.82,17.82,17.71,17.71,12800.0,13.2715,13.2715,13.1896,13.1896,12800.0
2005-03-29 14:05:00,17.71,17.74,17.71,17.74,4200.0,13.1896,13.212,13.1896,13.212,4200.0
2005-03-29 14:10:00,17.75,17.75,17.75,17.75,4200.0,13.2194,13.2194,13.2194,13.2194,4200.0
2005-03-29 14:15:00,17.75,17.75,17.7,17.71,6200.0,13.2194,13.2194,13.1822,13.1896,6200.0
2005-03-29 14:20:00,17.71,17.71,17.7,17.7,3600.0,13.1896,13.1896,13.1822,13.1822,3600.0
2005-03-29 14:25:00,17.68,17.71,17.68,17.71,5000.0,13.1673,13.1896,13.1673,13.1896,5000.0
2005-03-29 14:30:00,17.72,17.74,17.68,17.68,12200.0,13.1971,13.212,13.1673,13.1673,12200.0
2005-03-29 14:35:00,17.68,17.68,17.65,17.67,6400.0,13.1673,13.1673,13.1449,13.1598,6400.0
2005-03-29 14:40:00,17.68,17.68,17.63,17.64,13800.0,13.1673,13.1673,13.13,13.1375,13800.0
2005-03-29 14:45:00,17.64,17.65,17.64,17.65,7200.0,13.1375,13.1449,13.1375,13.1449,7200.0
2005-03-29 14:50:00,17.66,17.7,17.66,17.7,5800.0,13.1524,13.1822,13.1524,13.1822,5800.0
2005-03-29 14:55:00,17.73,17.74,17.72,17.73,5800.0,13.2045,13.212,13.1971,13.2045,5800.0
2005-03-29 15:00:00,17.73,17.74,17.68,17.68,8400.0,13.2045,13.212,13.1673,13.1673,8400.0
2005-03-29 15:05:00,17.68,17.68,17.68,17.68,400.0,13.1673,13.1673,13.1673,13.1673,400.0
2005-03-29 15:10:00,17.69,17.75,17.66,17.68,18400.0,13.1747,13.2194,13.1524,13.1673,18400.0
2005-03-29 15:15:00,17.66,17.69,17.65,17.68,7000.0,13.1524,13.1747,13.1449,13.1673,7000.0
2005-03-29 15:20:00,17.68,17.7,17.68,17.7,7000.0,13.1673,13.1822,13.1673,13.1822,7000.0
2005-03-29 15:25:00,17.68,17.68,17.65,17.65,9200.0,13.1673,13.1673,13.1449,13.1449,9200.0
2005-03-29 15:30:00,17.67,17.73,17.66,17.72,14200.0,13.1598,13.2045,13.1524,13.1971,14200.0
2005-03-29 15:35:00,17.71,17.72,17.7,17.71,9400.0,13.1896,13.1971,13.1822,13.1896,9400.0
2005-03-29 15:40:00,17.71,17.71,17.7,17.7,10800.0,13.1896,13.1896,13.1822,13.1822,10800.0
2005-03-29 15:45:00,17.7,17.7,17.67,17.68,32200.0,13.1822,13.1822,13.1598,13.1673,32200.0
2005-03-29 15:50:00,17.68,17.68,17.65,17.65,11400.0,13.1673,13.1673,13.1449,13.1449,11400.0
2005-03-29 15:55:00,17.64,17.68,17.64,17.68,18400.0,13.1375,13.1673,13.1375,13.1673,18400.0
2005-03-30 09:30:00,17.66,17.7,17.66,17.7,7600.0,13.1524,13.1822,13.1524,13.1822,7600.0
2005-03-30 09:35:00,17.7,17.82,17.7,17.82,7600.0,13.1822,13.2715,13.1822,13.2715,7600.0
2005-03-30 09:40:00,17.82,17.82,17.77,17.78,4400.0,13.2715,13.2715,13.2343,13.2418,4400.0
2005-03-30 09:45:00,17.8,17.81,17.8,17.81,2200.0,13.2567,13.2641,13.2567,13.2641,2200.0
2005-03-30 09:50:00,17.8,17.8,17.79,17.79,800.0,13.2567,13.2567,13.2492,13.2492,800.0
2005-03-30 09:55:00,17.8,17.81,17.78,17.81,5000.0,13.2567,13.2641,13.2418,13.2641,5000.0
2005-03-30 10:00:00,17.81,17.82,17.8,17.82,6400.0,13.2641,13.2715,13.2567,13.2715,6400.0
2005-03-30 10:05:00,17.82,17.91,17.82,17.91,7800.0,13.2715,13.3386,13.2715,13.3386,7800.0
2005-03-30 10:10:00,17.91,17.91,17.88,17.88,4400.0,13.3386,13.3386,13.3162,13.3162,4400.0
2005-03-30 10:15:00,17.88,17.91,17.88,17.89,3200.0,13.3162,13.3386,13.3162,13.3237,3200.0
2005-03-30 10:20:00,17.89,17.92,17.89,17.91,3000.0,13.3237,13.346,13.3237,13.3386,3000.0
2005-03-30 10:25:00,17.91,17.92,17.9,17.9,4600.0,13.3386,13.346,13.3311,13.3311,4600.0
2005-03-30 10:30:00,17.91,17.98,17.91,17.94,8000.0,13.3386,13.3907,13.3386,13.3609,8000.0
2005-03-30 10:35:00,17.94,17.95,17.93,17.93,3800.0,13.3609,13.3684,13.3535,13.3535,3800.0
2005-03-30 10:40:00,17.93,17.95,17.93,17.95,3400.0,13.3535,13.3684,13.3535,13.3684,3400.0
2005-03-30 10:45:00,17.95,17.98,17.95,17.95,5600.0,13.3684,13.3907,13.3684,13.3684,5600.0
2005-03-30 10:50:00,17.97,17.97,17.97,17.97,1200.0,13.3833,13.3833,13.3833,13.3833,1200.0
2005-03-30 10:55:00,17.97,17.97,17.97,17.97,1000.0,13.3833,13.3833,13.3833,13.3833,1000.0
2005-03-30 11:00:00,17.96,17.96,17.95,17.95,600.0,13.3758,13.3758,13.3684,13.3684,600.0
2005-03-30 11:05:00,17.93,17.93,17.92,17.92,4000.0,13.3535,13.3535,13.346,13.346,4000.0
2005-03-30 11:10:00,17.9,17.9,17.88,17.88,6800.0,13.3311,13.3311,13.3162,13.3162,6800.0
2005-03-30 11:15:00,17.88,17.89,17.88,17.89,12200.0,13.3162,13.3237,13.3162,13.3237,12200.0
2005-03-30 11:20:00,17.89,17.89,17.88,17.88,4800.0,13.3237,13.3237,13.3162,13.3162,4800.0
2005-03-30 11:25:00,17.88,17.88,17.88,17.88,2800.0,13.3162,13.3162,13.3162,13.3162,2800.0
2005-03-30 11:30:00,17.89,17.9,17.89,17.9,3800.0,13.3237,13.3311,13.3237,13.3311,3800.0
2005-03-30 11:35:00,17.92,17.92,17.91,17.91,4400.0,13.346,13.346,13.3386,13.3386,4400.0
2005-03-30 11:40:00,17.9,17.92,17.9,17.92,3200.0,13.3311,13.346,13.3311,13.346,3200.0
2005-03-30 11:45:00,17.96,17.98,17.96,17.97,9000.0,13.3758,13.3907,13.3758,13.3833,9000.0
2005-03-30 11:50:00,17.97,18.0,17.97,18.0,9200.0,13.3833,13.4056,13.3833,13.4056,9200.0
2005-03-30 11:55:00,18.0,18.04,17.99,18.04,4000.0,13.4056,13.4354,13.3982,13.4354,4000.0
2005-03-30 12:00:00,18.05,18.06,18.03,18.06,10000.0,13.4428,13.4503,13.4279,13.4503,10000.0
2005-03-30 12:05:00,18.05,18.05,18.03,18.03,800.0,13.4428,13.4428,13.4279,13.4279,800.0
2005-03-30 12:10:00,18.05,18.05,18.03,18.03,3200.0,13.4428,13.4428,13.4279,13.4279,3200.0
2005-03-30 12:15:00,18.03,18.03,18.02,18.02,5400.0,13.4279,13.4279,13.4205,13.4205,5400.0
2005-03-30 12:20:00,18.01,18.02,18.01,18.02,1000.0,13.4131,13.4205,13.4131,13.4205,1000.0
2005-03-30 12:25:00,18.01,18.03,18.01,18.03,2800.0,13.4131,13.4279,13.4131,13.4279,2800.0
2005-03-30 12:30:00,18.03,18.07,18.03,18.06,4000.0,13.4279,13.4577,13.4279,13.4503,4000.0
2005-03-30 12:35:00,18.06,18.06,18.05,18.05,800.0,13.4503,13.4503,13.4428,13.4428,800.0
2005-03-30 12:40:00,18.05,18.05,18.04,18.04,1600.0,13.4428,13.4428,13.4354,13.4354,1600.0
2005-03-30 12:45:00,18.04,18.08,18.04,18.06,7000.0,13.4354,13.4652,13.4354,13.4503,7000.0
2005-03-30 12:50:00,18.06,18.06,18.06,18.06,4200.0,13.4503,13.4503,13.4503,13.4503,4200.0
2005-03-30 12:55:00,18.06,18.08,18.06,18.06,8000.0,13.4503,13.4652,13.4503,13.4503,8000.0
2005-03-30 13:00:00,18.06,18.06,18.03,18.04,2200.0,13.4503,13.4503,13.4279,13.4354,2200.0
2005-03-30 13:05:00,18.03,18.03,18.03,18.03,200.0,13.4279,13.4279,13.4279,13.4279,200.0
2005-03-30 13:10:00,18.03,18.04,18.03,18.04,4200.0,13.4279,13.4354,13.4279,13.4354,4200.0
2005-03-30 13:15:00,18.04,18.06,18.04,18.06,1200.0,13.4354,13.4503,13.4354,13.4503,1200.0
2005-03-30 13:20:00,18.06,18.06,18.05,18.05,1200.0,13.4503,13.4503,13.4428,13.4428,1200.0
2005-03-30 13:25:00,18.05,18.05,18.05,18.05,400.0,13.4428,13.4428,13.4428,13.4428,400.0
2005-03-30 13:30:00,18.06,18.08,18.06,18.07,2200.0,13.4503,13.4652,13.4503,13.4577,2200.0
2005-03-30 13:35:00,18.07,18.08,18.07,18.07,2400.0,13.4577,13.4652,13.4577,13.4577,2400.0
2005-03-30 13:40:00,18.07,18.07,18.06,18.07,6400.0,13.4577,13.4577,13.4503,13.4577,6400.0
2005-03-30 13:45:00,18.05,18.05,18.05,18.05,1000.0,13.4428,13.4428,13.4428,13.4428,1000.0
2005-03-30 13:50:00,18.05,18.05,18.05,18.05,0.0,13.4428,13.4428,13.4428,13.4428,0.0
2005-03-30 13:55:00,18.04,18.09,18.03,18.08,7200.0,13.4354,13.4726,13.4279,13.4652,7200.0
2005-03-30 14:00:00,18.08,18.13,18.08,18.13,5600.0,13.4652,13.5024,13.4652,13.5024,5600.0
2005-03-30 14:05:00,18.14,18.14,18.13,18.13,5200.0,13.5099,13.5099,13.5024,13.5024,5200.0
2005-03-30 14:10:00,18.13,18.13,18.13,18.13,1600.0,13.5024,13.5024,13.5024,13.5024,1600.0
2005-03-30 14:15:00,18.13,18.13,18.08,18.08,8200.0,13.5024,13.5024,13.4652,13.4652,8200.0
2005-03-30 14:20:00,18.08,18.08,18.07,18.07,1400.0,13.4652,13.4652,13.4577,13.4577,1400.0
2005-03-30 14:25:00,18.07,18.07,18.06,18.06,1800.0,13.4577,13.4577,13.4503,13.4503,1800.0
2005-03-30 14:30:00,18.05,18.11,18.05,18.1,8600.0,13.4428,13.4875,13.4428,13.4801,8600.0
2005-03-30 14:35:00,18.1,18.1,18.09,18.09,1000.0,13.4801,13.4801,13.4726,13.4726,1000.0
2005-03-30 14:40:00,18.09,18.09,18.05,18.05,3400.0,13.4726,13.4726,13.4428,13.4428,3400.0
2005-03-30 14:45:00,18.05,18.05,18.03,18.05,7800.0,13.4428,13.4428,13.4279,13.4428,7800.0
2005-03-30 14:50:00,18.05,18.05,18.05,18.05,1000.0,13.4428,13.4428,13.4428,13.4428,1000.0
2005-03-30 14:55:00,18.04,18.08,18.04,18.06,4400.0,13.4354,13.4652,13.4354,13.4503,4400.0
2005-03-30 15:00:00,18.06,18.09,18.06,18.08,4200.0,13.4503,13.4726,13.4503,13.4652,4200.0
2005-03-30 15:05:00,18.08,18.08,18.08,18.08,200.0,13.4652,13.4652,13.4652,13.4652,200.0
2005-03-30 15:10:00,18.08,18.08,18.05,18.05,2800.0,13.4652,13.4652,13.4428,13.4428,2800.0
2005-03-30 15:15:00,18.05,18.1,18.05,18.1,2000.0,13.4428,13.4801,13.4428,13.4801,2000.0
2005-03-30 15:20:00,18.09,18.09,18.07,18.08,3200.0,13.4726,13.4726,13.4577,13.4652,3200.0
2005-03-30 15:25:00,18.08,18.1,18.08,18.1,3200.0,13.4652,13.4801,13.4652,13.4801,3200.0
2005-03-30 15:30:00,18.1,18.1,18.05,18.06,4200.0,13.4801,13.4801,13.4428,13.4503,4200.0
2005-03-30 15:35:00,18.05,18.13,18.05,18.13,5000.0,13.4428,13.5024,13.4428,13.5024,5000.0
2005-03-30 15:40:00,18.1,18.14,18.1,18.14,5000.0,13.4801,13.5099,13.4801,13.5099,5000.0
2005-03-30 15:45:00,18.15,18.15,18.13,18.14,2000.0,13.5173,13.5173,13.5024,13.5099,2000.0
2005-03-30 15:50:00,18.13,18.18,18.13,18.16,11400.0,13.5024,13.5397,13.5024,13.5248,11400.0
2005-03-30 15:55:00,18.15,18.2,18.15,18.2,27000.0,13.5173,13.5546,13.5173,13.5546,27000.0
2005-03-31 09:30:00,18.19,18.22,18.11,18.11,20800.0,13.5471,13.5694,13.4875,13.4875,20800.0
2005-03-31 09:35:00,18.1,18.15,18.1,18.12,12200.0,13.4801,13.5173,13.4801,13.495,12200.0
2005-03-31 09:40:00,18.13,18.22,18.13,18.22,8000.0,13.5024,13.5694,13.5024,13.5694,8000.0
2005-03-31 09:45:00,18.22,18.22,18.17,18.17,6200.0,13.5694,13.5694,13.5322,13.5322,6200.0
2005-03-31 09:50:00,18.16,18.16,18.11,18.11,12800.0,13.5248,13.5248,13.4875,13.4875,12800.0
2005-03-31 09:55:00,18.11,18.16,18.11,18.16,9400.0,13.4875,13.5248,13.4875,13.5248,9400.0
2005-03-31 10:00:00,18.17,18.17,18.1,18.1,18800.0,13.5322,13.5322,13.4801,13.4801,18800.0
2005-03-31 10:05:00,18.1,18.11,18.1,18.11,14600.0,13.4801,13.4875,13.4801,13.4875,14600.0
2005-03-31 10:10:00,18.11,18.14,18.09,18.09,24400.0,13.4875,13.5099,13.4726,13.4726,24400.0
2005-03-31 10:15:00,18.08,18.09,18.08,18.09,4200.0,13.4652,13.4726,13.4652,13.4726,4200.0
2005-03-31 10:20:00,18.09,18.09,18.08,18.09,4000.0,13.4726,13.4726,13.4652,13.4726,4000.0
2005-03-31 10:25:00,18.1,18.1,18.09,18.09,3000.0,13.4801,13.4801,13.4726,13.4726,3000.0
2005-03-31 10:30:00,18.09,18.11,18.09,18.1,1800.0,13.4726,13.4875,13.4726,13.4801,1800.0
2005-03-31 10:35:00,18.11,18.11,18.09,18.09,3800.0,13.4875,13.4875,13.4726,13.4726,3800.0
2005-03-31 10:40:00,18.08,18.1,18.08,18.1,4000.0,13.4652,13.4801,13.4652,13.4801,4000.0
2005-03-31 10:45:00,18.1,18.14,18.1,18.11,3800.0,13.4801,13.5099,13.4801,13.4875,3800.0
2005-03-31 10:50:00,18.12,18.13,18.1,18.1,22200.0,13.495,13.5024,13.4801,13.4801,22200.0
2005-03-31 10:55:00,18.09,18.09,18.06,18.09,12000.0,13.4726,13.4726,13.4503,13.4726,12000.0
2005-03-31 11:00:00,18.1,18.1,18.09,18.1,3400.0,13.4801,13.4801,13.4726,13.4801,3400.0
2005-03-31 11:05:00,18.1,18.12,18.1,18.11,3200.0,13.4801,13.495,13.4801,13.4875,3200.0
2005-03-31 11:10:00,18.11,18.11,18.11,18.11,5200.0,13.4875,13.4875,13.4875,13.4875,5200.0
2005-03-31 11:15:00,18.11,18.14,18.11,18.13,3800.0,13.4875,13.5099,13.4875,13.5024,3800.0
2005-03-31 11:20:00,18.13,18.14,18.13,18.14,4200.0,13.5024,13.5099,13.5024,13.5099,4200.0
2005-03-31 11:25:00,18.14,18.14,18.13,18.13,1400.0,13.5099,13.5099,13.5024,13.5024,1400.0
2005-03-31 11:30:00,18.11,18.12,18.11,18.12,2600.0,13.4875,13.495,13.4875,13.495,2600.0
2005-03-31 11:35:00,18.12,18.12,18.11,18.11,3000.0,13.495,13.495,13.4875,13.4875,3000.0
2005-03-31 11:40:00,18.11,18.11,18.09,18.09,3600.0,13.4875,13.4875,13.4726,13.4726,3600.0
2005-03-31 11:45:00,18.09,18.09,18.08,18.08,4400.0,13.4726,13.4726,13.4652,13.4652,4400.0
2005-03-31 11:50:00,18.08,18.09,18.08,18.08,4400.0,13.4652,13.4726,13.4652,13.4652,4400.0
2005-03-31 11:55:00,18.08,18.08,18.08,18.08,1000.0,13.4652,13.4652,13.4652,13.4652,1000.0
2005-03-31 12:00:00,18.09,18.11,18.09,18.09,3000.0,13.4726,13.4875,13.4726,13.4726,3000.0
2005-03-31 12:05:00,18.09,18.09,18.09,18.09,400.0,13.4726,13.4726,13.4726,13.4726,400.0
2005-03-31 12:10:00,18.09,18.09,18.08,18.08,3200.0,13.4726,13.4726,13.4652,13.4652,3200.0
2005-03-31 12:15:00,18.08,18.08,18.05,18.05,7000.0,13.4652,13.4652,13.4428,13.4428,7000.0
2005-03-31 12:20:00,18.05,18.07,18.05,18.07,4600.0,13.4428,13.4577,13.4428,13.4577,4600.0
2005-03-31 12:25:00,18.09,18.1,18.09,18.1,3400.0,13.4726,13.4801,13.4726,13.4801,3400.0
2005-03-31 12:30:00,18.12,18.12,18.11,18.11,1800.0,13.495,13.495,13.4875,13.4875,1800.0
2005-03-31 12:35:00,18.11,18.13,18.11,18.13,600.0,13.4875,13.5024,13.4875,13.5024,600.0
2005-03-31 12:40:00,18.11,18.11,18.11,18.11,3200.0,13.4875,13.4875,13.4875,13.4875,3200.0
2005-03-31 12:45:00,18.11,18.11,18.1,18.1,2600.0,13.4875,13.4875,13.4801,13.4801,2600.0
2005-03-31 12:50:00,18.1,18.1,18.09,18.09,1800.0,13.4801,13.4801,13.4726,13.4726,1800.0
2005-03-31 12:55:00,18.1,18.11,18.1,18.11,3600.0,13.4801,13.4875,13.4801,13.4875,3600.0
2005-03-31 13:00:00,18.1,18.1,18.1,18.1,1400.0,13.4801,13.4801,13.4801,13.4801,1400.0
2005-03-31 13:05:00,18.09,18.09,18.08,18.08,2000.0,13.4726,13.4726,13.4652,13.4652,2000.0
2005-03-31 13:10:00,18.08,18.09,18.08,18.09,800.0,13.4652,13.4726,13.4652,13.4726,800.0
2005-03-31 13:15:00,18.09,18.09,18.09,18.09,1400.0,13.4726,13.4726,13.4726,13.4726,1400.0
2005-03-31 13:20:00,18.09,18.09,18.09,18.09,600.0,13.4726,13.4726,13.4726,13.4726,600.0
2005-03-31 13:25:00,18.09,18.1,18.09,18.1,800.0,13.4726,13.4801,13.4726,13.4801,800.0
2005-03-31 13:30:00,18.11,18.11,18.1,18.1,4600.0,13.4875,13.4875,13.4801,13.4801,4600.0
2005-03-31 13:35:00,18.11,18.11,18.1,18.11,4200.0,13.4875,13.4875,13.4801,13.4875,4200.0
2005-03-31 13:40:00,18.2,18.2,18.15,18.15,23800.0,13.5546,13.5546,13.5173,13.5173,23800.0
2005-03-31 13:45:00,18.14,18.16,18.14,18.16,2800.0,13.5099,13.5248,13.5099,13.5248,2800.0
2005-03-31 13:50:00,18.15,18.15,18.13,18.13,2800.0,13.5173,13.5173,13.5024,13.5024,2800.0
2005-03-31 13:55:00,18.14,18.14,18.14,18.14,3200.0,13.5099,13.5099,13.5099,13.5099,3200.0
2005-03-31 14:00:00,18.13,18.14,18.1,18.1,3800.0,13.5024,13.5099,13.4801,13.4801,3800.0
2005-03-31 14:05:00,18.08,18.08,18.08,18.08,1800.0,13.4652,13.4652,13.4652,13.4652,1800.0
2005-03-31 14:10:00,18.08,18.1,18.08,18.1,5800.0,13.4652,13.4801,13.4652,13.4801,5800.0
2005-03-31 14:15:00,18.12,18.17,18.12,18.16,4000.0,13.495,13.5322,13.495,13.5248,4000.0
2005-03-31 14:20:00,18.16,18.16,18.16,18.16,400.0,13.5248,13.5248,13.5248,13.5248,400.0
2005-03-31 14:25:00,18.16,18.2,18.16,18.2,6400.0,13.5248,13.5546,13.5248,13.5546,6400.0
2005-03-31 14:30:00,18.19,18.21,18.18,18.21,2200.0,13.5471,13.562,13.5397,13.562,2200.0
2005-03-31 14:35:00,18.18,18.18,18.18,18.18,3400.0,13.5397,13.5397,13.5397,13.5397,3400.0
2005-03-31 14:40:00,18.18,18.18,18.17,18.18,1000.0,13.5397,13.5397,13.5322,13.5397,1000.0
2005-03-31 14:45:00,18.18,18.2,18.18,18.18,2400.0,13.5397,13.5546,13.5397,13.5397,2400.0
2005-03-31 14:50:00,18.17,18.17,18.14,18.17,4200.0,13.5322,13.5322,13.5099,13.5322,4200.0
2005-03-31 14:55:00,18.18,18.18,18.17,18.17,1000.0,13.5397,13.5397,13.5322,13.5322,1000.0
2005-03-31 15:00:00,18.16,18.17,18.15,18.16,6400.0,13.5248,13.5322,13.5173,13.5248,6400.0
2005-03-31 15:05:00,18.16,18.16,18.14,18.14,2600.0,13.5248,13.5248,13.5099,13.5099,2600.0
2005-03-31 15:10:00,18.11,18.11,18.11,18.11,4000.0,13.4875,13.4875,13.4875,13.4875,4000.0
2005-03-31 15:15:00,18.11,18.13,18.11,18.13,6400.0,13.4875,13.5024,13.4875,13.5024,6400.0
2005-03-31 15:20:00,18.13,18.15,18.13,18.15,3400.0,13.5024,13.5173,13.5024,13.5173,3400.0
2005-03-31 15:25:00,18.16,18.16,18.14,18.14,5000.0,13.5248,13.5248,13.5099,13.5099,5000.0
2005-03-31 15:30:00,18.14,18.14,18.11,18.11,6200.0,13.5099,13.5099,13.4875,13.4875,6200.0
2005-03-31 15:35:00,18.11,18.11,18.1,18.1,11600.0,13.4875,13.4875,13.4801,13.4801,11600.0
2005-03-31 15:40:00,18.1,18.14,18.1,18.13,4200.0,13.4801,13.5099,13.4801,13.5024,4200.0
2005-03-31 15:45:00,18.12,18.12,18.11,18.11,3600.0,13.495,13.495,13.4875,13.4875,3600.0
2005-03-31 15:50:00,18.12,18.13,18.11,18.13,4200.0,13.495,13.5024,13.4875,13.5024,4200.0
2005-03-31 15:55:00,18.13,18.15,18.13,18.15,20200.0,13.5024,13.5173,13.5024,13.5173,20200.0
2005-04-01 09:35:00,18.38,18.38,18.36,18.38,11800.0,13.6886,13.6886,13.6737,13.6886,11800.0
2005-04-01 09:40:00,18.39,18.39,18.35,18.38,6000.0,13.6961,13.6961,13.6663,13.6886,6000.0
2005-04-01 09:45:00,18.39,18.4,18.36,18.37,10400.0,13.6961,13.7035,13.6737,13.6812,10400.0
2005-04-01 09:50:00,18.36,18.38,18.35,18.36,5000.0,13.6737,13.6886,13.6663,13.6737,5000.0
2005-04-01 09:55:00,18.38,18.39,18.38,18.38,6000.0,13.6886,13.6961,13.6886,13.6886,6000.0
2005-04-01 10:00:00,18.39,18.4,18.36,18.39,7800.0,13.6961,13.7035,13.6737,13.6961,7800.0
2005-04-01 10:05:00,18.36,18.36,18.29,18.29,7200.0,13.6737,13.6737,13.6216,13.6216,7200.0
2005-04-01 10:10:00,18.31,18.48,18.28,18.45,33200.0,13.6365,13.7631,13.6141,13.7407,33200.0
2005-04-01 10:15:00,18.43,18.43,18.4,18.4,17400.0,13.7258,13.7258,13.7035,13.7035,17400.0
2005-04-01 10:20:00,18.39,18.42,18.38,18.39,12200.0,13.6961,13.7184,13.6886,13.6961,12200.0
2005-04-01 10:25:00,18.39,18.39,18.25,18.25,15600.0,13.6961,13.6961,13.5918,13.5918,15600.0
2005-04-01 10:30:00,18.25,18.29,18.24,18.29,6800.0,13.5918,13.6216,13.5843,13.6216,6800.0
2005-04-01 10:35:00,18.29,18.34,18.29,18.32,6000.0,13.6216,13.6588,13.6216,13.6439,6000.0
2005-04-01 10:40:00,18.3,18.3,18.29,18.29,5200.0,13.629,13.629,13.6216,13.6216,5200.0
2005-04-01 10:45:00,18.29,18.29,18.25,18.25,4200.0,13.6216,13.6216,13.5918,13.5918,4200.0
2005-04-01 10:50:00,18.25,18.26,18.25,18.25,6600.0,13.5918,13.5992,13.5918,13.5918,6600.0
2005-04-01 10:55:00,18.25,18.25,18.15,18.16,5600.0,13.5918,13.5918,13.5173,13.5248,5600.0
2005-04-01 11:00:00,18.15,18.16,18.13,18.15,9600.0,13.5173,13.5248,13.5024,13.5173,9600.0
2005-04-01 11:05:00,18.16,18.18,18.14,18.18,4200.0,13.5248,13.5397,13.5099,13.5397,4200.0
2005-04-01 11:10:00,18.17,18.18,18.16,18.18,4000.0,13.5322,13.5397,13.5248,13.5397,4000.0
2005-04-01 11:15:00,18.13,18.15,18.13,18.15,1800.0,13.5024,13.5173,13.5024,13.5173,1800.0
2005-04-01 11:20:00,18.17,18.18,18.16,18.18,5800.0,13.5322,13.5397,13.5248,13.5397,5800.0
2005-04-01 11:25:00,18.18,18.2,18.18,18.2,800.0,13.5397,13.5546,13.5397,13.5546,800.0
2005-04-01 11:30:00,18.22,18.24,18.21,18.21,3000.0,13.5694,13.5843,13.562,13.562,3000.0
2005-04-01 11:35:00,18.21,18.21,18.21,18.21,1200.0,13.562,13.562,13.562,13.562,1200.0
2005-04-01 11:40:00,18.21,18.21,18.19,18.19,2800.0,13.562,13.562,13.5471,13.5471,2800.0
2005-04-01 11:45:00,18.18,18.2,18.16,18.18,5000.0,13.5397,13.5546,13.5248,13.5397,5000.0
2005-04-01 11:50:00,18.18,18.18,18.18,18.18,2400.0,13.5397,13.5397,13.5397,13.5397,2400.0
2005-04-01 11:55:00,18.18,18.18,18.15,18.15,3800.0,13.5397,13.5397,13.5173,13.5173,3800.0
2005-04-01 12:00:00,18.15,18.18,18.15,18.16,3400.0,13.5173,13.5397,13.5173,13.5248,3400.0
2005-04-01 12:05:00,18.15,18.15,18.13,18.13,2000.0,13.5173,13.5173,13.5024,13.5024,2000.0
2005-04-01 12:10:00,18.12,18.12,18.1,18.1,2000.0,13.495,13.495,13.4801,13.4801,2000.0
2005-04-01 12:15:00,18.1,18.1,18.06,18.06,10600.0,13.4801,13.4801,13.4503,13.4503,10600.0
2005-04-01 12:20:00,18.06,18.07,18.04,18.05,10800.0,13.4503,13.4577,13.4354,13.4428,10800.0
2005-04-01 12:25:00,18.05,18.07,18.04,18.04,11000.0,13.4428,13.4577,13.4354,13.4354,11000.0
2005-04-01 12:30:00,18.04,18.08,18.03,18.08,14200.0,13.4354,13.4652,13.4279,13.4652,14200.0
2005-04-01 12:35:00,18.07,18.07,18.04,18.04,6800.0,13.4577,13.4577,13.4354,13.4354,6800.0
2005-04-01 12:40:00,18.04,18.04,18.03,18.04,12800.0,13.4354,13.4354,13.4279,13.4354,12800.0
2005-04-01 12:45:00,18.05,18.05,18.04,18.04,2800.0,13.4428,13.4428,13.4354,13.4354,2800.0
2005-04-01 12:50:00,18.03,18.03,18.0,18.0,5600.0,13.4279,13.4279,13.4056,13.4056,5600.0
2005-04-01 12:55:00,18.0,18.0,17.99,18.0,1000.0,13.4056,13.4056,13.3982,13.4056,1000.0
2005-04-01 13:00:00,17.99,18.02,17.99,18.01,6400.0,13.3982,13.4205,13.3982,13.4131,6400.0
2005-04-01 13:05:00,18.0,18.03,18.0,18.03,2400.0,13.4056,13.4279,13.4056,13.4279,2400.0
2005-04-01 13:10:00,18.02,18.03,18.02,18.03,1200.0,13.4205,13.4279,13.4205,13.4279,1200.0
2005-04-01 13:15:00,18.04,18.06,18.04,18.06,1000.0,13.4354,13.4503,13.4354,13.4503,1000.0
2005-04-01 13:20:00,18.05,18.06,18.04,18.04,3800.0,13.4428,13.4503,13.4354,13.4354,3800.0
2005-04-01 13:25:00,18.02,18.02,18.0,18.02,9800.0,13.4205,13.4205,13.4056,13.4205,9800.0
2005-04-01 13:30:00,18.02,18.02,17.97,17.97,6600.0,13.4205,13.4205,13.3833,13.3833,6600.0
2005-04-01 13:35:00,17.97,17.98,17.96,17.98,4800.0,13.3833,13.3907,13.3758,13.3907,4800.0
2005-04-01 13:40:00,17.99,17.99,17.97,17.97,3000.0,13.3982,13.3982,13.3833,13.3833,3000.0
2005-04-01 13:45:00,17.98,17.99,17.98,17.99,1400.0,13.3907,13.3982,13.3907,13.3982,1400.0
2005-04-01 13:50:00,17.99,18.0,17.97,17.99,4800.0,13.3982,13.4056,13.3833,13.3982,4800.0
2005-04-01 13:55:00,17.99,17.99,17.93,17.96,5600.0,13.3982,13.3982,13.3535,13.3758,5600.0
2005-04-01 14:00:00,17.95,17.96,17.95,17.96,1400.0,13.3684,13.3758,13.3684,13.3758,1400.0
2005-04-01 14:05:00,17.96,17.96,17.94,17.95,3800.0,13.3758,13.3758,13.3609,13.3684,3800.0
2005-04-01 14:10:00,17.96,17.99,17.96,17.98,1200.0,13.3758,13.3982,13.3758,13.3907,1200.0
2005-04-01 14:15:00,17.98,17.99,17.98,17.99,1800.0,13.3907,13.3982,13.3907,13.3982,1800.0
2005-04-01 14:20:00,17.98,17.98,17.96,17.96,2200.0,13.3907,13.3907,13.3758,13.3758,2200.0
2005-04-01 14:25:00,17.96,17.96,17.96,17.96,2200.0,13.3758,13.3758,13.3758,13.3758,2200.0
2005-04-01 14:30:00,17.96,17.98,17.96,17.98,1800.0,13.3758,13.3907,13.3758,13.3907,1800.0
2005-04-01 14:35:00,17.98,17.98,17.97,17.97,1000.0,13.3907,13.3907,13.3833,13.3833,1000.0
2005-04-01 14:40:00,17.97,17.97,17.96,17.96,3200.0,13.3833,13.3833,13.3758,13.3758,3200.0
2005-04-01 14:45:00,17.94,17.98,17.94,17.97,3600.0,13.3609,13.3907,13.3609,13.3833,3600.0
2005-04-01 14:50:00,17.97,18.0,17.97,18.0,2600.0,13.3833,13.4056,13.3833,13.4056,2600.0
2005-04-01 14:55:00,17.97,17.97,17.97,17.97,1000.0,13.3833,13.3833,13.3833,13.3833,1000.0
2005-04-01 15:00:00,17.96,17.98,17.96,17.98,2000.0,13.3758,13.3907,13.3758,13.3907,2000.0
2005-04-01 15:05:00,17.97,18.0,17.97,17.98,2400.0,13.3833,13.4056,13.3833,13.3907,2400.0
2005-04-01 15:10:00,17.99,18.06,17.96,17.96,12000.0,13.3982,13.4503,13.3758,13.3758,12000.0
2005-04-01 15:15:00,17.97,18.0,17.97,17.98,2600.0,13.3833,13.4056,13.3833,13.3907,2600.0
2005-04-01 15:20:00,18.0,18.0,17.97,17.97,2000.0,13.4056,13.4056,13.3833,13.3833,2000.0
2005-04-01 15:25:00,17.97,17.97,17.96,17.96,5800.0,13.3833,13.3833,13.3758,13.3758,5800.0
2005-04-01 15:30:00,17.96,17.99,17.95,17.99,3200.0,13.3758,13.3982,13.3684,13.3982,3200.0
2005-04-01 15:35:00,18.0,18.0,17.98,17.98,1400.0,13.4056,13.4056,13.3907,13.3907,1400.0
2005-04-01 15:40:00,18.01,18.01,18.0,18.0,1400.0,13.4131,13.4131,13.4056,13.4056,1400.0
2005-04-01 15:45:00,18.0,18.0,18.0,18.0,1200.0,13.4056,13.4056,13.4056,13.4056,1200.0
2005-04-01 15:50:00,18.0,18.03,18.0,18.02,2000.0,13.4056,13.4279,13.4056,13.4205,2000.0
2005-04-01 15:55:00,18.03,18.03,17.98,17.99,8000.0,13.4279,13.4279,13.3907,13.3982,8000.0
2005-04-04 09:30:00,17.95,17.95,17.93,17.93,2400.0,13.3684,13.3684,13.3535,13.3535,2400.0
2005-04-04 09:35:00,17.9,17.9,17.9,17.9,800.0,13.3311,13.3311,13.3311,13.3311,800.0
2005-04-04 09:40:00,17.88,17.9,17.84,17.9,1400.0,13.3162,13.3311,13.2864,13.3311,1400.0
2005-04-04 09:45:00,17.91,17.91,17.89,17.89,1000.0,13.3386,13.3386,13.3237,13.3237,1000.0
2005-04-04 09:50:00,17.87,17.92,17.87,17.92,2200.0,13.3088,13.346,13.3088,13.346,2200.0
2005-04-04 09:55:00,17.9,17.9,17.82,17.82,4400.0,13.3311,13.3311,13.2715,13.2715,4400.0
2005-04-04 10:00:00,17.8,17.8,17.79,17.8,2600.0,13.2567,13.2567,13.2492,13.2567,2600.0
2005-04-04 10:05:00,17.79,17.79,17.75,17.75,2400.0,13.2492,13.2492,13.2194,13.2194,2400.0
2005-04-04 10:10:00,17.74,17.74,17.73,17.73,4800.0,13.212,13.212,13.2045,13.2045,4800.0
2005-04-04 10:15:00,17.73,17.77,17.73,17.73,3600.0,13.2045,13.2343,13.2045,13.2045,3600.0
2005-04-04 10:20:00,17.71,17.72,17.68,17.71,7000.0,13.1896,13.1971,13.1673,13.1896,7000.0
2005-04-04 10:25:00,17.72,17.74,17.68,17.73,5800.0,13.1971,13.212,13.1673,13.2045,5800.0
2005-04-04 10:30:00,17.71,17.75,17.68,17.75,4800.0,13.1896,13.2194,13.1673,13.2194,4800.0
2005-04-04 10:35:00,17.75,17.82,17.75,17.8,3600.0,13.2194,13.2715,13.2194,13.2567,3600.0
2005-04-04 10:40:00,17.79,17.8,17.77,17.78,6600.0,13.2492,13.2567,13.2343,13.2418,6600.0
2005-04-04 10:45:00,17.78,17.83,17.78,17.82,2800.0,13.2418,13.279,13.2418,13.2715,2800.0
2005-04-04 10:50:00,17.82,17.82,17.77,17.8,2800.0,13.2715,13.2715,13.2343,13.2567,2800.0
2005-04-04 10:55:00,17.8,17.8,17.78,17.78,1000.0,13.2567,13.2567,13.2418,13.2418,1000.0
2005-04-04 11:00:00,17.79,17.82,17.79,17.81,2000.0,13.2492,13.2715,13.2492,13.2641,2000.0
2005-04-04 11:05:00,17.82,17.84,17.82,17.84,2400.0,13.2715,13.2864,13.2715,13.2864,2400.0
2005-04-04 11:10:00,17.83,17.83,17.83,17.83,600.0,13.279,13.279,13.279,13.279,600.0
2005-04-04 11:15:00,17.8,17.8,17.79,17.79,600.0,13.2567,13.2567,13.2492,13.2492,600.0
2005-04-04 11:20:00,17.79,17.79,17.77,17.78,2600.0,13.2492,13.2492,13.2343,13.2418,2600.0
2005-04-04 11:25:00,17.78,17.79,17.75,17.75,1600.0,13.2418,13.2492,13.2194,13.2194,1600.0
2005-04-04 11:30:00,17.75,17.76,17.75,17.75,4400.0,13.2194,13.2269,13.2194,13.2194,4400.0
2005-04-04 11:35:00,17.75,17.77,17.75,17.76,9000.0,13.2194,13.2343,13.2194,13.2269,9000.0
2005-04-04 11:40:00,17.76,17.76,17.75,17.75,2800.0,13.2269,13.2269,13.2194,13.2194,2800.0
2005-04-04 11:45:00,17.75,17.75,17.75,17.75,5200.0,13.2194,13.2194,13.2194,13.2194,5200.0
2005-04-04 11:50:00,17.77,17.77,17.77,17.77,1000.0,13.2343,13.2343,13.2343,13.2343,1000.0
2005-04-04 11:55:00,17.8,17.8,17.77,17.78,1200.0,13.2567,13.2567,13.2343,13.2418,1200.0
2005-04-04 12:00:00,17.79,17.79,17.78,17.78,600.0,13.2492,13.2492,13.2418,13.2418,600.0
2005-04-04 12:05:00,17.77,17.77,17.77,17.77,2200.0,13.2343,13.2343,13.2343,13.2343,2200.0
2005-04-04 12:10:00,17.78,17.79,17.76,17.76,3800.0,13.2418,13.2492,13.2269,13.2269,3800.0
2005-04-04 12:15:00,17.78,17.78,17.78,17.78,1600.0,13.2418,13.2418,13.2418,13.2418,1600.0
2005-04-04 12:20:00,17.78,17.78,17.78,17.78,600.0,13.2418,13.2418,13.2418,13.2418,600.0
2005-04-04 12:25:00,17.77,17.79,17.77,17.79,10000.0,13.2343,13.2492,13.2343,13.2492,10000.0
2005-04-04 12:30:00,17.79,17.81,17.79,17.81,4400.0,13.2492,13.2641,13.2492,13.2641,4400.0
2005-04-04 12:35:00,17.81,17.81,17.81,17.81,1200.0,13.2641,13.2641,13.2641,13.2641,1200.0
2005-04-04 12:40:00,17.81,17.81,17.79,17.79,2000.0,13.2641,13.2641,13.2492,13.2492,2000.0
2005-04-04 12:45:00,17.79,17.81,17.79,17.81,1200.0,13.2492,13.2641,13.2492,13.2641,1200.0
2005-04-04 12:50:00,17.8,17.8,17.78,17.78,400.0,13.2567,13.2567,13.2418,13.2418,400.0
2005-04-04 12:55:00,17.79,17.81,17.79,17.81,1000.0,13.2492,13.2641,13.2492,13.2641,1000.0
2005-04-04 13:00:00,17.8,17.8,17.8,17.8,200.0,13.2567,13.2567,13.2567,13.2567,200.0
2005-04-04 13:05:00,17.79,17.81,17.78,17.81,1000.0,13.2492,13.2641,13.2418,13.2641,1000.0
2005-04-04 13:10:00,17.81,17.81,17.79,17.79,600.0,13.2641,13.2641,13.2492,13.2492,600.0
2005-04-04 13:15:00,17.78,17.79,17.75,17.77,4000.0,13.2418,13.2492,13.2194,13.2343,4000.0
2005-04-04 13:20:00,17.79,17.79,17.78,17.79,4800.0,13.2492,13.2492,13.2418,13.2492,4800.0
2005-04-04 13:25:00,17.79,17.79,17.79,17.79,0.0,13.2492,13.2492,13.2492,13.2492,0.0
2005-04-04 13:30:00,17.79,17.85,17.78,17.85,5800.0,13.2492,13.2939,13.2418,13.2939,5800.0
2005-04-04 13:35:00,17.86,17.86,17.81,17.83,3200.0,13.3013,13.3013,13.2641,13.279,3200.0
2005-04-04 13:40:00,17.83,17.86,17.81,17.86,800.0,13.279,13.3013,13.2641,13.3013,800.0
2005-04-04 13:45:00,17.86,17.86,17.85,17.86,2600.0,13.3013,13.3013,13.2939,13.3013,2600.0
2005-04-04 13:50:00,17.86,17.9,17.86,17.89,2800.0,13.3013,13.3311,13.3013,13.3237,2800.0
2005-04-04 13:55:00,17.89,17.93,17.89,17.93,2600.0,13.3237,13.3535,13.3237,13.3535,2600.0
2005-04-04 14:00:00,17.93,17.96,17.93,17.93,3400.0,13.3535,13.3758,13.3535,13.3535,3400.0
2005-04-04 14:05:00,17.93,17.98,17.93,17.97,3600.0,13.3535,13.3907,13.3535,13.3833,3600.0
2005-04-04 14:10:00,17.97,17.97,17.96,17.96,2000.0,13.3833,13.3833,13.3758,13.3758,2000.0
2005-04-04 14:15:00,17.96,17.99,17.96,17.99,1800.0,13.3758,13.3982,13.3758,13.3982,1800.0
2005-04-04 14:20:00,17.99,17.99,17.98,17.98,1000.0,13.3982,13.3982,13.3907,13.3907,1000.0
2005-04-04 14:25:00,17.98,18.0,17.98,17.99,4400.0,13.3907,13.4056,13.3907,13.3982,4400.0
2005-04-04 14:30:00,18.0,18.02,17.98,18.0,4400.0,13.4056,13.4205,13.3907,13.4056,4400.0
2005-04-04 14:35:00,18.0,18.03,18.0,18.02,8000.0,13.4056,13.4279,13.4056,13.4205,8000.0
2005-04-04 14:40:00,18.02,18.04,18.02,18.03,4600.0,13.4205,13.4354,13.4205,13.4279,4600.0
2005-04-04 14:45:00,18.03,18.08,18.03,18.04,11800.0,13.4279,13.4652,13.4279,13.4354,11800.0
2005-04-04 14:50:00,18.03,18.04,17.99,18.02,2800.0,13.4279,13.4354,13.3982,13.4205,2800.0
2005-04-04 14:55:00,18.02,18.07,18.02,18.07,3200.0,13.4205,13.4577,13.4205,13.4577,3200.0
2005-04-04 15:00:00,18.05,18.07,18.01,18.05,7200.0,13.4428,13.4577,13.4131,13.4428,7200.0
2005-04-04 15:05:00,18.05,18.05,18.03,18.04,15600.0,13.4428,13.4428,13.4279,13.4354,15600.0
2005-04-04 15:10:00,18.04,18.04,18.03,18.03,2800.0,13.4354,13.4354,13.4279,13.4279,2800.0
2005-04-04 15:15:00,18.01,18.04,18.01,18.04,7800.0,13.4131,13.4354,13.4131,13.4354,7800.0
2005-04-04 15:20:00,18.04,18.05,18.04,18.05,6400.0,13.4354,13.4428,13.4354,13.4428,6400.0
2005-04-04 15:25:00,18.05,18.07,18.05,18.06,9400.0,13.4428,13.4577,13.4428,13.4503,9400.0
2005-04-04 15:30:00,18.06,18.08,18.06,18.06,6800.0,13.4503,13.4652,13.4503,13.4503,6800.0
2005-04-04 15:35:00,18.07,18.09,18.07,18.09,3000.0,13.4577,13.4726,13.4577,13.4726,3000.0
2005-04-04 15:40:00,18.09,18.14,18.09,18.14,6200.0,13.4726,13.5099,13.4726,13.5099,6200.0
2005-04-04 15:45:00,18.14,18.15,18.11,18.11,4200.0,13.5099,13.5173,13.4875,13.4875,4200.0
2005-04-04 15:50:00,18.11,18.11,18.06,18.06,3200.0,13.4875,13.4875,13.4503,13.4503,3200.0
2005-04-04 15:55:00,18.06,18.07,18.04,18.06,14000.0,13.4503,13.4577,13.4354,13.4503,14000.0
2005-04-05 09:40:00,18.15,18.15,18.13,18.13,4400.0,13.5173,13.5173,13.5024,13.5024,4400.0
2005-04-05 09:45:00,18.11,18.11,18.1,18.1,2400.0,13.4875,13.4875,13.4801,13.4801,2400.0
2005-04-05 09:50:00,18.1,18.17,18.1,18.15,6800.0,13.4801,13.5322,13.4801,13.5173,6800.0
2005-04-05 09:55:00,18.15,18.18,18.15,18.17,4200.0,13.5173,13.5397,13.5173,13.5322,4200.0
2005-04-05 10:00:00,18.17,18.18,18.16,18.16,4000.0,13.5322,13.5397,13.5248,13.5248,4000.0
2005-04-05 10:05:00,18.16,18.16,18.14,18.14,800.0,13.5248,13.5248,13.5099,13.5099,800.0
2005-04-05 10:10:00,18.13,18.13,18.08,18.08,3200.0,13.5024,13.5024,13.4652,13.4652,3200.0
2005-04-05 10:15:00,18.1,18.1,18.07,18.07,1800.0,13.4801,13.4801,13.4577,13.4577,1800.0
2005-04-05 10:20:00,18.06,18.11,18.06,18.11,11400.0,13.4503,13.4875,13.4503,13.4875,11400.0
2005-04-05 10:25:00,18.11,18.11,18.1,18.1,5000.0,13.4875,13.4875,13.4801,13.4801,5000.0
2005-04-05 10:30:00,18.1,18.19,18.1,18.19,5400.0,13.4801,13.5471,13.4801,13.5471,5400.0
2005-04-05 10:35:00,18.16,18.16,18.15,18.15,3000.0,13.5248,13.5248,13.5173,13.5173,3000.0
2005-04-05 10:40:00,18.16,18.17,18.15,18.15,3200.0,13.5248,13.5322,13.5173,13.5173,3200.0
2005-04-05 10:45:00,18.15,18.15,18.14,18.14,2400.0,13.5173,13.5173,13.5099,13.5099,2400.0
2005-04-05 10:50:00,18.13,18.13,18.11,18.11,2800.0,13.5024,13.5024,13.4875,13.4875,2800.0
2005-04-05 10:55:00,18.11,18.13,18.11,18.13,1200.0,13.4875,13.5024,13.4875,13.5024,1200.0
2005-04-05 11:00:00,18.13,18.13,18.07,18.07,2600.0,13.5024,13.5024,13.4577,13.4577,2600.0
2005-04-05 11:05:00,18.07,18.07,18.07,18.07,200.0,13.4577,13.4577,13.4577,13.4577,200.0
2005-04-05 11:10:00,18.07,18.07,18.07,18.07,800.0,13.4577,13.4577,13.4577,13.4577,800.0
2005-04-05 11:15:00,18.07,18.07,18.07,18.07,2600.0,13.4577,13.4577,13.4577,13.4577,2600.0
2005-04-05 11:20:00,18.07,18.11,18.07,18.11,11800.0,13.4577,13.4875,13.4577,13.4875,11800.0
2005-04-05 11:25:00,18.11,18.11,18.09,18.09,600.0,13.4875,13.4875,13.4726,13.4726,600.0
2005-04-05 11:30:00,18.1,18.1,18.09,18.1,1600.0,13.4801,13.4801,13.4726,13.4801,1600.0
2005-04-05 11:35:00,18.1,18.13,18.1,18.13,800.0,13.4801,13.5024,13.4801,13.5024,800.0
2005-04-05 11:40:00,18.11,18.11,18.11,18.11,200.0,13.4875,13.4875,13.4875,13.4875,200.0
2005-04-05 11:45:00,18.11,18.11,18.11,18.11,0.0,13.4875,13.4875,13.4875,13.4875,0.0
2005-04-05 11:50:00,18.11,18.13,18.11,18.13,800.0,13.4875,13.5024,13.4875,13.5024,800.0
2005-04-05 11:55:00,18.13,18.13,18.09,18.09,1600.0,13.5024,13.5024,13.4726,13.4726,1600.0
2005-04-05 12:00:00,18.1,18.1,18.09,18.09,1600.0,13.4801,13.4801,13.4726,13.4726,1600.0
2005-04-05 12:05:00,18.09,18.09,18.09,18.09,4000.0,13.4726,13.4726,13.4726,13.4726,4000.0
2005-04-05 12:10:00,18.09,18.09,18.09,18.09,1600.0,13.4726,13.4726,13.4726,13.4726,1600.0
2005-04-05 12:15:00,18.1,18.1,18.1,18.1,400.0,13.4801,13.4801,13.4801,13.4801,400.0
2005-04-05 12:20:00,18.13,18.13,18.11,18.11,600.0,13.5024,13.5024,13.4875,13.4875,600.0
2005-04-05 12:25:00,18.11,18.11,18.11,18.11,0.0,13.4875,13.4875,13.4875,13.4875,0.0
2005-04-05 12:30:00,18.12,18.13,18.1,18.1,2400.0,13.495,13.5024,13.4801,13.4801,2400.0
2005-04-05 12:35:00,18.1,18.11,18.1,18.11,600.0,13.4801,13.4875,13.4801,13.4875,600.0
2005-04-05 12:40:00,18.13,18.16,18.13,18.16,1000.0,13.5024,13.5248,13.5024,13.5248,1000.0
2005-04-05 12:45:00,18.15,18.15,18.15,18.15,200.0,13.5173,13.5173,13.5173,13.5173,200.0
2005-04-05 12:50:00,18.15,18.15,18.15,18.15,200.0,13.5173,13.5173,13.5173,13.5173,200.0
2005-04-05 12:55:00,18.15,18.15,18.14,18.14,600.0,13.5173,13.5173,13.5099,13.5099,600.0
2005-04-05 13:00:00,18.14,18.14,18.14,18.14,0.0,13.5099,13.5099,13.5099,13.5099,0.0
2005-04-05 13:05:00,18.14,18.15,18.14,18.15,2600.0,13.5099,13.5173,13.5099,13.5173,2600.0
2005-04-05 13:10:00,18.16,18.18,18.16,18.18,1000.0,13.5248,13.5397,13.5248,13.5397,1000.0
2005-04-05 13:15:00,18.17,18.17,18.17,18.17,200.0,13.5322,13.5322,13.5322,13.5322,200.0
2005-04-05 13:20:00,18.15,18.15,18.15,18.15,800.0,13.5173,13.5173,13.5173,13.5173,800.0
2005-04-05 13:25:00,18.13,18.15,18.13,18.15,4400.0,13.5024,13.5173,13.5024,13.5173,4400.0
2005-04-05 13:30:00,18.14,18.14,18.1,18.1,3200.0,13.5099,13.5099,13.4801,13.4801,3200.0
2005-04-05 13:35:00,18.1,18.1,18.08,18.08,6000.0,13.4801,13.4801,13.4652,13.4652,6000.0
2005-04-05 13:40:00,18.08,18.08,18.08,18.08,800.0,13.4652,13.4652,13.4652,13.4652,800.0
2005-04-05 13:45:00,18.08,18.1,18.08,18.1,2800.0,13.4652,13.4801,13.4652,13.4801,2800.0
2005-04-05 13:50:00,18.11,18.13,18.11,18.11,4200.0,13.4875,13.5024,13.4875,13.4875,4200.0
2005-04-05 13:55:00,18.11,18.15,18.11,18.15,1800.0,13.4875,13.5173,13.4875,13.5173,1800.0
2005-04-05 14:00:00,18.15,18.15,18.1,18.1,7000.0,13.5173,13.5173,13.4801,13.4801,7000.0
2005-04-05 14:05:00,18.1,18.1,18.09,18.1,6800.0,13.4801,13.4801,13.4726,13.4801,6800.0
2005-04-05 14:10:00,18.09,18.1,18.09,18.09,1600.0,13.4726,13.4801,13.4726,13.4726,1600.0
2005-04-05 14:15:00,18.09,18.09,18.06,18.07,8600.0,13.4726,13.4726,13.4503,13.4577,8600.0
2005-04-05 14:20:00,18.09,18.15,18.09,18.15,3000.0,13.4726,13.5173,13.4726,13.5173,3000.0
2005-04-05 14:25:00,18.17,18.17,18.15,18.16,4000.0,13.5322,13.5322,13.5173,13.5248,4000.0
2005-04-05 14:30:00,18.16,18.16,18.15,18.15,2000.0,13.5248,13.5248,13.5173,13.5173,2000.0
2005-04-05 14:35:00,18.15,18.16,18.15,18.15,2400.0,13.5173,13.5248,13.5173,13.5173,2400.0
2005-04-05 14:40:00,18.16,18.16,18.15,18.16,2200.0,13.5248,13.5248,13.5173,13.5248,2200.0
2005-04-05 14:45:00,18.16,18.16,18.15,18.15,800.0,13.5248,13.5248,13.5173,13.5173,800.0
2005-04-05 14:50:00,18.16,18.16,18.15,18.16,1400.0,13.5248,13.5248,13.5173,13.5248,1400.0
2005-04-05 14:55:00,18.15,18.16,18.14,18.14,1200.0,13.5173,13.5248,13.5099,13.5099,1200.0
2005-04-05 15:00:00,18.13,18.13,18.13,18.13,1400.0,13.5024,13.5024,13.5024,13.5024,1400.0
2005-04-05 15:05:00,18.11,18.11,18.11,18.11,1600.0,13.4875,13.4875,13.4875,13.4875,1600.0
2005-04-05 15:10:00,18.13,18.17,18.13,18.17,2000.0,13.5024,13.5322,13.5024,13.5322,2000.0
2005-04-05 15:15:00,18.18,18.18,18.16,18.16,1400.0,13.5397,13.5397,13.5248,13.5248,1400.0
2005-04-05 15:20:00,18.16,18.2,18.16,18.2,5600.0,13.5248,13.5546,13.5248,13.5546,5600.0
2005-04-05 15:25:00,18.19,18.19,18.19,18.19,3200.0,13.5471,13.5471,13.5471,13.5471,3200.0
2005-04-05 15:30:00,18.19,18.23,18.19,18.22,4800.0,13.5471,13.5769,13.5471,13.5694,4800.0
2005-04-05 15:35:00,18.22,18.23,18.22,18.22,3000.0,13.5694,13.5769,13.5694,13.5694,3000.0
2005-04-05 15:40:00,18.22,18.22,18.21,18.21,1800.0,13.5694,13.5694,13.562,13.562,1800.0
2005-04-05 15:45:00,18.21,18.21,18.18,18.18,3200.0,13.562,13.562,13.5397,13.5397,3200.0
2005-04-05 15:50:00,18.18,18.18,18.17,18.18,5400.0,13.5397,13.5397,13.5322,13.5397,5400.0
2005-04-05 15:55:00,18.17,18.19,18.17,18.19,4800.0,13.5322,13.5471,13.5322,13.5471,4800.0
2005-04-06 09:30:00,18.26,18.29,18.26,18.29,5600.0,13.5992,13.6216,13.5992,13.6216,5600.0
2005-04-06 09:35:00,18.28,18.28,18.28,18.28,400.0,13.6141,13.6141,13.6141,13.6141,400.0
2005-04-06 09:40:00,18.29,18.29,18.28,18.28,800.0,13.6216,13.6216,13.6141,13.6141,800.0
2005-04-06 09:45:00,18.28,18.3,18.27,18.29,4200.0,13.6141,13.629,13.6067,13.6216,4200.0
2005-04-06 09:50:00,18.29,18.32,18.29,18.32,2600.0,13.6216,13.6439,13.6216,13.6439,2600.0
2005-04-06 09:55:00,18.32,18.32,18.29,18.3,2600.0,13.6439,13.6439,13.6216,13.629,2600.0
2005-04-06 10:00:00,18.3,18.38,18.3,18.38,4800.0,13.629,13.6886,13.629,13.6886,4800.0
2005-04-06 10:05:00,18.38,18.4,18.36,18.36,3400.0,13.6886,13.7035,13.6737,13.6737,3400.0
2005-04-06 10:10:00,18.36,18.4,18.34,18.39,5600.0,13.6737,13.7035,13.6588,13.6961,5600.0
2005-04-06 10:15:00,18.38,18.38,18.37,18.37,3000.0,13.6886,13.6886,13.6812,13.6812,3000.0
2005-04-06 10:20:00,18.36,18.36,18.32,18.32,6000.0,13.6737,13.6737,13.6439,13.6439,6000.0
2005-04-06 10:25:00,18.32,18.33,18.31,18.32,4400.0,13.6439,13.6514,13.6365,13.6439,4400.0
2005-04-06 10:30:00,18.34,18.36,18.31,18.31,3400.0,13.6588,13.6737,13.6365,13.6365,3400.0
2005-04-06 10:35:00,18.29,18.29,18.25,18.27,7200.0,13.6216,13.6216,13.5918,13.6067,7200.0
2005-04-06 10:40:00,18.28,18.29,18.28,18.29,5400.0,13.6141,13.6216,13.6141,13.6216,5400.0
2005-04-06 10:45:00,18.3,18.34,18.3,18.3,6800.0,13.629,13.6588,13.629,13.629,6800.0
2005-04-06 10:50:00,18.3,18.33,18.28,18.32,2800.0,13.629,13.6514,13.6141,13.6439,2800.0
2005-04-06 10:55:00,18.32,18.35,18.31,18.35,3000.0,13.6439,13.6663,13.6365,13.6663,3000.0
2005-04-06 11:00:00,18.33,18.35,18.32,18.35,4000.0,13.6514,13.6663,13.6439,13.6663,4000.0
2005-04-06 11:05:00,18.35,18.35,18.34,18.35,3800.0,13.6663,13.6663,13.6588,13.6663,3800.0
2005-04-06 11:10:00,18.35,18.38,18.35,18.38,4800.0,13.6663,13.6886,13.6663,13.6886,4800.0
2005-04-06 11:15:00,18.37,18.38,18.33,18.33,4800.0,13.6812,13.6886,13.6514,13.6514,4800.0
2005-04-06 11:20:00,18.33,18.33,18.32,18.33,2600.0,13.6514,13.6514,13.6439,13.6514,2600.0
2005-04-06 11:25:00,18.34,18.36,18.34,18.36,1600.0,13.6588,13.6737,13.6588,13.6737,1600.0
2005-04-06 11:30:00,18.36,18.38,18.36,18.37,3400.0,13.6737,13.6886,13.6737,13.6812,3400.0
2005-04-06 11:35:00,18.37,18.37,18.36,18.36,1800.0,13.6812,13.6812,13.6737,13.6737,1800.0
2005-04-06 11:40:00,18.35,18.35,18.35,18.35,1000.0,13.6663,13.6663,13.6663,13.6663,1000.0
2005-04-06 11:45:00,18.34,18.36,18.34,18.36,2000.0,13.6588,13.6737,13.6588,13.6737,2000.0
2005-04-06 11:50:00,18.36,18.36,18.35,18.35,800.0,13.6737,13.6737,13.6663,13.6663,800.0
2005-04-06 11:55:00,18.36,18.36,18.33,18.33,2400.0,13.6737,13.6737,13.6514,13.6514,2400.0
2005-04-06 12:00:00,18.33,18.33,18.33,18.33,400.0,13.6514,13.6514,13.6514,13.6514,400.0
2005-04-06 12:05:00,18.33,18.33,18.33,18.33,400.0,13.6514,13.6514,13.6514,13.6514,400.0
2005-04-06 12:10:00,18.33,18.33,18.33,18.33,3000.0,13.6514,13.6514,13.6514,13.6514,3000.0
2005-04-06 12:15:00,18.33,18.33,18.32,18.32,1400.0,13.6514,13.6514,13.6439,13.6439,1400.0
2005-04-06 12:20:00,18.32,18.32,18.29,18.29,4600.0,13.6439,13.6439,13.6216,13.6216,4600.0
2005-04-06 12:25:00,18.32,18.32,18.32,18.32,3400.0,13.6439,13.6439,13.6439,13.6439,3400.0
2005-04-06 12:30:00,18.32,18.32,18.31,18.31,1800.0,13.6439,13.6439,13.6365,13.6365,1800.0
2005-04-06 12:35:00,18.31,18.33,18.31,18.32,3200.0,13.6365,13.6514,13.6365,13.6439,3200.0
2005-04-06 12:40:00,18.31,18.31,18.3,18.3,1200.0,13.6365,13.6365,13.629,13.629,1200.0
2005-04-06 12:45:00,18.3,18.3,18.3,18.3,1000.0,13.629,13.629,13.629,13.629,1000.0
2005-04-06 12:50:00,18.3,18.3,18.27,18.27,1800.0,13.629,13.629,13.6067,13.6067,1800.0
2005-04-06 12:55:00,18.28,18.28,18.28,18.28,1600.0,13.6141,13.6141,13.6141,13.6141,1600.0
2005-04-06 13:00:00,18.29,18.29,18.29,18.29,600.0,13.6216,13.6216,13.6216,13.6216,600.0
2005-04-06 13:05:00,18.28,18.28,18.28,18.28,200.0,13.6141,13.6141,13.6141,13.6141,200.0
2005-04-06 13:10:00,18.29,18.29,18.29,18.29,1800.0,13.6216,13.6216,13.6216,13.6216,1800.0
2005-04-06 13:15:00,18.28,18.28,18.27,18.27,2400.0,13.6141,13.6141,13.6067,13.6067,2400.0
2005-04-06 13:20:00,18.27,18.27,18.27,18.27,1800.0,13.6067,13.6067,13.6067,13.6067,1800.0
2005-04-06 13:25:00,18.27,18.27,18.27,18.27,400.0,13.6067,13.6067,13.6067,13.6067,400.0
2005-04-06 13:30:00,18.27,18.27,18.27,18.27,1800.0,13.6067,13.6067,13.6067,13.6067,1800.0
2005-04-06 13:35:00,18.27,18.29,18.26,18.26,7400.0,13.6067,13.6216,13.5992,13.5992,7400.0
2005-04-06 13:40:00,18.26,18.26,18.25,18.25,1200.0,13.5992,13.5992,13.5918,13.5918,1200.0
2005-04-06 13:45:00,18.26,18.27,18.25,18.27,4600.0,13.5992,13.6067,13.5918,13.6067,4600.0
2005-04-06 13:50:00,18.27,18.27,18.25,18.25,11200.0,13.6067,13.6067,13.5918,13.5918,11200.0
2005-04-06 13:55:00,18.25,18.25,18.22,18.22,3000.0,13.5918,13.5918,13.5694,13.5694,3000.0
2005-04-06 14:00:00,18.23,18.24,18.23,18.24,1800.0,13.5769,13.5843,13.5769,13.5843,1800.0
2005-04-06 14:05:00,18.27,18.27,18.27,18.27,3000.0,13.6067,13.6067,13.6067,13.6067,3000.0
2005-04-06 14:10:00,18.27,18.27,18.26,18.26,1200.0,13.6067,13.6067,13.5992,13.5992,1200.0
2005-04-06 14:15:00,18.26,18.26,18.25,18.25,2200.0,13.5992,13.5992,13.5918,13.5918,2200.0
2005-04-06 14:20:00,18.26,18.27,18.26,18.27,1800.0,13.5992,13.6067,13.5992,13.6067,1800.0
2005-04-06 14:25:00,18.27,18.3,18.27,18.3,4200.0,13.6067,13.629,13.6067,13.629,4200.0
2005-04-06 14:30:00,18.29,18.29,18.28,18.28,4800.0,13.6216,13.6216,13.6141,13.6141,4800.0
2005-04-06 14:35:00,18.27,18.27,18.27,18.27,1800.0,13.6067,13.6067,13.6067,13.6067,1800.0
2005-04-06 14:40:00,18.28,18.31,18.28,18.28,1600.0,13.6141,13.6365,13.6141,13.6141,1600.0
2005-04-06 14:45:00,18.28,18.28,18.28,18.28,400.0,13.6141,13.6141,13.6141,13.6141,400.0
2005-04-06 14:50:00,18.28,18.28,18.28,18.28,0.0,13.6141,13.6141,13.6141,13.6141,0.0
2005-04-06 14:55:00,18.28,18.28,18.22,18.25,2600.0,13.6141,13.6141,13.5694,13.5918,2600.0
2005-04-06 15:00:00,18.25,18.25,18.24,18.24,1600.0,13.5918,13.5918,13.5843,13.5843,1600.0
2005-04-06 15:05:00,18.24,18.24,18.24,18.24,2600.0,13.5843,13.5843,13.5843,13.5843,2600.0
2005-04-06 15:10:00,18.24,18.24,18.24,18.24,2600.0,13.5843,13.5843,13.5843,13.5843,2600.0
2005-04-06 15:15:00,18.24,18.24,18.22,18.22,4800.0,13.5843,13.5843,13.5694,13.5694,4800.0
2005-04-06 15:20:00,18.2,18.21,18.16,18.16,7000.0,13.5546,13.562,13.5248,13.5248,7000.0
2005-04-06 15:25:00,18.16,18.16,18.14,18.15,5800.0,13.5248,13.5248,13.5099,13.5173,5800.0
2005-04-06 15:30:00,18.15,18.15,18.11,18.11,9600.0,13.5173,13.5173,13.4875,13.4875,9600.0
2005-04-06 15:35:00,18.11,18.13,18.11,18.11,5200.0,13.4875,13.5024,13.4875,13.4875,5200.0
2005-04-06 15:40:00,18.11,18.16,18.11,18.13,2400.0,13.4875,13.5248,13.4875,13.5024,2400.0
2005-04-06 15:45:00,18.13,18.13,18.11,18.11,800.0,13.5024,13.5024,13.4875,13.4875,800.0
2005-04-06 15:50:00,18.11,18.11,18.1,18.1,6800.0,13.4875,13.4875,13.4801,13.4801,6800.0
2005-04-06 15:55:00,18.1,18.13,18.1,18.11,20600.0,13.4801,13.5024,13.4801,13.4875,20600.0
2005-04-07 09:30:00,18.1,18.1,18.08,18.08,3200.0,13.4801,13.4801,13.4652,13.4652,3200.0
2005-04-07 09:35:00,18.08,18.08,18.04,18.04,3800.0,13.4652,13.4652,13.4354,13.4354,3800.0
2005-04-07 09:40:00,18.08,18.1,18.0,18.0,5200.0,13.4652,13.4801,13.4056,13.4056,5200.0
2005-04-07 09:45:00,17.97,17.97,17.92,17.96,7400.0,13.3833,13.3833,13.346,13.3758,7400.0
2005-04-07 09:50:00,17.96,18.05,17.96,18.05,7000.0,13.3758,13.4428,13.3758,13.4428,7000.0
2005-04-07 09:55:00,18.06,18.1,18.03,18.03,3400.0,13.4503,13.4801,13.4279,13.4279,3400.0
2005-04-07 10:00:00,18.03,18.03,17.97,18.0,2800.0,13.4279,13.4279,13.3833,13.4056,2800.0
2005-04-07 10:05:00,18.02,18.03,18.0,18.0,1800.0,13.4205,13.4279,13.4056,13.4056,1800.0
2005-04-07 10:10:00,18.02,18.04,18.02,18.04,1400.0,13.4205,13.4354,13.4205,13.4354,1400.0
2005-04-07 10:15:00,18.06,18.06,18.06,18.06,600.0,13.4503,13.4503,13.4503,13.4503,600.0
2005-04-07 10:20:00,18.06,18.06,18.05,18.05,800.0,13.4503,13.4503,13.4428,13.4428,800.0
2005-04-07 10:25:00,18.0,18.0,18.0,18.0,400.0,13.4056,13.4056,13.4056,13.4056,400.0
2005-04-07 10:30:00,18.02,18.06,18.02,18.04,2800.0,13.4205,13.4503,13.4205,13.4354,2800.0
2005-04-07 10:35:00,18.05,18.05,18.05,18.05,1000.0,13.4428,13.4428,13.4428,13.4428,1000.0
2005-04-07 10:40:00,18.05,18.07,18.05,18.06,4200.0,13.4428,13.4577,13.4428,13.4503,4200.0
2005-04-07 10:45:00,18.09,18.13,18.09,18.12,3400.0,13.4726,13.5024,13.4726,13.495,3400.0
2005-04-07 10:50:00,18.12,18.14,18.11,18.11,3400.0,13.495,13.5099,13.4875,13.4875,3400.0
2005-04-07 10:55:00,18.11,18.11,18.11,18.11,200.0,13.4875,13.4875,13.4875,13.4875,200.0
2005-04-07 11:00:00,18.11,18.15,18.11,18.15,3200.0,13.4875,13.5173,13.4875,13.5173,3200.0
2005-04-07 11:05:00,18.15,18.16,18.15,18.15,1000.0,13.5173,13.5248,13.5173,13.5173,1000.0
2005-04-07 11:10:00,18.15,18.15,18.15,18.15,200.0,13.5173,13.5173,13.5173,13.5173,200.0
2005-04-07 11:15:00,18.15,18.15,18.15,18.15,0.0,13.5173,13.5173,13.5173,13.5173,0.0
2005-04-07 11:20:00,18.15,18.15,18.15,18.15,0.0,13.5173,13.5173,13.5173,13.5173,0.0
2005-04-07 11:25:00,18.15,18.15,18.15,18.15,0.0,13.5173,13.5173,13.5173,13.5173,0.0
2005-04-07 11:30:00,18.14,18.14,18.09,18.1,3400.0,13.5099,13.5099,13.4726,13.4801,3400.0
2005-04-07 11:35:00,18.11,18.11,18.11,18.11,800.0,13.4875,13.4875,13.4875,13.4875,800.0
2005-04-07 11:40:00,18.11,18.11,18.11,18.11,1000.0,13.4875,13.4875,13.4875,13.4875,1000.0
2005-04-07 11:45:00,18.11,18.11,18.11,18.11,200.0,13.4875,13.4875,13.4875,13.4875,200.0
2005-04-07 11:50:00,18.11,18.11,18.11,18.11,600.0,13.4875,13.4875,13.4875,13.4875,600.0
2005-04-07 11:55:00,18.11,18.11,18.11,18.11,1400.0,13.4875,13.4875,13.4875,13.4875,1400.0
2005-04-07 12:00:00,18.11,18.11,18.11,18.11,200.0,13.4875,13.4875,13.4875,13.4875,200.0
2005-04-07 12:05:00,18.09,18.1,18.07,18.07,4200.0,13.4726,13.4801,13.4577,13.4577,4200.0
2005-04-07 12:10:00,18.1,18.11,18.1,18.11,2000.0,13.4801,13.4875,13.4801,13.4875,2000.0
2005-04-07 12:15:00,18.11,18.11,18.09,18.09,2200.0,13.4875,13.4875,13.4726,13.4726,2200.0
2005-04-07 12:20:00,18.1,18.1,18.1,18.1,200.0,13.4801,13.4801,13.4801,13.4801,200.0
2005-04-07 12:25:00,18.1,18.11,18.1,18.11,1600.0,13.4801,13.4875,13.4801,13.4875,1600.0
2005-04-07 12:30:00,18.11,18.14,18.11,18.14,3600.0,13.4875,13.5099,13.4875,13.5099,3600.0
2005-04-07 12:35:00,18.14,18.18,18.14,18.18,4800.0,13.5099,13.5397,13.5099,13.5397,4800.0
2005-04-07 12:40:00,18.18,18.18,18.18,18.18,2200.0,13.5397,13.5397,13.5397,13.5397,2200.0
2005-04-07 12:45:00,18.19,18.2,18.18,18.18,2000.0,13.5471,13.5546,13.5397,13.5397,2000.0
2005-04-07 12:50:00,18.18,18.18,18.18,18.18,400.0,13.5397,13.5397,13.5397,13.5397,400.0
2005-04-07 12:55:00,18.18,18.18,18.18,18.18,600.0,13.5397,13.5397,13.5397,13.5397,600.0
2005-04-07 13:00:00,18.18,18.18,18.18,18.18,0.0,13.5397,13.5397,13.5397,13.5397,0.0
2005-04-07 13:05:00,18.15,18.18,18.12,18.12,3000.0,13.5173,13.5397,13.495,13.495,3000.0
2005-04-07 13:10:00,18.11,18.11,18.08,18.09,4400.0,13.4875,13.4875,13.4652,13.4726,4400.0
2005-04-07 13:15:00,18.1,18.11,18.1,18.11,2400.0,13.4801,13.4875,13.4801,13.4875,2400.0
2005-04-07 13:20:00,18.13,18.13,18.13,18.13,200.0,13.5024,13.5024,13.5024,13.5024,200.0
2005-04-07 13:25:00,18.11,18.11,18.11,18.11,600.0,13.4875,13.4875,13.4875,13.4875,600.0
2005-04-07 13:30:00,18.11,18.11,18.09,18.09,400.0,13.4875,13.4875,13.4726,13.4726,400.0
2005-04-07 13:35:00,18.07,18.07,18.03,18.03,2000.0,13.4577,13.4577,13.4279,13.4279,2000.0
2005-04-07 13:40:00,18.03,18.04,18.01,18.04,4400.0,13.4279,13.4354,13.4131,13.4354,4400.0
2005-04-07 13:45:00,18.03,18.03,18.03,18.03,600.0,13.4279,13.4279,13.4279,13.4279,600.0
2005-04-07 13:50:00,18.03,18.06,18.0,18.06,2800.0,13.4279,13.4503,13.4056,13.4503,2800.0
2005-04-07 13:55:00,18.07,18.07,18.07,18.07,200.0,13.4577,13.4577,13.4577,13.4577,200.0
2005-04-07 14:00:00,18.07,18.07,18.07,18.07,0.0,13.4577,13.4577,13.4577,13.4577,0.0
2005-04-07 14:05:00,18.07,18.1,18.07,18.1,3400.0,13.4577,13.4801,13.4577,13.4801,3400.0
2005-04-07 14:10:00,18.09,18.09,18.06,18.06,1400.0,13.4726,13.4726,13.4503,13.4503,1400.0
2005-04-07 14:15:00,18.06,18.07,18.06,18.07,1200.0,13.4503,13.4577,13.4503,13.4577,1200.0
2005-04-07 14:20:00,18.07,18.1,18.07,18.1,2200.0,13.4577,13.4801,13.4577,13.4801,2200.0
2005-04-07 14:25:00,18.1,18.1,18.07,18.07,1400.0,13.4801,13.4801,13.4577,13.4577,1400.0
2005-04-07 14:30:00,18.07,18.09,18.07,18.09,1600.0,13.4577,13.4726,13.4577,13.4726,1600.0
2005-04-07 14:35:00,18.08,18.14,18.08,18.14,10000.0,13.4652,13.5099,13.4652,13.5099,10000.0
2005-04-07 14:40:00,18.12,18.12,18.11,18.11,1400.0,13.495,13.495,13.4875,13.4875,1400.0
2005-04-07 14:45:00,18.11,18.14,18.11,18.13,1800.0,13.4875,13.5099,13.4875,13.5024,1800.0
2005-04-07 14:50:00,18.13,18.13,18.13,18.13,200.0,13.5024,13.5024,13.5024,13.5024,200.0
2005-04-07 14:55:00,18.12,18.12,18.11,18.11,1000.0,13.495,13.495,13.4875,13.4875,1000.0
2005-04-07 15:00:00,18.11,18.15,18.11,18.12,5600.0,13.4875,13.5173,13.4875,13.495,5600.0
2005-04-07 15:05:00,18.1,18.13,18.09,18.09,4400.0,13.4801,13.5024,13.4726,13.4726,4400.0
2005-04-07 15:10:00,18.1,18.1,18.09,18.1,800.0,13.4801,13.4801,13.4726,13.4801,800.0
2005-04-07 15:15:00,18.1,18.11,18.1,18.1,1600.0,13.4801,13.4875,13.4801,13.4801,1600.0
2005-04-07 15:20:00,18.1,18.1,18.1,18.1,1400.0,13.4801,13.4801,13.4801,13.4801,1400.0
2005-04-07 15:25:00,18.11,18.11,18.11,18.11,1800.0,13.4875,13.4875,13.4875,13.4875,1800.0
2005-04-07 15:30:00,18.11,18.11,18.11,18.11,3200.0,13.4875,13.4875,13.4875,13.4875,3200.0
2005-04-07 15:35:00,18.11,18.11,18.11,18.11,600.0,13.4875,13.4875,13.4875,13.4875,600.0
2005-04-07 15:40:00,18.11,18.11,18.08,18.08,2400.0,13.4875,13.4875,13.4652,13.4652,2400.0
2005-04-07 15:45:00,18.08,18.08,18.07,18.08,3200.0,13.4652,13.4652,13.4577,13.4652,3200.0
2005-04-07 15:50:00,18.08,18.12,18.08,18.12,3600.0,13.4652,13.495,13.4652,13.495,3600.0
2005-04-07 15:55:00,18.12,18.12,18.1,18.11,4200.0,13.495,13.495,13.4801,13.4875,4200.0
2005-04-08 09:30:00,18.13,18.13,18.1,18.1,1600.0,13.5024,13.5024,13.4801,13.4801,1600.0
2005-04-08 09:35:00,18.05,18.05,18.0,18.0,1600.0,13.4428,13.4428,13.4056,13.4056,1600.0
2005-04-08 09:40:00,17.96,17.98,17.93,17.93,3200.0,13.3758,13.3907,13.3535,13.3535,3200.0
2005-04-08 09:45:00,17.92,17.95,17.92,17.95,2000.0,13.346,13.3684,13.346,13.3684,2000.0
2005-04-08 09:50:00,17.93,17.95,17.93,17.94,2200.0,13.3535,13.3684,13.3535,13.3609,2200.0
2005-04-08 09:55:00,17.95,17.95,17.93,17.94,2600.0,13.3684,13.3684,13.3535,13.3609,2600.0
2005-04-08 10:00:00,17.96,17.97,17.96,17.97,1800.0,13.3758,13.3833,13.3758,13.3833,1800.0
2005-04-08 10:05:00,17.97,17.97,17.96,17.96,1800.0,13.3833,13.3833,13.3758,13.3758,1800.0
2005-04-08 10:10:00,17.93,17.97,17.93,17.95,2800.0,13.3535,13.3833,13.3535,13.3684,2800.0
2005-04-08 10:15:00,17.95,17.97,17.95,17.97,1600.0,13.3684,13.3833,13.3684,13.3833,1600.0
2005-04-08 10:20:00,17.99,17.99,17.97,17.98,1800.0,13.3982,13.3982,13.3833,13.3907,1800.0
2005-04-08 10:25:00,17.96,17.96,17.94,17.95,4400.0,13.3758,13.3758,13.3609,13.3684,4400.0
2005-04-08 10:30:00,17.95,17.95,17.93,17.95,3600.0,13.3684,13.3684,13.3535,13.3684,3600.0
2005-04-08 10:35:00,17.93,17.94,17.9,17.91,8600.0,13.3535,13.3609,13.3311,13.3386,8600.0
2005-04-08 10:40:00,17.91,17.92,17.9,17.9,2800.0,13.3386,13.346,13.3311,13.3311,2800.0
2005-04-08 10:45:00,17.89,17.91,17.89,17.89,5400.0,13.3237,13.3386,13.3237,13.3237,5400.0
2005-04-08 10:50:00,17.89,17.9,17.89,17.89,3200.0,13.3237,13.3311,13.3237,13.3237,3200.0
2005-04-08 10:55:00,17.89,17.91,17.89,17.91,1000.0,13.3237,13.3386,13.3237,13.3386,1000.0
2005-04-08 11:00:00,17.9,17.9,17.89,17.89,2400.0,13.3311,13.3311,13.3237,13.3237,2400.0
2005-04-08 11:05:00,17.88,17.88,17.88,17.88,600.0,13.3162,13.3162,13.3162,13.3162,600.0
2005-04-08 11:10:00,17.89,17.9,17.89,17.9,800.0,13.3237,13.3311,13.3237,13.3311,800.0
2005-04-08 11:15:00,17.9,17.9,17.88,17.88,800.0,13.3311,13.3311,13.3162,13.3162,800.0
2005-04-08 11:20:00,17.89,17.89,17.89,17.89,600.0,13.3237,13.3237,13.3237,13.3237,600.0
2005-04-08 11:25:00,17.89,17.89,17.89,17.89,400.0,13.3237,13.3237,13.3237,13.3237,400.0
2005-04-08 11:30:00,17.88,17.88,17.84,17.85,6200.0,13.3162,13.3162,13.2864,13.2939,6200.0
2005-04-08 11:35:00,17.84,17.88,17.84,17.86,3200.0,13.2864,13.3162,13.2864,13.3013,3200.0
2005-04-08 11:40:00,17.86,17.86,17.8,17.8,3600.0,13.3013,13.3013,13.2567,13.2567,3600.0
2005-04-08 11:45:00,17.8,17.8,17.75,17.75,5000.0,13.2567,13.2567,13.2194,13.2194,5000.0
2005-04-08 11:50:00,17.77,17.78,17.77,17.78,1400.0,13.2343,13.2418,13.2343,13.2418,1400.0
2005-04-08 11:55:00,17.75,17.77,17.75,17.77,2200.0,13.2194,13.2343,13.2194,13.2343,2200.0
2005-04-08 12:00:00,17.75,17.78,17.75,17.78,1400.0,13.2194,13.2418,13.2194,13.2418,1400.0
2005-04-08 12:05:00,17.77,17.77,17.77,17.77,200.0,13.2343,13.2343,13.2343,13.2343,200.0
2005-04-08 12:10:00,17.78,17.79,17.78,17.79,1000.0,13.2418,13.2492,13.2418,13.2492,1000.0
2005-04-08 12:15:00,17.78,17.79,17.78,17.78,1400.0,13.2418,13.2492,13.2418,13.2418,1400.0
2005-04-08 12:20:00,17.79,17.79,17.79,17.79,800.0,13.2492,13.2492,13.2492,13.2492,800.0
2005-04-08 12:25:00,17.78,17.83,17.78,17.83,1000.0,13.2418,13.279,13.2418,13.279,1000.0
2005-04-08 12:30:00,17.8,17.81,17.78,17.78,2000.0,13.2567,13.2641,13.2418,13.2418,2000.0
2005-04-08 12:35:00,17.78,17.78,17.78,17.78,800.0,13.2418,13.2418,13.2418,13.2418,800.0
2005-04-08 12:40:00,17.78,17.91,17.78,17.9,27600.0,13.2418,13.3386,13.2418,13.3311,27600.0
2005-04-08 12:45:00,17.89,17.89,17.86,17.86,2400.0,13.3237,13.3237,13.3013,13.3013,2400.0
2005-04-08 12:50:00,17.84,17.91,17.82,17.91,22400.0,13.2864,13.3386,13.2715,13.3386,22400.0
2005-04-08 12:55:00,17.89,17.89,17.84,17.84,3200.0,13.3237,13.3237,13.2864,13.2864,3200.0
2005-04-08 13:00:00,17.83,17.84,17.83,17.84,2200.0,13.279,13.2864,13.279,13.2864,2200.0
2005-04-08 13:05:00,17.85,17.86,17.84,17.85,1000.0,13.2939,13.3013,13.2864,13.2939,1000.0
2005-04-08 13:10:00,17.86,17.91,17.86,17.9,2200.0,13.3013,13.3386,13.3013,13.3311,2200.0
2005-04-08 13:15:00,17.9,17.9,17.85,17.85,3600.0,13.3311,13.3311,13.2939,13.2939,3600.0
2005-04-08 13:20:00,17.85,17.92,17.85,17.91,14200.0,13.2939,13.346,13.2939,13.3386,14200.0
2005-04-08 13:25:00,17.9,17.92,17.9,17.9,3800.0,13.3311,13.346,13.3311,13.3311,3800.0
2005-04-08 13:30:00,17.9,17.9,17.9,17.9,600.0,13.3311,13.3311,13.3311,13.3311,600.0
2005-04-08 13:35:00,17.9,17.97,17.9,17.95,12800.0,13.3311,13.3833,13.3311,13.3684,12800.0
2005-04-08 13:40:00,17.95,17.95,17.95,17.95,800.0,13.3684,13.3684,13.3684,13.3684,800.0
2005-04-08 13:45:00,17.94,17.94,17.94,17.94,200.0,13.3609,13.3609,13.3609,13.3609,200.0
2005-04-08 13:50:00,17.93,17.93,17.91,17.91,1400.0,13.3535,13.3535,13.3386,13.3386,1400.0
2005-04-08 13:55:00,17.91,17.93,17.91,17.93,2000.0,13.3386,13.3535,13.3386,13.3535,2000.0
2005-04-08 14:00:00,17.93,18.02,17.93,17.93,16000.0,13.3535,13.4205,13.3535,13.3535,16000.0
2005-04-08 14:05:00,17.93,17.93,17.89,17.9,7400.0,13.3535,13.3535,13.3237,13.3311,7400.0
2005-04-08 14:10:00,17.91,17.97,17.88,17.97,14600.0,13.3386,13.3833,13.3162,13.3833,14600.0
2005-04-08 14:15:00,17.97,17.97,17.93,17.93,1600.0,13.3833,13.3833,13.3535,13.3535,1600.0
2005-04-08 14:20:00,17.89,17.89,17.88,17.88,2800.0,13.3237,13.3237,13.3162,13.3162,2800.0
2005-04-08 14:25:00,17.88,17.88,17.87,17.87,2400.0,13.3162,13.3162,13.3088,13.3088,2400.0
2005-04-08 14:30:00,17.86,17.99,17.86,17.92,19800.0,13.3013,13.3982,13.3013,13.346,19800.0
2005-04-08 14:35:00,17.92,17.92,17.91,17.91,2800.0,13.346,13.346,13.3386,13.3386,2800.0
2005-04-08 14:40:00,17.9,17.91,17.9,17.9,4400.0,13.3311,13.3386,13.3311,13.3311,4400.0
2005-04-08 14:45:00,17.91,17.92,17.91,17.92,2400.0,13.3386,13.346,13.3386,13.346,2400.0
2005-04-08 14:50:00,17.92,17.92,17.92,17.92,0.0,13.346,13.346,13.346,13.346,0.0
2005-04-08 14:55:00,17.92,17.92,17.92,17.92,200.0,13.346,13.346,13.346,13.346,200.0
2005-04-08 15:00:00,17.92,17.92,17.89,17.9,3000.0,13.346,13.346,13.3237,13.3311,3000.0
2005-04-08 15:05:00,17.89,17.89,17.89,17.89,400.0,13.3237,13.3237,13.3237,13.3237,400.0
2005-04-08 15:10:00,17.89,17.89,17.85,17.85,4000.0,13.3237,13.3237,13.2939,13.2939,4000.0
2005-04-08 15:15:00,17.85,17.85,17.82,17.82,10000.0,13.2939,13.2939,13.2715,13.2715,10000.0
2005-04-08 15:20:00,17.81,17.83,17.81,17.82,6000.0,13.2641,13.279,13.2641,13.2715,6000.0
2005-04-08 15:25:00,17.82,17.82,17.81,17.81,1400.0,13.2715,13.2715,13.2641,13.2641,1400.0
2005-04-08 15:30:00,17.81,17.81,17.78,17.8,10200.0,13.2641,13.2641,13.2418,13.2567,10200.0
2005-04-08 15:35:00,17.8,17.94,17.8,17.85,33000.0,13.2567,13.3609,13.2567,13.2939,33000.0
2005-04-08 15:40:00,17.84,17.84,17.82,17.82,2000.0,13.2864,13.2864,13.2715,13.2715,2000.0
2005-04-08 15:45:00,17.82,17.82,17.81,17.81,2600.0,13.2715,13.2715,13.2641,13.2641,2600.0
2005-04-08 15:50:00,17.81,17.81,17.78,17.78,9200.0,13.2641,13.2641,13.2418,13.2418,9200.0
2005-04-08 15:55:00,17.78,17.8,17.77,17.77,10600.0,13.2418,13.2567,13.2343,13.2343,10600.0
2005-04-11 09:30:00,17.79,17.79,17.78,17.78,2400.0,13.2492,13.2492,13.2418,13.2418,2400.0
2005-04-11 09:35:00,17.74,17.78,17.68,17.7,7200.0,13.212,13.2418,13.1673,13.1822,7200.0
2005-04-11 09:40:00,17.68,17.68,17.65,17.65,6400.0,13.1673,13.1673,13.1449,13.1449,6400.0
2005-04-11 09:45:00,17.64,17.64,17.61,17.64,4000.0,13.1375,13.1375,13.1151,13.1375,4000.0
2005-04-11 09:50:00,17.64,17.64,17.62,17.63,3400.0,13.1375,13.1375,13.1226,13.13,3400.0
2005-04-11 09:55:00,17.62,17.62,17.58,17.58,2600.0,13.1226,13.1226,13.0928,13.0928,2600.0
2005-04-11 10:00:00,17.56,17.6,17.56,17.58,4000.0,13.0779,13.1077,13.0779,13.0928,4000.0
2005-04-11 10:05:00,17.57,17.6,17.55,17.6,3600.0,13.0854,13.1077,13.0705,13.1077,3600.0
2005-04-11 10:10:00,17.58,17.58,17.58,17.58,2200.0,13.0928,13.0928,13.0928,13.0928,2200.0
2005-04-11 10:15:00,17.58,17.58,17.57,17.57,1200.0,13.0928,13.0928,13.0854,13.0854,1200.0
2005-04-11 10:20:00,17.56,17.57,17.55,17.57,7800.0,13.0779,13.0854,13.0705,13.0854,7800.0
2005-04-11 10:25:00,17.57,17.57,17.57,17.57,2200.0,13.0854,13.0854,13.0854,13.0854,2200.0
2005-04-11 10:30:00,17.57,17.65,17.57,17.65,3400.0,13.0854,13.1449,13.0854,13.1449,3400.0
2005-04-11 10:35:00,17.65,17.65,17.61,17.61,5200.0,13.1449,13.1449,13.1151,13.1151,5200.0
2005-04-11 10:40:00,17.61,17.61,17.57,17.57,10000.0,13.1151,13.1151,13.0854,13.0854,10000.0
2005-04-11 10:45:00,17.55,17.55,17.55,17.55,1600.0,13.0705,13.0705,13.0705,13.0705,1600.0
2005-04-11 10:50:00,17.54,17.54,17.52,17.52,9200.0,13.063,13.063,13.0481,13.0481,9200.0
2005-04-11 10:55:00,17.54,17.6,17.54,17.6,1400.0,13.063,13.1077,13.063,13.1077,1400.0
2005-04-11 11:00:00,17.6,17.61,17.57,17.61,2800.0,13.1077,13.1151,13.0854,13.1151,2800.0
2005-04-11 11:05:00,17.61,17.63,17.59,17.59,3200.0,13.1151,13.13,13.1003,13.1003,3200.0
2005-04-11 11:10:00,17.58,17.58,17.58,17.58,1800.0,13.0928,13.0928,13.0928,13.0928,1800.0
2005-04-11 11:15:00,17.59,17.61,17.59,17.61,1400.0,13.1003,13.1151,13.1003,13.1151,1400.0
2005-04-11 11:20:00,17.59,17.64,17.59,17.63,4400.0,13.1003,13.1375,13.1003,13.13,4400.0
2005-04-11 11:25:00,17.63,17.63,17.61,17.61,15600.0,13.13,13.13,13.1151,13.1151,15600.0
2005-04-11 11:30:00,17.61,17.61,17.58,17.6,3400.0,13.1151,13.1151,13.0928,13.1077,3400.0
2005-04-11 11:35:00,17.6,17.6,17.58,17.58,7400.0,13.1077,13.1077,13.0928,13.0928,7400.0
2005-04-11 11:40:00,17.6,17.61,17.6,17.6,3200.0,13.1077,13.1151,13.1077,13.1077,3200.0
2005-04-11 11:45:00,17.6,17.6,17.58,17.58,2000.0,13.1077,13.1077,13.0928,13.0928,2000.0
2005-04-11 11:50:00,17.59,17.61,17.59,17.61,1200.0,13.1003,13.1151,13.1003,13.1151,1200.0
2005-04-11 11:55:00,17.59,17.6,17.59,17.6,1000.0,13.1003,13.1077,13.1003,13.1077,1000.0
2005-04-11 12:00:00,17.59,17.65,17.59,17.63,3800.0,13.1003,13.1449,13.1003,13.13,3800.0
2005-04-11 12:05:00,17.63,17.68,17.63,17.67,3200.0,13.13,13.1673,13.13,13.1598,3200.0
2005-04-11 12:10:00,17.68,17.68,17.64,17.68,6000.0,13.1673,13.1673,13.1375,13.1673,6000.0
2005-04-11 12:15:00,17.68,17.68,17.66,17.66,2400.0,13.1673,13.1673,13.1524,13.1524,2400.0
2005-04-11 12:20:00,17.66,17.66,17.66,17.66,200.0,13.1524,13.1524,13.1524,13.1524,200.0
2005-04-11 12:25:00,17.67,17.7,17.67,17.68,1400.0,13.1598,13.1822,13.1598,13.1673,1400.0
2005-04-11 12:30:00,17.7,17.74,17.69,17.72,2600.0,13.1822,13.212,13.1747,13.1971,2600.0
2005-04-11 12:35:00,17.72,17.72,17.7,17.7,400.0,13.1971,13.1971,13.1822,13.1822,400.0
2005-04-11 12:40:00,17.71,17.72,17.68,17.68,1800.0,13.1896,13.1971,13.1673,13.1673,1800.0
2005-04-11 12:45:00,17.68,17.68,17.68,17.68,400.0,13.1673,13.1673,13.1673,13.1673,400.0
2005-04-11 12:50:00,17.7,17.72,17.69,17.69,3000.0,13.1822,13.1971,13.1747,13.1747,3000.0
2005-04-11 12:55:00,17.71,17.72,17.71,17.72,800.0,13.1896,13.1971,13.1896,13.1971,800.0
2005-04-11 13:00:00,17.72,17.72,17.71,17.71,1400.0,13.1971,13.1971,13.1896,13.1896,1400.0
2005-04-11 13:05:00,17.72,17.72,17.71,17.72,1800.0,13.1971,13.1971,13.1896,13.1971,1800.0
2005-04-11 13:10:00,17.72,17.72,17.72,17.72,600.0,13.1971,13.1971,13.1971,13.1971,600.0
2005-04-11 13:15:00,17.7,17.71,17.7,17.7,1200.0,13.1822,13.1896,13.1822,13.1822,1200.0
2005-04-11 13:20:00,17.71,17.71,17.7,17.7,3000.0,13.1896,13.1896,13.1822,13.1822,3000.0
2005-04-11 13:25:00,17.7,17.7,17.7,17.7,3000.0,13.1822,13.1822,13.1822,13.1822,3000.0
2005-04-11 13:30:00,17.7,17.75,17.7,17.75,3000.0,13.1822,13.2194,13.1822,13.2194,3000.0
2005-04-11 13:35:00,17.75,17.75,17.75,17.75,800.0,13.2194,13.2194,13.2194,13.2194,800.0
2005-04-11 13:40:00,17.77,17.77,17.76,17.77,1400.0,13.2343,13.2343,13.2269,13.2343,1400.0
2005-04-11 13:45:00,17.76,17.77,17.71,17.71,3200.0,13.2269,13.2343,13.1896,13.1896,3200.0
2005-04-11 13:50:00,17.72,17.72,17.72,17.72,3400.0,13.1971,13.1971,13.1971,13.1971,3400.0
2005-04-11 13:55:00,17.72,17.72,17.72,17.72,1200.0,13.1971,13.1971,13.1971,13.1971,1200.0
2005-04-11 14:00:00,17.72,17.72,17.72,17.72,600.0,13.1971,13.1971,13.1971,13.1971,600.0
2005-04-11 14:05:00,17.72,17.72,17.7,17.72,1800.0,13.1971,13.1971,13.1822,13.1971,1800.0
2005-04-11 14:10:00,17.72,17.73,17.7,17.73,4600.0,13.1971,13.2045,13.1822,13.2045,4600.0
2005-04-11 14:15:00,17.72,17.72,17.72,17.72,200.0,13.1971,13.1971,13.1971,13.1971,200.0
2005-04-11 14:20:00,17.72,17.77,17.72,17.75,3200.0,13.1971,13.2343,13.1971,13.2194,3200.0
2005-04-11 14:25:00,17.75,17.75,17.72,17.74,5000.0,13.2194,13.2194,13.1971,13.212,5000.0
2005-04-11 14:30:00,17.75,17.75,17.75,17.75,800.0,13.2194,13.2194,13.2194,13.2194,800.0
2005-04-11 14:35:00,17.75,17.76,17.75,17.75,1400.0,13.2194,13.2269,13.2194,13.2194,1400.0
2005-04-11 14:40:00,17.76,17.77,17.76,17.77,2000.0,13.2269,13.2343,13.2269,13.2343,2000.0
2005-04-11 14:45:00,17.77,17.82,17.77,17.8,3600.0,13.2343,13.2715,13.2343,13.2567,3600.0
2005-04-11 14:50:00,17.8,17.8,17.8,17.8,1000.0,13.2567,13.2567,13.2567,13.2567,1000.0
2005-04-11 14:55:00,17.8,17.8,17.79,17.79,2000.0,13.2567,13.2567,13.2492,13.2492,2000.0
2005-04-11 15:00:00,17.78,17.8,17.75,17.75,4800.0,13.2418,13.2567,13.2194,13.2194,4800.0
2005-04-11 15:05:00,17.75,17.75,17.73,17.74,7600.0,13.2194,13.2194,13.2045,13.212,7600.0
2005-04-11 15:10:00,17.75,17.75,17.68,17.68,6600.0,13.2194,13.2194,13.1673,13.1673,6600.0
2005-04-11 15:15:00,17.68,17.72,17.68,17.71,3800.0,13.1673,13.1971,13.1673,13.1896,3800.0
2005-04-11 15:20:00,17.71,17.76,17.71,17.74,5400.0,13.1896,13.2269,13.1896,13.212,5400.0
2005-04-11 15:25:00,17.74,17.74,17.71,17.71,2200.0,13.212,13.212,13.1896,13.1896,2200.0
2005-04-11 15:30:00,17.73,17.73,17.69,17.7,3600.0,13.2045,13.2045,13.1747,13.1822,3600.0
2005-04-11 15:35:00,17.7,17.71,17.7,17.71,1200.0,13.1822,13.1896,13.1822,13.1896,1200.0
2005-04-11 15:40:00,17.68,17.68,17.66,17.67,4400.0,13.1673,13.1673,13.1524,13.1598,4400.0
2005-04-11 15:45:00,17.67,17.68,17.67,17.67,4400.0,13.1598,13.1673,13.1598,13.1598,4400.0
2005-04-11 15:50:00,17.67,17.67,17.65,17.65,7600.0,13.1598,13.1598,13.1449,13.1449,7600.0
2005-04-11 15:55:00,17.65,17.66,17.65,17.65,16000.0,13.1449,13.1524,13.1449,13.1449,16000.0
2005-04-12 09:30:00,17.74,17.74,17.66,17.66,13400.0,13.212,13.212,13.1524,13.1524,13400.0
2005-04-12 09:35:00,17.67,17.67,17.61,17.64,2800.0,13.1598,13.1598,13.1151,13.1375,2800.0
2005-04-12 09:40:00,17.64,17.64,17.53,17.54,7000.0,13.1375,13.1375,13.0556,13.063,7000.0
2005-04-12 09:45:00,17.54,17.61,17.54,17.6,10000.0,13.063,13.1151,13.063,13.1077,10000.0
2005-04-12 09:50:00,17.58,17.59,17.55,17.56,5800.0,13.0928,13.1003,13.0705,13.0779,5800.0
2005-04-12 09:55:00,17.54,17.54,17.5,17.53,5000.0,13.063,13.063,13.0332,13.0556,5000.0
2005-04-12 10:00:00,17.53,17.57,17.52,17.57,9600.0,13.0556,13.0854,13.0481,13.0854,9600.0
2005-04-12 10:05:00,17.57,17.57,17.53,17.53,12600.0,13.0854,13.0854,13.0556,13.0556,12600.0
2005-04-12 10:10:00,17.53,17.55,17.53,17.54,9000.0,13.0556,13.0705,13.0556,13.063,9000.0
2005-04-12 10:15:00,17.54,17.56,17.54,17.56,2200.0,13.063,13.0779,13.063,13.0779,2200.0
2005-04-12 10:20:00,17.55,17.56,17.55,17.55,2000.0,13.0705,13.0779,13.0705,13.0705,2000.0
2005-04-12 10:25:00,17.57,17.57,17.56,17.56,800.0,13.0854,13.0854,13.0779,13.0779,800.0
2005-04-12 10:30:00,17.57,17.57,17.54,17.54,7200.0,13.0854,13.0854,13.063,13.063,7200.0
2005-04-12 10:35:00,17.54,17.54,17.53,17.53,2800.0,13.063,13.063,13.0556,13.0556,2800.0
2005-04-12 10:40:00,17.53,17.54,17.52,17.52,10200.0,13.0556,13.063,13.0481,13.0481,10200.0
2005-04-12 10:45:00,17.52,17.53,17.51,17.51,16400.0,13.0481,13.0556,13.0407,13.0407,16400.0
2005-04-12 10:50:00,17.51,17.51,17.48,17.48,9200.0,13.0407,13.0407,13.0183,13.0183,9200.0
2005-04-12 10:55:00,17.48,17.49,17.48,17.49,3400.0,13.0183,13.0258,13.0183,13.0258,3400.0
2005-04-12 11:00:00,17.49,17.5,17.49,17.5,5400.0,13.0258,13.0332,13.0258,13.0332,5400.0
2005-04-12 11:05:00,17.51,17.52,17.5,17.5,3000.0,13.0407,13.0481,13.0332,13.0332,3000.0
2005-04-12 11:10:00,17.5,17.5,17.49,17.5,2800.0,13.0332,13.0332,13.0258,13.0332,2800.0
2005-04-12 11:15:00,17.53,17.53,17.52,17.52,4600.0,13.0556,13.0556,13.0481,13.0481,4600.0
2005-04-12 11:20:00,17.52,17.52,17.51,17.51,1000.0,13.0481,13.0481,13.0407,13.0407,1000.0
2005-04-12 11:25:00,17.51,17.51,17.51,17.51,0.0,13.0407,13.0407,13.0407,13.0407,0.0
2005-04-12 11:30:00,17.5,17.52,17.5,17.52,600.0,13.0332,13.0481,13.0332,13.0481,600.0
2005-04-12 11:35:00,17.52,17.52,17.52,17.52,600.0,13.0481,13.0481,13.0481,13.0481,600.0
2005-04-12 11:40:00,17.52,17.52,17.52,17.52,1000.0,13.0481,13.0481,13.0481,13.0481,1000.0
2005-04-12 11:45:00,17.52,17.52,17.51,17.52,2400.0,13.0481,13.0481,13.0407,13.0481,2400.0
2005-04-12 11:50:00,17.52,17.53,17.52,17.53,7000.0,13.0481,13.0556,13.0481,13.0556,7000.0
2005-04-12 11:55:00,17.52,17.52,17.5,17.5,3200.0,13.0481,13.0481,13.0332,13.0332,3200.0
2005-04-12 12:00:00,17.5,17.5,17.5,17.5,4000.0,13.0332,13.0332,13.0332,13.0332,4000.0
2005-04-12 12:05:00,17.5,17.5,17.5,17.5,1600.0,13.0332,13.0332,13.0332,13.0332,1600.0
2005-04-12 12:10:00,17.5,17.5,17.5,17.5,2000.0,13.0332,13.0332,13.0332,13.0332,2000.0
2005-04-12 12:15:00,17.5,17.5,17.5,17.5,2600.0,13.0332,13.0332,13.0332,13.0332,2600.0
2005-04-12 12:20:00,17.49,17.49,17.48,17.48,1800.0,13.0258,13.0258,13.0183,13.0183,1800.0
2005-04-12 12:25:00,17.48,17.48,17.48,17.48,2600.0,13.0183,13.0183,13.0183,13.0183,2600.0
2005-04-12 12:30:00,17.48,17.48,17.47,17.47,400.0,13.0183,13.0183,13.0109,13.0109,400.0
2005-04-12 12:35:00,17.48,17.48,17.48,17.48,2400.0,13.0183,13.0183,13.0183,13.0183,2400.0
2005-04-12 12:40:00,17.48,17.49,17.48,17.49,1800.0,13.0183,13.0258,13.0183,13.0258,1800.0
2005-04-12 12:45:00,17.49,17.49,17.49,17.49,2000.0,13.0258,13.0258,13.0258,13.0258,2000.0
2005-04-12 12:50:00,17.49,17.49,17.48,17.48,600.0,13.0258,13.0258,13.0183,13.0183,600.0
2005-04-12 12:55:00,17.48,17.48,17.44,17.44,2600.0,13.0183,13.0183,12.9885,12.9885,2600.0
2005-04-12 13:00:00,17.47,17.47,17.43,17.44,4000.0,13.0109,13.0109,12.9811,12.9885,4000.0
2005-04-12 13:05:00,17.44,17.44,17.44,17.44,0.0,12.9885,12.9885,12.9885,12.9885,0.0
2005-04-12 13:10:00,17.43,17.45,17.43,17.45,2600.0,12.9811,12.996,12.9811,12.996,2600.0
2005-04-12 13:15:00,17.47,17.47,17.46,17.46,1200.0,13.0109,13.0109,13.0034,13.0034,1200.0
2005-04-12 13:20:00,17.46,17.46,17.45,17.46,1000.0,13.0034,13.0034,12.996,13.0034,1000.0
2005-04-12 13:25:00,17.48,17.5,17.48,17.48,1800.0,13.0183,13.0332,13.0183,13.0183,1800.0
2005-04-12 13:30:00,17.46,17.46,17.46,17.46,200.0,13.0034,13.0034,13.0034,13.0034,200.0
2005-04-12 13:35:00,17.46,17.53,17.43,17.52,18000.0,13.0034,13.0556,12.9811,13.0481,18000.0
2005-04-12 13:40:00,17.5,17.5,17.49,17.49,2600.0,13.0332,13.0332,13.0258,13.0258,2600.0
2005-04-12 13:45:00,17.49,17.49,17.46,17.46,2400.0,13.0258,13.0258,13.0034,13.0034,2400.0
2005-04-12 13:50:00,17.45,17.46,17.45,17.46,2200.0,12.996,13.0034,12.996,13.0034,2200.0
2005-04-12 13:55:00,17.46,17.46,17.46,17.46,0.0,13.0034,13.0034,13.0034,13.0034,0.0
2005-04-12 14:00:00,17.46,17.47,17.43,17.47,5000.0,13.0034,13.0109,12.9811,13.0109,5000.0
2005-04-12 14:05:00,17.52,17.54,17.5,17.54,6800.0,13.0481,13.063,13.0332,13.063,6800.0
2005-04-12 14:10:00,17.58,17.64,17.58,17.61,7400.0,13.0928,13.1375,13.0928,13.1151,7400.0
2005-04-12 14:15:00,17.63,17.76,17.62,17.76,9400.0,13.13,13.2269,13.1226,13.2269,9400.0
2005-04-12 14:20:00,17.73,17.84,17.73,17.83,17200.0,13.2045,13.2864,13.2045,13.279,17200.0
2005-04-12 14:25:00,17.83,17.86,17.83,17.84,8800.0,13.279,13.3013,13.279,13.2864,8800.0
2005-04-12 14:30:00,17.82,17.87,17.81,17.86,7000.0,13.2715,13.3088,13.2641,13.3013,7000.0
2005-04-12 14:35:00,17.85,17.85,17.8,17.81,5400.0,13.2939,13.2939,13.2567,13.2641,5400.0
2005-04-12 14:40:00,17.81,17.82,17.79,17.82,29600.0,13.2641,13.2715,13.2492,13.2715,29600.0
2005-04-12 14:45:00,17.82,17.86,17.8,17.86,25600.0,13.2715,13.3013,13.2567,13.3013,25600.0
2005-04-12 14:50:00,17.86,17.88,17.85,17.88,6200.0,13.3013,13.3162,13.2939,13.3162,6200.0
2005-04-12 14:55:00,17.88,17.93,17.81,17.85,28800.0,13.3162,13.3535,13.2641,13.2939,28800.0
2005-04-12 15:00:00,17.84,17.88,17.84,17.88,20400.0,13.2864,13.3162,13.2864,13.3162,20400.0
2005-04-12 15:05:00,17.88,17.89,17.86,17.89,2200.0,13.3162,13.3237,13.3013,13.3237,2200.0
2005-04-12 15:10:00,17.89,17.89,17.81,17.82,10200.0,13.3237,13.3237,13.2641,13.2715,10200.0
2005-04-12 15:15:00,17.81,17.83,17.81,17.83,29400.0,13.2641,13.279,13.2641,13.279,29400.0
2005-04-12 15:20:00,17.83,17.83,17.82,17.82,8200.0,13.279,13.279,13.2715,13.2715,8200.0
2005-04-12 15:25:00,17.83,17.83,17.8,17.82,12200.0,13.279,13.279,13.2567,13.2715,12200.0
2005-04-12 15:30:00,17.83,17.83,17.75,17.8,43800.0,13.279,13.279,13.2194,13.2567,43800.0
2005-04-12 15:35:00,17.81,17.82,17.77,17.77,25000.0,13.2641,13.2715,13.2343,13.2343,25000.0
2005-04-12 15:40:00,17.77,17.78,17.75,17.75,12600.0,13.2343,13.2418,13.2194,13.2194,12600.0
2005-04-12 15:45:00,17.75,17.75,17.72,17.72,20800.0,13.2194,13.2194,13.1971,13.1971,20800.0
2005-04-12 15:50:00,17.72,17.73,17.72,17.72,22000.0,13.1971,13.2045,13.1971,13.1971,22000.0
2005-04-12 15:55:00,17.73,17.78,17.73,17.76,10600.0,13.2045,13.2418,13.2045,13.2269,10600.0
2005-04-13 09:30:00,17.68,17.68,17.63,17.63,7200.0,13.1673,13.1673,13.13,13.13,7200.0
2005-04-13 09:35:00,17.69,17.69,17.65,17.65,9800.0,13.1747,13.1747,13.1449,13.1449,9800.0
2005-04-13 09:40:00,17.65,17.65,17.59,17.6,4400.0,13.1449,13.1449,13.1003,13.1077,4400.0
2005-04-13 09:45:00,17.6,17.6,17.58,17.6,15400.0,13.1077,13.1077,13.0928,13.1077,15400.0
2005-04-13 09:50:00,17.59,17.6,17.55,17.6,7600.0,13.1003,13.1077,13.0705,13.1077,7600.0
2005-04-13 09:55:00,17.61,17.61,17.55,17.55,10000.0,13.1151,13.1151,13.0705,13.0705,10000.0
2005-04-13 10:00:00,17.56,17.58,17.56,17.57,6400.0,13.0779,13.0928,13.0779,13.0854,6400.0
2005-04-13 10:05:00,17.57,17.6,17.57,17.58,9800.0,13.0854,13.1077,13.0854,13.0928,9800.0
2005-04-13 10:10:00,17.58,17.58,17.53,17.55,10000.0,13.0928,13.0928,13.0556,13.0705,10000.0
2005-04-13 10:15:00,17.54,17.55,17.53,17.54,2000.0,13.063,13.0705,13.0556,13.063,2000.0
2005-04-13 10:20:00,17.54,17.56,17.54,17.56,3800.0,13.063,13.0779,13.063,13.0779,3800.0
2005-04-13 10:25:00,17.56,17.56,17.53,17.53,4800.0,13.0779,13.0779,13.0556,13.0556,4800.0
2005-04-13 10:30:00,17.53,17.58,17.53,17.58,6600.0,13.0556,13.0928,13.0556,13.0928,6600.0
2005-04-13 10:35:00,17.58,17.58,17.54,17.55,7400.0,13.0928,13.0928,13.063,13.0705,7400.0
2005-04-13 10:40:00,17.55,17.55,17.55,17.55,4400.0,13.0705,13.0705,13.0705,13.0705,4400.0
2005-04-13 10:45:00,17.54,17.55,17.53,17.53,9400.0,13.063,13.0705,13.0556,13.0556,9400.0
2005-04-13 10:50:00,17.53,17.53,17.5,17.51,8000.0,13.0556,13.0556,13.0332,13.0407,8000.0
2005-04-13 10:55:00,17.52,17.54,17.52,17.54,3000.0,13.0481,13.063,13.0481,13.063,3000.0
2005-04-13 11:00:00,17.54,17.54,17.52,17.52,5000.0,13.063,13.063,13.0481,13.0481,5000.0
2005-04-13 11:05:00,17.5,17.5,17.43,17.43,9000.0,13.0332,13.0332,12.9811,12.9811,9000.0
2005-04-13 11:10:00,17.43,17.49,17.43,17.49,6200.0,12.9811,13.0258,12.9811,13.0258,6200.0
2005-04-13 11:15:00,17.49,17.5,17.49,17.49,2200.0,13.0258,13.0332,13.0258,13.0258,2200.0
2005-04-13 11:20:00,17.48,17.48,17.48,17.48,9800.0,13.0183,13.0183,13.0183,13.0183,9800.0
2005-04-13 11:25:00,17.48,17.48,17.48,17.48,2000.0,13.0183,13.0183,13.0183,13.0183,2000.0
2005-04-13 11:30:00,17.46,17.49,17.46,17.49,5400.0,13.0034,13.0258,13.0034,13.0258,5400.0
2005-04-13 11:35:00,17.5,17.53,17.49,17.49,5200.0,13.0332,13.0556,13.0258,13.0258,5200.0
2005-04-13 11:40:00,17.49,17.5,17.49,17.5,6200.0,13.0258,13.0332,13.0258,13.0332,6200.0
2005-04-13 11:45:00,17.51,17.53,17.51,17.52,3400.0,13.0407,13.0556,13.0407,13.0481,3400.0
2005-04-13 11:50:00,17.52,17.52,17.52,17.52,800.0,13.0481,13.0481,13.0481,13.0481,800.0
2005-04-13 11:55:00,17.5,17.5,17.48,17.48,6400.0,13.0332,13.0332,13.0183,13.0183,6400.0
2005-04-13 12:00:00,17.48,17.48,17.45,17.46,4400.0,13.0183,13.0183,12.996,13.0034,4400.0
2005-04-13 12:05:00,17.46,17.47,17.45,17.46,6800.0,13.0034,13.0109,12.996,13.0034,6800.0
2005-04-13 12:10:00,17.46,17.47,17.46,17.47,2400.0,13.0034,13.0109,13.0034,13.0109,2400.0
2005-04-13 12:15:00,17.46,17.46,17.44,17.44,4400.0,13.0034,13.0034,12.9885,12.9885,4400.0
2005-04-13 12:20:00,17.43,17.45,17.43,17.44,6200.0,12.9811,12.996,12.9811,12.9885,6200.0
2005-04-13 12:25:00,17.44,17.44,17.43,17.43,1600.0,12.9885,12.9885,12.9811,12.9811,1600.0
2005-04-13 12:30:00,17.43,17.43,17.43,17.43,4400.0,12.9811,12.9811,12.9811,12.9811,4400.0
2005-04-13 12:35:00,17.43,17.47,17.43,17.47,2000.0,12.9811,13.0109,12.9811,13.0109,2000.0
2005-04-13 12:40:00,17.47,17.47,17.45,17.45,2000.0,13.0109,13.0109,12.996,12.996,2000.0
2005-04-13 12:45:00,17.45,17.45,17.43,17.43,1200.0,12.996,12.996,12.9811,12.9811,1200.0
2005-04-13 12:50:00,17.44,17.48,17.44,17.46,3800.0,12.9885,13.0183,12.9885,13.0034,3800.0
2005-04-13 12:55:00,17.46,17.46,17.46,17.46,0.0,13.0034,13.0034,13.0034,13.0034,0.0
2005-04-13 13:00:00,17.47,17.47,17.44,17.44,4000.0,13.0109,13.0109,12.9885,12.9885,4000.0
2005-04-13 13:05:00,17.44,17.44,17.43,17.43,7000.0,12.9885,12.9885,12.9811,12.9811,7000.0
2005-04-13 13:10:00,17.43,17.43,17.43,17.43,2200.0,12.9811,12.9811,12.9811,12.9811,2200.0
2005-04-13 13:15:00,17.43,17.44,17.43,17.43,11400.0,12.9811,12.9885,12.9811,12.9811,11400.0
2005-04-13 13:20:00,17.41,17.41,17.33,17.35,14600.0,12.9662,12.9662,12.9066,12.9215,14600.0
2005-04-13 13:25:00,17.34,17.34,17.32,17.32,2800.0,12.9141,12.9141,12.8992,12.8992,2800.0
2005-04-13 13:30:00,17.32,17.33,17.31,17.33,9600.0,12.8992,12.9066,12.8917,12.9066,9600.0
2005-04-13 13:35:00,17.33,17.34,17.31,17.32,3800.0,12.9066,12.9141,12.8917,12.8992,3800.0
2005-04-13 13:40:00,17.33,17.33,17.3,17.3,5600.0,12.9066,12.9066,12.8843,12.8843,5600.0
2005-04-13 13:45:00,17.3,17.3,17.26,17.26,13000.0,12.8843,12.8843,12.8545,12.8545,13000.0
2005-04-13 13:50:00,17.26,17.26,17.26,17.26,2000.0,12.8545,12.8545,12.8545,12.8545,2000.0
2005-04-13 13:55:00,17.25,17.26,17.25,17.26,3600.0,12.847,12.8545,12.847,12.8545,3600.0
2005-04-13 14:00:00,17.25,17.25,17.23,17.23,15800.0,12.847,12.847,12.8321,12.8321,15800.0
2005-04-13 14:05:00,17.23,17.24,17.21,17.23,7800.0,12.8321,12.8396,12.8172,12.8321,7800.0
2005-04-13 14:10:00,17.23,17.23,17.18,17.18,13000.0,12.8321,12.8321,12.7949,12.7949,13000.0
2005-04-13 14:15:00,17.18,17.2,17.18,17.2,3200.0,12.7949,12.8098,12.7949,12.8098,3200.0
2005-04-13 14:20:00,17.2,17.25,17.19,17.25,31800.0,12.8098,12.847,12.8024,12.847,31800.0
2005-04-13 14:25:00,17.25,17.25,17.23,17.24,15200.0,12.847,12.847,12.8321,12.8396,15200.0
2005-04-13 14:30:00,17.23,17.24,17.21,17.22,23600.0,12.8321,12.8396,12.8172,12.8247,23600.0
2005-04-13 14:35:00,17.22,17.25,17.22,17.25,13200.0,12.8247,12.847,12.8247,12.847,13200.0
2005-04-13 14:40:00,17.25,17.25,17.23,17.24,6800.0,12.847,12.847,12.8321,12.8396,6800.0
2005-04-13 14:45:00,17.23,17.23,17.21,17.21,14000.0,12.8321,12.8321,12.8172,12.8172,14000.0
2005-04-13 14:50:00,17.21,17.25,17.21,17.21,7800.0,12.8172,12.847,12.8172,12.8172,7800.0
2005-04-13 14:55:00,17.21,17.21,17.19,17.2,7600.0,12.8172,12.8172,12.8024,12.8098,7600.0
2005-04-13 15:00:00,17.23,17.23,17.16,17.2,16600.0,12.8321,12.8321,12.78,12.8098,16600.0
2005-04-13 15:05:00,17.2,17.23,17.18,17.23,14800.0,12.8098,12.8321,12.7949,12.8321,14800.0
2005-04-13 15:10:00,17.22,17.22,17.2,17.2,6400.0,12.8247,12.8247,12.8098,12.8098,6400.0
2005-04-13 15:15:00,17.2,17.2,17.18,17.18,9800.0,12.8098,12.8098,12.7949,12.7949,9800.0
2005-04-13 15:20:00,17.18,17.18,17.17,17.18,3800.0,12.7949,12.7949,12.7875,12.7949,3800.0
2005-04-13 15:25:00,17.18,17.21,17.18,17.18,9800.0,12.7949,12.8172,12.7949,12.7949,9800.0
2005-04-13 15:30:00,17.18,17.21,17.17,17.21,11800.0,12.7949,12.8172,12.7875,12.8172,11800.0
2005-04-13 15:35:00,17.21,17.23,17.2,17.2,8600.0,12.8172,12.8321,12.8098,12.8098,8600.0
2005-04-13 15:40:00,17.2,17.2,17.17,17.19,5400.0,12.8098,12.8098,12.7875,12.8024,5400.0
2005-04-13 15:45:00,17.21,17.25,17.21,17.24,6800.0,12.8172,12.847,12.8172,12.8396,6800.0
2005-04-13 15:50:00,17.25,17.25,17.23,17.23,13600.0,12.847,12.847,12.8321,12.8321,13600.0
2005-04-13 15:55:00,17.23,17.24,17.21,17.23,7600.0,12.8321,12.8396,12.8172,12.8321,7600.0
2005-04-14 09:30:00,17.27,17.27,17.27,17.27,7400.0,12.8619,12.8619,12.8619,12.8619,7400.0
2005-04-14 09:35:00,17.27,17.27,17.23,17.25,4400.0,12.8619,12.8619,12.8321,12.847,4400.0
2005-04-14 09:40:00,17.24,17.24,17.15,17.15,5400.0,12.8396,12.8396,12.7726,12.7726,5400.0
2005-04-14 09:45:00,17.15,17.25,17.15,17.23,6400.0,12.7726,12.847,12.7726,12.8321,6400.0
2005-04-14 09:50:00,17.23,17.24,17.18,17.22,8200.0,12.8321,12.8396,12.7949,12.8247,8200.0
2005-04-14 09:55:00,17.22,17.28,17.22,17.26,6000.0,12.8247,12.8694,12.8247,12.8545,6000.0
2005-04-14 10:00:00,17.25,17.25,17.23,17.25,3200.0,12.847,12.847,12.8321,12.847,3200.0
2005-04-14 10:05:00,17.22,17.22,17.18,17.18,5200.0,12.8247,12.8247,12.7949,12.7949,5200.0
2005-04-14 10:10:00,17.2,17.21,17.18,17.18,5400.0,12.8098,12.8172,12.7949,12.7949,5400.0
2005-04-14 10:15:00,17.18,17.2,17.18,17.18,5000.0,12.7949,12.8098,12.7949,12.7949,5000.0
2005-04-14 10:20:00,17.18,17.24,17.18,17.18,6400.0,12.7949,12.8396,12.7949,12.7949,6400.0
2005-04-14 10:25:00,17.18,17.21,17.17,17.18,2800.0,12.7949,12.8172,12.7875,12.7949,2800.0
2005-04-14 10:30:00,17.18,17.18,17.14,17.15,5000.0,12.7949,12.7949,12.7651,12.7726,5000.0
2005-04-14 10:35:00,17.15,17.17,17.13,17.17,6400.0,12.7726,12.7875,12.7577,12.7875,6400.0
2005-04-14 10:40:00,17.14,17.16,17.14,17.16,1600.0,12.7651,12.78,12.7651,12.78,1600.0
2005-04-14 10:45:00,17.15,17.17,17.14,17.17,4000.0,12.7726,12.7875,12.7651,12.7875,4000.0
2005-04-14 10:50:00,17.17,17.2,17.17,17.2,3000.0,12.7875,12.8098,12.7875,12.8098,3000.0
2005-04-14 10:55:00,17.19,17.22,17.18,17.21,5000.0,12.8024,12.8247,12.7949,12.8172,5000.0
2005-04-14 11:00:00,17.21,17.22,17.18,17.19,4200.0,12.8172,12.8247,12.7949,12.8024,4200.0
2005-04-14 11:05:00,17.2,17.28,17.2,17.28,8000.0,12.8098,12.8694,12.8098,12.8694,8000.0
2005-04-14 11:10:00,17.28,17.29,17.27,17.28,4000.0,12.8694,12.8768,12.8619,12.8694,4000.0
2005-04-14 11:15:00,17.28,17.28,17.28,17.28,13600.0,12.8694,12.8694,12.8694,12.8694,13600.0
2005-04-14 11:20:00,17.28,17.28,17.27,17.27,7400.0,12.8694,12.8694,12.8619,12.8619,7400.0
2005-04-14 11:25:00,17.27,17.27,17.25,17.25,8000.0,12.8619,12.8619,12.847,12.847,8000.0
2005-04-14 11:30:00,17.25,17.25,17.25,17.25,1800.0,12.847,12.847,12.847,12.847,1800.0
2005-04-14 11:35:00,17.25,17.29,17.25,17.29,3800.0,12.847,12.8768,12.847,12.8768,3800.0
2005-04-14 11:40:00,17.28,17.28,17.25,17.25,9600.0,12.8694,12.8694,12.847,12.847,9600.0
2005-04-14 11:45:00,17.25,17.29,17.25,17.28,9200.0,12.847,12.8768,12.847,12.8694,9200.0
2005-04-14 11:50:00,17.28,17.32,17.28,17.32,14600.0,12.8694,12.8992,12.8694,12.8992,14600.0
2005-04-14 11:55:00,17.31,17.32,17.31,17.32,6800.0,12.8917,12.8992,12.8917,12.8992,6800.0
2005-04-14 12:00:00,17.31,17.32,17.31,17.32,6400.0,12.8917,12.8992,12.8917,12.8992,6400.0
2005-04-14 12:05:00,17.32,17.39,17.32,17.38,27200.0,12.8992,12.9513,12.8992,12.9439,27200.0
2005-04-14 12:10:00,17.38,17.38,17.35,17.36,16800.0,12.9439,12.9439,12.9215,12.929,16800.0
2005-04-14 12:15:00,17.36,17.36,17.35,17.35,3200.0,12.929,12.929,12.9215,12.9215,3200.0
2005-04-14 12:20:00,17.35,17.35,17.34,17.34,21200.0,12.9215,12.9215,12.9141,12.9141,21200.0
2005-04-14 12:25:00,17.34,17.36,17.34,17.35,10400.0,12.9141,12.929,12.9141,12.9215,10400.0
2005-04-14 12:30:00,17.35,17.38,17.35,17.38,18400.0,12.9215,12.9439,12.9215,12.9439,18400.0
2005-04-14 12:35:00,17.38,17.43,17.38,17.4,14000.0,12.9439,12.9811,12.9439,12.9587,14000.0
2005-04-14 12:40:00,17.4,17.4,17.38,17.38,10400.0,12.9587,12.9587,12.9439,12.9439,10400.0
2005-04-14 12:45:00,17.38,17.38,17.36,17.36,8200.0,12.9439,12.9439,12.929,12.929,8200.0
2005-04-14 12:50:00,17.36,17.38,17.35,17.36,29200.0,12.929,12.9439,12.9215,12.929,29200.0
2005-04-14 12:55:00,17.34,17.35,17.33,17.35,8800.0,12.9141,12.9215,12.9066,12.9215,8800.0
2005-04-14 13:00:00,17.34,17.34,17.34,17.34,1200.0,12.9141,12.9141,12.9141,12.9141,1200.0
2005-04-14 13:05:00,17.34,17.34,17.32,17.32,12200.0,12.9141,12.9141,12.8992,12.8992,12200.0
2005-04-14 13:10:00,17.3,17.3,17.27,17.27,20400.0,12.8843,12.8843,12.8619,12.8619,20400.0
2005-04-14 13:15:00,17.27,17.27,17.25,17.25,8200.0,12.8619,12.8619,12.847,12.847,8200.0
2005-04-14 13:20:00,17.24,17.29,17.24,17.29,9400.0,12.8396,12.8768,12.8396,12.8768,9400.0
2005-04-14 13:25:00,17.29,17.29,17.23,17.23,5000.0,12.8768,12.8768,12.8321,12.8321,5000.0
2005-04-14 13:30:00,17.18,17.18,17.14,17.14,4600.0,12.7949,12.7949,12.7651,12.7651,4600.0
2005-04-14 13:35:00,17.13,17.17,17.12,17.17,17000.0,12.7577,12.7875,12.7502,12.7875,17000.0
2005-04-14 13:40:00,17.17,17.17,17.13,17.13,10000.0,12.7875,12.7875,12.7577,12.7577,10000.0
2005-04-14 13:45:00,17.13,17.14,17.13,17.13,7800.0,12.7577,12.7651,12.7577,12.7577,7800.0
2005-04-14 13:50:00,17.11,17.14,17.11,17.12,9400.0,12.7428,12.7651,12.7428,12.7502,9400.0
2005-04-14 13:55:00,17.11,17.14,17.11,17.14,7200.0,12.7428,12.7651,12.7428,12.7651,7200.0
2005-04-14 14:00:00,17.14,17.16,17.14,17.15,9000.0,12.7651,12.78,12.7651,12.7726,9000.0
2005-04-14 14:05:00,17.14,17.16,17.14,17.16,12200.0,12.7651,12.78,12.7651,12.78,12200.0
2005-04-14 14:10:00,17.17,17.23,17.17,17.22,5400.0,12.7875,12.8321,12.7875,12.8247,5400.0
2005-04-14 14:15:00,17.22,17.23,17.21,17.22,7600.0,12.8247,12.8321,12.8172,12.8247,7600.0
2005-04-14 14:20:00,17.22,17.22,17.18,17.22,5600.0,12.8247,12.8247,12.7949,12.8247,5600.0
2005-04-14 14:25:00,17.23,17.23,17.21,17.22,9800.0,12.8321,12.8321,12.8172,12.8247,9800.0
2005-04-14 14:30:00,17.22,17.23,17.2,17.2,6400.0,12.8247,12.8321,12.8098,12.8098,6400.0
2005-04-14 14:35:00,17.18,17.2,17.18,17.2,8000.0,12.7949,12.8098,12.7949,12.8098,8000.0
2005-04-14 14:40:00,17.21,17.21,17.18,17.18,7800.0,12.8172,12.8172,12.7949,12.7949,7800.0
2005-04-14 14:45:00,17.18,17.22,17.18,17.22,6200.0,12.7949,12.8247,12.7949,12.8247,6200.0
2005-04-14 14:50:00,17.22,17.23,17.21,17.23,7800.0,12.8247,12.8321,12.8172,12.8321,7800.0
2005-04-14 14:55:00,17.21,17.24,17.19,17.23,8600.0,12.8172,12.8396,12.8024,12.8321,8600.0
2005-04-14 15:00:00,17.22,17.22,17.18,17.18,7400.0,12.8247,12.8247,12.7949,12.7949,7400.0
2005-04-14 15:05:00,17.18,17.23,17.14,17.2,27800.0,12.7949,12.8321,12.7651,12.8098,27800.0
2005-04-14 15:10:00,17.18,17.21,17.18,17.2,4800.0,12.7949,12.8172,12.7949,12.8098,4800.0
2005-04-14 15:15:00,17.2,17.23,17.2,17.2,13200.0,12.8098,12.8321,12.8098,12.8098,13200.0
2005-04-14 15:20:00,17.2,17.21,17.19,17.19,11000.0,12.8098,12.8172,12.8024,12.8024,11000.0
2005-04-14 15:25:00,17.18,17.2,17.18,17.18,5200.0,12.7949,12.8098,12.7949,12.7949,5200.0
2005-04-14 15:30:00,17.2,17.21,17.18,17.2,5800.0,12.8098,12.8172,12.7949,12.8098,5800.0
2005-04-14 15:35:00,17.2,17.2,17.18,17.18,12000.0,12.8098,12.8098,12.7949,12.7949,12000.0
2005-04-14 15:40:00,17.18,17.18,17.15,17.18,17800.0,12.7949,12.7949,12.7726,12.7949,17800.0
2005-04-14 15:45:00,17.17,17.21,17.17,17.19,19800.0,12.7875,12.8172,12.7875,12.8024,19800.0
2005-04-14 15:50:00,17.21,17.21,17.16,17.18,11800.0,12.8172,12.8172,12.78,12.7949,11800.0
2005-04-14 15:55:00,17.18,17.21,17.18,17.18,18200.0,12.7949,12.8172,12.7949,12.7949,18200.0
2005-04-15 09:40:00,16.85,16.86,16.62,16.65,53000.0,12.5491,12.5566,12.3778,12.4002,53000.0
2005-04-15 09:45:00,16.66,16.66,16.6,16.61,29000.0,12.4076,12.4076,12.3629,12.3704,29000.0
2005-04-15 09:50:00,16.6,16.75,16.59,16.73,27400.0,12.3629,12.4747,12.3555,12.4598,27400.0
2005-04-15 09:55:00,16.71,16.72,16.61,16.61,15600.0,12.4449,12.4523,12.3704,12.3704,15600.0
2005-04-15 10:00:00,16.61,16.77,16.61,16.66,19800.0,12.3704,12.4896,12.3704,12.4076,19800.0
2005-04-15 10:05:00,16.67,16.68,16.61,16.64,30400.0,12.4151,12.4225,12.3704,12.3927,30400.0
2005-04-15 10:10:00,16.65,16.66,16.63,16.64,15000.0,12.4002,12.4076,12.3853,12.3927,15000.0
2005-04-15 10:15:00,16.64,16.72,16.63,16.72,8200.0,12.3927,12.4523,12.3853,12.4523,8200.0
2005-04-15 10:20:00,16.74,16.75,16.68,16.75,16400.0,12.4672,12.4747,12.4225,12.4747,16400.0
2005-04-15 10:25:00,16.75,16.8,16.7,16.77,13000.0,12.4747,12.5119,12.4374,12.4896,13000.0
2005-04-15 10:30:00,16.75,16.78,16.72,16.72,7400.0,12.4747,12.497,12.4523,12.4523,7400.0
2005-04-15 10:35:00,16.71,16.73,16.7,16.72,5000.0,12.4449,12.4598,12.4374,12.4523,5000.0
2005-04-15 10:40:00,16.72,16.74,16.68,16.71,7600.0,12.4523,12.4672,12.4225,12.4449,7600.0
2005-04-15 10:45:00,16.71,16.77,16.7,16.72,15000.0,12.4449,12.4896,12.4374,12.4523,15000.0
2005-04-15 10:50:00,16.72,16.75,16.72,16.74,6400.0,12.4523,12.4747,12.4523,12.4672,6400.0
2005-04-15 10:55:00,16.73,16.78,16.73,16.78,10800.0,12.4598,12.497,12.4598,12.497,10800.0
2005-04-15 11:00:00,16.76,16.77,16.72,16.75,16600.0,12.4821,12.4896,12.4523,12.4747,16600.0
2005-04-15 11:05:00,16.75,16.75,16.7,16.7,4800.0,12.4747,12.4747,12.4374,12.4374,4800.0
2005-04-15 11:10:00,16.72,16.74,16.71,16.74,14600.0,12.4523,12.4672,12.4449,12.4672,14600.0
2005-04-15 11:15:00,16.74,16.74,16.73,16.74,5600.0,12.4672,12.4672,12.4598,12.4672,5600.0
2005-04-15 11:20:00,16.74,16.75,16.72,16.72,6600.0,12.4672,12.4747,12.4523,12.4523,6600.0
2005-04-15 11:25:00,16.72,16.73,16.72,16.73,5000.0,12.4523,12.4598,12.4523,12.4598,5000.0
2005-04-15 11:30:00,16.73,16.73,16.7,16.7,8200.0,12.4598,12.4598,12.4374,12.4374,8200.0
2005-04-15 11:35:00,16.68,16.68,16.64,16.64,9800.0,12.4225,12.4225,12.3927,12.3927,9800.0
2005-04-15 11:40:00,16.64,16.64,16.6,16.63,17000.0,12.3927,12.3927,12.3629,12.3853,17000.0
2005-04-15 11:45:00,16.63,16.64,16.61,16.61,3200.0,12.3853,12.3927,12.3704,12.3704,3200.0
2005-04-15 11:50:00,16.63,16.63,16.55,16.56,9800.0,12.3853,12.3853,12.3257,12.3332,9800.0
2005-04-15 11:55:00,16.55,16.57,16.55,16.57,6400.0,12.3257,12.3406,12.3257,12.3406,6400.0
2005-04-15 12:00:00,16.57,16.57,16.53,16.55,7800.0,12.3406,12.3406,12.3108,12.3257,7800.0
2005-04-15 12:05:00,16.56,16.6,16.56,16.6,8400.0,12.3332,12.3629,12.3332,12.3629,8400.0
2005-04-15 12:10:00,16.59,16.59,16.55,16.56,6200.0,12.3555,12.3555,12.3257,12.3332,6200.0
2005-04-15 12:15:00,16.55,16.55,16.52,16.52,2600.0,12.3257,12.3257,12.3034,12.3034,2600.0
2005-04-15 12:20:00,16.52,16.52,16.5,16.5,4000.0,12.3034,12.3034,12.2885,12.2885,4000.0
2005-04-15 12:25:00,16.5,16.5,16.47,16.49,9000.0,12.2885,12.2885,12.2661,12.281,9000.0
2005-04-15 12:30:00,16.48,16.52,16.45,16.48,10800.0,12.2736,12.3034,12.2512,12.2736,10800.0
2005-04-15 12:35:00,16.49,16.5,16.47,16.5,2600.0,12.281,12.2885,12.2661,12.2885,2600.0
2005-04-15 12:40:00,16.5,16.53,16.5,16.52,4200.0,12.2885,12.3108,12.2885,12.3034,4200.0
2005-04-15 12:45:00,16.52,16.52,16.46,16.46,6000.0,12.3034,12.3034,12.2587,12.2587,6000.0
2005-04-15 12:50:00,16.46,16.46,16.33,16.33,11600.0,12.2587,12.2587,12.1619,12.1619,11600.0
2005-04-15 12:55:00,16.31,16.32,16.29,16.29,11400.0,12.147,12.1544,12.1321,12.1321,11400.0
2005-04-15 13:00:00,16.28,16.33,16.28,16.33,8600.0,12.1246,12.1619,12.1246,12.1619,8600.0
2005-04-15 13:05:00,16.33,16.33,16.28,16.32,10000.0,12.1619,12.1619,12.1246,12.1544,10000.0
2005-04-15 13:10:00,16.33,16.36,16.3,16.35,14400.0,12.1619,12.1842,12.1395,12.1768,14400.0
2005-04-15 13:15:00,16.35,16.37,16.31,16.31,5800.0,12.1768,12.1917,12.147,12.147,5800.0
2005-04-15 13:20:00,16.32,16.34,16.31,16.34,6400.0,12.1544,12.1693,12.147,12.1693,6400.0
2005-04-15 13:25:00,16.36,16.4,16.36,16.36,7600.0,12.1842,12.214,12.1842,12.1842,7600.0
2005-04-15 13:30:00,16.36,16.39,16.33,16.39,4400.0,12.1842,12.2065,12.1619,12.2065,4400.0
2005-04-15 13:35:00,16.4,16.4,16.35,16.39,6400.0,12.214,12.214,12.1768,12.2065,6400.0
2005-04-15 13:40:00,16.39,16.43,16.39,16.43,5000.0,12.2065,12.2363,12.2065,12.2363,5000.0
2005-04-15 13:45:00,16.41,16.41,16.38,16.38,7000.0,12.2214,12.2214,12.1991,12.1991,7000.0
2005-04-15 13:50:00,16.36,16.36,16.31,16.33,4400.0,12.1842,12.1842,12.147,12.1619,4400.0
2005-04-15 13:55:00,16.33,16.33,16.3,16.32,5000.0,12.1619,12.1619,12.1395,12.1544,5000.0
2005-04-15 14:00:00,16.31,16.32,16.3,16.31,5600.0,12.147,12.1544,12.1395,12.147,5600.0
2005-04-15 14:05:00,16.3,16.31,16.28,16.3,9600.0,12.1395,12.147,12.1246,12.1395,9600.0
2005-04-15 14:10:00,16.3,16.34,16.3,16.34,7800.0,12.1395,12.1693,12.1395,12.1693,7800.0
2005-04-15 14:15:00,16.34,16.42,16.34,16.42,7400.0,12.1693,12.2289,12.1693,12.2289,7400.0
2005-04-15 14:20:00,16.42,16.43,16.41,16.41,7800.0,12.2289,12.2363,12.2214,12.2214,7800.0
2005-04-15 14:25:00,16.41,16.45,16.41,16.43,15000.0,12.2214,12.2512,12.2214,12.2363,15000.0
2005-04-15 14:30:00,16.43,16.43,16.33,16.34,14600.0,12.2363,12.2363,12.1619,12.1693,14600.0
2005-04-15 14:35:00,16.33,16.35,16.32,16.34,24400.0,12.1619,12.1768,12.1544,12.1693,24400.0
2005-04-15 14:40:00,16.35,16.35,16.32,16.33,7400.0,12.1768,12.1768,12.1544,12.1619,7400.0
2005-04-15 14:45:00,16.33,16.39,16.33,16.36,9400.0,12.1619,12.2065,12.1619,12.1842,9400.0
2005-04-15 14:50:00,16.36,16.36,16.32,16.32,9000.0,12.1842,12.1842,12.1544,12.1544,9000.0
2005-04-15 14:55:00,16.32,16.39,16.32,16.39,10600.0,12.1544,12.2065,12.1544,12.2065,10600.0
2005-04-15 15:00:00,16.39,16.39,16.36,16.36,5200.0,12.2065,12.2065,12.1842,12.1842,5200.0
2005-04-15 15:05:00,16.36,16.4,16.36,16.38,20000.0,12.1842,12.214,12.1842,12.1991,20000.0
2005-04-15 15:10:00,16.38,16.38,16.35,16.35,14600.0,12.1991,12.1991,12.1768,12.1768,14600.0
2005-04-15 15:15:00,16.34,16.35,16.33,16.35,9000.0,12.1693,12.1768,12.1619,12.1768,9000.0
2005-04-15 15:20:00,16.35,16.36,16.28,16.29,15800.0,12.1768,12.1842,12.1246,12.1321,15800.0
2005-04-15 15:25:00,16.29,16.29,16.23,16.24,18400.0,12.1321,12.1321,12.0874,12.0948,18400.0
2005-04-15 15:30:00,16.24,16.35,16.24,16.34,14800.0,12.0948,12.1768,12.0948,12.1693,14800.0
2005-04-15 15:35:00,16.34,16.35,16.28,16.29,9200.0,12.1693,12.1768,12.1246,12.1321,9200.0
2005-04-15 15:40:00,16.29,16.3,16.26,16.26,7400.0,12.1321,12.1395,12.1097,12.1097,7400.0
2005-04-15 15:45:00,16.26,16.26,16.1,16.12,37400.0,12.1097,12.1097,11.9906,12.0055,37400.0
2005-04-15 15:50:00,16.12,16.18,16.12,16.16,15200.0,12.0055,12.0501,12.0055,12.0353,15200.0
2005-04-15 15:55:00,16.18,16.2,16.17,16.2,16400.0,12.0501,12.065,12.0427,12.065,16400.0
2005-04-18 09:35:00,16.25,16.28,16.25,16.28,12000.0,12.1023,12.1246,12.1023,12.1246,12000.0
2005-04-18 09:40:00,16.23,16.23,16.18,16.18,6400.0,12.0874,12.0874,12.0501,12.0501,6400.0
2005-04-18 09:45:00,16.23,16.23,16.05,16.07,39600.0,12.0874,12.0874,11.9533,11.9682,39600.0
2005-04-18 09:50:00,16.07,16.13,16.07,16.11,6400.0,11.9682,12.0129,11.9682,11.998,6400.0
2005-04-18 09:55:00,16.13,16.2,16.13,16.17,13800.0,12.0129,12.065,12.0129,12.0427,13800.0
2005-04-18 10:00:00,16.2,16.22,16.2,16.22,2400.0,12.065,12.0799,12.065,12.0799,2400.0
2005-04-18 10:05:00,16.24,16.25,16.24,16.25,18800.0,12.0948,12.1023,12.0948,12.1023,18800.0
2005-04-18 10:10:00,16.25,16.32,16.25,16.32,7000.0,12.1023,12.1544,12.1023,12.1544,7000.0
2005-04-18 10:15:00,16.32,16.36,16.32,16.36,3600.0,12.1544,12.1842,12.1544,12.1842,3600.0
2005-04-18 10:20:00,16.36,16.36,16.3,16.31,5000.0,12.1842,12.1842,12.1395,12.147,5000.0
2005-04-18 10:25:00,16.3,16.48,16.3,16.38,46800.0,12.1395,12.2736,12.1395,12.1991,46800.0
2005-04-18 10:30:00,16.39,16.39,16.33,16.34,16400.0,12.2065,12.2065,12.1619,12.1693,16400.0
2005-04-18 10:35:00,16.33,16.33,16.32,16.33,11600.0,12.1619,12.1619,12.1544,12.1619,11600.0
2005-04-18 10:40:00,16.33,16.34,16.27,16.3,13000.0,12.1619,12.1693,12.1172,12.1395,13000.0
2005-04-18 10:45:00,16.3,16.31,16.29,16.31,6000.0,12.1395,12.147,12.1321,12.147,6000.0
2005-04-18 10:50:00,16.29,16.29,16.27,16.28,1600.0,12.1321,12.1321,12.1172,12.1246,1600.0
2005-04-18 10:55:00,16.29,16.33,16.29,16.31,10200.0,12.1321,12.1619,12.1321,12.147,10200.0
2005-04-18 11:00:00,16.33,16.35,16.32,16.34,7000.0,12.1619,12.1768,12.1544,12.1693,7000.0
2005-04-18 11:05:00,16.31,16.31,16.23,16.25,17400.0,12.147,12.147,12.0874,12.1023,17400.0
2005-04-18 11:10:00,16.25,16.25,16.22,16.22,4600.0,12.1023,12.1023,12.0799,12.0799,4600.0
2005-04-18 11:15:00,16.22,16.22,16.17,16.18,8600.0,12.0799,12.0799,12.0427,12.0501,8600.0
2005-04-18 11:20:00,16.18,16.18,16.13,16.13,9600.0,12.0501,12.0501,12.0129,12.0129,9600.0
2005-04-18 11:25:00,16.12,16.13,16.1,16.1,13000.0,12.0055,12.0129,11.9906,11.9906,13000.0
2005-04-18 11:30:00,16.1,16.1,16.07,16.08,6600.0,11.9906,11.9906,11.9682,11.9757,6600.0
2005-04-18 11:35:00,16.09,16.09,16.05,16.06,3400.0,11.9831,11.9831,11.9533,11.9608,3400.0
2005-04-18 11:40:00,16.05,16.05,16.04,16.04,3600.0,11.9533,11.9533,11.9459,11.9459,3600.0
2005-04-18 11:45:00,16.04,16.07,16.02,16.07,11800.0,11.9459,11.9682,11.931,11.9682,11800.0
2005-04-18 11:50:00,16.05,16.05,16.04,16.04,1800.0,11.9533,11.9533,11.9459,11.9459,1800.0
2005-04-18 11:55:00,16.05,16.05,16.03,16.04,5200.0,11.9533,11.9533,11.9384,11.9459,5200.0
2005-04-18 12:00:00,16.04,16.08,16.04,16.08,2800.0,11.9459,11.9757,11.9459,11.9757,2800.0
2005-04-18 12:05:00,16.08,16.11,16.08,16.11,3800.0,11.9757,11.998,11.9757,11.998,3800.0
2005-04-18 12:10:00,16.12,16.14,16.12,16.14,3400.0,12.0055,12.0204,12.0055,12.0204,3400.0
2005-04-18 12:15:00,16.13,16.14,16.13,16.13,5000.0,12.0129,12.0204,12.0129,12.0129,5000.0
2005-04-18 12:20:00,16.13,16.14,16.13,16.14,8200.0,12.0129,12.0204,12.0129,12.0204,8200.0
2005-04-18 12:25:00,16.15,16.15,16.14,16.14,2400.0,12.0278,12.0278,12.0204,12.0204,2400.0
2005-04-18 12:30:00,16.14,16.15,16.14,16.15,3200.0,12.0204,12.0278,12.0204,12.0278,3200.0
2005-04-18 12:35:00,16.15,16.18,16.15,16.18,6200.0,12.0278,12.0501,12.0278,12.0501,6200.0
2005-04-18 12:40:00,16.18,16.18,16.18,16.18,2600.0,12.0501,12.0501,12.0501,12.0501,2600.0
2005-04-18 12:45:00,16.18,16.18,16.18,16.18,2800.0,12.0501,12.0501,12.0501,12.0501,2800.0
2005-04-18 12:50:00,16.18,16.2,16.18,16.18,6400.0,12.0501,12.065,12.0501,12.0501,6400.0
2005-04-18 12:55:00,16.2,16.28,16.2,16.24,7200.0,12.065,12.1246,12.065,12.0948,7200.0
2005-04-18 13:00:00,16.24,16.25,16.24,16.24,4000.0,12.0948,12.1023,12.0948,12.0948,4000.0
2005-04-18 13:05:00,16.25,16.28,16.25,16.28,4800.0,12.1023,12.1246,12.1023,12.1246,4800.0
2005-04-18 13:10:00,16.25,16.27,16.25,16.25,3800.0,12.1023,12.1172,12.1023,12.1023,3800.0
2005-04-18 13:15:00,16.25,16.25,16.21,16.21,2600.0,12.1023,12.1023,12.0725,12.0725,2600.0
2005-04-18 13:20:00,16.23,16.28,16.23,16.28,4400.0,12.0874,12.1246,12.0874,12.1246,4400.0
2005-04-18 13:25:00,16.28,16.31,16.28,16.3,2200.0,12.1246,12.147,12.1246,12.1395,2200.0
2005-04-18 13:30:00,16.3,16.3,16.3,16.3,2000.0,12.1395,12.1395,12.1395,12.1395,2000.0
2005-04-18 13:35:00,16.31,16.31,16.3,16.3,2000.0,12.147,12.147,12.1395,12.1395,2000.0
2005-04-18 13:40:00,16.3,16.3,16.26,16.29,1600.0,12.1395,12.1395,12.1097,12.1321,1600.0
2005-04-18 13:45:00,16.29,16.29,16.29,16.29,400.0,12.1321,12.1321,12.1321,12.1321,400.0
2005-04-18 13:50:00,16.3,16.36,16.3,16.36,7400.0,12.1395,12.1842,12.1395,12.1842,7400.0
2005-04-18 13:55:00,16.35,16.37,16.35,16.37,3400.0,12.1768,12.1917,12.1768,12.1917,3400.0
2005-04-18 14:00:00,16.35,16.36,16.35,16.36,8000.0,12.1768,12.1842,12.1768,12.1842,8000.0
2005-04-18 14:05:00,16.37,16.4,16.36,16.36,8800.0,12.1917,12.214,12.1842,12.1842,8800.0
2005-04-18 14:10:00,16.36,16.36,16.34,16.34,3200.0,12.1842,12.1842,12.1693,12.1693,3200.0
2005-04-18 14:15:00,16.32,16.33,16.32,16.32,1200.0,12.1544,12.1619,12.1544,12.1544,1200.0
2005-04-18 14:20:00,16.29,16.3,16.27,16.3,4600.0,12.1321,12.1395,12.1172,12.1395,4600.0
2005-04-18 14:25:00,16.3,16.33,16.29,16.31,4600.0,12.1395,12.1619,12.1321,12.147,4600.0
2005-04-18 14:30:00,16.31,16.31,16.29,16.29,3200.0,12.147,12.147,12.1321,12.1321,3200.0
2005-04-18 14:35:00,16.31,16.31,16.31,16.31,800.0,12.147,12.147,12.147,12.147,800.0
2005-04-18 14:40:00,16.31,16.31,16.27,16.27,3000.0,12.147,12.147,12.1172,12.1172,3000.0
2005-04-18 14:45:00,16.27,16.27,16.27,16.27,2600.0,12.1172,12.1172,12.1172,12.1172,2600.0
2005-04-18 14:50:00,16.29,16.3,16.28,16.3,2400.0,12.1321,12.1395,12.1246,12.1395,2400.0
2005-04-18 14:55:00,16.3,16.31,16.3,16.31,2000.0,12.1395,12.147,12.1395,12.147,2000.0
2005-04-18 15:00:00,16.31,16.34,16.31,16.33,2800.0,12.147,12.1693,12.147,12.1619,2800.0
2005-04-18 15:05:00,16.32,16.32,16.31,16.32,1800.0,12.1544,12.1544,12.147,12.1544,1800.0
2005-04-18 15:10:00,16.38,16.38,16.33,16.33,15400.0,12.1991,12.1991,12.1619,12.1619,15400.0
2005-04-18 15:15:00,16.33,16.39,16.33,16.39,3600.0,12.1619,12.2065,12.1619,12.2065,3600.0
2005-04-18 15:20:00,16.38,16.41,16.38,16.41,6800.0,12.1991,12.2214,12.1991,12.2214,6800.0
2005-04-18 15:25:00,16.41,16.45,16.41,16.45,3400.0,12.2214,12.2512,12.2214,12.2512,3400.0
2005-04-18 15:30:00,16.45,16.47,16.45,16.45,5800.0,12.2512,12.2661,12.2512,12.2512,5800.0
2005-04-18 15:35:00,16.45,16.45,16.41,16.41,6200.0,12.2512,12.2512,12.2214,12.2214,6200.0
2005-04-18 15:40:00,16.41,16.41,16.41,16.41,2600.0,12.2214,12.2214,12.2214,12.2214,2600.0
2005-04-18 15:45:00,16.41,16.41,16.41,16.41,2000.0,12.2214,12.2214,12.2214,12.2214,2000.0
2005-04-18 15:50:00,16.41,16.41,16.4,16.4,5200.0,12.2214,12.2214,12.214,12.214,5200.0
2005-04-18 15:55:00,16.41,16.41,16.4,16.4,8800.0,12.2214,12.2214,12.214,12.214,8800.0
2005-04-19 09:40:00,16.48,16.52,16.48,16.52,11400.0,12.2736,12.3034,12.2736,12.3034,11400.0
2005-04-19 09:45:00,16.58,16.59,16.54,16.54,5800.0,12.348,12.3555,12.3183,12.3183,5800.0
2005-04-19 09:50:00,16.52,16.53,16.51,16.53,4000.0,12.3034,12.3108,12.2959,12.3108,4000.0
2005-04-19 09:55:00,16.54,16.56,16.54,16.56,2200.0,12.3183,12.3332,12.3183,12.3332,2200.0
2005-04-19 10:00:00,16.6,16.65,16.6,16.65,2800.0,12.3629,12.4002,12.3629,12.4002,2800.0
2005-04-19 10:05:00,16.61,16.64,16.61,16.63,4400.0,12.3704,12.3927,12.3704,12.3853,4400.0
2005-04-19 10:10:00,16.65,16.66,16.6,16.6,4000.0,12.4002,12.4076,12.3629,12.3629,4000.0
2005-04-19 10:15:00,16.59,16.6,16.59,16.59,1800.0,12.3555,12.3629,12.3555,12.3555,1800.0
2005-04-19 10:20:00,16.6,16.6,16.58,16.58,3800.0,12.3629,12.3629,12.348,12.348,3800.0
2005-04-19 10:25:00,16.6,16.61,16.59,16.59,1000.0,12.3629,12.3704,12.3555,12.3555,1000.0
2005-04-19 10:30:00,16.59,16.61,16.59,16.61,2200.0,12.3555,12.3704,12.3555,12.3704,2200.0
2005-04-19 10:35:00,16.6,16.6,16.59,16.6,6800.0,12.3629,12.3629,12.3555,12.3629,6800.0
2005-04-19 10:40:00,16.59,16.59,16.56,16.56,3400.0,12.3555,12.3555,12.3332,12.3332,3400.0
2005-04-19 10:45:00,16.53,16.56,16.5,16.51,3800.0,12.3108,12.3332,12.2885,12.2959,3800.0
2005-04-19 10:50:00,16.5,16.5,16.49,16.49,3600.0,12.2885,12.2885,12.281,12.281,3600.0
2005-04-19 10:55:00,16.5,16.52,16.5,16.52,4000.0,12.2885,12.3034,12.2885,12.3034,4000.0
2005-04-19 11:00:00,16.55,16.55,16.52,16.52,5600.0,12.3257,12.3257,12.3034,12.3034,5600.0
2005-04-19 11:05:00,16.58,16.59,16.58,16.59,1200.0,12.348,12.3555,12.348,12.3555,1200.0
2005-04-19 11:10:00,16.61,16.61,16.57,16.59,4000.0,12.3704,12.3704,12.3406,12.3555,4000.0
2005-04-19 11:15:00,16.59,16.64,16.59,16.64,1200.0,12.3555,12.3927,12.3555,12.3927,1200.0
2005-04-19 11:20:00,16.59,16.59,16.59,16.59,400.0,12.3555,12.3555,12.3555,12.3555,400.0
2005-04-19 11:25:00,16.6,16.63,16.6,16.63,1000.0,12.3629,12.3853,12.3629,12.3853,1000.0
2005-04-19 11:30:00,16.63,16.63,16.63,16.63,200.0,12.3853,12.3853,12.3853,12.3853,200.0
2005-04-19 11:35:00,16.6,16.6,16.56,16.57,4600.0,12.3629,12.3629,12.3332,12.3406,4600.0
2005-04-19 11:40:00,16.58,16.58,16.54,16.55,3000.0,12.348,12.348,12.3183,12.3257,3000.0
2005-04-19 11:45:00,16.56,16.56,16.56,16.56,200.0,12.3332,12.3332,12.3332,12.3332,200.0
2005-04-19 11:50:00,16.56,16.6,16.53,16.6,4200.0,12.3332,12.3629,12.3108,12.3629,4200.0
2005-04-19 11:55:00,16.59,16.6,16.59,16.6,800.0,12.3555,12.3629,12.3555,12.3629,800.0
2005-04-19 12:00:00,16.58,16.58,16.57,16.57,4200.0,12.348,12.348,12.3406,12.3406,4200.0
2005-04-19 12:05:00,16.56,16.6,16.56,16.59,4400.0,12.3332,12.3629,12.3332,12.3555,4400.0
2005-04-19 12:10:00,16.59,16.59,16.58,16.58,2800.0,12.3555,12.3555,12.348,12.348,2800.0
2005-04-19 12:15:00,16.58,16.58,16.56,16.56,2200.0,12.348,12.348,12.3332,12.3332,2200.0
2005-04-19 12:20:00,16.56,16.56,16.54,16.54,6400.0,12.3332,12.3332,12.3183,12.3183,6400.0
2005-04-19 12:25:00,16.53,16.53,16.53,16.53,5200.0,12.3108,12.3108,12.3108,12.3108,5200.0
2005-04-19 12:30:00,16.54,16.54,16.53,16.53,4200.0,12.3183,12.3183,12.3108,12.3108,4200.0
2005-04-19 12:35:00,16.54,16.56,16.54,16.56,1600.0,12.3183,12.3332,12.3183,12.3332,1600.0
2005-04-19 12:40:00,16.56,16.59,16.56,16.57,3000.0,12.3332,12.3555,12.3332,12.3406,3000.0
2005-04-19 12:45:00,16.59,16.59,16.59,16.59,800.0,12.3555,12.3555,12.3555,12.3555,800.0
2005-04-19 12:50:00,16.59,16.59,16.57,16.57,4400.0,12.3555,12.3555,12.3406,12.3406,4400.0
2005-04-19 12:55:00,16.56,16.56,16.56,16.56,800.0,12.3332,12.3332,12.3332,12.3332,800.0
2005-04-19 13:00:00,16.57,16.58,16.57,16.58,3000.0,12.3406,12.348,12.3406,12.348,3000.0
2005-04-19 13:05:00,16.57,16.58,16.56,16.58,4400.0,12.3406,12.348,12.3332,12.348,4400.0
2005-04-19 13:10:00,16.58,16.59,16.58,16.59,800.0,12.348,12.3555,12.348,12.3555,800.0
2005-04-19 13:15:00,16.58,16.58,16.58,16.58,2200.0,12.348,12.348,12.348,12.348,2200.0
2005-04-19 13:20:00,16.58,16.58,16.58,16.58,0.0,12.348,12.348,12.348,12.348,0.0
2005-04-19 13:25:00,16.56,16.61,16.55,16.61,5400.0,12.3332,12.3704,12.3257,12.3704,5400.0
2005-04-19 13:30:00,16.59,16.63,16.59,16.63,1800.0,12.3555,12.3853,12.3555,12.3853,1800.0
2005-04-19 13:35:00,16.64,16.65,16.64,16.65,1400.0,12.3927,12.4002,12.3927,12.4002,1400.0
2005-04-19 13:40:00,16.64,16.66,16.64,16.65,3800.0,12.3927,12.4076,12.3927,12.4002,3800.0
2005-04-19 13:45:00,16.66,16.7,16.66,16.7,2800.0,12.4076,12.4374,12.4076,12.4374,2800.0
2005-04-19 13:50:00,16.67,16.67,16.67,16.67,1000.0,12.4151,12.4151,12.4151,12.4151,1000.0
2005-04-19 13:55:00,16.65,16.65,16.65,16.65,1000.0,12.4002,12.4002,12.4002,12.4002,1000.0
2005-04-19 14:00:00,16.64,16.64,16.63,16.63,1200.0,12.3927,12.3927,12.3853,12.3853,1200.0
2005-04-19 14:05:00,16.64,16.65,16.64,16.65,3800.0,12.3927,12.4002,12.3927,12.4002,3800.0
2005-04-19 14:10:00,16.65,16.65,16.63,16.63,1200.0,12.4002,12.4002,12.3853,12.3853,1200.0
2005-04-19 14:15:00,16.63,16.63,16.63,16.63,1600.0,12.3853,12.3853,12.3853,12.3853,1600.0
2005-04-19 14:20:00,16.63,16.63,16.63,16.63,2000.0,12.3853,12.3853,12.3853,12.3853,2000.0
2005-04-19 14:25:00,16.63,16.63,16.62,16.62,2000.0,12.3853,12.3853,12.3778,12.3778,2000.0
2005-04-19 14:30:00,16.62,16.62,16.62,16.62,600.0,12.3778,12.3778,12.3778,12.3778,600.0
2005-04-19 14:35:00,16.62,16.62,16.61,16.61,2400.0,12.3778,12.3778,12.3704,12.3704,2400.0
2005-04-19 14:40:00,16.6,16.6,16.59,16.6,2000.0,12.3629,12.3629,12.3555,12.3629,2000.0
2005-04-19 14:45:00,16.6,16.6,16.59,16.59,1600.0,12.3629,12.3629,12.3555,12.3555,1600.0
2005-04-19 14:50:00,16.59,16.63,16.59,16.63,5400.0,12.3555,12.3853,12.3555,12.3853,5400.0
2005-04-19 14:55:00,16.63,16.63,16.61,16.61,2200.0,12.3853,12.3853,12.3704,12.3704,2200.0
2005-04-19 15:00:00,16.61,16.61,16.59,16.59,5200.0,12.3704,12.3704,12.3555,12.3555,5200.0
2005-04-19 15:05:00,16.59,16.59,16.56,16.56,11800.0,12.3555,12.3555,12.3332,12.3332,11800.0
2005-04-19 15:10:00,16.56,16.59,16.56,16.59,7600.0,12.3332,12.3555,12.3332,12.3555,7600.0
2005-04-19 15:15:00,16.59,16.73,16.59,16.66,30400.0,12.3555,12.4598,12.3555,12.4076,30400.0
2005-04-19 15:20:00,16.63,16.64,16.62,16.64,9200.0,12.3853,12.3927,12.3778,12.3927,9200.0
2005-04-19 15:25:00,16.64,16.67,16.64,16.67,6200.0,12.3927,12.4151,12.3927,12.4151,6200.0
2005-04-19 15:30:00,16.66,16.7,16.66,16.7,8400.0,12.4076,12.4374,12.4076,12.4374,8400.0
2005-04-19 15:35:00,16.7,16.7,16.66,16.66,5600.0,12.4374,12.4374,12.4076,12.4076,5600.0
2005-04-19 15:40:00,16.66,16.66,16.66,16.66,3000.0,12.4076,12.4076,12.4076,12.4076,3000.0
2005-04-19 15:45:00,16.66,16.66,16.66,16.66,14800.0,12.4076,12.4076,12.4076,12.4076,14800.0
2005-04-19 15:50:00,16.66,16.66,16.66,16.66,9400.0,12.4076,12.4076,12.4076,12.4076,9400.0
2005-04-19 15:55:00,16.66,16.66,16.65,16.66,7400.0,12.4076,12.4076,12.4002,12.4076,7400.0
2005-04-20 09:35:00,16.63,16.66,16.63,16.63,4000.0,12.3853,12.4076,12.3853,12.3853,4000.0
2005-04-20 09:40:00,16.63,16.63,16.63,16.63,0.0,12.3853,12.3853,12.3853,12.3853,0.0
2005-04-20 09:45:00,16.6,16.6,16.48,16.51,10400.0,12.3629,12.3629,12.2736,12.2959,10400.0
2005-04-20 09:50:00,16.55,16.55,16.52,16.52,3000.0,12.3257,12.3257,12.3034,12.3034,3000.0
2005-04-20 09:55:00,16.52,16.52,16.47,16.47,2400.0,12.3034,12.3034,12.2661,12.2661,2400.0
2005-04-20 10:00:00,16.45,16.47,16.42,16.47,9600.0,12.2512,12.2661,12.2289,12.2661,9600.0
2005-04-20 10:05:00,16.52,16.55,16.52,16.55,6400.0,12.3034,12.3257,12.3034,12.3257,6400.0
2005-04-20 10:10:00,16.55,16.57,16.54,16.55,7200.0,12.3257,12.3406,12.3183,12.3257,7200.0
2005-04-20 10:15:00,16.58,16.58,16.58,16.58,3200.0,12.348,12.348,12.348,12.348,3200.0
2005-04-20 10:20:00,16.58,16.6,16.58,16.6,9000.0,12.348,12.3629,12.348,12.3629,9000.0
2005-04-20 10:25:00,16.58,16.64,16.56,16.64,5400.0,12.348,12.3927,12.3332,12.3927,5400.0
2005-04-20 10:30:00,16.64,16.64,16.56,16.57,13000.0,12.3927,12.3927,12.3332,12.3406,13000.0
2005-04-20 10:35:00,16.58,16.58,16.54,16.56,5000.0,12.348,12.348,12.3183,12.3332,5000.0
2005-04-20 10:40:00,16.56,16.56,16.52,16.52,8600.0,12.3332,12.3332,12.3034,12.3034,8600.0
2005-04-20 10:45:00,16.52,16.52,16.52,16.52,4800.0,12.3034,12.3034,12.3034,12.3034,4800.0
2005-04-20 10:50:00,16.53,16.58,16.53,16.58,5600.0,12.3108,12.348,12.3108,12.348,5600.0
2005-04-20 10:55:00,16.58,16.64,16.58,16.64,7600.0,12.348,12.3927,12.348,12.3927,7600.0
2005-04-20 11:00:00,16.65,16.67,16.65,16.67,5600.0,12.4002,12.4151,12.4002,12.4151,5600.0
2005-04-20 11:05:00,16.71,16.72,16.7,16.7,13200.0,12.4449,12.4523,12.4374,12.4374,13200.0
2005-04-20 11:10:00,16.69,16.69,16.68,16.69,5000.0,12.43,12.43,12.4225,12.43,5000.0
2005-04-20 11:15:00,16.68,16.7,16.68,16.7,5400.0,12.4225,12.4374,12.4225,12.4374,5400.0
2005-04-20 11:20:00,16.7,16.7,16.66,16.66,4600.0,12.4374,12.4374,12.4076,12.4076,4600.0
2005-04-20 11:25:00,16.66,16.66,16.61,16.63,6200.0,12.4076,12.4076,12.3704,12.3853,6200.0
2005-04-20 11:30:00,16.64,16.64,16.58,16.63,6600.0,12.3927,12.3927,12.348,12.3853,6600.0
2005-04-20 11:35:00,16.65,16.65,16.65,16.65,2000.0,12.4002,12.4002,12.4002,12.4002,2000.0
2005-04-20 11:40:00,16.64,16.68,16.63,16.68,8000.0,12.3927,12.4225,12.3853,12.4225,8000.0
2005-04-20 11:45:00,16.66,16.67,16.66,16.66,2600.0,12.4076,12.4151,12.4076,12.4076,2600.0
2005-04-20 11:50:00,16.66,16.68,16.59,16.64,13800.0,12.4076,12.4225,12.3555,12.3927,13800.0
2005-04-20 11:55:00,16.65,16.67,16.65,16.67,3400.0,12.4002,12.4151,12.4002,12.4151,3400.0
2005-04-20 12:00:00,16.61,16.62,16.61,16.62,2000.0,12.3704,12.3778,12.3704,12.3778,2000.0
2005-04-20 12:05:00,16.61,16.62,16.61,16.62,1800.0,12.3704,12.3778,12.3704,12.3778,1800.0
2005-04-20 12:10:00,16.61,16.61,16.57,16.57,10400.0,12.3704,12.3704,12.3406,12.3406,10400.0
2005-04-20 12:15:00,16.57,16.59,16.57,16.59,4800.0,12.3406,12.3555,12.3406,12.3555,4800.0
2005-04-20 12:20:00,16.57,16.6,16.57,16.57,5200.0,12.3406,12.3629,12.3406,12.3406,5200.0
2005-04-20 12:25:00,16.57,16.59,16.56,16.59,5000.0,12.3406,12.3555,12.3332,12.3555,5000.0
2005-04-20 12:30:00,16.57,16.57,16.56,16.56,4600.0,12.3406,12.3406,12.3332,12.3332,4600.0
2005-04-20 12:35:00,16.58,16.58,16.56,16.56,7000.0,12.348,12.348,12.3332,12.3332,7000.0
2005-04-20 12:40:00,16.56,16.57,16.53,16.57,1600.0,12.3332,12.3406,12.3108,12.3406,1600.0
2005-04-20 12:45:00,16.57,16.57,16.57,16.57,0.0,12.3406,12.3406,12.3406,12.3406,0.0
2005-04-20 12:50:00,16.53,16.53,16.45,16.45,8600.0,12.3108,12.3108,12.2512,12.2512,8600.0
2005-04-20 12:55:00,16.45,16.47,16.42,16.42,10600.0,12.2512,12.2661,12.2289,12.2289,10600.0
2005-04-20 13:00:00,16.42,16.46,16.4,16.44,9800.0,12.2289,12.2587,12.214,12.2438,9800.0
2005-04-20 13:05:00,16.45,16.45,16.42,16.43,2600.0,12.2512,12.2512,12.2289,12.2363,2600.0
2005-04-20 13:10:00,16.43,16.43,16.42,16.43,3400.0,12.2363,12.2363,12.2289,12.2363,3400.0
2005-04-20 13:15:00,16.41,16.43,16.41,16.43,3000.0,12.2214,12.2363,12.2214,12.2363,3000.0
2005-04-20 13:20:00,16.46,16.47,16.46,16.46,1400.0,12.2587,12.2661,12.2587,12.2587,1400.0
2005-04-20 13:25:00,16.46,16.46,16.43,16.44,2200.0,12.2587,12.2587,12.2363,12.2438,2200.0
2005-04-20 13:30:00,16.43,16.44,16.42,16.42,1800.0,12.2363,12.2438,12.2289,12.2289,1800.0
2005-04-20 13:35:00,16.39,16.39,16.39,16.39,2800.0,12.2065,12.2065,12.2065,12.2065,2800.0
2005-04-20 13:40:00,16.4,16.4,16.36,16.36,6000.0,12.214,12.214,12.1842,12.1842,6000.0
2005-04-20 13:45:00,16.36,16.39,16.36,16.39,8000.0,12.1842,12.2065,12.1842,12.2065,8000.0
2005-04-20 13:50:00,16.39,16.41,16.39,16.41,2400.0,12.2065,12.2214,12.2065,12.2214,2400.0
2005-04-20 13:55:00,16.41,16.41,16.36,16.4,6600.0,12.2214,12.2214,12.1842,12.214,6600.0
2005-04-20 14:00:00,16.4,16.4,16.38,16.4,1600.0,12.214,12.214,12.1991,12.214,1600.0
2005-04-20 14:05:00,16.36,16.36,16.33,16.34,2400.0,12.1842,12.1842,12.1619,12.1693,2400.0
2005-04-20 14:10:00,16.34,16.35,16.3,16.3,5600.0,12.1693,12.1768,12.1395,12.1395,5600.0
2005-04-20 14:15:00,16.33,16.33,16.28,16.3,9800.0,12.1619,12.1619,12.1246,12.1395,9800.0
2005-04-20 14:20:00,16.29,16.29,16.23,16.23,9200.0,12.1321,12.1321,12.0874,12.0874,9200.0
2005-04-20 14:25:00,16.24,16.25,16.24,16.25,3000.0,12.0948,12.1023,12.0948,12.1023,3000.0
2005-04-20 14:30:00,16.23,16.23,16.21,16.21,2000.0,12.0874,12.0874,12.0725,12.0725,2000.0
2005-04-20 14:35:00,16.22,16.32,16.21,16.32,10200.0,12.0799,12.1544,12.0725,12.1544,10200.0
2005-04-20 14:40:00,16.32,16.32,16.3,16.32,5000.0,12.1544,12.1544,12.1395,12.1544,5000.0
2005-04-20 14:45:00,16.3,16.3,16.28,16.28,1200.0,12.1395,12.1395,12.1246,12.1246,1200.0
2005-04-20 14:50:00,16.29,16.29,16.28,16.29,5800.0,12.1321,12.1321,12.1246,12.1321,5800.0
2005-04-20 14:55:00,16.31,16.34,16.31,16.34,2600.0,12.147,12.1693,12.147,12.1693,2600.0
2005-04-20 15:00:00,16.36,16.36,16.25,16.27,12200.0,12.1842,12.1842,12.1023,12.1172,12200.0
2005-04-20 15:05:00,16.27,16.28,16.26,16.26,6400.0,12.1172,12.1246,12.1097,12.1097,6400.0
2005-04-20 15:10:00,16.27,16.27,16.21,16.21,6600.0,12.1172,12.1172,12.0725,12.0725,6600.0
2005-04-20 15:15:00,16.22,16.23,16.21,16.23,5200.0,12.0799,12.0874,12.0725,12.0874,5200.0
2005-04-20 15:20:00,16.24,16.25,16.2,16.23,7600.0,12.0948,12.1023,12.065,12.0874,7600.0
2005-04-20 15:25:00,16.24,16.27,16.24,16.27,4800.0,12.0948,12.1172,12.0948,12.1172,4800.0
2005-04-20 15:30:00,16.25,16.26,16.23,16.25,16600.0,12.1023,12.1097,12.0874,12.1023,16600.0
2005-04-20 15:35:00,16.25,16.29,16.25,16.25,9800.0,12.1023,12.1321,12.1023,12.1023,9800.0
2005-04-20 15:40:00,16.25,16.25,16.22,16.25,7200.0,12.1023,12.1023,12.0799,12.1023,7200.0
2005-04-20 15:45:00,16.24,16.25,16.22,16.24,8200.0,12.0948,12.1023,12.0799,12.0948,8200.0
2005-04-20 15:50:00,16.24,16.28,16.24,16.28,3800.0,12.0948,12.1246,12.0948,12.1246,3800.0
2005-04-20 15:55:00,16.28,16.28,16.25,16.25,3800.0,12.1246,12.1246,12.1023,12.1023,3800.0
2005-04-21 09:40:00,16.48,16.5,16.48,16.5,12000.0,12.2736,12.2885,12.2736,12.2885,12000.0
2005-04-21 09:45:00,16.5,16.58,16.5,16.55,4200.0,12.2885,12.348,12.2885,12.3257,4200.0
2005-04-21 09:50:00,16.52,16.53,16.52,16.52,3200.0,12.3034,12.3108,12.3034,12.3034,3200.0
2005-04-21 09:55:00,16.52,16.6,16.52,16.6,3400.0,12.3034,12.3629,12.3034,12.3629,3400.0
2005-04-21 10:00:00,16.6,16.63,16.55,16.55,4000.0,12.3629,12.3853,12.3257,12.3257,4000.0
2005-04-21 10:05:00,16.55,16.68,16.55,16.66,15200.0,12.3257,12.4225,12.3257,12.4076,15200.0
2005-04-21 10:10:00,16.66,16.66,16.6,16.6,4000.0,12.4076,12.4076,12.3629,12.3629,4000.0
2005-04-21 10:15:00,16.61,16.62,16.56,16.56,5000.0,12.3704,12.3778,12.3332,12.3332,5000.0
2005-04-21 10:20:00,16.55,16.57,16.54,16.57,5200.0,12.3257,12.3406,12.3183,12.3406,5200.0
2005-04-21 10:25:00,16.57,16.57,16.49,16.5,5800.0,12.3406,12.3406,12.281,12.2885,5800.0
2005-04-21 10:30:00,16.49,16.54,16.49,16.54,2600.0,12.281,12.3183,12.281,12.3183,2600.0
2005-04-21 10:35:00,16.58,16.59,16.48,16.48,4400.0,12.348,12.3555,12.2736,12.2736,4400.0
2005-04-21 10:40:00,16.53,16.53,16.5,16.5,2800.0,12.3108,12.3108,12.2885,12.2885,2800.0
2005-04-21 10:45:00,16.48,16.48,16.41,16.41,7800.0,12.2736,12.2736,12.2214,12.2214,7800.0
2005-04-21 10:50:00,16.41,16.43,16.41,16.43,4800.0,12.2214,12.2363,12.2214,12.2363,4800.0
2005-04-21 10:55:00,16.43,16.45,16.43,16.44,3000.0,12.2363,12.2512,12.2363,12.2438,3000.0
2005-04-21 11:00:00,16.43,16.44,16.4,16.4,4000.0,12.2363,12.2438,12.214,12.214,4000.0
2005-04-21 11:05:00,16.4,16.42,16.4,16.42,4200.0,12.214,12.2289,12.214,12.2289,4200.0
2005-04-21 11:10:00,16.38,16.38,16.36,16.36,1200.0,12.1991,12.1991,12.1842,12.1842,1200.0
2005-04-21 11:15:00,16.36,16.36,16.32,16.33,6600.0,12.1842,12.1842,12.1544,12.1619,6600.0
2005-04-21 11:20:00,16.32,16.37,16.32,16.34,8000.0,12.1544,12.1917,12.1544,12.1693,8000.0
2005-04-21 11:25:00,16.33,16.35,16.27,16.35,14200.0,12.1619,12.1768,12.1172,12.1768,14200.0
2005-04-21 11:30:00,16.34,16.36,16.34,16.36,4600.0,12.1693,12.1842,12.1693,12.1842,4600.0
2005-04-21 11:35:00,16.34,16.34,16.34,16.34,6200.0,12.1693,12.1693,12.1693,12.1693,6200.0
2005-04-21 11:40:00,16.33,16.39,16.33,16.39,6600.0,12.1619,12.2065,12.1619,12.2065,6600.0
2005-04-21 11:45:00,16.39,16.41,16.38,16.39,6800.0,12.2065,12.2214,12.1991,12.2065,6800.0
2005-04-21 11:50:00,16.39,16.42,16.39,16.42,4000.0,12.2065,12.2289,12.2065,12.2289,4000.0
2005-04-21 11:55:00,16.4,16.42,16.39,16.42,3000.0,12.214,12.2289,12.2065,12.2289,3000.0
2005-04-21 12:00:00,16.42,16.51,16.41,16.51,4400.0,12.2289,12.2959,12.2214,12.2959,4400.0
2005-04-21 12:05:00,16.49,16.5,16.46,16.5,6000.0,12.281,12.2885,12.2587,12.2885,6000.0
2005-04-21 12:10:00,16.48,16.52,16.48,16.5,3600.0,12.2736,12.3034,12.2736,12.2885,3600.0
2005-04-21 12:15:00,16.5,16.52,16.48,16.49,2800.0,12.2885,12.3034,12.2736,12.281,2800.0
2005-04-21 12:20:00,16.49,16.56,16.49,16.55,7600.0,12.281,12.3332,12.281,12.3257,7600.0
2005-04-21 12:25:00,16.53,16.53,16.5,16.5,800.0,12.3108,12.3108,12.2885,12.2885,800.0
2005-04-21 12:30:00,16.51,16.51,16.49,16.49,1400.0,12.2959,12.2959,12.281,12.281,1400.0
2005-04-21 12:35:00,16.5,16.5,16.47,16.47,800.0,12.2885,12.2885,12.2661,12.2661,800.0
2005-04-21 12:40:00,16.47,16.47,16.46,16.46,400.0,12.2661,12.2661,12.2587,12.2587,400.0
2005-04-21 12:45:00,16.47,16.48,16.47,16.48,600.0,12.2661,12.2736,12.2661,12.2736,600.0
2005-04-21 12:50:00,16.48,16.5,16.42,16.42,5200.0,12.2736,12.2885,12.2289,12.2289,5200.0
2005-04-21 12:55:00,16.42,16.43,16.42,16.43,1600.0,12.2289,12.2363,12.2289,12.2363,1600.0
2005-04-21 13:00:00,16.42,16.43,16.41,16.41,2200.0,12.2289,12.2363,12.2214,12.2214,2200.0
2005-04-21 13:05:00,16.43,16.46,16.42,16.46,5600.0,12.2363,12.2587,12.2289,12.2587,5600.0
2005-04-21 13:10:00,16.45,16.48,16.45,16.45,3800.0,12.2512,12.2736,12.2512,12.2512,3800.0
2005-04-21 13:15:00,16.45,16.47,16.44,16.47,4000.0,12.2512,12.2661,12.2438,12.2661,4000.0
2005-04-21 13:20:00,16.46,16.46,16.42,16.45,6400.0,12.2587,12.2587,12.2289,12.2512,6400.0
2005-04-21 13:25:00,16.45,16.46,16.45,16.46,1800.0,12.2512,12.2587,12.2512,12.2587,1800.0
2005-04-21 13:30:00,16.43,16.47,16.43,16.47,3800.0,12.2363,12.2661,12.2363,12.2661,3800.0
2005-04-21 13:35:00,16.47,16.5,16.46,16.49,6600.0,12.2661,12.2885,12.2587,12.281,6600.0
2005-04-21 13:40:00,16.5,16.52,16.5,16.5,5000.0,12.2885,12.3034,12.2885,12.2885,5000.0
2005-04-21 13:45:00,16.5,16.56,16.5,16.54,6600.0,12.2885,12.3332,12.2885,12.3183,6600.0
2005-04-21 13:50:00,16.53,16.53,16.5,16.5,5600.0,12.3108,12.3108,12.2885,12.2885,5600.0
2005-04-21 13:55:00,16.5,16.52,16.5,16.52,3200.0,12.2885,12.3034,12.2885,12.3034,3200.0
2005-04-21 14:00:00,16.53,16.53,16.52,16.52,3400.0,12.3108,12.3108,12.3034,12.3034,3400.0
2005-04-21 14:05:00,16.52,16.54,16.52,16.53,5800.0,12.3034,12.3183,12.3034,12.3108,5800.0
2005-04-21 14:10:00,16.53,16.59,16.53,16.59,3000.0,12.3108,12.3555,12.3108,12.3555,3000.0
2005-04-21 14:15:00,16.54,16.61,16.54,16.59,9800.0,12.3183,12.3704,12.3183,12.3555,9800.0
2005-04-21 14:20:00,16.59,16.6,16.59,16.6,4600.0,12.3555,12.3629,12.3555,12.3629,4600.0
2005-04-21 14:25:00,16.61,16.64,16.6,16.6,11000.0,12.3704,12.3927,12.3629,12.3629,11000.0
2005-04-21 14:30:00,16.59,16.59,16.57,16.58,5800.0,12.3555,12.3555,12.3406,12.348,5800.0
2005-04-21 14:35:00,16.58,16.61,16.58,16.59,8000.0,12.348,12.3704,12.348,12.3555,8000.0
2005-04-21 14:40:00,16.59,16.59,16.57,16.58,9600.0,12.3555,12.3555,12.3406,12.348,9600.0
2005-04-21 14:45:00,16.58,16.58,16.55,16.56,8600.0,12.348,12.348,12.3257,12.3332,8600.0
2005-04-21 14:50:00,16.56,16.59,16.55,16.58,9600.0,12.3332,12.3555,12.3257,12.348,9600.0
2005-04-21 14:55:00,16.58,16.59,16.57,16.57,7000.0,12.348,12.3555,12.3406,12.3406,7000.0
2005-04-21 15:00:00,16.58,16.58,16.58,16.58,1000.0,12.348,12.348,12.348,12.348,1000.0
2005-04-21 15:05:00,16.55,16.55,16.53,16.53,5400.0,12.3257,12.3257,12.3108,12.3108,5400.0
2005-04-21 15:10:00,16.53,16.65,16.53,16.61,31000.0,12.3108,12.4002,12.3108,12.3704,31000.0
2005-04-21 15:15:00,16.61,16.61,16.59,16.6,9000.0,12.3704,12.3704,12.3555,12.3629,9000.0
2005-04-21 15:20:00,16.61,16.66,16.61,16.63,6600.0,12.3704,12.4076,12.3704,12.3853,6600.0
2005-04-21 15:25:00,16.63,16.64,16.62,16.63,5200.0,12.3853,12.3927,12.3778,12.3853,5200.0
2005-04-21 15:30:00,16.63,16.68,16.62,16.68,25400.0,12.3853,12.4225,12.3778,12.4225,25400.0
2005-04-21 15:35:00,16.68,16.68,16.67,16.67,8200.0,12.4225,12.4225,12.4151,12.4151,8200.0
2005-04-21 15:40:00,16.67,16.68,16.67,16.67,11200.0,12.4151,12.4225,12.4151,12.4151,11200.0
2005-04-21 15:45:00,16.68,16.69,16.66,16.67,9400.0,12.4225,12.43,12.4076,12.4151,9400.0
2005-04-21 15:50:00,16.67,16.68,16.65,16.68,10000.0,12.4151,12.4225,12.4002,12.4225,10000.0
2005-04-21 15:55:00,16.68,16.73,16.67,16.72,24800.0,12.4225,12.4598,12.4151,12.4523,24800.0
2005-04-22 09:30:00,16.65,16.65,16.6,16.6,4800.0,12.4002,12.4002,12.3629,12.3629,4800.0
2005-04-22 09:35:00,16.58,16.58,16.49,16.5,6800.0,12.348,12.348,12.281,12.2885,6800.0
2005-04-22 09:40:00,16.5,16.57,16.5,16.57,8200.0,12.2885,12.3406,12.2885,12.3406,8200.0
2005-04-22 09:45:00,16.53,16.56,16.5,16.55,9200.0,12.3108,12.3332,12.2885,12.3257,9200.0
2005-04-22 09:50:00,16.55,16.55,16.5,16.5,4400.0,12.3257,12.3257,12.2885,12.2885,4400.0
2005-04-22 09:55:00,16.5,16.52,16.5,16.51,3600.0,12.2885,12.3034,12.2885,12.2959,3600.0
2005-04-22 10:00:00,16.5,16.5,16.47,16.47,6200.0,12.2885,12.2885,12.2661,12.2661,6200.0
2005-04-22 10:05:00,16.48,16.5,16.46,16.47,3600.0,12.2736,12.2885,12.2587,12.2661,3600.0
2005-04-22 10:10:00,16.47,16.52,16.47,16.49,5200.0,12.2661,12.3034,12.2661,12.281,5200.0
2005-04-22 10:15:00,16.53,16.6,16.53,16.56,7600.0,12.3108,12.3629,12.3108,12.3332,7600.0
2005-04-22 10:20:00,16.5,16.56,16.48,16.48,7400.0,12.2885,12.3332,12.2736,12.2736,7400.0
2005-04-22 10:25:00,16.46,16.53,16.46,16.49,2600.0,12.2587,12.3108,12.2587,12.281,2600.0
2005-04-22 10:30:00,16.5,16.53,16.49,16.53,4400.0,12.2885,12.3108,12.281,12.3108,4400.0
2005-04-22 10:35:00,16.53,16.55,16.53,16.53,16400.0,12.3108,12.3257,12.3108,12.3108,16400.0
2005-04-22 10:40:00,16.52,16.52,16.44,16.44,16600.0,12.3034,12.3034,12.2438,12.2438,16600.0
2005-04-22 10:45:00,16.43,16.43,16.42,16.43,3200.0,12.2363,12.2363,12.2289,12.2363,3200.0
2005-04-22 10:50:00,16.43,16.45,16.43,16.45,5200.0,12.2363,12.2512,12.2363,12.2512,5200.0
2005-04-22 10:55:00,16.43,16.47,16.43,16.47,3600.0,12.2363,12.2661,12.2363,12.2661,3600.0
2005-04-22 11:00:00,16.46,16.46,16.46,16.46,1200.0,12.2587,12.2587,12.2587,12.2587,1200.0
2005-04-22 11:05:00,16.46,16.46,16.46,16.46,0.0,12.2587,12.2587,12.2587,12.2587,0.0
2005-04-22 11:10:00,16.45,16.47,16.45,16.47,1400.0,12.2512,12.2661,12.2512,12.2661,1400.0
2005-04-22 11:15:00,16.48,16.52,16.48,16.52,3800.0,12.2736,12.3034,12.2736,12.3034,3800.0
2005-04-22 11:20:00,16.52,16.54,16.52,16.52,2600.0,12.3034,12.3183,12.3034,12.3034,2600.0
2005-04-22 11:25:00,16.52,16.52,16.52,16.52,0.0,12.3034,12.3034,12.3034,12.3034,0.0
2005-04-22 11:30:00,16.52,16.55,16.51,16.53,3400.0,12.3034,12.3257,12.2959,12.3108,3400.0
2005-04-22 11:35:00,16.53,16.53,16.48,16.48,5600.0,12.3108,12.3108,12.2736,12.2736,5600.0
2005-04-22 11:40:00,16.49,16.49,16.48,16.48,5200.0,12.281,12.281,12.2736,12.2736,5200.0
2005-04-22 11:45:00,16.46,16.47,16.45,16.45,3600.0,12.2587,12.2661,12.2512,12.2512,3600.0
2005-04-22 11:50:00,16.46,16.51,16.46,16.5,5600.0,12.2587,12.2959,12.2587,12.2885,5600.0
2005-04-22 11:55:00,16.5,16.51,16.5,16.5,2400.0,12.2885,12.2959,12.2885,12.2885,2400.0
2005-04-22 12:00:00,16.48,16.52,16.48,16.52,12600.0,12.2736,12.3034,12.2736,12.3034,12600.0
2005-04-22 12:05:00,16.52,16.52,16.47,16.47,6000.0,12.3034,12.3034,12.2661,12.2661,6000.0
2005-04-22 12:10:00,16.46,16.46,16.46,16.46,3000.0,12.2587,12.2587,12.2587,12.2587,3000.0
2005-04-22 12:15:00,16.45,16.47,16.45,16.47,2200.0,12.2512,12.2661,12.2512,12.2661,2200.0
2005-04-22 12:20:00,16.47,16.47,16.47,16.47,0.0,12.2661,12.2661,12.2661,12.2661,0.0
2005-04-22 12:25:00,16.47,16.47,16.47,16.47,600.0,12.2661,12.2661,12.2661,12.2661,600.0
2005-04-22 12:30:00,16.46,16.48,16.45,16.45,3200.0,12.2587,12.2736,12.2512,12.2512,3200.0
2005-04-22 12:35:00,16.45,16.48,16.45,16.48,1200.0,12.2512,12.2736,12.2512,12.2736,1200.0
2005-04-22 12:40:00,16.49,16.54,16.49,16.54,7200.0,12.281,12.3183,12.281,12.3183,7200.0
2005-04-22 12:45:00,16.54,16.54,16.53,16.53,1600.0,12.3183,12.3183,12.3108,12.3108,1600.0
2005-04-22 12:50:00,16.54,16.54,16.52,16.52,2000.0,12.3183,12.3183,12.3034,12.3034,2000.0
2005-04-22 12:55:00,16.53,16.53,16.53,16.53,2000.0,12.3108,12.3108,12.3108,12.3108,2000.0
2005-04-22 13:00:00,16.53,16.53,16.53,16.53,2600.0,12.3108,12.3108,12.3108,12.3108,2600.0
2005-04-22 13:05:00,16.52,16.52,16.52,16.52,400.0,12.3034,12.3034,12.3034,12.3034,400.0
2005-04-22 13:10:00,16.5,16.51,16.5,16.51,1600.0,12.2885,12.2959,12.2885,12.2959,1600.0
2005-04-22 13:15:00,16.5,16.51,16.5,16.5,1200.0,12.2885,12.2959,12.2885,12.2885,1200.0
2005-04-22 13:20:00,16.5,16.51,16.5,16.5,3600.0,12.2885,12.2959,12.2885,12.2885,3600.0
2005-04-22 13:25:00,16.5,16.51,16.5,16.51,7400.0,12.2885,12.2959,12.2885,12.2959,7400.0
2005-04-22 13:30:00,16.51,16.51,16.5,16.5,4600.0,12.2959,12.2959,12.2885,12.2885,4600.0
2005-04-22 13:35:00,16.5,16.52,16.5,16.52,5400.0,12.2885,12.3034,12.2885,12.3034,5400.0
2005-04-22 13:40:00,16.52,16.53,16.52,16.52,7400.0,12.3034,12.3108,12.3034,12.3034,7400.0
2005-04-22 13:45:00,16.52,16.52,16.52,16.52,5800.0,12.3034,12.3034,12.3034,12.3034,5800.0
2005-04-22 13:50:00,16.52,16.53,16.52,16.53,8400.0,12.3034,12.3108,12.3034,12.3108,8400.0
2005-04-22 13:55:00,16.53,16.56,16.53,16.55,9600.0,12.3108,12.3332,12.3108,12.3257,9600.0
2005-04-22 14:00:00,16.55,16.55,16.55,16.55,6800.0,12.3257,12.3257,12.3257,12.3257,6800.0
2005-04-22 14:05:00,16.55,16.58,16.55,16.58,17800.0,12.3257,12.348,12.3257,12.348,17800.0
2005-04-22 14:10:00,16.58,16.58,16.58,16.58,9000.0,12.348,12.348,12.348,12.348,9000.0
2005-04-22 14:15:00,16.58,16.58,16.56,16.56,10600.0,12.348,12.348,12.3332,12.3332,10600.0
2005-04-22 14:20:00,16.56,16.56,16.54,16.56,43000.0,12.3332,12.3332,12.3183,12.3332,43000.0
2005-04-22 14:25:00,16.56,16.59,16.55,16.59,8200.0,12.3332,12.3555,12.3257,12.3555,8200.0
2005-04-22 14:30:00,16.59,16.59,16.58,16.58,5400.0,12.3555,12.3555,12.348,12.348,5400.0
2005-04-22 14:35:00,16.58,16.58,16.51,16.52,7600.0,12.348,12.348,12.2959,12.3034,7600.0
2005-04-22 14:40:00,16.5,16.53,16.48,16.52,9800.0,12.2885,12.3108,12.2736,12.3034,9800.0
2005-04-22 14:45:00,16.52,16.52,16.45,16.45,6800.0,12.3034,12.3034,12.2512,12.2512,6800.0
2005-04-22 14:50:00,16.46,16.52,16.46,16.52,7400.0,12.2587,12.3034,12.2587,12.3034,7400.0
2005-04-22 14:55:00,16.51,16.52,16.5,16.5,7600.0,12.2959,12.3034,12.2885,12.2885,7600.0
2005-04-22 15:00:00,16.5,16.55,16.49,16.5,4800.0,12.2885,12.3257,12.281,12.2885,4800.0
2005-04-22 15:05:00,16.5,16.5,16.45,16.46,9200.0,12.2885,12.2885,12.2512,12.2587,9200.0
2005-04-22 15:10:00,16.46,16.46,16.38,16.39,17800.0,12.2587,12.2587,12.1991,12.2065,17800.0
2005-04-22 15:15:00,16.4,16.4,16.34,16.39,14000.0,12.214,12.214,12.1693,12.2065,14000.0
2005-04-22 15:20:00,16.39,16.39,16.3,16.31,8200.0,12.2065,12.2065,12.1395,12.147,8200.0
2005-04-22 15:25:00,16.3,16.3,16.24,16.24,8600.0,12.1395,12.1395,12.0948,12.0948,8600.0
2005-04-22 15:30:00,16.23,16.23,16.21,16.23,12400.0,12.0874,12.0874,12.0725,12.0874,12400.0
2005-04-22 15:35:00,16.27,16.34,16.27,16.3,7200.0,12.1172,12.1693,12.1172,12.1395,7200.0
2005-04-22 15:40:00,16.3,16.3,16.25,16.27,11200.0,12.1395,12.1395,12.1023,12.1172,11200.0
2005-04-22 15:45:00,16.27,16.29,16.24,16.25,9600.0,12.1172,12.1321,12.0948,12.1023,9600.0
2005-04-22 15:50:00,16.25,16.34,16.24,16.34,17200.0,12.1023,12.1693,12.0948,12.1693,17200.0
2005-04-22 15:55:00,16.34,16.35,16.31,16.34,23200.0,12.1693,12.1768,12.147,12.1693,23200.0
2005-04-25 09:35:00,16.43,16.43,16.43,16.43,600.0,12.2363,12.2363,12.2363,12.2363,600.0
2005-04-25 09:40:00,16.41,16.48,16.41,16.41,3800.0,12.2214,12.2736,12.2214,12.2214,3800.0
2005-04-25 09:45:00,16.41,16.43,16.41,16.41,4200.0,12.2214,12.2363,12.2214,12.2214,4200.0
2005-04-25 09:50:00,16.4,16.45,16.4,16.45,800.0,12.214,12.2512,12.214,12.2512,800.0
2005-04-25 09:55:00,16.46,16.46,16.46,16.46,200.0,12.2587,12.2587,12.2587,12.2587,200.0
2005-04-25 10:00:00,16.46,16.46,16.43,16.43,6600.0,12.2587,12.2587,12.2363,12.2363,6600.0
2005-04-25 10:05:00,16.44,16.55,16.44,16.55,7600.0,12.2438,12.3257,12.2438,12.3257,7600.0
2005-04-25 10:10:00,16.6,16.68,16.6,16.64,11000.0,12.3629,12.4225,12.3629,12.3927,11000.0
2005-04-25 10:15:00,16.65,16.66,16.61,16.61,7000.0,12.4002,12.4076,12.3704,12.3704,7000.0
2005-04-25 10:20:00,16.61,16.65,16.61,16.61,2800.0,12.3704,12.4002,12.3704,12.3704,2800.0
2005-04-25 10:25:00,16.61,16.67,16.61,16.65,6600.0,12.3704,12.4151,12.3704,12.4002,6600.0
2005-04-25 10:30:00,16.64,16.65,16.61,16.65,66200.0,12.3927,12.4002,12.3704,12.4002,66200.0
2005-04-25 10:35:00,16.64,16.65,16.6,16.6,6600.0,12.3927,12.4002,12.3629,12.3629,6600.0
2005-04-25 10:40:00,16.63,16.63,16.61,16.61,800.0,12.3853,12.3853,12.3704,12.3704,800.0
2005-04-25 10:45:00,16.62,16.67,16.61,16.63,5400.0,12.3778,12.4151,12.3704,12.3853,5400.0
2005-04-25 10:50:00,16.66,16.66,16.66,16.66,1800.0,12.4076,12.4076,12.4076,12.4076,1800.0
2005-04-25 10:55:00,16.74,16.74,16.7,16.71,40000.0,12.4672,12.4672,12.4374,12.4449,40000.0
2005-04-25 11:00:00,16.71,16.99,16.71,16.83,57200.0,12.4449,12.6534,12.4449,12.5342,57200.0
2005-04-25 11:05:00,16.83,16.83,16.8,16.8,18000.0,12.5342,12.5342,12.5119,12.5119,18000.0
2005-04-25 11:10:00,16.82,16.82,16.81,16.81,16800.0,12.5268,12.5268,12.5193,12.5193,16800.0
2005-04-25 11:15:00,16.8,16.8,16.78,16.78,11400.0,12.5119,12.5119,12.497,12.497,11400.0
2005-04-25 11:20:00,16.78,16.79,16.77,16.77,5600.0,12.497,12.5044,12.4896,12.4896,5600.0
2005-04-25 11:25:00,16.75,16.78,16.75,16.78,4400.0,12.4747,12.497,12.4747,12.497,4400.0
2005-04-25 11:30:00,16.78,16.85,16.78,16.8,11600.0,12.497,12.5491,12.497,12.5119,11600.0
2005-04-25 11:35:00,16.8,16.8,16.78,16.78,13000.0,12.5119,12.5119,12.497,12.497,13000.0
2005-04-25 11:40:00,16.78,16.84,16.78,16.8,11200.0,12.497,12.5417,12.497,12.5119,11200.0
2005-04-25 11:45:00,16.8,16.83,16.8,16.83,2000.0,12.5119,12.5342,12.5119,12.5342,2000.0
2005-04-25 11:50:00,16.83,16.85,16.82,16.82,6000.0,12.5342,12.5491,12.5268,12.5268,6000.0
2005-04-25 11:55:00,16.83,16.88,16.83,16.88,26400.0,12.5342,12.5715,12.5342,12.5715,26400.0
2005-04-25 12:00:00,16.89,16.89,16.85,16.85,6200.0,12.5789,12.5789,12.5491,12.5491,6200.0
2005-04-25 12:05:00,16.86,16.86,16.85,16.86,15400.0,12.5566,12.5566,12.5491,12.5566,15400.0
2005-04-25 12:10:00,16.86,16.88,16.86,16.86,21000.0,12.5566,12.5715,12.5566,12.5566,21000.0
2005-04-25 12:15:00,16.86,16.87,16.85,16.85,9800.0,12.5566,12.564,12.5491,12.5491,9800.0
2005-04-25 12:20:00,16.85,16.87,16.84,16.87,11600.0,12.5491,12.564,12.5417,12.564,11600.0
2005-04-25 12:25:00,16.87,16.88,16.86,16.88,12000.0,12.564,12.5715,12.5566,12.5715,12000.0
2005-04-25 12:30:00,16.88,16.89,16.88,16.88,17800.0,12.5715,12.5789,12.5715,12.5715,17800.0
2005-04-25 12:35:00,16.89,16.89,16.88,16.89,4000.0,12.5789,12.5789,12.5715,12.5789,4000.0
2005-04-25 12:40:00,16.89,16.91,16.89,16.91,26600.0,12.5789,12.5938,12.5789,12.5938,26600.0
2005-04-25 12:45:00,16.91,16.93,16.9,16.9,20200.0,12.5938,12.6087,12.5864,12.5864,20200.0
2005-04-25 12:50:00,16.9,16.94,16.9,16.93,10200.0,12.5864,12.6162,12.5864,12.6087,10200.0
2005-04-25 12:55:00,16.93,16.98,16.93,16.97,12200.0,12.6087,12.646,12.6087,12.6385,12200.0
2005-04-25 13:00:00,16.96,16.96,16.9,16.93,9200.0,12.6311,12.6311,12.5864,12.6087,9200.0
2005-04-25 13:05:00,16.93,16.93,16.93,16.93,2000.0,12.6087,12.6087,12.6087,12.6087,2000.0
2005-04-25 13:10:00,16.91,16.93,16.91,16.93,8000.0,12.5938,12.6087,12.5938,12.6087,8000.0
2005-04-25 13:15:00,16.92,16.92,16.91,16.91,3800.0,12.6013,12.6013,12.5938,12.5938,3800.0
2005-04-25 13:20:00,16.91,16.91,16.88,16.88,15000.0,12.5938,12.5938,12.5715,12.5715,15000.0
2005-04-25 13:25:00,16.88,16.88,16.86,16.86,14200.0,12.5715,12.5715,12.5566,12.5566,14200.0
2005-04-25 13:30:00,16.86,16.93,16.86,16.93,18400.0,12.5566,12.6087,12.5566,12.6087,18400.0
2005-04-25 13:35:00,16.93,16.93,16.91,16.92,6800.0,12.6087,12.6087,12.5938,12.6013,6800.0
2005-04-25 13:40:00,16.92,16.92,16.87,16.87,2400.0,12.6013,12.6013,12.564,12.564,2400.0
2005-04-25 13:45:00,16.87,16.87,16.83,16.83,5600.0,12.564,12.564,12.5342,12.5342,5600.0
2005-04-25 13:50:00,16.82,16.86,16.8,16.82,15400.0,12.5268,12.5566,12.5119,12.5268,15400.0
2005-04-25 13:55:00,16.81,16.81,16.8,16.8,2400.0,12.5193,12.5193,12.5119,12.5119,2400.0
2005-04-25 14:00:00,16.79,16.8,16.78,16.78,7200.0,12.5044,12.5119,12.497,12.497,7200.0
2005-04-25 14:05:00,16.79,16.79,16.77,16.77,6200.0,12.5044,12.5044,12.4896,12.4896,6200.0
2005-04-25 14:10:00,16.77,16.81,16.77,16.8,14400.0,12.4896,12.5193,12.4896,12.5119,14400.0
2005-04-25 14:15:00,16.81,16.81,16.79,16.79,12000.0,12.5193,12.5193,12.5044,12.5044,12000.0
2005-04-25 14:20:00,16.76,16.76,16.73,16.73,3400.0,12.4821,12.4821,12.4598,12.4598,3400.0
2005-04-25 14:25:00,16.73,16.8,16.73,16.79,5800.0,12.4598,12.5119,12.4598,12.5044,5800.0
2005-04-25 14:30:00,16.77,16.8,16.77,16.8,6800.0,12.4896,12.5119,12.4896,12.5119,6800.0
2005-04-25 14:35:00,16.8,16.8,16.76,16.77,6200.0,12.5119,12.5119,12.4821,12.4896,6200.0
2005-04-25 14:40:00,16.77,16.8,16.74,16.8,21600.0,12.4896,12.5119,12.4672,12.5119,21600.0
2005-04-25 14:45:00,16.77,16.77,16.73,16.73,2400.0,12.4896,12.4896,12.4598,12.4598,2400.0
2005-04-25 14:50:00,16.73,16.74,16.69,16.69,4400.0,12.4598,12.4672,12.43,12.43,4400.0
2005-04-25 14:55:00,16.69,16.71,16.68,16.7,5600.0,12.43,12.4449,12.4225,12.4374,5600.0
2005-04-25 15:00:00,16.69,16.69,16.57,16.63,9800.0,12.43,12.43,12.3406,12.3853,9800.0
2005-04-25 15:05:00,16.63,16.63,16.6,16.61,5800.0,12.3853,12.3853,12.3629,12.3704,5800.0
2005-04-25 15:10:00,16.61,16.65,16.61,16.64,1800.0,12.3704,12.4002,12.3704,12.3927,1800.0
2005-04-25 15:15:00,16.63,16.72,16.62,16.68,19000.0,12.3853,12.4523,12.3778,12.4225,19000.0
2005-04-25 15:20:00,16.68,16.72,16.68,16.7,12400.0,12.4225,12.4523,12.4225,12.4374,12400.0
2005-04-25 15:25:00,16.71,16.73,16.7,16.7,10600.0,12.4449,12.4598,12.4374,12.4374,10600.0
2005-04-25 15:30:00,16.71,16.8,16.71,16.8,13800.0,12.4449,12.5119,12.4449,12.5119,13800.0
2005-04-25 15:35:00,16.79,16.8,16.7,16.78,7400.0,12.5044,12.5119,12.4374,12.497,7400.0
2005-04-25 15:40:00,16.79,16.79,16.77,16.79,3000.0,12.5044,12.5044,12.4896,12.5044,3000.0
2005-04-25 15:45:00,16.79,16.82,16.78,16.82,30200.0,12.5044,12.5268,12.497,12.5268,30200.0
2005-04-25 15:50:00,16.81,16.86,16.81,16.86,27200.0,12.5193,12.5566,12.5193,12.5566,27200.0
2005-04-25 15:55:00,16.86,16.89,16.86,16.88,33800.0,12.5566,12.5789,12.5566,12.5715,33800.0
2005-04-26 09:40:00,17.8,17.8,17.8,17.8,41400.0,13.2567,13.2567,13.2567,13.2567,41400.0
2005-04-26 09:45:00,17.8,17.81,17.65,17.65,50400.0,13.2567,13.2641,13.1449,13.1449,50400.0
2005-04-26 09:50:00,17.66,17.75,17.63,17.72,90800.0,13.1524,13.2194,13.13,13.1971,90800.0
2005-04-26 09:55:00,17.75,17.75,17.66,17.66,25200.0,13.2194,13.2194,13.1524,13.1524,25200.0
2005-04-26 10:00:00,17.67,17.7,17.6,17.6,40000.0,13.1598,13.1822,13.1077,13.1077,40000.0
2005-04-26 10:05:00,17.6,17.6,17.53,17.53,35600.0,13.1077,13.1077,13.0556,13.0556,35600.0
2005-04-26 10:10:00,17.55,17.65,17.55,17.6,22600.0,13.0705,13.1449,13.0705,13.1077,22600.0
2005-04-26 10:15:00,17.6,17.68,17.6,17.67,11800.0,13.1077,13.1673,13.1077,13.1598,11800.0
2005-04-26 10:20:00,17.66,17.68,17.66,17.68,12400.0,13.1524,13.1673,13.1524,13.1673,12400.0
2005-04-26 10:25:00,17.68,17.72,17.66,17.7,11400.0,13.1673,13.1971,13.1524,13.1822,11400.0
2005-04-26 10:30:00,17.7,17.71,17.68,17.68,30200.0,13.1822,13.1896,13.1673,13.1673,30200.0
2005-04-26 10:35:00,17.68,17.71,17.68,17.7,10400.0,13.1673,13.1896,13.1673,13.1822,10400.0
2005-04-26 10:40:00,17.71,17.72,17.7,17.72,8200.0,13.1896,13.1971,13.1822,13.1971,8200.0
2005-04-26 10:45:00,17.73,17.85,17.72,17.84,14800.0,13.2045,13.2939,13.1971,13.2864,14800.0
2005-04-26 10:50:00,17.84,18.13,17.84,18.09,50800.0,13.2864,13.5024,13.2864,13.4726,50800.0
2005-04-26 10:55:00,18.05,18.09,18.01,18.01,8200.0,13.4428,13.4726,13.4131,13.4131,8200.0
2005-04-26 11:00:00,18.09,18.09,18.0,18.0,12200.0,13.4726,13.4726,13.4056,13.4056,12200.0
2005-04-26 11:05:00,18.0,18.0,18.0,18.0,8400.0,13.4056,13.4056,13.4056,13.4056,8400.0
2005-04-26 11:10:00,17.98,17.99,17.98,17.98,5200.0,13.3907,13.3982,13.3907,13.3907,5200.0
2005-04-26 11:15:00,17.98,17.99,17.9,17.9,8600.0,13.3907,13.3982,13.3311,13.3311,8600.0
2005-04-26 11:20:00,17.9,17.91,17.78,17.84,14600.0,13.3311,13.3386,13.2418,13.2864,14600.0
2005-04-26 11:25:00,17.86,17.96,17.86,17.96,7000.0,13.3013,13.3758,13.3013,13.3758,7000.0
2005-04-26 11:30:00,17.97,17.97,17.95,17.96,6800.0,13.3833,13.3833,13.3684,13.3758,6800.0
2005-04-26 11:35:00,17.98,17.99,17.98,17.99,4800.0,13.3907,13.3982,13.3907,13.3982,4800.0
2005-04-26 11:40:00,17.99,18.22,17.99,18.15,17200.0,13.3982,13.5694,13.3982,13.5173,17200.0
2005-04-26 11:45:00,18.15,18.17,18.14,18.15,4800.0,13.5173,13.5322,13.5099,13.5173,4800.0
2005-04-26 11:50:00,18.15,18.15,18.11,18.13,7200.0,13.5173,13.5173,13.4875,13.5024,7200.0
2005-04-26 11:55:00,18.15,18.21,18.03,18.04,15600.0,13.5173,13.562,13.4279,13.4354,15600.0
2005-04-26 12:00:00,18.08,18.09,18.08,18.09,2000.0,13.4652,13.4726,13.4652,13.4726,2000.0
2005-04-26 12:05:00,18.1,18.11,18.1,18.11,6000.0,13.4801,13.4875,13.4801,13.4875,6000.0
2005-04-26 12:10:00,18.13,18.15,18.12,18.13,7400.0,13.5024,13.5173,13.495,13.5024,7400.0
2005-04-26 12:15:00,18.12,18.14,18.12,18.13,4200.0,13.495,13.5099,13.495,13.5024,4200.0
2005-04-26 12:20:00,18.12,18.12,18.1,18.1,2000.0,13.495,13.495,13.4801,13.4801,2000.0
2005-04-26 12:25:00,18.1,18.12,18.1,18.11,4400.0,13.4801,13.495,13.4801,13.4875,4400.0
2005-04-26 12:30:00,18.12,18.14,18.11,18.12,5800.0,13.495,13.5099,13.4875,13.495,5800.0
2005-04-26 12:35:00,18.13,18.13,18.07,18.07,4600.0,13.5024,13.5024,13.4577,13.4577,4600.0
2005-04-26 12:40:00,18.07,18.07,17.98,18.01,3600.0,13.4577,13.4577,13.3907,13.4131,3600.0
2005-04-26 12:45:00,18.01,18.02,17.98,18.0,4800.0,13.4131,13.4205,13.3907,13.4056,4800.0
2005-04-26 12:50:00,18.01,18.1,18.01,18.05,7000.0,13.4131,13.4801,13.4131,13.4428,7000.0
2005-04-26 12:55:00,18.04,18.04,18.0,18.0,3400.0,13.4354,13.4354,13.4056,13.4056,3400.0
2005-04-26 13:00:00,18.0,18.08,17.96,17.96,26200.0,13.4056,13.4652,13.3758,13.3758,26200.0
2005-04-26 13:05:00,17.94,17.95,17.9,17.9,3200.0,13.3609,13.3684,13.3311,13.3311,3200.0
2005-04-26 13:10:00,17.89,17.89,17.86,17.88,15600.0,13.3237,13.3237,13.3013,13.3162,15600.0
2005-04-26 13:15:00,17.89,17.95,17.89,17.95,7600.0,13.3237,13.3684,13.3237,13.3684,7600.0
2005-04-26 13:20:00,17.96,17.98,17.93,17.93,9400.0,13.3758,13.3907,13.3535,13.3535,9400.0
2005-04-26 13:25:00,17.94,17.94,17.89,17.89,3600.0,13.3609,13.3609,13.3237,13.3237,3600.0
2005-04-26 13:30:00,17.88,18.03,17.88,18.02,21600.0,13.3162,13.4279,13.3162,13.4205,21600.0
2005-04-26 13:35:00,18.02,18.1,18.02,18.1,97200.0,13.4205,13.4801,13.4205,13.4801,97200.0
2005-04-26 13:40:00,18.11,18.14,18.1,18.13,66200.0,13.4875,13.5099,13.4801,13.5024,66200.0
2005-04-26 13:45:00,18.13,18.13,18.09,18.13,34000.0,13.5024,13.5024,13.4726,13.5024,34000.0
2005-04-26 13:50:00,18.13,18.13,18.02,18.05,14200.0,13.5024,13.5024,13.4205,13.4428,14200.0
2005-04-26 13:55:00,18.05,18.12,18.05,18.12,45600.0,13.4428,13.495,13.4428,13.495,45600.0
2005-04-26 14:00:00,18.11,18.11,18.08,18.08,12800.0,13.4875,13.4875,13.4652,13.4652,12800.0
2005-04-26 14:05:00,18.06,18.07,18.03,18.03,16400.0,13.4503,13.4577,13.4279,13.4279,16400.0
2005-04-26 14:10:00,18.02,18.05,18.0,18.04,15400.0,13.4205,13.4428,13.4056,13.4354,15400.0
2005-04-26 14:15:00,18.01,18.01,17.97,17.97,14400.0,13.4131,13.4131,13.3833,13.3833,14400.0
2005-04-26 14:20:00,17.98,17.98,17.95,17.95,15600.0,13.3907,13.3907,13.3684,13.3684,15600.0
2005-04-26 14:25:00,17.95,17.95,17.93,17.93,15600.0,13.3684,13.3684,13.3535,13.3535,15600.0
2005-04-26 14:30:00,17.98,18.08,17.98,18.05,13000.0,13.3907,13.4652,13.3907,13.4428,13000.0
2005-04-26 14:35:00,18.05,18.13,18.05,18.13,15000.0,13.4428,13.5024,13.4428,13.5024,15000.0
2005-04-26 14:40:00,18.12,18.14,18.11,18.11,9000.0,13.495,13.5099,13.4875,13.4875,9000.0
2005-04-26 14:45:00,18.08,18.11,18.08,18.11,14800.0,13.4652,13.4875,13.4652,13.4875,14800.0
2005-04-26 14:50:00,18.11,18.18,18.11,18.16,15000.0,13.4875,13.5397,13.4875,13.5248,15000.0
2005-04-26 14:55:00,18.17,18.17,18.08,18.1,16400.0,13.5322,13.5322,13.4652,13.4801,16400.0
2005-04-26 15:00:00,18.1,18.1,18.08,18.09,19000.0,13.4801,13.4801,13.4652,13.4726,19000.0
2005-04-26 15:05:00,18.09,18.1,18.01,18.01,18400.0,13.4726,13.4801,13.4131,13.4131,18400.0
2005-04-26 15:10:00,18.03,18.08,18.03,18.05,11800.0,13.4279,13.4652,13.4279,13.4428,11800.0
2005-04-26 15:15:00,18.06,18.06,18.03,18.03,9600.0,13.4503,13.4503,13.4279,13.4279,9600.0
2005-04-26 15:20:00,18.03,18.09,18.03,18.08,15200.0,13.4279,13.4726,13.4279,13.4652,15200.0
2005-04-26 15:25:00,18.09,18.11,18.06,18.06,22800.0,13.4726,13.4875,13.4503,13.4503,22800.0
2005-04-26 15:30:00,18.08,18.09,18.08,18.08,10400.0,13.4652,13.4726,13.4652,13.4652,10400.0
2005-04-26 15:35:00,18.08,18.1,18.03,18.1,9400.0,13.4652,13.4801,13.4279,13.4801,9400.0
2005-04-26 15:40:00,18.1,18.1,18.03,18.06,13800.0,13.4801,13.4801,13.4279,13.4503,13800.0
2005-04-26 15:45:00,18.07,18.07,17.96,17.97,10000.0,13.4577,13.4577,13.3758,13.3833,10000.0
2005-04-26 15:50:00,17.97,17.97,17.88,17.89,51400.0,13.3833,13.3833,13.3162,13.3237,51400.0
2005-04-26 15:55:00,17.89,17.89,17.88,17.88,52200.0,13.3237,13.3237,13.3162,13.3162,52200.0
2005-04-27 09:30:00,17.83,17.83,17.76,17.76,7800.0,13.279,13.279,13.2269,13.2269,7800.0
2005-04-27 09:35:00,17.75,17.75,17.66,17.66,5800.0,13.2194,13.2194,13.1524,13.1524,5800.0
2005-04-27 09:40:00,17.65,17.66,17.6,17.6,10000.0,13.1449,13.1524,13.1077,13.1077,10000.0
2005-04-27 09:45:00,17.6,17.6,17.56,17.57,5800.0,13.1077,13.1077,13.0779,13.0854,5800.0
2005-04-27 09:50:00,17.57,17.63,17.46,17.5,19600.0,13.0854,13.13,13.0034,13.0332,19600.0
2005-04-27 09:55:00,17.51,17.51,17.46,17.46,2600.0,13.0407,13.0407,13.0034,13.0034,2600.0
2005-04-27 10:00:00,17.46,17.46,17.4,17.4,9000.0,13.0034,13.0034,12.9587,12.9587,9000.0
2005-04-27 10:05:00,17.4,17.4,17.36,17.36,12600.0,12.9587,12.9587,12.929,12.929,12600.0
2005-04-27 10:10:00,17.33,17.45,17.32,17.36,18800.0,12.9066,12.996,12.8992,12.929,18800.0
2005-04-27 10:15:00,17.37,17.42,17.34,17.34,22800.0,12.9364,12.9736,12.9141,12.9141,22800.0
2005-04-27 10:20:00,17.33,17.35,17.33,17.33,11400.0,12.9066,12.9215,12.9066,12.9066,11400.0
2005-04-27 10:25:00,17.33,17.33,17.32,17.33,6200.0,12.9066,12.9066,12.8992,12.9066,6200.0
2005-04-27 10:30:00,17.33,17.5,17.33,17.5,14800.0,12.9066,13.0332,12.9066,13.0332,14800.0
2005-04-27 10:35:00,17.5,17.5,17.42,17.42,6200.0,13.0332,13.0332,12.9736,12.9736,6200.0
2005-04-27 10:40:00,17.42,17.42,17.34,17.35,5400.0,12.9736,12.9736,12.9141,12.9215,5400.0
2005-04-27 10:45:00,17.34,17.35,17.34,17.35,1800.0,12.9141,12.9215,12.9141,12.9215,1800.0
2005-04-27 10:50:00,17.36,17.36,17.35,17.35,2800.0,12.929,12.929,12.9215,12.9215,2800.0
2005-04-27 10:55:00,17.35,17.38,17.34,17.38,7000.0,12.9215,12.9439,12.9141,12.9439,7000.0
2005-04-27 11:00:00,17.37,17.37,17.3,17.3,8200.0,12.9364,12.9364,12.8843,12.8843,8200.0
2005-04-27 11:05:00,17.3,17.31,17.27,17.27,5600.0,12.8843,12.8917,12.8619,12.8619,5600.0
2005-04-27 11:10:00,17.28,17.28,17.27,17.27,7200.0,12.8694,12.8694,12.8619,12.8619,7200.0
2005-04-27 11:15:00,17.28,17.29,17.27,17.28,7000.0,12.8694,12.8768,12.8619,12.8694,7000.0
2005-04-27 11:20:00,17.27,17.28,17.25,17.28,11600.0,12.8619,12.8694,12.847,12.8694,11600.0
2005-04-27 11:25:00,17.28,17.53,17.28,17.53,47200.0,12.8694,13.0556,12.8694,13.0556,47200.0
2005-04-27 11:30:00,17.5,17.53,17.44,17.45,17000.0,13.0332,13.0556,12.9885,12.996,17000.0
2005-04-27 11:35:00,17.45,17.45,17.43,17.43,8200.0,12.996,12.996,12.9811,12.9811,8200.0
2005-04-27 11:40:00,17.42,17.43,17.42,17.43,13000.0,12.9736,12.9811,12.9736,12.9811,13000.0
2005-04-27 11:45:00,17.43,17.46,17.43,17.44,7200.0,12.9811,13.0034,12.9811,12.9885,7200.0
2005-04-27 11:50:00,17.44,17.65,17.43,17.65,41600.0,12.9885,13.1449,12.9811,13.1449,41600.0
2005-04-27 11:55:00,17.65,17.66,17.61,17.64,15600.0,13.1449,13.1524,13.1151,13.1375,15600.0
2005-04-27 12:00:00,17.65,17.78,17.65,17.75,13800.0,13.1449,13.2418,13.1449,13.2194,13800.0
2005-04-27 12:05:00,17.78,17.78,17.68,17.68,5400.0,13.2418,13.2418,13.1673,13.1673,5400.0
2005-04-27 12:10:00,17.67,17.67,17.64,17.65,3600.0,13.1598,13.1598,13.1375,13.1449,3600.0
2005-04-27 12:15:00,17.67,17.67,17.5,17.59,25600.0,13.1598,13.1598,13.0332,13.1003,25600.0
2005-04-27 12:20:00,17.57,17.61,17.53,17.6,5200.0,13.0854,13.1151,13.0556,13.1077,5200.0
2005-04-27 12:25:00,17.58,17.59,17.58,17.59,1600.0,13.0928,13.1003,13.0928,13.1003,1600.0
2005-04-27 12:30:00,17.6,17.61,17.59,17.59,3200.0,13.1077,13.1151,13.1003,13.1003,3200.0
2005-04-27 12:35:00,17.59,17.59,17.57,17.57,2800.0,13.1003,13.1003,13.0854,13.0854,2800.0
2005-04-27 12:40:00,17.58,17.6,17.58,17.6,1400.0,13.0928,13.1077,13.0928,13.1077,1400.0
2005-04-27 12:45:00,17.6,17.62,17.6,17.62,1200.0,13.1077,13.1226,13.1077,13.1226,1200.0
2005-04-27 12:50:00,17.63,17.68,17.63,17.67,3800.0,13.13,13.1673,13.13,13.1598,3800.0
2005-04-27 12:55:00,17.66,17.73,17.66,17.73,2000.0,13.1524,13.2045,13.1524,13.2045,2000.0
2005-04-27 13:00:00,17.73,17.73,17.7,17.73,6400.0,13.2045,13.2045,13.1822,13.2045,6400.0
2005-04-27 13:05:00,17.73,17.86,17.73,17.85,9400.0,13.2045,13.3013,13.2045,13.2939,9400.0
2005-04-27 13:10:00,17.85,17.93,17.85,17.91,10200.0,13.2939,13.3535,13.2939,13.3386,10200.0
2005-04-27 13:15:00,17.91,17.91,17.87,17.87,2600.0,13.3386,13.3386,13.3088,13.3088,2600.0
2005-04-27 13:20:00,17.87,17.87,17.83,17.83,3200.0,13.3088,13.3088,13.279,13.279,3200.0
2005-04-27 13:25:00,17.84,17.84,17.83,17.83,3800.0,13.2864,13.2864,13.279,13.279,3800.0
2005-04-27 13:30:00,17.83,17.83,17.82,17.82,4800.0,13.279,13.279,13.2715,13.2715,4800.0
2005-04-27 13:35:00,17.82,17.85,17.82,17.85,5200.0,13.2715,13.2939,13.2715,13.2939,5200.0
2005-04-27 13:40:00,17.83,17.84,17.81,17.81,6400.0,13.279,13.2864,13.2641,13.2641,6400.0
2005-04-27 13:45:00,17.82,17.85,17.81,17.85,4600.0,13.2715,13.2939,13.2641,13.2939,4600.0
2005-04-27 13:50:00,17.86,17.89,17.85,17.89,3200.0,13.3013,13.3237,13.2939,13.3237,3200.0
2005-04-27 13:55:00,17.88,17.94,17.88,17.93,5800.0,13.3162,13.3609,13.3162,13.3535,5800.0
2005-04-27 14:00:00,17.93,17.93,17.9,17.91,4600.0,13.3535,13.3535,13.3311,13.3386,4600.0
2005-04-27 14:05:00,17.91,17.93,17.9,17.9,1800.0,13.3386,13.3535,13.3311,13.3311,1800.0
2005-04-27 14:10:00,17.9,17.9,17.88,17.89,5400.0,13.3311,13.3311,13.3162,13.3237,5400.0
2005-04-27 14:15:00,17.89,17.93,17.89,17.89,5200.0,13.3237,13.3535,13.3237,13.3237,5200.0
2005-04-27 14:20:00,17.89,17.98,17.89,17.98,3000.0,13.3237,13.3907,13.3237,13.3907,3000.0
2005-04-27 14:25:00,17.98,18.0,17.95,17.95,6200.0,13.3907,13.4056,13.3684,13.3684,6200.0
2005-04-27 14:30:00,17.94,17.94,17.92,17.92,5000.0,13.3609,13.3609,13.346,13.346,5000.0
2005-04-27 14:35:00,17.92,17.92,17.91,17.91,1800.0,13.346,13.346,13.3386,13.3386,1800.0
2005-04-27 14:40:00,17.91,17.91,17.88,17.88,4200.0,13.3386,13.3386,13.3162,13.3162,4200.0
2005-04-27 14:45:00,17.88,17.88,17.87,17.87,9400.0,13.3162,13.3162,13.3088,13.3088,9400.0
2005-04-27 14:50:00,17.87,17.89,17.85,17.87,11800.0,13.3088,13.3237,13.2939,13.3088,11800.0
2005-04-27 14:55:00,17.87,17.88,17.86,17.86,11400.0,13.3088,13.3162,13.3013,13.3013,11400.0
2005-04-27 15:00:00,17.86,17.88,17.86,17.88,16600.0,13.3013,13.3162,13.3013,13.3162,16600.0
2005-04-27 15:05:00,17.88,17.88,17.86,17.86,5600.0,13.3162,13.3162,13.3013,13.3013,5600.0
2005-04-27 15:10:00,17.85,17.88,17.84,17.88,12400.0,13.2939,13.3162,13.2864,13.3162,12400.0
2005-04-27 15:15:00,17.88,17.89,17.87,17.88,5800.0,13.3162,13.3237,13.3088,13.3162,5800.0
2005-04-27 15:20:00,17.88,17.88,17.85,17.86,7000.0,13.3162,13.3162,13.2939,13.3013,7000.0
2005-04-27 15:25:00,17.86,17.86,17.82,17.83,7800.0,13.3013,13.3013,13.2715,13.279,7800.0
2005-04-27 15:30:00,17.83,17.83,17.8,17.81,24000.0,13.279,13.279,13.2567,13.2641,24000.0
2005-04-27 15:35:00,17.81,17.81,17.78,17.78,12400.0,13.2641,13.2641,13.2418,13.2418,12400.0
2005-04-27 15:40:00,17.78,17.8,17.77,17.8,14000.0,13.2418,13.2567,13.2343,13.2567,14000.0
2005-04-27 15:45:00,17.79,17.79,17.78,17.79,18400.0,13.2492,13.2492,13.2418,13.2492,18400.0
2005-04-27 15:50:00,17.79,17.81,17.79,17.8,26600.0,13.2492,13.2641,13.2492,13.2567,26600.0
2005-04-27 15:55:00,17.81,17.84,17.8,17.84,44600.0,13.2641,13.2864,13.2567,13.2864,44600.0
2005-04-28 09:30:00,17.86,17.9,17.86,17.9,13000.0,13.3013,13.3311,13.3013,13.3311,13000.0
2005-04-28 09:35:00,17.95,18.05,17.88,18.05,9000.0,13.3684,13.4428,13.3162,13.4428,9000.0
2005-04-28 09:40:00,18.08,18.08,17.99,17.99,13800.0,13.4652,13.4652,13.3982,13.3982,13800.0
2005-04-28 09:45:00,17.99,17.99,17.93,17.93,3400.0,13.3982,13.3982,13.3535,13.3535,3400.0
2005-04-28 09:50:00,17.91,17.91,17.85,17.85,2600.0,13.3386,13.3386,13.2939,13.2939,2600.0
2005-04-28 09:55:00,17.82,17.89,17.82,17.85,8600.0,13.2715,13.3237,13.2715,13.2939,8600.0
2005-04-28 10:00:00,17.86,17.87,17.85,17.86,17600.0,13.3013,13.3088,13.2939,13.3013,17600.0
2005-04-28 10:05:00,17.84,17.85,17.8,17.8,2400.0,13.2864,13.2939,13.2567,13.2567,2400.0
2005-04-28 10:10:00,17.8,17.9,17.8,17.9,12800.0,13.2567,13.3311,13.2567,13.3311,12800.0
2005-04-28 10:15:00,17.9,17.91,17.84,17.88,11000.0,13.3311,13.3386,13.2864,13.3162,11000.0
2005-04-28 10:20:00,17.88,17.92,17.84,17.91,10200.0,13.3162,13.346,13.2864,13.3386,10200.0
2005-04-28 10:25:00,17.9,17.91,17.86,17.91,6200.0,13.3311,13.3386,13.3013,13.3386,6200.0
2005-04-28 10:30:00,17.91,17.97,17.91,17.92,11800.0,13.3386,13.3833,13.3386,13.346,11800.0
2005-04-28 10:35:00,17.91,17.91,17.82,17.82,15000.0,13.3386,13.3386,13.2715,13.2715,15000.0
2005-04-28 10:40:00,17.82,17.83,17.81,17.81,18600.0,13.2715,13.279,13.2641,13.2641,18600.0
2005-04-28 10:45:00,17.8,17.81,17.8,17.8,10800.0,13.2567,13.2641,13.2567,13.2567,10800.0
2005-04-28 10:50:00,17.8,17.8,17.75,17.75,9600.0,13.2567,13.2567,13.2194,13.2194,9600.0
2005-04-28 10:55:00,17.75,17.81,17.75,17.8,3600.0,13.2194,13.2641,13.2194,13.2567,3600.0
2005-04-28 11:00:00,17.8,17.8,17.78,17.78,4600.0,13.2567,13.2567,13.2418,13.2418,4600.0
2005-04-28 11:05:00,17.78,17.79,17.78,17.79,1600.0,13.2418,13.2492,13.2418,13.2492,1600.0
2005-04-28 11:10:00,17.77,17.77,17.77,17.77,400.0,13.2343,13.2343,13.2343,13.2343,400.0
2005-04-28 11:15:00,17.76,17.8,17.76,17.8,3400.0,13.2269,13.2567,13.2269,13.2567,3400.0
2005-04-28 11:20:00,17.81,17.81,17.79,17.79,3400.0,13.2641,13.2641,13.2492,13.2492,3400.0
2005-04-28 11:25:00,17.79,17.79,17.75,17.75,3400.0,13.2492,13.2492,13.2194,13.2194,3400.0
2005-04-28 11:30:00,17.75,17.75,17.7,17.71,9800.0,13.2194,13.2194,13.1822,13.1896,9800.0
2005-04-28 11:35:00,17.72,17.72,17.7,17.71,6200.0,13.1971,13.1971,13.1822,13.1896,6200.0
2005-04-28 11:40:00,17.72,17.75,17.72,17.74,10000.0,13.1971,13.2194,13.1971,13.212,10000.0
2005-04-28 11:45:00,17.71,17.75,17.71,17.75,2200.0,13.1896,13.2194,13.1896,13.2194,2200.0
2005-04-28 11:50:00,17.74,17.75,17.74,17.75,4800.0,13.212,13.2194,13.212,13.2194,4800.0
2005-04-28 11:55:00,17.75,17.75,17.75,17.75,3000.0,13.2194,13.2194,13.2194,13.2194,3000.0
2005-04-28 12:00:00,17.75,17.76,17.75,17.75,2200.0,13.2194,13.2269,13.2194,13.2194,2200.0
2005-04-28 12:05:00,17.75,17.76,17.75,17.75,4800.0,13.2194,13.2269,13.2194,13.2194,4800.0
2005-04-28 12:10:00,17.75,17.75,17.74,17.74,1800.0,13.2194,13.2194,13.212,13.212,1800.0
2005-04-28 12:15:00,17.75,17.75,17.75,17.75,2600.0,13.2194,13.2194,13.2194,13.2194,2600.0
2005-04-28 12:20:00,17.75,17.81,17.75,17.81,4200.0,13.2194,13.2641,13.2194,13.2641,4200.0
2005-04-28 12:25:00,17.8,17.81,17.8,17.81,4000.0,13.2567,13.2641,13.2567,13.2641,4000.0
2005-04-28 12:30:00,17.8,17.84,17.8,17.84,3400.0,13.2567,13.2864,13.2567,13.2864,3400.0
2005-04-28 12:35:00,17.84,17.85,17.83,17.85,1200.0,13.2864,13.2939,13.279,13.2939,1200.0
2005-04-28 12:40:00,17.83,17.84,17.83,17.83,3600.0,13.279,13.2864,13.279,13.279,3600.0
2005-04-28 12:45:00,17.84,17.85,17.83,17.84,3400.0,13.2864,13.2939,13.279,13.2864,3400.0
2005-04-28 12:50:00,17.82,17.83,17.82,17.83,1800.0,13.2715,13.279,13.2715,13.279,1800.0
2005-04-28 12:55:00,17.82,17.82,17.82,17.82,600.0,13.2715,13.2715,13.2715,13.2715,600.0
2005-04-28 13:00:00,17.82,17.83,17.8,17.82,3800.0,13.2715,13.279,13.2567,13.2715,3800.0
2005-04-28 13:05:00,17.82,17.83,17.82,17.83,800.0,13.2715,13.279,13.2715,13.279,800.0
2005-04-28 13:10:00,17.83,17.83,17.82,17.82,4000.0,13.279,13.279,13.2715,13.2715,4000.0
2005-04-28 13:15:00,17.83,17.83,17.8,17.8,9000.0,13.279,13.279,13.2567,13.2567,9000.0
2005-04-28 13:20:00,17.81,17.83,17.81,17.83,8800.0,13.2641,13.279,13.2641,13.279,8800.0
2005-04-28 13:25:00,17.82,17.82,17.81,17.81,1800.0,13.2715,13.2715,13.2641,13.2641,1800.0
2005-04-28 13:30:00,17.81,17.82,17.8,17.82,7400.0,13.2641,13.2715,13.2567,13.2715,7400.0
2005-04-28 13:35:00,17.82,17.82,17.8,17.82,11800.0,13.2715,13.2715,13.2567,13.2715,11800.0
2005-04-28 13:40:00,17.81,17.86,17.81,17.83,12800.0,13.2641,13.3013,13.2641,13.279,12800.0
2005-04-28 13:45:00,17.83,17.84,17.83,17.83,5800.0,13.279,13.2864,13.279,13.279,5800.0
2005-04-28 13:50:00,17.84,17.85,17.84,17.85,4800.0,13.2864,13.2939,13.2864,13.2939,4800.0
2005-04-28 13:55:00,17.85,17.93,17.85,17.9,18600.0,13.2939,13.3535,13.2939,13.3311,18600.0
2005-04-28 14:00:00,17.9,17.91,17.89,17.9,6800.0,13.3311,13.3386,13.3237,13.3311,6800.0
2005-04-28 14:05:00,17.9,17.91,17.83,17.83,10800.0,13.3311,13.3386,13.279,13.279,10800.0
2005-04-28 14:10:00,17.82,17.82,17.8,17.8,12400.0,13.2715,13.2715,13.2567,13.2567,12400.0
2005-04-28 14:15:00,17.81,17.82,17.8,17.8,4800.0,13.2641,13.2715,13.2567,13.2567,4800.0
2005-04-28 14:20:00,17.8,17.8,17.73,17.73,15200.0,13.2567,13.2567,13.2045,13.2045,15200.0
2005-04-28 14:25:00,17.73,17.74,17.71,17.74,5200.0,13.2045,13.212,13.1896,13.212,5200.0
2005-04-28 14:30:00,17.73,17.75,17.73,17.75,8400.0,13.2045,13.2194,13.2045,13.2194,8400.0
2005-04-28 14:35:00,17.75,17.8,17.75,17.8,9000.0,13.2194,13.2567,13.2194,13.2567,9000.0
2005-04-28 14:40:00,17.8,17.8,17.78,17.79,6400.0,13.2567,13.2567,13.2418,13.2492,6400.0
2005-04-28 14:45:00,17.79,17.8,17.78,17.8,4000.0,13.2492,13.2567,13.2418,13.2567,4000.0
2005-04-28 14:50:00,17.8,17.8,17.78,17.78,6000.0,13.2567,13.2567,13.2418,13.2418,6000.0
2005-04-28 14:55:00,17.8,17.83,17.8,17.81,5000.0,13.2567,13.279,13.2567,13.2641,5000.0
2005-04-28 15:00:00,17.81,17.81,17.78,17.78,4200.0,13.2641,13.2641,13.2418,13.2418,4200.0
2005-04-28 15:05:00,17.79,17.79,17.78,17.78,5400.0,13.2492,13.2492,13.2418,13.2418,5400.0
2005-04-28 15:10:00,17.78,17.9,17.78,17.83,34800.0,13.2418,13.3311,13.2418,13.279,34800.0
2005-04-28 15:15:00,17.83,17.83,17.83,17.83,7600.0,13.279,13.279,13.279,13.279,7600.0
2005-04-28 15:20:00,17.84,17.88,17.84,17.87,7200.0,13.2864,13.3162,13.2864,13.3088,7200.0
2005-04-28 15:25:00,17.85,17.86,17.84,17.84,8200.0,13.2939,13.3013,13.2864,13.2864,8200.0
2005-04-28 15:30:00,17.83,17.84,17.83,17.84,11000.0,13.279,13.2864,13.279,13.2864,11000.0
2005-04-28 15:35:00,17.83,17.86,17.83,17.86,22000.0,13.279,13.3013,13.279,13.3013,22000.0
2005-04-28 15:40:00,17.86,17.88,17.85,17.86,11800.0,13.3013,13.3162,13.2939,13.3013,11800.0
2005-04-28 15:45:00,17.86,17.86,17.83,17.83,15400.0,13.3013,13.3013,13.279,13.279,15400.0
2005-04-28 15:50:00,17.83,17.83,17.79,17.79,8200.0,13.279,13.279,13.2492,13.2492,8200.0
2005-04-28 15:55:00,17.8,17.8,17.78,17.79,21400.0,13.2567,13.2567,13.2418,13.2492,21400.0
2005-04-29 09:35:00,17.93,17.99,17.93,17.99,13200.0,13.3535,13.3982,13.3535,13.3982,13200.0
2005-04-29 09:40:00,17.96,18.05,17.93,18.05,8400.0,13.3758,13.4428,13.3535,13.4428,8400.0
2005-04-29 09:45:00,18.04,18.06,18.03,18.06,5000.0,13.4354,13.4503,13.4279,13.4503,5000.0
2005-04-29 09:50:00,18.07,18.08,18.01,18.02,8000.0,13.4577,13.4652,13.4131,13.4205,8000.0
2005-04-29 09:55:00,18.04,18.1,17.98,18.1,9800.0,13.4354,13.4801,13.3907,13.4801,9800.0
2005-04-29 10:00:00,18.1,18.14,18.07,18.07,27400.0,13.4801,13.5099,13.4577,13.4577,27400.0
2005-04-29 10:05:00,18.07,18.07,18.0,18.03,5800.0,13.4577,13.4577,13.4056,13.4279,5800.0
2005-04-29 10:10:00,18.01,18.02,17.95,17.97,19000.0,13.4131,13.4205,13.3684,13.3833,19000.0
2005-04-29 10:15:00,17.98,18.07,17.98,18.07,10800.0,13.3907,13.4577,13.3907,13.4577,10800.0
2005-04-29 10:20:00,18.05,18.05,18.0,18.0,6400.0,13.4428,13.4428,13.4056,13.4056,6400.0
2005-04-29 10:25:00,17.99,17.99,17.95,17.96,5600.0,13.3982,13.3982,13.3684,13.3758,5600.0
2005-04-29 10:30:00,17.98,18.02,17.96,17.96,18400.0,13.3907,13.4205,13.3758,13.3758,18400.0
2005-04-29 10:35:00,17.96,18.0,17.95,18.0,11000.0,13.3758,13.4056,13.3684,13.4056,11000.0
2005-04-29 10:40:00,18.0,18.05,18.0,18.05,5600.0,13.4056,13.4428,13.4056,13.4428,5600.0
2005-04-29 10:45:00,18.04,18.04,18.04,18.04,3600.0,13.4354,13.4354,13.4354,13.4354,3600.0
2005-04-29 10:50:00,18.02,18.05,18.01,18.03,12000.0,13.4205,13.4428,13.4131,13.4279,12000.0
2005-04-29 10:55:00,18.04,18.06,18.04,18.06,11000.0,13.4354,13.4503,13.4354,13.4503,11000.0
2005-04-29 11:00:00,18.05,18.07,18.05,18.07,16200.0,13.4428,13.4577,13.4428,13.4577,16200.0
2005-04-29 11:05:00,18.07,18.17,18.06,18.17,12800.0,13.4577,13.5322,13.4503,13.5322,12800.0
2005-04-29 11:10:00,18.17,18.17,18.07,18.07,10400.0,13.5322,13.5322,13.4577,13.4577,10400.0
2005-04-29 11:15:00,18.06,18.13,18.06,18.06,7800.0,13.4503,13.5024,13.4503,13.4503,7800.0
2005-04-29 11:20:00,18.05,18.06,18.02,18.03,14200.0,13.4428,13.4503,13.4205,13.4279,14200.0
2005-04-29 11:25:00,18.01,18.05,18.0,18.05,18600.0,13.4131,13.4428,13.4056,13.4428,18600.0
2005-04-29 11:30:00,18.03,18.03,18.0,18.0,9800.0,13.4279,13.4279,13.4056,13.4056,9800.0
2005-04-29 11:35:00,18.0,18.02,18.0,18.0,10400.0,13.4056,13.4205,13.4056,13.4056,10400.0
2005-04-29 11:40:00,18.0,18.0,17.92,17.92,8000.0,13.4056,13.4056,13.346,13.346,8000.0
2005-04-29 11:45:00,17.92,17.96,17.91,17.96,6800.0,13.346,13.3758,13.3386,13.3758,6800.0
2005-04-29 11:50:00,17.96,17.97,17.93,17.95,9000.0,13.3758,13.3833,13.3535,13.3684,9000.0
2005-04-29 11:55:00,17.95,17.99,17.93,17.93,6400.0,13.3684,13.3982,13.3535,13.3535,6400.0
2005-04-29 12:00:00,17.94,17.98,17.93,17.97,5800.0,13.3609,13.3907,13.3535,13.3833,5800.0
2005-04-29 12:05:00,17.97,17.97,17.95,17.95,3400.0,13.3833,13.3833,13.3684,13.3684,3400.0
2005-04-29 12:10:00,17.95,17.97,17.95,17.97,4200.0,13.3684,13.3833,13.3684,13.3833,4200.0
2005-04-29 12:15:00,17.97,17.97,17.93,17.94,7000.0,13.3833,13.3833,13.3535,13.3609,7000.0
2005-04-29 12:20:00,17.94,17.94,17.94,17.94,2200.0,13.3609,13.3609,13.3609,13.3609,2200.0
2005-04-29 12:25:00,17.93,17.93,17.93,17.93,1200.0,13.3535,13.3535,13.3535,13.3535,1200.0
2005-04-29 12:30:00,17.93,17.94,17.91,17.91,10600.0,13.3535,13.3609,13.3386,13.3386,10600.0
2005-04-29 12:35:00,17.91,17.93,17.91,17.93,5600.0,13.3386,13.3535,13.3386,13.3535,5600.0
2005-04-29 12:40:00,17.93,17.98,17.92,17.95,7800.0,13.3535,13.3907,13.346,13.3684,7800.0
2005-04-29 12:45:00,17.96,17.96,17.95,17.95,2200.0,13.3758,13.3758,13.3684,13.3684,2200.0
2005-04-29 12:50:00,17.95,17.95,17.95,17.95,1600.0,13.3684,13.3684,13.3684,13.3684,1600.0
2005-04-29 12:55:00,18.0,18.0,17.99,18.0,7800.0,13.4056,13.4056,13.3982,13.4056,7800.0
2005-04-29 13:00:00,18.0,18.05,18.0,18.02,3200.0,13.4056,13.4428,13.4056,13.4205,3200.0
2005-04-29 13:05:00,18.03,18.1,18.03,18.1,7800.0,13.4279,13.4801,13.4279,13.4801,7800.0
2005-04-29 13:10:00,18.1,18.17,18.1,18.17,6600.0,13.4801,13.5322,13.4801,13.5322,6600.0
2005-04-29 13:15:00,18.17,18.23,18.17,18.23,3800.0,13.5322,13.5769,13.5322,13.5769,3800.0
2005-04-29 13:20:00,18.23,18.25,18.17,18.17,3600.0,13.5769,13.5918,13.5322,13.5322,3600.0
2005-04-29 13:25:00,18.16,18.16,18.14,18.14,1200.0,13.5248,13.5248,13.5099,13.5099,1200.0
2005-04-29 13:30:00,18.14,18.14,18.11,18.11,9400.0,13.5099,13.5099,13.4875,13.4875,9400.0
2005-04-29 13:35:00,18.1,18.1,18.05,18.05,3600.0,13.4801,13.4801,13.4428,13.4428,3600.0
2005-04-29 13:40:00,18.03,18.04,18.0,18.04,15200.0,13.4279,13.4354,13.4056,13.4354,15200.0
2005-04-29 13:45:00,18.03,18.04,18.02,18.04,2600.0,13.4279,13.4354,13.4205,13.4354,2600.0
2005-04-29 13:50:00,18.05,18.1,18.05,18.1,4400.0,13.4428,13.4801,13.4428,13.4801,4400.0
2005-04-29 13:55:00,18.1,18.18,18.1,18.18,6400.0,13.4801,13.5397,13.4801,13.5397,6400.0
2005-04-29 14:00:00,18.17,18.2,18.17,18.2,11400.0,13.5322,13.5546,13.5322,13.5546,11400.0
2005-04-29 14:05:00,18.18,18.18,18.14,18.14,2800.0,13.5397,13.5397,13.5099,13.5099,2800.0
2005-04-29 14:10:00,18.15,18.15,18.13,18.13,3800.0,13.5173,13.5173,13.5024,13.5024,3800.0
2005-04-29 14:15:00,18.13,18.14,18.11,18.11,11000.0,13.5024,13.5099,13.4875,13.4875,11000.0
2005-04-29 14:20:00,18.1,18.18,18.1,18.16,16000.0,13.4801,13.5397,13.4801,13.5248,16000.0
2005-04-29 14:25:00,18.18,18.18,18.15,18.18,5200.0,13.5397,13.5397,13.5173,13.5397,5200.0
2005-04-29 14:30:00,18.18,18.21,18.18,18.21,4400.0,13.5397,13.562,13.5397,13.562,4400.0
2005-04-29 14:35:00,18.23,18.33,18.23,18.33,6200.0,13.5769,13.6514,13.5769,13.6514,6200.0
2005-04-29 14:40:00,18.32,18.32,18.24,18.25,8800.0,13.6439,13.6439,13.5843,13.5918,8800.0
2005-04-29 14:45:00,18.25,18.25,18.25,18.25,13200.0,13.5918,13.5918,13.5918,13.5918,13200.0
2005-04-29 14:50:00,18.25,18.27,18.25,18.26,5400.0,13.5918,13.6067,13.5918,13.5992,5400.0
2005-04-29 14:55:00,18.26,18.27,18.25,18.25,3400.0,13.5992,13.6067,13.5918,13.5918,3400.0
2005-04-29 15:00:00,18.25,18.25,18.24,18.24,5600.0,13.5918,13.5918,13.5843,13.5843,5600.0
2005-04-29 15:05:00,18.24,18.24,18.23,18.23,16200.0,13.5843,13.5843,13.5769,13.5769,16200.0
2005-04-29 15:10:00,18.23,18.23,18.2,18.2,11600.0,13.5769,13.5769,13.5546,13.5546,11600.0
2005-04-29 15:15:00,18.21,18.24,18.2,18.24,16800.0,13.562,13.5843,13.5546,13.5843,16800.0
2005-04-29 15:20:00,18.23,18.23,18.21,18.21,13800.0,13.5769,13.5769,13.562,13.562,13800.0
2005-04-29 15:25:00,18.22,18.22,18.21,18.22,3600.0,13.5694,13.5694,13.562,13.5694,3600.0
2005-04-29 15:30:00,18.22,18.24,18.22,18.23,12000.0,13.5694,13.5843,13.5694,13.5769,12000.0
2005-04-29 15:35:00,18.23,18.24,18.23,18.23,14800.0,13.5769,13.5843,13.5769,13.5769,14800.0
2005-04-29 15:40:00,18.22,18.25,18.2,18.25,14800.0,13.5694,13.5918,13.5546,13.5918,14800.0
2005-04-29 15:45:00,18.26,18.29,18.25,18.29,11800.0,13.5992,13.6216,13.5918,13.6216,11800.0
2005-04-29 15:50:00,18.31,18.33,18.26,18.26,7800.0,13.6365,13.6514,13.5992,13.5992,7800.0
2005-04-29 15:55:00,18.26,18.27,18.22,18.22,14600.0,13.5992,13.6067,13.5694,13.5694,14600.0
2005-05-02 09:30:00,18.28,18.3,18.25,18.3,3600.0,13.6141,13.629,13.5918,13.629,3600.0
2005-05-02 09:35:00,18.28,18.4,18.28,18.4,7200.0,13.6141,13.7035,13.6141,13.7035,7200.0
2005-05-02 09:40:00,18.41,18.47,18.38,18.47,5000.0,13.711,13.7556,13.6886,13.7556,5000.0
2005-05-02 09:45:00,18.47,18.47,18.35,18.35,4200.0,13.7556,13.7556,13.6663,13.6663,4200.0
2005-05-02 09:50:00,18.35,18.35,18.25,18.27,5800.0,13.6663,13.6663,13.5918,13.6067,5800.0
2005-05-02 09:55:00,18.26,18.3,18.26,18.3,10000.0,13.5992,13.629,13.5992,13.629,10000.0
2005-05-02 10:00:00,18.3,18.33,18.3,18.31,13200.0,13.629,13.6514,13.629,13.6365,13200.0
2005-05-02 10:05:00,18.31,18.36,18.31,18.36,14200.0,13.6365,13.6737,13.6365,13.6737,14200.0
2005-05-02 10:10:00,18.36,18.4,18.32,18.32,13200.0,13.6737,13.7035,13.6439,13.6439,13200.0
2005-05-02 10:15:00,18.33,18.35,18.26,18.35,27000.0,13.6514,13.6663,13.5992,13.6663,27000.0
2005-05-02 10:20:00,18.34,18.35,18.34,18.34,11400.0,13.6588,13.6663,13.6588,13.6588,11400.0
2005-05-02 10:25:00,18.33,18.33,18.28,18.28,6200.0,13.6514,13.6514,13.6141,13.6141,6200.0
2005-05-02 10:30:00,18.25,18.25,18.23,18.23,3400.0,13.5918,13.5918,13.5769,13.5769,3400.0
2005-05-02 10:35:00,18.23,18.24,18.23,18.23,7000.0,13.5769,13.5843,13.5769,13.5769,7000.0
2005-05-02 10:40:00,18.23,18.24,18.23,18.24,5200.0,13.5769,13.5843,13.5769,13.5843,5200.0
2005-05-02 10:45:00,18.24,18.24,18.24,18.24,3800.0,13.5843,13.5843,13.5843,13.5843,3800.0
2005-05-02 10:50:00,18.23,18.23,18.18,18.19,8200.0,13.5769,13.5769,13.5397,13.5471,8200.0
2005-05-02 10:55:00,18.18,18.18,18.16,18.16,8200.0,13.5397,13.5397,13.5248,13.5248,8200.0
2005-05-02 11:00:00,18.17,18.17,18.16,18.16,6200.0,13.5322,13.5322,13.5248,13.5248,6200.0
2005-05-02 11:05:00,18.16,18.16,18.14,18.14,4000.0,13.5248,13.5248,13.5099,13.5099,4000.0
2005-05-02 11:10:00,18.14,18.14,18.13,18.13,3600.0,13.5099,13.5099,13.5024,13.5024,3600.0
2005-05-02 11:15:00,18.13,18.13,18.1,18.1,12000.0,13.5024,13.5024,13.4801,13.4801,12000.0
2005-05-02 11:20:00,18.1,18.11,18.1,18.1,13000.0,13.4801,13.4875,13.4801,13.4801,13000.0
2005-05-02 11:25:00,18.1,18.1,18.07,18.08,15200.0,13.4801,13.4801,13.4577,13.4652,15200.0
2005-05-02 11:30:00,18.08,18.1,18.08,18.1,6800.0,13.4652,13.4801,13.4652,13.4801,6800.0
2005-05-02 11:35:00,18.07,18.14,18.07,18.13,18600.0,13.4577,13.5099,13.4577,13.5024,18600.0
2005-05-02 11:40:00,18.13,18.16,18.13,18.16,12400.0,13.5024,13.5248,13.5024,13.5248,12400.0
2005-05-02 11:45:00,18.14,18.15,18.14,18.15,3000.0,13.5099,13.5173,13.5099,13.5173,3000.0
2005-05-02 11:50:00,18.15,18.16,18.14,18.16,7400.0,13.5173,13.5248,13.5099,13.5248,7400.0
2005-05-02 11:55:00,18.16,18.16,18.16,18.16,19000.0,13.5248,13.5248,13.5248,13.5248,19000.0
2005-05-02 12:00:00,18.17,18.17,18.15,18.15,4200.0,13.5322,13.5322,13.5173,13.5173,4200.0
2005-05-02 12:05:00,18.15,18.15,18.15,18.15,2400.0,13.5173,13.5173,13.5173,13.5173,2400.0
2005-05-02 12:10:00,18.14,18.15,18.14,18.15,4400.0,13.5099,13.5173,13.5099,13.5173,4400.0
2005-05-02 12:15:00,18.15,18.16,18.15,18.16,2600.0,13.5173,13.5248,13.5173,13.5248,2600.0
2005-05-02 12:20:00,18.18,18.2,18.18,18.19,3400.0,13.5397,13.5546,13.5397,13.5471,3400.0
2005-05-02 12:25:00,18.2,18.2,18.18,18.19,6200.0,13.5546,13.5546,13.5397,13.5471,6200.0
2005-05-02 12:30:00,18.19,18.19,18.18,18.18,1200.0,13.5471,13.5471,13.5397,13.5397,1200.0
2005-05-02 12:35:00,18.18,18.18,18.16,18.16,5600.0,13.5397,13.5397,13.5248,13.5248,5600.0
2005-05-02 12:40:00,18.17,18.17,18.17,18.17,5200.0,13.5322,13.5322,13.5322,13.5322,5200.0
2005-05-02 12:45:00,18.17,18.17,18.17,18.17,5800.0,13.5322,13.5322,13.5322,13.5322,5800.0
2005-05-02 12:50:00,18.18,18.2,18.18,18.19,2200.0,13.5397,13.5546,13.5397,13.5471,2200.0
2005-05-02 12:55:00,18.22,18.22,18.21,18.22,2800.0,13.5694,13.5694,13.562,13.5694,2800.0
2005-05-02 13:00:00,18.23,18.24,18.23,18.24,1400.0,13.5769,13.5843,13.5769,13.5843,1400.0
2005-05-02 13:05:00,18.25,18.27,18.25,18.25,5800.0,13.5918,13.6067,13.5918,13.5918,5800.0
2005-05-02 13:10:00,18.25,18.25,18.25,18.25,6200.0,13.5918,13.5918,13.5918,13.5918,6200.0
2005-05-02 13:15:00,18.25,18.25,18.22,18.22,3400.0,13.5918,13.5918,13.5694,13.5694,3400.0
2005-05-02 13:20:00,18.22,18.23,18.22,18.22,3000.0,13.5694,13.5769,13.5694,13.5694,3000.0
2005-05-02 13:25:00,18.22,18.22,18.22,18.22,400.0,13.5694,13.5694,13.5694,13.5694,400.0
2005-05-02 13:30:00,18.22,18.22,18.2,18.2,7600.0,13.5694,13.5694,13.5546,13.5546,7600.0
2005-05-02 13:35:00,18.2,18.21,18.17,18.17,4000.0,13.5546,13.562,13.5322,13.5322,4000.0
2005-05-02 13:40:00,18.17,18.17,18.16,18.16,5200.0,13.5322,13.5322,13.5248,13.5248,5200.0
2005-05-02 13:45:00,18.15,18.21,18.15,18.2,6600.0,13.5173,13.562,13.5173,13.5546,6600.0
2005-05-02 13:50:00,18.21,18.24,18.21,18.24,2600.0,13.562,13.5843,13.562,13.5843,2600.0
2005-05-02 13:55:00,18.24,18.28,18.24,18.28,3800.0,13.5843,13.6141,13.5843,13.6141,3800.0
2005-05-02 14:00:00,18.26,18.26,18.2,18.2,8000.0,13.5992,13.5992,13.5546,13.5546,8000.0
2005-05-02 14:05:00,18.18,18.18,18.13,18.17,5200.0,13.5397,13.5397,13.5024,13.5322,5200.0
2005-05-02 14:10:00,18.17,18.18,18.16,18.17,3200.0,13.5322,13.5397,13.5248,13.5322,3200.0
2005-05-02 14:15:00,18.18,18.2,18.17,18.18,5000.0,13.5397,13.5546,13.5322,13.5397,5000.0
2005-05-02 14:20:00,18.17,18.17,18.16,18.16,2600.0,13.5322,13.5322,13.5248,13.5248,2600.0
2005-05-02 14:25:00,18.17,18.18,18.17,18.17,3600.0,13.5322,13.5397,13.5322,13.5322,3600.0
2005-05-02 14:30:00,18.16,18.17,18.15,18.16,5600.0,13.5248,13.5322,13.5173,13.5248,5600.0
2005-05-02 14:35:00,18.16,18.23,18.16,18.23,6000.0,13.5248,13.5769,13.5248,13.5769,6000.0
2005-05-02 14:40:00,18.23,18.23,18.2,18.2,8400.0,13.5769,13.5769,13.5546,13.5546,8400.0
2005-05-02 14:45:00,18.22,18.25,18.2,18.24,8000.0,13.5694,13.5918,13.5546,13.5843,8000.0
2005-05-02 14:50:00,18.22,18.22,18.21,18.22,4600.0,13.5694,13.5694,13.562,13.5694,4600.0
2005-05-02 14:55:00,18.22,18.25,18.22,18.24,4600.0,13.5694,13.5918,13.5694,13.5843,4600.0
2005-05-02 15:00:00,18.24,18.24,18.22,18.22,7200.0,13.5843,13.5843,13.5694,13.5694,7200.0
2005-05-02 15:05:00,18.23,18.26,18.23,18.25,13800.0,13.5769,13.5992,13.5769,13.5918,13800.0
2005-05-02 15:10:00,18.29,18.3,18.27,18.3,6800.0,13.6216,13.629,13.6067,13.629,6800.0
2005-05-02 15:15:00,18.3,18.33,18.3,18.33,12000.0,13.629,13.6514,13.629,13.6514,12000.0
2005-05-02 15:20:00,18.33,18.36,18.33,18.36,15400.0,13.6514,13.6737,13.6514,13.6737,15400.0
2005-05-02 15:25:00,18.36,18.39,18.36,18.39,22400.0,13.6737,13.6961,13.6737,13.6961,22400.0
2005-05-02 15:30:00,18.39,18.41,18.39,18.41,25000.0,13.6961,13.711,13.6961,13.711,25000.0
2005-05-02 15:35:00,18.41,18.42,18.4,18.41,11600.0,13.711,13.7184,13.7035,13.711,11600.0
2005-05-02 15:40:00,18.4,18.45,18.4,18.43,11000.0,13.7035,13.7407,13.7035,13.7258,11000.0
2005-05-02 15:45:00,18.43,18.47,18.43,18.46,19200.0,13.7258,13.7556,13.7258,13.7482,19200.0
2005-05-02 15:50:00,18.46,18.46,18.43,18.43,6000.0,13.7482,13.7482,13.7258,13.7258,6000.0
2005-05-02 15:55:00,18.43,18.43,18.42,18.42,10600.0,13.7258,13.7258,13.7184,13.7184,10600.0
2005-05-03 09:30:00,18.4,18.43,18.4,18.43,7600.0,13.7035,13.7258,13.7035,13.7258,7600.0
2005-05-03 09:35:00,18.45,18.6,18.45,18.58,5000.0,13.7407,13.8525,13.7407,13.8376,5000.0
2005-05-03 09:40:00,18.58,18.63,18.58,18.59,16000.0,13.8376,13.8748,13.8376,13.845,16000.0
2005-05-03 09:45:00,18.56,18.56,18.53,18.54,6000.0,13.8227,13.8227,13.8003,13.8078,6000.0
2005-05-03 09:50:00,18.55,18.6,18.55,18.6,5800.0,13.8152,13.8525,13.8152,13.8525,5800.0
2005-05-03 09:55:00,18.6,18.63,18.59,18.61,22800.0,13.8525,13.8748,13.845,13.8599,22800.0
2005-05-03 10:00:00,18.61,18.61,18.61,18.61,6000.0,13.8599,13.8599,13.8599,13.8599,6000.0
2005-05-03 10:05:00,18.61,18.61,18.53,18.56,42800.0,13.8599,13.8599,13.8003,13.8227,42800.0
2005-05-03 10:10:00,18.58,18.59,18.5,18.5,3000.0,13.8376,13.845,13.778,13.778,3000.0
2005-05-03 10:15:00,18.5,18.52,18.5,18.52,9400.0,13.778,13.7929,13.778,13.7929,9400.0
2005-05-03 10:20:00,18.52,18.52,18.5,18.5,4600.0,13.7929,13.7929,13.778,13.778,4600.0
2005-05-03 10:25:00,18.53,18.54,18.53,18.54,6600.0,13.8003,13.8078,13.8003,13.8078,6600.0
2005-05-03 10:30:00,18.54,18.61,18.54,18.61,11000.0,13.8078,13.8599,13.8078,13.8599,11000.0
2005-05-03 10:35:00,18.61,18.61,18.6,18.6,4600.0,13.8599,13.8599,13.8525,13.8525,4600.0
2005-05-03 10:40:00,18.61,18.61,18.59,18.61,21600.0,13.8599,13.8599,13.845,13.8599,21600.0
2005-05-03 10:45:00,18.63,18.63,18.63,18.63,5600.0,13.8748,13.8748,13.8748,13.8748,5600.0
2005-05-03 10:50:00,18.61,18.61,18.6,18.6,4800.0,13.8599,13.8599,13.8525,13.8525,4800.0
2005-05-03 10:55:00,18.59,18.59,18.56,18.57,10800.0,13.845,13.845,13.8227,13.8301,10800.0
2005-05-03 11:00:00,18.57,18.57,18.56,18.57,2600.0,13.8301,13.8301,13.8227,13.8301,2600.0
2005-05-03 11:05:00,18.58,18.58,18.57,18.57,3600.0,13.8376,13.8376,13.8301,13.8301,3600.0
2005-05-03 11:10:00,18.57,18.57,18.55,18.56,3800.0,13.8301,13.8301,13.8152,13.8227,3800.0
2005-05-03 11:15:00,18.56,18.6,18.55,18.6,14600.0,13.8227,13.8525,13.8152,13.8525,14600.0
2005-05-03 11:20:00,18.6,18.6,18.58,18.6,3800.0,13.8525,13.8525,13.8376,13.8525,3800.0
2005-05-03 11:25:00,18.6,18.63,18.6,18.63,10000.0,13.8525,13.8748,13.8525,13.8748,10000.0
2005-05-03 11:30:00,18.64,18.64,18.62,18.63,6000.0,13.8822,13.8822,13.8674,13.8748,6000.0
2005-05-03 11:35:00,18.63,18.63,18.63,18.63,2400.0,13.8748,13.8748,13.8748,13.8748,2400.0
2005-05-03 11:40:00,18.63,18.63,18.62,18.62,2400.0,13.8748,13.8748,13.8674,13.8674,2400.0
2005-05-03 11:45:00,18.63,18.64,18.63,18.63,7400.0,13.8748,13.8822,13.8748,13.8748,7400.0
2005-05-03 11:50:00,18.63,18.63,18.63,18.63,1400.0,13.8748,13.8748,13.8748,13.8748,1400.0
2005-05-03 11:55:00,18.63,18.65,18.63,18.64,5400.0,13.8748,13.8897,13.8748,13.8822,5400.0
2005-05-03 12:00:00,18.64,18.64,18.63,18.64,6400.0,13.8822,13.8822,13.8748,13.8822,6400.0
2005-05-03 12:05:00,18.64,18.65,18.64,18.64,4200.0,13.8822,13.8897,13.8822,13.8822,4200.0
2005-05-03 12:10:00,18.64,18.64,18.63,18.64,14800.0,13.8822,13.8822,13.8748,13.8822,14800.0
2005-05-03 12:15:00,18.64,18.65,18.64,18.64,5200.0,13.8822,13.8897,13.8822,13.8822,5200.0
2005-05-03 12:20:00,18.64,18.67,18.64,18.66,8200.0,13.8822,13.9046,13.8822,13.8971,8200.0
2005-05-03 12:25:00,18.66,18.67,18.66,18.67,10400.0,13.8971,13.9046,13.8971,13.9046,10400.0
2005-05-03 12:30:00,18.67,18.7,18.67,18.68,17400.0,13.9046,13.9269,13.9046,13.912,17400.0
2005-05-03 12:35:00,18.69,18.7,18.68,18.68,10800.0,13.9195,13.9269,13.912,13.912,10800.0
2005-05-03 12:40:00,18.68,18.68,18.67,18.68,3800.0,13.912,13.912,13.9046,13.912,3800.0
2005-05-03 12:45:00,18.68,18.69,18.68,18.69,5600.0,13.912,13.9195,13.912,13.9195,5600.0
2005-05-03 12:50:00,18.69,18.7,18.69,18.7,5800.0,13.9195,13.9269,13.9195,13.9269,5800.0
2005-05-03 12:55:00,18.7,18.71,18.7,18.71,2200.0,13.9269,13.9344,13.9269,13.9344,2200.0
2005-05-03 13:00:00,18.71,18.72,18.71,18.71,3000.0,13.9344,13.9418,13.9344,13.9344,3000.0
2005-05-03 13:05:00,18.71,18.71,18.7,18.7,1000.0,13.9344,13.9344,13.9269,13.9269,1000.0
2005-05-03 13:10:00,18.7,18.7,18.7,18.7,2400.0,13.9269,13.9269,13.9269,13.9269,2400.0
2005-05-03 13:15:00,18.7,18.7,18.7,18.7,5200.0,13.9269,13.9269,13.9269,13.9269,5200.0
2005-05-03 13:20:00,18.69,18.69,18.67,18.68,800.0,13.9195,13.9195,13.9046,13.912,800.0
2005-05-03 13:25:00,18.67,18.68,18.67,18.67,3200.0,13.9046,13.912,13.9046,13.9046,3200.0
2005-05-03 13:30:00,18.67,18.68,18.65,18.66,4200.0,13.9046,13.912,13.8897,13.8971,4200.0
2005-05-03 13:35:00,18.65,18.65,18.64,18.64,1000.0,13.8897,13.8897,13.8822,13.8822,1000.0
2005-05-03 13:40:00,18.64,18.65,18.64,18.65,3800.0,13.8822,13.8897,13.8822,13.8897,3800.0
2005-05-03 13:45:00,18.64,18.64,18.63,18.63,2800.0,13.8822,13.8822,13.8748,13.8748,2800.0
2005-05-03 13:50:00,18.64,18.64,18.62,18.62,5800.0,13.8822,13.8822,13.8674,13.8674,5800.0
2005-05-03 13:55:00,18.63,18.67,18.63,18.66,5000.0,13.8748,13.9046,13.8748,13.8971,5000.0
2005-05-03 14:00:00,18.66,18.69,18.66,18.68,2800.0,13.8971,13.9195,13.8971,13.912,2800.0
2005-05-03 14:05:00,18.68,18.68,18.66,18.66,3000.0,13.912,13.912,13.8971,13.8971,3000.0
2005-05-03 14:10:00,18.65,18.72,18.65,18.72,6800.0,13.8897,13.9418,13.8897,13.9418,6800.0
2005-05-03 14:15:00,18.68,18.72,18.56,18.56,13600.0,13.912,13.9418,13.8227,13.8227,13600.0
2005-05-03 14:20:00,18.55,18.71,18.49,18.71,19800.0,13.8152,13.9344,13.7705,13.9344,19800.0
2005-05-03 14:25:00,18.71,18.72,18.6,18.62,9200.0,13.9344,13.9418,13.8525,13.8674,9200.0
2005-05-03 14:30:00,18.62,18.71,18.6,18.71,13200.0,13.8674,13.9344,13.8525,13.9344,13200.0
2005-05-03 14:35:00,18.73,18.77,18.72,18.73,11600.0,13.9493,13.9791,13.9418,13.9493,11600.0
2005-05-03 14:40:00,18.73,18.73,18.7,18.71,7400.0,13.9493,13.9493,13.9269,13.9344,7400.0
2005-05-03 14:45:00,18.71,18.74,18.67,18.7,11200.0,13.9344,13.9567,13.9046,13.9269,11200.0
2005-05-03 14:50:00,18.71,18.71,18.68,18.68,4000.0,13.9344,13.9344,13.912,13.912,4000.0
2005-05-03 14:55:00,18.69,18.75,18.69,18.7,5600.0,13.9195,13.9642,13.9195,13.9269,5600.0
2005-05-03 15:00:00,18.7,18.7,18.63,18.63,6000.0,13.9269,13.9269,13.8748,13.8748,6000.0
2005-05-03 15:05:00,18.61,18.61,18.49,18.5,15200.0,13.8599,13.8599,13.7705,13.778,15200.0
2005-05-03 15:10:00,18.5,18.5,18.46,18.48,12800.0,13.778,13.778,13.7482,13.7631,12800.0
2005-05-03 15:15:00,18.48,18.52,18.43,18.51,8200.0,13.7631,13.7929,13.7258,13.7854,8200.0
2005-05-03 15:20:00,18.52,18.58,18.51,18.57,10000.0,13.7929,13.8376,13.7854,13.8301,10000.0
2005-05-03 15:25:00,18.56,18.56,18.52,18.56,7600.0,13.8227,13.8227,13.7929,13.8227,7600.0
2005-05-03 15:30:00,18.56,18.56,18.47,18.48,9400.0,13.8227,13.8227,13.7556,13.7631,9400.0
2005-05-03 15:35:00,18.48,18.51,18.48,18.5,6400.0,13.7631,13.7854,13.7631,13.778,6400.0
2005-05-03 15:40:00,18.5,18.51,18.45,18.46,7400.0,13.778,13.7854,13.7407,13.7482,7400.0
2005-05-03 15:45:00,18.46,18.54,18.46,18.54,5200.0,13.7482,13.8078,13.7482,13.8078,5200.0
2005-05-03 15:50:00,18.54,18.54,18.45,18.45,7400.0,13.8078,13.8078,13.7407,13.7407,7400.0
2005-05-03 15:55:00,18.45,18.52,18.45,18.52,26600.0,13.7407,13.7929,13.7407,13.7929,26600.0
2005-05-04 09:35:00,18.68,18.73,18.68,18.73,11400.0,13.912,13.9493,13.912,13.9493,11400.0
2005-05-04 09:40:00,18.74,18.77,18.73,18.75,4800.0,13.9567,13.9791,13.9493,13.9642,4800.0
2005-05-04 09:45:00,18.72,18.72,18.7,18.7,1600.0,13.9418,13.9418,13.9269,13.9269,1600.0
2005-05-04 09:50:00,18.7,18.7,18.67,18.67,2400.0,13.9269,13.9269,13.9046,13.9046,2400.0
2005-05-04 09:55:00,18.66,18.67,18.66,18.67,5800.0,13.8971,13.9046,13.8971,13.9046,5800.0
2005-05-04 10:00:00,18.68,18.73,18.68,18.73,11000.0,13.912,13.9493,13.912,13.9493,11000.0
2005-05-04 10:05:00,18.73,18.73,18.65,18.65,4000.0,13.9493,13.9493,13.8897,13.8897,4000.0
2005-05-04 10:10:00,18.66,18.67,18.66,18.66,2600.0,13.8971,13.9046,13.8971,13.8971,2600.0
2005-05-04 10:15:00,18.66,18.67,18.66,18.66,2800.0,13.8971,13.9046,13.8971,13.8971,2800.0
2005-05-04 10:20:00,18.65,18.69,18.65,18.69,2800.0,13.8897,13.9195,13.8897,13.9195,2800.0
2005-05-04 10:25:00,18.68,18.68,18.68,18.68,5000.0,13.912,13.912,13.912,13.912,5000.0
2005-05-04 10:30:00,18.68,18.77,18.68,18.77,11200.0,13.912,13.9791,13.912,13.9791,11200.0
2005-05-04 10:35:00,18.77,18.77,18.73,18.76,4800.0,13.9791,13.9791,13.9493,13.9716,4800.0
2005-05-04 10:40:00,18.73,18.73,18.7,18.7,1400.0,13.9493,13.9493,13.9269,13.9269,1400.0
2005-05-04 10:45:00,18.7,18.7,18.68,18.68,2800.0,13.9269,13.9269,13.912,13.912,2800.0
2005-05-04 10:50:00,18.68,18.68,18.68,18.68,2400.0,13.912,13.912,13.912,13.912,2400.0
2005-05-04 10:55:00,18.67,18.7,18.67,18.7,3400.0,13.9046,13.9269,13.9046,13.9269,3400.0
2005-05-04 11:00:00,18.72,18.72,18.72,18.72,200.0,13.9418,13.9418,13.9418,13.9418,200.0
2005-05-04 11:05:00,18.71,18.73,18.71,18.73,2600.0,13.9344,13.9493,13.9344,13.9493,2600.0
2005-05-04 11:10:00,18.73,18.73,18.71,18.71,800.0,13.9493,13.9493,13.9344,13.9344,800.0
2005-05-04 11:15:00,18.71,18.71,18.69,18.71,2000.0,13.9344,13.9344,13.9195,13.9344,2000.0
2005-05-04 11:20:00,18.69,18.7,18.68,18.7,1000.0,13.9195,13.9269,13.912,13.9269,1000.0
2005-05-04 11:25:00,18.71,18.75,18.71,18.74,3600.0,13.9344,13.9642,13.9344,13.9567,3600.0
2005-05-04 11:30:00,18.75,18.77,18.73,18.73,4600.0,13.9642,13.9791,13.9493,13.9493,4600.0
2005-05-04 11:35:00,18.72,18.72,18.72,18.72,1600.0,13.9418,13.9418,13.9418,13.9418,1600.0
2005-05-04 11:40:00,18.72,18.75,18.72,18.75,2200.0,13.9418,13.9642,13.9418,13.9642,2200.0
2005-05-04 11:45:00,18.75,18.79,18.75,18.77,5400.0,13.9642,13.994,13.9642,13.9791,5400.0
2005-05-04 11:50:00,18.77,18.77,18.75,18.75,1000.0,13.9791,13.9791,13.9642,13.9642,1000.0
2005-05-04 11:55:00,18.75,18.75,18.72,18.74,3800.0,13.9642,13.9642,13.9418,13.9567,3800.0
2005-05-04 12:00:00,18.73,18.74,18.73,18.73,1600.0,13.9493,13.9567,13.9493,13.9493,1600.0
2005-05-04 12:05:00,18.73,18.73,18.7,18.72,5200.0,13.9493,13.9493,13.9269,13.9418,5200.0
2005-05-04 12:10:00,18.72,18.74,18.72,18.74,1800.0,13.9418,13.9567,13.9418,13.9567,1800.0
2005-05-04 12:15:00,18.76,18.77,18.74,18.74,1200.0,13.9716,13.9791,13.9567,13.9567,1200.0
2005-05-04 12:20:00,18.74,18.74,18.71,18.71,8000.0,13.9567,13.9567,13.9344,13.9344,8000.0
2005-05-04 12:25:00,18.71,18.71,18.7,18.71,2200.0,13.9344,13.9344,13.9269,13.9344,2200.0
2005-05-04 12:30:00,18.71,18.74,18.71,18.74,9600.0,13.9344,13.9567,13.9344,13.9567,9600.0
2005-05-04 12:35:00,18.75,18.75,18.75,18.75,400.0,13.9642,13.9642,13.9642,13.9642,400.0
2005-05-04 12:40:00,18.77,18.78,18.77,18.77,1400.0,13.9791,13.9865,13.9791,13.9791,1400.0
2005-05-04 12:45:00,18.77,18.78,18.77,18.77,1400.0,13.9791,13.9865,13.9791,13.9791,1400.0
2005-05-04 12:50:00,18.78,18.8,18.78,18.79,2200.0,13.9865,14.0014,13.9865,13.994,2200.0
2005-05-04 12:55:00,18.81,18.81,18.8,18.8,1800.0,14.0089,14.0089,14.0014,14.0014,1800.0
2005-05-04 13:00:00,18.8,18.8,18.79,18.79,1800.0,14.0014,14.0014,13.994,13.994,1800.0
2005-05-04 13:05:00,18.79,18.8,18.79,18.8,4000.0,13.994,14.0014,13.994,14.0014,4000.0
2005-05-04 13:10:00,18.8,18.81,18.8,18.81,6200.0,14.0014,14.0089,14.0014,14.0089,6200.0
2005-05-04 13:15:00,18.81,18.81,18.8,18.8,2000.0,14.0089,14.0089,14.0014,14.0014,2000.0
2005-05-04 13:20:00,18.8,18.81,18.8,18.8,2800.0,14.0014,14.0089,14.0014,14.0014,2800.0
2005-05-04 13:25:00,18.8,18.8,18.8,18.8,400.0,14.0014,14.0014,14.0014,14.0014,400.0
2005-05-04 13:30:00,18.8,18.8,18.75,18.75,3600.0,14.0014,14.0014,13.9642,13.9642,3600.0
2005-05-04 13:35:00,18.75,18.75,18.75,18.75,2800.0,13.9642,13.9642,13.9642,13.9642,2800.0
2005-05-04 13:40:00,18.75,18.78,18.74,18.78,3200.0,13.9642,13.9865,13.9567,13.9865,3200.0
2005-05-04 13:45:00,18.78,18.79,18.77,18.79,3800.0,13.9865,13.994,13.9791,13.994,3800.0
2005-05-04 13:50:00,18.8,18.86,18.8,18.86,20200.0,14.0014,14.0461,14.0014,14.0461,20200.0
2005-05-04 13:55:00,18.86,18.9,18.86,18.88,7200.0,14.0461,14.0759,14.0461,14.061,7200.0
2005-05-04 14:00:00,18.87,18.91,18.87,18.88,6000.0,14.0535,14.0833,14.0535,14.061,6000.0
2005-05-04 14:05:00,18.88,18.88,18.86,18.86,5400.0,14.061,14.061,14.0461,14.0461,5400.0
2005-05-04 14:10:00,18.86,18.9,18.86,18.88,7000.0,14.0461,14.0759,14.0461,14.061,7000.0
2005-05-04 14:15:00,18.89,18.89,18.86,18.86,2200.0,14.0684,14.0684,14.0461,14.0461,2200.0
2005-05-04 14:20:00,18.86,18.89,18.86,18.86,2600.0,14.0461,14.0684,14.0461,14.0461,2600.0
2005-05-04 14:25:00,18.86,18.86,18.84,18.84,5200.0,14.0461,14.0461,14.0312,14.0312,5200.0
2005-05-04 14:30:00,18.84,18.84,18.82,18.84,7600.0,14.0312,14.0312,14.0163,14.0312,7600.0
2005-05-04 14:35:00,18.84,18.86,18.84,18.86,600.0,14.0312,14.0461,14.0312,14.0461,600.0
2005-05-04 14:40:00,18.86,18.89,18.86,18.86,5000.0,14.0461,14.0684,14.0461,14.0461,5000.0
2005-05-04 14:45:00,18.86,18.88,18.8,18.8,5400.0,14.0461,14.061,14.0014,14.0014,5400.0
2005-05-04 14:50:00,18.8,18.83,18.8,18.83,2600.0,14.0014,14.0237,14.0014,14.0237,2600.0
2005-05-04 14:55:00,18.85,18.9,18.85,18.9,1800.0,14.0386,14.0759,14.0386,14.0759,1800.0
2005-05-04 15:00:00,18.9,18.9,18.86,18.86,3400.0,14.0759,14.0759,14.0461,14.0461,3400.0
2005-05-04 15:05:00,18.87,18.87,18.84,18.86,4400.0,14.0535,14.0535,14.0312,14.0461,4400.0
2005-05-04 15:10:00,18.88,18.91,18.88,18.91,5400.0,14.061,14.0833,14.061,14.0833,5400.0
2005-05-04 15:15:00,18.91,18.92,18.9,18.9,4200.0,14.0833,14.0908,14.0759,14.0759,4200.0
2005-05-04 15:20:00,18.9,18.92,18.9,18.91,5600.0,14.0759,14.0908,14.0759,14.0833,5600.0
2005-05-04 15:25:00,18.92,18.95,18.92,18.95,11800.0,14.0908,14.1131,14.0908,14.1131,11800.0
2005-05-04 15:30:00,18.95,18.97,18.95,18.96,5000.0,14.1131,14.128,14.1131,14.1206,5000.0
2005-05-04 15:35:00,18.96,18.96,18.95,18.95,8200.0,14.1206,14.1206,14.1131,14.1131,8200.0
2005-05-04 15:40:00,18.95,18.96,18.95,18.96,8600.0,14.1131,14.1206,14.1131,14.1206,8600.0
2005-05-04 15:45:00,18.96,18.96,18.94,18.95,8000.0,14.1206,14.1206,14.1057,14.1131,8000.0
2005-05-04 15:50:00,18.95,18.99,18.95,18.97,8000.0,14.1131,14.1429,14.1131,14.128,8000.0
2005-05-04 15:55:00,18.97,18.99,18.96,18.97,15400.0,14.128,14.1429,14.1206,14.128,15400.0
2005-05-05 09:30:00,18.93,18.93,18.93,18.93,7200.0,14.0982,14.0982,14.0982,14.0982,7200.0
2005-05-05 09:35:00,18.88,18.88,18.85,18.85,5200.0,14.061,14.061,14.0386,14.0386,5200.0
2005-05-05 09:40:00,18.86,18.9,18.85,18.9,6000.0,14.0461,14.0759,14.0386,14.0759,6000.0
2005-05-05 09:45:00,18.88,18.89,18.88,18.89,3400.0,14.061,14.0684,14.061,14.0684,3400.0
2005-05-05 09:50:00,18.9,18.97,18.9,18.97,5400.0,14.0759,14.128,14.0759,14.128,5400.0
2005-05-05 09:55:00,18.98,19.0,18.95,18.98,6800.0,14.1355,14.1504,14.1131,14.1355,6800.0
2005-05-05 10:00:00,18.99,19.09,18.99,19.06,14000.0,14.1429,14.2174,14.1429,14.195,14000.0
2005-05-05 10:05:00,19.05,19.05,19.0,19.03,3000.0,14.1876,14.1876,14.1504,14.1727,3000.0
2005-05-05 10:10:00,19.03,19.03,18.95,18.95,2200.0,14.1727,14.1727,14.1131,14.1131,2200.0
2005-05-05 10:15:00,18.95,18.97,18.93,18.93,3200.0,14.1131,14.128,14.0982,14.0982,3200.0
2005-05-05 10:20:00,18.93,18.97,18.92,18.97,4600.0,14.0982,14.128,14.0908,14.128,4600.0
2005-05-05 10:25:00,18.95,18.95,18.89,18.89,7000.0,14.1131,14.1131,14.0684,14.0684,7000.0
2005-05-05 10:30:00,18.92,18.93,18.9,18.93,9000.0,14.0908,14.0982,14.0759,14.0982,9000.0
2005-05-05 10:35:00,18.93,18.93,18.92,18.93,8200.0,14.0982,14.0982,14.0908,14.0982,8200.0
2005-05-05 10:40:00,18.92,18.94,18.92,18.93,13800.0,14.0908,14.1057,14.0908,14.0982,13800.0
2005-05-05 10:45:00,18.93,18.93,18.9,18.91,7000.0,14.0982,14.0982,14.0759,14.0833,7000.0
2005-05-05 10:50:00,18.92,18.92,18.9,18.91,3000.0,14.0908,14.0908,14.0759,14.0833,3000.0
2005-05-05 10:55:00,18.89,18.9,18.89,18.89,1200.0,14.0684,14.0759,14.0684,14.0684,1200.0
2005-05-05 11:00:00,18.88,18.88,18.86,18.88,1200.0,14.061,14.061,14.0461,14.061,1200.0
2005-05-05 11:05:00,18.92,18.92,18.91,18.92,5600.0,14.0908,14.0908,14.0833,14.0908,5600.0
2005-05-05 11:10:00,18.9,18.91,18.9,18.91,1400.0,14.0759,14.0833,14.0759,14.0833,1400.0
2005-05-05 11:15:00,18.9,18.9,18.9,18.9,400.0,14.0759,14.0759,14.0759,14.0759,400.0
2005-05-05 11:20:00,18.89,18.9,18.88,18.9,4400.0,14.0684,14.0759,14.061,14.0759,4400.0
2005-05-05 11:25:00,18.9,18.9,18.85,18.86,6000.0,14.0759,14.0759,14.0386,14.0461,6000.0
2005-05-05 11:30:00,18.86,18.88,18.86,18.88,3200.0,14.0461,14.061,14.0461,14.061,3200.0
2005-05-05 11:35:00,18.87,18.9,18.86,18.9,2600.0,14.0535,14.0759,14.0461,14.0759,2600.0
2005-05-05 11:40:00,18.87,18.87,18.86,18.86,31200.0,14.0535,14.0535,14.0461,14.0461,31200.0
2005-05-05 11:45:00,18.86,18.86,18.86,18.86,1800.0,14.0461,14.0461,14.0461,14.0461,1800.0
2005-05-05 11:50:00,18.85,18.87,18.85,18.87,3400.0,14.0386,14.0535,14.0386,14.0535,3400.0
2005-05-05 11:55:00,18.87,18.87,18.86,18.87,2000.0,14.0535,14.0535,14.0461,14.0535,2000.0
2005-05-05 12:00:00,18.88,18.89,18.87,18.89,3200.0,14.061,14.0684,14.0535,14.0684,3200.0
2005-05-05 12:05:00,18.89,18.9,18.88,18.88,4000.0,14.0684,14.0759,14.061,14.061,4000.0
2005-05-05 12:10:00,18.88,18.88,18.83,18.88,8400.0,14.061,14.061,14.0237,14.061,8400.0
2005-05-05 12:15:00,18.84,18.89,18.84,18.89,12400.0,14.0312,14.0684,14.0312,14.0684,12400.0
2005-05-05 12:20:00,18.89,18.9,18.88,18.9,8800.0,14.0684,14.0759,14.061,14.0759,8800.0
2005-05-05 12:25:00,18.9,18.9,18.9,18.9,0.0,14.0759,14.0759,14.0759,14.0759,0.0
2005-05-05 12:30:00,18.9,18.9,18.9,18.9,1600.0,14.0759,14.0759,14.0759,14.0759,1600.0
2005-05-05 12:35:00,18.88,18.88,18.88,18.88,1000.0,14.061,14.061,14.061,14.061,1000.0
2005-05-05 12:40:00,18.75,18.79,18.75,18.78,7800.0,13.9642,13.994,13.9642,13.9865,7800.0
2005-05-05 12:45:00,18.78,18.8,18.73,18.73,7400.0,13.9865,14.0014,13.9493,13.9493,7400.0
2005-05-05 12:50:00,18.75,18.77,18.73,18.73,1400.0,13.9642,13.9791,13.9493,13.9493,1400.0
2005-05-05 12:55:00,18.75,18.75,18.63,18.63,16800.0,13.9642,13.9642,13.8748,13.8748,16800.0
2005-05-05 13:00:00,18.61,18.66,18.56,18.66,16600.0,13.8599,13.8971,13.8227,13.8971,16600.0
2005-05-05 13:05:00,18.65,18.68,18.64,18.68,13600.0,13.8897,13.912,13.8822,13.912,13600.0
2005-05-05 13:10:00,18.68,18.68,18.64,18.66,6000.0,13.912,13.912,13.8822,13.8971,6000.0
2005-05-05 13:15:00,18.64,18.64,18.62,18.62,2000.0,13.8822,13.8822,13.8674,13.8674,2000.0
2005-05-05 13:20:00,18.59,18.62,18.55,18.58,20800.0,13.845,13.8674,13.8152,13.8376,20800.0
2005-05-05 13:25:00,18.56,18.6,18.56,18.6,7600.0,13.8227,13.8525,13.8227,13.8525,7600.0
2005-05-05 13:30:00,18.61,18.63,18.59,18.63,9400.0,13.8599,13.8748,13.845,13.8748,9400.0
2005-05-05 13:35:00,18.65,18.7,18.65,18.7,11600.0,13.8897,13.9269,13.8897,13.9269,11600.0
2005-05-05 13:40:00,18.7,18.7,18.69,18.7,17200.0,13.9269,13.9269,13.9195,13.9269,17200.0
2005-05-05 13:45:00,18.7,18.7,18.67,18.69,10000.0,13.9269,13.9269,13.9046,13.9195,10000.0
2005-05-05 13:50:00,18.67,18.67,18.61,18.61,2400.0,13.9046,13.9046,13.8599,13.8599,2400.0
2005-05-05 13:55:00,18.61,18.63,18.59,18.61,5200.0,13.8599,13.8748,13.845,13.8599,5200.0
2005-05-05 14:00:00,18.62,18.67,18.62,18.67,3400.0,13.8674,13.9046,13.8674,13.9046,3400.0
2005-05-05 14:05:00,18.68,18.68,18.68,18.68,2400.0,13.912,13.912,13.912,13.912,2400.0
2005-05-05 14:10:00,18.66,18.69,18.65,18.68,4800.0,13.8971,13.9195,13.8897,13.912,4800.0
2005-05-05 14:15:00,18.68,18.7,18.68,18.68,6200.0,13.912,13.9269,13.912,13.912,6200.0
2005-05-05 14:20:00,18.69,18.71,18.69,18.7,7400.0,13.9195,13.9344,13.9195,13.9269,7400.0
2005-05-05 14:25:00,18.7,18.71,18.63,18.65,8400.0,13.9269,13.9344,13.8748,13.8897,8400.0
2005-05-05 14:30:00,18.64,18.67,18.64,18.67,2000.0,13.8822,13.9046,13.8822,13.9046,2000.0
2005-05-05 14:35:00,18.67,18.67,18.63,18.67,5600.0,13.9046,13.9046,13.8748,13.9046,5600.0
2005-05-05 14:40:00,18.67,18.67,18.66,18.67,3400.0,13.9046,13.9046,13.8971,13.9046,3400.0
2005-05-05 14:45:00,18.66,18.66,18.61,18.64,6400.0,13.8971,13.8971,13.8599,13.8822,6400.0
2005-05-05 14:50:00,18.64,18.64,18.58,18.59,8400.0,13.8822,13.8822,13.8376,13.845,8400.0
2005-05-05 14:55:00,18.6,18.61,18.59,18.6,4800.0,13.8525,13.8599,13.845,13.8525,4800.0
2005-05-05 15:00:00,18.6,18.63,18.6,18.63,6200.0,13.8525,13.8748,13.8525,13.8748,6200.0
2005-05-05 15:05:00,18.64,18.65,18.55,18.6,35400.0,13.8822,13.8897,13.8152,13.8525,35400.0
2005-05-05 15:10:00,18.61,18.63,18.61,18.61,17400.0,13.8599,13.8748,13.8599,13.8599,17400.0
2005-05-05 15:15:00,18.61,18.61,18.61,18.61,8600.0,13.8599,13.8599,13.8599,13.8599,8600.0
2005-05-05 15:20:00,18.61,18.61,18.58,18.58,30400.0,13.8599,13.8599,13.8376,13.8376,30400.0
2005-05-05 15:25:00,18.58,18.58,18.57,18.58,5800.0,13.8376,13.8376,13.8301,13.8376,5800.0
2005-05-05 15:30:00,18.57,18.6,18.57,18.6,13600.0,13.8301,13.8525,13.8301,13.8525,13600.0
2005-05-05 15:35:00,18.6,18.6,18.56,18.6,30400.0,13.8525,13.8525,13.8227,13.8525,30400.0
2005-05-05 15:40:00,18.6,18.6,18.6,18.6,28600.0,13.8525,13.8525,13.8525,13.8525,28600.0
2005-05-05 15:45:00,18.6,18.64,18.6,18.64,16400.0,13.8525,13.8822,13.8525,13.8822,16400.0
2005-05-05 15:50:00,18.65,18.66,18.65,18.66,5000.0,13.8897,13.8971,13.8897,13.8971,5000.0
2005-05-05 15:55:00,18.65,18.65,18.65,18.65,15600.0,13.8897,13.8897,13.8897,13.8897,15600.0
2005-05-06 09:40:00,18.78,18.88,18.78,18.87,16200.0,13.9865,14.061,13.9865,14.0535,16200.0
2005-05-06 09:45:00,18.86,18.93,18.83,18.86,6000.0,14.0461,14.0982,14.0237,14.0461,6000.0
2005-05-06 09:50:00,18.79,18.8,18.75,18.75,4000.0,13.994,14.0014,13.9642,13.9642,4000.0
2005-05-06 09:55:00,18.76,18.8,18.74,18.8,10800.0,13.9716,14.0014,13.9567,14.0014,10800.0
2005-05-06 10:00:00,18.84,18.86,18.84,18.86,2200.0,14.0312,14.0461,14.0312,14.0461,2200.0
2005-05-06 10:05:00,18.85,18.88,18.8,18.8,8800.0,14.0386,14.061,14.0014,14.0014,8800.0
2005-05-06 10:10:00,18.77,18.78,18.7,18.71,11000.0,13.9791,13.9865,13.9269,13.9344,11000.0
2005-05-06 10:15:00,18.71,18.75,18.71,18.73,3400.0,13.9344,13.9642,13.9344,13.9493,3400.0
2005-05-06 10:20:00,18.73,18.73,18.68,18.68,7000.0,13.9493,13.9493,13.912,13.912,7000.0
2005-05-06 10:25:00,18.7,18.71,18.66,18.66,15000.0,13.9269,13.9344,13.8971,13.8971,15000.0
2005-05-06 10:30:00,18.68,18.7,18.68,18.69,3200.0,13.912,13.9269,13.912,13.9195,3200.0
2005-05-06 10:35:00,18.7,18.7,18.7,18.7,9600.0,13.9269,13.9269,13.9269,13.9269,9600.0
2005-05-06 10:40:00,18.7,18.7,18.68,18.69,4800.0,13.9269,13.9269,13.912,13.9195,4800.0
2005-05-06 10:45:00,18.69,18.69,18.64,18.64,600.0,13.9195,13.9195,13.8822,13.8822,600.0
2005-05-06 10:50:00,18.66,18.68,18.66,18.68,9000.0,13.8971,13.912,13.8971,13.912,9000.0
2005-05-06 10:55:00,18.68,18.7,18.68,18.7,10600.0,13.912,13.9269,13.912,13.9269,10600.0
2005-05-06 11:00:00,18.7,18.72,18.7,18.71,26000.0,13.9269,13.9418,13.9269,13.9344,26000.0
2005-05-06 11:05:00,18.68,18.68,18.68,18.68,2200.0,13.912,13.912,13.912,13.912,2200.0
2005-05-06 11:10:00,18.68,18.77,18.68,18.76,4400.0,13.912,13.9791,13.912,13.9716,4400.0
2005-05-06 11:15:00,18.77,18.82,18.77,18.82,10600.0,13.9791,14.0163,13.9791,14.0163,10600.0
2005-05-06 11:20:00,18.82,18.83,18.82,18.83,6600.0,14.0163,14.0237,14.0163,14.0237,6600.0
2005-05-06 11:25:00,18.85,18.85,18.83,18.83,1800.0,14.0386,14.0386,14.0237,14.0237,1800.0
2005-05-06 11:30:00,18.79,18.79,18.77,18.79,3400.0,13.994,13.994,13.9791,13.994,3400.0
2005-05-06 11:35:00,18.82,18.83,18.81,18.81,3200.0,14.0163,14.0237,14.0089,14.0089,3200.0
2005-05-06 11:40:00,18.77,18.79,18.77,18.79,1600.0,13.9791,13.994,13.9791,13.994,1600.0
2005-05-06 11:45:00,18.77,18.78,18.77,18.78,2000.0,13.9791,13.9865,13.9791,13.9865,2000.0
2005-05-06 11:50:00,18.78,18.78,18.76,18.76,600.0,13.9865,13.9865,13.9716,13.9716,600.0
2005-05-06 11:55:00,18.71,18.72,18.66,18.69,5800.0,13.9344,13.9418,13.8971,13.9195,5800.0
2005-05-06 12:00:00,18.68,18.68,18.61,18.62,3000.0,13.912,13.912,13.8599,13.8674,3000.0
2005-05-06 12:05:00,18.62,18.67,18.62,18.65,2200.0,13.8674,13.9046,13.8674,13.8897,2200.0
2005-05-06 12:10:00,18.62,18.67,18.62,18.64,1000.0,13.8674,13.9046,13.8674,13.8822,1000.0
2005-05-06 12:15:00,18.67,18.68,18.67,18.68,1600.0,13.9046,13.912,13.9046,13.912,1600.0
2005-05-06 12:20:00,18.68,18.68,18.68,18.68,400.0,13.912,13.912,13.912,13.912,400.0
2005-05-06 12:25:00,18.68,18.68,18.68,18.68,600.0,13.912,13.912,13.912,13.912,600.0
2005-05-06 12:30:00,18.68,18.7,18.68,18.7,800.0,13.912,13.9269,13.912,13.9269,800.0
2005-05-06 12:35:00,18.68,18.69,18.67,18.68,3800.0,13.912,13.9195,13.9046,13.912,3800.0
2005-05-06 12:40:00,18.68,18.68,18.68,18.68,0.0,13.912,13.912,13.912,13.912,0.0
2005-05-06 12:45:00,18.66,18.66,18.64,18.65,3600.0,13.8971,13.8971,13.8822,13.8897,3600.0
2005-05-06 12:50:00,18.66,18.66,18.66,18.66,3600.0,13.8971,13.8971,13.8971,13.8971,3600.0
2005-05-06 12:55:00,18.68,18.68,18.68,18.68,600.0,13.912,13.912,13.912,13.912,600.0
2005-05-06 13:00:00,18.68,18.68,18.68,18.68,800.0,13.912,13.912,13.912,13.912,800.0
2005-05-06 13:05:00,18.7,18.72,18.7,18.72,800.0,13.9269,13.9418,13.9269,13.9418,800.0
2005-05-06 13:10:00,18.72,18.72,18.72,18.72,600.0,13.9418,13.9418,13.9418,13.9418,600.0
2005-05-06 13:15:00,18.73,18.73,18.73,18.73,1800.0,13.9493,13.9493,13.9493,13.9493,1800.0
2005-05-06 13:20:00,18.73,18.73,18.72,18.73,1600.0,13.9493,13.9493,13.9418,13.9493,1600.0
2005-05-06 13:25:00,18.73,18.76,18.73,18.76,9000.0,13.9493,13.9716,13.9493,13.9716,9000.0
2005-05-06 13:30:00,18.75,18.76,18.75,18.75,1800.0,13.9642,13.9716,13.9642,13.9642,1800.0
2005-05-06 13:35:00,18.76,18.76,18.75,18.75,5400.0,13.9716,13.9716,13.9642,13.9642,5400.0
2005-05-06 13:40:00,18.75,18.75,18.74,18.74,1400.0,13.9642,13.9642,13.9567,13.9567,1400.0
2005-05-06 13:45:00,18.74,18.74,18.74,18.74,600.0,13.9567,13.9567,13.9567,13.9567,600.0
2005-05-06 13:50:00,18.73,18.73,18.7,18.7,3600.0,13.9493,13.9493,13.9269,13.9269,3600.0
2005-05-06 13:55:00,18.7,18.7,18.68,18.68,3200.0,13.9269,13.9269,13.912,13.912,3200.0
2005-05-06 14:00:00,18.68,18.75,18.68,18.73,4000.0,13.912,13.9642,13.912,13.9493,4000.0
2005-05-06 14:05:00,18.74,18.74,18.74,18.74,11400.0,13.9567,13.9567,13.9567,13.9567,11400.0
2005-05-06 14:10:00,18.73,18.74,18.72,18.72,2800.0,13.9493,13.9567,13.9418,13.9418,2800.0
2005-05-06 14:15:00,18.72,18.75,18.72,18.74,5400.0,13.9418,13.9642,13.9418,13.9567,5400.0
2005-05-06 14:20:00,18.74,18.75,18.74,18.74,3600.0,13.9567,13.9642,13.9567,13.9567,3600.0
2005-05-06 14:25:00,18.74,18.74,18.68,18.7,10400.0,13.9567,13.9567,13.912,13.9269,10400.0
2005-05-06 14:30:00,18.7,18.71,18.7,18.71,1600.0,13.9269,13.9344,13.9269,13.9344,1600.0
2005-05-06 14:35:00,18.73,18.74,18.73,18.73,3600.0,13.9493,13.9567,13.9493,13.9493,3600.0
2005-05-06 14:40:00,18.73,18.73,18.73,18.73,0.0,13.9493,13.9493,13.9493,13.9493,0.0
2005-05-06 14:45:00,18.73,18.74,18.73,18.73,1400.0,13.9493,13.9567,13.9493,13.9493,1400.0
2005-05-06 14:50:00,18.73,18.73,18.73,18.73,200.0,13.9493,13.9493,13.9493,13.9493,200.0
2005-05-06 14:55:00,18.73,18.73,18.72,18.72,1200.0,13.9493,13.9493,13.9418,13.9418,1200.0
2005-05-06 15:00:00,18.73,18.75,18.73,18.75,4400.0,13.9493,13.9642,13.9493,13.9642,4400.0
2005-05-06 15:05:00,18.71,18.71,18.68,18.69,3600.0,13.9344,13.9344,13.912,13.9195,3600.0
2005-05-06 15:10:00,18.7,18.7,18.7,18.7,2000.0,13.9269,13.9269,13.9269,13.9269,2000.0
2005-05-06 15:15:00,18.71,18.74,18.71,18.74,1800.0,13.9344,13.9567,13.9344,13.9567,1800.0
2005-05-06 15:20:00,18.74,18.79,18.74,18.79,2400.0,13.9567,13.994,13.9567,13.994,2400.0
2005-05-06 15:25:00,18.78,18.78,18.71,18.71,4600.0,13.9865,13.9865,13.9344,13.9344,4600.0
2005-05-06 15:30:00,18.73,18.75,18.73,18.75,2200.0,13.9493,13.9642,13.9493,13.9642,2200.0
2005-05-06 15:35:00,18.75,18.75,18.75,18.75,1400.0,13.9642,13.9642,13.9642,13.9642,1400.0
2005-05-06 15:40:00,18.75,18.75,18.75,18.75,0.0,13.9642,13.9642,13.9642,13.9642,0.0
2005-05-06 15:45:00,18.75,18.75,18.75,18.75,4400.0,13.9642,13.9642,13.9642,13.9642,4400.0
2005-05-06 15:50:00,18.75,18.75,18.75,18.75,15200.0,13.9642,13.9642,13.9642,13.9642,15200.0
2005-05-06 15:55:00,18.74,18.74,18.71,18.72,11400.0,13.9567,13.9567,13.9344,13.9418,11400.0
2005-05-09 09:30:00,18.68,18.68,18.68,18.68,2200.0,13.912,13.912,13.912,13.912,2200.0
2005-05-09 09:35:00,18.68,18.73,18.68,18.68,5000.0,13.912,13.9493,13.912,13.912,5000.0
2005-05-09 09:40:00,18.68,18.68,18.68,18.68,400.0,13.912,13.912,13.912,13.912,400.0
2005-05-09 09:45:00,18.68,18.68,18.6,18.61,4400.0,13.912,13.912,13.8525,13.8599,4400.0
2005-05-09 09:50:00,18.61,18.61,18.61,18.61,0.0,13.8599,13.8599,13.8599,13.8599,0.0
2005-05-09 09:55:00,18.61,18.63,18.61,18.61,17600.0,13.8599,13.8748,13.8599,13.8599,17600.0
2005-05-09 10:00:00,18.61,18.63,18.51,18.51,19200.0,13.8599,13.8748,13.7854,13.7854,19200.0
2005-05-09 10:05:00,18.51,18.55,18.5,18.5,11800.0,13.7854,13.8152,13.778,13.778,11800.0
2005-05-09 10:10:00,18.5,18.5,18.46,18.47,4600.0,13.778,13.778,13.7482,13.7556,4600.0
2005-05-09 10:15:00,18.48,18.52,18.48,18.51,11400.0,13.7631,13.7929,13.7631,13.7854,11400.0
2005-05-09 10:20:00,18.51,18.55,18.5,18.55,16200.0,13.7854,13.8152,13.778,13.8152,16200.0
2005-05-09 10:25:00,18.55,18.56,18.53,18.55,5800.0,13.8152,13.8227,13.8003,13.8152,5800.0
2005-05-09 10:30:00,18.54,18.54,18.52,18.54,3600.0,13.8078,13.8078,13.7929,13.8078,3600.0
2005-05-09 10:35:00,18.55,18.58,18.55,18.57,8600.0,13.8152,13.8376,13.8152,13.8301,8600.0
2005-05-09 10:40:00,18.57,18.58,18.55,18.55,6200.0,13.8301,13.8376,13.8152,13.8152,6200.0
2005-05-09 10:45:00,18.55,18.56,18.55,18.56,2400.0,13.8152,13.8227,13.8152,13.8227,2400.0
2005-05-09 10:50:00,18.57,18.61,18.57,18.61,8400.0,13.8301,13.8599,13.8301,13.8599,8400.0
2005-05-09 10:55:00,18.61,18.62,18.6,18.62,5800.0,13.8599,13.8674,13.8525,13.8674,5800.0
2005-05-09 11:00:00,18.6,18.61,18.6,18.61,2600.0,13.8525,13.8599,13.8525,13.8599,2600.0
2005-05-09 11:05:00,18.61,18.63,18.61,18.62,4600.0,13.8599,13.8748,13.8599,13.8674,4600.0
2005-05-09 11:10:00,18.61,18.66,18.61,18.65,8200.0,13.8599,13.8971,13.8599,13.8897,8200.0
2005-05-09 11:15:00,18.64,18.64,18.62,18.64,1000.0,13.8822,13.8822,13.8674,13.8822,1000.0
2005-05-09 11:20:00,18.63,18.68,18.63,18.68,5800.0,13.8748,13.912,13.8748,13.912,5800.0
2005-05-09 11:25:00,18.67,18.67,18.66,18.67,1400.0,13.9046,13.9046,13.8971,13.9046,1400.0
2005-05-09 11:30:00,18.67,18.73,18.66,18.73,13800.0,13.9046,13.9493,13.8971,13.9493,13800.0
2005-05-09 11:35:00,18.71,18.73,18.71,18.73,3000.0,13.9344,13.9493,13.9344,13.9493,3000.0
2005-05-09 11:40:00,18.72,18.73,18.72,18.73,6000.0,13.9418,13.9493,13.9418,13.9493,6000.0
2005-05-09 11:45:00,18.73,18.73,18.72,18.72,1000.0,13.9493,13.9493,13.9418,13.9418,1000.0
2005-05-09 11:50:00,18.72,18.73,18.72,18.73,1200.0,13.9418,13.9493,13.9418,13.9493,1200.0
2005-05-09 11:55:00,18.73,18.73,18.72,18.73,2200.0,13.9493,13.9493,13.9418,13.9493,2200.0
2005-05-09 12:00:00,18.72,18.74,18.7,18.74,8400.0,13.9418,13.9567,13.9269,13.9567,8400.0
2005-05-09 12:05:00,18.74,18.8,18.73,18.77,3400.0,13.9567,14.0014,13.9493,13.9791,3400.0
2005-05-09 12:10:00,18.77,18.81,18.77,18.8,5400.0,13.9791,14.0089,13.9791,14.0014,5400.0
2005-05-09 12:15:00,18.8,18.8,18.76,18.76,1400.0,14.0014,14.0014,13.9716,13.9716,1400.0
2005-05-09 12:20:00,18.76,18.76,18.74,18.74,3200.0,13.9716,13.9716,13.9567,13.9567,3200.0
2005-05-09 12:25:00,18.75,18.75,18.75,18.75,1200.0,13.9642,13.9642,13.9642,13.9642,1200.0
2005-05-09 12:30:00,18.77,18.78,18.75,18.77,2600.0,13.9791,13.9865,13.9642,13.9791,2600.0
2005-05-09 12:35:00,18.77,18.77,18.75,18.75,5000.0,13.9791,13.9791,13.9642,13.9642,5000.0
2005-05-09 12:40:00,18.77,18.79,18.77,18.79,2800.0,13.9791,13.994,13.9791,13.994,2800.0
2005-05-09 12:45:00,18.78,18.81,18.78,18.81,1600.0,13.9865,14.0089,13.9865,14.0089,1600.0
2005-05-09 12:50:00,18.78,18.79,18.78,18.79,1000.0,13.9865,13.994,13.9865,13.994,1000.0
2005-05-09 12:55:00,18.79,18.79,18.78,18.79,1800.0,13.994,13.994,13.9865,13.994,1800.0
2005-05-09 13:00:00,18.79,18.8,18.79,18.8,6000.0,13.994,14.0014,13.994,14.0014,6000.0
2005-05-09 13:05:00,18.8,18.8,18.78,18.8,2800.0,14.0014,14.0014,13.9865,14.0014,2800.0
2005-05-09 13:10:00,18.79,18.8,18.76,18.76,2400.0,13.994,14.0014,13.9716,13.9716,2400.0
2005-05-09 13:15:00,18.77,18.77,18.77,18.77,800.0,13.9791,13.9791,13.9791,13.9791,800.0
2005-05-09 13:20:00,18.74,18.78,18.74,18.78,6400.0,13.9567,13.9865,13.9567,13.9865,6400.0
2005-05-09 13:25:00,18.77,18.8,18.77,18.78,3000.0,13.9791,14.0014,13.9791,13.9865,3000.0
2005-05-09 13:30:00,18.79,18.8,18.79,18.8,2200.0,13.994,14.0014,13.994,14.0014,2200.0
2005-05-09 13:35:00,18.79,18.79,18.78,18.79,1600.0,13.994,13.994,13.9865,13.994,1600.0
2005-05-09 13:40:00,18.79,18.84,18.79,18.81,5400.0,13.994,14.0312,13.994,14.0089,5400.0
2005-05-09 13:45:00,18.81,18.83,18.81,18.82,2600.0,14.0089,14.0237,14.0089,14.0163,2600.0
2005-05-09 13:50:00,18.81,18.83,18.81,18.83,1600.0,14.0089,14.0237,14.0089,14.0237,1600.0
2005-05-09 13:55:00,18.83,18.83,18.82,18.83,1600.0,14.0237,14.0237,14.0163,14.0237,1600.0
2005-05-09 14:00:00,18.82,18.82,18.8,18.8,1000.0,14.0163,14.0163,14.0014,14.0014,1000.0
2005-05-09 14:05:00,18.81,18.81,18.75,18.75,2600.0,14.0089,14.0089,13.9642,13.9642,2600.0
2005-05-09 14:10:00,18.75,18.77,18.75,18.77,2600.0,13.9642,13.9791,13.9642,13.9791,2600.0
2005-05-09 14:15:00,18.75,18.77,18.75,18.75,6400.0,13.9642,13.9791,13.9642,13.9642,6400.0
2005-05-09 14:20:00,18.75,18.75,18.72,18.73,6200.0,13.9642,13.9642,13.9418,13.9493,6200.0
2005-05-09 14:25:00,18.73,18.75,18.7,18.73,8800.0,13.9493,13.9642,13.9269,13.9493,8800.0
2005-05-09 14:30:00,18.71,18.72,18.7,18.72,2400.0,13.9344,13.9418,13.9269,13.9418,2400.0
2005-05-09 14:35:00,18.72,18.72,18.71,18.72,1000.0,13.9418,13.9418,13.9344,13.9418,1000.0
2005-05-09 14:40:00,18.72,18.72,18.72,18.72,3400.0,13.9418,13.9418,13.9418,13.9418,3400.0
2005-05-09 14:45:00,18.72,18.73,18.72,18.73,16200.0,13.9418,13.9493,13.9418,13.9493,16200.0
2005-05-09 14:50:00,18.74,18.76,18.74,18.75,7400.0,13.9567,13.9716,13.9567,13.9642,7400.0
2005-05-09 14:55:00,18.76,18.76,18.76,18.76,1600.0,13.9716,13.9716,13.9716,13.9716,1600.0
2005-05-09 15:00:00,18.75,18.78,18.75,18.77,7600.0,13.9642,13.9865,13.9642,13.9791,7600.0
2005-05-09 15:05:00,18.76,18.76,18.68,18.68,5200.0,13.9716,13.9716,13.912,13.912,5200.0
2005-05-09 15:10:00,18.67,18.67,18.65,18.66,8200.0,13.9046,13.9046,13.8897,13.8971,8200.0
2005-05-09 15:15:00,18.67,18.69,18.67,18.69,800.0,13.9046,13.9195,13.9046,13.9195,800.0
2005-05-09 15:20:00,18.69,18.75,18.69,18.75,5600.0,13.9195,13.9642,13.9195,13.9642,5600.0
2005-05-09 15:25:00,18.74,18.74,18.71,18.72,4200.0,13.9567,13.9567,13.9344,13.9418,4200.0
2005-05-09 15:30:00,18.72,18.8,18.72,18.8,5400.0,13.9418,14.0014,13.9418,14.0014,5400.0
2005-05-09 15:35:00,18.77,18.77,18.72,18.72,6600.0,13.9791,13.9791,13.9418,13.9418,6600.0
2005-05-09 15:40:00,18.72,18.74,18.72,18.74,8800.0,13.9418,13.9567,13.9418,13.9567,8800.0
2005-05-09 15:45:00,18.74,18.82,18.74,18.82,7000.0,13.9567,14.0163,13.9567,14.0163,7000.0
2005-05-09 15:50:00,18.81,18.81,18.8,18.8,5200.0,14.0089,14.0089,14.0014,14.0014,5200.0
2005-05-09 15:55:00,18.81,18.82,18.8,18.81,13200.0,14.0089,14.0163,14.0014,14.0089,13200.0
2005-05-10 09:35:00,18.7,18.7,18.65,18.65,5600.0,13.9269,13.9269,13.8897,13.8897,5600.0
2005-05-10 09:40:00,18.63,18.63,18.53,18.54,8600.0,13.8748,13.8748,13.8003,13.8078,8600.0
2005-05-10 09:45:00,18.57,18.57,18.53,18.53,2000.0,13.8301,13.8301,13.8003,13.8003,2000.0
2005-05-10 09:50:00,18.53,18.54,18.52,18.54,6800.0,13.8003,13.8078,13.7929,13.8078,6800.0
2005-05-10 09:55:00,18.53,18.55,18.51,18.52,3000.0,13.8003,13.8152,13.7854,13.7929,3000.0
2005-05-10 10:00:00,18.5,18.53,18.47,18.53,5400.0,13.778,13.8003,13.7556,13.8003,5400.0
2005-05-10 10:05:00,18.5,18.51,18.5,18.51,1600.0,13.778,13.7854,13.778,13.7854,1600.0
2005-05-10 10:10:00,18.49,18.54,18.49,18.54,4200.0,13.7705,13.8078,13.7705,13.8078,4200.0
2005-05-10 10:15:00,18.54,18.54,18.49,18.49,4800.0,13.8078,13.8078,13.7705,13.7705,4800.0
2005-05-10 10:20:00,18.49,18.49,18.46,18.47,5400.0,13.7705,13.7705,13.7482,13.7556,5400.0
2005-05-10 10:25:00,18.48,18.54,18.48,18.54,4000.0,13.7631,13.8078,13.7631,13.8078,4000.0
2005-05-10 10:30:00,18.53,18.58,18.53,18.56,2600.0,13.8003,13.8376,13.8003,13.8227,2600.0
2005-05-10 10:35:00,18.56,18.56,18.51,18.54,4600.0,13.8227,13.8227,13.7854,13.8078,4600.0
2005-05-10 10:40:00,18.5,18.5,18.46,18.48,2400.0,13.778,13.778,13.7482,13.7631,2400.0
2005-05-10 10:45:00,18.47,18.48,18.47,18.47,7000.0,13.7556,13.7631,13.7556,13.7556,7000.0
2005-05-10 10:50:00,18.46,18.48,18.45,18.45,5600.0,13.7482,13.7631,13.7407,13.7407,5600.0
2005-05-10 10:55:00,18.45,18.46,18.45,18.45,2400.0,13.7407,13.7482,13.7407,13.7407,2400.0
2005-05-10 11:00:00,18.46,18.49,18.46,18.48,5200.0,13.7482,13.7705,13.7482,13.7631,5200.0
2005-05-10 11:05:00,18.48,18.53,18.48,18.52,2400.0,13.7631,13.8003,13.7631,13.7929,2400.0
2005-05-10 11:10:00,18.52,18.52,18.52,18.52,2400.0,13.7929,13.7929,13.7929,13.7929,2400.0
2005-05-10 11:15:00,18.52,18.53,18.52,18.53,2600.0,13.7929,13.8003,13.7929,13.8003,2600.0
2005-05-10 11:20:00,18.53,18.55,18.53,18.54,1600.0,13.8003,13.8152,13.8003,13.8078,1600.0
2005-05-10 11:25:00,18.55,18.55,18.48,18.48,4400.0,13.8152,13.8152,13.7631,13.7631,4400.0
2005-05-10 11:30:00,18.48,18.49,18.48,18.49,600.0,13.7631,13.7705,13.7631,13.7705,600.0
2005-05-10 11:35:00,18.48,18.48,18.47,18.47,1800.0,13.7631,13.7631,13.7556,13.7556,1800.0
2005-05-10 11:40:00,18.47,18.47,18.45,18.46,3800.0,13.7556,13.7556,13.7407,13.7482,3800.0
2005-05-10 11:45:00,18.46,18.46,18.43,18.43,2000.0,13.7482,13.7482,13.7258,13.7258,2000.0
2005-05-10 11:50:00,18.4,18.4,18.33,18.33,12000.0,13.7035,13.7035,13.6514,13.6514,12000.0
2005-05-10 11:55:00,18.33,18.35,18.31,18.35,8600.0,13.6514,13.6663,13.6365,13.6663,8600.0
2005-05-10 12:00:00,18.35,18.39,18.33,18.39,12200.0,13.6663,13.6961,13.6514,13.6961,12200.0
2005-05-10 12:05:00,18.38,18.39,18.36,18.36,4400.0,13.6886,13.6961,13.6737,13.6737,4400.0
2005-05-10 12:10:00,18.36,18.37,18.36,18.36,2800.0,13.6737,13.6812,13.6737,13.6737,2800.0
2005-05-10 12:15:00,18.36,18.36,18.34,18.34,2600.0,13.6737,13.6737,13.6588,13.6588,2600.0
2005-05-10 12:20:00,18.34,18.34,18.33,18.34,2000.0,13.6588,13.6588,13.6514,13.6588,2000.0
2005-05-10 12:25:00,18.35,18.35,18.35,18.35,800.0,13.6663,13.6663,13.6663,13.6663,800.0
2005-05-10 12:30:00,18.35,18.36,18.35,18.36,3000.0,13.6663,13.6737,13.6663,13.6737,3000.0
2005-05-10 12:35:00,18.36,18.36,18.35,18.36,1200.0,13.6737,13.6737,13.6663,13.6737,1200.0
2005-05-10 12:40:00,18.36,18.36,18.35,18.36,800.0,13.6737,13.6737,13.6663,13.6737,800.0
2005-05-10 12:45:00,18.36,18.38,18.35,18.38,14600.0,13.6737,13.6886,13.6663,13.6886,14600.0
2005-05-10 12:50:00,18.41,18.45,18.41,18.45,6400.0,13.711,13.7407,13.711,13.7407,6400.0
2005-05-10 12:55:00,18.44,18.49,18.44,18.44,10200.0,13.7333,13.7705,13.7333,13.7333,10200.0
2005-05-10 13:00:00,18.44,18.46,18.44,18.45,8600.0,13.7333,13.7482,13.7333,13.7407,8600.0
2005-05-10 13:05:00,18.45,18.45,18.45,18.45,1000.0,13.7407,13.7407,13.7407,13.7407,1000.0
2005-05-10 13:10:00,18.45,18.46,18.45,18.46,2200.0,13.7407,13.7482,13.7407,13.7482,2200.0
2005-05-10 13:15:00,18.45,18.45,18.44,18.45,2000.0,13.7407,13.7407,13.7333,13.7407,2000.0
2005-05-10 13:20:00,18.46,18.46,18.43,18.45,5600.0,13.7482,13.7482,13.7258,13.7407,5600.0
2005-05-10 13:25:00,18.45,18.5,18.45,18.5,7200.0,13.7407,13.778,13.7407,13.778,7200.0
2005-05-10 13:30:00,18.5,18.51,18.46,18.46,7600.0,13.778,13.7854,13.7482,13.7482,7600.0
2005-05-10 13:35:00,18.5,18.5,18.5,18.5,600.0,13.778,13.778,13.778,13.778,600.0
2005-05-10 13:40:00,18.5,18.51,18.5,18.5,4400.0,13.778,13.7854,13.778,13.778,4400.0
2005-05-10 13:45:00,18.5,18.5,18.48,18.49,2000.0,13.778,13.778,13.7631,13.7705,2000.0
2005-05-10 13:50:00,18.47,18.47,18.46,18.46,2600.0,13.7556,13.7556,13.7482,13.7482,2600.0
2005-05-10 13:55:00,18.46,18.47,18.46,18.47,5000.0,13.7482,13.7556,13.7482,13.7556,5000.0
2005-05-10 14:00:00,18.48,18.48,18.48,18.48,5200.0,13.7631,13.7631,13.7631,13.7631,5200.0
2005-05-10 14:05:00,18.48,18.49,18.48,18.48,6400.0,13.7631,13.7705,13.7631,13.7631,6400.0
2005-05-10 14:10:00,18.47,18.5,18.47,18.48,4400.0,13.7556,13.778,13.7556,13.7631,4400.0
2005-05-10 14:15:00,18.49,18.49,18.48,18.48,4200.0,13.7705,13.7705,13.7631,13.7631,4200.0
2005-05-10 14:20:00,18.48,18.48,18.48,18.48,5000.0,13.7631,13.7631,13.7631,13.7631,5000.0
2005-05-10 14:25:00,18.48,18.48,18.45,18.46,8200.0,13.7631,13.7631,13.7407,13.7482,8200.0
2005-05-10 14:30:00,18.47,18.48,18.47,18.47,3400.0,13.7556,13.7631,13.7556,13.7556,3400.0
2005-05-10 14:35:00,18.48,18.48,18.4,18.4,5200.0,13.7631,13.7631,13.7035,13.7035,5200.0
2005-05-10 14:40:00,18.39,18.39,18.32,18.36,17200.0,13.6961,13.6961,13.6439,13.6737,17200.0
2005-05-10 14:45:00,18.35,18.35,18.34,18.34,8400.0,13.6663,13.6663,13.6588,13.6588,8400.0
2005-05-10 14:50:00,18.35,18.36,18.34,18.34,6400.0,13.6663,13.6737,13.6588,13.6588,6400.0
2005-05-10 14:55:00,18.35,18.35,18.34,18.35,2400.0,13.6663,13.6663,13.6588,13.6663,2400.0
2005-05-10 15:00:00,18.33,18.33,18.29,18.3,8200.0,13.6514,13.6514,13.6216,13.629,8200.0
2005-05-10 15:05:00,18.31,18.32,18.31,18.31,2600.0,13.6365,13.6439,13.6365,13.6365,2600.0
2005-05-10 15:10:00,18.32,18.32,18.26,18.29,14200.0,13.6439,13.6439,13.5992,13.6216,14200.0
2005-05-10 15:15:00,18.29,18.32,18.28,18.32,9800.0,13.6216,13.6439,13.6141,13.6439,9800.0
2005-05-10 15:20:00,18.32,18.32,18.32,18.32,800.0,13.6439,13.6439,13.6439,13.6439,800.0
2005-05-10 15:25:00,18.32,18.35,18.32,18.32,10200.0,13.6439,13.6663,13.6439,13.6439,10200.0
2005-05-10 15:30:00,18.32,18.32,18.27,18.27,7800.0,13.6439,13.6439,13.6067,13.6067,7800.0
2005-05-10 15:35:00,18.27,18.28,18.26,18.26,7000.0,13.6067,13.6141,13.5992,13.5992,7000.0
2005-05-10 15:40:00,18.27,18.31,18.27,18.31,6000.0,13.6067,13.6365,13.6067,13.6365,6000.0
2005-05-10 15:45:00,18.3,18.33,18.3,18.33,7000.0,13.629,13.6514,13.629,13.6514,7000.0
2005-05-10 15:50:00,18.36,18.36,18.29,18.3,7400.0,13.6737,13.6737,13.6216,13.629,7400.0
2005-05-10 15:55:00,18.29,18.34,18.29,18.34,16000.0,13.6216,13.6588,13.6216,13.6588,16000.0
2005-05-11 09:30:00,18.35,18.39,18.35,18.39,2600.0,13.6663,13.6961,13.6663,13.6961,2600.0
2005-05-11 09:35:00,18.36,18.39,18.33,18.35,2200.0,13.6737,13.6961,13.6514,13.6663,2200.0
2005-05-11 09:40:00,18.35,18.36,18.34,18.34,2200.0,13.6663,13.6737,13.6588,13.6588,2200.0
2005-05-11 09:45:00,18.34,18.34,18.34,18.34,800.0,13.6588,13.6588,13.6588,13.6588,800.0
2005-05-11 09:50:00,18.33,18.33,18.28,18.31,2400.0,13.6514,13.6514,13.6141,13.6365,2400.0
2005-05-11 09:55:00,18.27,18.29,18.25,18.28,2200.0,13.6067,13.6216,13.5918,13.6141,2200.0
2005-05-11 10:00:00,18.27,18.33,18.27,18.31,6400.0,13.6067,13.6514,13.6067,13.6365,6400.0
2005-05-11 10:05:00,18.29,18.29,18.23,18.23,2200.0,13.6216,13.6216,13.5769,13.5769,2200.0
2005-05-11 10:10:00,18.22,18.22,18.16,18.18,14200.0,13.5694,13.5694,13.5248,13.5397,14200.0
2005-05-11 10:15:00,18.18,18.18,18.15,18.17,10800.0,13.5397,13.5397,13.5173,13.5322,10800.0
2005-05-11 10:20:00,18.17,18.18,18.16,18.18,12200.0,13.5322,13.5397,13.5248,13.5397,12200.0
2005-05-11 10:25:00,18.17,18.17,18.15,18.15,9400.0,13.5322,13.5322,13.5173,13.5173,9400.0
2005-05-11 10:30:00,18.16,18.18,18.11,18.11,15400.0,13.5248,13.5397,13.4875,13.4875,15400.0
2005-05-11 10:35:00,18.12,18.2,18.12,18.18,39600.0,13.495,13.5546,13.495,13.5397,39600.0
2005-05-11 10:40:00,18.18,18.18,18.14,18.14,8000.0,13.5397,13.5397,13.5099,13.5099,8000.0
2005-05-11 10:45:00,18.11,18.12,18.11,18.11,1200.0,13.4875,13.495,13.4875,13.4875,1200.0
2005-05-11 10:50:00,18.1,18.12,18.06,18.07,11600.0,13.4801,13.495,13.4503,13.4577,11600.0
2005-05-11 10:55:00,18.05,18.1,18.04,18.1,13200.0,13.4428,13.4801,13.4354,13.4801,13200.0
2005-05-11 11:00:00,18.1,18.1,18.1,18.1,3400.0,13.4801,13.4801,13.4801,13.4801,3400.0
2005-05-11 11:05:00,18.1,18.15,18.08,18.15,8200.0,13.4801,13.5173,13.4652,13.5173,8200.0
2005-05-11 11:10:00,18.15,18.15,18.08,18.08,7800.0,13.5173,13.5173,13.4652,13.4652,7800.0
2005-05-11 11:15:00,18.08,18.11,18.06,18.11,6000.0,13.4652,13.4875,13.4503,13.4875,6000.0
2005-05-11 11:20:00,18.11,18.12,18.11,18.11,1800.0,13.4875,13.495,13.4875,13.4875,1800.0
2005-05-11 11:25:00,18.11,18.15,18.11,18.15,6600.0,13.4875,13.5173,13.4875,13.5173,6600.0
2005-05-11 11:30:00,18.15,18.21,18.15,18.21,3200.0,13.5173,13.562,13.5173,13.562,3200.0
2005-05-11 11:35:00,18.21,18.21,18.21,18.21,0.0,13.562,13.562,13.562,13.562,0.0
2005-05-11 11:40:00,18.19,18.2,18.18,18.2,4400.0,13.5471,13.5546,13.5397,13.5546,4400.0
2005-05-11 11:45:00,18.2,18.21,18.2,18.21,800.0,13.5546,13.562,13.5546,13.562,800.0
2005-05-11 11:50:00,18.2,18.2,18.19,18.19,1400.0,13.5546,13.5546,13.5471,13.5471,1400.0
2005-05-11 11:55:00,18.19,18.19,18.19,18.19,200.0,13.5471,13.5471,13.5471,13.5471,200.0
2005-05-11 12:00:00,18.19,18.23,18.19,18.23,2600.0,13.5471,13.5769,13.5471,13.5769,2600.0
2005-05-11 12:05:00,18.24,18.24,18.13,18.14,17600.0,13.5843,13.5843,13.5024,13.5099,17600.0
2005-05-11 12:10:00,18.14,18.24,18.14,18.24,21600.0,13.5099,13.5843,13.5099,13.5843,21600.0
2005-05-11 12:15:00,18.26,18.27,18.23,18.24,3400.0,13.5992,13.6067,13.5769,13.5843,3400.0
2005-05-11 12:20:00,18.21,18.24,18.21,18.23,2000.0,13.562,13.5843,13.562,13.5769,2000.0
2005-05-11 12:25:00,18.24,18.24,18.21,18.21,2600.0,13.5843,13.5843,13.562,13.562,2600.0
2005-05-11 12:30:00,18.2,18.21,18.2,18.2,3200.0,13.5546,13.562,13.5546,13.5546,3200.0
2005-05-11 12:35:00,18.2,18.2,18.2,18.2,200.0,13.5546,13.5546,13.5546,13.5546,200.0
2005-05-11 12:40:00,18.2,18.22,18.2,18.22,2600.0,13.5546,13.5694,13.5546,13.5694,2600.0
2005-05-11 12:45:00,18.21,18.21,18.16,18.18,5400.0,13.562,13.562,13.5248,13.5397,5400.0
2005-05-11 12:50:00,18.18,18.18,18.18,18.18,800.0,13.5397,13.5397,13.5397,13.5397,800.0
2005-05-11 12:55:00,18.18,18.18,18.18,18.18,800.0,13.5397,13.5397,13.5397,13.5397,800.0
2005-05-11 13:00:00,18.18,18.23,18.18,18.23,10000.0,13.5397,13.5769,13.5397,13.5769,10000.0
2005-05-11 13:05:00,18.23,18.25,18.22,18.22,2400.0,13.5769,13.5918,13.5694,13.5694,2400.0
2005-05-11 13:10:00,18.23,18.24,18.23,18.24,5000.0,13.5769,13.5843,13.5769,13.5843,5000.0
2005-05-11 13:15:00,18.24,18.24,18.24,18.24,2800.0,13.5843,13.5843,13.5843,13.5843,2800.0
2005-05-11 13:20:00,18.24,18.24,18.24,18.24,0.0,13.5843,13.5843,13.5843,13.5843,0.0
2005-05-11 13:25:00,18.21,18.21,18.2,18.2,1000.0,13.562,13.562,13.5546,13.5546,1000.0
2005-05-11 13:30:00,18.2,18.21,18.2,18.21,13200.0,13.5546,13.562,13.5546,13.562,13200.0
2005-05-11 13:35:00,18.2,18.21,18.2,18.21,1200.0,13.5546,13.562,13.5546,13.562,1200.0
2005-05-11 13:40:00,18.2,18.2,18.2,18.2,2800.0,13.5546,13.5546,13.5546,13.5546,2800.0
2005-05-11 13:45:00,18.17,18.18,18.16,18.18,6800.0,13.5322,13.5397,13.5248,13.5397,6800.0
2005-05-11 13:50:00,18.18,18.18,18.18,18.18,2000.0,13.5397,13.5397,13.5397,13.5397,2000.0
2005-05-11 13:55:00,18.18,18.18,18.18,18.18,200.0,13.5397,13.5397,13.5397,13.5397,200.0
2005-05-11 14:00:00,18.18,18.2,18.18,18.2,6000.0,13.5397,13.5546,13.5397,13.5546,6000.0
2005-05-11 14:05:00,18.19,18.22,18.19,18.22,10800.0,13.5471,13.5694,13.5471,13.5694,10800.0
2005-05-11 14:10:00,18.23,18.29,18.23,18.28,11000.0,13.5769,13.6216,13.5769,13.6141,11000.0
2005-05-11 14:15:00,18.28,18.28,18.25,18.25,12400.0,13.6141,13.6141,13.5918,13.5918,12400.0
2005-05-11 14:20:00,18.29,18.31,18.28,18.31,10200.0,13.6216,13.6365,13.6141,13.6365,10200.0
2005-05-11 14:25:00,18.31,18.33,18.3,18.31,7200.0,13.6365,13.6514,13.629,13.6365,7200.0
2005-05-11 14:30:00,18.31,18.32,18.31,18.32,3000.0,13.6365,13.6439,13.6365,13.6439,3000.0
2005-05-11 14:35:00,18.32,18.36,18.32,18.36,4400.0,13.6439,13.6737,13.6439,13.6737,4400.0
2005-05-11 14:40:00,18.35,18.36,18.35,18.36,6000.0,13.6663,13.6737,13.6663,13.6737,6000.0
2005-05-11 14:45:00,18.36,18.43,18.36,18.43,11600.0,13.6737,13.7258,13.6737,13.7258,11600.0
2005-05-11 14:50:00,18.45,18.49,18.45,18.46,17600.0,13.7407,13.7705,13.7407,13.7482,17600.0
2005-05-11 14:55:00,18.46,18.48,18.42,18.43,16800.0,13.7482,13.7631,13.7184,13.7258,16800.0
2005-05-11 15:00:00,18.43,18.48,18.43,18.48,13600.0,13.7258,13.7631,13.7258,13.7631,13600.0
2005-05-11 15:05:00,18.48,18.5,18.47,18.5,22000.0,13.7631,13.778,13.7556,13.778,22000.0
2005-05-11 15:10:00,18.49,18.5,18.49,18.5,9800.0,13.7705,13.778,13.7705,13.778,9800.0
2005-05-11 15:15:00,18.5,18.55,18.5,18.55,12000.0,13.778,13.8152,13.778,13.8152,12000.0
2005-05-11 15:20:00,18.55,18.58,18.53,18.56,19800.0,13.8152,13.8376,13.8003,13.8227,19800.0
2005-05-11 15:25:00,18.56,18.57,18.55,18.57,6800.0,13.8227,13.8301,13.8152,13.8301,6800.0
2005-05-11 15:30:00,18.57,18.58,18.54,18.57,14800.0,13.8301,13.8376,13.8078,13.8301,14800.0
2005-05-11 15:35:00,18.57,18.63,18.57,18.61,17600.0,13.8301,13.8748,13.8301,13.8599,17600.0
2005-05-11 15:40:00,18.61,18.63,18.6,18.61,8000.0,13.8599,13.8748,13.8525,13.8599,8000.0
2005-05-11 15:45:00,18.61,18.63,18.6,18.63,9600.0,13.8599,13.8748,13.8525,13.8748,9600.0
2005-05-11 15:50:00,18.63,18.64,18.63,18.64,17000.0,13.8748,13.8822,13.8748,13.8822,17000.0
2005-05-11 15:55:00,18.64,18.67,18.64,18.67,43800.0,13.8822,13.9046,13.8822,13.9046,43800.0
2005-05-12 09:30:00,18.65,18.73,18.65,18.72,13200.0,13.8897,13.9493,13.8897,13.9418,13200.0
2005-05-12 09:35:00,18.73,18.77,18.73,18.76,6200.0,13.9493,13.9791,13.9493,13.9716,6200.0
2005-05-12 09:40:00,18.76,18.8,18.75,18.79,14600.0,13.9716,14.0014,13.9642,13.994,14600.0
2005-05-12 09:45:00,18.75,18.77,18.73,18.75,14400.0,13.9642,13.9791,13.9493,13.9642,14400.0
2005-05-12 09:50:00,18.73,18.74,18.7,18.71,16800.0,13.9493,13.9567,13.9269,13.9344,16800.0
2005-05-12 09:55:00,18.71,18.73,18.71,18.71,11800.0,13.9344,13.9493,13.9344,13.9344,11800.0
2005-05-12 10:00:00,18.71,18.76,18.71,18.75,13600.0,13.9344,13.9716,13.9344,13.9642,13600.0
2005-05-12 10:05:00,18.75,18.79,18.74,18.79,18800.0,13.9642,13.994,13.9567,13.994,18800.0
2005-05-12 10:10:00,18.81,18.88,18.8,18.88,16200.0,14.0089,14.061,14.0014,14.061,16200.0
2005-05-12 10:15:00,18.91,18.96,18.91,18.95,18400.0,14.0833,14.1206,14.0833,14.1131,18400.0
2005-05-12 10:20:00,18.95,18.95,18.9,18.94,18200.0,14.1131,14.1131,14.0759,14.1057,18200.0
2005-05-12 10:25:00,18.93,18.93,18.92,18.92,7600.0,14.0982,14.0982,14.0908,14.0908,7600.0
2005-05-12 10:30:00,18.92,18.95,18.91,18.95,12000.0,14.0908,14.1131,14.0833,14.1131,12000.0
2005-05-12 10:35:00,18.95,19.0,18.93,18.98,21000.0,14.1131,14.1504,14.0982,14.1355,21000.0
2005-05-12 10:40:00,18.98,18.98,18.88,18.93,10800.0,14.1355,14.1355,14.061,14.0982,10800.0
2005-05-12 10:45:00,18.95,18.96,18.89,18.89,10800.0,14.1131,14.1206,14.0684,14.0684,10800.0
2005-05-12 10:50:00,18.89,18.89,18.89,18.89,5400.0,14.0684,14.0684,14.0684,14.0684,5400.0
2005-05-12 10:55:00,18.89,18.92,18.85,18.88,12400.0,14.0684,14.0908,14.0386,14.061,12400.0
2005-05-12 11:00:00,18.89,18.9,18.85,18.85,7000.0,14.0684,14.0759,14.0386,14.0386,7000.0
2005-05-12 11:05:00,18.85,18.86,18.83,18.86,11200.0,14.0386,14.0461,14.0237,14.0461,11200.0
2005-05-12 11:10:00,18.87,18.87,18.85,18.85,7600.0,14.0535,14.0535,14.0386,14.0386,7600.0
2005-05-12 11:15:00,18.84,18.85,18.81,18.85,9600.0,14.0312,14.0386,14.0089,14.0386,9600.0
2005-05-12 11:20:00,18.84,18.93,18.84,18.89,17600.0,14.0312,14.0982,14.0312,14.0684,17600.0
2005-05-12 11:25:00,18.87,18.89,18.86,18.86,10400.0,14.0535,14.0684,14.0461,14.0461,10400.0
2005-05-12 11:30:00,18.86,18.86,18.85,18.86,10600.0,14.0461,14.0461,14.0386,14.0461,10600.0
2005-05-12 11:35:00,18.86,18.87,18.86,18.86,7800.0,14.0461,14.0535,14.0461,14.0461,7800.0
2005-05-12 11:40:00,18.86,18.86,18.84,18.84,8600.0,14.0461,14.0461,14.0312,14.0312,8600.0
2005-05-12 11:45:00,18.85,18.86,18.84,18.84,61600.0,14.0386,14.0461,14.0312,14.0312,61600.0
2005-05-12 11:50:00,18.84,18.86,18.83,18.85,17600.0,14.0312,14.0461,14.0237,14.0386,17600.0
2005-05-12 11:55:00,18.85,18.9,18.83,18.9,27200.0,14.0386,14.0759,14.0237,14.0759,27200.0
2005-05-12 12:00:00,18.93,18.98,18.89,18.89,7600.0,14.0982,14.1355,14.0684,14.0684,7600.0
2005-05-12 12:05:00,18.89,18.9,18.83,18.85,11200.0,14.0684,14.0759,14.0237,14.0386,11200.0
2005-05-12 12:10:00,18.89,18.89,18.8,18.8,9600.0,14.0684,14.0684,14.0014,14.0014,9600.0
2005-05-12 12:15:00,18.81,18.86,18.81,18.82,10400.0,14.0089,14.0461,14.0089,14.0163,10400.0
2005-05-12 12:20:00,18.81,18.84,18.81,18.84,8800.0,14.0089,14.0312,14.0089,14.0312,8800.0
2005-05-12 12:25:00,18.84,18.86,18.84,18.85,2000.0,14.0312,14.0461,14.0312,14.0386,2000.0
2005-05-12 12:30:00,18.83,18.84,18.77,18.77,8200.0,14.0237,14.0312,13.9791,13.9791,8200.0
2005-05-12 12:35:00,18.77,18.77,18.71,18.72,10200.0,13.9791,13.9791,13.9344,13.9418,10200.0
2005-05-12 12:40:00,18.72,18.75,18.72,18.73,2800.0,13.9418,13.9642,13.9418,13.9493,2800.0
2005-05-12 12:45:00,18.73,18.75,18.73,18.73,2800.0,13.9493,13.9642,13.9493,13.9493,2800.0
2005-05-12 12:50:00,18.73,18.75,18.73,18.75,4200.0,13.9493,13.9642,13.9493,13.9642,4200.0
2005-05-12 12:55:00,18.75,18.75,18.73,18.74,2600.0,13.9642,13.9642,13.9493,13.9567,2600.0
2005-05-12 13:00:00,18.73,18.73,18.7,18.7,6000.0,13.9493,13.9493,13.9269,13.9269,6000.0
2005-05-12 13:05:00,18.72,18.72,18.69,18.7,5600.0,13.9418,13.9418,13.9195,13.9269,5600.0
2005-05-12 13:10:00,18.69,18.7,18.68,18.68,2600.0,13.9195,13.9269,13.912,13.912,2600.0
2005-05-12 13:15:00,18.68,18.68,18.66,18.67,7400.0,13.912,13.912,13.8971,13.9046,7400.0
2005-05-12 13:20:00,18.67,18.67,18.64,18.65,7600.0,13.9046,13.9046,13.8822,13.8897,7600.0
2005-05-12 13:25:00,18.65,18.65,18.64,18.65,3200.0,13.8897,13.8897,13.8822,13.8897,3200.0
2005-05-12 13:30:00,18.64,18.64,18.59,18.6,12800.0,13.8822,13.8822,13.845,13.8525,12800.0
2005-05-12 13:35:00,18.59,18.59,18.54,18.54,6200.0,13.845,13.845,13.8078,13.8078,6200.0
2005-05-12 13:40:00,18.54,18.54,18.47,18.48,6000.0,13.8078,13.8078,13.7556,13.7631,6000.0
2005-05-12 13:45:00,18.49,18.5,18.43,18.43,7800.0,13.7705,13.778,13.7258,13.7258,7800.0
2005-05-12 13:50:00,18.45,18.47,18.45,18.47,3800.0,13.7407,13.7556,13.7407,13.7556,3800.0
2005-05-12 13:55:00,18.47,18.48,18.47,18.47,6000.0,13.7556,13.7631,13.7556,13.7556,6000.0
2005-05-12 14:00:00,18.47,18.5,18.47,18.5,6800.0,13.7556,13.778,13.7556,13.778,6800.0
2005-05-12 14:05:00,18.49,18.49,18.48,18.48,11200.0,13.7705,13.7705,13.7631,13.7631,11200.0
2005-05-12 14:10:00,18.48,18.49,18.44,18.44,16400.0,13.7631,13.7705,13.7333,13.7333,16400.0
2005-05-12 14:15:00,18.44,18.47,18.43,18.47,6200.0,13.7333,13.7556,13.7258,13.7556,6200.0
2005-05-12 14:20:00,18.47,18.47,18.43,18.43,11200.0,13.7556,13.7556,13.7258,13.7258,11200.0
2005-05-12 14:25:00,18.43,18.43,18.41,18.41,15000.0,13.7258,13.7258,13.711,13.711,15000.0
2005-05-12 14:30:00,18.42,18.45,18.42,18.45,3200.0,13.7184,13.7407,13.7184,13.7407,3200.0
2005-05-12 14:35:00,18.46,18.47,18.46,18.46,6800.0,13.7482,13.7556,13.7482,13.7482,6800.0
2005-05-12 14:40:00,18.46,18.46,18.43,18.43,5400.0,13.7482,13.7482,13.7258,13.7258,5400.0
2005-05-12 14:45:00,18.43,18.43,18.42,18.42,9000.0,13.7258,13.7258,13.7184,13.7184,9000.0
2005-05-12 14:50:00,18.43,18.47,18.43,18.46,15000.0,13.7258,13.7556,13.7258,13.7482,15000.0
2005-05-12 14:55:00,18.46,18.47,18.46,18.47,4200.0,13.7482,13.7556,13.7482,13.7556,4200.0
2005-05-12 15:00:00,18.46,18.47,18.46,18.46,15600.0,13.7482,13.7556,13.7482,13.7482,15600.0
2005-05-12 15:05:00,18.46,18.46,18.43,18.45,16400.0,13.7482,13.7482,13.7258,13.7407,16400.0
2005-05-12 15:10:00,18.44,18.46,18.43,18.43,13400.0,13.7333,13.7482,13.7258,13.7258,13400.0
2005-05-12 15:15:00,18.43,18.43,18.35,18.35,21400.0,13.7258,13.7258,13.6663,13.6663,21400.0
2005-05-12 15:20:00,18.36,18.41,18.35,18.41,54400.0,13.6737,13.711,13.6663,13.711,54400.0
2005-05-12 15:25:00,18.43,18.46,18.43,18.43,17000.0,13.7258,13.7482,13.7258,13.7258,17000.0
2005-05-12 15:30:00,18.43,18.43,18.37,18.39,10200.0,13.7258,13.7258,13.6812,13.6961,10200.0
2005-05-12 15:35:00,18.4,18.42,18.39,18.42,11400.0,13.7035,13.7184,13.6961,13.7184,11400.0
2005-05-12 15:40:00,18.42,18.42,18.41,18.41,6000.0,13.7184,13.7184,13.711,13.711,6000.0
2005-05-12 15:45:00,18.41,18.43,18.4,18.43,9600.0,13.711,13.7258,13.7035,13.7258,9600.0
2005-05-12 15:50:00,18.43,18.43,18.41,18.41,9200.0,13.7258,13.7258,13.711,13.711,9200.0
2005-05-12 15:55:00,18.42,18.45,18.42,18.43,12400.0,13.7184,13.7407,13.7184,13.7258,12400.0
2005-05-13 09:40:00,18.53,18.53,18.41,18.47,9600.0,13.8003,13.8003,13.711,13.7556,9600.0
2005-05-13 09:45:00,18.48,18.48,18.4,18.43,7000.0,13.7631,13.7631,13.7035,13.7258,7000.0
2005-05-13 09:50:00,18.43,18.43,18.4,18.4,20800.0,13.7258,13.7258,13.7035,13.7035,20800.0
2005-05-13 09:55:00,18.4,18.42,18.4,18.41,13400.0,13.7035,13.7184,13.7035,13.711,13400.0
2005-05-13 10:00:00,18.45,18.46,18.43,18.43,11400.0,13.7407,13.7482,13.7258,13.7258,11400.0
2005-05-13 10:05:00,18.43,18.45,18.43,18.44,10200.0,13.7258,13.7407,13.7258,13.7333,10200.0
2005-05-13 10:10:00,18.43,18.44,18.4,18.43,6000.0,13.7258,13.7333,13.7035,13.7258,6000.0
2005-05-13 10:15:00,18.43,18.44,18.43,18.44,8000.0,13.7258,13.7333,13.7258,13.7333,8000.0
2005-05-13 10:20:00,18.45,18.45,18.43,18.44,4200.0,13.7407,13.7407,13.7258,13.7333,4200.0
2005-05-13 10:25:00,18.41,18.43,18.41,18.41,8800.0,13.711,13.7258,13.711,13.711,8800.0
2005-05-13 10:30:00,18.41,18.43,18.4,18.41,10600.0,13.711,13.7258,13.7035,13.711,10600.0
2005-05-13 10:35:00,18.41,18.43,18.41,18.43,16000.0,13.711,13.7258,13.711,13.7258,16000.0
2005-05-13 10:40:00,18.42,18.46,18.41,18.45,28200.0,13.7184,13.7482,13.711,13.7407,28200.0
2005-05-13 10:45:00,18.45,18.45,18.39,18.39,18600.0,13.7407,13.7407,13.6961,13.6961,18600.0
2005-05-13 10:50:00,18.39,18.4,18.39,18.4,600.0,13.6961,13.7035,13.6961,13.7035,600.0
2005-05-13 10:55:00,18.42,18.5,18.42,18.5,9800.0,13.7184,13.778,13.7184,13.778,9800.0
2005-05-13 11:00:00,18.5,18.5,18.49,18.49,1800.0,13.778,13.778,13.7705,13.7705,1800.0
2005-05-13 11:05:00,18.5,18.5,18.5,18.5,200.0,13.778,13.778,13.778,13.778,200.0
2005-05-13 11:10:00,18.49,18.49,18.49,18.49,600.0,13.7705,13.7705,13.7705,13.7705,600.0
2005-05-13 11:15:00,18.47,18.48,18.45,18.45,6400.0,13.7556,13.7631,13.7407,13.7407,6400.0
2005-05-13 11:20:00,18.46,18.46,18.46,18.46,800.0,13.7482,13.7482,13.7482,13.7482,800.0
2005-05-13 11:25:00,18.46,18.51,18.46,18.51,3200.0,13.7482,13.7854,13.7482,13.7854,3200.0
2005-05-13 11:30:00,18.49,18.49,18.45,18.46,3000.0,13.7705,13.7705,13.7407,13.7482,3000.0
2005-05-13 11:35:00,18.46,18.47,18.46,18.47,1000.0,13.7482,13.7556,13.7482,13.7556,1000.0
2005-05-13 11:40:00,18.47,18.47,18.47,18.47,1600.0,13.7556,13.7556,13.7556,13.7556,1600.0
2005-05-13 11:45:00,18.47,18.47,18.47,18.47,800.0,13.7556,13.7556,13.7556,13.7556,800.0
2005-05-13 11:50:00,18.47,18.5,18.47,18.5,2000.0,13.7556,13.778,13.7556,13.778,2000.0
2005-05-13 11:55:00,18.49,18.52,18.49,18.5,3600.0,13.7705,13.7929,13.7705,13.778,3600.0
2005-05-13 12:00:00,18.5,18.5,18.5,18.5,1000.0,13.778,13.778,13.778,13.778,1000.0
2005-05-13 12:05:00,18.47,18.47,18.47,18.47,800.0,13.7556,13.7556,13.7556,13.7556,800.0
2005-05-13 12:10:00,18.46,18.46,18.46,18.46,2600.0,13.7482,13.7482,13.7482,13.7482,2600.0
2005-05-13 12:15:00,18.46,18.46,18.46,18.46,1800.0,13.7482,13.7482,13.7482,13.7482,1800.0
2005-05-13 12:20:00,18.46,18.5,18.46,18.49,3200.0,13.7482,13.778,13.7482,13.7705,3200.0
2005-05-13 12:25:00,18.48,18.48,18.46,18.46,1000.0,13.7631,13.7631,13.7482,13.7482,1000.0
2005-05-13 12:30:00,18.45,18.46,18.45,18.45,9800.0,13.7407,13.7482,13.7407,13.7407,9800.0
2005-05-13 12:35:00,18.45,18.47,18.45,18.47,16000.0,13.7407,13.7556,13.7407,13.7556,16000.0
2005-05-13 12:40:00,18.46,18.47,18.44,18.47,9000.0,13.7482,13.7556,13.7333,13.7556,9000.0
2005-05-13 12:45:00,18.47,18.47,18.46,18.46,2200.0,13.7556,13.7556,13.7482,13.7482,2200.0
2005-05-13 12:50:00,18.46,18.46,18.46,18.46,400.0,13.7482,13.7482,13.7482,13.7482,400.0
2005-05-13 12:55:00,18.46,18.46,18.46,18.46,2000.0,13.7482,13.7482,13.7482,13.7482,2000.0
2005-05-13 13:00:00,18.46,18.46,18.43,18.43,3400.0,13.7482,13.7482,13.7258,13.7258,3400.0
2005-05-13 13:05:00,18.43,18.43,18.42,18.42,3800.0,13.7258,13.7258,13.7184,13.7184,3800.0
2005-05-13 13:10:00,18.41,18.41,18.41,18.41,800.0,13.711,13.711,13.711,13.711,800.0
2005-05-13 13:15:00,18.41,18.41,18.34,18.34,14400.0,13.711,13.711,13.6588,13.6588,14400.0
2005-05-13 13:20:00,18.35,18.36,18.33,18.33,5000.0,13.6663,13.6737,13.6514,13.6514,5000.0
2005-05-13 13:25:00,18.32,18.32,18.27,18.27,5200.0,13.6439,13.6439,13.6067,13.6067,5200.0
2005-05-13 13:30:00,18.27,18.3,18.27,18.28,9800.0,13.6067,13.629,13.6067,13.6141,9800.0
2005-05-13 13:35:00,18.28,18.28,18.26,18.26,2800.0,13.6141,13.6141,13.5992,13.5992,2800.0
2005-05-13 13:40:00,18.27,18.27,18.19,18.19,5000.0,13.6067,13.6067,13.5471,13.5471,5000.0
2005-05-13 13:45:00,18.19,18.24,18.16,18.24,9600.0,13.5471,13.5843,13.5248,13.5843,9600.0
2005-05-13 13:50:00,18.23,18.23,18.16,18.16,1400.0,13.5769,13.5769,13.5248,13.5248,1400.0
2005-05-13 13:55:00,18.17,18.18,18.13,18.18,7000.0,13.5322,13.5397,13.5024,13.5397,7000.0
2005-05-13 14:00:00,18.17,18.21,18.17,18.21,4000.0,13.5322,13.562,13.5322,13.562,4000.0
2005-05-13 14:05:00,18.18,18.21,18.18,18.2,1800.0,13.5397,13.562,13.5397,13.5546,1800.0
2005-05-13 14:10:00,18.18,18.18,18.11,18.12,8600.0,13.5397,13.5397,13.4875,13.495,8600.0
2005-05-13 14:15:00,18.13,18.13,18.04,18.05,13400.0,13.5024,13.5024,13.4354,13.4428,13400.0
2005-05-13 14:20:00,18.04,18.11,18.04,18.04,13000.0,13.4354,13.4875,13.4354,13.4354,13000.0
2005-05-13 14:25:00,18.05,18.09,18.04,18.08,9200.0,13.4428,13.4726,13.4354,13.4652,9200.0
2005-05-13 14:30:00,18.08,18.08,18.0,18.02,9400.0,13.4652,13.4652,13.4056,13.4205,9400.0
2005-05-13 14:35:00,18.02,18.02,17.93,17.97,15600.0,13.4205,13.4205,13.3535,13.3833,15600.0
2005-05-13 14:40:00,17.96,17.97,17.93,17.93,10400.0,13.3758,13.3833,13.3535,13.3535,10400.0
2005-05-13 14:45:00,17.94,17.94,17.9,17.9,5200.0,13.3609,13.3609,13.3311,13.3311,5200.0
2005-05-13 14:50:00,17.89,17.91,17.89,17.9,15600.0,13.3237,13.3386,13.3237,13.3311,15600.0
2005-05-13 14:55:00,17.89,17.94,17.89,17.93,8200.0,13.3237,13.3609,13.3237,13.3535,8200.0
2005-05-13 15:00:00,17.93,17.93,17.89,17.93,12600.0,13.3535,13.3535,13.3237,13.3535,12600.0
2005-05-13 15:05:00,17.93,17.95,17.92,17.95,13600.0,13.3535,13.3684,13.346,13.3684,13600.0
2005-05-13 15:10:00,17.97,18.02,17.97,18.02,15600.0,13.3833,13.4205,13.3833,13.4205,15600.0
2005-05-13 15:15:00,18.01,18.02,17.97,18.01,11600.0,13.4131,13.4205,13.3833,13.4131,11600.0
2005-05-13 15:20:00,18.02,18.11,18.02,18.05,17800.0,13.4205,13.4875,13.4205,13.4428,17800.0
2005-05-13 15:25:00,18.05,18.1,18.03,18.07,11800.0,13.4428,13.4801,13.4279,13.4577,11800.0
2005-05-13 15:30:00,18.07,18.07,18.01,18.01,13800.0,13.4577,13.4577,13.4131,13.4131,13800.0
2005-05-13 15:35:00,18.01,18.02,17.99,18.01,21600.0,13.4131,13.4205,13.3982,13.4131,21600.0
2005-05-13 15:40:00,18.01,18.05,17.98,17.99,12000.0,13.4131,13.4428,13.3907,13.3982,12000.0
2005-05-13 15:45:00,17.98,18.06,17.98,18.06,18200.0,13.3907,13.4503,13.3907,13.4503,18200.0
2005-05-13 15:50:00,18.06,18.06,18.02,18.02,9600.0,13.4503,13.4503,13.4205,13.4205,9600.0
2005-05-13 15:55:00,18.07,18.11,18.07,18.11,41400.0,13.4577,13.4875,13.4577,13.4875,41400.0
2005-05-16 09:30:00,18.13,18.13,18.06,18.06,10000.0,13.5024,13.5024,13.4503,13.4503,10000.0
2005-05-16 09:35:00,18.06,18.1,18.04,18.08,9000.0,13.4503,13.4801,13.4354,13.4652,9000.0
2005-05-16 09:40:00,18.08,18.1,18.08,18.1,5600.0,13.4652,13.4801,13.4652,13.4801,5600.0
2005-05-16 09:45:00,18.15,18.23,18.13,18.22,18800.0,13.5173,13.5769,13.5024,13.5694,18800.0
2005-05-16 09:50:00,18.23,18.27,18.22,18.27,2400.0,13.5769,13.6067,13.5694,13.6067,2400.0
2005-05-16 09:55:00,18.27,18.28,18.27,18.27,800.0,13.6067,13.6141,13.6067,13.6067,800.0
2005-05-16 10:00:00,18.27,18.32,18.27,18.32,3600.0,13.6067,13.6439,13.6067,13.6439,3600.0
2005-05-16 10:05:00,18.32,18.33,18.27,18.27,7000.0,13.6439,13.6514,13.6067,13.6067,7000.0
2005-05-16 10:10:00,18.27,18.27,18.24,18.24,36800.0,13.6067,13.6067,13.5843,13.5843,36800.0
2005-05-16 10:15:00,18.24,18.28,18.23,18.28,20800.0,13.5843,13.6141,13.5769,13.6141,20800.0
2005-05-16 10:20:00,18.26,18.27,18.23,18.24,10600.0,13.5992,13.6067,13.5769,13.5843,10600.0
2005-05-16 10:25:00,18.24,18.24,18.18,18.18,4800.0,13.5843,13.5843,13.5397,13.5397,4800.0
2005-05-16 10:30:00,18.2,18.22,18.18,18.18,5200.0,13.5546,13.5694,13.5397,13.5397,5200.0
2005-05-16 10:35:00,18.2,18.22,18.18,18.22,4200.0,13.5546,13.5694,13.5397,13.5694,4200.0
2005-05-16 10:40:00,18.25,18.25,18.24,18.25,25000.0,13.5918,13.5918,13.5843,13.5918,25000.0
2005-05-16 10:45:00,18.28,18.3,18.28,18.29,16800.0,13.6141,13.629,13.6141,13.6216,16800.0
2005-05-16 10:50:00,18.28,18.3,18.27,18.28,12800.0,13.6141,13.629,13.6067,13.6141,12800.0
2005-05-16 10:55:00,18.28,18.3,18.28,18.3,4000.0,13.6141,13.629,13.6141,13.629,4000.0
2005-05-16 11:00:00,18.3,18.3,18.27,18.28,4600.0,13.629,13.629,13.6067,13.6141,4600.0
2005-05-16 11:05:00,18.28,18.28,18.25,18.28,2800.0,13.6141,13.6141,13.5918,13.6141,2800.0
2005-05-16 11:10:00,18.27,18.28,18.27,18.27,2200.0,13.6067,13.6141,13.6067,13.6067,2200.0
2005-05-16 11:15:00,18.27,18.28,18.26,18.28,6200.0,13.6067,13.6141,13.5992,13.6141,6200.0
2005-05-16 11:20:00,18.28,18.32,18.28,18.32,4800.0,13.6141,13.6439,13.6141,13.6439,4800.0
2005-05-16 11:25:00,18.31,18.31,18.31,18.31,600.0,13.6365,13.6365,13.6365,13.6365,600.0
2005-05-16 11:30:00,18.29,18.29,18.27,18.29,3800.0,13.6216,13.6216,13.6067,13.6216,3800.0
2005-05-16 11:35:00,18.26,18.28,18.26,18.28,1400.0,13.5992,13.6141,13.5992,13.6141,1400.0
2005-05-16 11:40:00,18.28,18.28,18.25,18.25,3200.0,13.6141,13.6141,13.5918,13.5918,3200.0
2005-05-16 11:45:00,18.25,18.25,18.25,18.25,5000.0,13.5918,13.5918,13.5918,13.5918,5000.0
2005-05-16 11:50:00,18.25,18.25,18.25,18.25,2400.0,13.5918,13.5918,13.5918,13.5918,2400.0
2005-05-16 11:55:00,18.27,18.27,18.25,18.25,1800.0,13.6067,13.6067,13.5918,13.5918,1800.0
2005-05-16 12:00:00,18.25,18.27,18.25,18.27,4200.0,13.5918,13.6067,13.5918,13.6067,4200.0
2005-05-16 12:05:00,18.26,18.26,18.25,18.25,5400.0,13.5992,13.5992,13.5918,13.5918,5400.0
2005-05-16 12:10:00,18.25,18.25,18.25,18.25,4000.0,13.5918,13.5918,13.5918,13.5918,4000.0
2005-05-16 12:15:00,18.25,18.28,18.25,18.28,4800.0,13.5918,13.6141,13.5918,13.6141,4800.0
2005-05-16 12:20:00,18.29,18.29,18.29,18.29,4600.0,13.6216,13.6216,13.6216,13.6216,4600.0
2005-05-16 12:25:00,18.3,18.31,18.3,18.31,600.0,13.629,13.6365,13.629,13.6365,600.0
2005-05-16 12:30:00,18.31,18.32,18.31,18.31,9400.0,13.6365,13.6439,13.6365,13.6365,9400.0
2005-05-16 12:35:00,18.31,18.35,18.31,18.35,3800.0,13.6365,13.6663,13.6365,13.6663,3800.0
2005-05-16 12:40:00,18.34,18.35,18.34,18.35,3000.0,13.6588,13.6663,13.6588,13.6663,3000.0
2005-05-16 12:45:00,18.35,18.37,18.35,18.36,6000.0,13.6663,13.6812,13.6663,13.6737,6000.0
2005-05-16 12:50:00,18.36,18.36,18.36,18.36,4200.0,13.6737,13.6737,13.6737,13.6737,4200.0
2005-05-16 12:55:00,18.34,18.36,18.34,18.36,2200.0,13.6588,13.6737,13.6588,13.6737,2200.0
2005-05-16 13:00:00,18.36,18.36,18.36,18.36,800.0,13.6737,13.6737,13.6737,13.6737,800.0
2005-05-16 13:05:00,18.34,18.35,18.34,18.35,2000.0,13.6588,13.6663,13.6588,13.6663,2000.0
2005-05-16 13:10:00,18.33,18.34,18.33,18.33,3200.0,13.6514,13.6588,13.6514,13.6514,3200.0
2005-05-16 13:15:00,18.32,18.35,18.32,18.35,3800.0,13.6439,13.6663,13.6439,13.6663,3800.0
2005-05-16 13:20:00,18.34,18.39,18.34,18.39,4200.0,13.6588,13.6961,13.6588,13.6961,4200.0
2005-05-16 13:25:00,18.39,18.4,18.38,18.38,2400.0,13.6961,13.7035,13.6886,13.6886,2400.0
2005-05-16 13:30:00,18.39,18.4,18.35,18.35,6000.0,13.6961,13.7035,13.6663,13.6663,6000.0
2005-05-16 13:35:00,18.35,18.35,18.35,18.35,2200.0,13.6663,13.6663,13.6663,13.6663,2200.0
2005-05-16 13:40:00,18.35,18.38,18.35,18.37,7400.0,13.6663,13.6886,13.6663,13.6812,7400.0
2005-05-16 13:45:00,18.37,18.39,18.37,18.39,2200.0,13.6812,13.6961,13.6812,13.6961,2200.0
2005-05-16 13:50:00,18.39,18.4,18.39,18.39,4400.0,13.6961,13.7035,13.6961,13.6961,4400.0
2005-05-16 13:55:00,18.39,18.41,18.39,18.4,4200.0,13.6961,13.711,13.6961,13.7035,4200.0
2005-05-16 14:00:00,18.4,18.41,18.36,18.36,5400.0,13.7035,13.711,13.6737,13.6737,5400.0
2005-05-16 14:05:00,18.38,18.41,18.38,18.38,8000.0,13.6886,13.711,13.6886,13.6886,8000.0
2005-05-16 14:10:00,18.37,18.41,18.37,18.4,3600.0,13.6812,13.711,13.6812,13.7035,3600.0
2005-05-16 14:15:00,18.4,18.41,18.4,18.4,2400.0,13.7035,13.711,13.7035,13.7035,2400.0
2005-05-16 14:20:00,18.4,18.4,18.34,18.34,4600.0,13.7035,13.7035,13.6588,13.6588,4600.0
2005-05-16 14:25:00,18.34,18.35,18.33,18.35,4600.0,13.6588,13.6663,13.6514,13.6663,4600.0
2005-05-16 14:30:00,18.36,18.37,18.33,18.33,4400.0,13.6737,13.6812,13.6514,13.6514,4400.0
2005-05-16 14:35:00,18.33,18.36,18.33,18.34,3600.0,13.6514,13.6737,13.6514,13.6588,3600.0
2005-05-16 14:40:00,18.33,18.35,18.32,18.35,5000.0,13.6514,13.6663,13.6439,13.6663,5000.0
2005-05-16 14:45:00,18.34,18.34,18.33,18.34,2800.0,13.6588,13.6588,13.6514,13.6588,2800.0
2005-05-16 14:50:00,18.34,18.36,18.34,18.35,4400.0,13.6588,13.6737,13.6588,13.6663,4400.0
2005-05-16 14:55:00,18.35,18.36,18.35,18.36,1600.0,13.6663,13.6737,13.6663,13.6737,1600.0
2005-05-16 15:00:00,18.36,18.39,18.35,18.39,3600.0,13.6737,13.6961,13.6663,13.6961,3600.0
2005-05-16 15:05:00,18.39,18.45,18.39,18.45,3800.0,13.6961,13.7407,13.6961,13.7407,3800.0
2005-05-16 15:10:00,18.45,18.45,18.43,18.43,9000.0,13.7407,13.7407,13.7258,13.7258,9000.0
2005-05-16 15:15:00,18.44,18.45,18.44,18.44,3400.0,13.7333,13.7407,13.7333,13.7333,3400.0
2005-05-16 15:20:00,18.45,18.5,18.45,18.5,12800.0,13.7407,13.778,13.7407,13.778,12800.0
2005-05-16 15:25:00,18.5,18.52,18.48,18.5,12000.0,13.778,13.7929,13.7631,13.778,12000.0
2005-05-16 15:30:00,18.5,18.5,18.49,18.49,12200.0,13.778,13.778,13.7705,13.7705,12200.0
2005-05-16 15:35:00,18.49,18.5,18.49,18.5,15200.0,13.7705,13.778,13.7705,13.778,15200.0
2005-05-16 15:40:00,18.5,18.52,18.49,18.52,14400.0,13.778,13.7929,13.7705,13.7929,14400.0
2005-05-16 15:45:00,18.51,18.52,18.5,18.52,15200.0,13.7854,13.7929,13.778,13.7929,15200.0
2005-05-16 15:50:00,18.51,18.52,18.5,18.5,11200.0,13.7854,13.7929,13.778,13.778,11200.0
2005-05-16 15:55:00,18.51,18.57,18.5,18.56,17400.0,13.7854,13.8301,13.778,13.8227,17400.0
2005-05-17 09:30:00,18.56,18.56,18.54,18.54,4200.0,13.8227,13.8227,13.8078,13.8078,4200.0
2005-05-17 09:35:00,18.53,18.55,18.5,18.5,11200.0,13.8003,13.8152,13.778,13.778,11200.0
2005-05-17 09:40:00,18.5,18.6,18.49,18.58,9800.0,13.778,13.8525,13.7705,13.8376,9800.0
2005-05-17 09:45:00,18.56,18.57,18.53,18.56,6400.0,13.8227,13.8301,13.8003,13.8227,6400.0
2005-05-17 09:50:00,18.56,18.57,18.56,18.57,1000.0,13.8227,13.8301,13.8227,13.8301,1000.0
2005-05-17 09:55:00,18.6,18.6,18.55,18.56,5400.0,13.8525,13.8525,13.8152,13.8227,5400.0
2005-05-17 10:00:00,18.58,18.58,18.56,18.57,4800.0,13.8376,13.8376,13.8227,13.8301,4800.0
2005-05-17 10:05:00,18.56,18.56,18.54,18.55,10000.0,13.8227,13.8227,13.8078,13.8152,10000.0
2005-05-17 10:10:00,18.55,18.59,18.54,18.59,9200.0,13.8152,13.845,13.8078,13.845,9200.0
2005-05-17 10:15:00,18.59,18.59,18.55,18.55,17800.0,13.845,13.845,13.8152,13.8152,17800.0
2005-05-17 10:20:00,18.55,18.58,18.55,18.58,8800.0,13.8152,13.8376,13.8152,13.8376,8800.0
2005-05-17 10:25:00,18.56,18.57,18.55,18.55,10800.0,13.8227,13.8301,13.8152,13.8152,10800.0
2005-05-17 10:30:00,18.55,18.55,18.53,18.54,11800.0,13.8152,13.8152,13.8003,13.8078,11800.0
2005-05-17 10:35:00,18.54,18.55,18.54,18.55,4000.0,13.8078,13.8152,13.8078,13.8152,4000.0
2005-05-17 10:40:00,18.55,18.56,18.52,18.53,82600.0,13.8152,13.8227,13.7929,13.8003,82600.0
2005-05-17 10:45:00,18.53,18.54,18.53,18.54,12200.0,13.8003,13.8078,13.8003,13.8078,12200.0
2005-05-17 10:50:00,18.55,18.55,18.53,18.54,13600.0,13.8152,13.8152,13.8003,13.8078,13600.0
2005-05-17 10:55:00,18.55,18.58,18.55,18.58,15000.0,13.8152,13.8376,13.8152,13.8376,15000.0
2005-05-17 11:00:00,18.59,18.65,18.59,18.64,27600.0,13.845,13.8897,13.845,13.8822,27600.0
2005-05-17 11:05:00,18.64,18.65,18.64,18.64,3600.0,13.8822,13.8897,13.8822,13.8822,3600.0
2005-05-17 11:10:00,18.64,18.64,18.62,18.62,5000.0,13.8822,13.8822,13.8674,13.8674,5000.0
2005-05-17 11:15:00,18.61,18.64,18.61,18.62,12600.0,13.8599,13.8822,13.8599,13.8674,12600.0
2005-05-17 11:20:00,18.62,18.68,18.62,18.68,20800.0,13.8674,13.912,13.8674,13.912,20800.0
2005-05-17 11:25:00,18.68,18.7,18.68,18.69,5800.0,13.912,13.9269,13.912,13.9195,5800.0
2005-05-17 11:30:00,18.68,18.68,18.68,18.68,11400.0,13.912,13.912,13.912,13.912,11400.0
2005-05-17 11:35:00,18.68,18.74,18.68,18.74,15600.0,13.912,13.9567,13.912,13.9567,15600.0
2005-05-17 11:40:00,18.74,18.74,18.72,18.73,9000.0,13.9567,13.9567,13.9418,13.9493,9000.0
2005-05-17 11:45:00,18.73,18.74,18.71,18.71,10400.0,13.9493,13.9567,13.9344,13.9344,10400.0
2005-05-17 11:50:00,18.71,18.73,18.71,18.73,10400.0,13.9344,13.9493,13.9344,13.9493,10400.0
2005-05-17 11:55:00,18.72,18.72,18.7,18.7,6400.0,13.9418,13.9418,13.9269,13.9269,6400.0
2005-05-17 12:00:00,18.7,18.71,18.7,18.71,6600.0,13.9269,13.9344,13.9269,13.9344,6600.0
2005-05-17 12:05:00,18.7,18.7,18.66,18.66,2400.0,13.9269,13.9269,13.8971,13.8971,2400.0
2005-05-17 12:10:00,18.66,18.66,18.62,18.62,7200.0,13.8971,13.8971,13.8674,13.8674,7200.0
2005-05-17 12:15:00,18.61,18.64,18.61,18.64,4400.0,13.8599,13.8822,13.8599,13.8822,4400.0
2005-05-17 12:20:00,18.64,18.65,18.63,18.64,3600.0,13.8822,13.8897,13.8748,13.8822,3600.0
2005-05-17 12:25:00,18.64,18.64,18.63,18.63,1600.0,13.8822,13.8822,13.8748,13.8748,1600.0
2005-05-17 12:30:00,18.63,18.63,18.61,18.61,10200.0,13.8748,13.8748,13.8599,13.8599,10200.0
2005-05-17 12:35:00,18.61,18.61,18.6,18.6,4800.0,13.8599,13.8599,13.8525,13.8525,4800.0
2005-05-17 12:40:00,18.59,18.59,18.58,18.58,2400.0,13.845,13.845,13.8376,13.8376,2400.0
2005-05-17 12:45:00,18.58,18.58,18.58,18.58,11200.0,13.8376,13.8376,13.8376,13.8376,11200.0
2005-05-17 12:50:00,18.58,18.58,18.57,18.58,6600.0,13.8376,13.8376,13.8301,13.8376,6600.0
2005-05-17 12:55:00,18.58,18.59,18.58,18.59,7000.0,13.8376,13.845,13.8376,13.845,7000.0
2005-05-17 13:00:00,18.58,18.59,18.57,18.59,17800.0,13.8376,13.845,13.8301,13.845,17800.0
2005-05-17 13:05:00,18.59,18.59,18.59,18.59,5000.0,13.845,13.845,13.845,13.845,5000.0
2005-05-17 13:10:00,18.58,18.58,18.58,18.58,1600.0,13.8376,13.8376,13.8376,13.8376,1600.0
2005-05-17 13:15:00,18.58,18.6,18.58,18.6,6400.0,13.8376,13.8525,13.8376,13.8525,6400.0
2005-05-17 13:20:00,18.6,18.61,18.6,18.6,5800.0,13.8525,13.8599,13.8525,13.8525,5800.0
2005-05-17 13:25:00,18.6,18.6,18.59,18.59,5200.0,13.8525,13.8525,13.845,13.845,5200.0
2005-05-17 13:30:00,18.59,18.61,18.59,18.6,6000.0,13.845,13.8599,13.845,13.8525,6000.0
2005-05-17 13:35:00,18.59,18.6,18.58,18.59,3000.0,13.845,13.8525,13.8376,13.845,3000.0
2005-05-17 13:40:00,18.58,18.58,18.57,18.57,1800.0,13.8376,13.8376,13.8301,13.8301,1800.0
2005-05-17 13:45:00,18.57,18.57,18.57,18.57,3200.0,13.8301,13.8301,13.8301,13.8301,3200.0
2005-05-17 13:50:00,18.56,18.56,18.55,18.56,5600.0,13.8227,13.8227,13.8152,13.8227,5600.0
2005-05-17 13:55:00,18.55,18.57,18.55,18.56,3200.0,13.8152,13.8301,13.8152,13.8227,3200.0
2005-05-17 14:00:00,18.56,18.56,18.54,18.54,5000.0,13.8227,13.8227,13.8078,13.8078,5000.0
2005-05-17 14:05:00,18.54,18.56,18.54,18.56,4800.0,13.8078,13.8227,13.8078,13.8227,4800.0
2005-05-17 14:10:00,18.56,18.58,18.56,18.58,2200.0,13.8227,13.8376,13.8227,13.8376,2200.0
2005-05-17 14:15:00,18.58,18.65,18.58,18.62,8000.0,13.8376,13.8897,13.8376,13.8674,8000.0
2005-05-17 14:20:00,18.61,18.61,18.59,18.59,4000.0,13.8599,13.8599,13.845,13.845,4000.0
2005-05-17 14:25:00,18.59,18.59,18.58,18.58,2400.0,13.845,13.845,13.8376,13.8376,2400.0
2005-05-17 14:30:00,18.57,18.67,18.57,18.66,13600.0,13.8301,13.9046,13.8301,13.8971,13600.0
2005-05-17 14:35:00,18.65,18.73,18.63,18.73,16200.0,13.8897,13.9493,13.8748,13.9493,16200.0
2005-05-17 14:40:00,18.7,18.75,18.7,18.75,9200.0,13.9269,13.9642,13.9269,13.9642,9200.0
2005-05-17 14:45:00,18.75,18.75,18.71,18.73,9000.0,13.9642,13.9642,13.9344,13.9493,9000.0
2005-05-17 14:50:00,18.73,18.77,18.72,18.72,14600.0,13.9493,13.9791,13.9418,13.9418,14600.0
2005-05-17 14:55:00,18.72,18.74,18.71,18.71,6400.0,13.9418,13.9567,13.9344,13.9344,6400.0
2005-05-17 15:00:00,18.71,18.72,18.7,18.7,12000.0,13.9344,13.9418,13.9269,13.9269,12000.0
2005-05-17 15:05:00,18.7,18.72,18.7,18.7,9600.0,13.9269,13.9418,13.9269,13.9269,9600.0
2005-05-17 15:10:00,18.7,18.72,18.69,18.72,8600.0,13.9269,13.9418,13.9195,13.9418,8600.0
2005-05-17 15:15:00,18.72,18.75,18.72,18.75,8000.0,13.9418,13.9642,13.9418,13.9642,8000.0
2005-05-17 15:20:00,18.75,18.75,18.73,18.73,4200.0,13.9642,13.9642,13.9493,13.9493,4200.0
2005-05-17 15:25:00,18.73,18.74,18.73,18.74,6400.0,13.9493,13.9567,13.9493,13.9567,6400.0
2005-05-17 15:30:00,18.77,18.77,18.75,18.77,6000.0,13.9791,13.9791,13.9642,13.9791,6000.0
2005-05-17 15:35:00,18.77,18.77,18.74,18.75,10400.0,13.9791,13.9791,13.9567,13.9642,10400.0
2005-05-17 15:40:00,18.75,18.78,18.74,18.75,8400.0,13.9642,13.9865,13.9567,13.9642,8400.0
2005-05-17 15:45:00,18.75,18.75,18.72,18.74,20800.0,13.9642,13.9642,13.9418,13.9567,20800.0
2005-05-17 15:50:00,18.74,18.76,18.73,18.73,10800.0,13.9567,13.9716,13.9493,13.9493,10800.0
2005-05-17 15:55:00,18.73,18.76,18.73,18.76,9000.0,13.9493,13.9716,13.9493,13.9716,9000.0
2005-05-18 09:35:00,18.9,19.0,18.9,19.0,10600.0,14.0759,14.1504,14.0759,14.1504,10600.0
2005-05-18 09:40:00,19.0,19.08,19.0,19.06,5600.0,14.1504,14.2099,14.1504,14.195,5600.0
2005-05-18 09:45:00,19.09,19.09,19.06,19.06,1800.0,14.2174,14.2174,14.195,14.195,1800.0
2005-05-18 09:50:00,18.99,18.99,18.98,18.99,5400.0,14.1429,14.1429,14.1355,14.1429,5400.0
2005-05-18 09:55:00,18.99,18.99,18.98,18.99,2800.0,14.1429,14.1429,14.1355,14.1429,2800.0
2005-05-18 10:00:00,19.0,19.07,19.0,19.07,7400.0,14.1504,14.2025,14.1504,14.2025,7400.0
2005-05-18 10:05:00,19.06,19.07,19.05,19.07,6200.0,14.195,14.2025,14.1876,14.2025,6200.0
2005-05-18 10:10:00,19.09,19.1,19.07,19.07,11800.0,14.2174,14.2248,14.2025,14.2025,11800.0
2005-05-18 10:15:00,19.09,19.09,19.03,19.05,6400.0,14.2174,14.2174,14.1727,14.1876,6400.0
2005-05-18 10:20:00,19.04,19.05,19.0,19.03,14800.0,14.1801,14.1876,14.1504,14.1727,14800.0
2005-05-18 10:25:00,19.04,19.06,19.04,19.06,2200.0,14.1801,14.195,14.1801,14.195,2200.0
2005-05-18 10:30:00,19.1,19.11,19.07,19.08,14200.0,14.2248,14.2323,14.2025,14.2099,14200.0
2005-05-18 10:35:00,19.08,19.09,19.01,19.04,13400.0,14.2099,14.2174,14.1578,14.1801,13400.0
2005-05-18 10:40:00,19.02,19.05,19.02,19.05,1600.0,14.1653,14.1876,14.1653,14.1876,1600.0
2005-05-18 10:45:00,19.04,19.04,19.03,19.04,4200.0,14.1801,14.1801,14.1727,14.1801,4200.0
2005-05-18 10:50:00,19.05,19.09,19.05,19.09,2000.0,14.1876,14.2174,14.1876,14.2174,2000.0
2005-05-18 10:55:00,19.09,19.09,19.09,19.09,3600.0,14.2174,14.2174,14.2174,14.2174,3600.0
2005-05-18 11:00:00,19.09,19.1,19.09,19.09,4400.0,14.2174,14.2248,14.2174,14.2174,4400.0
2005-05-18 11:05:00,19.09,19.09,19.08,19.08,4800.0,14.2174,14.2174,14.2099,14.2099,4800.0
2005-05-18 11:10:00,19.08,19.1,19.07,19.07,5600.0,14.2099,14.2248,14.2025,14.2025,5600.0
2005-05-18 11:15:00,19.07,19.1,19.07,19.1,3000.0,14.2025,14.2248,14.2025,14.2248,3000.0
2005-05-18 11:20:00,19.13,19.17,19.13,19.17,3600.0,14.2472,14.277,14.2472,14.277,3600.0
2005-05-18 11:25:00,19.17,19.17,19.13,19.14,2000.0,14.277,14.277,14.2472,14.2546,2000.0
2005-05-18 11:30:00,19.15,19.15,19.14,19.15,3600.0,14.2621,14.2621,14.2546,14.2621,3600.0
2005-05-18 11:35:00,19.15,19.15,19.15,19.15,2800.0,14.2621,14.2621,14.2621,14.2621,2800.0
2005-05-18 11:40:00,19.13,19.14,19.13,19.14,1000.0,14.2472,14.2546,14.2472,14.2546,1000.0
2005-05-18 11:45:00,19.14,19.16,19.14,19.16,3200.0,14.2546,14.2695,14.2546,14.2695,3200.0
2005-05-18 11:50:00,19.18,19.23,19.18,19.23,7800.0,14.2844,14.3217,14.2844,14.3217,7800.0
2005-05-18 11:55:00,19.22,19.23,19.22,19.23,3000.0,14.3142,14.3217,14.3142,14.3217,3000.0
2005-05-18 12:00:00,19.23,19.28,19.23,19.27,6600.0,14.3217,14.3589,14.3217,14.3514,6600.0
2005-05-18 12:05:00,19.27,19.29,19.27,19.29,1400.0,14.3514,14.3663,14.3514,14.3663,1400.0
2005-05-18 12:10:00,19.3,19.35,19.3,19.35,4600.0,14.3738,14.411,14.3738,14.411,4600.0
2005-05-18 12:15:00,19.36,19.39,19.32,19.39,9200.0,14.4185,14.4408,14.3887,14.4408,9200.0
2005-05-18 12:20:00,19.41,19.41,19.36,19.36,7400.0,14.4557,14.4557,14.4185,14.4185,7400.0
2005-05-18 12:25:00,19.37,19.4,19.36,19.4,3400.0,14.4259,14.4483,14.4185,14.4483,3400.0
2005-05-18 12:30:00,19.41,19.41,19.39,19.39,6600.0,14.4557,14.4557,14.4408,14.4408,6600.0
2005-05-18 12:35:00,19.39,19.4,19.39,19.4,7400.0,14.4408,14.4483,14.4408,14.4483,7400.0
2005-05-18 12:40:00,19.39,19.4,19.38,19.38,8600.0,14.4408,14.4483,14.4334,14.4334,8600.0
2005-05-18 12:45:00,19.38,19.38,19.35,19.35,3600.0,14.4334,14.4334,14.411,14.411,3600.0
2005-05-18 12:50:00,19.36,19.45,19.36,19.44,8400.0,14.4185,14.4855,14.4185,14.4781,8400.0
2005-05-18 12:55:00,19.43,19.44,19.42,19.43,3400.0,14.4706,14.4781,14.4632,14.4706,3400.0
2005-05-18 13:00:00,19.44,19.45,19.43,19.44,4000.0,14.4781,14.4855,14.4706,14.4781,4000.0
2005-05-18 13:05:00,19.43,19.44,19.4,19.4,2600.0,14.4706,14.4781,14.4483,14.4483,2600.0
2005-05-18 13:10:00,19.39,19.39,19.35,19.36,4800.0,14.4408,14.4408,14.411,14.4185,4800.0
2005-05-18 13:15:00,19.36,19.36,19.31,19.31,3400.0,14.4185,14.4185,14.3812,14.3812,3400.0
2005-05-18 13:20:00,19.31,19.32,19.31,19.32,4200.0,14.3812,14.3887,14.3812,14.3887,4200.0
2005-05-18 13:25:00,19.32,19.33,19.32,19.33,3400.0,14.3887,14.3961,14.3887,14.3961,3400.0
2005-05-18 13:30:00,19.33,19.34,19.33,19.34,3000.0,14.3961,14.4036,14.3961,14.4036,3000.0
2005-05-18 13:35:00,19.35,19.37,19.34,19.34,5400.0,14.411,14.4259,14.4036,14.4036,5400.0
2005-05-18 13:40:00,19.34,19.36,19.31,19.32,5600.0,14.4036,14.4185,14.3812,14.3887,5600.0
2005-05-18 13:45:00,19.3,19.31,19.3,19.31,2800.0,14.3738,14.3812,14.3738,14.3812,2800.0
2005-05-18 13:50:00,19.3,19.31,19.25,19.25,6600.0,14.3738,14.3812,14.3365,14.3365,6600.0
2005-05-18 13:55:00,19.29,19.31,19.28,19.28,4200.0,14.3663,14.3812,14.3589,14.3589,4200.0
2005-05-18 14:00:00,19.28,19.35,19.28,19.35,6000.0,14.3589,14.411,14.3589,14.411,6000.0
2005-05-18 14:05:00,19.34,19.34,19.3,19.31,4600.0,14.4036,14.4036,14.3738,14.3812,4600.0
2005-05-18 14:10:00,19.31,19.36,19.31,19.36,4600.0,14.3812,14.4185,14.3812,14.4185,4600.0
2005-05-18 14:15:00,19.34,19.38,19.32,19.33,7400.0,14.4036,14.4334,14.3887,14.3961,7400.0
2005-05-18 14:20:00,19.33,19.33,19.3,19.3,8200.0,14.3961,14.3961,14.3738,14.3738,8200.0
2005-05-18 14:25:00,19.32,19.37,19.32,19.36,2600.0,14.3887,14.4259,14.3887,14.4185,2600.0
2005-05-18 14:30:00,19.36,19.36,19.3,19.33,10400.0,14.4185,14.4185,14.3738,14.3961,10400.0
2005-05-18 14:35:00,19.34,19.34,19.33,19.33,4800.0,14.4036,14.4036,14.3961,14.3961,4800.0
2005-05-18 14:40:00,19.33,19.36,19.33,19.36,5400.0,14.3961,14.4185,14.3961,14.4185,5400.0
2005-05-18 14:45:00,19.36,19.36,19.36,19.36,6600.0,14.4185,14.4185,14.4185,14.4185,6600.0
2005-05-18 14:50:00,19.36,19.43,19.36,19.39,6200.0,14.4185,14.4706,14.4185,14.4408,6200.0
2005-05-18 14:55:00,19.38,19.39,19.38,19.38,1600.0,14.4334,14.4408,14.4334,14.4334,1600.0
2005-05-18 15:00:00,19.38,19.38,19.36,19.36,1000.0,14.4334,14.4334,14.4185,14.4185,1000.0
2005-05-18 15:05:00,19.36,19.36,19.31,19.31,6000.0,14.4185,14.4185,14.3812,14.3812,6000.0
2005-05-18 15:10:00,19.31,19.34,19.31,19.33,5000.0,14.3812,14.4036,14.3812,14.3961,5000.0
2005-05-18 15:15:00,19.32,19.33,19.32,19.32,4800.0,14.3887,14.3961,14.3887,14.3887,4800.0
2005-05-18 15:20:00,19.32,19.33,19.32,19.32,2600.0,14.3887,14.3961,14.3887,14.3887,2600.0
2005-05-18 15:25:00,19.33,19.34,19.29,19.29,9800.0,14.3961,14.4036,14.3663,14.3663,9800.0
2005-05-18 15:30:00,19.27,19.29,19.25,19.27,6000.0,14.3514,14.3663,14.3365,14.3514,6000.0
2005-05-18 15:35:00,19.28,19.28,19.24,19.24,3400.0,14.3589,14.3589,14.3291,14.3291,3400.0
2005-05-18 15:40:00,19.24,19.29,19.24,19.29,8400.0,14.3291,14.3663,14.3291,14.3663,8400.0
2005-05-18 15:45:00,19.27,19.27,19.25,19.25,2800.0,14.3514,14.3514,14.3365,14.3365,2800.0
2005-05-18 15:50:00,19.25,19.3,19.25,19.3,7800.0,14.3365,14.3738,14.3365,14.3738,7800.0
2005-05-18 15:55:00,19.3,19.34,19.3,19.34,11800.0,14.3738,14.4036,14.3738,14.4036,11800.0
2005-05-19 09:30:00,19.33,19.33,19.29,19.29,2200.0,14.3961,14.3961,14.3663,14.3663,2200.0
2005-05-19 09:35:00,19.28,19.33,19.27,19.33,1800.0,14.3589,14.3961,14.3514,14.3961,1800.0
2005-05-19 09:40:00,19.31,19.31,19.31,19.31,1000.0,14.3812,14.3812,14.3812,14.3812,1000.0
2005-05-19 09:45:00,19.31,19.35,19.31,19.33,3600.0,14.3812,14.411,14.3812,14.3961,3600.0
2005-05-19 09:50:00,19.33,19.36,19.3,19.36,3000.0,14.3961,14.4185,14.3738,14.4185,3000.0
2005-05-19 09:55:00,19.36,19.4,19.36,19.39,6000.0,14.4185,14.4483,14.4185,14.4408,6000.0
2005-05-19 10:00:00,19.33,19.33,19.29,19.33,5000.0,14.3961,14.3961,14.3663,14.3961,5000.0
2005-05-19 10:05:00,19.33,19.34,19.23,19.27,23600.0,14.3961,14.4036,14.3217,14.3514,23600.0
2005-05-19 10:10:00,19.27,19.29,19.23,19.23,14200.0,14.3514,14.3663,14.3217,14.3217,14200.0
2005-05-19 10:15:00,19.24,19.24,19.15,19.15,6800.0,14.3291,14.3291,14.2621,14.2621,6800.0
2005-05-19 10:20:00,19.14,19.17,19.11,19.16,7000.0,14.2546,14.277,14.2323,14.2695,7000.0
2005-05-19 10:25:00,19.15,19.18,19.15,19.18,1800.0,14.2621,14.2844,14.2621,14.2844,1800.0
2005-05-19 10:30:00,19.2,19.22,19.16,19.16,6400.0,14.2993,14.3142,14.2695,14.2695,6400.0
2005-05-19 10:35:00,19.16,19.17,19.13,19.14,15800.0,14.2695,14.277,14.2472,14.2546,15800.0
2005-05-19 10:40:00,19.14,19.15,19.11,19.15,11000.0,14.2546,14.2621,14.2323,14.2621,11000.0
2005-05-19 10:45:00,19.15,19.15,19.13,19.13,3400.0,14.2621,14.2621,14.2472,14.2472,3400.0
2005-05-19 10:50:00,19.14,19.15,19.14,19.14,2000.0,14.2546,14.2621,14.2546,14.2546,2000.0
2005-05-19 10:55:00,19.14,19.16,19.14,19.16,3000.0,14.2546,14.2695,14.2546,14.2695,3000.0
2005-05-19 11:00:00,19.15,19.16,19.13,19.13,6000.0,14.2621,14.2695,14.2472,14.2472,6000.0
2005-05-19 11:05:00,19.13,19.13,19.13,19.13,400.0,14.2472,14.2472,14.2472,14.2472,400.0
2005-05-19 11:10:00,19.13,19.13,19.13,19.13,0.0,14.2472,14.2472,14.2472,14.2472,0.0
2005-05-19 11:15:00,19.15,19.17,19.15,19.15,5800.0,14.2621,14.277,14.2621,14.2621,5800.0
2005-05-19 11:20:00,19.15,19.15,19.13,19.13,3000.0,14.2621,14.2621,14.2472,14.2472,3000.0
2005-05-19 11:25:00,19.14,19.14,19.1,19.11,4000.0,14.2546,14.2546,14.2248,14.2323,4000.0
2005-05-19 11:30:00,19.11,19.11,19.1,19.11,2800.0,14.2323,14.2323,14.2248,14.2323,2800.0
2005-05-19 11:35:00,19.11,19.13,19.11,19.13,3200.0,14.2323,14.2472,14.2323,14.2472,3200.0
2005-05-19 11:40:00,19.11,19.11,19.1,19.1,4000.0,14.2323,14.2323,14.2248,14.2248,4000.0
2005-05-19 11:45:00,19.1,19.11,19.1,19.11,800.0,14.2248,14.2323,14.2248,14.2323,800.0
2005-05-19 11:50:00,19.1,19.11,19.09,19.11,6200.0,14.2248,14.2323,14.2174,14.2323,6200.0
2005-05-19 11:55:00,19.09,19.09,19.09,19.09,5000.0,14.2174,14.2174,14.2174,14.2174,5000.0
2005-05-19 12:00:00,19.09,19.1,19.07,19.1,5200.0,14.2174,14.2248,14.2025,14.2248,5200.0
2005-05-19 12:05:00,19.08,19.08,19.07,19.07,2000.0,14.2099,14.2099,14.2025,14.2025,2000.0
2005-05-19 12:10:00,19.06,19.1,19.06,19.1,5400.0,14.195,14.2248,14.195,14.2248,5400.0
2005-05-19 12:15:00,19.1,19.1,19.09,19.09,2000.0,14.2248,14.2248,14.2174,14.2174,2000.0
2005-05-19 12:20:00,19.09,19.09,19.09,19.09,0.0,14.2174,14.2174,14.2174,14.2174,0.0
2005-05-19 12:25:00,19.11,19.11,19.05,19.07,4400.0,14.2323,14.2323,14.1876,14.2025,4400.0
2005-05-19 12:30:00,19.07,19.08,19.07,19.08,400.0,14.2025,14.2099,14.2025,14.2099,400.0
2005-05-19 12:35:00,19.08,19.08,19.08,19.08,1200.0,14.2099,14.2099,14.2099,14.2099,1200.0
2005-05-19 12:40:00,19.08,19.08,19.06,19.07,2000.0,14.2099,14.2099,14.195,14.2025,2000.0
2005-05-19 12:45:00,19.06,19.06,19.05,19.06,3600.0,14.195,14.195,14.1876,14.195,3600.0
2005-05-19 12:50:00,19.05,19.08,19.05,19.08,1800.0,14.1876,14.2099,14.1876,14.2099,1800.0
2005-05-19 12:55:00,19.11,19.11,19.11,19.11,2200.0,14.2323,14.2323,14.2323,14.2323,2200.0
2005-05-19 13:00:00,19.11,19.13,19.11,19.11,9200.0,14.2323,14.2472,14.2323,14.2323,9200.0
2005-05-19 13:05:00,19.11,19.11,19.11,19.11,1400.0,14.2323,14.2323,14.2323,14.2323,1400.0
2005-05-19 13:10:00,19.11,19.11,19.1,19.1,2400.0,14.2323,14.2323,14.2248,14.2248,2400.0
2005-05-19 13:15:00,19.1,19.1,19.08,19.09,1400.0,14.2248,14.2248,14.2099,14.2174,1400.0
2005-05-19 13:20:00,19.09,19.09,19.07,19.07,3400.0,14.2174,14.2174,14.2025,14.2025,3400.0
2005-05-19 13:25:00,19.07,19.07,19.04,19.05,3000.0,14.2025,14.2025,14.1801,14.1876,3000.0
2005-05-19 13:30:00,19.05,19.05,19.04,19.05,1600.0,14.1876,14.1876,14.1801,14.1876,1600.0
2005-05-19 13:35:00,19.05,19.05,19.05,19.05,1800.0,14.1876,14.1876,14.1876,14.1876,1800.0
2005-05-19 13:40:00,19.05,19.05,19.03,19.03,2200.0,14.1876,14.1876,14.1727,14.1727,2200.0
2005-05-19 13:45:00,19.03,19.03,19.0,19.0,4800.0,14.1727,14.1727,14.1504,14.1504,4800.0
2005-05-19 13:50:00,19.0,19.0,18.97,19.0,7000.0,14.1504,14.1504,14.128,14.1504,7000.0
2005-05-19 13:55:00,18.99,19.0,18.99,18.99,3800.0,14.1429,14.1504,14.1429,14.1429,3800.0
2005-05-19 14:00:00,18.99,18.99,18.96,18.96,4600.0,14.1429,14.1429,14.1206,14.1206,4600.0
2005-05-19 14:05:00,18.96,19.0,18.96,19.0,4800.0,14.1206,14.1504,14.1206,14.1504,4800.0
2005-05-19 14:10:00,19.0,19.0,18.98,18.98,4200.0,14.1504,14.1504,14.1355,14.1355,4200.0
2005-05-19 14:15:00,18.99,19.02,18.99,19.02,9000.0,14.1429,14.1653,14.1429,14.1653,9000.0
2005-05-19 14:20:00,19.0,19.01,19.0,19.0,5600.0,14.1504,14.1578,14.1504,14.1504,5600.0
2005-05-19 14:25:00,19.02,19.1,19.02,19.09,15600.0,14.1653,14.2248,14.1653,14.2174,15600.0
2005-05-19 14:30:00,19.08,19.08,19.06,19.06,3400.0,14.2099,14.2099,14.195,14.195,3400.0
2005-05-19 14:35:00,19.05,19.05,19.0,19.01,3600.0,14.1876,14.1876,14.1504,14.1578,3600.0
2005-05-19 14:40:00,18.99,18.99,18.97,18.98,5600.0,14.1429,14.1429,14.128,14.1355,5600.0
2005-05-19 14:45:00,18.97,19.0,18.92,19.0,14600.0,14.128,14.1504,14.0908,14.1504,14600.0
2005-05-19 14:50:00,19.0,19.03,18.99,19.03,3200.0,14.1504,14.1727,14.1429,14.1727,3200.0
2005-05-19 14:55:00,19.0,19.03,19.0,19.02,3400.0,14.1504,14.1727,14.1504,14.1653,3400.0
2005-05-19 15:00:00,19.03,19.03,19.0,19.01,5000.0,14.1727,14.1727,14.1504,14.1578,5000.0
2005-05-19 15:05:00,19.04,19.08,19.04,19.04,4000.0,14.1801,14.2099,14.1801,14.1801,4000.0
2005-05-19 15:10:00,19.04,19.04,19.03,19.03,6200.0,14.1801,14.1801,14.1727,14.1727,6200.0
2005-05-19 15:15:00,19.04,19.06,19.03,19.05,5600.0,14.1801,14.195,14.1727,14.1876,5600.0
2005-05-19 15:20:00,19.05,19.05,19.04,19.04,2400.0,14.1876,14.1876,14.1801,14.1801,2400.0
2005-05-19 15:25:00,19.02,19.02,19.0,19.0,3400.0,14.1653,14.1653,14.1504,14.1504,3400.0
2005-05-19 15:30:00,19.01,19.05,19.0,19.05,10800.0,14.1578,14.1876,14.1504,14.1876,10800.0
2005-05-19 15:35:00,19.05,19.06,19.03,19.05,9400.0,14.1876,14.195,14.1727,14.1876,9400.0
2005-05-19 15:40:00,19.05,19.05,19.05,19.05,600.0,14.1876,14.1876,14.1876,14.1876,600.0
2005-05-19 15:45:00,19.04,19.04,19.02,19.03,5000.0,14.1801,14.1801,14.1653,14.1727,5000.0
2005-05-19 15:50:00,19.01,19.03,19.0,19.01,27000.0,14.1578,14.1727,14.1504,14.1578,27000.0
2005-05-19 15:55:00,19.0,19.0,19.0,19.0,16400.0,14.1504,14.1504,14.1504,14.1504,16400.0
2005-05-20 09:35:00,19.0,19.0,18.93,18.93,5200.0,14.1504,14.1504,14.0982,14.0982,5200.0
2005-05-20 09:40:00,18.93,18.94,18.89,18.91,4600.0,14.0982,14.1057,14.0684,14.0833,4600.0
2005-05-20 09:45:00,18.9,18.92,18.86,18.89,2800.0,14.0759,14.0908,14.0461,14.0684,2800.0
2005-05-20 09:50:00,18.9,18.9,18.83,18.83,6400.0,14.0759,14.0759,14.0237,14.0237,6400.0
2005-05-20 09:55:00,18.81,18.86,18.81,18.86,2200.0,14.0089,14.0461,14.0089,14.0461,2200.0
2005-05-20 10:00:00,18.9,18.91,18.86,18.86,2000.0,14.0759,14.0833,14.0461,14.0461,2000.0
2005-05-20 10:05:00,18.86,18.87,18.85,18.86,3600.0,14.0461,14.0535,14.0386,14.0461,3600.0
2005-05-20 10:10:00,18.84,18.84,18.83,18.83,3400.0,14.0312,14.0312,14.0237,14.0237,3400.0
2005-05-20 10:15:00,18.83,18.85,18.82,18.82,5600.0,14.0237,14.0386,14.0163,14.0163,5600.0
2005-05-20 10:20:00,18.82,18.85,18.8,18.85,2400.0,14.0163,14.0386,14.0014,14.0386,2400.0
2005-05-20 10:25:00,18.85,18.88,18.85,18.86,5400.0,14.0386,14.061,14.0386,14.0461,5400.0
2005-05-20 10:30:00,18.86,18.86,18.86,18.86,6000.0,14.0461,14.0461,14.0461,14.0461,6000.0
2005-05-20 10:35:00,18.86,18.86,18.82,18.83,8000.0,14.0461,14.0461,14.0163,14.0237,8000.0
2005-05-20 10:40:00,18.83,18.83,18.8,18.81,4000.0,14.0237,14.0237,14.0014,14.0089,4000.0
2005-05-20 10:45:00,18.82,18.84,18.82,18.84,1800.0,14.0163,14.0312,14.0163,14.0312,1800.0
2005-05-20 10:50:00,18.84,18.85,18.84,18.84,3600.0,14.0312,14.0386,14.0312,14.0312,3600.0
2005-05-20 10:55:00,18.82,18.83,18.82,18.83,1400.0,14.0163,14.0237,14.0163,14.0237,1400.0
2005-05-20 11:00:00,18.83,18.85,18.83,18.85,2000.0,14.0237,14.0386,14.0237,14.0386,2000.0
2005-05-20 11:05:00,18.85,18.85,18.8,18.82,2800.0,14.0386,14.0386,14.0014,14.0163,2800.0
2005-05-20 11:10:00,18.83,18.89,18.83,18.86,12000.0,14.0237,14.0684,14.0237,14.0461,12000.0
2005-05-20 11:15:00,18.85,18.85,18.85,18.85,1600.0,14.0386,14.0386,14.0386,14.0386,1600.0
2005-05-20 11:20:00,18.85,18.86,18.85,18.86,2600.0,14.0386,14.0461,14.0386,14.0461,2600.0
2005-05-20 11:25:00,18.86,18.86,18.84,18.84,1600.0,14.0461,14.0461,14.0312,14.0312,1600.0
2005-05-20 11:30:00,18.84,18.84,18.81,18.81,1400.0,14.0312,14.0312,14.0089,14.0089,1400.0
2005-05-20 11:35:00,18.82,18.83,18.82,18.82,800.0,14.0163,14.0237,14.0163,14.0163,800.0
2005-05-20 11:40:00,18.82,18.83,18.82,18.83,400.0,14.0163,14.0237,14.0163,14.0237,400.0
2005-05-20 11:45:00,18.83,18.84,18.83,18.83,600.0,14.0237,14.0312,14.0237,14.0237,600.0
2005-05-20 11:50:00,18.84,18.84,18.84,18.84,1000.0,14.0312,14.0312,14.0312,14.0312,1000.0
2005-05-20 11:55:00,18.84,18.85,18.84,18.85,1000.0,14.0312,14.0386,14.0312,14.0386,1000.0
2005-05-20 12:00:00,18.85,18.85,18.85,18.85,800.0,14.0386,14.0386,14.0386,14.0386,800.0
2005-05-20 12:05:00,18.85,18.89,18.85,18.89,5600.0,14.0386,14.0684,14.0386,14.0684,5600.0
2005-05-20 12:10:00,18.9,18.9,18.84,18.84,6200.0,14.0759,14.0759,14.0312,14.0312,6200.0
2005-05-20 12:15:00,18.84,18.84,18.84,18.84,400.0,14.0312,14.0312,14.0312,14.0312,400.0
2005-05-20 12:20:00,18.84,18.89,18.84,18.89,2600.0,14.0312,14.0684,14.0312,14.0684,2600.0
2005-05-20 12:25:00,18.9,18.9,18.87,18.9,1200.0,14.0759,14.0759,14.0535,14.0759,1200.0
2005-05-20 12:30:00,18.91,18.91,18.86,18.88,3600.0,14.0833,14.0833,14.0461,14.061,3600.0
2005-05-20 12:35:00,18.88,18.89,18.88,18.89,1600.0,14.061,14.0684,14.061,14.0684,1600.0
2005-05-20 12:40:00,18.89,18.89,18.88,18.88,1000.0,14.0684,14.0684,14.061,14.061,1000.0
2005-05-20 12:45:00,18.88,18.91,18.88,18.91,1400.0,14.061,14.0833,14.061,14.0833,1400.0
2005-05-20 12:50:00,18.91,18.98,18.91,18.98,3000.0,14.0833,14.1355,14.0833,14.1355,3000.0
2005-05-20 12:55:00,18.97,18.98,18.95,18.98,4000.0,14.128,14.1355,14.1131,14.1355,4000.0
2005-05-20 13:00:00,18.98,19.0,18.98,18.99,2600.0,14.1355,14.1504,14.1355,14.1429,2600.0
2005-05-20 13:05:00,18.99,18.99,18.93,18.93,2000.0,14.1429,14.1429,14.0982,14.0982,2000.0
2005-05-20 13:10:00,18.93,18.93,18.93,18.93,800.0,14.0982,14.0982,14.0982,14.0982,800.0
2005-05-20 13:15:00,18.93,18.93,18.92,18.93,2200.0,14.0982,14.0982,14.0908,14.0982,2200.0
2005-05-20 13:20:00,18.92,18.93,18.91,18.92,14400.0,14.0908,14.0982,14.0833,14.0908,14400.0
2005-05-20 13:25:00,18.92,18.93,18.92,18.92,4200.0,14.0908,14.0982,14.0908,14.0908,4200.0
2005-05-20 13:30:00,18.92,18.92,18.9,18.9,1200.0,14.0908,14.0908,14.0759,14.0759,1200.0
2005-05-20 13:35:00,18.9,18.9,18.9,18.9,600.0,14.0759,14.0759,14.0759,14.0759,600.0
2005-05-20 13:40:00,18.9,18.9,18.88,18.89,3800.0,14.0759,14.0759,14.061,14.0684,3800.0
2005-05-20 13:45:00,18.89,18.9,18.89,18.9,1200.0,14.0684,14.0759,14.0684,14.0759,1200.0
2005-05-20 13:50:00,18.9,18.96,18.9,18.94,3200.0,14.0759,14.1206,14.0759,14.1057,3200.0
2005-05-20 13:55:00,18.93,18.93,18.92,18.92,21400.0,14.0982,14.0982,14.0908,14.0908,21400.0
2005-05-20 14:00:00,18.93,18.93,18.93,18.93,200.0,14.0982,14.0982,14.0982,14.0982,200.0
2005-05-20 14:05:00,18.93,18.93,18.93,18.93,200.0,14.0982,14.0982,14.0982,14.0982,200.0
2005-05-20 14:10:00,18.93,19.0,18.93,18.98,5000.0,14.0982,14.1504,14.0982,14.1355,5000.0
2005-05-20 14:15:00,18.97,18.97,18.97,18.97,600.0,14.128,14.128,14.128,14.128,600.0
2005-05-20 14:20:00,18.95,18.95,18.95,18.95,1400.0,14.1131,14.1131,14.1131,14.1131,1400.0
2005-05-20 14:25:00,18.95,18.96,18.95,18.95,1000.0,14.1131,14.1206,14.1131,14.1131,1000.0
2005-05-20 14:30:00,18.97,19.0,18.97,18.99,3800.0,14.128,14.1504,14.128,14.1429,3800.0
2005-05-20 14:35:00,18.99,19.0,18.99,18.99,3800.0,14.1429,14.1504,14.1429,14.1429,3800.0
2005-05-20 14:40:00,18.99,19.0,18.99,19.0,1600.0,14.1429,14.1504,14.1429,14.1504,1600.0
2005-05-20 14:45:00,18.99,18.99,18.99,18.99,1600.0,14.1429,14.1429,14.1429,14.1429,1600.0
2005-05-20 14:50:00,18.99,18.99,18.97,18.97,1200.0,14.1429,14.1429,14.128,14.128,1200.0
2005-05-20 14:55:00,18.96,18.97,18.96,18.97,2400.0,14.1206,14.128,14.1206,14.128,2400.0
2005-05-20 15:00:00,18.96,18.96,18.92,18.92,3600.0,14.1206,14.1206,14.0908,14.0908,3600.0
2005-05-20 15:05:00,18.92,18.93,18.92,18.93,6400.0,14.0908,14.0982,14.0908,14.0982,6400.0
2005-05-20 15:10:00,18.93,18.94,18.92,18.94,1200.0,14.0982,14.1057,14.0908,14.1057,1200.0
2005-05-20 15:15:00,18.94,18.94,18.93,18.93,1600.0,14.1057,14.1057,14.0982,14.0982,1600.0
2005-05-20 15:20:00,18.93,18.93,18.93,18.93,600.0,14.0982,14.0982,14.0982,14.0982,600.0
2005-05-20 15:25:00,18.93,18.97,18.93,18.97,7000.0,14.0982,14.128,14.0982,14.128,7000.0
2005-05-20 15:30:00,18.97,19.0,18.97,19.0,6000.0,14.128,14.1504,14.128,14.1504,6000.0
2005-05-20 15:35:00,19.0,19.0,18.99,19.0,6200.0,14.1504,14.1504,14.1429,14.1504,6200.0
2005-05-20 15:40:00,19.0,19.0,18.98,18.99,5200.0,14.1504,14.1504,14.1355,14.1429,5200.0
2005-05-20 15:45:00,18.98,18.98,18.93,18.93,5400.0,14.1355,14.1355,14.0982,14.0982,5400.0
2005-05-20 15:50:00,18.93,18.93,18.91,18.91,8800.0,14.0982,14.0982,14.0833,14.0833,8800.0
2005-05-20 15:55:00,18.93,18.96,18.92,18.96,7800.0,14.0982,14.1206,14.0908,14.1206,7800.0
2005-05-23 09:30:00,19.01,19.1,19.01,19.09,4200.0,14.1578,14.2248,14.1578,14.2174,4200.0
2005-05-23 09:35:00,19.11,19.14,19.07,19.07,4000.0,14.2323,14.2546,14.2025,14.2025,4000.0
2005-05-23 09:40:00,19.05,19.05,19.03,19.04,2800.0,14.1876,14.1876,14.1727,14.1801,2800.0
2005-05-23 09:45:00,19.05,19.08,19.04,19.08,3600.0,14.1876,14.2099,14.1801,14.2099,3600.0
2005-05-23 09:50:00,19.08,19.08,19.05,19.06,1200.0,14.2099,14.2099,14.1876,14.195,1200.0
2005-05-23 09:55:00,19.08,19.16,19.08,19.16,14800.0,14.2099,14.2695,14.2099,14.2695,14800.0
2005-05-23 10:00:00,19.18,19.22,19.18,19.18,9000.0,14.2844,14.3142,14.2844,14.2844,9000.0
2005-05-23 10:05:00,19.17,19.17,19.1,19.15,7200.0,14.277,14.277,14.2248,14.2621,7200.0
2005-05-23 10:10:00,19.13,19.14,19.13,19.14,600.0,14.2472,14.2546,14.2472,14.2546,600.0
2005-05-23 10:15:00,19.14,19.14,19.1,19.11,8400.0,14.2546,14.2546,14.2248,14.2323,8400.0
2005-05-23 10:20:00,19.11,19.11,19.1,19.1,3200.0,14.2323,14.2323,14.2248,14.2248,3200.0
2005-05-23 10:25:00,19.1,19.1,19.06,19.06,3400.0,14.2248,14.2248,14.195,14.195,3400.0
2005-05-23 10:30:00,19.08,19.16,19.08,19.13,9200.0,14.2099,14.2695,14.2099,14.2472,9200.0
2005-05-23 10:35:00,19.13,19.13,19.1,19.1,2200.0,14.2472,14.2472,14.2248,14.2248,2200.0
2005-05-23 10:40:00,19.11,19.13,19.11,19.11,2200.0,14.2323,14.2472,14.2323,14.2323,2200.0
2005-05-23 10:45:00,19.13,19.13,19.04,19.04,5200.0,14.2472,14.2472,14.1801,14.1801,5200.0
2005-05-23 10:50:00,19.07,19.07,19.07,19.07,3600.0,14.2025,14.2025,14.2025,14.2025,3600.0
2005-05-23 10:55:00,19.06,19.06,19.05,19.05,3000.0,14.195,14.195,14.1876,14.1876,3000.0
2005-05-23 11:00:00,19.04,19.04,18.99,19.04,6200.0,14.1801,14.1801,14.1429,14.1801,6200.0
2005-05-23 11:05:00,19.02,19.02,19.0,19.0,1600.0,14.1653,14.1653,14.1504,14.1504,1600.0
2005-05-23 11:10:00,19.0,19.01,19.0,19.01,3400.0,14.1504,14.1578,14.1504,14.1578,3400.0
2005-05-23 11:15:00,19.04,19.04,19.04,19.04,1200.0,14.1801,14.1801,14.1801,14.1801,1200.0
2005-05-23 11:20:00,19.02,19.03,19.02,19.02,2600.0,14.1653,14.1727,14.1653,14.1653,2600.0
2005-05-23 11:25:00,19.0,19.05,19.0,19.05,2200.0,14.1504,14.1876,14.1504,14.1876,2200.0
2005-05-23 11:30:00,19.03,19.03,19.03,19.03,1400.0,14.1727,14.1727,14.1727,14.1727,1400.0
2005-05-23 11:35:00,19.02,19.04,19.02,19.02,1400.0,14.1653,14.1801,14.1653,14.1653,1400.0
2005-05-23 11:40:00,19.02,19.03,19.01,19.01,3200.0,14.1653,14.1727,14.1578,14.1578,3200.0
2005-05-23 11:45:00,19.01,19.02,19.01,19.01,2600.0,14.1578,14.1653,14.1578,14.1578,2600.0
2005-05-23 11:50:00,19.0,19.0,19.0,19.0,200.0,14.1504,14.1504,14.1504,14.1504,200.0
2005-05-23 11:55:00,19.03,19.04,19.03,19.04,3600.0,14.1727,14.1801,14.1727,14.1801,3600.0
2005-05-23 12:00:00,19.04,19.05,19.03,19.05,4600.0,14.1801,14.1876,14.1727,14.1876,4600.0
2005-05-23 12:05:00,19.05,19.05,19.02,19.02,2000.0,14.1876,14.1876,14.1653,14.1653,2000.0
2005-05-23 12:10:00,19.05,19.05,19.05,19.05,400.0,14.1876,14.1876,14.1876,14.1876,400.0
2005-05-23 12:15:00,19.05,19.05,19.05,19.05,1000.0,14.1876,14.1876,14.1876,14.1876,1000.0
2005-05-23 12:20:00,19.04,19.04,19.04,19.04,1800.0,14.1801,14.1801,14.1801,14.1801,1800.0
2005-05-23 12:25:00,19.04,19.04,19.04,19.04,800.0,14.1801,14.1801,14.1801,14.1801,800.0
2005-05-23 12:30:00,19.04,19.05,19.04,19.05,3200.0,14.1801,14.1876,14.1801,14.1876,3200.0
2005-05-23 12:35:00,19.06,19.11,19.06,19.09,5200.0,14.195,14.2323,14.195,14.2174,5200.0
2005-05-23 12:40:00,19.09,19.09,19.05,19.06,1600.0,14.2174,14.2174,14.1876,14.195,1600.0
2005-05-23 12:45:00,19.06,19.07,19.06,19.07,1000.0,14.195,14.2025,14.195,14.2025,1000.0
2005-05-23 12:50:00,19.07,19.08,19.06,19.06,1200.0,14.2025,14.2099,14.195,14.195,1200.0
2005-05-23 12:55:00,19.05,19.05,19.04,19.05,2600.0,14.1876,14.1876,14.1801,14.1876,2600.0
2005-05-23 13:00:00,19.05,19.07,19.05,19.06,3000.0,14.1876,14.2025,14.1876,14.195,3000.0
2005-05-23 13:05:00,19.06,19.06,19.03,19.05,3200.0,14.195,14.195,14.1727,14.1876,3200.0
2005-05-23 13:10:00,19.06,19.07,19.05,19.06,2000.0,14.195,14.2025,14.1876,14.195,2000.0
2005-05-23 13:15:00,19.06,19.07,19.06,19.07,1400.0,14.195,14.2025,14.195,14.2025,1400.0
2005-05-23 13:20:00,19.08,19.11,19.08,19.1,1200.0,14.2099,14.2323,14.2099,14.2248,1200.0
2005-05-23 13:25:00,19.09,19.09,19.08,19.08,1000.0,14.2174,14.2174,14.2099,14.2099,1000.0
2005-05-23 13:30:00,19.09,19.11,19.07,19.11,2800.0,14.2174,14.2323,14.2025,14.2323,2800.0
2005-05-23 13:35:00,19.11,19.11,19.11,19.11,0.0,14.2323,14.2323,14.2323,14.2323,0.0
2005-05-23 13:40:00,19.09,19.09,19.07,19.07,2200.0,14.2174,14.2174,14.2025,14.2025,2200.0
2005-05-23 13:45:00,19.08,19.08,19.06,19.06,2600.0,14.2099,14.2099,14.195,14.195,2600.0
2005-05-23 13:50:00,19.06,19.07,19.06,19.07,2400.0,14.195,14.2025,14.195,14.2025,2400.0
2005-05-23 13:55:00,19.07,19.11,19.07,19.11,2400.0,14.2025,14.2323,14.2025,14.2323,2400.0
2005-05-23 14:00:00,19.11,19.11,19.1,19.1,4800.0,14.2323,14.2323,14.2248,14.2248,4800.0
2005-05-23 14:05:00,19.11,19.18,19.11,19.18,10000.0,14.2323,14.2844,14.2323,14.2844,10000.0
2005-05-23 14:10:00,19.2,19.2,19.18,19.18,6400.0,14.2993,14.2993,14.2844,14.2844,6400.0
2005-05-23 14:15:00,19.18,19.21,19.18,19.21,4800.0,14.2844,14.3068,14.2844,14.3068,4800.0
2005-05-23 14:20:00,19.2,19.22,19.18,19.21,3600.0,14.2993,14.3142,14.2844,14.3068,3600.0
2005-05-23 14:25:00,19.22,19.23,19.2,19.2,2000.0,14.3142,14.3217,14.2993,14.2993,2000.0
2005-05-23 14:30:00,19.2,19.2,19.18,19.19,6000.0,14.2993,14.2993,14.2844,14.2919,6000.0
2005-05-23 14:35:00,19.21,19.25,19.21,19.25,1400.0,14.3068,14.3365,14.3068,14.3365,1400.0
2005-05-23 14:40:00,19.24,19.25,19.2,19.22,4800.0,14.3291,14.3365,14.2993,14.3142,4800.0
2005-05-23 14:45:00,19.23,19.25,19.22,19.25,2200.0,14.3217,14.3365,14.3142,14.3365,2200.0
2005-05-23 14:50:00,19.25,19.25,19.24,19.25,2600.0,14.3365,14.3365,14.3291,14.3365,2600.0
2005-05-23 14:55:00,19.25,19.25,19.25,19.25,0.0,14.3365,14.3365,14.3365,14.3365,0.0
2005-05-23 15:00:00,19.25,19.25,19.25,19.25,3000.0,14.3365,14.3365,14.3365,14.3365,3000.0
2005-05-23 15:05:00,19.25,19.25,19.25,19.25,2200.0,14.3365,14.3365,14.3365,14.3365,2200.0
2005-05-23 15:10:00,19.24,19.28,19.24,19.28,7800.0,14.3291,14.3589,14.3291,14.3589,7800.0
2005-05-23 15:15:00,19.26,19.3,19.26,19.3,5000.0,14.344,14.3738,14.344,14.3738,5000.0
2005-05-23 15:20:00,19.32,19.32,19.28,19.3,7800.0,14.3887,14.3887,14.3589,14.3738,7800.0
2005-05-23 15:25:00,19.3,19.3,19.28,19.28,8800.0,14.3738,14.3738,14.3589,14.3589,8800.0
2005-05-23 15:30:00,19.28,19.31,19.28,19.31,16200.0,14.3589,14.3812,14.3589,14.3812,16200.0
2005-05-23 15:35:00,19.3,19.31,19.29,19.31,21000.0,14.3738,14.3812,14.3663,14.3812,21000.0
2005-05-23 15:40:00,19.3,19.32,19.27,19.27,4200.0,14.3738,14.3887,14.3514,14.3514,4200.0
2005-05-23 15:45:00,19.26,19.26,19.18,19.18,5800.0,14.344,14.344,14.2844,14.2844,5800.0
2005-05-23 15:50:00,19.17,19.25,19.17,19.23,15200.0,14.277,14.3365,14.277,14.3217,15200.0
2005-05-23 15:55:00,19.2,19.25,19.2,19.24,20400.0,14.2993,14.3365,14.2993,14.3291,20400.0
2005-05-24 09:30:00,19.18,19.18,19.14,19.16,7000.0,14.2844,14.2844,14.2546,14.2695,7000.0
2005-05-24 09:35:00,19.15,19.15,19.09,19.09,3400.0,14.2621,14.2621,14.2174,14.2174,3400.0
2005-05-24 09:40:00,19.06,19.06,19.03,19.04,3200.0,14.195,14.195,14.1727,14.1801,3200.0
2005-05-24 09:45:00,19.04,19.07,19.03,19.04,8400.0,14.1801,14.2025,14.1727,14.1801,8400.0
2005-05-24 09:50:00,19.05,19.06,19.05,19.06,16800.0,14.1876,14.195,14.1876,14.195,16800.0
2005-05-24 09:55:00,19.05,19.08,19.05,19.08,6800.0,14.1876,14.2099,14.1876,14.2099,6800.0
2005-05-24 10:00:00,19.09,19.09,19.07,19.08,12000.0,14.2174,14.2174,14.2025,14.2099,12000.0
2005-05-24 10:05:00,19.07,19.07,19.0,19.0,6000.0,14.2025,14.2025,14.1504,14.1504,6000.0
2005-05-24 10:10:00,19.0,19.07,19.0,19.07,4400.0,14.1504,14.2025,14.1504,14.2025,4400.0
2005-05-24 10:15:00,19.06,19.07,19.06,19.07,4800.0,14.195,14.2025,14.195,14.2025,4800.0
2005-05-24 10:20:00,19.08,19.08,19.08,19.08,1600.0,14.2099,14.2099,14.2099,14.2099,1600.0
2005-05-24 10:25:00,19.08,19.09,19.08,19.09,2800.0,14.2099,14.2174,14.2099,14.2174,2800.0
2005-05-24 10:30:00,19.1,19.1,19.1,19.1,1000.0,14.2248,14.2248,14.2248,14.2248,1000.0
2005-05-24 10:35:00,19.11,19.11,19.09,19.1,6600.0,14.2323,14.2323,14.2174,14.2248,6600.0
2005-05-24 10:40:00,19.11,19.13,19.11,19.13,2000.0,14.2323,14.2472,14.2323,14.2472,2000.0
2005-05-24 10:45:00,19.1,19.12,19.09,19.09,5600.0,14.2248,14.2397,14.2174,14.2174,5600.0
2005-05-24 10:50:00,19.11,19.12,19.09,19.09,4800.0,14.2323,14.2397,14.2174,14.2174,4800.0
2005-05-24 10:55:00,19.09,19.1,19.09,19.1,4600.0,14.2174,14.2248,14.2174,14.2248,4600.0
2005-05-24 11:00:00,19.1,19.1,19.09,19.09,4000.0,14.2248,14.2248,14.2174,14.2174,4000.0
2005-05-24 11:05:00,19.09,19.11,19.09,19.11,3600.0,14.2174,14.2323,14.2174,14.2323,3600.0
2005-05-24 11:10:00,19.13,19.13,19.08,19.1,5600.0,14.2472,14.2472,14.2099,14.2248,5600.0
2005-05-24 11:15:00,19.1,19.14,19.1,19.13,2400.0,14.2248,14.2546,14.2248,14.2472,2400.0
2005-05-24 11:20:00,19.13,19.14,19.11,19.11,3600.0,14.2472,14.2546,14.2323,14.2323,3600.0
2005-05-24 11:25:00,19.11,19.11,19.1,19.11,1600.0,14.2323,14.2323,14.2248,14.2323,1600.0
2005-05-24 11:30:00,19.1,19.1,19.09,19.09,400.0,14.2248,14.2248,14.2174,14.2174,400.0
2005-05-24 11:35:00,19.09,19.09,19.08,19.08,2600.0,14.2174,14.2174,14.2099,14.2099,2600.0
2005-05-24 11:40:00,19.08,19.08,19.07,19.07,4000.0,14.2099,14.2099,14.2025,14.2025,4000.0
2005-05-24 11:45:00,19.07,19.07,19.07,19.07,2600.0,14.2025,14.2025,14.2025,14.2025,2600.0
2005-05-24 11:50:00,19.07,19.07,19.03,19.03,7400.0,14.2025,14.2025,14.1727,14.1727,7400.0
2005-05-24 11:55:00,19.03,19.03,19.02,19.02,5000.0,14.1727,14.1727,14.1653,14.1653,5000.0
2005-05-24 12:00:00,19.03,19.08,19.03,19.08,2200.0,14.1727,14.2099,14.1727,14.2099,2200.0
2005-05-24 12:05:00,19.08,19.11,19.08,19.09,5400.0,14.2099,14.2323,14.2099,14.2174,5400.0
2005-05-24 12:10:00,19.08,19.08,19.05,19.05,1000.0,14.2099,14.2099,14.1876,14.1876,1000.0
2005-05-24 12:15:00,19.04,19.04,19.04,19.04,1600.0,14.1801,14.1801,14.1801,14.1801,1600.0
2005-05-24 12:20:00,19.03,19.03,19.02,19.02,1800.0,14.1727,14.1727,14.1653,14.1653,1800.0
2005-05-24 12:25:00,19.0,19.0,19.0,19.0,2200.0,14.1504,14.1504,14.1504,14.1504,2200.0
2005-05-24 12:30:00,18.99,19.0,18.99,19.0,5000.0,14.1429,14.1504,14.1429,14.1504,5000.0
2005-05-24 12:35:00,19.0,19.0,18.98,18.98,4800.0,14.1504,14.1504,14.1355,14.1355,4800.0
2005-05-24 12:40:00,18.98,18.99,18.98,18.99,800.0,14.1355,14.1429,14.1355,14.1429,800.0
2005-05-24 12:45:00,18.99,18.99,18.99,18.99,1000.0,14.1429,14.1429,14.1429,14.1429,1000.0
2005-05-24 12:50:00,19.0,19.01,19.0,19.0,2200.0,14.1504,14.1578,14.1504,14.1504,2200.0
2005-05-24 12:55:00,19.0,19.01,19.0,19.0,1200.0,14.1504,14.1578,14.1504,14.1504,1200.0
2005-05-24 13:00:00,19.0,19.04,19.0,19.04,3200.0,14.1504,14.1801,14.1504,14.1801,3200.0
2005-05-24 13:05:00,19.03,19.04,19.02,19.02,2200.0,14.1727,14.1801,14.1653,14.1653,2200.0
2005-05-24 13:10:00,19.01,19.01,19.0,19.01,1800.0,14.1578,14.1578,14.1504,14.1578,1800.0
2005-05-24 13:15:00,19.0,19.0,18.98,18.99,4200.0,14.1504,14.1504,14.1355,14.1429,4200.0
2005-05-24 13:20:00,18.99,18.99,18.99,18.99,800.0,14.1429,14.1429,14.1429,14.1429,800.0
2005-05-24 13:25:00,18.98,18.99,18.97,18.99,3000.0,14.1355,14.1429,14.128,14.1429,3000.0
2005-05-24 13:30:00,18.99,18.99,18.99,18.99,400.0,14.1429,14.1429,14.1429,14.1429,400.0
2005-05-24 13:35:00,18.99,18.99,18.97,18.97,4000.0,14.1429,14.1429,14.128,14.128,4000.0
2005-05-24 13:40:00,18.97,18.97,18.97,18.97,400.0,14.128,14.128,14.128,14.128,400.0
2005-05-24 13:45:00,18.98,18.99,18.97,18.99,2600.0,14.1355,14.1429,14.128,14.1429,2600.0
2005-05-24 13:50:00,19.0,19.0,18.99,18.99,4200.0,14.1504,14.1504,14.1429,14.1429,4200.0
2005-05-24 13:55:00,19.0,19.0,18.99,18.99,2600.0,14.1504,14.1504,14.1429,14.1429,2600.0
2005-05-24 14:00:00,18.99,19.01,18.99,18.99,11600.0,14.1429,14.1578,14.1429,14.1429,11600.0
2005-05-24 14:05:00,19.0,19.11,19.0,19.11,12200.0,14.1504,14.2323,14.1504,14.2323,12200.0
2005-05-24 14:10:00,19.11,19.11,19.05,19.08,7800.0,14.2323,14.2323,14.1876,14.2099,7800.0
2005-05-24 14:15:00,19.09,19.09,19.05,19.05,9400.0,14.2174,14.2174,14.1876,14.1876,9400.0
2005-05-24 14:20:00,19.07,19.11,19.07,19.11,6600.0,14.2025,14.2323,14.2025,14.2323,6600.0
2005-05-24 14:25:00,19.11,19.13,19.11,19.12,4000.0,14.2323,14.2472,14.2323,14.2397,4000.0
2005-05-24 14:30:00,19.12,19.14,19.12,19.13,3400.0,14.2397,14.2546,14.2397,14.2472,3400.0
2005-05-24 14:35:00,19.13,19.16,19.13,19.14,4600.0,14.2472,14.2695,14.2472,14.2546,4600.0
2005-05-24 14:40:00,19.13,19.14,19.11,19.14,10400.0,14.2472,14.2546,14.2323,14.2546,10400.0
2005-05-24 14:45:00,19.15,19.16,19.13,19.16,10800.0,14.2621,14.2695,14.2472,14.2695,10800.0
2005-05-24 14:50:00,19.16,19.17,19.16,19.17,4600.0,14.2695,14.277,14.2695,14.277,4600.0
2005-05-24 14:55:00,19.17,19.21,19.16,19.21,13400.0,14.277,14.3068,14.2695,14.3068,13400.0
2005-05-24 15:00:00,19.21,19.21,19.17,19.17,9600.0,14.3068,14.3068,14.277,14.277,9600.0
2005-05-24 15:05:00,19.17,19.21,19.16,19.21,7200.0,14.277,14.3068,14.2695,14.3068,7200.0
2005-05-24 15:10:00,19.22,19.24,19.21,19.22,19400.0,14.3142,14.3291,14.3068,14.3142,19400.0
2005-05-24 15:15:00,19.21,19.21,19.19,19.19,8000.0,14.3068,14.3068,14.2919,14.2919,8000.0
2005-05-24 15:20:00,19.19,19.21,19.17,19.21,16800.0,14.2919,14.3068,14.277,14.3068,16800.0
2005-05-24 15:25:00,19.22,19.31,19.22,19.26,20400.0,14.3142,14.3812,14.3142,14.344,20400.0
2005-05-24 15:30:00,19.27,19.29,19.26,19.29,8400.0,14.3514,14.3663,14.344,14.3663,8400.0
2005-05-24 15:35:00,19.29,19.29,19.25,19.25,13200.0,14.3663,14.3663,14.3365,14.3365,13200.0
2005-05-24 15:40:00,19.26,19.27,19.24,19.24,8200.0,14.344,14.3514,14.3291,14.3291,8200.0
2005-05-24 15:45:00,19.24,19.26,19.23,19.26,11800.0,14.3291,14.344,14.3217,14.344,11800.0
2005-05-24 15:50:00,19.25,19.25,19.24,19.24,12400.0,14.3365,14.3365,14.3291,14.3291,12400.0
2005-05-24 15:55:00,19.25,19.25,19.21,19.23,26000.0,14.3365,14.3365,14.3068,14.3217,26000.0
2005-05-25 09:40:00,19.24,19.27,19.18,19.18,24400.0,14.3291,14.3514,14.2844,14.2844,24400.0
2005-05-25 09:45:00,19.17,19.17,19.08,19.08,16600.0,14.277,14.277,14.2099,14.2099,16600.0
2005-05-25 09:50:00,19.04,19.04,18.98,18.98,9600.0,14.1801,14.1801,14.1355,14.1355,9600.0
2005-05-25 09:55:00,19.02,19.08,19.02,19.06,14200.0,14.1653,14.2099,14.1653,14.195,14200.0
2005-05-25 10:00:00,19.07,19.08,18.93,18.96,16400.0,14.2025,14.2099,14.0982,14.1206,16400.0
2005-05-25 10:05:00,18.97,18.97,18.85,18.85,20200.0,14.128,14.128,14.0386,14.0386,20200.0
2005-05-25 10:10:00,18.85,18.85,18.83,18.85,9000.0,14.0386,14.0386,14.0237,14.0386,9000.0
2005-05-25 10:15:00,18.84,18.84,18.8,18.81,12400.0,14.0312,14.0312,14.0014,14.0089,12400.0
2005-05-25 10:20:00,18.8,18.81,18.78,18.78,6200.0,14.0014,14.0089,13.9865,13.9865,6200.0
2005-05-25 10:25:00,18.75,18.78,18.75,18.75,7200.0,13.9642,13.9865,13.9642,13.9642,7200.0
2005-05-25 10:30:00,18.75,18.75,18.71,18.71,12000.0,13.9642,13.9642,13.9344,13.9344,12000.0
2005-05-25 10:35:00,18.7,18.71,18.66,18.67,9800.0,13.9269,13.9344,13.8971,13.9046,9800.0
2005-05-25 10:40:00,18.67,18.67,18.65,18.66,6000.0,13.9046,13.9046,13.8897,13.8971,6000.0
2005-05-25 10:45:00,18.64,18.66,18.63,18.64,3400.0,13.8822,13.8971,13.8748,13.8822,3400.0
2005-05-25 10:50:00,18.65,18.65,18.64,18.65,1800.0,13.8897,13.8897,13.8822,13.8897,1800.0
2005-05-25 10:55:00,18.65,18.7,18.65,18.68,8400.0,13.8897,13.9269,13.8897,13.912,8400.0
2005-05-25 11:00:00,18.67,18.68,18.67,18.68,2200.0,13.9046,13.912,13.9046,13.912,2200.0
2005-05-25 11:05:00,18.68,18.75,18.68,18.72,9000.0,13.912,13.9642,13.912,13.9418,9000.0
2005-05-25 11:10:00,18.71,18.71,18.68,18.7,2400.0,13.9344,13.9344,13.912,13.9269,2400.0
2005-05-25 11:15:00,18.66,18.67,18.66,18.67,1800.0,13.8971,13.9046,13.8971,13.9046,1800.0
2005-05-25 11:20:00,18.69,18.7,18.69,18.7,800.0,13.9195,13.9269,13.9195,13.9269,800.0
2005-05-25 11:25:00,18.7,18.75,18.7,18.75,2200.0,13.9269,13.9642,13.9269,13.9642,2200.0
2005-05-25 11:30:00,18.75,18.75,18.74,18.75,1400.0,13.9642,13.9642,13.9567,13.9642,1400.0
2005-05-25 11:35:00,18.75,18.78,18.75,18.78,3400.0,13.9642,13.9865,13.9642,13.9865,3400.0
2005-05-25 11:40:00,18.78,18.82,18.78,18.8,8400.0,13.9865,14.0163,13.9865,14.0014,8400.0
2005-05-25 11:45:00,18.79,18.79,18.78,18.78,2600.0,13.994,13.994,13.9865,13.9865,2600.0
2005-05-25 11:50:00,18.77,18.81,18.77,18.81,14400.0,13.9791,14.0089,13.9791,14.0089,14400.0
2005-05-25 11:55:00,18.81,18.81,18.81,18.81,400.0,14.0089,14.0089,14.0089,14.0089,400.0
2005-05-25 12:00:00,18.79,18.8,18.79,18.8,3600.0,13.994,14.0014,13.994,14.0014,3600.0
2005-05-25 12:05:00,18.81,18.83,18.81,18.83,2000.0,14.0089,14.0237,14.0089,14.0237,2000.0
2005-05-25 12:10:00,18.81,18.83,18.81,18.83,1800.0,14.0089,14.0237,14.0089,14.0237,1800.0
2005-05-25 12:15:00,18.82,18.84,18.82,18.83,3200.0,14.0163,14.0312,14.0163,14.0237,3200.0
2005-05-25 12:20:00,18.81,18.81,18.81,18.81,800.0,14.0089,14.0089,14.0089,14.0089,800.0
2005-05-25 12:25:00,18.82,18.82,18.82,18.82,1200.0,14.0163,14.0163,14.0163,14.0163,1200.0
2005-05-25 12:30:00,18.82,18.82,18.82,18.82,0.0,14.0163,14.0163,14.0163,14.0163,0.0
2005-05-25 12:35:00,18.85,18.87,18.85,18.86,1600.0,14.0386,14.0535,14.0386,14.0461,1600.0
2005-05-25 12:40:00,18.86,18.89,18.86,18.89,1800.0,14.0461,14.0684,14.0461,14.0684,1800.0
2005-05-25 12:45:00,18.89,18.9,18.89,18.9,2400.0,14.0684,14.0759,14.0684,14.0759,2400.0
2005-05-25 12:50:00,18.92,18.92,18.91,18.91,3600.0,14.0908,14.0908,14.0833,14.0833,3600.0
2005-05-25 12:55:00,18.91,18.92,18.91,18.92,4000.0,14.0833,14.0908,14.0833,14.0908,4000.0
2005-05-25 13:00:00,18.92,18.92,18.9,18.91,3200.0,14.0908,14.0908,14.0759,14.0833,3200.0
2005-05-25 13:05:00,18.9,18.91,18.9,18.9,600.0,14.0759,14.0833,14.0759,14.0759,600.0
2005-05-25 13:10:00,18.91,18.91,18.9,18.9,3800.0,14.0833,14.0833,14.0759,14.0759,3800.0
2005-05-25 13:15:00,18.9,18.9,18.89,18.89,5000.0,14.0759,14.0759,14.0684,14.0684,5000.0
2005-05-25 13:20:00,18.88,18.88,18.85,18.85,5000.0,14.061,14.061,14.0386,14.0386,5000.0
2005-05-25 13:25:00,18.86,18.86,18.84,18.84,5000.0,14.0461,14.0461,14.0312,14.0312,5000.0
2005-05-25 13:30:00,18.83,18.85,18.83,18.85,8400.0,14.0237,14.0386,14.0237,14.0386,8400.0
2005-05-25 13:35:00,18.85,18.86,18.82,18.83,16600.0,14.0386,14.0461,14.0163,14.0237,16600.0
2005-05-25 13:40:00,18.86,18.89,18.86,18.89,3200.0,14.0461,14.0684,14.0461,14.0684,3200.0
2005-05-25 13:45:00,18.88,18.89,18.86,18.86,6200.0,14.061,14.0684,14.0461,14.0461,6200.0
2005-05-25 13:50:00,18.86,18.88,18.85,18.85,2600.0,14.0461,14.061,14.0386,14.0386,2600.0
2005-05-25 13:55:00,18.87,18.9,18.87,18.88,3600.0,14.0535,14.0759,14.0535,14.061,3600.0
2005-05-25 14:00:00,18.91,18.92,18.9,18.92,4200.0,14.0833,14.0908,14.0759,14.0908,4200.0
2005-05-25 14:05:00,18.91,18.93,18.91,18.93,2200.0,14.0833,14.0982,14.0833,14.0982,2200.0
2005-05-25 14:10:00,18.93,18.96,18.93,18.95,8000.0,14.0982,14.1206,14.0982,14.1131,8000.0
2005-05-25 14:15:00,18.95,18.95,18.93,18.93,2600.0,14.1131,14.1131,14.0982,14.0982,2600.0
2005-05-25 14:20:00,18.93,18.93,18.92,18.93,6600.0,14.0982,14.0982,14.0908,14.0982,6600.0
2005-05-25 14:25:00,18.93,18.98,18.93,18.98,1200.0,14.0982,14.1355,14.0982,14.1355,1200.0
2005-05-25 14:30:00,18.98,19.06,18.98,19.03,12400.0,14.1355,14.195,14.1355,14.1727,12400.0
2005-05-25 14:35:00,19.02,19.03,19.01,19.01,2800.0,14.1653,14.1727,14.1578,14.1578,2800.0
2005-05-25 14:40:00,19.0,19.03,18.99,19.01,17000.0,14.1504,14.1727,14.1429,14.1578,17000.0
2005-05-25 14:45:00,19.02,19.02,19.02,19.02,400.0,14.1653,14.1653,14.1653,14.1653,400.0
2005-05-25 14:50:00,19.02,19.02,19.0,19.0,1400.0,14.1653,14.1653,14.1504,14.1504,1400.0
2005-05-25 14:55:00,19.0,19.0,18.99,18.99,4200.0,14.1504,14.1504,14.1429,14.1429,4200.0
2005-05-25 15:00:00,19.0,19.0,18.99,19.0,3800.0,14.1504,14.1504,14.1429,14.1504,3800.0
2005-05-25 15:05:00,19.0,19.03,18.98,19.0,15200.0,14.1504,14.1727,14.1355,14.1504,15200.0
2005-05-25 15:10:00,19.0,19.06,19.0,19.04,10800.0,14.1504,14.195,14.1504,14.1801,10800.0
2005-05-25 15:15:00,19.06,19.06,19.06,19.06,11800.0,14.195,14.195,14.195,14.195,11800.0
2005-05-25 15:20:00,19.06,19.08,19.05,19.05,7200.0,14.195,14.2099,14.1876,14.1876,7200.0
2005-05-25 15:25:00,19.07,19.08,19.07,19.08,7800.0,14.2025,14.2099,14.2025,14.2099,7800.0
2005-05-25 15:30:00,19.08,19.08,19.08,19.08,14200.0,14.2099,14.2099,14.2099,14.2099,14200.0
2005-05-25 15:35:00,19.08,19.09,19.08,19.08,12000.0,14.2099,14.2174,14.2099,14.2099,12000.0
2005-05-25 15:40:00,19.08,19.09,19.08,19.09,15200.0,14.2099,14.2174,14.2099,14.2174,15200.0
2005-05-25 15:45:00,19.09,19.09,19.08,19.08,12400.0,14.2174,14.2174,14.2099,14.2099,12400.0
2005-05-25 15:50:00,19.08,19.08,19.06,19.08,7600.0,14.2099,14.2099,14.195,14.2099,7600.0
2005-05-25 15:55:00,19.08,19.08,19.06,19.07,12600.0,14.2099,14.2099,14.195,14.2025,12600.0
2005-05-26 09:40:00,19.23,19.23,19.19,19.19,11800.0,14.3217,14.3217,14.2919,14.2919,11800.0
2005-05-26 09:45:00,19.15,19.15,19.1,19.1,2800.0,14.2621,14.2621,14.2248,14.2248,2800.0
2005-05-26 09:50:00,19.09,19.17,19.09,19.17,4800.0,14.2174,14.277,14.2174,14.277,4800.0
2005-05-26 09:55:00,19.16,19.17,19.11,19.13,3400.0,14.2695,14.277,14.2323,14.2472,3400.0
2005-05-26 10:00:00,19.13,19.16,19.13,19.14,4000.0,14.2472,14.2695,14.2472,14.2546,4000.0
2005-05-26 10:05:00,19.17,19.21,19.17,19.21,3200.0,14.277,14.3068,14.277,14.3068,3200.0
2005-05-26 10:10:00,19.23,19.25,19.23,19.24,6400.0,14.3217,14.3365,14.3217,14.3291,6400.0
2005-05-26 10:15:00,19.25,19.31,19.25,19.31,18000.0,14.3365,14.3812,14.3365,14.3812,18000.0
2005-05-26 10:20:00,19.32,19.32,19.3,19.31,7000.0,14.3887,14.3887,14.3738,14.3812,7000.0
2005-05-26 10:25:00,19.31,19.32,19.31,19.31,4600.0,14.3812,14.3887,14.3812,14.3812,4600.0
2005-05-26 10:30:00,19.3,19.31,19.3,19.3,7800.0,14.3738,14.3812,14.3738,14.3738,7800.0
2005-05-26 10:35:00,19.3,19.31,19.28,19.29,5200.0,14.3738,14.3812,14.3589,14.3663,5200.0
2005-05-26 10:40:00,19.29,19.29,19.28,19.28,10200.0,14.3663,14.3663,14.3589,14.3589,10200.0
2005-05-26 10:45:00,19.28,19.32,19.28,19.29,2200.0,14.3589,14.3887,14.3589,14.3663,2200.0
2005-05-26 10:50:00,19.28,19.28,19.23,19.24,7400.0,14.3589,14.3589,14.3217,14.3291,7400.0
2005-05-26 10:55:00,19.25,19.25,19.25,19.25,5400.0,14.3365,14.3365,14.3365,14.3365,5400.0
2005-05-26 11:00:00,19.25,19.25,19.22,19.22,7800.0,14.3365,14.3365,14.3142,14.3142,7800.0
2005-05-26 11:05:00,19.22,19.22,19.22,19.22,4800.0,14.3142,14.3142,14.3142,14.3142,4800.0
2005-05-26 11:10:00,19.24,19.27,19.24,19.25,4000.0,14.3291,14.3514,14.3291,14.3365,4000.0
2005-05-26 11:15:00,19.25,19.25,19.23,19.25,5200.0,14.3365,14.3365,14.3217,14.3365,5200.0
2005-05-26 11:20:00,19.25,19.25,19.22,19.22,2400.0,14.3365,14.3365,14.3142,14.3142,2400.0
2005-05-26 11:25:00,19.22,19.23,19.22,19.23,2800.0,14.3142,14.3217,14.3142,14.3217,2800.0
2005-05-26 11:30:00,19.23,19.23,19.22,19.22,4200.0,14.3217,14.3217,14.3142,14.3142,4200.0
2005-05-26 11:35:00,19.23,19.23,19.22,19.23,2400.0,14.3217,14.3217,14.3142,14.3217,2400.0
2005-05-26 11:40:00,19.23,19.23,19.21,19.21,6200.0,14.3217,14.3217,14.3068,14.3068,6200.0
2005-05-26 11:45:00,19.21,19.21,19.21,19.21,2200.0,14.3068,14.3068,14.3068,14.3068,2200.0
2005-05-26 11:50:00,19.2,19.2,19.18,19.19,2000.0,14.2993,14.2993,14.2844,14.2919,2000.0
2005-05-26 11:55:00,19.2,19.2,19.2,19.2,1000.0,14.2993,14.2993,14.2993,14.2993,1000.0
2005-05-26 12:00:00,19.2,19.22,19.2,19.21,3000.0,14.2993,14.3142,14.2993,14.3068,3000.0
2005-05-26 12:05:00,19.2,19.2,19.2,19.2,3200.0,14.2993,14.2993,14.2993,14.2993,3200.0
2005-05-26 12:10:00,19.2,19.2,19.2,19.2,2200.0,14.2993,14.2993,14.2993,14.2993,2200.0
2005-05-26 12:15:00,19.2,19.2,19.2,19.2,3600.0,14.2993,14.2993,14.2993,14.2993,3600.0
2005-05-26 12:20:00,19.2,19.2,19.2,19.2,1000.0,14.2993,14.2993,14.2993,14.2993,1000.0
2005-05-26 12:25:00,19.2,19.22,19.2,19.21,2200.0,14.2993,14.3142,14.2993,14.3068,2200.0
2005-05-26 12:30:00,19.21,19.21,19.2,19.21,2000.0,14.3068,14.3068,14.2993,14.3068,2000.0
2005-05-26 12:35:00,19.21,19.21,19.21,19.21,1000.0,14.3068,14.3068,14.3068,14.3068,1000.0
2005-05-26 12:40:00,19.22,19.22,19.21,19.22,5400.0,14.3142,14.3142,14.3068,14.3142,5400.0
2005-05-26 12:45:00,19.22,19.22,19.22,19.22,1800.0,14.3142,14.3142,14.3142,14.3142,1800.0
2005-05-26 12:50:00,19.22,19.23,19.22,19.23,4600.0,14.3142,14.3217,14.3142,14.3217,4600.0
2005-05-26 12:55:00,19.22,19.22,19.22,19.22,400.0,14.3142,14.3142,14.3142,14.3142,400.0
2005-05-26 13:00:00,19.24,19.25,19.22,19.22,2000.0,14.3291,14.3365,14.3142,14.3142,2000.0
2005-05-26 13:05:00,19.23,19.23,19.22,19.23,2000.0,14.3217,14.3217,14.3142,14.3217,2000.0
2005-05-26 13:10:00,19.23,19.24,19.22,19.23,1600.0,14.3217,14.3291,14.3142,14.3217,1600.0
2005-05-26 13:15:00,19.24,19.24,19.21,19.21,4600.0,14.3291,14.3291,14.3068,14.3068,4600.0
2005-05-26 13:20:00,19.21,19.23,19.21,19.22,6800.0,14.3068,14.3217,14.3068,14.3142,6800.0
2005-05-26 13:25:00,19.22,19.23,19.22,19.22,1800.0,14.3142,14.3217,14.3142,14.3142,1800.0
2005-05-26 13:30:00,19.22,19.22,19.22,19.22,1800.0,14.3142,14.3142,14.3142,14.3142,1800.0
2005-05-26 13:35:00,19.22,19.22,19.21,19.21,4000.0,14.3142,14.3142,14.3068,14.3068,4000.0
2005-05-26 13:40:00,19.22,19.22,19.22,19.22,1800.0,14.3142,14.3142,14.3142,14.3142,1800.0
2005-05-26 13:45:00,19.22,19.22,19.22,19.22,3400.0,14.3142,14.3142,14.3142,14.3142,3400.0
2005-05-26 13:50:00,19.22,19.22,19.22,19.22,1000.0,14.3142,14.3142,14.3142,14.3142,1000.0
2005-05-26 13:55:00,19.22,19.22,19.22,19.22,1800.0,14.3142,14.3142,14.3142,14.3142,1800.0
2005-05-26 14:00:00,19.22,19.22,19.22,19.22,2200.0,14.3142,14.3142,14.3142,14.3142,2200.0
2005-05-26 14:05:00,19.22,19.23,19.22,19.23,6000.0,14.3142,14.3217,14.3142,14.3217,6000.0
2005-05-26 14:10:00,19.23,19.23,19.22,19.22,7600.0,14.3217,14.3217,14.3142,14.3142,7600.0
2005-05-26 14:15:00,19.23,19.23,19.22,19.23,9200.0,14.3217,14.3217,14.3142,14.3217,9200.0
2005-05-26 14:20:00,19.23,19.23,19.21,19.23,9400.0,14.3217,14.3217,14.3068,14.3217,9400.0
2005-05-26 14:25:00,19.23,19.23,19.21,19.23,7000.0,14.3217,14.3217,14.3068,14.3217,7000.0
2005-05-26 14:30:00,19.22,19.23,19.22,19.22,4600.0,14.3142,14.3217,14.3142,14.3142,4600.0
2005-05-26 14:35:00,19.22,19.22,19.21,19.22,4600.0,14.3142,14.3142,14.3068,14.3142,4600.0
2005-05-26 14:40:00,19.22,19.23,19.22,19.23,1400.0,14.3142,14.3217,14.3142,14.3217,1400.0
2005-05-26 14:45:00,19.23,19.23,19.22,19.22,3600.0,14.3217,14.3217,14.3142,14.3142,3600.0
2005-05-26 14:50:00,19.22,19.22,19.21,19.22,3000.0,14.3142,14.3142,14.3068,14.3142,3000.0
2005-05-26 14:55:00,19.22,19.23,19.22,19.23,1600.0,14.3142,14.3217,14.3142,14.3217,1600.0
2005-05-26 15:00:00,19.23,19.23,19.23,19.23,9200.0,14.3217,14.3217,14.3217,14.3217,9200.0
2005-05-26 15:05:00,19.23,19.23,19.23,19.23,3800.0,14.3217,14.3217,14.3217,14.3217,3800.0
2005-05-26 15:10:00,19.25,19.25,19.24,19.25,5800.0,14.3365,14.3365,14.3291,14.3365,5800.0
2005-05-26 15:15:00,19.25,19.25,19.24,19.25,4400.0,14.3365,14.3365,14.3291,14.3365,4400.0
2005-05-26 15:20:00,19.25,19.25,19.25,19.25,12800.0,14.3365,14.3365,14.3365,14.3365,12800.0
2005-05-26 15:25:00,19.25,19.25,19.25,19.25,800.0,14.3365,14.3365,14.3365,14.3365,800.0
2005-05-26 15:30:00,19.25,19.25,19.25,19.25,4400.0,14.3365,14.3365,14.3365,14.3365,4400.0
2005-05-26 15:35:00,19.25,19.3,19.25,19.3,8400.0,14.3365,14.3738,14.3365,14.3738,8400.0
2005-05-26 15:40:00,19.29,19.29,19.27,19.27,8000.0,14.3663,14.3663,14.3514,14.3514,8000.0
2005-05-26 15:45:00,19.27,19.28,19.27,19.28,4200.0,14.3514,14.3589,14.3514,14.3589,4200.0
2005-05-26 15:50:00,19.28,19.28,19.27,19.28,5000.0,14.3589,14.3589,14.3514,14.3589,5000.0
2005-05-26 15:55:00,19.28,19.28,19.26,19.27,7600.0,14.3589,14.3589,14.344,14.3514,7600.0
2005-05-27 09:30:00,19.23,19.25,19.2,19.25,2400.0,14.3217,14.3365,14.2993,14.3365,2400.0
2005-05-27 09:35:00,19.22,19.22,19.22,19.22,400.0,14.3142,14.3142,14.3142,14.3142,400.0
2005-05-27 09:40:00,19.21,19.23,19.2,19.22,6800.0,14.3068,14.3217,14.2993,14.3142,6800.0
2005-05-27 09:45:00,19.25,19.25,19.23,19.25,10600.0,14.3365,14.3365,14.3217,14.3365,10600.0
2005-05-27 09:50:00,19.23,19.23,19.16,19.17,5600.0,14.3217,14.3217,14.2695,14.277,5600.0
2005-05-27 09:55:00,19.18,19.18,19.18,19.18,400.0,14.2844,14.2844,14.2844,14.2844,400.0
2005-05-27 10:00:00,19.19,19.19,19.17,19.17,1800.0,14.2919,14.2919,14.277,14.277,1800.0
2005-05-27 10:05:00,19.17,19.17,19.15,19.16,3400.0,14.277,14.277,14.2621,14.2695,3400.0
2005-05-27 10:10:00,19.15,19.15,19.14,19.14,2200.0,14.2621,14.2621,14.2546,14.2546,2200.0
2005-05-27 10:15:00,19.11,19.11,19.08,19.08,4400.0,14.2323,14.2323,14.2099,14.2099,4400.0
2005-05-27 10:20:00,19.06,19.09,19.06,19.08,8200.0,14.195,14.2174,14.195,14.2099,8200.0
2005-05-27 10:25:00,19.09,19.09,19.09,19.09,1600.0,14.2174,14.2174,14.2174,14.2174,1600.0
2005-05-27 10:30:00,19.11,19.11,19.11,19.11,1200.0,14.2323,14.2323,14.2323,14.2323,1200.0
2005-05-27 10:35:00,19.1,19.13,19.09,19.09,5800.0,14.2248,14.2472,14.2174,14.2174,5800.0
2005-05-27 10:40:00,19.09,19.14,19.08,19.13,3000.0,14.2174,14.2546,14.2099,14.2472,3000.0
2005-05-27 10:45:00,19.1,19.1,19.1,19.1,1800.0,14.2248,14.2248,14.2248,14.2248,1800.0
2005-05-27 10:50:00,19.1,19.1,19.1,19.1,600.0,14.2248,14.2248,14.2248,14.2248,600.0
2005-05-27 10:55:00,19.13,19.13,19.11,19.11,1200.0,14.2472,14.2472,14.2323,14.2323,1200.0
2005-05-27 11:00:00,19.11,19.11,19.11,19.11,200.0,14.2323,14.2323,14.2323,14.2323,200.0
2005-05-27 11:05:00,19.11,19.13,19.11,19.13,1000.0,14.2323,14.2472,14.2323,14.2472,1000.0
2005-05-27 11:10:00,19.13,19.15,19.11,19.15,1800.0,14.2472,14.2621,14.2323,14.2621,1800.0
2005-05-27 11:15:00,19.15,19.15,19.15,19.15,400.0,14.2621,14.2621,14.2621,14.2621,400.0
2005-05-27 11:20:00,19.15,19.15,19.14,19.14,2200.0,14.2621,14.2621,14.2546,14.2546,2200.0
2005-05-27 11:25:00,19.14,19.14,19.14,19.14,0.0,14.2546,14.2546,14.2546,14.2546,0.0
2005-05-27 11:30:00,19.13,19.14,19.13,19.14,800.0,14.2472,14.2546,14.2472,14.2546,800.0
2005-05-27 11:35:00,19.13,19.14,19.11,19.11,1200.0,14.2472,14.2546,14.2323,14.2323,1200.0
2005-05-27 11:40:00,19.1,19.14,19.1,19.14,4600.0,14.2248,14.2546,14.2248,14.2546,4600.0
2005-05-27 11:45:00,19.14,19.14,19.12,19.12,2800.0,14.2546,14.2546,14.2397,14.2397,2800.0
2005-05-27 11:50:00,19.1,19.15,19.1,19.15,5600.0,14.2248,14.2621,14.2248,14.2621,5600.0
2005-05-27 11:55:00,19.15,19.15,19.14,19.14,600.0,14.2621,14.2621,14.2546,14.2546,600.0
2005-05-27 12:00:00,19.14,19.14,19.14,19.14,0.0,14.2546,14.2546,14.2546,14.2546,0.0
2005-05-27 12:05:00,19.14,19.14,19.14,19.14,600.0,14.2546,14.2546,14.2546,14.2546,600.0
2005-05-27 12:10:00,19.15,19.17,19.15,19.17,800.0,14.2621,14.277,14.2621,14.277,800.0
2005-05-27 12:15:00,19.17,19.17,19.17,19.17,600.0,14.277,14.277,14.277,14.277,600.0
2005-05-27 12:20:00,19.15,19.16,19.15,19.15,2000.0,14.2621,14.2695,14.2621,14.2621,2000.0
2005-05-27 12:25:00,19.16,19.17,19.16,19.17,600.0,14.2695,14.277,14.2695,14.277,600.0
2005-05-27 12:30:00,19.17,19.17,19.17,19.17,0.0,14.277,14.277,14.277,14.277,0.0
2005-05-27 12:35:00,19.17,19.17,19.16,19.17,1400.0,14.277,14.277,14.2695,14.277,1400.0
2005-05-27 12:40:00,19.17,19.17,19.17,19.17,200.0,14.277,14.277,14.277,14.277,200.0
2005-05-27 12:45:00,19.17,19.17,19.14,19.14,2400.0,14.277,14.277,14.2546,14.2546,2400.0
2005-05-27 12:50:00,19.12,19.12,19.12,19.12,1600.0,14.2397,14.2397,14.2397,14.2397,1600.0
2005-05-27 12:55:00,19.13,19.13,19.11,19.13,3000.0,14.2472,14.2472,14.2323,14.2472,3000.0
2005-05-27 13:00:00,19.13,19.13,19.13,19.13,1000.0,14.2472,14.2472,14.2472,14.2472,1000.0
2005-05-27 13:05:00,19.12,19.14,19.12,19.14,13000.0,14.2397,14.2546,14.2397,14.2546,13000.0
2005-05-27 13:10:00,19.15,19.18,19.15,19.18,2200.0,14.2621,14.2844,14.2621,14.2844,2200.0
2005-05-27 13:15:00,19.18,19.18,19.18,19.18,2400.0,14.2844,14.2844,14.2844,14.2844,2400.0
2005-05-27 13:20:00,19.19,19.23,19.19,19.22,1800.0,14.2919,14.3217,14.2919,14.3142,1800.0
2005-05-27 13:25:00,19.22,19.23,19.22,19.23,600.0,14.3142,14.3217,14.3142,14.3217,600.0
2005-05-27 13:30:00,19.23,19.23,19.22,19.22,1600.0,14.3217,14.3217,14.3142,14.3142,1600.0
2005-05-27 13:35:00,19.22,19.22,19.22,19.22,0.0,14.3142,14.3142,14.3142,14.3142,0.0
2005-05-27 13:40:00,19.22,19.22,19.18,19.19,2000.0,14.3142,14.3142,14.2844,14.2919,2000.0
2005-05-27 13:45:00,19.18,19.18,19.18,19.18,400.0,14.2844,14.2844,14.2844,14.2844,400.0
2005-05-27 13:50:00,19.19,19.19,19.19,19.19,800.0,14.2919,14.2919,14.2919,14.2919,800.0
2005-05-27 13:55:00,19.18,19.19,19.18,19.19,600.0,14.2844,14.2919,14.2844,14.2919,600.0
2005-05-27 14:00:00,19.19,19.2,19.19,19.2,1200.0,14.2919,14.2993,14.2919,14.2993,1200.0
2005-05-27 14:05:00,19.19,19.2,19.19,19.2,1000.0,14.2919,14.2993,14.2919,14.2993,1000.0
2005-05-27 14:10:00,19.2,19.23,19.2,19.22,2400.0,14.2993,14.3217,14.2993,14.3142,2400.0
2005-05-27 14:15:00,19.22,19.23,19.22,19.22,800.0,14.3142,14.3217,14.3142,14.3142,800.0
2005-05-27 14:20:00,19.21,19.22,19.21,19.22,1400.0,14.3068,14.3142,14.3068,14.3142,1400.0
2005-05-27 14:25:00,19.22,19.25,19.22,19.25,1200.0,14.3142,14.3365,14.3142,14.3365,1200.0
2005-05-27 14:30:00,19.25,19.25,19.24,19.24,5000.0,14.3365,14.3365,14.3291,14.3291,5000.0
2005-05-27 14:35:00,19.23,19.23,19.21,19.21,1400.0,14.3217,14.3217,14.3068,14.3068,1400.0
2005-05-27 14:40:00,19.21,19.22,19.21,19.21,1600.0,14.3068,14.3142,14.3068,14.3068,1600.0
2005-05-27 14:45:00,19.2,19.2,19.19,19.2,1200.0,14.2993,14.2993,14.2919,14.2993,1200.0
2005-05-27 14:50:00,19.2,19.21,19.2,19.21,1600.0,14.2993,14.3068,14.2993,14.3068,1600.0
2005-05-27 14:55:00,19.21,19.22,19.21,19.21,1400.0,14.3068,14.3142,14.3068,14.3068,1400.0
2005-05-27 15:00:00,19.22,19.22,19.21,19.21,1200.0,14.3142,14.3142,14.3068,14.3068,1200.0
2005-05-27 15:05:00,19.2,19.23,19.18,19.22,15200.0,14.2993,14.3217,14.2844,14.3142,15200.0
2005-05-27 15:10:00,19.22,19.22,19.2,19.2,4000.0,14.3142,14.3142,14.2993,14.2993,4000.0
2005-05-27 15:15:00,19.2,19.2,19.2,19.2,3400.0,14.2993,14.2993,14.2993,14.2993,3400.0
2005-05-27 15:20:00,19.2,19.2,19.2,19.2,3800.0,14.2993,14.2993,14.2993,14.2993,3800.0
2005-05-27 15:25:00,19.2,19.23,19.2,19.23,6600.0,14.2993,14.3217,14.2993,14.3217,6600.0
2005-05-27 15:30:00,19.22,19.23,19.22,19.23,2600.0,14.3142,14.3217,14.3142,14.3217,2600.0
2005-05-27 15:35:00,19.25,19.25,19.25,19.25,35400.0,14.3365,14.3365,14.3365,14.3365,35400.0
2005-05-27 15:40:00,19.25,19.25,19.25,19.25,21400.0,14.3365,14.3365,14.3365,14.3365,21400.0
2005-05-27 15:45:00,19.26,19.29,19.25,19.27,7400.0,14.344,14.3663,14.3365,14.3514,7400.0
2005-05-27 15:50:00,19.27,19.28,19.25,19.28,12400.0,14.3514,14.3589,14.3365,14.3589,12400.0
2005-05-27 15:55:00,19.28,19.31,19.28,19.3,16800.0,14.3589,14.3812,14.3589,14.3738,16800.0
2005-05-31 09:30:00,19.28,19.3,19.28,19.3,1400.0,14.3589,14.3738,14.3589,14.3738,1400.0
2005-05-31 09:35:00,19.3,19.33,19.29,19.29,3800.0,14.3738,14.3961,14.3663,14.3663,3800.0
2005-05-31 09:40:00,19.29,19.29,19.22,19.23,6000.0,14.3663,14.3663,14.3142,14.3217,6000.0
2005-05-31 09:45:00,19.23,19.24,19.23,19.24,5800.0,14.3217,14.3291,14.3217,14.3291,5800.0
2005-05-31 09:50:00,19.24,19.25,19.18,19.18,2600.0,14.3291,14.3365,14.2844,14.2844,2600.0
2005-05-31 09:55:00,19.17,19.17,19.1,19.1,4000.0,14.277,14.277,14.2248,14.2248,4000.0
2005-05-31 10:00:00,19.1,19.15,19.08,19.09,12600.0,14.2248,14.2621,14.2099,14.2174,12600.0
2005-05-31 10:05:00,19.09,19.15,19.09,19.14,8200.0,14.2174,14.2621,14.2174,14.2546,8200.0
2005-05-31 10:10:00,19.11,19.14,19.11,19.14,2800.0,14.2323,14.2546,14.2323,14.2546,2800.0
2005-05-31 10:15:00,19.13,19.13,19.07,19.08,4600.0,14.2472,14.2472,14.2025,14.2099,4600.0
2005-05-31 10:20:00,19.06,19.06,19.05,19.05,1400.0,14.195,14.195,14.1876,14.1876,1400.0
2005-05-31 10:25:00,19.05,19.15,19.04,19.15,3600.0,14.1876,14.2621,14.1801,14.2621,3600.0
2005-05-31 10:30:00,19.13,19.13,19.1,19.1,1800.0,14.2472,14.2472,14.2248,14.2248,1800.0
2005-05-31 10:35:00,19.1,19.1,19.08,19.08,3600.0,14.2248,14.2248,14.2099,14.2099,3600.0
2005-05-31 10:40:00,19.09,19.12,19.09,19.12,1800.0,14.2174,14.2397,14.2174,14.2397,1800.0
2005-05-31 10:45:00,19.12,19.14,19.12,19.13,4000.0,14.2397,14.2546,14.2397,14.2472,4000.0
2005-05-31 10:50:00,19.12,19.12,19.11,19.11,3800.0,14.2397,14.2397,14.2323,14.2323,3800.0
2005-05-31 10:55:00,19.11,19.11,19.1,19.1,600.0,14.2323,14.2323,14.2248,14.2248,600.0
2005-05-31 11:00:00,19.09,19.1,19.09,19.1,1600.0,14.2174,14.2248,14.2174,14.2248,1600.0
2005-05-31 11:05:00,19.09,19.1,19.08,19.08,1600.0,14.2174,14.2248,14.2099,14.2099,1600.0
2005-05-31 11:10:00,19.08,19.1,19.08,19.1,3200.0,14.2099,14.2248,14.2099,14.2248,3200.0
2005-05-31 11:15:00,19.09,19.09,19.08,19.09,1400.0,14.2174,14.2174,14.2099,14.2174,1400.0
2005-05-31 11:20:00,19.08,19.08,19.08,19.08,2000.0,14.2099,14.2099,14.2099,14.2099,2000.0
2005-05-31 11:25:00,19.06,19.08,19.06,19.08,4000.0,14.195,14.2099,14.195,14.2099,4000.0
2005-05-31 11:30:00,19.1,19.1,19.08,19.08,2000.0,14.2248,14.2248,14.2099,14.2099,2000.0
2005-05-31 11:35:00,19.07,19.07,19.07,19.07,200.0,14.2025,14.2025,14.2025,14.2025,200.0
2005-05-31 11:40:00,19.06,19.07,19.06,19.07,3000.0,14.195,14.2025,14.195,14.2025,3000.0
2005-05-31 11:45:00,19.07,19.07,19.07,19.07,800.0,14.2025,14.2025,14.2025,14.2025,800.0
2005-05-31 11:50:00,19.06,19.06,19.06,19.06,600.0,14.195,14.195,14.195,14.195,600.0
2005-05-31 11:55:00,19.06,19.09,19.06,19.08,800.0,14.195,14.2174,14.195,14.2099,800.0
2005-05-31 12:00:00,19.07,19.08,19.07,19.07,3800.0,14.2025,14.2099,14.2025,14.2025,3800.0
2005-05-31 12:05:00,19.07,19.07,19.06,19.07,1800.0,14.2025,14.2025,14.195,14.2025,1800.0
2005-05-31 12:10:00,19.08,19.08,19.08,19.08,200.0,14.2099,14.2099,14.2099,14.2099,200.0
2005-05-31 12:15:00,19.07,19.09,19.07,19.09,2200.0,14.2025,14.2174,14.2025,14.2174,2200.0
2005-05-31 12:20:00,19.08,19.1,19.08,19.1,400.0,14.2099,14.2248,14.2099,14.2248,400.0
2005-05-31 12:25:00,19.08,19.1,19.08,19.1,800.0,14.2099,14.2248,14.2099,14.2248,800.0
2005-05-31 12:30:00,19.1,19.1,19.09,19.1,3000.0,14.2248,14.2248,14.2174,14.2248,3000.0
2005-05-31 12:35:00,19.09,19.1,19.09,19.1,4000.0,14.2174,14.2248,14.2174,14.2248,4000.0
2005-05-31 12:40:00,19.1,19.1,19.1,19.1,600.0,14.2248,14.2248,14.2248,14.2248,600.0
2005-05-31 12:45:00,19.1,19.1,19.1,19.1,200.0,14.2248,14.2248,14.2248,14.2248,200.0
2005-05-31 12:50:00,19.1,19.1,19.09,19.09,1000.0,14.2248,14.2248,14.2174,14.2174,1000.0
2005-05-31 12:55:00,19.09,19.09,19.09,19.09,400.0,14.2174,14.2174,14.2174,14.2174,400.0
2005-05-31 13:00:00,19.09,19.09,19.08,19.08,800.0,14.2174,14.2174,14.2099,14.2099,800.0
2005-05-31 13:05:00,19.08,19.08,19.05,19.05,800.0,14.2099,14.2099,14.1876,14.1876,800.0
2005-05-31 13:10:00,19.05,19.07,19.05,19.07,1600.0,14.1876,14.2025,14.1876,14.2025,1600.0
2005-05-31 13:15:00,19.07,19.07,19.07,19.07,1000.0,14.2025,14.2025,14.2025,14.2025,1000.0
2005-05-31 13:20:00,19.07,19.08,19.06,19.07,2200.0,14.2025,14.2099,14.195,14.2025,2200.0
2005-05-31 13:25:00,19.07,19.07,19.07,19.07,400.0,14.2025,14.2025,14.2025,14.2025,400.0
2005-05-31 13:30:00,19.09,19.09,19.07,19.07,1000.0,14.2174,14.2174,14.2025,14.2025,1000.0
2005-05-31 13:35:00,19.08,19.08,19.08,19.08,600.0,14.2099,14.2099,14.2099,14.2099,600.0
2005-05-31 13:40:00,19.08,19.08,19.07,19.07,1600.0,14.2099,14.2099,14.2025,14.2025,1600.0
2005-05-31 13:45:00,19.07,19.07,19.07,19.07,1400.0,14.2025,14.2025,14.2025,14.2025,1400.0
2005-05-31 13:50:00,19.07,19.13,19.07,19.1,5800.0,14.2025,14.2472,14.2025,14.2248,5800.0
2005-05-31 13:55:00,19.11,19.11,19.1,19.1,400.0,14.2323,14.2323,14.2248,14.2248,400.0
2005-05-31 14:00:00,19.11,19.13,19.07,19.07,2400.0,14.2323,14.2472,14.2025,14.2025,2400.0
2005-05-31 14:05:00,19.07,19.07,19.07,19.07,1800.0,14.2025,14.2025,14.2025,14.2025,1800.0
2005-05-31 14:10:00,19.07,19.07,19.04,19.06,3000.0,14.2025,14.2025,14.1801,14.195,3000.0
2005-05-31 14:15:00,19.09,19.09,19.08,19.08,600.0,14.2174,14.2174,14.2099,14.2099,600.0
2005-05-31 14:20:00,19.08,19.09,19.08,19.09,4000.0,14.2099,14.2174,14.2099,14.2174,4000.0
2005-05-31 14:25:00,19.1,19.11,19.1,19.11,400.0,14.2248,14.2323,14.2248,14.2323,400.0
2005-05-31 14:30:00,19.11,19.11,19.11,19.11,2800.0,14.2323,14.2323,14.2323,14.2323,2800.0
2005-05-31 14:35:00,19.16,19.16,19.14,19.14,5200.0,14.2695,14.2695,14.2546,14.2546,5200.0
2005-05-31 14:40:00,19.14,19.19,19.14,19.14,10600.0,14.2546,14.2919,14.2546,14.2546,10600.0
2005-05-31 14:45:00,19.14,19.15,19.14,19.14,1000.0,14.2546,14.2621,14.2546,14.2546,1000.0
2005-05-31 14:50:00,19.14,19.14,19.11,19.14,5000.0,14.2546,14.2546,14.2323,14.2546,5000.0
2005-05-31 14:55:00,19.14,19.15,19.13,19.13,3200.0,14.2546,14.2621,14.2472,14.2472,3200.0
2005-05-31 15:00:00,19.13,19.15,19.11,19.12,6400.0,14.2472,14.2621,14.2323,14.2397,6400.0
2005-05-31 15:05:00,19.11,19.12,19.1,19.11,2800.0,14.2323,14.2397,14.2248,14.2323,2800.0
2005-05-31 15:10:00,19.1,19.1,19.08,19.1,11000.0,14.2248,14.2248,14.2099,14.2248,11000.0
2005-05-31 15:15:00,19.1,19.17,19.1,19.14,8400.0,14.2248,14.277,14.2248,14.2546,8400.0
2005-05-31 15:20:00,19.14,19.16,19.14,19.16,2200.0,14.2546,14.2695,14.2546,14.2695,2200.0
2005-05-31 15:25:00,19.16,19.16,19.13,19.13,1600.0,14.2695,14.2695,14.2472,14.2472,1600.0
2005-05-31 15:30:00,19.11,19.11,19.08,19.09,4200.0,14.2323,14.2323,14.2099,14.2174,4200.0
2005-05-31 15:35:00,19.09,19.09,19.07,19.07,4000.0,14.2174,14.2174,14.2025,14.2025,4000.0
2005-05-31 15:40:00,19.06,19.06,19.0,19.02,8600.0,14.195,14.195,14.1504,14.1653,8600.0
2005-05-31 15:45:00,19.02,19.1,19.0,19.1,7200.0,14.1653,14.2248,14.1504,14.2248,7200.0
2005-05-31 15:50:00,19.1,19.1,19.08,19.09,9400.0,14.2248,14.2248,14.2099,14.2174,9400.0
2005-05-31 15:55:00,19.09,19.11,19.06,19.06,16800.0,14.2174,14.2323,14.195,14.195,16800.0
2005-06-01 09:30:00,19.11,19.11,19.11,19.11,6200.0,14.2323,14.2323,14.2323,14.2323,6200.0
2005-06-01 09:35:00,19.11,19.13,19.09,19.11,1600.0,14.2323,14.2472,14.2174,14.2323,1600.0
2005-06-01 09:40:00,19.11,19.13,19.1,19.1,10600.0,14.2323,14.2472,14.2248,14.2248,10600.0
2005-06-01 09:45:00,19.09,19.12,19.08,19.12,1600.0,14.2174,14.2397,14.2099,14.2397,1600.0
2005-06-01 09:50:00,19.13,19.13,19.11,19.11,2800.0,14.2472,14.2472,14.2323,14.2323,2800.0
2005-06-01 09:55:00,19.12,19.14,19.12,19.13,3400.0,14.2397,14.2546,14.2397,14.2472,3400.0
2005-06-01 10:00:00,19.14,19.23,19.14,19.23,11600.0,14.2546,14.3217,14.2546,14.3217,11600.0
2005-06-01 10:05:00,19.22,19.36,19.2,19.36,12600.0,14.3142,14.4185,14.2993,14.4185,12600.0
2005-06-01 10:10:00,19.35,19.35,19.28,19.28,6600.0,14.411,14.411,14.3589,14.3589,6600.0
2005-06-01 10:15:00,19.33,19.33,19.28,19.32,11800.0,14.3961,14.3961,14.3589,14.3887,11800.0
2005-06-01 10:20:00,19.29,19.33,19.28,19.29,8200.0,14.3663,14.3961,14.3589,14.3663,8200.0
2005-06-01 10:25:00,19.33,19.33,19.3,19.3,2400.0,14.3961,14.3961,14.3738,14.3738,2400.0
2005-06-01 10:30:00,19.3,19.35,19.29,19.32,6400.0,14.3738,14.411,14.3663,14.3887,6400.0
2005-06-01 10:35:00,19.32,19.32,19.3,19.3,9200.0,14.3887,14.3887,14.3738,14.3738,9200.0
2005-06-01 10:40:00,19.32,19.37,19.32,19.34,5600.0,14.3887,14.4259,14.3887,14.4036,5600.0
2005-06-01 10:45:00,19.34,19.35,19.33,19.35,4800.0,14.4036,14.411,14.3961,14.411,4800.0
2005-06-01 10:50:00,19.35,19.35,19.34,19.34,2000.0,14.411,14.411,14.4036,14.4036,2000.0
2005-06-01 10:55:00,19.33,19.33,19.33,19.33,400.0,14.3961,14.3961,14.3961,14.3961,400.0
2005-06-01 11:00:00,19.33,19.35,19.33,19.35,2600.0,14.3961,14.411,14.3961,14.411,2600.0
2005-06-01 11:05:00,19.34,19.35,19.34,19.34,10400.0,14.4036,14.411,14.4036,14.4036,10400.0
2005-06-01 11:10:00,19.34,19.38,19.34,19.38,9000.0,14.4036,14.4334,14.4036,14.4334,9000.0
2005-06-01 11:15:00,19.37,19.39,19.37,19.39,23000.0,14.4259,14.4408,14.4259,14.4408,23000.0
2005-06-01 11:20:00,19.39,19.4,19.38,19.4,4800.0,14.4408,14.4483,14.4334,14.4483,4800.0
2005-06-01 11:25:00,19.39,19.4,19.37,19.38,8600.0,14.4408,14.4483,14.4259,14.4334,8600.0
2005-06-01 11:30:00,19.37,19.4,19.37,19.4,4200.0,14.4259,14.4483,14.4259,14.4483,4200.0
2005-06-01 11:35:00,19.38,19.4,19.38,19.4,2800.0,14.4334,14.4483,14.4334,14.4483,2800.0
2005-06-01 11:40:00,19.39,19.4,19.38,19.4,5200.0,14.4408,14.4483,14.4334,14.4483,5200.0
2005-06-01 11:45:00,19.39,19.4,19.39,19.4,2800.0,14.4408,14.4483,14.4408,14.4483,2800.0
2005-06-01 11:50:00,19.4,19.4,19.4,19.4,23000.0,14.4483,14.4483,14.4483,14.4483,23000.0
2005-06-01 11:55:00,19.41,19.46,19.41,19.46,3800.0,14.4557,14.4929,14.4557,14.4929,3800.0
2005-06-01 12:00:00,19.46,19.46,19.46,19.46,4600.0,14.4929,14.4929,14.4929,14.4929,4600.0
2005-06-01 12:05:00,19.46,19.47,19.39,19.4,7200.0,14.4929,14.5004,14.4408,14.4483,7200.0
2005-06-01 12:10:00,19.4,19.41,19.4,19.41,2600.0,14.4483,14.4557,14.4483,14.4557,2600.0
2005-06-01 12:15:00,19.41,19.42,19.4,19.41,6000.0,14.4557,14.4632,14.4483,14.4557,6000.0
2005-06-01 12:20:00,19.37,19.39,19.37,19.39,400.0,14.4259,14.4408,14.4259,14.4408,400.0
2005-06-01 12:25:00,19.4,19.4,19.39,19.4,7000.0,14.4483,14.4483,14.4408,14.4483,7000.0
2005-06-01 12:30:00,19.4,19.4,19.4,19.4,1600.0,14.4483,14.4483,14.4483,14.4483,1600.0
2005-06-01 12:35:00,19.4,19.4,19.4,19.4,800.0,14.4483,14.4483,14.4483,14.4483,800.0
2005-06-01 12:40:00,19.4,19.4,19.4,19.4,2200.0,14.4483,14.4483,14.4483,14.4483,2200.0
2005-06-01 12:45:00,19.4,19.4,19.4,19.4,600.0,14.4483,14.4483,14.4483,14.4483,600.0
2005-06-01 12:50:00,19.4,19.41,19.4,19.41,400.0,14.4483,14.4557,14.4483,14.4557,400.0
2005-06-01 12:55:00,19.42,19.43,19.42,19.43,600.0,14.4632,14.4706,14.4632,14.4706,600.0
2005-06-01 13:00:00,19.42,19.43,19.42,19.43,1000.0,14.4632,14.4706,14.4632,14.4706,1000.0
2005-06-01 13:05:00,19.42,19.43,19.42,19.43,3400.0,14.4632,14.4706,14.4632,14.4706,3400.0
2005-06-01 13:10:00,19.42,19.42,19.42,19.42,1000.0,14.4632,14.4632,14.4632,14.4632,1000.0
2005-06-01 13:15:00,19.43,19.43,19.42,19.42,2400.0,14.4706,14.4706,14.4632,14.4632,2400.0
2005-06-01 13:20:00,19.42,19.43,19.42,19.43,3000.0,14.4632,14.4706,14.4632,14.4706,3000.0
2005-06-01 13:25:00,19.43,19.43,19.42,19.43,1400.0,14.4706,14.4706,14.4632,14.4706,1400.0
2005-06-01 13:30:00,19.42,19.43,19.42,19.43,1000.0,14.4632,14.4706,14.4632,14.4706,1000.0
2005-06-01 13:35:00,19.42,19.43,19.41,19.43,5200.0,14.4632,14.4706,14.4557,14.4706,5200.0
2005-06-01 13:40:00,19.41,19.42,19.41,19.42,3400.0,14.4557,14.4632,14.4557,14.4632,3400.0
2005-06-01 13:45:00,19.42,19.42,19.38,19.38,2600.0,14.4632,14.4632,14.4334,14.4334,2600.0
2005-06-01 13:50:00,19.39,19.39,19.38,19.38,4000.0,14.4408,14.4408,14.4334,14.4334,4000.0
2005-06-01 13:55:00,19.39,19.4,19.39,19.4,3600.0,14.4408,14.4483,14.4408,14.4483,3600.0
2005-06-01 14:00:00,19.42,19.43,19.41,19.41,5000.0,14.4632,14.4706,14.4557,14.4557,5000.0
2005-06-01 14:05:00,19.41,19.41,19.38,19.39,3400.0,14.4557,14.4557,14.4334,14.4408,3400.0
2005-06-01 14:10:00,19.39,19.39,19.36,19.39,4800.0,14.4408,14.4408,14.4185,14.4408,4800.0
2005-06-01 14:15:00,19.39,19.39,19.33,19.33,2600.0,14.4408,14.4408,14.3961,14.3961,2600.0
2005-06-01 14:20:00,19.33,19.34,19.31,19.34,5400.0,14.3961,14.4036,14.3812,14.4036,5400.0
2005-06-01 14:25:00,19.34,19.34,19.33,19.34,1400.0,14.4036,14.4036,14.3961,14.4036,1400.0
2005-06-01 14:30:00,19.32,19.33,19.31,19.31,6800.0,14.3887,14.3961,14.3812,14.3812,6800.0
2005-06-01 14:35:00,19.31,19.31,19.29,19.29,6200.0,14.3812,14.3812,14.3663,14.3663,6200.0
2005-06-01 14:40:00,19.3,19.3,19.18,19.2,14600.0,14.3738,14.3738,14.2844,14.2993,14600.0
2005-06-01 14:45:00,19.19,19.19,19.1,19.13,16000.0,14.2919,14.2919,14.2248,14.2472,16000.0
2005-06-01 14:50:00,19.11,19.22,19.11,19.18,9400.0,14.2323,14.3142,14.2323,14.2844,9400.0
2005-06-01 14:55:00,19.19,19.21,19.14,19.19,16800.0,14.2919,14.3068,14.2546,14.2919,16800.0
2005-06-01 15:00:00,19.19,19.2,19.17,19.2,9600.0,14.2919,14.2993,14.277,14.2993,9600.0
2005-06-01 15:05:00,19.2,19.2,19.17,19.17,7600.0,14.2993,14.2993,14.277,14.277,7600.0
2005-06-01 15:10:00,19.17,19.17,19.14,19.17,6800.0,14.277,14.277,14.2546,14.277,6800.0
2005-06-01 15:15:00,19.15,19.17,19.13,19.17,4200.0,14.2621,14.277,14.2472,14.277,4200.0
2005-06-01 15:20:00,19.17,19.2,19.14,19.19,9000.0,14.277,14.2993,14.2546,14.2919,9000.0
2005-06-01 15:25:00,19.19,19.19,19.16,19.19,5000.0,14.2919,14.2919,14.2695,14.2919,5000.0
2005-06-01 15:30:00,19.19,19.3,19.19,19.27,10800.0,14.2919,14.3738,14.2919,14.3514,10800.0
2005-06-01 15:35:00,19.28,19.3,19.25,19.29,4000.0,14.3589,14.3738,14.3365,14.3663,4000.0
2005-06-01 15:40:00,19.3,19.32,19.3,19.32,12800.0,14.3738,14.3887,14.3738,14.3887,12800.0
2005-06-01 15:45:00,19.31,19.31,19.3,19.3,4200.0,14.3812,14.3812,14.3738,14.3738,4200.0
2005-06-01 15:50:00,19.3,19.3,19.3,19.3,0.0,14.3738,14.3738,14.3738,14.3738,0.0
2005-06-01 15:55:00,19.3,19.3,19.3,19.3,0.0,14.3738,14.3738,14.3738,14.3738,0.0
2005-06-02 09:35:00,19.23,19.23,19.15,19.15,6200.0,14.3217,14.3217,14.2621,14.2621,6200.0
2005-06-02 09:40:00,19.1,19.12,19.08,19.08,8000.0,14.2248,14.2397,14.2099,14.2099,8000.0
2005-06-02 09:45:00,19.11,19.11,19.09,19.09,6400.0,14.2323,14.2323,14.2174,14.2174,6400.0
2005-06-02 09:50:00,19.08,19.08,19.03,19.05,6400.0,14.2099,14.2099,14.1727,14.1876,6400.0
2005-06-02 09:55:00,19.06,19.09,19.06,19.06,8200.0,14.195,14.2174,14.195,14.195,8200.0
2005-06-02 10:00:00,19.07,19.09,19.07,19.09,4800.0,14.2025,14.2174,14.2025,14.2174,4800.0
2005-06-02 10:05:00,19.11,19.11,19.0,19.04,14000.0,14.2323,14.2323,14.1504,14.1801,14000.0
2005-06-02 10:10:00,19.03,19.07,19.0,19.06,10800.0,14.1727,14.2025,14.1504,14.195,10800.0
2005-06-02 10:15:00,19.06,19.06,18.96,18.98,9800.0,14.195,14.195,14.1206,14.1355,9800.0
2005-06-02 10:20:00,18.95,18.98,18.95,18.97,3400.0,14.1131,14.1355,14.1131,14.128,3400.0
2005-06-02 10:25:00,18.96,18.99,18.95,18.98,6600.0,14.1206,14.1429,14.1131,14.1355,6600.0
2005-06-02 10:30:00,18.97,19.0,18.93,18.93,8800.0,14.128,14.1504,14.0982,14.0982,8800.0
2005-06-02 10:35:00,18.95,18.95,18.93,18.95,19600.0,14.1131,14.1131,14.0982,14.1131,19600.0
2005-06-02 10:40:00,18.95,18.95,18.93,18.95,24400.0,14.1131,14.1131,14.0982,14.1131,24400.0
2005-06-02 10:45:00,18.95,18.97,18.95,18.95,20000.0,14.1131,14.128,14.1131,14.1131,20000.0
2005-06-02 10:50:00,18.95,18.95,18.95,18.95,2200.0,14.1131,14.1131,14.1131,14.1131,2200.0
2005-06-02 10:55:00,18.93,18.94,18.93,18.93,3800.0,14.0982,14.1057,14.0982,14.0982,3800.0
2005-06-02 11:00:00,18.92,18.92,18.9,18.9,4600.0,14.0908,14.0908,14.0759,14.0759,4600.0
2005-06-02 11:05:00,18.9,18.91,18.9,18.91,6200.0,14.0759,14.0833,14.0759,14.0833,6200.0
2005-06-02 11:10:00,18.92,18.92,18.91,18.92,2600.0,14.0908,14.0908,14.0833,14.0908,2600.0
2005-06-02 11:15:00,18.91,18.91,18.9,18.91,4600.0,14.0833,14.0833,14.0759,14.0833,4600.0
2005-06-02 11:20:00,18.91,18.91,18.9,18.9,9800.0,14.0833,14.0833,14.0759,14.0759,9800.0
2005-06-02 11:25:00,18.9,18.9,18.89,18.9,7800.0,14.0759,14.0759,14.0684,14.0759,7800.0
2005-06-02 11:30:00,18.89,18.9,18.89,18.9,4200.0,14.0684,14.0759,14.0684,14.0759,4200.0
2005-06-02 11:35:00,18.9,18.93,18.9,18.93,16800.0,14.0759,14.0982,14.0759,14.0982,16800.0
2005-06-02 11:40:00,18.93,18.93,18.9,18.9,2600.0,14.0982,14.0982,14.0759,14.0759,2600.0
2005-06-02 11:45:00,18.9,18.91,18.9,18.9,4600.0,14.0759,14.0833,14.0759,14.0759,4600.0
2005-06-02 11:50:00,18.9,18.9,18.89,18.89,2200.0,14.0759,14.0759,14.0684,14.0684,2200.0
2005-06-02 11:55:00,18.9,18.9,18.89,18.9,1200.0,14.0759,14.0759,14.0684,14.0759,1200.0
2005-06-02 12:00:00,18.91,18.95,18.91,18.95,2600.0,14.0833,14.1131,14.0833,14.1131,2600.0
2005-06-02 12:05:00,18.95,18.95,18.93,18.93,3000.0,14.1131,14.1131,14.0982,14.0982,3000.0
2005-06-02 12:10:00,18.94,18.94,18.93,18.93,4000.0,14.1057,14.1057,14.0982,14.0982,4000.0
2005-06-02 12:15:00,18.93,18.93,18.92,18.92,2800.0,14.0982,14.0982,14.0908,14.0908,2800.0
2005-06-02 12:20:00,18.92,18.93,18.92,18.92,4600.0,14.0908,14.0982,14.0908,14.0908,4600.0
2005-06-02 12:25:00,18.92,18.93,18.92,18.92,3400.0,14.0908,14.0982,14.0908,14.0908,3400.0
2005-06-02 12:30:00,18.92,18.92,18.91,18.91,3600.0,14.0908,14.0908,14.0833,14.0833,3600.0
2005-06-02 12:35:00,18.91,18.92,18.91,18.92,3400.0,14.0833,14.0908,14.0833,14.0908,3400.0
2005-06-02 12:40:00,18.92,18.92,18.9,18.9,1400.0,14.0908,14.0908,14.0759,14.0759,1400.0
2005-06-02 12:45:00,18.9,18.9,18.88,18.88,3800.0,14.0759,14.0759,14.061,14.061,3800.0
2005-06-02 12:50:00,18.89,18.89,18.85,18.86,5600.0,14.0684,14.0684,14.0386,14.0461,5600.0
2005-06-02 12:55:00,18.86,18.87,18.86,18.87,4000.0,14.0461,14.0535,14.0461,14.0535,4000.0
2005-06-02 13:00:00,18.86,18.88,18.86,18.88,6200.0,14.0461,14.061,14.0461,14.061,6200.0
2005-06-02 13:05:00,18.88,18.88,18.84,18.85,5200.0,14.061,14.061,14.0312,14.0386,5200.0
2005-06-02 13:10:00,18.84,18.84,18.83,18.84,7000.0,14.0312,14.0312,14.0237,14.0312,7000.0
2005-06-02 13:15:00,18.83,18.83,18.83,18.83,2200.0,14.0237,14.0237,14.0237,14.0237,2200.0
2005-06-02 13:20:00,18.82,18.82,18.81,18.82,14400.0,14.0163,14.0163,14.0089,14.0163,14400.0
2005-06-02 13:25:00,18.82,18.82,18.8,18.8,5000.0,14.0163,14.0163,14.0014,14.0014,5000.0
2005-06-02 13:30:00,18.79,18.8,18.77,18.77,6200.0,13.994,14.0014,13.9791,13.9791,6200.0
2005-06-02 13:35:00,18.77,18.78,18.76,18.78,7200.0,13.9791,13.9865,13.9716,13.9865,7200.0
2005-06-02 13:40:00,18.78,18.78,18.75,18.75,7200.0,13.9865,13.9865,13.9642,13.9642,7200.0
2005-06-02 13:45:00,18.75,18.75,18.74,18.75,8000.0,13.9642,13.9642,13.9567,13.9642,8000.0
2005-06-02 13:50:00,18.75,18.8,18.75,18.77,6400.0,13.9642,14.0014,13.9642,13.9791,6400.0
2005-06-02 13:55:00,18.77,18.8,18.77,18.8,4600.0,13.9791,14.0014,13.9791,14.0014,4600.0
2005-06-02 14:00:00,18.8,18.85,18.8,18.82,7200.0,14.0014,14.0386,14.0014,14.0163,7200.0
2005-06-02 14:05:00,18.81,18.81,18.79,18.8,5200.0,14.0089,14.0089,13.994,14.0014,5200.0
2005-06-02 14:10:00,18.82,18.82,18.79,18.8,5600.0,14.0163,14.0163,13.994,14.0014,5600.0
2005-06-02 14:15:00,18.8,18.81,18.79,18.81,2800.0,14.0014,14.0089,13.994,14.0089,2800.0
2005-06-02 14:20:00,18.81,18.84,18.81,18.84,4400.0,14.0089,14.0312,14.0089,14.0312,4400.0
2005-06-02 14:25:00,18.84,18.9,18.84,18.9,8000.0,14.0312,14.0759,14.0312,14.0759,8000.0
2005-06-02 14:30:00,18.89,18.89,18.88,18.88,3000.0,14.0684,14.0684,14.061,14.061,3000.0
2005-06-02 14:35:00,18.86,18.86,18.82,18.84,6800.0,14.0461,14.0461,14.0163,14.0312,6800.0
2005-06-02 14:40:00,18.84,18.84,18.83,18.83,4200.0,14.0312,14.0312,14.0237,14.0237,4200.0
2005-06-02 14:45:00,18.83,18.84,18.83,18.83,7400.0,14.0237,14.0312,14.0237,14.0237,7400.0
2005-06-02 14:50:00,18.83,18.86,18.82,18.86,10200.0,14.0237,14.0461,14.0163,14.0461,10200.0
2005-06-02 14:55:00,18.86,18.86,18.84,18.84,4200.0,14.0461,14.0461,14.0312,14.0312,4200.0
2005-06-02 15:00:00,18.84,18.85,18.84,18.85,4600.0,14.0312,14.0386,14.0312,14.0386,4600.0
2005-06-02 15:05:00,18.84,18.84,18.81,18.81,6600.0,14.0312,14.0312,14.0089,14.0089,6600.0
2005-06-02 15:10:00,18.81,18.83,18.81,18.83,7600.0,14.0089,14.0237,14.0089,14.0237,7600.0
2005-06-02 15:15:00,18.84,18.84,18.82,18.83,6200.0,14.0312,14.0312,14.0163,14.0237,6200.0
2005-06-02 15:20:00,18.84,18.86,18.84,18.85,12600.0,14.0312,14.0461,14.0312,14.0386,12600.0
2005-06-02 15:25:00,18.85,18.86,18.85,18.86,7800.0,14.0386,14.0461,14.0386,14.0461,7800.0
2005-06-02 15:30:00,18.86,18.86,18.84,18.85,15800.0,14.0461,14.0461,14.0312,14.0386,15800.0
2005-06-02 15:35:00,18.86,18.88,18.86,18.88,12200.0,14.0461,14.061,14.0461,14.061,12200.0
2005-06-02 15:40:00,18.88,18.88,18.86,18.88,7000.0,14.061,14.061,14.0461,14.061,7000.0
2005-06-02 15:45:00,18.89,18.9,18.86,18.86,8600.0,14.0684,14.0759,14.0461,14.0461,8600.0
2005-06-02 15:50:00,18.87,18.89,18.86,18.89,9000.0,14.0535,14.0684,14.0461,14.0684,9000.0
2005-06-02 15:55:00,18.89,18.89,18.87,18.88,11000.0,14.0684,14.0684,14.0535,14.061,11000.0
2005-06-03 09:30:00,18.88,18.88,18.87,18.88,5400.0,14.061,14.061,14.0535,14.061,5400.0
2005-06-03 09:35:00,18.87,18.88,18.85,18.88,11000.0,14.0535,14.061,14.0386,14.061,11000.0
2005-06-03 09:40:00,18.9,19.02,18.9,19.01,5400.0,14.0759,14.1653,14.0759,14.1578,5400.0
2005-06-03 09:45:00,19.02,19.02,18.97,18.97,9600.0,14.1653,14.1653,14.128,14.128,9600.0
2005-06-03 09:50:00,18.97,19.0,18.97,19.0,22800.0,14.128,14.1504,14.128,14.1504,22800.0
2005-06-03 09:55:00,19.0,19.0,18.99,18.99,4200.0,14.1504,14.1504,14.1429,14.1429,4200.0
2005-06-03 10:00:00,18.98,18.98,18.92,18.92,2800.0,14.1355,14.1355,14.0908,14.0908,2800.0
2005-06-03 10:05:00,18.92,18.96,18.92,18.94,5200.0,14.0908,14.1206,14.0908,14.1057,5200.0
2005-06-03 10:10:00,18.93,19.0,18.93,19.0,1400.0,14.0982,14.1504,14.0982,14.1504,1400.0
2005-06-03 10:15:00,18.98,18.99,18.93,18.95,5000.0,14.1355,14.1429,14.0982,14.1131,5000.0
2005-06-03 10:20:00,18.93,18.94,18.86,18.86,7800.0,14.0982,14.1057,14.0461,14.0461,7800.0
2005-06-03 10:25:00,18.89,18.89,18.88,18.88,600.0,14.0684,14.0684,14.061,14.061,600.0
2005-06-03 10:30:00,18.88,18.93,18.88,18.91,2200.0,14.061,14.0982,14.061,14.0833,2200.0
2005-06-03 10:35:00,18.91,18.92,18.86,18.86,13400.0,14.0833,14.0908,14.0461,14.0461,13400.0
2005-06-03 10:40:00,18.88,18.89,18.88,18.89,1400.0,14.061,14.0684,14.061,14.0684,1400.0
2005-06-03 10:45:00,18.88,18.88,18.86,18.87,1200.0,14.061,14.061,14.0461,14.0535,1200.0
2005-06-03 10:50:00,18.88,18.88,18.86,18.88,5800.0,14.061,14.061,14.0461,14.061,5800.0
2005-06-03 10:55:00,18.86,18.86,18.85,18.85,7200.0,14.0461,14.0461,14.0386,14.0386,7200.0
2005-06-03 11:00:00,18.85,18.85,18.85,18.85,1600.0,14.0386,14.0386,14.0386,14.0386,1600.0
2005-06-03 11:05:00,18.85,18.85,18.8,18.8,11800.0,14.0386,14.0386,14.0014,14.0014,11800.0
2005-06-03 11:10:00,18.8,18.86,18.8,18.84,17000.0,14.0014,14.0461,14.0014,14.0312,17000.0
2005-06-03 11:15:00,18.83,18.83,18.82,18.82,3000.0,14.0237,14.0237,14.0163,14.0163,3000.0
2005-06-03 11:20:00,18.8,18.8,18.8,18.8,400.0,14.0014,14.0014,14.0014,14.0014,400.0
2005-06-03 11:25:00,18.8,18.81,18.75,18.75,9200.0,14.0014,14.0089,13.9642,13.9642,9200.0
2005-06-03 11:30:00,18.75,18.75,18.7,18.72,18200.0,13.9642,13.9642,13.9269,13.9418,18200.0
2005-06-03 11:35:00,18.72,18.73,18.63,18.66,15000.0,13.9418,13.9493,13.8748,13.8971,15000.0
2005-06-03 11:40:00,18.64,18.67,18.64,18.66,11800.0,13.8822,13.9046,13.8822,13.8971,11800.0
2005-06-03 11:45:00,18.66,18.66,18.61,18.61,6000.0,13.8971,13.8971,13.8599,13.8599,6000.0
2005-06-03 11:50:00,18.62,18.62,18.55,18.57,7800.0,13.8674,13.8674,13.8152,13.8301,7800.0
2005-06-03 11:55:00,18.56,18.56,18.51,18.56,25600.0,13.8227,13.8227,13.7854,13.8227,25600.0
2005-06-03 12:00:00,18.54,18.55,18.53,18.54,7800.0,13.8078,13.8152,13.8003,13.8078,7800.0
2005-06-03 12:05:00,18.54,18.54,18.5,18.51,10600.0,13.8078,13.8078,13.778,13.7854,10600.0
2005-06-03 12:10:00,18.53,18.53,18.45,18.46,16400.0,13.8003,13.8003,13.7407,13.7482,16400.0
2005-06-03 12:15:00,18.45,18.45,18.41,18.44,8600.0,13.7407,13.7407,13.711,13.7333,8600.0
2005-06-03 12:20:00,18.43,18.45,18.43,18.45,8200.0,13.7258,13.7407,13.7258,13.7407,8200.0
2005-06-03 12:25:00,18.48,18.48,18.47,18.47,2000.0,13.7631,13.7631,13.7556,13.7556,2000.0
2005-06-03 12:30:00,18.47,18.47,18.45,18.45,7800.0,13.7556,13.7556,13.7407,13.7407,7800.0
2005-06-03 12:35:00,18.45,18.45,18.45,18.45,3400.0,13.7407,13.7407,13.7407,13.7407,3400.0
2005-06-03 12:40:00,18.45,18.46,18.44,18.45,12000.0,13.7407,13.7482,13.7333,13.7407,12000.0
2005-06-03 12:45:00,18.43,18.43,18.43,18.43,800.0,13.7258,13.7258,13.7258,13.7258,800.0
2005-06-03 12:50:00,18.43,18.43,18.43,18.43,5400.0,13.7258,13.7258,13.7258,13.7258,5400.0
2005-06-03 12:55:00,18.43,18.48,18.43,18.46,7600.0,13.7258,13.7631,13.7258,13.7482,7600.0
2005-06-03 13:00:00,18.45,18.45,18.44,18.45,2400.0,13.7407,13.7407,13.7333,13.7407,2400.0
2005-06-03 13:05:00,18.47,18.48,18.47,18.48,2400.0,13.7556,13.7631,13.7556,13.7631,2400.0
2005-06-03 13:10:00,18.48,18.5,18.48,18.5,3400.0,13.7631,13.778,13.7631,13.778,3400.0
2005-06-03 13:15:00,18.49,18.53,18.49,18.53,3400.0,13.7705,13.8003,13.7705,13.8003,3400.0
2005-06-03 13:20:00,18.53,18.53,18.5,18.5,2800.0,13.8003,13.8003,13.778,13.778,2800.0
2005-06-03 13:25:00,18.51,18.51,18.47,18.48,6200.0,13.7854,13.7854,13.7556,13.7631,6200.0
2005-06-03 13:30:00,18.49,18.55,18.49,18.55,3200.0,13.7705,13.8152,13.7705,13.8152,3200.0
2005-06-03 13:35:00,18.56,18.59,18.56,18.58,4200.0,13.8227,13.845,13.8227,13.8376,4200.0
2005-06-03 13:40:00,18.58,18.58,18.57,18.58,1800.0,13.8376,13.8376,13.8301,13.8376,1800.0
2005-06-03 13:45:00,18.59,18.63,18.58,18.61,8000.0,13.845,13.8748,13.8376,13.8599,8000.0
2005-06-03 13:50:00,18.61,18.61,18.58,18.58,4000.0,13.8599,13.8599,13.8376,13.8376,4000.0
2005-06-03 13:55:00,18.57,18.57,18.57,18.57,2600.0,13.8301,13.8301,13.8301,13.8301,2600.0
2005-06-03 14:00:00,18.56,18.56,18.54,18.56,4600.0,13.8227,13.8227,13.8078,13.8227,4600.0
2005-06-03 14:05:00,18.56,18.59,18.54,18.59,4000.0,13.8227,13.845,13.8078,13.845,4000.0
2005-06-03 14:10:00,18.58,18.59,18.57,18.58,2600.0,13.8376,13.845,13.8301,13.8376,2600.0
2005-06-03 14:15:00,18.58,18.64,18.57,18.63,11000.0,13.8376,13.8822,13.8301,13.8748,11000.0
2005-06-03 14:20:00,18.64,18.64,18.61,18.62,5600.0,13.8822,13.8822,13.8599,13.8674,5600.0
2005-06-03 14:25:00,18.61,18.63,18.61,18.61,7000.0,13.8599,13.8748,13.8599,13.8599,7000.0
2005-06-03 14:30:00,18.61,18.62,18.61,18.61,7000.0,13.8599,13.8674,13.8599,13.8599,7000.0
2005-06-03 14:35:00,18.61,18.61,18.59,18.59,3600.0,13.8599,13.8599,13.845,13.845,3600.0
2005-06-03 14:40:00,18.6,18.61,18.6,18.61,1600.0,13.8525,13.8599,13.8525,13.8599,1600.0
2005-06-03 14:45:00,18.61,18.63,18.61,18.61,3800.0,13.8599,13.8748,13.8599,13.8599,3800.0
2005-06-03 14:50:00,18.61,18.61,18.58,18.58,5200.0,13.8599,13.8599,13.8376,13.8376,5200.0
2005-06-03 14:55:00,18.58,18.6,18.58,18.6,4800.0,13.8376,13.8525,13.8376,13.8525,4800.0
2005-06-03 15:00:00,18.6,18.6,18.57,18.58,6400.0,13.8525,13.8525,13.8301,13.8376,6400.0
2005-06-03 15:05:00,18.58,18.59,18.58,18.59,3000.0,13.8376,13.845,13.8376,13.845,3000.0
2005-06-03 15:10:00,18.59,18.6,18.55,18.59,11200.0,13.845,13.8525,13.8152,13.845,11200.0
2005-06-03 15:15:00,18.59,18.61,18.59,18.61,5200.0,13.845,13.8599,13.845,13.8599,5200.0
2005-06-03 15:20:00,18.61,18.61,18.59,18.61,7400.0,13.8599,13.8599,13.845,13.8599,7400.0
2005-06-03 15:25:00,18.61,18.61,18.57,18.58,16400.0,13.8599,13.8599,13.8301,13.8376,16400.0
2005-06-03 15:30:00,18.58,18.61,18.58,18.61,5600.0,13.8376,13.8599,13.8376,13.8599,5600.0
2005-06-03 15:35:00,18.61,18.68,18.61,18.66,7600.0,13.8599,13.912,13.8599,13.8971,7600.0
2005-06-03 15:40:00,18.66,18.68,18.65,18.68,11600.0,13.8971,13.912,13.8897,13.912,11600.0
2005-06-03 15:45:00,18.69,18.69,18.68,18.68,33600.0,13.9195,13.9195,13.912,13.912,33600.0
2005-06-03 15:50:00,18.68,18.68,18.65,18.65,5400.0,13.912,13.912,13.8897,13.8897,5400.0
2005-06-03 15:55:00,18.65,18.65,18.61,18.61,9800.0,13.8897,13.8897,13.8599,13.8599,9800.0
2005-06-06 09:30:00,18.61,18.61,18.58,18.58,3400.0,13.8599,13.8599,13.8376,13.8376,3400.0
2005-06-06 09:35:00,18.58,18.59,18.58,18.59,600.0,13.8376,13.845,13.8376,13.845,600.0
2005-06-06 09:40:00,18.59,18.65,18.59,18.65,4800.0,13.845,13.8897,13.845,13.8897,4800.0
2005-06-06 09:45:00,18.64,18.64,18.55,18.55,6200.0,13.8822,13.8822,13.8152,13.8152,6200.0
2005-06-06 09:50:00,18.55,18.55,18.53,18.53,1800.0,13.8152,13.8152,13.8003,13.8003,1800.0
2005-06-06 09:55:00,18.53,18.54,18.52,18.54,4800.0,13.8003,13.8078,13.7929,13.8078,4800.0
2005-06-06 10:00:00,18.54,18.54,18.5,18.5,2000.0,13.8078,13.8078,13.778,13.778,2000.0
2005-06-06 10:05:00,18.5,18.54,18.5,18.54,6600.0,13.778,13.8078,13.778,13.8078,6600.0
2005-06-06 10:10:00,18.54,18.59,18.54,18.59,2400.0,13.8078,13.845,13.8078,13.845,2400.0
2005-06-06 10:15:00,18.6,18.6,18.57,18.58,4400.0,13.8525,13.8525,13.8301,13.8376,4400.0
2005-06-06 10:20:00,18.59,18.59,18.58,18.59,7400.0,13.845,13.845,13.8376,13.845,7400.0
2005-06-06 10:25:00,18.6,18.6,18.59,18.6,6200.0,13.8525,13.8525,13.845,13.8525,6200.0
2005-06-06 10:30:00,18.6,18.6,18.59,18.59,4000.0,13.8525,13.8525,13.845,13.845,4000.0
2005-06-06 10:35:00,18.59,18.59,18.56,18.57,7400.0,13.845,13.845,13.8227,13.8301,7400.0
2005-06-06 10:40:00,18.56,18.58,18.56,18.58,2000.0,13.8227,13.8376,13.8227,13.8376,2000.0
2005-06-06 10:45:00,18.58,18.58,18.54,18.54,4600.0,13.8376,13.8376,13.8078,13.8078,4600.0
2005-06-06 10:50:00,18.54,18.54,18.54,18.54,400.0,13.8078,13.8078,13.8078,13.8078,400.0
2005-06-06 10:55:00,18.54,18.55,18.5,18.5,2000.0,13.8078,13.8152,13.778,13.778,2000.0
2005-06-06 11:00:00,18.52,18.53,18.52,18.53,400.0,13.7929,13.8003,13.7929,13.8003,400.0
2005-06-06 11:05:00,18.54,18.55,18.52,18.52,2600.0,13.8078,13.8152,13.7929,13.7929,2600.0
2005-06-06 11:10:00,18.54,18.56,18.54,18.56,5200.0,13.8078,13.8227,13.8078,13.8227,5200.0
2005-06-06 11:15:00,18.55,18.57,18.55,18.56,12000.0,13.8152,13.8301,13.8152,13.8227,12000.0
2005-06-06 11:20:00,18.55,18.56,18.55,18.56,1000.0,13.8152,13.8227,13.8152,13.8227,1000.0
2005-06-06 11:25:00,18.56,18.56,18.55,18.56,2000.0,13.8227,13.8227,13.8152,13.8227,2000.0
2005-06-06 11:30:00,18.56,18.57,18.52,18.55,6400.0,13.8227,13.8301,13.7929,13.8152,6400.0
2005-06-06 11:35:00,18.54,18.54,18.52,18.52,3000.0,13.8078,13.8078,13.7929,13.7929,3000.0
2005-06-06 11:40:00,18.54,18.55,18.54,18.55,1000.0,13.8078,13.8152,13.8078,13.8152,1000.0
2005-06-06 11:45:00,18.55,18.55,18.55,18.55,2600.0,13.8152,13.8152,13.8152,13.8152,2600.0
2005-06-06 11:50:00,18.52,18.54,18.52,18.54,1200.0,13.7929,13.8078,13.7929,13.8078,1200.0
2005-06-06 11:55:00,18.54,18.54,18.54,18.54,800.0,13.8078,13.8078,13.8078,13.8078,800.0
2005-06-06 12:00:00,18.54,18.54,18.54,18.54,1000.0,13.8078,13.8078,13.8078,13.8078,1000.0
2005-06-06 12:05:00,18.54,18.54,18.52,18.53,9400.0,13.8078,13.8078,13.7929,13.8003,9400.0
2005-06-06 12:10:00,18.52,18.55,18.52,18.53,12200.0,13.7929,13.8152,13.7929,13.8003,12200.0
2005-06-06 12:15:00,18.54,18.55,18.54,18.55,3400.0,13.8078,13.8152,13.8078,13.8152,3400.0
2005-06-06 12:20:00,18.55,18.55,18.52,18.54,11800.0,13.8152,13.8152,13.7929,13.8078,11800.0
2005-06-06 12:25:00,18.53,18.53,18.52,18.52,2400.0,13.8003,13.8003,13.7929,13.7929,2400.0
2005-06-06 12:30:00,18.52,18.52,18.5,18.5,5400.0,13.7929,13.7929,13.778,13.778,5400.0
2005-06-06 12:35:00,18.5,18.5,18.5,18.5,6400.0,13.778,13.778,13.778,13.778,6400.0
2005-06-06 12:40:00,18.5,18.52,18.5,18.52,8600.0,13.778,13.7929,13.778,13.7929,8600.0
2005-06-06 12:45:00,18.51,18.51,18.5,18.5,4000.0,13.7854,13.7854,13.778,13.778,4000.0
2005-06-06 12:50:00,18.5,18.5,18.5,18.5,10000.0,13.778,13.778,13.778,13.778,10000.0
2005-06-06 12:55:00,18.51,18.52,18.5,18.5,4200.0,13.7854,13.7929,13.778,13.778,4200.0
2005-06-06 13:00:00,18.5,18.5,18.5,18.5,1600.0,13.778,13.778,13.778,13.778,1600.0
2005-06-06 13:05:00,18.5,18.5,18.5,18.5,2400.0,13.778,13.778,13.778,13.778,2400.0
2005-06-06 13:10:00,18.5,18.5,18.47,18.47,4800.0,13.778,13.778,13.7556,13.7556,4800.0
2005-06-06 13:15:00,18.47,18.47,18.42,18.47,23400.0,13.7556,13.7556,13.7184,13.7556,23400.0
2005-06-06 13:20:00,18.47,18.47,18.43,18.46,3400.0,13.7556,13.7556,13.7258,13.7482,3400.0
2005-06-06 13:25:00,18.44,18.46,18.43,18.45,7200.0,13.7333,13.7482,13.7258,13.7407,7200.0
2005-06-06 13:30:00,18.43,18.43,18.43,18.43,5200.0,13.7258,13.7258,13.7258,13.7258,5200.0
2005-06-06 13:35:00,18.43,18.46,18.43,18.46,7000.0,13.7258,13.7482,13.7258,13.7482,7000.0
2005-06-06 13:40:00,18.48,18.5,18.48,18.5,3600.0,13.7631,13.778,13.7631,13.778,3600.0
2005-06-06 13:45:00,18.5,18.53,18.48,18.51,10400.0,13.778,13.8003,13.7631,13.7854,10400.0
2005-06-06 13:50:00,18.5,18.52,18.5,18.5,6200.0,13.778,13.7929,13.778,13.778,6200.0
2005-06-06 13:55:00,18.5,18.52,18.5,18.5,3800.0,13.778,13.7929,13.778,13.778,3800.0
2005-06-06 14:00:00,18.5,18.55,18.5,18.55,9200.0,13.778,13.8152,13.778,13.8152,9200.0
2005-06-06 14:05:00,18.56,18.57,18.54,18.55,5200.0,13.8227,13.8301,13.8078,13.8152,5200.0
2005-06-06 14:10:00,18.55,18.57,18.55,18.57,2200.0,13.8152,13.8301,13.8152,13.8301,2200.0
2005-06-06 14:15:00,18.57,18.58,18.55,18.55,11600.0,13.8301,13.8376,13.8152,13.8152,11600.0
2005-06-06 14:20:00,18.55,18.57,18.55,18.56,6000.0,13.8152,13.8301,13.8152,13.8227,6000.0
2005-06-06 14:25:00,18.56,18.57,18.56,18.56,3200.0,13.8227,13.8301,13.8227,13.8227,3200.0
2005-06-06 14:30:00,18.56,18.58,18.53,18.58,4000.0,13.8227,13.8376,13.8003,13.8376,4000.0
2005-06-06 14:35:00,18.57,18.58,18.56,18.57,12400.0,13.8301,13.8376,13.8227,13.8301,12400.0
2005-06-06 14:40:00,18.56,18.56,18.5,18.52,12600.0,13.8227,13.8227,13.778,13.7929,12600.0
2005-06-06 14:45:00,18.53,18.53,18.48,18.48,3000.0,13.8003,13.8003,13.7631,13.7631,3000.0
2005-06-06 14:50:00,18.5,18.52,18.5,18.52,7600.0,13.778,13.7929,13.778,13.7929,7600.0
2005-06-06 14:55:00,18.52,18.53,18.52,18.52,3200.0,13.7929,13.8003,13.7929,13.7929,3200.0
2005-06-06 15:00:00,18.52,18.52,18.51,18.52,2200.0,13.7929,13.7929,13.7854,13.7929,2200.0
2005-06-06 15:05:00,18.5,18.52,18.5,18.51,7000.0,13.778,13.7929,13.778,13.7854,7000.0
2005-06-06 15:10:00,18.52,18.52,18.51,18.52,5600.0,13.7929,13.7929,13.7854,13.7929,5600.0
2005-06-06 15:15:00,18.52,18.55,18.52,18.53,19200.0,13.7929,13.8152,13.7929,13.8003,19200.0
2005-06-06 15:20:00,18.53,18.53,18.52,18.52,13000.0,13.8003,13.8003,13.7929,13.7929,13000.0
2005-06-06 15:25:00,18.52,18.53,18.52,18.52,14400.0,13.7929,13.8003,13.7929,13.7929,14400.0
2005-06-06 15:30:00,18.53,18.55,18.53,18.53,21400.0,13.8003,13.8152,13.8003,13.8003,21400.0
2005-06-06 15:35:00,18.53,18.59,18.53,18.54,43400.0,13.8003,13.845,13.8003,13.8078,43400.0
2005-06-06 15:40:00,18.55,18.55,18.53,18.54,13400.0,13.8152,13.8152,13.8003,13.8078,13400.0
2005-06-06 15:45:00,18.54,18.56,18.53,18.54,8600.0,13.8078,13.8227,13.8003,13.8078,8600.0
2005-06-06 15:50:00,18.54,18.54,18.54,18.54,5200.0,13.8078,13.8078,13.8078,13.8078,5200.0
2005-06-06 15:55:00,18.54,18.55,18.54,18.55,16600.0,13.8078,13.8152,13.8078,13.8152,16600.0
2005-06-07 09:30:00,18.55,18.55,18.55,18.55,12800.0,13.8152,13.8152,13.8152,13.8152,12800.0
2005-06-07 09:35:00,18.55,18.56,18.54,18.54,23200.0,13.8152,13.8227,13.8078,13.8078,23200.0
2005-06-07 09:40:00,18.53,18.58,18.53,18.57,11800.0,13.8003,13.8376,13.8003,13.8301,11800.0
2005-06-07 09:45:00,18.57,18.6,18.57,18.6,9400.0,13.8301,13.8525,13.8301,13.8525,9400.0
2005-06-07 09:50:00,18.57,18.59,18.53,18.53,11600.0,13.8301,13.845,13.8003,13.8003,11600.0
2005-06-07 09:55:00,18.54,18.6,18.54,18.57,41200.0,13.8078,13.8525,13.8078,13.8301,41200.0
2005-06-07 10:00:00,18.57,18.58,18.57,18.58,14800.0,13.8301,13.8376,13.8301,13.8376,14800.0
2005-06-07 10:05:00,18.58,18.63,18.58,18.63,22800.0,13.8376,13.8748,13.8376,13.8748,22800.0
2005-06-07 10:10:00,18.66,18.76,18.66,18.73,18600.0,13.8971,13.9716,13.8971,13.9493,18600.0
2005-06-07 10:15:00,18.68,18.75,18.68,18.71,15800.0,13.912,13.9642,13.912,13.9344,15800.0
2005-06-07 10:20:00,18.72,18.73,18.72,18.73,2000.0,13.9418,13.9493,13.9418,13.9493,2000.0
2005-06-07 10:25:00,18.74,18.78,18.74,18.75,12800.0,13.9567,13.9865,13.9567,13.9642,12800.0
2005-06-07 10:30:00,18.76,18.81,18.76,18.78,5400.0,13.9716,14.0089,13.9716,13.9865,5400.0
2005-06-07 10:35:00,18.77,18.77,18.74,18.75,2400.0,13.9791,13.9791,13.9567,13.9642,2400.0
2005-06-07 10:40:00,18.75,18.76,18.75,18.76,1800.0,13.9642,13.9716,13.9642,13.9716,1800.0
2005-06-07 10:45:00,18.77,18.77,18.74,18.75,2800.0,13.9791,13.9791,13.9567,13.9642,2800.0
2005-06-07 10:50:00,18.75,18.75,18.73,18.73,2400.0,13.9642,13.9642,13.9493,13.9493,2400.0
2005-06-07 10:55:00,18.7,18.71,18.69,18.7,5200.0,13.9269,13.9344,13.9195,13.9269,5200.0
2005-06-07 11:00:00,18.7,18.72,18.68,18.71,14200.0,13.9269,13.9418,13.912,13.9344,14200.0
2005-06-07 11:05:00,18.71,18.75,18.7,18.71,5400.0,13.9344,13.9642,13.9269,13.9344,5400.0
2005-06-07 11:10:00,18.72,18.72,18.7,18.7,7400.0,13.9418,13.9418,13.9269,13.9269,7400.0
2005-06-07 11:15:00,18.71,18.71,18.69,18.69,3800.0,13.9344,13.9344,13.9195,13.9195,3800.0
2005-06-07 11:20:00,18.7,18.7,18.68,18.68,9800.0,13.9269,13.9269,13.912,13.912,9800.0
2005-06-07 11:25:00,18.68,18.68,18.66,18.67,11200.0,13.912,13.912,13.8971,13.9046,11200.0
2005-06-07 11:30:00,18.7,18.7,18.68,18.68,7600.0,13.9269,13.9269,13.912,13.912,7600.0
2005-06-07 11:35:00,18.68,18.68,18.67,18.67,6400.0,13.912,13.912,13.9046,13.9046,6400.0
2005-06-07 11:40:00,18.68,18.68,18.66,18.66,4600.0,13.912,13.912,13.8971,13.8971,4600.0
2005-06-07 11:45:00,18.65,18.66,18.65,18.66,5400.0,13.8897,13.8971,13.8897,13.8971,5400.0
2005-06-07 11:50:00,18.66,18.67,18.64,18.67,15200.0,13.8971,13.9046,13.8822,13.9046,15200.0
2005-06-07 11:55:00,18.68,18.69,18.67,18.67,6000.0,13.912,13.9195,13.9046,13.9046,6000.0
2005-06-07 12:00:00,18.67,18.68,18.65,18.65,5000.0,13.9046,13.912,13.8897,13.8897,5000.0
2005-06-07 12:05:00,18.65,18.65,18.64,18.65,6000.0,13.8897,13.8897,13.8822,13.8897,6000.0
2005-06-07 12:10:00,18.65,18.65,18.64,18.65,13200.0,13.8897,13.8897,13.8822,13.8897,13200.0
2005-06-07 12:15:00,18.65,18.66,18.65,18.65,5800.0,13.8897,13.8971,13.8897,13.8897,5800.0
2005-06-07 12:20:00,18.66,18.66,18.65,18.65,9000.0,13.8971,13.8971,13.8897,13.8897,9000.0
2005-06-07 12:25:00,18.65,18.67,18.65,18.67,7600.0,13.8897,13.9046,13.8897,13.9046,7600.0
2005-06-07 12:30:00,18.67,18.68,18.67,18.68,6600.0,13.9046,13.912,13.9046,13.912,6600.0
2005-06-07 12:35:00,18.68,18.68,18.68,18.68,1800.0,13.912,13.912,13.912,13.912,1800.0
2005-06-07 12:40:00,18.68,18.68,18.68,18.68,2800.0,13.912,13.912,13.912,13.912,2800.0
2005-06-07 12:45:00,18.68,18.68,18.68,18.68,2400.0,13.912,13.912,13.912,13.912,2400.0
2005-06-07 12:50:00,18.68,18.68,18.66,18.66,6200.0,13.912,13.912,13.8971,13.8971,6200.0
2005-06-07 12:55:00,18.68,18.68,18.67,18.67,7200.0,13.912,13.912,13.9046,13.9046,7200.0
2005-06-07 13:00:00,18.67,18.67,18.67,18.67,1000.0,13.9046,13.9046,13.9046,13.9046,1000.0
2005-06-07 13:05:00,18.67,18.67,18.65,18.67,1800.0,13.9046,13.9046,13.8897,13.9046,1800.0
2005-06-07 13:10:00,18.68,18.68,18.68,18.68,400.0,13.912,13.912,13.912,13.912,400.0
2005-06-07 13:15:00,18.68,18.68,18.67,18.68,2400.0,13.912,13.912,13.9046,13.912,2400.0
2005-06-07 13:20:00,18.67,18.67,18.67,18.67,1400.0,13.9046,13.9046,13.9046,13.9046,1400.0
2005-06-07 13:25:00,18.67,18.67,18.67,18.67,2000.0,13.9046,13.9046,13.9046,13.9046,2000.0
2005-06-07 13:30:00,18.67,18.67,18.6,18.64,25800.0,13.9046,13.9046,13.8525,13.8822,25800.0
2005-06-07 13:35:00,18.66,18.67,18.66,18.67,3000.0,13.8971,13.9046,13.8971,13.9046,3000.0
2005-06-07 13:40:00,18.67,18.67,18.64,18.65,3400.0,13.9046,13.9046,13.8822,13.8897,3400.0
2005-06-07 13:45:00,18.65,18.66,18.65,18.65,3200.0,13.8897,13.8971,13.8897,13.8897,3200.0
2005-06-07 13:50:00,18.66,18.66,18.64,18.66,12200.0,13.8971,13.8971,13.8822,13.8971,12200.0
2005-06-07 13:55:00,18.66,18.67,18.65,18.67,4600.0,13.8971,13.9046,13.8897,13.9046,4600.0
2005-06-07 14:00:00,18.67,18.67,18.64,18.64,9400.0,13.9046,13.9046,13.8822,13.8822,9400.0
2005-06-07 14:05:00,18.64,18.66,18.64,18.65,3000.0,13.8822,13.8971,13.8822,13.8897,3000.0
2005-06-07 14:10:00,18.65,18.65,18.58,18.58,12200.0,13.8897,13.8897,13.8376,13.8376,12200.0
2005-06-07 14:15:00,18.56,18.59,18.56,18.56,5800.0,13.8227,13.845,13.8227,13.8227,5800.0
2005-06-07 14:20:00,18.57,18.58,18.52,18.52,2800.0,13.8301,13.8376,13.7929,13.7929,2800.0
2005-06-07 14:25:00,18.54,18.56,18.54,18.55,2600.0,13.8078,13.8227,13.8078,13.8152,2600.0
2005-06-07 14:30:00,18.55,18.55,18.54,18.54,2600.0,13.8152,13.8152,13.8078,13.8078,2600.0
2005-06-07 14:35:00,18.54,18.6,18.54,18.6,5400.0,13.8078,13.8525,13.8078,13.8525,5400.0
2005-06-07 14:40:00,18.6,18.6,18.56,18.56,3400.0,13.8525,13.8525,13.8227,13.8227,3400.0
2005-06-07 14:45:00,18.57,18.57,18.55,18.55,3400.0,13.8301,13.8301,13.8152,13.8152,3400.0
2005-06-07 14:50:00,18.56,18.57,18.55,18.57,6200.0,13.8227,13.8301,13.8152,13.8301,6200.0
2005-06-07 14:55:00,18.57,18.57,18.57,18.57,1000.0,13.8301,13.8301,13.8301,13.8301,1000.0
2005-06-07 15:00:00,18.57,18.57,18.52,18.52,7400.0,13.8301,13.8301,13.7929,13.7929,7400.0
2005-06-07 15:05:00,18.53,18.53,18.5,18.5,4200.0,13.8003,13.8003,13.778,13.778,4200.0
2005-06-07 15:10:00,18.53,18.53,18.51,18.51,1600.0,13.8003,13.8003,13.7854,13.7854,1600.0
2005-06-07 15:15:00,18.52,18.54,18.5,18.52,3200.0,13.7929,13.8078,13.778,13.7929,3200.0
2005-06-07 15:20:00,18.53,18.55,18.52,18.55,10400.0,13.8003,13.8152,13.7929,13.8152,10400.0
2005-06-07 15:25:00,18.54,18.55,18.53,18.53,5000.0,13.8078,13.8152,13.8003,13.8003,5000.0
2005-06-07 15:30:00,18.53,18.53,18.45,18.47,9800.0,13.8003,13.8003,13.7407,13.7556,9800.0
2005-06-07 15:35:00,18.5,18.53,18.48,18.52,10000.0,13.778,13.8003,13.7631,13.7929,10000.0
2005-06-07 15:40:00,18.52,18.53,18.52,18.53,14800.0,13.7929,13.8003,13.7929,13.8003,14800.0
2005-06-07 15:45:00,18.52,18.54,18.51,18.54,9600.0,13.7929,13.8078,13.7854,13.8078,9600.0
2005-06-07 15:50:00,18.55,18.55,18.52,18.53,5000.0,13.8152,13.8152,13.7929,13.8003,5000.0
2005-06-07 15:55:00,18.53,18.53,18.52,18.53,8000.0,13.8003,13.8003,13.7929,13.8003,8000.0
2005-06-08 09:30:00,18.53,18.53,18.51,18.52,8400.0,13.8003,13.8003,13.7854,13.7929,8400.0
2005-06-08 09:35:00,18.52,18.53,18.51,18.52,12400.0,13.7929,13.8003,13.7854,13.7929,12400.0
2005-06-08 09:40:00,18.5,18.5,18.39,18.42,10400.0,13.778,13.778,13.6961,13.7184,10400.0
2005-06-08 09:45:00,18.42,18.43,18.41,18.43,3200.0,13.7184,13.7258,13.711,13.7258,3200.0
2005-06-08 09:50:00,18.43,18.46,18.43,18.45,6600.0,13.7258,13.7482,13.7258,13.7407,6600.0
2005-06-08 09:55:00,18.45,18.5,18.45,18.5,5000.0,13.7407,13.778,13.7407,13.778,5000.0
2005-06-08 10:00:00,18.51,18.51,18.45,18.47,5200.0,13.7854,13.7854,13.7407,13.7556,5200.0
2005-06-08 10:05:00,18.48,18.48,18.47,18.48,2000.0,13.7631,13.7631,13.7556,13.7631,2000.0
2005-06-08 10:10:00,18.48,18.48,18.47,18.47,4000.0,13.7631,13.7631,13.7556,13.7556,4000.0
2005-06-08 10:15:00,18.47,18.47,18.47,18.47,1600.0,13.7556,13.7556,13.7556,13.7556,1600.0
2005-06-08 10:20:00,18.47,18.47,18.45,18.45,1400.0,13.7556,13.7556,13.7407,13.7407,1400.0
2005-06-08 10:25:00,18.47,18.47,18.43,18.43,1800.0,13.7556,13.7556,13.7258,13.7258,1800.0
2005-06-08 10:30:00,18.43,18.43,18.4,18.4,5200.0,13.7258,13.7258,13.7035,13.7035,5200.0
2005-06-08 10:35:00,18.41,18.41,18.4,18.4,1600.0,13.711,13.711,13.7035,13.7035,1600.0
2005-06-08 10:40:00,18.4,18.41,18.4,18.4,1800.0,13.7035,13.711,13.7035,13.7035,1800.0
2005-06-08 10:45:00,18.39,18.41,18.39,18.41,3400.0,13.6961,13.711,13.6961,13.711,3400.0
2005-06-08 10:50:00,18.41,18.42,18.41,18.41,3600.0,13.711,13.7184,13.711,13.711,3600.0
2005-06-08 10:55:00,18.43,18.44,18.43,18.44,2000.0,13.7258,13.7333,13.7258,13.7333,2000.0
2005-06-08 11:00:00,18.43,18.43,18.43,18.43,600.0,13.7258,13.7258,13.7258,13.7258,600.0
2005-06-08 11:05:00,18.43,18.43,18.43,18.43,1000.0,13.7258,13.7258,13.7258,13.7258,1000.0
2005-06-08 11:10:00,18.43,18.44,18.42,18.42,3400.0,13.7258,13.7333,13.7184,13.7184,3400.0
2005-06-08 11:15:00,18.43,18.43,18.43,18.43,800.0,13.7258,13.7258,13.7258,13.7258,800.0
2005-06-08 11:20:00,18.41,18.41,18.41,18.41,1000.0,13.711,13.711,13.711,13.711,1000.0
2005-06-08 11:25:00,18.41,18.45,18.41,18.45,1200.0,13.711,13.7407,13.711,13.7407,1200.0
2005-06-08 11:30:00,18.43,18.45,18.43,18.43,4000.0,13.7258,13.7407,13.7258,13.7258,4000.0
2005-06-08 11:35:00,18.42,18.43,18.42,18.43,2200.0,13.7184,13.7258,13.7184,13.7258,2200.0
2005-06-08 11:40:00,18.43,18.43,18.4,18.4,5000.0,13.7258,13.7258,13.7035,13.7035,5000.0
2005-06-08 11:45:00,18.39,18.4,18.39,18.39,2000.0,13.6961,13.7035,13.6961,13.6961,2000.0
2005-06-08 11:50:00,18.39,18.4,18.39,18.4,5600.0,13.6961,13.7035,13.6961,13.7035,5600.0
2005-06-08 11:55:00,18.4,18.43,18.4,18.41,4800.0,13.7035,13.7258,13.7035,13.711,4800.0
2005-06-08 12:00:00,18.41,18.41,18.4,18.4,2800.0,13.711,13.711,13.7035,13.7035,2800.0
2005-06-08 12:05:00,18.4,18.41,18.4,18.4,2000.0,13.7035,13.711,13.7035,13.7035,2000.0
2005-06-08 12:10:00,18.4,18.4,18.4,18.4,200.0,13.7035,13.7035,13.7035,13.7035,200.0
2005-06-08 12:15:00,18.39,18.39,18.38,18.39,12400.0,13.6961,13.6961,13.6886,13.6961,12400.0
2005-06-08 12:20:00,18.39,18.39,18.38,18.38,2000.0,13.6961,13.6961,13.6886,13.6886,2000.0
2005-06-08 12:25:00,18.36,18.37,18.36,18.37,1800.0,13.6737,13.6812,13.6737,13.6812,1800.0
2005-06-08 12:30:00,18.38,18.39,18.38,18.39,5000.0,13.6886,13.6961,13.6886,13.6961,5000.0
2005-06-08 12:35:00,18.4,18.4,18.39,18.4,1200.0,13.7035,13.7035,13.6961,13.7035,1200.0
2005-06-08 12:40:00,18.39,18.39,18.39,18.39,200.0,13.6961,13.6961,13.6961,13.6961,200.0
2005-06-08 12:45:00,18.39,18.39,18.38,18.38,1000.0,13.6961,13.6961,13.6886,13.6886,1000.0
2005-06-08 12:50:00,18.39,18.39,18.39,18.39,3200.0,13.6961,13.6961,13.6961,13.6961,3200.0
2005-06-08 12:55:00,18.39,18.39,18.39,18.39,0.0,13.6961,13.6961,13.6961,13.6961,0.0
2005-06-08 13:00:00,18.37,18.38,18.34,18.35,4400.0,13.6812,13.6886,13.6588,13.6663,4400.0
2005-06-08 13:05:00,18.34,18.34,18.34,18.34,1800.0,13.6588,13.6588,13.6588,13.6588,1800.0
2005-06-08 13:10:00,18.34,18.34,18.33,18.34,11200.0,13.6588,13.6588,13.6514,13.6588,11200.0
2005-06-08 13:15:00,18.34,18.34,18.33,18.34,8800.0,13.6588,13.6588,13.6514,13.6588,8800.0
2005-06-08 13:20:00,18.34,18.35,18.34,18.35,5000.0,13.6588,13.6663,13.6588,13.6663,5000.0
2005-06-08 13:25:00,18.34,18.34,18.33,18.33,600.0,13.6588,13.6588,13.6514,13.6514,600.0
2005-06-08 13:30:00,18.33,18.33,18.32,18.32,1400.0,13.6514,13.6514,13.6439,13.6439,1400.0
2005-06-08 13:35:00,18.32,18.32,18.32,18.32,800.0,13.6439,13.6439,13.6439,13.6439,800.0
2005-06-08 13:40:00,18.31,18.31,18.31,18.31,800.0,13.6365,13.6365,13.6365,13.6365,800.0
2005-06-08 13:45:00,18.3,18.3,18.26,18.26,4000.0,13.629,13.629,13.5992,13.5992,4000.0
2005-06-08 13:50:00,18.26,18.26,18.21,18.21,7800.0,13.5992,13.5992,13.562,13.562,7800.0
2005-06-08 13:55:00,18.2,18.23,18.2,18.23,4600.0,13.5546,13.5769,13.5546,13.5769,4600.0
2005-06-08 14:00:00,18.22,18.22,18.18,18.19,31400.0,13.5694,13.5694,13.5397,13.5471,31400.0
2005-06-08 14:05:00,18.18,18.18,18.15,18.18,5000.0,13.5397,13.5397,13.5173,13.5397,5000.0
2005-06-08 14:10:00,18.17,18.17,18.14,18.17,8000.0,13.5322,13.5322,13.5099,13.5322,8000.0
2005-06-08 14:15:00,18.17,18.19,18.17,18.19,3200.0,13.5322,13.5471,13.5322,13.5471,3200.0
2005-06-08 14:20:00,18.21,18.22,18.21,18.21,1200.0,13.562,13.5694,13.562,13.562,1200.0
2005-06-08 14:25:00,18.2,18.2,18.19,18.19,2800.0,13.5546,13.5546,13.5471,13.5471,2800.0
2005-06-08 14:30:00,18.18,18.18,18.17,18.18,6000.0,13.5397,13.5397,13.5322,13.5397,6000.0
2005-06-08 14:35:00,18.18,18.19,18.17,18.19,5800.0,13.5397,13.5471,13.5322,13.5471,5800.0
2005-06-08 14:40:00,18.19,18.2,18.19,18.19,2600.0,13.5471,13.5546,13.5471,13.5471,2600.0
2005-06-08 14:45:00,18.18,18.2,18.17,18.17,7800.0,13.5397,13.5546,13.5322,13.5322,7800.0
2005-06-08 14:50:00,18.17,18.18,18.15,18.17,5400.0,13.5322,13.5397,13.5173,13.5322,5400.0
2005-06-08 14:55:00,18.16,18.17,18.12,18.14,6200.0,13.5248,13.5322,13.495,13.5099,6200.0
2005-06-08 15:00:00,18.14,18.14,18.11,18.14,4800.0,13.5099,13.5099,13.4875,13.5099,4800.0
2005-06-08 15:05:00,18.15,18.16,18.11,18.15,13600.0,13.5173,13.5248,13.4875,13.5173,13600.0
2005-06-08 15:10:00,18.15,18.17,18.15,18.15,14800.0,13.5173,13.5322,13.5173,13.5173,14800.0
2005-06-08 15:15:00,18.15,18.16,18.14,18.16,5800.0,13.5173,13.5248,13.5099,13.5248,5800.0
2005-06-08 15:20:00,18.15,18.18,18.14,18.16,13400.0,13.5173,13.5397,13.5099,13.5248,13400.0
2005-06-08 15:25:00,18.14,18.15,18.13,18.15,6800.0,13.5099,13.5173,13.5024,13.5173,6800.0
2005-06-08 15:30:00,18.14,18.14,18.13,18.13,5800.0,13.5099,13.5099,13.5024,13.5024,5800.0
2005-06-08 15:35:00,18.14,18.14,18.11,18.12,4000.0,13.5099,13.5099,13.4875,13.495,4000.0
2005-06-08 15:40:00,18.11,18.15,18.11,18.15,10800.0,13.4875,13.5173,13.4875,13.5173,10800.0
2005-06-08 15:45:00,18.14,18.19,18.14,18.16,8200.0,13.5099,13.5471,13.5099,13.5248,8200.0
2005-06-08 15:50:00,18.17,18.2,18.16,18.2,7200.0,13.5322,13.5546,13.5248,13.5546,7200.0
2005-06-08 15:55:00,18.2,18.21,18.16,18.17,22800.0,13.5546,13.562,13.5248,13.5322,22800.0
2005-06-09 09:30:00,18.2,18.2,18.13,18.13,5000.0,13.5546,13.5546,13.5024,13.5024,5000.0
2005-06-09 09:35:00,18.15,18.15,18.05,18.06,4200.0,13.5173,13.5173,13.4428,13.4503,4200.0
2005-06-09 09:40:00,18.06,18.07,18.05,18.07,5200.0,13.4503,13.4577,13.4428,13.4577,5200.0
2005-06-09 09:45:00,18.06,18.08,18.05,18.08,1400.0,13.4503,13.4652,13.4428,13.4652,1400.0
2005-06-09 09:50:00,18.07,18.08,18.03,18.04,7400.0,13.4577,13.4652,13.4279,13.4354,7400.0
2005-06-09 09:55:00,18.04,18.05,18.04,18.04,1600.0,13.4354,13.4428,13.4354,13.4354,1600.0
2005-06-09 10:00:00,18.04,18.04,17.98,17.99,6600.0,13.4354,13.4354,13.3907,13.3982,6600.0
2005-06-09 10:05:00,18.05,18.11,18.05,18.11,12400.0,13.4428,13.4875,13.4428,13.4875,12400.0
2005-06-09 10:10:00,18.11,18.11,18.03,18.03,4600.0,13.4875,13.4875,13.4279,13.4279,4600.0
2005-06-09 10:15:00,18.01,18.04,17.97,17.97,4600.0,13.4131,13.4354,13.3833,13.3833,4600.0
2005-06-09 10:20:00,17.97,17.98,17.94,17.97,2600.0,13.3833,13.3907,13.3609,13.3833,2600.0
2005-06-09 10:25:00,17.98,17.99,17.96,17.99,1000.0,13.3907,13.3982,13.3758,13.3982,1000.0
2005-06-09 10:30:00,17.98,18.0,17.98,18.0,4200.0,13.3907,13.4056,13.3907,13.4056,4200.0
2005-06-09 10:35:00,18.0,18.0,17.95,17.95,6000.0,13.4056,13.4056,13.3684,13.3684,6000.0
2005-06-09 10:40:00,17.95,17.95,17.92,17.92,3800.0,13.3684,13.3684,13.346,13.346,3800.0
2005-06-09 10:45:00,17.92,17.93,17.91,17.91,2600.0,13.346,13.3535,13.3386,13.3386,2600.0
2005-06-09 10:50:00,17.95,17.99,17.94,17.95,6600.0,13.3684,13.3982,13.3609,13.3684,6600.0
2005-06-09 10:55:00,17.95,17.97,17.95,17.97,1000.0,13.3684,13.3833,13.3684,13.3833,1000.0
2005-06-09 11:00:00,17.98,17.99,17.98,17.99,1200.0,13.3907,13.3982,13.3907,13.3982,1200.0
2005-06-09 11:05:00,17.98,18.0,17.98,18.0,1600.0,13.3907,13.4056,13.3907,13.4056,1600.0
2005-06-09 11:10:00,17.99,17.99,17.95,17.95,3600.0,13.3982,13.3982,13.3684,13.3684,3600.0
2005-06-09 11:15:00,17.96,18.01,17.96,18.01,4400.0,13.3758,13.4131,13.3758,13.4131,4400.0
2005-06-09 11:20:00,18.01,18.01,18.01,18.01,0.0,13.4131,13.4131,13.4131,13.4131,0.0
2005-06-09 11:25:00,18.0,18.0,17.97,17.97,1800.0,13.4056,13.4056,13.3833,13.3833,1800.0
2005-06-09 11:30:00,17.96,17.96,17.96,17.96,800.0,13.3758,13.3758,13.3758,13.3758,800.0
2005-06-09 11:35:00,17.98,18.02,17.97,18.02,4400.0,13.3907,13.4205,13.3833,13.4205,4400.0
2005-06-09 11:40:00,18.02,18.08,18.02,18.07,4600.0,13.4205,13.4652,13.4205,13.4577,4600.0
2005-06-09 11:45:00,18.06,18.06,18.05,18.05,2400.0,13.4503,13.4503,13.4428,13.4428,2400.0
2005-06-09 11:50:00,18.06,18.07,18.05,18.07,2400.0,13.4503,13.4577,13.4428,13.4577,2400.0
2005-06-09 11:55:00,18.07,18.07,18.07,18.07,0.0,13.4577,13.4577,13.4577,13.4577,0.0
2005-06-09 12:00:00,18.07,18.11,18.07,18.1,2800.0,13.4577,13.4875,13.4577,13.4801,2800.0
2005-06-09 12:05:00,18.1,18.1,18.08,18.08,400.0,13.4801,13.4801,13.4652,13.4652,400.0
2005-06-09 12:10:00,18.08,18.08,18.07,18.07,1600.0,13.4652,13.4652,13.4577,13.4577,1600.0
2005-06-09 12:15:00,18.08,18.08,18.06,18.07,6200.0,13.4652,13.4652,13.4503,13.4577,6200.0
2005-06-09 12:20:00,18.07,18.07,18.07,18.07,2400.0,13.4577,13.4577,13.4577,13.4577,2400.0
2005-06-09 12:25:00,18.09,18.13,18.09,18.13,3800.0,13.4726,13.5024,13.4726,13.5024,3800.0
2005-06-09 12:30:00,18.13,18.14,18.13,18.14,5600.0,13.5024,13.5099,13.5024,13.5099,5600.0
2005-06-09 12:35:00,18.14,18.14,18.14,18.14,2000.0,13.5099,13.5099,13.5099,13.5099,2000.0
2005-06-09 12:40:00,18.13,18.13,18.11,18.11,10800.0,13.5024,13.5024,13.4875,13.4875,10800.0
2005-06-09 12:45:00,18.11,18.11,18.11,18.11,2000.0,13.4875,13.4875,13.4875,13.4875,2000.0
2005-06-09 12:50:00,18.11,18.11,18.11,18.11,2000.0,13.4875,13.4875,13.4875,13.4875,2000.0
2005-06-09 12:55:00,18.11,18.13,18.11,18.11,6600.0,13.4875,13.5024,13.4875,13.4875,6600.0
2005-06-09 13:00:00,18.11,18.11,18.11,18.11,2000.0,13.4875,13.4875,13.4875,13.4875,2000.0
2005-06-09 13:05:00,18.11,18.12,18.11,18.12,2400.0,13.4875,13.495,13.4875,13.495,2400.0
2005-06-09 13:10:00,18.11,18.11,18.11,18.11,600.0,13.4875,13.4875,13.4875,13.4875,600.0
2005-06-09 13:15:00,18.11,18.11,18.08,18.08,3400.0,13.4875,13.4875,13.4652,13.4652,3400.0
2005-06-09 13:20:00,18.05,18.05,18.05,18.05,2400.0,13.4428,13.4428,13.4428,13.4428,2400.0
2005-06-09 13:25:00,18.04,18.04,18.03,18.04,1800.0,13.4354,13.4354,13.4279,13.4354,1800.0
2005-06-09 13:30:00,18.04,18.04,18.04,18.04,1000.0,13.4354,13.4354,13.4354,13.4354,1000.0
2005-06-09 13:35:00,18.05,18.08,18.05,18.07,2600.0,13.4428,13.4652,13.4428,13.4577,2600.0
2005-06-09 13:40:00,18.07,18.07,18.07,18.07,0.0,13.4577,13.4577,13.4577,13.4577,0.0
2005-06-09 13:45:00,18.06,18.07,18.06,18.06,3400.0,13.4503,13.4577,13.4503,13.4503,3400.0
2005-06-09 13:50:00,18.06,18.06,18.05,18.05,800.0,13.4503,13.4503,13.4428,13.4428,800.0
2005-06-09 13:55:00,18.04,18.08,18.04,18.08,5400.0,13.4354,13.4652,13.4354,13.4652,5400.0
2005-06-09 14:00:00,18.06,18.06,18.03,18.04,2400.0,13.4503,13.4503,13.4279,13.4354,2400.0
2005-06-09 14:05:00,18.05,18.07,18.05,18.07,1600.0,13.4428,13.4577,13.4428,13.4577,1600.0
2005-06-09 14:10:00,18.08,18.08,18.04,18.04,6400.0,13.4652,13.4652,13.4354,13.4354,6400.0
2005-06-09 14:15:00,18.04,18.05,18.04,18.04,2200.0,13.4354,13.4428,13.4354,13.4354,2200.0
2005-06-09 14:20:00,18.04,18.04,18.02,18.02,4400.0,13.4354,13.4354,13.4205,13.4205,4400.0
2005-06-09 14:25:00,17.99,18.0,17.99,18.0,5800.0,13.3982,13.4056,13.3982,13.4056,5800.0
2005-06-09 14:30:00,17.99,18.02,17.97,18.01,8800.0,13.3982,13.4205,13.3833,13.4131,8800.0
2005-06-09 14:35:00,18.02,18.03,18.02,18.03,1200.0,13.4205,13.4279,13.4205,13.4279,1200.0
2005-06-09 14:40:00,18.02,18.03,18.02,18.03,5800.0,13.4205,13.4279,13.4205,13.4279,5800.0
2005-06-09 14:45:00,18.03,18.07,18.03,18.04,6400.0,13.4279,13.4577,13.4279,13.4354,6400.0
2005-06-09 14:50:00,18.04,18.04,18.03,18.04,3200.0,13.4354,13.4354,13.4279,13.4354,3200.0
2005-06-09 14:55:00,18.03,18.03,18.02,18.03,2000.0,13.4279,13.4279,13.4205,13.4279,2000.0
2005-06-09 15:00:00,18.03,18.07,18.03,18.07,7200.0,13.4279,13.4577,13.4279,13.4577,7200.0
2005-06-09 15:05:00,18.08,18.1,18.07,18.1,13800.0,13.4652,13.4801,13.4577,13.4801,13800.0
2005-06-09 15:10:00,18.07,18.07,18.06,18.06,4400.0,13.4577,13.4577,13.4503,13.4503,4400.0
2005-06-09 15:15:00,18.07,18.08,18.06,18.08,6600.0,13.4577,13.4652,13.4503,13.4652,6600.0
2005-06-09 15:20:00,18.07,18.07,18.02,18.03,5800.0,13.4577,13.4577,13.4205,13.4279,5800.0
2005-06-09 15:25:00,18.02,18.02,18.02,18.02,1600.0,13.4205,13.4205,13.4205,13.4205,1600.0
2005-06-09 15:30:00,18.02,18.04,18.02,18.04,5600.0,13.4205,13.4354,13.4205,13.4354,5600.0
2005-06-09 15:35:00,18.04,18.04,18.03,18.04,3200.0,13.4354,13.4354,13.4279,13.4354,3200.0
2005-06-09 15:40:00,18.05,18.08,18.05,18.08,19800.0,13.4428,13.4652,13.4428,13.4652,19800.0
2005-06-09 15:45:00,18.06,18.07,18.06,18.06,9400.0,13.4503,13.4577,13.4503,13.4503,9400.0
2005-06-09 15:50:00,18.05,18.08,18.04,18.08,7000.0,13.4428,13.4652,13.4354,13.4652,7000.0
2005-06-09 15:55:00,18.07,18.09,18.07,18.09,11600.0,13.4577,13.4726,13.4577,13.4726,11600.0
2005-06-10 09:30:00,18.13,18.13,18.1,18.1,8600.0,13.5024,13.5024,13.4801,13.4801,8600.0
2005-06-10 09:35:00,18.11,18.11,18.08,18.11,10600.0,13.4875,13.4875,13.4652,13.4875,10600.0
2005-06-10 09:40:00,18.11,18.18,18.11,18.16,18600.0,13.4875,13.5397,13.4875,13.5248,18600.0
2005-06-10 09:45:00,18.18,18.18,18.14,18.14,18200.0,13.5397,13.5397,13.5099,13.5099,18200.0
2005-06-10 09:50:00,18.13,18.14,18.13,18.13,17000.0,13.5024,13.5099,13.5024,13.5024,17000.0
2005-06-10 09:55:00,18.13,18.15,18.09,18.1,16600.0,13.5024,13.5173,13.4726,13.4801,16600.0
2005-06-10 10:00:00,18.11,18.11,18.09,18.11,11200.0,13.4875,13.4875,13.4726,13.4875,11200.0
2005-06-10 10:05:00,18.11,18.11,18.06,18.09,11800.0,13.4875,13.4875,13.4503,13.4726,11800.0
2005-06-10 10:10:00,18.03,18.04,18.03,18.04,5800.0,13.4279,13.4354,13.4279,13.4354,5800.0
2005-06-10 10:15:00,18.05,18.05,18.05,18.05,3600.0,13.4428,13.4428,13.4428,13.4428,3600.0
2005-06-10 10:20:00,18.04,18.08,18.04,18.08,3200.0,13.4354,13.4652,13.4354,13.4652,3200.0
2005-06-10 10:25:00,18.08,18.08,18.08,18.08,2000.0,13.4652,13.4652,13.4652,13.4652,2000.0
2005-06-10 10:30:00,18.09,18.09,18.03,18.05,12400.0,13.4726,13.4726,13.4279,13.4428,12400.0
2005-06-10 10:35:00,18.05,18.05,18.03,18.03,9000.0,13.4428,13.4428,13.4279,13.4279,9000.0
2005-06-10 10:40:00,18.03,18.03,18.0,18.0,11600.0,13.4279,13.4279,13.4056,13.4056,11600.0
2005-06-10 10:45:00,17.99,18.0,17.99,18.0,600.0,13.3982,13.4056,13.3982,13.4056,600.0
2005-06-10 10:50:00,18.0,18.0,17.99,18.0,7200.0,13.4056,13.4056,13.3982,13.4056,7200.0
2005-06-10 10:55:00,18.01,18.02,18.0,18.0,4400.0,13.4131,13.4205,13.4056,13.4056,4400.0
2005-06-10 11:00:00,18.01,18.01,17.98,17.98,3800.0,13.4131,13.4131,13.3907,13.3907,3800.0
2005-06-10 11:05:00,17.98,18.0,17.98,18.0,4600.0,13.3907,13.4056,13.3907,13.4056,4600.0
2005-06-10 11:10:00,18.0,18.0,17.99,18.0,24800.0,13.4056,13.4056,13.3982,13.4056,24800.0
2005-06-10 11:15:00,18.0,18.0,18.0,18.0,14800.0,13.4056,13.4056,13.4056,13.4056,14800.0
2005-06-10 11:20:00,18.0,18.0,18.0,18.0,0.0,13.4056,13.4056,13.4056,13.4056,0.0
2005-06-10 11:25:00,18.0,18.0,18.0,18.0,5000.0,13.4056,13.4056,13.4056,13.4056,5000.0
2005-06-10 11:30:00,18.0,18.0,17.99,17.99,2000.0,13.4056,13.4056,13.3982,13.3982,2000.0
2005-06-10 11:35:00,17.99,17.99,17.98,17.98,3400.0,13.3982,13.3982,13.3907,13.3907,3400.0
2005-06-10 11:40:00,17.98,17.99,17.98,17.98,7200.0,13.3907,13.3982,13.3907,13.3907,7200.0
2005-06-10 11:45:00,17.98,17.98,17.97,17.98,1800.0,13.3907,13.3907,13.3833,13.3907,1800.0
2005-06-10 11:50:00,17.98,18.0,17.98,18.0,7200.0,13.3907,13.4056,13.3907,13.4056,7200.0
2005-06-10 11:55:00,18.0,18.0,17.95,17.95,5600.0,13.4056,13.4056,13.3684,13.3684,5600.0
2005-06-10 12:00:00,17.94,17.97,17.94,17.97,8600.0,13.3609,13.3833,13.3609,13.3833,8600.0
2005-06-10 12:05:00,17.97,17.97,17.93,17.93,6600.0,13.3833,13.3833,13.3535,13.3535,6600.0
2005-06-10 12:10:00,17.92,17.92,17.85,17.91,20800.0,13.346,13.346,13.2939,13.3386,20800.0
2005-06-10 12:15:00,17.91,17.92,17.87,17.87,3400.0,13.3386,13.346,13.3088,13.3088,3400.0
2005-06-10 12:20:00,17.88,17.88,17.86,17.87,5000.0,13.3162,13.3162,13.3013,13.3088,5000.0
2005-06-10 12:25:00,17.87,17.87,17.85,17.85,5600.0,13.3088,13.3088,13.2939,13.2939,5600.0
2005-06-10 12:30:00,17.86,17.88,17.86,17.88,6200.0,13.3013,13.3162,13.3013,13.3162,6200.0
2005-06-10 12:35:00,17.88,17.9,17.88,17.89,6600.0,13.3162,13.3311,13.3162,13.3237,6600.0
2005-06-10 12:40:00,17.88,17.89,17.88,17.88,3000.0,13.3162,13.3237,13.3162,13.3162,3000.0
2005-06-10 12:45:00,17.88,17.9,17.88,17.9,2400.0,13.3162,13.3311,13.3162,13.3311,2400.0
2005-06-10 12:50:00,17.9,17.9,17.9,17.9,2200.0,13.3311,13.3311,13.3311,13.3311,2200.0
2005-06-10 12:55:00,17.9,17.9,17.89,17.9,5400.0,13.3311,13.3311,13.3237,13.3311,5400.0
2005-06-10 13:00:00,17.9,17.93,17.9,17.93,107800.0,13.3311,13.3535,13.3311,13.3535,107800.0
2005-06-10 13:05:00,17.93,17.94,17.93,17.94,3000.0,13.3535,13.3609,13.3535,13.3609,3000.0
2005-06-10 13:10:00,17.93,17.93,17.93,17.93,9800.0,13.3535,13.3535,13.3535,13.3535,9800.0
2005-06-10 13:15:00,17.93,17.93,17.9,17.9,2400.0,13.3535,13.3535,13.3311,13.3311,2400.0
2005-06-10 13:20:00,17.89,17.9,17.89,17.9,5000.0,13.3237,13.3311,13.3237,13.3311,5000.0
2005-06-10 13:25:00,17.9,17.9,17.88,17.88,9800.0,13.3311,13.3311,13.3162,13.3162,9800.0
2005-06-10 13:30:00,17.9,17.91,17.9,17.91,5600.0,13.3311,13.3386,13.3311,13.3386,5600.0
2005-06-10 13:35:00,17.92,17.92,17.91,17.92,1600.0,13.346,13.346,13.3386,13.346,1600.0
2005-06-10 13:40:00,17.92,17.93,17.92,17.92,9400.0,13.346,13.3535,13.346,13.346,9400.0
2005-06-10 13:45:00,17.93,17.93,17.93,17.93,10200.0,13.3535,13.3535,13.3535,13.3535,10200.0
2005-06-10 13:50:00,17.93,17.93,17.9,17.91,5600.0,13.3535,13.3535,13.3311,13.3386,5600.0
2005-06-10 13:55:00,17.91,17.91,17.91,17.91,1800.0,13.3386,13.3386,13.3386,13.3386,1800.0
2005-06-10 14:00:00,17.9,17.9,17.9,17.9,1200.0,13.3311,13.3311,13.3311,13.3311,1200.0
2005-06-10 14:05:00,17.9,17.9,17.86,17.88,4600.0,13.3311,13.3311,13.3013,13.3162,4600.0
2005-06-10 14:10:00,17.88,17.88,17.88,17.88,1400.0,13.3162,13.3162,13.3162,13.3162,1400.0
2005-06-10 14:15:00,17.89,17.89,17.89,17.89,1400.0,13.3237,13.3237,13.3237,13.3237,1400.0
2005-06-10 14:20:00,17.88,17.9,17.88,17.9,3000.0,13.3162,13.3311,13.3162,13.3311,3000.0
2005-06-10 14:25:00,17.9,17.9,17.88,17.88,6800.0,13.3311,13.3311,13.3162,13.3162,6800.0
2005-06-10 14:30:00,17.88,17.89,17.88,17.89,3000.0,13.3162,13.3237,13.3162,13.3237,3000.0
2005-06-10 14:35:00,17.89,17.9,17.89,17.9,4400.0,13.3237,13.3311,13.3237,13.3311,4400.0
2005-06-10 14:40:00,17.9,17.91,17.9,17.91,4600.0,13.3311,13.3386,13.3311,13.3386,4600.0
2005-06-10 14:45:00,17.91,17.91,17.87,17.88,7600.0,13.3386,13.3386,13.3088,13.3162,7600.0
2005-06-10 14:50:00,17.88,17.88,17.86,17.86,5200.0,13.3162,13.3162,13.3013,13.3013,5200.0
2005-06-10 14:55:00,17.86,17.87,17.86,17.87,6000.0,13.3013,13.3088,13.3013,13.3088,6000.0
2005-06-10 15:00:00,17.88,17.93,17.88,17.91,17600.0,13.3162,13.3535,13.3162,13.3386,17600.0
2005-06-10 15:05:00,17.91,17.91,17.88,17.9,16400.0,13.3386,13.3386,13.3162,13.3311,16400.0
2005-06-10 15:10:00,17.9,17.92,17.9,17.92,5200.0,13.3311,13.346,13.3311,13.346,5200.0
2005-06-10 15:15:00,17.92,17.92,17.92,17.92,3200.0,13.346,13.346,13.346,13.346,3200.0
2005-06-10 15:20:00,17.92,17.93,17.92,17.92,3800.0,13.346,13.3535,13.346,13.346,3800.0
2005-06-10 15:25:00,17.92,17.93,17.92,17.93,13400.0,13.346,13.3535,13.346,13.3535,13400.0
2005-06-10 15:30:00,17.93,17.94,17.93,17.93,36600.0,13.3535,13.3609,13.3535,13.3535,36600.0
2005-06-10 15:35:00,17.92,17.96,17.92,17.96,7000.0,13.346,13.3758,13.346,13.3758,7000.0
2005-06-10 15:40:00,17.95,17.98,17.93,17.93,13000.0,13.3684,13.3907,13.3535,13.3535,13000.0
2005-06-10 15:45:00,17.93,17.93,17.93,17.93,3200.0,13.3535,13.3535,13.3535,13.3535,3200.0
2005-06-10 15:50:00,17.95,17.95,17.91,17.91,5000.0,13.3684,13.3684,13.3386,13.3386,5000.0
2005-06-10 15:55:00,17.91,17.93,17.91,17.93,12800.0,13.3386,13.3535,13.3386,13.3535,12800.0
2005-06-13 09:30:00,17.86,17.88,17.86,17.88,4000.0,13.357,13.3719,13.357,13.3719,4000.0
2005-06-13 09:35:00,17.86,17.86,17.83,17.83,6000.0,13.357,13.357,13.3345,13.3345,6000.0
2005-06-13 09:40:00,17.82,17.84,17.8,17.8,6200.0,13.327,13.342,13.3121,13.3121,6200.0
2005-06-13 09:45:00,17.79,17.82,17.79,17.82,1800.0,13.3046,13.327,13.3046,13.327,1800.0
2005-06-13 09:50:00,17.84,17.87,17.84,17.87,6000.0,13.342,13.3644,13.342,13.3644,6000.0
2005-06-13 09:55:00,17.88,17.88,17.86,17.87,4400.0,13.3719,13.3719,13.357,13.3644,4400.0
2005-06-13 10:00:00,17.86,17.88,17.86,17.88,7000.0,13.357,13.3719,13.357,13.3719,7000.0
2005-06-13 10:05:00,17.89,17.89,17.83,17.83,5400.0,13.3794,13.3794,13.3345,13.3345,5400.0
2005-06-13 10:10:00,17.83,17.85,17.83,17.85,3200.0,13.3345,13.3495,13.3345,13.3495,3200.0
2005-06-13 10:15:00,17.84,17.85,17.84,17.85,4000.0,13.342,13.3495,13.342,13.3495,4000.0
2005-06-13 10:20:00,17.85,17.85,17.85,17.85,3200.0,13.3495,13.3495,13.3495,13.3495,3200.0
2005-06-13 10:25:00,17.85,17.85,17.85,17.85,1800.0,13.3495,13.3495,13.3495,13.3495,1800.0
2005-06-13 10:30:00,17.86,17.89,17.86,17.88,24400.0,13.357,13.3794,13.357,13.3719,24400.0
2005-06-13 10:35:00,17.89,17.95,17.89,17.95,22000.0,13.3794,13.4243,13.3794,13.4243,22000.0
2005-06-13 10:40:00,17.96,17.98,17.93,17.98,7200.0,13.4317,13.4467,13.4093,13.4467,7200.0
2005-06-13 10:45:00,17.96,18.02,17.96,17.99,8400.0,13.4317,13.4766,13.4317,13.4542,8400.0
2005-06-13 10:50:00,18.0,18.0,17.93,17.96,9800.0,13.4617,13.4617,13.4093,13.4317,9800.0
2005-06-13 10:55:00,17.96,17.98,17.96,17.98,4200.0,13.4317,13.4467,13.4317,13.4467,4200.0
2005-06-13 11:00:00,17.98,18.0,17.98,17.99,12000.0,13.4467,13.4617,13.4467,13.4542,12000.0
2005-06-13 11:05:00,17.99,18.01,17.99,18.01,9200.0,13.4542,13.4691,13.4542,13.4691,9200.0
2005-06-13 11:10:00,18.0,18.0,17.97,17.98,7000.0,13.4617,13.4617,13.4392,13.4467,7000.0
2005-06-13 11:15:00,17.99,18.0,17.98,18.0,6400.0,13.4542,13.4617,13.4467,13.4617,6400.0
2005-06-13 11:20:00,17.99,18.0,17.99,18.0,800.0,13.4542,13.4617,13.4542,13.4617,800.0
2005-06-13 11:25:00,17.99,17.99,17.99,17.99,1200.0,13.4542,13.4542,13.4542,13.4542,1200.0
2005-06-13 11:30:00,17.98,17.98,17.98,17.98,1000.0,13.4467,13.4467,13.4467,13.4467,1000.0
2005-06-13 11:35:00,17.98,17.99,17.98,17.99,4600.0,13.4467,13.4542,13.4467,13.4542,4600.0
2005-06-13 11:40:00,18.0,18.0,17.98,17.98,2400.0,13.4617,13.4617,13.4467,13.4467,2400.0
2005-06-13 11:45:00,17.97,17.98,17.95,17.97,3400.0,13.4392,13.4467,13.4243,13.4392,3400.0
2005-06-13 11:50:00,17.98,17.98,17.98,17.98,1200.0,13.4467,13.4467,13.4467,13.4467,1200.0
2005-06-13 11:55:00,17.98,17.98,17.98,17.98,1200.0,13.4467,13.4467,13.4467,13.4467,1200.0
2005-06-13 12:00:00,17.97,17.98,17.97,17.98,1800.0,13.4392,13.4467,13.4392,13.4467,1800.0
2005-06-13 12:05:00,17.98,17.99,17.98,17.98,4400.0,13.4467,13.4542,13.4467,13.4467,4400.0
2005-06-13 12:10:00,17.98,17.98,17.98,17.98,1400.0,13.4467,13.4467,13.4467,13.4467,1400.0
2005-06-13 12:15:00,17.97,17.97,17.93,17.96,5200.0,13.4392,13.4392,13.4093,13.4317,5200.0
2005-06-13 12:20:00,17.96,17.98,17.96,17.98,3000.0,13.4317,13.4467,13.4317,13.4467,3000.0
2005-06-13 12:25:00,17.99,17.99,17.98,17.98,1400.0,13.4542,13.4542,13.4467,13.4467,1400.0
2005-06-13 12:30:00,17.99,17.99,17.98,17.99,2000.0,13.4542,13.4542,13.4467,13.4542,2000.0
2005-06-13 12:35:00,17.98,17.99,17.98,17.98,1800.0,13.4467,13.4542,13.4467,13.4467,1800.0
2005-06-13 12:40:00,17.96,17.96,17.91,17.96,6800.0,13.4317,13.4317,13.3944,13.4317,6800.0
2005-06-13 12:45:00,17.97,18.0,17.96,17.97,3400.0,13.4392,13.4617,13.4317,13.4392,3400.0
2005-06-13 12:50:00,17.97,17.98,17.95,17.98,3600.0,13.4392,13.4467,13.4243,13.4467,3600.0
2005-06-13 12:55:00,17.97,17.97,17.95,17.96,3600.0,13.4392,13.4392,13.4243,13.4317,3600.0
2005-06-13 13:00:00,17.95,17.95,17.95,17.95,1200.0,13.4243,13.4243,13.4243,13.4243,1200.0
2005-06-13 13:05:00,17.95,17.98,17.95,17.95,4200.0,13.4243,13.4467,13.4243,13.4243,4200.0
2005-06-13 13:10:00,17.93,17.93,17.92,17.92,1800.0,13.4093,13.4093,13.4018,13.4018,1800.0
2005-06-13 13:15:00,17.92,17.93,17.89,17.89,7200.0,13.4018,13.4093,13.3794,13.3794,7200.0
2005-06-13 13:20:00,17.91,17.93,17.91,17.93,1000.0,13.3944,13.4093,13.3944,13.4093,1000.0
2005-06-13 13:25:00,17.93,17.97,17.93,17.95,2400.0,13.4093,13.4392,13.4093,13.4243,2400.0
2005-06-13 13:30:00,17.97,17.97,17.92,17.92,4400.0,13.4392,13.4392,13.4018,13.4018,4400.0
2005-06-13 13:35:00,17.93,17.96,17.93,17.96,2600.0,13.4093,13.4317,13.4093,13.4317,2600.0
2005-06-13 13:40:00,17.96,17.96,17.95,17.95,3600.0,13.4317,13.4317,13.4243,13.4243,3600.0
2005-06-13 13:45:00,17.95,17.95,17.93,17.93,3000.0,13.4243,13.4243,13.4093,13.4093,3000.0
2005-06-13 13:50:00,17.93,17.93,17.88,17.89,4600.0,13.4093,13.4093,13.3719,13.3794,4600.0
2005-06-13 13:55:00,17.89,17.91,17.84,17.84,8200.0,13.3794,13.3944,13.342,13.342,8200.0
2005-06-13 14:00:00,17.84,17.84,17.82,17.83,5400.0,13.342,13.342,13.327,13.3345,5400.0
2005-06-13 14:05:00,17.83,17.91,17.83,17.86,7600.0,13.3345,13.3944,13.3345,13.357,7600.0
2005-06-13 14:10:00,17.86,17.87,17.86,17.86,4600.0,13.357,13.3644,13.357,13.357,4600.0
2005-06-13 14:15:00,17.85,17.85,17.81,17.82,12400.0,13.3495,13.3495,13.3196,13.327,12400.0
2005-06-13 14:20:00,17.82,17.84,17.81,17.84,4600.0,13.327,13.342,13.3196,13.342,4600.0
2005-06-13 14:25:00,17.85,17.87,17.85,17.86,6000.0,13.3495,13.3644,13.3495,13.357,6000.0
2005-06-13 14:30:00,17.86,17.86,17.83,17.86,12800.0,13.357,13.357,13.3345,13.357,12800.0
2005-06-13 14:35:00,17.87,17.89,17.86,17.89,12400.0,13.3644,13.3794,13.357,13.3794,12400.0
2005-06-13 14:40:00,17.89,17.89,17.88,17.89,2800.0,13.3794,13.3794,13.3719,13.3794,2800.0
2005-06-13 14:45:00,17.89,17.89,17.87,17.88,3600.0,13.3794,13.3794,13.3644,13.3719,3600.0
2005-06-13 14:50:00,17.89,17.93,17.89,17.93,4400.0,13.3794,13.4093,13.3794,13.4093,4400.0
2005-06-13 14:55:00,17.93,17.93,17.88,17.88,7200.0,13.4093,13.4093,13.3719,13.3719,7200.0
2005-06-13 15:00:00,17.88,17.89,17.83,17.83,10000.0,13.3719,13.3794,13.3345,13.3345,10000.0
2005-06-13 15:05:00,17.81,17.84,17.8,17.84,27400.0,13.3196,13.342,13.3121,13.342,27400.0
2005-06-13 15:10:00,17.84,17.86,17.83,17.86,12400.0,13.342,13.357,13.3345,13.357,12400.0
2005-06-13 15:15:00,17.85,17.85,17.79,17.83,20400.0,13.3495,13.3495,13.3046,13.3345,20400.0
2005-06-13 15:20:00,17.83,17.92,17.83,17.92,12600.0,13.3345,13.4018,13.3345,13.4018,12600.0
2005-06-13 15:25:00,17.91,17.91,17.85,17.87,52800.0,13.3944,13.3944,13.3495,13.3644,52800.0
2005-06-13 15:30:00,17.87,17.88,17.86,17.88,10400.0,13.3644,13.3719,13.357,13.3719,10400.0
2005-06-13 15:35:00,17.87,17.93,17.86,17.93,16200.0,13.3644,13.4093,13.357,13.4093,16200.0
2005-06-13 15:40:00,17.92,17.92,17.91,17.92,12600.0,13.4018,13.4018,13.3944,13.4018,12600.0
2005-06-13 15:45:00,17.91,17.93,17.91,17.93,8800.0,13.3944,13.4093,13.3944,13.4093,8800.0
2005-06-13 15:50:00,17.93,17.93,17.93,17.93,7800.0,13.4093,13.4093,13.4093,13.4093,7800.0
2005-06-13 15:55:00,17.93,17.94,17.93,17.93,16800.0,13.4093,13.4168,13.4093,13.4093,16800.0
2005-06-14 09:30:00,17.93,18.08,17.93,18.06,9400.0,13.4093,13.5215,13.4093,13.5065,9400.0
2005-06-14 09:35:00,18.03,18.08,18.03,18.08,5800.0,13.4841,13.5215,13.4841,13.5215,5800.0
2005-06-14 09:40:00,18.08,18.1,18.08,18.1,8200.0,13.5215,13.5364,13.5215,13.5364,8200.0
2005-06-14 09:45:00,18.11,18.11,18.02,18.02,8000.0,13.5439,13.5439,13.4766,13.4766,8000.0
2005-06-14 09:50:00,18.01,18.02,17.93,17.93,31400.0,13.4691,13.4766,13.4093,13.4093,31400.0
2005-06-14 09:55:00,17.95,17.98,17.95,17.98,10600.0,13.4243,13.4467,13.4243,13.4467,10600.0
2005-06-14 10:00:00,17.99,17.99,17.95,17.97,4800.0,13.4542,13.4542,13.4243,13.4392,4800.0
2005-06-14 10:05:00,17.96,17.97,17.95,17.96,7200.0,13.4317,13.4392,13.4243,13.4317,7200.0
2005-06-14 10:10:00,18.0,18.05,18.0,18.02,8000.0,13.4617,13.4991,13.4617,13.4766,8000.0
2005-06-14 10:15:00,18.02,18.05,18.02,18.05,7600.0,13.4766,13.4991,13.4766,13.4991,7600.0
2005-06-14 10:20:00,18.05,18.05,17.97,17.97,6400.0,13.4991,13.4991,13.4392,13.4392,6400.0
2005-06-14 10:25:00,17.98,18.02,17.98,17.98,8400.0,13.4467,13.4766,13.4467,13.4467,8400.0
2005-06-14 10:30:00,17.99,18.0,17.98,18.0,5000.0,13.4542,13.4617,13.4467,13.4617,5000.0
2005-06-14 10:35:00,18.0,18.04,18.0,18.0,5600.0,13.4617,13.4916,13.4617,13.4617,5600.0
2005-06-14 10:40:00,18.0,18.0,17.99,17.99,3400.0,13.4617,13.4617,13.4542,13.4542,3400.0
2005-06-14 10:45:00,18.0,18.0,17.99,17.99,1000.0,13.4617,13.4617,13.4542,13.4542,1000.0
2005-06-14 10:50:00,18.0,18.02,17.98,17.98,4800.0,13.4617,13.4766,13.4467,13.4467,4800.0
2005-06-14 10:55:00,17.99,18.0,17.98,18.0,1800.0,13.4542,13.4617,13.4467,13.4617,1800.0
2005-06-14 11:00:00,18.0,18.0,18.0,18.0,3200.0,13.4617,13.4617,13.4617,13.4617,3200.0
2005-06-14 11:05:00,18.0,18.0,18.0,18.0,5600.0,13.4617,13.4617,13.4617,13.4617,5600.0
2005-06-14 11:10:00,18.0,18.01,18.0,18.01,2600.0,13.4617,13.4691,13.4617,13.4691,2600.0
2005-06-14 11:15:00,18.02,18.03,18.02,18.03,3000.0,13.4766,13.4841,13.4766,13.4841,3000.0
2005-06-14 11:20:00,18.03,18.03,18.01,18.01,3200.0,13.4841,13.4841,13.4691,13.4691,3200.0
2005-06-14 11:25:00,18.0,18.0,18.0,18.0,1800.0,13.4617,13.4617,13.4617,13.4617,1800.0
2005-06-14 11:30:00,18.0,18.0,18.0,18.0,3600.0,13.4617,13.4617,13.4617,13.4617,3600.0
2005-06-14 11:35:00,18.0,18.01,18.0,18.01,1200.0,13.4617,13.4691,13.4617,13.4691,1200.0
2005-06-14 11:40:00,18.01,18.04,18.0,18.0,5000.0,13.4691,13.4916,13.4617,13.4617,5000.0
2005-06-14 11:45:00,18.0,18.03,18.0,18.03,3800.0,13.4617,13.4841,13.4617,13.4841,3800.0
2005-06-14 11:50:00,18.03,18.03,18.02,18.02,1000.0,13.4841,13.4841,13.4766,13.4766,1000.0
2005-06-14 11:55:00,18.03,18.04,18.0,18.0,8200.0,13.4841,13.4916,13.4617,13.4617,8200.0
2005-06-14 12:00:00,18.0,18.0,18.0,18.0,2600.0,13.4617,13.4617,13.4617,13.4617,2600.0
2005-06-14 12:05:00,18.0,18.0,17.99,17.99,3200.0,13.4617,13.4617,13.4542,13.4542,3200.0
2005-06-14 12:10:00,18.0,18.0,18.0,18.0,1400.0,13.4617,13.4617,13.4617,13.4617,1400.0
2005-06-14 12:15:00,18.0,18.01,18.0,18.01,3000.0,13.4617,13.4691,13.4617,13.4691,3000.0
2005-06-14 12:20:00,18.0,18.02,18.0,18.02,1400.0,13.4617,13.4766,13.4617,13.4766,1400.0
2005-06-14 12:25:00,17.99,17.99,17.97,17.97,1600.0,13.4542,13.4542,13.4392,13.4392,1600.0
2005-06-14 12:30:00,17.97,17.98,17.97,17.98,2800.0,13.4392,13.4467,13.4392,13.4467,2800.0
2005-06-14 12:35:00,17.98,17.98,17.98,17.98,800.0,13.4467,13.4467,13.4467,13.4467,800.0
2005-06-14 12:40:00,17.98,17.99,17.98,17.98,2800.0,13.4467,13.4542,13.4467,13.4467,2800.0
2005-06-14 12:45:00,17.98,18.0,17.98,18.0,1200.0,13.4467,13.4617,13.4467,13.4617,1200.0
2005-06-14 12:50:00,18.0,18.02,17.99,17.99,1000.0,13.4617,13.4766,13.4542,13.4542,1000.0
2005-06-14 12:55:00,17.99,17.99,17.99,17.99,1400.0,13.4542,13.4542,13.4542,13.4542,1400.0
2005-06-14 13:00:00,17.99,17.99,17.93,17.93,2400.0,13.4542,13.4542,13.4093,13.4093,2400.0
2005-06-14 13:05:00,17.96,17.97,17.96,17.97,1000.0,13.4317,13.4392,13.4317,13.4392,1000.0
2005-06-14 13:10:00,17.96,17.96,17.94,17.96,3400.0,13.4317,13.4317,13.4168,13.4317,3400.0
2005-06-14 13:15:00,17.96,17.96,17.96,17.96,800.0,13.4317,13.4317,13.4317,13.4317,800.0
2005-06-14 13:20:00,17.98,17.99,17.98,17.99,1000.0,13.4467,13.4542,13.4467,13.4542,1000.0
2005-06-14 13:25:00,17.99,18.0,17.99,18.0,2000.0,13.4542,13.4617,13.4542,13.4617,2000.0
2005-06-14 13:30:00,18.0,18.0,17.99,18.0,1800.0,13.4617,13.4617,13.4542,13.4617,1800.0
2005-06-14 13:35:00,18.0,18.0,18.0,18.0,3200.0,13.4617,13.4617,13.4617,13.4617,3200.0
2005-06-14 13:40:00,18.0,18.02,18.0,18.02,4400.0,13.4617,13.4766,13.4617,13.4766,4400.0
2005-06-14 13:45:00,18.02,18.05,18.01,18.02,17000.0,13.4766,13.4991,13.4691,13.4766,17000.0
2005-06-14 13:50:00,18.02,18.02,18.0,18.0,4800.0,13.4766,13.4766,13.4617,13.4617,4800.0
2005-06-14 13:55:00,18.0,18.04,18.0,18.04,7400.0,13.4617,13.4916,13.4617,13.4916,7400.0
2005-06-14 14:00:00,18.04,18.04,18.02,18.02,3600.0,13.4916,13.4916,13.4766,13.4766,3600.0
2005-06-14 14:05:00,18.02,18.02,18.0,18.0,3200.0,13.4766,13.4766,13.4617,13.4617,3200.0
2005-06-14 14:10:00,18.0,18.0,17.99,17.99,6000.0,13.4617,13.4617,13.4542,13.4542,6000.0
2005-06-14 14:15:00,17.99,18.04,17.99,18.04,4400.0,13.4542,13.4916,13.4542,13.4916,4400.0
2005-06-14 14:20:00,18.03,18.03,18.0,18.0,3800.0,13.4841,13.4841,13.4617,13.4617,3800.0
2005-06-14 14:25:00,17.99,17.99,17.96,17.98,3600.0,13.4542,13.4542,13.4317,13.4467,3600.0
2005-06-14 14:30:00,18.0,18.0,17.97,17.98,2600.0,13.4617,13.4617,13.4392,13.4467,2600.0
2005-06-14 14:35:00,17.99,18.0,17.99,18.0,2600.0,13.4542,13.4617,13.4542,13.4617,2600.0
2005-06-14 14:40:00,17.99,17.99,17.98,17.99,2000.0,13.4542,13.4542,13.4467,13.4542,2000.0
2005-06-14 14:45:00,17.99,18.0,17.96,17.96,3400.0,13.4542,13.4617,13.4317,13.4317,3400.0
2005-06-14 14:50:00,17.97,17.97,17.95,17.95,2400.0,13.4392,13.4392,13.4243,13.4243,2400.0
2005-06-14 14:55:00,17.94,17.96,17.94,17.95,10000.0,13.4168,13.4317,13.4168,13.4243,10000.0
2005-06-14 15:00:00,17.95,17.95,17.95,17.95,8000.0,13.4243,13.4243,13.4243,13.4243,8000.0
2005-06-14 15:05:00,17.95,18.0,17.95,18.0,15200.0,13.4243,13.4617,13.4243,13.4617,15200.0
2005-06-14 15:10:00,18.03,18.03,17.98,17.98,16600.0,13.4841,13.4841,13.4467,13.4467,16600.0
2005-06-14 15:15:00,17.96,17.98,17.96,17.98,1200.0,13.4317,13.4467,13.4317,13.4467,1200.0
2005-06-14 15:20:00,17.99,18.0,17.99,17.99,4400.0,13.4542,13.4617,13.4542,13.4542,4400.0
2005-06-14 15:25:00,17.99,18.0,17.99,17.99,4000.0,13.4542,13.4617,13.4542,13.4542,4000.0
2005-06-14 15:30:00,17.99,18.0,17.99,17.99,6800.0,13.4542,13.4617,13.4542,13.4542,6800.0
2005-06-14 15:35:00,17.99,17.99,17.99,17.99,3200.0,13.4542,13.4542,13.4542,13.4542,3200.0
2005-06-14 15:40:00,17.99,17.99,17.99,17.99,15400.0,13.4542,13.4542,13.4542,13.4542,15400.0
2005-06-14 15:45:00,17.99,17.99,17.99,17.99,10000.0,13.4542,13.4542,13.4542,13.4542,10000.0
2005-06-14 15:50:00,17.99,18.0,17.99,18.0,11400.0,13.4542,13.4617,13.4542,13.4617,11400.0
2005-06-14 15:55:00,17.99,18.0,17.99,18.0,13000.0,13.4542,13.4617,13.4542,13.4617,13000.0
2005-06-15 09:30:00,18.05,18.05,18.0,18.0,14200.0,13.4991,13.4991,13.4617,13.4617,14200.0
2005-06-15 09:35:00,18.04,18.05,18.02,18.02,3800.0,13.4916,13.4991,13.4766,13.4766,3800.0
2005-06-15 09:40:00,18.02,18.02,17.98,17.98,4600.0,13.4766,13.4766,13.4467,13.4467,4600.0
2005-06-15 09:45:00,17.98,18.0,17.98,17.98,17600.0,13.4467,13.4617,13.4467,13.4467,17600.0
2005-06-15 09:50:00,17.93,17.96,17.93,17.94,7000.0,13.4093,13.4317,13.4093,13.4168,7000.0
2005-06-15 09:55:00,17.94,17.99,17.94,17.99,7000.0,13.4168,13.4542,13.4168,13.4542,7000.0
2005-06-15 10:00:00,17.98,17.98,17.92,17.92,9600.0,13.4467,13.4467,13.4018,13.4018,9600.0
2005-06-15 10:05:00,17.92,17.94,17.92,17.93,4600.0,13.4018,13.4168,13.4018,13.4093,4600.0
2005-06-15 10:10:00,17.92,17.95,17.91,17.91,3200.0,13.4018,13.4243,13.3944,13.3944,3200.0
2005-06-15 10:15:00,17.91,17.93,17.9,17.93,6400.0,13.3944,13.4093,13.3869,13.4093,6400.0
2005-06-15 10:20:00,17.92,17.93,17.92,17.93,2000.0,13.4018,13.4093,13.4018,13.4093,2000.0
2005-06-15 10:25:00,17.93,17.95,17.89,17.91,4400.0,13.4093,13.4243,13.3794,13.3944,4400.0
2005-06-15 10:30:00,17.89,17.89,17.81,17.89,5000.0,13.3794,13.3794,13.3196,13.3794,5000.0
2005-06-15 10:35:00,17.87,17.91,17.86,17.86,5600.0,13.3644,13.3944,13.357,13.357,5600.0
2005-06-15 10:40:00,17.86,17.86,17.86,17.86,3400.0,13.357,13.357,13.357,13.357,3400.0
2005-06-15 10:45:00,17.85,17.85,17.84,17.85,4600.0,13.3495,13.3495,13.342,13.3495,4600.0
2005-06-15 10:50:00,17.85,17.86,17.84,17.84,3200.0,13.3495,13.357,13.342,13.342,3200.0
2005-06-15 10:55:00,17.84,17.84,17.81,17.81,2400.0,13.342,13.342,13.3196,13.3196,2400.0
2005-06-15 11:00:00,17.81,17.83,17.81,17.82,1800.0,13.3196,13.3345,13.3196,13.327,1800.0
2005-06-15 11:05:00,17.84,17.86,17.84,17.86,2000.0,13.342,13.357,13.342,13.357,2000.0
2005-06-15 11:10:00,17.86,17.89,17.86,17.89,2200.0,13.357,13.3794,13.357,13.3794,2200.0
2005-06-15 11:15:00,17.89,17.9,17.89,17.9,1800.0,13.3794,13.3869,13.3794,13.3869,1800.0
2005-06-15 11:20:00,17.89,17.91,17.89,17.91,6400.0,13.3794,13.3944,13.3794,13.3944,6400.0
2005-06-15 11:25:00,17.9,17.9,17.89,17.89,2000.0,13.3869,13.3869,13.3794,13.3794,2000.0
2005-06-15 11:30:00,17.89,17.9,17.89,17.89,1400.0,13.3794,13.3869,13.3794,13.3794,1400.0
2005-06-15 11:35:00,17.88,17.89,17.88,17.89,1000.0,13.3719,13.3794,13.3719,13.3794,1000.0
2005-06-15 11:40:00,17.91,17.91,17.91,17.91,800.0,13.3944,13.3944,13.3944,13.3944,800.0
2005-06-15 11:45:00,17.9,17.9,17.87,17.87,4600.0,13.3869,13.3869,13.3644,13.3644,4600.0
2005-06-15 11:50:00,17.87,17.87,17.84,17.84,4200.0,13.3644,13.3644,13.342,13.342,4200.0
2005-06-15 11:55:00,17.84,17.86,17.84,17.86,2400.0,13.342,13.357,13.342,13.357,2400.0
2005-06-15 12:00:00,17.86,17.88,17.86,17.87,1600.0,13.357,13.3719,13.357,13.3644,1600.0
2005-06-15 12:05:00,17.88,17.88,17.88,17.88,200.0,13.3719,13.3719,13.3719,13.3719,200.0
2005-06-15 12:10:00,17.89,17.89,17.85,17.85,1200.0,13.3794,13.3794,13.3495,13.3495,1200.0
2005-06-15 12:15:00,17.86,17.86,17.82,17.82,12000.0,13.357,13.357,13.327,13.327,12000.0
2005-06-15 12:20:00,17.82,17.82,17.82,17.82,3000.0,13.327,13.327,13.327,13.327,3000.0
2005-06-15 12:25:00,17.84,17.85,17.82,17.82,1600.0,13.342,13.3495,13.327,13.327,1600.0
2005-06-15 12:30:00,17.85,17.86,17.85,17.86,1400.0,13.3495,13.357,13.3495,13.357,1400.0
2005-06-15 12:35:00,17.87,17.88,17.87,17.88,7200.0,13.3644,13.3719,13.3644,13.3719,7200.0
2005-06-15 12:40:00,17.88,17.88,17.84,17.84,3800.0,13.3719,13.3719,13.342,13.342,3800.0
2005-06-15 12:45:00,17.86,17.87,17.86,17.86,5000.0,13.357,13.3644,13.357,13.357,5000.0
2005-06-15 12:50:00,17.86,17.86,17.86,17.86,1400.0,13.357,13.357,13.357,13.357,1400.0
2005-06-15 12:55:00,17.86,17.87,17.86,17.87,1200.0,13.357,13.3644,13.357,13.3644,1200.0
2005-06-15 13:00:00,17.87,17.87,17.86,17.86,2200.0,13.3644,13.3644,13.357,13.357,2200.0
2005-06-15 13:05:00,17.86,17.87,17.86,17.86,8400.0,13.357,13.3644,13.357,13.357,8400.0
2005-06-15 13:10:00,17.86,17.87,17.86,17.87,3800.0,13.357,13.3644,13.357,13.3644,3800.0
2005-06-15 13:15:00,17.87,17.88,17.85,17.85,3600.0,13.3644,13.3719,13.3495,13.3495,3600.0
2005-06-15 13:20:00,17.86,17.87,17.85,17.85,2400.0,13.357,13.3644,13.3495,13.3495,2400.0
2005-06-15 13:25:00,17.85,17.86,17.85,17.85,4000.0,13.3495,13.357,13.3495,13.3495,4000.0
2005-06-15 13:30:00,17.85,17.86,17.85,17.86,1800.0,13.3495,13.357,13.3495,13.357,1800.0
2005-06-15 13:35:00,17.84,17.86,17.83,17.86,11600.0,13.342,13.357,13.3345,13.357,11600.0
2005-06-15 13:40:00,17.86,17.88,17.86,17.87,10400.0,13.357,13.3719,13.357,13.3644,10400.0
2005-06-15 13:45:00,17.86,17.88,17.86,17.88,10200.0,13.357,13.3719,13.357,13.3719,10200.0
2005-06-15 13:50:00,17.88,17.89,17.88,17.89,7600.0,13.3719,13.3794,13.3719,13.3794,7600.0
2005-06-15 13:55:00,17.89,17.91,17.89,17.91,15600.0,13.3794,13.3944,13.3794,13.3944,15600.0
2005-06-15 14:00:00,17.92,17.92,17.91,17.91,4400.0,13.4018,13.4018,13.3944,13.3944,4400.0
2005-06-15 14:05:00,17.9,17.9,17.88,17.88,1600.0,13.3869,13.3869,13.3719,13.3719,1600.0
2005-06-15 14:10:00,17.89,17.89,17.88,17.89,1800.0,13.3794,13.3794,13.3719,13.3794,1800.0
2005-06-15 14:15:00,17.89,17.95,17.89,17.95,11600.0,13.3794,13.4243,13.3794,13.4243,11600.0
2005-06-15 14:20:00,17.95,17.95,17.92,17.92,1800.0,13.4243,13.4243,13.4018,13.4018,1800.0
2005-06-15 14:25:00,17.93,17.93,17.9,17.91,4400.0,13.4093,13.4093,13.3869,13.3944,4400.0
2005-06-15 14:30:00,17.92,17.95,17.92,17.95,42800.0,13.4018,13.4243,13.4018,13.4243,42800.0
2005-06-15 14:35:00,17.95,18.0,17.95,18.0,10800.0,13.4243,13.4617,13.4243,13.4617,10800.0
2005-06-15 14:40:00,18.0,18.02,18.0,18.01,6800.0,13.4617,13.4766,13.4617,13.4691,6800.0
2005-06-15 14:45:00,18.01,18.03,18.0,18.03,3600.0,13.4691,13.4841,13.4617,13.4841,3600.0
2005-06-15 14:50:00,18.02,18.05,17.97,17.97,8800.0,13.4766,13.4991,13.4392,13.4392,8800.0
2005-06-15 14:55:00,17.97,17.99,17.97,17.99,2600.0,13.4392,13.4542,13.4392,13.4542,2600.0
2005-06-15 15:00:00,17.98,17.99,17.95,17.95,4600.0,13.4467,13.4542,13.4243,13.4243,4600.0
2005-06-15 15:05:00,17.96,17.99,17.96,17.99,3600.0,13.4317,13.4542,13.4317,13.4542,3600.0
2005-06-15 15:10:00,17.99,17.99,17.98,17.98,3000.0,13.4542,13.4542,13.4467,13.4467,3000.0
2005-06-15 15:15:00,17.98,18.0,17.98,18.0,14200.0,13.4467,13.4617,13.4467,13.4617,14200.0
2005-06-15 15:20:00,18.0,18.0,18.0,18.0,19000.0,13.4617,13.4617,13.4617,13.4617,19000.0
2005-06-15 15:25:00,18.0,18.0,18.0,18.0,16400.0,13.4617,13.4617,13.4617,13.4617,16400.0
2005-06-15 15:30:00,18.0,18.04,18.0,18.03,11800.0,13.4617,13.4916,13.4617,13.4841,11800.0
2005-06-15 15:35:00,18.03,18.04,18.02,18.03,11800.0,13.4841,13.4916,13.4766,13.4841,11800.0
2005-06-15 15:40:00,18.03,18.04,18.03,18.03,10200.0,13.4841,13.4916,13.4841,13.4841,10200.0
2005-06-15 15:45:00,18.03,18.04,18.0,18.0,13000.0,13.4841,13.4916,13.4617,13.4617,13000.0
2005-06-15 15:50:00,18.0,18.03,18.0,18.02,7600.0,13.4617,13.4841,13.4617,13.4766,7600.0
2005-06-15 15:55:00,18.02,18.03,18.0,18.01,28800.0,13.4766,13.4841,13.4617,13.4691,28800.0
2005-06-16 09:35:00,18.0,18.13,18.0,18.13,11800.0,13.4617,13.5589,13.4617,13.5589,11800.0
2005-06-16 09:40:00,18.13,18.13,18.1,18.13,4200.0,13.5589,13.5589,13.5364,13.5589,4200.0
2005-06-16 09:45:00,18.14,18.15,18.11,18.15,3000.0,13.5664,13.5738,13.5439,13.5738,3000.0
2005-06-16 09:50:00,18.13,18.13,18.07,18.07,5600.0,13.5589,13.5589,13.514,13.514,5600.0
2005-06-16 09:55:00,18.05,18.09,18.05,18.05,4400.0,13.4991,13.529,13.4991,13.4991,4400.0
2005-06-16 10:00:00,18.05,18.08,18.04,18.08,13200.0,13.4991,13.5215,13.4916,13.5215,13200.0
2005-06-16 10:05:00,18.07,18.07,18.06,18.07,11000.0,13.514,13.514,13.5065,13.514,11000.0
2005-06-16 10:10:00,18.06,18.07,18.05,18.06,9600.0,13.5065,13.514,13.4991,13.5065,9600.0
2005-06-16 10:15:00,18.07,18.07,18.04,18.05,8400.0,13.514,13.514,13.4916,13.4991,8400.0
2005-06-16 10:20:00,18.05,18.05,18.02,18.02,6200.0,13.4991,13.4991,13.4766,13.4766,6200.0
2005-06-16 10:25:00,18.03,18.03,18.02,18.03,4800.0,13.4841,13.4841,13.4766,13.4841,4800.0
2005-06-16 10:30:00,18.03,18.03,18.0,18.0,5800.0,13.4841,13.4841,13.4617,13.4617,5800.0
2005-06-16 10:35:00,18.0,18.05,18.0,18.05,14000.0,13.4617,13.4991,13.4617,13.4991,14000.0
2005-06-16 10:40:00,18.06,18.1,18.06,18.1,8200.0,13.5065,13.5364,13.5065,13.5364,8200.0
2005-06-16 10:45:00,18.07,18.08,18.05,18.05,5000.0,13.514,13.5215,13.4991,13.4991,5000.0
2005-06-16 10:50:00,18.05,18.05,18.03,18.03,5000.0,13.4991,13.4991,13.4841,13.4841,5000.0
2005-06-16 10:55:00,18.04,18.04,18.03,18.03,4000.0,13.4916,13.4916,13.4841,13.4841,4000.0
2005-06-16 11:00:00,18.03,18.04,18.03,18.04,6000.0,13.4841,13.4916,13.4841,13.4916,6000.0
2005-06-16 11:05:00,18.04,18.05,18.04,18.04,5600.0,13.4916,13.4991,13.4916,13.4916,5600.0
2005-06-16 11:10:00,18.03,18.03,17.99,17.99,3600.0,13.4841,13.4841,13.4542,13.4542,3600.0
2005-06-16 11:15:00,17.97,17.99,17.97,17.99,5800.0,13.4392,13.4542,13.4392,13.4542,5800.0
2005-06-16 11:20:00,17.99,18.0,17.97,17.97,4200.0,13.4542,13.4617,13.4392,13.4392,4200.0
2005-06-16 11:25:00,17.98,17.99,17.98,17.99,3800.0,13.4467,13.4542,13.4467,13.4542,3800.0
2005-06-16 11:30:00,17.99,18.02,17.99,18.0,13600.0,13.4542,13.4766,13.4542,13.4617,13600.0
2005-06-16 11:35:00,18.01,18.02,18.0,18.01,4000.0,13.4691,13.4766,13.4617,13.4691,4000.0
2005-06-16 11:40:00,18.01,18.01,18.01,18.01,800.0,13.4691,13.4691,13.4691,13.4691,800.0
2005-06-16 11:45:00,18.0,18.01,18.0,18.01,2800.0,13.4617,13.4691,13.4617,13.4691,2800.0
2005-06-16 11:50:00,18.02,18.02,18.0,18.02,6600.0,13.4766,13.4766,13.4617,13.4766,6600.0
2005-06-16 11:55:00,18.02,18.02,18.02,18.02,2200.0,13.4766,13.4766,13.4766,13.4766,2200.0
2005-06-16 12:00:00,18.02,18.02,18.0,18.0,13600.0,13.4766,13.4766,13.4617,13.4617,13600.0
2005-06-16 12:05:00,18.0,18.0,18.0,18.0,12600.0,13.4617,13.4617,13.4617,13.4617,12600.0
2005-06-16 12:10:00,18.0,18.0,17.91,17.92,12000.0,13.4617,13.4617,13.3944,13.4018,12000.0
2005-06-16 12:15:00,17.93,17.97,17.93,17.97,5800.0,13.4093,13.4392,13.4093,13.4392,5800.0
2005-06-16 12:20:00,17.96,17.96,17.93,17.94,3400.0,13.4317,13.4317,13.4093,13.4168,3400.0
2005-06-16 12:25:00,17.93,17.93,17.91,17.92,4000.0,13.4093,13.4093,13.3944,13.4018,4000.0
2005-06-16 12:30:00,17.92,17.95,17.92,17.93,3200.0,13.4018,13.4243,13.4018,13.4093,3200.0
2005-06-16 12:35:00,17.95,17.99,17.94,17.99,3400.0,13.4243,13.4542,13.4168,13.4542,3400.0
2005-06-16 12:40:00,17.99,17.99,17.97,17.97,4400.0,13.4542,13.4542,13.4392,13.4392,4400.0
2005-06-16 12:45:00,17.97,17.97,17.96,17.97,2200.0,13.4392,13.4392,13.4317,13.4392,2200.0
2005-06-16 12:50:00,17.98,17.99,17.98,17.98,3200.0,13.4467,13.4542,13.4467,13.4467,3200.0
2005-06-16 12:55:00,17.98,17.98,17.96,17.98,3400.0,13.4467,13.4467,13.4317,13.4467,3400.0
2005-06-16 13:00:00,17.98,17.98,17.98,17.98,3600.0,13.4467,13.4467,13.4467,13.4467,3600.0
2005-06-16 13:05:00,17.98,17.98,17.97,17.97,2800.0,13.4467,13.4467,13.4392,13.4392,2800.0
2005-06-16 13:10:00,17.97,18.0,17.97,18.0,1600.0,13.4392,13.4617,13.4392,13.4617,1600.0
2005-06-16 13:15:00,17.99,18.0,17.99,18.0,2400.0,13.4542,13.4617,13.4542,13.4617,2400.0
2005-06-16 13:20:00,17.99,18.0,17.99,18.0,4800.0,13.4542,13.4617,13.4542,13.4617,4800.0
2005-06-16 13:25:00,17.99,17.99,17.99,17.99,3000.0,13.4542,13.4542,13.4542,13.4542,3000.0
2005-06-16 13:30:00,17.99,18.0,17.99,18.0,8800.0,13.4542,13.4617,13.4542,13.4617,8800.0
2005-06-16 13:35:00,18.0,18.0,17.99,18.0,11200.0,13.4617,13.4617,13.4542,13.4617,11200.0
2005-06-16 13:40:00,18.0,18.0,18.0,18.0,4000.0,13.4617,13.4617,13.4617,13.4617,4000.0
2005-06-16 13:45:00,18.0,18.0,17.98,17.98,17200.0,13.4617,13.4617,13.4467,13.4467,17200.0
2005-06-16 13:50:00,17.98,18.0,17.98,17.99,4400.0,13.4467,13.4617,13.4467,13.4542,4400.0
2005-06-16 13:55:00,17.99,18.0,17.99,18.0,5800.0,13.4542,13.4617,13.4542,13.4617,5800.0
2005-06-16 14:00:00,18.01,18.02,18.01,18.02,2200.0,13.4691,13.4766,13.4691,13.4766,2200.0
2005-06-16 14:05:00,18.02,18.03,18.02,18.02,4600.0,13.4766,13.4841,13.4766,13.4766,4600.0
2005-06-16 14:10:00,18.0,18.0,18.0,18.0,5400.0,13.4617,13.4617,13.4617,13.4617,5400.0
2005-06-16 14:15:00,18.0,18.0,18.0,18.0,2400.0,13.4617,13.4617,13.4617,13.4617,2400.0
2005-06-16 14:20:00,18.0,18.0,17.98,18.0,5000.0,13.4617,13.4617,13.4467,13.4617,5000.0
2005-06-16 14:25:00,18.0,18.0,18.0,18.0,1400.0,13.4617,13.4617,13.4617,13.4617,1400.0
2005-06-16 14:30:00,18.0,18.0,17.99,17.99,7200.0,13.4617,13.4617,13.4542,13.4542,7200.0
2005-06-16 14:35:00,17.99,17.99,17.98,17.98,1800.0,13.4542,13.4542,13.4467,13.4467,1800.0
2005-06-16 14:40:00,17.98,18.04,17.98,17.98,12400.0,13.4467,13.4916,13.4467,13.4467,12400.0
2005-06-16 14:45:00,17.98,18.0,17.96,17.96,4000.0,13.4467,13.4617,13.4317,13.4317,4000.0
2005-06-16 14:50:00,17.98,17.99,17.98,17.98,4000.0,13.4467,13.4542,13.4467,13.4467,4000.0
2005-06-16 14:55:00,17.98,17.98,17.98,17.98,1200.0,13.4467,13.4467,13.4467,13.4467,1200.0
2005-06-16 15:00:00,18.0,18.0,17.99,17.99,5800.0,13.4617,13.4617,13.4542,13.4542,5800.0
2005-06-16 15:05:00,18.0,18.0,17.98,17.99,7400.0,13.4617,13.4617,13.4467,13.4542,7400.0
2005-06-16 15:10:00,17.99,18.0,17.98,18.0,11600.0,13.4542,13.4617,13.4467,13.4617,11600.0
2005-06-16 15:15:00,18.0,18.03,18.0,18.0,10200.0,13.4617,13.4841,13.4617,13.4617,10200.0
2005-06-16 15:20:00,17.99,18.01,17.99,18.01,2800.0,13.4542,13.4691,13.4542,13.4691,2800.0
2005-06-16 15:25:00,18.0,18.0,18.0,18.0,4000.0,13.4617,13.4617,13.4617,13.4617,4000.0
2005-06-16 15:30:00,18.0,18.02,18.0,18.02,11000.0,13.4617,13.4766,13.4617,13.4766,11000.0
2005-06-16 15:35:00,18.02,18.03,18.0,18.0,8400.0,13.4766,13.4841,13.4617,13.4617,8400.0
2005-06-16 15:40:00,18.0,18.0,17.99,18.0,6000.0,13.4617,13.4617,13.4542,13.4617,6000.0
2005-06-16 15:45:00,18.02,18.02,18.01,18.02,6200.0,13.4766,13.4766,13.4691,13.4766,6200.0
2005-06-16 15:50:00,18.02,18.02,18.01,18.02,6200.0,13.4766,13.4766,13.4691,13.4766,6200.0
2005-06-16 15:55:00,18.02,18.03,18.02,18.03,21600.0,13.4766,13.4841,13.4766,13.4841,21600.0
2005-06-17 09:30:00,18.13,18.13,18.09,18.09,267400.0,13.5589,13.5589,13.529,13.529,267400.0
2005-06-17 09:35:00,18.1,18.1,18.08,18.09,19800.0,13.5364,13.5364,13.5215,13.529,19800.0
2005-06-17 09:40:00,18.06,18.11,18.06,18.1,11800.0,13.5065,13.5439,13.5065,13.5364,11800.0
2005-06-17 09:45:00,18.11,18.13,18.1,18.11,19000.0,13.5439,13.5589,13.5364,13.5439,19000.0
2005-06-17 09:50:00,18.11,18.13,18.08,18.08,29000.0,13.5439,13.5589,13.5215,13.5215,29000.0
2005-06-17 09:55:00,18.07,18.08,18.05,18.05,7800.0,13.514,13.5215,13.4991,13.4991,7800.0
2005-06-17 10:00:00,18.05,18.07,18.05,18.06,13600.0,13.4991,13.514,13.4991,13.5065,13600.0
2005-06-17 10:05:00,18.04,18.05,18.03,18.04,10600.0,13.4916,13.4991,13.4841,13.4916,10600.0
2005-06-17 10:10:00,18.04,18.06,18.04,18.06,7200.0,13.4916,13.5065,13.4916,13.5065,7200.0
2005-06-17 10:15:00,18.06,18.07,18.03,18.05,17000.0,13.5065,13.514,13.4841,13.4991,17000.0
2005-06-17 10:20:00,18.08,18.08,18.05,18.07,7400.0,13.5215,13.5215,13.4991,13.514,7400.0
2005-06-17 10:25:00,18.07,18.09,18.07,18.07,12800.0,13.514,13.529,13.514,13.514,12800.0
2005-06-17 10:30:00,18.08,18.08,18.07,18.08,24000.0,13.5215,13.5215,13.514,13.5215,24000.0
2005-06-17 10:35:00,18.07,18.1,18.07,18.1,2200.0,13.514,13.5364,13.514,13.5364,2200.0
2005-06-17 10:40:00,18.09,18.13,18.09,18.12,8200.0,13.529,13.5589,13.529,13.5514,8200.0
2005-06-17 10:45:00,18.12,18.13,18.12,18.13,4800.0,13.5514,13.5589,13.5514,13.5589,4800.0
2005-06-17 10:50:00,18.13,18.13,18.12,18.13,55200.0,13.5589,13.5589,13.5514,13.5589,55200.0
2005-06-17 10:55:00,18.13,18.13,18.11,18.12,3800.0,13.5589,13.5589,13.5439,13.5514,3800.0
2005-06-17 11:00:00,18.12,18.13,18.12,18.13,3200.0,13.5514,13.5589,13.5514,13.5589,3200.0
2005-06-17 11:05:00,18.13,18.13,18.12,18.13,2200.0,13.5589,13.5589,13.5514,13.5589,2200.0
2005-06-17 11:10:00,18.13,18.13,18.12,18.12,3200.0,13.5589,13.5589,13.5514,13.5514,3200.0
2005-06-17 11:15:00,18.11,18.11,18.08,18.09,6200.0,13.5439,13.5439,13.5215,13.529,6200.0
2005-06-17 11:20:00,18.09,18.11,18.08,18.11,2800.0,13.529,13.5439,13.5215,13.5439,2800.0
2005-06-17 11:25:00,18.12,18.14,18.12,18.14,3400.0,13.5514,13.5664,13.5514,13.5664,3400.0
2005-06-17 11:30:00,18.13,18.14,18.13,18.14,4000.0,13.5589,13.5664,13.5589,13.5664,4000.0
2005-06-17 11:35:00,18.14,18.14,18.11,18.11,7000.0,13.5664,13.5664,13.5439,13.5439,7000.0
2005-06-17 11:40:00,18.12,18.14,18.12,18.13,2400.0,13.5514,13.5664,13.5514,13.5589,2400.0
2005-06-17 11:45:00,18.12,18.13,18.09,18.09,4600.0,13.5514,13.5589,13.529,13.529,4600.0
2005-06-17 11:50:00,18.09,18.1,18.08,18.08,5000.0,13.529,13.5364,13.5215,13.5215,5000.0
2005-06-17 11:55:00,18.09,18.1,18.09,18.1,5800.0,13.529,13.5364,13.529,13.5364,5800.0
2005-06-17 12:00:00,18.09,18.09,18.09,18.09,5000.0,13.529,13.529,13.529,13.529,5000.0
2005-06-17 12:05:00,18.09,18.1,18.09,18.09,2800.0,13.529,13.5364,13.529,13.529,2800.0
2005-06-17 12:10:00,18.1,18.1,18.1,18.1,800.0,13.5364,13.5364,13.5364,13.5364,800.0
2005-06-17 12:15:00,18.1,18.1,18.1,18.1,600.0,13.5364,13.5364,13.5364,13.5364,600.0
2005-06-17 12:20:00,18.1,18.1,18.09,18.09,3400.0,13.5364,13.5364,13.529,13.529,3400.0
2005-06-17 12:25:00,18.09,18.09,18.08,18.08,8600.0,13.529,13.529,13.5215,13.5215,8600.0
2005-06-17 12:30:00,18.08,18.1,18.08,18.1,19000.0,13.5215,13.5364,13.5215,13.5364,19000.0
2005-06-17 12:35:00,18.09,18.1,18.09,18.1,4400.0,13.529,13.5364,13.529,13.5364,4400.0
2005-06-17 12:40:00,18.1,18.1,18.1,18.1,3200.0,13.5364,13.5364,13.5364,13.5364,3200.0
2005-06-17 12:45:00,18.1,18.1,18.1,18.1,7000.0,13.5364,13.5364,13.5364,13.5364,7000.0
2005-06-17 12:50:00,18.1,18.1,18.1,18.1,5200.0,13.5364,13.5364,13.5364,13.5364,5200.0
2005-06-17 12:55:00,18.1,18.1,18.1,18.1,3400.0,13.5364,13.5364,13.5364,13.5364,3400.0
2005-06-17 13:00:00,18.1,18.1,18.1,18.1,2200.0,13.5364,13.5364,13.5364,13.5364,2200.0
2005-06-17 13:05:00,18.1,18.1,18.09,18.1,2200.0,13.5364,13.5364,13.529,13.5364,2200.0
2005-06-17 13:10:00,18.1,18.1,18.1,18.1,14800.0,13.5364,13.5364,13.5364,13.5364,14800.0
2005-06-17 13:15:00,18.1,18.1,18.06,18.08,8800.0,13.5364,13.5364,13.5065,13.5215,8800.0
2005-06-17 13:20:00,18.09,18.1,18.09,18.1,2800.0,13.529,13.5364,13.529,13.5364,2800.0
2005-06-17 13:25:00,18.09,18.1,18.09,18.09,3400.0,13.529,13.5364,13.529,13.529,3400.0
2005-06-17 13:30:00,18.1,18.12,18.1,18.12,5200.0,13.5364,13.5514,13.5364,13.5514,5200.0
2005-06-17 13:35:00,18.11,18.12,18.1,18.1,2000.0,13.5439,13.5514,13.5364,13.5364,2000.0
2005-06-17 13:40:00,18.11,18.13,18.11,18.13,4000.0,13.5439,13.5589,13.5439,13.5589,4000.0
2005-06-17 13:45:00,18.13,18.13,18.12,18.13,5600.0,13.5589,13.5589,13.5514,13.5589,5600.0
2005-06-17 13:50:00,18.13,18.15,18.13,18.15,3600.0,13.5589,13.5738,13.5589,13.5738,3600.0
2005-06-17 13:55:00,18.15,18.15,18.14,18.15,6000.0,13.5738,13.5738,13.5664,13.5738,6000.0
2005-06-17 14:00:00,18.15,18.16,18.13,18.16,3000.0,13.5738,13.5813,13.5589,13.5813,3000.0
2005-06-17 14:05:00,18.17,18.18,18.17,18.18,2800.0,13.5888,13.5963,13.5888,13.5963,2800.0
2005-06-17 14:10:00,18.2,18.2,18.15,18.15,7000.0,13.6112,13.6112,13.5738,13.5738,7000.0
2005-06-17 14:15:00,18.15,18.17,18.15,18.17,3000.0,13.5738,13.5888,13.5738,13.5888,3000.0
2005-06-17 14:20:00,18.17,18.18,18.16,18.16,8200.0,13.5888,13.5963,13.5813,13.5813,8200.0
2005-06-17 14:25:00,18.17,18.17,18.15,18.15,2000.0,13.5888,13.5888,13.5738,13.5738,2000.0
2005-06-17 14:30:00,18.17,18.17,18.16,18.16,2800.0,13.5888,13.5888,13.5813,13.5813,2800.0
2005-06-17 14:35:00,18.13,18.19,18.13,18.18,3800.0,13.5589,13.6038,13.5589,13.5963,3800.0
2005-06-17 14:40:00,18.18,18.18,18.17,18.18,3200.0,13.5963,13.5963,13.5888,13.5963,3200.0
2005-06-17 14:45:00,18.17,18.18,18.17,18.18,2000.0,13.5888,13.5963,13.5888,13.5963,2000.0
2005-06-17 14:50:00,18.16,18.17,18.16,18.16,1600.0,13.5813,13.5888,13.5813,13.5813,1600.0
2005-06-17 14:55:00,18.16,18.17,18.14,18.17,1200.0,13.5813,13.5888,13.5664,13.5888,1200.0
2005-06-17 15:00:00,18.17,18.2,18.17,18.18,3200.0,13.5888,13.6112,13.5888,13.5963,3200.0
2005-06-17 15:05:00,18.17,18.19,18.17,18.19,3600.0,13.5888,13.6038,13.5888,13.6038,3600.0
2005-06-17 15:10:00,18.19,18.2,18.18,18.19,8000.0,13.6038,13.6112,13.5963,13.6038,8000.0
2005-06-17 15:15:00,18.18,18.18,18.17,18.17,3400.0,13.5963,13.5963,13.5888,13.5888,3400.0
2005-06-17 15:20:00,18.17,18.17,18.17,18.17,9200.0,13.5888,13.5888,13.5888,13.5888,9200.0
2005-06-17 15:25:00,18.16,18.16,18.11,18.12,6400.0,13.5813,13.5813,13.5439,13.5514,6400.0
2005-06-17 15:30:00,18.13,18.15,18.13,18.15,7400.0,13.5589,13.5738,13.5589,13.5738,7400.0
2005-06-17 15:35:00,18.15,18.15,18.1,18.1,6200.0,13.5738,13.5738,13.5364,13.5364,6200.0
2005-06-17 15:40:00,18.1,18.1,18.09,18.09,8800.0,13.5364,13.5364,13.529,13.529,8800.0
2005-06-17 15:45:00,18.09,18.1,18.06,18.1,11400.0,13.529,13.5364,13.5065,13.5364,11400.0
2005-06-17 15:50:00,18.1,18.1,18.06,18.07,4200.0,13.5364,13.5364,13.5065,13.514,4200.0
2005-06-17 15:55:00,18.08,18.1,18.06,18.06,25400.0,13.5215,13.5364,13.5065,13.5065,25400.0
2005-06-20 09:40:00,17.85,17.85,17.85,17.85,11600.0,13.3495,13.3495,13.3495,13.3495,11600.0
2005-06-20 09:45:00,17.86,17.88,17.85,17.87,9600.0,13.357,13.3719,13.3495,13.3644,9600.0
2005-06-20 09:50:00,17.87,17.87,17.83,17.84,5400.0,13.3644,13.3644,13.3345,13.342,5400.0
2005-06-20 09:55:00,17.83,17.84,17.82,17.84,6800.0,13.3345,13.342,13.327,13.342,6800.0
2005-06-20 10:00:00,17.85,17.85,17.82,17.82,5000.0,13.3495,13.3495,13.327,13.327,5000.0
2005-06-20 10:05:00,17.82,17.82,17.8,17.8,4600.0,13.327,13.327,13.3121,13.3121,4600.0
2005-06-20 10:10:00,17.8,17.85,17.8,17.83,6000.0,13.3121,13.3495,13.3121,13.3345,6000.0
2005-06-20 10:15:00,17.85,17.86,17.84,17.84,2600.0,13.3495,13.357,13.342,13.342,2600.0
2005-06-20 10:20:00,17.84,17.88,17.84,17.88,3400.0,13.342,13.3719,13.342,13.3719,3400.0
2005-06-20 10:25:00,17.88,17.9,17.88,17.88,4000.0,13.3719,13.3869,13.3719,13.3719,4000.0
2005-06-20 10:30:00,17.88,17.92,17.88,17.88,8000.0,13.3719,13.4018,13.3719,13.3719,8000.0
2005-06-20 10:35:00,17.89,17.9,17.88,17.9,11200.0,13.3794,13.3869,13.3719,13.3869,11200.0
2005-06-20 10:40:00,17.89,17.89,17.86,17.86,3200.0,13.3794,13.3794,13.357,13.357,3200.0
2005-06-20 10:45:00,17.87,17.88,17.87,17.88,1200.0,13.3644,13.3719,13.3644,13.3719,1200.0
2005-06-20 10:50:00,17.86,17.87,17.79,17.79,4800.0,13.357,13.3644,13.3046,13.3046,4800.0
2005-06-20 10:55:00,17.79,17.84,17.78,17.82,4400.0,13.3046,13.342,13.2971,13.327,4400.0
2005-06-20 11:00:00,17.83,17.86,17.83,17.84,7200.0,13.3345,13.357,13.3345,13.342,7200.0
2005-06-20 11:05:00,17.86,17.86,17.82,17.85,2200.0,13.357,13.357,13.327,13.3495,2200.0
2005-06-20 11:10:00,17.83,17.84,17.81,17.81,3600.0,13.3345,13.342,13.3196,13.3196,3600.0
2005-06-20 11:15:00,17.79,17.8,17.78,17.78,4800.0,13.3046,13.3121,13.2971,13.2971,4800.0
2005-06-20 11:20:00,17.77,17.79,17.77,17.79,2000.0,13.2897,13.3046,13.2897,13.3046,2000.0
2005-06-20 11:25:00,17.79,17.79,17.78,17.78,2000.0,13.3046,13.3046,13.2971,13.2971,2000.0
2005-06-20 11:30:00,17.79,17.81,17.78,17.78,2400.0,13.3046,13.3196,13.2971,13.2971,2400.0
2005-06-20 11:35:00,17.78,17.78,17.76,17.76,1800.0,13.2971,13.2971,13.2822,13.2822,1800.0
2005-06-20 11:40:00,17.76,17.81,17.76,17.79,10600.0,13.2822,13.3196,13.2822,13.3046,10600.0
2005-06-20 11:45:00,17.8,17.81,17.8,17.8,2200.0,13.3121,13.3196,13.3121,13.3121,2200.0
2005-06-20 11:50:00,17.81,17.83,17.81,17.83,2200.0,13.3196,13.3345,13.3196,13.3345,2200.0
2005-06-20 11:55:00,17.83,17.85,17.83,17.85,2600.0,13.3345,13.3495,13.3345,13.3495,2600.0
2005-06-20 12:00:00,17.85,17.86,17.85,17.86,2800.0,13.3495,13.357,13.3495,13.357,2800.0
2005-06-20 12:05:00,17.86,17.86,17.86,17.86,1800.0,13.357,13.357,13.357,13.357,1800.0
2005-06-20 12:10:00,17.86,17.86,17.84,17.85,2600.0,13.357,13.357,13.342,13.3495,2600.0
2005-06-20 12:15:00,17.85,17.85,17.85,17.85,4800.0,13.3495,13.3495,13.3495,13.3495,4800.0
2005-06-20 12:20:00,17.85,17.86,17.85,17.86,2800.0,13.3495,13.357,13.3495,13.357,2800.0
2005-06-20 12:25:00,17.86,17.86,17.86,17.86,5400.0,13.357,13.357,13.357,13.357,5400.0
2005-06-20 12:30:00,17.86,17.86,17.86,17.86,13000.0,13.357,13.357,13.357,13.357,13000.0
2005-06-20 12:35:00,17.86,17.91,17.86,17.9,16600.0,13.357,13.3944,13.357,13.3869,16600.0
2005-06-20 12:40:00,17.87,17.9,17.87,17.89,3000.0,13.3644,13.3869,13.3644,13.3794,3000.0
2005-06-20 12:45:00,17.9,17.9,17.89,17.89,1600.0,13.3869,13.3869,13.3794,13.3794,1600.0
2005-06-20 12:50:00,17.89,17.89,17.88,17.88,3600.0,13.3794,13.3794,13.3719,13.3719,3600.0
2005-06-20 12:55:00,17.88,17.89,17.88,17.88,3000.0,13.3719,13.3794,13.3719,13.3719,3000.0
2005-06-20 13:00:00,17.89,17.89,17.88,17.89,1400.0,13.3794,13.3794,13.3719,13.3794,1400.0
2005-06-20 13:05:00,17.89,17.89,17.88,17.88,800.0,13.3794,13.3794,13.3719,13.3719,800.0
2005-06-20 13:10:00,17.88,17.88,17.88,17.88,800.0,13.3719,13.3719,13.3719,13.3719,800.0
2005-06-20 13:15:00,17.88,17.88,17.88,17.88,3200.0,13.3719,13.3719,13.3719,13.3719,3200.0
2005-06-20 13:20:00,17.88,17.93,17.88,17.93,5800.0,13.3719,13.4093,13.3719,13.4093,5800.0
2005-06-20 13:25:00,17.92,17.92,17.91,17.92,2600.0,13.4018,13.4018,13.3944,13.4018,2600.0
2005-06-20 13:30:00,17.92,17.92,17.88,17.88,6600.0,13.4018,13.4018,13.3719,13.3719,6600.0
2005-06-20 13:35:00,17.88,17.89,17.88,17.88,2800.0,13.3719,13.3794,13.3719,13.3719,2800.0
2005-06-20 13:40:00,17.89,17.89,17.89,17.89,6400.0,13.3794,13.3794,13.3794,13.3794,6400.0
2005-06-20 13:45:00,17.88,17.89,17.88,17.89,6800.0,13.3719,13.3794,13.3719,13.3794,6800.0
2005-06-20 13:50:00,17.89,17.92,17.89,17.91,1600.0,13.3794,13.4018,13.3794,13.3944,1600.0
2005-06-20 13:55:00,17.91,17.93,17.91,17.93,4200.0,13.3944,13.4093,13.3944,13.4093,4200.0
2005-06-20 14:00:00,17.93,17.93,17.92,17.93,9000.0,13.4093,13.4093,13.4018,13.4093,9000.0
2005-06-20 14:05:00,17.92,17.92,17.92,17.92,2400.0,13.4018,13.4018,13.4018,13.4018,2400.0
2005-06-20 14:10:00,17.92,17.92,17.91,17.91,6600.0,13.4018,13.4018,13.3944,13.3944,6600.0
2005-06-20 14:15:00,17.88,17.9,17.88,17.9,9600.0,13.3719,13.3869,13.3719,13.3869,9600.0
2005-06-20 14:20:00,17.89,17.9,17.89,17.9,4400.0,13.3794,13.3869,13.3794,13.3869,4400.0
2005-06-20 14:25:00,17.91,17.91,17.9,17.9,3000.0,13.3944,13.3944,13.3869,13.3869,3000.0
2005-06-20 14:30:00,17.91,17.92,17.91,17.92,4800.0,13.3944,13.4018,13.3944,13.4018,4800.0
2005-06-20 14:35:00,17.93,17.97,17.92,17.97,24200.0,13.4093,13.4392,13.4018,13.4392,24200.0
2005-06-20 14:40:00,17.96,17.99,17.96,17.97,3400.0,13.4317,13.4542,13.4317,13.4392,3400.0
2005-06-20 14:45:00,17.99,17.99,17.97,17.98,5600.0,13.4542,13.4542,13.4392,13.4467,5600.0
2005-06-20 14:50:00,17.99,17.99,17.97,17.99,7000.0,13.4542,13.4542,13.4392,13.4542,7000.0
2005-06-20 14:55:00,17.98,17.98,17.97,17.97,1800.0,13.4467,13.4467,13.4392,13.4392,1800.0
2005-06-20 15:00:00,17.98,17.98,17.97,17.97,10400.0,13.4467,13.4467,13.4392,13.4392,10400.0
2005-06-20 15:05:00,17.97,18.02,17.97,18.02,16200.0,13.4392,13.4766,13.4392,13.4766,16200.0
2005-06-20 15:10:00,18.01,18.03,18.0,18.03,11200.0,13.4691,13.4841,13.4617,13.4841,11200.0
2005-06-20 15:15:00,18.04,18.04,18.02,18.03,8200.0,13.4916,13.4916,13.4766,13.4841,8200.0
2005-06-20 15:20:00,18.03,18.03,18.0,18.0,12600.0,13.4841,13.4841,13.4617,13.4617,12600.0
2005-06-20 15:25:00,18.01,18.02,17.99,18.01,12800.0,13.4691,13.4766,13.4542,13.4691,12800.0
2005-06-20 15:30:00,18.0,18.02,18.0,18.02,14000.0,13.4617,13.4766,13.4617,13.4766,14000.0
2005-06-20 15:35:00,18.02,18.02,18.0,18.01,8200.0,13.4766,13.4766,13.4617,13.4691,8200.0
2005-06-20 15:40:00,18.0,18.0,17.97,17.97,7000.0,13.4617,13.4617,13.4392,13.4392,7000.0
2005-06-20 15:45:00,17.96,17.96,17.95,17.96,4800.0,13.4317,13.4317,13.4243,13.4317,4800.0
2005-06-20 15:50:00,17.95,17.96,17.95,17.95,8000.0,13.4243,13.4317,13.4243,13.4243,8000.0
2005-06-20 15:55:00,17.95,17.95,17.93,17.93,15600.0,13.4243,13.4243,13.4093,13.4093,15600.0
2005-06-21 09:30:00,17.89,17.93,17.89,17.9,14000.0,13.3794,13.4093,13.3794,13.3869,14000.0
2005-06-21 09:35:00,17.9,17.9,17.86,17.86,5800.0,13.3869,13.3869,13.357,13.357,5800.0
2005-06-21 09:40:00,17.87,17.87,17.81,17.81,2600.0,13.3644,13.3644,13.3196,13.3196,2600.0
2005-06-21 09:45:00,17.84,17.84,17.84,17.84,200.0,13.342,13.342,13.342,13.342,200.0
2005-06-21 09:50:00,17.83,17.83,17.83,17.83,200.0,13.3345,13.3345,13.3345,13.3345,200.0
2005-06-21 09:55:00,17.8,17.8,17.75,17.75,1600.0,13.3121,13.3121,13.2747,13.2747,1600.0
2005-06-21 10:00:00,17.71,17.75,17.7,17.75,7200.0,13.2448,13.2747,13.2373,13.2747,7200.0
2005-06-21 10:05:00,17.75,17.77,17.75,17.77,4200.0,13.2747,13.2897,13.2747,13.2897,4200.0
2005-06-21 10:10:00,17.75,17.75,17.73,17.75,1800.0,13.2747,13.2747,13.2597,13.2747,1800.0
2005-06-21 10:15:00,17.73,17.73,17.72,17.72,1200.0,13.2597,13.2597,13.2523,13.2523,1200.0
2005-06-21 10:20:00,17.72,17.72,17.72,17.72,1000.0,13.2523,13.2523,13.2523,13.2523,1000.0
2005-06-21 10:25:00,17.72,17.78,17.72,17.75,3800.0,13.2523,13.2971,13.2523,13.2747,3800.0
2005-06-21 10:30:00,17.77,17.78,17.77,17.78,4600.0,13.2897,13.2971,13.2897,13.2971,4600.0
2005-06-21 10:35:00,17.79,17.83,17.79,17.8,9400.0,13.3046,13.3345,13.3046,13.3121,9400.0
2005-06-21 10:40:00,17.8,17.82,17.8,17.82,7000.0,13.3121,13.327,13.3121,13.327,7000.0
2005-06-21 10:45:00,17.81,17.81,17.78,17.79,4600.0,13.3196,13.3196,13.2971,13.3046,4600.0
2005-06-21 10:50:00,17.78,17.79,17.78,17.79,3800.0,13.2971,13.3046,13.2971,13.3046,3800.0
2005-06-21 10:55:00,17.78,17.78,17.75,17.78,5000.0,13.2971,13.2971,13.2747,13.2971,5000.0
2005-06-21 11:00:00,17.78,17.79,17.78,17.79,3000.0,13.2971,13.3046,13.2971,13.3046,3000.0
2005-06-21 11:05:00,17.78,17.79,17.78,17.79,800.0,13.2971,13.3046,13.2971,13.3046,800.0
2005-06-21 11:10:00,17.77,17.77,17.77,17.77,3400.0,13.2897,13.2897,13.2897,13.2897,3400.0
2005-06-21 11:15:00,17.75,17.76,17.72,17.72,8600.0,13.2747,13.2822,13.2523,13.2523,8600.0
2005-06-21 11:20:00,17.72,17.72,17.65,17.7,9800.0,13.2523,13.2523,13.1999,13.2373,9800.0
2005-06-21 11:25:00,17.69,17.7,17.67,17.67,6600.0,13.2298,13.2373,13.2149,13.2149,6600.0
2005-06-21 11:30:00,17.67,17.67,17.65,17.66,43800.0,13.2149,13.2149,13.1999,13.2074,43800.0
2005-06-21 11:35:00,17.67,17.68,17.67,17.67,3000.0,13.2149,13.2223,13.2149,13.2149,3000.0
2005-06-21 11:40:00,17.67,17.67,17.66,17.67,6400.0,13.2149,13.2149,13.2074,13.2149,6400.0
2005-06-21 11:45:00,17.67,17.68,17.65,17.66,10800.0,13.2149,13.2223,13.1999,13.2074,10800.0
2005-06-21 11:50:00,17.67,17.67,17.66,17.67,3000.0,13.2149,13.2149,13.2074,13.2149,3000.0
2005-06-21 11:55:00,17.67,17.67,17.67,17.67,5200.0,13.2149,13.2149,13.2149,13.2149,5200.0
2005-06-21 12:00:00,17.67,17.71,17.67,17.71,82800.0,13.2149,13.2448,13.2149,13.2448,82800.0
2005-06-21 12:05:00,17.71,17.73,17.71,17.72,39600.0,13.2448,13.2597,13.2448,13.2523,39600.0
2005-06-21 12:10:00,17.72,17.75,17.72,17.75,3400.0,13.2523,13.2747,13.2523,13.2747,3400.0
2005-06-21 12:15:00,17.75,17.75,17.75,17.75,2000.0,13.2747,13.2747,13.2747,13.2747,2000.0
2005-06-21 12:20:00,17.75,17.75,17.75,17.75,3400.0,13.2747,13.2747,13.2747,13.2747,3400.0
2005-06-21 12:25:00,17.74,17.75,17.73,17.73,1400.0,13.2672,13.2747,13.2597,13.2597,1400.0
2005-06-21 12:30:00,17.72,17.72,17.72,17.72,57800.0,13.2523,13.2523,13.2523,13.2523,57800.0
2005-06-21 12:35:00,17.73,17.75,17.73,17.74,3800.0,13.2597,13.2747,13.2597,13.2672,3800.0
2005-06-21 12:40:00,17.75,17.75,17.73,17.75,5800.0,13.2747,13.2747,13.2597,13.2747,5800.0
2005-06-21 12:45:00,17.75,17.76,17.75,17.76,3400.0,13.2747,13.2822,13.2747,13.2822,3400.0
2005-06-21 12:50:00,17.77,17.83,17.77,17.83,7600.0,13.2897,13.3345,13.2897,13.3345,7600.0
2005-06-21 12:55:00,17.83,17.83,17.82,17.83,2200.0,13.3345,13.3345,13.327,13.3345,2200.0
2005-06-21 13:00:00,17.82,17.83,17.8,17.83,52600.0,13.327,13.3345,13.3121,13.3345,52600.0
2005-06-21 13:05:00,17.83,17.83,17.82,17.83,2600.0,13.3345,13.3345,13.327,13.3345,2600.0
2005-06-21 13:10:00,17.82,17.82,17.79,17.79,3800.0,13.327,13.327,13.3046,13.3046,3800.0
2005-06-21 13:15:00,17.81,17.82,17.79,17.82,5400.0,13.3196,13.327,13.3046,13.327,5400.0
2005-06-21 13:20:00,17.76,17.76,17.75,17.76,1800.0,13.2822,13.2822,13.2747,13.2822,1800.0
2005-06-21 13:25:00,17.76,17.76,17.73,17.73,2800.0,13.2822,13.2822,13.2597,13.2597,2800.0
2005-06-21 13:30:00,17.74,17.75,17.74,17.75,1200.0,13.2672,13.2747,13.2672,13.2747,1200.0
2005-06-21 13:35:00,17.75,17.78,17.75,17.78,2800.0,13.2747,13.2971,13.2747,13.2971,2800.0
2005-06-21 13:40:00,17.77,17.81,17.77,17.78,2000.0,13.2897,13.3196,13.2897,13.2971,2000.0
2005-06-21 13:45:00,17.78,17.78,17.78,17.78,200.0,13.2971,13.2971,13.2971,13.2971,200.0
2005-06-21 13:50:00,17.79,17.79,17.74,17.74,2400.0,13.3046,13.3046,13.2672,13.2672,2400.0
2005-06-21 13:55:00,17.76,17.77,17.76,17.77,3600.0,13.2822,13.2897,13.2822,13.2897,3600.0
2005-06-21 14:00:00,17.76,17.77,17.76,17.77,400.0,13.2822,13.2897,13.2822,13.2897,400.0
2005-06-21 14:05:00,17.73,17.73,17.7,17.7,6400.0,13.2597,13.2597,13.2373,13.2373,6400.0
2005-06-21 14:10:00,17.71,17.75,17.71,17.75,2600.0,13.2448,13.2747,13.2448,13.2747,2600.0
2005-06-21 14:15:00,17.75,17.75,17.75,17.75,1800.0,13.2747,13.2747,13.2747,13.2747,1800.0
2005-06-21 14:20:00,17.75,17.75,17.73,17.75,1800.0,13.2747,13.2747,13.2597,13.2747,1800.0
2005-06-21 14:25:00,17.75,17.76,17.75,17.75,2000.0,13.2747,13.2822,13.2747,13.2747,2000.0
2005-06-21 14:30:00,17.75,17.77,17.75,17.77,5600.0,13.2747,13.2897,13.2747,13.2897,5600.0
2005-06-21 14:35:00,17.77,17.78,17.77,17.77,1200.0,13.2897,13.2971,13.2897,13.2897,1200.0
2005-06-21 14:40:00,17.77,17.77,17.77,17.77,800.0,13.2897,13.2897,13.2897,13.2897,800.0
2005-06-21 14:45:00,17.77,17.78,17.75,17.75,4400.0,13.2897,13.2971,13.2747,13.2747,4400.0
2005-06-21 14:50:00,17.75,17.76,17.75,17.75,1800.0,13.2747,13.2822,13.2747,13.2747,1800.0
2005-06-21 14:55:00,17.75,17.76,17.72,17.75,5000.0,13.2747,13.2822,13.2523,13.2747,5000.0
2005-06-21 15:00:00,17.74,17.75,17.73,17.74,7400.0,13.2672,13.2747,13.2597,13.2672,7400.0
2005-06-21 15:05:00,17.75,17.75,17.73,17.73,4800.0,13.2747,13.2747,13.2597,13.2597,4800.0
2005-06-21 15:10:00,17.74,17.75,17.72,17.73,3600.0,13.2672,13.2747,13.2523,13.2597,3600.0
2005-06-21 15:15:00,17.74,17.75,17.72,17.72,12000.0,13.2672,13.2747,13.2523,13.2523,12000.0
2005-06-21 15:20:00,17.72,17.74,17.72,17.74,3400.0,13.2523,13.2672,13.2523,13.2672,3400.0
2005-06-21 15:25:00,17.73,17.78,17.73,17.77,4400.0,13.2597,13.2971,13.2597,13.2897,4400.0
2005-06-21 15:30:00,17.76,17.76,17.75,17.75,40400.0,13.2822,13.2822,13.2747,13.2747,40400.0
2005-06-21 15:35:00,17.76,17.77,17.75,17.76,3200.0,13.2822,13.2897,13.2747,13.2822,3200.0
2005-06-21 15:40:00,17.76,17.76,17.75,17.75,3800.0,13.2822,13.2822,13.2747,13.2747,3800.0
2005-06-21 15:45:00,17.77,17.78,17.75,17.76,5000.0,13.2897,13.2971,13.2747,13.2822,5000.0
2005-06-21 15:50:00,17.75,17.76,17.75,17.75,56000.0,13.2747,13.2822,13.2747,13.2747,56000.0
2005-06-21 15:55:00,17.75,17.76,17.75,17.75,12400.0,13.2747,13.2822,13.2747,13.2747,12400.0
2005-06-22 09:30:00,17.83,17.86,17.81,17.86,11000.0,13.3345,13.357,13.3196,13.357,11000.0
2005-06-22 09:35:00,17.86,17.88,17.86,17.86,4800.0,13.357,13.3719,13.357,13.357,4800.0
2005-06-22 09:40:00,17.86,17.87,17.85,17.85,1600.0,13.357,13.3644,13.3495,13.3495,1600.0
2005-06-22 09:45:00,17.86,17.87,17.86,17.87,21200.0,13.357,13.3644,13.357,13.3644,21200.0
2005-06-22 09:50:00,17.83,17.85,17.82,17.85,4000.0,13.3345,13.3495,13.327,13.3495,4000.0
2005-06-22 09:55:00,17.85,17.85,17.85,17.85,0.0,13.3495,13.3495,13.3495,13.3495,0.0
2005-06-22 10:00:00,17.84,17.84,17.81,17.81,600.0,13.342,13.342,13.3196,13.3196,600.0
2005-06-22 10:05:00,17.84,17.85,17.84,17.84,3800.0,13.342,13.3495,13.342,13.342,3800.0
2005-06-22 10:10:00,17.84,17.85,17.84,17.84,2400.0,13.342,13.3495,13.342,13.342,2400.0
2005-06-22 10:15:00,17.83,17.83,17.77,17.77,2600.0,13.3345,13.3345,13.2897,13.2897,2600.0
2005-06-22 10:20:00,17.78,17.81,17.78,17.81,1400.0,13.2971,13.3196,13.2971,13.3196,1400.0
2005-06-22 10:25:00,17.81,17.81,17.81,17.81,800.0,13.3196,13.3196,13.3196,13.3196,800.0
2005-06-22 10:30:00,17.81,17.84,17.81,17.83,5400.0,13.3196,13.342,13.3196,13.3345,5400.0
2005-06-22 10:35:00,17.85,17.85,17.85,17.85,800.0,13.3495,13.3495,13.3495,13.3495,800.0
2005-06-22 10:40:00,17.85,17.85,17.8,17.8,4200.0,13.3495,13.3495,13.3121,13.3121,4200.0
2005-06-22 10:45:00,17.79,17.8,17.79,17.8,1800.0,13.3046,13.3121,13.3046,13.3121,1800.0
2005-06-22 10:50:00,17.79,17.8,17.78,17.79,2200.0,13.3046,13.3121,13.2971,13.3046,2200.0
2005-06-22 10:55:00,17.8,17.8,17.77,17.79,1200.0,13.3121,13.3121,13.2897,13.3046,1200.0
2005-06-22 11:00:00,17.78,17.79,17.78,17.79,1400.0,13.2971,13.3046,13.2971,13.3046,1400.0
2005-06-22 11:05:00,17.79,17.79,17.71,17.71,4400.0,13.3046,13.3046,13.2448,13.2448,4400.0
2005-06-22 11:10:00,17.73,17.75,17.73,17.75,2000.0,13.2597,13.2747,13.2597,13.2747,2000.0
2005-06-22 11:15:00,17.75,17.75,17.75,17.75,1200.0,13.2747,13.2747,13.2747,13.2747,1200.0
2005-06-22 11:20:00,17.75,17.75,17.73,17.74,5200.0,13.2747,13.2747,13.2597,13.2672,5200.0
2005-06-22 11:25:00,17.74,17.79,17.74,17.79,3800.0,13.2672,13.3046,13.2672,13.3046,3800.0
2005-06-22 11:30:00,17.79,17.79,17.78,17.79,2400.0,13.3046,13.3046,13.2971,13.3046,2400.0
2005-06-22 11:35:00,17.78,17.79,17.73,17.73,4000.0,13.2971,13.3046,13.2597,13.2597,4000.0
2005-06-22 11:40:00,17.73,17.74,17.73,17.74,4400.0,13.2597,13.2672,13.2597,13.2672,4400.0
2005-06-22 11:45:00,17.76,17.76,17.74,17.74,1200.0,13.2822,13.2822,13.2672,13.2672,1200.0
2005-06-22 11:50:00,17.74,17.75,17.74,17.75,4200.0,13.2672,13.2747,13.2672,13.2747,4200.0
2005-06-22 11:55:00,17.75,17.75,17.71,17.71,3000.0,13.2747,13.2747,13.2448,13.2448,3000.0
2005-06-22 12:00:00,17.71,17.74,17.71,17.74,4600.0,13.2448,13.2672,13.2448,13.2672,4600.0
2005-06-22 12:05:00,17.74,17.74,17.74,17.74,1600.0,13.2672,13.2672,13.2672,13.2672,1600.0
2005-06-22 12:10:00,17.74,17.75,17.74,17.75,2600.0,13.2672,13.2747,13.2672,13.2747,2600.0
2005-06-22 12:15:00,17.75,17.75,17.74,17.74,1600.0,13.2747,13.2747,13.2672,13.2672,1600.0
2005-06-22 12:20:00,17.75,17.75,17.74,17.74,5200.0,13.2747,13.2747,13.2672,13.2672,5200.0
2005-06-22 12:25:00,17.75,17.75,17.75,17.75,1200.0,13.2747,13.2747,13.2747,13.2747,1200.0
2005-06-22 12:30:00,17.75,17.77,17.75,17.77,2400.0,13.2747,13.2897,13.2747,13.2897,2400.0
2005-06-22 12:35:00,17.76,17.76,17.76,17.76,200.0,13.2822,13.2822,13.2822,13.2822,200.0
2005-06-22 12:40:00,17.76,17.77,17.76,17.76,1400.0,13.2822,13.2897,13.2822,13.2822,1400.0
2005-06-22 12:45:00,17.76,17.76,17.75,17.75,1200.0,13.2822,13.2822,13.2747,13.2747,1200.0
2005-06-22 12:50:00,17.77,17.78,17.77,17.78,4600.0,13.2897,13.2971,13.2897,13.2971,4600.0
2005-06-22 12:55:00,17.78,17.79,17.78,17.79,3400.0,13.2971,13.3046,13.2971,13.3046,3400.0
2005-06-22 13:00:00,17.81,17.81,17.8,17.81,6600.0,13.3196,13.3196,13.3121,13.3196,6600.0
2005-06-22 13:05:00,17.84,17.84,17.81,17.81,1400.0,13.342,13.342,13.3196,13.3196,1400.0
2005-06-22 13:10:00,17.81,17.81,17.8,17.8,1600.0,13.3196,13.3196,13.3121,13.3121,1600.0
2005-06-22 13:15:00,17.78,17.79,17.75,17.78,6600.0,13.2971,13.3046,13.2747,13.2971,6600.0
2005-06-22 13:20:00,17.77,17.77,17.77,17.77,200.0,13.2897,13.2897,13.2897,13.2897,200.0
2005-06-22 13:25:00,17.77,17.77,17.77,17.77,1000.0,13.2897,13.2897,13.2897,13.2897,1000.0
2005-06-22 13:30:00,17.77,17.78,17.77,17.78,2600.0,13.2897,13.2971,13.2897,13.2971,2600.0
2005-06-22 13:35:00,17.77,17.78,17.77,17.77,1200.0,13.2897,13.2971,13.2897,13.2897,1200.0
2005-06-22 13:40:00,17.77,17.77,17.76,17.77,2200.0,13.2897,13.2897,13.2822,13.2897,2200.0
2005-06-22 13:45:00,17.77,17.77,17.74,17.74,2400.0,13.2897,13.2897,13.2672,13.2672,2400.0
2005-06-22 13:50:00,17.75,17.75,17.75,17.75,2000.0,13.2747,13.2747,13.2747,13.2747,2000.0
2005-06-22 13:55:00,17.75,17.75,17.75,17.75,3600.0,13.2747,13.2747,13.2747,13.2747,3600.0
2005-06-22 14:00:00,17.75,17.75,17.7,17.73,6000.0,13.2747,13.2747,13.2373,13.2597,6000.0
2005-06-22 14:05:00,17.74,17.74,17.72,17.72,1000.0,13.2672,13.2672,13.2523,13.2523,1000.0
2005-06-22 14:10:00,17.72,17.73,17.72,17.73,2800.0,13.2523,13.2597,13.2523,13.2597,2800.0
2005-06-22 14:15:00,17.75,17.75,17.74,17.74,600.0,13.2747,13.2747,13.2672,13.2672,600.0
2005-06-22 14:20:00,17.74,17.75,17.74,17.75,3400.0,13.2672,13.2747,13.2672,13.2747,3400.0
2005-06-22 14:25:00,17.75,17.75,17.75,17.75,1800.0,13.2747,13.2747,13.2747,13.2747,1800.0
2005-06-22 14:30:00,17.75,17.75,17.74,17.74,1200.0,13.2747,13.2747,13.2672,13.2672,1200.0
2005-06-22 14:35:00,17.75,17.75,17.73,17.74,1800.0,13.2747,13.2747,13.2597,13.2672,1800.0
2005-06-22 14:40:00,17.74,17.74,17.71,17.74,5600.0,13.2672,13.2672,13.2448,13.2672,5600.0
2005-06-22 14:45:00,17.73,17.74,17.73,17.74,4400.0,13.2597,13.2672,13.2597,13.2672,4400.0
2005-06-22 14:50:00,17.74,17.74,17.71,17.74,5800.0,13.2672,13.2672,13.2448,13.2672,5800.0
2005-06-22 14:55:00,17.74,17.75,17.74,17.74,4400.0,13.2672,13.2747,13.2672,13.2672,4400.0
2005-06-22 15:00:00,17.74,17.76,17.74,17.76,8400.0,13.2672,13.2822,13.2672,13.2822,8400.0
2005-06-22 15:05:00,17.75,17.76,17.73,17.73,4600.0,13.2747,13.2822,13.2597,13.2597,4600.0
2005-06-22 15:10:00,17.73,17.75,17.73,17.75,3400.0,13.2597,13.2747,13.2597,13.2747,3400.0
2005-06-22 15:15:00,17.75,17.79,17.75,17.78,12400.0,13.2747,13.3046,13.2747,13.2971,12400.0
2005-06-22 15:20:00,17.78,17.85,17.78,17.8,15000.0,13.2971,13.3495,13.2971,13.3121,15000.0
2005-06-22 15:25:00,17.8,17.82,17.8,17.82,9600.0,13.3121,13.327,13.3121,13.327,9600.0
2005-06-22 15:30:00,17.82,17.82,17.81,17.82,13000.0,13.327,13.327,13.3196,13.327,13000.0
2005-06-22 15:35:00,17.82,17.82,17.81,17.81,13800.0,13.327,13.327,13.3196,13.3196,13800.0
2005-06-22 15:40:00,17.81,17.84,17.81,17.83,37200.0,13.3196,13.342,13.3196,13.3345,37200.0
2005-06-22 15:45:00,17.83,17.85,17.83,17.85,21000.0,13.3345,13.3495,13.3345,13.3495,21000.0
2005-06-22 15:50:00,17.85,17.87,17.83,17.83,35200.0,13.3495,13.3644,13.3345,13.3345,35200.0
2005-06-22 15:55:00,17.83,17.83,17.8,17.8,6600.0,13.3345,13.3345,13.3121,13.3121,6600.0
2005-06-23 09:30:00,17.81,17.85,17.78,17.82,6400.0,13.3196,13.3495,13.2971,13.327,6400.0
2005-06-23 09:35:00,17.8,17.8,17.79,17.79,3600.0,13.3121,13.3121,13.3046,13.3046,3600.0
2005-06-23 09:40:00,17.79,17.79,17.79,17.79,3600.0,13.3046,13.3046,13.3046,13.3046,3600.0
2005-06-23 09:45:00,17.81,17.81,17.79,17.79,3800.0,13.3196,13.3196,13.3046,13.3046,3800.0
2005-06-23 09:50:00,17.78,17.78,17.76,17.76,1800.0,13.2971,13.2971,13.2822,13.2822,1800.0
2005-06-23 09:55:00,17.75,17.78,17.75,17.78,5600.0,13.2747,13.2971,13.2747,13.2971,5600.0
2005-06-23 10:00:00,17.76,17.76,17.69,17.71,3000.0,13.2822,13.2822,13.2298,13.2448,3000.0
2005-06-23 10:05:00,17.68,17.69,17.66,17.69,3200.0,13.2223,13.2298,13.2074,13.2298,3200.0
2005-06-23 10:10:00,17.69,17.7,17.69,17.7,2400.0,13.2298,13.2373,13.2298,13.2373,2400.0
2005-06-23 10:15:00,17.7,17.71,17.67,17.67,2600.0,13.2373,13.2448,13.2149,13.2149,2600.0
2005-06-23 10:20:00,17.67,17.68,17.66,17.68,1600.0,13.2149,13.2223,13.2074,13.2223,1600.0
2005-06-23 10:25:00,17.71,17.71,17.68,17.68,1800.0,13.2448,13.2448,13.2223,13.2223,1800.0
2005-06-23 10:30:00,17.66,17.68,17.66,17.67,2800.0,13.2074,13.2223,13.2074,13.2149,2800.0
2005-06-23 10:35:00,17.67,17.68,17.65,17.68,7200.0,13.2149,13.2223,13.1999,13.2223,7200.0
2005-06-23 10:40:00,17.68,17.68,17.66,17.66,2400.0,13.2223,13.2223,13.2074,13.2074,2400.0
2005-06-23 10:45:00,17.65,17.65,17.6,17.6,2800.0,13.1999,13.1999,13.1625,13.1625,2800.0
2005-06-23 10:50:00,17.6,17.61,17.59,17.61,2600.0,13.1625,13.17,13.155,13.17,2600.0
2005-06-23 10:55:00,17.6,17.6,17.6,17.6,3000.0,13.1625,13.1625,13.1625,13.1625,3000.0
2005-06-23 11:00:00,17.63,17.67,17.63,17.67,4200.0,13.1849,13.2149,13.1849,13.2149,4200.0
2005-06-23 11:05:00,17.67,17.68,17.67,17.68,1200.0,13.2149,13.2223,13.2149,13.2223,1200.0
2005-06-23 11:10:00,17.68,17.68,17.67,17.67,1600.0,13.2223,13.2223,13.2149,13.2149,1600.0
2005-06-23 11:15:00,17.67,17.68,17.67,17.68,2600.0,13.2149,13.2223,13.2149,13.2223,2600.0
2005-06-23 11:20:00,17.68,17.68,17.66,17.67,1600.0,13.2223,13.2223,13.2074,13.2149,1600.0
2005-06-23 11:25:00,17.67,17.68,17.67,17.68,6000.0,13.2149,13.2223,13.2149,13.2223,6000.0
2005-06-23 11:30:00,17.68,17.68,17.66,17.66,1400.0,13.2223,13.2223,13.2074,13.2074,1400.0
2005-06-23 11:35:00,17.65,17.65,17.64,17.65,5400.0,13.1999,13.1999,13.1924,13.1999,5400.0
2005-06-23 11:40:00,17.65,17.67,17.65,17.67,1600.0,13.1999,13.2149,13.1999,13.2149,1600.0
2005-06-23 11:45:00,17.67,17.68,17.67,17.67,2600.0,13.2149,13.2223,13.2149,13.2149,2600.0
2005-06-23 11:50:00,17.68,17.75,17.68,17.71,11000.0,13.2223,13.2747,13.2223,13.2448,11000.0
2005-06-23 11:55:00,17.7,17.71,17.67,17.68,5800.0,13.2373,13.2448,13.2149,13.2223,5800.0
2005-06-23 12:00:00,17.66,17.66,17.65,17.66,5800.0,13.2074,13.2074,13.1999,13.2074,5800.0
2005-06-23 12:05:00,17.64,17.64,17.64,17.64,1000.0,13.1924,13.1924,13.1924,13.1924,1000.0
2005-06-23 12:10:00,17.64,17.64,17.63,17.63,1400.0,13.1924,13.1924,13.1849,13.1849,1400.0
2005-06-23 12:15:00,17.63,17.63,17.63,17.63,5000.0,13.1849,13.1849,13.1849,13.1849,5000.0
2005-06-23 12:20:00,17.61,17.61,17.61,17.61,1600.0,13.17,13.17,13.17,13.17,1600.0
2005-06-23 12:25:00,17.6,17.6,17.58,17.58,3200.0,13.1625,13.1625,13.1476,13.1476,3200.0
2005-06-23 12:30:00,17.59,17.59,17.55,17.55,6600.0,13.155,13.155,13.1251,13.1251,6600.0
2005-06-23 12:35:00,17.55,17.56,17.55,17.56,4800.0,13.1251,13.1326,13.1251,13.1326,4800.0
2005-06-23 12:40:00,17.56,17.58,17.56,17.57,1600.0,13.1326,13.1476,13.1326,13.1401,1600.0
2005-06-23 12:45:00,17.58,17.58,17.58,17.58,2000.0,13.1476,13.1476,13.1476,13.1476,2000.0
2005-06-23 12:50:00,17.58,17.58,17.55,17.55,3600.0,13.1476,13.1476,13.1251,13.1251,3600.0
2005-06-23 12:55:00,17.55,17.55,17.53,17.53,1800.0,13.1251,13.1251,13.1102,13.1102,1800.0
2005-06-23 13:00:00,17.52,17.53,17.52,17.52,8200.0,13.1027,13.1102,13.1027,13.1027,8200.0
2005-06-23 13:05:00,17.52,17.53,17.52,17.53,2600.0,13.1027,13.1102,13.1027,13.1102,2600.0
2005-06-23 13:10:00,17.52,17.52,17.5,17.52,5600.0,13.1027,13.1027,13.0877,13.1027,5600.0
2005-06-23 13:15:00,17.5,17.54,17.5,17.54,2200.0,13.0877,13.1176,13.0877,13.1176,2200.0
2005-06-23 13:20:00,17.54,17.55,17.54,17.55,1000.0,13.1176,13.1251,13.1176,13.1251,1000.0
2005-06-23 13:25:00,17.55,17.55,17.54,17.55,3000.0,13.1251,13.1251,13.1176,13.1251,3000.0
2005-06-23 13:30:00,17.55,17.55,17.54,17.55,1400.0,13.1251,13.1251,13.1176,13.1251,1400.0
2005-06-23 13:35:00,17.55,17.55,17.54,17.54,5600.0,13.1251,13.1251,13.1176,13.1176,5600.0
2005-06-23 13:40:00,17.47,17.48,17.43,17.45,15000.0,13.0653,13.0728,13.0354,13.0503,15000.0
2005-06-23 13:45:00,17.46,17.5,17.38,17.38,7800.0,13.0578,13.0877,12.998,12.998,7800.0
2005-06-23 13:50:00,17.35,17.4,17.35,17.4,11600.0,12.9755,13.0129,12.9755,13.0129,11600.0
2005-06-23 13:55:00,17.39,17.39,17.35,17.35,5400.0,13.0055,13.0055,12.9755,12.9755,5400.0
2005-06-23 14:00:00,17.35,17.39,17.34,17.39,8800.0,12.9755,13.0055,12.9681,13.0055,8800.0
2005-06-23 14:05:00,17.36,17.41,17.35,17.36,7000.0,12.983,13.0204,12.9755,12.983,7000.0
2005-06-23 14:10:00,17.38,17.38,17.36,17.37,5600.0,12.998,12.998,12.983,12.9905,5600.0
2005-06-23 14:15:00,17.37,17.42,17.37,17.42,7200.0,12.9905,13.0279,12.9905,13.0279,7200.0
2005-06-23 14:20:00,17.42,17.42,17.39,17.4,14800.0,13.0279,13.0279,13.0055,13.0129,14800.0
2005-06-23 14:25:00,17.4,17.4,17.36,17.38,7800.0,13.0129,13.0129,12.983,12.998,7800.0
2005-06-23 14:30:00,17.38,17.39,17.38,17.39,5800.0,12.998,13.0055,12.998,13.0055,5800.0
2005-06-23 14:35:00,17.39,17.48,17.39,17.48,6200.0,13.0055,13.0728,13.0055,13.0728,6200.0
2005-06-23 14:40:00,17.48,17.48,17.42,17.42,9600.0,13.0728,13.0728,13.0279,13.0279,9600.0
2005-06-23 14:45:00,17.42,17.42,17.42,17.42,5400.0,13.0279,13.0279,13.0279,13.0279,5400.0
2005-06-23 14:50:00,17.42,17.43,17.38,17.38,13200.0,13.0279,13.0354,12.998,12.998,13200.0
2005-06-23 14:55:00,17.38,17.38,17.38,17.38,15200.0,12.998,12.998,12.998,12.998,15200.0
2005-06-23 15:00:00,17.38,17.38,17.34,17.35,7200.0,12.998,12.998,12.9681,12.9755,7200.0
2005-06-23 15:05:00,17.36,17.36,17.34,17.35,13400.0,12.983,12.983,12.9681,12.9755,13400.0
2005-06-23 15:10:00,17.34,17.35,17.34,17.35,9800.0,12.9681,12.9755,12.9681,12.9755,9800.0
2005-06-23 15:15:00,17.35,17.37,17.35,17.36,15000.0,12.9755,12.9905,12.9755,12.983,15000.0
2005-06-23 15:20:00,17.36,17.37,17.35,17.35,15200.0,12.983,12.9905,12.9755,12.9755,15200.0
2005-06-23 15:25:00,17.35,17.35,17.33,17.34,21600.0,12.9755,12.9755,12.9606,12.9681,21600.0
2005-06-23 15:30:00,17.34,17.34,17.3,17.31,32400.0,12.9681,12.9681,12.9382,12.9456,32400.0
2005-06-23 15:35:00,17.31,17.33,17.31,17.33,8400.0,12.9456,12.9606,12.9456,12.9606,8400.0
2005-06-23 15:40:00,17.33,17.33,17.31,17.31,13200.0,12.9606,12.9606,12.9456,12.9456,13200.0
2005-06-23 15:45:00,17.32,17.35,17.32,17.35,10000.0,12.9531,12.9755,12.9531,12.9755,10000.0
2005-06-23 15:50:00,17.37,17.38,17.33,17.33,22400.0,12.9905,12.998,12.9606,12.9606,22400.0
2005-06-23 15:55:00,17.38,17.38,17.35,17.35,7600.0,12.998,12.998,12.9755,12.9755,7600.0
2005-06-24 09:30:00,17.34,17.35,17.34,17.35,1800.0,12.9681,12.9755,12.9681,12.9755,1800.0
2005-06-24 09:35:00,17.36,17.37,17.3,17.35,6400.0,12.983,12.9905,12.9382,12.9755,6400.0
2005-06-24 09:40:00,17.34,17.34,17.28,17.33,2800.0,12.9681,12.9681,12.9232,12.9606,2800.0
2005-06-24 09:45:00,17.29,17.3,17.28,17.29,3000.0,12.9307,12.9382,12.9232,12.9307,3000.0
2005-06-24 09:50:00,17.31,17.34,17.3,17.34,4400.0,12.9456,12.9681,12.9382,12.9681,4400.0
2005-06-24 09:55:00,17.35,17.35,17.29,17.29,4600.0,12.9755,12.9755,12.9307,12.9307,4600.0
2005-06-24 10:00:00,17.3,17.3,17.29,17.3,7400.0,12.9382,12.9382,12.9307,12.9382,7400.0
2005-06-24 10:05:00,17.3,17.32,17.26,17.32,10800.0,12.9382,12.9531,12.9082,12.9531,10800.0
2005-06-24 10:10:00,17.33,17.36,17.31,17.34,9000.0,12.9606,12.983,12.9456,12.9681,9000.0
2005-06-24 10:15:00,17.35,17.36,17.32,17.32,9800.0,12.9755,12.983,12.9531,12.9531,9800.0
2005-06-24 10:20:00,17.3,17.35,17.3,17.32,9200.0,12.9382,12.9755,12.9382,12.9531,9200.0
2005-06-24 10:25:00,17.33,17.38,17.32,17.32,13200.0,12.9606,12.998,12.9531,12.9531,13200.0
2005-06-24 10:30:00,17.31,17.33,17.31,17.31,7000.0,12.9456,12.9606,12.9456,12.9456,7000.0
2005-06-24 10:35:00,17.28,17.28,17.22,17.24,15200.0,12.9232,12.9232,12.8783,12.8933,15200.0
2005-06-24 10:40:00,17.25,17.3,17.25,17.28,13000.0,12.9008,12.9382,12.9008,12.9232,13000.0
2005-06-24 10:45:00,17.29,17.34,17.28,17.34,6400.0,12.9307,12.9681,12.9232,12.9681,6400.0
2005-06-24 10:50:00,17.34,17.34,17.32,17.33,10200.0,12.9681,12.9681,12.9531,12.9606,10200.0
2005-06-24 10:55:00,17.32,17.32,17.28,17.3,5400.0,12.9531,12.9531,12.9232,12.9382,5400.0
2005-06-24 11:00:00,17.3,17.33,17.3,17.33,5800.0,12.9382,12.9606,12.9382,12.9606,5800.0
2005-06-24 11:05:00,17.34,17.36,17.34,17.36,2000.0,12.9681,12.983,12.9681,12.983,2000.0
2005-06-24 11:10:00,17.35,17.36,17.35,17.36,4200.0,12.9755,12.983,12.9755,12.983,4200.0
2005-06-24 11:15:00,17.39,17.39,17.36,17.36,1800.0,13.0055,13.0055,12.983,12.983,1800.0
2005-06-24 11:20:00,17.36,17.36,17.36,17.36,10600.0,12.983,12.983,12.983,12.983,10600.0
2005-06-24 11:25:00,17.36,17.38,17.36,17.36,7200.0,12.983,12.998,12.983,12.983,7200.0
2005-06-24 11:30:00,17.36,17.38,17.36,17.38,9000.0,12.983,12.998,12.983,12.998,9000.0
2005-06-24 11:35:00,17.39,17.41,17.37,17.37,7000.0,13.0055,13.0204,12.9905,12.9905,7000.0
2005-06-24 11:40:00,17.35,17.35,17.33,17.34,6600.0,12.9755,12.9755,12.9606,12.9681,6600.0
2005-06-24 11:45:00,17.34,17.37,17.34,17.37,7600.0,12.9681,12.9905,12.9681,12.9905,7600.0
2005-06-24 11:50:00,17.37,17.37,17.32,17.33,7600.0,12.9905,12.9905,12.9531,12.9606,7600.0
2005-06-24 11:55:00,17.33,17.36,17.33,17.36,9800.0,12.9606,12.983,12.9606,12.983,9800.0
2005-06-24 12:00:00,17.36,17.38,17.36,17.36,6200.0,12.983,12.998,12.983,12.983,6200.0
2005-06-24 12:05:00,17.36,17.36,17.36,17.36,7600.0,12.983,12.983,12.983,12.983,7600.0
2005-06-24 12:10:00,17.36,17.39,17.36,17.39,16200.0,12.983,13.0055,12.983,13.0055,16200.0
2005-06-24 12:15:00,17.39,17.42,17.39,17.41,5600.0,13.0055,13.0279,13.0055,13.0204,5600.0
2005-06-24 12:20:00,17.41,17.42,17.41,17.42,6000.0,13.0204,13.0279,13.0204,13.0279,6000.0
2005-06-24 12:25:00,17.42,17.43,17.42,17.43,8400.0,13.0279,13.0354,13.0279,13.0354,8400.0
2005-06-24 12:30:00,17.43,17.43,17.43,17.43,3400.0,13.0354,13.0354,13.0354,13.0354,3400.0
2005-06-24 12:35:00,17.43,17.45,17.43,17.45,2000.0,13.0354,13.0503,13.0354,13.0503,2000.0
2005-06-24 12:40:00,17.45,17.46,17.45,17.46,4000.0,13.0503,13.0578,13.0503,13.0578,4000.0
2005-06-24 12:45:00,17.46,17.48,17.46,17.46,5000.0,13.0578,13.0728,13.0578,13.0578,5000.0
2005-06-24 12:50:00,17.46,17.47,17.45,17.45,10600.0,13.0578,13.0653,13.0503,13.0503,10600.0
2005-06-24 12:55:00,17.45,17.46,17.45,17.46,7600.0,13.0503,13.0578,13.0503,13.0578,7600.0
2005-06-24 13:00:00,17.46,17.47,17.46,17.47,12400.0,13.0578,13.0653,13.0578,13.0653,12400.0
2005-06-24 13:05:00,17.47,17.48,17.46,17.47,13600.0,13.0653,13.0728,13.0578,13.0653,13600.0
2005-06-24 13:10:00,17.47,17.5,17.45,17.46,26400.0,13.0653,13.0877,13.0503,13.0578,26400.0
2005-06-24 13:15:00,17.46,17.48,17.46,17.47,15600.0,13.0578,13.0728,13.0578,13.0653,15600.0
2005-06-24 13:20:00,17.48,17.49,17.48,17.48,7400.0,13.0728,13.0802,13.0728,13.0728,7400.0
2005-06-24 13:25:00,17.48,17.48,17.46,17.47,10600.0,13.0728,13.0728,13.0578,13.0653,10600.0
2005-06-24 13:30:00,17.47,17.47,17.46,17.46,14200.0,13.0653,13.0653,13.0578,13.0578,14200.0
2005-06-24 13:35:00,17.46,17.47,17.46,17.47,17800.0,13.0578,13.0653,13.0578,13.0653,17800.0
2005-06-24 13:40:00,17.47,17.47,17.46,17.46,5600.0,13.0653,13.0653,13.0578,13.0578,5600.0
2005-06-24 13:45:00,17.46,17.47,17.45,17.47,56400.0,13.0578,13.0653,13.0503,13.0653,56400.0
2005-06-24 13:50:00,17.48,17.49,17.47,17.48,19200.0,13.0728,13.0802,13.0653,13.0728,19200.0
2005-06-24 13:55:00,17.48,17.49,17.48,17.49,9200.0,13.0728,13.0802,13.0728,13.0802,9200.0
2005-06-24 14:00:00,17.49,17.49,17.48,17.48,21600.0,13.0802,13.0802,13.0728,13.0728,21600.0
2005-06-24 14:05:00,17.48,17.48,17.47,17.47,65600.0,13.0728,13.0728,13.0653,13.0653,65600.0
2005-06-24 14:10:00,17.47,17.49,17.47,17.49,15200.0,13.0653,13.0802,13.0653,13.0802,15200.0
2005-06-24 14:15:00,17.49,17.49,17.47,17.47,8800.0,13.0802,13.0802,13.0653,13.0653,8800.0
2005-06-24 14:20:00,17.47,17.48,17.47,17.48,6000.0,13.0653,13.0728,13.0653,13.0728,6000.0
2005-06-24 14:25:00,17.47,17.47,17.47,17.47,10000.0,13.0653,13.0653,13.0653,13.0653,10000.0
2005-06-24 14:30:00,17.47,17.49,17.47,17.47,28000.0,13.0653,13.0802,13.0653,13.0653,28000.0
2005-06-24 14:35:00,17.46,17.46,17.45,17.45,17400.0,13.0578,13.0578,13.0503,13.0503,17400.0
2005-06-24 14:40:00,17.45,17.45,17.45,17.45,7800.0,13.0503,13.0503,13.0503,13.0503,7800.0
2005-06-24 14:45:00,17.46,17.47,17.45,17.47,7800.0,13.0578,13.0653,13.0503,13.0653,7800.0
2005-06-24 14:50:00,17.47,17.47,17.45,17.45,8800.0,13.0653,13.0653,13.0503,13.0503,8800.0
2005-06-24 14:55:00,17.45,17.45,17.43,17.43,17200.0,13.0503,13.0503,13.0354,13.0354,17200.0
2005-06-24 15:00:00,17.43,17.43,17.43,17.43,6800.0,13.0354,13.0354,13.0354,13.0354,6800.0
2005-06-24 15:05:00,17.43,17.43,17.36,17.38,15200.0,13.0354,13.0354,12.983,12.998,15200.0
2005-06-24 15:10:00,17.39,17.39,17.37,17.37,15000.0,13.0055,13.0055,12.9905,12.9905,15000.0
2005-06-24 15:15:00,17.37,17.38,17.36,17.36,10200.0,12.9905,12.998,12.983,12.983,10200.0
2005-06-24 15:20:00,17.38,17.39,17.37,17.38,11200.0,12.998,13.0055,12.9905,12.998,11200.0
2005-06-24 15:25:00,17.39,17.39,17.38,17.38,13200.0,13.0055,13.0055,12.998,12.998,13200.0
2005-06-24 15:30:00,17.39,17.43,17.39,17.41,16400.0,13.0055,13.0354,13.0055,13.0204,16400.0
2005-06-24 15:35:00,17.41,17.43,17.41,17.43,13800.0,13.0204,13.0354,13.0204,13.0354,13800.0
2005-06-24 15:40:00,17.43,17.49,17.43,17.49,9400.0,13.0354,13.0802,13.0354,13.0802,9400.0
2005-06-24 15:45:00,17.49,17.53,17.48,17.53,29200.0,13.0802,13.1102,13.0728,13.1102,29200.0
2005-06-24 15:50:00,17.53,17.53,17.52,17.52,33400.0,13.1102,13.1102,13.1027,13.1027,33400.0
2005-06-24 15:55:00,17.5,17.5,17.47,17.47,43600.0,13.0877,13.0877,13.0653,13.0653,43600.0
2005-06-27 09:30:00,17.38,17.38,17.38,17.38,12800.0,12.998,12.998,12.998,12.998,12800.0
2005-06-27 09:35:00,17.42,17.47,17.42,17.46,5400.0,13.0279,13.0653,13.0279,13.0578,5400.0
2005-06-27 09:40:00,17.46,17.46,17.46,17.46,2000.0,13.0578,13.0578,13.0578,13.0578,2000.0
2005-06-27 09:45:00,17.47,17.49,17.47,17.47,9400.0,13.0653,13.0802,13.0653,13.0653,9400.0
2005-06-27 09:50:00,17.45,17.47,17.45,17.47,7000.0,13.0503,13.0653,13.0503,13.0653,7000.0
2005-06-27 09:55:00,17.48,17.5,17.48,17.49,5000.0,13.0728,13.0877,13.0728,13.0802,5000.0
2005-06-27 10:00:00,17.49,17.53,17.49,17.53,7800.0,13.0802,13.1102,13.0802,13.1102,7800.0
2005-06-27 10:05:00,17.53,17.53,17.51,17.51,7000.0,13.1102,13.1102,13.0952,13.0952,7000.0
2005-06-27 10:10:00,17.52,17.53,17.5,17.5,5200.0,13.1027,13.1102,13.0877,13.0877,5200.0
2005-06-27 10:15:00,17.5,17.58,17.5,17.57,12800.0,13.0877,13.1476,13.0877,13.1401,12800.0
2005-06-27 10:20:00,17.56,17.58,17.55,17.56,10600.0,13.1326,13.1476,13.1251,13.1326,10600.0
2005-06-27 10:25:00,17.56,17.58,17.55,17.58,6000.0,13.1326,13.1476,13.1251,13.1476,6000.0
2005-06-27 10:30:00,17.58,17.59,17.57,17.58,24800.0,13.1476,13.155,13.1401,13.1476,24800.0
2005-06-27 10:35:00,17.58,17.59,17.56,17.57,9000.0,13.1476,13.155,13.1326,13.1401,9000.0
2005-06-27 10:40:00,17.58,17.6,17.57,17.6,12400.0,13.1476,13.1625,13.1401,13.1625,12400.0
2005-06-27 10:45:00,17.6,17.6,17.58,17.59,9600.0,13.1625,13.1625,13.1476,13.155,9600.0
2005-06-27 10:50:00,17.59,17.59,17.59,17.59,7000.0,13.155,13.155,13.155,13.155,7000.0
2005-06-27 10:55:00,17.58,17.59,17.58,17.58,3800.0,13.1476,13.155,13.1476,13.1476,3800.0
2005-06-27 11:00:00,17.58,17.58,17.58,17.58,6600.0,13.1476,13.1476,13.1476,13.1476,6600.0
2005-06-27 11:05:00,17.58,17.59,17.58,17.59,14600.0,13.1476,13.155,13.1476,13.155,14600.0
2005-06-27 11:10:00,17.58,17.59,17.58,17.59,1400.0,13.1476,13.155,13.1476,13.155,1400.0
2005-06-27 11:15:00,17.59,17.59,17.59,17.59,7400.0,13.155,13.155,13.155,13.155,7400.0
2005-06-27 11:20:00,17.59,17.61,17.59,17.61,6400.0,13.155,13.17,13.155,13.17,6400.0
2005-06-27 11:25:00,17.61,17.61,17.61,17.61,14000.0,13.17,13.17,13.17,13.17,14000.0
2005-06-27 11:30:00,17.61,17.64,17.61,17.64,11800.0,13.17,13.1924,13.17,13.1924,11800.0
2005-06-27 11:35:00,17.64,17.64,17.63,17.63,12400.0,13.1924,13.1924,13.1849,13.1849,12400.0
2005-06-27 11:40:00,17.63,17.68,17.63,17.65,29200.0,13.1849,13.2223,13.1849,13.1999,29200.0
2005-06-27 11:45:00,17.65,17.66,17.65,17.66,28800.0,13.1999,13.2074,13.1999,13.2074,28800.0
2005-06-27 11:50:00,17.66,17.69,17.66,17.68,35200.0,13.2074,13.2298,13.2074,13.2223,35200.0
2005-06-27 11:55:00,17.68,17.68,17.68,17.68,2400.0,13.2223,13.2223,13.2223,13.2223,2400.0
2005-06-27 12:00:00,17.68,17.68,17.68,17.68,1600.0,13.2223,13.2223,13.2223,13.2223,1600.0
2005-06-27 12:05:00,17.68,17.69,17.68,17.69,4400.0,13.2223,13.2298,13.2223,13.2298,4400.0
2005-06-27 12:10:00,17.7,17.71,17.7,17.7,11000.0,13.2373,13.2448,13.2373,13.2373,11000.0
2005-06-27 12:15:00,17.71,17.72,17.68,17.7,8200.0,13.2448,13.2523,13.2223,13.2373,8200.0
2005-06-27 12:20:00,17.7,17.72,17.7,17.71,5200.0,13.2373,13.2523,13.2373,13.2448,5200.0
2005-06-27 12:25:00,17.71,17.71,17.71,17.71,3200.0,13.2448,13.2448,13.2448,13.2448,3200.0
2005-06-27 12:30:00,17.71,17.72,17.71,17.72,2200.0,13.2448,13.2523,13.2448,13.2523,2200.0
2005-06-27 12:35:00,17.71,17.71,17.7,17.71,4000.0,13.2448,13.2448,13.2373,13.2448,4000.0
2005-06-27 12:40:00,17.71,17.72,17.71,17.72,4600.0,13.2448,13.2523,13.2448,13.2523,4600.0
2005-06-27 12:45:00,17.71,17.73,17.71,17.72,14200.0,13.2448,13.2597,13.2448,13.2523,14200.0
2005-06-27 12:50:00,17.72,17.74,17.71,17.74,25200.0,13.2523,13.2672,13.2448,13.2672,25200.0
2005-06-27 12:55:00,17.74,17.74,17.73,17.73,7000.0,13.2672,13.2672,13.2597,13.2597,7000.0
2005-06-27 13:00:00,17.73,17.73,17.73,17.73,5400.0,13.2597,13.2597,13.2597,13.2597,5400.0
2005-06-27 13:05:00,17.73,17.74,17.72,17.73,10800.0,13.2597,13.2672,13.2523,13.2597,10800.0
2005-06-27 13:10:00,17.74,17.75,17.73,17.74,15200.0,13.2672,13.2747,13.2597,13.2672,15200.0
2005-06-27 13:15:00,17.74,17.74,17.71,17.71,11600.0,13.2672,13.2672,13.2448,13.2448,11600.0
2005-06-27 13:20:00,17.71,17.74,17.7,17.73,6800.0,13.2448,13.2672,13.2373,13.2597,6800.0
2005-06-27 13:25:00,17.73,17.73,17.72,17.72,4800.0,13.2597,13.2597,13.2523,13.2523,4800.0
2005-06-27 13:30:00,17.72,17.73,17.72,17.73,2800.0,13.2523,13.2597,13.2523,13.2597,2800.0
2005-06-27 13:35:00,17.73,17.74,17.72,17.72,3600.0,13.2597,13.2672,13.2523,13.2523,3600.0
2005-06-27 13:40:00,17.72,17.73,17.72,17.72,4400.0,13.2523,13.2597,13.2523,13.2523,4400.0
2005-06-27 13:45:00,17.72,17.73,17.71,17.73,5400.0,13.2523,13.2597,13.2448,13.2597,5400.0
2005-06-27 13:50:00,17.73,17.74,17.72,17.73,7800.0,13.2597,13.2672,13.2523,13.2597,7800.0
2005-06-27 13:55:00,17.73,17.73,17.71,17.72,15400.0,13.2597,13.2597,13.2448,13.2523,15400.0
2005-06-27 14:00:00,17.72,17.72,17.7,17.71,7200.0,13.2523,13.2523,13.2373,13.2448,7200.0
2005-06-27 14:05:00,17.71,17.73,17.71,17.72,5000.0,13.2448,13.2597,13.2448,13.2523,5000.0
2005-06-27 14:10:00,17.73,17.73,17.72,17.73,1200.0,13.2597,13.2597,13.2523,13.2597,1200.0
2005-06-27 14:15:00,17.73,17.73,17.71,17.72,6200.0,13.2597,13.2597,13.2448,13.2523,6200.0
2005-06-27 14:20:00,17.7,17.71,17.7,17.7,7000.0,13.2373,13.2448,13.2373,13.2373,7000.0
2005-06-27 14:25:00,17.7,17.7,17.67,17.68,6600.0,13.2373,13.2373,13.2149,13.2223,6600.0
2005-06-27 14:30:00,17.68,17.71,17.68,17.71,6600.0,13.2223,13.2448,13.2223,13.2448,6600.0
2005-06-27 14:35:00,17.71,17.71,17.68,17.68,3600.0,13.2448,13.2448,13.2223,13.2223,3600.0
2005-06-27 14:40:00,17.68,17.69,17.68,17.68,2400.0,13.2223,13.2298,13.2223,13.2223,2400.0
2005-06-27 14:45:00,17.68,17.7,17.68,17.68,3000.0,13.2223,13.2373,13.2223,13.2223,3000.0
2005-06-27 14:50:00,17.68,17.7,17.68,17.68,2800.0,13.2223,13.2373,13.2223,13.2223,2800.0
2005-06-27 14:55:00,17.68,17.68,17.66,17.66,4200.0,13.2223,13.2223,13.2074,13.2074,4200.0
2005-06-27 15:00:00,17.66,17.66,17.65,17.65,3600.0,13.2074,13.2074,13.1999,13.1999,3600.0
2005-06-27 15:05:00,17.65,17.78,17.65,17.78,29400.0,13.1999,13.2971,13.1999,13.2971,29400.0
2005-06-27 15:10:00,17.75,17.75,17.67,17.67,13000.0,13.2747,13.2747,13.2149,13.2149,13000.0
2005-06-27 15:15:00,17.67,17.68,17.65,17.65,10600.0,13.2149,13.2223,13.1999,13.1999,10600.0
2005-06-27 15:20:00,17.65,17.69,17.65,17.69,5600.0,13.1999,13.2298,13.1999,13.2298,5600.0
2005-06-27 15:25:00,17.68,17.69,17.66,17.66,8400.0,13.2223,13.2298,13.2074,13.2074,8400.0
2005-06-27 15:30:00,17.66,17.69,17.65,17.65,6000.0,13.2074,13.2298,13.1999,13.1999,6000.0
2005-06-27 15:35:00,17.65,17.67,17.64,17.65,8200.0,13.1999,13.2149,13.1924,13.1999,8200.0
2005-06-27 15:40:00,17.67,17.67,17.64,17.65,4400.0,13.2149,13.2149,13.1924,13.1999,4400.0
2005-06-27 15:45:00,17.65,17.65,17.61,17.64,13200.0,13.1999,13.1999,13.17,13.1924,13200.0
2005-06-27 15:50:00,17.63,17.63,17.63,17.63,19800.0,13.1849,13.1849,13.1849,13.1849,19800.0
2005-06-27 15:55:00,17.63,17.64,17.62,17.64,28800.0,13.1849,13.1924,13.1775,13.1924,28800.0
2005-06-28 09:40:00,18.25,18.25,18.24,18.24,100200.0,13.6486,13.6486,13.6412,13.6412,100200.0
2005-06-28 09:45:00,18.24,18.33,18.24,18.28,67400.0,13.6412,13.7085,13.6412,13.6711,67400.0
2005-06-28 09:50:00,18.28,18.28,18.18,18.18,50200.0,13.6711,13.6711,13.5963,13.5963,50200.0
2005-06-28 09:55:00,18.19,18.19,18.1,18.11,34400.0,13.6038,13.6038,13.5364,13.5439,34400.0
2005-06-28 10:00:00,18.11,18.2,18.11,18.2,31600.0,13.5439,13.6112,13.5439,13.6112,31600.0
2005-06-28 10:05:00,18.19,18.19,18.18,18.18,26000.0,13.6038,13.6038,13.5963,13.5963,26000.0
2005-06-28 10:10:00,18.18,18.25,18.18,18.22,43400.0,13.5963,13.6486,13.5963,13.6262,43400.0
2005-06-28 10:15:00,18.22,18.23,18.2,18.22,15800.0,13.6262,13.6337,13.6112,13.6262,15800.0
2005-06-28 10:20:00,18.22,18.25,18.22,18.23,49600.0,13.6262,13.6486,13.6262,13.6337,49600.0
2005-06-28 10:25:00,18.23,18.23,18.22,18.23,12600.0,13.6337,13.6337,13.6262,13.6337,12600.0
2005-06-28 10:30:00,18.23,18.25,18.23,18.24,17000.0,13.6337,13.6486,13.6337,13.6412,17000.0
2005-06-28 10:35:00,18.24,18.25,18.24,18.25,9000.0,13.6412,13.6486,13.6412,13.6486,9000.0
2005-06-28 10:40:00,18.25,18.3,18.25,18.28,54400.0,13.6486,13.686,13.6486,13.6711,54400.0
2005-06-28 10:45:00,18.29,18.29,18.29,18.29,1600.0,13.6785,13.6785,13.6785,13.6785,1600.0
2005-06-28 10:50:00,18.29,18.3,18.29,18.3,15000.0,13.6785,13.686,13.6785,13.686,15000.0
2005-06-28 10:55:00,18.3,18.3,18.28,18.29,9800.0,13.686,13.686,13.6711,13.6785,9800.0
2005-06-28 11:00:00,18.29,18.29,18.29,18.29,7000.0,13.6785,13.6785,13.6785,13.6785,7000.0
2005-06-28 11:05:00,18.29,18.29,18.28,18.29,16000.0,13.6785,13.6785,13.6711,13.6785,16000.0
2005-06-28 11:10:00,18.29,18.29,18.27,18.27,11600.0,13.6785,13.6785,13.6636,13.6636,11600.0
2005-06-28 11:15:00,18.28,18.29,18.28,18.29,7800.0,13.6711,13.6785,13.6711,13.6785,7800.0
2005-06-28 11:20:00,18.29,18.3,18.29,18.3,14600.0,13.6785,13.686,13.6785,13.686,14600.0
2005-06-28 11:25:00,18.3,18.34,18.3,18.34,48800.0,13.686,13.7159,13.686,13.7159,48800.0
2005-06-28 11:30:00,18.34,18.38,18.33,18.34,17000.0,13.7159,13.7459,13.7085,13.7159,17000.0
2005-06-28 11:35:00,18.35,18.35,18.32,18.32,9800.0,13.7234,13.7234,13.701,13.701,9800.0
2005-06-28 11:40:00,18.32,18.33,18.3,18.32,4600.0,13.701,13.7085,13.686,13.701,4600.0
2005-06-28 11:45:00,18.32,18.33,18.31,18.33,4200.0,13.701,13.7085,13.6935,13.7085,4200.0
2005-06-28 11:50:00,18.32,18.32,18.32,18.32,7000.0,13.701,13.701,13.701,13.701,7000.0
2005-06-28 11:55:00,18.32,18.32,18.32,18.32,4000.0,13.701,13.701,13.701,13.701,4000.0
2005-06-28 12:00:00,18.32,18.32,18.32,18.32,3600.0,13.701,13.701,13.701,13.701,3600.0
2005-06-28 12:05:00,18.32,18.33,18.32,18.33,10200.0,13.701,13.7085,13.701,13.7085,10200.0
2005-06-28 12:10:00,18.32,18.32,18.31,18.31,4400.0,13.701,13.701,13.6935,13.6935,4400.0
2005-06-28 12:15:00,18.31,18.31,18.26,18.26,7200.0,13.6935,13.6935,13.6561,13.6561,7200.0
2005-06-28 12:20:00,18.26,18.3,18.26,18.3,3000.0,13.6561,13.686,13.6561,13.686,3000.0
2005-06-28 12:25:00,18.3,18.3,18.29,18.29,4400.0,13.686,13.686,13.6785,13.6785,4400.0
2005-06-28 12:30:00,18.29,18.3,18.29,18.29,1600.0,13.6785,13.686,13.6785,13.6785,1600.0
2005-06-28 12:35:00,18.3,18.3,18.29,18.3,4200.0,13.686,13.686,13.6785,13.686,4200.0
2005-06-28 12:40:00,18.3,18.3,18.29,18.29,3400.0,13.686,13.686,13.6785,13.6785,3400.0
2005-06-28 12:45:00,18.3,18.3,18.3,18.3,4400.0,13.686,13.686,13.686,13.686,4400.0
2005-06-28 12:50:00,18.3,18.3,18.29,18.29,2600.0,13.686,13.686,13.6785,13.6785,2600.0
2005-06-28 12:55:00,18.29,18.29,18.29,18.29,2400.0,13.6785,13.6785,13.6785,13.6785,2400.0
2005-06-28 13:00:00,18.29,18.29,18.28,18.29,3600.0,13.6785,13.6785,13.6711,13.6785,3600.0
2005-06-28 13:05:00,18.29,18.29,18.28,18.28,12000.0,13.6785,13.6785,13.6711,13.6711,12000.0
2005-06-28 13:10:00,18.28,18.3,18.28,18.29,9000.0,13.6711,13.686,13.6711,13.6785,9000.0
2005-06-28 13:15:00,18.29,18.29,18.28,18.28,1800.0,13.6785,13.6785,13.6711,13.6711,1800.0
2005-06-28 13:20:00,18.28,18.3,18.28,18.3,26000.0,13.6711,13.686,13.6711,13.686,26000.0
2005-06-28 13:25:00,18.3,18.3,18.3,18.3,3200.0,13.686,13.686,13.686,13.686,3200.0
2005-06-28 13:30:00,18.3,18.3,18.3,18.3,5800.0,13.686,13.686,13.686,13.686,5800.0
2005-06-28 13:35:00,18.31,18.32,18.31,18.31,7200.0,13.6935,13.701,13.6935,13.6935,7200.0
2005-06-28 13:40:00,18.31,18.32,18.31,18.31,6400.0,13.6935,13.701,13.6935,13.6935,6400.0
2005-06-28 13:45:00,18.31,18.31,18.31,18.31,2000.0,13.6935,13.6935,13.6935,13.6935,2000.0
2005-06-28 13:50:00,18.31,18.32,18.31,18.31,6200.0,13.6935,13.701,13.6935,13.6935,6200.0
2005-06-28 13:55:00,18.31,18.31,18.3,18.3,2400.0,13.6935,13.6935,13.686,13.686,2400.0
2005-06-28 14:00:00,18.31,18.32,18.31,18.32,4400.0,13.6935,13.701,13.6935,13.701,4400.0
2005-06-28 14:05:00,18.32,18.32,18.31,18.31,4800.0,13.701,13.701,13.6935,13.6935,4800.0
2005-06-28 14:10:00,18.31,18.32,18.31,18.31,3000.0,13.6935,13.701,13.6935,13.6935,3000.0
2005-06-28 14:15:00,18.31,18.31,18.31,18.31,5400.0,13.6935,13.6935,13.6935,13.6935,5400.0
2005-06-28 14:20:00,18.31,18.31,18.31,18.31,2400.0,13.6935,13.6935,13.6935,13.6935,2400.0
2005-06-28 14:25:00,18.31,18.32,18.31,18.32,2400.0,13.6935,13.701,13.6935,13.701,2400.0
2005-06-28 14:30:00,18.32,18.33,18.32,18.33,9200.0,13.701,13.7085,13.701,13.7085,9200.0
2005-06-28 14:35:00,18.33,18.33,18.32,18.32,10400.0,13.7085,13.7085,13.701,13.701,10400.0
2005-06-28 14:40:00,18.32,18.33,18.32,18.33,13000.0,13.701,13.7085,13.701,13.7085,13000.0
2005-06-28 14:45:00,18.33,18.33,18.32,18.32,10000.0,13.7085,13.7085,13.701,13.701,10000.0
2005-06-28 14:50:00,18.32,18.33,18.32,18.33,2000.0,13.701,13.7085,13.701,13.7085,2000.0
2005-06-28 14:55:00,18.32,18.33,18.32,18.32,6600.0,13.701,13.7085,13.701,13.701,6600.0
2005-06-28 15:00:00,18.32,18.32,18.31,18.32,9600.0,13.701,13.701,13.6935,13.701,9600.0
2005-06-28 15:05:00,18.32,18.32,18.31,18.32,8600.0,13.701,13.701,13.6935,13.701,8600.0
2005-06-28 15:10:00,18.32,18.32,18.32,18.32,5800.0,13.701,13.701,13.701,13.701,5800.0
2005-06-28 15:15:00,18.32,18.33,18.29,18.29,15200.0,13.701,13.7085,13.6785,13.6785,15200.0
2005-06-28 15:20:00,18.3,18.3,18.28,18.28,12800.0,13.686,13.686,13.6711,13.6711,12800.0
2005-06-28 15:25:00,18.28,18.29,18.24,18.24,29800.0,13.6711,13.6785,13.6412,13.6412,29800.0
2005-06-28 15:30:00,18.25,18.29,18.25,18.29,24600.0,13.6486,13.6785,13.6486,13.6785,24600.0
2005-06-28 15:35:00,18.29,18.29,18.28,18.29,8800.0,13.6785,13.6785,13.6711,13.6785,8800.0
2005-06-28 15:40:00,18.29,18.29,18.25,18.25,10600.0,13.6785,13.6785,13.6486,13.6486,10600.0
2005-06-28 15:45:00,18.25,18.25,18.22,18.22,22400.0,13.6486,13.6486,13.6262,13.6262,22400.0
2005-06-28 15:50:00,18.22,18.24,18.22,18.23,31400.0,13.6262,13.6412,13.6262,13.6337,31400.0
2005-06-28 15:55:00,18.23,18.24,18.23,18.24,20200.0,13.6337,13.6412,13.6337,13.6412,20200.0
2005-06-29 09:30:00,18.27,18.28,18.25,18.27,10400.0,13.6636,13.6711,13.6486,13.6636,10400.0
2005-06-29 09:35:00,18.26,18.26,18.25,18.25,3200.0,13.6561,13.6561,13.6486,13.6486,3200.0
2005-06-29 09:40:00,18.26,18.26,18.23,18.25,6800.0,13.6561,13.6561,13.6337,13.6486,6800.0
2005-06-29 09:45:00,18.25,18.26,18.23,18.26,10400.0,13.6486,13.6561,13.6337,13.6561,10400.0
2005-06-29 09:50:00,18.26,18.26,18.25,18.25,8200.0,13.6561,13.6561,13.6486,13.6486,8200.0
2005-06-29 09:55:00,18.25,18.26,18.24,18.26,16000.0,13.6486,13.6561,13.6412,13.6561,16000.0
2005-06-29 10:00:00,18.26,18.27,18.26,18.27,7200.0,13.6561,13.6636,13.6561,13.6636,7200.0
2005-06-29 10:05:00,18.27,18.29,18.27,18.29,10000.0,13.6636,13.6785,13.6636,13.6785,10000.0
2005-06-29 10:10:00,18.29,18.3,18.28,18.28,10400.0,13.6785,13.686,13.6711,13.6711,10400.0
2005-06-29 10:15:00,18.28,18.29,18.28,18.28,4000.0,13.6711,13.6785,13.6711,13.6711,4000.0
2005-06-29 10:20:00,18.29,18.3,18.27,18.28,9800.0,13.6785,13.686,13.6636,13.6711,9800.0
2005-06-29 10:25:00,18.28,18.29,18.25,18.29,25600.0,13.6711,13.6785,13.6486,13.6785,25600.0
2005-06-29 10:30:00,18.29,18.31,18.29,18.31,8400.0,13.6785,13.6935,13.6785,13.6935,8400.0
2005-06-29 10:35:00,18.31,18.31,18.3,18.3,2600.0,13.6935,13.6935,13.686,13.686,2600.0
2005-06-29 10:40:00,18.29,18.3,18.28,18.28,3800.0,13.6785,13.686,13.6711,13.6711,3800.0
2005-06-29 10:45:00,18.26,18.29,18.26,18.29,5600.0,13.6561,13.6785,13.6561,13.6785,5600.0
2005-06-29 10:50:00,18.3,18.3,18.29,18.3,8000.0,13.686,13.686,13.6785,13.686,8000.0
2005-06-29 10:55:00,18.3,18.3,18.28,18.28,1000.0,13.686,13.686,13.6711,13.6711,1000.0
2005-06-29 11:00:00,18.28,18.28,18.25,18.27,5600.0,13.6711,13.6711,13.6486,13.6636,5600.0
2005-06-29 11:05:00,18.27,18.27,18.26,18.26,1600.0,13.6636,13.6636,13.6561,13.6561,1600.0
2005-06-29 11:10:00,18.26,18.26,18.25,18.25,4000.0,13.6561,13.6561,13.6486,13.6486,4000.0
2005-06-29 11:15:00,18.25,18.25,18.25,18.25,1400.0,13.6486,13.6486,13.6486,13.6486,1400.0
2005-06-29 11:20:00,18.26,18.28,18.26,18.27,3200.0,13.6561,13.6711,13.6561,13.6636,3200.0
2005-06-29 11:25:00,18.27,18.27,18.26,18.27,2800.0,13.6636,13.6636,13.6561,13.6636,2800.0
2005-06-29 11:30:00,18.27,18.28,18.27,18.28,1000.0,13.6636,13.6711,13.6636,13.6711,1000.0
2005-06-29 11:35:00,18.28,18.28,18.27,18.27,2800.0,13.6711,13.6711,13.6636,13.6636,2800.0
2005-06-29 11:40:00,18.27,18.29,18.27,18.29,4600.0,13.6636,13.6785,13.6636,13.6785,4600.0
2005-06-29 11:45:00,18.31,18.32,18.31,18.32,2200.0,13.6935,13.701,13.6935,13.701,2200.0
2005-06-29 11:50:00,18.32,18.33,18.32,18.32,6000.0,13.701,13.7085,13.701,13.701,6000.0
2005-06-29 11:55:00,18.32,18.32,18.31,18.31,2000.0,13.701,13.701,13.6935,13.6935,2000.0
2005-06-29 12:00:00,18.32,18.32,18.31,18.31,1800.0,13.701,13.701,13.6935,13.6935,1800.0
2005-06-29 12:05:00,18.31,18.31,18.31,18.31,2600.0,13.6935,13.6935,13.6935,13.6935,2600.0
2005-06-29 12:10:00,18.31,18.32,18.31,18.32,1200.0,13.6935,13.701,13.6935,13.701,1200.0
2005-06-29 12:15:00,18.32,18.33,18.32,18.32,6800.0,13.701,13.7085,13.701,13.701,6800.0
2005-06-29 12:20:00,18.32,18.32,18.32,18.32,2200.0,13.701,13.701,13.701,13.701,2200.0
2005-06-29 12:25:00,18.32,18.32,18.32,18.32,400.0,13.701,13.701,13.701,13.701,400.0
2005-06-29 12:30:00,18.32,18.32,18.31,18.32,3000.0,13.701,13.701,13.6935,13.701,3000.0
2005-06-29 12:35:00,18.31,18.32,18.31,18.32,400.0,13.6935,13.701,13.6935,13.701,400.0
2005-06-29 12:40:00,18.32,18.32,18.32,18.32,800.0,13.701,13.701,13.701,13.701,800.0
2005-06-29 12:45:00,18.31,18.31,18.31,18.31,1600.0,13.6935,13.6935,13.6935,13.6935,1600.0
2005-06-29 12:50:00,18.32,18.32,18.32,18.32,2400.0,13.701,13.701,13.701,13.701,2400.0
2005-06-29 12:55:00,18.32,18.32,18.29,18.31,2600.0,13.701,13.701,13.6785,13.6935,2600.0
2005-06-29 13:00:00,18.31,18.31,18.3,18.3,3600.0,13.6935,13.6935,13.686,13.686,3600.0
2005-06-29 13:05:00,18.3,18.31,18.3,18.31,16000.0,13.686,13.6935,13.686,13.6935,16000.0
2005-06-29 13:10:00,18.3,18.3,18.3,18.3,8600.0,13.686,13.686,13.686,13.686,8600.0
2005-06-29 13:15:00,18.3,18.3,18.29,18.3,1800.0,13.686,13.686,13.6785,13.686,1800.0
2005-06-29 13:20:00,18.3,18.32,18.3,18.32,17800.0,13.686,13.701,13.686,13.701,17800.0
2005-06-29 13:25:00,18.32,18.32,18.32,18.32,2000.0,13.701,13.701,13.701,13.701,2000.0
2005-06-29 13:30:00,18.32,18.32,18.32,18.32,6600.0,13.701,13.701,13.701,13.701,6600.0
2005-06-29 13:35:00,18.31,18.31,18.31,18.31,2800.0,13.6935,13.6935,13.6935,13.6935,2800.0
2005-06-29 13:40:00,18.31,18.31,18.31,18.31,7600.0,13.6935,13.6935,13.6935,13.6935,7600.0
2005-06-29 13:45:00,18.31,18.31,18.31,18.31,3000.0,13.6935,13.6935,13.6935,13.6935,3000.0
2005-06-29 13:50:00,18.31,18.31,18.3,18.31,8600.0,13.6935,13.6935,13.686,13.6935,8600.0
2005-06-29 13:55:00,18.32,18.32,18.31,18.32,1600.0,13.701,13.701,13.6935,13.701,1600.0
2005-06-29 14:00:00,18.31,18.31,18.31,18.31,4000.0,13.6935,13.6935,13.6935,13.6935,4000.0
2005-06-29 14:05:00,18.31,18.31,18.31,18.31,0.0,13.6935,13.6935,13.6935,13.6935,0.0
2005-06-29 14:10:00,18.31,18.32,18.31,18.31,3400.0,13.6935,13.701,13.6935,13.6935,3400.0
2005-06-29 14:15:00,18.31,18.32,18.31,18.31,4600.0,13.6935,13.701,13.6935,13.6935,4600.0
2005-06-29 14:20:00,18.31,18.31,18.31,18.31,3600.0,13.6935,13.6935,13.6935,13.6935,3600.0
2005-06-29 14:25:00,18.31,18.31,18.31,18.31,1000.0,13.6935,13.6935,13.6935,13.6935,1000.0
2005-06-29 14:30:00,18.31,18.32,18.31,18.31,4800.0,13.6935,13.701,13.6935,13.6935,4800.0
2005-06-29 14:35:00,18.31,18.31,18.31,18.31,1800.0,13.6935,13.6935,13.6935,13.6935,1800.0
2005-06-29 14:40:00,18.31,18.32,18.31,18.32,2800.0,13.6935,13.701,13.6935,13.701,2800.0
2005-06-29 14:45:00,18.33,18.35,18.31,18.31,24000.0,13.7085,13.7234,13.6935,13.6935,24000.0
2005-06-29 14:50:00,18.31,18.31,18.31,18.31,4000.0,13.6935,13.6935,13.6935,13.6935,4000.0
2005-06-29 14:55:00,18.3,18.3,18.25,18.26,9200.0,13.686,13.686,13.6486,13.6561,9200.0
2005-06-29 15:00:00,18.25,18.29,18.25,18.29,6600.0,13.6486,13.6785,13.6486,13.6785,6600.0
2005-06-29 15:05:00,18.28,18.28,18.25,18.28,8000.0,13.6711,13.6711,13.6486,13.6711,8000.0
2005-06-29 15:10:00,18.28,18.28,18.27,18.27,7200.0,13.6711,13.6711,13.6636,13.6636,7200.0
2005-06-29 15:15:00,18.26,18.28,18.26,18.28,5400.0,13.6561,13.6711,13.6561,13.6711,5400.0
2005-06-29 15:20:00,18.28,18.28,18.27,18.27,6600.0,13.6711,13.6711,13.6636,13.6636,6600.0
2005-06-29 15:25:00,18.25,18.27,18.25,18.27,8800.0,13.6486,13.6636,13.6486,13.6636,8800.0
2005-06-29 15:30:00,18.26,18.29,18.26,18.28,13600.0,13.6561,13.6785,13.6561,13.6711,13600.0
2005-06-29 15:35:00,18.28,18.29,18.28,18.28,9600.0,13.6711,13.6785,13.6711,13.6711,9600.0
2005-06-29 15:40:00,18.28,18.28,18.28,18.28,8600.0,13.6711,13.6711,13.6711,13.6711,8600.0
2005-06-29 15:45:00,18.28,18.3,18.28,18.29,18800.0,13.6711,13.686,13.6711,13.6785,18800.0
2005-06-29 15:50:00,18.29,18.29,18.28,18.29,12200.0,13.6785,13.6785,13.6711,13.6785,12200.0
2005-06-29 15:55:00,18.29,18.32,18.29,18.31,12000.0,13.6785,13.701,13.6785,13.6935,12000.0
2005-06-30 09:30:00,18.35,18.35,18.32,18.32,18600.0,13.7234,13.7234,13.701,13.701,18600.0
2005-06-30 09:35:00,18.34,18.34,18.34,18.34,400.0,13.7159,13.7159,13.7159,13.7159,400.0
2005-06-30 09:40:00,18.34,18.34,18.34,18.34,3000.0,13.7159,13.7159,13.7159,13.7159,3000.0
2005-06-30 09:45:00,18.35,18.35,18.35,18.35,2400.0,13.7234,13.7234,13.7234,13.7234,2400.0
2005-06-30 09:50:00,18.36,18.36,18.35,18.36,3000.0,13.7309,13.7309,13.7234,13.7309,3000.0
2005-06-30 09:55:00,18.36,18.36,18.34,18.34,3200.0,13.7309,13.7309,13.7159,13.7159,3200.0
2005-06-30 10:00:00,18.34,18.38,18.34,18.38,9200.0,13.7159,13.7459,13.7159,13.7459,9200.0
2005-06-30 10:05:00,18.38,18.41,18.38,18.38,9800.0,13.7459,13.7683,13.7459,13.7459,9800.0
2005-06-30 10:10:00,18.37,18.37,18.35,18.36,2200.0,13.7384,13.7384,13.7234,13.7309,2200.0
2005-06-30 10:15:00,18.36,18.36,18.35,18.35,1400.0,13.7309,13.7309,13.7234,13.7234,1400.0
2005-06-30 10:20:00,18.35,18.41,18.35,18.41,6800.0,13.7234,13.7683,13.7234,13.7683,6800.0
2005-06-30 10:25:00,18.41,18.41,18.41,18.41,4600.0,13.7683,13.7683,13.7683,13.7683,4600.0
2005-06-30 10:30:00,18.4,18.41,18.4,18.4,7400.0,13.7608,13.7683,13.7608,13.7608,7400.0
2005-06-30 10:35:00,18.4,18.4,18.38,18.38,4600.0,13.7608,13.7608,13.7459,13.7459,4600.0
2005-06-30 10:40:00,18.39,18.42,18.39,18.4,6200.0,13.7533,13.7758,13.7533,13.7608,6200.0
2005-06-30 10:45:00,18.4,18.4,18.39,18.39,3200.0,13.7608,13.7608,13.7533,13.7533,3200.0
2005-06-30 10:50:00,18.39,18.39,18.36,18.36,2400.0,13.7533,13.7533,13.7309,13.7309,2400.0
2005-06-30 10:55:00,18.36,18.36,18.35,18.36,5800.0,13.7309,13.7309,13.7234,13.7309,5800.0
2005-06-30 11:00:00,18.36,18.36,18.31,18.33,5000.0,13.7309,13.7309,13.6935,13.7085,5000.0
2005-06-30 11:05:00,18.33,18.34,18.32,18.32,7400.0,13.7085,13.7159,13.701,13.701,7400.0
2005-06-30 11:10:00,18.33,18.34,18.32,18.34,4400.0,13.7085,13.7159,13.701,13.7159,4400.0
2005-06-30 11:15:00,18.34,18.34,18.34,18.34,800.0,13.7159,13.7159,13.7159,13.7159,800.0
2005-06-30 11:20:00,18.35,18.36,18.35,18.35,3000.0,13.7234,13.7309,13.7234,13.7234,3000.0
2005-06-30 11:25:00,18.35,18.35,18.33,18.33,4800.0,13.7234,13.7234,13.7085,13.7085,4800.0
2005-06-30 11:30:00,18.33,18.33,18.33,18.33,3400.0,13.7085,13.7085,13.7085,13.7085,3400.0
2005-06-30 11:35:00,18.33,18.33,18.3,18.3,2600.0,13.7085,13.7085,13.686,13.686,2600.0
2005-06-30 11:40:00,18.31,18.31,18.3,18.3,3800.0,13.6935,13.6935,13.686,13.686,3800.0
2005-06-30 11:45:00,18.29,18.29,18.28,18.28,3400.0,13.6785,13.6785,13.6711,13.6711,3400.0
2005-06-30 11:50:00,18.28,18.29,18.28,18.29,3800.0,13.6711,13.6785,13.6711,13.6785,3800.0
2005-06-30 11:55:00,18.29,18.29,18.29,18.29,800.0,13.6785,13.6785,13.6785,13.6785,800.0
2005-06-30 12:00:00,18.29,18.29,18.28,18.29,2200.0,13.6785,13.6785,13.6711,13.6785,2200.0
2005-06-30 12:05:00,18.29,18.3,18.29,18.3,1400.0,13.6785,13.686,13.6785,13.686,1400.0
2005-06-30 12:10:00,18.29,18.29,18.29,18.29,2000.0,13.6785,13.6785,13.6785,13.6785,2000.0
2005-06-30 12:15:00,18.29,18.29,18.29,18.29,1400.0,13.6785,13.6785,13.6785,13.6785,1400.0
2005-06-30 12:20:00,18.29,18.29,18.28,18.28,2600.0,13.6785,13.6785,13.6711,13.6711,2600.0
2005-06-30 12:25:00,18.28,18.28,18.28,18.28,1200.0,13.6711,13.6711,13.6711,13.6711,1200.0
2005-06-30 12:30:00,18.28,18.3,18.28,18.3,3800.0,13.6711,13.686,13.6711,13.686,3800.0
2005-06-30 12:35:00,18.29,18.3,18.28,18.3,1600.0,13.6785,13.686,13.6711,13.686,1600.0
2005-06-30 12:40:00,18.28,18.29,18.28,18.28,800.0,13.6711,13.6785,13.6711,13.6711,800.0
2005-06-30 12:45:00,18.28,18.29,18.28,18.28,2600.0,13.6711,13.6785,13.6711,13.6711,2600.0
2005-06-30 12:50:00,18.29,18.31,18.29,18.31,2200.0,13.6785,13.6935,13.6785,13.6935,2200.0
2005-06-30 12:55:00,18.31,18.31,18.3,18.3,1400.0,13.6935,13.6935,13.686,13.686,1400.0
2005-06-30 13:00:00,18.3,18.31,18.29,18.3,3200.0,13.686,13.6935,13.6785,13.686,3200.0
2005-06-30 13:05:00,18.3,18.3,18.28,18.28,1800.0,13.686,13.686,13.6711,13.6711,1800.0
2005-06-30 13:10:00,18.28,18.29,18.28,18.29,1800.0,13.6711,13.6785,13.6711,13.6785,1800.0
2005-06-30 13:15:00,18.29,18.3,18.29,18.3,1400.0,13.6785,13.686,13.6785,13.686,1400.0
2005-06-30 13:20:00,18.29,18.32,18.29,18.32,5000.0,13.6785,13.701,13.6785,13.701,5000.0
2005-06-30 13:25:00,18.32,18.35,18.32,18.35,3400.0,13.701,13.7234,13.701,13.7234,3400.0
2005-06-30 13:30:00,18.35,18.35,18.3,18.33,4600.0,13.7234,13.7234,13.686,13.7085,4600.0
2005-06-30 13:35:00,18.31,18.34,18.31,18.34,2400.0,13.6935,13.7159,13.6935,13.7159,2400.0
2005-06-30 13:40:00,18.33,18.33,18.33,18.33,1000.0,13.7085,13.7085,13.7085,13.7085,1000.0
2005-06-30 13:45:00,18.33,18.36,18.33,18.36,3800.0,13.7085,13.7309,13.7085,13.7309,3800.0
2005-06-30 13:50:00,18.36,18.37,18.35,18.36,4200.0,13.7309,13.7384,13.7234,13.7309,4200.0
2005-06-30 13:55:00,18.36,18.39,18.34,18.39,4400.0,13.7309,13.7533,13.7159,13.7533,4400.0
2005-06-30 14:00:00,18.36,18.39,18.36,18.36,1200.0,13.7309,13.7533,13.7309,13.7309,1200.0
2005-06-30 14:05:00,18.37,18.37,18.35,18.36,1400.0,13.7384,13.7384,13.7234,13.7309,1400.0
2005-06-30 14:10:00,18.35,18.35,18.31,18.31,1200.0,13.7234,13.7234,13.6935,13.6935,1200.0
2005-06-30 14:15:00,18.31,18.42,18.3,18.42,9600.0,13.6935,13.7758,13.686,13.7758,9600.0
2005-06-30 14:20:00,18.41,18.41,18.34,18.35,7400.0,13.7683,13.7683,13.7159,13.7234,7400.0
2005-06-30 14:25:00,18.34,18.38,18.34,18.36,8400.0,13.7159,13.7459,13.7159,13.7309,8400.0
2005-06-30 14:30:00,18.36,18.36,18.31,18.31,9000.0,13.7309,13.7309,13.6935,13.6935,9000.0
2005-06-30 14:35:00,18.31,18.32,18.28,18.28,8200.0,13.6935,13.701,13.6711,13.6711,8200.0
2005-06-30 14:40:00,18.28,18.29,18.27,18.28,10400.0,13.6711,13.6785,13.6636,13.6711,10400.0
2005-06-30 14:45:00,18.28,18.31,18.28,18.3,5000.0,13.6711,13.6935,13.6711,13.686,5000.0
2005-06-30 14:50:00,18.29,18.3,18.28,18.3,2600.0,13.6785,13.686,13.6711,13.686,2600.0
2005-06-30 14:55:00,18.3,18.33,18.3,18.32,7400.0,13.686,13.7085,13.686,13.701,7400.0
2005-06-30 15:00:00,18.32,18.34,18.32,18.32,4600.0,13.701,13.7159,13.701,13.701,4600.0
2005-06-30 15:05:00,18.32,18.33,18.29,18.31,7400.0,13.701,13.7085,13.6785,13.6935,7400.0
2005-06-30 15:10:00,18.31,18.31,18.29,18.3,7400.0,13.6935,13.6935,13.6785,13.686,7400.0
2005-06-30 15:15:00,18.3,18.36,18.3,18.36,12000.0,13.686,13.7309,13.686,13.7309,12000.0
2005-06-30 15:20:00,18.36,18.36,18.31,18.31,8000.0,13.7309,13.7309,13.6935,13.6935,8000.0
2005-06-30 15:25:00,18.3,18.31,18.3,18.31,3600.0,13.686,13.6935,13.686,13.6935,3600.0
2005-06-30 15:30:00,18.31,18.32,18.29,18.29,7400.0,13.6935,13.701,13.6785,13.6785,7400.0
2005-06-30 15:35:00,18.29,18.29,18.27,18.28,7800.0,13.6785,13.6785,13.6636,13.6711,7800.0
2005-06-30 15:40:00,18.28,18.28,18.26,18.26,6200.0,13.6711,13.6711,13.6561,13.6561,6200.0
2005-06-30 15:45:00,18.26,18.27,18.26,18.27,11200.0,13.6561,13.6636,13.6561,13.6636,11200.0
2005-06-30 15:50:00,18.27,18.28,18.25,18.25,13600.0,13.6636,13.6711,13.6486,13.6486,13600.0
2005-06-30 15:55:00,18.26,18.26,18.25,18.25,10400.0,13.6561,13.6561,13.6486,13.6486,10400.0
2005-07-01 09:30:00,18.23,18.25,18.23,18.24,13000.0,13.6337,13.6486,13.6337,13.6412,13000.0
2005-07-01 09:35:00,18.25,18.26,18.25,18.26,8000.0,13.6486,13.6561,13.6486,13.6561,8000.0
2005-07-01 09:40:00,18.27,18.27,18.23,18.23,6000.0,13.6636,13.6636,13.6337,13.6337,6000.0
2005-07-01 09:45:00,18.23,18.23,18.19,18.19,6600.0,13.6337,13.6337,13.6038,13.6038,6600.0
2005-07-01 09:50:00,18.19,18.2,18.18,18.19,14400.0,13.6038,13.6112,13.5963,13.6038,14400.0
2005-07-01 09:55:00,18.19,18.23,18.18,18.22,7800.0,13.6038,13.6337,13.5963,13.6262,7800.0
2005-07-01 10:00:00,18.23,18.29,18.23,18.25,4000.0,13.6337,13.6785,13.6337,13.6486,4000.0
2005-07-01 10:05:00,18.25,18.28,18.25,18.27,2800.0,13.6486,13.6711,13.6486,13.6636,2800.0
2005-07-01 10:10:00,18.25,18.25,18.2,18.25,14000.0,13.6486,13.6486,13.6112,13.6486,14000.0
2005-07-01 10:15:00,18.27,18.27,18.27,18.27,1800.0,13.6636,13.6636,13.6636,13.6636,1800.0
2005-07-01 10:20:00,18.28,18.28,18.27,18.28,3800.0,13.6711,13.6711,13.6636,13.6711,3800.0
2005-07-01 10:25:00,18.24,18.35,18.24,18.31,39000.0,13.6412,13.7234,13.6412,13.6935,39000.0
2005-07-01 10:30:00,18.31,18.34,18.31,18.33,3400.0,13.6935,13.7159,13.6935,13.7085,3400.0
2005-07-01 10:35:00,18.32,18.33,18.31,18.33,1600.0,13.701,13.7085,13.6935,13.7085,1600.0
2005-07-01 10:40:00,18.33,18.33,18.33,18.33,400.0,13.7085,13.7085,13.7085,13.7085,400.0
2005-07-01 10:45:00,18.33,18.33,18.32,18.32,400.0,13.7085,13.7085,13.701,13.701,400.0
2005-07-01 10:50:00,18.32,18.32,18.31,18.31,1400.0,13.701,13.701,13.6935,13.6935,1400.0
2005-07-01 10:55:00,18.3,18.3,18.29,18.29,1000.0,13.686,13.686,13.6785,13.6785,1000.0
2005-07-01 11:00:00,18.28,18.28,18.24,18.24,7400.0,13.6711,13.6711,13.6412,13.6412,7400.0
2005-07-01 11:05:00,18.24,18.25,18.24,18.24,2800.0,13.6412,13.6486,13.6412,13.6412,2800.0
2005-07-01 11:10:00,18.23,18.23,18.23,18.23,1000.0,13.6337,13.6337,13.6337,13.6337,1000.0
2005-07-01 11:15:00,18.23,18.26,18.23,18.26,7200.0,13.6337,13.6561,13.6337,13.6561,7200.0
2005-07-01 11:20:00,18.24,18.27,18.24,18.27,4400.0,13.6412,13.6636,13.6412,13.6636,4400.0
2005-07-01 11:25:00,18.27,18.27,18.26,18.26,800.0,13.6636,13.6636,13.6561,13.6561,800.0
2005-07-01 11:30:00,18.27,18.27,18.27,18.27,800.0,13.6636,13.6636,13.6636,13.6636,800.0
2005-07-01 11:35:00,18.24,18.26,18.24,18.26,2600.0,13.6412,13.6561,13.6412,13.6561,2600.0
2005-07-01 11:40:00,18.25,18.26,18.25,18.25,3000.0,13.6486,13.6561,13.6486,13.6486,3000.0
2005-07-01 11:45:00,18.25,18.25,18.25,18.25,1400.0,13.6486,13.6486,13.6486,13.6486,1400.0
2005-07-01 11:50:00,18.25,18.26,18.25,18.26,1800.0,13.6486,13.6561,13.6486,13.6561,1800.0
2005-07-01 11:55:00,18.26,18.27,18.23,18.23,3600.0,13.6561,13.6636,13.6337,13.6337,3600.0
2005-07-01 12:00:00,18.23,18.23,18.23,18.23,1600.0,13.6337,13.6337,13.6337,13.6337,1600.0
2005-07-01 12:05:00,18.23,18.24,18.23,18.24,3000.0,13.6337,13.6412,13.6337,13.6412,3000.0
2005-07-01 12:10:00,18.24,18.24,18.22,18.23,2800.0,13.6412,13.6412,13.6262,13.6337,2800.0
2005-07-01 12:15:00,18.24,18.24,18.23,18.23,2200.0,13.6412,13.6412,13.6337,13.6337,2200.0
2005-07-01 12:20:00,18.23,18.25,18.23,18.25,2600.0,13.6337,13.6486,13.6337,13.6486,2600.0
2005-07-01 12:25:00,18.23,18.23,18.22,18.22,2000.0,13.6337,13.6337,13.6262,13.6262,2000.0
2005-07-01 12:30:00,18.22,18.22,18.21,18.21,800.0,13.6262,13.6262,13.6187,13.6187,800.0
2005-07-01 12:35:00,18.21,18.22,18.21,18.21,3200.0,13.6187,13.6262,13.6187,13.6187,3200.0
2005-07-01 12:40:00,18.21,18.22,18.21,18.21,2200.0,13.6187,13.6262,13.6187,13.6187,2200.0
2005-07-01 12:45:00,18.22,18.22,18.21,18.21,1000.0,13.6262,13.6262,13.6187,13.6187,1000.0
2005-07-01 12:50:00,18.21,18.21,18.21,18.21,1000.0,13.6187,13.6187,13.6187,13.6187,1000.0
2005-07-01 12:55:00,18.21,18.22,18.21,18.22,3800.0,13.6187,13.6262,13.6187,13.6262,3800.0
2005-07-01 13:00:00,18.22,18.22,18.2,18.21,2200.0,13.6262,13.6262,13.6112,13.6187,2200.0
2005-07-01 13:05:00,18.21,18.21,18.21,18.21,2200.0,13.6187,13.6187,13.6187,13.6187,2200.0
2005-07-01 13:10:00,18.21,18.21,18.21,18.21,4600.0,13.6187,13.6187,13.6187,13.6187,4600.0
2005-07-01 13:15:00,18.21,18.21,18.2,18.21,2800.0,13.6187,13.6187,13.6112,13.6187,2800.0
2005-07-01 13:20:00,18.21,18.22,18.21,18.22,4600.0,13.6187,13.6262,13.6187,13.6262,4600.0
2005-07-01 13:25:00,18.22,18.23,18.22,18.23,1600.0,13.6262,13.6337,13.6262,13.6337,1600.0
2005-07-01 13:30:00,18.21,18.21,18.18,18.18,1800.0,13.6187,13.6187,13.5963,13.5963,1800.0
2005-07-01 13:35:00,18.19,18.2,18.18,18.2,2400.0,13.6038,13.6112,13.5963,13.6112,2400.0
2005-07-01 13:40:00,18.2,18.2,18.19,18.2,1000.0,13.6112,13.6112,13.6038,13.6112,1000.0
2005-07-01 13:45:00,18.2,18.22,18.2,18.22,1000.0,13.6112,13.6262,13.6112,13.6262,1000.0
2005-07-01 13:50:00,18.23,18.24,18.23,18.24,1200.0,13.6337,13.6412,13.6337,13.6412,1200.0
2005-07-01 13:55:00,18.24,18.25,18.24,18.24,2800.0,13.6412,13.6486,13.6412,13.6412,2800.0
2005-07-01 14:00:00,18.24,18.25,18.23,18.25,4200.0,13.6412,13.6486,13.6337,13.6486,4200.0
2005-07-01 14:05:00,18.24,18.24,18.24,18.24,2400.0,13.6412,13.6412,13.6412,13.6412,2400.0
2005-07-01 14:10:00,18.23,18.23,18.22,18.23,3000.0,13.6337,13.6337,13.6262,13.6337,3000.0
2005-07-01 14:15:00,18.2,18.22,18.2,18.22,400.0,13.6112,13.6262,13.6112,13.6262,400.0
2005-07-01 14:20:00,18.22,18.23,18.22,18.22,1200.0,13.6262,13.6337,13.6262,13.6262,1200.0
2005-07-01 14:25:00,18.22,18.22,18.22,18.22,400.0,13.6262,13.6262,13.6262,13.6262,400.0
2005-07-01 14:30:00,18.22,18.25,18.22,18.25,2200.0,13.6262,13.6486,13.6262,13.6486,2200.0
2005-07-01 14:35:00,18.23,18.28,18.23,18.28,2000.0,13.6337,13.6711,13.6337,13.6711,2000.0
2005-07-01 14:40:00,18.28,18.28,18.27,18.28,3800.0,13.6711,13.6711,13.6636,13.6711,3800.0
2005-07-01 14:45:00,18.28,18.3,18.28,18.3,1800.0,13.6711,13.686,13.6711,13.686,1800.0
2005-07-01 14:50:00,18.3,18.3,18.29,18.3,4400.0,13.686,13.686,13.6785,13.686,4400.0
2005-07-01 14:55:00,18.29,18.31,18.29,18.3,2200.0,13.6785,13.6935,13.6785,13.686,2200.0
2005-07-01 15:00:00,18.3,18.31,18.3,18.3,3800.0,13.686,13.6935,13.686,13.686,3800.0
2005-07-01 15:05:00,18.3,18.3,18.3,18.3,1600.0,13.686,13.686,13.686,13.686,1600.0
2005-07-01 15:10:00,18.3,18.31,18.3,18.3,8000.0,13.686,13.6935,13.686,13.686,8000.0
2005-07-01 15:15:00,18.3,18.3,18.3,18.3,1800.0,13.686,13.686,13.686,13.686,1800.0
2005-07-01 15:20:00,18.3,18.3,18.3,18.3,10400.0,13.686,13.686,13.686,13.686,10400.0
2005-07-01 15:25:00,18.3,18.3,18.3,18.3,2600.0,13.686,13.686,13.686,13.686,2600.0
2005-07-01 15:30:00,18.3,18.3,18.28,18.28,5400.0,13.686,13.686,13.6711,13.6711,5400.0
2005-07-01 15:35:00,18.28,18.29,18.27,18.27,1600.0,13.6711,13.6785,13.6636,13.6636,1600.0
2005-07-01 15:40:00,18.27,18.27,18.27,18.27,1000.0,13.6636,13.6636,13.6636,13.6636,1000.0
2005-07-01 15:45:00,18.27,18.29,18.26,18.29,4400.0,13.6636,13.6785,13.6561,13.6785,4400.0
2005-07-01 15:50:00,18.28,18.29,18.28,18.29,3400.0,13.6711,13.6785,13.6711,13.6785,3400.0
2005-07-01 15:55:00,18.28,18.29,18.28,18.29,16200.0,13.6711,13.6785,13.6711,13.6785,16200.0
2005-07-05 09:30:00,18.25,18.28,18.25,18.27,4600.0,13.6486,13.6711,13.6486,13.6636,4600.0
2005-07-05 09:35:00,18.27,18.28,18.27,18.28,6200.0,13.6636,13.6711,13.6636,13.6711,6200.0
2005-07-05 09:40:00,18.28,18.28,18.13,18.13,51600.0,13.6711,13.6711,13.5589,13.5589,51600.0
2005-07-05 09:45:00,18.18,18.2,18.14,18.2,7400.0,13.5963,13.6112,13.5664,13.6112,7400.0
2005-07-05 09:50:00,18.2,18.2,18.18,18.18,3200.0,13.6112,13.6112,13.5963,13.5963,3200.0
2005-07-05 09:55:00,18.18,18.18,18.11,18.11,11600.0,13.5963,13.5963,13.5439,13.5439,11600.0
2005-07-05 10:00:00,18.14,18.18,18.13,18.16,2800.0,13.5664,13.5963,13.5589,13.5813,2800.0
2005-07-05 10:05:00,18.15,18.15,18.14,18.14,1200.0,13.5738,13.5738,13.5664,13.5664,1200.0
2005-07-05 10:10:00,18.11,18.12,18.11,18.12,9000.0,13.5439,13.5514,13.5439,13.5514,9000.0
2005-07-05 10:15:00,18.12,18.13,18.11,18.11,12000.0,13.5514,13.5589,13.5439,13.5439,12000.0
2005-07-05 10:20:00,18.1,18.1,18.05,18.05,2400.0,13.5364,13.5364,13.4991,13.4991,2400.0
2005-07-05 10:25:00,18.06,18.08,18.06,18.08,4400.0,13.5065,13.5215,13.5065,13.5215,4400.0
2005-07-05 10:30:00,18.08,18.11,18.08,18.09,11000.0,13.5215,13.5439,13.5215,13.529,11000.0
2005-07-05 10:35:00,18.08,18.08,18.06,18.08,4000.0,13.5215,13.5215,13.5065,13.5215,4000.0
2005-07-05 10:40:00,18.08,18.08,18.06,18.08,2600.0,13.5215,13.5215,13.5065,13.5215,2600.0
2005-07-05 10:45:00,18.06,18.1,18.06,18.1,3400.0,13.5065,13.5364,13.5065,13.5364,3400.0
2005-07-05 10:50:00,18.1,18.1,18.07,18.07,7000.0,13.5364,13.5364,13.514,13.514,7000.0
2005-07-05 10:55:00,18.07,18.08,18.07,18.08,4800.0,13.514,13.5215,13.514,13.5215,4800.0
2005-07-05 11:00:00,18.09,18.09,18.07,18.07,4000.0,13.529,13.529,13.514,13.514,4000.0
2005-07-05 11:05:00,18.06,18.06,18.05,18.05,7800.0,13.5065,13.5065,13.4991,13.4991,7800.0
2005-07-05 11:10:00,18.04,18.05,18.04,18.04,3600.0,13.4916,13.4991,13.4916,13.4916,3600.0
2005-07-05 11:15:00,18.05,18.05,18.04,18.04,1400.0,13.4991,13.4991,13.4916,13.4916,1400.0
2005-07-05 11:20:00,18.04,18.04,18.04,18.04,2200.0,13.4916,13.4916,13.4916,13.4916,2200.0
2005-07-05 11:25:00,18.01,18.03,18.01,18.03,2000.0,13.4691,13.4841,13.4691,13.4841,2000.0
2005-07-05 11:30:00,18.04,18.05,18.04,18.05,800.0,13.4916,13.4991,13.4916,13.4991,800.0
2005-07-05 11:35:00,18.03,18.03,18.03,18.03,600.0,13.4841,13.4841,13.4841,13.4841,600.0
2005-07-05 11:40:00,18.03,18.03,18.02,18.02,1400.0,13.4841,13.4841,13.4766,13.4766,1400.0
2005-07-05 11:45:00,18.02,18.05,18.02,18.03,4000.0,13.4766,13.4991,13.4766,13.4841,4000.0
2005-07-05 11:50:00,18.03,18.04,18.02,18.04,3000.0,13.4841,13.4916,13.4766,13.4916,3000.0
2005-07-05 11:55:00,18.04,18.05,18.04,18.04,3800.0,13.4916,13.4991,13.4916,13.4916,3800.0
2005-07-05 12:00:00,18.04,18.05,18.03,18.03,1600.0,13.4916,13.4991,13.4841,13.4841,1600.0
2005-07-05 12:05:00,18.03,18.04,18.02,18.04,2800.0,13.4841,13.4916,13.4766,13.4916,2800.0
2005-07-05 12:10:00,18.04,18.04,18.04,18.04,600.0,13.4916,13.4916,13.4916,13.4916,600.0
2005-07-05 12:15:00,18.04,18.08,18.04,18.08,7600.0,13.4916,13.5215,13.4916,13.5215,7600.0
2005-07-05 12:20:00,18.07,18.07,18.05,18.06,4200.0,13.514,13.514,13.4991,13.5065,4200.0
2005-07-05 12:25:00,18.05,18.09,18.04,18.09,6400.0,13.4991,13.529,13.4916,13.529,6400.0
2005-07-05 12:30:00,18.1,18.1,18.09,18.09,2000.0,13.5364,13.5364,13.529,13.529,2000.0
2005-07-05 12:35:00,18.09,18.09,18.07,18.08,2200.0,13.529,13.529,13.514,13.5215,2200.0
2005-07-05 12:40:00,18.08,18.08,18.06,18.07,6400.0,13.5215,13.5215,13.5065,13.514,6400.0
2005-07-05 12:45:00,18.05,18.06,18.05,18.05,1600.0,13.4991,13.5065,13.4991,13.4991,1600.0
2005-07-05 12:50:00,18.06,18.06,18.05,18.06,6200.0,13.5065,13.5065,13.4991,13.5065,6200.0
2005-07-05 12:55:00,18.06,18.07,18.06,18.06,2400.0,13.5065,13.514,13.5065,13.5065,2400.0
2005-07-05 13:00:00,18.05,18.08,18.05,18.08,5600.0,13.4991,13.5215,13.4991,13.5215,5600.0
2005-07-05 13:05:00,18.07,18.07,18.07,18.07,2000.0,13.514,13.514,13.514,13.514,2000.0
2005-07-05 13:10:00,18.07,18.07,18.06,18.06,11800.0,13.514,13.514,13.5065,13.5065,11800.0
2005-07-05 13:15:00,18.06,18.06,18.05,18.05,2600.0,13.5065,13.5065,13.4991,13.4991,2600.0
2005-07-05 13:20:00,18.06,18.06,18.05,18.05,10000.0,13.5065,13.5065,13.4991,13.4991,10000.0
2005-07-05 13:25:00,18.05,18.06,18.05,18.05,2800.0,13.4991,13.5065,13.4991,13.4991,2800.0
2005-07-05 13:30:00,18.03,18.04,18.03,18.04,3600.0,13.4841,13.4916,13.4841,13.4916,3600.0
2005-07-05 13:35:00,18.05,18.05,18.03,18.03,3600.0,13.4991,13.4991,13.4841,13.4841,3600.0
2005-07-05 13:40:00,18.03,18.03,18.0,18.0,39600.0,13.4841,13.4841,13.4617,13.4617,39600.0
2005-07-05 13:45:00,18.0,18.0,18.0,18.0,1600.0,13.4617,13.4617,13.4617,13.4617,1600.0
2005-07-05 13:50:00,18.0,18.0,17.98,17.98,8000.0,13.4617,13.4617,13.4467,13.4467,8000.0
2005-07-05 13:55:00,17.99,17.99,17.98,17.98,7200.0,13.4542,13.4542,13.4467,13.4467,7200.0
2005-07-05 14:00:00,17.96,17.97,17.96,17.97,7600.0,13.4317,13.4392,13.4317,13.4392,7600.0
2005-07-05 14:05:00,17.97,17.97,17.97,17.97,55000.0,13.4392,13.4392,13.4392,13.4392,55000.0
2005-07-05 14:10:00,17.97,17.99,17.97,17.98,8600.0,13.4392,13.4542,13.4392,13.4467,8600.0
2005-07-05 14:15:00,17.98,17.98,17.97,17.98,13600.0,13.4467,13.4467,13.4392,13.4467,13600.0
2005-07-05 14:20:00,17.98,17.99,17.98,17.98,4000.0,13.4467,13.4542,13.4467,13.4467,4000.0
2005-07-05 14:25:00,17.96,17.98,17.96,17.98,3200.0,13.4317,13.4467,13.4317,13.4467,3200.0
2005-07-05 14:30:00,17.96,17.98,17.96,17.96,1200.0,13.4317,13.4467,13.4317,13.4317,1200.0
2005-07-05 14:35:00,17.97,17.97,17.96,17.96,2800.0,13.4392,13.4392,13.4317,13.4317,2800.0
2005-07-05 14:40:00,17.96,17.96,17.96,17.96,2200.0,13.4317,13.4317,13.4317,13.4317,2200.0
2005-07-05 14:45:00,17.97,17.97,17.96,17.97,12800.0,13.4392,13.4392,13.4317,13.4392,12800.0
2005-07-05 14:50:00,17.97,17.98,17.97,17.98,14600.0,13.4392,13.4467,13.4392,13.4467,14600.0
2005-07-05 14:55:00,17.98,17.98,17.96,17.97,5000.0,13.4467,13.4467,13.4317,13.4392,5000.0
2005-07-05 15:00:00,17.97,17.98,17.97,17.98,5000.0,13.4392,13.4467,13.4392,13.4467,5000.0
2005-07-05 15:05:00,17.98,17.98,17.93,17.94,7600.0,13.4467,13.4467,13.4093,13.4168,7600.0
2005-07-05 15:10:00,17.93,17.98,17.93,17.98,6600.0,13.4093,13.4467,13.4093,13.4467,6600.0
2005-07-05 15:15:00,17.98,17.98,17.93,17.93,10200.0,13.4467,13.4467,13.4093,13.4093,10200.0
2005-07-05 15:20:00,17.95,17.95,17.94,17.95,5400.0,13.4243,13.4243,13.4168,13.4243,5400.0
2005-07-05 15:25:00,17.95,17.97,17.95,17.97,7400.0,13.4243,13.4392,13.4243,13.4392,7400.0
2005-07-05 15:30:00,17.97,17.98,17.91,17.98,8000.0,13.4392,13.4467,13.3944,13.4467,8000.0
2005-07-05 15:35:00,17.95,17.96,17.94,17.96,3200.0,13.4243,13.4317,13.4168,13.4317,3200.0
2005-07-05 15:40:00,17.96,17.97,17.91,17.92,12000.0,13.4317,13.4392,13.3944,13.4018,12000.0
2005-07-05 15:45:00,17.93,17.93,17.92,17.93,4000.0,13.4093,13.4093,13.4018,13.4093,4000.0
2005-07-05 15:50:00,17.93,17.95,17.92,17.92,25200.0,13.4093,13.4243,13.4018,13.4018,25200.0
2005-07-05 15:55:00,17.92,17.92,17.88,17.91,34200.0,13.4018,13.4018,13.3719,13.3944,34200.0
2005-07-06 09:30:00,17.9,17.91,17.83,17.83,10000.0,13.3869,13.3944,13.3345,13.3345,10000.0
2005-07-06 09:35:00,17.84,17.87,17.84,17.87,6400.0,13.342,13.3644,13.342,13.3644,6400.0
2005-07-06 09:40:00,17.87,17.93,17.87,17.92,9400.0,13.3644,13.4093,13.3644,13.4018,9400.0
2005-07-06 09:45:00,17.91,17.93,17.91,17.92,20600.0,13.3944,13.4093,13.3944,13.4018,20600.0
2005-07-06 09:50:00,17.92,17.93,17.92,17.93,21800.0,13.4018,13.4093,13.4018,13.4093,21800.0
2005-07-06 09:55:00,17.93,17.93,17.92,17.93,16800.0,13.4093,13.4093,13.4018,13.4093,16800.0
2005-07-06 10:00:00,17.93,17.94,17.86,17.89,15000.0,13.4093,13.4168,13.357,13.3794,15000.0
2005-07-06 10:05:00,17.91,17.92,17.89,17.89,8200.0,13.3944,13.4018,13.3794,13.3794,8200.0
2005-07-06 10:10:00,17.9,17.93,17.89,17.93,9400.0,13.3869,13.4093,13.3794,13.4093,9400.0
2005-07-06 10:15:00,17.93,17.93,17.85,17.86,3200.0,13.4093,13.4093,13.3495,13.357,3200.0
2005-07-06 10:20:00,17.87,17.87,17.86,17.86,2000.0,13.3644,13.3644,13.357,13.357,2000.0
2005-07-06 10:25:00,17.86,17.86,17.83,17.83,3600.0,13.357,13.357,13.3345,13.3345,3600.0
2005-07-06 10:30:00,17.83,17.86,17.83,17.86,6600.0,13.3345,13.357,13.3345,13.357,6600.0
2005-07-06 10:35:00,17.86,17.88,17.86,17.88,5200.0,13.357,13.3719,13.357,13.3719,5200.0
2005-07-06 10:40:00,17.89,17.9,17.89,17.9,8400.0,13.3794,13.3869,13.3794,13.3869,8400.0
2005-07-06 10:45:00,17.9,17.91,17.9,17.9,22000.0,13.3869,13.3944,13.3869,13.3869,22000.0
2005-07-06 10:50:00,17.89,17.89,17.88,17.89,3600.0,13.3794,13.3794,13.3719,13.3794,3600.0
2005-07-06 10:55:00,17.89,17.91,17.89,17.91,13600.0,13.3794,13.3944,13.3794,13.3944,13600.0
2005-07-06 11:00:00,17.91,17.93,17.91,17.92,3600.0,13.3944,13.4093,13.3944,13.4018,3600.0
2005-07-06 11:05:00,17.92,17.94,17.92,17.94,4800.0,13.4018,13.4168,13.4018,13.4168,4800.0
2005-07-06 11:10:00,17.93,17.94,17.93,17.94,3000.0,13.4093,13.4168,13.4093,13.4168,3000.0
2005-07-06 11:15:00,17.95,17.95,17.93,17.93,4600.0,13.4243,13.4243,13.4093,13.4093,4600.0
2005-07-06 11:20:00,17.93,17.95,17.93,17.95,3800.0,13.4093,13.4243,13.4093,13.4243,3800.0
2005-07-06 11:25:00,17.95,17.95,17.92,17.92,5200.0,13.4243,13.4243,13.4018,13.4018,5200.0
2005-07-06 11:30:00,17.93,17.94,17.93,17.94,1200.0,13.4093,13.4168,13.4093,13.4168,1200.0
2005-07-06 11:35:00,17.93,17.93,17.93,17.93,1400.0,13.4093,13.4093,13.4093,13.4093,1400.0
2005-07-06 11:40:00,17.93,17.93,17.91,17.91,3400.0,13.4093,13.4093,13.3944,13.3944,3400.0
2005-07-06 11:45:00,17.91,17.92,17.91,17.92,2800.0,13.3944,13.4018,13.3944,13.4018,2800.0
2005-07-06 11:50:00,17.93,17.93,17.92,17.93,2000.0,13.4093,13.4093,13.4018,13.4093,2000.0
2005-07-06 11:55:00,17.93,17.93,17.93,17.93,1000.0,13.4093,13.4093,13.4093,13.4093,1000.0
2005-07-06 12:00:00,17.93,17.93,17.93,17.93,1400.0,13.4093,13.4093,13.4093,13.4093,1400.0
2005-07-06 12:05:00,17.93,17.93,17.92,17.92,2000.0,13.4093,13.4093,13.4018,13.4018,2000.0
2005-07-06 12:10:00,17.93,17.93,17.92,17.93,2000.0,13.4093,13.4093,13.4018,13.4093,2000.0
2005-07-06 12:15:00,17.93,17.96,17.93,17.96,3000.0,13.4093,13.4317,13.4093,13.4317,3000.0
2005-07-06 12:20:00,17.96,17.96,17.93,17.93,2400.0,13.4317,13.4317,13.4093,13.4093,2400.0
2005-07-06 12:25:00,17.91,17.92,17.91,17.92,7000.0,13.3944,13.4018,13.3944,13.4018,7000.0
2005-07-06 12:30:00,17.93,17.93,17.92,17.92,7800.0,13.4093,13.4093,13.4018,13.4018,7800.0
2005-07-06 12:35:00,17.92,17.92,17.92,17.92,4000.0,13.4018,13.4018,13.4018,13.4018,4000.0
2005-07-06 12:40:00,17.93,17.95,17.93,17.93,2600.0,13.4093,13.4243,13.4093,13.4093,2600.0
2005-07-06 12:45:00,17.95,17.95,17.93,17.95,1800.0,13.4243,13.4243,13.4093,13.4243,1800.0
2005-07-06 12:50:00,17.95,17.95,17.95,17.95,1400.0,13.4243,13.4243,13.4243,13.4243,1400.0
2005-07-06 12:55:00,17.95,17.95,17.95,17.95,400.0,13.4243,13.4243,13.4243,13.4243,400.0
2005-07-06 13:00:00,17.93,17.93,17.92,17.92,3400.0,13.4093,13.4093,13.4018,13.4018,3400.0
2005-07-06 13:05:00,17.91,17.93,17.91,17.93,2400.0,13.3944,13.4093,13.3944,13.4093,2400.0
2005-07-06 13:10:00,17.92,17.93,17.92,17.93,1000.0,13.4018,13.4093,13.4018,13.4093,1000.0
2005-07-06 13:15:00,17.95,17.95,17.95,17.95,6000.0,13.4243,13.4243,13.4243,13.4243,6000.0
2005-07-06 13:20:00,17.95,17.95,17.92,17.94,1800.0,13.4243,13.4243,13.4018,13.4168,1800.0
2005-07-06 13:25:00,17.95,17.95,17.94,17.94,400.0,13.4243,13.4243,13.4168,13.4168,400.0
2005-07-06 13:30:00,17.95,17.95,17.94,17.95,1200.0,13.4243,13.4243,13.4168,13.4243,1200.0
2005-07-06 13:35:00,17.95,17.95,17.94,17.94,400.0,13.4243,13.4243,13.4168,13.4168,400.0
2005-07-06 13:40:00,17.93,17.93,17.93,17.93,600.0,13.4093,13.4093,13.4093,13.4093,600.0
2005-07-06 13:45:00,17.93,17.93,17.91,17.92,3000.0,13.4093,13.4093,13.3944,13.4018,3000.0
2005-07-06 13:50:00,17.91,17.92,17.91,17.92,4200.0,13.3944,13.4018,13.3944,13.4018,4200.0
2005-07-06 13:55:00,17.91,17.91,17.91,17.91,7200.0,13.3944,13.3944,13.3944,13.3944,7200.0
2005-07-06 14:00:00,17.91,17.91,17.86,17.86,6400.0,13.3944,13.3944,13.357,13.357,6400.0
2005-07-06 14:05:00,17.86,17.86,17.86,17.86,2200.0,13.357,13.357,13.357,13.357,2200.0
2005-07-06 14:10:00,17.85,17.85,17.84,17.84,2400.0,13.3495,13.3495,13.342,13.342,2400.0
2005-07-06 14:15:00,17.83,17.83,17.83,17.83,3200.0,13.3345,13.3345,13.3345,13.3345,3200.0
2005-07-06 14:20:00,17.83,17.83,17.78,17.79,7000.0,13.3345,13.3345,13.2971,13.3046,7000.0
2005-07-06 14:25:00,17.78,17.78,17.75,17.75,1800.0,13.2971,13.2971,13.2747,13.2747,1800.0
2005-07-06 14:30:00,17.75,17.75,17.72,17.72,8800.0,13.2747,13.2747,13.2523,13.2523,8800.0
2005-07-06 14:35:00,17.73,17.73,17.71,17.73,2800.0,13.2597,13.2597,13.2448,13.2597,2800.0
2005-07-06 14:40:00,17.72,17.73,17.71,17.71,2200.0,13.2523,13.2597,13.2448,13.2448,2200.0
2005-07-06 14:45:00,17.72,17.75,17.7,17.74,4400.0,13.2523,13.2747,13.2373,13.2672,4400.0
2005-07-06 14:50:00,17.74,17.75,17.74,17.75,5400.0,13.2672,13.2747,13.2672,13.2747,5400.0
2005-07-06 14:55:00,17.74,17.74,17.73,17.74,3000.0,13.2672,13.2672,13.2597,13.2672,3000.0
2005-07-06 15:00:00,17.74,17.74,17.7,17.71,3000.0,13.2672,13.2672,13.2373,13.2448,3000.0
2005-07-06 15:05:00,17.72,17.74,17.72,17.73,12000.0,13.2523,13.2672,13.2523,13.2597,12000.0
2005-07-06 15:10:00,17.75,17.75,17.72,17.73,4600.0,13.2747,13.2747,13.2523,13.2597,4600.0
2005-07-06 15:15:00,17.73,17.73,17.71,17.71,7000.0,13.2597,13.2597,13.2448,13.2448,7000.0
2005-07-06 15:20:00,17.71,17.72,17.7,17.71,7800.0,13.2448,13.2523,13.2373,13.2448,7800.0
2005-07-06 15:25:00,17.7,17.71,17.7,17.7,7600.0,13.2373,13.2448,13.2373,13.2373,7600.0
2005-07-06 15:30:00,17.7,17.71,17.7,17.71,5400.0,13.2373,13.2448,13.2373,13.2448,5400.0
2005-07-06 15:35:00,17.71,17.71,17.68,17.68,9600.0,13.2448,13.2448,13.2223,13.2223,9600.0
2005-07-06 15:40:00,17.68,17.68,17.68,17.68,12400.0,13.2223,13.2223,13.2223,13.2223,12400.0
2005-07-06 15:45:00,17.68,17.68,17.67,17.68,7600.0,13.2223,13.2223,13.2149,13.2223,7600.0
2005-07-06 15:50:00,17.68,17.68,17.66,17.67,10800.0,13.2223,13.2223,13.2074,13.2149,10800.0
2005-07-06 15:55:00,17.66,17.66,17.65,17.65,16000.0,13.2074,13.2074,13.1999,13.1999,16000.0
2005-07-07 09:30:00,17.5,17.5,17.43,17.47,12400.0,13.0877,13.0877,13.0354,13.0653,12400.0
2005-07-07 09:35:00,17.48,17.52,17.48,17.52,6800.0,13.0728,13.1027,13.0728,13.1027,6800.0
2005-07-07 09:40:00,17.52,17.54,17.52,17.53,3000.0,13.1027,13.1176,13.1027,13.1102,3000.0
2005-07-07 09:45:00,17.46,17.48,17.46,17.48,3800.0,13.0578,13.0728,13.0578,13.0728,3800.0
2005-07-07 09:50:00,17.5,17.52,17.5,17.5,2600.0,13.0877,13.1027,13.0877,13.0877,2600.0
2005-07-07 09:55:00,17.5,17.5,17.46,17.46,2600.0,13.0877,13.0877,13.0578,13.0578,2600.0
2005-07-07 10:00:00,17.46,17.49,17.45,17.47,11200.0,13.0578,13.0802,13.0503,13.0653,11200.0
2005-07-07 10:05:00,17.48,17.5,17.46,17.5,5600.0,13.0728,13.0877,13.0578,13.0877,5600.0
2005-07-07 10:10:00,17.5,17.54,17.5,17.54,3800.0,13.0877,13.1176,13.0877,13.1176,3800.0
2005-07-07 10:15:00,17.53,17.57,17.53,17.57,5800.0,13.1102,13.1401,13.1102,13.1401,5800.0
2005-07-07 10:20:00,17.57,17.57,17.55,17.56,3800.0,13.1401,13.1401,13.1251,13.1326,3800.0
2005-07-07 10:25:00,17.56,17.56,17.56,17.56,1600.0,13.1326,13.1326,13.1326,13.1326,1600.0
2005-07-07 10:30:00,17.55,17.55,17.52,17.52,2000.0,13.1251,13.1251,13.1027,13.1027,2000.0
2005-07-07 10:35:00,17.52,17.53,17.52,17.53,2400.0,13.1027,13.1102,13.1027,13.1102,2400.0
2005-07-07 10:40:00,17.53,17.55,17.51,17.55,6000.0,13.1102,13.1251,13.0952,13.1251,6000.0
2005-07-07 10:45:00,17.55,17.55,17.52,17.52,5800.0,13.1251,13.1251,13.1027,13.1027,5800.0
2005-07-07 10:50:00,17.51,17.52,17.5,17.52,3200.0,13.0952,13.1027,13.0877,13.1027,3200.0
2005-07-07 10:55:00,17.5,17.51,17.5,17.51,2000.0,13.0877,13.0952,13.0877,13.0952,2000.0
2005-07-07 11:00:00,17.51,17.51,17.5,17.5,8400.0,13.0952,13.0952,13.0877,13.0877,8400.0
2005-07-07 11:05:00,17.52,17.52,17.52,17.52,1400.0,13.1027,13.1027,13.1027,13.1027,1400.0
2005-07-07 11:10:00,17.53,17.57,17.53,17.57,2200.0,13.1102,13.1401,13.1102,13.1401,2200.0
2005-07-07 11:15:00,17.57,17.57,17.57,17.57,600.0,13.1401,13.1401,13.1401,13.1401,600.0
2005-07-07 11:20:00,17.58,17.58,17.58,17.58,4000.0,13.1476,13.1476,13.1476,13.1476,4000.0
2005-07-07 11:25:00,17.59,17.59,17.59,17.59,200.0,13.155,13.155,13.155,13.155,200.0
2005-07-07 11:30:00,17.58,17.58,17.58,17.58,1800.0,13.1476,13.1476,13.1476,13.1476,1800.0
2005-07-07 11:35:00,17.58,17.61,17.58,17.6,2400.0,13.1476,13.17,13.1476,13.1625,2400.0
2005-07-07 11:40:00,17.61,17.61,17.61,17.61,3400.0,13.17,13.17,13.17,13.17,3400.0
2005-07-07 11:45:00,17.6,17.6,17.6,17.6,400.0,13.1625,13.1625,13.1625,13.1625,400.0
2005-07-07 11:50:00,17.61,17.61,17.61,17.61,1000.0,13.17,13.17,13.17,13.17,1000.0
2005-07-07 11:55:00,17.61,17.67,17.61,17.67,5000.0,13.17,13.2149,13.17,13.2149,5000.0
2005-07-07 12:00:00,17.66,17.66,17.66,17.66,1000.0,13.2074,13.2074,13.2074,13.2074,1000.0
2005-07-07 12:05:00,17.66,17.67,17.66,17.66,1600.0,13.2074,13.2149,13.2074,13.2074,1600.0
2005-07-07 12:10:00,17.66,17.68,17.66,17.68,2000.0,13.2074,13.2223,13.2074,13.2223,2000.0
2005-07-07 12:15:00,17.69,17.7,17.68,17.69,1400.0,13.2298,13.2373,13.2223,13.2298,1400.0
2005-07-07 12:20:00,17.69,17.72,17.69,17.72,4000.0,13.2298,13.2523,13.2298,13.2523,4000.0
2005-07-07 12:25:00,17.72,17.72,17.72,17.72,0.0,13.2523,13.2523,13.2523,13.2523,0.0
2005-07-07 12:30:00,17.67,17.68,17.67,17.68,2400.0,13.2149,13.2223,13.2149,13.2223,2400.0
2005-07-07 12:35:00,17.69,17.71,17.68,17.68,800.0,13.2298,13.2448,13.2223,13.2223,800.0
2005-07-07 12:40:00,17.69,17.69,17.69,17.69,400.0,13.2298,13.2298,13.2298,13.2298,400.0
2005-07-07 12:45:00,17.69,17.71,17.69,17.71,2000.0,13.2298,13.2448,13.2298,13.2448,2000.0
2005-07-07 12:50:00,17.71,17.71,17.68,17.69,2000.0,13.2448,13.2448,13.2223,13.2298,2000.0
2005-07-07 12:55:00,17.69,17.69,17.68,17.68,2800.0,13.2298,13.2298,13.2223,13.2223,2800.0
2005-07-07 13:00:00,17.68,17.71,17.66,17.71,5400.0,13.2223,13.2448,13.2074,13.2448,5400.0
2005-07-07 13:05:00,17.71,17.72,17.7,17.72,2000.0,13.2448,13.2523,13.2373,13.2523,2000.0
2005-07-07 13:10:00,17.73,17.73,17.72,17.73,1400.0,13.2597,13.2597,13.2523,13.2597,1400.0
2005-07-07 13:15:00,17.73,17.74,17.73,17.74,3400.0,13.2597,13.2672,13.2597,13.2672,3400.0
2005-07-07 13:20:00,17.74,17.74,17.69,17.71,2600.0,13.2672,13.2672,13.2298,13.2448,2600.0
2005-07-07 13:25:00,17.71,17.73,17.71,17.71,1400.0,13.2448,13.2597,13.2448,13.2448,1400.0
2005-07-07 13:30:00,17.73,17.77,17.73,17.77,4400.0,13.2597,13.2897,13.2597,13.2897,4400.0
2005-07-07 13:35:00,17.77,17.77,17.74,17.74,2400.0,13.2897,13.2897,13.2672,13.2672,2400.0
2005-07-07 13:40:00,17.76,17.79,17.76,17.78,5800.0,13.2822,13.3046,13.2822,13.2971,5800.0
2005-07-07 13:45:00,17.77,17.79,17.75,17.78,4600.0,13.2897,13.3046,13.2747,13.2971,4600.0
2005-07-07 13:50:00,17.78,17.79,17.77,17.77,1200.0,13.2971,13.3046,13.2897,13.2897,1200.0
2005-07-07 13:55:00,17.76,17.78,17.76,17.78,1800.0,13.2822,13.2971,13.2822,13.2971,1800.0
2005-07-07 14:00:00,17.77,17.77,17.77,17.77,400.0,13.2897,13.2897,13.2897,13.2897,400.0
2005-07-07 14:05:00,17.76,17.77,17.76,17.77,1000.0,13.2822,13.2897,13.2822,13.2897,1000.0
2005-07-07 14:10:00,17.77,17.77,17.75,17.75,2200.0,13.2897,13.2897,13.2747,13.2747,2200.0
2005-07-07 14:15:00,17.75,17.77,17.75,17.77,3600.0,13.2747,13.2897,13.2747,13.2897,3600.0
2005-07-07 14:20:00,17.77,17.77,17.77,17.77,1200.0,13.2897,13.2897,13.2897,13.2897,1200.0
2005-07-07 14:25:00,17.77,17.77,17.74,17.75,800.0,13.2897,13.2897,13.2672,13.2747,800.0
2005-07-07 14:30:00,17.75,17.75,17.73,17.73,1800.0,13.2747,13.2747,13.2597,13.2597,1800.0
2005-07-07 14:35:00,17.73,17.74,17.73,17.74,3000.0,13.2597,13.2672,13.2597,13.2672,3000.0
2005-07-07 14:40:00,17.74,17.74,17.72,17.72,2000.0,13.2672,13.2672,13.2523,13.2523,2000.0
2005-07-07 14:45:00,17.72,17.73,17.72,17.73,1200.0,13.2523,13.2597,13.2523,13.2597,1200.0
2005-07-07 14:50:00,17.73,17.74,17.73,17.74,3200.0,13.2597,13.2672,13.2597,13.2672,3200.0
2005-07-07 14:55:00,17.74,17.74,17.74,17.74,2200.0,13.2672,13.2672,13.2672,13.2672,2200.0
2005-07-07 15:00:00,17.75,17.81,17.75,17.81,3800.0,13.2747,13.3196,13.2747,13.3196,3800.0
2005-07-07 15:05:00,17.83,17.88,17.83,17.86,8400.0,13.3345,13.3719,13.3345,13.357,8400.0
2005-07-07 15:10:00,17.84,17.86,17.84,17.85,1200.0,13.342,13.357,13.342,13.3495,1200.0
2005-07-07 15:15:00,17.82,17.82,17.82,17.82,400.0,13.327,13.327,13.327,13.327,400.0
2005-07-07 15:20:00,17.82,17.82,17.81,17.81,600.0,13.327,13.327,13.3196,13.3196,600.0
2005-07-07 15:25:00,17.81,17.81,17.78,17.81,2200.0,13.3196,13.3196,13.2971,13.3196,2200.0
2005-07-07 15:30:00,17.81,17.82,17.81,17.82,2600.0,13.3196,13.327,13.3196,13.327,2600.0
2005-07-07 15:35:00,17.8,17.8,17.8,17.8,400.0,13.3121,13.3121,13.3121,13.3121,400.0
2005-07-07 15:40:00,17.8,17.82,17.8,17.82,3000.0,13.3121,13.327,13.3121,13.327,3000.0
2005-07-07 15:45:00,17.82,17.86,17.82,17.84,4200.0,13.327,13.357,13.327,13.342,4200.0
2005-07-07 15:50:00,17.84,17.86,17.84,17.85,4200.0,13.342,13.357,13.342,13.3495,4200.0
2005-07-07 15:55:00,17.83,17.85,17.82,17.82,2400.0,13.3345,13.3495,13.327,13.327,2400.0
2005-07-08 09:30:00,17.84,17.84,17.83,17.84,1600.0,13.342,13.342,13.3345,13.342,1600.0
2005-07-08 09:35:00,17.85,17.95,17.85,17.95,1400.0,13.3495,13.4243,13.3495,13.4243,1400.0
2005-07-08 09:40:00,17.95,17.97,17.95,17.96,1600.0,13.4243,13.4392,13.4243,13.4317,1600.0
2005-07-08 09:45:00,17.98,17.98,17.94,17.95,4600.0,13.4467,13.4467,13.4168,13.4243,4600.0
2005-07-08 09:50:00,17.95,17.98,17.95,17.98,2400.0,13.4243,13.4467,13.4243,13.4467,2400.0
2005-07-08 09:55:00,18.0,18.01,17.99,17.99,5200.0,13.4617,13.4691,13.4542,13.4542,5200.0
2005-07-08 10:00:00,17.99,18.0,17.98,17.98,2600.0,13.4542,13.4617,13.4467,13.4467,2600.0
2005-07-08 10:05:00,17.98,17.99,17.98,17.99,1000.0,13.4467,13.4542,13.4467,13.4542,1000.0
2005-07-08 10:10:00,17.98,18.04,17.98,18.03,3600.0,13.4467,13.4916,13.4467,13.4841,3600.0
2005-07-08 10:15:00,18.04,18.04,18.0,18.0,5200.0,13.4916,13.4916,13.4617,13.4617,5200.0
2005-07-08 10:20:00,18.0,18.0,17.99,18.0,1400.0,13.4617,13.4617,13.4542,13.4617,1400.0
2005-07-08 10:25:00,18.02,18.05,18.02,18.03,2400.0,13.4766,13.4991,13.4766,13.4841,2400.0
2005-07-08 10:30:00,18.05,18.07,18.05,18.05,3400.0,13.4991,13.514,13.4991,13.4991,3400.0
2005-07-08 10:35:00,18.05,18.05,18.04,18.05,2600.0,13.4991,13.4991,13.4916,13.4991,2600.0
2005-07-08 10:40:00,18.04,18.05,18.04,18.05,1400.0,13.4916,13.4991,13.4916,13.4991,1400.0
2005-07-08 10:45:00,18.05,18.08,18.04,18.04,2800.0,13.4991,13.5215,13.4916,13.4916,2800.0
2005-07-08 10:50:00,18.04,18.08,18.04,18.08,2000.0,13.4916,13.5215,13.4916,13.5215,2000.0
2005-07-08 10:55:00,18.08,18.08,18.04,18.04,1400.0,13.5215,13.5215,13.4916,13.4916,1400.0
2005-07-08 11:00:00,18.06,18.08,18.05,18.05,5600.0,13.5065,13.5215,13.4991,13.4991,5600.0
2005-07-08 11:05:00,18.05,18.05,18.05,18.05,1400.0,13.4991,13.4991,13.4991,13.4991,1400.0
2005-07-08 11:10:00,18.05,18.1,18.05,18.1,3200.0,13.4991,13.5364,13.4991,13.5364,3200.0
2005-07-08 11:15:00,18.11,18.11,18.11,18.11,1600.0,13.5439,13.5439,13.5439,13.5439,1600.0
2005-07-08 11:20:00,18.11,18.11,18.1,18.1,2200.0,13.5439,13.5439,13.5364,13.5364,2200.0
2005-07-08 11:25:00,18.1,18.11,18.1,18.11,4000.0,13.5364,13.5439,13.5364,13.5439,4000.0
2005-07-08 11:30:00,18.11,18.14,18.11,18.13,4200.0,13.5439,13.5664,13.5439,13.5589,4200.0
2005-07-08 11:35:00,18.13,18.15,18.13,18.14,1600.0,13.5589,13.5738,13.5589,13.5664,1600.0
2005-07-08 11:40:00,18.13,18.13,18.13,18.13,1200.0,13.5589,13.5589,13.5589,13.5589,1200.0
2005-07-08 11:45:00,18.13,18.13,18.13,18.13,600.0,13.5589,13.5589,13.5589,13.5589,600.0
2005-07-08 11:50:00,18.13,18.13,18.13,18.13,200.0,13.5589,13.5589,13.5589,13.5589,200.0
2005-07-08 11:55:00,18.13,18.18,18.13,18.18,4000.0,13.5589,13.5963,13.5589,13.5963,4000.0
2005-07-08 12:00:00,18.18,18.23,18.17,18.21,4200.0,13.5963,13.6337,13.5888,13.6187,4200.0
2005-07-08 12:05:00,18.22,18.22,18.22,18.22,1000.0,13.6262,13.6262,13.6262,13.6262,1000.0
2005-07-08 12:10:00,18.22,18.25,18.22,18.24,3600.0,13.6262,13.6486,13.6262,13.6412,3600.0
2005-07-08 12:15:00,18.24,18.24,18.24,18.24,1800.0,13.6412,13.6412,13.6412,13.6412,1800.0
2005-07-08 12:20:00,18.24,18.24,18.23,18.23,1000.0,13.6412,13.6412,13.6337,13.6337,1000.0
2005-07-08 12:25:00,18.23,18.24,18.23,18.23,1600.0,13.6337,13.6412,13.6337,13.6337,1600.0
2005-07-08 12:30:00,18.23,18.24,18.23,18.23,2800.0,13.6337,13.6412,13.6337,13.6337,2800.0
2005-07-08 12:35:00,18.23,18.23,18.21,18.21,3200.0,13.6337,13.6337,13.6187,13.6187,3200.0
2005-07-08 12:40:00,18.22,18.22,18.21,18.22,2400.0,13.6262,13.6262,13.6187,13.6262,2400.0
2005-07-08 12:45:00,18.22,18.25,18.22,18.25,2600.0,13.6262,13.6486,13.6262,13.6486,2600.0
2005-07-08 12:50:00,18.25,18.25,18.25,18.25,1200.0,13.6486,13.6486,13.6486,13.6486,1200.0
2005-07-08 12:55:00,18.25,18.25,18.25,18.25,200.0,13.6486,13.6486,13.6486,13.6486,200.0
2005-07-08 13:00:00,18.25,18.25,18.25,18.25,3200.0,13.6486,13.6486,13.6486,13.6486,3200.0
2005-07-08 13:05:00,18.25,18.27,18.25,18.25,3000.0,13.6486,13.6636,13.6486,13.6486,3000.0
2005-07-08 13:10:00,18.26,18.26,18.25,18.25,1000.0,13.6561,13.6561,13.6486,13.6486,1000.0
2005-07-08 13:15:00,18.25,18.25,18.25,18.25,1400.0,13.6486,13.6486,13.6486,13.6486,1400.0
2005-07-08 13:20:00,18.25,18.25,18.25,18.25,1800.0,13.6486,13.6486,13.6486,13.6486,1800.0
2005-07-08 13:25:00,18.25,18.25,18.25,18.25,1600.0,13.6486,13.6486,13.6486,13.6486,1600.0
2005-07-08 13:30:00,18.25,18.25,18.24,18.25,5400.0,13.6486,13.6486,13.6412,13.6486,5400.0
2005-07-08 13:35:00,18.25,18.25,18.24,18.24,1800.0,13.6486,13.6486,13.6412,13.6412,1800.0
2005-07-08 13:40:00,18.25,18.25,18.25,18.25,2800.0,13.6486,13.6486,13.6486,13.6486,2800.0
2005-07-08 13:45:00,18.26,18.28,18.26,18.28,2200.0,13.6561,13.6711,13.6561,13.6711,2200.0
2005-07-08 13:50:00,18.27,18.27,18.27,18.27,1600.0,13.6636,13.6636,13.6636,13.6636,1600.0
2005-07-08 13:55:00,18.26,18.27,18.26,18.26,3400.0,13.6561,13.6636,13.6561,13.6561,3400.0
2005-07-08 14:00:00,18.26,18.26,18.26,18.26,200.0,13.6561,13.6561,13.6561,13.6561,200.0
2005-07-08 14:05:00,18.26,18.28,18.26,18.27,1600.0,13.6561,13.6711,13.6561,13.6636,1600.0
2005-07-08 14:10:00,18.27,18.27,18.25,18.27,2200.0,13.6636,13.6636,13.6486,13.6636,2200.0
2005-07-08 14:15:00,18.25,18.26,18.25,18.25,2800.0,13.6486,13.6561,13.6486,13.6486,2800.0
2005-07-08 14:20:00,18.25,18.27,18.25,18.25,4400.0,13.6486,13.6636,13.6486,13.6486,4400.0
2005-07-08 14:25:00,18.25,18.25,18.25,18.25,600.0,13.6486,13.6486,13.6486,13.6486,600.0
2005-07-08 14:30:00,18.27,18.27,18.25,18.25,1000.0,13.6636,13.6636,13.6486,13.6486,1000.0
2005-07-08 14:35:00,18.25,18.25,18.25,18.25,6200.0,13.6486,13.6486,13.6486,13.6486,6200.0
2005-07-08 14:40:00,18.25,18.25,18.25,18.25,6200.0,13.6486,13.6486,13.6486,13.6486,6200.0
2005-07-08 14:45:00,18.25,18.26,18.25,18.26,1200.0,13.6486,13.6561,13.6486,13.6561,1200.0
2005-07-08 14:50:00,18.27,18.27,18.26,18.26,2000.0,13.6636,13.6636,13.6561,13.6561,2000.0
2005-07-08 14:55:00,18.26,18.27,18.26,18.27,1400.0,13.6561,13.6636,13.6561,13.6636,1400.0
2005-07-08 15:00:00,18.27,18.28,18.27,18.28,2000.0,13.6636,13.6711,13.6636,13.6711,2000.0
2005-07-08 15:05:00,18.3,18.33,18.3,18.33,1000.0,13.686,13.7085,13.686,13.7085,1000.0
2005-07-08 15:10:00,18.33,18.33,18.29,18.33,14400.0,13.7085,13.7085,13.6785,13.7085,14400.0
2005-07-08 15:15:00,18.33,18.33,18.32,18.32,1600.0,13.7085,13.7085,13.701,13.701,1600.0
2005-07-08 15:20:00,18.31,18.32,18.31,18.32,800.0,13.6935,13.701,13.6935,13.701,800.0
2005-07-08 15:25:00,18.32,18.37,18.32,18.37,5000.0,13.701,13.7384,13.701,13.7384,5000.0
2005-07-08 15:30:00,18.36,18.36,18.35,18.35,3400.0,13.7309,13.7309,13.7234,13.7234,3400.0
2005-07-08 15:35:00,18.35,18.35,18.32,18.33,1800.0,13.7234,13.7234,13.701,13.7085,1800.0
2005-07-08 15:40:00,18.33,18.34,18.33,18.34,3800.0,13.7085,13.7159,13.7085,13.7159,3800.0
2005-07-08 15:45:00,18.34,18.34,18.34,18.34,9600.0,13.7159,13.7159,13.7159,13.7159,9600.0
2005-07-08 15:50:00,18.34,18.34,18.32,18.34,6000.0,13.7159,13.7159,13.701,13.7159,6000.0
2005-07-08 15:55:00,18.34,18.35,18.33,18.35,4400.0,13.7159,13.7234,13.7085,13.7234,4400.0
2005-07-11 09:30:00,18.33,18.33,18.33,18.33,1800.0,13.7085,13.7085,13.7085,13.7085,1800.0
2005-07-11 09:35:00,18.35,18.36,18.35,18.36,2000.0,13.7234,13.7309,13.7234,13.7309,2000.0
2005-07-11 09:40:00,18.36,18.45,18.36,18.45,4600.0,13.7309,13.7982,13.7309,13.7982,4600.0
2005-07-11 09:45:00,18.46,18.55,18.46,18.5,9000.0,13.8057,13.873,13.8057,13.8356,9000.0
2005-07-11 09:50:00,18.55,18.59,18.55,18.59,6800.0,13.873,13.9029,13.873,13.9029,6800.0
2005-07-11 09:55:00,18.56,18.59,18.56,18.57,4800.0,13.8805,13.9029,13.8805,13.8879,4800.0
2005-07-11 10:00:00,18.58,18.59,18.58,18.59,2000.0,13.8954,13.9029,13.8954,13.9029,2000.0
2005-07-11 10:05:00,18.55,18.61,18.55,18.59,5400.0,13.873,13.9179,13.873,13.9029,5400.0
2005-07-11 10:10:00,18.6,18.93,18.6,18.68,44800.0,13.9104,14.1572,13.9104,13.9702,44800.0
2005-07-11 10:15:00,18.68,18.68,18.66,18.66,2200.0,13.9702,13.9702,13.9553,13.9553,2200.0
2005-07-11 10:20:00,18.66,18.67,18.66,18.67,6600.0,13.9553,13.9627,13.9553,13.9627,6600.0
2005-07-11 10:25:00,18.67,18.67,18.66,18.66,4400.0,13.9627,13.9627,13.9553,13.9553,4400.0
2005-07-11 10:30:00,18.66,18.66,18.61,18.61,13400.0,13.9553,13.9553,13.9179,13.9179,13400.0
2005-07-11 10:35:00,18.61,18.62,18.6,18.62,6400.0,13.9179,13.9253,13.9104,13.9253,6400.0
2005-07-11 10:40:00,18.62,18.64,18.62,18.64,18400.0,13.9253,13.9403,13.9253,13.9403,18400.0
2005-07-11 10:45:00,18.64,18.66,18.64,18.65,11400.0,13.9403,13.9553,13.9403,13.9478,11400.0
2005-07-11 10:50:00,18.66,18.67,18.66,18.66,6800.0,13.9553,13.9627,13.9553,13.9553,6800.0
2005-07-11 10:55:00,18.65,18.66,18.65,18.65,2800.0,13.9478,13.9553,13.9478,13.9478,2800.0
2005-07-11 11:00:00,18.65,18.65,18.65,18.65,0.0,13.9478,13.9478,13.9478,13.9478,0.0
2005-07-11 11:05:00,18.61,18.61,18.61,18.61,4800.0,13.9179,13.9179,13.9179,13.9179,4800.0
2005-07-11 11:10:00,18.61,18.63,18.61,18.62,3000.0,13.9179,13.9328,13.9179,13.9253,3000.0
2005-07-11 11:15:00,18.63,18.67,18.63,18.66,1200.0,13.9328,13.9627,13.9328,13.9553,1200.0
2005-07-11 11:20:00,18.66,18.66,18.66,18.66,2600.0,13.9553,13.9553,13.9553,13.9553,2600.0
2005-07-11 11:25:00,18.65,18.65,18.65,18.65,3000.0,13.9478,13.9478,13.9478,13.9478,3000.0
2005-07-11 11:30:00,18.65,18.65,18.65,18.65,400.0,13.9478,13.9478,13.9478,13.9478,400.0
2005-07-11 11:35:00,18.64,18.64,18.63,18.63,2400.0,13.9403,13.9403,13.9328,13.9328,2400.0
2005-07-11 11:40:00,18.63,18.63,18.63,18.63,3000.0,13.9328,13.9328,13.9328,13.9328,3000.0
2005-07-11 11:45:00,18.63,18.63,18.63,18.63,1000.0,13.9328,13.9328,13.9328,13.9328,1000.0
2005-07-11 11:50:00,18.63,18.63,18.63,18.63,1800.0,13.9328,13.9328,13.9328,13.9328,1800.0
2005-07-11 11:55:00,18.63,18.63,18.62,18.62,1400.0,13.9328,13.9328,13.9253,13.9253,1400.0
2005-07-11 12:00:00,18.61,18.61,18.61,18.61,2200.0,13.9179,13.9179,13.9179,13.9179,2200.0
2005-07-11 12:05:00,18.61,18.61,18.61,18.61,0.0,13.9179,13.9179,13.9179,13.9179,0.0
2005-07-11 12:10:00,18.61,18.61,18.6,18.61,3800.0,13.9179,13.9179,13.9104,13.9179,3800.0
2005-07-11 12:15:00,18.61,18.61,18.59,18.59,2400.0,13.9179,13.9179,13.9029,13.9029,2400.0
2005-07-11 12:20:00,18.58,18.59,18.58,18.59,2600.0,13.8954,13.9029,13.8954,13.9029,2600.0
2005-07-11 12:25:00,18.59,18.59,18.59,18.59,3000.0,13.9029,13.9029,13.9029,13.9029,3000.0
2005-07-11 12:30:00,18.58,18.59,18.58,18.58,1800.0,13.8954,13.9029,13.8954,13.8954,1800.0
2005-07-11 12:35:00,18.58,18.58,18.58,18.58,4000.0,13.8954,13.8954,13.8954,13.8954,4000.0
2005-07-11 12:40:00,18.58,18.59,18.58,18.59,2600.0,13.8954,13.9029,13.8954,13.9029,2600.0
2005-07-11 12:45:00,18.56,18.56,18.56,18.56,1600.0,13.8805,13.8805,13.8805,13.8805,1600.0
2005-07-11 12:50:00,18.55,18.55,18.54,18.54,1800.0,13.873,13.873,13.8655,13.8655,1800.0
2005-07-11 12:55:00,18.54,18.54,18.53,18.53,1600.0,13.8655,13.8655,13.858,13.858,1600.0
2005-07-11 13:00:00,18.53,18.53,18.5,18.5,2600.0,13.858,13.858,13.8356,13.8356,2600.0
2005-07-11 13:05:00,18.5,18.5,18.5,18.5,6200.0,13.8356,13.8356,13.8356,13.8356,6200.0
2005-07-11 13:10:00,18.5,18.56,18.5,18.56,24600.0,13.8356,13.8805,13.8356,13.8805,24600.0
2005-07-11 13:15:00,18.55,18.55,18.55,18.55,400.0,13.873,13.873,13.873,13.873,400.0
2005-07-11 13:20:00,18.55,18.55,18.55,18.55,400.0,13.873,13.873,13.873,13.873,400.0
2005-07-11 13:25:00,18.55,18.55,18.55,18.55,200.0,13.873,13.873,13.873,13.873,200.0
2005-07-11 13:30:00,18.55,18.57,18.55,18.57,3200.0,13.873,13.8879,13.873,13.8879,3200.0
2005-07-11 13:35:00,18.56,18.56,18.56,18.56,400.0,13.8805,13.8805,13.8805,13.8805,400.0
2005-07-11 13:40:00,18.56,18.56,18.56,18.56,400.0,13.8805,13.8805,13.8805,13.8805,400.0
2005-07-11 13:45:00,18.56,18.56,18.55,18.56,1800.0,13.8805,13.8805,13.873,13.8805,1800.0
2005-07-11 13:50:00,18.55,18.55,18.53,18.53,6000.0,13.873,13.873,13.858,13.858,6000.0
2005-07-11 13:55:00,18.52,18.53,18.51,18.52,2200.0,13.8506,13.858,13.8431,13.8506,2200.0
2005-07-11 14:00:00,18.52,18.52,18.52,18.52,4600.0,13.8506,13.8506,13.8506,13.8506,4600.0
2005-07-11 14:05:00,18.52,18.54,18.52,18.54,4000.0,13.8506,13.8655,13.8506,13.8655,4000.0
2005-07-11 14:10:00,18.56,18.56,18.55,18.55,800.0,13.8805,13.8805,13.873,13.873,800.0
2005-07-11 14:15:00,18.55,18.56,18.55,18.55,1400.0,13.873,13.8805,13.873,13.873,1400.0
2005-07-11 14:20:00,18.55,18.55,18.54,18.55,3200.0,13.873,13.873,13.8655,13.873,3200.0
2005-07-11 14:25:00,18.54,18.54,18.54,18.54,1800.0,13.8655,13.8655,13.8655,13.8655,1800.0
2005-07-11 14:30:00,18.55,18.55,18.51,18.52,2200.0,13.873,13.873,13.8431,13.8506,2200.0
2005-07-11 14:35:00,18.5,18.5,18.48,18.49,14400.0,13.8356,13.8356,13.8206,13.8281,14400.0
2005-07-11 14:40:00,18.51,18.52,18.51,18.52,14800.0,13.8431,13.8506,13.8431,13.8506,14800.0
2005-07-11 14:45:00,18.51,18.51,18.5,18.51,7000.0,13.8431,13.8431,13.8356,13.8431,7000.0
2005-07-11 14:50:00,18.51,18.51,18.5,18.5,5000.0,13.8431,13.8431,13.8356,13.8356,5000.0
2005-07-11 14:55:00,18.5,18.53,18.5,18.53,8600.0,13.8356,13.858,13.8356,13.858,8600.0
2005-07-11 15:00:00,18.53,18.53,18.49,18.49,1000.0,13.858,13.858,13.8281,13.8281,1000.0
2005-07-11 15:05:00,18.51,18.52,18.47,18.47,4000.0,13.8431,13.8506,13.8132,13.8132,4000.0
2005-07-11 15:10:00,18.48,18.5,18.48,18.5,1400.0,13.8206,13.8356,13.8206,13.8356,1400.0
2005-07-11 15:15:00,18.52,18.52,18.49,18.49,800.0,13.8506,13.8506,13.8281,13.8281,800.0
2005-07-11 15:20:00,18.46,18.47,18.46,18.46,1000.0,13.8057,13.8132,13.8057,13.8057,1000.0
2005-07-11 15:25:00,18.46,18.5,18.46,18.5,3200.0,13.8057,13.8356,13.8057,13.8356,3200.0
2005-07-11 15:30:00,18.5,18.58,18.5,18.55,5400.0,13.8356,13.8954,13.8356,13.873,5400.0
2005-07-11 15:35:00,18.55,18.56,18.54,18.55,3400.0,13.873,13.8805,13.8655,13.873,3400.0
2005-07-11 15:40:00,18.55,18.55,18.55,18.55,1200.0,13.873,13.873,13.873,13.873,1200.0
2005-07-11 15:45:00,18.54,18.58,18.54,18.58,2600.0,13.8655,13.8954,13.8655,13.8954,2600.0
2005-07-11 15:50:00,18.58,18.61,18.58,18.61,3200.0,13.8954,13.9179,13.8954,13.9179,3200.0
2005-07-11 15:55:00,18.6,18.61,18.6,18.61,5800.0,13.9104,13.9179,13.9104,13.9179,5800.0
2005-07-12 09:30:00,18.59,18.59,18.58,18.58,400.0,13.9029,13.9029,13.8954,13.8954,400.0
2005-07-12 09:35:00,18.53,18.53,18.48,18.48,2600.0,13.858,13.858,13.8206,13.8206,2600.0
2005-07-12 09:40:00,18.48,18.51,18.48,18.49,1000.0,13.8206,13.8431,13.8206,13.8281,1000.0
2005-07-12 09:45:00,18.48,18.5,18.47,18.48,1200.0,13.8206,13.8356,13.8132,13.8206,1200.0
2005-07-12 09:50:00,18.49,18.54,18.49,18.54,2200.0,13.8281,13.8655,13.8281,13.8655,2200.0
2005-07-12 09:55:00,18.52,18.54,18.52,18.53,1400.0,13.8506,13.8655,13.8506,13.858,1400.0
2005-07-12 10:00:00,18.52,18.52,18.48,18.5,3000.0,13.8506,13.8506,13.8206,13.8356,3000.0
2005-07-12 10:05:00,18.49,18.49,18.43,18.43,4800.0,13.8281,13.8281,13.7832,13.7832,4800.0
2005-07-12 10:10:00,18.45,18.47,18.44,18.44,2600.0,13.7982,13.8132,13.7907,13.7907,2600.0
2005-07-12 10:15:00,18.43,18.44,18.41,18.42,1000.0,13.7832,13.7907,13.7683,13.7758,1000.0
2005-07-12 10:20:00,18.42,18.42,18.42,18.42,0.0,13.7758,13.7758,13.7758,13.7758,0.0
2005-07-12 10:25:00,18.42,18.42,18.42,18.42,1400.0,13.7758,13.7758,13.7758,13.7758,1400.0
2005-07-12 10:30:00,18.41,18.43,18.4,18.43,13200.0,13.7683,13.7832,13.7608,13.7832,13200.0
2005-07-12 10:35:00,18.44,18.44,18.43,18.43,2200.0,13.7907,13.7907,13.7832,13.7832,2200.0
2005-07-12 10:40:00,18.43,18.46,18.43,18.46,1600.0,13.7832,13.8057,13.7832,13.8057,1600.0
2005-07-12 10:45:00,18.46,18.48,18.44,18.45,2000.0,13.8057,13.8206,13.7907,13.7982,2000.0
2005-07-12 10:50:00,18.47,18.49,18.47,18.49,1200.0,13.8132,13.8281,13.8132,13.8281,1200.0
2005-07-12 10:55:00,18.48,18.49,18.46,18.46,5000.0,13.8206,13.8281,13.8057,13.8057,5000.0
2005-07-12 11:00:00,18.48,18.55,18.48,18.55,23000.0,13.8206,13.873,13.8206,13.873,23000.0
2005-07-12 11:05:00,18.55,18.59,18.55,18.59,11200.0,13.873,13.9029,13.873,13.9029,11200.0
2005-07-12 11:10:00,18.57,18.59,18.57,18.58,3800.0,13.8879,13.9029,13.8879,13.8954,3800.0
2005-07-12 11:15:00,18.58,18.58,18.58,18.58,4800.0,13.8954,13.8954,13.8954,13.8954,4800.0
2005-07-12 11:20:00,18.57,18.58,18.56,18.58,1600.0,13.8879,13.8954,13.8805,13.8954,1600.0
2005-07-12 11:25:00,18.56,18.58,18.56,18.58,2000.0,13.8805,13.8954,13.8805,13.8954,2000.0
2005-07-12 11:30:00,18.58,18.59,18.56,18.57,4400.0,13.8954,13.9029,13.8805,13.8879,4400.0
2005-07-12 11:35:00,18.56,18.58,18.56,18.57,1800.0,13.8805,13.8954,13.8805,13.8879,1800.0
2005-07-12 11:40:00,18.57,18.57,18.55,18.55,2400.0,13.8879,13.8879,13.873,13.873,2400.0
2005-07-12 11:45:00,18.55,18.55,18.55,18.55,1200.0,13.873,13.873,13.873,13.873,1200.0
2005-07-12 11:50:00,18.56,18.57,18.56,18.56,4800.0,13.8805,13.8879,13.8805,13.8805,4800.0
2005-07-12 11:55:00,18.56,18.56,18.55,18.55,3000.0,13.8805,13.8805,13.873,13.873,3000.0
2005-07-12 12:00:00,18.55,18.55,18.55,18.55,2000.0,13.873,13.873,13.873,13.873,2000.0
2005-07-12 12:05:00,18.55,18.55,18.54,18.55,2000.0,13.873,13.873,13.8655,13.873,2000.0
2005-07-12 12:10:00,18.55,18.56,18.54,18.56,1800.0,13.873,13.8805,13.8655,13.8805,1800.0
2005-07-12 12:15:00,18.56,18.57,18.56,18.57,2600.0,13.8805,13.8879,13.8805,13.8879,2600.0
2005-07-12 12:20:00,18.57,18.58,18.57,18.58,2400.0,13.8879,13.8954,13.8879,13.8954,2400.0
2005-07-12 12:25:00,18.58,18.6,18.58,18.6,600.0,13.8954,13.9104,13.8954,13.9104,600.0
2005-07-12 12:30:00,18.6,18.6,18.6,18.6,800.0,13.9104,13.9104,13.9104,13.9104,800.0
2005-07-12 12:35:00,18.6,18.6,18.58,18.58,2800.0,13.9104,13.9104,13.8954,13.8954,2800.0
2005-07-12 12:40:00,18.58,18.58,18.57,18.57,1600.0,13.8954,13.8954,13.8879,13.8879,1600.0
2005-07-12 12:45:00,18.57,18.58,18.57,18.57,3800.0,13.8879,13.8954,13.8879,13.8879,3800.0
2005-07-12 12:50:00,18.57,18.58,18.57,18.58,5000.0,13.8879,13.8954,13.8879,13.8954,5000.0
2005-07-12 12:55:00,18.57,18.58,18.56,18.58,3400.0,13.8879,13.8954,13.8805,13.8954,3400.0
2005-07-12 13:00:00,18.57,18.58,18.57,18.58,2600.0,13.8879,13.8954,13.8879,13.8954,2600.0
2005-07-12 13:05:00,18.57,18.58,18.57,18.57,1600.0,13.8879,13.8954,13.8879,13.8879,1600.0
2005-07-12 13:10:00,18.57,18.59,18.57,18.59,2400.0,13.8879,13.9029,13.8879,13.9029,2400.0
2005-07-12 13:15:00,18.59,18.59,18.58,18.58,800.0,13.9029,13.9029,13.8954,13.8954,800.0
2005-07-12 13:20:00,18.58,18.58,18.58,18.58,600.0,13.8954,13.8954,13.8954,13.8954,600.0
2005-07-12 13:25:00,18.58,18.6,18.58,18.6,2000.0,13.8954,13.9104,13.8954,13.9104,2000.0
2005-07-12 13:30:00,18.59,18.6,18.58,18.6,3600.0,13.9029,13.9104,13.8954,13.9104,3600.0
2005-07-12 13:35:00,18.6,18.61,18.59,18.59,4800.0,13.9104,13.9179,13.9029,13.9029,4800.0
2005-07-12 13:40:00,18.58,18.59,18.58,18.59,1400.0,13.8954,13.9029,13.8954,13.9029,1400.0
2005-07-12 13:45:00,18.59,18.61,18.59,18.61,2200.0,13.9029,13.9179,13.9029,13.9179,2200.0
2005-07-12 13:50:00,18.62,18.67,18.62,18.66,5600.0,13.9253,13.9627,13.9253,13.9553,5600.0
2005-07-12 13:55:00,18.66,18.74,18.66,18.72,7600.0,13.9553,14.0151,13.9553,14.0001,7600.0
2005-07-12 14:00:00,18.72,18.72,18.72,18.72,200.0,14.0001,14.0001,14.0001,14.0001,200.0
2005-07-12 14:05:00,18.7,18.7,18.64,18.64,5000.0,13.9852,13.9852,13.9403,13.9403,5000.0
2005-07-12 14:10:00,18.67,18.67,18.65,18.65,1000.0,13.9627,13.9627,13.9478,13.9478,1000.0
2005-07-12 14:15:00,18.65,18.66,18.64,18.66,2800.0,13.9478,13.9553,13.9403,13.9553,2800.0
2005-07-12 14:20:00,18.66,18.74,18.65,18.74,14400.0,13.9553,14.0151,13.9478,14.0151,14400.0
2005-07-12 14:25:00,18.74,18.74,18.71,18.71,4800.0,14.0151,14.0151,13.9926,13.9926,4800.0
2005-07-12 14:30:00,18.72,18.72,18.71,18.71,4000.0,14.0001,14.0001,13.9926,13.9926,4000.0
2005-07-12 14:35:00,18.71,18.72,18.71,18.72,1000.0,13.9926,14.0001,13.9926,14.0001,1000.0
2005-07-12 14:40:00,18.72,18.72,18.71,18.72,1400.0,14.0001,14.0001,13.9926,14.0001,1400.0
2005-07-12 14:45:00,18.71,18.73,18.71,18.73,3800.0,13.9926,14.0076,13.9926,14.0076,3800.0
2005-07-12 14:50:00,18.72,18.74,18.72,18.73,3400.0,14.0001,14.0151,14.0001,14.0076,3400.0
2005-07-12 14:55:00,18.72,18.75,18.72,18.75,1600.0,14.0001,14.0226,14.0001,14.0226,1600.0
2005-07-12 15:00:00,18.75,18.76,18.74,18.75,7200.0,14.0226,14.03,14.0151,14.0226,7200.0
2005-07-12 15:05:00,18.75,18.79,18.75,18.79,4400.0,14.0226,14.0525,14.0226,14.0525,4400.0
2005-07-12 15:10:00,18.79,18.82,18.79,18.82,8400.0,14.0525,14.0749,14.0525,14.0749,8400.0
2005-07-12 15:15:00,18.81,18.81,18.77,18.77,5200.0,14.0674,14.0674,14.0375,14.0375,5200.0
2005-07-12 15:20:00,18.77,18.78,18.74,18.74,4200.0,14.0375,14.045,14.0151,14.0151,4200.0
2005-07-12 15:25:00,18.73,18.75,18.72,18.75,3200.0,14.0076,14.0226,14.0001,14.0226,3200.0
2005-07-12 15:30:00,18.75,18.75,18.7,18.7,6000.0,14.0226,14.0226,13.9852,13.9852,6000.0
2005-07-12 15:35:00,18.7,18.71,18.7,18.7,6600.0,13.9852,13.9926,13.9852,13.9852,6600.0
2005-07-12 15:40:00,18.7,18.7,18.67,18.67,3000.0,13.9852,13.9852,13.9627,13.9627,3000.0
2005-07-12 15:45:00,18.66,18.66,18.66,18.66,5000.0,13.9553,13.9553,13.9553,13.9553,5000.0
2005-07-12 15:50:00,18.66,18.67,18.66,18.66,14800.0,13.9553,13.9627,13.9553,13.9553,14800.0
2005-07-12 15:55:00,18.66,18.68,18.66,18.66,4400.0,13.9553,13.9702,13.9553,13.9553,4400.0
2005-07-13 09:30:00,18.63,18.73,18.63,18.73,1600.0,13.9328,14.0076,13.9328,14.0076,1600.0
2005-07-13 09:35:00,18.74,18.74,18.65,18.65,3200.0,14.0151,14.0151,13.9478,13.9478,3200.0
2005-07-13 09:40:00,18.65,18.66,18.65,18.66,800.0,13.9478,13.9553,13.9478,13.9553,800.0
2005-07-13 09:45:00,18.62,18.64,18.62,18.63,1400.0,13.9253,13.9403,13.9253,13.9328,1400.0
2005-07-13 09:50:00,18.63,18.63,18.63,18.63,1400.0,13.9328,13.9328,13.9328,13.9328,1400.0
2005-07-13 09:55:00,18.61,18.63,18.61,18.61,2200.0,13.9179,13.9328,13.9179,13.9179,2200.0
2005-07-13 10:00:00,18.6,18.61,18.6,18.61,1200.0,13.9104,13.9179,13.9104,13.9179,1200.0
2005-07-13 10:05:00,18.6,18.6,18.55,18.56,3400.0,13.9104,13.9104,13.873,13.8805,3400.0
2005-07-13 10:10:00,18.55,18.57,18.55,18.56,1600.0,13.873,13.8879,13.873,13.8805,1600.0
2005-07-13 10:15:00,18.55,18.55,18.54,18.54,1800.0,13.873,13.873,13.8655,13.8655,1800.0
2005-07-13 10:20:00,18.5,18.5,18.48,18.48,600.0,13.8356,13.8356,13.8206,13.8206,600.0
2005-07-13 10:25:00,18.5,18.5,18.48,18.5,1400.0,13.8356,13.8356,13.8206,13.8356,1400.0
2005-07-13 10:30:00,18.51,18.52,18.5,18.52,3000.0,13.8431,13.8506,13.8356,13.8506,3000.0
2005-07-13 10:35:00,18.52,18.59,18.52,18.59,2000.0,13.8506,13.9029,13.8506,13.9029,2000.0
2005-07-13 10:40:00,18.56,18.56,18.49,18.49,3200.0,13.8805,13.8805,13.8281,13.8281,3200.0
2005-07-13 10:45:00,18.53,18.53,18.49,18.5,3000.0,13.858,13.858,13.8281,13.8356,3000.0
2005-07-13 10:50:00,18.53,18.53,18.5,18.5,1400.0,13.858,13.858,13.8356,13.8356,1400.0
2005-07-13 10:55:00,18.55,18.58,18.5,18.5,5800.0,13.873,13.8954,13.8356,13.8356,5800.0
2005-07-13 11:00:00,18.53,18.54,18.52,18.52,3400.0,13.858,13.8655,13.8506,13.8506,3400.0
2005-07-13 11:05:00,18.52,18.53,18.52,18.53,1800.0,13.8506,13.858,13.8506,13.858,1800.0
2005-07-13 11:10:00,18.52,18.58,18.52,18.57,10400.0,13.8506,13.8954,13.8506,13.8879,10400.0
2005-07-13 11:15:00,18.58,18.63,18.58,18.63,5400.0,13.8954,13.9328,13.8954,13.9328,5400.0
2005-07-13 11:20:00,18.61,18.61,18.6,18.61,1200.0,13.9179,13.9179,13.9104,13.9179,1200.0
2005-07-13 11:25:00,18.61,18.66,18.61,18.66,10400.0,13.9179,13.9553,13.9179,13.9553,10400.0
2005-07-13 11:30:00,18.64,18.65,18.64,18.65,5000.0,13.9403,13.9478,13.9403,13.9478,5000.0
2005-07-13 11:35:00,18.65,18.66,18.65,18.66,1400.0,13.9478,13.9553,13.9478,13.9553,1400.0
2005-07-13 11:40:00,18.66,18.66,18.65,18.65,6000.0,13.9553,13.9553,13.9478,13.9478,6000.0
2005-07-13 11:45:00,18.65,18.68,18.65,18.68,5400.0,13.9478,13.9702,13.9478,13.9702,5400.0
2005-07-13 11:50:00,18.68,18.68,18.68,18.68,3200.0,13.9702,13.9702,13.9702,13.9702,3200.0
2005-07-13 11:55:00,18.68,18.68,18.68,18.68,2800.0,13.9702,13.9702,13.9702,13.9702,2800.0
2005-07-13 12:00:00,18.68,18.68,18.68,18.68,4000.0,13.9702,13.9702,13.9702,13.9702,4000.0
2005-07-13 12:05:00,18.68,18.68,18.68,18.68,5800.0,13.9702,13.9702,13.9702,13.9702,5800.0
2005-07-13 12:10:00,18.68,18.68,18.68,18.68,2400.0,13.9702,13.9702,13.9702,13.9702,2400.0
2005-07-13 12:15:00,18.68,18.7,18.68,18.7,1600.0,13.9702,13.9852,13.9702,13.9852,1600.0
2005-07-13 12:20:00,18.7,18.74,18.7,18.7,3200.0,13.9852,14.0151,13.9852,13.9852,3200.0
2005-07-13 12:25:00,18.7,18.71,18.7,18.71,800.0,13.9852,13.9926,13.9852,13.9926,800.0
2005-07-13 12:30:00,18.72,18.72,18.71,18.71,3200.0,14.0001,14.0001,13.9926,13.9926,3200.0
2005-07-13 12:35:00,18.71,18.73,18.71,18.73,6400.0,13.9926,14.0076,13.9926,14.0076,6400.0
2005-07-13 12:40:00,18.72,18.73,18.72,18.72,3400.0,14.0001,14.0076,14.0001,14.0001,3400.0
2005-07-13 12:45:00,18.72,18.72,18.72,18.72,0.0,14.0001,14.0001,14.0001,14.0001,0.0
2005-07-13 12:50:00,18.7,18.7,18.7,18.7,200.0,13.9852,13.9852,13.9852,13.9852,200.0
2005-07-13 12:55:00,18.7,18.7,18.68,18.68,400.0,13.9852,13.9852,13.9702,13.9702,400.0
2005-07-13 13:00:00,18.67,18.67,18.67,18.67,800.0,13.9627,13.9627,13.9627,13.9627,800.0
2005-07-13 13:05:00,18.66,18.66,18.65,18.65,1600.0,13.9553,13.9553,13.9478,13.9478,1600.0
2005-07-13 13:10:00,18.65,18.65,18.64,18.64,2200.0,13.9478,13.9478,13.9403,13.9403,2200.0
2005-07-13 13:15:00,18.63,18.63,18.61,18.61,1400.0,13.9328,13.9328,13.9179,13.9179,1400.0
2005-07-13 13:20:00,18.61,18.61,18.61,18.61,7000.0,13.9179,13.9179,13.9179,13.9179,7000.0
2005-07-13 13:25:00,18.61,18.63,18.61,18.63,4600.0,13.9179,13.9328,13.9179,13.9328,4600.0
2005-07-13 13:30:00,18.63,18.63,18.62,18.62,2600.0,13.9328,13.9328,13.9253,13.9253,2600.0
2005-07-13 13:35:00,18.61,18.61,18.6,18.61,3800.0,13.9179,13.9179,13.9104,13.9179,3800.0
2005-07-13 13:40:00,18.61,18.61,18.61,18.61,0.0,13.9179,13.9179,13.9179,13.9179,0.0
2005-07-13 13:45:00,18.6,18.6,18.58,18.58,2800.0,13.9104,13.9104,13.8954,13.8954,2800.0
2005-07-13 13:50:00,18.56,18.58,18.55,18.58,3200.0,13.8805,13.8954,13.873,13.8954,3200.0
2005-07-13 13:55:00,18.58,18.58,18.58,18.58,800.0,13.8954,13.8954,13.8954,13.8954,800.0
2005-07-13 14:00:00,18.57,18.58,18.57,18.58,2200.0,13.8879,13.8954,13.8879,13.8954,2200.0
2005-07-13 14:05:00,18.58,18.58,18.58,18.58,200.0,13.8954,13.8954,13.8954,13.8954,200.0
2005-07-13 14:10:00,18.59,18.59,18.59,18.59,1000.0,13.9029,13.9029,13.9029,13.9029,1000.0
2005-07-13 14:15:00,18.59,18.59,18.59,18.59,1000.0,13.9029,13.9029,13.9029,13.9029,1000.0
2005-07-13 14:20:00,18.58,18.58,18.56,18.57,1600.0,13.8954,13.8954,13.8805,13.8879,1600.0
2005-07-13 14:25:00,18.55,18.58,18.55,18.56,1000.0,13.873,13.8954,13.873,13.8805,1000.0
2005-07-13 14:30:00,18.56,18.57,18.56,18.57,400.0,13.8805,13.8879,13.8805,13.8879,400.0
2005-07-13 14:35:00,18.56,18.6,18.56,18.6,5200.0,13.8805,13.9104,13.8805,13.9104,5200.0
2005-07-13 14:40:00,18.61,18.66,18.61,18.64,2800.0,13.9179,13.9553,13.9179,13.9403,2800.0
2005-07-13 14:45:00,18.65,18.65,18.64,18.64,2600.0,13.9478,13.9478,13.9403,13.9403,2600.0
2005-07-13 14:50:00,18.64,18.64,18.64,18.64,800.0,13.9403,13.9403,13.9403,13.9403,800.0
2005-07-13 14:55:00,18.64,18.64,18.64,18.64,200.0,13.9403,13.9403,13.9403,13.9403,200.0
2005-07-13 15:00:00,18.63,18.63,18.59,18.59,6800.0,13.9328,13.9328,13.9029,13.9029,6800.0
2005-07-13 15:05:00,18.59,18.65,18.58,18.65,16000.0,13.9029,13.9478,13.8954,13.9478,16000.0
2005-07-13 15:10:00,18.64,18.64,18.61,18.61,4600.0,13.9403,13.9403,13.9179,13.9179,4600.0
2005-07-13 15:15:00,18.6,18.61,18.6,18.61,4400.0,13.9104,13.9179,13.9104,13.9179,4400.0
2005-07-13 15:20:00,18.61,18.65,18.6,18.62,6200.0,13.9179,13.9478,13.9104,13.9253,6200.0
2005-07-13 15:25:00,18.62,18.62,18.6,18.62,5400.0,13.9253,13.9253,13.9104,13.9253,5400.0
2005-07-13 15:30:00,18.61,18.68,18.61,18.64,9000.0,13.9179,13.9702,13.9179,13.9403,9000.0
2005-07-13 15:35:00,18.65,18.65,18.63,18.65,3600.0,13.9478,13.9478,13.9328,13.9478,3600.0
2005-07-13 15:40:00,18.66,18.66,18.64,18.64,2800.0,13.9553,13.9553,13.9403,13.9403,2800.0
2005-07-13 15:45:00,18.63,18.64,18.61,18.61,2800.0,13.9328,13.9403,13.9179,13.9179,2800.0
2005-07-13 15:50:00,18.62,18.63,18.61,18.63,5000.0,13.9253,13.9328,13.9179,13.9328,5000.0
2005-07-13 15:55:00,18.64,18.64,18.63,18.64,5200.0,13.9403,13.9403,13.9328,13.9403,5200.0
2005-07-14 09:35:00,18.65,18.7,18.65,18.68,18800.0,13.9478,13.9852,13.9478,13.9702,18800.0
2005-07-14 09:40:00,18.75,18.8,18.73,18.73,16600.0,14.0226,14.06,14.0076,14.0076,16600.0
2005-07-14 09:45:00,18.73,18.73,18.63,18.66,6600.0,14.0076,14.0076,13.9328,13.9553,6600.0
2005-07-14 09:50:00,18.65,18.67,18.62,18.67,4200.0,13.9478,13.9627,13.9253,13.9627,4200.0
2005-07-14 09:55:00,18.68,18.68,18.61,18.61,2400.0,13.9702,13.9702,13.9179,13.9179,2400.0
2005-07-14 10:00:00,18.61,18.61,18.6,18.6,1000.0,13.9179,13.9179,13.9104,13.9104,1000.0
2005-07-14 10:05:00,18.63,18.64,18.61,18.61,3200.0,13.9328,13.9403,13.9179,13.9179,3200.0
2005-07-14 10:10:00,18.61,18.65,18.59,18.65,6800.0,13.9179,13.9478,13.9029,13.9478,6800.0
2005-07-14 10:15:00,18.63,18.65,18.63,18.64,1800.0,13.9328,13.9478,13.9328,13.9403,1800.0
2005-07-14 10:20:00,18.64,18.64,18.59,18.61,4600.0,13.9403,13.9403,13.9029,13.9179,4600.0
2005-07-14 10:25:00,18.59,18.59,18.58,18.58,1600.0,13.9029,13.9029,13.8954,13.8954,1600.0
2005-07-14 10:30:00,18.58,18.6,18.58,18.6,8000.0,13.8954,13.9104,13.8954,13.9104,8000.0
2005-07-14 10:35:00,18.58,18.58,18.55,18.55,2400.0,13.8954,13.8954,13.873,13.873,2400.0
2005-07-14 10:40:00,18.55,18.55,18.52,18.54,7400.0,13.873,13.873,13.8506,13.8655,7400.0
2005-07-14 10:45:00,18.52,18.53,18.45,18.45,7600.0,13.8506,13.858,13.7982,13.7982,7600.0
2005-07-14 10:50:00,18.45,18.46,18.43,18.43,9000.0,13.7982,13.8057,13.7832,13.7832,9000.0
2005-07-14 10:55:00,18.42,18.42,18.4,18.42,3400.0,13.7758,13.7758,13.7608,13.7758,3400.0
2005-07-14 11:00:00,18.42,18.46,18.42,18.46,2400.0,13.7758,13.8057,13.7758,13.8057,2400.0
2005-07-14 11:05:00,18.46,18.5,18.46,18.5,4200.0,13.8057,13.8356,13.8057,13.8356,4200.0
2005-07-14 11:10:00,18.5,18.53,18.47,18.5,15600.0,13.8356,13.858,13.8132,13.8356,15600.0
2005-07-14 11:15:00,18.49,18.5,18.46,18.48,2600.0,13.8281,13.8356,13.8057,13.8206,2600.0
2005-07-14 11:20:00,18.48,18.49,18.47,18.47,2400.0,13.8206,13.8281,13.8132,13.8132,2400.0
2005-07-14 11:25:00,18.48,18.48,18.47,18.48,2000.0,13.8206,13.8206,13.8132,13.8206,2000.0
2005-07-14 11:30:00,18.46,18.46,18.44,18.45,1000.0,13.8057,13.8057,13.7907,13.7982,1000.0
2005-07-14 11:35:00,18.46,18.47,18.46,18.47,1000.0,13.8057,13.8132,13.8057,13.8132,1000.0
2005-07-14 11:40:00,18.48,18.48,18.48,18.48,600.0,13.8206,13.8206,13.8206,13.8206,600.0
2005-07-14 11:45:00,18.49,18.5,18.49,18.49,1800.0,13.8281,13.8356,13.8281,13.8281,1800.0
2005-07-14 11:50:00,18.49,18.49,18.46,18.46,2400.0,13.8281,13.8281,13.8057,13.8057,2400.0
2005-07-14 11:55:00,18.46,18.46,18.4,18.43,3200.0,13.8057,13.8057,13.7608,13.7832,3200.0
2005-07-14 12:00:00,18.43,18.43,18.43,18.43,1200.0,13.7832,13.7832,13.7832,13.7832,1200.0
2005-07-14 12:05:00,18.44,18.46,18.44,18.46,1200.0,13.7907,13.8057,13.7907,13.8057,1200.0
2005-07-14 12:10:00,18.46,18.46,18.41,18.43,9800.0,13.8057,13.8057,13.7683,13.7832,9800.0
2005-07-14 12:15:00,18.43,18.43,18.42,18.43,2600.0,13.7832,13.7832,13.7758,13.7832,2600.0
2005-07-14 12:20:00,18.43,18.44,18.43,18.44,7000.0,13.7832,13.7907,13.7832,13.7907,7000.0
2005-07-14 12:25:00,18.44,18.44,18.43,18.43,15000.0,13.7907,13.7907,13.7832,13.7832,15000.0
2005-07-14 12:30:00,18.43,18.43,18.42,18.42,16600.0,13.7832,13.7832,13.7758,13.7758,16600.0
2005-07-14 12:35:00,18.43,18.44,18.43,18.43,48000.0,13.7832,13.7907,13.7832,13.7832,48000.0
2005-07-14 12:40:00,18.43,18.43,18.42,18.43,3800.0,13.7832,13.7832,13.7758,13.7832,3800.0
2005-07-14 12:45:00,18.43,18.45,18.42,18.42,7800.0,13.7832,13.7982,13.7758,13.7758,7800.0
2005-07-14 12:50:00,18.41,18.42,18.41,18.41,3600.0,13.7683,13.7758,13.7683,13.7683,3600.0
2005-07-14 12:55:00,18.41,18.41,18.4,18.4,600.0,13.7683,13.7683,13.7608,13.7608,600.0
2005-07-14 13:00:00,18.4,18.42,18.4,18.42,1800.0,13.7608,13.7758,13.7608,13.7758,1800.0
2005-07-14 13:05:00,18.42,18.43,18.42,18.42,3400.0,13.7758,13.7832,13.7758,13.7758,3400.0
2005-07-14 13:10:00,18.43,18.43,18.42,18.43,6000.0,13.7832,13.7832,13.7758,13.7832,6000.0
2005-07-14 13:15:00,18.42,18.44,18.42,18.43,4200.0,13.7758,13.7907,13.7758,13.7832,4200.0
2005-07-14 13:20:00,18.45,18.49,18.43,18.43,6800.0,13.7982,13.8281,13.7832,13.7832,6800.0
2005-07-14 13:25:00,18.43,18.5,18.43,18.44,18600.0,13.7832,13.8356,13.7832,13.7907,18600.0
2005-07-14 13:30:00,18.43,18.43,18.4,18.42,1800.0,13.7832,13.7832,13.7608,13.7758,1800.0
2005-07-14 13:35:00,18.41,18.41,18.41,18.41,1800.0,13.7683,13.7683,13.7683,13.7683,1800.0
2005-07-14 13:40:00,18.41,18.41,18.39,18.39,3000.0,13.7683,13.7683,13.7533,13.7533,3000.0
2005-07-14 13:45:00,18.38,18.38,18.38,18.38,1000.0,13.7459,13.7459,13.7459,13.7459,1000.0
2005-07-14 13:50:00,18.38,18.38,18.36,18.37,1200.0,13.7459,13.7459,13.7309,13.7384,1200.0
2005-07-14 13:55:00,18.36,18.36,18.34,18.35,2600.0,13.7309,13.7309,13.7159,13.7234,2600.0
2005-07-14 14:00:00,18.36,18.38,18.36,18.38,1800.0,13.7309,13.7459,13.7309,13.7459,1800.0
2005-07-14 14:05:00,18.38,18.39,18.38,18.39,2000.0,13.7459,13.7533,13.7459,13.7533,2000.0
2005-07-14 14:10:00,18.39,18.4,18.39,18.4,2000.0,13.7533,13.7608,13.7533,13.7608,2000.0
2005-07-14 14:15:00,18.4,18.4,18.39,18.39,4200.0,13.7608,13.7608,13.7533,13.7533,4200.0
2005-07-14 14:20:00,18.39,18.4,18.39,18.4,2000.0,13.7533,13.7608,13.7533,13.7608,2000.0
2005-07-14 14:25:00,18.39,18.4,18.38,18.39,3800.0,13.7533,13.7608,13.7459,13.7533,3800.0
2005-07-14 14:30:00,18.38,18.38,18.38,18.38,400.0,13.7459,13.7459,13.7459,13.7459,400.0
2005-07-14 14:35:00,18.4,18.4,18.39,18.39,1800.0,13.7608,13.7608,13.7533,13.7533,1800.0
2005-07-14 14:40:00,18.39,18.39,18.39,18.39,0.0,13.7533,13.7533,13.7533,13.7533,0.0
2005-07-14 14:45:00,18.4,18.4,18.39,18.4,4000.0,13.7608,13.7608,13.7533,13.7608,4000.0
2005-07-14 14:50:00,18.39,18.4,18.38,18.4,1200.0,13.7533,13.7608,13.7459,13.7608,1200.0
2005-07-14 14:55:00,18.4,18.41,18.39,18.39,5400.0,13.7608,13.7683,13.7533,13.7533,5400.0
2005-07-14 15:00:00,18.38,18.4,18.38,18.39,1400.0,13.7459,13.7608,13.7459,13.7533,1400.0
2005-07-14 15:05:00,18.39,18.41,18.39,18.41,2600.0,13.7533,13.7683,13.7533,13.7683,2600.0
2005-07-14 15:10:00,18.41,18.42,18.4,18.4,3200.0,13.7683,13.7758,13.7608,13.7608,3200.0
2005-07-14 15:15:00,18.39,18.4,18.39,18.4,2200.0,13.7533,13.7608,13.7533,13.7608,2200.0
2005-07-14 15:20:00,18.4,18.4,18.4,18.4,800.0,13.7608,13.7608,13.7608,13.7608,800.0
2005-07-14 15:25:00,18.4,18.41,18.4,18.41,4400.0,13.7608,13.7683,13.7608,13.7683,4400.0
2005-07-14 15:30:00,18.4,18.41,18.4,18.4,4800.0,13.7608,13.7683,13.7608,13.7608,4800.0
2005-07-14 15:35:00,18.4,18.4,18.39,18.4,4600.0,13.7608,13.7608,13.7533,13.7608,4600.0
2005-07-14 15:40:00,18.41,18.41,18.41,18.41,6400.0,13.7683,13.7683,13.7683,13.7683,6400.0
2005-07-14 15:45:00,18.41,18.41,18.41,18.41,3800.0,13.7683,13.7683,13.7683,13.7683,3800.0
2005-07-14 15:50:00,18.41,18.41,18.37,18.39,5600.0,13.7683,13.7683,13.7384,13.7533,5600.0
2005-07-14 15:55:00,18.39,18.4,18.38,18.39,8400.0,13.7533,13.7608,13.7459,13.7533,8400.0
2005-07-15 09:30:00,18.36,18.43,18.36,18.43,1600.0,13.7309,13.7832,13.7309,13.7832,1600.0
2005-07-15 09:35:00,18.37,18.46,18.37,18.46,600.0,13.7384,13.8057,13.7384,13.8057,600.0
2005-07-15 09:40:00,18.44,18.45,18.43,18.43,600.0,13.7907,13.7982,13.7832,13.7832,600.0
2005-07-15 09:45:00,18.45,18.45,18.36,18.36,2000.0,13.7982,13.7982,13.7309,13.7309,2000.0
2005-07-15 09:50:00,18.36,18.36,18.34,18.34,1400.0,13.7309,13.7309,13.7159,13.7159,1400.0
2005-07-15 09:55:00,18.3,18.31,18.3,18.31,800.0,13.686,13.6935,13.686,13.6935,800.0
2005-07-15 10:00:00,18.34,18.34,18.3,18.3,2400.0,13.7159,13.7159,13.686,13.686,2400.0
2005-07-15 10:05:00,18.31,18.32,18.31,18.31,800.0,13.6935,13.701,13.6935,13.6935,800.0
2005-07-15 10:10:00,18.31,18.31,18.28,18.31,2000.0,13.6935,13.6935,13.6711,13.6935,2000.0
2005-07-15 10:15:00,18.31,18.33,18.3,18.33,3000.0,13.6935,13.7085,13.686,13.7085,3000.0
2005-07-15 10:20:00,18.3,18.35,18.28,18.34,2200.0,13.686,13.7234,13.6711,13.7159,2200.0
2005-07-15 10:25:00,18.3,18.32,18.3,18.3,1800.0,13.686,13.701,13.686,13.686,1800.0
2005-07-15 10:30:00,18.3,18.3,18.3,18.3,2000.0,13.686,13.686,13.686,13.686,2000.0
2005-07-15 10:35:00,18.31,18.32,18.31,18.32,600.0,13.6935,13.701,13.6935,13.701,600.0
2005-07-15 10:40:00,18.32,18.32,18.31,18.32,1000.0,13.701,13.701,13.6935,13.701,1000.0
2005-07-15 10:45:00,18.32,18.33,18.32,18.33,1800.0,13.701,13.7085,13.701,13.7085,1800.0
2005-07-15 10:50:00,18.33,18.35,18.33,18.35,400.0,13.7085,13.7234,13.7085,13.7234,400.0
2005-07-15 10:55:00,18.35,18.35,18.35,18.35,600.0,13.7234,13.7234,13.7234,13.7234,600.0
2005-07-15 11:00:00,18.34,18.38,18.34,18.36,3000.0,13.7159,13.7459,13.7159,13.7309,3000.0
2005-07-15 11:05:00,18.35,18.35,18.34,18.34,400.0,13.7234,13.7234,13.7159,13.7159,400.0
2005-07-15 11:10:00,18.35,18.35,18.33,18.34,3000.0,13.7234,13.7234,13.7085,13.7159,3000.0
2005-07-15 11:15:00,18.35,18.38,18.35,18.37,3600.0,13.7234,13.7459,13.7234,13.7384,3600.0
2005-07-15 11:20:00,18.36,18.4,18.36,18.4,3200.0,13.7309,13.7608,13.7309,13.7608,3200.0
2005-07-15 11:25:00,18.4,18.4,18.4,18.4,0.0,13.7608,13.7608,13.7608,13.7608,0.0
2005-07-15 11:30:00,18.39,18.39,18.39,18.39,800.0,13.7533,13.7533,13.7533,13.7533,800.0
2005-07-15 11:35:00,18.38,18.38,18.38,18.38,2400.0,13.7459,13.7459,13.7459,13.7459,2400.0
2005-07-15 11:40:00,18.4,18.4,18.4,18.4,800.0,13.7608,13.7608,13.7608,13.7608,800.0
2005-07-15 11:45:00,18.4,18.4,18.4,18.4,400.0,13.7608,13.7608,13.7608,13.7608,400.0
2005-07-15 11:50:00,18.4,18.4,18.38,18.39,3000.0,13.7608,13.7608,13.7459,13.7533,3000.0
2005-07-15 11:55:00,18.39,18.39,18.39,18.39,2200.0,13.7533,13.7533,13.7533,13.7533,2200.0
2005-07-15 12:00:00,18.4,18.43,18.38,18.38,15800.0,13.7608,13.7832,13.7459,13.7459,15800.0
2005-07-15 12:05:00,18.38,18.4,18.38,18.4,1600.0,13.7459,13.7608,13.7459,13.7608,1600.0
2005-07-15 12:10:00,18.4,18.4,18.4,18.4,0.0,13.7608,13.7608,13.7608,13.7608,0.0
2005-07-15 12:15:00,18.39,18.39,18.39,18.39,400.0,13.7533,13.7533,13.7533,13.7533,400.0
2005-07-15 12:20:00,18.39,18.39,18.39,18.39,0.0,13.7533,13.7533,13.7533,13.7533,0.0
2005-07-15 12:25:00,18.39,18.39,18.39,18.39,0.0,13.7533,13.7533,13.7533,13.7533,0.0
2005-07-15 12:30:00,18.39,18.39,18.39,18.39,400.0,13.7533,13.7533,13.7533,13.7533,400.0
2005-07-15 12:35:00,18.38,18.38,18.38,18.38,1200.0,13.7459,13.7459,13.7459,13.7459,1200.0
2005-07-15 12:40:00,18.38,18.38,18.38,18.38,400.0,13.7459,13.7459,13.7459,13.7459,400.0
2005-07-15 12:45:00,18.36,18.37,18.36,18.36,2000.0,13.7309,13.7384,13.7309,13.7309,2000.0
2005-07-15 12:50:00,18.36,18.36,18.36,18.36,1600.0,13.7309,13.7309,13.7309,13.7309,1600.0
2005-07-15 12:55:00,18.36,18.36,18.36,18.36,0.0,13.7309,13.7309,13.7309,13.7309,0.0
2005-07-15 13:00:00,18.36,18.36,18.36,18.36,0.0,13.7309,13.7309,13.7309,13.7309,0.0
2005-07-15 13:05:00,18.36,18.36,18.36,18.36,0.0,13.7309,13.7309,13.7309,13.7309,0.0
2005-07-15 13:10:00,18.36,18.39,18.36,18.39,1600.0,13.7309,13.7533,13.7309,13.7533,1600.0
2005-07-15 13:15:00,18.38,18.38,18.36,18.37,1200.0,13.7459,13.7459,13.7309,13.7384,1200.0
2005-07-15 13:20:00,18.38,18.38,18.38,18.38,2400.0,13.7459,13.7459,13.7459,13.7459,2400.0
2005-07-15 13:25:00,18.37,18.37,18.37,18.37,600.0,13.7384,13.7384,13.7384,13.7384,600.0
2005-07-15 13:30:00,18.37,18.37,18.37,18.37,0.0,13.7384,13.7384,13.7384,13.7384,0.0
2005-07-15 13:35:00,18.39,18.39,18.39,18.39,400.0,13.7533,13.7533,13.7533,13.7533,400.0
2005-07-15 13:40:00,18.4,18.4,18.39,18.39,2000.0,13.7608,13.7608,13.7533,13.7533,2000.0
2005-07-15 13:45:00,18.38,18.4,18.38,18.4,1600.0,13.7459,13.7608,13.7459,13.7608,1600.0
2005-07-15 13:50:00,18.4,18.41,18.4,18.41,400.0,13.7608,13.7683,13.7608,13.7683,400.0
2005-07-15 13:55:00,18.4,18.4,18.39,18.39,3600.0,13.7608,13.7608,13.7533,13.7533,3600.0
2005-07-15 14:00:00,18.39,18.5,18.39,18.46,14600.0,13.7533,13.8356,13.7533,13.8057,14600.0
2005-07-15 14:05:00,18.45,18.46,18.45,18.45,3400.0,13.7982,13.8057,13.7982,13.7982,3400.0
2005-07-15 14:10:00,18.45,18.45,18.43,18.44,4600.0,13.7982,13.7982,13.7832,13.7907,4600.0
2005-07-15 14:15:00,18.44,18.44,18.43,18.43,2400.0,13.7907,13.7907,13.7832,13.7832,2400.0
2005-07-15 14:20:00,18.43,18.45,18.43,18.45,1600.0,13.7832,13.7982,13.7832,13.7982,1600.0
2005-07-15 14:25:00,18.46,18.46,18.44,18.44,1200.0,13.8057,13.8057,13.7907,13.7907,1200.0
2005-07-15 14:30:00,18.43,18.43,18.43,18.43,2000.0,13.7832,13.7832,13.7832,13.7832,2000.0
2005-07-15 14:35:00,18.43,18.43,18.43,18.43,600.0,13.7832,13.7832,13.7832,13.7832,600.0
2005-07-15 14:40:00,18.46,18.46,18.45,18.45,2000.0,13.8057,13.8057,13.7982,13.7982,2000.0
2005-07-15 14:45:00,18.44,18.44,18.43,18.44,1000.0,13.7907,13.7907,13.7832,13.7907,1000.0
2005-07-15 14:50:00,18.46,18.46,18.44,18.44,1400.0,13.8057,13.8057,13.7907,13.7907,1400.0
2005-07-15 14:55:00,18.43,18.48,18.43,18.48,1200.0,13.7832,13.8206,13.7832,13.8206,1200.0
2005-07-15 15:00:00,18.48,18.48,18.48,18.48,0.0,13.8206,13.8206,13.8206,13.8206,0.0
2005-07-15 15:05:00,18.45,18.45,18.42,18.42,7400.0,13.7982,13.7982,13.7758,13.7758,7400.0
2005-07-15 15:10:00,18.42,18.43,18.42,18.43,1200.0,13.7758,13.7832,13.7758,13.7832,1200.0
2005-07-15 15:15:00,18.43,18.43,18.43,18.43,400.0,13.7832,13.7832,13.7832,13.7832,400.0
2005-07-15 15:20:00,18.4,18.43,18.4,18.43,1000.0,13.7608,13.7832,13.7608,13.7832,1000.0
2005-07-15 15:25:00,18.43,18.43,18.41,18.41,1600.0,13.7832,13.7832,13.7683,13.7683,1600.0
2005-07-15 15:30:00,18.41,18.41,18.39,18.39,5800.0,13.7683,13.7683,13.7533,13.7533,5800.0
2005-07-15 15:35:00,18.38,18.42,18.38,18.42,1800.0,13.7459,13.7758,13.7459,13.7758,1800.0
2005-07-15 15:40:00,18.42,18.42,18.42,18.42,0.0,13.7758,13.7758,13.7758,13.7758,0.0
2005-07-15 15:45:00,18.41,18.44,18.41,18.42,3400.0,13.7683,13.7907,13.7683,13.7758,3400.0
2005-07-15 15:50:00,18.43,18.44,18.43,18.44,1400.0,13.7832,13.7907,13.7832,13.7907,1400.0
2005-07-15 15:55:00,18.44,18.45,18.41,18.41,4600.0,13.7907,13.7982,13.7683,13.7683,4600.0
2005-07-18 09:30:00,18.38,18.45,18.38,18.45,4000.0,13.7459,13.7982,13.7459,13.7982,4000.0
2005-07-18 09:35:00,18.48,18.55,18.48,18.55,3400.0,13.8206,13.873,13.8206,13.873,3400.0
2005-07-18 09:40:00,18.55,18.55,18.54,18.55,6800.0,13.873,13.873,13.8655,13.873,6800.0
2005-07-18 09:45:00,18.55,18.57,18.55,18.55,6200.0,13.873,13.8879,13.873,13.873,6200.0
2005-07-18 09:50:00,18.53,18.54,18.53,18.54,3200.0,13.858,13.8655,13.858,13.8655,3200.0
2005-07-18 09:55:00,18.54,18.59,18.53,18.58,5000.0,13.8655,13.9029,13.858,13.8954,5000.0
2005-07-18 10:00:00,18.56,18.56,18.53,18.53,9000.0,13.8805,13.8805,13.858,13.858,9000.0
2005-07-18 10:05:00,18.52,18.52,18.52,18.52,1200.0,13.8506,13.8506,13.8506,13.8506,1200.0
2005-07-18 10:10:00,18.53,18.58,18.53,18.58,3200.0,13.858,13.8954,13.858,13.8954,3200.0
2005-07-18 10:15:00,18.57,18.57,18.55,18.55,3000.0,13.8879,13.8879,13.873,13.873,3000.0
2005-07-18 10:20:00,18.57,18.58,18.57,18.57,1000.0,13.8879,13.8954,13.8879,13.8879,1000.0
2005-07-18 10:25:00,18.57,18.62,18.56,18.62,8200.0,13.8879,13.9253,13.8805,13.9253,8200.0
2005-07-18 10:30:00,18.6,18.61,18.51,18.51,4600.0,13.9104,13.9179,13.8431,13.8431,4600.0
2005-07-18 10:35:00,18.57,18.57,18.55,18.55,4800.0,13.8879,13.8879,13.873,13.873,4800.0
2005-07-18 10:40:00,18.55,18.56,18.55,18.55,2000.0,13.873,13.8805,13.873,13.873,2000.0
2005-07-18 10:45:00,18.55,18.55,18.53,18.53,7800.0,13.873,13.873,13.858,13.858,7800.0
2005-07-18 10:50:00,18.53,18.56,18.53,18.55,8000.0,13.858,13.8805,13.858,13.873,8000.0
2005-07-18 10:55:00,18.54,18.55,18.54,18.55,6000.0,13.8655,13.873,13.8655,13.873,6000.0
2005-07-18 11:00:00,18.55,18.55,18.55,18.55,600.0,13.873,13.873,13.873,13.873,600.0
2005-07-18 11:05:00,18.55,18.57,18.55,18.56,5400.0,13.873,13.8879,13.873,13.8805,5400.0
2005-07-18 11:10:00,18.56,18.56,18.56,18.56,200.0,13.8805,13.8805,13.8805,13.8805,200.0
2005-07-18 11:15:00,18.56,18.57,18.56,18.57,5200.0,13.8805,13.8879,13.8805,13.8879,5200.0
2005-07-18 11:20:00,18.56,18.57,18.56,18.57,5800.0,13.8805,13.8879,13.8805,13.8879,5800.0
2005-07-18 11:25:00,18.56,18.59,18.56,18.58,4600.0,13.8805,13.9029,13.8805,13.8954,4600.0
2005-07-18 11:30:00,18.58,18.59,18.58,18.58,1200.0,13.8954,13.9029,13.8954,13.8954,1200.0
2005-07-18 11:35:00,18.56,18.56,18.55,18.56,16200.0,13.8805,13.8805,13.873,13.8805,16200.0
2005-07-18 11:40:00,18.56,18.56,18.56,18.56,1400.0,13.8805,13.8805,13.8805,13.8805,1400.0
2005-07-18 11:45:00,18.56,18.56,18.56,18.56,1200.0,13.8805,13.8805,13.8805,13.8805,1200.0
2005-07-18 11:50:00,18.56,18.56,18.56,18.56,5600.0,13.8805,13.8805,13.8805,13.8805,5600.0
2005-07-18 11:55:00,18.56,18.56,18.56,18.56,5600.0,13.8805,13.8805,13.8805,13.8805,5600.0
2005-07-18 12:00:00,18.56,18.56,18.56,18.56,4800.0,13.8805,13.8805,13.8805,13.8805,4800.0
2005-07-18 12:05:00,18.56,18.56,18.55,18.55,72600.0,13.8805,13.8805,13.873,13.873,72600.0
2005-07-18 12:10:00,18.55,18.57,18.55,18.56,10800.0,13.873,13.8879,13.873,13.8805,10800.0
2005-07-18 12:15:00,18.56,18.58,18.55,18.57,5400.0,13.8805,13.8954,13.873,13.8879,5400.0
2005-07-18 12:20:00,18.56,18.58,18.56,18.57,2400.0,13.8805,13.8954,13.8805,13.8879,2400.0
2005-07-18 12:25:00,18.57,18.59,18.55,18.55,5600.0,13.8879,13.9029,13.873,13.873,5600.0
2005-07-18 12:30:00,18.56,18.59,18.56,18.58,2400.0,13.8805,13.9029,13.8805,13.8954,2400.0
2005-07-18 12:35:00,18.58,18.61,18.58,18.61,7000.0,13.8954,13.9179,13.8954,13.9179,7000.0
2005-07-18 12:40:00,18.61,18.64,18.61,18.64,3200.0,13.9179,13.9403,13.9179,13.9403,3200.0
2005-07-18 12:45:00,18.63,18.64,18.63,18.64,2000.0,13.9328,13.9403,13.9328,13.9403,2000.0
2005-07-18 12:50:00,18.63,18.63,18.63,18.63,4400.0,13.9328,13.9328,13.9328,13.9328,4400.0
2005-07-18 12:55:00,18.63,18.64,18.63,18.64,3000.0,13.9328,13.9403,13.9328,13.9403,3000.0
2005-07-18 13:00:00,18.63,18.65,18.63,18.64,3400.0,13.9328,13.9478,13.9328,13.9403,3400.0
2005-07-18 13:05:00,18.64,18.65,18.64,18.64,7600.0,13.9403,13.9478,13.9403,13.9403,7600.0
2005-07-18 13:10:00,18.65,18.65,18.63,18.64,8600.0,13.9478,13.9478,13.9328,13.9403,8600.0
2005-07-18 13:15:00,18.64,18.65,18.63,18.65,4400.0,13.9403,13.9478,13.9328,13.9478,4400.0
2005-07-18 13:20:00,18.64,18.64,18.63,18.63,1600.0,13.9403,13.9403,13.9328,13.9328,1600.0
2005-07-18 13:25:00,18.63,18.64,18.63,18.63,6600.0,13.9328,13.9403,13.9328,13.9328,6600.0
2005-07-18 13:30:00,18.63,18.65,18.63,18.65,9600.0,13.9328,13.9478,13.9328,13.9478,9600.0
2005-07-18 13:35:00,18.65,18.66,18.64,18.66,14000.0,13.9478,13.9553,13.9403,13.9553,14000.0
2005-07-18 13:40:00,18.67,18.7,18.67,18.69,6400.0,13.9627,13.9852,13.9627,13.9777,6400.0
2005-07-18 13:45:00,18.69,18.71,18.68,18.68,17600.0,13.9777,13.9926,13.9702,13.9702,17600.0
2005-07-18 13:50:00,18.68,18.72,18.68,18.72,7000.0,13.9702,14.0001,13.9702,14.0001,7000.0
2005-07-18 13:55:00,18.71,18.72,18.71,18.71,4400.0,13.9926,14.0001,13.9926,13.9926,4400.0
2005-07-18 14:00:00,18.71,18.72,18.71,18.71,1000.0,13.9926,14.0001,13.9926,13.9926,1000.0
2005-07-18 14:05:00,18.71,18.71,18.7,18.7,9400.0,13.9926,13.9926,13.9852,13.9852,9400.0
2005-07-18 14:10:00,18.7,18.7,18.68,18.68,6200.0,13.9852,13.9852,13.9702,13.9702,6200.0
2005-07-18 14:15:00,18.68,18.68,18.67,18.67,19600.0,13.9702,13.9702,13.9627,13.9627,19600.0
2005-07-18 14:20:00,18.67,18.68,18.67,18.68,17800.0,13.9627,13.9702,13.9627,13.9702,17800.0
2005-07-18 14:25:00,18.68,18.68,18.68,18.68,5200.0,13.9702,13.9702,13.9702,13.9702,5200.0
2005-07-18 14:30:00,18.68,18.7,18.68,18.7,20400.0,13.9702,13.9852,13.9702,13.9852,20400.0
2005-07-18 14:35:00,18.68,18.68,18.68,18.68,3400.0,13.9702,13.9702,13.9702,13.9702,3400.0
2005-07-18 14:40:00,18.68,18.68,18.68,18.68,15600.0,13.9702,13.9702,13.9702,13.9702,15600.0
2005-07-18 14:45:00,18.68,18.7,18.68,18.7,32800.0,13.9702,13.9852,13.9702,13.9852,32800.0
2005-07-18 14:50:00,18.7,18.7,18.68,18.68,16200.0,13.9852,13.9852,13.9702,13.9702,16200.0
2005-07-18 14:55:00,18.68,18.7,18.68,18.69,24200.0,13.9702,13.9852,13.9702,13.9777,24200.0
2005-07-18 15:00:00,18.69,18.69,18.68,18.68,20400.0,13.9777,13.9777,13.9702,13.9702,20400.0
2005-07-18 15:05:00,18.68,18.72,18.68,18.7,19400.0,13.9702,14.0001,13.9702,13.9852,19400.0
2005-07-18 15:10:00,18.7,18.71,18.68,18.71,27800.0,13.9852,13.9926,13.9702,13.9926,27800.0
2005-07-18 15:15:00,18.7,18.73,18.7,18.73,13800.0,13.9852,14.0076,13.9852,14.0076,13800.0
2005-07-18 15:20:00,18.73,18.73,18.69,18.69,21800.0,14.0076,14.0076,13.9777,13.9777,21800.0
2005-07-18 15:25:00,18.69,18.71,18.68,18.7,22400.0,13.9777,13.9926,13.9702,13.9852,22400.0
2005-07-18 15:30:00,18.71,18.71,18.61,18.66,17600.0,13.9926,13.9926,13.9179,13.9553,17600.0
2005-07-18 15:35:00,18.65,18.65,18.58,18.59,18800.0,13.9478,13.9478,13.8954,13.9029,18800.0
2005-07-18 15:40:00,18.59,18.6,18.58,18.59,19000.0,13.9029,13.9104,13.8954,13.9029,19000.0
2005-07-18 15:45:00,18.58,18.58,18.56,18.57,18600.0,13.8954,13.8954,13.8805,13.8879,18600.0
2005-07-18 15:50:00,18.62,18.62,18.59,18.59,7600.0,13.9253,13.9253,13.9029,13.9029,7600.0
2005-07-18 15:55:00,18.6,18.6,18.59,18.59,12000.0,13.9104,13.9104,13.9029,13.9029,12000.0
2005-07-19 09:35:00,18.73,18.73,18.7,18.7,4800.0,14.0076,14.0076,13.9852,13.9852,4800.0
2005-07-19 09:40:00,18.73,18.74,18.71,18.72,6800.0,14.0076,14.0151,13.9926,14.0001,6800.0
2005-07-19 09:45:00,18.76,18.78,18.76,18.78,6800.0,14.03,14.045,14.03,14.045,6800.0
2005-07-19 09:50:00,18.75,18.75,18.75,18.75,3000.0,14.0226,14.0226,14.0226,14.0226,3000.0
2005-07-19 09:55:00,18.77,18.79,18.77,18.79,5200.0,14.0375,14.0525,14.0375,14.0525,5200.0
2005-07-19 10:00:00,18.79,18.8,18.74,18.75,10400.0,14.0525,14.06,14.0151,14.0226,10400.0
2005-07-19 10:05:00,18.75,18.77,18.73,18.75,6800.0,14.0226,14.0375,14.0076,14.0226,6800.0
2005-07-19 10:10:00,18.73,18.8,18.73,18.8,4800.0,14.0076,14.06,14.0076,14.06,4800.0
2005-07-19 10:15:00,18.83,18.84,18.81,18.82,3600.0,14.0824,14.0899,14.0674,14.0749,3600.0
2005-07-19 10:20:00,18.82,18.84,18.82,18.84,1200.0,14.0749,14.0899,14.0749,14.0899,1200.0
2005-07-19 10:25:00,18.82,18.86,18.82,18.86,4000.0,14.0749,14.1048,14.0749,14.1048,4000.0
2005-07-19 10:30:00,18.85,18.89,18.85,18.89,9000.0,14.0974,14.1273,14.0974,14.1273,9000.0
2005-07-19 10:35:00,18.9,18.93,18.9,18.9,4600.0,14.1347,14.1572,14.1347,14.1347,4600.0
2005-07-19 10:40:00,18.89,18.89,18.86,18.88,2600.0,14.1273,14.1273,14.1048,14.1198,2600.0
2005-07-19 10:45:00,18.87,18.88,18.87,18.88,5000.0,14.1123,14.1198,14.1123,14.1198,5000.0
2005-07-19 10:50:00,18.86,18.88,18.86,18.88,12600.0,14.1048,14.1198,14.1048,14.1198,12600.0
2005-07-19 10:55:00,18.88,18.88,18.88,18.88,600.0,14.1198,14.1198,14.1198,14.1198,600.0
2005-07-19 11:00:00,18.89,18.9,18.89,18.89,5800.0,14.1273,14.1347,14.1273,14.1273,5800.0
2005-07-19 11:05:00,18.89,18.89,18.89,18.89,9600.0,14.1273,14.1273,14.1273,14.1273,9600.0
2005-07-19 11:10:00,18.9,18.91,18.89,18.9,8200.0,14.1347,14.1422,14.1273,14.1347,8200.0
2005-07-19 11:15:00,18.9,18.9,18.9,18.9,18200.0,14.1347,14.1347,14.1347,14.1347,18200.0
2005-07-19 11:20:00,18.9,18.92,18.89,18.89,11800.0,14.1347,14.1497,14.1273,14.1273,11800.0
2005-07-19 11:25:00,18.89,18.93,18.89,18.91,9400.0,14.1273,14.1572,14.1273,14.1422,9400.0
2005-07-19 11:30:00,18.91,18.92,18.91,18.92,9200.0,14.1422,14.1497,14.1422,14.1497,9200.0
2005-07-19 11:35:00,18.91,18.93,18.9,18.91,14600.0,14.1422,14.1572,14.1347,14.1422,14600.0
2005-07-19 11:40:00,18.92,18.93,18.92,18.93,6400.0,14.1497,14.1572,14.1497,14.1572,6400.0
2005-07-19 11:45:00,18.93,18.94,18.93,18.94,14000.0,14.1572,14.1647,14.1572,14.1647,14000.0
2005-07-19 11:50:00,18.94,18.97,18.94,18.97,7200.0,14.1647,14.1871,14.1647,14.1871,7200.0
2005-07-19 11:55:00,18.97,18.97,18.97,18.97,1600.0,14.1871,14.1871,14.1871,14.1871,1600.0
2005-07-19 12:00:00,18.97,18.97,18.95,18.95,15200.0,14.1871,14.1871,14.1721,14.1721,15200.0
2005-07-19 12:05:00,18.95,19.03,18.95,19.0,24200.0,14.1721,14.232,14.1721,14.2095,24200.0
2005-07-19 12:10:00,19.0,19.0,19.0,19.0,12200.0,14.2095,14.2095,14.2095,14.2095,12200.0
2005-07-19 12:15:00,19.0,19.0,19.0,19.0,3600.0,14.2095,14.2095,14.2095,14.2095,3600.0
2005-07-19 12:20:00,19.01,19.01,18.98,18.99,4400.0,14.217,14.217,14.1946,14.2021,4400.0
2005-07-19 12:25:00,18.99,18.99,18.99,18.99,1000.0,14.2021,14.2021,14.2021,14.2021,1000.0
2005-07-19 12:30:00,18.99,18.99,18.98,18.99,4000.0,14.2021,14.2021,14.1946,14.2021,4000.0
2005-07-19 12:35:00,18.99,19.0,18.99,19.0,4400.0,14.2021,14.2095,14.2021,14.2095,4400.0
2005-07-19 12:40:00,18.99,18.99,18.98,18.99,4200.0,14.2021,14.2021,14.1946,14.2021,4200.0
2005-07-19 12:45:00,19.0,19.03,19.0,19.01,7000.0,14.2095,14.232,14.2095,14.217,7000.0
2005-07-19 12:50:00,19.0,19.05,19.0,19.02,4800.0,14.2095,14.2469,14.2095,14.2245,4800.0
2005-07-19 12:55:00,19.03,19.08,19.01,19.07,4800.0,14.232,14.2694,14.217,14.2619,4800.0
2005-07-19 13:00:00,19.07,19.08,19.06,19.07,3600.0,14.2619,14.2694,14.2544,14.2619,3600.0
2005-07-19 13:05:00,19.06,19.09,19.05,19.08,12000.0,14.2544,14.2768,14.2469,14.2694,12000.0
2005-07-19 13:10:00,19.08,19.09,19.08,19.09,4600.0,14.2694,14.2768,14.2694,14.2768,4600.0
2005-07-19 13:15:00,19.09,19.12,19.09,19.1,17400.0,14.2768,14.2993,14.2768,14.2843,17400.0
2005-07-19 13:20:00,19.11,19.13,19.1,19.13,8000.0,14.2918,14.3068,14.2843,14.3068,8000.0
2005-07-19 13:25:00,19.12,19.13,19.11,19.11,7200.0,14.2993,14.3068,14.2918,14.2918,7200.0
2005-07-19 13:30:00,19.09,19.11,19.09,19.11,2800.0,14.2768,14.2918,14.2768,14.2918,2800.0
2005-07-19 13:35:00,19.11,19.12,19.07,19.09,29200.0,14.2918,14.2993,14.2619,14.2768,29200.0
2005-07-19 13:40:00,19.09,19.09,19.06,19.06,6000.0,14.2768,14.2768,14.2544,14.2544,6000.0
2005-07-19 13:45:00,19.05,19.1,19.05,19.1,22600.0,14.2469,14.2843,14.2469,14.2843,22600.0
2005-07-19 13:50:00,19.09,19.09,19.07,19.08,10800.0,14.2768,14.2768,14.2619,14.2694,10800.0
2005-07-19 13:55:00,19.07,19.1,19.07,19.1,8600.0,14.2619,14.2843,14.2619,14.2843,8600.0
2005-07-19 14:00:00,19.1,19.1,19.08,19.09,10200.0,14.2843,14.2843,14.2694,14.2768,10200.0
2005-07-19 14:05:00,19.09,19.09,19.08,19.08,17400.0,14.2768,14.2768,14.2694,14.2694,17400.0
2005-07-19 14:10:00,19.08,19.08,19.0,19.0,14200.0,14.2694,14.2694,14.2095,14.2095,14200.0
2005-07-19 14:15:00,19.02,19.03,19.02,19.03,1200.0,14.2245,14.232,14.2245,14.232,1200.0
2005-07-19 14:20:00,19.02,19.03,19.02,19.03,4400.0,14.2245,14.232,14.2245,14.232,4400.0
2005-07-19 14:25:00,19.04,19.06,19.04,19.04,2400.0,14.2394,14.2544,14.2394,14.2394,2400.0
2005-07-19 14:30:00,19.03,19.03,19.01,19.01,2400.0,14.232,14.232,14.217,14.217,2400.0
2005-07-19 14:35:00,19.01,19.02,19.01,19.02,3800.0,14.217,14.2245,14.217,14.2245,3800.0
2005-07-19 14:40:00,19.01,19.02,19.0,19.02,3600.0,14.217,14.2245,14.2095,14.2245,3600.0
2005-07-19 14:45:00,19.0,19.03,19.0,19.0,14200.0,14.2095,14.232,14.2095,14.2095,14200.0
2005-07-19 14:50:00,19.0,19.0,18.99,18.99,7600.0,14.2095,14.2095,14.2021,14.2021,7600.0
2005-07-19 14:55:00,19.0,19.0,19.0,19.0,1000.0,14.2095,14.2095,14.2095,14.2095,1000.0
2005-07-19 15:00:00,19.0,19.01,19.0,19.01,5400.0,14.2095,14.217,14.2095,14.217,5400.0
2005-07-19 15:05:00,19.0,19.0,19.0,19.0,9000.0,14.2095,14.2095,14.2095,14.2095,9000.0
2005-07-19 15:10:00,18.99,19.04,18.99,19.03,4000.0,14.2021,14.2394,14.2021,14.232,4000.0
2005-07-19 15:15:00,19.03,19.04,19.0,19.0,5200.0,14.232,14.2394,14.2095,14.2095,5200.0
2005-07-19 15:20:00,19.0,19.0,18.99,18.99,3000.0,14.2095,14.2095,14.2021,14.2021,3000.0
2005-07-19 15:25:00,18.98,18.99,18.98,18.99,2400.0,14.1946,14.2021,14.1946,14.2021,2400.0
2005-07-19 15:30:00,18.99,19.0,18.99,18.99,6400.0,14.2021,14.2095,14.2021,14.2021,6400.0
2005-07-19 15:35:00,18.99,19.03,18.98,19.03,4200.0,14.2021,14.232,14.1946,14.232,4200.0
2005-07-19 15:40:00,19.03,19.21,19.03,19.21,37000.0,14.232,14.3666,14.232,14.3666,37000.0
2005-07-19 15:45:00,19.2,19.27,19.2,19.27,50000.0,14.3591,14.4115,14.3591,14.4115,50000.0
2005-07-19 15:50:00,19.25,19.27,19.25,19.25,37400.0,14.3965,14.4115,14.3965,14.3965,37400.0
2005-07-19 15:55:00,19.26,19.26,19.2,19.2,20200.0,14.404,14.404,14.3591,14.3591,20200.0
2005-07-20 09:40:00,19.05,19.06,19.02,19.02,24800.0,14.2469,14.2544,14.2245,14.2245,24800.0
2005-07-20 09:45:00,19.01,19.02,18.83,18.85,27000.0,14.217,14.2245,14.0824,14.0974,27000.0
2005-07-20 09:50:00,18.85,18.93,18.85,18.92,10400.0,14.0974,14.1572,14.0974,14.1497,10400.0
2005-07-20 09:55:00,18.92,19.0,18.92,18.98,12600.0,14.1497,14.2095,14.1497,14.1946,12600.0
2005-07-20 10:00:00,18.98,18.98,18.88,18.88,9800.0,14.1946,14.1946,14.1198,14.1198,9800.0
2005-07-20 10:05:00,18.88,18.9,18.86,18.9,17800.0,14.1198,14.1347,14.1048,14.1347,17800.0
2005-07-20 10:10:00,18.9,18.9,18.83,18.83,13400.0,14.1347,14.1347,14.0824,14.0824,13400.0
2005-07-20 10:15:00,18.86,18.86,18.79,18.8,3600.0,14.1048,14.1048,14.0525,14.06,3600.0
2005-07-20 10:20:00,18.8,18.81,18.78,18.78,7200.0,14.06,14.0674,14.045,14.045,7200.0
2005-07-20 10:25:00,18.78,18.78,18.73,18.73,5600.0,14.045,14.045,14.0076,14.0076,5600.0
2005-07-20 10:30:00,18.73,18.74,18.68,18.68,5400.0,14.0076,14.0151,13.9702,13.9702,5400.0
2005-07-20 10:35:00,18.68,18.68,18.61,18.61,12000.0,13.9702,13.9702,13.9179,13.9179,12000.0
2005-07-20 10:40:00,18.61,18.62,18.54,18.6,16800.0,13.9179,13.9253,13.8655,13.9104,16800.0
2005-07-20 10:45:00,18.57,18.61,18.57,18.61,9600.0,13.8879,13.9179,13.8879,13.9179,9600.0
2005-07-20 10:50:00,18.59,18.68,18.59,18.68,11400.0,13.9029,13.9702,13.9029,13.9702,11400.0
2005-07-20 10:55:00,18.68,18.69,18.63,18.69,5400.0,13.9702,13.9777,13.9328,13.9777,5400.0
2005-07-20 11:00:00,18.68,18.69,18.68,18.68,2000.0,13.9702,13.9777,13.9702,13.9702,2000.0
2005-07-20 11:05:00,18.65,18.66,18.64,18.64,7000.0,13.9478,13.9553,13.9403,13.9403,7000.0
2005-07-20 11:10:00,18.64,18.64,18.6,18.6,11200.0,13.9403,13.9403,13.9104,13.9104,11200.0
2005-07-20 11:15:00,18.6,18.61,18.6,18.6,9800.0,13.9104,13.9179,13.9104,13.9104,9800.0
2005-07-20 11:20:00,18.6,18.61,18.6,18.61,5000.0,13.9104,13.9179,13.9104,13.9179,5000.0
2005-07-20 11:25:00,18.61,18.69,18.61,18.69,8000.0,13.9179,13.9777,13.9179,13.9777,8000.0
2005-07-20 11:30:00,18.7,18.74,18.68,18.73,6200.0,13.9852,14.0151,13.9702,14.0076,6200.0
2005-07-20 11:35:00,18.74,18.75,18.73,18.73,6000.0,14.0151,14.0226,14.0076,14.0076,6000.0
2005-07-20 11:40:00,18.71,18.71,18.66,18.66,5800.0,13.9926,13.9926,13.9553,13.9553,5800.0
2005-07-20 11:45:00,18.65,18.65,18.58,18.58,6400.0,13.9478,13.9478,13.8954,13.8954,6400.0
2005-07-20 11:50:00,18.58,18.58,18.54,18.54,29000.0,13.8954,13.8954,13.8655,13.8655,29000.0
2005-07-20 11:55:00,18.54,18.54,18.5,18.51,49000.0,13.8655,13.8655,13.8356,13.8431,49000.0
2005-07-20 12:00:00,18.51,18.51,18.43,18.45,11000.0,13.8431,13.8431,13.7832,13.7982,11000.0
2005-07-20 12:05:00,18.43,18.44,18.41,18.43,19800.0,13.7832,13.7907,13.7683,13.7832,19800.0
2005-07-20 12:10:00,18.42,18.42,18.39,18.41,9200.0,13.7758,13.7758,13.7533,13.7683,9200.0
2005-07-20 12:15:00,18.41,18.41,18.35,18.36,14200.0,13.7683,13.7683,13.7234,13.7309,14200.0
2005-07-20 12:20:00,18.36,18.43,18.36,18.43,21800.0,13.7309,13.7832,13.7309,13.7832,21800.0
2005-07-20 12:25:00,18.43,18.43,18.38,18.38,12200.0,13.7832,13.7832,13.7459,13.7459,12200.0
2005-07-20 12:30:00,18.38,18.39,18.38,18.38,21800.0,13.7459,13.7533,13.7459,13.7459,21800.0
2005-07-20 12:35:00,18.38,18.38,18.38,18.38,8200.0,13.7459,13.7459,13.7459,13.7459,8200.0
2005-07-20 12:40:00,18.38,18.38,18.28,18.33,25200.0,13.7459,13.7459,13.6711,13.7085,25200.0
2005-07-20 12:45:00,18.35,18.35,18.29,18.3,7600.0,13.7234,13.7234,13.6785,13.686,7600.0
2005-07-20 12:50:00,18.3,18.3,18.23,18.23,11400.0,13.686,13.686,13.6337,13.6337,11400.0
2005-07-20 12:55:00,18.23,18.24,18.18,18.24,20000.0,13.6337,13.6412,13.5963,13.6412,20000.0
2005-07-20 13:00:00,18.23,18.23,18.22,18.23,79800.0,13.6337,13.6337,13.6262,13.6337,79800.0
2005-07-20 13:05:00,18.23,18.29,18.23,18.29,36800.0,13.6337,13.6785,13.6337,13.6785,36800.0
2005-07-20 13:10:00,18.29,18.3,18.29,18.29,5600.0,13.6785,13.686,13.6785,13.6785,5600.0
2005-07-20 13:15:00,18.29,18.29,18.25,18.25,21400.0,13.6785,13.6785,13.6486,13.6486,21400.0
2005-07-20 13:20:00,18.26,18.27,18.25,18.25,16800.0,13.6561,13.6636,13.6486,13.6486,16800.0
2005-07-20 13:25:00,18.25,18.25,18.23,18.23,18800.0,13.6486,13.6486,13.6337,13.6337,18800.0
2005-07-20 13:30:00,18.23,18.28,18.23,18.28,15600.0,13.6337,13.6711,13.6337,13.6711,15600.0
2005-07-20 13:35:00,18.28,18.53,18.28,18.47,31200.0,13.6711,13.858,13.6711,13.8132,31200.0
2005-07-20 13:40:00,18.46,18.46,18.43,18.43,17400.0,13.8057,13.8057,13.7832,13.7832,17400.0
2005-07-20 13:45:00,18.43,18.47,18.41,18.46,11400.0,13.7832,13.8132,13.7683,13.8057,11400.0
2005-07-20 13:50:00,18.46,18.46,18.45,18.46,3000.0,13.8057,13.8057,13.7982,13.8057,3000.0
2005-07-20 13:55:00,18.46,18.49,18.46,18.48,8400.0,13.8057,13.8281,13.8057,13.8206,8400.0
2005-07-20 14:00:00,18.47,18.48,18.47,18.47,2400.0,13.8132,13.8206,13.8132,13.8132,2400.0
2005-07-20 14:05:00,18.46,18.5,18.46,18.5,13000.0,13.8057,13.8356,13.8057,13.8356,13000.0
2005-07-20 14:10:00,18.47,18.5,18.47,18.48,5600.0,13.8132,13.8356,13.8132,13.8206,5600.0
2005-07-20 14:15:00,18.46,18.47,18.46,18.47,6000.0,13.8057,13.8132,13.8057,13.8132,6000.0
2005-07-20 14:20:00,18.47,18.47,18.46,18.46,3600.0,13.8132,13.8132,13.8057,13.8057,3600.0
2005-07-20 14:25:00,18.47,18.47,18.45,18.45,5800.0,13.8132,13.8132,13.7982,13.7982,5800.0
2005-07-20 14:30:00,18.44,18.45,18.43,18.43,9000.0,13.7907,13.7982,13.7832,13.7832,9000.0
2005-07-20 14:35:00,18.43,18.43,18.43,18.43,12400.0,13.7832,13.7832,13.7832,13.7832,12400.0
2005-07-20 14:40:00,18.43,18.43,18.38,18.38,12200.0,13.7832,13.7832,13.7459,13.7459,12200.0
2005-07-20 14:45:00,18.36,18.4,18.36,18.39,5200.0,13.7309,13.7608,13.7309,13.7533,5200.0
2005-07-20 14:50:00,18.39,18.39,18.36,18.36,3600.0,13.7533,13.7533,13.7309,13.7309,3600.0
2005-07-20 14:55:00,18.36,18.39,18.35,18.37,10600.0,13.7309,13.7533,13.7234,13.7384,10600.0
2005-07-20 15:00:00,18.37,18.38,18.35,18.35,9800.0,13.7384,13.7459,13.7234,13.7234,9800.0
2005-07-20 15:05:00,18.35,18.37,18.33,18.35,12600.0,13.7234,13.7384,13.7085,13.7234,12600.0
2005-07-20 15:10:00,18.35,18.36,18.35,18.36,11000.0,13.7234,13.7309,13.7234,13.7309,11000.0
2005-07-20 15:15:00,18.35,18.35,18.33,18.34,7400.0,13.7234,13.7234,13.7085,13.7159,7400.0
2005-07-20 15:20:00,18.36,18.43,18.36,18.43,31600.0,13.7309,13.7832,13.7309,13.7832,31600.0
2005-07-20 15:25:00,18.43,18.5,18.43,18.48,75400.0,13.7832,13.8356,13.7832,13.8206,75400.0
2005-07-20 15:30:00,18.48,18.52,18.48,18.52,32200.0,13.8206,13.8506,13.8206,13.8506,32200.0
2005-07-20 15:35:00,18.52,18.54,18.52,18.54,17600.0,13.8506,13.8655,13.8506,13.8655,17600.0
2005-07-20 15:40:00,18.55,18.55,18.5,18.5,51600.0,13.873,13.873,13.8356,13.8356,51600.0
2005-07-20 15:45:00,18.5,18.5,18.46,18.48,31000.0,13.8356,13.8356,13.8057,13.8206,31000.0
2005-07-20 15:50:00,18.48,18.5,18.48,18.49,22000.0,13.8206,13.8356,13.8206,13.8281,22000.0
2005-07-20 15:55:00,18.48,18.49,18.48,18.49,34200.0,13.8206,13.8281,13.8206,13.8281,34200.0
2005-07-21 09:35:00,18.5,18.5,18.43,18.43,4000.0,13.8356,13.8356,13.7832,13.7832,4000.0
2005-07-21 09:40:00,18.46,18.47,18.36,18.36,4200.0,13.8057,13.8132,13.7309,13.7309,4200.0
2005-07-21 09:45:00,18.42,18.42,18.34,18.34,7800.0,13.7758,13.7758,13.7159,13.7159,7800.0
2005-07-21 09:50:00,18.34,18.35,18.34,18.35,5400.0,13.7159,13.7234,13.7159,13.7234,5400.0
2005-07-21 09:55:00,18.35,18.37,18.35,18.37,5800.0,13.7234,13.7384,13.7234,13.7384,5800.0
2005-07-21 10:00:00,18.37,18.37,18.3,18.32,6600.0,13.7384,13.7384,13.686,13.701,6600.0
2005-07-21 10:05:00,18.32,18.36,18.28,18.31,16600.0,13.701,13.7309,13.6711,13.6935,16600.0
2005-07-21 10:10:00,18.31,18.31,18.28,18.28,6000.0,13.6935,13.6935,13.6711,13.6711,6000.0
2005-07-21 10:15:00,18.25,18.26,18.25,18.26,58600.0,13.6486,13.6561,13.6486,13.6561,58600.0
2005-07-21 10:20:00,18.25,18.25,18.25,18.25,9000.0,13.6486,13.6486,13.6486,13.6486,9000.0
2005-07-21 10:25:00,18.22,18.25,18.22,18.24,9000.0,13.6262,13.6486,13.6262,13.6412,9000.0
2005-07-21 10:30:00,18.22,18.24,18.22,18.24,45600.0,13.6262,13.6412,13.6262,13.6412,45600.0
2005-07-21 10:35:00,18.24,18.28,18.24,18.25,7400.0,13.6412,13.6711,13.6412,13.6486,7400.0
2005-07-21 10:40:00,18.25,18.25,18.21,18.24,8200.0,13.6486,13.6486,13.6187,13.6412,8200.0
2005-07-21 10:45:00,18.25,18.25,18.23,18.24,5800.0,13.6486,13.6486,13.6337,13.6412,5800.0
2005-07-21 10:50:00,18.25,18.25,18.24,18.25,8000.0,13.6486,13.6486,13.6412,13.6486,8000.0
2005-07-21 10:55:00,18.25,18.25,18.23,18.23,1600.0,13.6486,13.6486,13.6337,13.6337,1600.0
2005-07-21 11:00:00,18.25,18.25,18.23,18.25,9400.0,13.6486,13.6486,13.6337,13.6486,9400.0
2005-07-21 11:05:00,18.25,18.29,18.25,18.29,2000.0,13.6486,13.6785,13.6486,13.6785,2000.0
2005-07-21 11:10:00,18.28,18.35,18.28,18.35,3800.0,13.6711,13.7234,13.6711,13.7234,3800.0
2005-07-21 11:15:00,18.34,18.38,18.34,18.37,5800.0,13.7159,13.7459,13.7159,13.7384,5800.0
2005-07-21 11:20:00,18.37,18.37,18.35,18.37,2000.0,13.7384,13.7384,13.7234,13.7384,2000.0
2005-07-21 11:25:00,18.37,18.37,18.36,18.37,2200.0,13.7384,13.7384,13.7309,13.7384,2200.0
2005-07-21 11:30:00,18.36,18.37,18.35,18.37,7800.0,13.7309,13.7384,13.7234,13.7384,7800.0
2005-07-21 11:35:00,18.38,18.45,18.38,18.45,6200.0,13.7459,13.7982,13.7459,13.7982,6200.0
2005-07-21 11:40:00,18.43,18.46,18.43,18.46,5600.0,13.7832,13.8057,13.7832,13.8057,5600.0
2005-07-21 11:45:00,18.46,18.46,18.46,18.46,5800.0,13.8057,13.8057,13.8057,13.8057,5800.0
2005-07-21 11:50:00,18.48,18.49,18.46,18.48,9200.0,13.8206,13.8281,13.8057,13.8206,9200.0
2005-07-21 11:55:00,18.48,18.48,18.46,18.46,2800.0,13.8206,13.8206,13.8057,13.8057,2800.0
2005-07-21 12:00:00,18.46,18.46,18.43,18.43,43800.0,13.8057,13.8057,13.7832,13.7832,43800.0
2005-07-21 12:05:00,18.46,18.46,18.4,18.41,10600.0,13.8057,13.8057,13.7608,13.7683,10600.0
2005-07-21 12:10:00,18.42,18.42,18.4,18.4,3000.0,13.7758,13.7758,13.7608,13.7608,3000.0
2005-07-21 12:15:00,18.39,18.43,18.39,18.43,3200.0,13.7533,13.7832,13.7533,13.7832,3200.0
2005-07-21 12:20:00,18.43,18.43,18.42,18.42,1200.0,13.7832,13.7832,13.7758,13.7758,1200.0
2005-07-21 12:25:00,18.42,18.45,18.42,18.43,4000.0,13.7758,13.7982,13.7758,13.7832,4000.0
2005-07-21 12:30:00,18.48,18.5,18.46,18.49,3000.0,13.8206,13.8356,13.8057,13.8281,3000.0
2005-07-21 12:35:00,18.49,18.53,18.49,18.5,9400.0,13.8281,13.858,13.8281,13.8356,9400.0
2005-07-21 12:40:00,18.5,18.51,18.5,18.5,18000.0,13.8356,13.8431,13.8356,13.8356,18000.0
2005-07-21 12:45:00,18.5,18.53,18.49,18.53,14400.0,13.8356,13.858,13.8281,13.858,14400.0
2005-07-21 12:50:00,18.53,18.54,18.53,18.53,2600.0,13.858,13.8655,13.858,13.858,2600.0
2005-07-21 12:55:00,18.53,18.56,18.53,18.56,3200.0,13.858,13.8805,13.858,13.8805,3200.0
2005-07-21 13:00:00,18.56,18.59,18.56,18.57,6600.0,13.8805,13.9029,13.8805,13.8879,6600.0
2005-07-21 13:05:00,18.56,18.56,18.56,18.56,1800.0,13.8805,13.8805,13.8805,13.8805,1800.0
2005-07-21 13:10:00,18.55,18.55,18.49,18.5,6200.0,13.873,13.873,13.8281,13.8356,6200.0
2005-07-21 13:15:00,18.5,18.5,18.5,18.5,1200.0,13.8356,13.8356,13.8356,13.8356,1200.0
2005-07-21 13:20:00,18.5,18.5,18.5,18.5,2000.0,13.8356,13.8356,13.8356,13.8356,2000.0
2005-07-21 13:25:00,18.5,18.5,18.5,18.5,5600.0,13.8356,13.8356,13.8356,13.8356,5600.0
2005-07-21 13:30:00,18.5,18.53,18.5,18.5,6800.0,13.8356,13.858,13.8356,13.8356,6800.0
2005-07-21 13:35:00,18.5,18.5,18.49,18.49,10200.0,13.8356,13.8356,13.8281,13.8281,10200.0
2005-07-21 13:40:00,18.49,18.49,18.49,18.49,5000.0,13.8281,13.8281,13.8281,13.8281,5000.0
2005-07-21 13:45:00,18.5,18.5,18.48,18.48,7400.0,13.8356,13.8356,13.8206,13.8206,7400.0
2005-07-21 13:50:00,18.48,18.49,18.48,18.49,4400.0,13.8206,13.8281,13.8206,13.8281,4400.0
2005-07-21 13:55:00,18.5,18.5,18.47,18.47,5400.0,13.8356,13.8356,13.8132,13.8132,5400.0
2005-07-21 14:00:00,18.47,18.5,18.46,18.49,20400.0,13.8132,13.8356,13.8057,13.8281,20400.0
2005-07-21 14:05:00,18.49,18.49,18.47,18.47,2600.0,13.8281,13.8281,13.8132,13.8132,2600.0
2005-07-21 14:10:00,18.47,18.47,18.45,18.46,8000.0,13.8132,13.8132,13.7982,13.8057,8000.0
2005-07-21 14:15:00,18.46,18.48,18.46,18.48,4800.0,13.8057,13.8206,13.8057,13.8206,4800.0
2005-07-21 14:20:00,18.48,18.48,18.48,18.48,4200.0,13.8206,13.8206,13.8206,13.8206,4200.0
2005-07-21 14:25:00,18.48,18.48,18.47,18.47,5800.0,13.8206,13.8206,13.8132,13.8132,5800.0
2005-07-21 14:30:00,18.47,18.47,18.45,18.46,8200.0,13.8132,13.8132,13.7982,13.8057,8200.0
2005-07-21 14:35:00,18.46,18.47,18.46,18.47,8800.0,13.8057,13.8132,13.8057,13.8132,8800.0
2005-07-21 14:40:00,18.47,18.47,18.45,18.47,3800.0,13.8132,13.8132,13.7982,13.8132,3800.0
2005-07-21 14:45:00,18.46,18.5,18.46,18.5,6000.0,13.8057,13.8356,13.8057,13.8356,6000.0
2005-07-21 14:50:00,18.49,18.49,18.44,18.45,39800.0,13.8281,13.8281,13.7907,13.7982,39800.0
2005-07-21 14:55:00,18.45,18.46,18.44,18.45,14600.0,13.7982,13.8057,13.7907,13.7982,14600.0
2005-07-21 15:00:00,18.46,18.46,18.45,18.45,5000.0,13.8057,13.8057,13.7982,13.7982,5000.0
2005-07-21 15:05:00,18.45,18.45,18.43,18.43,5800.0,13.7982,13.7982,13.7832,13.7832,5800.0
2005-07-21 15:10:00,18.43,18.48,18.43,18.47,6600.0,13.7832,13.8206,13.7832,13.8132,6600.0
2005-07-21 15:15:00,18.47,18.48,18.47,18.48,9600.0,13.8132,13.8206,13.8132,13.8206,9600.0
2005-07-21 15:20:00,18.47,18.48,18.47,18.48,7200.0,13.8132,13.8206,13.8132,13.8206,7200.0
2005-07-21 15:25:00,18.48,18.52,18.47,18.52,13800.0,13.8206,13.8506,13.8132,13.8506,13800.0
2005-07-21 15:30:00,18.52,18.52,18.5,18.5,9600.0,13.8506,13.8506,13.8356,13.8356,9600.0
2005-07-21 15:35:00,18.5,18.5,18.5,18.5,18200.0,13.8356,13.8356,13.8356,13.8356,18200.0
2005-07-21 15:40:00,18.5,18.52,18.5,18.5,12400.0,13.8356,13.8506,13.8356,13.8356,12400.0
2005-07-21 15:45:00,18.5,18.5,18.5,18.5,19600.0,13.8356,13.8356,13.8356,13.8356,19600.0
2005-07-21 15:50:00,18.5,18.53,18.5,18.53,36600.0,13.8356,13.858,13.8356,13.858,36600.0
2005-07-21 15:55:00,18.52,18.53,18.5,18.5,25000.0,13.8506,13.858,13.8356,13.8356,25000.0
2005-07-22 09:30:00,18.59,18.59,18.53,18.53,11800.0,13.9029,13.9029,13.858,13.858,11800.0
2005-07-22 09:35:00,18.53,18.54,18.5,18.54,3800.0,13.858,13.8655,13.8356,13.8655,3800.0
2005-07-22 09:40:00,18.53,18.55,18.51,18.55,6000.0,13.858,13.873,13.8431,13.873,6000.0
2005-07-22 09:45:00,18.55,18.58,18.55,18.58,13400.0,13.873,13.8954,13.873,13.8954,13400.0
2005-07-22 09:50:00,18.58,18.65,18.58,18.65,7600.0,13.8954,13.9478,13.8954,13.9478,7600.0
2005-07-22 09:55:00,18.68,18.68,18.65,18.65,9000.0,13.9702,13.9702,13.9478,13.9478,9000.0
2005-07-22 10:00:00,18.65,18.67,18.65,18.65,8600.0,13.9478,13.9627,13.9478,13.9478,8600.0
2005-07-22 10:05:00,18.65,18.65,18.62,18.62,4200.0,13.9478,13.9478,13.9253,13.9253,4200.0
2005-07-22 10:10:00,18.63,18.65,18.63,18.65,4400.0,13.9328,13.9478,13.9328,13.9478,4400.0
2005-07-22 10:15:00,18.64,18.68,18.64,18.68,6600.0,13.9403,13.9702,13.9403,13.9702,6600.0
2005-07-22 10:20:00,18.68,18.7,18.67,18.67,7000.0,13.9702,13.9852,13.9627,13.9627,7000.0
2005-07-22 10:25:00,18.67,18.67,18.64,18.64,2600.0,13.9627,13.9627,13.9403,13.9403,2600.0
2005-07-22 10:30:00,18.65,18.65,18.61,18.61,1800.0,13.9478,13.9478,13.9179,13.9179,1800.0
2005-07-22 10:35:00,18.58,18.6,18.58,18.6,5600.0,13.8954,13.9104,13.8954,13.9104,5600.0
2005-07-22 10:40:00,18.61,18.61,18.6,18.6,3200.0,13.9179,13.9179,13.9104,13.9104,3200.0
2005-07-22 10:45:00,18.6,18.6,18.53,18.56,3400.0,13.9104,13.9104,13.858,13.8805,3400.0
2005-07-22 10:50:00,18.55,18.55,18.53,18.53,4600.0,13.873,13.873,13.858,13.858,4600.0
2005-07-22 10:55:00,18.51,18.57,18.51,18.56,4600.0,13.8431,13.8879,13.8431,13.8805,4600.0
2005-07-22 11:00:00,18.56,18.56,18.54,18.55,800.0,13.8805,13.8805,13.8655,13.873,800.0
2005-07-22 11:05:00,18.55,18.56,18.54,18.56,4400.0,13.873,13.8805,13.8655,13.8805,4400.0
2005-07-22 11:10:00,18.55,18.56,18.52,18.52,8000.0,13.873,13.8805,13.8506,13.8506,8000.0
2005-07-22 11:15:00,18.53,18.57,18.53,18.56,2000.0,13.858,13.8879,13.858,13.8805,2000.0
2005-07-22 11:20:00,18.55,18.56,18.55,18.55,2000.0,13.873,13.8805,13.873,13.873,2000.0
2005-07-22 11:25:00,18.54,18.54,18.53,18.53,2200.0,13.8655,13.8655,13.858,13.858,2200.0
2005-07-22 11:30:00,18.53,18.53,18.52,18.52,600.0,13.858,13.858,13.8506,13.8506,600.0
2005-07-22 11:35:00,18.51,18.52,18.49,18.49,3000.0,13.8431,13.8506,13.8281,13.8281,3000.0
2005-07-22 11:40:00,18.49,18.49,18.47,18.47,1600.0,13.8281,13.8281,13.8132,13.8132,1600.0
2005-07-22 11:45:00,18.48,18.48,18.47,18.47,2400.0,13.8206,13.8206,13.8132,13.8132,2400.0
2005-07-22 11:50:00,18.47,18.48,18.47,18.48,1600.0,13.8132,13.8206,13.8132,13.8206,1600.0
2005-07-22 11:55:00,18.47,18.47,18.47,18.47,800.0,13.8132,13.8132,13.8132,13.8132,800.0
2005-07-22 12:00:00,18.47,18.47,18.46,18.46,1200.0,13.8132,13.8132,13.8057,13.8057,1200.0
2005-07-22 12:05:00,18.47,18.48,18.46,18.47,3200.0,13.8132,13.8206,13.8057,13.8132,3200.0
2005-07-22 12:10:00,18.48,18.49,18.47,18.49,2200.0,13.8206,13.8281,13.8132,13.8281,2200.0
2005-07-22 12:15:00,18.5,18.5,18.49,18.5,1600.0,13.8356,13.8356,13.8281,13.8356,1600.0
2005-07-22 12:20:00,18.5,18.5,18.49,18.49,2800.0,13.8356,13.8356,13.8281,13.8281,2800.0
2005-07-22 12:25:00,18.47,18.47,18.47,18.47,200.0,13.8132,13.8132,13.8132,13.8132,200.0
2005-07-22 12:30:00,18.47,18.47,18.45,18.45,1400.0,13.8132,13.8132,13.7982,13.7982,1400.0
2005-07-22 12:35:00,18.45,18.45,18.45,18.45,1200.0,13.7982,13.7982,13.7982,13.7982,1200.0
2005-07-22 12:40:00,18.45,18.45,18.43,18.43,5200.0,13.7982,13.7982,13.7832,13.7832,5200.0
2005-07-22 12:45:00,18.43,18.43,18.38,18.39,4600.0,13.7832,13.7832,13.7459,13.7533,4600.0
2005-07-22 12:50:00,18.39,18.39,18.39,18.39,2600.0,13.7533,13.7533,13.7533,13.7533,2600.0
2005-07-22 12:55:00,18.39,18.39,18.38,18.38,4000.0,13.7533,13.7533,13.7459,13.7459,4000.0
2005-07-22 13:00:00,18.36,18.36,18.36,18.36,800.0,13.7309,13.7309,13.7309,13.7309,800.0
2005-07-22 13:05:00,18.36,18.36,18.36,18.36,2600.0,13.7309,13.7309,13.7309,13.7309,2600.0
2005-07-22 13:10:00,18.36,18.36,18.36,18.36,2200.0,13.7309,13.7309,13.7309,13.7309,2200.0
2005-07-22 13:15:00,18.36,18.41,18.36,18.41,4800.0,13.7309,13.7683,13.7309,13.7683,4800.0
2005-07-22 13:20:00,18.43,18.43,18.42,18.42,1000.0,13.7832,13.7832,13.7758,13.7758,1000.0
2005-07-22 13:25:00,18.42,18.42,18.42,18.42,1000.0,13.7758,13.7758,13.7758,13.7758,1000.0
2005-07-22 13:30:00,18.42,18.45,18.42,18.44,4000.0,13.7758,13.7982,13.7758,13.7907,4000.0
2005-07-22 13:35:00,18.46,18.47,18.46,18.47,1000.0,13.8057,13.8132,13.8057,13.8132,1000.0
2005-07-22 13:40:00,18.47,18.47,18.46,18.46,2600.0,13.8132,13.8132,13.8057,13.8057,2600.0
2005-07-22 13:45:00,18.45,18.48,18.45,18.47,3600.0,13.7982,13.8206,13.7982,13.8132,3600.0
2005-07-22 13:50:00,18.47,18.52,18.47,18.52,2800.0,13.8132,13.8506,13.8132,13.8506,2800.0
2005-07-22 13:55:00,18.5,18.52,18.5,18.52,2600.0,13.8356,13.8506,13.8356,13.8506,2600.0
2005-07-22 14:00:00,18.52,18.52,18.47,18.48,4600.0,13.8506,13.8506,13.8132,13.8206,4600.0
2005-07-22 14:05:00,18.49,18.5,18.49,18.5,8200.0,13.8281,13.8356,13.8281,13.8356,8200.0
2005-07-22 14:10:00,18.5,18.51,18.5,18.51,2600.0,13.8356,13.8431,13.8356,13.8431,2600.0
2005-07-22 14:15:00,18.51,18.52,18.51,18.51,800.0,13.8431,13.8506,13.8431,13.8431,800.0
2005-07-22 14:20:00,18.5,18.5,18.5,18.5,1000.0,13.8356,13.8356,13.8356,13.8356,1000.0
2005-07-22 14:25:00,18.51,18.52,18.5,18.5,1200.0,13.8431,13.8506,13.8356,13.8356,1200.0
2005-07-22 14:30:00,18.5,18.5,18.5,18.5,5600.0,13.8356,13.8356,13.8356,13.8356,5600.0
2005-07-22 14:35:00,18.5,18.52,18.5,18.51,3000.0,13.8356,13.8506,13.8356,13.8431,3000.0
2005-07-22 14:40:00,18.54,18.55,18.54,18.55,800.0,13.8655,13.873,13.8655,13.873,800.0
2005-07-22 14:45:00,18.55,18.59,18.55,18.58,3600.0,13.873,13.9029,13.873,13.8954,3600.0
2005-07-22 14:50:00,18.58,18.59,18.55,18.55,5200.0,13.8954,13.9029,13.873,13.873,5200.0
2005-07-22 14:55:00,18.55,18.6,18.54,18.59,5800.0,13.873,13.9104,13.8655,13.9029,5800.0
2005-07-22 15:00:00,18.59,18.59,18.58,18.59,7400.0,13.9029,13.9029,13.8954,13.9029,7400.0
2005-07-22 15:05:00,18.58,18.59,18.58,18.58,1800.0,13.8954,13.9029,13.8954,13.8954,1800.0
2005-07-22 15:10:00,18.58,18.6,18.58,18.6,2400.0,13.8954,13.9104,13.8954,13.9104,2400.0
2005-07-22 15:15:00,18.61,18.61,18.6,18.61,2800.0,13.9179,13.9179,13.9104,13.9179,2800.0
2005-07-22 15:20:00,18.6,18.64,18.6,18.63,3600.0,13.9104,13.9403,13.9104,13.9328,3600.0
2005-07-22 15:25:00,18.64,18.64,18.62,18.63,5600.0,13.9403,13.9403,13.9253,13.9328,5600.0
2005-07-22 15:30:00,18.62,18.63,18.61,18.61,6800.0,13.9253,13.9328,13.9179,13.9179,6800.0
2005-07-22 15:35:00,18.61,18.65,18.61,18.62,12000.0,13.9179,13.9478,13.9179,13.9253,12000.0
2005-07-22 15:40:00,18.62,18.65,18.61,18.64,21200.0,13.9253,13.9478,13.9179,13.9403,21200.0
2005-07-22 15:45:00,18.63,18.68,18.63,18.67,7200.0,13.9328,13.9702,13.9328,13.9627,7200.0
2005-07-22 15:50:00,18.68,18.68,18.61,18.63,13800.0,13.9702,13.9702,13.9179,13.9328,13800.0
2005-07-22 15:55:00,18.62,18.66,18.62,18.65,10800.0,13.9253,13.9553,13.9253,13.9478,10800.0
2005-07-25 09:30:00,18.7,18.7,18.65,18.67,3600.0,13.9852,13.9852,13.9478,13.9627,3600.0
2005-07-25 09:35:00,18.67,18.71,18.66,18.71,2000.0,13.9627,13.9926,13.9553,13.9926,2000.0
2005-07-25 09:40:00,18.72,18.75,18.67,18.67,4800.0,14.0001,14.0226,13.9627,13.9627,4800.0
2005-07-25 09:45:00,18.67,18.77,18.66,18.77,11200.0,13.9627,14.0375,13.9553,14.0375,11200.0
2005-07-25 09:50:00,18.75,18.75,18.71,18.71,4200.0,14.0226,14.0226,13.9926,13.9926,4200.0
2005-07-25 09:55:00,18.74,18.83,18.74,18.83,3000.0,14.0151,14.0824,14.0151,14.0824,3000.0
2005-07-25 10:00:00,18.82,18.84,18.82,18.84,4400.0,14.0749,14.0899,14.0749,14.0899,4400.0
2005-07-25 10:05:00,18.83,18.83,18.79,18.81,10400.0,14.0824,14.0824,14.0525,14.0674,10400.0
2005-07-25 10:10:00,18.81,18.81,18.79,18.8,3000.0,14.0674,14.0674,14.0525,14.06,3000.0
2005-07-25 10:15:00,18.79,18.81,18.79,18.81,6600.0,14.0525,14.0674,14.0525,14.0674,6600.0
2005-07-25 10:20:00,18.81,18.81,18.8,18.81,3200.0,14.0674,14.0674,14.06,14.0674,3200.0
2005-07-25 10:25:00,18.82,18.84,18.82,18.84,5600.0,14.0749,14.0899,14.0749,14.0899,5600.0
2005-07-25 10:30:00,18.84,18.84,18.81,18.81,4000.0,14.0899,14.0899,14.0674,14.0674,4000.0
2005-07-25 10:35:00,18.81,18.86,18.81,18.86,4200.0,14.0674,14.1048,14.0674,14.1048,4200.0
2005-07-25 10:40:00,18.85,18.93,18.85,18.93,9200.0,14.0974,14.1572,14.0974,14.1572,9200.0
2005-07-25 10:45:00,18.93,18.93,18.92,18.93,9000.0,14.1572,14.1572,14.1497,14.1572,9000.0
2005-07-25 10:50:00,18.93,18.93,18.91,18.91,3600.0,14.1572,14.1572,14.1422,14.1422,3600.0
2005-07-25 10:55:00,18.91,18.91,18.91,18.91,3000.0,14.1422,14.1422,14.1422,14.1422,3000.0
2005-07-25 11:00:00,18.91,18.92,18.91,18.92,5400.0,14.1422,14.1497,14.1422,14.1497,5400.0
2005-07-25 11:05:00,18.93,18.93,18.92,18.93,8200.0,14.1572,14.1572,14.1497,14.1572,8200.0
2005-07-25 11:10:00,18.93,18.93,18.93,18.93,4200.0,14.1572,14.1572,14.1572,14.1572,4200.0
2005-07-25 11:15:00,18.93,18.93,18.88,18.88,3400.0,14.1572,14.1572,14.1198,14.1198,3400.0
2005-07-25 11:20:00,18.88,18.88,18.87,18.88,2600.0,14.1198,14.1198,14.1123,14.1198,2600.0
2005-07-25 11:25:00,18.88,18.88,18.86,18.87,3400.0,14.1198,14.1198,14.1048,14.1123,3400.0
2005-07-25 11:30:00,18.86,18.87,18.86,18.86,3000.0,14.1048,14.1123,14.1048,14.1048,3000.0
2005-07-25 11:35:00,18.86,18.86,18.84,18.84,2400.0,14.1048,14.1048,14.0899,14.0899,2400.0
2005-07-25 11:40:00,18.83,18.84,18.82,18.84,2200.0,14.0824,14.0899,14.0749,14.0899,2200.0
2005-07-25 11:45:00,18.84,18.86,18.84,18.86,5000.0,14.0899,14.1048,14.0899,14.1048,5000.0
2005-07-25 11:50:00,18.86,18.86,18.85,18.86,8600.0,14.1048,14.1048,14.0974,14.1048,8600.0
2005-07-25 11:55:00,18.86,18.89,18.86,18.89,6200.0,14.1048,14.1273,14.1048,14.1273,6200.0
2005-07-25 12:00:00,18.88,18.88,18.88,18.88,2400.0,14.1198,14.1198,14.1198,14.1198,2400.0
2005-07-25 12:05:00,18.88,18.88,18.87,18.87,4400.0,14.1198,14.1198,14.1123,14.1123,4400.0
2005-07-25 12:10:00,18.87,18.87,18.86,18.86,2400.0,14.1123,14.1123,14.1048,14.1048,2400.0
2005-07-25 12:15:00,18.86,18.88,18.86,18.87,9200.0,14.1048,14.1198,14.1048,14.1123,9200.0
2005-07-25 12:20:00,18.88,18.88,18.86,18.86,10400.0,14.1198,14.1198,14.1048,14.1048,10400.0
2005-07-25 12:25:00,18.86,18.88,18.86,18.88,4600.0,14.1048,14.1198,14.1048,14.1198,4600.0
2005-07-25 12:30:00,18.86,18.86,18.86,18.86,2800.0,14.1048,14.1048,14.1048,14.1048,2800.0
2005-07-25 12:35:00,18.86,18.86,18.85,18.85,6000.0,14.1048,14.1048,14.0974,14.0974,6000.0
2005-07-25 12:40:00,18.85,18.86,18.85,18.85,1200.0,14.0974,14.1048,14.0974,14.0974,1200.0
2005-07-25 12:45:00,18.85,18.86,18.85,18.85,9000.0,14.0974,14.1048,14.0974,14.0974,9000.0
2005-07-25 12:50:00,18.85,18.86,18.85,18.86,10400.0,14.0974,14.1048,14.0974,14.1048,10400.0
2005-07-25 12:55:00,18.86,18.88,18.86,18.88,2400.0,14.1048,14.1198,14.1048,14.1198,2400.0
2005-07-25 13:00:00,18.86,18.86,18.85,18.86,8000.0,14.1048,14.1048,14.0974,14.1048,8000.0
2005-07-25 13:05:00,18.86,18.87,18.86,18.86,3200.0,14.1048,14.1123,14.1048,14.1048,3200.0
2005-07-25 13:10:00,18.86,18.87,18.86,18.87,1000.0,14.1048,14.1123,14.1048,14.1123,1000.0
2005-07-25 13:15:00,18.87,18.87,18.86,18.86,3600.0,14.1123,14.1123,14.1048,14.1048,3600.0
2005-07-25 13:20:00,18.86,18.9,18.86,18.9,3400.0,14.1048,14.1347,14.1048,14.1347,3400.0
2005-07-25 13:25:00,18.9,18.9,18.88,18.89,3200.0,14.1347,14.1347,14.1198,14.1273,3200.0
2005-07-25 13:30:00,18.88,18.89,18.88,18.89,2200.0,14.1198,14.1273,14.1198,14.1273,2200.0
2005-07-25 13:35:00,18.89,18.89,18.85,18.86,4200.0,14.1273,14.1273,14.0974,14.1048,4200.0
2005-07-25 13:40:00,18.86,18.88,18.86,18.88,4000.0,14.1048,14.1198,14.1048,14.1198,4000.0
2005-07-25 13:45:00,18.89,18.89,18.88,18.89,6000.0,14.1273,14.1273,14.1198,14.1273,6000.0
2005-07-25 13:50:00,18.89,18.89,18.86,18.86,3200.0,14.1273,14.1273,14.1048,14.1048,3200.0
2005-07-25 13:55:00,18.86,18.88,18.86,18.88,6200.0,14.1048,14.1198,14.1048,14.1198,6200.0
2005-07-25 14:00:00,18.86,18.86,18.85,18.85,6000.0,14.1048,14.1048,14.0974,14.0974,6000.0
2005-07-25 14:05:00,18.85,18.87,18.84,18.86,7800.0,14.0974,14.1123,14.0899,14.1048,7800.0
2005-07-25 14:10:00,18.86,18.86,18.86,18.86,4000.0,14.1048,14.1048,14.1048,14.1048,4000.0
2005-07-25 14:15:00,18.86,18.87,18.85,18.87,5400.0,14.1048,14.1123,14.0974,14.1123,5400.0
2005-07-25 14:20:00,18.88,18.88,18.86,18.86,2800.0,14.1198,14.1198,14.1048,14.1048,2800.0
2005-07-25 14:25:00,18.86,18.87,18.86,18.87,3400.0,14.1048,14.1123,14.1048,14.1123,3400.0
2005-07-25 14:30:00,18.87,18.87,18.84,18.84,9200.0,14.1123,14.1123,14.0899,14.0899,9200.0
2005-07-25 14:35:00,18.83,18.85,18.83,18.85,17000.0,14.0824,14.0974,14.0824,14.0974,17000.0
2005-07-25 14:40:00,18.85,18.86,18.84,18.86,6400.0,14.0974,14.1048,14.0899,14.1048,6400.0
2005-07-25 14:45:00,18.86,18.86,18.85,18.85,8200.0,14.1048,14.1048,14.0974,14.0974,8200.0
2005-07-25 14:50:00,18.85,18.86,18.85,18.86,3800.0,14.0974,14.1048,14.0974,14.1048,3800.0
2005-07-25 14:55:00,18.87,18.87,18.85,18.86,15800.0,14.1123,14.1123,14.0974,14.1048,15800.0
2005-07-25 15:00:00,18.86,18.86,18.84,18.84,13600.0,14.1048,14.1048,14.0899,14.0899,13600.0
2005-07-25 15:05:00,18.84,18.86,18.84,18.86,24200.0,14.0899,14.1048,14.0899,14.1048,24200.0
2005-07-25 15:10:00,18.86,18.86,18.86,18.86,6000.0,14.1048,14.1048,14.1048,14.1048,6000.0
2005-07-25 15:15:00,18.86,18.86,18.85,18.85,10800.0,14.1048,14.1048,14.0974,14.0974,10800.0
2005-07-25 15:20:00,18.85,18.86,18.85,18.86,11200.0,14.0974,14.1048,14.0974,14.1048,11200.0
2005-07-25 15:25:00,18.86,18.89,18.86,18.89,13000.0,14.1048,14.1273,14.1048,14.1273,13000.0
2005-07-25 15:30:00,18.87,18.87,18.83,18.83,9800.0,14.1123,14.1123,14.0824,14.0824,9800.0
2005-07-25 15:35:00,18.83,18.85,18.83,18.85,8800.0,14.0824,14.0974,14.0824,14.0974,8800.0
2005-07-25 15:40:00,18.86,18.86,18.85,18.85,8000.0,14.1048,14.1048,14.0974,14.0974,8000.0
2005-07-25 15:45:00,18.85,18.85,18.82,18.82,10400.0,14.0974,14.0974,14.0749,14.0749,10400.0
2005-07-25 15:50:00,18.81,18.85,18.8,18.83,16600.0,14.0674,14.0974,14.06,14.0824,16600.0
2005-07-25 15:55:00,18.8,18.83,18.79,18.8,14000.0,14.06,14.0824,14.0525,14.06,14000.0
2005-07-26 09:30:00,18.8,18.83,18.77,18.77,8200.0,14.06,14.0824,14.0375,14.0375,8200.0
2005-07-26 09:35:00,18.77,18.77,18.7,18.7,5400.0,14.0375,14.0375,13.9852,13.9852,5400.0
2005-07-26 09:40:00,18.7,18.7,18.65,18.65,5800.0,13.9852,13.9852,13.9478,13.9478,5800.0
2005-07-26 09:45:00,18.65,18.73,18.63,18.73,14800.0,13.9478,14.0076,13.9328,14.0076,14800.0
2005-07-26 09:50:00,18.73,18.73,18.68,18.68,12200.0,14.0076,14.0076,13.9702,13.9702,12200.0
2005-07-26 09:55:00,18.65,18.8,18.65,18.8,11800.0,13.9478,14.06,13.9478,14.06,11800.0
2005-07-26 10:00:00,18.78,18.78,18.7,18.7,7200.0,14.045,14.045,13.9852,13.9852,7200.0
2005-07-26 10:05:00,18.7,18.8,18.68,18.8,13600.0,13.9852,14.06,13.9702,14.06,13600.0
2005-07-26 10:10:00,18.8,18.8,18.77,18.77,6000.0,14.06,14.06,14.0375,14.0375,6000.0
2005-07-26 10:15:00,18.75,18.78,18.73,18.78,5600.0,14.0226,14.045,14.0076,14.045,5600.0
2005-07-26 10:20:00,18.77,18.77,18.69,18.69,5000.0,14.0375,14.0375,13.9777,13.9777,5000.0
2005-07-26 10:25:00,18.69,18.7,18.68,18.7,3600.0,13.9777,13.9852,13.9702,13.9852,3600.0
2005-07-26 10:30:00,18.72,18.75,18.7,18.71,9000.0,14.0001,14.0226,13.9852,13.9926,9000.0
2005-07-26 10:35:00,18.69,18.7,18.67,18.68,4200.0,13.9777,13.9852,13.9627,13.9702,4200.0
2005-07-26 10:40:00,18.68,18.68,18.64,18.64,6200.0,13.9702,13.9702,13.9403,13.9403,6200.0
2005-07-26 10:45:00,18.64,18.64,18.63,18.63,7600.0,13.9403,13.9403,13.9328,13.9328,7600.0
2005-07-26 10:50:00,18.64,18.64,18.63,18.64,6400.0,13.9403,13.9403,13.9328,13.9403,6400.0
2005-07-26 10:55:00,18.61,18.61,18.61,18.61,8200.0,13.9179,13.9179,13.9179,13.9179,8200.0
2005-07-26 11:00:00,18.61,18.61,18.61,18.61,2600.0,13.9179,13.9179,13.9179,13.9179,2600.0
2005-07-26 11:05:00,18.61,18.63,18.61,18.62,2800.0,13.9179,13.9328,13.9179,13.9253,2800.0
2005-07-26 11:10:00,18.6,18.6,18.58,18.59,2000.0,13.9104,13.9104,13.8954,13.9029,2000.0
2005-07-26 11:15:00,18.59,18.59,18.58,18.58,2600.0,13.9029,13.9029,13.8954,13.8954,2600.0
2005-07-26 11:20:00,18.58,18.59,18.58,18.59,2400.0,13.8954,13.9029,13.8954,13.9029,2400.0
2005-07-26 11:25:00,18.6,18.67,18.6,18.67,10200.0,13.9104,13.9627,13.9104,13.9627,10200.0
2005-07-26 11:30:00,18.67,18.8,18.67,18.77,16400.0,13.9627,14.06,13.9627,14.0375,16400.0
2005-07-26 11:35:00,18.77,18.77,18.76,18.77,6400.0,14.0375,14.0375,14.03,14.0375,6400.0
2005-07-26 11:40:00,18.77,18.81,18.77,18.81,5400.0,14.0375,14.0674,14.0375,14.0674,5400.0
2005-07-26 11:45:00,18.79,18.79,18.79,18.79,1800.0,14.0525,14.0525,14.0525,14.0525,1800.0
2005-07-26 11:50:00,18.79,18.79,18.79,18.79,1600.0,14.0525,14.0525,14.0525,14.0525,1600.0
2005-07-26 11:55:00,18.79,18.82,18.79,18.82,6400.0,14.0525,14.0749,14.0525,14.0749,6400.0
2005-07-26 12:00:00,18.85,18.85,18.78,18.78,13400.0,14.0974,14.0974,14.045,14.045,13400.0
2005-07-26 12:05:00,18.79,18.79,18.78,18.79,3200.0,14.0525,14.0525,14.045,14.0525,3200.0
2005-07-26 12:10:00,18.79,18.79,18.78,18.78,16400.0,14.0525,14.0525,14.045,14.045,16400.0
2005-07-26 12:15:00,18.78,18.8,18.78,18.79,22600.0,14.045,14.06,14.045,14.0525,22600.0
2005-07-26 12:20:00,18.78,18.78,18.78,18.78,6200.0,14.045,14.045,14.045,14.045,6200.0
2005-07-26 12:25:00,18.78,18.79,18.78,18.79,17600.0,14.045,14.0525,14.045,14.0525,17600.0
2005-07-26 12:30:00,18.79,18.84,18.79,18.84,10000.0,14.0525,14.0899,14.0525,14.0899,10000.0
2005-07-26 12:35:00,18.84,18.84,18.81,18.82,6400.0,14.0899,14.0899,14.0674,14.0749,6400.0
2005-07-26 12:40:00,18.82,18.82,18.82,18.82,6200.0,14.0749,14.0749,14.0749,14.0749,6200.0
2005-07-26 12:45:00,18.84,18.88,18.83,18.88,10000.0,14.0899,14.1198,14.0824,14.1198,10000.0
2005-07-26 12:50:00,18.88,18.91,18.88,18.91,9800.0,14.1198,14.1422,14.1198,14.1422,9800.0
2005-07-26 12:55:00,18.91,18.91,18.9,18.9,2200.0,14.1422,14.1422,14.1347,14.1347,2200.0
2005-07-26 13:00:00,18.91,18.93,18.91,18.93,12800.0,14.1422,14.1572,14.1422,14.1572,12800.0
2005-07-26 13:05:00,18.93,18.93,18.93,18.93,9400.0,14.1572,14.1572,14.1572,14.1572,9400.0
2005-07-26 13:10:00,18.93,18.93,18.93,18.93,5000.0,14.1572,14.1572,14.1572,14.1572,5000.0
2005-07-26 13:15:00,18.93,18.94,18.93,18.94,6400.0,14.1572,14.1647,14.1572,14.1647,6400.0
2005-07-26 13:20:00,18.95,18.95,18.94,18.94,3200.0,14.1721,14.1721,14.1647,14.1647,3200.0
2005-07-26 13:25:00,18.94,18.95,18.93,18.95,7000.0,14.1647,14.1721,14.1572,14.1721,7000.0
2005-07-26 13:30:00,18.94,18.94,18.91,18.92,6600.0,14.1647,14.1647,14.1422,14.1497,6600.0
2005-07-26 13:35:00,18.92,18.95,18.92,18.95,3400.0,14.1497,14.1721,14.1497,14.1721,3400.0
2005-07-26 13:40:00,18.93,18.98,18.93,18.96,9000.0,14.1572,14.1946,14.1572,14.1796,9000.0
2005-07-26 13:45:00,18.96,18.97,18.96,18.97,8800.0,14.1796,14.1871,14.1796,14.1871,8800.0
2005-07-26 13:50:00,18.97,18.97,18.95,18.95,1600.0,14.1871,14.1871,14.1721,14.1721,1600.0
2005-07-26 13:55:00,18.94,18.95,18.94,18.95,2400.0,14.1647,14.1721,14.1647,14.1721,2400.0
2005-07-26 14:00:00,18.96,18.97,18.95,18.95,5800.0,14.1796,14.1871,14.1721,14.1721,5800.0
2005-07-26 14:05:00,18.93,18.96,18.93,18.95,3800.0,14.1572,14.1796,14.1572,14.1721,3800.0
2005-07-26 14:10:00,18.94,18.94,18.93,18.93,2600.0,14.1647,14.1647,14.1572,14.1572,2600.0
2005-07-26 14:15:00,18.93,18.93,18.92,18.93,3800.0,14.1572,14.1572,14.1497,14.1572,3800.0
2005-07-26 14:20:00,18.93,18.93,18.92,18.93,9200.0,14.1572,14.1572,14.1497,14.1572,9200.0
2005-07-26 14:25:00,18.92,18.93,18.91,18.91,2400.0,14.1497,14.1572,14.1422,14.1422,2400.0
2005-07-26 14:30:00,18.91,18.91,18.9,18.9,3200.0,14.1422,14.1422,14.1347,14.1347,3200.0
2005-07-26 14:35:00,18.91,18.91,18.91,18.91,4400.0,14.1422,14.1422,14.1422,14.1422,4400.0
2005-07-26 14:40:00,18.91,18.92,18.91,18.92,3600.0,14.1422,14.1497,14.1422,14.1497,3600.0
2005-07-26 14:45:00,18.91,18.91,18.88,18.88,5800.0,14.1422,14.1422,14.1198,14.1198,5800.0
2005-07-26 14:50:00,18.88,18.88,18.86,18.86,6200.0,14.1198,14.1198,14.1048,14.1048,6200.0
2005-07-26 14:55:00,18.86,18.88,18.86,18.86,6000.0,14.1048,14.1198,14.1048,14.1048,6000.0
2005-07-26 15:00:00,18.87,18.88,18.87,18.88,4800.0,14.1123,14.1198,14.1123,14.1198,4800.0
2005-07-26 15:05:00,18.88,18.88,18.87,18.88,15000.0,14.1198,14.1198,14.1123,14.1198,15000.0
2005-07-26 15:10:00,18.88,18.89,18.88,18.89,9200.0,14.1198,14.1273,14.1198,14.1273,9200.0
2005-07-26 15:15:00,18.89,18.89,18.89,18.89,3600.0,14.1273,14.1273,14.1273,14.1273,3600.0
2005-07-26 15:20:00,18.89,18.9,18.89,18.9,11400.0,14.1273,14.1347,14.1273,14.1347,11400.0
2005-07-26 15:25:00,18.89,18.89,18.89,18.89,19000.0,14.1273,14.1273,14.1273,14.1273,19000.0
2005-07-26 15:30:00,18.89,18.91,18.84,18.85,11200.0,14.1273,14.1422,14.0899,14.0974,11200.0
2005-07-26 15:35:00,18.85,18.86,18.84,18.85,10600.0,14.0974,14.1048,14.0899,14.0974,10600.0
2005-07-26 15:40:00,18.85,18.88,18.85,18.86,8400.0,14.0974,14.1198,14.0974,14.1048,8400.0
2005-07-26 15:45:00,18.85,18.85,18.84,18.84,6400.0,14.0974,14.0974,14.0899,14.0899,6400.0
2005-07-26 15:50:00,18.82,18.83,18.81,18.83,8600.0,14.0749,14.0824,14.0674,14.0824,8600.0
2005-07-26 15:55:00,18.83,18.89,18.81,18.89,87800.0,14.0824,14.1273,14.0674,14.1273,87800.0
2005-07-27 09:35:00,19.0,19.03,19.0,19.03,8400.0,14.2095,14.232,14.2095,14.232,8400.0
2005-07-27 09:40:00,19.04,19.07,19.01,19.02,3800.0,14.2394,14.2619,14.217,14.2245,3800.0
2005-07-27 09:45:00,19.0,19.0,18.96,18.96,6000.0,14.2095,14.2095,14.1796,14.1796,6000.0
2005-07-27 09:50:00,18.96,19.14,18.96,19.14,11600.0,14.1796,14.3142,14.1796,14.3142,11600.0
2005-07-27 09:55:00,19.14,19.14,19.07,19.07,4400.0,14.3142,14.3142,14.2619,14.2619,4400.0
2005-07-27 10:00:00,19.06,19.06,19.03,19.03,6800.0,14.2544,14.2544,14.232,14.232,6800.0
2005-07-27 10:05:00,19.03,19.05,19.03,19.05,5800.0,14.232,14.2469,14.232,14.2469,5800.0
2005-07-27 10:10:00,19.05,19.09,19.05,19.09,5400.0,14.2469,14.2768,14.2469,14.2768,5400.0
2005-07-27 10:15:00,19.08,19.08,19.06,19.06,9000.0,14.2694,14.2694,14.2544,14.2544,9000.0
2005-07-27 10:20:00,19.06,19.07,19.06,19.06,3800.0,14.2544,14.2619,14.2544,14.2544,3800.0
2005-07-27 10:25:00,19.06,19.06,19.0,19.01,7400.0,14.2544,14.2544,14.2095,14.217,7400.0
2005-07-27 10:30:00,19.01,19.07,19.0,19.0,6600.0,14.217,14.2619,14.2095,14.2095,6600.0
2005-07-27 10:35:00,19.0,19.07,19.0,19.07,9000.0,14.2095,14.2619,14.2095,14.2619,9000.0
2005-07-27 10:40:00,19.05,19.06,19.05,19.05,3400.0,14.2469,14.2544,14.2469,14.2469,3400.0
2005-07-27 10:45:00,19.05,19.05,19.0,19.01,2600.0,14.2469,14.2469,14.2095,14.217,2600.0
2005-07-27 10:50:00,19.01,19.01,19.0,19.0,3000.0,14.217,14.217,14.2095,14.2095,3000.0
2005-07-27 10:55:00,19.0,19.05,19.0,19.05,6800.0,14.2095,14.2469,14.2095,14.2469,6800.0
2005-07-27 11:00:00,19.04,19.04,19.0,19.01,1400.0,14.2394,14.2394,14.2095,14.217,1400.0
2005-07-27 11:05:00,19.01,19.05,19.01,19.04,2000.0,14.217,14.2469,14.217,14.2394,2000.0
2005-07-27 11:10:00,19.04,19.04,19.01,19.01,3000.0,14.2394,14.2394,14.217,14.217,3000.0
2005-07-27 11:15:00,19.01,19.03,19.0,19.02,4400.0,14.217,14.232,14.2095,14.2245,4400.0
2005-07-27 11:20:00,19.02,19.02,19.0,19.01,5800.0,14.2245,14.2245,14.2095,14.217,5800.0
2005-07-27 11:25:00,19.0,19.03,19.0,19.03,2800.0,14.2095,14.232,14.2095,14.232,2800.0
2005-07-27 11:30:00,19.02,19.03,19.0,19.0,3800.0,14.2245,14.232,14.2095,14.2095,3800.0
2005-07-27 11:35:00,19.0,19.02,19.0,19.0,4600.0,14.2095,14.2245,14.2095,14.2095,4600.0
2005-07-27 11:40:00,19.0,19.0,19.0,19.0,3600.0,14.2095,14.2095,14.2095,14.2095,3600.0
2005-07-27 11:45:00,19.0,19.01,19.0,19.0,3800.0,14.2095,14.217,14.2095,14.2095,3800.0
2005-07-27 11:50:00,19.0,19.0,19.0,19.0,4600.0,14.2095,14.2095,14.2095,14.2095,4600.0
2005-07-27 11:55:00,19.0,19.05,19.0,19.05,5400.0,14.2095,14.2469,14.2095,14.2469,5400.0
2005-07-27 12:00:00,19.05,19.08,19.05,19.08,6000.0,14.2469,14.2694,14.2469,14.2694,6000.0
2005-07-27 12:05:00,19.08,19.08,19.05,19.08,4600.0,14.2694,14.2694,14.2469,14.2694,4600.0
2005-07-27 12:10:00,19.07,19.07,19.07,19.07,800.0,14.2619,14.2619,14.2619,14.2619,800.0
2005-07-27 12:15:00,19.07,19.08,19.04,19.04,2000.0,14.2619,14.2694,14.2394,14.2394,2000.0
2005-07-27 12:20:00,19.05,19.05,19.04,19.04,600.0,14.2469,14.2469,14.2394,14.2394,600.0
2005-07-27 12:25:00,19.04,19.04,19.03,19.03,3200.0,14.2394,14.2394,14.232,14.232,3200.0
2005-07-27 12:30:00,19.02,19.04,19.01,19.02,11200.0,14.2245,14.2394,14.217,14.2245,11200.0
2005-07-27 12:35:00,19.02,19.02,19.0,19.0,3800.0,14.2245,14.2245,14.2095,14.2095,3800.0
2005-07-27 12:40:00,19.02,19.02,18.98,18.98,4800.0,14.2245,14.2245,14.1946,14.1946,4800.0
2005-07-27 12:45:00,18.98,18.99,18.98,18.99,3000.0,14.1946,14.2021,14.1946,14.2021,3000.0
2005-07-27 12:50:00,18.98,18.98,18.96,18.97,4400.0,14.1946,14.1946,14.1796,14.1871,4400.0
2005-07-27 12:55:00,18.97,18.98,18.97,18.98,2400.0,14.1871,14.1946,14.1871,14.1946,2400.0
2005-07-27 13:00:00,18.98,18.99,18.98,18.99,1800.0,14.1946,14.2021,14.1946,14.2021,1800.0
2005-07-27 13:05:00,18.99,18.99,18.94,18.97,5800.0,14.2021,14.2021,14.1647,14.1871,5800.0
2005-07-27 13:10:00,18.97,18.97,18.95,18.95,1200.0,14.1871,14.1871,14.1721,14.1721,1200.0
2005-07-27 13:15:00,18.95,18.95,18.95,18.95,1200.0,14.1721,14.1721,14.1721,14.1721,1200.0
2005-07-27 13:20:00,18.96,18.96,18.96,18.96,800.0,14.1796,14.1796,14.1796,14.1796,800.0
2005-07-27 13:25:00,18.98,18.98,18.96,18.97,2800.0,14.1946,14.1946,14.1796,14.1871,2800.0
2005-07-27 13:30:00,18.97,18.98,18.97,18.98,2600.0,14.1871,14.1946,14.1871,14.1946,2600.0
2005-07-27 13:35:00,18.97,18.98,18.97,18.97,3000.0,14.1871,14.1946,14.1871,14.1871,3000.0
2005-07-27 13:40:00,18.97,18.97,18.97,18.97,1600.0,14.1871,14.1871,14.1871,14.1871,1600.0
2005-07-27 13:45:00,18.97,18.99,18.97,18.99,2000.0,14.1871,14.2021,14.1871,14.2021,2000.0
2005-07-27 13:50:00,18.99,19.0,18.99,19.0,2600.0,14.2021,14.2095,14.2021,14.2095,2600.0
2005-07-27 13:55:00,19.0,19.0,18.99,18.99,3200.0,14.2095,14.2095,14.2021,14.2021,3200.0
2005-07-27 14:00:00,18.99,19.02,18.99,19.02,24200.0,14.2021,14.2245,14.2021,14.2245,24200.0
2005-07-27 14:05:00,19.02,19.05,18.99,19.0,15400.0,14.2245,14.2469,14.2021,14.2095,15400.0
2005-07-27 14:10:00,19.0,19.02,19.0,19.02,4200.0,14.2095,14.2245,14.2095,14.2245,4200.0
2005-07-27 14:15:00,19.03,19.03,19.01,19.03,25800.0,14.232,14.232,14.217,14.232,25800.0
2005-07-27 14:20:00,19.04,19.07,19.04,19.06,4600.0,14.2394,14.2619,14.2394,14.2544,4600.0
2005-07-27 14:25:00,19.05,19.05,19.03,19.03,4200.0,14.2469,14.2469,14.232,14.232,4200.0
2005-07-27 14:30:00,19.03,19.03,19.0,19.01,9400.0,14.232,14.232,14.2095,14.217,9400.0
2005-07-27 14:35:00,19.02,19.02,19.0,19.0,2600.0,14.2245,14.2245,14.2095,14.2095,2600.0
2005-07-27 14:40:00,19.0,19.03,19.0,19.03,6600.0,14.2095,14.232,14.2095,14.232,6600.0
2005-07-27 14:45:00,19.02,19.02,18.99,18.99,4600.0,14.2245,14.2245,14.2021,14.2021,4600.0
2005-07-27 14:50:00,18.99,19.0,18.99,19.0,3400.0,14.2021,14.2095,14.2021,14.2095,3400.0
2005-07-27 14:55:00,19.0,19.0,18.98,18.98,4200.0,14.2095,14.2095,14.1946,14.1946,4200.0
2005-07-27 15:00:00,18.99,19.0,18.97,19.0,5000.0,14.2021,14.2095,14.1871,14.2095,5000.0
2005-07-27 15:05:00,19.0,19.0,18.96,18.96,9000.0,14.2095,14.2095,14.1796,14.1796,9000.0
2005-07-27 15:10:00,18.97,18.99,18.97,18.99,2200.0,14.1871,14.2021,14.1871,14.2021,2200.0
2005-07-27 15:15:00,18.99,18.99,18.99,18.99,4000.0,14.2021,14.2021,14.2021,14.2021,4000.0
2005-07-27 15:20:00,18.99,19.0,18.99,18.99,6600.0,14.2021,14.2095,14.2021,14.2021,6600.0
2005-07-27 15:25:00,18.99,19.01,18.99,19.0,3800.0,14.2021,14.217,14.2021,14.2095,3800.0
2005-07-27 15:30:00,19.0,19.03,19.0,19.01,4200.0,14.2095,14.232,14.2095,14.217,4200.0
2005-07-27 15:35:00,19.0,19.02,19.0,19.02,5200.0,14.2095,14.2245,14.2095,14.2245,5200.0
2005-07-27 15:40:00,19.04,19.07,19.04,19.07,5800.0,14.2394,14.2619,14.2394,14.2619,5800.0
2005-07-27 15:45:00,19.06,19.08,19.05,19.08,4800.0,14.2544,14.2694,14.2469,14.2694,4800.0
2005-07-27 15:50:00,19.09,19.09,19.03,19.03,7800.0,14.2768,14.2768,14.232,14.232,7800.0
2005-07-27 15:55:00,19.02,19.04,19.01,19.04,9600.0,14.2245,14.2394,14.217,14.2394,9600.0
2005-07-28 09:30:00,19.06,19.1,19.06,19.07,2800.0,14.2544,14.2843,14.2544,14.2619,2800.0
2005-07-28 09:35:00,19.08,19.2,19.08,19.2,3000.0,14.2694,14.3591,14.2694,14.3591,3000.0
2005-07-28 09:40:00,19.2,19.21,19.2,19.21,600.0,14.3591,14.3666,14.3591,14.3666,600.0
2005-07-28 09:45:00,19.18,19.18,19.15,19.15,2000.0,14.3441,14.3441,14.3217,14.3217,2000.0
2005-07-28 09:50:00,19.16,19.17,19.15,19.17,2400.0,14.3292,14.3367,14.3217,14.3367,2400.0
2005-07-28 09:55:00,19.18,19.2,19.18,19.18,2400.0,14.3441,14.3591,14.3441,14.3441,2400.0
2005-07-28 10:00:00,19.18,19.18,19.18,19.18,3800.0,14.3441,14.3441,14.3441,14.3441,3800.0
2005-07-28 10:05:00,19.17,19.17,19.11,19.16,11400.0,14.3367,14.3367,14.2918,14.3292,11400.0
2005-07-28 10:10:00,19.15,19.16,19.15,19.15,1200.0,14.3217,14.3292,14.3217,14.3217,1200.0
2005-07-28 10:15:00,19.16,19.16,19.14,19.15,4400.0,14.3292,14.3292,14.3142,14.3217,4400.0
2005-07-28 10:20:00,19.15,19.15,19.13,19.13,3000.0,14.3217,14.3217,14.3068,14.3068,3000.0
2005-07-28 10:25:00,19.13,19.13,19.13,19.13,2800.0,14.3068,14.3068,14.3068,14.3068,2800.0
2005-07-28 10:30:00,19.14,19.14,19.14,19.14,1000.0,14.3142,14.3142,14.3142,14.3142,1000.0
2005-07-28 10:35:00,19.14,19.18,19.14,19.17,4400.0,14.3142,14.3441,14.3142,14.3367,4400.0
2005-07-28 10:40:00,19.19,19.2,19.18,19.19,5400.0,14.3516,14.3591,14.3441,14.3516,5400.0
2005-07-28 10:45:00,19.2,19.2,19.18,19.18,2400.0,14.3591,14.3591,14.3441,14.3441,2400.0
2005-07-28 10:50:00,19.18,19.2,19.18,19.2,1200.0,14.3441,14.3591,14.3441,14.3591,1200.0
2005-07-28 10:55:00,19.2,19.2,19.19,19.19,1000.0,14.3591,14.3591,14.3516,14.3516,1000.0
2005-07-28 11:00:00,19.19,19.2,19.18,19.18,4600.0,14.3516,14.3591,14.3441,14.3441,4600.0
2005-07-28 11:05:00,19.18,19.18,19.18,19.18,3400.0,14.3441,14.3441,14.3441,14.3441,3400.0
2005-07-28 11:10:00,19.17,19.17,19.16,19.17,3000.0,14.3367,14.3367,14.3292,14.3367,3000.0
2005-07-28 11:15:00,19.17,19.17,19.16,19.16,3200.0,14.3367,14.3367,14.3292,14.3292,3200.0
2005-07-28 11:20:00,19.16,19.16,19.14,19.14,1800.0,14.3292,14.3292,14.3142,14.3142,1800.0
2005-07-28 11:25:00,19.14,19.14,19.11,19.14,4800.0,14.3142,14.3142,14.2918,14.3142,4800.0
2005-07-28 11:30:00,19.14,19.14,19.13,19.13,1800.0,14.3142,14.3142,14.3068,14.3068,1800.0
2005-07-28 11:35:00,19.13,19.13,19.11,19.11,4200.0,14.3068,14.3068,14.2918,14.2918,4200.0
2005-07-28 11:40:00,19.12,19.18,19.12,19.18,4000.0,14.2993,14.3441,14.2993,14.3441,4000.0
2005-07-28 11:45:00,19.15,19.15,19.15,19.15,800.0,14.3217,14.3217,14.3217,14.3217,800.0
2005-07-28 11:50:00,19.16,19.16,19.13,19.13,1400.0,14.3292,14.3292,14.3068,14.3068,1400.0
2005-07-28 11:55:00,19.12,19.12,19.11,19.11,1000.0,14.2993,14.2993,14.2918,14.2918,1000.0
2005-07-28 12:00:00,19.11,19.12,19.1,19.12,5000.0,14.2918,14.2993,14.2843,14.2993,5000.0
2005-07-28 12:05:00,19.1,19.1,19.09,19.09,1800.0,14.2843,14.2843,14.2768,14.2768,1800.0
2005-07-28 12:10:00,19.1,19.1,19.1,19.1,800.0,14.2843,14.2843,14.2843,14.2843,800.0
2005-07-28 12:15:00,19.11,19.13,19.11,19.13,800.0,14.2918,14.3068,14.2918,14.3068,800.0
2005-07-28 12:20:00,19.13,19.13,19.12,19.12,600.0,14.3068,14.3068,14.2993,14.2993,600.0
2005-07-28 12:25:00,19.12,19.12,19.12,19.12,200.0,14.2993,14.2993,14.2993,14.2993,200.0
2005-07-28 12:30:00,19.11,19.11,19.11,19.11,400.0,14.2918,14.2918,14.2918,14.2918,400.0
2005-07-28 12:35:00,19.11,19.11,19.1,19.11,1600.0,14.2918,14.2918,14.2843,14.2918,1600.0
2005-07-28 12:40:00,19.11,19.11,19.11,19.11,1200.0,14.2918,14.2918,14.2918,14.2918,1200.0
2005-07-28 12:45:00,19.11,19.11,19.11,19.11,1000.0,14.2918,14.2918,14.2918,14.2918,1000.0
2005-07-28 12:50:00,19.11,19.11,19.08,19.08,1000.0,14.2918,14.2918,14.2694,14.2694,1000.0
2005-07-28 12:55:00,19.11,19.13,19.11,19.13,2400.0,14.2918,14.3068,14.2918,14.3068,2400.0
2005-07-28 13:00:00,19.15,19.15,19.14,19.14,800.0,14.3217,14.3217,14.3142,14.3142,800.0
2005-07-28 13:05:00,19.14,19.14,19.11,19.11,1200.0,14.3142,14.3142,14.2918,14.2918,1200.0
2005-07-28 13:10:00,19.13,19.15,19.13,19.15,2200.0,14.3068,14.3217,14.3068,14.3217,2200.0
2005-07-28 13:15:00,19.13,19.13,19.13,19.13,1400.0,14.3068,14.3068,14.3068,14.3068,1400.0
2005-07-28 13:20:00,19.11,19.11,19.11,19.11,400.0,14.2918,14.2918,14.2918,14.2918,400.0
2005-07-28 13:25:00,19.11,19.13,19.11,19.13,1400.0,14.2918,14.3068,14.2918,14.3068,1400.0
2005-07-28 13:30:00,19.14,19.14,19.14,19.14,1000.0,14.3142,14.3142,14.3142,14.3142,1000.0
2005-07-28 13:35:00,19.14,19.14,19.14,19.14,1800.0,14.3142,14.3142,14.3142,14.3142,1800.0
2005-07-28 13:40:00,19.12,19.13,19.1,19.13,2000.0,14.2993,14.3068,14.2843,14.3068,2000.0
2005-07-28 13:45:00,19.13,19.13,19.13,19.13,600.0,14.3068,14.3068,14.3068,14.3068,600.0
2005-07-28 13:50:00,19.12,19.12,19.1,19.11,3000.0,14.2993,14.2993,14.2843,14.2918,3000.0
2005-07-28 13:55:00,19.11,19.11,19.1,19.1,1200.0,14.2918,14.2918,14.2843,14.2843,1200.0
2005-07-28 14:00:00,19.1,19.1,19.1,19.1,600.0,14.2843,14.2843,14.2843,14.2843,600.0
2005-07-28 14:05:00,19.1,19.1,19.1,19.1,400.0,14.2843,14.2843,14.2843,14.2843,400.0
2005-07-28 14:10:00,19.1,19.1,19.08,19.1,1800.0,14.2843,14.2843,14.2694,14.2843,1800.0
2005-07-28 14:15:00,19.1,19.1,19.09,19.09,4600.0,14.2843,14.2843,14.2768,14.2768,4600.0
2005-07-28 14:20:00,19.09,19.11,19.09,19.11,1800.0,14.2768,14.2918,14.2768,14.2918,1800.0
2005-07-28 14:25:00,19.11,19.13,19.11,19.13,800.0,14.2918,14.3068,14.2918,14.3068,800.0
2005-07-28 14:30:00,19.11,19.13,19.08,19.13,4000.0,14.2918,14.3068,14.2694,14.3068,4000.0
2005-07-28 14:35:00,19.13,19.14,19.13,19.14,1200.0,14.3068,14.3142,14.3068,14.3142,1200.0
2005-07-28 14:40:00,19.16,19.16,19.14,19.14,1200.0,14.3292,14.3292,14.3142,14.3142,1200.0
2005-07-28 14:45:00,19.12,19.13,19.12,19.13,1000.0,14.2993,14.3068,14.2993,14.3068,1000.0
2005-07-28 14:50:00,19.12,19.15,19.12,19.15,1600.0,14.2993,14.3217,14.2993,14.3217,1600.0
2005-07-28 14:55:00,19.14,19.14,19.13,19.13,1200.0,14.3142,14.3142,14.3068,14.3068,1200.0
2005-07-28 15:00:00,19.12,19.12,19.11,19.11,1600.0,14.2993,14.2993,14.2918,14.2918,1600.0
2005-07-28 15:05:00,19.11,19.2,19.11,19.17,22400.0,14.2918,14.3591,14.2918,14.3367,22400.0
2005-07-28 15:10:00,19.17,19.19,19.17,19.17,2600.0,14.3367,14.3516,14.3367,14.3367,2600.0
2005-07-28 15:15:00,19.17,19.19,19.17,19.19,5000.0,14.3367,14.3516,14.3367,14.3516,5000.0
2005-07-28 15:20:00,19.18,19.18,19.15,19.16,4800.0,14.3441,14.3441,14.3217,14.3292,4800.0
2005-07-28 15:25:00,19.17,19.17,19.17,19.17,600.0,14.3367,14.3367,14.3367,14.3367,600.0
2005-07-28 15:30:00,19.17,19.18,19.17,19.17,2200.0,14.3367,14.3441,14.3367,14.3367,2200.0
2005-07-28 15:35:00,19.18,19.18,19.18,19.18,3000.0,14.3441,14.3441,14.3441,14.3441,3000.0
2005-07-28 15:40:00,19.18,19.18,19.18,19.18,3000.0,14.3441,14.3441,14.3441,14.3441,3000.0
2005-07-28 15:45:00,19.18,19.18,19.17,19.18,2600.0,14.3441,14.3441,14.3367,14.3441,2600.0
2005-07-28 15:50:00,19.18,19.18,19.18,19.18,2000.0,14.3441,14.3441,14.3441,14.3441,2000.0
2005-07-28 15:55:00,19.17,19.2,19.17,19.18,7000.0,14.3367,14.3591,14.3367,14.3441,7000.0
2005-07-29 09:30:00,19.15,19.2,19.15,19.2,3200.0,14.3217,14.3591,14.3217,14.3591,3200.0
2005-07-29 09:35:00,19.16,19.16,19.16,19.16,200.0,14.3292,14.3292,14.3292,14.3292,200.0
2005-07-29 09:40:00,19.15,19.15,19.13,19.15,1800.0,14.3217,14.3217,14.3068,14.3217,1800.0
2005-07-29 09:45:00,19.17,19.18,19.17,19.18,2600.0,14.3367,14.3441,14.3367,14.3441,2600.0
2005-07-29 09:50:00,19.16,19.17,19.16,19.17,400.0,14.3292,14.3367,14.3292,14.3367,400.0
2005-07-29 09:55:00,19.13,19.14,19.13,19.14,1400.0,14.3068,14.3142,14.3068,14.3142,1400.0
2005-07-29 10:00:00,19.15,19.16,19.15,19.16,3000.0,14.3217,14.3292,14.3217,14.3292,3000.0
2005-07-29 10:05:00,19.16,19.18,19.16,19.18,3800.0,14.3292,14.3441,14.3292,14.3441,3800.0
2005-07-29 10:10:00,19.18,19.18,19.17,19.17,5200.0,14.3441,14.3441,14.3367,14.3367,5200.0
2005-07-29 10:15:00,19.13,19.13,19.09,19.09,32000.0,14.3068,14.3068,14.2768,14.2768,32000.0
2005-07-29 10:20:00,19.09,19.1,19.09,19.1,600.0,14.2768,14.2843,14.2768,14.2843,600.0
2005-07-29 10:25:00,19.07,19.12,19.07,19.11,13000.0,14.2619,14.2993,14.2619,14.2918,13000.0
2005-07-29 10:30:00,19.09,19.09,19.08,19.08,10200.0,14.2768,14.2768,14.2694,14.2694,10200.0
2005-07-29 10:35:00,19.08,19.1,19.08,19.1,2600.0,14.2694,14.2843,14.2694,14.2843,2600.0
2005-07-29 10:40:00,19.08,19.09,19.08,19.09,2800.0,14.2694,14.2768,14.2694,14.2768,2800.0
2005-07-29 10:45:00,19.09,19.09,19.07,19.07,2800.0,14.2768,14.2768,14.2619,14.2619,2800.0
2005-07-29 10:50:00,19.07,19.07,19.07,19.07,0.0,14.2619,14.2619,14.2619,14.2619,0.0
2005-07-29 10:55:00,19.07,19.07,19.07,19.07,400.0,14.2619,14.2619,14.2619,14.2619,400.0
2005-07-29 11:00:00,19.09,19.09,19.09,19.09,400.0,14.2768,14.2768,14.2768,14.2768,400.0
2005-07-29 11:05:00,19.07,19.1,19.07,19.1,3600.0,14.2619,14.2843,14.2619,14.2843,3600.0
2005-07-29 11:10:00,19.1,19.1,19.1,19.1,1000.0,14.2843,14.2843,14.2843,14.2843,1000.0
2005-07-29 11:15:00,19.11,19.11,19.1,19.11,3400.0,14.2918,14.2918,14.2843,14.2918,3400.0
2005-07-29 11:20:00,19.11,19.12,19.11,19.11,2600.0,14.2918,14.2993,14.2918,14.2918,2600.0
2005-07-29 11:25:00,19.14,19.14,19.13,19.13,600.0,14.3142,14.3142,14.3068,14.3068,600.0
2005-07-29 11:30:00,19.11,19.11,19.11,19.11,800.0,14.2918,14.2918,14.2918,14.2918,800.0
2005-07-29 11:35:00,19.11,19.11,19.11,19.11,2600.0,14.2918,14.2918,14.2918,14.2918,2600.0
2005-07-29 11:40:00,19.1,19.11,19.1,19.1,3600.0,14.2843,14.2918,14.2843,14.2843,3600.0
2005-07-29 11:45:00,19.09,19.1,19.08,19.08,1000.0,14.2768,14.2843,14.2694,14.2694,1000.0
2005-07-29 11:50:00,19.06,19.06,19.05,19.05,1800.0,14.2544,14.2544,14.2469,14.2469,1800.0
2005-07-29 11:55:00,19.04,19.04,19.04,19.04,2600.0,14.2394,14.2394,14.2394,14.2394,2600.0
2005-07-29 12:00:00,19.03,19.04,19.03,19.04,1000.0,14.232,14.2394,14.232,14.2394,1000.0
2005-07-29 12:05:00,19.05,19.05,19.05,19.05,1800.0,14.2469,14.2469,14.2469,14.2469,1800.0
2005-07-29 12:10:00,19.05,19.05,19.03,19.03,1800.0,14.2469,14.2469,14.232,14.232,1800.0
2005-07-29 12:15:00,19.02,19.02,19.01,19.01,600.0,14.2245,14.2245,14.217,14.217,600.0
2005-07-29 12:20:00,19.02,19.04,19.02,19.04,3200.0,14.2245,14.2394,14.2245,14.2394,3200.0
2005-07-29 12:25:00,19.06,19.06,19.06,19.06,2600.0,14.2544,14.2544,14.2544,14.2544,2600.0
2005-07-29 12:30:00,19.06,19.06,19.05,19.06,2800.0,14.2544,14.2544,14.2469,14.2544,2800.0
2005-07-29 12:35:00,19.07,19.07,19.06,19.07,600.0,14.2619,14.2619,14.2544,14.2619,600.0
2005-07-29 12:40:00,19.07,19.09,19.07,19.09,800.0,14.2619,14.2768,14.2619,14.2768,800.0
2005-07-29 12:45:00,19.1,19.1,19.09,19.09,2200.0,14.2843,14.2843,14.2768,14.2768,2200.0
2005-07-29 12:50:00,19.1,19.1,19.1,19.1,800.0,14.2843,14.2843,14.2843,14.2843,800.0
2005-07-29 12:55:00,19.09,19.1,19.09,19.1,17600.0,14.2768,14.2843,14.2768,14.2843,17600.0
2005-07-29 13:00:00,19.1,19.11,19.08,19.11,13000.0,14.2843,14.2918,14.2694,14.2918,13000.0
2005-07-29 13:05:00,19.11,19.12,19.11,19.12,9200.0,14.2918,14.2993,14.2918,14.2993,9200.0
2005-07-29 13:10:00,19.12,19.12,19.11,19.12,6600.0,14.2993,14.2993,14.2918,14.2993,6600.0
2005-07-29 13:15:00,19.12,19.12,19.12,19.12,12200.0,14.2993,14.2993,14.2993,14.2993,12200.0
2005-07-29 13:20:00,19.12,19.13,19.11,19.13,23200.0,14.2993,14.3068,14.2918,14.3068,23200.0
2005-07-29 13:25:00,19.13,19.13,19.1,19.13,20400.0,14.3068,14.3068,14.2843,14.3068,20400.0
2005-07-29 13:30:00,19.13,19.13,19.12,19.12,2000.0,14.3068,14.3068,14.2993,14.2993,2000.0
2005-07-29 13:35:00,19.13,19.15,19.12,19.13,3400.0,14.3068,14.3217,14.2993,14.3068,3400.0
2005-07-29 13:40:00,19.14,19.15,19.14,19.15,1000.0,14.3142,14.3217,14.3142,14.3217,1000.0
2005-07-29 13:45:00,19.15,19.17,19.15,19.16,1200.0,14.3217,14.3367,14.3217,14.3292,1200.0
2005-07-29 13:50:00,19.17,19.17,19.15,19.15,2600.0,14.3367,14.3367,14.3217,14.3217,2600.0
2005-07-29 13:55:00,19.17,19.17,19.17,19.17,600.0,14.3367,14.3367,14.3367,14.3367,600.0
2005-07-29 14:00:00,19.16,19.16,19.14,19.14,600.0,14.3292,14.3292,14.3142,14.3142,600.0
2005-07-29 14:05:00,19.15,19.17,19.15,19.17,400.0,14.3217,14.3367,14.3217,14.3367,400.0
2005-07-29 14:10:00,19.17,19.18,19.15,19.18,2200.0,14.3367,14.3441,14.3217,14.3441,2200.0
2005-07-29 14:15:00,19.15,19.16,19.14,19.14,1400.0,14.3217,14.3292,14.3142,14.3142,1400.0
2005-07-29 14:20:00,19.13,19.13,19.13,19.13,3400.0,14.3068,14.3068,14.3068,14.3068,3400.0
2005-07-29 14:25:00,19.14,19.15,19.13,19.13,13000.0,14.3142,14.3217,14.3068,14.3068,13000.0
2005-07-29 14:30:00,19.13,19.15,19.13,19.14,9400.0,14.3068,14.3217,14.3068,14.3142,9400.0
2005-07-29 14:35:00,19.14,19.15,19.13,19.15,4200.0,14.3142,14.3217,14.3068,14.3217,4200.0
2005-07-29 14:40:00,19.15,19.17,19.15,19.16,7600.0,14.3217,14.3367,14.3217,14.3292,7600.0
2005-07-29 14:45:00,19.16,19.18,19.16,19.18,5400.0,14.3292,14.3441,14.3292,14.3441,5400.0
2005-07-29 14:50:00,19.17,19.18,19.17,19.17,4200.0,14.3367,14.3441,14.3367,14.3367,4200.0
2005-07-29 14:55:00,19.17,19.19,19.17,19.19,800.0,14.3367,14.3516,14.3367,14.3516,800.0
2005-07-29 15:00:00,19.18,19.18,19.15,19.15,1000.0,14.3441,14.3441,14.3217,14.3217,1000.0
2005-07-29 15:05:00,19.14,19.14,19.12,19.12,4400.0,14.3142,14.3142,14.2993,14.2993,4400.0
2005-07-29 15:10:00,19.11,19.11,19.1,19.1,3400.0,14.2918,14.2918,14.2843,14.2843,3400.0
2005-07-29 15:15:00,19.1,19.1,19.1,19.1,5200.0,14.2843,14.2843,14.2843,14.2843,5200.0
2005-07-29 15:20:00,19.1,19.11,19.08,19.11,16600.0,14.2843,14.2918,14.2694,14.2918,16600.0
2005-07-29 15:25:00,19.11,19.15,19.11,19.15,11600.0,14.2918,14.3217,14.2918,14.3217,11600.0
2005-07-29 15:30:00,19.14,19.15,19.11,19.12,5200.0,14.3142,14.3217,14.2918,14.2993,5200.0
2005-07-29 15:35:00,19.13,19.14,19.12,19.13,70200.0,14.3068,14.3142,14.2993,14.3068,70200.0
2005-07-29 15:40:00,19.12,19.12,19.04,19.04,16600.0,14.2993,14.2993,14.2394,14.2394,16600.0
2005-07-29 15:45:00,19.04,19.04,18.9,18.91,71200.0,14.2394,14.2394,14.1347,14.1422,71200.0
2005-07-29 15:50:00,18.9,18.98,18.9,18.97,35200.0,14.1347,14.1946,14.1347,14.1871,35200.0
2005-07-29 15:55:00,18.97,19.06,18.97,19.05,36400.0,14.1871,14.2544,14.1871,14.2469,36400.0
2005-08-01 09:30:00,19.06,19.06,19.06,19.06,1600.0,14.2544,14.2544,14.2544,14.2544,1600.0
2005-08-01 09:35:00,19.06,19.07,19.06,19.07,3200.0,14.2544,14.2619,14.2544,14.2619,3200.0
2005-08-01 09:40:00,19.06,19.07,19.04,19.04,2000.0,14.2544,14.2619,14.2394,14.2394,2000.0
2005-08-01 09:45:00,19.04,19.04,19.02,19.03,3400.0,14.2394,14.2394,14.2245,14.232,3400.0
2005-08-01 09:50:00,19.08,19.08,19.06,19.07,2000.0,14.2694,14.2694,14.2544,14.2619,2000.0
2005-08-01 09:55:00,19.07,19.07,19.07,19.07,0.0,14.2619,14.2619,14.2619,14.2619,0.0
2005-08-01 10:00:00,19.07,19.07,19.07,19.07,0.0,14.2619,14.2619,14.2619,14.2619,0.0
2005-08-01 10:05:00,19.0,19.0,18.99,18.99,8000.0,14.2095,14.2095,14.2021,14.2021,8000.0
2005-08-01 10:10:00,18.96,19.0,18.96,19.0,5800.0,14.1796,14.2095,14.1796,14.2095,5800.0
2005-08-01 10:15:00,19.0,19.05,19.0,19.05,4400.0,14.2095,14.2469,14.2095,14.2469,4400.0
2005-08-01 10:20:00,19.04,19.04,19.03,19.03,800.0,14.2394,14.2394,14.232,14.232,800.0
2005-08-01 10:25:00,19.01,19.02,19.01,19.01,6000.0,14.217,14.2245,14.217,14.217,6000.0
2005-08-01 10:30:00,19.01,19.02,19.01,19.02,4200.0,14.217,14.2245,14.217,14.2245,4200.0
2005-08-01 10:35:00,19.02,19.02,18.96,18.96,5800.0,14.2245,14.2245,14.1796,14.1796,5800.0
2005-08-01 10:40:00,18.96,18.96,18.92,18.92,3000.0,14.1796,14.1796,14.1497,14.1497,3000.0
2005-08-01 10:45:00,18.92,18.92,18.9,18.91,2200.0,14.1497,14.1497,14.1347,14.1422,2200.0
2005-08-01 10:50:00,18.9,18.93,18.9,18.93,5400.0,14.1347,14.1572,14.1347,14.1572,5400.0
2005-08-01 10:55:00,18.93,18.93,18.93,18.93,1600.0,14.1572,14.1572,14.1572,14.1572,1600.0
2005-08-01 11:00:00,18.93,18.93,18.91,18.91,4400.0,14.1572,14.1572,14.1422,14.1422,4400.0
2005-08-01 11:05:00,18.9,18.91,18.9,18.91,4600.0,14.1347,14.1422,14.1347,14.1422,4600.0
2005-08-01 11:10:00,18.91,18.95,18.91,18.93,13000.0,14.1422,14.1721,14.1422,14.1572,13000.0
2005-08-01 11:15:00,18.91,18.91,18.91,18.91,600.0,14.1422,14.1422,14.1422,14.1422,600.0
2005-08-01 11:20:00,18.9,18.9,18.86,18.86,3600.0,14.1347,14.1347,14.1048,14.1048,3600.0
2005-08-01 11:25:00,18.86,18.88,18.86,18.88,2600.0,14.1048,14.1198,14.1048,14.1198,2600.0
2005-08-01 11:30:00,18.89,18.89,18.89,18.89,2400.0,14.1273,14.1273,14.1273,14.1273,2400.0
2005-08-01 11:35:00,18.88,18.89,18.88,18.89,800.0,14.1198,14.1273,14.1198,14.1273,800.0
2005-08-01 11:40:00,18.88,18.9,18.88,18.89,5400.0,14.1198,14.1347,14.1198,14.1273,5400.0
2005-08-01 11:45:00,18.9,18.9,18.89,18.89,800.0,14.1347,14.1347,14.1273,14.1273,800.0
2005-08-01 11:50:00,18.89,18.89,18.88,18.88,2800.0,14.1273,14.1273,14.1198,14.1198,2800.0
2005-08-01 11:55:00,18.89,18.89,18.88,18.89,800.0,14.1273,14.1273,14.1198,14.1273,800.0
2005-08-01 12:00:00,18.88,18.89,18.88,18.89,4200.0,14.1198,14.1273,14.1198,14.1273,4200.0
2005-08-01 12:05:00,18.88,18.88,18.88,18.88,3400.0,14.1198,14.1198,14.1198,14.1198,3400.0
2005-08-01 12:10:00,18.88,18.88,18.87,18.87,3600.0,14.1198,14.1198,14.1123,14.1123,3600.0
2005-08-01 12:15:00,18.88,18.88,18.85,18.85,7200.0,14.1198,14.1198,14.0974,14.0974,7200.0
2005-08-01 12:20:00,18.85,18.85,18.82,18.82,5600.0,14.0974,14.0974,14.0749,14.0749,5600.0
2005-08-01 12:25:00,18.82,18.82,18.82,18.82,1400.0,14.0749,14.0749,14.0749,14.0749,1400.0
2005-08-01 12:30:00,18.82,18.83,18.82,18.83,5200.0,14.0749,14.0824,14.0749,14.0824,5200.0
2005-08-01 12:35:00,18.83,18.83,18.82,18.83,1800.0,14.0824,14.0824,14.0749,14.0824,1800.0
2005-08-01 12:40:00,18.83,18.83,18.83,18.83,200.0,14.0824,14.0824,14.0824,14.0824,200.0
2005-08-01 12:45:00,18.82,18.88,18.82,18.88,16800.0,14.0749,14.1198,14.0749,14.1198,16800.0
2005-08-01 12:50:00,18.87,18.87,18.86,18.86,2000.0,14.1123,14.1123,14.1048,14.1048,2000.0
2005-08-01 12:55:00,18.86,18.88,18.86,18.88,6800.0,14.1048,14.1198,14.1048,14.1198,6800.0
2005-08-01 13:00:00,18.89,18.89,18.87,18.87,1400.0,14.1273,14.1273,14.1123,14.1123,1400.0
2005-08-01 13:05:00,18.86,18.86,18.85,18.86,1800.0,14.1048,14.1048,14.0974,14.1048,1800.0
2005-08-01 13:10:00,18.85,18.86,18.85,18.86,3400.0,14.0974,14.1048,14.0974,14.1048,3400.0
2005-08-01 13:15:00,18.85,18.86,18.85,18.85,5000.0,14.0974,14.1048,14.0974,14.0974,5000.0
2005-08-01 13:20:00,18.85,18.85,18.83,18.83,1200.0,14.0974,14.0974,14.0824,14.0824,1200.0
2005-08-01 13:25:00,18.83,18.84,18.83,18.84,600.0,14.0824,14.0899,14.0824,14.0899,600.0
2005-08-01 13:30:00,18.82,18.82,18.81,18.81,2000.0,14.0749,14.0749,14.0674,14.0674,2000.0
2005-08-01 13:35:00,18.82,18.86,18.82,18.84,12800.0,14.0749,14.1048,14.0749,14.0899,12800.0
2005-08-01 13:40:00,18.83,18.85,18.83,18.84,4600.0,14.0824,14.0974,14.0824,14.0899,4600.0
2005-08-01 13:45:00,18.84,18.84,18.83,18.83,4200.0,14.0899,14.0899,14.0824,14.0824,4200.0
2005-08-01 13:50:00,18.83,18.83,18.82,18.82,1400.0,14.0824,14.0824,14.0749,14.0749,1400.0
2005-08-01 13:55:00,18.82,18.86,18.82,18.86,6600.0,14.0749,14.1048,14.0749,14.1048,6600.0
2005-08-01 14:00:00,18.86,18.86,18.85,18.85,4000.0,14.1048,14.1048,14.0974,14.0974,4000.0
2005-08-01 14:05:00,18.86,18.86,18.86,18.86,200.0,14.1048,14.1048,14.1048,14.1048,200.0
2005-08-01 14:10:00,18.86,18.86,18.85,18.85,15200.0,14.1048,14.1048,14.0974,14.0974,15200.0
2005-08-01 14:15:00,18.85,18.85,18.83,18.83,5400.0,14.0974,14.0974,14.0824,14.0824,5400.0
2005-08-01 14:20:00,18.83,18.86,18.83,18.86,10000.0,14.0824,14.1048,14.0824,14.1048,10000.0
2005-08-01 14:25:00,18.86,18.86,18.85,18.85,1400.0,14.1048,14.1048,14.0974,14.0974,1400.0
2005-08-01 14:30:00,18.85,18.85,18.84,18.84,3600.0,14.0974,14.0974,14.0899,14.0899,3600.0
2005-08-01 14:35:00,18.83,18.83,18.83,18.83,8600.0,14.0824,14.0824,14.0824,14.0824,8600.0
2005-08-01 14:40:00,18.82,18.83,18.82,18.83,4000.0,14.0749,14.0824,14.0749,14.0824,4000.0
2005-08-01 14:45:00,18.83,18.85,18.83,18.85,4000.0,14.0824,14.0974,14.0824,14.0974,4000.0
2005-08-01 14:50:00,18.85,18.85,18.85,18.85,3800.0,14.0974,14.0974,14.0974,14.0974,3800.0
2005-08-01 14:55:00,18.84,18.84,18.83,18.84,3400.0,14.0899,14.0899,14.0824,14.0899,3400.0
2005-08-01 15:00:00,18.82,18.83,18.82,18.83,6800.0,14.0749,14.0824,14.0749,14.0824,6800.0
2005-08-01 15:05:00,18.83,18.83,18.82,18.82,6000.0,14.0824,14.0824,14.0749,14.0749,6000.0
2005-08-01 15:10:00,18.82,18.82,18.82,18.82,4600.0,14.0749,14.0749,14.0749,14.0749,4600.0
2005-08-01 15:15:00,18.82,18.83,18.82,18.82,4600.0,14.0749,14.0824,14.0749,14.0749,4600.0
2005-08-01 15:20:00,18.82,18.84,18.82,18.84,5400.0,14.0749,14.0899,14.0749,14.0899,5400.0
2005-08-01 15:25:00,18.83,18.84,18.83,18.83,5400.0,14.0824,14.0899,14.0824,14.0824,5400.0
2005-08-01 15:30:00,18.83,18.85,18.83,18.85,9200.0,14.0824,14.0974,14.0824,14.0974,9200.0
2005-08-01 15:35:00,18.84,18.84,18.83,18.83,6200.0,14.0899,14.0899,14.0824,14.0824,6200.0
2005-08-01 15:40:00,18.83,18.84,18.83,18.84,3800.0,14.0824,14.0899,14.0824,14.0899,3800.0
2005-08-01 15:45:00,18.84,18.84,18.81,18.81,4200.0,14.0899,14.0899,14.0674,14.0674,4200.0
2005-08-01 15:50:00,18.81,18.82,18.8,18.8,5000.0,14.0674,14.0749,14.06,14.06,5000.0
2005-08-01 15:55:00,18.8,18.82,18.8,18.81,6400.0,14.06,14.0749,14.06,14.0674,6400.0
2005-08-02 09:30:00,18.89,18.91,18.89,18.91,5400.0,14.1273,14.1422,14.1273,14.1422,5400.0
2005-08-02 09:35:00,18.9,18.98,18.9,18.98,4800.0,14.1347,14.1946,14.1347,14.1946,4800.0
2005-08-02 09:40:00,18.99,19.0,18.98,19.0,11400.0,14.2021,14.2095,14.1946,14.2095,11400.0
2005-08-02 09:45:00,19.0,19.05,19.0,19.05,8400.0,14.2095,14.2469,14.2095,14.2469,8400.0
2005-08-02 09:50:00,19.03,19.03,18.98,18.98,5600.0,14.232,14.232,14.1946,14.1946,5600.0
2005-08-02 09:55:00,18.99,18.99,18.98,18.99,4600.0,14.2021,14.2021,14.1946,14.2021,4600.0
2005-08-02 10:00:00,18.99,18.99,18.99,18.99,600.0,14.2021,14.2021,14.2021,14.2021,600.0
2005-08-02 10:05:00,18.99,19.02,18.99,19.02,2400.0,14.2021,14.2245,14.2021,14.2245,2400.0
2005-08-02 10:10:00,19.02,19.02,18.97,18.97,4200.0,14.2245,14.2245,14.1871,14.1871,4200.0
2005-08-02 10:15:00,18.97,18.99,18.97,18.99,2000.0,14.1871,14.2021,14.1871,14.2021,2000.0
2005-08-02 10:20:00,19.0,19.0,18.99,19.0,5000.0,14.2095,14.2095,14.2021,14.2095,5000.0
2005-08-02 10:25:00,19.0,19.03,19.0,19.02,1400.0,14.2095,14.232,14.2095,14.2245,1400.0
2005-08-02 10:30:00,19.02,19.02,19.02,19.02,1600.0,14.2245,14.2245,14.2245,14.2245,1600.0
2005-08-02 10:35:00,19.02,19.03,19.0,19.0,6600.0,14.2245,14.232,14.2095,14.2095,6600.0
2005-08-02 10:40:00,19.0,19.01,18.99,19.01,2200.0,14.2095,14.217,14.2021,14.217,2200.0
2005-08-02 10:45:00,19.0,19.0,18.99,18.99,1000.0,14.2095,14.2095,14.2021,14.2021,1000.0
2005-08-02 10:50:00,18.99,18.99,18.97,18.97,2800.0,14.2021,14.2021,14.1871,14.1871,2800.0
2005-08-02 10:55:00,18.97,18.97,18.96,18.97,2200.0,14.1871,14.1871,14.1796,14.1871,2200.0
2005-08-02 11:00:00,18.95,18.95,18.95,18.95,2200.0,14.1721,14.1721,14.1721,14.1721,2200.0
2005-08-02 11:05:00,18.95,18.95,18.93,18.93,1000.0,14.1721,14.1721,14.1572,14.1572,1000.0
2005-08-02 11:10:00,18.93,18.93,18.91,18.92,5000.0,14.1572,14.1572,14.1422,14.1497,5000.0
2005-08-02 11:15:00,18.92,18.92,18.92,18.92,2200.0,14.1497,14.1497,14.1497,14.1497,2200.0
2005-08-02 11:20:00,18.92,18.93,18.91,18.92,3400.0,14.1497,14.1572,14.1422,14.1497,3400.0
2005-08-02 11:25:00,18.93,18.93,18.93,18.93,1600.0,14.1572,14.1572,14.1572,14.1572,1600.0
2005-08-02 11:30:00,18.93,18.93,18.93,18.93,3600.0,14.1572,14.1572,14.1572,14.1572,3600.0
2005-08-02 11:35:00,18.94,18.94,18.94,18.94,600.0,14.1647,14.1647,14.1647,14.1647,600.0
2005-08-02 11:40:00,18.95,18.97,18.95,18.97,1000.0,14.1721,14.1871,14.1721,14.1871,1000.0
2005-08-02 11:45:00,18.97,18.97,18.96,18.97,600.0,14.1871,14.1871,14.1796,14.1871,600.0
2005-08-02 11:50:00,18.99,19.0,18.98,19.0,1800.0,14.2021,14.2095,14.1946,14.2095,1800.0
2005-08-02 11:55:00,19.0,19.01,18.97,18.97,2800.0,14.2095,14.217,14.1871,14.1871,2800.0
2005-08-02 12:00:00,18.97,18.98,18.97,18.98,2200.0,14.1871,14.1946,14.1871,14.1946,2200.0
2005-08-02 12:05:00,19.0,19.0,18.98,18.98,1000.0,14.2095,14.2095,14.1946,14.1946,1000.0
2005-08-02 12:10:00,18.98,18.98,18.98,18.98,1200.0,14.1946,14.1946,14.1946,14.1946,1200.0
2005-08-02 12:15:00,18.98,19.03,18.98,19.03,5600.0,14.1946,14.232,14.1946,14.232,5600.0
2005-08-02 12:20:00,19.03,19.03,19.02,19.03,4000.0,14.232,14.232,14.2245,14.232,4000.0
2005-08-02 12:25:00,19.03,19.03,19.02,19.02,1200.0,14.232,14.232,14.2245,14.2245,1200.0
2005-08-02 12:30:00,19.05,19.05,19.02,19.02,1400.0,14.2469,14.2469,14.2245,14.2245,1400.0
2005-08-02 12:35:00,19.0,19.0,18.98,18.98,4000.0,14.2095,14.2095,14.1946,14.1946,4000.0
2005-08-02 12:40:00,18.98,18.98,18.97,18.97,2200.0,14.1946,14.1946,14.1871,14.1871,2200.0
2005-08-02 12:45:00,18.97,18.98,18.97,18.97,1200.0,14.1871,14.1946,14.1871,14.1871,1200.0
2005-08-02 12:50:00,18.97,18.99,18.95,18.99,5400.0,14.1871,14.2021,14.1721,14.2021,5400.0
2005-08-02 12:55:00,18.99,18.99,18.99,18.99,3200.0,14.2021,14.2021,14.2021,14.2021,3200.0
2005-08-02 13:00:00,18.99,19.02,18.99,18.99,4600.0,14.2021,14.2245,14.2021,14.2021,4600.0
2005-08-02 13:05:00,18.99,19.03,18.99,19.03,3000.0,14.2021,14.232,14.2021,14.232,3000.0
2005-08-02 13:10:00,19.03,19.03,18.99,18.99,5800.0,14.232,14.232,14.2021,14.2021,5800.0
2005-08-02 13:15:00,18.99,18.99,18.96,18.97,5200.0,14.2021,14.2021,14.1796,14.1871,5200.0
2005-08-02 13:20:00,18.97,18.97,18.95,18.95,2000.0,14.1871,14.1871,14.1721,14.1721,2000.0
2005-08-02 13:25:00,18.96,18.96,18.93,18.93,3400.0,14.1796,14.1796,14.1572,14.1572,3400.0
2005-08-02 13:30:00,18.95,18.95,18.95,18.95,1200.0,14.1721,14.1721,14.1721,14.1721,1200.0
2005-08-02 13:35:00,18.98,19.0,18.98,19.0,1200.0,14.1946,14.2095,14.1946,14.2095,1200.0
2005-08-02 13:40:00,19.0,19.0,18.97,18.98,1600.0,14.2095,14.2095,14.1871,14.1946,1600.0
2005-08-02 13:45:00,18.98,18.99,18.98,18.98,1000.0,14.1946,14.2021,14.1946,14.1946,1000.0
2005-08-02 13:50:00,18.97,18.97,18.97,18.97,1800.0,14.1871,14.1871,14.1871,14.1871,1800.0
2005-08-02 13:55:00,18.97,18.97,18.96,18.97,1200.0,14.1871,14.1871,14.1796,14.1871,1200.0
2005-08-02 14:00:00,18.97,18.98,18.97,18.98,3000.0,14.1871,14.1946,14.1871,14.1946,3000.0
2005-08-02 14:05:00,18.98,19.0,18.98,19.0,3200.0,14.1946,14.2095,14.1946,14.2095,3200.0
2005-08-02 14:10:00,19.0,19.0,19.0,19.0,1000.0,14.2095,14.2095,14.2095,14.2095,1000.0
2005-08-02 14:15:00,19.0,19.0,18.99,19.0,3200.0,14.2095,14.2095,14.2021,14.2095,3200.0
2005-08-02 14:20:00,19.0,19.0,18.97,18.97,800.0,14.2095,14.2095,14.1871,14.1871,800.0
2005-08-02 14:25:00,18.98,19.0,18.98,19.0,1400.0,14.1946,14.2095,14.1946,14.2095,1400.0
2005-08-02 14:30:00,19.0,19.0,18.98,18.98,2200.0,14.2095,14.2095,14.1946,14.1946,2200.0
2005-08-02 14:35:00,18.98,18.99,18.98,18.99,1800.0,14.1946,14.2021,14.1946,14.2021,1800.0
2005-08-02 14:40:00,18.98,19.0,18.98,19.0,1800.0,14.1946,14.2095,14.1946,14.2095,1800.0
2005-08-02 14:45:00,19.0,19.02,19.0,19.02,7000.0,14.2095,14.2245,14.2095,14.2245,7000.0
2005-08-02 14:50:00,19.03,19.03,19.01,19.01,1800.0,14.232,14.232,14.217,14.217,1800.0
2005-08-02 14:55:00,19.0,19.0,19.0,19.0,2000.0,14.2095,14.2095,14.2095,14.2095,2000.0
2005-08-02 15:00:00,19.0,19.03,18.99,18.99,5000.0,14.2095,14.232,14.2021,14.2021,5000.0
2005-08-02 15:05:00,18.99,19.01,18.93,18.93,8800.0,14.2021,14.217,14.1572,14.1572,8800.0
2005-08-02 15:10:00,18.95,19.01,18.95,19.01,5000.0,14.1721,14.217,14.1721,14.217,5000.0
2005-08-02 15:15:00,19.01,19.02,19.01,19.02,3800.0,14.217,14.2245,14.217,14.2245,3800.0
2005-08-02 15:20:00,19.02,19.02,19.01,19.02,4400.0,14.2245,14.2245,14.217,14.2245,4400.0
2005-08-02 15:25:00,19.02,19.04,19.02,19.04,3000.0,14.2245,14.2394,14.2245,14.2394,3000.0
2005-08-02 15:30:00,19.04,19.05,19.04,19.05,4200.0,14.2394,14.2469,14.2394,14.2469,4200.0
2005-08-02 15:35:00,19.05,19.06,19.04,19.06,12000.0,14.2469,14.2544,14.2394,14.2544,12000.0
2005-08-02 15:40:00,19.06,19.06,19.0,19.0,6600.0,14.2544,14.2544,14.2095,14.2095,6600.0
2005-08-02 15:45:00,19.0,19.0,18.99,19.0,10800.0,14.2095,14.2095,14.2021,14.2095,10800.0
2005-08-02 15:50:00,18.99,19.0,18.97,18.98,27200.0,14.2021,14.2095,14.1871,14.1946,27200.0
2005-08-02 15:55:00,18.97,19.0,18.97,18.99,22000.0,14.1871,14.2095,14.1871,14.2021,22000.0
2005-08-03 09:30:00,18.95,18.95,18.92,18.92,4200.0,14.1721,14.1721,14.1497,14.1497,4200.0
2005-08-03 09:35:00,18.92,18.93,18.92,18.93,4400.0,14.1497,14.1572,14.1497,14.1572,4400.0
2005-08-03 09:40:00,18.93,18.93,18.93,18.93,18600.0,14.1572,14.1572,14.1572,14.1572,18600.0
2005-08-03 09:45:00,18.93,18.93,18.85,18.86,5800.0,14.1572,14.1572,14.0974,14.1048,5800.0
2005-08-03 09:50:00,18.88,18.88,18.85,18.85,2200.0,14.1198,14.1198,14.0974,14.0974,2200.0
2005-08-03 09:55:00,18.85,18.85,18.85,18.85,400.0,14.0974,14.0974,14.0974,14.0974,400.0
2005-08-03 10:00:00,18.83,18.83,18.8,18.8,4400.0,14.0824,14.0824,14.06,14.06,4400.0
2005-08-03 10:05:00,18.79,18.8,18.77,18.77,8600.0,14.0525,14.06,14.0375,14.0375,8600.0
2005-08-03 10:10:00,18.77,18.78,18.77,18.77,3600.0,14.0375,14.045,14.0375,14.0375,3600.0
2005-08-03 10:15:00,18.77,18.79,18.77,18.79,2000.0,14.0375,14.0525,14.0375,14.0525,2000.0
2005-08-03 10:20:00,18.79,18.79,18.79,18.79,400.0,14.0525,14.0525,14.0525,14.0525,400.0
2005-08-03 10:25:00,18.79,18.79,18.78,18.78,3800.0,14.0525,14.0525,14.045,14.045,3800.0
2005-08-03 10:30:00,18.78,18.79,18.78,18.79,6400.0,14.045,14.0525,14.045,14.0525,6400.0
2005-08-03 10:35:00,18.78,18.79,18.78,18.79,4200.0,14.045,14.0525,14.045,14.0525,4200.0
2005-08-03 10:40:00,18.79,18.8,18.79,18.8,7000.0,14.0525,14.06,14.0525,14.06,7000.0
2005-08-03 10:45:00,18.8,18.86,18.8,18.86,19600.0,14.06,14.1048,14.06,14.1048,19600.0
2005-08-03 10:50:00,18.86,18.9,18.84,18.84,12400.0,14.1048,14.1347,14.0899,14.0899,12400.0
2005-08-03 10:55:00,18.83,18.86,18.83,18.86,3200.0,14.0824,14.1048,14.0824,14.1048,3200.0
2005-08-03 11:00:00,18.82,18.83,18.81,18.82,3800.0,14.0749,14.0824,14.0674,14.0749,3800.0
2005-08-03 11:05:00,18.8,18.8,18.8,18.8,4000.0,14.06,14.06,14.06,14.06,4000.0
2005-08-03 11:10:00,18.8,18.8,18.8,18.8,800.0,14.06,14.06,14.06,14.06,800.0
2005-08-03 11:15:00,18.8,18.83,18.8,18.83,5400.0,14.06,14.0824,14.06,14.0824,5400.0
2005-08-03 11:20:00,18.82,18.83,18.82,18.82,3000.0,14.0749,14.0824,14.0749,14.0749,3000.0
2005-08-03 11:25:00,18.82,18.85,18.82,18.85,1400.0,14.0749,14.0974,14.0749,14.0974,1400.0
2005-08-03 11:30:00,18.85,18.86,18.84,18.84,2600.0,14.0974,14.1048,14.0899,14.0899,2600.0
2005-08-03 11:35:00,18.83,18.83,18.83,18.83,1800.0,14.0824,14.0824,14.0824,14.0824,1800.0
2005-08-03 11:40:00,18.83,18.86,18.83,18.86,4000.0,14.0824,14.1048,14.0824,14.1048,4000.0
2005-08-03 11:45:00,18.84,18.85,18.83,18.83,3000.0,14.0899,14.0974,14.0824,14.0824,3000.0
2005-08-03 11:50:00,18.83,18.83,18.83,18.83,0.0,14.0824,14.0824,14.0824,14.0824,0.0
2005-08-03 11:55:00,18.84,18.84,18.83,18.84,3000.0,14.0899,14.0899,14.0824,14.0899,3000.0
2005-08-03 12:00:00,18.83,18.83,18.83,18.83,4000.0,14.0824,14.0824,14.0824,14.0824,4000.0
2005-08-03 12:05:00,18.83,18.83,18.81,18.81,4200.0,14.0824,14.0824,14.0674,14.0674,4200.0
2005-08-03 12:10:00,18.81,18.81,18.81,18.81,2200.0,14.0674,14.0674,14.0674,14.0674,2200.0
2005-08-03 12:15:00,18.81,18.81,18.79,18.81,4600.0,14.0674,14.0674,14.0525,14.0674,4600.0
2005-08-03 12:20:00,18.81,18.81,18.8,18.81,2400.0,14.0674,14.0674,14.06,14.0674,2400.0
2005-08-03 12:25:00,18.81,18.86,18.81,18.86,3000.0,14.0674,14.1048,14.0674,14.1048,3000.0
2005-08-03 12:30:00,18.86,18.86,18.86,18.86,600.0,14.1048,14.1048,14.1048,14.1048,600.0
2005-08-03 12:35:00,18.87,18.9,18.87,18.88,1800.0,14.1123,14.1347,14.1123,14.1198,1800.0
2005-08-03 12:40:00,18.87,18.87,18.87,18.87,200.0,14.1123,14.1123,14.1123,14.1123,200.0
2005-08-03 12:45:00,18.86,18.86,18.86,18.86,600.0,14.1048,14.1048,14.1048,14.1048,600.0
2005-08-03 12:50:00,18.87,18.87,18.87,18.87,200.0,14.1123,14.1123,14.1123,14.1123,200.0
2005-08-03 12:55:00,18.87,18.87,18.86,18.86,2200.0,14.1123,14.1123,14.1048,14.1048,2200.0
2005-08-03 13:00:00,18.86,18.86,18.86,18.86,2600.0,14.1048,14.1048,14.1048,14.1048,2600.0
2005-08-03 13:05:00,18.86,18.86,18.86,18.86,4000.0,14.1048,14.1048,14.1048,14.1048,4000.0
2005-08-03 13:10:00,18.86,18.86,18.85,18.85,1600.0,14.1048,14.1048,14.0974,14.0974,1600.0
2005-08-03 13:15:00,18.85,18.85,18.84,18.84,800.0,14.0974,14.0974,14.0899,14.0899,800.0
2005-08-03 13:20:00,18.85,18.85,18.84,18.84,800.0,14.0974,14.0974,14.0899,14.0899,800.0
2005-08-03 13:25:00,18.83,18.84,18.83,18.84,2400.0,14.0824,14.0899,14.0824,14.0899,2400.0
2005-08-03 13:30:00,18.83,18.83,18.83,18.83,3800.0,14.0824,14.0824,14.0824,14.0824,3800.0
2005-08-03 13:35:00,18.83,18.86,18.83,18.85,10200.0,14.0824,14.1048,14.0824,14.0974,10200.0
2005-08-03 13:40:00,18.85,18.87,18.85,18.87,5600.0,14.0974,14.1123,14.0974,14.1123,5600.0
2005-08-03 13:45:00,18.87,18.88,18.87,18.88,1200.0,14.1123,14.1198,14.1123,14.1198,1200.0
2005-08-03 13:50:00,18.88,18.9,18.88,18.9,3400.0,14.1198,14.1347,14.1198,14.1347,3400.0
2005-08-03 13:55:00,18.9,18.9,18.89,18.89,2800.0,14.1347,14.1347,14.1273,14.1273,2800.0
2005-08-03 14:00:00,18.89,18.9,18.89,18.9,3600.0,14.1273,14.1347,14.1273,14.1347,3600.0
2005-08-03 14:05:00,18.9,18.91,18.89,18.91,4400.0,14.1347,14.1422,14.1273,14.1422,4400.0
2005-08-03 14:10:00,18.9,18.9,18.9,18.9,600.0,14.1347,14.1347,14.1347,14.1347,600.0
2005-08-03 14:15:00,18.9,18.91,18.9,18.91,400.0,14.1347,14.1422,14.1347,14.1422,400.0
2005-08-03 14:20:00,18.91,18.91,18.88,18.88,1600.0,14.1422,14.1422,14.1198,14.1198,1600.0
2005-08-03 14:25:00,18.88,18.88,18.87,18.87,800.0,14.1198,14.1198,14.1123,14.1123,800.0
2005-08-03 14:30:00,18.86,18.89,18.86,18.88,4800.0,14.1048,14.1273,14.1048,14.1198,4800.0
2005-08-03 14:35:00,18.88,18.88,18.88,18.88,400.0,14.1198,14.1198,14.1198,14.1198,400.0
2005-08-03 14:40:00,18.88,18.89,18.88,18.88,5400.0,14.1198,14.1273,14.1198,14.1198,5400.0
2005-08-03 14:45:00,18.89,18.9,18.89,18.89,2200.0,14.1273,14.1347,14.1273,14.1273,2200.0
2005-08-03 14:50:00,18.89,18.89,18.88,18.88,3200.0,14.1273,14.1273,14.1198,14.1198,3200.0
2005-08-03 14:55:00,18.88,18.89,18.88,18.89,2200.0,14.1198,14.1273,14.1198,14.1273,2200.0
2005-08-03 15:00:00,18.88,18.88,18.88,18.88,2200.0,14.1198,14.1198,14.1198,14.1198,2200.0
2005-08-03 15:05:00,18.88,18.9,18.88,18.9,1800.0,14.1198,14.1347,14.1198,14.1347,1800.0
2005-08-03 15:10:00,18.9,18.9,18.89,18.89,3800.0,14.1347,14.1347,14.1273,14.1273,3800.0
2005-08-03 15:15:00,18.89,18.89,18.88,18.88,4200.0,14.1273,14.1273,14.1198,14.1198,4200.0
2005-08-03 15:20:00,18.88,18.88,18.87,18.87,5600.0,14.1198,14.1198,14.1123,14.1123,5600.0
2005-08-03 15:25:00,18.88,18.88,18.88,18.88,5600.0,14.1198,14.1198,14.1198,14.1198,5600.0
2005-08-03 15:30:00,18.88,18.88,18.88,18.88,6400.0,14.1198,14.1198,14.1198,14.1198,6400.0
2005-08-03 15:35:00,18.89,18.92,18.89,18.91,12400.0,14.1273,14.1497,14.1273,14.1422,12400.0
2005-08-03 15:40:00,18.92,18.96,18.92,18.96,11800.0,14.1497,14.1796,14.1497,14.1796,11800.0
2005-08-03 15:45:00,18.96,19.0,18.96,19.0,5200.0,14.1796,14.2095,14.1796,14.2095,5200.0
2005-08-03 15:50:00,18.98,18.98,18.98,18.98,3400.0,14.1946,14.1946,14.1946,14.1946,3400.0
2005-08-03 15:55:00,18.98,18.98,18.98,18.98,6600.0,14.1946,14.1946,14.1946,14.1946,6600.0
2005-08-04 09:40:00,18.93,18.93,18.83,18.83,3800.0,14.1572,14.1572,14.0824,14.0824,3800.0
2005-08-04 09:45:00,18.83,18.83,18.83,18.83,1600.0,14.0824,14.0824,14.0824,14.0824,1600.0
2005-08-04 09:50:00,18.8,18.82,18.8,18.82,4800.0,14.06,14.0749,14.06,14.0749,4800.0
2005-08-04 09:55:00,18.81,18.83,18.81,18.83,600.0,14.0674,14.0824,14.0674,14.0824,600.0
2005-08-04 10:00:00,18.78,18.78,18.78,18.78,2200.0,14.045,14.045,14.045,14.045,2200.0
2005-08-04 10:05:00,18.78,18.8,18.78,18.78,600.0,14.045,14.06,14.045,14.045,600.0
2005-08-04 10:10:00,18.79,18.79,18.78,18.79,2000.0,14.0525,14.0525,14.045,14.0525,2000.0
2005-08-04 10:15:00,18.79,18.81,18.79,18.81,2200.0,14.0525,14.0674,14.0525,14.0674,2200.0
2005-08-04 10:20:00,18.79,18.79,18.79,18.79,600.0,14.0525,14.0525,14.0525,14.0525,600.0
2005-08-04 10:25:00,18.79,18.79,18.79,18.79,800.0,14.0525,14.0525,14.0525,14.0525,800.0
2005-08-04 10:30:00,18.8,18.8,18.8,18.8,200.0,14.06,14.06,14.06,14.06,200.0
2005-08-04 10:35:00,18.79,18.81,18.78,18.81,2200.0,14.0525,14.0674,14.045,14.0674,2200.0
2005-08-04 10:40:00,18.8,18.82,18.8,18.82,800.0,14.06,14.0749,14.06,14.0749,800.0
2005-08-04 10:45:00,18.84,18.84,18.84,18.84,200.0,14.0899,14.0899,14.0899,14.0899,200.0
2005-08-04 10:50:00,18.83,18.83,18.81,18.81,1200.0,14.0824,14.0824,14.0674,14.0674,1200.0
2005-08-04 10:55:00,18.81,18.81,18.81,18.81,200.0,14.0674,14.0674,14.0674,14.0674,200.0
2005-08-04 11:00:00,18.81,18.83,18.81,18.83,1000.0,14.0674,14.0824,14.0674,14.0824,1000.0
2005-08-04 11:05:00,18.83,18.83,18.83,18.83,0.0,14.0824,14.0824,14.0824,14.0824,0.0
2005-08-04 11:10:00,18.82,18.82,18.8,18.8,3000.0,14.0749,14.0749,14.06,14.06,3000.0
2005-08-04 11:15:00,18.8,18.8,18.8,18.8,800.0,14.06,14.06,14.06,14.06,800.0
2005-08-04 11:20:00,18.8,18.8,18.8,18.8,0.0,14.06,14.06,14.06,14.06,0.0
2005-08-04 11:25:00,18.79,18.79,18.79,18.79,200.0,14.0525,14.0525,14.0525,14.0525,200.0
2005-08-04 11:30:00,18.78,18.78,18.75,18.75,6200.0,14.045,14.045,14.0226,14.0226,6200.0
2005-08-04 11:35:00,18.75,18.75,18.74,18.74,1200.0,14.0226,14.0226,14.0151,14.0151,1200.0
2005-08-04 11:40:00,18.74,18.74,18.74,18.74,400.0,14.0151,14.0151,14.0151,14.0151,400.0
2005-08-04 11:45:00,18.74,18.74,18.74,18.74,0.0,14.0151,14.0151,14.0151,14.0151,0.0
2005-08-04 11:50:00,18.73,18.73,18.72,18.72,400.0,14.0076,14.0076,14.0001,14.0001,400.0
2005-08-04 11:55:00,18.72,18.72,18.68,18.68,1400.0,14.0001,14.0001,13.9702,13.9702,1400.0
2005-08-04 12:00:00,18.7,18.71,18.68,18.68,5400.0,13.9852,13.9926,13.9702,13.9702,5400.0
2005-08-04 12:05:00,18.68,18.68,18.65,18.65,800.0,13.9702,13.9702,13.9478,13.9478,800.0
2005-08-04 12:10:00,18.68,18.68,18.67,18.67,800.0,13.9702,13.9702,13.9627,13.9627,800.0
2005-08-04 12:15:00,18.66,18.67,18.66,18.67,800.0,13.9553,13.9627,13.9553,13.9627,800.0
2005-08-04 12:20:00,18.67,18.67,18.67,18.67,0.0,13.9627,13.9627,13.9627,13.9627,0.0
2005-08-04 12:25:00,18.67,18.67,18.67,18.67,0.0,13.9627,13.9627,13.9627,13.9627,0.0
2005-08-04 12:30:00,18.67,18.68,18.66,18.68,2400.0,13.9627,13.9702,13.9553,13.9702,2400.0
2005-08-04 12:35:00,18.68,18.7,18.68,18.7,1000.0,13.9702,13.9852,13.9702,13.9852,1000.0
2005-08-04 12:40:00,18.71,18.71,18.7,18.7,8800.0,13.9926,13.9926,13.9852,13.9852,8800.0
2005-08-04 12:45:00,18.69,18.69,18.68,18.68,600.0,13.9777,13.9777,13.9702,13.9702,600.0
2005-08-04 12:50:00,18.69,18.72,18.69,18.72,5200.0,13.9777,14.0001,13.9777,14.0001,5200.0
2005-08-04 12:55:00,18.72,18.72,18.71,18.71,2600.0,14.0001,14.0001,13.9926,13.9926,2600.0
2005-08-04 13:00:00,18.7,18.72,18.7,18.72,1400.0,13.9852,14.0001,13.9852,14.0001,1400.0
2005-08-04 13:05:00,18.71,18.71,18.7,18.7,3000.0,13.9926,13.9926,13.9852,13.9852,3000.0
2005-08-04 13:10:00,18.7,18.71,18.69,18.71,1400.0,13.9852,13.9926,13.9777,13.9926,1400.0
2005-08-04 13:15:00,18.72,18.72,18.72,18.72,800.0,14.0001,14.0001,14.0001,14.0001,800.0
2005-08-04 13:20:00,18.72,18.72,18.7,18.71,1200.0,14.0001,14.0001,13.9852,13.9926,1200.0
2005-08-04 13:25:00,18.7,18.72,18.7,18.72,600.0,13.9852,14.0001,13.9852,14.0001,600.0
2005-08-04 13:30:00,18.72,18.72,18.72,18.72,2200.0,14.0001,14.0001,14.0001,14.0001,2200.0
2005-08-04 13:35:00,18.72,18.72,18.72,18.72,600.0,14.0001,14.0001,14.0001,14.0001,600.0
2005-08-04 13:40:00,18.72,18.72,18.72,18.72,0.0,14.0001,14.0001,14.0001,14.0001,0.0
2005-08-04 13:45:00,18.73,18.74,18.73,18.74,400.0,14.0076,14.0151,14.0076,14.0151,400.0
2005-08-04 13:50:00,18.72,18.72,18.72,18.72,400.0,14.0001,14.0001,14.0001,14.0001,400.0
2005-08-04 13:55:00,18.72,18.72,18.72,18.72,0.0,14.0001,14.0001,14.0001,14.0001,0.0
2005-08-04 14:00:00,18.73,18.75,18.73,18.75,1800.0,14.0076,14.0226,14.0076,14.0226,1800.0
2005-08-04 14:05:00,18.73,18.74,18.73,18.74,400.0,14.0076,14.0151,14.0076,14.0151,400.0
2005-08-04 14:10:00,18.75,18.75,18.75,18.75,400.0,14.0226,14.0226,14.0226,14.0226,400.0
2005-08-04 14:15:00,18.74,18.74,18.73,18.74,1000.0,14.0151,14.0151,14.0076,14.0151,1000.0
2005-08-04 14:20:00,18.73,18.73,18.72,18.72,800.0,14.0076,14.0076,14.0001,14.0001,800.0
2005-08-04 14:25:00,18.72,18.72,18.72,18.72,0.0,14.0001,14.0001,14.0001,14.0001,0.0
2005-08-04 14:30:00,18.72,18.72,18.72,18.72,0.0,14.0001,14.0001,14.0001,14.0001,0.0
2005-08-04 14:35:00,18.73,18.73,18.73,18.73,600.0,14.0076,14.0076,14.0076,14.0076,600.0
2005-08-04 14:40:00,18.74,18.74,18.72,18.73,2200.0,14.0151,14.0151,14.0001,14.0076,2200.0
2005-08-04 14:45:00,18.73,18.73,18.73,18.73,400.0,14.0076,14.0076,14.0076,14.0076,400.0
2005-08-04 14:50:00,18.73,18.73,18.72,18.72,800.0,14.0076,14.0076,14.0001,14.0001,800.0
2005-08-04 14:55:00,18.72,18.72,18.72,18.72,200.0,14.0001,14.0001,14.0001,14.0001,200.0
2005-08-04 15:00:00,18.74,18.74,18.72,18.72,2400.0,14.0151,14.0151,14.0001,14.0001,2400.0
2005-08-04 15:05:00,18.73,18.75,18.73,18.75,7400.0,14.0076,14.0226,14.0076,14.0226,7400.0
2005-08-04 15:10:00,18.75,18.75,18.75,18.75,2000.0,14.0226,14.0226,14.0226,14.0226,2000.0
2005-08-04 15:15:00,18.75,18.75,18.75,18.75,6600.0,14.0226,14.0226,14.0226,14.0226,6600.0
2005-08-04 15:20:00,18.75,18.78,18.75,18.77,4200.0,14.0226,14.045,14.0226,14.0375,4200.0
2005-08-04 15:25:00,18.77,18.77,18.76,18.76,3200.0,14.0375,14.0375,14.03,14.03,3200.0
2005-08-04 15:30:00,18.76,18.77,18.75,18.76,2800.0,14.03,14.0375,14.0226,14.03,2800.0
2005-08-04 15:35:00,18.76,18.77,18.76,18.76,2000.0,14.03,14.0375,14.03,14.03,2000.0
2005-08-04 15:40:00,18.75,18.76,18.75,18.75,4400.0,14.0226,14.03,14.0226,14.0226,4400.0
2005-08-04 15:45:00,18.75,18.75,18.75,18.75,4800.0,14.0226,14.0226,14.0226,14.0226,4800.0
2005-08-04 15:50:00,18.75,18.78,18.75,18.78,22200.0,14.0226,14.045,14.0226,14.045,22200.0
2005-08-04 15:55:00,18.78,18.79,18.78,18.78,7200.0,14.045,14.0525,14.045,14.045,7200.0
2005-08-05 09:30:00,18.74,18.74,18.68,18.68,3200.0,14.0151,14.0151,13.9702,13.9702,3200.0
2005-08-05 09:35:00,18.68,18.75,18.68,18.75,1800.0,13.9702,14.0226,13.9702,14.0226,1800.0
2005-08-05 09:40:00,18.74,18.74,18.73,18.73,2400.0,14.0151,14.0151,14.0076,14.0076,2400.0
2005-08-05 09:45:00,18.73,18.73,18.68,18.68,2000.0,14.0076,14.0076,13.9702,13.9702,2000.0
2005-08-05 09:50:00,18.7,18.74,18.7,18.74,5000.0,13.9852,14.0151,13.9852,14.0151,5000.0
2005-08-05 09:55:00,18.73,18.73,18.7,18.7,3800.0,14.0076,14.0076,13.9852,13.9852,3800.0
2005-08-05 10:00:00,18.7,18.71,18.68,18.7,6000.0,13.9852,13.9926,13.9702,13.9852,6000.0
2005-08-05 10:05:00,18.7,18.71,18.7,18.71,4000.0,13.9852,13.9926,13.9852,13.9926,4000.0
2005-08-05 10:10:00,18.72,18.72,18.68,18.71,11800.0,14.0001,14.0001,13.9702,13.9926,11800.0
2005-08-05 10:15:00,18.71,18.73,18.71,18.72,8400.0,13.9926,14.0076,13.9926,14.0001,8400.0
2005-08-05 10:20:00,18.72,18.73,18.66,18.66,6000.0,14.0001,14.0076,13.9553,13.9553,6000.0
2005-08-05 10:25:00,18.67,18.68,18.67,18.67,1400.0,13.9627,13.9702,13.9627,13.9627,1400.0
2005-08-05 10:30:00,18.68,18.68,18.67,18.68,2400.0,13.9702,13.9702,13.9627,13.9702,2400.0
2005-08-05 10:35:00,18.68,18.68,18.68,18.68,0.0,13.9702,13.9702,13.9702,13.9702,0.0
2005-08-05 10:40:00,18.63,18.63,18.62,18.62,1400.0,13.9328,13.9328,13.9253,13.9253,1400.0
2005-08-05 10:45:00,18.62,18.65,18.62,18.64,2800.0,13.9253,13.9478,13.9253,13.9403,2800.0
2005-08-05 10:50:00,18.64,18.65,18.64,18.65,1000.0,13.9403,13.9478,13.9403,13.9478,1000.0
2005-08-05 10:55:00,18.65,18.65,18.65,18.65,1000.0,13.9478,13.9478,13.9478,13.9478,1000.0
2005-08-05 11:00:00,18.65,18.65,18.65,18.65,1200.0,13.9478,13.9478,13.9478,13.9478,1200.0
2005-08-05 11:05:00,18.65,18.65,18.65,18.65,1200.0,13.9478,13.9478,13.9478,13.9478,1200.0
2005-08-05 11:10:00,18.65,18.65,18.62,18.62,1400.0,13.9478,13.9478,13.9253,13.9253,1400.0
2005-08-05 11:15:00,18.64,18.64,18.64,18.64,600.0,13.9403,13.9403,13.9403,13.9403,600.0
2005-08-05 11:20:00,18.64,18.64,18.64,18.64,600.0,13.9403,13.9403,13.9403,13.9403,600.0
2005-08-05 11:25:00,18.65,18.65,18.64,18.64,1600.0,13.9478,13.9478,13.9403,13.9403,1600.0
2005-08-05 11:30:00,18.63,18.63,18.63,18.63,400.0,13.9328,13.9328,13.9328,13.9328,400.0
2005-08-05 11:35:00,18.62,18.62,18.62,18.62,3200.0,13.9253,13.9253,13.9253,13.9253,3200.0
2005-08-05 11:40:00,18.61,18.61,18.61,18.61,400.0,13.9179,13.9179,13.9179,13.9179,400.0
2005-08-05 11:45:00,18.61,18.61,18.61,18.61,0.0,13.9179,13.9179,13.9179,13.9179,0.0
2005-08-05 11:50:00,18.61,18.61,18.61,18.61,0.0,13.9179,13.9179,13.9179,13.9179,0.0
2005-08-05 11:55:00,18.56,18.56,18.55,18.55,1000.0,13.8805,13.8805,13.873,13.873,1000.0
2005-08-05 12:00:00,18.55,18.58,18.55,18.57,3000.0,13.873,13.8954,13.873,13.8879,3000.0
2005-08-05 12:05:00,18.57,18.59,18.57,18.59,800.0,13.8879,13.9029,13.8879,13.9029,800.0
2005-08-05 12:10:00,18.59,18.59,18.59,18.59,200.0,13.9029,13.9029,13.9029,13.9029,200.0
2005-08-05 12:15:00,18.59,18.6,18.59,18.6,3600.0,13.9029,13.9104,13.9029,13.9104,3600.0
2005-08-05 12:20:00,18.6,18.63,18.6,18.63,1800.0,13.9104,13.9328,13.9104,13.9328,1800.0
2005-08-05 12:25:00,18.62,18.63,18.62,18.63,5200.0,13.9253,13.9328,13.9253,13.9328,5200.0
2005-08-05 12:30:00,18.64,18.65,18.64,18.65,2400.0,13.9403,13.9478,13.9403,13.9478,2400.0
2005-08-05 12:35:00,18.65,18.66,18.64,18.66,7800.0,13.9478,13.9553,13.9403,13.9553,7800.0
2005-08-05 12:40:00,18.65,18.66,18.65,18.65,3400.0,13.9478,13.9553,13.9478,13.9478,3400.0
2005-08-05 12:45:00,18.66,18.66,18.66,18.66,200.0,13.9553,13.9553,13.9553,13.9553,200.0
2005-08-05 12:50:00,18.66,18.68,18.66,18.68,2600.0,13.9553,13.9702,13.9553,13.9702,2600.0
2005-08-05 12:55:00,18.67,18.67,18.66,18.67,2200.0,13.9627,13.9627,13.9553,13.9627,2200.0
2005-08-05 13:00:00,18.67,18.67,18.67,18.67,2400.0,13.9627,13.9627,13.9627,13.9627,2400.0
2005-08-05 13:05:00,18.67,18.67,18.67,18.67,2400.0,13.9627,13.9627,13.9627,13.9627,2400.0
2005-08-05 13:10:00,18.67,18.68,18.67,18.68,3400.0,13.9627,13.9702,13.9627,13.9702,3400.0
2005-08-05 13:15:00,18.68,18.68,18.68,18.68,1200.0,13.9702,13.9702,13.9702,13.9702,1200.0
2005-08-05 13:20:00,18.68,18.68,18.68,18.68,2400.0,13.9702,13.9702,13.9702,13.9702,2400.0
2005-08-05 13:25:00,18.68,18.68,18.68,18.68,800.0,13.9702,13.9702,13.9702,13.9702,800.0
2005-08-05 13:30:00,18.67,18.67,18.65,18.66,2800.0,13.9627,13.9627,13.9478,13.9553,2800.0
2005-08-05 13:35:00,18.66,18.67,18.66,18.66,1800.0,13.9553,13.9627,13.9553,13.9553,1800.0
2005-08-05 13:40:00,18.66,18.66,18.66,18.66,2000.0,13.9553,13.9553,13.9553,13.9553,2000.0
2005-08-05 13:45:00,18.65,18.65,18.65,18.65,4400.0,13.9478,13.9478,13.9478,13.9478,4400.0
2005-08-05 13:50:00,18.65,18.65,18.65,18.65,2400.0,13.9478,13.9478,13.9478,13.9478,2400.0
2005-08-05 13:55:00,18.65,18.67,18.65,18.66,4400.0,13.9478,13.9627,13.9478,13.9553,4400.0
2005-08-05 14:00:00,18.65,18.66,18.64,18.64,3400.0,13.9478,13.9553,13.9403,13.9403,3400.0
2005-08-05 14:05:00,18.66,18.66,18.66,18.66,5800.0,13.9553,13.9553,13.9553,13.9553,5800.0
2005-08-05 14:10:00,18.66,18.66,18.64,18.64,2000.0,13.9553,13.9553,13.9403,13.9403,2000.0
2005-08-05 14:15:00,18.64,18.64,18.64,18.64,1800.0,13.9403,13.9403,13.9403,13.9403,1800.0
2005-08-05 14:20:00,18.63,18.63,18.63,18.63,6400.0,13.9328,13.9328,13.9328,13.9328,6400.0
2005-08-05 14:25:00,18.64,18.65,18.64,18.65,4200.0,13.9403,13.9478,13.9403,13.9478,4200.0
2005-08-05 14:30:00,18.64,18.68,18.64,18.68,5800.0,13.9403,13.9702,13.9403,13.9702,5800.0
2005-08-05 14:35:00,18.68,18.68,18.68,18.68,4000.0,13.9702,13.9702,13.9702,13.9702,4000.0
2005-08-05 14:40:00,18.68,18.68,18.65,18.65,6200.0,13.9702,13.9702,13.9478,13.9478,6200.0
2005-08-05 14:45:00,18.65,18.65,18.64,18.65,3600.0,13.9478,13.9478,13.9403,13.9478,3600.0
2005-08-05 14:50:00,18.65,18.66,18.65,18.65,3000.0,13.9478,13.9553,13.9478,13.9478,3000.0
2005-08-05 14:55:00,18.65,18.65,18.65,18.65,1400.0,13.9478,13.9478,13.9478,13.9478,1400.0
2005-08-05 15:00:00,18.65,18.66,18.64,18.66,7400.0,13.9478,13.9553,13.9403,13.9553,7400.0
2005-08-05 15:05:00,18.66,18.66,18.65,18.65,7800.0,13.9553,13.9553,13.9478,13.9478,7800.0
2005-08-05 15:10:00,18.65,18.65,18.61,18.63,19000.0,13.9478,13.9478,13.9179,13.9328,19000.0
2005-08-05 15:15:00,18.63,18.64,18.63,18.64,2800.0,13.9328,13.9403,13.9328,13.9403,2800.0
2005-08-05 15:20:00,18.64,18.64,18.64,18.64,6000.0,13.9403,13.9403,13.9403,13.9403,6000.0
2005-08-05 15:25:00,18.64,18.65,18.64,18.65,6000.0,13.9403,13.9478,13.9403,13.9478,6000.0
2005-08-05 15:30:00,18.65,18.68,18.65,18.65,9000.0,13.9478,13.9702,13.9478,13.9478,9000.0
2005-08-05 15:35:00,18.64,18.65,18.63,18.64,11000.0,13.9403,13.9478,13.9328,13.9403,11000.0
2005-08-05 15:40:00,18.64,18.64,18.63,18.64,10000.0,13.9403,13.9403,13.9328,13.9403,10000.0
2005-08-05 15:45:00,18.65,18.65,18.63,18.63,13200.0,13.9478,13.9478,13.9328,13.9328,13200.0
2005-08-05 15:50:00,18.64,18.64,18.63,18.63,7800.0,13.9403,13.9403,13.9328,13.9328,7800.0
2005-08-05 15:55:00,18.63,18.66,18.63,18.65,7000.0,13.9328,13.9553,13.9328,13.9478,7000.0
2005-08-08 09:30:00,18.65,18.65,18.65,18.65,2000.0,13.9478,13.9478,13.9478,13.9478,2000.0
2005-08-08 09:35:00,18.65,18.73,18.63,18.7,5600.0,13.9478,14.0076,13.9328,13.9852,5600.0
2005-08-08 09:40:00,18.7,18.7,18.68,18.68,1200.0,13.9852,13.9852,13.9702,13.9702,1200.0
2005-08-08 09:45:00,18.67,18.67,18.67,18.67,200.0,13.9627,13.9627,13.9627,13.9627,200.0
2005-08-08 09:50:00,18.67,18.7,18.67,18.7,1600.0,13.9627,13.9852,13.9627,13.9852,1600.0
2005-08-08 09:55:00,18.7,18.7,18.69,18.69,2600.0,13.9852,13.9852,13.9777,13.9777,2600.0
2005-08-08 10:00:00,18.69,18.74,18.69,18.74,4600.0,13.9777,14.0151,13.9777,14.0151,4600.0
2005-08-08 10:05:00,18.73,18.75,18.72,18.75,14600.0,14.0076,14.0226,14.0001,14.0226,14600.0
2005-08-08 10:10:00,18.75,18.75,18.73,18.75,8600.0,14.0226,14.0226,14.0076,14.0226,8600.0
2005-08-08 10:15:00,18.75,18.75,18.74,18.75,5200.0,14.0226,14.0226,14.0151,14.0226,5200.0
2005-08-08 10:20:00,18.75,18.75,18.75,18.75,3000.0,14.0226,14.0226,14.0226,14.0226,3000.0
2005-08-08 10:25:00,18.75,18.75,18.75,18.75,1800.0,14.0226,14.0226,14.0226,14.0226,1800.0
2005-08-08 10:30:00,18.75,18.75,18.75,18.75,4000.0,14.0226,14.0226,14.0226,14.0226,4000.0
2005-08-08 10:35:00,18.75,18.75,18.75,18.75,1200.0,14.0226,14.0226,14.0226,14.0226,1200.0
2005-08-08 10:40:00,18.75,18.75,18.75,18.75,1000.0,14.0226,14.0226,14.0226,14.0226,1000.0
2005-08-08 10:45:00,18.75,18.75,18.75,18.75,4200.0,14.0226,14.0226,14.0226,14.0226,4200.0
2005-08-08 10:50:00,18.75,18.75,18.75,18.75,7400.0,14.0226,14.0226,14.0226,14.0226,7400.0
2005-08-08 10:55:00,18.77,18.77,18.73,18.73,99200.0,14.0375,14.0375,14.0076,14.0076,99200.0
2005-08-08 11:00:00,18.72,18.75,18.72,18.75,7400.0,14.0001,14.0226,14.0001,14.0226,7400.0
2005-08-08 11:05:00,18.75,18.77,18.75,18.75,19000.0,14.0226,14.0375,14.0226,14.0226,19000.0
2005-08-08 11:10:00,18.75,18.75,18.75,18.75,1000.0,14.0226,14.0226,14.0226,14.0226,1000.0
2005-08-08 11:15:00,18.75,18.78,18.75,18.78,3400.0,14.0226,14.045,14.0226,14.045,3400.0
2005-08-08 11:20:00,18.78,18.8,18.78,18.8,3800.0,14.045,14.06,14.045,14.06,3800.0
2005-08-08 11:25:00,18.8,18.8,18.8,18.8,0.0,14.06,14.06,14.06,14.06,0.0
2005-08-08 11:30:00,18.8,18.8,18.79,18.79,3800.0,14.06,14.06,14.0525,14.0525,3800.0
2005-08-08 11:35:00,18.79,18.79,18.79,18.79,200.0,14.0525,14.0525,14.0525,14.0525,200.0
2005-08-08 11:40:00,18.79,18.79,18.77,18.77,2000.0,14.0525,14.0525,14.0375,14.0375,2000.0
2005-08-08 11:45:00,18.76,18.76,18.75,18.76,6400.0,14.03,14.03,14.0226,14.03,6400.0
2005-08-08 11:50:00,18.76,18.76,18.76,18.76,1000.0,14.03,14.03,14.03,14.03,1000.0
2005-08-08 11:55:00,18.75,18.76,18.75,18.75,4400.0,14.0226,14.03,14.0226,14.0226,4400.0
2005-08-08 12:00:00,18.75,18.75,18.75,18.75,600.0,14.0226,14.0226,14.0226,14.0226,600.0
2005-08-08 12:05:00,18.75,18.75,18.75,18.75,4200.0,14.0226,14.0226,14.0226,14.0226,4200.0
2005-08-08 12:10:00,18.75,18.75,18.75,18.75,800.0,14.0226,14.0226,14.0226,14.0226,800.0
2005-08-08 12:15:00,18.74,18.75,18.74,18.74,3200.0,14.0151,14.0226,14.0151,14.0151,3200.0
2005-08-08 12:20:00,18.75,18.75,18.74,18.74,1600.0,14.0226,14.0226,14.0151,14.0151,1600.0
2005-08-08 12:25:00,18.74,18.74,18.74,18.74,400.0,14.0151,14.0151,14.0151,14.0151,400.0
2005-08-08 12:30:00,18.73,18.73,18.72,18.73,1800.0,14.0076,14.0076,14.0001,14.0076,1800.0
2005-08-08 12:35:00,18.73,18.73,18.73,18.73,1600.0,14.0076,14.0076,14.0076,14.0076,1600.0
2005-08-08 12:40:00,18.73,18.77,18.72,18.72,6000.0,14.0076,14.0375,14.0001,14.0001,6000.0
2005-08-08 12:45:00,18.73,18.73,18.73,18.73,2000.0,14.0076,14.0076,14.0076,14.0076,2000.0
2005-08-08 12:50:00,18.74,18.78,18.74,18.78,1200.0,14.0151,14.045,14.0151,14.045,1200.0
2005-08-08 12:55:00,18.79,18.79,18.78,18.79,5600.0,14.0525,14.0525,14.045,14.0525,5600.0
2005-08-08 13:00:00,18.79,18.79,18.78,18.78,1200.0,14.0525,14.0525,14.045,14.045,1200.0
2005-08-08 13:05:00,18.78,18.79,18.78,18.79,4400.0,14.045,14.0525,14.045,14.0525,4400.0
2005-08-08 13:10:00,18.78,18.79,18.76,18.76,3400.0,14.045,14.0525,14.03,14.03,3400.0
2005-08-08 13:15:00,18.76,18.76,18.73,18.73,7800.0,14.03,14.03,14.0076,14.0076,7800.0
2005-08-08 13:20:00,18.75,18.75,18.75,18.75,1600.0,14.0226,14.0226,14.0226,14.0226,1600.0
2005-08-08 13:25:00,18.75,18.75,18.75,18.75,800.0,14.0226,14.0226,14.0226,14.0226,800.0
2005-08-08 13:30:00,18.75,18.75,18.74,18.75,800.0,14.0226,14.0226,14.0151,14.0226,800.0
2005-08-08 13:35:00,18.75,18.75,18.72,18.72,2200.0,14.0226,14.0226,14.0001,14.0001,2200.0
2005-08-08 13:40:00,18.72,18.72,18.72,18.72,0.0,14.0001,14.0001,14.0001,14.0001,0.0
2005-08-08 13:45:00,18.72,18.72,18.72,18.72,1400.0,14.0001,14.0001,14.0001,14.0001,1400.0
2005-08-08 13:50:00,18.71,18.71,18.71,18.71,2200.0,13.9926,13.9926,13.9926,13.9926,2200.0
2005-08-08 13:55:00,18.7,18.7,18.7,18.7,400.0,13.9852,13.9852,13.9852,13.9852,400.0
2005-08-08 14:00:00,18.71,18.71,18.7,18.71,4400.0,13.9926,13.9926,13.9852,13.9926,4400.0
2005-08-08 14:05:00,18.71,18.72,18.69,18.69,1800.0,13.9926,14.0001,13.9777,13.9777,1800.0
2005-08-08 14:10:00,18.7,18.7,18.69,18.69,800.0,13.9852,13.9852,13.9777,13.9777,800.0
2005-08-08 14:15:00,18.69,18.72,18.68,18.7,2600.0,13.9777,14.0001,13.9702,13.9852,2600.0
2005-08-08 14:20:00,18.7,18.72,18.7,18.71,2200.0,13.9852,14.0001,13.9852,13.9926,2200.0
2005-08-08 14:25:00,18.71,18.72,18.71,18.71,1800.0,13.9926,14.0001,13.9926,13.9926,1800.0
2005-08-08 14:30:00,18.72,18.72,18.72,18.72,1800.0,14.0001,14.0001,14.0001,14.0001,1800.0
2005-08-08 14:35:00,18.72,18.72,18.72,18.72,400.0,14.0001,14.0001,14.0001,14.0001,400.0
2005-08-08 14:40:00,18.72,18.72,18.72,18.72,2400.0,14.0001,14.0001,14.0001,14.0001,2400.0
2005-08-08 14:45:00,18.72,18.72,18.7,18.71,2200.0,14.0001,14.0001,13.9852,13.9926,2200.0
2005-08-08 14:50:00,18.7,18.7,18.65,18.65,4400.0,13.9852,13.9852,13.9478,13.9478,4400.0
2005-08-08 14:55:00,18.65,18.68,18.65,18.67,3400.0,13.9478,13.9702,13.9478,13.9627,3400.0
2005-08-08 15:00:00,18.67,18.68,18.67,18.68,2800.0,13.9627,13.9702,13.9627,13.9702,2800.0
2005-08-08 15:05:00,18.69,18.72,18.68,18.68,1600.0,13.9777,14.0001,13.9702,13.9702,1600.0
2005-08-08 15:10:00,18.68,18.7,18.68,18.7,1000.0,13.9702,13.9852,13.9702,13.9852,1000.0
2005-08-08 15:15:00,18.7,18.7,18.69,18.7,2200.0,13.9852,13.9852,13.9777,13.9852,2200.0
2005-08-08 15:20:00,18.7,18.71,18.7,18.7,3400.0,13.9852,13.9926,13.9852,13.9852,3400.0
2005-08-08 15:25:00,18.7,18.7,18.69,18.69,1200.0,13.9852,13.9852,13.9777,13.9777,1200.0
2005-08-08 15:30:00,18.69,18.7,18.66,18.66,8200.0,13.9777,13.9852,13.9553,13.9553,8200.0
2005-08-08 15:35:00,18.66,18.66,18.66,18.66,2200.0,13.9553,13.9553,13.9553,13.9553,2200.0
2005-08-08 15:40:00,18.68,18.68,18.65,18.65,2000.0,13.9702,13.9702,13.9478,13.9478,2000.0
2005-08-08 15:45:00,18.65,18.66,18.65,18.66,1400.0,13.9478,13.9553,13.9478,13.9553,1400.0
2005-08-08 15:50:00,18.66,18.66,18.65,18.65,6400.0,13.9553,13.9553,13.9478,13.9478,6400.0
2005-08-08 15:55:00,18.65,18.66,18.65,18.66,8600.0,13.9478,13.9553,13.9478,13.9553,8600.0
2005-08-09 09:35:00,18.68,18.68,18.68,18.68,3200.0,13.9702,13.9702,13.9702,13.9702,3200.0
2005-08-09 09:40:00,18.68,18.68,18.65,18.65,1000.0,13.9702,13.9702,13.9478,13.9478,1000.0
2005-08-09 09:45:00,18.64,18.64,18.61,18.61,2800.0,13.9403,13.9403,13.9179,13.9179,2800.0
2005-08-09 09:50:00,18.6,18.61,18.6,18.61,400.0,13.9104,13.9179,13.9104,13.9179,400.0
2005-08-09 09:55:00,18.6,18.6,18.6,18.6,1600.0,13.9104,13.9104,13.9104,13.9104,1600.0
2005-08-09 10:00:00,18.6,18.63,18.6,18.62,3600.0,13.9104,13.9328,13.9104,13.9253,3600.0
2005-08-09 10:05:00,18.62,18.62,18.58,18.58,5000.0,13.9253,13.9253,13.8954,13.8954,5000.0
2005-08-09 10:10:00,18.58,18.58,18.58,18.58,200.0,13.8954,13.8954,13.8954,13.8954,200.0
2005-08-09 10:15:00,18.6,18.6,18.59,18.59,800.0,13.9104,13.9104,13.9029,13.9029,800.0
2005-08-09 10:20:00,18.6,18.6,18.58,18.59,1400.0,13.9104,13.9104,13.8954,13.9029,1400.0
2005-08-09 10:25:00,18.59,18.6,18.59,18.59,1400.0,13.9029,13.9104,13.9029,13.9029,1400.0
2005-08-09 10:30:00,18.58,18.6,18.58,18.6,3200.0,13.8954,13.9104,13.8954,13.9104,3200.0
2005-08-09 10:35:00,18.61,18.61,18.61,18.61,2600.0,13.9179,13.9179,13.9179,13.9179,2600.0
2005-08-09 10:40:00,18.61,18.68,18.61,18.68,334400.0,13.9179,13.9702,13.9179,13.9702,334400.0
2005-08-09 10:45:00,18.67,18.68,18.67,18.68,3000.0,13.9627,13.9702,13.9627,13.9702,3000.0
2005-08-09 10:50:00,18.7,18.7,18.7,18.7,1000.0,13.9852,13.9852,13.9852,13.9852,1000.0
2005-08-09 10:55:00,18.7,18.7,18.68,18.68,2800.0,13.9852,13.9852,13.9702,13.9702,2800.0
2005-08-09 11:00:00,18.68,18.7,18.68,18.7,800.0,13.9702,13.9852,13.9702,13.9852,800.0
2005-08-09 11:05:00,18.7,18.7,18.69,18.69,1200.0,13.9852,13.9852,13.9777,13.9777,1200.0
2005-08-09 11:10:00,18.69,18.69,18.68,18.68,600.0,13.9777,13.9777,13.9702,13.9702,600.0
2005-08-09 11:15:00,18.68,18.68,18.68,18.68,1800.0,13.9702,13.9702,13.9702,13.9702,1800.0
2005-08-09 11:20:00,18.68,18.68,18.68,18.68,1200.0,13.9702,13.9702,13.9702,13.9702,1200.0
2005-08-09 11:25:00,18.68,18.7,18.68,18.7,1800.0,13.9702,13.9852,13.9702,13.9852,1800.0
2005-08-09 11:30:00,18.68,18.68,18.68,18.68,2000.0,13.9702,13.9702,13.9702,13.9702,2000.0
2005-08-09 11:35:00,18.68,18.68,18.68,18.68,1800.0,13.9702,13.9702,13.9702,13.9702,1800.0
2005-08-09 11:40:00,18.68,18.68,18.67,18.67,2400.0,13.9702,13.9702,13.9627,13.9627,2400.0
2005-08-09 11:45:00,18.67,18.67,18.66,18.67,4400.0,13.9627,13.9627,13.9553,13.9627,4400.0
2005-08-09 11:50:00,18.67,18.68,18.67,18.68,3000.0,13.9627,13.9702,13.9627,13.9702,3000.0
2005-08-09 11:55:00,18.69,18.7,18.69,18.7,600.0,13.9777,13.9852,13.9777,13.9852,600.0
2005-08-09 12:00:00,18.68,18.68,18.68,18.68,800.0,13.9702,13.9702,13.9702,13.9702,800.0
2005-08-09 12:05:00,18.68,18.68,18.68,18.68,800.0,13.9702,13.9702,13.9702,13.9702,800.0
2005-08-09 12:10:00,18.68,18.69,18.68,18.68,1600.0,13.9702,13.9777,13.9702,13.9702,1600.0
2005-08-09 12:15:00,18.68,18.68,18.68,18.68,0.0,13.9702,13.9702,13.9702,13.9702,0.0
2005-08-09 12:20:00,18.69,18.69,18.69,18.69,800.0,13.9777,13.9777,13.9777,13.9777,800.0
2005-08-09 12:25:00,18.69,18.69,18.68,18.68,1000.0,13.9777,13.9777,13.9702,13.9702,1000.0
2005-08-09 12:30:00,18.68,18.68,18.68,18.68,1600.0,13.9702,13.9702,13.9702,13.9702,1600.0
2005-08-09 12:35:00,18.68,18.68,18.68,18.68,7400.0,13.9702,13.9702,13.9702,13.9702,7400.0
2005-08-09 12:40:00,18.68,18.68,18.68,18.68,4200.0,13.9702,13.9702,13.9702,13.9702,4200.0
2005-08-09 12:45:00,18.68,18.68,18.68,18.68,2200.0,13.9702,13.9702,13.9702,13.9702,2200.0
2005-08-09 12:50:00,18.68,18.68,18.68,18.68,6000.0,13.9702,13.9702,13.9702,13.9702,6000.0
2005-08-09 12:55:00,18.68,18.68,18.67,18.67,1800.0,13.9702,13.9702,13.9627,13.9627,1800.0
2005-08-09 13:00:00,18.68,18.68,18.68,18.68,2800.0,13.9702,13.9702,13.9702,13.9702,2800.0
2005-08-09 13:05:00,18.67,18.68,18.67,18.68,2000.0,13.9627,13.9702,13.9627,13.9702,2000.0
2005-08-09 13:10:00,18.67,18.67,18.66,18.66,5200.0,13.9627,13.9627,13.9553,13.9553,5200.0
2005-08-09 13:15:00,18.66,18.66,18.64,18.64,1400.0,13.9553,13.9553,13.9403,13.9403,1400.0
2005-08-09 13:20:00,18.65,18.65,18.65,18.65,5000.0,13.9478,13.9478,13.9478,13.9478,5000.0
2005-08-09 13:25:00,18.65,18.65,18.65,18.65,400.0,13.9478,13.9478,13.9478,13.9478,400.0
2005-08-09 13:30:00,18.66,18.66,18.66,18.66,2600.0,13.9553,13.9553,13.9553,13.9553,2600.0
2005-08-09 13:35:00,18.68,18.68,18.68,18.68,400.0,13.9702,13.9702,13.9702,13.9702,400.0
2005-08-09 13:40:00,18.68,18.68,18.68,18.68,1600.0,13.9702,13.9702,13.9702,13.9702,1600.0
2005-08-09 13:45:00,18.68,18.68,18.68,18.68,600.0,13.9702,13.9702,13.9702,13.9702,600.0
2005-08-09 13:50:00,18.68,18.68,18.68,18.68,400.0,13.9702,13.9702,13.9702,13.9702,400.0
2005-08-09 13:55:00,18.68,18.68,18.68,18.68,0.0,13.9702,13.9702,13.9702,13.9702,0.0
2005-08-09 14:00:00,18.68,18.68,18.68,18.68,1200.0,13.9702,13.9702,13.9702,13.9702,1200.0
2005-08-09 14:05:00,18.68,18.68,18.68,18.68,200.0,13.9702,13.9702,13.9702,13.9702,200.0
2005-08-09 14:10:00,18.68,18.68,18.68,18.68,2800.0,13.9702,13.9702,13.9702,13.9702,2800.0
2005-08-09 14:15:00,18.68,18.72,18.68,18.72,6600.0,13.9702,14.0001,13.9702,14.0001,6600.0
2005-08-09 14:20:00,18.73,18.73,18.69,18.69,1800.0,14.0076,14.0076,13.9777,13.9777,1800.0
2005-08-09 14:25:00,18.7,18.72,18.69,18.71,2800.0,13.9852,14.0001,13.9777,13.9926,2800.0
2005-08-09 14:30:00,18.71,18.72,18.71,18.72,2800.0,13.9926,14.0001,13.9926,14.0001,2800.0
2005-08-09 14:35:00,18.71,18.73,18.71,18.73,19800.0,13.9926,14.0076,13.9926,14.0076,19800.0
2005-08-09 14:40:00,18.72,18.72,18.71,18.71,5400.0,14.0001,14.0001,13.9926,13.9926,5400.0
2005-08-09 14:45:00,18.71,18.72,18.71,18.71,1200.0,13.9926,14.0001,13.9926,13.9926,1200.0
2005-08-09 14:50:00,18.71,18.71,18.71,18.71,8600.0,13.9926,13.9926,13.9926,13.9926,8600.0
2005-08-09 14:55:00,18.73,18.73,18.73,18.73,1200.0,14.0076,14.0076,14.0076,14.0076,1200.0
2005-08-09 15:00:00,18.73,18.73,18.72,18.72,3600.0,14.0076,14.0076,14.0001,14.0001,3600.0
2005-08-09 15:05:00,18.71,18.74,18.71,18.73,6600.0,13.9926,14.0151,13.9926,14.0076,6600.0
2005-08-09 15:10:00,18.71,18.72,18.71,18.72,6000.0,13.9926,14.0001,13.9926,14.0001,6000.0
2005-08-09 15:15:00,18.71,18.71,18.7,18.7,6000.0,13.9926,13.9926,13.9852,13.9852,6000.0
2005-08-09 15:20:00,18.7,18.71,18.7,18.7,3000.0,13.9852,13.9926,13.9852,13.9852,3000.0
2005-08-09 15:25:00,18.7,18.7,18.68,18.68,2400.0,13.9852,13.9852,13.9702,13.9702,2400.0
2005-08-09 15:30:00,18.68,18.68,18.68,18.68,2800.0,13.9702,13.9702,13.9702,13.9702,2800.0
2005-08-09 15:35:00,18.68,18.68,18.68,18.68,1800.0,13.9702,13.9702,13.9702,13.9702,1800.0
2005-08-09 15:40:00,18.68,18.69,18.68,18.69,4000.0,13.9702,13.9777,13.9702,13.9777,4000.0
2005-08-09 15:45:00,18.69,18.69,18.68,18.69,3400.0,13.9777,13.9777,13.9702,13.9777,3400.0
2005-08-09 15:50:00,18.7,18.7,18.69,18.69,5200.0,13.9852,13.9852,13.9777,13.9777,5200.0
2005-08-09 15:55:00,18.69,18.72,18.69,18.7,10200.0,13.9777,14.0001,13.9777,13.9852,10200.0
2005-08-10 09:40:00,18.88,18.88,18.79,18.79,8800.0,14.1198,14.1198,14.0525,14.0525,8800.0
2005-08-10 09:45:00,18.78,18.78,18.66,18.73,11200.0,14.045,14.045,13.9553,14.0076,11200.0
2005-08-10 09:50:00,18.73,18.73,18.72,18.73,2800.0,14.0076,14.0076,14.0001,14.0076,2800.0
2005-08-10 09:55:00,18.73,18.78,18.73,18.78,2800.0,14.0076,14.045,14.0076,14.045,2800.0
2005-08-10 10:00:00,18.78,18.78,18.73,18.73,4200.0,14.045,14.045,14.0076,14.0076,4200.0
2005-08-10 10:05:00,18.73,18.73,18.72,18.72,3000.0,14.0076,14.0076,14.0001,14.0001,3000.0
2005-08-10 10:10:00,18.72,18.73,18.71,18.72,3000.0,14.0001,14.0076,13.9926,14.0001,3000.0
2005-08-10 10:15:00,18.72,18.78,18.71,18.71,3800.0,14.0001,14.045,13.9926,13.9926,3800.0
2005-08-10 10:20:00,18.71,18.71,18.71,18.71,1200.0,13.9926,13.9926,13.9926,13.9926,1200.0
2005-08-10 10:25:00,18.7,18.73,18.68,18.73,3400.0,13.9852,14.0076,13.9702,14.0076,3400.0
2005-08-10 10:30:00,18.71,18.72,18.71,18.72,1400.0,13.9926,14.0001,13.9926,14.0001,1400.0
2005-08-10 10:35:00,18.72,18.72,18.71,18.71,1800.0,14.0001,14.0001,13.9926,13.9926,1800.0
2005-08-10 10:40:00,18.72,18.72,18.7,18.71,1800.0,14.0001,14.0001,13.9852,13.9926,1800.0
2005-08-10 10:45:00,18.7,18.71,18.7,18.71,600.0,13.9852,13.9926,13.9852,13.9926,600.0
2005-08-10 10:50:00,18.73,18.74,18.73,18.73,1200.0,14.0076,14.0151,14.0076,14.0076,1200.0
2005-08-10 10:55:00,18.74,18.74,18.72,18.73,1200.0,14.0151,14.0151,14.0001,14.0076,1200.0
2005-08-10 11:00:00,18.72,18.72,18.71,18.71,1000.0,14.0001,14.0001,13.9926,13.9926,1000.0
2005-08-10 11:05:00,18.7,18.7,18.7,18.7,800.0,13.9852,13.9852,13.9852,13.9852,800.0
2005-08-10 11:10:00,18.71,18.74,18.7,18.74,2200.0,13.9926,14.0151,13.9852,14.0151,2200.0
2005-08-10 11:15:00,18.74,18.74,18.74,18.74,0.0,14.0151,14.0151,14.0151,14.0151,0.0
2005-08-10 11:20:00,18.74,18.74,18.73,18.73,1200.0,14.0151,14.0151,14.0076,14.0076,1200.0
2005-08-10 11:25:00,18.74,18.74,18.74,18.74,200.0,14.0151,14.0151,14.0151,14.0151,200.0
2005-08-10 11:30:00,18.73,18.77,18.73,18.77,2800.0,14.0076,14.0375,14.0076,14.0375,2800.0
2005-08-10 11:35:00,18.77,18.78,18.77,18.78,1600.0,14.0375,14.045,14.0375,14.045,1600.0
2005-08-10 11:40:00,18.78,18.78,18.77,18.77,600.0,14.045,14.045,14.0375,14.0375,600.0
2005-08-10 11:45:00,18.77,18.77,18.76,18.76,400.0,14.0375,14.0375,14.03,14.03,400.0
2005-08-10 11:50:00,18.75,18.76,18.75,18.76,1400.0,14.0226,14.03,14.0226,14.03,1400.0
2005-08-10 11:55:00,18.75,18.75,18.75,18.75,1000.0,14.0226,14.0226,14.0226,14.0226,1000.0
2005-08-10 12:00:00,18.72,18.73,18.72,18.72,1400.0,14.0001,14.0076,14.0001,14.0001,1400.0
2005-08-10 12:05:00,18.73,18.73,18.72,18.72,800.0,14.0076,14.0076,14.0001,14.0001,800.0
2005-08-10 12:10:00,18.72,18.72,18.7,18.71,1200.0,14.0001,14.0001,13.9852,13.9926,1200.0
2005-08-10 12:15:00,18.71,18.71,18.71,18.71,200.0,13.9926,13.9926,13.9926,13.9926,200.0
2005-08-10 12:20:00,18.71,18.71,18.68,18.68,800.0,13.9926,13.9926,13.9702,13.9702,800.0
2005-08-10 12:25:00,18.68,18.68,18.68,18.68,0.0,13.9702,13.9702,13.9702,13.9702,0.0
2005-08-10 12:30:00,18.68,18.68,18.63,18.63,3200.0,13.9702,13.9702,13.9328,13.9328,3200.0
2005-08-10 12:35:00,18.63,18.63,18.59,18.59,2000.0,13.9328,13.9328,13.9029,13.9029,2000.0
2005-08-10 12:40:00,18.59,18.59,18.56,18.56,1000.0,13.9029,13.9029,13.8805,13.8805,1000.0
2005-08-10 12:45:00,18.57,18.58,18.56,18.58,2400.0,13.8879,13.8954,13.8805,13.8954,2400.0
2005-08-10 12:50:00,18.58,18.59,18.58,18.59,400.0,13.8954,13.9029,13.8954,13.9029,400.0
2005-08-10 12:55:00,18.58,18.58,18.57,18.57,800.0,13.8954,13.8954,13.8879,13.8879,800.0
2005-08-10 13:00:00,18.57,18.58,18.56,18.58,2600.0,13.8879,13.8954,13.8805,13.8954,2600.0
2005-08-10 13:05:00,18.58,18.59,18.58,18.58,800.0,13.8954,13.9029,13.8954,13.8954,800.0
2005-08-10 13:10:00,18.59,18.59,18.58,18.58,2000.0,13.9029,13.9029,13.8954,13.8954,2000.0
2005-08-10 13:15:00,18.57,18.59,18.56,18.57,4000.0,13.8879,13.9029,13.8805,13.8879,4000.0
2005-08-10 13:20:00,18.57,18.57,18.57,18.57,1200.0,13.8879,13.8879,13.8879,13.8879,1200.0
2005-08-10 13:25:00,18.58,18.58,18.54,18.56,2000.0,13.8954,13.8954,13.8655,13.8805,2000.0
2005-08-10 13:30:00,18.56,18.58,18.56,18.58,1000.0,13.8805,13.8954,13.8805,13.8954,1000.0
2005-08-10 13:35:00,18.59,18.59,18.59,18.59,200.0,13.9029,13.9029,13.9029,13.9029,200.0
2005-08-10 13:40:00,18.57,18.57,18.55,18.55,2600.0,13.8879,13.8879,13.873,13.873,2600.0
2005-08-10 13:45:00,18.55,18.55,18.54,18.55,5400.0,13.873,13.873,13.8655,13.873,5400.0
2005-08-10 13:50:00,18.54,18.54,18.54,18.54,1000.0,13.8655,13.8655,13.8655,13.8655,1000.0
2005-08-10 13:55:00,18.54,18.54,18.53,18.54,2400.0,13.8655,13.8655,13.858,13.8655,2400.0
2005-08-10 14:00:00,18.55,18.58,18.54,18.58,4000.0,13.873,13.8954,13.8655,13.8954,4000.0
2005-08-10 14:05:00,18.57,18.58,18.57,18.58,800.0,13.8879,13.8954,13.8879,13.8954,800.0
2005-08-10 14:10:00,18.57,18.57,18.57,18.57,1400.0,13.8879,13.8879,13.8879,13.8879,1400.0
2005-08-10 14:15:00,18.55,18.57,18.55,18.56,6200.0,13.873,13.8879,13.873,13.8805,6200.0
2005-08-10 14:20:00,18.57,18.58,18.56,18.58,2600.0,13.8879,13.8954,13.8805,13.8954,2600.0
2005-08-10 14:25:00,18.55,18.55,18.53,18.53,2000.0,13.873,13.873,13.858,13.858,2000.0
2005-08-10 14:30:00,18.53,18.56,18.53,18.56,2600.0,13.858,13.8805,13.858,13.8805,2600.0
2005-08-10 14:35:00,18.56,18.58,18.56,18.58,2400.0,13.8805,13.8954,13.8805,13.8954,2400.0
2005-08-10 14:40:00,18.57,18.6,18.57,18.59,2600.0,13.8879,13.9104,13.8879,13.9029,2600.0
2005-08-10 14:45:00,18.6,18.6,18.59,18.6,1600.0,13.9104,13.9104,13.9029,13.9104,1600.0
2005-08-10 14:50:00,18.59,18.61,18.59,18.61,1800.0,13.9029,13.9179,13.9029,13.9179,1800.0
2005-08-10 14:55:00,18.61,18.61,18.6,18.61,2400.0,13.9179,13.9179,13.9104,13.9179,2400.0
2005-08-10 15:00:00,18.6,18.6,18.58,18.58,1000.0,13.9104,13.9104,13.8954,13.8954,1000.0
2005-08-10 15:05:00,18.58,18.6,18.55,18.58,14000.0,13.8954,13.9104,13.873,13.8954,14000.0
2005-08-10 15:10:00,18.58,18.58,18.56,18.56,3600.0,13.8954,13.8954,13.8805,13.8805,3600.0
2005-08-10 15:15:00,18.54,18.54,18.52,18.54,7000.0,13.8655,13.8655,13.8506,13.8655,7000.0
2005-08-10 15:20:00,18.53,18.54,18.51,18.53,1800.0,13.858,13.8655,13.8431,13.858,1800.0
2005-08-10 15:25:00,18.54,18.57,18.54,18.57,6000.0,13.8655,13.8879,13.8655,13.8879,6000.0
2005-08-10 15:30:00,18.57,18.57,18.55,18.55,5800.0,13.8879,13.8879,13.873,13.873,5800.0
2005-08-10 15:35:00,18.57,18.58,18.57,18.57,2400.0,13.8879,13.8954,13.8879,13.8879,2400.0
2005-08-10 15:40:00,18.57,18.57,18.55,18.55,2400.0,13.8879,13.8879,13.873,13.873,2400.0
2005-08-10 15:45:00,18.55,18.56,18.55,18.55,2200.0,13.873,13.8805,13.873,13.873,2200.0
2005-08-10 15:50:00,18.56,18.59,18.56,18.59,3400.0,13.8805,13.9029,13.8805,13.9029,3400.0
2005-08-10 15:55:00,18.61,18.61,18.6,18.61,10200.0,13.9179,13.9179,13.9104,13.9179,10200.0
2005-08-11 09:30:00,18.63,18.63,18.6,18.63,1400.0,13.9328,13.9328,13.9104,13.9328,1400.0
2005-08-11 09:35:00,18.65,18.65,18.65,18.65,200.0,13.9478,13.9478,13.9478,13.9478,200.0
2005-08-11 09:40:00,18.65,18.7,18.65,18.68,2800.0,13.9478,13.9852,13.9478,13.9702,2800.0
2005-08-11 09:45:00,18.7,18.74,18.68,18.74,1600.0,13.9852,14.0151,13.9702,14.0151,1600.0
2005-08-11 09:50:00,18.74,18.8,18.74,18.8,2000.0,14.0151,14.06,14.0151,14.06,2000.0
2005-08-11 09:55:00,18.8,18.8,18.79,18.8,1800.0,14.06,14.06,14.0525,14.06,1800.0
2005-08-11 10:00:00,18.84,18.9,18.84,18.9,4600.0,14.0899,14.1347,14.0899,14.1347,4600.0
2005-08-11 10:05:00,18.89,18.89,18.84,18.84,3200.0,14.1273,14.1273,14.0899,14.0899,3200.0
2005-08-11 10:10:00,18.86,18.88,18.85,18.88,2400.0,14.1048,14.1198,14.0974,14.1198,2400.0
2005-08-11 10:15:00,18.89,18.93,18.89,18.92,4000.0,14.1273,14.1572,14.1273,14.1497,4000.0
2005-08-11 10:20:00,18.88,18.92,18.86,18.92,3200.0,14.1198,14.1497,14.1048,14.1497,3200.0
2005-08-11 10:25:00,18.91,18.93,18.88,18.88,3200.0,14.1422,14.1572,14.1198,14.1198,3200.0
2005-08-11 10:30:00,18.88,18.89,18.85,18.85,1200.0,14.1198,14.1273,14.0974,14.0974,1200.0
2005-08-11 10:35:00,18.84,18.86,18.84,18.86,3800.0,14.0899,14.1048,14.0899,14.1048,3800.0
2005-08-11 10:40:00,18.84,18.84,18.82,18.82,1600.0,14.0899,14.0899,14.0749,14.0749,1600.0
2005-08-11 10:45:00,18.82,18.82,18.82,18.82,1200.0,14.0749,14.0749,14.0749,14.0749,1200.0
2005-08-11 10:50:00,18.82,18.83,18.82,18.83,5200.0,14.0749,14.0824,14.0749,14.0824,5200.0
2005-08-11 10:55:00,18.83,18.83,18.82,18.82,1600.0,14.0824,14.0824,14.0749,14.0749,1600.0
2005-08-11 11:00:00,18.81,18.81,18.81,18.81,600.0,14.0674,14.0674,14.0674,14.0674,600.0
2005-08-11 11:05:00,18.79,18.79,18.78,18.78,1800.0,14.0525,14.0525,14.045,14.045,1800.0
2005-08-11 11:10:00,18.78,18.78,18.75,18.75,1600.0,14.045,14.045,14.0226,14.0226,1600.0
2005-08-11 11:15:00,18.75,18.75,18.75,18.75,1400.0,14.0226,14.0226,14.0226,14.0226,1400.0
2005-08-11 11:20:00,18.75,18.75,18.74,18.74,1800.0,14.0226,14.0226,14.0151,14.0151,1800.0
2005-08-11 11:25:00,18.73,18.73,18.62,18.63,19800.0,14.0076,14.0076,13.9253,13.9328,19800.0
2005-08-11 11:30:00,18.66,18.68,18.66,18.66,6000.0,13.9553,13.9702,13.9553,13.9553,6000.0
2005-08-11 11:35:00,18.66,18.67,18.66,18.67,1800.0,13.9553,13.9627,13.9553,13.9627,1800.0
2005-08-11 11:40:00,18.69,18.73,18.69,18.72,1400.0,13.9777,14.0076,13.9777,14.0001,1400.0
2005-08-11 11:45:00,18.72,18.73,18.72,18.73,2400.0,14.0001,14.0076,14.0001,14.0076,2400.0
2005-08-11 11:50:00,18.73,18.73,18.72,18.72,1000.0,14.0076,14.0076,14.0001,14.0001,1000.0
2005-08-11 11:55:00,18.72,18.72,18.71,18.71,800.0,14.0001,14.0001,13.9926,13.9926,800.0
2005-08-11 12:00:00,18.69,18.69,18.68,18.69,2000.0,13.9777,13.9777,13.9702,13.9777,2000.0
2005-08-11 12:05:00,18.71,18.72,18.71,18.72,1400.0,13.9926,14.0001,13.9926,14.0001,1400.0
2005-08-11 12:10:00,18.72,18.73,18.72,18.73,2200.0,14.0001,14.0076,14.0001,14.0076,2200.0
2005-08-11 12:15:00,18.72,18.73,18.7,18.7,3800.0,14.0001,14.0076,13.9852,13.9852,3800.0
2005-08-11 12:20:00,18.7,18.7,18.7,18.7,200.0,13.9852,13.9852,13.9852,13.9852,200.0
2005-08-11 12:25:00,18.69,18.69,18.68,18.68,1800.0,13.9777,13.9777,13.9702,13.9702,1800.0
2005-08-11 12:30:00,18.68,18.69,18.68,18.68,3400.0,13.9702,13.9777,13.9702,13.9702,3400.0
2005-08-11 12:35:00,18.67,18.67,18.67,18.67,200.0,13.9627,13.9627,13.9627,13.9627,200.0
2005-08-11 12:40:00,18.67,18.67,18.67,18.67,800.0,13.9627,13.9627,13.9627,13.9627,800.0
2005-08-11 12:45:00,18.67,18.68,18.67,18.67,2600.0,13.9627,13.9702,13.9627,13.9627,2600.0
2005-08-11 12:50:00,18.67,18.67,18.67,18.67,600.0,13.9627,13.9627,13.9627,13.9627,600.0
2005-08-11 12:55:00,18.67,18.67,18.67,18.67,2800.0,13.9627,13.9627,13.9627,13.9627,2800.0
2005-08-11 13:00:00,18.67,18.69,18.67,18.68,2600.0,13.9627,13.9777,13.9627,13.9702,2600.0
2005-08-11 13:05:00,18.71,18.73,18.71,18.71,3800.0,13.9926,14.0076,13.9926,13.9926,3800.0
2005-08-11 13:10:00,18.72,18.73,18.7,18.7,2000.0,14.0001,14.0076,13.9852,13.9852,2000.0
2005-08-11 13:15:00,18.7,18.7,18.67,18.67,2800.0,13.9852,13.9852,13.9627,13.9627,2800.0
2005-08-11 13:20:00,18.68,18.72,18.68,18.72,2600.0,13.9702,14.0001,13.9702,14.0001,2600.0
2005-08-11 13:25:00,18.73,18.73,18.72,18.72,1000.0,14.0076,14.0076,14.0001,14.0001,1000.0
2005-08-11 13:30:00,18.72,18.72,18.72,18.72,400.0,14.0001,14.0001,14.0001,14.0001,400.0
2005-08-11 13:35:00,18.71,18.72,18.71,18.72,1200.0,13.9926,14.0001,13.9926,14.0001,1200.0
2005-08-11 13:40:00,18.71,18.71,18.67,18.67,1400.0,13.9926,13.9926,13.9627,13.9627,1400.0
2005-08-11 13:45:00,18.68,18.68,18.68,18.68,3800.0,13.9702,13.9702,13.9702,13.9702,3800.0
2005-08-11 13:50:00,18.68,18.68,18.68,18.68,1200.0,13.9702,13.9702,13.9702,13.9702,1200.0
2005-08-11 13:55:00,18.68,18.71,18.68,18.7,1200.0,13.9702,13.9926,13.9702,13.9852,1200.0
2005-08-11 14:00:00,18.7,18.7,18.69,18.69,1600.0,13.9852,13.9852,13.9777,13.9777,1600.0
2005-08-11 14:05:00,18.69,18.69,18.67,18.67,4800.0,13.9777,13.9777,13.9627,13.9627,4800.0
2005-08-11 14:10:00,18.67,18.67,18.65,18.65,11200.0,13.9627,13.9627,13.9478,13.9478,11200.0
2005-08-11 14:15:00,18.65,18.66,18.64,18.64,2600.0,13.9478,13.9553,13.9403,13.9403,2600.0
2005-08-11 14:20:00,18.64,18.64,18.64,18.64,200.0,13.9403,13.9403,13.9403,13.9403,200.0
2005-08-11 14:25:00,18.63,18.64,18.62,18.62,3400.0,13.9328,13.9403,13.9253,13.9253,3400.0
2005-08-11 14:30:00,18.63,18.66,18.63,18.66,4000.0,13.9328,13.9553,13.9328,13.9553,4000.0
2005-08-11 14:35:00,18.66,18.66,18.66,18.66,200.0,13.9553,13.9553,13.9553,13.9553,200.0
2005-08-11 14:40:00,18.65,18.67,18.65,18.66,4400.0,13.9478,13.9627,13.9478,13.9553,4400.0
2005-08-11 14:45:00,18.66,18.67,18.66,18.67,3200.0,13.9553,13.9627,13.9553,13.9627,3200.0
2005-08-11 14:50:00,18.67,18.68,18.67,18.68,2000.0,13.9627,13.9702,13.9627,13.9702,2000.0
2005-08-11 14:55:00,18.68,18.68,18.66,18.66,1400.0,13.9702,13.9702,13.9553,13.9553,1400.0
2005-08-11 15:00:00,18.66,18.67,18.66,18.67,2800.0,13.9553,13.9627,13.9553,13.9627,2800.0
2005-08-11 15:05:00,18.67,18.67,18.67,18.67,3200.0,13.9627,13.9627,13.9627,13.9627,3200.0
2005-08-11 15:10:00,18.67,18.67,18.65,18.66,3200.0,13.9627,13.9627,13.9478,13.9553,3200.0
2005-08-11 15:15:00,18.67,18.71,18.67,18.71,4400.0,13.9627,13.9926,13.9627,13.9926,4400.0
2005-08-11 15:20:00,18.71,18.71,18.7,18.7,2400.0,13.9926,13.9926,13.9852,13.9852,2400.0
2005-08-11 15:25:00,18.71,18.71,18.7,18.7,3200.0,13.9926,13.9926,13.9852,13.9852,3200.0
2005-08-11 15:30:00,18.68,18.68,18.68,18.68,5800.0,13.9702,13.9702,13.9702,13.9702,5800.0
2005-08-11 15:35:00,18.67,18.67,18.66,18.67,21000.0,13.9627,13.9627,13.9553,13.9627,21000.0
2005-08-11 15:40:00,18.67,18.67,18.64,18.64,10400.0,13.9627,13.9627,13.9403,13.9403,10400.0
2005-08-11 15:45:00,18.64,18.65,18.63,18.65,8200.0,13.9403,13.9478,13.9328,13.9478,8200.0
2005-08-11 15:50:00,18.65,18.68,18.65,18.66,9800.0,13.9478,13.9702,13.9478,13.9553,9800.0
2005-08-11 15:55:00,18.66,18.68,18.65,18.66,32000.0,13.9553,13.9702,13.9478,13.9553,32000.0
2005-08-12 09:30:00,18.6,18.61,18.6,18.61,1800.0,13.9104,13.9179,13.9104,13.9179,1800.0
2005-08-12 09:35:00,18.61,18.61,18.61,18.61,200.0,13.9179,13.9179,13.9179,13.9179,200.0
2005-08-12 09:40:00,18.59,18.6,18.59,18.6,4200.0,13.9029,13.9104,13.9029,13.9104,4200.0
2005-08-12 09:45:00,18.58,18.6,18.58,18.59,8200.0,13.8954,13.9104,13.8954,13.9029,8200.0
2005-08-12 09:50:00,18.59,18.62,18.52,18.62,20400.0,13.9029,13.9253,13.8506,13.9253,20400.0
2005-08-12 09:55:00,18.62,18.63,18.6,18.61,12800.0,13.9253,13.9328,13.9104,13.9179,12800.0
2005-08-12 10:00:00,18.61,18.61,18.58,18.61,17800.0,13.9179,13.9179,13.8954,13.9179,17800.0
2005-08-12 10:05:00,18.6,18.63,18.6,18.61,14200.0,13.9104,13.9328,13.9104,13.9179,14200.0
2005-08-12 10:10:00,18.6,18.62,18.6,18.62,1600.0,13.9104,13.9253,13.9104,13.9253,1600.0
2005-08-12 10:15:00,18.61,18.63,18.6,18.63,2600.0,13.9179,13.9328,13.9104,13.9328,2600.0
2005-08-12 10:20:00,18.62,18.63,18.61,18.63,3600.0,13.9253,13.9328,13.9179,13.9328,3600.0
2005-08-12 10:25:00,18.63,18.67,18.63,18.67,4400.0,13.9328,13.9627,13.9328,13.9627,4400.0
2005-08-12 10:30:00,18.66,18.66,18.65,18.66,5800.0,13.9553,13.9553,13.9478,13.9553,5800.0
2005-08-12 10:35:00,18.66,18.7,18.66,18.7,5200.0,13.9553,13.9852,13.9553,13.9852,5200.0
2005-08-12 10:40:00,18.66,18.68,18.66,18.68,3200.0,13.9553,13.9702,13.9553,13.9702,3200.0
2005-08-12 10:45:00,18.67,18.67,18.67,18.67,200.0,13.9627,13.9627,13.9627,13.9627,200.0
2005-08-12 10:50:00,18.65,18.65,18.64,18.64,1200.0,13.9478,13.9478,13.9403,13.9403,1200.0
2005-08-12 10:55:00,18.64,18.64,18.64,18.64,1400.0,13.9403,13.9403,13.9403,13.9403,1400.0
2005-08-12 11:00:00,18.64,18.65,18.64,18.65,3000.0,13.9403,13.9478,13.9403,13.9478,3000.0
2005-08-12 11:05:00,18.65,18.65,18.63,18.63,3000.0,13.9478,13.9478,13.9328,13.9328,3000.0
2005-08-12 11:10:00,18.63,18.65,18.63,18.65,2600.0,13.9328,13.9478,13.9328,13.9478,2600.0
2005-08-12 11:15:00,18.64,18.65,18.63,18.65,8400.0,13.9403,13.9478,13.9328,13.9478,8400.0
2005-08-12 11:20:00,18.65,18.65,18.64,18.64,2000.0,13.9478,13.9478,13.9403,13.9403,2000.0
2005-08-12 11:25:00,18.64,18.64,18.62,18.63,1800.0,13.9403,13.9403,13.9253,13.9328,1800.0
2005-08-12 11:30:00,18.63,18.65,18.63,18.65,4600.0,13.9328,13.9478,13.9328,13.9478,4600.0
2005-08-12 11:35:00,18.64,18.64,18.63,18.64,3000.0,13.9403,13.9403,13.9328,13.9403,3000.0
2005-08-12 11:40:00,18.62,18.64,18.58,18.58,6000.0,13.9253,13.9403,13.8954,13.8954,6000.0
2005-08-12 11:45:00,18.58,18.6,18.57,18.57,5800.0,13.8954,13.9104,13.8879,13.8879,5800.0
2005-08-12 11:50:00,18.58,18.59,18.52,18.58,14800.0,13.8954,13.9029,13.8506,13.8954,14800.0
2005-08-12 11:55:00,18.56,18.56,18.52,18.55,5800.0,13.8805,13.8805,13.8506,13.873,5800.0
2005-08-12 12:00:00,18.56,18.58,18.54,18.56,10800.0,13.8805,13.8954,13.8655,13.8805,10800.0
2005-08-12 12:05:00,18.55,18.56,18.55,18.56,2600.0,13.873,13.8805,13.873,13.8805,2600.0
2005-08-12 12:10:00,18.55,18.57,18.55,18.57,2400.0,13.873,13.8879,13.873,13.8879,2400.0
2005-08-12 12:15:00,18.57,18.57,18.56,18.56,1000.0,13.8879,13.8879,13.8805,13.8805,1000.0
2005-08-12 12:20:00,18.56,18.56,18.55,18.55,1200.0,13.8805,13.8805,13.873,13.873,1200.0
2005-08-12 12:25:00,18.53,18.56,18.52,18.54,7400.0,13.858,13.8805,13.8506,13.8655,7400.0
2005-08-12 12:30:00,18.54,18.56,18.54,18.56,2200.0,13.8655,13.8805,13.8655,13.8805,2200.0
2005-08-12 12:35:00,18.56,18.56,18.52,18.53,2200.0,13.8805,13.8805,13.8506,13.858,2200.0
2005-08-12 12:40:00,18.53,18.54,18.53,18.54,1000.0,13.858,13.8655,13.858,13.8655,1000.0
2005-08-12 12:45:00,18.53,18.54,18.53,18.54,800.0,13.858,13.8655,13.858,13.8655,800.0
2005-08-12 12:50:00,18.54,18.54,18.52,18.54,2200.0,13.8655,13.8655,13.8506,13.8655,2200.0
2005-08-12 12:55:00,18.54,18.56,18.54,18.56,800.0,13.8655,13.8805,13.8655,13.8805,800.0
2005-08-12 13:00:00,18.56,18.56,18.56,18.56,1600.0,13.8805,13.8805,13.8805,13.8805,1600.0
2005-08-12 13:05:00,18.56,18.57,18.56,18.57,1200.0,13.8805,13.8879,13.8805,13.8879,1200.0
2005-08-12 13:10:00,18.57,18.59,18.57,18.59,1000.0,13.8879,13.9029,13.8879,13.9029,1000.0
2005-08-12 13:15:00,18.59,18.59,18.59,18.59,2000.0,13.9029,13.9029,13.9029,13.9029,2000.0
2005-08-12 13:20:00,18.59,18.59,18.58,18.58,1000.0,13.9029,13.9029,13.8954,13.8954,1000.0
2005-08-12 13:25:00,18.59,18.6,18.59,18.6,2600.0,13.9029,13.9104,13.9029,13.9104,2600.0
2005-08-12 13:30:00,18.61,18.61,18.6,18.6,1000.0,13.9179,13.9179,13.9104,13.9104,1000.0
2005-08-12 13:35:00,18.59,18.59,18.59,18.59,3800.0,13.9029,13.9029,13.9029,13.9029,3800.0
2005-08-12 13:40:00,18.59,18.6,18.57,18.59,4200.0,13.9029,13.9104,13.8879,13.9029,4200.0
2005-08-12 13:45:00,18.59,18.59,18.59,18.59,1400.0,13.9029,13.9029,13.9029,13.9029,1400.0
2005-08-12 13:50:00,18.59,18.6,18.59,18.59,2200.0,13.9029,13.9104,13.9029,13.9029,2200.0
2005-08-12 13:55:00,18.59,18.59,18.59,18.59,1200.0,13.9029,13.9029,13.9029,13.9029,1200.0
2005-08-12 14:00:00,18.58,18.6,18.58,18.6,4800.0,13.8954,13.9104,13.8954,13.9104,4800.0
2005-08-12 14:05:00,18.61,18.62,18.61,18.61,2400.0,13.9179,13.9253,13.9179,13.9179,2400.0
2005-08-12 14:10:00,18.61,18.61,18.6,18.6,1000.0,13.9179,13.9179,13.9104,13.9104,1000.0
2005-08-12 14:15:00,18.61,18.61,18.61,18.61,3200.0,13.9179,13.9179,13.9179,13.9179,3200.0
2005-08-12 14:20:00,18.61,18.64,18.61,18.64,5400.0,13.9179,13.9403,13.9179,13.9403,5400.0
2005-08-12 14:25:00,18.64,18.65,18.63,18.63,2200.0,13.9403,13.9478,13.9328,13.9328,2200.0
2005-08-12 14:30:00,18.63,18.63,18.61,18.61,3400.0,13.9328,13.9328,13.9179,13.9179,3400.0
2005-08-12 14:35:00,18.62,18.65,18.62,18.64,5200.0,13.9253,13.9478,13.9253,13.9403,5200.0
2005-08-12 14:40:00,18.64,18.64,18.63,18.63,400.0,13.9403,13.9403,13.9328,13.9328,400.0
2005-08-12 14:45:00,18.62,18.63,18.62,18.63,600.0,13.9253,13.9328,13.9253,13.9328,600.0
2005-08-12 14:50:00,18.63,18.63,18.63,18.63,4200.0,13.9328,13.9328,13.9328,13.9328,4200.0
2005-08-12 14:55:00,18.63,18.64,18.63,18.64,2000.0,13.9328,13.9403,13.9328,13.9403,2000.0
2005-08-12 15:00:00,18.63,18.63,18.61,18.61,2400.0,13.9328,13.9328,13.9179,13.9179,2400.0
2005-08-12 15:05:00,18.61,18.61,18.6,18.6,3200.0,13.9179,13.9179,13.9104,13.9104,3200.0
2005-08-12 15:10:00,18.6,18.62,18.59,18.62,6400.0,13.9104,13.9253,13.9029,13.9253,6400.0
2005-08-12 15:15:00,18.62,18.63,18.62,18.63,1800.0,13.9253,13.9328,13.9253,13.9328,1800.0
2005-08-12 15:20:00,18.63,18.71,18.63,18.7,5200.0,13.9328,13.9926,13.9328,13.9852,5200.0
2005-08-12 15:25:00,18.7,18.72,18.7,18.72,6800.0,13.9852,14.0001,13.9852,14.0001,6800.0
2005-08-12 15:30:00,18.73,18.73,18.7,18.7,14000.0,14.0076,14.0076,13.9852,13.9852,14000.0
2005-08-12 15:35:00,18.7,18.7,18.66,18.66,8800.0,13.9852,13.9852,13.9553,13.9553,8800.0
2005-08-12 15:40:00,18.66,18.68,18.65,18.68,9200.0,13.9553,13.9702,13.9478,13.9702,9200.0
2005-08-12 15:45:00,18.68,18.68,18.6,18.62,12400.0,13.9702,13.9702,13.9104,13.9253,12400.0
2005-08-12 15:50:00,18.63,18.67,18.63,18.66,5400.0,13.9328,13.9627,13.9328,13.9553,5400.0
2005-08-12 15:55:00,18.66,18.66,18.65,18.66,11600.0,13.9553,13.9553,13.9478,13.9553,11600.0
2005-08-15 09:30:00,18.66,18.69,18.65,18.66,1000.0,13.9553,13.9777,13.9478,13.9553,1000.0
2005-08-15 09:35:00,18.65,18.65,18.62,18.62,1200.0,13.9478,13.9478,13.9253,13.9253,1200.0
2005-08-15 09:40:00,18.61,18.61,18.55,18.55,3600.0,13.9179,13.9179,13.873,13.873,3600.0
2005-08-15 09:45:00,18.55,18.57,18.55,18.57,2600.0,13.873,13.8879,13.873,13.8879,2600.0
2005-08-15 09:50:00,18.55,18.56,18.55,18.56,1200.0,13.873,13.8805,13.873,13.8805,1200.0
2005-08-15 09:55:00,18.56,18.56,18.56,18.56,800.0,13.8805,13.8805,13.8805,13.8805,800.0
2005-08-15 10:00:00,18.56,18.56,18.53,18.53,1400.0,13.8805,13.8805,13.858,13.858,1400.0
2005-08-15 10:05:00,18.54,18.54,18.44,18.46,13200.0,13.8655,13.8655,13.7907,13.8057,13200.0
2005-08-15 10:10:00,18.48,18.48,18.38,18.42,4000.0,13.8206,13.8206,13.7459,13.7758,4000.0
2005-08-15 10:15:00,18.42,18.42,18.38,18.38,14600.0,13.7758,13.7758,13.7459,13.7459,14600.0
2005-08-15 10:20:00,18.4,18.41,18.4,18.41,3600.0,13.7608,13.7683,13.7608,13.7683,3600.0
2005-08-15 10:25:00,18.41,18.45,18.41,18.44,5800.0,13.7683,13.7982,13.7683,13.7907,5800.0
2005-08-15 10:30:00,18.45,18.45,18.45,18.45,1600.0,13.7982,13.7982,13.7982,13.7982,1600.0
2005-08-15 10:35:00,18.46,18.47,18.46,18.47,1000.0,13.8057,13.8132,13.8057,13.8132,1000.0
2005-08-15 10:40:00,18.47,18.47,18.46,18.46,800.0,13.8132,13.8132,13.8057,13.8057,800.0
2005-08-15 10:45:00,18.46,18.46,18.44,18.45,4800.0,13.8057,13.8057,13.7907,13.7982,4800.0
2005-08-15 10:50:00,18.44,18.44,18.42,18.42,600.0,13.7907,13.7907,13.7758,13.7758,600.0
2005-08-15 10:55:00,18.43,18.43,18.41,18.43,3400.0,13.7832,13.7832,13.7683,13.7832,3400.0
2005-08-15 11:00:00,18.43,18.48,18.43,18.48,2200.0,13.7832,13.8206,13.7832,13.8206,2200.0
2005-08-15 11:05:00,18.46,18.46,18.46,18.46,1600.0,13.8057,13.8057,13.8057,13.8057,1600.0
2005-08-15 11:10:00,18.44,18.45,18.44,18.45,1800.0,13.7907,13.7982,13.7907,13.7982,1800.0
2005-08-15 11:15:00,18.45,18.46,18.45,18.45,3400.0,13.7982,13.8057,13.7982,13.7982,3400.0
2005-08-15 11:20:00,18.46,18.46,18.46,18.46,200.0,13.8057,13.8057,13.8057,13.8057,200.0
2005-08-15 11:25:00,18.45,18.46,18.45,18.46,2600.0,13.7982,13.8057,13.7982,13.8057,2600.0
2005-08-15 11:30:00,18.45,18.45,18.44,18.44,2600.0,13.7982,13.7982,13.7907,13.7907,2600.0
2005-08-15 11:35:00,18.43,18.43,18.42,18.43,2600.0,13.7832,13.7832,13.7758,13.7832,2600.0
2005-08-15 11:40:00,18.42,18.42,18.4,18.42,5400.0,13.7758,13.7758,13.7608,13.7758,5400.0
2005-08-15 11:45:00,18.42,18.5,18.42,18.5,7800.0,13.7758,13.8356,13.7758,13.8356,7800.0
2005-08-15 11:50:00,18.46,18.46,18.43,18.45,3400.0,13.8057,13.8057,13.7832,13.7982,3400.0
2005-08-15 11:55:00,18.45,18.46,18.45,18.45,1400.0,13.7982,13.8057,13.7982,13.7982,1400.0
2005-08-15 12:00:00,18.45,18.46,18.45,18.46,800.0,13.7982,13.8057,13.7982,13.8057,800.0
2005-08-15 12:05:00,18.46,18.46,18.46,18.46,0.0,13.8057,13.8057,13.8057,13.8057,0.0
2005-08-15 12:10:00,18.46,18.46,18.45,18.46,1200.0,13.8057,13.8057,13.7982,13.8057,1200.0
2005-08-15 12:15:00,18.46,18.5,18.46,18.5,1600.0,13.8057,13.8356,13.8057,13.8356,1600.0
2005-08-15 12:20:00,18.48,18.48,18.47,18.47,600.0,13.8206,13.8206,13.8132,13.8132,600.0
2005-08-15 12:25:00,18.47,18.5,18.47,18.5,1600.0,13.8132,13.8356,13.8132,13.8356,1600.0
2005-08-15 12:30:00,18.5,18.5,18.5,18.5,800.0,13.8356,13.8356,13.8356,13.8356,800.0
2005-08-15 12:35:00,18.5,18.5,18.49,18.49,800.0,13.8356,13.8356,13.8281,13.8281,800.0
2005-08-15 12:40:00,18.5,18.51,18.5,18.51,1200.0,13.8356,13.8431,13.8356,13.8431,1200.0
2005-08-15 12:45:00,18.51,18.51,18.5,18.5,400.0,13.8431,13.8431,13.8356,13.8356,400.0
2005-08-15 12:50:00,18.5,18.5,18.5,18.5,1800.0,13.8356,13.8356,13.8356,13.8356,1800.0
2005-08-15 12:55:00,18.5,18.5,18.5,18.5,0.0,13.8356,13.8356,13.8356,13.8356,0.0
2005-08-15 13:00:00,18.47,18.47,18.47,18.47,200.0,13.8132,13.8132,13.8132,13.8132,200.0
2005-08-15 13:05:00,18.47,18.47,18.46,18.46,2200.0,13.8132,13.8132,13.8057,13.8057,2200.0
2005-08-15 13:10:00,18.46,18.46,18.43,18.43,5400.0,13.8057,13.8057,13.7832,13.7832,5400.0
2005-08-15 13:15:00,18.43,18.44,18.43,18.43,6200.0,13.7832,13.7907,13.7832,13.7832,6200.0
2005-08-15 13:20:00,18.43,18.47,18.43,18.47,8400.0,13.7832,13.8132,13.7832,13.8132,8400.0
2005-08-15 13:25:00,18.48,18.48,18.47,18.47,1400.0,13.8206,13.8206,13.8132,13.8132,1400.0
2005-08-15 13:30:00,18.47,18.5,18.47,18.49,8800.0,13.8132,13.8356,13.8132,13.8281,8800.0
2005-08-15 13:35:00,18.5,18.5,18.49,18.5,2600.0,13.8356,13.8356,13.8281,13.8356,2600.0
2005-08-15 13:40:00,18.5,18.5,18.5,18.5,200.0,13.8356,13.8356,13.8356,13.8356,200.0
2005-08-15 13:45:00,18.5,18.5,18.5,18.5,14400.0,13.8356,13.8356,13.8356,13.8356,14400.0
2005-08-15 13:50:00,18.53,18.53,18.52,18.52,1000.0,13.858,13.858,13.8506,13.8506,1000.0
2005-08-15 13:55:00,18.5,18.5,18.45,18.45,7400.0,13.8356,13.8356,13.7982,13.7982,7400.0
2005-08-15 14:00:00,18.45,18.45,18.45,18.45,800.0,13.7982,13.7982,13.7982,13.7982,800.0
2005-08-15 14:05:00,18.46,18.46,18.46,18.46,4600.0,13.8057,13.8057,13.8057,13.8057,4600.0
2005-08-15 14:10:00,18.46,18.47,18.46,18.47,1200.0,13.8057,13.8132,13.8057,13.8132,1200.0
2005-08-15 14:15:00,18.46,18.46,18.45,18.45,5200.0,13.8057,13.8057,13.7982,13.7982,5200.0
2005-08-15 14:20:00,18.45,18.45,18.41,18.43,3600.0,13.7982,13.7982,13.7683,13.7832,3600.0
2005-08-15 14:25:00,18.42,18.43,18.42,18.42,2000.0,13.7758,13.7832,13.7758,13.7758,2000.0
2005-08-15 14:30:00,18.42,18.42,18.41,18.41,5200.0,13.7758,13.7758,13.7683,13.7683,5200.0
2005-08-15 14:35:00,18.41,18.42,18.41,18.42,5600.0,13.7683,13.7758,13.7683,13.7758,5600.0
2005-08-15 14:40:00,18.42,18.42,18.41,18.41,3400.0,13.7758,13.7758,13.7683,13.7683,3400.0
2005-08-15 14:45:00,18.41,18.41,18.4,18.4,3400.0,13.7683,13.7683,13.7608,13.7608,3400.0
2005-08-15 14:50:00,18.4,18.45,18.4,18.43,5600.0,13.7608,13.7982,13.7608,13.7832,5600.0
2005-08-15 14:55:00,18.43,18.45,18.42,18.45,9400.0,13.7832,13.7982,13.7758,13.7982,9400.0
2005-08-15 15:00:00,18.45,18.45,18.43,18.43,2800.0,13.7982,13.7982,13.7832,13.7832,2800.0
2005-08-15 15:05:00,18.43,18.46,18.43,18.45,5200.0,13.7832,13.8057,13.7832,13.7982,5200.0
2005-08-15 15:10:00,18.38,18.43,18.38,18.43,23200.0,13.7459,13.7832,13.7459,13.7832,23200.0
2005-08-15 15:15:00,18.43,18.43,18.41,18.43,5400.0,13.7832,13.7832,13.7683,13.7832,5400.0
2005-08-15 15:20:00,18.42,18.42,18.41,18.42,2400.0,13.7758,13.7758,13.7683,13.7758,2400.0
2005-08-15 15:25:00,18.42,18.43,18.4,18.41,7800.0,13.7758,13.7832,13.7608,13.7683,7800.0
2005-08-15 15:30:00,18.42,18.48,18.38,18.38,9000.0,13.7758,13.8206,13.7459,13.7459,9000.0
2005-08-15 15:35:00,18.39,18.42,18.39,18.39,8400.0,13.7533,13.7758,13.7533,13.7533,8400.0
2005-08-15 15:40:00,18.39,18.46,18.39,18.46,7000.0,13.7533,13.8057,13.7533,13.8057,7000.0
2005-08-15 15:45:00,18.47,18.47,18.43,18.43,11600.0,13.8132,13.8132,13.7832,13.7832,11600.0
2005-08-15 15:50:00,18.43,18.43,18.42,18.43,6800.0,13.7832,13.7832,13.7758,13.7832,6800.0
2005-08-15 15:55:00,18.42,18.43,18.42,18.43,16000.0,13.7758,13.7832,13.7758,13.7832,16000.0
2005-08-16 09:30:00,18.43,18.43,18.4,18.4,1600.0,13.7832,13.7832,13.7608,13.7608,1600.0
2005-08-16 09:35:00,18.42,18.42,18.3,18.3,8200.0,13.7758,13.7758,13.686,13.686,8200.0
2005-08-16 09:40:00,18.31,18.34,18.31,18.34,5400.0,13.6935,13.7159,13.6935,13.7159,5400.0
2005-08-16 09:45:00,18.33,18.38,18.33,18.38,2400.0,13.7085,13.7459,13.7085,13.7459,2400.0
2005-08-16 09:50:00,18.4,18.43,18.39,18.39,2800.0,13.7608,13.7832,13.7533,13.7533,2800.0
2005-08-16 09:55:00,18.38,18.38,18.38,18.38,1400.0,13.7459,13.7459,13.7459,13.7459,1400.0
2005-08-16 10:00:00,18.38,18.38,18.36,18.36,3000.0,13.7459,13.7459,13.7309,13.7309,3000.0
2005-08-16 10:05:00,18.34,18.35,18.31,18.32,7600.0,13.7159,13.7234,13.6935,13.701,7600.0
2005-08-16 10:10:00,18.32,18.33,18.3,18.33,3800.0,13.701,13.7085,13.686,13.7085,3800.0
2005-08-16 10:15:00,18.33,18.33,18.32,18.32,3200.0,13.7085,13.7085,13.701,13.701,3200.0
2005-08-16 10:20:00,18.31,18.31,18.29,18.29,2800.0,13.6935,13.6935,13.6785,13.6785,2800.0
2005-08-16 10:25:00,18.29,18.33,18.28,18.28,17800.0,13.6785,13.7085,13.6711,13.6711,17800.0
2005-08-16 10:30:00,18.27,18.27,18.25,18.25,3400.0,13.6636,13.6636,13.6486,13.6486,3400.0
2005-08-16 10:35:00,18.25,18.28,18.25,18.28,3800.0,13.6486,13.6711,13.6486,13.6711,3800.0
2005-08-16 10:40:00,18.25,18.28,18.25,18.25,2600.0,13.6486,13.6711,13.6486,13.6486,2600.0
2005-08-16 10:45:00,18.25,18.25,18.2,18.2,4200.0,13.6486,13.6486,13.6112,13.6112,4200.0
2005-08-16 10:50:00,18.18,18.22,18.18,18.22,1400.0,13.5963,13.6262,13.5963,13.6262,1400.0
2005-08-16 10:55:00,18.22,18.22,18.22,18.22,1600.0,13.6262,13.6262,13.6262,13.6262,1600.0
2005-08-16 11:00:00,18.22,18.24,18.22,18.24,1400.0,13.6262,13.6412,13.6262,13.6412,1400.0
2005-08-16 11:05:00,18.24,18.26,18.24,18.25,1200.0,13.6412,13.6561,13.6412,13.6486,1200.0
2005-08-16 11:10:00,18.25,18.25,18.25,18.25,200.0,13.6486,13.6486,13.6486,13.6486,200.0
2005-08-16 11:15:00,18.26,18.27,18.26,18.27,2000.0,13.6561,13.6636,13.6561,13.6636,2000.0
2005-08-16 11:20:00,18.27,18.28,18.26,18.26,2400.0,13.6636,13.6711,13.6561,13.6561,2400.0
2005-08-16 11:25:00,18.25,18.25,18.23,18.24,1400.0,13.6486,13.6486,13.6337,13.6412,1400.0
2005-08-16 11:30:00,18.24,18.27,18.24,18.27,1600.0,13.6412,13.6636,13.6412,13.6636,1600.0
2005-08-16 11:35:00,18.27,18.28,18.25,18.28,1600.0,13.6636,13.6711,13.6486,13.6711,1600.0
2005-08-16 11:40:00,18.29,18.31,18.29,18.31,2200.0,13.6785,13.6935,13.6785,13.6935,2200.0
2005-08-16 11:45:00,18.31,18.32,18.31,18.32,600.0,13.6935,13.701,13.6935,13.701,600.0
2005-08-16 11:50:00,18.31,18.31,18.3,18.31,3600.0,13.6935,13.6935,13.686,13.6935,3600.0
2005-08-16 11:55:00,18.3,18.31,18.3,18.31,3400.0,13.686,13.6935,13.686,13.6935,3400.0
2005-08-16 12:00:00,18.3,18.32,18.3,18.32,3200.0,13.686,13.701,13.686,13.701,3200.0
2005-08-16 12:05:00,18.31,18.31,18.3,18.3,8000.0,13.6935,13.6935,13.686,13.686,8000.0
2005-08-16 12:10:00,18.3,18.3,18.29,18.3,2000.0,13.686,13.686,13.6785,13.686,2000.0
2005-08-16 12:15:00,18.3,18.3,18.3,18.3,600.0,13.686,13.686,13.686,13.686,600.0
2005-08-16 12:20:00,18.3,18.31,18.28,18.28,62800.0,13.686,13.6935,13.6711,13.6711,62800.0
2005-08-16 12:25:00,18.29,18.32,18.29,18.32,4200.0,13.6785,13.701,13.6785,13.701,4200.0
2005-08-16 12:30:00,18.32,18.33,18.32,18.33,2000.0,13.701,13.7085,13.701,13.7085,2000.0
2005-08-16 12:35:00,18.31,18.32,18.3,18.3,2200.0,13.6935,13.701,13.686,13.686,2200.0
2005-08-16 12:40:00,18.31,18.31,18.31,18.31,400.0,13.6935,13.6935,13.6935,13.6935,400.0
2005-08-16 12:45:00,18.29,18.29,18.28,18.28,2600.0,13.6785,13.6785,13.6711,13.6711,2600.0
2005-08-16 12:50:00,18.27,18.28,18.27,18.28,1400.0,13.6636,13.6711,13.6636,13.6711,1400.0
2005-08-16 12:55:00,18.27,18.27,18.25,18.25,2800.0,13.6636,13.6636,13.6486,13.6486,2800.0
2005-08-16 13:00:00,18.25,18.25,18.25,18.25,1200.0,13.6486,13.6486,13.6486,13.6486,1200.0
2005-08-16 13:05:00,18.26,18.26,18.26,18.26,1000.0,13.6561,13.6561,13.6561,13.6561,1000.0
2005-08-16 13:10:00,18.28,18.29,18.28,18.29,1000.0,13.6711,13.6785,13.6711,13.6785,1000.0
2005-08-16 13:15:00,18.3,18.3,18.3,18.3,800.0,13.686,13.686,13.686,13.686,800.0
2005-08-16 13:20:00,18.3,18.32,18.28,18.32,3400.0,13.686,13.701,13.6711,13.701,3400.0
2005-08-16 13:25:00,18.32,18.32,18.32,18.32,600.0,13.701,13.701,13.701,13.701,600.0
2005-08-16 13:30:00,18.32,18.32,18.32,18.32,400.0,13.701,13.701,13.701,13.701,400.0
2005-08-16 13:35:00,18.31,18.31,18.31,18.31,200.0,13.6935,13.6935,13.6935,13.6935,200.0
2005-08-16 13:40:00,18.3,18.31,18.3,18.3,1600.0,13.686,13.6935,13.686,13.686,1600.0
2005-08-16 13:45:00,18.3,18.3,18.3,18.3,0.0,13.686,13.686,13.686,13.686,0.0
2005-08-16 13:50:00,18.29,18.29,18.26,18.26,2000.0,13.6785,13.6785,13.6561,13.6561,2000.0
2005-08-16 13:55:00,18.26,18.26,18.25,18.25,1200.0,13.6561,13.6561,13.6486,13.6486,1200.0
2005-08-16 14:00:00,18.25,18.27,18.25,18.27,2400.0,13.6486,13.6636,13.6486,13.6636,2400.0
2005-08-16 14:05:00,18.27,18.27,18.27,18.27,800.0,13.6636,13.6636,13.6636,13.6636,800.0
2005-08-16 14:10:00,18.26,18.26,18.25,18.25,3200.0,13.6561,13.6561,13.6486,13.6486,3200.0
2005-08-16 14:15:00,18.25,18.27,18.25,18.27,11800.0,13.6486,13.6636,13.6486,13.6636,11800.0
2005-08-16 14:20:00,18.27,18.27,18.26,18.27,1400.0,13.6636,13.6636,13.6561,13.6636,1400.0
2005-08-16 14:25:00,18.27,18.27,18.26,18.26,1000.0,13.6636,13.6636,13.6561,13.6561,1000.0
2005-08-16 14:30:00,18.26,18.27,18.26,18.27,3000.0,13.6561,13.6636,13.6561,13.6636,3000.0
2005-08-16 14:35:00,18.28,18.3,18.28,18.3,2400.0,13.6711,13.686,13.6711,13.686,2400.0
2005-08-16 14:40:00,18.3,18.3,18.3,18.3,600.0,13.686,13.686,13.686,13.686,600.0
2005-08-16 14:45:00,18.3,18.3,18.3,18.3,1400.0,13.686,13.686,13.686,13.686,1400.0
2005-08-16 14:50:00,18.3,18.31,18.27,18.27,4000.0,13.686,13.6935,13.6636,13.6636,4000.0
2005-08-16 14:55:00,18.28,18.28,18.28,18.28,6600.0,13.6711,13.6711,13.6711,13.6711,6600.0
2005-08-16 15:00:00,18.28,18.28,18.26,18.26,6400.0,13.6711,13.6711,13.6561,13.6561,6400.0
2005-08-16 15:05:00,18.27,18.31,18.25,18.25,5600.0,13.6636,13.6935,13.6486,13.6486,5600.0
2005-08-16 15:10:00,18.25,18.25,18.24,18.25,3800.0,13.6486,13.6486,13.6412,13.6486,3800.0
2005-08-16 15:15:00,18.22,18.22,18.2,18.21,4000.0,13.6262,13.6262,13.6112,13.6187,4000.0
2005-08-16 15:20:00,18.21,18.21,18.18,18.18,3800.0,13.6187,13.6187,13.5963,13.5963,3800.0
2005-08-16 15:25:00,18.18,18.18,18.18,18.18,2200.0,13.5963,13.5963,13.5963,13.5963,2200.0
2005-08-16 15:30:00,18.18,18.2,18.18,18.2,7800.0,13.5963,13.6112,13.5963,13.6112,7800.0
2005-08-16 15:35:00,18.18,18.19,18.18,18.18,61400.0,13.5963,13.6038,13.5963,13.5963,61400.0
2005-08-16 15:40:00,18.19,18.2,18.18,18.18,108200.0,13.6038,13.6112,13.5963,13.5963,108200.0
2005-08-16 15:45:00,18.18,18.21,18.18,18.21,7400.0,13.5963,13.6187,13.5963,13.6187,7400.0
2005-08-16 15:50:00,18.2,18.21,18.2,18.21,11000.0,13.6112,13.6187,13.6112,13.6187,11000.0
2005-08-16 15:55:00,18.21,18.21,18.2,18.2,23400.0,13.6187,13.6187,13.6112,13.6112,23400.0
2005-08-17 09:30:00,18.23,18.23,18.19,18.19,1000.0,13.6337,13.6337,13.6038,13.6038,1000.0
2005-08-17 09:35:00,18.19,18.19,18.15,18.15,1600.0,13.6038,13.6038,13.5738,13.5738,1600.0
2005-08-17 09:40:00,18.15,18.15,18.15,18.15,0.0,13.5738,13.5738,13.5738,13.5738,0.0
2005-08-17 09:45:00,18.13,18.13,18.13,18.13,600.0,13.5589,13.5589,13.5589,13.5589,600.0
2005-08-17 09:50:00,18.13,18.13,18.13,18.13,600.0,13.5589,13.5589,13.5589,13.5589,600.0
2005-08-17 09:55:00,18.11,18.11,18.11,18.11,400.0,13.5439,13.5439,13.5439,13.5439,400.0
2005-08-17 10:00:00,18.11,18.11,18.1,18.1,3200.0,13.5439,13.5439,13.5364,13.5364,3200.0
2005-08-17 10:05:00,18.09,18.09,18.08,18.09,1200.0,13.529,13.529,13.5215,13.529,1200.0
2005-08-17 10:10:00,18.06,18.06,18.03,18.04,6600.0,13.5065,13.5065,13.4841,13.4916,6600.0
2005-08-17 10:15:00,18.04,18.04,17.97,17.98,41600.0,13.4916,13.4916,13.4392,13.4467,41600.0
2005-08-17 10:20:00,17.96,18.0,17.95,18.0,29800.0,13.4317,13.4617,13.4243,13.4617,29800.0
2005-08-17 10:25:00,18.0,18.0,18.0,18.0,24400.0,13.4617,13.4617,13.4617,13.4617,24400.0
2005-08-17 10:30:00,17.98,17.99,17.95,17.98,60000.0,13.4467,13.4542,13.4243,13.4467,60000.0
2005-08-17 10:35:00,17.98,18.02,17.98,18.02,7800.0,13.4467,13.4766,13.4467,13.4766,7800.0
2005-08-17 10:40:00,18.03,18.05,18.03,18.05,2000.0,13.4841,13.4991,13.4841,13.4991,2000.0
2005-08-17 10:45:00,18.07,18.07,18.05,18.06,1000.0,13.514,13.514,13.4991,13.5065,1000.0
2005-08-17 10:50:00,18.07,18.11,18.07,18.11,6400.0,13.514,13.5439,13.514,13.5439,6400.0
2005-08-17 10:55:00,18.11,18.11,18.07,18.09,5400.0,13.5439,13.5439,13.514,13.529,5400.0
2005-08-17 11:00:00,18.09,18.13,18.09,18.13,4200.0,13.529,13.5589,13.529,13.5589,4200.0
2005-08-17 11:05:00,18.13,18.14,18.1,18.1,9400.0,13.5589,13.5664,13.5364,13.5364,9400.0
2005-08-17 11:10:00,18.09,18.09,18.07,18.07,19600.0,13.529,13.529,13.514,13.514,19600.0
2005-08-17 11:15:00,18.08,18.09,18.05,18.05,3800.0,13.5215,13.529,13.4991,13.4991,3800.0
2005-08-17 11:20:00,18.05,18.06,18.04,18.05,4200.0,13.4991,13.5065,13.4916,13.4991,4200.0
2005-08-17 11:25:00,18.05,18.05,18.05,18.05,2600.0,13.4991,13.4991,13.4991,13.4991,2600.0
2005-08-17 11:30:00,18.05,18.05,18.05,18.05,3200.0,13.4991,13.4991,13.4991,13.4991,3200.0
2005-08-17 11:35:00,18.05,18.05,18.05,18.05,0.0,13.4991,13.4991,13.4991,13.4991,0.0
2005-08-17 11:40:00,18.05,18.05,18.04,18.04,2000.0,13.4991,13.4991,13.4916,13.4916,2000.0
2005-08-17 11:45:00,18.03,18.03,18.03,18.03,200.0,13.4841,13.4841,13.4841,13.4841,200.0
2005-08-17 11:50:00,18.03,18.03,18.03,18.03,2600.0,13.4841,13.4841,13.4841,13.4841,2600.0
2005-08-17 11:55:00,18.04,18.04,18.03,18.04,1400.0,13.4916,13.4916,13.4841,13.4916,1400.0
2005-08-17 12:00:00,18.03,18.03,18.03,18.03,600.0,13.4841,13.4841,13.4841,13.4841,600.0
2005-08-17 12:05:00,18.04,18.05,18.04,18.05,2200.0,13.4916,13.4991,13.4916,13.4991,2200.0
2005-08-17 12:10:00,18.05,18.05,18.04,18.04,1600.0,13.4991,13.4991,13.4916,13.4916,1600.0
2005-08-17 12:15:00,18.05,18.07,18.04,18.05,8600.0,13.4991,13.514,13.4916,13.4991,8600.0
2005-08-17 12:20:00,18.05,18.08,18.05,18.06,2800.0,13.4991,13.5215,13.4991,13.5065,2800.0
2005-08-17 12:25:00,18.05,18.05,18.04,18.04,1400.0,13.4991,13.4991,13.4916,13.4916,1400.0
2005-08-17 12:30:00,18.05,18.06,18.05,18.06,5200.0,13.4991,13.5065,13.4991,13.5065,5200.0
2005-08-17 12:35:00,18.06,18.06,18.06,18.06,1800.0,13.5065,13.5065,13.5065,13.5065,1800.0
2005-08-17 12:40:00,18.09,18.09,18.06,18.08,3800.0,13.529,13.529,13.5065,13.5215,3800.0
2005-08-17 12:45:00,18.08,18.08,18.08,18.08,400.0,13.5215,13.5215,13.5215,13.5215,400.0
2005-08-17 12:50:00,18.07,18.08,18.05,18.06,3800.0,13.514,13.5215,13.4991,13.5065,3800.0
2005-08-17 12:55:00,18.06,18.06,18.06,18.06,2400.0,13.5065,13.5065,13.5065,13.5065,2400.0
2005-08-17 13:00:00,18.06,18.07,18.06,18.07,4400.0,13.5065,13.514,13.5065,13.514,4400.0
2005-08-17 13:05:00,18.07,18.08,18.07,18.08,2600.0,13.514,13.5215,13.514,13.5215,2600.0
2005-08-17 13:10:00,18.07,18.07,18.06,18.07,2200.0,13.514,13.514,13.5065,13.514,2200.0
2005-08-17 13:15:00,18.07,18.07,18.07,18.07,3800.0,13.514,13.514,13.514,13.514,3800.0
2005-08-17 13:20:00,18.08,18.09,18.08,18.08,2600.0,13.5215,13.529,13.5215,13.5215,2600.0
2005-08-17 13:25:00,18.08,18.08,18.08,18.08,0.0,13.5215,13.5215,13.5215,13.5215,0.0
2005-08-17 13:30:00,18.08,18.09,18.08,18.09,2000.0,13.5215,13.529,13.5215,13.529,2000.0
2005-08-17 13:35:00,18.08,18.09,18.08,18.09,3200.0,13.5215,13.529,13.5215,13.529,3200.0
2005-08-17 13:40:00,18.09,18.09,18.09,18.09,2400.0,13.529,13.529,13.529,13.529,2400.0
2005-08-17 13:45:00,18.08,18.08,18.08,18.08,400.0,13.5215,13.5215,13.5215,13.5215,400.0
2005-08-17 13:50:00,18.08,18.08,18.08,18.08,2000.0,13.5215,13.5215,13.5215,13.5215,2000.0
2005-08-17 13:55:00,18.08,18.08,18.08,18.08,0.0,13.5215,13.5215,13.5215,13.5215,0.0
2005-08-17 14:00:00,18.08,18.08,18.08,18.08,2200.0,13.5215,13.5215,13.5215,13.5215,2200.0
2005-08-17 14:05:00,18.08,18.08,18.06,18.06,3200.0,13.5215,13.5215,13.5065,13.5065,3200.0
2005-08-17 14:10:00,18.06,18.06,18.04,18.05,2800.0,13.5065,13.5065,13.4916,13.4991,2800.0
2005-08-17 14:15:00,18.06,18.07,18.06,18.07,2600.0,13.5065,13.514,13.5065,13.514,2600.0
2005-08-17 14:20:00,18.07,18.08,18.07,18.08,2400.0,13.514,13.5215,13.514,13.5215,2400.0
2005-08-17 14:25:00,18.08,18.1,18.06,18.06,3600.0,13.5215,13.5364,13.5065,13.5065,3600.0
2005-08-17 14:30:00,18.07,18.07,18.05,18.07,2200.0,13.514,13.514,13.4991,13.514,2200.0
2005-08-17 14:35:00,18.07,18.08,18.07,18.07,4200.0,13.514,13.5215,13.514,13.514,4200.0
2005-08-17 14:40:00,18.05,18.06,18.05,18.06,4000.0,13.4991,13.5065,13.4991,13.5065,4000.0
2005-08-17 14:45:00,18.06,18.08,18.06,18.08,4600.0,13.5065,13.5215,13.5065,13.5215,4600.0
2005-08-17 14:50:00,18.08,18.08,18.08,18.08,1200.0,13.5215,13.5215,13.5215,13.5215,1200.0
2005-08-17 14:55:00,18.08,18.08,18.07,18.07,3800.0,13.5215,13.5215,13.514,13.514,3800.0
2005-08-17 15:00:00,18.07,18.09,18.07,18.09,2600.0,13.514,13.529,13.514,13.529,2600.0
2005-08-17 15:05:00,18.09,18.11,18.09,18.1,2400.0,13.529,13.5439,13.529,13.5364,2400.0
2005-08-17 15:10:00,18.1,18.11,18.1,18.11,3400.0,13.5364,13.5439,13.5364,13.5439,3400.0
2005-08-17 15:15:00,18.15,18.18,18.15,18.16,30600.0,13.5738,13.5963,13.5738,13.5813,30600.0
2005-08-17 15:20:00,18.16,18.17,18.16,18.16,9000.0,13.5813,13.5888,13.5813,13.5813,9000.0
2005-08-17 15:25:00,18.17,18.17,18.13,18.13,800.0,13.5888,13.5888,13.5589,13.5589,800.0
2005-08-17 15:30:00,18.14,18.14,18.13,18.14,4600.0,13.5664,13.5664,13.5589,13.5664,4600.0
2005-08-17 15:35:00,18.13,18.13,18.13,18.13,200.0,13.5589,13.5589,13.5589,13.5589,200.0
2005-08-17 15:40:00,18.13,18.13,18.13,18.13,1400.0,13.5589,13.5589,13.5589,13.5589,1400.0
2005-08-17 15:45:00,18.12,18.13,18.12,18.13,4000.0,13.5514,13.5589,13.5514,13.5589,4000.0
2005-08-17 15:50:00,18.11,18.11,18.1,18.1,3000.0,13.5439,13.5439,13.5364,13.5364,3000.0
2005-08-17 15:55:00,18.1,18.1,18.1,18.1,11000.0,13.5364,13.5364,13.5364,13.5364,11000.0
2005-08-18 09:30:00,18.09,18.09,18.05,18.05,54600.0,13.529,13.529,13.4991,13.4991,54600.0
2005-08-18 09:35:00,18.06,18.06,18.04,18.06,3000.0,13.5065,13.5065,13.4916,13.5065,3000.0
2005-08-18 09:40:00,18.06,18.06,18.0,18.02,4600.0,13.5065,13.5065,13.4617,13.4766,4600.0
2005-08-18 09:45:00,18.04,18.04,18.0,18.0,2800.0,13.4916,13.4916,13.4617,13.4617,2800.0
2005-08-18 09:50:00,18.03,18.03,18.0,18.0,4200.0,13.4841,13.4841,13.4617,13.4617,4200.0
2005-08-18 09:55:00,18.0,18.0,18.0,18.0,800.0,13.4617,13.4617,13.4617,13.4617,800.0
2005-08-18 10:00:00,18.0,18.05,18.0,18.05,4600.0,13.4617,13.4991,13.4617,13.4991,4600.0
2005-08-18 10:05:00,18.03,18.07,18.03,18.07,3800.0,13.4841,13.514,13.4841,13.514,3800.0
2005-08-18 10:10:00,18.05,18.06,18.05,18.06,1600.0,13.4991,13.5065,13.4991,13.5065,1600.0
2005-08-18 10:15:00,18.04,18.1,18.04,18.1,6600.0,13.4916,13.5364,13.4916,13.5364,6600.0
2005-08-18 10:20:00,18.11,18.11,18.11,18.11,200.0,13.5439,13.5439,13.5439,13.5439,200.0
2005-08-18 10:25:00,18.11,18.11,18.07,18.08,4000.0,13.5439,13.5439,13.514,13.5215,4000.0
2005-08-18 10:30:00,18.09,18.13,18.09,18.13,800.0,13.529,13.5589,13.529,13.5589,800.0
2005-08-18 10:35:00,18.14,18.15,18.11,18.14,4200.0,13.5664,13.5738,13.5439,13.5664,4200.0
2005-08-18 10:40:00,18.14,18.14,18.14,18.14,600.0,13.5664,13.5664,13.5664,13.5664,600.0
2005-08-18 10:45:00,18.14,18.14,18.14,18.14,200.0,13.5664,13.5664,13.5664,13.5664,200.0
2005-08-18 10:50:00,18.14,18.14,18.14,18.14,0.0,13.5664,13.5664,13.5664,13.5664,0.0
2005-08-18 10:55:00,18.12,18.12,18.1,18.1,1600.0,13.5514,13.5514,13.5364,13.5364,1600.0
2005-08-18 11:00:00,18.1,18.1,18.1,18.1,200.0,13.5364,13.5364,13.5364,13.5364,200.0
2005-08-18 11:05:00,18.11,18.11,18.11,18.11,2400.0,13.5439,13.5439,13.5439,13.5439,2400.0
2005-08-18 11:10:00,18.11,18.11,18.1,18.1,149400.0,13.5439,13.5439,13.5364,13.5364,149400.0
2005-08-18 11:15:00,18.1,18.1,18.1,18.1,400.0,13.5364,13.5364,13.5364,13.5364,400.0
2005-08-18 11:20:00,18.11,18.11,18.11,18.11,200.0,13.5439,13.5439,13.5439,13.5439,200.0
2005-08-18 11:25:00,18.11,18.13,18.11,18.11,2200.0,13.5439,13.5589,13.5439,13.5439,2200.0
2005-08-18 11:30:00,18.11,18.11,18.11,18.11,200.0,13.5439,13.5439,13.5439,13.5439,200.0
2005-08-18 11:35:00,18.11,18.11,18.11,18.11,0.0,13.5439,13.5439,13.5439,13.5439,0.0
2005-08-18 11:40:00,18.1,18.13,18.1,18.11,1800.0,13.5364,13.5589,13.5364,13.5439,1800.0
2005-08-18 11:45:00,18.11,18.13,18.11,18.12,3000.0,13.5439,13.5589,13.5439,13.5514,3000.0
2005-08-18 11:50:00,18.11,18.12,18.11,18.12,1400.0,13.5439,13.5514,13.5439,13.5514,1400.0
2005-08-18 11:55:00,18.12,18.12,18.12,18.12,600.0,13.5514,13.5514,13.5514,13.5514,600.0
2005-08-18 12:00:00,18.12,18.15,18.12,18.13,3200.0,13.5514,13.5738,13.5514,13.5589,3200.0
2005-08-18 12:05:00,18.13,18.13,18.13,18.13,600.0,13.5589,13.5589,13.5589,13.5589,600.0
2005-08-18 12:10:00,18.14,18.15,18.13,18.14,3400.0,13.5664,13.5738,13.5589,13.5664,3400.0
2005-08-18 12:15:00,18.14,18.14,18.14,18.14,0.0,13.5664,13.5664,13.5664,13.5664,0.0
2005-08-18 12:20:00,18.14,18.14,18.14,18.14,1200.0,13.5664,13.5664,13.5664,13.5664,1200.0
2005-08-18 12:25:00,18.14,18.18,18.14,18.18,15400.0,13.5664,13.5963,13.5664,13.5963,15400.0
2005-08-18 12:30:00,18.18,18.18,18.17,18.17,800.0,13.5963,13.5963,13.5888,13.5888,800.0
2005-08-18 12:35:00,18.17,18.17,18.15,18.16,3000.0,13.5888,13.5888,13.5738,13.5813,3000.0
2005-08-18 12:40:00,18.15,18.15,18.15,18.15,600.0,13.5738,13.5738,13.5738,13.5738,600.0
2005-08-18 12:45:00,18.15,18.15,18.15,18.15,0.0,13.5738,13.5738,13.5738,13.5738,0.0
2005-08-18 12:50:00,18.15,18.16,18.15,18.15,1000.0,13.5738,13.5813,13.5738,13.5738,1000.0
2005-08-18 12:55:00,18.16,18.16,18.16,18.16,2000.0,13.5813,13.5813,13.5813,13.5813,2000.0
2005-08-18 13:00:00,18.16,18.16,18.13,18.13,7800.0,13.5813,13.5813,13.5589,13.5589,7800.0
2005-08-18 13:05:00,18.13,18.13,18.13,18.13,4200.0,13.5589,13.5589,13.5589,13.5589,4200.0
2005-08-18 13:10:00,18.13,18.13,18.11,18.11,1000.0,13.5589,13.5589,13.5439,13.5439,1000.0
2005-08-18 13:15:00,18.11,18.11,18.11,18.11,0.0,13.5439,13.5439,13.5439,13.5439,0.0
2005-08-18 13:20:00,18.11,18.12,18.11,18.12,2600.0,13.5439,13.5514,13.5439,13.5514,2600.0
2005-08-18 13:25:00,18.11,18.11,18.07,18.09,9600.0,13.5439,13.5439,13.514,13.529,9600.0
2005-08-18 13:30:00,18.09,18.1,18.08,18.1,1800.0,13.529,13.5364,13.5215,13.5364,1800.0
2005-08-18 13:35:00,18.1,18.1,18.1,18.1,200.0,13.5364,13.5364,13.5364,13.5364,200.0
2005-08-18 13:40:00,18.09,18.09,18.09,18.09,1000.0,13.529,13.529,13.529,13.529,1000.0
2005-08-18 13:45:00,18.09,18.09,18.09,18.09,1800.0,13.529,13.529,13.529,13.529,1800.0
2005-08-18 13:50:00,18.09,18.09,18.07,18.07,4000.0,13.529,13.529,13.514,13.514,4000.0
2005-08-18 13:55:00,18.07,18.07,18.07,18.07,600.0,13.514,13.514,13.514,13.514,600.0
2005-08-18 14:00:00,18.06,18.07,18.06,18.07,800.0,13.5065,13.514,13.5065,13.514,800.0
2005-08-18 14:05:00,18.07,18.07,18.07,18.07,1000.0,13.514,13.514,13.514,13.514,1000.0
2005-08-18 14:10:00,18.07,18.09,18.07,18.09,600.0,13.514,13.529,13.514,13.529,600.0
2005-08-18 14:15:00,18.09,18.09,18.09,18.09,600.0,13.529,13.529,13.529,13.529,600.0
2005-08-18 14:20:00,18.09,18.09,18.07,18.07,1400.0,13.529,13.529,13.514,13.514,1400.0
2005-08-18 14:25:00,18.05,18.06,18.05,18.06,400.0,13.4991,13.5065,13.4991,13.5065,400.0
2005-08-18 14:30:00,18.03,18.05,18.03,18.05,1400.0,13.4841,13.4991,13.4841,13.4991,1400.0
2005-08-18 14:35:00,18.05,18.1,18.03,18.07,6800.0,13.4991,13.5364,13.4841,13.514,6800.0
2005-08-18 14:40:00,18.08,18.08,18.06,18.08,1200.0,13.5215,13.5215,13.5065,13.5215,1200.0
2005-08-18 14:45:00,18.06,18.06,18.04,18.04,2000.0,13.5065,13.5065,13.4916,13.4916,2000.0
2005-08-18 14:50:00,18.05,18.08,18.05,18.06,3400.0,13.4991,13.5215,13.4991,13.5065,3400.0
2005-08-18 14:55:00,18.06,18.06,18.06,18.06,400.0,13.5065,13.5065,13.5065,13.5065,400.0
2005-08-18 15:00:00,18.06,18.1,18.06,18.07,6200.0,13.5065,13.5364,13.5065,13.514,6200.0
2005-08-18 15:05:00,18.09,18.09,18.03,18.03,6600.0,13.529,13.529,13.4841,13.4841,6600.0
2005-08-18 15:10:00,18.06,18.08,18.06,18.07,2000.0,13.5065,13.5215,13.5065,13.514,2000.0
2005-08-18 15:15:00,18.08,18.08,18.04,18.08,5000.0,13.5215,13.5215,13.4916,13.5215,5000.0
2005-08-18 15:20:00,18.07,18.07,18.02,18.03,3400.0,13.514,13.514,13.4766,13.4841,3400.0
2005-08-18 15:25:00,18.03,18.03,18.03,18.03,400.0,13.4841,13.4841,13.4841,13.4841,400.0
2005-08-18 15:30:00,18.04,18.06,18.04,18.05,4800.0,13.4916,13.5065,13.4916,13.4991,4800.0
2005-08-18 15:35:00,18.05,18.07,18.05,18.07,3800.0,13.4991,13.514,13.4991,13.514,3800.0
2005-08-18 15:40:00,18.06,18.08,18.06,18.06,4200.0,13.5065,13.5215,13.5065,13.5065,4200.0
2005-08-18 15:45:00,18.07,18.11,18.06,18.09,7000.0,13.514,13.5439,13.5065,13.529,7000.0
2005-08-18 15:50:00,18.07,18.07,18.03,18.04,2600.0,13.514,13.514,13.4841,13.4916,2600.0
2005-08-18 15:55:00,18.04,18.05,18.0,18.05,18600.0,13.4916,13.4991,13.4617,13.4991,18600.0
2005-08-19 09:30:00,18.1,18.1,18.05,18.05,3600.0,13.5364,13.5364,13.4991,13.4991,3600.0
2005-08-19 09:35:00,18.03,18.03,18.0,18.0,1000.0,13.4841,13.4841,13.4617,13.4617,1000.0
2005-08-19 09:40:00,18.0,18.03,17.98,18.03,1600.0,13.4617,13.4841,13.4467,13.4841,1600.0
2005-08-19 09:45:00,18.08,18.08,17.98,18.0,2800.0,13.5215,13.5215,13.4467,13.4617,2800.0
2005-08-19 09:50:00,18.03,18.03,17.98,17.98,3400.0,13.4841,13.4841,13.4467,13.4467,3400.0
2005-08-19 09:55:00,17.98,17.98,17.95,17.95,2600.0,13.4467,13.4467,13.4243,13.4243,2600.0
2005-08-19 10:00:00,17.97,18.06,17.97,18.06,1400.0,13.4392,13.5065,13.4392,13.5065,1400.0
2005-08-19 10:05:00,18.05,18.09,18.03,18.09,3600.0,13.4991,13.529,13.4841,13.529,3600.0
2005-08-19 10:10:00,18.07,18.07,18.07,18.07,400.0,13.514,13.514,13.514,13.514,400.0
2005-08-19 10:15:00,18.09,18.09,18.07,18.07,400.0,13.529,13.529,13.514,13.514,400.0
2005-08-19 10:20:00,18.06,18.09,18.06,18.09,2400.0,13.5065,13.529,13.5065,13.529,2400.0
2005-08-19 10:25:00,18.1,18.1,18.07,18.07,400.0,13.5364,13.5364,13.514,13.514,400.0
2005-08-19 10:30:00,18.08,18.08,18.08,18.08,200.0,13.5215,13.5215,13.5215,13.5215,200.0
2005-08-19 10:35:00,18.09,18.09,18.09,18.09,200.0,13.529,13.529,13.529,13.529,200.0
2005-08-19 10:40:00,18.09,18.09,18.09,18.09,200.0,13.529,13.529,13.529,13.529,200.0
2005-08-19 10:45:00,18.1,18.1,18.09,18.09,1600.0,13.5364,13.5364,13.529,13.529,1600.0
2005-08-19 10:50:00,18.09,18.09,18.09,18.09,0.0,13.529,13.529,13.529,13.529,0.0
2005-08-19 10:55:00,18.09,18.09,18.09,18.09,0.0,13.529,13.529,13.529,13.529,0.0
2005-08-19 11:00:00,18.09,18.09,18.08,18.08,600.0,13.529,13.529,13.5215,13.5215,600.0
2005-08-19 11:05:00,18.08,18.08,18.05,18.05,3600.0,13.5215,13.5215,13.4991,13.4991,3600.0
2005-08-19 11:10:00,18.05,18.05,18.05,18.05,400.0,13.4991,13.4991,13.4991,13.4991,400.0
2005-08-19 11:15:00,18.05,18.05,18.03,18.03,1400.0,13.4991,13.4991,13.4841,13.4841,1400.0
2005-08-19 11:20:00,18.04,18.06,18.04,18.06,600.0,13.4916,13.5065,13.4916,13.5065,600.0
2005-08-19 11:25:00,18.05,18.06,18.05,18.06,1600.0,13.4991,13.5065,13.4991,13.5065,1600.0
2005-08-19 11:30:00,18.07,18.08,18.06,18.07,1000.0,13.514,13.5215,13.5065,13.514,1000.0
2005-08-19 11:35:00,18.07,18.09,18.07,18.09,800.0,13.514,13.529,13.514,13.529,800.0
2005-08-19 11:40:00,18.1,18.1,18.07,18.09,2000.0,13.5364,13.5364,13.514,13.529,2000.0
2005-08-19 11:45:00,18.09,18.09,18.07,18.08,600.0,13.529,13.529,13.514,13.5215,600.0
2005-08-19 11:50:00,18.07,18.08,18.07,18.08,400.0,13.514,13.5215,13.514,13.5215,400.0
2005-08-19 11:55:00,18.06,18.06,18.06,18.06,3000.0,13.5065,13.5065,13.5065,13.5065,3000.0
2005-08-19 12:00:00,18.06,18.06,18.04,18.04,600.0,13.5065,13.5065,13.4916,13.4916,600.0
2005-08-19 12:05:00,18.05,18.05,18.05,18.05,200.0,13.4991,13.4991,13.4991,13.4991,200.0
2005-08-19 12:10:00,18.05,18.05,18.05,18.05,400.0,13.4991,13.4991,13.4991,13.4991,400.0
2005-08-19 12:15:00,18.04,18.04,18.04,18.04,400.0,13.4916,13.4916,13.4916,13.4916,400.0
2005-08-19 12:20:00,18.04,18.04,18.04,18.04,0.0,13.4916,13.4916,13.4916,13.4916,0.0
2005-08-19 12:25:00,18.02,18.02,18.02,18.02,1000.0,13.4766,13.4766,13.4766,13.4766,1000.0
2005-08-19 12:30:00,18.0,18.02,18.0,18.02,1000.0,13.4617,13.4766,13.4617,13.4766,1000.0
2005-08-19 12:35:00,18.0,18.0,17.94,17.94,16000.0,13.4617,13.4617,13.4168,13.4168,16000.0
2005-08-19 12:40:00,17.95,18.0,17.95,18.0,4000.0,13.4243,13.4617,13.4243,13.4617,4000.0
2005-08-19 12:45:00,18.0,18.0,18.0,18.0,1200.0,13.4617,13.4617,13.4617,13.4617,1200.0
2005-08-19 12:50:00,18.0,18.0,17.99,17.99,1600.0,13.4617,13.4617,13.4542,13.4542,1600.0
2005-08-19 12:55:00,17.99,17.99,17.99,17.99,800.0,13.4542,13.4542,13.4542,13.4542,800.0
2005-08-19 13:00:00,18.0,18.0,18.0,18.0,600.0,13.4617,13.4617,13.4617,13.4617,600.0
2005-08-19 13:05:00,18.0,18.0,18.0,18.0,400.0,13.4617,13.4617,13.4617,13.4617,400.0
2005-08-19 13:10:00,18.0,18.0,18.0,18.0,400.0,13.4617,13.4617,13.4617,13.4617,400.0
2005-08-19 13:15:00,17.97,17.97,17.96,17.97,1000.0,13.4392,13.4392,13.4317,13.4392,1000.0
2005-08-19 13:20:00,17.97,17.97,17.97,17.97,1000.0,13.4392,13.4392,13.4392,13.4392,1000.0
2005-08-19 13:25:00,17.96,17.96,17.96,17.96,400.0,13.4317,13.4317,13.4317,13.4317,400.0
2005-08-19 13:30:00,17.96,17.98,17.96,17.98,1200.0,13.4317,13.4467,13.4317,13.4467,1200.0
2005-08-19 13:35:00,17.98,17.99,17.98,17.99,1200.0,13.4467,13.4542,13.4467,13.4542,1200.0
2005-08-19 13:40:00,18.0,18.0,17.98,17.98,600.0,13.4617,13.4617,13.4467,13.4467,600.0
2005-08-19 13:45:00,17.98,17.99,17.98,17.99,600.0,13.4467,13.4542,13.4467,13.4542,600.0
2005-08-19 13:50:00,17.99,17.99,17.99,17.99,1400.0,13.4542,13.4542,13.4542,13.4542,1400.0
2005-08-19 13:55:00,18.0,18.0,17.99,17.99,1400.0,13.4617,13.4617,13.4542,13.4542,1400.0
2005-08-19 14:00:00,17.99,18.0,17.99,18.0,600.0,13.4542,13.4617,13.4542,13.4617,600.0
2005-08-19 14:05:00,17.98,18.0,17.98,18.0,1600.0,13.4467,13.4617,13.4467,13.4617,1600.0
2005-08-19 14:10:00,18.0,18.0,18.0,18.0,400.0,13.4617,13.4617,13.4617,13.4617,400.0
2005-08-19 14:15:00,18.0,18.0,17.99,17.99,1000.0,13.4617,13.4617,13.4542,13.4542,1000.0
2005-08-19 14:20:00,18.01,18.01,18.01,18.01,1400.0,13.4691,13.4691,13.4691,13.4691,1400.0
2005-08-19 14:25:00,18.01,18.01,18.01,18.01,800.0,13.4691,13.4691,13.4691,13.4691,800.0
2005-08-19 14:30:00,17.99,18.0,17.99,18.0,1800.0,13.4542,13.4617,13.4542,13.4617,1800.0
2005-08-19 14:35:00,17.98,17.98,17.97,17.97,2400.0,13.4467,13.4467,13.4392,13.4392,2400.0
2005-08-19 14:40:00,17.96,17.96,17.96,17.96,600.0,13.4317,13.4317,13.4317,13.4317,600.0
2005-08-19 14:45:00,17.97,17.97,17.95,17.95,2200.0,13.4392,13.4392,13.4243,13.4243,2200.0
2005-08-19 14:50:00,17.94,17.96,17.93,17.96,4200.0,13.4168,13.4317,13.4093,13.4317,4200.0
2005-08-19 14:55:00,17.95,17.96,17.94,17.94,1800.0,13.4243,13.4317,13.4168,13.4168,1800.0
2005-08-19 15:00:00,17.94,17.94,17.94,17.94,0.0,13.4168,13.4168,13.4168,13.4168,0.0
2005-08-19 15:05:00,17.93,17.96,17.93,17.94,4200.0,13.4093,13.4317,13.4093,13.4168,4200.0
2005-08-19 15:10:00,17.96,17.98,17.96,17.97,1400.0,13.4317,13.4467,13.4317,13.4392,1400.0
2005-08-19 15:15:00,17.97,17.97,17.96,17.96,4000.0,13.4392,13.4392,13.4317,13.4317,4000.0
2005-08-19 15:20:00,17.96,17.96,17.93,17.93,2000.0,13.4317,13.4317,13.4093,13.4093,2000.0
2005-08-19 15:25:00,17.93,17.96,17.93,17.94,1800.0,13.4093,13.4317,13.4093,13.4168,1800.0
2005-08-19 15:30:00,17.95,17.99,17.95,17.98,7000.0,13.4243,13.4542,13.4243,13.4467,7000.0
2005-08-19 15:35:00,17.97,18.0,17.97,17.99,2600.0,13.4392,13.4617,13.4392,13.4542,2600.0
2005-08-19 15:40:00,17.98,17.98,17.96,17.97,3000.0,13.4467,13.4467,13.4317,13.4392,3000.0
2005-08-19 15:45:00,17.98,18.01,17.98,17.99,6200.0,13.4467,13.4691,13.4467,13.4542,6200.0
2005-08-19 15:50:00,17.99,17.99,17.97,17.97,5000.0,13.4542,13.4542,13.4392,13.4392,5000.0
2005-08-19 15:55:00,17.98,17.99,17.95,17.96,10000.0,13.4467,13.4542,13.4243,13.4317,10000.0
2005-08-22 09:30:00,17.98,18.06,17.98,18.06,1800.0,13.4467,13.5065,13.4467,13.5065,1800.0
2005-08-22 09:35:00,18.06,18.06,18.06,18.06,0.0,13.5065,13.5065,13.5065,13.5065,0.0
2005-08-22 09:40:00,18.0,18.03,17.99,18.02,5800.0,13.4617,13.4841,13.4542,13.4766,5800.0
2005-08-22 09:45:00,18.07,18.07,17.99,17.99,3600.0,13.514,13.514,13.4542,13.4542,3600.0
2005-08-22 09:50:00,17.99,17.99,17.98,17.99,1200.0,13.4542,13.4542,13.4467,13.4542,1200.0
2005-08-22 09:55:00,17.98,17.98,17.94,17.97,4800.0,13.4467,13.4467,13.4168,13.4392,4800.0
2005-08-22 10:00:00,17.98,18.04,17.98,18.04,3800.0,13.4467,13.4916,13.4467,13.4916,3800.0
2005-08-22 10:05:00,18.05,18.05,17.98,17.99,4400.0,13.4991,13.4991,13.4467,13.4542,4400.0
2005-08-22 10:10:00,18.03,18.03,18.02,18.03,2200.0,13.4841,13.4841,13.4766,13.4841,2200.0
2005-08-22 10:15:00,18.03,18.09,18.03,18.09,3400.0,13.4841,13.529,13.4841,13.529,3400.0
2005-08-22 10:20:00,18.09,18.09,18.08,18.08,1400.0,13.529,13.529,13.5215,13.5215,1400.0
2005-08-22 10:25:00,18.06,18.06,18.06,18.06,200.0,13.5065,13.5065,13.5065,13.5065,200.0
2005-08-22 10:30:00,18.08,18.09,18.06,18.06,4800.0,13.5215,13.529,13.5065,13.5065,4800.0
2005-08-22 10:35:00,18.07,18.08,18.06,18.08,4000.0,13.514,13.5215,13.5065,13.5215,4000.0
2005-08-22 10:40:00,18.08,18.08,18.07,18.07,1800.0,13.5215,13.5215,13.514,13.514,1800.0
2005-08-22 10:45:00,18.06,18.07,18.06,18.07,4600.0,13.5065,13.514,13.5065,13.514,4600.0
2005-08-22 10:50:00,18.08,18.08,18.07,18.07,2800.0,13.5215,13.5215,13.514,13.514,2800.0
2005-08-22 10:55:00,18.09,18.1,18.09,18.1,1200.0,13.529,13.5364,13.529,13.5364,1200.0
2005-08-22 11:00:00,18.1,18.11,18.1,18.1,3200.0,13.5364,13.5439,13.5364,13.5364,3200.0
2005-08-22 11:05:00,18.1,18.1,18.1,18.1,1600.0,13.5364,13.5364,13.5364,13.5364,1600.0
2005-08-22 11:10:00,18.09,18.09,18.09,18.09,2400.0,13.529,13.529,13.529,13.529,2400.0
2005-08-22 11:15:00,18.09,18.09,18.08,18.08,3200.0,13.529,13.529,13.5215,13.5215,3200.0
2005-08-22 11:20:00,18.09,18.09,18.09,18.09,3200.0,13.529,13.529,13.529,13.529,3200.0
2005-08-22 11:25:00,18.09,18.09,18.09,18.09,800.0,13.529,13.529,13.529,13.529,800.0
2005-08-22 11:30:00,18.09,18.09,18.08,18.08,1400.0,13.529,13.529,13.5215,13.5215,1400.0
2005-08-22 11:35:00,18.08,18.1,18.08,18.1,1600.0,13.5215,13.5364,13.5215,13.5364,1600.0
2005-08-22 11:40:00,18.1,18.1,18.1,18.1,600.0,13.5364,13.5364,13.5364,13.5364,600.0
2005-08-22 11:45:00,18.1,18.1,18.1,18.1,600.0,13.5364,13.5364,13.5364,13.5364,600.0
2005-08-22 11:50:00,18.1,18.1,18.09,18.09,1000.0,13.5364,13.5364,13.529,13.529,1000.0
2005-08-22 11:55:00,18.09,18.09,18.07,18.07,1600.0,13.529,13.529,13.514,13.514,1600.0
2005-08-22 12:00:00,18.07,18.08,18.07,18.07,4400.0,13.514,13.5215,13.514,13.514,4400.0
2005-08-22 12:05:00,18.05,18.06,18.05,18.06,600.0,13.4991,13.5065,13.4991,13.5065,600.0
2005-08-22 12:10:00,18.06,18.08,18.06,18.06,2000.0,13.5065,13.5215,13.5065,13.5065,2000.0
2005-08-22 12:15:00,18.06,18.06,18.06,18.06,600.0,13.5065,13.5065,13.5065,13.5065,600.0
2005-08-22 12:20:00,18.03,18.03,18.02,18.02,1600.0,13.4841,13.4841,13.4766,13.4766,1600.0
2005-08-22 12:25:00,18.01,18.01,18.01,18.01,400.0,13.4691,13.4691,13.4691,13.4691,400.0
2005-08-22 12:30:00,18.0,18.0,17.98,17.99,2600.0,13.4617,13.4617,13.4467,13.4542,2600.0
2005-08-22 12:35:00,17.99,17.99,17.96,17.96,3000.0,13.4542,13.4542,13.4317,13.4317,3000.0
2005-08-22 12:40:00,17.95,17.97,17.95,17.97,2400.0,13.4243,13.4392,13.4243,13.4392,2400.0
2005-08-22 12:45:00,17.97,17.97,17.97,17.97,1400.0,13.4392,13.4392,13.4392,13.4392,1400.0
2005-08-22 12:50:00,17.96,17.96,17.96,17.96,800.0,13.4317,13.4317,13.4317,13.4317,800.0
2005-08-22 12:55:00,17.97,17.98,17.96,17.98,800.0,13.4392,13.4467,13.4317,13.4467,800.0
2005-08-22 13:00:00,17.97,17.97,17.97,17.97,400.0,13.4392,13.4392,13.4392,13.4392,400.0
2005-08-22 13:05:00,17.97,17.97,17.97,17.97,1200.0,13.4392,13.4392,13.4392,13.4392,1200.0
2005-08-22 13:10:00,17.95,17.95,17.95,17.95,200.0,13.4243,13.4243,13.4243,13.4243,200.0
2005-08-22 13:15:00,17.96,17.98,17.96,17.97,2000.0,13.4317,13.4467,13.4317,13.4392,2000.0
2005-08-22 13:20:00,17.97,17.98,17.97,17.98,3400.0,13.4392,13.4467,13.4392,13.4467,3400.0
2005-08-22 13:25:00,17.98,18.02,17.98,18.02,1800.0,13.4467,13.4766,13.4467,13.4766,1800.0
2005-08-22 13:30:00,18.03,18.03,18.03,18.03,1400.0,13.4841,13.4841,13.4841,13.4841,1400.0
2005-08-22 13:35:00,18.03,18.05,18.03,18.05,7000.0,13.4841,13.4991,13.4841,13.4991,7000.0
2005-08-22 13:40:00,18.05,18.07,18.05,18.07,2600.0,13.4991,13.514,13.4991,13.514,2600.0
2005-08-22 13:45:00,18.07,18.08,18.07,18.07,4400.0,13.514,13.5215,13.514,13.514,4400.0
2005-08-22 13:50:00,18.07,18.08,18.07,18.08,6600.0,13.514,13.5215,13.514,13.5215,6600.0
2005-08-22 13:55:00,18.08,18.13,18.08,18.13,9000.0,13.5215,13.5589,13.5215,13.5589,9000.0
2005-08-22 14:00:00,18.13,18.13,18.09,18.09,2000.0,13.5589,13.5589,13.529,13.529,2000.0
2005-08-22 14:05:00,18.08,18.09,18.08,18.08,600.0,13.5215,13.529,13.5215,13.5215,600.0
2005-08-22 14:10:00,18.08,18.1,18.08,18.1,2200.0,13.5215,13.5364,13.5215,13.5364,2200.0
2005-08-22 14:15:00,18.09,18.11,18.09,18.11,2800.0,13.529,13.5439,13.529,13.5439,2800.0
2005-08-22 14:20:00,18.11,18.13,18.11,18.12,3600.0,13.5439,13.5589,13.5439,13.5514,3600.0
2005-08-22 14:25:00,18.11,18.14,18.11,18.13,3000.0,13.5439,13.5664,13.5439,13.5589,3000.0
2005-08-22 14:30:00,18.13,18.18,18.13,18.18,15000.0,13.5589,13.5963,13.5589,13.5963,15000.0
2005-08-22 14:35:00,18.18,18.24,18.18,18.22,21000.0,13.5963,13.6412,13.5963,13.6262,21000.0
2005-08-22 14:40:00,18.21,18.21,18.17,18.17,2200.0,13.6187,13.6187,13.5888,13.5888,2200.0
2005-08-22 14:45:00,18.17,18.18,18.17,18.18,4000.0,13.5888,13.5963,13.5888,13.5963,4000.0
2005-08-22 14:50:00,18.17,18.17,18.16,18.16,2400.0,13.5888,13.5888,13.5813,13.5813,2400.0
2005-08-22 14:55:00,18.15,18.15,18.15,18.15,600.0,13.5738,13.5738,13.5738,13.5738,600.0
2005-08-22 15:00:00,18.15,18.15,18.15,18.15,2800.0,13.5738,13.5738,13.5738,13.5738,2800.0
2005-08-22 15:05:00,18.15,18.15,18.13,18.13,4800.0,13.5738,13.5738,13.5589,13.5589,4800.0
2005-08-22 15:10:00,18.13,18.13,18.13,18.13,3600.0,13.5589,13.5589,13.5589,13.5589,3600.0
2005-08-22 15:15:00,18.13,18.13,18.12,18.12,1400.0,13.5589,13.5589,13.5514,13.5514,1400.0
2005-08-22 15:20:00,18.13,18.13,18.08,18.11,5000.0,13.5589,13.5589,13.5215,13.5439,5000.0
2005-08-22 15:25:00,18.11,18.14,18.11,18.12,2800.0,13.5439,13.5664,13.5439,13.5514,2800.0
2005-08-22 15:30:00,18.12,18.12,18.11,18.11,2400.0,13.5514,13.5514,13.5439,13.5439,2400.0
2005-08-22 15:35:00,18.12,18.13,18.11,18.13,3000.0,13.5514,13.5589,13.5439,13.5589,3000.0
2005-08-22 15:40:00,18.13,18.15,18.11,18.15,3200.0,13.5589,13.5738,13.5439,13.5738,3200.0
2005-08-22 15:45:00,18.14,18.14,18.13,18.13,4800.0,13.5664,13.5664,13.5589,13.5589,4800.0
2005-08-22 15:50:00,18.13,18.16,18.12,18.16,10800.0,13.5589,13.5813,13.5514,13.5813,10800.0
2005-08-22 15:55:00,18.16,18.21,18.16,18.21,41200.0,13.5813,13.6187,13.5813,13.6187,41200.0
2005-08-23 09:30:00,18.22,18.22,18.21,18.21,1800.0,13.6262,13.6262,13.6187,13.6187,1800.0
2005-08-23 09:35:00,18.18,18.2,18.09,18.09,10200.0,13.5963,13.6112,13.529,13.529,10200.0
2005-08-23 09:40:00,18.07,18.09,18.05,18.05,2200.0,13.514,13.529,13.4991,13.4991,2200.0
2005-08-23 09:45:00,18.05,18.05,18.02,18.03,2600.0,13.4991,13.4991,13.4766,13.4841,2600.0
2005-08-23 09:50:00,18.03,18.03,18.03,18.03,600.0,13.4841,13.4841,13.4841,13.4841,600.0
2005-08-23 09:55:00,18.03,18.03,17.99,17.99,1600.0,13.4841,13.4841,13.4542,13.4542,1600.0
2005-08-23 10:00:00,17.98,17.98,17.98,17.98,600.0,13.4467,13.4467,13.4467,13.4467,600.0
2005-08-23 10:05:00,17.96,17.96,17.9,17.91,5400.0,13.4317,13.4317,13.3869,13.3944,5400.0
2005-08-23 10:10:00,17.9,17.91,17.9,17.91,5600.0,13.3869,13.3944,13.3869,13.3944,5600.0
2005-08-23 10:15:00,17.91,17.91,17.9,17.9,600.0,13.3944,13.3944,13.3869,13.3869,600.0
2005-08-23 10:20:00,17.89,17.92,17.89,17.92,4200.0,13.3794,13.4018,13.3794,13.4018,4200.0
2005-08-23 10:25:00,17.9,17.9,17.89,17.89,1600.0,13.3869,13.3869,13.3794,13.3794,1600.0
2005-08-23 10:30:00,17.88,17.92,17.88,17.92,1800.0,13.3719,13.4018,13.3719,13.4018,1800.0
2005-08-23 10:35:00,17.93,17.93,17.87,17.87,5600.0,13.4093,13.4093,13.3644,13.3644,5600.0
2005-08-23 10:40:00,17.85,17.86,17.84,17.85,5000.0,13.3495,13.357,13.342,13.3495,5000.0
2005-08-23 10:45:00,17.85,17.86,17.84,17.86,4600.0,13.3495,13.357,13.342,13.357,4600.0
2005-08-23 10:50:00,17.88,17.88,17.88,17.88,200.0,13.3719,13.3719,13.3719,13.3719,200.0
2005-08-23 10:55:00,17.85,17.86,17.85,17.86,1000.0,13.3495,13.357,13.3495,13.357,1000.0
2005-08-23 11:00:00,17.85,17.86,17.85,17.86,400.0,13.3495,13.357,13.3495,13.357,400.0
2005-08-23 11:05:00,17.85,17.85,17.8,17.8,7800.0,13.3495,13.3495,13.3121,13.3121,7800.0
2005-08-23 11:10:00,17.81,17.82,17.81,17.82,1800.0,13.3196,13.327,13.3196,13.327,1800.0
2005-08-23 11:15:00,17.82,17.82,17.82,17.82,600.0,13.327,13.327,13.327,13.327,600.0
2005-08-23 11:20:00,17.82,17.82,17.82,17.82,1000.0,13.327,13.327,13.327,13.327,1000.0
2005-08-23 11:25:00,17.81,17.82,17.78,17.79,2400.0,13.3196,13.327,13.2971,13.3046,2400.0
2005-08-23 11:30:00,17.79,17.81,17.79,17.8,1000.0,13.3046,13.3196,13.3046,13.3121,1000.0
2005-08-23 11:35:00,17.78,17.78,17.78,17.78,200.0,13.2971,13.2971,13.2971,13.2971,200.0
2005-08-23 11:40:00,17.78,17.79,17.75,17.75,1400.0,13.2971,13.3046,13.2747,13.2747,1400.0
2005-08-23 11:45:00,17.75,17.75,17.75,17.75,6800.0,13.2747,13.2747,13.2747,13.2747,6800.0
2005-08-23 11:50:00,17.75,17.75,17.72,17.72,800.0,13.2747,13.2747,13.2523,13.2523,800.0
2005-08-23 11:55:00,17.73,17.73,17.73,17.73,400.0,13.2597,13.2597,13.2597,13.2597,400.0
2005-08-23 12:00:00,17.73,17.73,17.7,17.7,1400.0,13.2597,13.2597,13.2373,13.2373,1400.0
2005-08-23 12:05:00,17.7,17.72,17.68,17.68,3200.0,13.2373,13.2523,13.2223,13.2223,3200.0
2005-08-23 12:10:00,17.7,17.7,17.7,17.7,600.0,13.2373,13.2373,13.2373,13.2373,600.0
2005-08-23 12:15:00,17.67,17.68,17.67,17.68,2000.0,13.2149,13.2223,13.2149,13.2223,2000.0
2005-08-23 12:20:00,17.68,17.68,17.68,17.68,400.0,13.2223,13.2223,13.2223,13.2223,400.0
2005-08-23 12:25:00,17.67,17.67,17.65,17.66,5000.0,13.2149,13.2149,13.1999,13.2074,5000.0
2005-08-23 12:30:00,17.66,17.67,17.66,17.66,1400.0,13.2074,13.2149,13.2074,13.2074,1400.0
2005-08-23 12:35:00,17.66,17.67,17.66,17.67,2400.0,13.2074,13.2149,13.2074,13.2149,2400.0
2005-08-23 12:40:00,17.67,17.67,17.67,17.67,1400.0,13.2149,13.2149,13.2149,13.2149,1400.0
2005-08-23 12:45:00,17.66,17.67,17.66,17.67,4800.0,13.2074,13.2149,13.2074,13.2149,4800.0
2005-08-23 12:50:00,17.66,17.67,17.66,17.67,1000.0,13.2074,13.2149,13.2074,13.2149,1000.0
2005-08-23 12:55:00,17.66,17.68,17.66,17.68,2400.0,13.2074,13.2223,13.2074,13.2223,2400.0
2005-08-23 13:00:00,17.68,17.7,17.68,17.7,4600.0,13.2223,13.2373,13.2223,13.2373,4600.0
2005-08-23 13:05:00,17.7,17.7,17.69,17.69,1400.0,13.2373,13.2373,13.2298,13.2298,1400.0
2005-08-23 13:10:00,17.7,17.7,17.7,17.7,1600.0,13.2373,13.2373,13.2373,13.2373,1600.0
2005-08-23 13:15:00,17.7,17.7,17.68,17.68,1800.0,13.2373,13.2373,13.2223,13.2223,1800.0
2005-08-23 13:20:00,17.68,17.68,17.68,17.68,600.0,13.2223,13.2223,13.2223,13.2223,600.0
2005-08-23 13:25:00,17.68,17.68,17.67,17.68,1800.0,13.2223,13.2223,13.2149,13.2223,1800.0
2005-08-23 13:30:00,17.68,17.68,17.68,17.68,3200.0,13.2223,13.2223,13.2223,13.2223,3200.0
2005-08-23 13:35:00,17.68,17.68,17.67,17.67,1000.0,13.2223,13.2223,13.2149,13.2149,1000.0
2005-08-23 13:40:00,17.68,17.7,17.66,17.7,10200.0,13.2223,13.2373,13.2074,13.2373,10200.0
2005-08-23 13:45:00,17.7,17.7,17.68,17.69,5400.0,13.2373,13.2373,13.2223,13.2298,5400.0
2005-08-23 13:50:00,17.69,17.69,17.69,17.69,200.0,13.2298,13.2298,13.2298,13.2298,200.0
2005-08-23 13:55:00,17.69,17.69,17.68,17.69,2200.0,13.2298,13.2298,13.2223,13.2298,2200.0
2005-08-23 14:00:00,17.68,17.68,17.68,17.68,1800.0,13.2223,13.2223,13.2223,13.2223,1800.0
2005-08-23 14:05:00,17.68,17.7,17.68,17.68,3600.0,13.2223,13.2373,13.2223,13.2223,3600.0
2005-08-23 14:10:00,17.68,17.69,17.68,17.69,2000.0,13.2223,13.2298,13.2223,13.2298,2000.0
2005-08-23 14:15:00,17.69,17.7,17.69,17.7,6400.0,13.2298,13.2373,13.2298,13.2373,6400.0
2005-08-23 14:20:00,17.7,17.7,17.7,17.7,3000.0,13.2373,13.2373,13.2373,13.2373,3000.0
2005-08-23 14:25:00,17.7,17.7,17.68,17.68,2600.0,13.2373,13.2373,13.2223,13.2223,2600.0
2005-08-23 14:30:00,17.68,17.68,17.68,17.68,4400.0,13.2223,13.2223,13.2223,13.2223,4400.0
2005-08-23 14:35:00,17.68,17.72,17.68,17.71,5800.0,13.2223,13.2523,13.2223,13.2448,5800.0
2005-08-23 14:40:00,17.72,17.73,17.72,17.73,2600.0,13.2523,13.2597,13.2523,13.2597,2600.0
2005-08-23 14:45:00,17.74,17.75,17.72,17.73,5800.0,13.2672,13.2747,13.2523,13.2597,5800.0
2005-08-23 14:50:00,17.7,17.72,17.7,17.72,1600.0,13.2373,13.2523,13.2373,13.2523,1600.0
2005-08-23 14:55:00,17.71,17.71,17.71,17.71,200.0,13.2448,13.2448,13.2448,13.2448,200.0
2005-08-23 15:00:00,17.71,17.71,17.7,17.7,800.0,13.2448,13.2448,13.2373,13.2373,800.0
2005-08-23 15:05:00,17.69,17.69,17.67,17.68,9600.0,13.2298,13.2298,13.2149,13.2223,9600.0
2005-08-23 15:10:00,17.68,17.68,17.68,17.68,3200.0,13.2223,13.2223,13.2223,13.2223,3200.0
2005-08-23 15:15:00,17.68,17.68,17.65,17.66,10200.0,13.2223,13.2223,13.1999,13.2074,10200.0
2005-08-23 15:20:00,17.65,17.69,17.65,17.69,4000.0,13.1999,13.2298,13.1999,13.2298,4000.0
2005-08-23 15:25:00,17.69,17.69,17.67,17.67,5200.0,13.2298,13.2298,13.2149,13.2149,5200.0
2005-08-23 15:30:00,17.67,17.67,17.66,17.66,1800.0,13.2149,13.2149,13.2074,13.2074,1800.0
2005-08-23 15:35:00,17.66,17.66,17.63,17.63,7800.0,13.2074,13.2074,13.1849,13.1849,7800.0
2005-08-23 15:40:00,17.63,17.63,17.61,17.61,11200.0,13.1849,13.1849,13.17,13.17,11200.0
2005-08-23 15:45:00,17.61,17.61,17.6,17.6,14800.0,13.17,13.17,13.1625,13.1625,14800.0
2005-08-23 15:50:00,17.6,17.64,17.6,17.64,16600.0,13.1625,13.1924,13.1625,13.1924,16600.0
2005-08-23 15:55:00,17.64,17.64,17.63,17.64,11200.0,13.1924,13.1924,13.1849,13.1924,11200.0
2005-08-24 09:30:00,17.55,17.66,17.55,17.66,12400.0,13.1251,13.2074,13.1251,13.2074,12400.0
2005-08-24 09:35:00,17.68,17.68,17.62,17.65,3800.0,13.2223,13.2223,13.1775,13.1999,3800.0
2005-08-24 09:40:00,17.63,17.63,17.58,17.59,3400.0,13.1849,13.1849,13.1476,13.155,3400.0
2005-08-24 09:45:00,17.58,17.58,17.57,17.57,1400.0,13.1476,13.1476,13.1401,13.1401,1400.0
2005-08-24 09:50:00,17.57,17.58,17.57,17.58,1800.0,13.1401,13.1476,13.1401,13.1476,1800.0
2005-08-24 09:55:00,17.57,17.57,17.53,17.55,1800.0,13.1401,13.1401,13.1102,13.1251,1800.0
2005-08-24 10:00:00,17.55,17.59,17.55,17.58,1200.0,13.1251,13.155,13.1251,13.1476,1200.0
2005-08-24 10:05:00,17.55,17.6,17.55,17.6,4200.0,13.1251,13.1625,13.1251,13.1625,4200.0
2005-08-24 10:10:00,17.6,17.62,17.59,17.59,8000.0,13.1625,13.1775,13.155,13.155,8000.0
2005-08-24 10:15:00,17.61,17.62,17.61,17.62,400.0,13.17,13.1775,13.17,13.1775,400.0
2005-08-24 10:20:00,17.61,17.65,17.61,17.65,11000.0,13.17,13.1999,13.17,13.1999,11000.0
2005-08-24 10:25:00,17.65,17.65,17.65,17.65,800.0,13.1999,13.1999,13.1999,13.1999,800.0
2005-08-24 10:30:00,17.65,17.71,17.65,17.71,11600.0,13.1999,13.2448,13.1999,13.2448,11600.0
2005-08-24 10:35:00,17.71,17.72,17.69,17.72,13000.0,13.2448,13.2523,13.2298,13.2523,13000.0
2005-08-24 10:40:00,17.71,17.73,17.69,17.73,3000.0,13.2448,13.2597,13.2298,13.2597,3000.0
2005-08-24 10:45:00,17.76,17.77,17.75,17.75,4000.0,13.2822,13.2897,13.2747,13.2747,4000.0
2005-08-24 10:50:00,17.75,17.75,17.75,17.75,200.0,13.2747,13.2747,13.2747,13.2747,200.0
2005-08-24 10:55:00,17.71,17.72,17.71,17.71,1200.0,13.2448,13.2523,13.2448,13.2448,1200.0
2005-08-24 11:00:00,17.71,17.71,17.64,17.64,3600.0,13.2448,13.2448,13.1924,13.1924,3600.0
2005-08-24 11:05:00,17.65,17.65,17.6,17.6,2400.0,13.1999,13.1999,13.1625,13.1625,2400.0
2005-08-24 11:10:00,17.59,17.59,17.57,17.59,8600.0,13.155,13.155,13.1401,13.155,8600.0
2005-08-24 11:15:00,17.58,17.6,17.58,17.6,6800.0,13.1476,13.1625,13.1476,13.1625,6800.0
2005-08-24 11:20:00,17.61,17.62,17.61,17.61,3200.0,13.17,13.1775,13.17,13.17,3200.0
2005-08-24 11:25:00,17.6,17.6,17.59,17.59,600.0,13.1625,13.1625,13.155,13.155,600.0
2005-08-24 11:30:00,17.6,17.61,17.56,17.57,7400.0,13.1625,13.17,13.1326,13.1401,7400.0
2005-08-24 11:35:00,17.58,17.59,17.58,17.59,3200.0,13.1476,13.155,13.1476,13.155,3200.0
2005-08-24 11:40:00,17.6,17.6,17.59,17.6,2800.0,13.1625,13.1625,13.155,13.1625,2800.0
2005-08-24 11:45:00,17.6,17.61,17.6,17.6,3000.0,13.1625,13.17,13.1625,13.1625,3000.0
2005-08-24 11:50:00,17.6,17.6,17.6,17.6,800.0,13.1625,13.1625,13.1625,13.1625,800.0
2005-08-24 11:55:00,17.6,17.61,17.58,17.59,4600.0,13.1625,13.17,13.1476,13.155,4600.0
2005-08-24 12:00:00,17.6,17.6,17.58,17.58,600.0,13.1625,13.1625,13.1476,13.1476,600.0
2005-08-24 12:05:00,17.59,17.6,17.59,17.6,6600.0,13.155,13.1625,13.155,13.1625,6600.0
2005-08-24 12:10:00,17.61,17.61,17.61,17.61,1200.0,13.17,13.17,13.17,13.17,1200.0
2005-08-24 12:15:00,17.61,17.61,17.61,17.61,2400.0,13.17,13.17,13.17,13.17,2400.0
2005-08-24 12:20:00,17.6,17.61,17.6,17.6,1400.0,13.1625,13.17,13.1625,13.1625,1400.0
2005-08-24 12:25:00,17.63,17.63,17.62,17.63,9200.0,13.1849,13.1849,13.1775,13.1849,9200.0
2005-08-24 12:30:00,17.64,17.64,17.63,17.63,10600.0,13.1924,13.1924,13.1849,13.1849,10600.0
2005-08-24 12:35:00,17.61,17.61,17.6,17.61,3000.0,13.17,13.17,13.1625,13.17,3000.0
2005-08-24 12:40:00,17.61,17.62,17.61,17.62,800.0,13.17,13.1775,13.17,13.1775,800.0
2005-08-24 12:45:00,17.61,17.63,17.56,17.63,7600.0,13.17,13.1849,13.1326,13.1849,7600.0
2005-08-24 12:50:00,17.63,17.63,17.62,17.62,1800.0,13.1849,13.1849,13.1775,13.1775,1800.0
2005-08-24 12:55:00,17.64,17.65,17.64,17.65,2800.0,13.1924,13.1999,13.1924,13.1999,2800.0
2005-08-24 13:00:00,17.65,17.65,17.65,17.65,400.0,13.1999,13.1999,13.1999,13.1999,400.0
2005-08-24 13:05:00,17.65,17.65,17.65,17.65,0.0,13.1999,13.1999,13.1999,13.1999,0.0
2005-08-24 13:10:00,17.65,17.65,17.62,17.63,4200.0,13.1999,13.1999,13.1775,13.1849,4200.0
2005-08-24 13:15:00,17.63,17.63,17.62,17.62,2000.0,13.1849,13.1849,13.1775,13.1775,2000.0
2005-08-24 13:20:00,17.62,17.63,17.61,17.63,2400.0,13.1775,13.1849,13.17,13.1849,2400.0
2005-08-24 13:25:00,17.63,17.65,17.63,17.65,1600.0,13.1849,13.1999,13.1849,13.1999,1600.0
2005-08-24 13:30:00,17.63,17.65,17.63,17.65,3800.0,13.1849,13.1999,13.1849,13.1999,3800.0
2005-08-24 13:35:00,17.65,17.65,17.65,17.65,0.0,13.1999,13.1999,13.1999,13.1999,0.0
2005-08-24 13:40:00,17.65,17.65,17.63,17.63,1200.0,13.1999,13.1999,13.1849,13.1849,1200.0
2005-08-24 13:45:00,17.64,17.64,17.62,17.62,1200.0,13.1924,13.1924,13.1775,13.1775,1200.0
2005-08-24 13:50:00,17.63,17.63,17.63,17.63,800.0,13.1849,13.1849,13.1849,13.1849,800.0
2005-08-24 13:55:00,17.62,17.62,17.61,17.61,400.0,13.1775,13.1775,13.17,13.17,400.0
2005-08-24 14:00:00,17.61,17.61,17.61,17.61,2200.0,13.17,13.17,13.17,13.17,2200.0
2005-08-24 14:05:00,17.61,17.63,17.61,17.63,2000.0,13.17,13.1849,13.17,13.1849,2000.0
2005-08-24 14:10:00,17.63,17.64,17.62,17.64,2800.0,13.1849,13.1924,13.1775,13.1924,2800.0
2005-08-24 14:15:00,17.65,17.65,17.64,17.64,1400.0,13.1999,13.1999,13.1924,13.1924,1400.0
2005-08-24 14:20:00,17.64,17.64,17.61,17.61,800.0,13.1924,13.1924,13.17,13.17,800.0
2005-08-24 14:25:00,17.61,17.61,17.57,17.59,10400.0,13.17,13.17,13.1401,13.155,10400.0
2005-08-24 14:30:00,17.6,17.62,17.6,17.61,1800.0,13.1625,13.1775,13.1625,13.17,1800.0
2005-08-24 14:35:00,17.59,17.59,17.59,17.59,5600.0,13.155,13.155,13.155,13.155,5600.0
2005-08-24 14:40:00,17.58,17.58,17.57,17.58,3800.0,13.1476,13.1476,13.1401,13.1476,3800.0
2005-08-24 14:45:00,17.57,17.57,17.56,17.57,8400.0,13.1401,13.1401,13.1326,13.1401,8400.0
2005-08-24 14:50:00,17.57,17.57,17.54,17.55,3000.0,13.1401,13.1401,13.1176,13.1251,3000.0
2005-08-24 14:55:00,17.55,17.55,17.48,17.49,18800.0,13.1251,13.1251,13.0728,13.0802,18800.0
2005-08-24 15:00:00,17.49,17.49,17.45,17.47,6400.0,13.0802,13.0802,13.0503,13.0653,6400.0
2005-08-24 15:05:00,17.46,17.49,17.43,17.46,18000.0,13.0578,13.0802,13.0354,13.0578,18000.0
2005-08-24 15:10:00,17.46,17.46,17.35,17.36,24600.0,13.0578,13.0578,12.9755,12.983,24600.0
2005-08-24 15:15:00,17.36,17.42,17.35,17.39,8600.0,12.983,13.0279,12.9755,13.0055,8600.0
2005-08-24 15:20:00,17.39,17.45,17.39,17.41,7800.0,13.0055,13.0503,13.0055,13.0204,7800.0
2005-08-24 15:25:00,17.4,17.42,17.4,17.41,4400.0,13.0129,13.0279,13.0129,13.0204,4400.0
2005-08-24 15:30:00,17.41,17.42,17.41,17.42,3800.0,13.0204,13.0279,13.0204,13.0279,3800.0
2005-08-24 15:35:00,17.41,17.46,17.41,17.46,9600.0,13.0204,13.0578,13.0204,13.0578,9600.0
2005-08-24 15:40:00,17.48,17.5,17.47,17.48,10800.0,13.0728,13.0877,13.0653,13.0728,10800.0
2005-08-24 15:45:00,17.48,17.48,17.43,17.46,6200.0,13.0728,13.0728,13.0354,13.0578,6200.0
2005-08-24 15:50:00,17.45,17.46,17.45,17.45,4200.0,13.0503,13.0578,13.0503,13.0503,4200.0
2005-08-24 15:55:00,17.43,17.45,17.42,17.45,10200.0,13.0354,13.0503,13.0279,13.0503,10200.0
2005-08-25 09:35:00,17.5,17.53,17.49,17.49,3600.0,13.0877,13.1102,13.0802,13.0802,3600.0
2005-08-25 09:40:00,17.5,17.5,17.38,17.38,2400.0,13.0877,13.0877,12.998,12.998,2400.0
2005-08-25 09:45:00,17.38,17.42,17.38,17.41,3200.0,12.998,13.0279,12.998,13.0204,3200.0
2005-08-25 09:50:00,17.41,17.42,17.39,17.39,2600.0,13.0204,13.0279,13.0055,13.0055,2600.0
2005-08-25 09:55:00,17.39,17.42,17.37,17.42,4600.0,13.0055,13.0279,12.9905,13.0279,4600.0
2005-08-25 10:00:00,17.45,17.46,17.43,17.45,2600.0,13.0503,13.0578,13.0354,13.0503,2600.0
2005-08-25 10:05:00,17.45,17.45,17.4,17.43,8400.0,13.0503,13.0503,13.0129,13.0354,8400.0
2005-08-25 10:10:00,17.45,17.47,17.45,17.45,1000.0,13.0503,13.0653,13.0503,13.0503,1000.0
2005-08-25 10:15:00,17.44,17.44,17.4,17.4,5200.0,13.0429,13.0429,13.0129,13.0129,5200.0
2005-08-25 10:20:00,17.41,17.48,17.41,17.48,9600.0,13.0204,13.0728,13.0204,13.0728,9600.0
2005-08-25 10:25:00,17.5,17.5,17.5,17.5,2200.0,13.0877,13.0877,13.0877,13.0877,2200.0
2005-08-25 10:30:00,17.54,17.56,17.54,17.56,12200.0,13.1176,13.1326,13.1176,13.1326,12200.0
2005-08-25 10:35:00,17.56,17.6,17.56,17.6,17000.0,13.1326,13.1625,13.1326,13.1625,17000.0
2005-08-25 10:40:00,17.61,17.63,17.61,17.63,9200.0,13.17,13.1849,13.17,13.1849,9200.0
2005-08-25 10:45:00,17.63,17.66,17.63,17.64,7000.0,13.1849,13.2074,13.1849,13.1924,7000.0
2005-08-25 10:50:00,17.64,17.65,17.64,17.65,2600.0,13.1924,13.1999,13.1924,13.1999,2600.0
2005-08-25 10:55:00,17.66,17.66,17.66,17.66,1200.0,13.2074,13.2074,13.2074,13.2074,1200.0
2005-08-25 11:00:00,17.66,17.68,17.65,17.65,3000.0,13.2074,13.2223,13.1999,13.1999,3000.0
2005-08-25 11:05:00,17.66,17.66,17.66,17.66,200.0,13.2074,13.2074,13.2074,13.2074,200.0
2005-08-25 11:10:00,17.64,17.65,17.64,17.65,600.0,13.1924,13.1999,13.1924,13.1999,600.0
2005-08-25 11:15:00,17.65,17.65,17.63,17.63,1200.0,13.1999,13.1999,13.1849,13.1849,1200.0
2005-08-25 11:20:00,17.63,17.63,17.63,17.63,200.0,13.1849,13.1849,13.1849,13.1849,200.0
2005-08-25 11:25:00,17.63,17.63,17.63,17.63,400.0,13.1849,13.1849,13.1849,13.1849,400.0
2005-08-25 11:30:00,17.64,17.64,17.64,17.64,800.0,13.1924,13.1924,13.1924,13.1924,800.0
2005-08-25 11:35:00,17.64,17.64,17.64,17.64,1800.0,13.1924,13.1924,13.1924,13.1924,1800.0
2005-08-25 11:40:00,17.64,17.64,17.64,17.64,400.0,13.1924,13.1924,13.1924,13.1924,400.0
2005-08-25 11:45:00,17.64,17.64,17.63,17.63,2000.0,13.1924,13.1924,13.1849,13.1849,2000.0
2005-08-25 11:50:00,17.64,17.64,17.64,17.64,200.0,13.1924,13.1924,13.1924,13.1924,200.0
2005-08-25 11:55:00,17.63,17.63,17.63,17.63,1800.0,13.1849,13.1849,13.1849,13.1849,1800.0
2005-08-25 12:00:00,17.63,17.63,17.6,17.61,4600.0,13.1849,13.1849,13.1625,13.17,4600.0
2005-08-25 12:05:00,17.62,17.65,17.61,17.63,9600.0,13.1775,13.1999,13.17,13.1849,9600.0
2005-08-25 12:10:00,17.63,17.64,17.63,17.64,4400.0,13.1849,13.1924,13.1849,13.1924,4400.0
2005-08-25 12:15:00,17.65,17.65,17.65,17.65,200.0,13.1999,13.1999,13.1999,13.1999,200.0
2005-08-25 12:20:00,17.65,17.65,17.64,17.64,3000.0,13.1999,13.1999,13.1924,13.1924,3000.0
2005-08-25 12:25:00,17.64,17.64,17.64,17.64,0.0,13.1924,13.1924,13.1924,13.1924,0.0
2005-08-25 12:30:00,17.64,17.64,17.64,17.64,6200.0,13.1924,13.1924,13.1924,13.1924,6200.0
2005-08-25 12:35:00,17.64,17.64,17.64,17.64,800.0,13.1924,13.1924,13.1924,13.1924,800.0
2005-08-25 12:40:00,17.64,17.64,17.64,17.64,2600.0,13.1924,13.1924,13.1924,13.1924,2600.0
2005-08-25 12:45:00,17.64,17.64,17.64,17.64,1200.0,13.1924,13.1924,13.1924,13.1924,1200.0
2005-08-25 12:50:00,17.64,17.64,17.64,17.64,3600.0,13.1924,13.1924,13.1924,13.1924,3600.0
2005-08-25 12:55:00,17.64,17.65,17.64,17.65,2200.0,13.1924,13.1999,13.1924,13.1999,2200.0
2005-08-25 13:00:00,17.64,17.65,17.64,17.65,1200.0,13.1924,13.1999,13.1924,13.1999,1200.0
2005-08-25 13:05:00,17.66,17.67,17.66,17.67,2200.0,13.2074,13.2149,13.2074,13.2149,2200.0
2005-08-25 13:10:00,17.67,17.67,17.65,17.65,3200.0,13.2149,13.2149,13.1999,13.1999,3200.0
2005-08-25 13:15:00,17.65,17.65,17.65,17.65,1200.0,13.1999,13.1999,13.1999,13.1999,1200.0
2005-08-25 13:20:00,17.63,17.67,17.63,17.67,57600.0,13.1849,13.2149,13.1849,13.2149,57600.0
2005-08-25 13:25:00,17.67,17.7,17.67,17.68,6600.0,13.2149,13.2373,13.2149,13.2223,6600.0
2005-08-25 13:30:00,17.68,17.68,17.68,17.68,3000.0,13.2223,13.2223,13.2223,13.2223,3000.0
2005-08-25 13:35:00,17.67,17.68,17.65,17.66,3800.0,13.2149,13.2223,13.1999,13.2074,3800.0
2005-08-25 13:40:00,17.67,17.7,17.67,17.68,23000.0,13.2149,13.2373,13.2149,13.2223,23000.0
2005-08-25 13:45:00,17.71,17.73,17.71,17.73,13600.0,13.2448,13.2597,13.2448,13.2597,13600.0
2005-08-25 13:50:00,17.73,17.75,17.73,17.75,9800.0,13.2597,13.2747,13.2597,13.2747,9800.0
2005-08-25 13:55:00,17.75,17.75,17.73,17.73,3200.0,13.2747,13.2747,13.2597,13.2597,3200.0
2005-08-25 14:00:00,17.73,17.73,17.73,17.73,1800.0,13.2597,13.2597,13.2597,13.2597,1800.0
2005-08-25 14:05:00,17.74,17.74,17.73,17.73,600.0,13.2672,13.2672,13.2597,13.2597,600.0
2005-08-25 14:10:00,17.73,17.73,17.72,17.73,1800.0,13.2597,13.2597,13.2523,13.2597,1800.0
2005-08-25 14:15:00,17.72,17.72,17.72,17.72,800.0,13.2523,13.2523,13.2523,13.2523,800.0
2005-08-25 14:20:00,17.73,17.77,17.73,17.77,1600.0,13.2597,13.2897,13.2597,13.2897,1600.0
2005-08-25 14:25:00,17.75,17.75,17.72,17.72,1600.0,13.2747,13.2747,13.2523,13.2523,1600.0
2005-08-25 14:30:00,17.72,17.73,17.72,17.73,1400.0,13.2523,13.2597,13.2523,13.2597,1400.0
2005-08-25 14:35:00,17.7,17.74,17.7,17.74,1600.0,13.2373,13.2672,13.2373,13.2672,1600.0
2005-08-25 14:40:00,17.73,17.73,17.73,17.73,1000.0,13.2597,13.2597,13.2597,13.2597,1000.0
2005-08-25 14:45:00,17.73,17.73,17.72,17.73,23400.0,13.2597,13.2597,13.2523,13.2597,23400.0
2005-08-25 14:50:00,17.72,17.72,17.72,17.72,400.0,13.2523,13.2523,13.2523,13.2523,400.0
2005-08-25 14:55:00,17.73,17.73,17.73,17.73,14800.0,13.2597,13.2597,13.2597,13.2597,14800.0
2005-08-25 15:00:00,17.73,17.75,17.73,17.75,2800.0,13.2597,13.2747,13.2597,13.2747,2800.0
2005-08-25 15:05:00,17.74,17.8,17.73,17.77,21400.0,13.2672,13.3121,13.2597,13.2897,21400.0
2005-08-25 15:10:00,17.77,17.77,17.75,17.75,6600.0,13.2897,13.2897,13.2747,13.2747,6600.0
2005-08-25 15:15:00,17.74,17.74,17.74,17.74,600.0,13.2672,13.2672,13.2672,13.2672,600.0
2005-08-25 15:20:00,17.74,17.75,17.74,17.75,4600.0,13.2672,13.2747,13.2672,13.2747,4600.0
2005-08-25 15:25:00,17.75,17.75,17.73,17.73,1400.0,13.2747,13.2747,13.2597,13.2597,1400.0
2005-08-25 15:30:00,17.73,17.73,17.72,17.73,8600.0,13.2597,13.2597,13.2523,13.2597,8600.0
2005-08-25 15:35:00,17.73,17.78,17.73,17.76,6400.0,13.2597,13.2971,13.2597,13.2822,6400.0
2005-08-25 15:40:00,17.75,17.75,17.74,17.75,2800.0,13.2747,13.2747,13.2672,13.2747,2800.0
2005-08-25 15:45:00,17.75,17.77,17.75,17.77,2800.0,13.2747,13.2897,13.2747,13.2897,2800.0
2005-08-25 15:50:00,17.75,17.75,17.74,17.75,5200.0,13.2747,13.2747,13.2672,13.2747,5200.0
2005-08-25 15:55:00,17.75,17.75,17.75,17.75,9400.0,13.2747,13.2747,13.2747,13.2747,9400.0
2005-08-26 09:35:00,17.75,17.75,17.7,17.7,5200.0,13.2747,13.2747,13.2373,13.2373,5200.0
2005-08-26 09:40:00,17.7,17.73,17.7,17.73,9000.0,13.2373,13.2597,13.2373,13.2597,9000.0
2005-08-26 09:45:00,17.74,17.75,17.73,17.75,6600.0,13.2672,13.2747,13.2597,13.2747,6600.0
2005-08-26 09:50:00,17.74,17.76,17.74,17.74,4400.0,13.2672,13.2822,13.2672,13.2672,4400.0
2005-08-26 09:55:00,17.74,17.78,17.73,17.73,10400.0,13.2672,13.2971,13.2597,13.2597,10400.0
2005-08-26 10:00:00,17.71,17.74,17.71,17.73,14200.0,13.2448,13.2672,13.2448,13.2597,14200.0
2005-08-26 10:05:00,17.73,17.73,17.71,17.73,15800.0,13.2597,13.2597,13.2448,13.2597,15800.0
2005-08-26 10:10:00,17.74,17.75,17.73,17.73,10000.0,13.2672,13.2747,13.2597,13.2597,10000.0
2005-08-26 10:15:00,17.74,17.75,17.73,17.73,15200.0,13.2672,13.2747,13.2597,13.2597,15200.0
2005-08-26 10:20:00,17.73,17.74,17.73,17.74,7000.0,13.2597,13.2672,13.2597,13.2672,7000.0
2005-08-26 10:25:00,17.73,17.73,17.73,17.73,2400.0,13.2597,13.2597,13.2597,13.2597,2400.0
2005-08-26 10:30:00,17.74,17.74,17.73,17.74,2200.0,13.2672,13.2672,13.2597,13.2672,2200.0
2005-08-26 10:35:00,17.73,17.73,17.73,17.73,600.0,13.2597,13.2597,13.2597,13.2597,600.0
2005-08-26 10:40:00,17.73,17.73,17.73,17.73,9000.0,13.2597,13.2597,13.2597,13.2597,9000.0
2005-08-26 10:45:00,17.73,17.73,17.72,17.73,36600.0,13.2597,13.2597,13.2523,13.2597,36600.0
2005-08-26 10:50:00,17.71,17.71,17.71,17.71,1000.0,13.2448,13.2448,13.2448,13.2448,1000.0
2005-08-26 10:55:00,17.68,17.68,17.68,17.68,4400.0,13.2223,13.2223,13.2223,13.2223,4400.0
2005-08-26 11:00:00,17.68,17.71,17.68,17.68,800.0,13.2223,13.2448,13.2223,13.2223,800.0
2005-08-26 11:05:00,17.68,17.68,17.65,17.65,3600.0,13.2223,13.2223,13.1999,13.1999,3600.0
2005-08-26 11:10:00,17.65,17.65,17.63,17.63,600.0,13.1999,13.1999,13.1849,13.1849,600.0
2005-08-26 11:15:00,17.63,17.64,17.63,17.64,1800.0,13.1849,13.1924,13.1849,13.1924,1800.0
2005-08-26 11:20:00,17.65,17.66,17.65,17.65,4600.0,13.1999,13.2074,13.1999,13.1999,4600.0
2005-08-26 11:25:00,17.65,17.65,17.65,17.65,6200.0,13.1999,13.1999,13.1999,13.1999,6200.0
2005-08-26 11:30:00,17.65,17.65,17.65,17.65,1600.0,13.1999,13.1999,13.1999,13.1999,1600.0
2005-08-26 11:35:00,17.65,17.66,17.65,17.66,7200.0,13.1999,13.2074,13.1999,13.2074,7200.0
2005-08-26 11:40:00,17.67,17.67,17.66,17.66,1000.0,13.2149,13.2149,13.2074,13.2074,1000.0
2005-08-26 11:45:00,17.66,17.66,17.66,17.66,400.0,13.2074,13.2074,13.2074,13.2074,400.0
2005-08-26 11:50:00,17.66,17.66,17.66,17.66,1600.0,13.2074,13.2074,13.2074,13.2074,1600.0
2005-08-26 11:55:00,17.66,17.66,17.66,17.66,1400.0,13.2074,13.2074,13.2074,13.2074,1400.0
2005-08-26 12:00:00,17.66,17.66,17.66,17.66,4000.0,13.2074,13.2074,13.2074,13.2074,4000.0
2005-08-26 12:05:00,17.66,17.66,17.65,17.65,2000.0,13.2074,13.2074,13.1999,13.1999,2000.0
2005-08-26 12:10:00,17.65,17.66,17.65,17.66,1400.0,13.1999,13.2074,13.1999,13.2074,1400.0
2005-08-26 12:15:00,17.66,17.67,17.66,17.67,4000.0,13.2074,13.2149,13.2074,13.2149,4000.0
2005-08-26 12:20:00,17.66,17.66,17.65,17.66,1600.0,13.2074,13.2074,13.1999,13.2074,1600.0
2005-08-26 12:25:00,17.66,17.66,17.66,17.66,1200.0,13.2074,13.2074,13.2074,13.2074,1200.0
2005-08-26 12:30:00,17.66,17.66,17.66,17.66,200.0,13.2074,13.2074,13.2074,13.2074,200.0
2005-08-26 12:35:00,17.66,17.66,17.66,17.66,1600.0,13.2074,13.2074,13.2074,13.2074,1600.0
2005-08-26 12:40:00,17.67,17.69,17.67,17.69,7800.0,13.2149,13.2298,13.2149,13.2298,7800.0
2005-08-26 12:45:00,17.69,17.69,17.68,17.69,2800.0,13.2298,13.2298,13.2223,13.2298,2800.0
2005-08-26 12:50:00,17.69,17.69,17.68,17.68,5400.0,13.2298,13.2298,13.2223,13.2223,5400.0
2005-08-26 12:55:00,17.68,17.68,17.68,17.68,800.0,13.2223,13.2223,13.2223,13.2223,800.0
2005-08-26 13:00:00,17.68,17.7,17.68,17.7,5000.0,13.2223,13.2373,13.2223,13.2373,5000.0
2005-08-26 13:05:00,17.7,17.7,17.69,17.69,7200.0,13.2373,13.2373,13.2298,13.2298,7200.0
2005-08-26 13:10:00,17.69,17.69,17.69,17.69,5800.0,13.2298,13.2298,13.2298,13.2298,5800.0
2005-08-26 13:15:00,17.69,17.7,17.69,17.7,6000.0,13.2298,13.2373,13.2298,13.2373,6000.0
2005-08-26 13:20:00,17.7,17.7,17.7,17.7,1000.0,13.2373,13.2373,13.2373,13.2373,1000.0
2005-08-26 13:25:00,17.7,17.7,17.7,17.7,3600.0,13.2373,13.2373,13.2373,13.2373,3600.0
2005-08-26 13:30:00,17.7,17.71,17.7,17.71,2000.0,13.2373,13.2448,13.2373,13.2448,2000.0
2005-08-26 13:35:00,17.7,17.7,17.7,17.7,2400.0,13.2373,13.2373,13.2373,13.2373,2400.0
2005-08-26 13:40:00,17.71,17.71,17.71,17.71,1000.0,13.2448,13.2448,13.2448,13.2448,1000.0
2005-08-26 13:45:00,17.7,17.7,17.7,17.7,800.0,13.2373,13.2373,13.2373,13.2373,800.0
2005-08-26 13:50:00,17.71,17.72,17.71,17.71,1200.0,13.2448,13.2523,13.2448,13.2448,1200.0
2005-08-26 13:55:00,17.71,17.71,17.71,17.71,2200.0,13.2448,13.2448,13.2448,13.2448,2200.0
2005-08-26 14:00:00,17.71,17.72,17.71,17.72,6600.0,13.2448,13.2523,13.2448,13.2523,6600.0
2005-08-26 14:05:00,17.73,17.73,17.73,17.73,800.0,13.2597,13.2597,13.2597,13.2597,800.0
2005-08-26 14:10:00,17.73,17.75,17.72,17.75,4000.0,13.2597,13.2747,13.2523,13.2747,4000.0
2005-08-26 14:15:00,17.73,17.74,17.73,17.74,800.0,13.2597,13.2672,13.2597,13.2672,800.0
2005-08-26 14:20:00,17.74,17.75,17.74,17.75,800.0,13.2672,13.2747,13.2672,13.2747,800.0
2005-08-26 14:25:00,17.74,17.8,17.74,17.8,4200.0,13.2672,13.3121,13.2672,13.3121,4200.0
2005-08-26 14:30:00,17.77,17.77,17.75,17.75,4800.0,13.2897,13.2897,13.2747,13.2747,4800.0
2005-08-26 14:35:00,17.75,17.75,17.73,17.73,1200.0,13.2747,13.2747,13.2597,13.2597,1200.0
2005-08-26 14:40:00,17.73,17.74,17.73,17.73,4400.0,13.2597,13.2672,13.2597,13.2597,4400.0
2005-08-26 14:45:00,17.73,17.74,17.73,17.73,2800.0,13.2597,13.2672,13.2597,13.2597,2800.0
2005-08-26 14:50:00,17.74,17.74,17.74,17.74,3200.0,13.2672,13.2672,13.2672,13.2672,3200.0
2005-08-26 14:55:00,17.74,17.74,17.73,17.73,38600.0,13.2672,13.2672,13.2597,13.2597,38600.0
2005-08-26 15:00:00,17.73,17.74,17.73,17.74,2600.0,13.2597,13.2672,13.2597,13.2672,2600.0
2005-08-26 15:05:00,17.74,17.75,17.73,17.75,22400.0,13.2672,13.2747,13.2597,13.2747,22400.0
2005-08-26 15:10:00,17.75,17.75,17.74,17.75,7800.0,13.2747,13.2747,13.2672,13.2747,7800.0
2005-08-26 15:15:00,17.75,17.75,17.75,17.75,5200.0,13.2747,13.2747,13.2747,13.2747,5200.0
2005-08-26 15:20:00,17.75,17.75,17.74,17.75,4800.0,13.2747,13.2747,13.2672,13.2747,4800.0
2005-08-26 15:25:00,17.75,17.75,17.75,17.75,3600.0,13.2747,13.2747,13.2747,13.2747,3600.0
2005-08-26 15:30:00,17.75,17.75,17.75,17.75,4000.0,13.2747,13.2747,13.2747,13.2747,4000.0
2005-08-26 15:35:00,17.75,17.75,17.75,17.75,1600.0,13.2747,13.2747,13.2747,13.2747,1600.0
2005-08-26 15:40:00,17.75,17.75,17.75,17.75,2800.0,13.2747,13.2747,13.2747,13.2747,2800.0
2005-08-26 15:45:00,17.75,17.75,17.75,17.75,8400.0,13.2747,13.2747,13.2747,13.2747,8400.0
2005-08-26 15:50:00,17.75,17.75,17.75,17.75,5200.0,13.2747,13.2747,13.2747,13.2747,5200.0
2005-08-26 15:55:00,17.75,17.75,17.74,17.75,17400.0,13.2747,13.2747,13.2672,13.2747,17400.0
2005-08-29 09:30:00,17.73,17.73,17.71,17.72,13000.0,13.2597,13.2597,13.2448,13.2523,13000.0
2005-08-29 09:35:00,17.72,17.74,17.72,17.73,20000.0,13.2523,13.2672,13.2523,13.2597,20000.0
2005-08-29 09:40:00,17.73,17.73,17.73,17.73,13000.0,13.2597,13.2597,13.2597,13.2597,13000.0
2005-08-29 09:45:00,17.73,17.73,17.73,17.73,22000.0,13.2597,13.2597,13.2597,13.2597,22000.0
2005-08-29 09:50:00,17.73,17.73,17.72,17.72,3000.0,13.2597,13.2597,13.2523,13.2523,3000.0
2005-08-29 09:55:00,17.72,17.74,17.71,17.73,18600.0,13.2523,13.2672,13.2448,13.2597,18600.0
2005-08-29 10:00:00,17.73,17.74,17.73,17.74,11400.0,13.2597,13.2672,13.2597,13.2672,11400.0
2005-08-29 10:05:00,17.73,17.78,17.73,17.75,8800.0,13.2597,13.2971,13.2597,13.2747,8800.0
2005-08-29 10:10:00,17.73,17.75,17.73,17.75,3800.0,13.2597,13.2747,13.2597,13.2747,3800.0
2005-08-29 10:15:00,17.75,17.75,17.75,17.75,2200.0,13.2747,13.2747,13.2747,13.2747,2200.0
2005-08-29 10:20:00,17.74,17.74,17.73,17.74,7000.0,13.2672,13.2672,13.2597,13.2672,7000.0
2005-08-29 10:25:00,17.74,17.75,17.74,17.75,3000.0,13.2672,13.2747,13.2672,13.2747,3000.0
2005-08-29 10:30:00,17.75,17.75,17.75,17.75,4800.0,13.2747,13.2747,13.2747,13.2747,4800.0
2005-08-29 10:35:00,17.75,17.75,17.75,17.75,3400.0,13.2747,13.2747,13.2747,13.2747,3400.0
2005-08-29 10:40:00,17.75,17.75,17.75,17.75,9200.0,13.2747,13.2747,13.2747,13.2747,9200.0
2005-08-29 10:45:00,17.75,17.75,17.75,17.75,10000.0,13.2747,13.2747,13.2747,13.2747,10000.0
2005-08-29 10:50:00,17.75,17.75,17.75,17.75,4000.0,13.2747,13.2747,13.2747,13.2747,4000.0
2005-08-29 10:55:00,17.75,17.78,17.75,17.75,18800.0,13.2747,13.2971,13.2747,13.2747,18800.0
2005-08-29 11:00:00,17.75,17.76,17.75,17.75,9400.0,13.2747,13.2822,13.2747,13.2747,9400.0
2005-08-29 11:05:00,17.76,17.78,17.76,17.77,4000.0,13.2822,13.2971,13.2822,13.2897,4000.0
2005-08-29 11:10:00,17.75,17.75,17.75,17.75,200.0,13.2747,13.2747,13.2747,13.2747,200.0
2005-08-29 11:15:00,17.75,17.75,17.75,17.75,3000.0,13.2747,13.2747,13.2747,13.2747,3000.0
2005-08-29 11:20:00,17.75,17.76,17.75,17.75,3200.0,13.2747,13.2822,13.2747,13.2747,3200.0
2005-08-29 11:25:00,17.75,17.77,17.75,17.75,2000.0,13.2747,13.2897,13.2747,13.2747,2000.0
2005-08-29 11:30:00,17.75,17.76,17.75,17.75,3400.0,13.2747,13.2822,13.2747,13.2747,3400.0
2005-08-29 11:35:00,17.75,17.75,17.75,17.75,800.0,13.2747,13.2747,13.2747,13.2747,800.0
2005-08-29 11:40:00,17.75,17.78,17.75,17.75,3200.0,13.2747,13.2971,13.2747,13.2747,3200.0
2005-08-29 11:45:00,17.74,17.74,17.73,17.73,10000.0,13.2672,13.2672,13.2597,13.2597,10000.0
2005-08-29 11:50:00,17.74,17.78,17.73,17.77,5600.0,13.2672,13.2971,13.2597,13.2897,5600.0
2005-08-29 11:55:00,17.77,17.77,17.75,17.76,2000.0,13.2897,13.2897,13.2747,13.2822,2000.0
2005-08-29 12:00:00,17.77,17.78,17.75,17.77,7200.0,13.2897,13.2971,13.2747,13.2897,7200.0
2005-08-29 12:05:00,17.77,17.77,17.77,17.77,1000.0,13.2897,13.2897,13.2897,13.2897,1000.0
2005-08-29 12:10:00,17.78,17.78,17.77,17.78,1000.0,13.2971,13.2971,13.2897,13.2971,1000.0
2005-08-29 12:15:00,17.78,17.8,17.78,17.78,2200.0,13.2971,13.3121,13.2971,13.2971,2200.0
2005-08-29 12:20:00,17.78,17.78,17.78,17.78,200.0,13.2971,13.2971,13.2971,13.2971,200.0
2005-08-29 12:25:00,17.78,17.78,17.76,17.77,1800.0,13.2971,13.2971,13.2822,13.2897,1800.0
2005-08-29 12:30:00,17.77,17.77,17.77,17.77,1000.0,13.2897,13.2897,13.2897,13.2897,1000.0
2005-08-29 12:35:00,17.77,17.77,17.75,17.75,1600.0,13.2897,13.2897,13.2747,13.2747,1600.0
2005-08-29 12:40:00,17.75,17.77,17.75,17.77,8600.0,13.2747,13.2897,13.2747,13.2897,8600.0
2005-08-29 12:45:00,17.77,17.77,17.77,17.77,200.0,13.2897,13.2897,13.2897,13.2897,200.0
2005-08-29 12:50:00,17.77,17.77,17.77,17.77,200.0,13.2897,13.2897,13.2897,13.2897,200.0
2005-08-29 12:55:00,17.77,17.77,17.76,17.77,1800.0,13.2897,13.2897,13.2822,13.2897,1800.0
2005-08-29 13:00:00,17.78,17.8,17.77,17.8,7800.0,13.2971,13.3121,13.2897,13.3121,7800.0
2005-08-29 13:05:00,17.81,17.82,17.81,17.82,2000.0,13.3196,13.327,13.3196,13.327,2000.0
2005-08-29 13:10:00,17.81,17.81,17.81,17.81,1800.0,13.3196,13.3196,13.3196,13.3196,1800.0
2005-08-29 13:15:00,17.84,17.84,17.83,17.84,1400.0,13.342,13.342,13.3345,13.342,1400.0
2005-08-29 13:20:00,17.84,17.84,17.84,17.84,0.0,13.342,13.342,13.342,13.342,0.0
2005-08-29 13:25:00,17.83,17.83,17.8,17.82,1200.0,13.3345,13.3345,13.3121,13.327,1200.0
2005-08-29 13:30:00,17.82,17.82,17.81,17.81,1400.0,13.327,13.327,13.3196,13.3196,1400.0
2005-08-29 13:35:00,17.83,17.84,17.83,17.84,400.0,13.3345,13.342,13.3345,13.342,400.0
2005-08-29 13:40:00,17.86,17.86,17.86,17.86,600.0,13.357,13.357,13.357,13.357,600.0
2005-08-29 13:45:00,17.86,17.9,17.86,17.9,3200.0,13.357,13.3869,13.357,13.3869,3200.0
2005-08-29 13:50:00,17.9,17.93,17.9,17.93,600.0,13.3869,13.4093,13.3869,13.4093,600.0
2005-08-29 13:55:00,17.93,17.93,17.92,17.92,1000.0,13.4093,13.4093,13.4018,13.4018,1000.0
2005-08-29 14:00:00,17.91,17.91,17.9,17.9,800.0,13.3944,13.3944,13.3869,13.3869,800.0
2005-08-29 14:05:00,17.91,17.91,17.91,17.91,200.0,13.3944,13.3944,13.3944,13.3944,200.0
2005-08-29 14:10:00,17.9,17.9,17.89,17.89,1800.0,13.3869,13.3869,13.3794,13.3794,1800.0
2005-08-29 14:15:00,17.89,17.89,17.89,17.89,0.0,13.3794,13.3794,13.3794,13.3794,0.0
2005-08-29 14:20:00,17.9,17.9,17.9,17.9,200.0,13.3869,13.3869,13.3869,13.3869,200.0
2005-08-29 14:25:00,17.88,17.88,17.88,17.88,200.0,13.3719,13.3719,13.3719,13.3719,200.0
2005-08-29 14:30:00,17.89,17.89,17.89,17.89,5200.0,13.3794,13.3794,13.3794,13.3794,5200.0
2005-08-29 14:35:00,17.89,17.89,17.88,17.89,1800.0,13.3794,13.3794,13.3719,13.3794,1800.0
2005-08-29 14:40:00,17.89,17.89,17.89,17.89,0.0,13.3794,13.3794,13.3794,13.3794,0.0
2005-08-29 14:45:00,17.89,17.89,17.89,17.89,0.0,13.3794,13.3794,13.3794,13.3794,0.0
2005-08-29 14:50:00,17.88,17.88,17.88,17.88,3600.0,13.3719,13.3719,13.3719,13.3719,3600.0
2005-08-29 14:55:00,17.88,17.88,17.88,17.88,200.0,13.3719,13.3719,13.3719,13.3719,200.0
2005-08-29 15:00:00,17.88,17.89,17.88,17.89,6200.0,13.3719,13.3794,13.3719,13.3794,6200.0
2005-08-29 15:05:00,17.88,17.94,17.88,17.94,13800.0,13.3719,13.4168,13.3719,13.4168,13800.0
2005-08-29 15:10:00,17.9,17.9,17.9,17.9,1000.0,13.3869,13.3869,13.3869,13.3869,1000.0
2005-08-29 15:15:00,17.9,17.9,17.9,17.9,2400.0,13.3869,13.3869,13.3869,13.3869,2400.0
2005-08-29 15:20:00,17.9,17.9,17.89,17.89,2600.0,13.3869,13.3869,13.3794,13.3794,2600.0
2005-08-29 15:25:00,17.89,17.93,17.89,17.93,5000.0,13.3794,13.4093,13.3794,13.4093,5000.0
2005-08-29 15:30:00,17.91,17.91,17.91,17.91,3600.0,13.3944,13.3944,13.3944,13.3944,3600.0
2005-08-29 15:35:00,17.9,17.9,17.9,17.9,1200.0,13.3869,13.3869,13.3869,13.3869,1200.0
2005-08-29 15:40:00,17.91,17.91,17.91,17.91,3600.0,13.3944,13.3944,13.3944,13.3944,3600.0
2005-08-29 15:45:00,17.91,17.91,17.91,17.91,8600.0,13.3944,13.3944,13.3944,13.3944,8600.0
2005-08-29 15:50:00,17.92,17.93,17.91,17.92,9200.0,13.4018,13.4093,13.3944,13.4018,9200.0
2005-08-29 15:55:00,17.91,17.96,17.91,17.96,11600.0,13.3944,13.4317,13.3944,13.4317,11600.0
2005-08-30 09:30:00,17.96,17.96,17.92,17.92,4000.0,13.4317,13.4317,13.4018,13.4018,4000.0
2005-08-30 09:35:00,17.89,17.89,17.88,17.88,2400.0,13.3794,13.3794,13.3719,13.3719,2400.0
2005-08-30 09:40:00,17.88,17.88,17.83,17.83,5200.0,13.3719,13.3719,13.3345,13.3345,5200.0
2005-08-30 09:45:00,17.8,17.8,17.76,17.76,7800.0,13.3121,13.3121,13.2822,13.2822,7800.0
2005-08-30 09:50:00,17.76,17.82,17.76,17.81,15600.0,13.2822,13.327,13.2822,13.3196,15600.0
2005-08-30 09:55:00,17.81,17.83,17.8,17.82,13400.0,13.3196,13.3345,13.3121,13.327,13400.0
2005-08-30 10:00:00,17.82,17.85,17.82,17.83,19200.0,13.327,13.3495,13.327,13.3345,19200.0
2005-08-30 10:05:00,17.83,17.85,17.8,17.81,13600.0,13.3345,13.3495,13.3121,13.3196,13600.0
2005-08-30 10:10:00,17.82,17.83,17.8,17.83,9200.0,13.327,13.3345,13.3121,13.3345,9200.0
2005-08-30 10:15:00,17.83,17.83,17.81,17.82,48200.0,13.3345,13.3345,13.3196,13.327,48200.0
2005-08-30 10:20:00,17.82,17.83,17.82,17.82,2400.0,13.327,13.3345,13.327,13.327,2400.0
2005-08-30 10:25:00,17.83,17.83,17.83,17.83,2600.0,13.3345,13.3345,13.3345,13.3345,2600.0
2005-08-30 10:30:00,17.83,17.83,17.82,17.82,4000.0,13.3345,13.3345,13.327,13.327,4000.0
2005-08-30 10:35:00,17.82,17.82,17.8,17.81,5400.0,13.327,13.327,13.3121,13.3196,5400.0
2005-08-30 10:40:00,17.8,17.82,17.8,17.8,4400.0,13.3121,13.327,13.3121,13.3121,4400.0
2005-08-30 10:45:00,17.81,17.81,17.8,17.81,7600.0,13.3196,13.3196,13.3121,13.3196,7600.0
2005-08-30 10:50:00,17.8,17.82,17.8,17.81,8000.0,13.3121,13.327,13.3121,13.3196,8000.0
2005-08-30 10:55:00,17.82,17.82,17.81,17.81,4200.0,13.327,13.327,13.3196,13.3196,4200.0
2005-08-30 11:00:00,17.81,17.81,17.81,17.81,8000.0,13.3196,13.3196,13.3196,13.3196,8000.0
2005-08-30 11:05:00,17.81,17.81,17.81,17.81,8000.0,13.3196,13.3196,13.3196,13.3196,8000.0
2005-08-30 11:10:00,17.8,17.81,17.8,17.81,7600.0,13.3121,13.3196,13.3121,13.3196,7600.0
2005-08-30 11:15:00,17.81,17.81,17.8,17.81,14800.0,13.3196,13.3196,13.3121,13.3196,14800.0
2005-08-30 11:20:00,17.8,17.8,17.79,17.79,6200.0,13.3121,13.3121,13.3046,13.3046,6200.0
2005-08-30 11:25:00,17.78,17.81,17.78,17.81,2400.0,13.2971,13.3196,13.2971,13.3196,2400.0
2005-08-30 11:30:00,17.81,17.81,17.8,17.81,5600.0,13.3196,13.3196,13.3121,13.3196,5600.0
2005-08-30 11:35:00,17.81,17.81,17.8,17.8,6200.0,13.3196,13.3196,13.3121,13.3121,6200.0
2005-08-30 11:40:00,17.8,17.83,17.8,17.83,8400.0,13.3121,13.3345,13.3121,13.3345,8400.0
2005-08-30 11:45:00,17.83,17.83,17.83,17.83,1800.0,13.3345,13.3345,13.3345,13.3345,1800.0
2005-08-30 11:50:00,17.82,17.82,17.82,17.82,600.0,13.327,13.327,13.327,13.327,600.0
2005-08-30 11:55:00,17.82,17.83,17.82,17.83,1400.0,13.327,13.3345,13.327,13.3345,1400.0
2005-08-30 12:00:00,17.83,17.86,17.83,17.85,3400.0,13.3345,13.357,13.3345,13.3495,3400.0
2005-08-30 12:05:00,17.85,17.89,17.85,17.89,2800.0,13.3495,13.3794,13.3495,13.3794,2800.0
2005-08-30 12:10:00,17.88,17.89,17.88,17.89,2200.0,13.3719,13.3794,13.3719,13.3794,2200.0
2005-08-30 12:15:00,17.88,17.9,17.87,17.9,3200.0,13.3719,13.3869,13.3644,13.3869,3200.0
2005-08-30 12:20:00,17.9,17.92,17.9,17.9,5400.0,13.3869,13.4018,13.3869,13.3869,5400.0
2005-08-30 12:25:00,17.9,17.92,17.9,17.9,2000.0,13.3869,13.4018,13.3869,13.3869,2000.0
2005-08-30 12:30:00,17.9,17.91,17.9,17.9,1400.0,13.3869,13.3944,13.3869,13.3869,1400.0
2005-08-30 12:35:00,17.9,17.9,17.89,17.89,1200.0,13.3869,13.3869,13.3794,13.3794,1200.0
2005-08-30 12:40:00,17.89,17.89,17.87,17.87,1200.0,13.3794,13.3794,13.3644,13.3644,1200.0
2005-08-30 12:45:00,17.86,17.88,17.86,17.88,3400.0,13.357,13.3719,13.357,13.3719,3400.0
2005-08-30 12:50:00,17.9,17.9,17.88,17.88,800.0,13.3869,13.3869,13.3719,13.3719,800.0
2005-08-30 12:55:00,17.88,17.88,17.88,17.88,1000.0,13.3719,13.3719,13.3719,13.3719,1000.0
2005-08-30 13:00:00,17.89,17.89,17.88,17.88,1400.0,13.3794,13.3794,13.3719,13.3719,1400.0
2005-08-30 13:05:00,17.88,17.88,17.86,17.86,1600.0,13.3719,13.3719,13.357,13.357,1600.0
2005-08-30 13:10:00,17.86,17.86,17.86,17.86,3000.0,13.357,13.357,13.357,13.357,3000.0
2005-08-30 13:15:00,17.86,17.88,17.86,17.86,2200.0,13.357,13.3719,13.357,13.357,2200.0
2005-08-30 13:20:00,17.87,17.88,17.87,17.88,1200.0,13.3644,13.3719,13.3644,13.3719,1200.0
2005-08-30 13:25:00,17.88,17.88,17.88,17.88,2800.0,13.3719,13.3719,13.3719,13.3719,2800.0
2005-08-30 13:30:00,17.88,17.9,17.88,17.9,2400.0,13.3719,13.3869,13.3719,13.3869,2400.0
2005-08-30 13:35:00,17.91,17.94,17.9,17.91,3600.0,13.3944,13.4168,13.3869,13.3944,3600.0
2005-08-30 13:40:00,17.93,17.93,17.93,17.93,1600.0,13.4093,13.4093,13.4093,13.4093,1600.0
2005-08-30 13:45:00,17.92,17.92,17.91,17.92,1800.0,13.4018,13.4018,13.3944,13.4018,1800.0
2005-08-30 13:50:00,17.92,17.92,17.9,17.92,4200.0,13.4018,13.4018,13.3869,13.4018,4200.0
2005-08-30 13:55:00,17.93,17.93,17.92,17.92,400.0,13.4093,13.4093,13.4018,13.4018,400.0
2005-08-30 14:00:00,17.92,17.92,17.88,17.89,3800.0,13.4018,13.4018,13.3719,13.3794,3800.0
2005-08-30 14:05:00,17.88,17.92,17.88,17.92,8000.0,13.3719,13.4018,13.3719,13.4018,8000.0
2005-08-30 14:10:00,17.89,17.89,17.88,17.88,2000.0,13.3794,13.3794,13.3719,13.3719,2000.0
2005-08-30 14:15:00,17.88,17.89,17.88,17.89,13800.0,13.3719,13.3794,13.3719,13.3794,13800.0
2005-08-30 14:20:00,17.88,17.89,17.88,17.88,7000.0,13.3719,13.3794,13.3719,13.3719,7000.0
2005-08-30 14:25:00,17.88,17.89,17.88,17.89,3000.0,13.3719,13.3794,13.3719,13.3794,3000.0
2005-08-30 14:30:00,17.88,17.89,17.88,17.88,9800.0,13.3719,13.3794,13.3719,13.3719,9800.0
2005-08-30 14:35:00,17.89,17.9,17.88,17.9,8400.0,13.3794,13.3869,13.3719,13.3869,8400.0
2005-08-30 14:40:00,17.88,17.88,17.88,17.88,2800.0,13.3719,13.3719,13.3719,13.3719,2800.0
2005-08-30 14:45:00,17.88,17.89,17.88,17.88,8600.0,13.3719,13.3794,13.3719,13.3719,8600.0
2005-08-30 14:50:00,17.9,17.9,17.88,17.88,12200.0,13.3869,13.3869,13.3719,13.3719,12200.0
2005-08-30 14:55:00,17.88,17.95,17.88,17.88,11800.0,13.3719,13.4243,13.3719,13.3719,11800.0
2005-08-30 15:00:00,17.88,17.89,17.88,17.88,9400.0,13.3719,13.3794,13.3719,13.3719,9400.0
2005-08-30 15:05:00,17.88,17.89,17.88,17.89,9600.0,13.3719,13.3794,13.3719,13.3794,9600.0
2005-08-30 15:10:00,17.89,17.89,17.88,17.88,5400.0,13.3794,13.3794,13.3719,13.3719,5400.0
2005-08-30 15:15:00,17.88,17.89,17.88,17.89,6200.0,13.3719,13.3794,13.3719,13.3794,6200.0
2005-08-30 15:20:00,17.89,17.9,17.88,17.88,7000.0,13.3794,13.3869,13.3719,13.3719,7000.0
2005-08-30 15:25:00,17.88,17.89,17.88,17.88,12000.0,13.3719,13.3794,13.3719,13.3719,12000.0
2005-08-30 15:30:00,17.89,17.9,17.88,17.9,14200.0,13.3794,13.3869,13.3719,13.3869,14200.0
2005-08-30 15:35:00,17.9,17.9,17.88,17.9,10400.0,13.3869,13.3869,13.3719,13.3869,10400.0
2005-08-30 15:40:00,17.9,17.9,17.9,17.9,5400.0,13.3869,13.3869,13.3869,13.3869,5400.0
2005-08-30 15:45:00,17.91,17.94,17.91,17.93,14000.0,13.3944,13.4168,13.3944,13.4093,14000.0
2005-08-30 15:50:00,17.93,17.94,17.92,17.92,8200.0,13.4093,13.4168,13.4018,13.4018,8200.0
2005-08-30 15:55:00,17.93,17.93,17.92,17.92,6400.0,13.4093,13.4093,13.4018,13.4018,6400.0
2005-08-31 09:30:00,17.9,17.91,17.9,17.91,2000.0,13.3869,13.3944,13.3869,13.3944,2000.0
2005-08-31 09:35:00,17.95,18.06,17.95,18.06,4400.0,13.4243,13.5065,13.4243,13.5065,4400.0
2005-08-31 09:40:00,18.06,18.06,18.06,18.06,0.0,13.5065,13.5065,13.5065,13.5065,0.0
2005-08-31 09:45:00,18.05,18.05,18.01,18.01,2600.0,13.4991,13.4991,13.4691,13.4691,2600.0
2005-08-31 09:50:00,18.04,18.04,18.03,18.03,2200.0,13.4916,13.4916,13.4841,13.4841,2200.0
2005-08-31 09:55:00,18.0,18.0,17.94,17.94,600.0,13.4617,13.4617,13.4168,13.4168,600.0
2005-08-31 10:00:00,17.9,17.9,17.88,17.89,4400.0,13.3869,13.3869,13.3719,13.3794,4400.0
2005-08-31 10:05:00,17.89,17.89,17.85,17.85,12400.0,13.3794,13.3794,13.3495,13.3495,12400.0
2005-08-31 10:10:00,17.85,17.86,17.85,17.86,16000.0,13.3495,13.357,13.3495,13.357,16000.0
2005-08-31 10:15:00,17.88,17.9,17.86,17.86,6000.0,13.3719,13.3869,13.357,13.357,6000.0
2005-08-31 10:20:00,17.86,17.86,17.86,17.86,1200.0,13.357,13.357,13.357,13.357,1200.0
2005-08-31 10:25:00,17.86,17.87,17.85,17.87,5400.0,13.357,13.3644,13.3495,13.3644,5400.0
2005-08-31 10:30:00,17.86,17.9,17.86,17.87,5400.0,13.357,13.3869,13.357,13.3644,5400.0
2005-08-31 10:35:00,17.87,17.92,17.86,17.92,3600.0,13.3644,13.4018,13.357,13.4018,3600.0
2005-08-31 10:40:00,17.92,17.94,17.9,17.9,2600.0,13.4018,13.4168,13.3869,13.3869,2600.0
2005-08-31 10:45:00,17.88,17.9,17.88,17.88,2400.0,13.3719,13.3869,13.3719,13.3719,2400.0
2005-08-31 10:50:00,17.88,17.88,17.88,17.88,400.0,13.3719,13.3719,13.3719,13.3719,400.0
2005-08-31 10:55:00,17.89,17.9,17.89,17.9,1800.0,13.3794,13.3869,13.3794,13.3869,1800.0
2005-08-31 11:00:00,17.92,17.92,17.9,17.9,2200.0,13.4018,13.4018,13.3869,13.3869,2200.0
2005-08-31 11:05:00,17.91,17.92,17.9,17.92,600.0,13.3944,13.4018,13.3869,13.4018,600.0
2005-08-31 11:10:00,17.94,17.95,17.93,17.93,1400.0,13.4168,13.4243,13.4093,13.4093,1400.0
2005-08-31 11:15:00,17.93,17.96,17.92,17.96,1200.0,13.4093,13.4317,13.4018,13.4317,1200.0
2005-08-31 11:20:00,17.93,17.95,17.93,17.95,2000.0,13.4093,13.4243,13.4093,13.4243,2000.0
2005-08-31 11:25:00,17.95,17.95,17.95,17.95,0.0,13.4243,13.4243,13.4243,13.4243,0.0
2005-08-31 11:30:00,17.95,17.96,17.95,17.95,1400.0,13.4243,13.4317,13.4243,13.4243,1400.0
2005-08-31 11:35:00,17.95,17.95,17.95,17.95,0.0,13.4243,13.4243,13.4243,13.4243,0.0
2005-08-31 11:40:00,17.93,17.93,17.93,17.93,1800.0,13.4093,13.4093,13.4093,13.4093,1800.0
2005-08-31 11:45:00,17.93,17.93,17.9,17.9,1200.0,13.4093,13.4093,13.3869,13.3869,1200.0
2005-08-31 11:50:00,17.9,17.9,17.88,17.88,3600.0,13.3869,13.3869,13.3719,13.3719,3600.0
2005-08-31 11:55:00,17.88,17.89,17.88,17.89,1000.0,13.3719,13.3794,13.3719,13.3794,1000.0
2005-08-31 12:00:00,17.89,17.89,17.89,17.89,0.0,13.3794,13.3794,13.3794,13.3794,0.0
2005-08-31 12:05:00,17.89,17.89,17.85,17.86,5400.0,13.3794,13.3794,13.3495,13.357,5400.0
2005-08-31 12:10:00,17.85,17.86,17.81,17.81,6600.0,13.3495,13.357,13.3196,13.3196,6600.0
2005-08-31 12:15:00,17.81,17.81,17.81,17.81,800.0,13.3196,13.3196,13.3196,13.3196,800.0
2005-08-31 12:20:00,17.81,17.81,17.8,17.8,1400.0,13.3196,13.3196,13.3121,13.3121,1400.0
2005-08-31 12:25:00,17.8,17.8,17.79,17.8,1000.0,13.3121,13.3121,13.3046,13.3121,1000.0
2005-08-31 12:30:00,17.79,17.79,17.79,17.79,200.0,13.3046,13.3046,13.3046,13.3046,200.0
2005-08-31 12:35:00,17.79,17.82,17.79,17.81,1600.0,13.3046,13.327,13.3046,13.3196,1600.0
2005-08-31 12:40:00,17.83,17.86,17.81,17.85,10200.0,13.3345,13.357,13.3196,13.3495,10200.0
2005-08-31 12:45:00,17.83,17.83,17.83,17.83,1400.0,13.3345,13.3345,13.3345,13.3345,1400.0
2005-08-31 12:50:00,17.84,17.87,17.84,17.87,4200.0,13.342,13.3644,13.342,13.3644,4200.0
2005-08-31 12:55:00,17.85,17.85,17.85,17.85,800.0,13.3495,13.3495,13.3495,13.3495,800.0
2005-08-31 13:00:00,17.86,17.86,17.85,17.85,800.0,13.357,13.357,13.3495,13.3495,800.0
2005-08-31 13:05:00,17.86,17.89,17.84,17.86,5200.0,13.357,13.3794,13.342,13.357,5200.0
2005-08-31 13:10:00,17.88,17.94,17.88,17.94,5800.0,13.3719,13.4168,13.3719,13.4168,5800.0
2005-08-31 13:15:00,17.94,17.94,17.93,17.93,3200.0,13.4168,13.4168,13.4093,13.4093,3200.0
2005-08-31 13:20:00,17.93,17.93,17.93,17.93,200.0,13.4093,13.4093,13.4093,13.4093,200.0
2005-08-31 13:25:00,17.93,17.93,17.91,17.91,1200.0,13.4093,13.4093,13.3944,13.3944,1200.0
2005-08-31 13:30:00,17.93,17.93,17.93,17.93,600.0,13.4093,13.4093,13.4093,13.4093,600.0
2005-08-31 13:35:00,17.93,17.93,17.91,17.91,1800.0,13.4093,13.4093,13.3944,13.3944,1800.0
2005-08-31 13:40:00,17.91,17.91,17.91,17.91,200.0,13.3944,13.3944,13.3944,13.3944,200.0
2005-08-31 13:45:00,17.89,17.9,17.89,17.9,1200.0,13.3794,13.3869,13.3794,13.3869,1200.0
2005-08-31 13:50:00,17.9,17.93,17.9,17.93,1000.0,13.3869,13.4093,13.3869,13.4093,1000.0
2005-08-31 13:55:00,17.93,17.93,17.91,17.91,1000.0,13.4093,13.4093,13.3944,13.3944,1000.0
2005-08-31 14:00:00,17.92,17.92,17.89,17.89,1400.0,13.4018,13.4018,13.3794,13.3794,1400.0
2005-08-31 14:05:00,17.89,17.89,17.89,17.89,400.0,13.3794,13.3794,13.3794,13.3794,400.0
2005-08-31 14:10:00,17.9,17.9,17.9,17.9,400.0,13.3869,13.3869,13.3869,13.3869,400.0
2005-08-31 14:15:00,17.91,17.91,17.91,17.91,600.0,13.3944,13.3944,13.3944,13.3944,600.0
2005-08-31 14:20:00,17.9,17.9,17.9,17.9,400.0,13.3869,13.3869,13.3869,13.3869,400.0
2005-08-31 14:25:00,17.89,17.93,17.89,17.93,1400.0,13.3794,13.4093,13.3794,13.4093,1400.0
2005-08-31 14:30:00,17.93,17.93,17.91,17.92,2400.0,13.4093,13.4093,13.3944,13.4018,2400.0
2005-08-31 14:35:00,17.93,17.95,17.93,17.95,1000.0,13.4093,13.4243,13.4093,13.4243,1000.0
2005-08-31 14:40:00,17.95,18.0,17.95,18.0,8200.0,13.4243,13.4617,13.4243,13.4617,8200.0
2005-08-31 14:45:00,18.0,18.0,17.97,17.98,7200.0,13.4617,13.4617,13.4392,13.4467,7200.0
2005-08-31 14:50:00,17.98,17.98,17.98,17.98,0.0,13.4467,13.4467,13.4467,13.4467,0.0
2005-08-31 14:55:00,18.0,18.04,18.0,18.04,3800.0,13.4617,13.4916,13.4617,13.4916,3800.0
2005-08-31 15:00:00,18.05,18.05,18.03,18.03,6000.0,13.4991,13.4991,13.4841,13.4841,6000.0
2005-08-31 15:05:00,18.03,18.05,18.03,18.05,3400.0,13.4841,13.4991,13.4841,13.4991,3400.0
2005-08-31 15:10:00,18.05,18.09,18.05,18.09,3200.0,13.4991,13.529,13.4991,13.529,3200.0
2005-08-31 15:15:00,18.06,18.1,18.06,18.09,6200.0,13.5065,13.5364,13.5065,13.529,6200.0
2005-08-31 15:20:00,18.09,18.1,18.09,18.1,5000.0,13.529,13.5364,13.529,13.5364,5000.0
2005-08-31 15:25:00,18.09,18.14,18.07,18.14,10600.0,13.529,13.5664,13.514,13.5664,10600.0
2005-08-31 15:30:00,18.14,18.14,18.13,18.13,2200.0,13.5664,13.5664,13.5589,13.5589,2200.0
2005-08-31 15:35:00,18.13,18.13,18.11,18.11,2800.0,13.5589,13.5589,13.5439,13.5439,2800.0
2005-08-31 15:40:00,18.11,18.14,18.11,18.14,4200.0,13.5439,13.5664,13.5439,13.5664,4200.0
2005-08-31 15:45:00,18.13,18.14,18.13,18.14,6400.0,13.5589,13.5664,13.5589,13.5664,6400.0
2005-08-31 15:50:00,18.14,18.14,18.14,18.14,6400.0,13.5664,13.5664,13.5664,13.5664,6400.0
2005-08-31 15:55:00,18.14,18.14,18.14,18.14,9200.0,13.5664,13.5664,13.5664,13.5664,9200.0
2005-09-01 09:30:00,18.18,18.2,18.16,18.2,2400.0,13.5963,13.6112,13.5813,13.6112,2400.0
2005-09-01 09:35:00,18.2,18.23,18.2,18.23,2200.0,13.6112,13.6337,13.6112,13.6337,2200.0
2005-09-01 09:40:00,18.23,18.26,18.23,18.25,1400.0,13.6337,13.6561,13.6337,13.6486,1400.0
2005-09-01 09:45:00,18.22,18.22,18.22,18.22,600.0,13.6262,13.6262,13.6262,13.6262,600.0
2005-09-01 09:50:00,18.25,18.3,18.25,18.28,3200.0,13.6486,13.686,13.6486,13.6711,3200.0
2005-09-01 09:55:00,18.27,18.27,18.22,18.24,5000.0,13.6636,13.6636,13.6262,13.6412,5000.0
2005-09-01 10:00:00,18.24,18.24,18.18,18.19,1800.0,13.6412,13.6412,13.5963,13.6038,1800.0
2005-09-01 10:05:00,18.18,18.25,18.18,18.2,2800.0,13.5963,13.6486,13.5963,13.6112,2800.0
2005-09-01 10:10:00,18.2,18.25,18.19,18.25,6400.0,13.6112,13.6486,13.6038,13.6486,6400.0
2005-09-01 10:15:00,18.23,18.23,18.16,18.16,4000.0,13.6337,13.6337,13.5813,13.5813,4000.0
2005-09-01 10:20:00,18.16,18.16,18.16,18.16,2400.0,13.5813,13.5813,13.5813,13.5813,2400.0
2005-09-01 10:25:00,18.17,18.17,18.14,18.15,2600.0,13.5888,13.5888,13.5664,13.5738,2600.0
2005-09-01 10:30:00,18.15,18.15,18.14,18.14,400.0,13.5738,13.5738,13.5664,13.5664,400.0
2005-09-01 10:35:00,18.14,18.14,18.14,18.14,0.0,13.5664,13.5664,13.5664,13.5664,0.0
2005-09-01 10:40:00,18.14,18.14,18.14,18.14,200.0,13.5664,13.5664,13.5664,13.5664,200.0
2005-09-01 10:45:00,18.14,18.14,18.11,18.11,1800.0,13.5664,13.5664,13.5439,13.5439,1800.0
2005-09-01 10:50:00,18.11,18.13,18.1,18.13,3200.0,13.5439,13.5589,13.5364,13.5589,3200.0
2005-09-01 10:55:00,18.15,18.15,18.15,18.15,400.0,13.5738,13.5738,13.5738,13.5738,400.0
2005-09-01 11:00:00,18.14,18.14,18.13,18.13,2400.0,13.5664,13.5664,13.5589,13.5589,2400.0
2005-09-01 11:05:00,18.14,18.14,18.14,18.14,800.0,13.5664,13.5664,13.5664,13.5664,800.0
2005-09-01 11:10:00,18.14,18.18,18.14,18.17,2200.0,13.5664,13.5963,13.5664,13.5888,2200.0
2005-09-01 11:15:00,18.17,18.19,18.17,18.19,1600.0,13.5888,13.6038,13.5888,13.6038,1600.0
2005-09-01 11:20:00,18.2,18.23,18.2,18.23,1000.0,13.6112,13.6337,13.6112,13.6337,1000.0
2005-09-01 11:25:00,18.21,18.21,18.18,18.19,1600.0,13.6187,13.6187,13.5963,13.6038,1600.0
2005-09-01 11:30:00,18.19,18.21,18.18,18.18,1800.0,13.6038,13.6187,13.5963,13.5963,1800.0
2005-09-01 11:35:00,18.17,18.2,18.17,18.2,2000.0,13.5888,13.6112,13.5888,13.6112,2000.0
2005-09-01 11:40:00,18.2,18.23,18.2,18.23,1400.0,13.6112,13.6337,13.6112,13.6337,1400.0
2005-09-01 11:45:00,18.22,18.25,18.21,18.21,2000.0,13.6262,13.6486,13.6187,13.6187,2000.0
2005-09-01 11:50:00,18.2,18.21,18.2,18.21,800.0,13.6112,13.6187,13.6112,13.6187,800.0
2005-09-01 11:55:00,18.2,18.2,18.19,18.19,1400.0,13.6112,13.6112,13.6038,13.6038,1400.0
2005-09-01 12:00:00,18.18,18.2,18.15,18.2,3000.0,13.5963,13.6112,13.5738,13.6112,3000.0
2005-09-01 12:05:00,18.18,18.18,18.16,18.16,1800.0,13.5963,13.5963,13.5813,13.5813,1800.0
2005-09-01 12:10:00,18.16,18.17,18.15,18.15,2600.0,13.5813,13.5888,13.5738,13.5738,2600.0
2005-09-01 12:15:00,18.18,18.18,18.16,18.16,400.0,13.5963,13.5963,13.5813,13.5813,400.0
2005-09-01 12:20:00,18.16,18.17,18.14,18.14,1800.0,13.5813,13.5888,13.5664,13.5664,1800.0
2005-09-01 12:25:00,18.12,18.13,18.12,18.13,1200.0,13.5514,13.5589,13.5514,13.5589,1200.0
2005-09-01 12:30:00,18.13,18.13,18.12,18.13,800.0,13.5589,13.5589,13.5514,13.5589,800.0
2005-09-01 12:35:00,18.11,18.12,18.11,18.12,800.0,13.5439,13.5514,13.5439,13.5514,800.0
2005-09-01 12:40:00,18.11,18.11,18.11,18.11,600.0,13.5439,13.5439,13.5439,13.5439,600.0
2005-09-01 12:45:00,18.11,18.11,18.07,18.09,6400.0,13.5439,13.5439,13.514,13.529,6400.0
2005-09-01 12:50:00,18.09,18.09,18.06,18.07,2400.0,13.529,13.529,13.5065,13.514,2400.0
2005-09-01 12:55:00,18.04,18.04,18.0,18.0,4400.0,13.4916,13.4916,13.4617,13.4617,4400.0
2005-09-01 13:00:00,18.0,18.0,17.99,17.99,1200.0,13.4617,13.4617,13.4542,13.4542,1200.0
2005-09-01 13:05:00,18.0,18.02,18.0,18.0,2800.0,13.4617,13.4766,13.4617,13.4617,2800.0
2005-09-01 13:10:00,18.02,18.05,18.02,18.05,600.0,13.4766,13.4991,13.4766,13.4991,600.0
2005-09-01 13:15:00,18.02,18.04,18.02,18.04,2600.0,13.4766,13.4916,13.4766,13.4916,2600.0
2005-09-01 13:20:00,18.04,18.04,18.04,18.04,0.0,13.4916,13.4916,13.4916,13.4916,0.0
2005-09-01 13:25:00,18.02,18.05,18.01,18.04,2800.0,13.4766,13.4991,13.4691,13.4916,2800.0
2005-09-01 13:30:00,18.04,18.07,18.04,18.07,1400.0,13.4916,13.514,13.4916,13.514,1400.0
2005-09-01 13:35:00,18.03,18.03,18.02,18.03,1400.0,13.4841,13.4841,13.4766,13.4841,1400.0
2005-09-01 13:40:00,18.0,18.0,17.99,18.0,1800.0,13.4617,13.4617,13.4542,13.4617,1800.0
2005-09-01 13:45:00,18.0,18.03,17.99,17.99,600.0,13.4617,13.4841,13.4542,13.4542,600.0
2005-09-01 13:50:00,17.98,17.98,17.98,17.98,1200.0,13.4467,13.4467,13.4467,13.4467,1200.0
2005-09-01 13:55:00,18.0,18.0,17.99,17.99,1400.0,13.4617,13.4617,13.4542,13.4542,1400.0
2005-09-01 14:00:00,18.0,18.0,17.98,17.98,2800.0,13.4617,13.4617,13.4467,13.4467,2800.0
2005-09-01 14:05:00,17.97,18.0,17.97,18.0,3200.0,13.4392,13.4617,13.4392,13.4617,3200.0
2005-09-01 14:10:00,17.99,18.0,17.97,17.97,2600.0,13.4542,13.4617,13.4392,13.4392,2600.0
2005-09-01 14:15:00,17.98,18.0,17.98,17.99,2000.0,13.4467,13.4617,13.4467,13.4542,2000.0
2005-09-01 14:20:00,18.0,18.05,18.0,18.01,3200.0,13.4617,13.4991,13.4617,13.4691,3200.0
2005-09-01 14:25:00,18.0,18.02,17.99,17.99,2600.0,13.4617,13.4766,13.4542,13.4542,2600.0
2005-09-01 14:30:00,18.02,18.05,18.02,18.05,2000.0,13.4766,13.4991,13.4766,13.4991,2000.0
2005-09-01 14:35:00,18.06,18.06,18.06,18.06,1600.0,13.5065,13.5065,13.5065,13.5065,1600.0
2005-09-01 14:40:00,18.07,18.08,18.05,18.05,3000.0,13.514,13.5215,13.4991,13.4991,3000.0
2005-09-01 14:45:00,18.05,18.07,18.04,18.05,2400.0,13.4991,13.514,13.4916,13.4991,2400.0
2005-09-01 14:50:00,18.04,18.05,18.04,18.05,2000.0,13.4916,13.4991,13.4916,13.4991,2000.0
2005-09-01 14:55:00,18.06,18.06,18.06,18.06,1000.0,13.5065,13.5065,13.5065,13.5065,1000.0
2005-09-01 15:00:00,18.05,18.05,18.04,18.04,1400.0,13.4991,13.4991,13.4916,13.4916,1400.0
2005-09-01 15:05:00,18.04,18.04,18.02,18.02,1800.0,13.4916,13.4916,13.4766,13.4766,1800.0
2005-09-01 15:10:00,18.02,18.02,18.0,18.01,3800.0,13.4766,13.4766,13.4617,13.4691,3800.0
2005-09-01 15:15:00,18.01,18.01,17.99,17.99,4000.0,13.4691,13.4691,13.4542,13.4542,4000.0
2005-09-01 15:20:00,18.0,18.0,17.99,18.0,2200.0,13.4617,13.4617,13.4542,13.4617,2200.0
2005-09-01 15:25:00,18.0,18.01,18.0,18.0,1400.0,13.4617,13.4691,13.4617,13.4617,1400.0
2005-09-01 15:30:00,18.0,18.03,18.0,18.03,4800.0,13.4617,13.4841,13.4617,13.4841,4800.0
2005-09-01 15:35:00,18.02,18.02,18.02,18.02,600.0,13.4766,13.4766,13.4766,13.4766,600.0
2005-09-01 15:40:00,18.0,18.0,17.98,17.99,5000.0,13.4617,13.4617,13.4467,13.4542,5000.0
2005-09-01 15:45:00,17.98,17.98,17.95,17.95,11400.0,13.4467,13.4467,13.4243,13.4243,11400.0
2005-09-01 15:50:00,17.95,17.95,17.94,17.95,10400.0,13.4243,13.4243,13.4168,13.4243,10400.0
2005-09-01 15:55:00,17.95,17.95,17.94,17.94,5000.0,13.4243,13.4243,13.4168,13.4168,5000.0
2005-09-02 09:40:00,17.96,18.0,17.96,18.0,5200.0,13.4317,13.4617,13.4317,13.4617,5200.0
2005-09-02 09:45:00,18.0,18.0,17.95,17.95,11600.0,13.4617,13.4617,13.4243,13.4243,11600.0
2005-09-02 09:50:00,17.98,18.03,17.98,18.03,2600.0,13.4467,13.4841,13.4467,13.4841,2600.0
2005-09-02 09:55:00,17.99,17.99,17.99,17.99,400.0,13.4542,13.4542,13.4542,13.4542,400.0
2005-09-02 10:00:00,17.97,17.99,17.97,17.99,1400.0,13.4392,13.4542,13.4392,13.4542,1400.0
2005-09-02 10:05:00,18.0,18.0,17.98,17.98,2000.0,13.4617,13.4617,13.4467,13.4467,2000.0
2005-09-02 10:10:00,17.97,17.97,17.95,17.95,3600.0,13.4392,13.4392,13.4243,13.4243,3600.0
2005-09-02 10:15:00,17.96,17.99,17.96,17.99,1600.0,13.4317,13.4542,13.4317,13.4542,1600.0
2005-09-02 10:20:00,17.99,17.99,17.99,17.99,0.0,13.4542,13.4542,13.4542,13.4542,0.0
2005-09-02 10:25:00,17.97,17.98,17.97,17.97,2600.0,13.4392,13.4467,13.4392,13.4392,2600.0
2005-09-02 10:30:00,17.96,17.96,17.95,17.96,3000.0,13.4317,13.4317,13.4243,13.4317,3000.0
2005-09-02 10:35:00,17.96,17.98,17.95,17.96,4400.0,13.4317,13.4467,13.4243,13.4317,4400.0
2005-09-02 10:40:00,17.93,17.94,17.93,17.94,1200.0,13.4093,13.4168,13.4093,13.4168,1200.0
2005-09-02 10:45:00,17.93,17.93,17.93,17.93,5600.0,13.4093,13.4093,13.4093,13.4093,5600.0
2005-09-02 10:50:00,17.93,17.93,17.93,17.93,600.0,13.4093,13.4093,13.4093,13.4093,600.0
2005-09-02 10:55:00,17.93,17.93,17.93,17.93,2800.0,13.4093,13.4093,13.4093,13.4093,2800.0
2005-09-02 11:00:00,17.93,17.93,17.93,17.93,5800.0,13.4093,13.4093,13.4093,13.4093,5800.0
2005-09-02 11:05:00,17.93,17.93,17.93,17.93,3400.0,13.4093,13.4093,13.4093,13.4093,3400.0
2005-09-02 11:10:00,17.93,17.93,17.93,17.93,400.0,13.4093,13.4093,13.4093,13.4093,400.0
2005-09-02 11:15:00,17.92,17.92,17.92,17.92,800.0,13.4018,13.4018,13.4018,13.4018,800.0
2005-09-02 11:20:00,17.91,17.91,17.91,17.91,400.0,13.3944,13.3944,13.3944,13.3944,400.0
2005-09-02 11:25:00,17.92,17.93,17.92,17.93,2200.0,13.4018,13.4093,13.4018,13.4093,2200.0
2005-09-02 11:30:00,17.9,17.93,17.88,17.88,4000.0,13.3869,13.4093,13.3719,13.3719,4000.0
2005-09-02 11:35:00,17.88,17.88,17.86,17.86,7400.0,13.3719,13.3719,13.357,13.357,7400.0
2005-09-02 11:40:00,17.88,17.9,17.88,17.9,800.0,13.3719,13.3869,13.3719,13.3869,800.0
2005-09-02 11:45:00,17.9,17.9,17.89,17.89,400.0,13.3869,13.3869,13.3794,13.3794,400.0
2005-09-02 11:50:00,17.88,17.89,17.88,17.88,1200.0,13.3719,13.3794,13.3719,13.3719,1200.0
2005-09-02 11:55:00,17.88,17.89,17.88,17.89,3600.0,13.3719,13.3794,13.3719,13.3794,3600.0
2005-09-02 12:00:00,17.9,17.9,17.9,17.9,600.0,13.3869,13.3869,13.3869,13.3869,600.0
2005-09-02 12:05:00,17.91,17.98,17.91,17.98,3000.0,13.3944,13.4467,13.3944,13.4467,3000.0
2005-09-02 12:10:00,17.96,17.96,17.95,17.95,1000.0,13.4317,13.4317,13.4243,13.4243,1000.0
2005-09-02 12:15:00,17.96,17.97,17.95,17.96,2400.0,13.4317,13.4392,13.4243,13.4317,2400.0
2005-09-02 12:20:00,17.97,17.99,17.97,17.99,1000.0,13.4392,13.4542,13.4392,13.4542,1000.0
2005-09-02 12:25:00,17.99,17.99,17.97,17.98,2600.0,13.4542,13.4542,13.4392,13.4467,2600.0
2005-09-02 12:30:00,17.97,17.99,17.97,17.99,1000.0,13.4392,13.4542,13.4392,13.4542,1000.0
2005-09-02 12:35:00,17.98,17.98,17.98,17.98,200.0,13.4467,13.4467,13.4467,13.4467,200.0
2005-09-02 12:40:00,17.98,17.98,17.96,17.96,1000.0,13.4467,13.4467,13.4317,13.4317,1000.0
2005-09-02 12:45:00,17.97,17.98,17.97,17.98,1200.0,13.4392,13.4467,13.4392,13.4467,1200.0
2005-09-02 12:50:00,17.97,17.97,17.96,17.96,600.0,13.4392,13.4392,13.4317,13.4317,600.0
2005-09-02 12:55:00,17.97,17.97,17.96,17.97,2000.0,13.4392,13.4392,13.4317,13.4392,2000.0
2005-09-02 13:00:00,17.97,17.97,17.94,17.94,2000.0,13.4392,13.4392,13.4168,13.4168,2000.0
2005-09-02 13:05:00,17.96,17.96,17.96,17.96,200.0,13.4317,13.4317,13.4317,13.4317,200.0
2005-09-02 13:10:00,17.96,17.96,17.92,17.92,600.0,13.4317,13.4317,13.4018,13.4018,600.0
2005-09-02 13:15:00,17.93,17.94,17.93,17.93,1400.0,13.4093,13.4168,13.4093,13.4093,1400.0
2005-09-02 13:20:00,17.93,17.93,17.93,17.93,1200.0,13.4093,13.4093,13.4093,13.4093,1200.0
2005-09-02 13:25:00,17.92,17.93,17.92,17.92,2000.0,13.4018,13.4093,13.4018,13.4018,2000.0
2005-09-02 13:30:00,17.92,17.92,17.92,17.92,400.0,13.4018,13.4018,13.4018,13.4018,400.0
2005-09-02 13:35:00,17.91,17.91,17.9,17.9,1400.0,13.3944,13.3944,13.3869,13.3869,1400.0
2005-09-02 13:40:00,17.89,17.89,17.89,17.89,200.0,13.3794,13.3794,13.3794,13.3794,200.0
2005-09-02 13:45:00,17.89,17.89,17.88,17.89,1200.0,13.3794,13.3794,13.3719,13.3794,1200.0
2005-09-02 13:50:00,17.89,17.91,17.89,17.91,1200.0,13.3794,13.3944,13.3794,13.3944,1200.0
2005-09-02 13:55:00,17.91,17.91,17.9,17.9,1000.0,13.3944,13.3944,13.3869,13.3869,1000.0
2005-09-02 14:00:00,17.9,17.9,17.9,17.9,0.0,13.3869,13.3869,13.3869,13.3869,0.0
2005-09-02 14:05:00,17.9,17.91,17.9,17.91,1400.0,13.3869,13.3944,13.3869,13.3944,1400.0
2005-09-02 14:10:00,17.9,17.91,17.9,17.91,1200.0,13.3869,13.3944,13.3869,13.3944,1200.0
2005-09-02 14:15:00,17.91,17.92,17.91,17.92,3000.0,13.3944,13.4018,13.3944,13.4018,3000.0
2005-09-02 14:20:00,17.92,17.92,17.92,17.92,0.0,13.4018,13.4018,13.4018,13.4018,0.0
2005-09-02 14:25:00,17.92,17.93,17.92,17.93,1200.0,13.4018,13.4093,13.4018,13.4093,1200.0
2005-09-02 14:30:00,17.93,17.93,17.93,17.93,800.0,13.4093,13.4093,13.4093,13.4093,800.0
2005-09-02 14:35:00,17.93,17.93,17.91,17.91,1600.0,13.4093,13.4093,13.3944,13.3944,1600.0
2005-09-02 14:40:00,17.9,17.91,17.9,17.91,800.0,13.3869,13.3944,13.3869,13.3944,800.0
2005-09-02 14:45:00,17.89,17.9,17.89,17.9,1800.0,13.3794,13.3869,13.3794,13.3869,1800.0
2005-09-02 14:50:00,17.9,17.91,17.9,17.91,1200.0,13.3869,13.3944,13.3869,13.3944,1200.0
2005-09-02 14:55:00,17.91,17.93,17.9,17.93,2200.0,13.3944,13.4093,13.3869,13.4093,2200.0
2005-09-02 15:00:00,17.91,17.95,17.91,17.95,4400.0,13.3944,13.4243,13.3944,13.4243,4400.0
2005-09-02 15:05:00,17.95,17.95,17.95,17.95,600.0,13.4243,13.4243,13.4243,13.4243,600.0
2005-09-02 15:10:00,17.95,17.95,17.95,17.95,800.0,13.4243,13.4243,13.4243,13.4243,800.0
2005-09-02 15:15:00,17.93,17.93,17.91,17.91,1200.0,13.4093,13.4093,13.3944,13.3944,1200.0
2005-09-02 15:20:00,17.91,17.91,17.91,17.91,0.0,13.3944,13.3944,13.3944,13.3944,0.0
2005-09-02 15:25:00,17.9,17.9,17.9,17.9,200.0,13.3869,13.3869,13.3869,13.3869,200.0
2005-09-02 15:30:00,17.9,17.9,17.88,17.89,1400.0,13.3869,13.3869,13.3719,13.3794,1400.0
2005-09-02 15:35:00,17.88,17.89,17.88,17.89,3400.0,13.3719,13.3794,13.3719,13.3794,3400.0
2005-09-02 15:40:00,17.88,17.88,17.88,17.88,7400.0,13.3719,13.3719,13.3719,13.3719,7400.0
2005-09-02 15:45:00,17.88,17.88,17.88,17.88,5200.0,13.3719,13.3719,13.3719,13.3719,5200.0
2005-09-02 15:50:00,17.88,17.91,17.88,17.9,4800.0,13.3719,13.3944,13.3719,13.3869,4800.0
2005-09-02 15:55:00,17.89,17.89,17.89,17.89,2400.0,13.3794,13.3794,13.3794,13.3794,2400.0
2005-09-06 09:30:00,17.95,17.95,17.95,17.95,1000.0,13.4243,13.4243,13.4243,13.4243,1000.0
2005-09-06 09:35:00,17.96,18.03,17.96,18.03,400.0,13.4317,13.4841,13.4317,13.4841,400.0
2005-09-06 09:40:00,18.03,18.03,18.02,18.02,2400.0,13.4841,13.4841,13.4766,13.4766,2400.0
2005-09-06 09:45:00,18.04,18.04,18.04,18.04,800.0,13.4916,13.4916,13.4916,13.4916,800.0
2005-09-06 09:50:00,18.04,18.04,18.04,18.04,600.0,13.4916,13.4916,13.4916,13.4916,600.0
2005-09-06 09:55:00,18.03,18.03,18.02,18.02,600.0,13.4841,13.4841,13.4766,13.4766,600.0
2005-09-06 10:00:00,18.03,18.03,18.0,18.02,1000.0,13.4841,13.4841,13.4617,13.4766,1000.0
2005-09-06 10:05:00,18.04,18.1,18.04,18.1,4400.0,13.4916,13.5364,13.4916,13.5364,4400.0
2005-09-06 10:10:00,18.11,18.14,18.11,18.14,4400.0,13.5439,13.5664,13.5439,13.5664,4400.0
2005-09-06 10:15:00,18.13,18.13,18.13,18.13,2400.0,13.5589,13.5589,13.5589,13.5589,2400.0
2005-09-06 10:20:00,18.13,18.13,18.13,18.13,3400.0,13.5589,13.5589,13.5589,13.5589,3400.0
2005-09-06 10:25:00,18.13,18.18,18.13,18.18,6200.0,13.5589,13.5963,13.5589,13.5963,6200.0
2005-09-06 10:30:00,18.18,18.18,18.12,18.13,3000.0,13.5963,13.5963,13.5514,13.5589,3000.0
2005-09-06 10:35:00,18.13,18.13,18.13,18.13,0.0,13.5589,13.5589,13.5589,13.5589,0.0
2005-09-06 10:40:00,18.14,18.15,18.14,18.15,1000.0,13.5664,13.5738,13.5664,13.5738,1000.0
2005-09-06 10:45:00,18.15,18.15,18.15,18.15,0.0,13.5738,13.5738,13.5738,13.5738,0.0
2005-09-06 10:50:00,18.14,18.23,18.13,18.22,24000.0,13.5664,13.6337,13.5589,13.6262,24000.0
2005-09-06 10:55:00,18.21,18.21,18.2,18.2,4200.0,13.6187,13.6187,13.6112,13.6112,4200.0
2005-09-06 11:00:00,18.2,18.2,18.18,18.18,4000.0,13.6112,13.6112,13.5963,13.5963,4000.0
2005-09-06 11:05:00,18.18,18.18,18.18,18.18,7200.0,13.5963,13.5963,13.5963,13.5963,7200.0
2005-09-06 11:10:00,18.18,18.18,18.18,18.18,400.0,13.5963,13.5963,13.5963,13.5963,400.0
2005-09-06 11:15:00,18.18,18.18,18.18,18.18,5600.0,13.5963,13.5963,13.5963,13.5963,5600.0
2005-09-06 11:20:00,18.18,18.22,18.18,18.22,800.0,13.5963,13.6262,13.5963,13.6262,800.0
2005-09-06 11:25:00,18.18,18.18,18.18,18.18,200.0,13.5963,13.5963,13.5963,13.5963,200.0
2005-09-06 11:30:00,18.2,18.2,18.2,18.2,400.0,13.6112,13.6112,13.6112,13.6112,400.0
2005-09-06 11:35:00,18.18,18.18,18.18,18.18,1000.0,13.5963,13.5963,13.5963,13.5963,1000.0
2005-09-06 11:40:00,18.18,18.18,18.16,18.16,3800.0,13.5963,13.5963,13.5813,13.5813,3800.0
2005-09-06 11:45:00,18.15,18.15,18.15,18.15,1000.0,13.5738,13.5738,13.5738,13.5738,1000.0
2005-09-06 11:50:00,18.14,18.14,18.13,18.13,2200.0,13.5664,13.5664,13.5589,13.5589,2200.0
2005-09-06 11:55:00,18.14,18.14,18.13,18.13,600.0,13.5664,13.5664,13.5589,13.5589,600.0
2005-09-06 12:00:00,18.16,18.16,18.16,18.16,600.0,13.5813,13.5813,13.5813,13.5813,600.0
2005-09-06 12:05:00,18.16,18.16,18.13,18.13,2800.0,13.5813,13.5813,13.5589,13.5589,2800.0
2005-09-06 12:10:00,18.11,18.12,18.11,18.12,2600.0,13.5439,13.5514,13.5439,13.5514,2600.0
2005-09-06 12:15:00,18.11,18.13,18.11,18.11,1400.0,13.5439,13.5589,13.5439,13.5439,1400.0
2005-09-06 12:20:00,18.11,18.11,18.11,18.11,2600.0,13.5439,13.5439,13.5439,13.5439,2600.0
2005-09-06 12:25:00,18.11,18.11,18.11,18.11,200.0,13.5439,13.5439,13.5439,13.5439,200.0
2005-09-06 12:30:00,18.11,18.11,18.1,18.1,400.0,13.5439,13.5439,13.5364,13.5364,400.0
2005-09-06 12:35:00,18.11,18.12,18.11,18.12,800.0,13.5439,13.5514,13.5439,13.5514,800.0
2005-09-06 12:40:00,18.12,18.13,18.12,18.13,11600.0,13.5514,13.5589,13.5514,13.5589,11600.0
2005-09-06 12:45:00,18.15,18.15,18.15,18.15,600.0,13.5738,13.5738,13.5738,13.5738,600.0
2005-09-06 12:50:00,18.14,18.17,18.14,18.17,1000.0,13.5664,13.5888,13.5664,13.5888,1000.0
2005-09-06 12:55:00,18.17,18.18,18.17,18.18,800.0,13.5888,13.5963,13.5888,13.5963,800.0
2005-09-06 13:00:00,18.18,18.22,18.18,18.21,5000.0,13.5963,13.6262,13.5963,13.6187,5000.0
2005-09-06 13:05:00,18.18,18.18,18.18,18.18,800.0,13.5963,13.5963,13.5963,13.5963,800.0
2005-09-06 13:10:00,18.2,18.2,18.18,18.2,2000.0,13.6112,13.6112,13.5963,13.6112,2000.0
2005-09-06 13:15:00,18.2,18.24,18.2,18.24,4000.0,13.6112,13.6412,13.6112,13.6412,4000.0
2005-09-06 13:20:00,18.21,18.21,18.2,18.2,600.0,13.6187,13.6187,13.6112,13.6112,600.0
2005-09-06 13:25:00,18.18,18.18,18.13,18.14,1800.0,13.5963,13.5963,13.5589,13.5664,1800.0
2005-09-06 13:30:00,18.15,18.15,18.13,18.15,3400.0,13.5738,13.5738,13.5589,13.5738,3400.0
2005-09-06 13:35:00,18.14,18.16,18.14,18.14,2600.0,13.5664,13.5813,13.5664,13.5664,2600.0
2005-09-06 13:40:00,18.14,18.14,18.11,18.11,1800.0,13.5664,13.5664,13.5439,13.5439,1800.0
2005-09-06 13:45:00,18.11,18.11,18.09,18.09,1800.0,13.5439,13.5439,13.529,13.529,1800.0
2005-09-06 13:50:00,18.08,18.09,18.06,18.08,2600.0,13.5215,13.529,13.5065,13.5215,2600.0
2005-09-06 13:55:00,18.08,18.09,18.08,18.09,4000.0,13.5215,13.529,13.5215,13.529,4000.0
2005-09-06 14:00:00,18.08,18.08,18.08,18.08,600.0,13.5215,13.5215,13.5215,13.5215,600.0
2005-09-06 14:05:00,18.08,18.08,18.06,18.06,2600.0,13.5215,13.5215,13.5065,13.5065,2600.0
2005-09-06 14:10:00,18.05,18.06,18.05,18.05,2600.0,13.4991,13.5065,13.4991,13.4991,2600.0
2005-09-06 14:15:00,18.04,18.04,18.02,18.02,1600.0,13.4916,13.4916,13.4766,13.4766,1600.0
2005-09-06 14:20:00,18.0,18.0,18.0,18.0,1400.0,13.4617,13.4617,13.4617,13.4617,1400.0
2005-09-06 14:25:00,18.01,18.01,18.0,18.0,4000.0,13.4691,13.4691,13.4617,13.4617,4000.0
2005-09-06 14:30:00,18.0,18.0,18.0,18.0,10000.0,13.4617,13.4617,13.4617,13.4617,10000.0
2005-09-06 14:35:00,18.0,18.04,18.0,18.02,8000.0,13.4617,13.4916,13.4617,13.4766,8000.0
2005-09-06 14:40:00,18.0,18.0,18.0,18.0,200.0,13.4617,13.4617,13.4617,13.4617,200.0
2005-09-06 14:45:00,18.0,18.02,18.0,18.01,6200.0,13.4617,13.4766,13.4617,13.4691,6200.0
2005-09-06 14:50:00,18.01,18.03,18.0,18.0,1600.0,13.4691,13.4841,13.4617,13.4617,1600.0
2005-09-06 14:55:00,18.0,18.0,18.0,18.0,4400.0,13.4617,13.4617,13.4617,13.4617,4400.0
2005-09-06 15:00:00,18.0,18.0,18.0,18.0,1800.0,13.4617,13.4617,13.4617,13.4617,1800.0
2005-09-06 15:05:00,18.0,18.0,18.0,18.0,2200.0,13.4617,13.4617,13.4617,13.4617,2200.0
2005-09-06 15:10:00,18.02,18.02,18.0,18.0,600.0,13.4766,13.4766,13.4617,13.4617,600.0
2005-09-06 15:15:00,18.01,18.02,18.01,18.02,600.0,13.4691,13.4766,13.4691,13.4766,600.0
2005-09-06 15:20:00,18.02,18.02,18.0,18.02,1400.0,13.4766,13.4766,13.4617,13.4766,1400.0
2005-09-06 15:25:00,18.01,18.01,18.01,18.01,1000.0,13.4691,13.4691,13.4691,13.4691,1000.0
2005-09-06 15:30:00,18.0,18.0,18.0,18.0,4400.0,13.4617,13.4617,13.4617,13.4617,4400.0
2005-09-06 15:35:00,18.0,18.01,18.0,18.0,1600.0,13.4617,13.4691,13.4617,13.4617,1600.0
2005-09-06 15:40:00,18.01,18.04,18.01,18.04,3600.0,13.4691,13.4916,13.4691,13.4916,3600.0
2005-09-06 15:45:00,18.03,18.03,18.03,18.03,800.0,13.4841,13.4841,13.4841,13.4841,800.0
2005-09-06 15:50:00,18.02,18.04,18.02,18.03,3000.0,13.4766,13.4916,13.4766,13.4841,3000.0
2005-09-06 15:55:00,18.04,18.05,18.04,18.04,3600.0,13.4916,13.4991,13.4916,13.4916,3600.0
2005-09-07 09:30:00,18.1,18.1,18.1,18.1,3200.0,13.5364,13.5364,13.5364,13.5364,3200.0
2005-09-07 09:35:00,18.05,18.1,18.05,18.1,1600.0,13.4991,13.5364,13.4991,13.5364,1600.0
2005-09-07 09:40:00,18.1,18.11,18.1,18.11,4200.0,13.5364,13.5439,13.5364,13.5439,4200.0
2005-09-07 09:45:00,18.11,18.13,18.11,18.13,2400.0,13.5439,13.5589,13.5439,13.5589,2400.0
2005-09-07 09:50:00,18.13,18.13,18.09,18.11,3600.0,13.5589,13.5589,13.529,13.5439,3600.0
2005-09-07 09:55:00,18.11,18.14,18.1,18.13,2800.0,13.5439,13.5664,13.5364,13.5589,2800.0
2005-09-07 10:00:00,18.14,18.14,18.1,18.11,2800.0,13.5664,13.5664,13.5364,13.5439,2800.0
2005-09-07 10:05:00,18.11,18.12,18.09,18.09,2800.0,13.5439,13.5514,13.529,13.529,2800.0
2005-09-07 10:10:00,18.12,18.14,18.12,18.14,1800.0,13.5514,13.5664,13.5514,13.5664,1800.0
2005-09-07 10:15:00,18.14,18.14,18.1,18.1,600.0,13.5664,13.5664,13.5364,13.5364,600.0
2005-09-07 10:20:00,18.09,18.1,18.09,18.1,1400.0,13.529,13.5364,13.529,13.5364,1400.0
2005-09-07 10:25:00,18.1,18.14,18.1,18.14,800.0,13.5364,13.5664,13.5364,13.5664,800.0
2005-09-07 10:30:00,18.14,18.2,18.14,18.2,12200.0,13.5664,13.6112,13.5664,13.6112,12200.0
2005-09-07 10:35:00,18.2,18.21,18.2,18.2,1600.0,13.6112,13.6187,13.6112,13.6112,1600.0
2005-09-07 10:40:00,18.2,18.21,18.2,18.2,3800.0,13.6112,13.6187,13.6112,13.6112,3800.0
2005-09-07 10:45:00,18.2,18.21,18.2,18.21,800.0,13.6112,13.6187,13.6112,13.6187,800.0
2005-09-07 10:50:00,18.2,18.2,18.2,18.2,2000.0,13.6112,13.6112,13.6112,13.6112,2000.0
2005-09-07 10:55:00,18.2,18.2,18.17,18.18,2600.0,13.6112,13.6112,13.5888,13.5963,2600.0
2005-09-07 11:00:00,18.19,18.2,18.19,18.2,1000.0,13.6038,13.6112,13.6038,13.6112,1000.0
2005-09-07 11:05:00,18.22,18.22,18.22,18.22,400.0,13.6262,13.6262,13.6262,13.6262,400.0
2005-09-07 11:10:00,18.21,18.21,18.2,18.2,1000.0,13.6187,13.6187,13.6112,13.6112,1000.0
2005-09-07 11:15:00,18.2,18.2,18.18,18.18,600.0,13.6112,13.6112,13.5963,13.5963,600.0
2005-09-07 11:20:00,18.18,18.18,18.17,18.17,1800.0,13.5963,13.5963,13.5888,13.5888,1800.0
2005-09-07 11:25:00,18.17,18.17,18.17,18.17,200.0,13.5888,13.5888,13.5888,13.5888,200.0
2005-09-07 11:30:00,18.17,18.18,18.17,18.18,3400.0,13.5888,13.5963,13.5888,13.5963,3400.0
2005-09-07 11:35:00,18.18,18.18,18.18,18.18,200.0,13.5963,13.5963,13.5963,13.5963,200.0
2005-09-07 11:40:00,18.18,18.18,18.17,18.17,1200.0,13.5963,13.5963,13.5888,13.5888,1200.0
2005-09-07 11:45:00,18.18,18.18,18.18,18.18,1200.0,13.5963,13.5963,13.5963,13.5963,1200.0
2005-09-07 11:50:00,18.18,18.18,18.18,18.18,400.0,13.5963,13.5963,13.5963,13.5963,400.0
2005-09-07 11:55:00,18.17,18.17,18.17,18.17,2000.0,13.5888,13.5888,13.5888,13.5888,2000.0
2005-09-07 12:00:00,18.16,18.17,18.16,18.16,1600.0,13.5813,13.5888,13.5813,13.5813,1600.0
2005-09-07 12:05:00,18.15,18.15,18.14,18.14,1200.0,13.5738,13.5738,13.5664,13.5664,1200.0
2005-09-07 12:10:00,18.15,18.15,18.15,18.15,2200.0,13.5738,13.5738,13.5738,13.5738,2200.0
2005-09-07 12:15:00,18.14,18.14,18.14,18.14,1800.0,13.5664,13.5664,13.5664,13.5664,1800.0
2005-09-07 12:20:00,18.14,18.14,18.12,18.13,1000.0,13.5664,13.5664,13.5514,13.5589,1000.0
2005-09-07 12:25:00,18.12,18.12,18.11,18.11,1400.0,13.5514,13.5514,13.5439,13.5439,1400.0
2005-09-07 12:30:00,18.11,18.11,18.1,18.11,3600.0,13.5439,13.5439,13.5364,13.5439,3600.0
2005-09-07 12:35:00,18.11,18.11,18.11,18.11,600.0,13.5439,13.5439,13.5439,13.5439,600.0
2005-09-07 12:40:00,18.11,18.11,18.06,18.06,2600.0,13.5439,13.5439,13.5065,13.5065,2600.0
2005-09-07 12:45:00,18.07,18.09,18.07,18.09,2000.0,13.514,13.529,13.514,13.529,2000.0
2005-09-07 12:50:00,18.09,18.09,18.06,18.06,2200.0,13.529,13.529,13.5065,13.5065,2200.0
2005-09-07 12:55:00,18.06,18.06,18.06,18.06,2000.0,13.5065,13.5065,13.5065,13.5065,2000.0
2005-09-07 13:00:00,18.06,18.08,18.05,18.08,7400.0,13.5065,13.5215,13.4991,13.5215,7400.0
2005-09-07 13:05:00,18.09,18.11,18.08,18.1,2000.0,13.529,13.5439,13.5215,13.5364,2000.0
2005-09-07 13:10:00,18.11,18.11,18.1,18.1,400.0,13.5439,13.5439,13.5364,13.5364,400.0
2005-09-07 13:15:00,18.11,18.11,18.09,18.09,1200.0,13.5439,13.5439,13.529,13.529,1200.0
2005-09-07 13:20:00,18.09,18.09,18.08,18.09,3200.0,13.529,13.529,13.5215,13.529,3200.0
2005-09-07 13:25:00,18.09,18.09,18.07,18.07,1800.0,13.529,13.529,13.514,13.514,1800.0
2005-09-07 13:30:00,18.08,18.09,18.08,18.09,1400.0,13.5215,13.529,13.5215,13.529,1400.0
2005-09-07 13:35:00,18.09,18.1,18.09,18.09,1200.0,13.529,13.5364,13.529,13.529,1200.0
2005-09-07 13:40:00,18.06,18.06,18.05,18.06,2200.0,13.5065,13.5065,13.4991,13.5065,2200.0
2005-09-07 13:45:00,18.05,18.06,18.05,18.06,1800.0,13.4991,13.5065,13.4991,13.5065,1800.0
2005-09-07 13:50:00,18.06,18.06,18.05,18.06,1200.0,13.5065,13.5065,13.4991,13.5065,1200.0
2005-09-07 13:55:00,18.06,18.06,18.05,18.05,5200.0,13.5065,13.5065,13.4991,13.4991,5200.0
2005-09-07 14:00:00,18.06,18.06,18.06,18.06,2200.0,13.5065,13.5065,13.5065,13.5065,2200.0
2005-09-07 14:05:00,18.05,18.06,18.05,18.06,6000.0,13.4991,13.5065,13.4991,13.5065,6000.0
2005-09-07 14:10:00,18.05,18.05,18.05,18.05,4000.0,13.4991,13.4991,13.4991,13.4991,4000.0
2005-09-07 14:15:00,18.05,18.05,18.05,18.05,3400.0,13.4991,13.4991,13.4991,13.4991,3400.0
2005-09-07 14:20:00,18.05,18.06,18.04,18.05,5800.0,13.4991,13.5065,13.4916,13.4991,5800.0
2005-09-07 14:25:00,18.04,18.04,18.0,18.01,5000.0,13.4916,13.4916,13.4617,13.4691,5000.0
2005-09-07 14:30:00,18.01,18.02,18.0,18.0,5000.0,13.4691,13.4766,13.4617,13.4617,5000.0
2005-09-07 14:35:00,18.0,18.0,17.97,17.99,6400.0,13.4617,13.4617,13.4392,13.4542,6400.0
2005-09-07 14:40:00,17.99,17.99,17.99,17.99,5000.0,13.4542,13.4542,13.4542,13.4542,5000.0
2005-09-07 14:45:00,17.99,18.0,17.99,18.0,5600.0,13.4542,13.4617,13.4542,13.4617,5600.0
2005-09-07 14:50:00,18.0,18.0,18.0,18.0,2800.0,13.4617,13.4617,13.4617,13.4617,2800.0
2005-09-07 14:55:00,18.0,18.0,18.0,18.0,4800.0,13.4617,13.4617,13.4617,13.4617,4800.0
2005-09-07 15:00:00,18.0,18.02,18.0,18.0,8600.0,13.4617,13.4766,13.4617,13.4617,8600.0
2005-09-07 15:05:00,18.02,18.02,17.97,18.0,6200.0,13.4766,13.4766,13.4392,13.4617,6200.0
2005-09-07 15:10:00,18.02,18.02,18.01,18.02,4600.0,13.4766,13.4766,13.4691,13.4766,4600.0
2005-09-07 15:15:00,18.02,18.02,18.01,18.02,3600.0,13.4766,13.4766,13.4691,13.4766,3600.0
2005-09-07 15:20:00,18.02,18.02,18.0,18.0,5400.0,13.4766,13.4766,13.4617,13.4617,5400.0
2005-09-07 15:25:00,18.0,18.02,18.0,18.01,4400.0,13.4617,13.4766,13.4617,13.4691,4400.0
2005-09-07 15:30:00,18.02,18.03,18.0,18.01,6400.0,13.4766,13.4841,13.4617,13.4691,6400.0
2005-09-07 15:35:00,18.01,18.02,18.01,18.02,5400.0,13.4691,13.4766,13.4691,13.4766,5400.0
2005-09-07 15:40:00,18.01,18.02,18.01,18.01,5000.0,13.4691,13.4766,13.4691,13.4691,5000.0
2005-09-07 15:45:00,18.01,18.01,18.0,18.0,2200.0,13.4691,13.4691,13.4617,13.4617,2200.0
2005-09-07 15:50:00,18.0,18.01,18.0,18.0,8200.0,13.4617,13.4691,13.4617,13.4617,8200.0
2005-09-07 15:55:00,18.0,18.0,17.98,18.0,11800.0,13.4617,13.4617,13.4467,13.4617,11800.0
2005-09-08 09:30:00,18.0,18.04,17.98,18.02,6000.0,13.4617,13.4916,13.4467,13.4766,6000.0
2005-09-08 09:35:00,18.03,18.03,18.01,18.01,2600.0,13.4841,13.4841,13.4691,13.4691,2600.0
2005-09-08 09:40:00,18.02,18.02,17.98,18.0,5000.0,13.4766,13.4766,13.4467,13.4617,5000.0
2005-09-08 09:45:00,18.0,18.0,17.98,18.0,7400.0,13.4617,13.4617,13.4467,13.4617,7400.0
2005-09-08 09:50:00,17.99,17.99,17.93,17.93,7000.0,13.4542,13.4542,13.4093,13.4093,7000.0
2005-09-08 09:55:00,17.93,17.93,17.93,17.93,3600.0,13.4093,13.4093,13.4093,13.4093,3600.0
2005-09-08 10:00:00,17.93,17.93,17.93,17.93,2400.0,13.4093,13.4093,13.4093,13.4093,2400.0
2005-09-08 10:05:00,17.93,17.95,17.92,17.95,10400.0,13.4093,13.4243,13.4018,13.4243,10400.0
2005-09-08 10:10:00,17.94,17.95,17.9,17.91,10400.0,13.4168,13.4243,13.3869,13.3944,10400.0
2005-09-08 10:15:00,17.92,17.92,17.92,17.92,4800.0,13.4018,13.4018,13.4018,13.4018,4800.0
2005-09-08 10:20:00,17.92,17.93,17.91,17.93,5000.0,13.4018,13.4093,13.3944,13.4093,5000.0
2005-09-08 10:25:00,17.93,17.93,17.93,17.93,8600.0,13.4093,13.4093,13.4093,13.4093,8600.0
2005-09-08 10:30:00,17.93,17.94,17.93,17.93,9000.0,13.4093,13.4168,13.4093,13.4093,9000.0
2005-09-08 10:35:00,17.93,17.94,17.93,17.93,15800.0,13.4093,13.4168,13.4093,13.4093,15800.0
2005-09-08 10:40:00,17.91,17.92,17.91,17.91,9800.0,13.3944,13.4018,13.3944,13.3944,9800.0
2005-09-08 10:45:00,17.91,17.92,17.91,17.91,2200.0,13.3944,13.4018,13.3944,13.3944,2200.0
2005-09-08 10:50:00,17.91,17.92,17.91,17.92,1200.0,13.3944,13.4018,13.3944,13.4018,1200.0
2005-09-08 10:55:00,17.91,17.92,17.91,17.92,5600.0,13.3944,13.4018,13.3944,13.4018,5600.0
2005-09-08 11:00:00,17.92,17.92,17.92,17.92,3000.0,13.4018,13.4018,13.4018,13.4018,3000.0
2005-09-08 11:05:00,17.92,17.93,17.92,17.93,4200.0,13.4018,13.4093,13.4018,13.4093,4200.0
2005-09-08 11:10:00,17.93,17.93,17.93,17.93,2400.0,13.4093,13.4093,13.4093,13.4093,2400.0
2005-09-08 11:15:00,17.93,17.93,17.92,17.93,2800.0,13.4093,13.4093,13.4018,13.4093,2800.0
2005-09-08 11:20:00,17.93,17.95,17.93,17.93,7400.0,13.4093,13.4243,13.4093,13.4093,7400.0
2005-09-08 11:25:00,17.94,17.96,17.94,17.96,3000.0,13.4168,13.4317,13.4168,13.4317,3000.0
2005-09-08 11:30:00,17.97,17.97,17.97,17.97,6600.0,13.4392,13.4392,13.4392,13.4392,6600.0
2005-09-08 11:35:00,17.97,17.98,17.97,17.98,2400.0,13.4392,13.4467,13.4392,13.4467,2400.0
2005-09-08 11:40:00,17.98,17.98,17.97,17.97,2200.0,13.4467,13.4467,13.4392,13.4392,2200.0
2005-09-08 11:45:00,17.98,17.99,17.98,17.99,2000.0,13.4467,13.4542,13.4467,13.4542,2000.0
2005-09-08 11:50:00,17.99,17.99,17.98,17.99,1800.0,13.4542,13.4542,13.4467,13.4542,1800.0
2005-09-08 11:55:00,17.99,18.0,17.99,17.99,2000.0,13.4542,13.4617,13.4542,13.4542,2000.0
2005-09-08 12:00:00,18.0,18.0,17.99,17.99,2600.0,13.4617,13.4617,13.4542,13.4542,2600.0
2005-09-08 12:05:00,17.99,17.99,17.99,17.99,5800.0,13.4542,13.4542,13.4542,13.4542,5800.0
2005-09-08 12:10:00,17.99,17.99,17.95,17.95,2400.0,13.4542,13.4542,13.4243,13.4243,2400.0
2005-09-08 12:15:00,17.94,17.95,17.93,17.95,4600.0,13.4168,13.4243,13.4093,13.4243,4600.0
2005-09-08 12:20:00,17.95,17.95,17.93,17.93,2000.0,13.4243,13.4243,13.4093,13.4093,2000.0
2005-09-08 12:25:00,17.94,17.95,17.94,17.95,1000.0,13.4168,13.4243,13.4168,13.4243,1000.0
2005-09-08 12:30:00,17.97,17.97,17.96,17.96,1000.0,13.4392,13.4392,13.4317,13.4317,1000.0
2005-09-08 12:35:00,17.96,17.96,17.96,17.96,1400.0,13.4317,13.4317,13.4317,13.4317,1400.0
2005-09-08 12:40:00,17.96,17.97,17.96,17.97,5600.0,13.4317,13.4392,13.4317,13.4392,5600.0
2005-09-08 12:45:00,17.96,17.99,17.96,17.99,7000.0,13.4317,13.4542,13.4317,13.4542,7000.0
2005-09-08 12:50:00,17.99,17.99,17.99,17.99,3600.0,13.4542,13.4542,13.4542,13.4542,3600.0
2005-09-08 12:55:00,17.99,18.0,17.99,18.0,4800.0,13.4542,13.4617,13.4542,13.4617,4800.0
2005-09-08 13:00:00,18.0,18.0,18.0,18.0,4400.0,13.4617,13.4617,13.4617,13.4617,4400.0
2005-09-08 13:05:00,18.0,18.0,18.0,18.0,3200.0,13.4617,13.4617,13.4617,13.4617,3200.0
2005-09-08 13:10:00,18.0,18.0,18.0,18.0,400.0,13.4617,13.4617,13.4617,13.4617,400.0
2005-09-08 13:15:00,18.0,18.0,18.0,18.0,1600.0,13.4617,13.4617,13.4617,13.4617,1600.0
2005-09-08 13:20:00,18.0,18.0,18.0,18.0,2200.0,13.4617,13.4617,13.4617,13.4617,2200.0
2005-09-08 13:25:00,18.0,18.0,18.0,18.0,1400.0,13.4617,13.4617,13.4617,13.4617,1400.0
2005-09-08 13:30:00,18.0,18.0,18.0,18.0,1400.0,13.4617,13.4617,13.4617,13.4617,1400.0
2005-09-08 13:35:00,18.0,18.0,18.0,18.0,2000.0,13.4617,13.4617,13.4617,13.4617,2000.0
2005-09-08 13:40:00,18.0,18.0,18.0,18.0,1200.0,13.4617,13.4617,13.4617,13.4617,1200.0
2005-09-08 13:45:00,18.0,18.0,18.0,18.0,1400.0,13.4617,13.4617,13.4617,13.4617,1400.0
2005-09-08 13:50:00,18.0,18.0,17.99,17.99,12200.0,13.4617,13.4617,13.4542,13.4542,12200.0
2005-09-08 13:55:00,18.0,18.01,18.0,18.01,6800.0,13.4617,13.4691,13.4617,13.4691,6800.0
2005-09-08 14:00:00,18.01,18.01,18.0,18.01,3200.0,13.4691,13.4691,13.4617,13.4691,3200.0
2005-09-08 14:05:00,18.0,18.0,18.0,18.0,800.0,13.4617,13.4617,13.4617,13.4617,800.0
2005-09-08 14:10:00,18.0,18.0,18.0,18.0,3000.0,13.4617,13.4617,13.4617,13.4617,3000.0
2005-09-08 14:15:00,18.0,18.0,18.0,18.0,4600.0,13.4617,13.4617,13.4617,13.4617,4600.0
2005-09-08 14:20:00,18.0,18.0,18.0,18.0,1200.0,13.4617,13.4617,13.4617,13.4617,1200.0
2005-09-08 14:25:00,18.0,18.0,18.0,18.0,8000.0,13.4617,13.4617,13.4617,13.4617,8000.0
2005-09-08 14:30:00,18.0,18.0,18.0,18.0,6800.0,13.4617,13.4617,13.4617,13.4617,6800.0
2005-09-08 14:35:00,18.0,18.0,18.0,18.0,5200.0,13.4617,13.4617,13.4617,13.4617,5200.0
2005-09-08 14:40:00,18.0,18.01,18.0,18.01,5000.0,13.4617,13.4691,13.4617,13.4691,5000.0
2005-09-08 14:45:00,18.01,18.01,18.01,18.01,2600.0,13.4691,13.4691,13.4691,13.4691,2600.0
2005-09-08 14:50:00,18.01,18.01,18.0,18.0,2400.0,13.4691,13.4691,13.4617,13.4617,2400.0
2005-09-08 14:55:00,18.0,18.0,18.0,18.0,7600.0,13.4617,13.4617,13.4617,13.4617,7600.0
2005-09-08 15:00:00,17.99,18.0,17.99,18.0,11200.0,13.4542,13.4617,13.4542,13.4617,11200.0
2005-09-08 15:05:00,18.0,18.01,18.0,18.01,4200.0,13.4617,13.4691,13.4617,13.4691,4200.0
2005-09-08 15:10:00,18.0,18.0,18.0,18.0,5400.0,13.4617,13.4617,13.4617,13.4617,5400.0
2005-09-08 15:15:00,18.0,18.0,18.0,18.0,4200.0,13.4617,13.4617,13.4617,13.4617,4200.0
2005-09-08 15:20:00,18.0,18.01,18.0,18.01,4600.0,13.4617,13.4691,13.4617,13.4691,4600.0
2005-09-08 15:25:00,18.0,18.01,18.0,18.01,3200.0,13.4617,13.4691,13.4617,13.4691,3200.0
2005-09-08 15:30:00,18.01,18.04,18.01,18.04,11400.0,13.4691,13.4916,13.4691,13.4916,11400.0
2005-09-08 15:35:00,18.03,18.03,18.0,18.02,8800.0,13.4841,13.4841,13.4617,13.4766,8800.0
2005-09-08 15:40:00,18.0,18.0,18.0,18.0,2400.0,13.4617,13.4617,13.4617,13.4617,2400.0
2005-09-08 15:45:00,18.0,18.0,17.99,18.0,13000.0,13.4617,13.4617,13.4542,13.4617,13000.0
2005-09-08 15:50:00,18.0,18.02,18.0,18.02,6600.0,13.4617,13.4766,13.4617,13.4766,6600.0
2005-09-08 15:55:00,18.01,18.03,18.0,18.03,6600.0,13.4691,13.4841,13.4617,13.4841,6600.0
2005-09-09 09:30:00,18.0,18.0,18.0,18.0,4000.0,13.4617,13.4617,13.4617,13.4617,4000.0
2005-09-09 09:35:00,18.04,18.05,18.04,18.05,1000.0,13.4916,13.4991,13.4916,13.4991,1000.0
2005-09-09 09:40:00,18.1,18.1,18.0,18.05,7200.0,13.5364,13.5364,13.4617,13.4991,7200.0
2005-09-09 09:45:00,18.03,18.03,18.01,18.01,3000.0,13.4841,13.4841,13.4691,13.4691,3000.0
2005-09-09 09:50:00,18.0,18.0,18.0,18.0,5200.0,13.4617,13.4617,13.4617,13.4617,5200.0
2005-09-09 09:55:00,18.01,18.02,18.01,18.01,2000.0,13.4691,13.4766,13.4691,13.4691,2000.0
2005-09-09 10:00:00,18.01,18.02,18.0,18.0,6200.0,13.4691,13.4766,13.4617,13.4617,6200.0
2005-09-09 10:05:00,18.0,18.0,17.99,17.99,14800.0,13.4617,13.4617,13.4542,13.4542,14800.0
2005-09-09 10:10:00,18.0,18.03,18.0,18.03,11000.0,13.4617,13.4841,13.4617,13.4841,11000.0
2005-09-09 10:15:00,18.03,18.04,18.03,18.04,3000.0,13.4841,13.4916,13.4841,13.4916,3000.0
2005-09-09 10:20:00,18.04,18.04,18.04,18.04,600.0,13.4916,13.4916,13.4916,13.4916,600.0
2005-09-09 10:25:00,18.03,18.03,18.0,18.0,1200.0,13.4841,13.4841,13.4617,13.4617,1200.0
2005-09-09 10:30:00,18.0,18.01,18.0,18.01,23800.0,13.4617,13.4691,13.4617,13.4691,23800.0
2005-09-09 10:35:00,18.01,18.01,18.01,18.01,800.0,13.4691,13.4691,13.4691,13.4691,800.0
2005-09-09 10:40:00,18.0,18.0,18.0,18.0,2600.0,13.4617,13.4617,13.4617,13.4617,2600.0
2005-09-09 10:45:00,18.0,18.0,18.0,18.0,1600.0,13.4617,13.4617,13.4617,13.4617,1600.0
2005-09-09 10:50:00,18.0,18.0,17.98,17.99,8200.0,13.4617,13.4617,13.4467,13.4542,8200.0
2005-09-09 10:55:00,17.99,18.0,17.99,17.99,3600.0,13.4542,13.4617,13.4542,13.4542,3600.0
2005-09-09 11:00:00,18.0,18.0,17.99,17.99,19200.0,13.4617,13.4617,13.4542,13.4542,19200.0
2005-09-09 11:05:00,18.0,18.0,18.0,18.0,2200.0,13.4617,13.4617,13.4617,13.4617,2200.0
2005-09-09 11:10:00,18.0,18.0,18.0,18.0,1600.0,13.4617,13.4617,13.4617,13.4617,1600.0
2005-09-09 11:15:00,18.0,18.0,18.0,18.0,3600.0,13.4617,13.4617,13.4617,13.4617,3600.0
2005-09-09 11:20:00,18.0,18.0,18.0,18.0,3600.0,13.4617,13.4617,13.4617,13.4617,3600.0
2005-09-09 11:25:00,18.0,18.0,17.99,17.99,9400.0,13.4617,13.4617,13.4542,13.4542,9400.0
2005-09-09 11:30:00,18.0,18.02,18.0,18.02,6600.0,13.4617,13.4766,13.4617,13.4766,6600.0
2005-09-09 11:35:00,18.02,18.02,18.02,18.02,2600.0,13.4766,13.4766,13.4766,13.4766,2600.0
2005-09-09 11:40:00,18.0,18.02,18.0,18.02,4000.0,13.4617,13.4766,13.4617,13.4766,4000.0
2005-09-09 11:45:00,18.02,18.02,18.02,18.02,600.0,13.4766,13.4766,13.4766,13.4766,600.0
2005-09-09 11:50:00,18.02,18.02,18.02,18.02,1200.0,13.4766,13.4766,13.4766,13.4766,1200.0
2005-09-09 11:55:00,18.02,18.02,18.02,18.02,0.0,13.4766,13.4766,13.4766,13.4766,0.0
2005-09-09 12:00:00,18.02,18.02,18.01,18.01,6400.0,13.4766,13.4766,13.4691,13.4691,6400.0
2005-09-09 12:05:00,18.01,18.01,18.0,18.0,1200.0,13.4691,13.4691,13.4617,13.4617,1200.0
2005-09-09 12:10:00,18.0,18.0,18.0,18.0,800.0,13.4617,13.4617,13.4617,13.4617,800.0
2005-09-09 12:15:00,18.0,18.0,18.0,18.0,3600.0,13.4617,13.4617,13.4617,13.4617,3600.0
2005-09-09 12:20:00,18.0,18.0,18.0,18.0,2000.0,13.4617,13.4617,13.4617,13.4617,2000.0
2005-09-09 12:25:00,18.0,18.0,18.0,18.0,7800.0,13.4617,13.4617,13.4617,13.4617,7800.0
2005-09-09 12:30:00,18.0,18.0,18.0,18.0,1200.0,13.4617,13.4617,13.4617,13.4617,1200.0
2005-09-09 12:35:00,18.0,18.0,18.0,18.0,14800.0,13.4617,13.4617,13.4617,13.4617,14800.0
2005-09-09 12:40:00,18.0,18.0,18.0,18.0,200.0,13.4617,13.4617,13.4617,13.4617,200.0
2005-09-09 12:45:00,18.0,18.0,18.0,18.0,800.0,13.4617,13.4617,13.4617,13.4617,800.0
2005-09-09 12:50:00,18.0,18.0,18.0,18.0,400.0,13.4617,13.4617,13.4617,13.4617,400.0
2005-09-09 12:55:00,18.0,18.0,18.0,18.0,2000.0,13.4617,13.4617,13.4617,13.4617,2000.0
2005-09-09 13:00:00,18.0,18.0,18.0,18.0,14600.0,13.4617,13.4617,13.4617,13.4617,14600.0
2005-09-09 13:05:00,17.99,17.99,17.99,17.99,4000.0,13.4542,13.4542,13.4542,13.4542,4000.0
2005-09-09 13:10:00,17.99,17.99,17.99,17.99,0.0,13.4542,13.4542,13.4542,13.4542,0.0
2005-09-09 13:15:00,17.99,18.0,17.99,18.0,5400.0,13.4542,13.4617,13.4542,13.4617,5400.0
2005-09-09 13:20:00,18.0,18.0,17.99,18.0,14000.0,13.4617,13.4617,13.4542,13.4617,14000.0
2005-09-09 13:25:00,18.0,18.0,18.0,18.0,4000.0,13.4617,13.4617,13.4617,13.4617,4000.0
2005-09-09 13:30:00,18.0,18.0,18.0,18.0,1800.0,13.4617,13.4617,13.4617,13.4617,1800.0
2005-09-09 13:35:00,18.0,18.0,18.0,18.0,4000.0,13.4617,13.4617,13.4617,13.4617,4000.0
2005-09-09 13:40:00,18.0,18.0,18.0,18.0,4800.0,13.4617,13.4617,13.4617,13.4617,4800.0
2005-09-09 13:45:00,18.0,18.0,18.0,18.0,2000.0,13.4617,13.4617,13.4617,13.4617,2000.0
2005-09-09 13:50:00,18.0,18.01,18.0,18.01,1600.0,13.4617,13.4691,13.4617,13.4691,1600.0
2005-09-09 13:55:00,18.01,18.01,18.0,18.0,11400.0,13.4691,13.4691,13.4617,13.4617,11400.0
2005-09-09 14:00:00,18.01,18.01,18.0,18.0,3600.0,13.4691,13.4691,13.4617,13.4617,3600.0
2005-09-09 14:05:00,18.0,18.0,18.0,18.0,3000.0,13.4617,13.4617,13.4617,13.4617,3000.0
2005-09-09 14:10:00,18.01,18.01,18.01,18.01,200.0,13.4691,13.4691,13.4691,13.4691,200.0
2005-09-09 14:15:00,18.01,18.01,18.0,18.01,1000.0,13.4691,13.4691,13.4617,13.4691,1000.0
2005-09-09 14:20:00,18.0,18.0,18.0,18.0,3200.0,13.4617,13.4617,13.4617,13.4617,3200.0
2005-09-09 14:25:00,18.0,18.0,18.0,18.0,400.0,13.4617,13.4617,13.4617,13.4617,400.0
2005-09-09 14:30:00,18.0,18.0,18.0,18.0,1400.0,13.4617,13.4617,13.4617,13.4617,1400.0
2005-09-09 14:35:00,18.0,18.0,18.0,18.0,400.0,13.4617,13.4617,13.4617,13.4617,400.0
2005-09-09 14:40:00,18.0,18.0,18.0,18.0,5600.0,13.4617,13.4617,13.4617,13.4617,5600.0
2005-09-09 14:45:00,18.0,18.0,18.0,18.0,3600.0,13.4617,13.4617,13.4617,13.4617,3600.0
2005-09-09 14:50:00,18.0,18.0,18.0,18.0,3000.0,13.4617,13.4617,13.4617,13.4617,3000.0
2005-09-09 14:55:00,18.0,18.0,17.99,18.0,11600.0,13.4617,13.4617,13.4542,13.4617,11600.0
2005-09-09 15:00:00,18.0,18.01,18.0,18.0,9400.0,13.4617,13.4691,13.4617,13.4617,9400.0
2005-09-09 15:05:00,18.0,18.0,18.0,18.0,4000.0,13.4617,13.4617,13.4617,13.4617,4000.0
2005-09-09 15:10:00,18.0,18.0,18.0,18.0,1800.0,13.4617,13.4617,13.4617,13.4617,1800.0
2005-09-09 15:15:00,18.0,18.0,18.0,18.0,0.0,13.4617,13.4617,13.4617,13.4617,0.0
2005-09-09 15:20:00,18.0,18.01,18.0,18.01,2000.0,13.4617,13.4691,13.4617,13.4691,2000.0
2005-09-09 15:25:00,18.01,18.02,18.01,18.02,3800.0,13.4691,13.4766,13.4691,13.4766,3800.0
2005-09-09 15:30:00,18.02,18.03,18.02,18.03,600.0,13.4766,13.4841,13.4766,13.4841,600.0
2005-09-09 15:35:00,18.03,18.03,18.02,18.02,1200.0,13.4841,13.4841,13.4766,13.4766,1200.0
2005-09-09 15:40:00,18.02,18.03,18.02,18.03,2000.0,13.4766,13.4841,13.4766,13.4841,2000.0
2005-09-09 15:45:00,18.03,18.03,18.02,18.02,2800.0,13.4841,13.4841,13.4766,13.4766,2800.0
2005-09-09 15:50:00,18.02,18.03,18.02,18.03,1600.0,13.4766,13.4841,13.4766,13.4841,1600.0
2005-09-09 15:55:00,18.04,18.07,18.04,18.07,6000.0,13.4916,13.514,13.4916,13.514,6000.0
2005-09-12 09:30:00,18.04,18.04,18.03,18.03,3200.0,13.4916,13.4916,13.4841,13.4841,3200.0
2005-09-12 09:35:00,18.08,18.1,18.08,18.08,4600.0,13.5215,13.5364,13.5215,13.5215,4600.0
2005-09-12 09:40:00,18.06,18.06,18.03,18.03,4600.0,13.5065,13.5065,13.4841,13.4841,4600.0
2005-09-12 09:45:00,18.04,18.04,17.97,17.98,20400.0,13.4916,13.4916,13.4392,13.4467,20400.0
2005-09-12 09:50:00,17.98,17.98,17.97,17.98,9000.0,13.4467,13.4467,13.4392,13.4467,9000.0
2005-09-12 09:55:00,17.98,17.98,17.96,17.97,6000.0,13.4467,13.4467,13.4317,13.4392,6000.0
2005-09-12 10:00:00,17.97,17.97,17.93,17.95,12400.0,13.4392,13.4392,13.4093,13.4243,12400.0
2005-09-12 10:05:00,17.95,17.95,17.94,17.95,1600.0,13.4243,13.4243,13.4168,13.4243,1600.0
2005-09-12 10:10:00,17.96,17.96,17.95,17.96,8000.0,13.4317,13.4317,13.4243,13.4317,8000.0
2005-09-12 10:15:00,17.96,17.96,17.94,17.95,3400.0,13.4317,13.4317,13.4168,13.4243,3400.0
2005-09-12 10:20:00,17.95,17.95,17.95,17.95,8000.0,13.4243,13.4243,13.4243,13.4243,8000.0
2005-09-12 10:25:00,17.95,17.95,17.95,17.95,6800.0,13.4243,13.4243,13.4243,13.4243,6800.0
2005-09-12 10:30:00,17.95,17.95,17.91,17.92,10200.0,13.4243,13.4243,13.3944,13.4018,10200.0
2005-09-12 10:35:00,17.92,17.92,17.92,17.92,1000.0,13.4018,13.4018,13.4018,13.4018,1000.0
2005-09-12 10:40:00,17.92,17.93,17.92,17.93,7800.0,13.4018,13.4093,13.4018,13.4093,7800.0
2005-09-12 10:45:00,17.93,17.93,17.93,17.93,9000.0,13.4093,13.4093,13.4093,13.4093,9000.0
2005-09-12 10:50:00,17.93,17.94,17.92,17.92,6200.0,13.4093,13.4168,13.4018,13.4018,6200.0
2005-09-12 10:55:00,17.93,17.93,17.92,17.93,4800.0,13.4093,13.4093,13.4018,13.4093,4800.0
2005-09-12 11:00:00,17.93,17.93,17.93,17.93,3800.0,13.4093,13.4093,13.4093,13.4093,3800.0
2005-09-12 11:05:00,17.93,17.93,17.93,17.93,6000.0,13.4093,13.4093,13.4093,13.4093,6000.0
2005-09-12 11:10:00,17.93,17.94,17.93,17.93,4400.0,13.4093,13.4168,13.4093,13.4093,4400.0
2005-09-12 11:15:00,17.93,17.93,17.93,17.93,5200.0,13.4093,13.4093,13.4093,13.4093,5200.0
2005-09-12 11:20:00,17.93,17.93,17.93,17.93,4800.0,13.4093,13.4093,13.4093,13.4093,4800.0
2005-09-12 11:25:00,17.93,17.95,17.93,17.95,3400.0,13.4093,13.4243,13.4093,13.4243,3400.0
2005-09-12 11:30:00,17.95,17.96,17.93,17.96,5000.0,13.4243,13.4317,13.4093,13.4317,5000.0
2005-09-12 11:35:00,17.96,17.96,17.96,17.96,1200.0,13.4317,13.4317,13.4317,13.4317,1200.0
2005-09-12 11:40:00,17.96,17.96,17.96,17.96,2800.0,13.4317,13.4317,13.4317,13.4317,2800.0
2005-09-12 11:45:00,17.96,17.96,17.93,17.94,4200.0,13.4317,13.4317,13.4093,13.4168,4200.0
2005-09-12 11:50:00,17.94,17.94,17.93,17.94,2800.0,13.4168,13.4168,13.4093,13.4168,2800.0
2005-09-12 11:55:00,17.94,17.94,17.94,17.94,2800.0,13.4168,13.4168,13.4168,13.4168,2800.0
2005-09-12 12:00:00,17.94,17.94,17.93,17.94,5000.0,13.4168,13.4168,13.4093,13.4168,5000.0
2005-09-12 12:05:00,17.94,17.94,17.94,17.94,3000.0,13.4168,13.4168,13.4168,13.4168,3000.0
2005-09-12 12:10:00,17.95,17.95,17.95,17.95,2400.0,13.4243,13.4243,13.4243,13.4243,2400.0
2005-09-12 12:15:00,17.95,17.96,17.95,17.95,3200.0,13.4243,13.4317,13.4243,13.4243,3200.0
2005-09-12 12:20:00,17.96,17.96,17.96,17.96,5000.0,13.4317,13.4317,13.4317,13.4317,5000.0
2005-09-12 12:25:00,17.96,17.96,17.96,17.96,1200.0,13.4317,13.4317,13.4317,13.4317,1200.0
2005-09-12 12:30:00,17.96,17.97,17.96,17.97,9200.0,13.4317,13.4392,13.4317,13.4392,9200.0
2005-09-12 12:35:00,17.97,17.98,17.96,17.98,3800.0,13.4392,13.4467,13.4317,13.4467,3800.0
2005-09-12 12:40:00,17.98,17.99,17.98,17.98,2000.0,13.4467,13.4542,13.4467,13.4467,2000.0
2005-09-12 12:45:00,17.98,17.99,17.97,17.99,3200.0,13.4467,13.4542,13.4392,13.4542,3200.0
2005-09-12 12:50:00,17.99,18.0,17.97,18.0,5400.0,13.4542,13.4617,13.4392,13.4617,5400.0
2005-09-12 12:55:00,18.0,18.0,17.99,17.99,2000.0,13.4617,13.4617,13.4542,13.4542,2000.0
2005-09-12 13:00:00,17.99,18.0,17.99,17.99,7200.0,13.4542,13.4617,13.4542,13.4542,7200.0
2005-09-12 13:05:00,17.99,17.99,17.99,17.99,3200.0,13.4542,13.4542,13.4542,13.4542,3200.0
2005-09-12 13:10:00,17.99,17.99,17.99,17.99,3800.0,13.4542,13.4542,13.4542,13.4542,3800.0
2005-09-12 13:15:00,17.99,17.99,17.98,17.99,5800.0,13.4542,13.4542,13.4467,13.4542,5800.0
2005-09-12 13:20:00,17.98,17.98,17.98,17.98,1000.0,13.4467,13.4467,13.4467,13.4467,1000.0
2005-09-12 13:25:00,17.98,17.98,17.96,17.96,1600.0,13.4467,13.4467,13.4317,13.4317,1600.0
2005-09-12 13:30:00,17.96,17.96,17.96,17.96,7600.0,13.4317,13.4317,13.4317,13.4317,7600.0
2005-09-12 13:35:00,17.96,17.96,17.96,17.96,2400.0,13.4317,13.4317,13.4317,13.4317,2400.0
2005-09-12 13:40:00,17.96,17.96,17.96,17.96,2000.0,13.4317,13.4317,13.4317,13.4317,2000.0
2005-09-12 13:45:00,17.96,17.96,17.95,17.95,2000.0,13.4317,13.4317,13.4243,13.4243,2000.0
2005-09-12 13:50:00,17.95,17.95,17.94,17.94,5200.0,13.4243,13.4243,13.4168,13.4168,5200.0
2005-09-12 13:55:00,17.94,17.95,17.93,17.93,3400.0,13.4168,13.4243,13.4093,13.4093,3400.0
2005-09-12 14:00:00,17.93,17.93,17.92,17.93,13800.0,13.4093,13.4093,13.4018,13.4093,13800.0
2005-09-12 14:05:00,17.93,17.93,17.91,17.92,7000.0,13.4093,13.4093,13.3944,13.4018,7000.0
2005-09-12 14:10:00,17.91,17.93,17.9,17.93,10800.0,13.3944,13.4093,13.3869,13.4093,10800.0
2005-09-12 14:15:00,17.93,17.93,17.92,17.93,3200.0,13.4093,13.4093,13.4018,13.4093,3200.0
2005-09-12 14:20:00,17.92,17.92,17.92,17.92,600.0,13.4018,13.4018,13.4018,13.4018,600.0
2005-09-12 14:25:00,17.92,17.92,17.91,17.91,5800.0,13.4018,13.4018,13.3944,13.3944,5800.0
2005-09-12 14:30:00,17.91,17.91,17.91,17.91,12600.0,13.3944,13.3944,13.3944,13.3944,12600.0
2005-09-12 14:35:00,17.91,17.91,17.9,17.9,2400.0,13.3944,13.3944,13.3869,13.3869,2400.0
2005-09-12 14:40:00,17.9,17.91,17.89,17.89,4000.0,13.3869,13.3944,13.3794,13.3794,4000.0
2005-09-12 14:45:00,17.89,17.9,17.88,17.89,8600.0,13.3794,13.3869,13.3719,13.3794,8600.0
2005-09-12 14:50:00,17.88,17.89,17.88,17.88,5400.0,13.3719,13.3794,13.3719,13.3719,5400.0
2005-09-12 14:55:00,17.88,17.88,17.86,17.86,24000.0,13.3719,13.3719,13.357,13.357,24000.0
2005-09-12 15:00:00,17.86,17.87,17.86,17.87,13000.0,13.357,13.3644,13.357,13.3644,13000.0
2005-09-12 15:05:00,17.87,17.88,17.87,17.88,3400.0,13.3644,13.3719,13.3644,13.3719,3400.0
2005-09-12 15:10:00,17.88,17.9,17.88,17.89,13200.0,13.3719,13.3869,13.3719,13.3794,13200.0
2005-09-12 15:15:00,17.9,17.92,17.9,17.9,3400.0,13.3869,13.4018,13.3869,13.3869,3400.0
2005-09-12 15:20:00,17.9,17.91,17.9,17.9,2800.0,13.3869,13.3944,13.3869,13.3869,2800.0
2005-09-12 15:25:00,17.9,17.9,17.9,17.9,9400.0,13.3869,13.3869,13.3869,13.3869,9400.0
2005-09-12 15:30:00,17.9,17.9,17.9,17.9,4800.0,13.3869,13.3869,13.3869,13.3869,4800.0
2005-09-12 15:35:00,17.9,17.9,17.9,17.9,800.0,13.3869,13.3869,13.3869,13.3869,800.0
2005-09-12 15:40:00,17.9,17.9,17.9,17.9,1200.0,13.3869,13.3869,13.3869,13.3869,1200.0
2005-09-12 15:45:00,17.9,17.9,17.9,17.9,4600.0,13.3869,13.3869,13.3869,13.3869,4600.0
2005-09-12 15:50:00,17.9,17.9,17.89,17.89,10400.0,13.3869,13.3869,13.3794,13.3794,10400.0
2005-09-12 15:55:00,17.9,17.9,17.89,17.89,14400.0,13.3869,13.3869,13.3794,13.3794,14400.0
2005-09-13 09:35:00,17.89,17.89,17.85,17.85,12200.0,13.4393,13.4393,13.4093,13.4093,12200.0
2005-09-13 09:40:00,17.85,17.85,17.8,17.81,24200.0,13.4093,13.4093,13.3717,13.3792,24200.0
2005-09-13 09:45:00,17.81,17.81,17.79,17.81,10400.0,13.3792,13.3792,13.3642,13.3792,10400.0
2005-09-13 09:50:00,17.8,17.85,17.8,17.85,9400.0,13.3717,13.4093,13.3717,13.4093,9400.0
2005-09-13 09:55:00,17.84,17.85,17.82,17.84,7200.0,13.4017,13.4093,13.3867,13.4017,7200.0
2005-09-13 10:00:00,17.83,17.88,17.83,17.84,10800.0,13.3942,13.4318,13.3942,13.4017,10800.0
2005-09-13 10:05:00,17.84,17.84,17.83,17.84,5400.0,13.4017,13.4017,13.3942,13.4017,5400.0
2005-09-13 10:10:00,17.85,17.85,17.84,17.85,5600.0,13.4093,13.4093,13.4017,13.4093,5600.0
2005-09-13 10:15:00,17.85,17.86,17.84,17.86,9600.0,13.4093,13.4168,13.4017,13.4168,9600.0
2005-09-13 10:20:00,17.88,17.88,17.86,17.88,6000.0,13.4318,13.4318,13.4168,13.4318,6000.0
2005-09-13 10:25:00,17.9,17.91,17.89,17.91,4000.0,13.4468,13.4543,13.4393,13.4543,4000.0
2005-09-13 10:30:00,17.91,17.93,17.91,17.93,6000.0,13.4543,13.4694,13.4543,13.4694,6000.0
2005-09-13 10:35:00,17.93,17.96,17.93,17.96,6600.0,13.4694,13.4919,13.4694,13.4919,6600.0
2005-09-13 10:40:00,17.96,17.97,17.93,17.96,10000.0,13.4919,13.4994,13.4694,13.4919,10000.0
2005-09-13 10:45:00,17.96,17.96,17.95,17.95,5400.0,13.4919,13.4919,13.4844,13.4844,5400.0
2005-09-13 10:50:00,17.95,17.95,17.93,17.94,4200.0,13.4844,13.4844,13.4694,13.4769,4200.0
2005-09-13 10:55:00,17.94,17.94,17.94,17.94,3800.0,13.4769,13.4769,13.4769,13.4769,3800.0
2005-09-13 11:00:00,17.95,17.95,17.93,17.93,4600.0,13.4844,13.4844,13.4694,13.4694,4600.0
2005-09-13 11:05:00,17.93,17.96,17.93,17.95,4400.0,13.4694,13.4919,13.4694,13.4844,4400.0
2005-09-13 11:10:00,17.96,17.96,17.93,17.95,6200.0,13.4919,13.4919,13.4694,13.4844,6200.0
2005-09-13 11:15:00,17.96,17.99,17.96,17.96,2600.0,13.4919,13.5144,13.4919,13.4919,2600.0
2005-09-13 11:20:00,17.96,17.96,17.96,17.96,3600.0,13.4919,13.4919,13.4919,13.4919,3600.0
2005-09-13 11:25:00,17.96,17.96,17.96,17.96,5200.0,13.4919,13.4919,13.4919,13.4919,5200.0
2005-09-13 11:30:00,17.96,17.96,17.95,17.95,5400.0,13.4919,13.4919,13.4844,13.4844,5400.0
2005-09-13 11:35:00,17.95,17.95,17.94,17.94,600.0,13.4844,13.4844,13.4769,13.4769,600.0
2005-09-13 11:40:00,17.95,17.95,17.94,17.95,3400.0,13.4844,13.4844,13.4769,13.4844,3400.0
2005-09-13 11:45:00,17.94,17.94,17.93,17.93,2400.0,13.4769,13.4769,13.4694,13.4694,2400.0
2005-09-13 11:50:00,17.93,17.93,17.93,17.93,2000.0,13.4694,13.4694,13.4694,13.4694,2000.0
2005-09-13 11:55:00,17.93,17.96,17.93,17.96,3400.0,13.4694,13.4919,13.4694,13.4919,3400.0
2005-09-13 12:00:00,17.96,17.98,17.96,17.97,3200.0,13.4919,13.5069,13.4919,13.4994,3200.0
2005-09-13 12:05:00,17.97,17.97,17.97,17.97,1400.0,13.4994,13.4994,13.4994,13.4994,1400.0
2005-09-13 12:10:00,17.97,17.97,17.97,17.97,1400.0,13.4994,13.4994,13.4994,13.4994,1400.0
2005-09-13 12:15:00,17.97,17.97,17.97,17.97,5000.0,13.4994,13.4994,13.4994,13.4994,5000.0
2005-09-13 12:20:00,17.97,17.97,17.97,17.97,4200.0,13.4994,13.4994,13.4994,13.4994,4200.0
2005-09-13 12:25:00,17.97,17.97,17.96,17.97,4800.0,13.4994,13.4994,13.4919,13.4994,4800.0
2005-09-13 12:30:00,17.97,17.97,17.97,17.97,4000.0,13.4994,13.4994,13.4994,13.4994,4000.0
2005-09-13 12:35:00,17.97,17.98,17.97,17.97,2000.0,13.4994,13.5069,13.4994,13.4994,2000.0
2005-09-13 12:40:00,17.98,17.98,17.98,17.98,1800.0,13.5069,13.5069,13.5069,13.5069,1800.0
2005-09-13 12:45:00,17.98,17.99,17.98,17.99,3600.0,13.5069,13.5144,13.5069,13.5144,3600.0
2005-09-13 12:50:00,17.99,18.0,17.99,18.0,3000.0,13.5144,13.5219,13.5144,13.5219,3000.0
2005-09-13 12:55:00,18.0,18.01,18.0,18.01,3400.0,13.5219,13.5295,13.5219,13.5295,3400.0
2005-09-13 13:00:00,18.0,18.01,18.0,18.0,600.0,13.5219,13.5295,13.5219,13.5219,600.0
2005-09-13 13:05:00,18.0,18.0,18.0,18.0,200.0,13.5219,13.5219,13.5219,13.5219,200.0
2005-09-13 13:10:00,18.0,18.0,17.99,17.99,4400.0,13.5219,13.5219,13.5144,13.5144,4400.0
2005-09-13 13:15:00,17.99,17.99,17.99,17.99,1400.0,13.5144,13.5144,13.5144,13.5144,1400.0
2005-09-13 13:20:00,17.99,17.99,17.98,17.98,3400.0,13.5144,13.5144,13.5069,13.5069,3400.0
2005-09-13 13:25:00,17.98,17.99,17.98,17.99,3600.0,13.5069,13.5144,13.5069,13.5144,3600.0
2005-09-13 13:30:00,17.99,17.99,17.98,17.98,1200.0,13.5144,13.5144,13.5069,13.5069,1200.0
2005-09-13 13:35:00,17.99,18.0,17.99,18.0,8400.0,13.5144,13.5219,13.5144,13.5219,8400.0
2005-09-13 13:40:00,18.0,18.0,18.0,18.0,2200.0,13.5219,13.5219,13.5219,13.5219,2200.0
2005-09-13 13:45:00,18.0,18.0,18.0,18.0,1800.0,13.5219,13.5219,13.5219,13.5219,1800.0
2005-09-13 13:50:00,17.99,17.99,17.99,17.99,2600.0,13.5144,13.5144,13.5144,13.5144,2600.0
2005-09-13 13:55:00,17.99,18.0,17.99,17.99,2000.0,13.5144,13.5219,13.5144,13.5144,2000.0
2005-09-13 14:00:00,17.99,17.99,17.96,17.97,3200.0,13.5144,13.5144,13.4919,13.4994,3200.0
2005-09-13 14:05:00,17.97,17.97,17.97,17.97,9400.0,13.4994,13.4994,13.4994,13.4994,9400.0
2005-09-13 14:10:00,17.97,17.97,17.97,17.97,7200.0,13.4994,13.4994,13.4994,13.4994,7200.0
2005-09-13 14:15:00,17.97,18.0,17.97,18.0,8400.0,13.4994,13.5219,13.4994,13.5219,8400.0
2005-09-13 14:20:00,18.02,18.02,18.01,18.01,2400.0,13.537,13.537,13.5295,13.5295,2400.0
2005-09-13 14:25:00,18.0,18.0,17.98,17.98,6200.0,13.5219,13.5219,13.5069,13.5069,6200.0
2005-09-13 14:30:00,17.99,17.99,17.98,17.98,1800.0,13.5144,13.5144,13.5069,13.5069,1800.0
2005-09-13 14:35:00,17.98,17.98,17.97,17.97,1800.0,13.5069,13.5069,13.4994,13.4994,1800.0
2005-09-13 14:40:00,17.97,17.97,17.96,17.96,600.0,13.4994,13.4994,13.4919,13.4919,600.0
2005-09-13 14:45:00,17.96,17.96,17.95,17.96,3600.0,13.4919,13.4919,13.4844,13.4919,3600.0
2005-09-13 14:50:00,17.96,17.96,17.93,17.93,5000.0,13.4919,13.4919,13.4694,13.4694,5000.0
2005-09-13 14:55:00,17.95,17.95,17.93,17.93,1000.0,13.4844,13.4844,13.4694,13.4694,1000.0
2005-09-13 15:00:00,17.93,17.94,17.93,17.93,3600.0,13.4694,13.4769,13.4694,13.4694,3600.0
2005-09-13 15:05:00,17.93,17.93,17.88,17.88,11800.0,13.4694,13.4694,13.4318,13.4318,11800.0
2005-09-13 15:10:00,17.88,17.89,17.88,17.89,6000.0,13.4318,13.4393,13.4318,13.4393,6000.0
2005-09-13 15:15:00,17.89,17.89,17.85,17.85,6400.0,13.4393,13.4393,13.4093,13.4093,6400.0
2005-09-13 15:20:00,17.85,17.85,17.84,17.84,3800.0,13.4093,13.4093,13.4017,13.4017,3800.0
2005-09-13 15:25:00,17.84,17.86,17.84,17.86,10600.0,13.4017,13.4168,13.4017,13.4168,10600.0
2005-09-13 15:30:00,17.85,17.88,17.84,17.88,4200.0,13.4093,13.4318,13.4017,13.4318,4200.0
2005-09-13 15:35:00,17.88,17.88,17.85,17.85,2600.0,13.4318,13.4318,13.4093,13.4093,2600.0
2005-09-13 15:40:00,17.85,17.85,17.84,17.84,2000.0,13.4093,13.4093,13.4017,13.4017,2000.0
2005-09-13 15:45:00,17.84,17.84,17.83,17.84,5000.0,13.4017,13.4017,13.3942,13.4017,5000.0
2005-09-13 15:50:00,17.84,17.84,17.81,17.82,6000.0,13.4017,13.4017,13.3792,13.3867,6000.0
2005-09-13 15:55:00,17.82,17.83,17.82,17.83,9200.0,13.3867,13.3942,13.3867,13.3942,9200.0
2005-09-14 09:30:00,17.94,17.94,17.94,17.94,5400.0,13.4769,13.4769,13.4769,13.4769,5400.0
2005-09-14 09:35:00,17.93,17.98,17.93,17.98,4400.0,13.4694,13.5069,13.4694,13.5069,4400.0
2005-09-14 09:40:00,17.98,18.05,17.98,18.0,6800.0,13.5069,13.5595,13.5069,13.5219,6800.0
2005-09-14 09:45:00,18.0,18.03,18.0,18.03,3800.0,13.5219,13.5445,13.5219,13.5445,3800.0
2005-09-14 09:50:00,18.03,18.03,17.95,17.97,9800.0,13.5445,13.5445,13.4844,13.4994,9800.0
2005-09-14 09:55:00,17.97,17.97,17.93,17.93,3800.0,13.4994,13.4994,13.4694,13.4694,3800.0
2005-09-14 10:00:00,17.92,17.94,17.92,17.93,5600.0,13.4618,13.4769,13.4618,13.4694,5600.0
2005-09-14 10:05:00,17.96,17.96,17.96,17.96,1400.0,13.4919,13.4919,13.4919,13.4919,1400.0
2005-09-14 10:10:00,17.98,18.01,17.98,18.01,4200.0,13.5069,13.5295,13.5069,13.5295,4200.0
2005-09-14 10:15:00,18.0,18.0,17.99,18.0,5000.0,13.5219,13.5219,13.5144,13.5219,5000.0
2005-09-14 10:20:00,17.99,17.99,17.99,17.99,3200.0,13.5144,13.5144,13.5144,13.5144,3200.0
2005-09-14 10:25:00,17.99,17.99,17.99,17.99,3000.0,13.5144,13.5144,13.5144,13.5144,3000.0
2005-09-14 10:30:00,17.99,18.01,17.97,18.01,6000.0,13.5144,13.5295,13.4994,13.5295,6000.0
2005-09-14 10:35:00,18.0,18.02,18.0,18.0,1800.0,13.5219,13.537,13.5219,13.5219,1800.0
2005-09-14 10:40:00,18.0,18.03,18.0,18.01,800.0,13.5219,13.5445,13.5219,13.5295,800.0
2005-09-14 10:45:00,18.0,18.0,17.99,18.0,3600.0,13.5219,13.5219,13.5144,13.5219,3600.0
2005-09-14 10:50:00,18.0,18.0,18.0,18.0,1400.0,13.5219,13.5219,13.5219,13.5219,1400.0
2005-09-14 10:55:00,18.0,18.0,17.99,17.99,1000.0,13.5219,13.5219,13.5144,13.5144,1000.0
2005-09-14 11:00:00,18.0,18.0,18.0,18.0,3600.0,13.5219,13.5219,13.5219,13.5219,3600.0
2005-09-14 11:05:00,18.01,18.04,18.01,18.04,600.0,13.5295,13.552,13.5295,13.552,600.0
2005-09-14 11:10:00,18.03,18.03,18.03,18.03,600.0,13.5445,13.5445,13.5445,13.5445,600.0
2005-09-14 11:15:00,18.02,18.02,18.0,18.02,800.0,13.537,13.537,13.5219,13.537,800.0
2005-09-14 11:20:00,18.02,18.02,18.02,18.02,2400.0,13.537,13.537,13.537,13.537,2400.0
2005-09-14 11:25:00,18.03,18.03,18.03,18.03,200.0,13.5445,13.5445,13.5445,13.5445,200.0
2005-09-14 11:30:00,18.03,18.03,18.03,18.03,0.0,13.5445,13.5445,13.5445,13.5445,0.0
2005-09-14 11:35:00,18.05,18.06,18.05,18.06,1400.0,13.5595,13.567,13.5595,13.567,1400.0
2005-09-14 11:40:00,18.07,18.07,18.07,18.07,800.0,13.5745,13.5745,13.5745,13.5745,800.0
2005-09-14 11:45:00,18.06,18.06,18.04,18.04,1000.0,13.567,13.567,13.552,13.552,1000.0
2005-09-14 11:50:00,18.03,18.03,18.02,18.02,600.0,13.5445,13.5445,13.537,13.537,600.0
2005-09-14 11:55:00,18.02,18.02,18.02,18.02,1400.0,13.537,13.537,13.537,13.537,1400.0
2005-09-14 12:00:00,18.01,18.01,18.0,18.0,800.0,13.5295,13.5295,13.5219,13.5219,800.0
2005-09-14 12:05:00,18.0,18.02,18.0,18.02,2400.0,13.5219,13.537,13.5219,13.537,2400.0
2005-09-14 12:10:00,18.02,18.02,18.02,18.02,600.0,13.537,13.537,13.537,13.537,600.0
2005-09-14 12:15:00,18.02,18.02,18.0,18.0,2200.0,13.537,13.537,13.5219,13.5219,2200.0
2005-09-14 12:20:00,18.0,18.0,18.0,18.0,2600.0,13.5219,13.5219,13.5219,13.5219,2600.0
2005-09-14 12:25:00,18.0,18.0,17.99,18.0,6600.0,13.5219,13.5219,13.5144,13.5219,6600.0
2005-09-14 12:30:00,18.0,18.0,18.0,18.0,2600.0,13.5219,13.5219,13.5219,13.5219,2600.0
2005-09-14 12:35:00,18.0,18.0,18.0,18.0,0.0,13.5219,13.5219,13.5219,13.5219,0.0
2005-09-14 12:40:00,18.0,18.0,17.99,17.99,3400.0,13.5219,13.5219,13.5144,13.5144,3400.0
2005-09-14 12:45:00,18.0,18.0,17.99,17.99,1600.0,13.5219,13.5219,13.5144,13.5144,1600.0
2005-09-14 12:50:00,18.0,18.0,17.99,18.0,3600.0,13.5219,13.5219,13.5144,13.5219,3600.0
2005-09-14 12:55:00,18.0,18.0,18.0,18.0,2000.0,13.5219,13.5219,13.5219,13.5219,2000.0
2005-09-14 13:00:00,18.0,18.0,17.99,17.99,3600.0,13.5219,13.5219,13.5144,13.5144,3600.0
2005-09-14 13:05:00,18.0,18.0,17.99,17.99,4200.0,13.5219,13.5219,13.5144,13.5144,4200.0
2005-09-14 13:10:00,18.0,18.0,18.0,18.0,2000.0,13.5219,13.5219,13.5219,13.5219,2000.0
2005-09-14 13:15:00,18.0,18.0,18.0,18.0,5400.0,13.5219,13.5219,13.5219,13.5219,5400.0
2005-09-14 13:20:00,18.0,18.0,18.0,18.0,400.0,13.5219,13.5219,13.5219,13.5219,400.0
2005-09-14 13:25:00,18.0,18.0,18.0,18.0,0.0,13.5219,13.5219,13.5219,13.5219,0.0
2005-09-14 13:30:00,18.0,18.0,18.0,18.0,1600.0,13.5219,13.5219,13.5219,13.5219,1600.0
2005-09-14 13:35:00,18.0,18.0,18.0,18.0,4000.0,13.5219,13.5219,13.5219,13.5219,4000.0
2005-09-14 13:40:00,18.0,18.0,17.99,17.99,7600.0,13.5219,13.5219,13.5144,13.5144,7600.0
2005-09-14 13:45:00,17.99,18.0,17.99,17.99,3400.0,13.5144,13.5219,13.5144,13.5144,3400.0
2005-09-14 13:50:00,17.99,18.0,17.99,18.0,2800.0,13.5144,13.5219,13.5144,13.5219,2800.0
2005-09-14 13:55:00,18.0,18.01,18.0,18.01,11200.0,13.5219,13.5295,13.5219,13.5295,11200.0
2005-09-14 14:00:00,18.01,18.01,18.01,18.01,3400.0,13.5295,13.5295,13.5295,13.5295,3400.0
2005-09-14 14:05:00,18.0,18.0,17.99,17.99,6200.0,13.5219,13.5219,13.5144,13.5144,6200.0
2005-09-14 14:10:00,17.99,17.99,17.96,17.96,5800.0,13.5144,13.5144,13.4919,13.4919,5800.0
2005-09-14 14:15:00,17.96,17.96,17.9,17.9,8200.0,13.4919,13.4919,13.4468,13.4468,8200.0
2005-09-14 14:20:00,17.9,17.93,17.9,17.93,5800.0,13.4468,13.4694,13.4468,13.4694,5800.0
2005-09-14 14:25:00,17.93,17.96,17.93,17.96,8600.0,13.4694,13.4919,13.4694,13.4919,8600.0
2005-09-14 14:30:00,17.96,17.96,17.96,17.96,4000.0,13.4919,13.4919,13.4919,13.4919,4000.0
2005-09-14 14:35:00,17.96,17.97,17.96,17.97,2800.0,13.4919,13.4994,13.4919,13.4994,2800.0
2005-09-14 14:40:00,17.97,17.97,17.96,17.96,4400.0,13.4994,13.4994,13.4919,13.4919,4400.0
2005-09-14 14:45:00,17.97,17.98,17.97,17.98,2400.0,13.4994,13.5069,13.4994,13.5069,2400.0
2005-09-14 14:50:00,17.98,17.99,17.98,17.98,4400.0,13.5069,13.5144,13.5069,13.5069,4400.0
2005-09-14 14:55:00,17.98,17.99,17.98,17.99,4000.0,13.5069,13.5144,13.5069,13.5144,4000.0
2005-09-14 15:00:00,17.99,17.99,17.96,17.96,5200.0,13.5144,13.5144,13.4919,13.4919,5200.0
2005-09-14 15:05:00,17.96,17.97,17.93,17.93,7400.0,13.4919,13.4994,13.4694,13.4694,7400.0
2005-09-14 15:10:00,17.93,17.93,17.92,17.93,7200.0,13.4694,13.4694,13.4618,13.4694,7200.0
2005-09-14 15:15:00,17.92,17.93,17.91,17.91,5400.0,13.4618,13.4694,13.4543,13.4543,5400.0
2005-09-14 15:20:00,17.91,17.91,17.91,17.91,2800.0,13.4543,13.4543,13.4543,13.4543,2800.0
2005-09-14 15:25:00,17.91,17.91,17.9,17.91,5200.0,13.4543,13.4543,13.4468,13.4543,5200.0
2005-09-14 15:30:00,17.91,17.93,17.91,17.93,8200.0,13.4543,13.4694,13.4543,13.4694,8200.0
2005-09-14 15:35:00,17.94,17.94,17.93,17.93,2800.0,13.4769,13.4769,13.4694,13.4694,2800.0
2005-09-14 15:40:00,17.93,17.95,17.92,17.95,6200.0,13.4694,13.4844,13.4618,13.4844,6200.0
2005-09-14 15:45:00,17.95,17.96,17.95,17.95,7400.0,13.4844,13.4919,13.4844,13.4844,7400.0
2005-09-14 15:50:00,17.95,17.96,17.95,17.95,3600.0,13.4844,13.4919,13.4844,13.4844,3600.0
2005-09-14 15:55:00,17.95,17.95,17.95,17.95,7000.0,13.4844,13.4844,13.4844,13.4844,7000.0
2005-09-15 09:30:00,17.99,18.02,17.98,17.98,2000.0,13.5144,13.537,13.5069,13.5069,2000.0
2005-09-15 09:35:00,17.96,17.97,17.95,17.95,3400.0,13.4919,13.4994,13.4844,13.4844,3400.0
2005-09-15 09:40:00,17.93,17.95,17.93,17.95,2600.0,13.4694,13.4844,13.4694,13.4844,2600.0
2005-09-15 09:45:00,17.93,17.93,17.91,17.93,34800.0,13.4694,13.4694,13.4543,13.4694,34800.0
2005-09-15 09:50:00,17.93,17.93,17.93,17.93,200.0,13.4694,13.4694,13.4694,13.4694,200.0
2005-09-15 09:55:00,17.95,17.96,17.95,17.96,13000.0,13.4844,13.4919,13.4844,13.4919,13000.0
2005-09-15 10:00:00,17.95,17.97,17.93,17.95,6400.0,13.4844,13.4994,13.4694,13.4844,6400.0
2005-09-15 10:05:00,17.94,17.94,17.93,17.94,6800.0,13.4769,13.4769,13.4694,13.4769,6800.0
2005-09-15 10:10:00,17.94,18.0,17.94,17.99,11200.0,13.4769,13.5219,13.4769,13.5144,11200.0
2005-09-15 10:15:00,17.98,17.99,17.95,17.98,10800.0,13.5069,13.5144,13.4844,13.5069,10800.0
2005-09-15 10:20:00,17.97,17.97,17.97,17.97,1400.0,13.4994,13.4994,13.4994,13.4994,1400.0
2005-09-15 10:25:00,17.97,17.97,17.96,17.96,4000.0,13.4994,13.4994,13.4919,13.4919,4000.0
2005-09-15 10:30:00,17.96,17.97,17.96,17.97,4600.0,13.4919,13.4994,13.4919,13.4994,4600.0
2005-09-15 10:35:00,17.97,17.98,17.97,17.98,1600.0,13.4994,13.5069,13.4994,13.5069,1600.0
2005-09-15 10:40:00,17.98,17.98,17.98,17.98,0.0,13.5069,13.5069,13.5069,13.5069,0.0
2005-09-15 10:45:00,17.97,17.97,17.96,17.96,1600.0,13.4994,13.4994,13.4919,13.4919,1600.0
2005-09-15 10:50:00,17.96,17.98,17.96,17.98,4400.0,13.4919,13.5069,13.4919,13.5069,4400.0
2005-09-15 10:55:00,17.98,17.98,17.98,17.98,200.0,13.5069,13.5069,13.5069,13.5069,200.0
2005-09-15 11:00:00,17.97,17.97,17.97,17.97,2400.0,13.4994,13.4994,13.4994,13.4994,2400.0
2005-09-15 11:05:00,17.98,17.98,17.97,17.97,5400.0,13.5069,13.5069,13.4994,13.4994,5400.0
2005-09-15 11:10:00,17.97,17.97,17.97,17.97,1800.0,13.4994,13.4994,13.4994,13.4994,1800.0
2005-09-15 11:15:00,17.97,17.97,17.97,17.97,5200.0,13.4994,13.4994,13.4994,13.4994,5200.0
2005-09-15 11:20:00,17.98,18.01,17.98,18.0,1000.0,13.5069,13.5295,13.5069,13.5219,1000.0
2005-09-15 11:25:00,18.0,18.0,17.99,17.99,1000.0,13.5219,13.5219,13.5144,13.5144,1000.0
2005-09-15 11:30:00,17.99,17.99,17.99,17.99,1800.0,13.5144,13.5144,13.5144,13.5144,1800.0
2005-09-15 11:35:00,17.98,17.99,17.98,17.99,400.0,13.5069,13.5144,13.5069,13.5144,400.0
2005-09-15 11:40:00,17.99,17.99,17.97,17.98,7600.0,13.5144,13.5144,13.4994,13.5069,7600.0
2005-09-15 11:45:00,17.97,17.97,17.96,17.96,1600.0,13.4994,13.4994,13.4919,13.4919,1600.0
2005-09-15 11:50:00,17.96,17.96,17.96,17.96,1200.0,13.4919,13.4919,13.4919,13.4919,1200.0
2005-09-15 11:55:00,17.93,17.98,17.93,17.98,17600.0,13.4694,13.5069,13.4694,13.5069,17600.0
2005-09-15 12:00:00,17.96,17.97,17.96,17.97,6000.0,13.4919,13.4994,13.4919,13.4994,6000.0
2005-09-15 12:05:00,17.97,17.98,17.96,17.96,8400.0,13.4994,13.5069,13.4919,13.4919,8400.0
2005-09-15 12:10:00,17.97,17.98,17.97,17.97,7600.0,13.4994,13.5069,13.4994,13.4994,7600.0
2005-09-15 12:15:00,17.97,17.98,17.97,17.97,2800.0,13.4994,13.5069,13.4994,13.4994,2800.0
2005-09-15 12:20:00,17.93,17.93,17.92,17.92,1600.0,13.4694,13.4694,13.4618,13.4618,1600.0
2005-09-15 12:25:00,17.91,17.92,17.9,17.91,1800.0,13.4543,13.4618,13.4468,13.4543,1800.0
2005-09-15 12:30:00,17.9,17.91,17.9,17.91,2800.0,13.4468,13.4543,13.4468,13.4543,2800.0
2005-09-15 12:35:00,17.91,17.91,17.9,17.9,2800.0,13.4543,13.4543,13.4468,13.4468,2800.0
2005-09-15 12:40:00,17.9,17.94,17.9,17.94,9400.0,13.4468,13.4769,13.4468,13.4769,9400.0
2005-09-15 12:45:00,17.94,17.97,17.94,17.97,3000.0,13.4769,13.4994,13.4769,13.4994,3000.0
2005-09-15 12:50:00,17.95,17.95,17.95,17.95,2200.0,13.4844,13.4844,13.4844,13.4844,2200.0
2005-09-15 12:55:00,17.95,17.95,17.95,17.95,1200.0,13.4844,13.4844,13.4844,13.4844,1200.0
2005-09-15 13:00:00,17.95,17.96,17.94,17.95,4000.0,13.4844,13.4919,13.4769,13.4844,4000.0
2005-09-15 13:05:00,17.96,17.97,17.96,17.97,1000.0,13.4919,13.4994,13.4919,13.4994,1000.0
2005-09-15 13:10:00,17.97,18.0,17.97,17.99,4200.0,13.4994,13.5219,13.4994,13.5144,4200.0
2005-09-15 13:15:00,17.96,17.98,17.95,17.97,4200.0,13.4919,13.5069,13.4844,13.4994,4200.0
2005-09-15 13:20:00,17.97,17.97,17.97,17.97,800.0,13.4994,13.4994,13.4994,13.4994,800.0
2005-09-15 13:25:00,17.96,17.96,17.95,17.95,3400.0,13.4919,13.4919,13.4844,13.4844,3400.0
2005-09-15 13:30:00,17.95,17.96,17.95,17.96,2400.0,13.4844,13.4919,13.4844,13.4919,2400.0
2005-09-15 13:35:00,17.96,17.96,17.95,17.96,1000.0,13.4919,13.4919,13.4844,13.4919,1000.0
2005-09-15 13:40:00,17.95,17.96,17.95,17.96,4600.0,13.4844,13.4919,13.4844,13.4919,4600.0
2005-09-15 13:45:00,17.96,17.96,17.95,17.95,2600.0,13.4919,13.4919,13.4844,13.4844,2600.0
2005-09-15 13:50:00,17.95,17.96,17.95,17.96,4600.0,13.4844,13.4919,13.4844,13.4919,4600.0
2005-09-15 13:55:00,17.96,17.96,17.95,17.95,5000.0,13.4919,13.4919,13.4844,13.4844,5000.0
2005-09-15 14:00:00,17.95,17.95,17.95,17.95,1000.0,13.4844,13.4844,13.4844,13.4844,1000.0
2005-09-15 14:05:00,17.95,17.95,17.95,17.95,0.0,13.4844,13.4844,13.4844,13.4844,0.0
2005-09-15 14:10:00,17.93,17.93,17.93,17.93,2000.0,13.4694,13.4694,13.4694,13.4694,2000.0
2005-09-15 14:15:00,17.91,17.91,17.88,17.88,2200.0,13.4543,13.4543,13.4318,13.4318,2200.0
2005-09-15 14:20:00,17.88,17.91,17.87,17.91,8600.0,13.4318,13.4543,13.4243,13.4543,8600.0
2005-09-15 14:25:00,17.91,17.96,17.91,17.96,7400.0,13.4543,13.4919,13.4543,13.4919,7400.0
2005-09-15 14:30:00,17.97,17.98,17.97,17.98,2600.0,13.4994,13.5069,13.4994,13.5069,2600.0
2005-09-15 14:35:00,17.98,17.98,17.98,17.98,2200.0,13.5069,13.5069,13.5069,13.5069,2200.0
2005-09-15 14:40:00,17.98,17.98,17.98,17.98,1600.0,13.5069,13.5069,13.5069,13.5069,1600.0
2005-09-15 14:45:00,17.98,17.98,17.98,17.98,2400.0,13.5069,13.5069,13.5069,13.5069,2400.0
2005-09-15 14:50:00,17.98,17.98,17.98,17.98,7400.0,13.5069,13.5069,13.5069,13.5069,7400.0
2005-09-15 14:55:00,17.96,17.97,17.96,17.96,1200.0,13.4919,13.4994,13.4919,13.4919,1200.0
2005-09-15 15:00:00,17.96,17.96,17.96,17.96,1400.0,13.4919,13.4919,13.4919,13.4919,1400.0
2005-09-15 15:05:00,17.96,17.98,17.95,17.98,15200.0,13.4919,13.5069,13.4844,13.5069,15200.0
2005-09-15 15:10:00,17.97,17.97,17.97,17.97,400.0,13.4994,13.4994,13.4994,13.4994,400.0
2005-09-15 15:15:00,17.96,17.96,17.95,17.95,14800.0,13.4919,13.4919,13.4844,13.4844,14800.0
2005-09-15 15:20:00,17.96,17.96,17.95,17.95,4200.0,13.4919,13.4919,13.4844,13.4844,4200.0
2005-09-15 15:25:00,17.96,17.97,17.95,17.96,7000.0,13.4919,13.4994,13.4844,13.4919,7000.0
2005-09-15 15:30:00,17.96,17.96,17.95,17.95,4800.0,13.4919,13.4919,13.4844,13.4844,4800.0
2005-09-15 15:35:00,17.95,17.96,17.95,17.96,2600.0,13.4844,13.4919,13.4844,13.4919,2600.0
2005-09-15 15:40:00,17.96,17.97,17.96,17.96,1200.0,13.4919,13.4994,13.4919,13.4919,1200.0
2005-09-15 15:45:00,17.96,17.97,17.96,17.97,4800.0,13.4919,13.4994,13.4919,13.4994,4800.0
2005-09-15 15:50:00,17.97,17.99,17.97,17.99,7600.0,13.4994,13.5144,13.4994,13.5144,7600.0
2005-09-15 15:55:00,17.99,18.0,17.99,18.0,14400.0,13.5144,13.5219,13.5144,13.5219,14400.0
2005-09-16 09:30:00,18.0,18.03,18.0,18.0,121200.0,13.5219,13.5445,13.5219,13.5219,121200.0
2005-09-16 09:35:00,18.0,18.09,18.0,18.07,4000.0,13.5219,13.5896,13.5219,13.5745,4000.0
2005-09-16 09:40:00,18.09,18.09,18.08,18.09,6800.0,13.5896,13.5896,13.582,13.5896,6800.0
2005-09-16 09:45:00,18.08,18.08,18.0,18.03,4800.0,13.582,13.582,13.5219,13.5445,4800.0
2005-09-16 09:50:00,18.02,18.02,17.93,18.0,10600.0,13.537,13.537,13.4694,13.5219,10600.0
2005-09-16 09:55:00,18.0,18.02,18.0,18.0,12400.0,13.5219,13.537,13.5219,13.5219,12400.0
2005-09-16 10:00:00,18.0,18.02,18.0,18.0,11600.0,13.5219,13.537,13.5219,13.5219,11600.0
2005-09-16 10:05:00,18.0,18.04,18.0,18.04,5000.0,13.5219,13.552,13.5219,13.552,5000.0
2005-09-16 10:10:00,18.05,18.05,18.04,18.05,4200.0,13.5595,13.5595,13.552,13.5595,4200.0
2005-09-16 10:15:00,18.05,18.05,18.04,18.04,2200.0,13.5595,13.5595,13.552,13.552,2200.0
2005-09-16 10:20:00,18.02,18.02,18.0,18.0,3600.0,13.537,13.537,13.5219,13.5219,3600.0
2005-09-16 10:25:00,18.0,18.03,18.0,18.03,3200.0,13.5219,13.5445,13.5219,13.5445,3200.0
2005-09-16 10:30:00,18.03,18.04,18.03,18.03,4200.0,13.5445,13.552,13.5445,13.5445,4200.0
2005-09-16 10:35:00,18.02,18.03,18.02,18.03,2200.0,13.537,13.5445,13.537,13.5445,2200.0
2005-09-16 10:40:00,18.03,18.04,18.03,18.04,3600.0,13.5445,13.552,13.5445,13.552,3600.0
2005-09-16 10:45:00,18.04,18.05,18.04,18.05,1200.0,13.552,13.5595,13.552,13.5595,1200.0
2005-09-16 10:50:00,18.04,18.04,18.02,18.02,1800.0,13.552,13.552,13.537,13.537,1800.0
2005-09-16 10:55:00,18.03,18.03,18.02,18.02,1200.0,13.5445,13.5445,13.537,13.537,1200.0
2005-09-16 11:00:00,18.02,18.02,18.0,18.0,6600.0,13.537,13.537,13.5219,13.5219,6600.0
2005-09-16 11:05:00,18.0,18.0,18.0,18.0,3800.0,13.5219,13.5219,13.5219,13.5219,3800.0
2005-09-16 11:10:00,18.01,18.01,18.0,18.0,1200.0,13.5295,13.5295,13.5219,13.5219,1200.0
2005-09-16 11:15:00,18.0,18.03,18.0,18.03,7600.0,13.5219,13.5445,13.5219,13.5445,7600.0
2005-09-16 11:20:00,18.01,18.01,18.01,18.01,2000.0,13.5295,13.5295,13.5295,13.5295,2000.0
2005-09-16 11:25:00,18.0,18.0,18.0,18.0,1600.0,13.5219,13.5219,13.5219,13.5219,1600.0
2005-09-16 11:30:00,18.0,18.0,18.0,18.0,5000.0,13.5219,13.5219,13.5219,13.5219,5000.0
2005-09-16 11:35:00,18.0,18.0,18.0,18.0,2000.0,13.5219,13.5219,13.5219,13.5219,2000.0
2005-09-16 11:40:00,18.0,18.01,18.0,18.0,3000.0,13.5219,13.5295,13.5219,13.5219,3000.0
2005-09-16 11:45:00,18.0,18.0,17.99,17.99,3200.0,13.5219,13.5219,13.5144,13.5144,3200.0
2005-09-16 11:50:00,17.99,17.99,17.98,17.98,6200.0,13.5144,13.5144,13.5069,13.5069,6200.0
2005-09-16 11:55:00,17.98,17.98,17.95,17.95,4200.0,13.5069,13.5069,13.4844,13.4844,4200.0
2005-09-16 12:00:00,17.95,17.95,17.94,17.95,5000.0,13.4844,13.4844,13.4769,13.4844,5000.0
2005-09-16 12:05:00,17.95,17.96,17.95,17.96,8400.0,13.4844,13.4919,13.4844,13.4919,8400.0
2005-09-16 12:10:00,17.96,17.96,17.95,17.96,14200.0,13.4919,13.4919,13.4844,13.4919,14200.0
2005-09-16 12:15:00,17.95,17.96,17.93,17.96,7000.0,13.4844,13.4919,13.4694,13.4919,7000.0
2005-09-16 12:20:00,17.95,17.96,17.93,17.96,10200.0,13.4844,13.4919,13.4694,13.4919,10200.0
2005-09-16 12:25:00,17.96,17.96,17.95,17.95,4400.0,13.4919,13.4919,13.4844,13.4844,4400.0
2005-09-16 12:30:00,17.93,17.94,17.93,17.94,6600.0,13.4694,13.4769,13.4694,13.4769,6600.0
2005-09-16 12:35:00,17.95,17.96,17.95,17.95,10200.0,13.4844,13.4919,13.4844,13.4844,10200.0
2005-09-16 12:40:00,17.96,17.98,17.95,17.98,20600.0,13.4919,13.5069,13.4844,13.5069,20600.0
2005-09-16 12:45:00,17.98,18.03,17.98,18.03,6000.0,13.5069,13.5445,13.5069,13.5445,6000.0
2005-09-16 12:50:00,18.0,18.0,17.99,18.0,8200.0,13.5219,13.5219,13.5144,13.5219,8200.0
2005-09-16 12:55:00,18.0,18.02,18.0,18.0,7200.0,13.5219,13.537,13.5219,13.5219,7200.0
2005-09-16 13:00:00,18.01,18.05,18.0,18.05,10000.0,13.5295,13.5595,13.5219,13.5595,10000.0
2005-09-16 13:05:00,18.04,18.05,18.02,18.02,5200.0,13.552,13.5595,13.537,13.537,5200.0
2005-09-16 13:10:00,18.02,18.02,18.01,18.01,1800.0,13.537,13.537,13.5295,13.5295,1800.0
2005-09-16 13:15:00,18.01,18.01,18.0,18.01,2000.0,13.5295,13.5295,13.5219,13.5295,2000.0
2005-09-16 13:20:00,18.0,18.02,18.0,18.02,2200.0,13.5219,13.537,13.5219,13.537,2200.0
2005-09-16 13:25:00,18.02,18.02,18.02,18.02,1600.0,13.537,13.537,13.537,13.537,1600.0
2005-09-16 13:30:00,18.03,18.03,18.02,18.02,2200.0,13.5445,13.5445,13.537,13.537,2200.0
2005-09-16 13:35:00,18.02,18.03,18.02,18.03,3000.0,13.537,13.5445,13.537,13.5445,3000.0
2005-09-16 13:40:00,18.02,18.04,18.02,18.04,6200.0,13.537,13.552,13.537,13.552,6200.0
2005-09-16 13:45:00,18.04,18.05,18.04,18.05,4200.0,13.552,13.5595,13.552,13.5595,4200.0
2005-09-16 13:50:00,18.05,18.05,18.03,18.04,7000.0,13.5595,13.5595,13.5445,13.552,7000.0
2005-09-16 13:55:00,18.04,18.04,18.03,18.03,3600.0,13.552,13.552,13.5445,13.5445,3600.0
2005-09-16 14:00:00,18.04,18.05,18.04,18.05,7800.0,13.552,13.5595,13.552,13.5595,7800.0
2005-09-16 14:05:00,18.05,18.05,18.05,18.05,3200.0,13.5595,13.5595,13.5595,13.5595,3200.0
2005-09-16 14:10:00,18.05,18.05,18.03,18.03,2200.0,13.5595,13.5595,13.5445,13.5445,2200.0
2005-09-16 14:15:00,18.03,18.04,18.03,18.03,2600.0,13.5445,13.552,13.5445,13.5445,2600.0
2005-09-16 14:20:00,18.04,18.05,18.04,18.05,7800.0,13.552,13.5595,13.552,13.5595,7800.0
2005-09-16 14:25:00,18.05,18.06,18.05,18.05,4800.0,13.5595,13.567,13.5595,13.5595,4800.0
2005-09-16 14:30:00,18.05,18.05,18.04,18.04,7200.0,13.5595,13.5595,13.552,13.552,7200.0
2005-09-16 14:35:00,18.04,18.04,18.04,18.04,9200.0,13.552,13.552,13.552,13.552,9200.0
2005-09-16 14:40:00,18.05,18.05,18.05,18.05,1800.0,13.5595,13.5595,13.5595,13.5595,1800.0
2005-09-16 14:45:00,18.05,18.06,18.05,18.06,15200.0,13.5595,13.567,13.5595,13.567,15200.0
2005-09-16 14:50:00,18.06,18.06,18.05,18.05,3600.0,13.567,13.567,13.5595,13.5595,3600.0
2005-09-16 14:55:00,18.05,18.06,18.05,18.05,8400.0,13.5595,13.567,13.5595,13.5595,8400.0
2005-09-16 15:00:00,18.06,18.08,18.06,18.08,2400.0,13.567,13.582,13.567,13.582,2400.0
2005-09-16 15:05:00,18.07,18.1,18.07,18.08,11200.0,13.5745,13.5971,13.5745,13.582,11200.0
2005-09-16 15:10:00,18.09,18.09,18.08,18.08,5200.0,13.5896,13.5896,13.582,13.582,5200.0
2005-09-16 15:15:00,18.06,18.09,18.06,18.08,8600.0,13.567,13.5896,13.567,13.582,8600.0
2005-09-16 15:20:00,18.08,18.08,18.07,18.07,3600.0,13.582,13.582,13.5745,13.5745,3600.0
2005-09-16 15:25:00,18.07,18.07,18.06,18.07,3800.0,13.5745,13.5745,13.567,13.5745,3800.0
2005-09-16 15:30:00,18.06,18.06,18.04,18.04,10200.0,13.567,13.567,13.552,13.552,10200.0
2005-09-16 15:35:00,18.04,18.04,18.03,18.03,9400.0,13.552,13.552,13.5445,13.5445,9400.0
2005-09-16 15:40:00,18.03,18.03,18.0,18.01,31800.0,13.5445,13.5445,13.5219,13.5295,31800.0
2005-09-16 15:45:00,18.01,18.02,17.98,17.98,20200.0,13.5295,13.537,13.5069,13.5069,20200.0
2005-09-16 15:50:00,17.98,18.02,17.98,18.01,75400.0,13.5069,13.537,13.5069,13.5295,75400.0
2005-09-16 15:55:00,18.0,18.05,18.0,18.03,86800.0,13.5219,13.5595,13.5219,13.5445,86800.0
2005-09-19 09:30:00,18.04,18.07,18.04,18.07,6000.0,13.552,13.5745,13.552,13.5745,6000.0
2005-09-19 09:35:00,18.06,18.06,18.03,18.03,3800.0,13.567,13.567,13.5445,13.5445,3800.0
2005-09-19 09:40:00,18.04,18.05,18.03,18.03,3200.0,13.552,13.5595,13.5445,13.5445,3200.0
2005-09-19 09:45:00,18.0,18.0,18.0,18.0,18000.0,13.5219,13.5219,13.5219,13.5219,18000.0
2005-09-19 09:50:00,18.0,18.0,17.98,17.98,9600.0,13.5219,13.5219,13.5069,13.5069,9600.0
2005-09-19 09:55:00,17.98,17.98,17.97,17.97,4400.0,13.5069,13.5069,13.4994,13.4994,4400.0
2005-09-19 10:00:00,17.98,18.01,17.98,18.0,25200.0,13.5069,13.5295,13.5069,13.5219,25200.0
2005-09-19 10:05:00,18.0,18.0,18.0,18.0,42000.0,13.5219,13.5219,13.5219,13.5219,42000.0
2005-09-19 10:10:00,18.0,18.01,18.0,18.0,7600.0,13.5219,13.5295,13.5219,13.5219,7600.0
2005-09-19 10:15:00,18.0,18.02,18.0,18.02,7600.0,13.5219,13.537,13.5219,13.537,7600.0
2005-09-19 10:20:00,18.02,18.05,18.02,18.04,3400.0,13.537,13.5595,13.537,13.552,3400.0
2005-09-19 10:25:00,18.04,18.04,18.04,18.04,400.0,13.552,13.552,13.552,13.552,400.0
2005-09-19 10:30:00,18.06,18.07,18.05,18.06,3200.0,13.567,13.5745,13.5595,13.567,3200.0
2005-09-19 10:35:00,18.06,18.1,18.06,18.1,2200.0,13.567,13.5971,13.567,13.5971,2200.0
2005-09-19 10:40:00,18.1,18.1,18.06,18.06,5400.0,13.5971,13.5971,13.567,13.567,5400.0
2005-09-19 10:45:00,18.06,18.07,18.0,18.0,6600.0,13.567,13.5745,13.5219,13.5219,6600.0
2005-09-19 10:50:00,18.01,18.02,18.0,18.01,9200.0,13.5295,13.537,13.5219,13.5295,9200.0
2005-09-19 10:55:00,18.0,18.0,18.0,18.0,7600.0,13.5219,13.5219,13.5219,13.5219,7600.0
2005-09-19 11:00:00,18.0,18.02,18.0,18.0,32200.0,13.5219,13.537,13.5219,13.5219,32200.0
2005-09-19 11:05:00,18.0,18.0,18.0,18.0,3800.0,13.5219,13.5219,13.5219,13.5219,3800.0
2005-09-19 11:10:00,18.0,18.02,18.0,18.01,7600.0,13.5219,13.537,13.5219,13.5295,7600.0
2005-09-19 11:15:00,18.0,18.01,18.0,18.0,4800.0,13.5219,13.5295,13.5219,13.5219,4800.0
2005-09-19 11:20:00,18.0,18.0,18.0,18.0,3800.0,13.5219,13.5219,13.5219,13.5219,3800.0
2005-09-19 11:25:00,18.0,18.0,18.0,18.0,1000.0,13.5219,13.5219,13.5219,13.5219,1000.0
2005-09-19 11:30:00,18.01,18.01,18.0,18.0,7200.0,13.5295,13.5295,13.5219,13.5219,7200.0
2005-09-19 11:35:00,18.0,18.0,18.0,18.0,7600.0,13.5219,13.5219,13.5219,13.5219,7600.0
2005-09-19 11:40:00,18.0,18.01,18.0,18.0,3000.0,13.5219,13.5295,13.5219,13.5219,3000.0
2005-09-19 11:45:00,18.01,18.01,18.01,18.01,600.0,13.5295,13.5295,13.5295,13.5295,600.0
2005-09-19 11:50:00,18.0,18.01,18.0,18.01,2200.0,13.5219,13.5295,13.5219,13.5295,2200.0
2005-09-19 11:55:00,18.0,18.0,18.0,18.0,600.0,13.5219,13.5219,13.5219,13.5219,600.0
2005-09-19 12:00:00,18.0,18.01,18.0,18.01,3000.0,13.5219,13.5295,13.5219,13.5295,3000.0
2005-09-19 12:05:00,18.01,18.01,18.01,18.01,2200.0,13.5295,13.5295,13.5295,13.5295,2200.0
2005-09-19 12:10:00,18.01,18.02,18.01,18.02,1200.0,13.5295,13.537,13.5295,13.537,1200.0
2005-09-19 12:15:00,18.0,18.01,18.0,18.0,1600.0,13.5219,13.5295,13.5219,13.5219,1600.0
2005-09-19 12:20:00,18.0,18.01,18.0,18.01,800.0,13.5219,13.5295,13.5219,13.5295,800.0
2005-09-19 12:25:00,18.0,18.01,18.0,18.0,4000.0,13.5219,13.5295,13.5219,13.5219,4000.0
2005-09-19 12:30:00,18.0,18.01,18.0,18.01,1400.0,13.5219,13.5295,13.5219,13.5295,1400.0
2005-09-19 12:35:00,18.01,18.02,18.0,18.0,1600.0,13.5295,13.537,13.5219,13.5219,1600.0
2005-09-19 12:40:00,18.0,18.0,18.0,18.0,200.0,13.5219,13.5219,13.5219,13.5219,200.0
2005-09-19 12:45:00,18.0,18.01,18.0,18.0,1400.0,13.5219,13.5295,13.5219,13.5219,1400.0
2005-09-19 12:50:00,18.0,18.0,18.0,18.0,3000.0,13.5219,13.5219,13.5219,13.5219,3000.0
2005-09-19 12:55:00,18.0,18.01,18.0,18.0,4600.0,13.5219,13.5295,13.5219,13.5219,4600.0
2005-09-19 13:00:00,18.0,18.01,18.0,18.01,4800.0,13.5219,13.5295,13.5219,13.5295,4800.0
2005-09-19 13:05:00,18.01,18.02,18.0,18.0,2400.0,13.5295,13.537,13.5219,13.5219,2400.0
2005-09-19 13:10:00,18.01,18.01,18.0,18.0,600.0,13.5295,13.5295,13.5219,13.5219,600.0
2005-09-19 13:15:00,18.01,18.01,18.0,18.0,1000.0,13.5295,13.5295,13.5219,13.5219,1000.0
2005-09-19 13:20:00,18.01,18.01,18.01,18.01,1000.0,13.5295,13.5295,13.5295,13.5295,1000.0
2005-09-19 13:25:00,18.01,18.01,18.0,18.0,400.0,13.5295,13.5295,13.5219,13.5219,400.0
2005-09-19 13:30:00,18.01,18.01,18.01,18.01,1600.0,13.5295,13.5295,13.5295,13.5295,1600.0
2005-09-19 13:35:00,18.01,18.01,18.0,18.01,1800.0,13.5295,13.5295,13.5219,13.5295,1800.0
2005-09-19 13:40:00,18.0,18.01,18.0,18.0,3600.0,13.5219,13.5295,13.5219,13.5219,3600.0
2005-09-19 13:45:00,18.01,18.01,18.0,18.0,2800.0,13.5295,13.5295,13.5219,13.5219,2800.0
2005-09-19 13:50:00,18.0,18.0,18.0,18.0,1000.0,13.5219,13.5219,13.5219,13.5219,1000.0
2005-09-19 13:55:00,18.0,18.0,18.0,18.0,1000.0,13.5219,13.5219,13.5219,13.5219,1000.0
2005-09-19 14:00:00,18.01,18.01,18.0,18.0,2400.0,13.5295,13.5295,13.5219,13.5219,2400.0
2005-09-19 14:05:00,18.0,18.0,18.0,18.0,1400.0,13.5219,13.5219,13.5219,13.5219,1400.0
2005-09-19 14:10:00,18.0,18.01,18.0,18.01,3600.0,13.5219,13.5295,13.5219,13.5295,3600.0
2005-09-19 14:15:00,18.0,18.05,18.0,18.04,7200.0,13.5219,13.5595,13.5219,13.552,7200.0
2005-09-19 14:20:00,18.02,18.02,18.0,18.0,2000.0,13.537,13.537,13.5219,13.5219,2000.0
2005-09-19 14:25:00,18.0,18.01,18.0,18.0,2400.0,13.5219,13.5295,13.5219,13.5219,2400.0
2005-09-19 14:30:00,18.0,18.01,18.0,18.0,6800.0,13.5219,13.5295,13.5219,13.5219,6800.0
2005-09-19 14:35:00,18.0,18.0,18.0,18.0,2400.0,13.5219,13.5219,13.5219,13.5219,2400.0
2005-09-19 14:40:00,18.0,18.0,18.0,18.0,1400.0,13.5219,13.5219,13.5219,13.5219,1400.0
2005-09-19 14:45:00,18.0,18.0,18.0,18.0,3600.0,13.5219,13.5219,13.5219,13.5219,3600.0
2005-09-19 14:50:00,18.0,18.0,18.0,18.0,3800.0,13.5219,13.5219,13.5219,13.5219,3800.0
2005-09-19 14:55:00,18.0,18.0,18.0,18.0,1800.0,13.5219,13.5219,13.5219,13.5219,1800.0
2005-09-19 15:00:00,18.0,18.0,18.0,18.0,5600.0,13.5219,13.5219,13.5219,13.5219,5600.0
2005-09-19 15:05:00,18.0,18.0,18.0,18.0,4200.0,13.5219,13.5219,13.5219,13.5219,4200.0
2005-09-19 15:10:00,18.0,18.0,18.0,18.0,4400.0,13.5219,13.5219,13.5219,13.5219,4400.0
2005-09-19 15:15:00,18.0,18.0,18.0,18.0,3600.0,13.5219,13.5219,13.5219,13.5219,3600.0
2005-09-19 15:20:00,18.0,18.0,18.0,18.0,9800.0,13.5219,13.5219,13.5219,13.5219,9800.0
2005-09-19 15:25:00,17.99,17.99,17.99,17.99,800.0,13.5144,13.5144,13.5144,13.5144,800.0
2005-09-19 15:30:00,17.98,17.99,17.95,17.95,7000.0,13.5069,13.5144,13.4844,13.4844,7000.0
2005-09-19 15:35:00,17.95,17.99,17.95,17.99,19800.0,13.4844,13.5144,13.4844,13.5144,19800.0
2005-09-19 15:40:00,17.99,18.03,17.99,18.0,11000.0,13.5144,13.5445,13.5144,13.5219,11000.0
2005-09-19 15:45:00,18.0,18.02,18.0,18.02,12200.0,13.5219,13.537,13.5219,13.537,12200.0
2005-09-19 15:50:00,18.02,18.05,18.02,18.03,17000.0,13.537,13.5595,13.537,13.5445,17000.0
2005-09-19 15:55:00,18.03,18.06,18.03,18.03,20000.0,13.5445,13.567,13.5445,13.5445,20000.0
2005-09-20 09:30:00,18.02,18.11,18.02,18.11,16400.0,13.537,13.6046,13.537,13.6046,16400.0
2005-09-20 09:35:00,18.09,18.1,18.09,18.1,2600.0,13.5896,13.5971,13.5896,13.5971,2600.0
2005-09-20 09:40:00,18.04,18.04,18.01,18.02,5600.0,13.552,13.552,13.5295,13.537,5600.0
2005-09-20 09:45:00,18.05,18.05,18.03,18.04,1200.0,13.5595,13.5595,13.5445,13.552,1200.0
2005-09-20 09:50:00,18.05,18.05,18.03,18.04,5600.0,13.5595,13.5595,13.5445,13.552,5600.0
2005-09-20 09:55:00,18.04,18.05,18.04,18.04,9600.0,13.552,13.5595,13.552,13.552,9600.0
2005-09-20 10:00:00,18.05,18.05,18.0,18.0,205000.0,13.5595,13.5595,13.5219,13.5219,205000.0
2005-09-20 10:05:00,18.0,18.0,17.98,17.99,73200.0,13.5219,13.5219,13.5069,13.5144,73200.0
2005-09-20 10:10:00,17.98,18.0,17.98,18.0,33000.0,13.5069,13.5219,13.5069,13.5219,33000.0
2005-09-20 10:15:00,17.99,18.0,17.95,17.96,214200.0,13.5144,13.5219,13.4844,13.4919,214200.0
2005-09-20 10:20:00,17.96,17.97,17.95,17.97,135800.0,13.4919,13.4994,13.4844,13.4994,135800.0
2005-09-20 10:25:00,17.97,17.99,17.93,17.93,15400.0,13.4994,13.5144,13.4694,13.4694,15400.0
2005-09-20 10:30:00,17.94,17.95,17.94,17.94,17600.0,13.4769,13.4844,13.4769,13.4769,17600.0
2005-09-20 10:35:00,17.94,17.94,17.93,17.93,30400.0,13.4769,13.4769,13.4694,13.4694,30400.0
2005-09-20 10:40:00,17.94,17.94,17.93,17.93,8200.0,13.4769,13.4769,13.4694,13.4694,8200.0
2005-09-20 10:45:00,17.93,17.93,17.71,17.71,111400.0,13.4694,13.4694,13.3041,13.3041,111400.0
2005-09-20 10:50:00,17.75,17.79,17.73,17.74,87400.0,13.3341,13.3642,13.3191,13.3266,87400.0
2005-09-20 10:55:00,17.73,17.8,17.7,17.8,33200.0,13.3191,13.3717,13.2966,13.3717,33200.0
2005-09-20 11:00:00,17.8,17.8,17.71,17.71,121200.0,13.3717,13.3717,13.3041,13.3041,121200.0
2005-09-20 11:05:00,17.72,17.74,17.65,17.65,88000.0,13.3116,13.3266,13.259,13.259,88000.0
2005-09-20 11:10:00,17.65,17.66,17.48,17.5,137200.0,13.259,13.2665,13.1313,13.1463,137200.0
2005-09-20 11:15:00,17.51,17.51,17.34,17.36,87600.0,13.1538,13.1538,13.0261,13.0412,87600.0
2005-09-20 11:20:00,17.4,17.5,17.38,17.38,87800.0,13.0712,13.1463,13.0562,13.0562,87800.0
2005-09-20 11:25:00,17.39,17.39,17.33,17.35,50400.0,13.0637,13.0637,13.0186,13.0337,50400.0
2005-09-20 11:30:00,17.35,17.35,17.29,17.31,37200.0,13.0337,13.0337,12.9886,13.0036,37200.0
2005-09-20 11:35:00,17.31,17.31,17.26,17.31,29000.0,13.0036,13.0036,12.966,13.0036,29000.0
2005-09-20 11:40:00,17.33,17.38,17.33,17.38,10800.0,13.0186,13.0562,13.0186,13.0562,10800.0
2005-09-20 11:45:00,17.38,17.38,17.33,17.33,17000.0,13.0562,13.0562,13.0186,13.0186,17000.0
2005-09-20 11:50:00,17.33,17.33,17.32,17.33,4000.0,13.0186,13.0186,13.0111,13.0186,4000.0
2005-09-20 11:55:00,17.33,17.33,17.33,17.33,39600.0,13.0186,13.0186,13.0186,13.0186,39600.0
2005-09-20 12:00:00,17.33,17.33,17.31,17.31,5800.0,13.0186,13.0186,13.0036,13.0036,5800.0
2005-09-20 12:05:00,17.32,17.32,17.31,17.31,7600.0,13.0111,13.0111,13.0036,13.0036,7600.0
2005-09-20 12:10:00,17.31,17.31,17.31,17.31,5000.0,13.0036,13.0036,13.0036,13.0036,5000.0
2005-09-20 12:15:00,17.31,17.31,17.3,17.3,13400.0,13.0036,13.0036,12.9961,12.9961,13400.0
2005-09-20 12:20:00,17.3,17.31,17.3,17.3,3200.0,12.9961,13.0036,12.9961,12.9961,3200.0
2005-09-20 12:25:00,17.28,17.3,17.27,17.28,14400.0,12.9811,12.9961,12.9736,12.9811,14400.0
2005-09-20 12:30:00,17.25,17.25,17.21,17.24,13400.0,12.9585,12.9585,12.9285,12.951,13400.0
2005-09-20 12:35:00,17.24,17.24,17.2,17.2,13000.0,12.951,12.951,12.921,12.921,13000.0
2005-09-20 12:40:00,17.2,17.21,17.18,17.2,6800.0,12.921,12.9285,12.9059,12.921,6800.0
2005-09-20 12:45:00,17.18,17.18,17.18,17.18,800.0,12.9059,12.9059,12.9059,12.9059,800.0
2005-09-20 12:50:00,17.18,17.18,17.17,17.18,10800.0,12.9059,12.9059,12.8984,12.9059,10800.0
2005-09-20 12:55:00,17.18,17.2,17.18,17.2,11600.0,12.9059,12.921,12.9059,12.921,11600.0
2005-09-20 13:00:00,17.2,17.2,17.19,17.19,4600.0,12.921,12.921,12.9135,12.9135,4600.0
2005-09-20 13:05:00,17.18,17.2,17.16,17.17,4600.0,12.9059,12.921,12.8909,12.8984,4600.0
2005-09-20 13:10:00,17.16,17.17,17.16,17.16,9400.0,12.8909,12.8984,12.8909,12.8909,9400.0
2005-09-20 13:15:00,17.15,17.16,17.11,17.14,40000.0,12.8834,12.8909,12.8534,12.8759,40000.0
2005-09-20 13:20:00,17.14,17.15,17.14,17.15,4400.0,12.8759,12.8834,12.8759,12.8834,4400.0
2005-09-20 13:25:00,17.15,17.16,17.13,17.13,8200.0,12.8834,12.8909,12.8684,12.8684,8200.0
2005-09-20 13:30:00,17.13,17.13,17.11,17.12,11400.0,12.8684,12.8684,12.8534,12.8609,11400.0
2005-09-20 13:35:00,17.11,17.11,17.09,17.09,6800.0,12.8534,12.8534,12.8383,12.8383,6800.0
2005-09-20 13:40:00,17.09,17.09,17.09,17.09,5000.0,12.8383,12.8383,12.8383,12.8383,5000.0
2005-09-20 13:45:00,17.09,17.09,17.07,17.09,24200.0,12.8383,12.8383,12.8233,12.8383,24200.0
2005-09-20 13:50:00,17.08,17.09,17.08,17.08,11600.0,12.8308,12.8383,12.8308,12.8308,11600.0
2005-09-20 13:55:00,17.09,17.11,17.08,17.09,116600.0,12.8383,12.8534,12.8308,12.8383,116600.0
2005-09-20 14:00:00,17.09,17.09,17.04,17.04,124800.0,12.8383,12.8383,12.8008,12.8008,124800.0
2005-09-20 14:05:00,17.04,17.04,16.98,17.03,21200.0,12.8008,12.8008,12.7557,12.7933,21200.0
2005-09-20 14:10:00,17.05,17.06,17.04,17.06,140200.0,12.8083,12.8158,12.8008,12.8158,140200.0
2005-09-20 14:15:00,17.06,17.08,17.06,17.08,17600.0,12.8158,12.8308,12.8158,12.8308,17600.0
2005-09-20 14:20:00,17.07,17.16,17.07,17.16,10800.0,12.8233,12.8909,12.8233,12.8909,10800.0
2005-09-20 14:25:00,17.16,17.16,17.11,17.13,6200.0,12.8909,12.8909,12.8534,12.8684,6200.0
2005-09-20 14:30:00,17.14,17.2,17.14,17.18,18000.0,12.8759,12.921,12.8759,12.9059,18000.0
2005-09-20 14:35:00,17.18,17.23,17.18,17.21,12000.0,12.9059,12.9435,12.9059,12.9285,12000.0
2005-09-20 14:40:00,17.2,17.25,17.2,17.24,14200.0,12.921,12.9585,12.921,12.951,14200.0
2005-09-20 14:45:00,17.24,17.24,17.22,17.22,51400.0,12.951,12.951,12.936,12.936,51400.0
2005-09-20 14:50:00,17.22,17.23,17.22,17.23,220800.0,12.936,12.9435,12.936,12.9435,220800.0
2005-09-20 14:55:00,17.23,17.23,17.15,17.15,86000.0,12.9435,12.9435,12.8834,12.8834,86000.0
2005-09-20 15:00:00,17.15,17.16,17.1,17.11,30600.0,12.8834,12.8909,12.8458,12.8534,30600.0
2005-09-20 15:05:00,17.1,17.1,17.07,17.08,11400.0,12.8458,12.8458,12.8233,12.8308,11400.0
2005-09-20 15:10:00,17.08,17.15,17.06,17.15,84000.0,12.8308,12.8834,12.8158,12.8834,84000.0
2005-09-20 15:15:00,17.13,17.15,17.08,17.09,65000.0,12.8684,12.8834,12.8308,12.8383,65000.0
2005-09-20 15:20:00,17.09,17.11,17.08,17.11,97000.0,12.8383,12.8534,12.8308,12.8534,97000.0
2005-09-20 15:25:00,17.13,17.19,17.11,17.18,57200.0,12.8684,12.9135,12.8534,12.9059,57200.0
2005-09-20 15:30:00,17.18,17.22,17.18,17.21,34200.0,12.9059,12.936,12.9059,12.9285,34200.0
2005-09-20 15:35:00,17.21,17.21,17.2,17.2,77200.0,12.9285,12.9285,12.921,12.921,77200.0
2005-09-20 15:40:00,17.2,17.25,17.2,17.25,65400.0,12.921,12.9585,12.921,12.9585,65400.0
2005-09-20 15:45:00,17.25,17.27,17.25,17.27,72000.0,12.9585,12.9736,12.9585,12.9736,72000.0
2005-09-20 15:50:00,17.27,17.35,17.27,17.33,114200.0,12.9736,13.0337,12.9736,13.0186,114200.0
2005-09-20 15:55:00,17.32,17.32,17.29,17.29,47200.0,13.0111,13.0111,12.9886,12.9886,47200.0
2005-09-21 09:40:00,17.8,17.8,17.75,17.75,93000.0,13.3717,13.3717,13.3341,13.3341,93000.0
2005-09-21 09:45:00,17.75,17.78,17.75,17.77,59800.0,13.3341,13.3567,13.3341,13.3492,59800.0
2005-09-21 09:50:00,17.77,17.83,17.76,17.83,32400.0,13.3492,13.3942,13.3417,13.3942,32400.0
2005-09-21 09:55:00,17.83,17.85,17.83,17.85,149400.0,13.3942,13.4093,13.3942,13.4093,149400.0
2005-09-21 10:00:00,17.86,18.02,17.86,17.88,80000.0,13.4168,13.537,13.4168,13.4318,80000.0
2005-09-21 10:05:00,17.88,17.9,17.83,17.9,117200.0,13.4318,13.4468,13.3942,13.4468,117200.0
2005-09-21 10:10:00,17.89,17.91,17.85,17.88,100200.0,13.4393,13.4543,13.4093,13.4318,100200.0
2005-09-21 10:15:00,17.9,17.95,17.9,17.93,32400.0,13.4468,13.4844,13.4468,13.4694,32400.0
2005-09-21 10:20:00,17.93,17.98,17.93,17.98,77400.0,13.4694,13.5069,13.4694,13.5069,77400.0
2005-09-21 10:25:00,17.97,18.0,17.97,18.0,33800.0,13.4994,13.5219,13.4994,13.5219,33800.0
2005-09-21 10:30:00,18.0,18.03,17.99,18.03,220400.0,13.5219,13.5445,13.5144,13.5445,220400.0
2005-09-21 10:35:00,18.02,18.1,18.02,18.08,85400.0,13.537,13.5971,13.537,13.582,85400.0
2005-09-21 10:40:00,18.09,18.27,18.09,18.24,73800.0,13.5896,13.7248,13.5896,13.7022,73800.0
2005-09-21 10:45:00,18.25,18.35,18.22,18.23,41600.0,13.7097,13.7849,13.6872,13.6947,41600.0
2005-09-21 10:50:00,18.23,18.27,18.2,18.25,12400.0,13.6947,13.7248,13.6722,13.7097,12400.0
2005-09-21 10:55:00,18.23,18.24,18.11,18.11,24200.0,13.6947,13.7022,13.6046,13.6046,24200.0
2005-09-21 11:00:00,18.1,18.15,18.1,18.11,16000.0,13.5971,13.6346,13.5971,13.6046,16000.0
2005-09-21 11:05:00,18.09,18.1,18.04,18.04,8800.0,13.5896,13.5971,13.552,13.552,8800.0
2005-09-21 11:10:00,18.04,18.04,18.0,18.0,11200.0,13.552,13.552,13.5219,13.5219,11200.0
2005-09-21 11:15:00,17.98,17.99,17.97,17.98,5800.0,13.5069,13.5144,13.4994,13.5069,5800.0
2005-09-21 11:20:00,17.98,17.98,17.97,17.97,6800.0,13.5069,13.5069,13.4994,13.4994,6800.0
2005-09-21 11:25:00,17.97,17.98,17.97,17.98,5600.0,13.4994,13.5069,13.4994,13.5069,5600.0
2005-09-21 11:30:00,17.98,18.03,17.96,18.03,32600.0,13.5069,13.5445,13.4919,13.5445,32600.0
2005-09-21 11:35:00,18.04,18.06,18.01,18.01,34200.0,13.552,13.567,13.5295,13.5295,34200.0
2005-09-21 11:40:00,18.02,18.04,18.02,18.02,9600.0,13.537,13.552,13.537,13.537,9600.0
2005-09-21 11:45:00,18.03,18.03,18.02,18.03,1600.0,13.5445,13.5445,13.537,13.5445,1600.0
2005-09-21 11:50:00,18.02,18.02,17.97,17.97,16800.0,13.537,13.537,13.4994,13.4994,16800.0
2005-09-21 11:55:00,17.98,18.0,17.97,17.98,5400.0,13.5069,13.5219,13.4994,13.5069,5400.0
2005-09-21 12:00:00,17.98,18.0,17.98,18.0,5600.0,13.5069,13.5219,13.5069,13.5219,5600.0
2005-09-21 12:05:00,18.0,18.01,17.99,17.99,16400.0,13.5219,13.5295,13.5144,13.5144,16400.0
2005-09-21 12:10:00,18.0,18.0,18.0,18.0,6000.0,13.5219,13.5219,13.5219,13.5219,6000.0
2005-09-21 12:15:00,18.0,18.03,18.0,18.02,16200.0,13.5219,13.5445,13.5219,13.537,16200.0
2005-09-21 12:20:00,18.02,18.02,18.01,18.01,13800.0,13.537,13.537,13.5295,13.5295,13800.0
2005-09-21 12:25:00,18.02,18.02,18.01,18.01,13600.0,13.537,13.537,13.5295,13.5295,13600.0
2005-09-21 12:30:00,18.0,18.02,18.0,18.01,29000.0,13.5219,13.537,13.5219,13.5295,29000.0
2005-09-21 12:35:00,18.01,18.02,18.0,18.0,20400.0,13.5295,13.537,13.5219,13.5219,20400.0
2005-09-21 12:40:00,18.0,18.02,18.0,18.0,10600.0,13.5219,13.537,13.5219,13.5219,10600.0
2005-09-21 12:45:00,18.01,18.02,18.0,18.01,12600.0,13.5295,13.537,13.5219,13.5295,12600.0
2005-09-21 12:50:00,18.0,18.01,18.0,18.01,4800.0,13.5219,13.5295,13.5219,13.5295,4800.0
2005-09-21 12:55:00,18.01,18.01,18.0,18.01,10200.0,13.5295,13.5295,13.5219,13.5295,10200.0
2005-09-21 13:00:00,18.0,18.02,18.0,18.01,6400.0,13.5219,13.537,13.5219,13.5295,6400.0
2005-09-21 13:05:00,18.02,18.02,18.0,18.0,4200.0,13.537,13.537,13.5219,13.5219,4200.0
2005-09-21 13:10:00,18.0,18.01,18.0,18.01,6400.0,13.5219,13.5295,13.5219,13.5295,6400.0
2005-09-21 13:15:00,18.01,18.01,18.0,18.01,4000.0,13.5295,13.5295,13.5219,13.5295,4000.0
2005-09-21 13:20:00,18.01,18.01,18.0,18.0,9600.0,13.5295,13.5295,13.5219,13.5219,9600.0
2005-09-21 13:25:00,18.0,18.0,18.0,18.0,6200.0,13.5219,13.5219,13.5219,13.5219,6200.0
2005-09-21 13:30:00,18.0,18.0,18.0,18.0,12200.0,13.5219,13.5219,13.5219,13.5219,12200.0
2005-09-21 13:35:00,18.0,18.0,18.0,18.0,20800.0,13.5219,13.5219,13.5219,13.5219,20800.0
2005-09-21 13:40:00,18.0,18.01,18.0,18.0,12200.0,13.5219,13.5295,13.5219,13.5219,12200.0
2005-09-21 13:45:00,18.0,18.0,18.0,18.0,7200.0,13.5219,13.5219,13.5219,13.5219,7200.0
2005-09-21 13:50:00,18.0,18.0,18.0,18.0,68400.0,13.5219,13.5219,13.5219,13.5219,68400.0
2005-09-21 13:55:00,18.0,18.0,18.0,18.0,10600.0,13.5219,13.5219,13.5219,13.5219,10600.0
2005-09-21 14:00:00,18.0,18.0,18.0,18.0,37400.0,13.5219,13.5219,13.5219,13.5219,37400.0
2005-09-21 14:05:00,18.0,18.0,18.0,18.0,6800.0,13.5219,13.5219,13.5219,13.5219,6800.0
2005-09-21 14:10:00,18.0,18.0,17.99,17.99,7200.0,13.5219,13.5219,13.5144,13.5144,7200.0
2005-09-21 14:15:00,17.99,17.99,17.98,17.99,27400.0,13.5144,13.5144,13.5069,13.5144,27400.0
2005-09-21 14:20:00,17.99,18.0,17.99,18.0,21400.0,13.5144,13.5219,13.5144,13.5219,21400.0
2005-09-21 14:25:00,18.0,18.01,18.0,18.0,17200.0,13.5219,13.5295,13.5219,13.5219,17200.0
2005-09-21 14:30:00,18.0,18.0,18.0,18.0,10800.0,13.5219,13.5219,13.5219,13.5219,10800.0
2005-09-21 14:35:00,18.0,18.0,18.0,18.0,74800.0,13.5219,13.5219,13.5219,13.5219,74800.0
2005-09-21 14:40:00,18.0,18.0,18.0,18.0,16600.0,13.5219,13.5219,13.5219,13.5219,16600.0
2005-09-21 14:45:00,18.0,18.01,18.0,18.01,8800.0,13.5219,13.5295,13.5219,13.5295,8800.0
2005-09-21 14:50:00,18.02,18.03,18.01,18.03,14600.0,13.537,13.5445,13.5295,13.5445,14600.0
2005-09-21 14:55:00,18.05,18.09,18.04,18.04,26200.0,13.5595,13.5896,13.552,13.552,26200.0
2005-09-21 15:00:00,18.04,18.04,18.02,18.03,8800.0,13.552,13.552,13.537,13.5445,8800.0
2005-09-21 15:05:00,18.02,18.02,17.99,17.99,13000.0,13.537,13.537,13.5144,13.5144,13000.0
2005-09-21 15:10:00,17.99,18.0,17.98,17.98,19000.0,13.5144,13.5219,13.5069,13.5069,19000.0
2005-09-21 15:15:00,17.98,17.98,17.95,17.97,13200.0,13.5069,13.5069,13.4844,13.4994,13200.0
2005-09-21 15:20:00,17.97,17.98,17.97,17.97,8800.0,13.4994,13.5069,13.4994,13.4994,8800.0
2005-09-21 15:25:00,17.97,17.98,17.97,17.97,14800.0,13.4994,13.5069,13.4994,13.4994,14800.0
2005-09-21 15:30:00,17.97,17.99,17.96,17.99,11200.0,13.4994,13.5144,13.4919,13.5144,11200.0
2005-09-21 15:35:00,17.99,18.0,17.99,18.0,16200.0,13.5144,13.5219,13.5144,13.5219,16200.0
2005-09-21 15:40:00,18.0,18.0,18.0,18.0,8400.0,13.5219,13.5219,13.5219,13.5219,8400.0
2005-09-21 15:45:00,18.0,18.0,18.0,18.0,16000.0,13.5219,13.5219,13.5219,13.5219,16000.0
2005-09-21 15:50:00,18.0,18.0,18.0,18.0,9000.0,13.5219,13.5219,13.5219,13.5219,9000.0
2005-09-21 15:55:00,18.0,18.0,17.98,17.98,17400.0,13.5219,13.5219,13.5069,13.5069,17400.0
2005-09-22 09:30:00,17.98,17.98,17.95,17.96,5800.0,13.5069,13.5069,13.4844,13.4919,5800.0
2005-09-22 09:35:00,17.95,17.95,17.93,17.93,9200.0,13.4844,13.4844,13.4694,13.4694,9200.0
2005-09-22 09:40:00,17.93,17.93,17.83,17.84,16800.0,13.4694,13.4694,13.3942,13.4017,16800.0
2005-09-22 09:45:00,17.84,17.93,17.84,17.92,12000.0,13.4017,13.4694,13.4017,13.4618,12000.0
2005-09-22 09:50:00,17.93,17.93,17.91,17.91,8400.0,13.4694,13.4694,13.4543,13.4543,8400.0
2005-09-22 09:55:00,17.91,17.95,17.91,17.95,5200.0,13.4543,13.4844,13.4543,13.4844,5200.0
2005-09-22 10:00:00,17.95,18.0,17.95,17.99,10000.0,13.4844,13.5219,13.4844,13.5144,10000.0
2005-09-22 10:05:00,17.99,18.0,17.98,17.98,5600.0,13.5144,13.5219,13.5069,13.5069,5600.0
2005-09-22 10:10:00,17.99,18.04,17.99,18.04,22800.0,13.5144,13.552,13.5144,13.552,22800.0
2005-09-22 10:15:00,18.01,18.04,18.0,18.0,8800.0,13.5295,13.552,13.5219,13.5219,8800.0
2005-09-22 10:20:00,18.0,18.0,17.99,17.99,9800.0,13.5219,13.5219,13.5144,13.5144,9800.0
2005-09-22 10:25:00,18.0,18.02,18.0,18.01,3400.0,13.5219,13.537,13.5219,13.5295,3400.0
2005-09-22 10:30:00,18.02,18.02,17.99,17.99,4200.0,13.537,13.537,13.5144,13.5144,4200.0
2005-09-22 10:35:00,17.99,18.0,17.98,18.0,4000.0,13.5144,13.5219,13.5069,13.5219,4000.0
2005-09-22 10:40:00,18.0,18.02,17.98,18.02,9400.0,13.5219,13.537,13.5069,13.537,9400.0
2005-09-22 10:45:00,18.0,18.0,17.99,17.99,600.0,13.5219,13.5219,13.5144,13.5144,600.0
2005-09-22 10:50:00,17.99,17.99,17.94,17.94,1000.0,13.5144,13.5144,13.4769,13.4769,1000.0
2005-09-22 10:55:00,17.95,17.95,17.93,17.95,2200.0,13.4844,13.4844,13.4694,13.4844,2200.0
2005-09-22 11:00:00,17.93,17.95,17.93,17.93,3200.0,13.4694,13.4844,13.4694,13.4694,3200.0
2005-09-22 11:05:00,17.93,17.93,17.91,17.91,3600.0,13.4694,13.4694,13.4543,13.4543,3600.0
2005-09-22 11:10:00,17.91,17.91,17.91,17.91,2200.0,13.4543,13.4543,13.4543,13.4543,2200.0
2005-09-22 11:15:00,17.92,17.92,17.9,17.9,3600.0,13.4618,13.4618,13.4468,13.4468,3600.0
2005-09-22 11:20:00,17.9,17.91,17.88,17.89,4400.0,13.4468,13.4543,13.4318,13.4393,4400.0
2005-09-22 11:25:00,17.88,17.88,17.86,17.86,4400.0,13.4318,13.4318,13.4168,13.4168,4400.0
2005-09-22 11:30:00,17.86,17.86,17.85,17.86,6400.0,13.4168,13.4168,13.4093,13.4168,6400.0
2005-09-22 11:35:00,17.86,17.87,17.86,17.86,5600.0,13.4168,13.4243,13.4168,13.4168,5600.0
2005-09-22 11:40:00,17.87,17.9,17.86,17.89,9800.0,13.4243,13.4468,13.4168,13.4393,9800.0
2005-09-22 11:45:00,17.89,17.9,17.89,17.9,4000.0,13.4393,13.4468,13.4393,13.4468,4000.0
2005-09-22 11:50:00,17.9,17.91,17.89,17.91,3200.0,13.4468,13.4543,13.4393,13.4543,3200.0
2005-09-22 11:55:00,17.91,17.93,17.91,17.92,4600.0,13.4543,13.4694,13.4543,13.4618,4600.0
2005-09-22 12:00:00,17.92,17.92,17.9,17.91,5800.0,13.4618,13.4618,13.4468,13.4543,5800.0
2005-09-22 12:05:00,17.91,17.91,17.91,17.91,1400.0,13.4543,13.4543,13.4543,13.4543,1400.0
2005-09-22 12:10:00,17.91,17.91,17.9,17.9,1800.0,13.4543,13.4543,13.4468,13.4468,1800.0
2005-09-22 12:15:00,17.9,17.91,17.9,17.9,3600.0,13.4468,13.4543,13.4468,13.4468,3600.0
2005-09-22 12:20:00,17.89,17.89,17.86,17.86,2000.0,13.4393,13.4393,13.4168,13.4168,2000.0
2005-09-22 12:25:00,17.86,17.87,17.86,17.87,3400.0,13.4168,13.4243,13.4168,13.4243,3400.0
2005-09-22 12:30:00,17.88,17.89,17.87,17.88,7000.0,13.4318,13.4393,13.4243,13.4318,7000.0
2005-09-22 12:35:00,17.9,17.9,17.89,17.9,5800.0,13.4468,13.4468,13.4393,13.4468,5800.0
2005-09-22 12:40:00,17.9,17.9,17.9,17.9,1600.0,13.4468,13.4468,13.4468,13.4468,1600.0
2005-09-22 12:45:00,17.9,17.91,17.9,17.91,1800.0,13.4468,13.4543,13.4468,13.4543,1800.0
2005-09-22 12:50:00,17.91,17.91,17.91,17.91,400.0,13.4543,13.4543,13.4543,13.4543,400.0
2005-09-22 12:55:00,17.91,17.92,17.9,17.92,1200.0,13.4543,13.4618,13.4468,13.4618,1200.0
2005-09-22 13:00:00,17.92,17.92,17.91,17.91,3400.0,13.4618,13.4618,13.4543,13.4543,3400.0
2005-09-22 13:05:00,17.91,17.91,17.9,17.9,3600.0,13.4543,13.4543,13.4468,13.4468,3600.0
2005-09-22 13:10:00,17.9,17.92,17.9,17.91,3200.0,13.4468,13.4618,13.4468,13.4543,3200.0
2005-09-22 13:15:00,17.92,17.93,17.92,17.93,600.0,13.4618,13.4694,13.4618,13.4694,600.0
2005-09-22 13:20:00,17.93,17.93,17.92,17.92,2800.0,13.4694,13.4694,13.4618,13.4618,2800.0
2005-09-22 13:25:00,17.92,17.93,17.92,17.93,2600.0,13.4618,13.4694,13.4618,13.4694,2600.0
2005-09-22 13:30:00,17.93,17.93,17.91,17.91,6200.0,13.4694,13.4694,13.4543,13.4543,6200.0
2005-09-22 13:35:00,17.92,17.93,17.92,17.93,11600.0,13.4618,13.4694,13.4618,13.4694,11600.0
2005-09-22 13:40:00,17.93,17.97,17.93,17.96,6600.0,13.4694,13.4994,13.4694,13.4919,6600.0
2005-09-22 13:45:00,17.97,18.0,17.97,17.99,33800.0,13.4994,13.5219,13.4994,13.5144,33800.0
2005-09-22 13:50:00,17.99,17.99,17.99,17.99,4400.0,13.5144,13.5144,13.5144,13.5144,4400.0
2005-09-22 13:55:00,17.99,18.0,17.99,18.0,17200.0,13.5144,13.5219,13.5144,13.5219,17200.0
2005-09-22 14:00:00,18.0,18.0,17.99,18.0,7600.0,13.5219,13.5219,13.5144,13.5219,7600.0
2005-09-22 14:05:00,18.0,18.0,17.98,17.98,2000.0,13.5219,13.5219,13.5069,13.5069,2000.0
2005-09-22 14:10:00,17.99,17.99,17.99,17.99,1000.0,13.5144,13.5144,13.5144,13.5144,1000.0
2005-09-22 14:15:00,17.98,18.0,17.98,17.98,3600.0,13.5069,13.5219,13.5069,13.5069,3600.0
2005-09-22 14:20:00,17.98,17.99,17.98,17.99,2200.0,13.5069,13.5144,13.5069,13.5144,2200.0
2005-09-22 14:25:00,17.98,17.99,17.98,17.99,6400.0,13.5069,13.5144,13.5069,13.5144,6400.0
2005-09-22 14:30:00,17.98,17.98,17.98,17.98,3000.0,13.5069,13.5069,13.5069,13.5069,3000.0
2005-09-22 14:35:00,17.98,17.98,17.98,17.98,2800.0,13.5069,13.5069,13.5069,13.5069,2800.0
2005-09-22 14:40:00,17.98,17.99,17.98,17.98,5200.0,13.5069,13.5144,13.5069,13.5069,5200.0
2005-09-22 14:45:00,17.98,17.98,17.98,17.98,5600.0,13.5069,13.5069,13.5069,13.5069,5600.0
2005-09-22 14:50:00,17.98,17.99,17.98,17.98,20200.0,13.5069,13.5144,13.5069,13.5069,20200.0
2005-09-22 14:55:00,17.98,17.98,17.97,17.98,7200.0,13.5069,13.5069,13.4994,13.5069,7200.0
2005-09-22 15:00:00,17.98,17.99,17.98,17.98,6200.0,13.5069,13.5144,13.5069,13.5069,6200.0
2005-09-22 15:05:00,17.98,18.0,17.97,18.0,9800.0,13.5069,13.5219,13.4994,13.5219,9800.0
2005-09-22 15:10:00,18.02,18.02,18.0,18.02,3000.0,13.537,13.537,13.5219,13.537,3000.0
2005-09-22 15:15:00,18.02,18.03,17.98,17.99,13200.0,13.537,13.5445,13.5069,13.5144,13200.0
2005-09-22 15:20:00,17.99,17.99,17.98,17.99,9000.0,13.5144,13.5144,13.5069,13.5144,9000.0
2005-09-22 15:25:00,18.02,18.02,18.0,18.0,800.0,13.537,13.537,13.5219,13.5219,800.0
2005-09-22 15:30:00,18.0,18.0,18.0,18.0,7600.0,13.5219,13.5219,13.5219,13.5219,7600.0
2005-09-22 15:35:00,18.0,18.0,18.0,18.0,6000.0,13.5219,13.5219,13.5219,13.5219,6000.0
2005-09-22 15:40:00,18.0,18.0,18.0,18.0,4200.0,13.5219,13.5219,13.5219,13.5219,4200.0
2005-09-22 15:45:00,18.0,18.0,18.0,18.0,7200.0,13.5219,13.5219,13.5219,13.5219,7200.0
2005-09-22 15:50:00,18.0,18.0,18.0,18.0,9600.0,13.5219,13.5219,13.5219,13.5219,9600.0
2005-09-22 15:55:00,18.0,18.0,18.0,18.0,9600.0,13.5219,13.5219,13.5219,13.5219,9600.0
2005-09-23 09:35:00,18.0,18.01,17.98,17.99,3400.0,13.5219,13.5295,13.5069,13.5144,3400.0
2005-09-23 09:40:00,18.0,18.03,17.99,18.03,10600.0,13.5219,13.5445,13.5144,13.5445,10600.0
2005-09-23 09:45:00,18.04,18.08,18.04,18.07,6600.0,13.552,13.582,13.552,13.5745,6600.0
2005-09-23 09:50:00,18.09,18.09,18.03,18.05,13600.0,13.5896,13.5896,13.5445,13.5595,13600.0
2005-09-23 09:55:00,18.04,18.04,18.0,18.0,8400.0,13.552,13.552,13.5219,13.5219,8400.0
2005-09-23 10:00:00,18.0,18.03,18.0,18.02,3600.0,13.5219,13.5445,13.5219,13.537,3600.0
2005-09-23 10:05:00,18.02,18.03,18.0,18.02,11200.0,13.537,13.5445,13.5219,13.537,11200.0
2005-09-23 10:10:00,18.02,18.03,18.0,18.0,8200.0,13.537,13.5445,13.5219,13.5219,8200.0
2005-09-23 10:15:00,18.0,18.0,18.0,18.0,4200.0,13.5219,13.5219,13.5219,13.5219,4200.0
2005-09-23 10:20:00,18.0,18.01,17.99,18.01,9200.0,13.5219,13.5295,13.5144,13.5295,9200.0
2005-09-23 10:25:00,18.02,18.05,18.02,18.04,6600.0,13.537,13.5595,13.537,13.552,6600.0
2005-09-23 10:30:00,18.04,18.04,18.01,18.01,7800.0,13.552,13.552,13.5295,13.5295,7800.0
2005-09-23 10:35:00,18.0,18.0,18.0,18.0,4000.0,13.5219,13.5219,13.5219,13.5219,4000.0
2005-09-23 10:40:00,18.0,18.0,17.98,17.98,2400.0,13.5219,13.5219,13.5069,13.5069,2400.0
2005-09-23 10:45:00,17.98,17.98,17.98,17.98,5200.0,13.5069,13.5069,13.5069,13.5069,5200.0
2005-09-23 10:50:00,17.98,18.0,17.98,18.0,8000.0,13.5069,13.5219,13.5069,13.5219,8000.0
2005-09-23 10:55:00,18.0,18.04,18.0,18.04,4200.0,13.5219,13.552,13.5219,13.552,4200.0
2005-09-23 11:00:00,18.03,18.04,18.03,18.03,4400.0,13.5445,13.552,13.5445,13.5445,4400.0
2005-09-23 11:05:00,18.0,18.0,18.0,18.0,7000.0,13.5219,13.5219,13.5219,13.5219,7000.0
2005-09-23 11:10:00,18.0,18.02,18.0,18.02,7600.0,13.5219,13.537,13.5219,13.537,7600.0
2005-09-23 11:15:00,18.02,18.03,18.02,18.02,11000.0,13.537,13.5445,13.537,13.537,11000.0
2005-09-23 11:20:00,18.03,18.04,18.03,18.04,3200.0,13.5445,13.552,13.5445,13.552,3200.0
2005-09-23 11:25:00,18.05,18.06,18.04,18.04,5400.0,13.5595,13.567,13.552,13.552,5400.0
2005-09-23 11:30:00,18.04,18.07,18.04,18.06,7600.0,13.552,13.5745,13.552,13.567,7600.0
2005-09-23 11:35:00,18.07,18.08,18.06,18.08,4600.0,13.5745,13.582,13.567,13.582,4600.0
2005-09-23 11:40:00,18.08,18.13,18.07,18.13,12400.0,13.582,13.6196,13.5745,13.6196,12400.0
2005-09-23 11:45:00,18.12,18.23,18.11,18.23,21200.0,13.6121,13.6947,13.6046,13.6947,21200.0
2005-09-23 11:50:00,18.23,18.3,18.23,18.3,4200.0,13.6947,13.7473,13.6947,13.7473,4200.0
2005-09-23 11:55:00,18.28,18.28,18.26,18.28,3600.0,13.7323,13.7323,13.7173,13.7323,3600.0
2005-09-23 12:00:00,18.28,18.3,18.28,18.29,5800.0,13.7323,13.7473,13.7323,13.7398,5800.0
2005-09-23 12:05:00,18.29,18.34,18.29,18.31,14200.0,13.7398,13.7774,13.7398,13.7548,14200.0
2005-09-23 12:10:00,18.31,18.31,18.27,18.28,1800.0,13.7548,13.7548,13.7248,13.7323,1800.0
2005-09-23 12:15:00,18.28,18.28,18.25,18.25,2200.0,13.7323,13.7323,13.7097,13.7097,2200.0
2005-09-23 12:20:00,18.25,18.25,18.25,18.25,2600.0,13.7097,13.7097,13.7097,13.7097,2600.0
2005-09-23 12:25:00,18.25,18.25,18.25,18.25,1000.0,13.7097,13.7097,13.7097,13.7097,1000.0
2005-09-23 12:30:00,18.23,18.24,18.2,18.2,15800.0,13.6947,13.7022,13.6722,13.6722,15800.0
2005-09-23 12:35:00,18.2,18.2,18.18,18.18,6800.0,13.6722,13.6722,13.6572,13.6572,6800.0
2005-09-23 12:40:00,18.18,18.18,18.17,18.17,3000.0,13.6572,13.6572,13.6497,13.6497,3000.0
2005-09-23 12:45:00,18.18,18.18,18.16,18.16,2800.0,13.6572,13.6572,13.6421,13.6421,2800.0
2005-09-23 12:50:00,18.16,18.19,18.15,18.16,15600.0,13.6421,13.6647,13.6346,13.6421,15600.0
2005-09-23 12:55:00,18.17,18.17,18.16,18.17,7800.0,13.6497,13.6497,13.6421,13.6497,7800.0
2005-09-23 13:00:00,18.17,18.17,18.15,18.17,4600.0,13.6497,13.6497,13.6346,13.6497,4600.0
2005-09-23 13:05:00,18.17,18.18,18.16,18.16,4400.0,13.6497,13.6572,13.6421,13.6421,4400.0
2005-09-23 13:10:00,18.18,18.23,18.18,18.2,7400.0,13.6572,13.6947,13.6572,13.6722,7400.0
2005-09-23 13:15:00,18.2,18.21,18.18,18.18,7400.0,13.6722,13.6797,13.6572,13.6572,7400.0
2005-09-23 13:20:00,18.18,18.18,18.18,18.18,1200.0,13.6572,13.6572,13.6572,13.6572,1200.0
2005-09-23 13:25:00,18.18,18.2,18.18,18.18,2200.0,13.6572,13.6722,13.6572,13.6572,2200.0
2005-09-23 13:30:00,18.18,18.2,18.16,18.18,5200.0,13.6572,13.6722,13.6421,13.6572,5200.0
2005-09-23 13:35:00,18.18,18.27,18.17,18.27,8400.0,13.6572,13.7248,13.6497,13.7248,8400.0
2005-09-23 13:40:00,18.27,18.31,18.25,18.28,9800.0,13.7248,13.7548,13.7097,13.7323,9800.0
2005-09-23 13:45:00,18.26,18.26,18.2,18.2,4200.0,13.7173,13.7173,13.6722,13.6722,4200.0
2005-09-23 13:50:00,18.2,18.22,18.18,18.22,11000.0,13.6722,13.6872,13.6572,13.6872,11000.0
2005-09-23 13:55:00,18.21,18.21,18.2,18.2,19000.0,13.6797,13.6797,13.6722,13.6722,19000.0
2005-09-23 14:00:00,18.2,18.24,18.2,18.2,20400.0,13.6722,13.7022,13.6722,13.6722,20400.0
2005-09-23 14:05:00,18.2,18.21,18.14,18.15,64200.0,13.6722,13.6797,13.6271,13.6346,64200.0
2005-09-23 14:10:00,18.15,18.26,18.15,18.25,18800.0,13.6346,13.7173,13.6346,13.7097,18800.0
2005-09-23 14:15:00,18.25,18.25,18.2,18.22,13200.0,13.7097,13.7097,13.6722,13.6872,13200.0
2005-09-23 14:20:00,18.22,18.24,18.2,18.24,10600.0,13.6872,13.7022,13.6722,13.7022,10600.0
2005-09-23 14:25:00,18.25,18.29,18.25,18.29,3800.0,13.7097,13.7398,13.7097,13.7398,3800.0
2005-09-23 14:30:00,18.27,18.27,18.24,18.24,1600.0,13.7248,13.7248,13.7022,13.7022,1600.0
2005-09-23 14:35:00,18.24,18.24,18.22,18.22,5000.0,13.7022,13.7022,13.6872,13.6872,5000.0
2005-09-23 14:40:00,18.22,18.22,18.17,18.17,2600.0,13.6872,13.6872,13.6497,13.6497,2600.0
2005-09-23 14:45:00,18.17,18.2,18.15,18.2,7000.0,13.6497,13.6722,13.6346,13.6722,7000.0
2005-09-23 14:50:00,18.2,18.25,18.2,18.25,7200.0,13.6722,13.7097,13.6722,13.7097,7200.0
2005-09-23 14:55:00,18.25,18.31,18.25,18.31,10000.0,13.7097,13.7548,13.7097,13.7548,10000.0
2005-09-23 15:00:00,18.31,18.33,18.26,18.28,10200.0,13.7548,13.7698,13.7173,13.7323,10200.0
2005-09-23 15:05:00,18.27,18.29,18.23,18.29,17200.0,13.7248,13.7398,13.6947,13.7398,17200.0
2005-09-23 15:10:00,18.29,18.32,18.29,18.32,7400.0,13.7398,13.7623,13.7398,13.7623,7400.0
2005-09-23 15:15:00,18.31,18.34,18.31,18.34,9600.0,13.7548,13.7774,13.7548,13.7774,9600.0
2005-09-23 15:20:00,18.34,18.38,18.33,18.37,12000.0,13.7774,13.8074,13.7698,13.7999,12000.0
2005-09-23 15:25:00,18.36,18.41,18.36,18.41,15200.0,13.7924,13.8299,13.7924,13.8299,15200.0
2005-09-23 15:30:00,18.41,18.41,18.38,18.39,19800.0,13.8299,13.8299,13.8074,13.8149,19800.0
2005-09-23 15:35:00,18.39,18.4,18.38,18.4,7400.0,13.8149,13.8224,13.8074,13.8224,7400.0
2005-09-23 15:40:00,18.4,18.4,18.38,18.38,11800.0,13.8224,13.8224,13.8074,13.8074,11800.0
2005-09-23 15:45:00,18.38,18.39,18.38,18.38,8600.0,13.8074,13.8149,13.8074,13.8074,8600.0
2005-09-23 15:50:00,18.37,18.39,18.37,18.38,7800.0,13.7999,13.8149,13.7999,13.8074,7800.0
2005-09-23 15:55:00,18.38,18.4,18.38,18.4,9200.0,13.8074,13.8224,13.8074,13.8224,9200.0
2005-09-26 09:35:00,18.5,18.5,18.5,18.5,14400.0,13.8976,13.8976,13.8976,13.8976,14400.0
2005-09-26 09:40:00,18.47,18.47,18.4,18.43,6000.0,13.875,13.875,13.8224,13.845,6000.0
2005-09-26 09:45:00,18.42,18.45,18.42,18.45,8000.0,13.8375,13.86,13.8375,13.86,8000.0
2005-09-26 09:50:00,18.47,18.47,18.45,18.46,2200.0,13.875,13.875,13.86,13.8675,2200.0
2005-09-26 09:55:00,18.46,18.46,18.4,18.41,8000.0,13.8675,13.8675,13.8224,13.8299,8000.0
2005-09-26 10:00:00,18.42,18.48,18.42,18.42,2800.0,13.8375,13.8825,13.8375,13.8375,2800.0
2005-09-26 10:05:00,18.45,18.45,18.4,18.42,3800.0,13.86,13.86,13.8224,13.8375,3800.0
2005-09-26 10:10:00,18.42,18.44,18.4,18.43,4400.0,13.8375,13.8525,13.8224,13.845,4400.0
2005-09-26 10:15:00,18.43,18.43,18.41,18.41,5400.0,13.845,13.845,13.8299,13.8299,5400.0
2005-09-26 10:20:00,18.41,18.49,18.4,18.49,7800.0,13.8299,13.89,13.8224,13.89,7800.0
2005-09-26 10:25:00,18.49,18.57,18.49,18.57,5800.0,13.89,13.9501,13.89,13.9501,5800.0
2005-09-26 10:30:00,18.57,18.57,18.57,18.57,2200.0,13.9501,13.9501,13.9501,13.9501,2200.0
2005-09-26 10:35:00,18.57,18.57,18.55,18.55,2200.0,13.9501,13.9501,13.9351,13.9351,2200.0
2005-09-26 10:40:00,18.54,18.55,18.53,18.54,5400.0,13.9276,13.9351,13.9201,13.9276,5400.0
2005-09-26 10:45:00,18.55,18.55,18.54,18.55,2200.0,13.9351,13.9351,13.9276,13.9351,2200.0
2005-09-26 10:50:00,18.52,18.54,18.52,18.52,4800.0,13.9126,13.9276,13.9126,13.9126,4800.0
2005-09-26 10:55:00,18.52,18.53,18.52,18.52,4800.0,13.9126,13.9201,13.9126,13.9126,4800.0
2005-09-26 11:00:00,18.52,18.52,18.52,18.52,1600.0,13.9126,13.9126,13.9126,13.9126,1600.0
2005-09-26 11:05:00,18.52,18.52,18.48,18.48,5600.0,13.9126,13.9126,13.8825,13.8825,5600.0
2005-09-26 11:10:00,18.49,18.49,18.48,18.49,1600.0,13.89,13.89,13.8825,13.89,1600.0
2005-09-26 11:15:00,18.49,18.49,18.47,18.47,4200.0,13.89,13.89,13.875,13.875,4200.0
2005-09-26 11:20:00,18.47,18.48,18.47,18.48,8200.0,13.875,13.8825,13.875,13.8825,8200.0
2005-09-26 11:25:00,18.48,18.48,18.48,18.48,4000.0,13.8825,13.8825,13.8825,13.8825,4000.0
2005-09-26 11:30:00,18.48,18.48,18.47,18.48,2200.0,13.8825,13.8825,13.875,13.8825,2200.0
2005-09-26 11:35:00,18.46,18.46,18.44,18.44,3400.0,13.8675,13.8675,13.8525,13.8525,3400.0
2005-09-26 11:40:00,18.44,18.44,18.44,18.44,600.0,13.8525,13.8525,13.8525,13.8525,600.0
2005-09-26 11:45:00,18.43,18.43,18.43,18.43,3800.0,13.845,13.845,13.845,13.845,3800.0
2005-09-26 11:50:00,18.41,18.41,18.4,18.4,1600.0,13.8299,13.8299,13.8224,13.8224,1600.0
2005-09-26 11:55:00,18.38,18.38,18.36,18.36,2800.0,13.8074,13.8074,13.7924,13.7924,2800.0
2005-09-26 12:00:00,18.36,18.38,18.36,18.38,3400.0,13.7924,13.8074,13.7924,13.8074,3400.0
2005-09-26 12:05:00,18.37,18.37,18.37,18.37,3000.0,13.7999,13.7999,13.7999,13.7999,3000.0
2005-09-26 12:10:00,18.38,18.42,18.38,18.42,8000.0,13.8074,13.8375,13.8074,13.8375,8000.0
2005-09-26 12:15:00,18.42,18.43,18.42,18.43,1600.0,13.8375,13.845,13.8375,13.845,1600.0
2005-09-26 12:20:00,18.43,18.43,18.42,18.42,2000.0,13.845,13.845,13.8375,13.8375,2000.0
2005-09-26 12:25:00,18.42,18.43,18.42,18.42,800.0,13.8375,13.845,13.8375,13.8375,800.0
2005-09-26 12:30:00,18.41,18.41,18.41,18.41,2000.0,13.8299,13.8299,13.8299,13.8299,2000.0
2005-09-26 12:35:00,18.41,18.41,18.4,18.4,600.0,13.8299,13.8299,13.8224,13.8224,600.0
2005-09-26 12:40:00,18.39,18.41,18.39,18.4,11400.0,13.8149,13.8299,13.8149,13.8224,11400.0
2005-09-26 12:45:00,18.39,18.39,18.35,18.35,4200.0,13.8149,13.8149,13.7849,13.7849,4200.0
2005-09-26 12:50:00,18.35,18.36,18.35,18.36,2400.0,13.7849,13.7924,13.7849,13.7924,2400.0
2005-09-26 12:55:00,18.36,18.36,18.36,18.36,1200.0,13.7924,13.7924,13.7924,13.7924,1200.0
2005-09-26 13:00:00,18.38,18.4,18.38,18.4,1400.0,13.8074,13.8224,13.8074,13.8224,1400.0
2005-09-26 13:05:00,18.4,18.4,18.39,18.4,3200.0,13.8224,13.8224,13.8149,13.8224,3200.0
2005-09-26 13:10:00,18.4,18.41,18.4,18.41,2800.0,13.8224,13.8299,13.8224,13.8299,2800.0
2005-09-26 13:15:00,18.41,18.41,18.41,18.41,1000.0,13.8299,13.8299,13.8299,13.8299,1000.0
2005-09-26 13:20:00,18.39,18.4,18.39,18.39,600.0,13.8149,13.8224,13.8149,13.8149,600.0
2005-09-26 13:25:00,18.4,18.4,18.39,18.39,3600.0,13.8224,13.8224,13.8149,13.8149,3600.0
2005-09-26 13:30:00,18.39,18.4,18.39,18.39,3400.0,13.8149,13.8224,13.8149,13.8149,3400.0
2005-09-26 13:35:00,18.39,18.4,18.38,18.38,9400.0,13.8149,13.8224,13.8074,13.8074,9400.0
2005-09-26 13:40:00,18.4,18.4,18.39,18.4,2600.0,13.8224,13.8224,13.8149,13.8224,2600.0
2005-09-26 13:45:00,18.4,18.4,18.38,18.39,2400.0,13.8224,13.8224,13.8074,13.8149,2400.0
2005-09-26 13:50:00,18.41,18.41,18.4,18.4,1200.0,13.8299,13.8299,13.8224,13.8224,1200.0
2005-09-26 13:55:00,18.4,18.4,18.38,18.4,2000.0,13.8224,13.8224,13.8074,13.8224,2000.0
2005-09-26 14:00:00,18.39,18.4,18.39,18.39,1800.0,13.8149,13.8224,13.8149,13.8149,1800.0
2005-09-26 14:05:00,18.39,18.39,18.38,18.38,2200.0,13.8149,13.8149,13.8074,13.8074,2200.0
2005-09-26 14:10:00,18.38,18.38,18.36,18.36,2200.0,13.8074,13.8074,13.7924,13.7924,2200.0
2005-09-26 14:15:00,18.34,18.36,18.33,18.36,2400.0,13.7774,13.7924,13.7698,13.7924,2400.0
2005-09-26 14:20:00,18.34,18.34,18.3,18.32,3600.0,13.7774,13.7774,13.7473,13.7623,3600.0
2005-09-26 14:25:00,18.31,18.32,18.29,18.29,3400.0,13.7548,13.7623,13.7398,13.7398,3400.0
2005-09-26 14:30:00,18.29,18.29,18.27,18.27,4000.0,13.7398,13.7398,13.7248,13.7248,4000.0
2005-09-26 14:35:00,18.27,18.29,18.26,18.27,6200.0,13.7248,13.7398,13.7173,13.7248,6200.0
2005-09-26 14:40:00,18.26,18.26,18.21,18.22,2800.0,13.7173,13.7173,13.6797,13.6872,2800.0
2005-09-26 14:45:00,18.23,18.23,18.22,18.22,1800.0,13.6947,13.6947,13.6872,13.6872,1800.0
2005-09-26 14:50:00,18.22,18.25,18.22,18.25,1200.0,13.6872,13.7097,13.6872,13.7097,1200.0
2005-09-26 14:55:00,18.26,18.27,18.24,18.25,5600.0,13.7173,13.7248,13.7022,13.7097,5600.0
2005-09-26 15:00:00,18.26,18.26,18.25,18.25,1200.0,13.7173,13.7173,13.7097,13.7097,1200.0
2005-09-26 15:05:00,18.25,18.25,18.24,18.24,5600.0,13.7097,13.7097,13.7022,13.7022,5600.0
2005-09-26 15:10:00,18.24,18.25,18.24,18.25,3200.0,13.7022,13.7097,13.7022,13.7097,3200.0
2005-09-26 15:15:00,18.25,18.25,18.24,18.24,3000.0,13.7097,13.7097,13.7022,13.7022,3000.0
2005-09-26 15:20:00,18.25,18.3,18.25,18.3,10000.0,13.7097,13.7473,13.7097,13.7473,10000.0
2005-09-26 15:25:00,18.29,18.3,18.27,18.28,6400.0,13.7398,13.7473,13.7248,13.7323,6400.0
2005-09-26 15:30:00,18.28,18.32,18.27,18.31,7200.0,13.7323,13.7623,13.7248,13.7548,7200.0
2005-09-26 15:35:00,18.3,18.31,18.3,18.3,3800.0,13.7473,13.7548,13.7473,13.7473,3800.0
2005-09-26 15:40:00,18.29,18.29,18.28,18.28,8200.0,13.7398,13.7398,13.7323,13.7323,8200.0
2005-09-26 15:45:00,18.28,18.28,18.26,18.27,4800.0,13.7323,13.7323,13.7173,13.7248,4800.0
2005-09-26 15:50:00,18.26,18.3,18.25,18.3,6000.0,13.7173,13.7473,13.7097,13.7473,6000.0
2005-09-26 15:55:00,18.3,18.3,18.28,18.28,10600.0,13.7473,13.7473,13.7323,13.7323,10600.0
2005-09-27 09:30:00,18.28,18.28,18.24,18.25,7400.0,13.7323,13.7323,13.7022,13.7097,7400.0
2005-09-27 09:35:00,18.24,18.29,18.24,18.27,2200.0,13.7022,13.7398,13.7022,13.7248,2200.0
2005-09-27 09:40:00,18.28,18.29,18.28,18.29,800.0,13.7323,13.7398,13.7323,13.7398,800.0
2005-09-27 09:45:00,18.29,18.29,18.28,18.28,1400.0,13.7398,13.7398,13.7323,13.7323,1400.0
2005-09-27 09:50:00,18.28,18.28,18.28,18.28,800.0,13.7323,13.7323,13.7323,13.7323,800.0
2005-09-27 09:55:00,18.28,18.29,18.28,18.29,2000.0,13.7323,13.7398,13.7323,13.7398,2000.0
2005-09-27 10:00:00,18.28,18.33,18.28,18.3,13400.0,13.7323,13.7698,13.7323,13.7473,13400.0
2005-09-27 10:05:00,18.3,18.3,18.25,18.27,9200.0,13.7473,13.7473,13.7097,13.7248,9200.0
2005-09-27 10:10:00,18.26,18.27,18.25,18.25,4000.0,13.7173,13.7248,13.7097,13.7097,4000.0
2005-09-27 10:15:00,18.26,18.27,18.25,18.27,2000.0,13.7173,13.7248,13.7097,13.7248,2000.0
2005-09-27 10:20:00,18.27,18.27,18.26,18.26,800.0,13.7248,13.7248,13.7173,13.7173,800.0
2005-09-27 10:25:00,18.27,18.28,18.25,18.28,6000.0,13.7248,13.7323,13.7097,13.7323,6000.0
2005-09-27 10:30:00,18.28,18.28,18.27,18.28,3600.0,13.7323,13.7323,13.7248,13.7323,3600.0
2005-09-27 10:35:00,18.27,18.28,18.26,18.26,8000.0,13.7248,13.7323,13.7173,13.7173,8000.0
2005-09-27 10:40:00,18.25,18.26,18.25,18.25,5600.0,13.7097,13.7173,13.7097,13.7097,5600.0
2005-09-27 10:45:00,18.25,18.25,18.24,18.24,11400.0,13.7097,13.7097,13.7022,13.7022,11400.0
2005-09-27 10:50:00,18.25,18.25,18.25,18.25,6200.0,13.7097,13.7097,13.7097,13.7097,6200.0
2005-09-27 10:55:00,18.25,18.26,18.25,18.26,3200.0,13.7097,13.7173,13.7097,13.7173,3200.0
2005-09-27 11:00:00,18.25,18.27,18.25,18.27,10400.0,13.7097,13.7248,13.7097,13.7248,10400.0
2005-09-27 11:05:00,18.27,18.27,18.27,18.27,3200.0,13.7248,13.7248,13.7248,13.7248,3200.0
2005-09-27 11:10:00,18.27,18.27,18.26,18.26,1200.0,13.7248,13.7248,13.7173,13.7173,1200.0
2005-09-27 11:15:00,18.26,18.26,18.25,18.26,4400.0,13.7173,13.7173,13.7097,13.7173,4400.0
2005-09-27 11:20:00,18.26,18.26,18.26,18.26,3000.0,13.7173,13.7173,13.7173,13.7173,3000.0
2005-09-27 11:25:00,18.25,18.25,18.25,18.25,2800.0,13.7097,13.7097,13.7097,13.7097,2800.0
2005-09-27 11:30:00,18.23,18.23,18.23,18.23,1000.0,13.6947,13.6947,13.6947,13.6947,1000.0
2005-09-27 11:35:00,18.23,18.23,18.2,18.2,1000.0,13.6947,13.6947,13.6722,13.6722,1000.0
2005-09-27 11:40:00,18.2,18.2,18.18,18.18,1800.0,13.6722,13.6722,13.6572,13.6572,1800.0
2005-09-27 11:45:00,18.16,18.16,18.15,18.15,1200.0,13.6421,13.6421,13.6346,13.6346,1200.0
2005-09-27 11:50:00,18.15,18.17,18.15,18.17,15600.0,13.6346,13.6497,13.6346,13.6497,15600.0
2005-09-27 11:55:00,18.17,18.17,18.17,18.17,2200.0,13.6497,13.6497,13.6497,13.6497,2200.0
2005-09-27 12:00:00,18.17,18.18,18.17,18.17,1400.0,13.6497,13.6572,13.6497,13.6497,1400.0
2005-09-27 12:05:00,18.17,18.17,18.16,18.16,1800.0,13.6497,13.6497,13.6421,13.6421,1800.0
2005-09-27 12:10:00,18.15,18.15,18.1,18.11,4400.0,13.6346,13.6346,13.5971,13.6046,4400.0
2005-09-27 12:15:00,18.1,18.1,18.09,18.09,5200.0,13.5971,13.5971,13.5896,13.5896,5200.0
2005-09-27 12:20:00,18.09,18.09,18.08,18.08,5000.0,13.5896,13.5896,13.582,13.582,5000.0
2005-09-27 12:25:00,18.07,18.07,18.07,18.07,3600.0,13.5745,13.5745,13.5745,13.5745,3600.0
2005-09-27 12:30:00,18.07,18.07,18.06,18.07,2200.0,13.5745,13.5745,13.567,13.5745,2200.0
2005-09-27 12:35:00,18.07,18.07,18.06,18.06,1200.0,13.5745,13.5745,13.567,13.567,1200.0
2005-09-27 12:40:00,18.05,18.05,18.04,18.04,2600.0,13.5595,13.5595,13.552,13.552,2600.0
2005-09-27 12:45:00,18.04,18.04,18.04,18.04,3200.0,13.552,13.552,13.552,13.552,3200.0
2005-09-27 12:50:00,18.04,18.05,18.02,18.02,4200.0,13.552,13.5595,13.537,13.537,4200.0
2005-09-27 12:55:00,18.03,18.04,18.03,18.04,3800.0,13.5445,13.552,13.5445,13.552,3800.0
2005-09-27 13:00:00,18.04,18.04,18.04,18.04,2600.0,13.552,13.552,13.552,13.552,2600.0
2005-09-27 13:05:00,18.04,18.04,18.03,18.04,2600.0,13.552,13.552,13.5445,13.552,2600.0
2005-09-27 13:10:00,18.04,18.06,18.03,18.06,3600.0,13.552,13.567,13.5445,13.567,3600.0
2005-09-27 13:15:00,18.06,18.06,18.05,18.05,3400.0,13.567,13.567,13.5595,13.5595,3400.0
2005-09-27 13:20:00,18.05,18.05,18.02,18.02,3800.0,13.5595,13.5595,13.537,13.537,3800.0
2005-09-27 13:25:00,18.03,18.03,18.02,18.03,2000.0,13.5445,13.5445,13.537,13.5445,2000.0
2005-09-27 13:30:00,18.04,18.05,18.03,18.05,1600.0,13.552,13.5595,13.5445,13.5595,1600.0
2005-09-27 13:35:00,18.04,18.04,18.04,18.04,2600.0,13.552,13.552,13.552,13.552,2600.0
2005-09-27 13:40:00,18.03,18.03,18.02,18.02,2400.0,13.5445,13.5445,13.537,13.537,2400.0
2005-09-27 13:45:00,18.03,18.04,18.02,18.02,1600.0,13.5445,13.552,13.537,13.537,1600.0
2005-09-27 13:50:00,18.03,18.03,18.03,18.03,2400.0,13.5445,13.5445,13.5445,13.5445,2400.0
2005-09-27 13:55:00,18.04,18.08,18.04,18.08,6400.0,13.552,13.582,13.552,13.582,6400.0
2005-09-27 14:00:00,18.08,18.11,18.08,18.11,5400.0,13.582,13.6046,13.582,13.6046,5400.0
2005-09-27 14:05:00,18.12,18.14,18.12,18.14,3800.0,13.6121,13.6271,13.6121,13.6271,3800.0
2005-09-27 14:10:00,18.14,18.15,18.14,18.15,2400.0,13.6271,13.6346,13.6271,13.6346,2400.0
2005-09-27 14:15:00,18.15,18.16,18.14,18.15,3000.0,13.6346,13.6421,13.6271,13.6346,3000.0
2005-09-27 14:20:00,18.16,18.16,18.14,18.14,3400.0,13.6421,13.6421,13.6271,13.6271,3400.0
2005-09-27 14:25:00,18.15,18.16,18.15,18.16,3000.0,13.6346,13.6421,13.6346,13.6421,3000.0
2005-09-27 14:30:00,18.15,18.18,18.15,18.17,3400.0,13.6346,13.6572,13.6346,13.6497,3400.0
2005-09-27 14:35:00,18.17,18.18,18.17,18.18,3200.0,13.6497,13.6572,13.6497,13.6572,3200.0
2005-09-27 14:40:00,18.18,18.18,18.18,18.18,2800.0,13.6572,13.6572,13.6572,13.6572,2800.0
2005-09-27 14:45:00,18.18,18.25,18.18,18.25,7200.0,13.6572,13.7097,13.6572,13.7097,7200.0
2005-09-27 14:50:00,18.24,18.25,18.23,18.25,5800.0,13.7022,13.7097,13.6947,13.7097,5800.0
2005-09-27 14:55:00,18.27,18.32,18.26,18.32,6800.0,13.7248,13.7623,13.7173,13.7623,6800.0
2005-09-27 15:00:00,18.34,18.36,18.34,18.35,6400.0,13.7774,13.7924,13.7774,13.7849,6400.0
2005-09-27 15:05:00,18.35,18.38,18.34,18.36,14200.0,13.7849,13.8074,13.7774,13.7924,14200.0
2005-09-27 15:10:00,18.38,18.39,18.36,18.38,5400.0,13.8074,13.8149,13.7924,13.8074,5400.0
2005-09-27 15:15:00,18.38,18.38,18.37,18.38,2800.0,13.8074,13.8074,13.7999,13.8074,2800.0
2005-09-27 15:20:00,18.37,18.38,18.35,18.35,4800.0,13.7999,13.8074,13.7849,13.7849,4800.0
2005-09-27 15:25:00,18.36,18.36,18.35,18.35,2600.0,13.7924,13.7924,13.7849,13.7849,2600.0
2005-09-27 15:30:00,18.35,18.35,18.32,18.33,5400.0,13.7849,13.7849,13.7623,13.7698,5400.0
2005-09-27 15:35:00,18.33,18.33,18.27,18.27,5000.0,13.7698,13.7698,13.7248,13.7248,5000.0
2005-09-27 15:40:00,18.27,18.27,18.22,18.22,4600.0,13.7248,13.7248,13.6872,13.6872,4600.0
2005-09-27 15:45:00,18.22,18.25,18.22,18.25,5600.0,13.6872,13.7097,13.6872,13.7097,5600.0
2005-09-27 15:50:00,18.25,18.27,18.24,18.24,12400.0,13.7097,13.7248,13.7022,13.7022,12400.0
2005-09-27 15:55:00,18.24,18.28,18.24,18.28,7200.0,13.7022,13.7323,13.7022,13.7323,7200.0
2005-09-28 09:35:00,18.25,18.25,18.25,18.25,1400.0,13.7097,13.7097,13.7097,13.7097,1400.0
2005-09-28 09:40:00,18.25,18.25,18.21,18.21,1400.0,13.7097,13.7097,13.6797,13.6797,1400.0
2005-09-28 09:45:00,18.22,18.25,18.22,18.24,2000.0,13.6872,13.7097,13.6872,13.7022,2000.0
2005-09-28 09:50:00,18.23,18.25,18.23,18.25,2000.0,13.6947,13.7097,13.6947,13.7097,2000.0
2005-09-28 09:55:00,18.25,18.25,18.25,18.25,200.0,13.7097,13.7097,13.7097,13.7097,200.0
2005-09-28 10:00:00,18.25,18.25,18.23,18.23,1200.0,13.7097,13.7097,13.6947,13.6947,1200.0
2005-09-28 10:05:00,18.23,18.24,18.22,18.22,1600.0,13.6947,13.7022,13.6872,13.6872,1600.0
2005-09-28 10:10:00,18.22,18.22,18.22,18.22,1400.0,13.6872,13.6872,13.6872,13.6872,1400.0
2005-09-28 10:15:00,18.22,18.22,18.22,18.22,0.0,13.6872,13.6872,13.6872,13.6872,0.0
2005-09-28 10:20:00,18.22,18.22,18.22,18.22,800.0,13.6872,13.6872,13.6872,13.6872,800.0
2005-09-28 10:25:00,18.22,18.22,18.22,18.22,0.0,13.6872,13.6872,13.6872,13.6872,0.0
2005-09-28 10:30:00,18.22,18.23,18.2,18.22,6200.0,13.6872,13.6947,13.6722,13.6872,6200.0
2005-09-28 10:35:00,18.21,18.22,18.2,18.22,2000.0,13.6797,13.6872,13.6722,13.6872,2000.0
2005-09-28 10:40:00,18.22,18.22,18.22,18.22,600.0,13.6872,13.6872,13.6872,13.6872,600.0
2005-09-28 10:45:00,18.22,18.22,18.22,18.22,1800.0,13.6872,13.6872,13.6872,13.6872,1800.0
2005-09-28 10:50:00,18.22,18.24,18.22,18.24,800.0,13.6872,13.7022,13.6872,13.7022,800.0
2005-09-28 10:55:00,18.24,18.24,18.24,18.24,2200.0,13.7022,13.7022,13.7022,13.7022,2200.0
2005-09-28 11:00:00,18.24,18.25,18.24,18.24,1600.0,13.7022,13.7097,13.7022,13.7022,1600.0
2005-09-28 11:05:00,18.24,18.24,18.24,18.24,400.0,13.7022,13.7022,13.7022,13.7022,400.0
2005-09-28 11:10:00,18.23,18.24,18.23,18.24,600.0,13.6947,13.7022,13.6947,13.7022,600.0
2005-09-28 11:15:00,18.24,18.25,18.24,18.25,4800.0,13.7022,13.7097,13.7022,13.7097,4800.0
2005-09-28 11:20:00,18.25,18.25,18.24,18.25,2400.0,13.7097,13.7097,13.7022,13.7097,2400.0
2005-09-28 11:25:00,18.25,18.25,18.25,18.25,0.0,13.7097,13.7097,13.7097,13.7097,0.0
2005-09-28 11:30:00,18.25,18.25,18.23,18.23,1000.0,13.7097,13.7097,13.6947,13.6947,1000.0
2005-09-28 11:35:00,18.22,18.22,18.21,18.22,800.0,13.6872,13.6872,13.6797,13.6872,800.0
2005-09-28 11:40:00,18.2,18.2,18.2,18.2,200.0,13.6722,13.6722,13.6722,13.6722,200.0
2005-09-28 11:45:00,18.2,18.21,18.18,18.18,2200.0,13.6722,13.6797,13.6572,13.6572,2200.0
2005-09-28 11:50:00,18.18,18.18,18.18,18.18,0.0,13.6572,13.6572,13.6572,13.6572,0.0
2005-09-28 11:55:00,18.18,18.18,18.17,18.17,800.0,13.6572,13.6572,13.6497,13.6497,800.0
2005-09-28 12:00:00,18.16,18.16,18.16,18.16,800.0,13.6421,13.6421,13.6421,13.6421,800.0
2005-09-28 12:05:00,18.15,18.15,18.14,18.14,600.0,13.6346,13.6346,13.6271,13.6271,600.0
2005-09-28 12:10:00,18.11,18.11,18.06,18.06,6000.0,13.6046,13.6046,13.567,13.567,6000.0
2005-09-28 12:15:00,18.06,18.06,18.05,18.05,3600.0,13.567,13.567,13.5595,13.5595,3600.0
2005-09-28 12:20:00,18.05,18.06,18.05,18.05,800.0,13.5595,13.567,13.5595,13.5595,800.0
2005-09-28 12:25:00,18.06,18.07,18.05,18.06,1000.0,13.567,13.5745,13.5595,13.567,1000.0
2005-09-28 12:30:00,18.07,18.07,18.06,18.06,2200.0,13.5745,13.5745,13.567,13.567,2200.0
2005-09-28 12:35:00,18.07,18.07,18.06,18.06,1600.0,13.5745,13.5745,13.567,13.567,1600.0
2005-09-28 12:40:00,18.06,18.06,18.06,18.06,1200.0,13.567,13.567,13.567,13.567,1200.0
2005-09-28 12:45:00,18.06,18.06,18.06,18.06,2600.0,13.567,13.567,13.567,13.567,2600.0
2005-09-28 12:50:00,18.06,18.06,18.06,18.06,1600.0,13.567,13.567,13.567,13.567,1600.0
2005-09-28 12:55:00,18.06,18.06,18.06,18.06,1000.0,13.567,13.567,13.567,13.567,1000.0
2005-09-28 13:00:00,18.05,18.05,18.05,18.05,2600.0,13.5595,13.5595,13.5595,13.5595,2600.0
2005-09-28 13:05:00,18.05,18.05,18.02,18.03,3800.0,13.5595,13.5595,13.537,13.5445,3800.0
2005-09-28 13:10:00,18.04,18.04,18.0,18.0,4200.0,13.552,13.552,13.5219,13.5219,4200.0
2005-09-28 13:15:00,18.0,18.01,18.0,18.01,3200.0,13.5219,13.5295,13.5219,13.5295,3200.0
2005-09-28 13:20:00,18.01,18.01,18.0,18.0,600.0,13.5295,13.5295,13.5219,13.5219,600.0
2005-09-28 13:25:00,18.01,18.01,18.0,18.0,3400.0,13.5295,13.5295,13.5219,13.5219,3400.0
2005-09-28 13:30:00,18.0,18.0,18.0,18.0,5000.0,13.5219,13.5219,13.5219,13.5219,5000.0
2005-09-28 13:35:00,18.0,18.01,18.0,18.0,4600.0,13.5219,13.5295,13.5219,13.5219,4600.0
2005-09-28 13:40:00,18.0,18.01,18.0,18.0,6400.0,13.5219,13.5295,13.5219,13.5219,6400.0
2005-09-28 13:45:00,18.0,18.0,18.0,18.0,2800.0,13.5219,13.5219,13.5219,13.5219,2800.0
2005-09-28 13:50:00,18.0,18.01,18.0,18.01,5600.0,13.5219,13.5295,13.5219,13.5295,5600.0
2005-09-28 13:55:00,18.01,18.01,18.0,18.0,2800.0,13.5295,13.5295,13.5219,13.5219,2800.0
2005-09-28 14:00:00,18.0,18.0,18.0,18.0,600.0,13.5219,13.5219,13.5219,13.5219,600.0
2005-09-28 14:05:00,18.0,18.0,18.0,18.0,3400.0,13.5219,13.5219,13.5219,13.5219,3400.0
2005-09-28 14:10:00,18.0,18.06,18.0,18.05,4200.0,13.5219,13.567,13.5219,13.5595,4200.0
2005-09-28 14:15:00,18.05,18.05,18.03,18.03,2200.0,13.5595,13.5595,13.5445,13.5445,2200.0
2005-09-28 14:20:00,18.03,18.08,18.03,18.07,3000.0,13.5445,13.582,13.5445,13.5745,3000.0
2005-09-28 14:25:00,18.08,18.11,18.08,18.11,6200.0,13.582,13.6046,13.582,13.6046,6200.0
2005-09-28 14:30:00,18.12,18.15,18.11,18.15,3400.0,13.6121,13.6346,13.6046,13.6346,3400.0
2005-09-28 14:35:00,18.14,18.14,18.13,18.13,1200.0,13.6271,13.6271,13.6196,13.6196,1200.0
2005-09-28 14:40:00,18.13,18.13,18.12,18.12,600.0,13.6196,13.6196,13.6121,13.6121,600.0
2005-09-28 14:45:00,18.12,18.13,18.11,18.11,2200.0,13.6121,13.6196,13.6046,13.6046,2200.0
2005-09-28 14:50:00,18.11,18.12,18.11,18.11,1800.0,13.6046,13.6121,13.6046,13.6046,1800.0
2005-09-28 14:55:00,18.11,18.11,18.11,18.11,2600.0,13.6046,13.6046,13.6046,13.6046,2600.0
2005-09-28 15:00:00,18.11,18.11,18.1,18.1,4000.0,13.6046,13.6046,13.5971,13.5971,4000.0
2005-09-28 15:05:00,18.1,18.1,18.05,18.07,8000.0,13.5971,13.5971,13.5595,13.5745,8000.0
2005-09-28 15:10:00,18.06,18.07,18.05,18.07,6000.0,13.567,13.5745,13.5595,13.5745,6000.0
2005-09-28 15:15:00,18.07,18.08,18.07,18.07,3800.0,13.5745,13.582,13.5745,13.5745,3800.0
2005-09-28 15:20:00,18.08,18.08,18.08,18.08,5200.0,13.582,13.582,13.582,13.582,5200.0
2005-09-28 15:25:00,18.08,18.09,18.08,18.08,4600.0,13.582,13.5896,13.582,13.582,4600.0
2005-09-28 15:30:00,18.08,18.13,18.08,18.11,7200.0,13.582,13.6196,13.582,13.6046,7200.0
2005-09-28 15:35:00,18.13,18.13,18.11,18.11,7200.0,13.6196,13.6196,13.6046,13.6046,7200.0
2005-09-28 15:40:00,18.11,18.11,18.1,18.11,8000.0,13.6046,13.6046,13.5971,13.6046,8000.0
2005-09-28 15:45:00,18.11,18.11,18.11,18.11,13200.0,13.6046,13.6046,13.6046,13.6046,13200.0
2005-09-28 15:50:00,18.11,18.15,18.11,18.15,12400.0,13.6046,13.6346,13.6046,13.6346,12400.0
2005-09-28 15:55:00,18.15,18.15,18.1,18.1,10800.0,13.6346,13.6346,13.5971,13.5971,10800.0
2005-09-29 09:30:00,18.13,18.13,18.13,18.13,2200.0,13.6196,13.6196,13.6196,13.6196,2200.0
2005-09-29 09:35:00,18.11,18.11,18.07,18.07,3600.0,13.6046,13.6046,13.5745,13.5745,3600.0
2005-09-29 09:40:00,18.1,18.13,18.05,18.05,3800.0,13.5971,13.6196,13.5595,13.5595,3800.0
2005-09-29 09:45:00,18.07,18.07,18.06,18.07,6200.0,13.5745,13.5745,13.567,13.5745,6200.0
2005-09-29 09:50:00,18.07,18.07,18.07,18.07,3600.0,13.5745,13.5745,13.5745,13.5745,3600.0
2005-09-29 09:55:00,18.07,18.09,18.07,18.08,8200.0,13.5745,13.5896,13.5745,13.582,8200.0
2005-09-29 10:00:00,18.07,18.07,18.04,18.07,7600.0,13.5745,13.5745,13.552,13.5745,7600.0
2005-09-29 10:05:00,18.07,18.07,18.06,18.07,2800.0,13.5745,13.5745,13.567,13.5745,2800.0
2005-09-29 10:10:00,18.07,18.1,18.07,18.1,6000.0,13.5745,13.5971,13.5745,13.5971,6000.0
2005-09-29 10:15:00,18.09,18.11,18.09,18.09,4200.0,13.5896,13.6046,13.5896,13.5896,4200.0
2005-09-29 10:20:00,18.1,18.1,18.1,18.1,400.0,13.5971,13.5971,13.5971,13.5971,400.0
2005-09-29 10:25:00,18.1,18.12,18.1,18.11,8600.0,13.5971,13.6121,13.5971,13.6046,8600.0
2005-09-29 10:30:00,18.11,18.11,18.11,18.11,6600.0,13.6046,13.6046,13.6046,13.6046,6600.0
2005-09-29 10:35:00,18.11,18.11,18.1,18.1,6000.0,13.6046,13.6046,13.5971,13.5971,6000.0
2005-09-29 10:40:00,18.1,18.11,18.1,18.11,1600.0,13.5971,13.6046,13.5971,13.6046,1600.0
2005-09-29 10:45:00,18.11,18.13,18.11,18.13,5200.0,13.6046,13.6196,13.6046,13.6196,5200.0
2005-09-29 10:50:00,18.15,18.18,18.15,18.18,5800.0,13.6346,13.6572,13.6346,13.6572,5800.0
2005-09-29 10:55:00,18.18,18.18,18.17,18.17,2800.0,13.6572,13.6572,13.6497,13.6497,2800.0
2005-09-29 11:00:00,18.18,18.2,18.18,18.2,3400.0,13.6572,13.6722,13.6572,13.6722,3400.0
2005-09-29 11:05:00,18.22,18.22,18.18,18.19,7000.0,13.6872,13.6872,13.6572,13.6647,7000.0
2005-09-29 11:10:00,18.2,18.21,18.18,18.18,4400.0,13.6722,13.6797,13.6572,13.6572,4400.0
2005-09-29 11:15:00,18.19,18.2,18.19,18.2,3200.0,13.6647,13.6722,13.6647,13.6722,3200.0
2005-09-29 11:20:00,18.2,18.23,18.2,18.23,4000.0,13.6722,13.6947,13.6722,13.6947,4000.0
2005-09-29 11:25:00,18.24,18.24,18.22,18.22,3800.0,13.7022,13.7022,13.6872,13.6872,3800.0
2005-09-29 11:30:00,18.22,18.22,18.21,18.22,9600.0,13.6872,13.6872,13.6797,13.6872,9600.0
2005-09-29 11:35:00,18.22,18.22,18.21,18.22,3600.0,13.6872,13.6872,13.6797,13.6872,3600.0
2005-09-29 11:40:00,18.26,18.26,18.21,18.22,5600.0,13.7173,13.7173,13.6797,13.6872,5600.0
2005-09-29 11:45:00,18.23,18.25,18.22,18.25,2200.0,13.6947,13.7097,13.6872,13.7097,2200.0
2005-09-29 11:50:00,18.26,18.38,18.26,18.36,5200.0,13.7173,13.8074,13.7173,13.7924,5200.0
2005-09-29 11:55:00,18.38,18.38,18.35,18.36,9000.0,13.8074,13.8074,13.7849,13.7924,9000.0
2005-09-29 12:00:00,18.36,18.36,18.36,18.36,2000.0,13.7924,13.7924,13.7924,13.7924,2000.0
2005-09-29 12:05:00,18.36,18.36,18.3,18.3,4400.0,13.7924,13.7924,13.7473,13.7473,4400.0
2005-09-29 12:10:00,18.3,18.33,18.3,18.3,7800.0,13.7473,13.7698,13.7473,13.7473,7800.0
2005-09-29 12:15:00,18.3,18.31,18.3,18.3,6200.0,13.7473,13.7548,13.7473,13.7473,6200.0
2005-09-29 12:20:00,18.29,18.29,18.28,18.28,1600.0,13.7398,13.7398,13.7323,13.7323,1600.0
2005-09-29 12:25:00,18.27,18.27,18.24,18.25,1400.0,13.7248,13.7248,13.7022,13.7097,1400.0
2005-09-29 12:30:00,18.25,18.25,18.24,18.24,1600.0,13.7097,13.7097,13.7022,13.7022,1600.0
2005-09-29 12:35:00,18.24,18.24,18.23,18.23,3200.0,13.7022,13.7022,13.6947,13.6947,3200.0
2005-09-29 12:40:00,18.23,18.23,18.22,18.22,2400.0,13.6947,13.6947,13.6872,13.6872,2400.0
2005-09-29 12:45:00,18.21,18.21,18.21,18.21,800.0,13.6797,13.6797,13.6797,13.6797,800.0
2005-09-29 12:50:00,18.21,18.21,18.2,18.2,1800.0,13.6797,13.6797,13.6722,13.6722,1800.0
2005-09-29 12:55:00,18.2,18.21,18.2,18.21,3200.0,13.6722,13.6797,13.6722,13.6797,3200.0
2005-09-29 13:00:00,18.2,18.21,18.2,18.21,6600.0,13.6722,13.6797,13.6722,13.6797,6600.0
2005-09-29 13:05:00,18.22,18.22,18.2,18.2,4800.0,13.6872,13.6872,13.6722,13.6722,4800.0
2005-09-29 13:10:00,18.2,18.22,18.2,18.22,2800.0,13.6722,13.6872,13.6722,13.6872,2800.0
2005-09-29 13:15:00,18.22,18.28,18.22,18.28,6400.0,13.6872,13.7323,13.6872,13.7323,6400.0
2005-09-29 13:20:00,18.27,18.3,18.27,18.3,2200.0,13.7248,13.7473,13.7248,13.7473,2200.0
2005-09-29 13:25:00,18.29,18.29,18.29,18.29,1400.0,13.7398,13.7398,13.7398,13.7398,1400.0
2005-09-29 13:30:00,18.29,18.31,18.29,18.31,3000.0,13.7398,13.7548,13.7398,13.7548,3000.0
2005-09-29 13:35:00,18.3,18.3,18.25,18.25,7000.0,13.7473,13.7473,13.7097,13.7097,7000.0
2005-09-29 13:40:00,18.25,18.25,18.25,18.25,1600.0,13.7097,13.7097,13.7097,13.7097,1600.0
2005-09-29 13:45:00,18.25,18.25,18.25,18.25,600.0,13.7097,13.7097,13.7097,13.7097,600.0
2005-09-29 13:50:00,18.25,18.25,18.23,18.23,4200.0,13.7097,13.7097,13.6947,13.6947,4200.0
2005-09-29 13:55:00,18.23,18.23,18.22,18.22,3000.0,13.6947,13.6947,13.6872,13.6872,3000.0
2005-09-29 14:00:00,18.22,18.26,18.22,18.26,6800.0,13.6872,13.7173,13.6872,13.7173,6800.0
2005-09-29 14:05:00,18.26,18.32,18.26,18.29,5000.0,13.7173,13.7623,13.7173,13.7398,5000.0
2005-09-29 14:10:00,18.29,18.29,18.28,18.28,1400.0,13.7398,13.7398,13.7323,13.7323,1400.0
2005-09-29 14:15:00,18.27,18.27,18.26,18.27,2000.0,13.7248,13.7248,13.7173,13.7248,2000.0
2005-09-29 14:20:00,18.26,18.26,18.25,18.25,5200.0,13.7173,13.7173,13.7097,13.7097,5200.0
2005-09-29 14:25:00,18.25,18.25,18.23,18.23,3800.0,13.7097,13.7097,13.6947,13.6947,3800.0
2005-09-29 14:30:00,18.23,18.23,18.23,18.23,6400.0,13.6947,13.6947,13.6947,13.6947,6400.0
2005-09-29 14:35:00,18.23,18.23,18.23,18.23,600.0,13.6947,13.6947,13.6947,13.6947,600.0
2005-09-29 14:40:00,18.23,18.27,18.23,18.24,7600.0,13.6947,13.7248,13.6947,13.7022,7600.0
2005-09-29 14:45:00,18.23,18.23,18.22,18.22,600.0,13.6947,13.6947,13.6872,13.6872,600.0
2005-09-29 14:50:00,18.22,18.22,18.2,18.2,3000.0,13.6872,13.6872,13.6722,13.6722,3000.0
2005-09-29 14:55:00,18.2,18.21,18.19,18.19,1800.0,13.6722,13.6797,13.6647,13.6647,1800.0
2005-09-29 15:00:00,18.19,18.2,18.19,18.2,5800.0,13.6647,13.6722,13.6647,13.6722,5800.0
2005-09-29 15:05:00,18.19,18.21,18.19,18.2,5200.0,13.6647,13.6797,13.6647,13.6722,5200.0
2005-09-29 15:10:00,18.24,18.24,18.22,18.23,4800.0,13.7022,13.7022,13.6872,13.6947,4800.0
2005-09-29 15:15:00,18.23,18.23,18.2,18.22,4200.0,13.6947,13.6947,13.6722,13.6872,4200.0
2005-09-29 15:20:00,18.22,18.22,18.2,18.2,8200.0,13.6872,13.6872,13.6722,13.6722,8200.0
2005-09-29 15:25:00,18.23,18.23,18.21,18.22,4600.0,13.6947,13.6947,13.6797,13.6872,4600.0
2005-09-29 15:30:00,18.22,18.22,18.21,18.21,1400.0,13.6872,13.6872,13.6797,13.6797,1400.0
2005-09-29 15:35:00,18.2,18.2,18.18,18.18,5800.0,13.6722,13.6722,13.6572,13.6572,5800.0
2005-09-29 15:40:00,18.18,18.21,18.18,18.21,9600.0,13.6572,13.6797,13.6572,13.6797,9600.0
2005-09-29 15:45:00,18.21,18.21,18.21,18.21,4000.0,13.6797,13.6797,13.6797,13.6797,4000.0
2005-09-29 15:50:00,18.21,18.23,18.21,18.21,5800.0,13.6797,13.6947,13.6797,13.6797,5800.0
2005-09-29 15:55:00,18.21,18.28,18.19,18.28,19400.0,13.6797,13.7323,13.6647,13.7323,19400.0
2005-09-30 09:35:00,18.29,18.32,18.29,18.32,1600.0,13.7398,13.7623,13.7398,13.7623,1600.0
2005-09-30 09:40:00,18.36,18.36,18.34,18.34,400.0,13.7924,13.7924,13.7774,13.7774,400.0
2005-09-30 09:45:00,18.32,18.32,18.26,18.27,5600.0,13.7623,13.7623,13.7173,13.7248,5600.0
2005-09-30 09:50:00,18.28,18.31,18.28,18.3,7800.0,13.7323,13.7548,13.7323,13.7473,7800.0
2005-09-30 09:55:00,18.3,18.43,18.28,18.43,6800.0,13.7473,13.845,13.7323,13.845,6800.0
2005-09-30 10:00:00,18.43,18.49,18.43,18.49,12200.0,13.845,13.89,13.845,13.89,12200.0
2005-09-30 10:05:00,18.49,18.56,18.49,18.51,7800.0,13.89,13.9426,13.89,13.9051,7800.0
2005-09-30 10:10:00,18.51,18.51,18.44,18.44,3800.0,13.9051,13.9051,13.8525,13.8525,3800.0
2005-09-30 10:15:00,18.44,18.45,18.43,18.43,6800.0,13.8525,13.86,13.845,13.845,6800.0
2005-09-30 10:20:00,18.43,18.48,18.43,18.47,6400.0,13.845,13.8825,13.845,13.875,6400.0
2005-09-30 10:25:00,18.49,18.5,18.49,18.5,1800.0,13.89,13.8976,13.89,13.8976,1800.0
2005-09-30 10:30:00,18.5,18.6,18.5,18.6,7000.0,13.8976,13.9727,13.8976,13.9727,7000.0
2005-09-30 10:35:00,18.6,18.61,18.6,18.61,8600.0,13.9727,13.9802,13.9727,13.9802,8600.0
2005-09-30 10:40:00,18.61,18.64,18.61,18.64,5200.0,13.9802,14.0027,13.9802,14.0027,5200.0
2005-09-30 10:45:00,18.64,18.71,18.64,18.71,8400.0,14.0027,14.0553,14.0027,14.0553,8400.0
2005-09-30 10:50:00,18.71,18.72,18.71,18.72,7800.0,14.0553,14.0628,14.0553,14.0628,7800.0
2005-09-30 10:55:00,18.72,18.73,18.67,18.67,5800.0,14.0628,14.0703,14.0253,14.0253,5800.0
2005-09-30 11:00:00,18.67,18.67,18.65,18.65,6400.0,14.0253,14.0253,14.0102,14.0102,6400.0
2005-09-30 11:05:00,18.65,18.66,18.65,18.66,4800.0,14.0102,14.0177,14.0102,14.0177,4800.0
2005-09-30 11:10:00,18.66,18.66,18.66,18.66,3400.0,14.0177,14.0177,14.0177,14.0177,3400.0
2005-09-30 11:15:00,18.66,18.66,18.63,18.64,4800.0,14.0177,14.0177,13.9952,14.0027,4800.0
2005-09-30 11:20:00,18.64,18.66,18.61,18.61,9800.0,14.0027,14.0177,13.9802,13.9802,9800.0
2005-09-30 11:25:00,18.61,18.65,18.61,18.65,3200.0,13.9802,14.0102,13.9802,14.0102,3200.0
2005-09-30 11:30:00,18.65,18.67,18.65,18.67,3800.0,14.0102,14.0253,14.0102,14.0253,3800.0
2005-09-30 11:35:00,18.67,18.7,18.67,18.7,4600.0,14.0253,14.0478,14.0253,14.0478,4600.0
2005-09-30 11:40:00,18.7,18.75,18.7,18.75,6600.0,14.0478,14.0854,14.0478,14.0854,6600.0
2005-09-30 11:45:00,18.75,18.75,18.75,18.75,3600.0,14.0854,14.0854,14.0854,14.0854,3600.0
2005-09-30 11:50:00,18.75,18.79,18.75,18.79,6400.0,14.0854,14.1154,14.0854,14.1154,6400.0
2005-09-30 11:55:00,18.78,18.79,18.75,18.75,6400.0,14.1079,14.1154,14.0854,14.0854,6400.0
2005-09-30 12:00:00,18.75,18.76,18.75,18.76,1200.0,14.0854,14.0929,14.0854,14.0929,1200.0
2005-09-30 12:05:00,18.75,18.76,18.75,18.76,4200.0,14.0854,14.0929,14.0854,14.0929,4200.0
2005-09-30 12:10:00,18.75,18.75,18.72,18.74,7400.0,14.0854,14.0854,14.0628,14.0778,7400.0
2005-09-30 12:15:00,18.73,18.74,18.73,18.73,9200.0,14.0703,14.0778,14.0703,14.0703,9200.0
2005-09-30 12:20:00,18.73,18.73,18.73,18.73,3000.0,14.0703,14.0703,14.0703,14.0703,3000.0
2005-09-30 12:25:00,18.73,18.74,18.72,18.72,5000.0,14.0703,14.0778,14.0628,14.0628,5000.0
2005-09-30 12:30:00,18.72,18.73,18.72,18.73,4400.0,14.0628,14.0703,14.0628,14.0703,4400.0
2005-09-30 12:35:00,18.73,18.74,18.73,18.74,5800.0,14.0703,14.0778,14.0703,14.0778,5800.0
2005-09-30 12:40:00,18.74,18.74,18.73,18.73,6200.0,14.0778,14.0778,14.0703,14.0703,6200.0
2005-09-30 12:45:00,18.73,18.73,18.73,18.73,3000.0,14.0703,14.0703,14.0703,14.0703,3000.0
2005-09-30 12:50:00,18.73,18.73,18.73,18.73,3400.0,14.0703,14.0703,14.0703,14.0703,3400.0
2005-09-30 12:55:00,18.73,18.73,18.73,18.73,1800.0,14.0703,14.0703,14.0703,14.0703,1800.0
2005-09-30 13:00:00,18.73,18.73,18.72,18.72,2400.0,14.0703,14.0703,14.0628,14.0628,2400.0
2005-09-30 13:05:00,18.73,18.73,18.72,18.72,4800.0,14.0703,14.0703,14.0628,14.0628,4800.0
2005-09-30 13:10:00,18.72,18.73,18.72,18.72,2400.0,14.0628,14.0703,14.0628,14.0628,2400.0
2005-09-30 13:15:00,18.72,18.72,18.72,18.72,4600.0,14.0628,14.0628,14.0628,14.0628,4600.0
2005-09-30 13:20:00,18.73,18.73,18.73,18.73,3400.0,14.0703,14.0703,14.0703,14.0703,3400.0
2005-09-30 13:25:00,18.73,18.75,18.73,18.75,6200.0,14.0703,14.0854,14.0703,14.0854,6200.0
2005-09-30 13:30:00,18.75,18.75,18.74,18.74,9800.0,14.0854,14.0854,14.0778,14.0778,9800.0
2005-09-30 13:35:00,18.72,18.73,18.72,18.73,2000.0,14.0628,14.0703,14.0628,14.0703,2000.0
2005-09-30 13:40:00,18.72,18.73,18.72,18.72,4600.0,14.0628,14.0703,14.0628,14.0628,4600.0
2005-09-30 13:45:00,18.72,18.73,18.72,18.73,8600.0,14.0628,14.0703,14.0628,14.0703,8600.0
2005-09-30 13:50:00,18.73,18.73,18.71,18.72,6600.0,14.0703,14.0703,14.0553,14.0628,6600.0
2005-09-30 13:55:00,18.72,18.72,18.71,18.72,3800.0,14.0628,14.0628,14.0553,14.0628,3800.0
2005-09-30 14:00:00,18.72,18.72,18.72,18.72,7000.0,14.0628,14.0628,14.0628,14.0628,7000.0
2005-09-30 14:05:00,18.72,18.72,18.71,18.71,6600.0,14.0628,14.0628,14.0553,14.0553,6600.0
2005-09-30 14:10:00,18.72,18.72,18.71,18.72,7600.0,14.0628,14.0628,14.0553,14.0628,7600.0
2005-09-30 14:15:00,18.72,18.72,18.72,18.72,6800.0,14.0628,14.0628,14.0628,14.0628,6800.0
2005-09-30 14:20:00,18.72,18.73,18.72,18.72,11000.0,14.0628,14.0703,14.0628,14.0628,11000.0
2005-09-30 14:25:00,18.72,18.72,18.72,18.72,7200.0,14.0628,14.0628,14.0628,14.0628,7200.0
2005-09-30 14:30:00,18.73,18.83,18.73,18.83,8400.0,14.0703,14.1455,14.0703,14.1455,8400.0
2005-09-30 14:35:00,18.83,18.89,18.83,18.88,13000.0,14.1455,14.1905,14.1455,14.183,13000.0
2005-09-30 14:40:00,18.88,18.88,18.85,18.86,7000.0,14.183,14.183,14.1605,14.168,7000.0
2005-09-30 14:45:00,18.86,18.86,18.86,18.86,11200.0,14.168,14.168,14.168,14.168,11200.0
2005-09-30 14:50:00,18.86,18.86,18.86,18.86,5200.0,14.168,14.168,14.168,14.168,5200.0
2005-09-30 14:55:00,18.86,18.86,18.86,18.86,6800.0,14.168,14.168,14.168,14.168,6800.0
2005-09-30 15:00:00,18.86,18.86,18.86,18.86,6600.0,14.168,14.168,14.168,14.168,6600.0
2005-09-30 15:05:00,18.86,18.87,18.86,18.87,7600.0,14.168,14.1755,14.168,14.1755,7600.0
2005-09-30 15:10:00,18.86,18.87,18.83,18.83,7400.0,14.168,14.1755,14.1455,14.1455,7400.0
2005-09-30 15:15:00,18.83,18.83,18.77,18.81,27600.0,14.1455,14.1455,14.1004,14.1304,27600.0
2005-09-30 15:20:00,18.82,18.84,18.81,18.83,5400.0,14.1379,14.153,14.1304,14.1455,5400.0
2005-09-30 15:25:00,18.83,18.85,18.83,18.85,8600.0,14.1455,14.1605,14.1455,14.1605,8600.0
2005-09-30 15:30:00,18.85,18.85,18.83,18.84,6200.0,14.1605,14.1605,14.1455,14.153,6200.0
2005-09-30 15:35:00,18.84,18.84,18.83,18.83,5600.0,14.153,14.153,14.1455,14.1455,5600.0
2005-09-30 15:40:00,18.83,18.86,18.83,18.86,28800.0,14.1455,14.168,14.1455,14.168,28800.0
2005-09-30 15:45:00,18.86,18.87,18.86,18.87,12800.0,14.168,14.1755,14.168,14.1755,12800.0
2005-09-30 15:50:00,18.87,18.87,18.87,18.87,6600.0,14.1755,14.1755,14.1755,14.1755,6600.0
2005-09-30 15:55:00,18.87,18.87,18.85,18.86,13400.0,14.1755,14.1755,14.1605,14.168,13400.0
2005-10-03 09:30:00,18.89,18.98,18.89,18.96,9600.0,14.1905,14.2581,14.1905,14.2431,9600.0
2005-10-03 09:35:00,18.98,19.0,18.98,18.98,5200.0,14.2581,14.2732,14.2581,14.2581,5200.0
2005-10-03 09:40:00,18.98,18.99,18.98,18.98,8600.0,14.2581,14.2657,14.2581,14.2581,8600.0
2005-10-03 09:45:00,18.98,18.99,18.96,18.99,3600.0,14.2581,14.2657,14.2431,14.2657,3600.0
2005-10-03 09:50:00,18.97,18.97,18.95,18.96,3600.0,14.2506,14.2506,14.2356,14.2431,3600.0
2005-10-03 09:55:00,18.99,18.99,18.98,18.98,2000.0,14.2657,14.2657,14.2581,14.2581,2000.0
2005-10-03 10:00:00,18.99,19.0,18.98,18.98,6800.0,14.2657,14.2732,14.2581,14.2581,6800.0
2005-10-03 10:05:00,18.98,18.98,18.96,18.96,6000.0,14.2581,14.2581,14.2431,14.2431,6000.0
2005-10-03 10:10:00,18.97,18.97,18.95,18.96,9000.0,14.2506,14.2506,14.2356,14.2431,9000.0
2005-10-03 10:15:00,18.95,19.0,18.95,19.0,41600.0,14.2356,14.2732,14.2356,14.2732,41600.0
2005-10-03 10:20:00,19.0,19.0,18.97,18.98,8000.0,14.2732,14.2732,14.2506,14.2581,8000.0
2005-10-03 10:25:00,18.98,19.0,18.98,19.0,5200.0,14.2581,14.2732,14.2581,14.2732,5200.0
2005-10-03 10:30:00,19.0,19.0,19.0,19.0,2400.0,14.2732,14.2732,14.2732,14.2732,2400.0
2005-10-03 10:35:00,19.0,19.0,18.97,19.0,11200.0,14.2732,14.2732,14.2506,14.2732,11200.0
2005-10-03 10:40:00,19.0,19.0,18.99,18.99,1200.0,14.2732,14.2732,14.2657,14.2657,1200.0
2005-10-03 10:45:00,18.99,18.99,18.98,18.99,8000.0,14.2657,14.2657,14.2581,14.2657,8000.0
2005-10-03 10:50:00,18.98,18.99,18.98,18.99,3400.0,14.2581,14.2657,14.2581,14.2657,3400.0
2005-10-03 10:55:00,18.98,18.98,18.98,18.98,2400.0,14.2581,14.2581,14.2581,14.2581,2400.0
2005-10-03 11:00:00,18.98,18.99,18.98,18.99,6800.0,14.2581,14.2657,14.2581,14.2657,6800.0
2005-10-03 11:05:00,18.98,18.98,18.97,18.97,6600.0,14.2581,14.2581,14.2506,14.2506,6600.0
2005-10-03 11:10:00,18.97,18.97,18.97,18.97,6800.0,14.2506,14.2506,14.2506,14.2506,6800.0
2005-10-03 11:15:00,18.97,18.97,18.97,18.97,7200.0,14.2506,14.2506,14.2506,14.2506,7200.0
2005-10-03 11:20:00,18.97,18.98,18.97,18.97,10400.0,14.2506,14.2581,14.2506,14.2506,10400.0
2005-10-03 11:25:00,18.97,18.97,18.97,18.97,2400.0,14.2506,14.2506,14.2506,14.2506,2400.0
2005-10-03 11:30:00,18.97,18.97,18.96,18.96,11000.0,14.2506,14.2506,14.2431,14.2431,11000.0
2005-10-03 11:35:00,18.96,18.97,18.96,18.96,12400.0,14.2431,14.2506,14.2431,14.2431,12400.0
2005-10-03 11:40:00,18.96,18.97,18.96,18.97,7400.0,14.2431,14.2506,14.2431,14.2506,7400.0
2005-10-03 11:45:00,18.97,18.98,18.97,18.97,600.0,14.2506,14.2581,14.2506,14.2506,600.0
2005-10-03 11:50:00,18.97,18.99,18.97,18.99,5400.0,14.2506,14.2657,14.2506,14.2657,5400.0
2005-10-03 11:55:00,18.99,19.03,18.96,18.96,21400.0,14.2657,14.2957,14.2431,14.2431,21400.0
2005-10-03 12:00:00,18.96,18.96,18.95,18.96,11600.0,14.2431,14.2431,14.2356,14.2431,11600.0
2005-10-03 12:05:00,18.96,18.96,18.95,18.95,2200.0,14.2431,14.2431,14.2356,14.2356,2200.0
2005-10-03 12:10:00,18.96,18.96,18.96,18.96,4600.0,14.2431,14.2431,14.2431,14.2431,4600.0
2005-10-03 12:15:00,18.96,18.96,18.95,18.95,3800.0,14.2431,14.2431,14.2356,14.2356,3800.0
2005-10-03 12:20:00,18.96,18.97,18.95,18.97,9600.0,14.2431,14.2506,14.2356,14.2506,9600.0
2005-10-03 12:25:00,18.96,18.97,18.96,18.96,1200.0,14.2431,14.2506,14.2431,14.2431,1200.0
2005-10-03 12:30:00,18.96,18.98,18.95,18.97,14000.0,14.2431,14.2581,14.2356,14.2506,14000.0
2005-10-03 12:35:00,18.96,18.96,18.95,18.95,4600.0,14.2431,14.2431,14.2356,14.2356,4600.0
2005-10-03 12:40:00,18.95,18.96,18.95,18.96,8000.0,14.2356,14.2431,14.2356,14.2431,8000.0
2005-10-03 12:45:00,18.96,18.96,18.95,18.96,2600.0,14.2431,14.2431,14.2356,14.2431,2600.0
2005-10-03 12:50:00,18.95,18.96,18.95,18.95,9600.0,14.2356,14.2431,14.2356,14.2356,9600.0
2005-10-03 12:55:00,18.95,18.96,18.95,18.95,6400.0,14.2356,14.2431,14.2356,14.2356,6400.0
2005-10-03 13:00:00,18.95,18.95,18.95,18.95,6800.0,14.2356,14.2356,14.2356,14.2356,6800.0
2005-10-03 13:05:00,18.95,18.95,18.95,18.95,5400.0,14.2356,14.2356,14.2356,14.2356,5400.0
2005-10-03 13:10:00,18.95,18.95,18.95,18.95,6400.0,14.2356,14.2356,14.2356,14.2356,6400.0
2005-10-03 13:15:00,18.95,18.95,18.95,18.95,1000.0,14.2356,14.2356,14.2356,14.2356,1000.0
2005-10-03 13:20:00,18.95,18.95,18.95,18.95,600.0,14.2356,14.2356,14.2356,14.2356,600.0
2005-10-03 13:25:00,18.94,18.94,18.94,18.94,1000.0,14.2281,14.2281,14.2281,14.2281,1000.0
2005-10-03 13:30:00,18.94,18.95,18.94,18.95,4800.0,14.2281,14.2356,14.2281,14.2356,4800.0
2005-10-03 13:35:00,18.95,18.95,18.94,18.94,1200.0,14.2356,14.2356,14.2281,14.2281,1200.0
2005-10-03 13:40:00,18.94,18.95,18.94,18.94,3000.0,14.2281,14.2356,14.2281,14.2281,3000.0
2005-10-03 13:45:00,18.94,18.95,18.94,18.94,4800.0,14.2281,14.2356,14.2281,14.2281,4800.0
2005-10-03 13:50:00,18.95,18.95,18.94,18.95,5400.0,14.2356,14.2356,14.2281,14.2356,5400.0
2005-10-03 13:55:00,18.95,18.96,18.95,18.95,2200.0,14.2356,14.2431,14.2356,14.2356,2200.0
2005-10-03 14:00:00,18.95,18.96,18.95,18.95,12200.0,14.2356,14.2431,14.2356,14.2356,12200.0
2005-10-03 14:05:00,18.95,18.96,18.95,18.96,8000.0,14.2356,14.2431,14.2356,14.2431,8000.0
2005-10-03 14:10:00,18.96,18.96,18.95,18.95,6200.0,14.2431,14.2431,14.2356,14.2356,6200.0
2005-10-03 14:15:00,18.96,18.96,18.95,18.96,9000.0,14.2431,14.2431,14.2356,14.2431,9000.0
2005-10-03 14:20:00,18.96,18.97,18.95,18.95,12400.0,14.2431,14.2506,14.2356,14.2356,12400.0
2005-10-03 14:25:00,18.95,18.96,18.95,18.95,9600.0,14.2356,14.2431,14.2356,14.2356,9600.0
2005-10-03 14:30:00,18.95,18.96,18.95,18.95,4800.0,14.2356,14.2431,14.2356,14.2356,4800.0
2005-10-03 14:35:00,18.95,18.96,18.95,18.95,1600.0,14.2356,14.2431,14.2356,14.2356,1600.0
2005-10-03 14:40:00,18.95,18.96,18.95,18.96,10000.0,14.2356,14.2431,14.2356,14.2431,10000.0
2005-10-03 14:45:00,18.96,18.97,18.95,18.97,6000.0,14.2431,14.2506,14.2356,14.2506,6000.0
2005-10-03 14:50:00,18.96,18.96,18.96,18.96,2400.0,14.2431,14.2431,14.2431,14.2431,2400.0
2005-10-03 14:55:00,18.96,18.96,18.96,18.96,9800.0,14.2431,14.2431,14.2431,14.2431,9800.0
2005-10-03 15:00:00,18.96,18.96,18.95,18.96,11600.0,14.2431,14.2431,14.2356,14.2431,11600.0
2005-10-03 15:05:00,18.96,18.97,18.95,18.95,7200.0,14.2431,14.2506,14.2356,14.2356,7200.0
2005-10-03 15:10:00,18.95,18.95,18.9,18.91,20000.0,14.2356,14.2356,14.198,14.2056,20000.0
2005-10-03 15:15:00,18.9,18.92,18.9,18.92,7600.0,14.198,14.2131,14.198,14.2131,7600.0
2005-10-03 15:20:00,18.92,18.92,18.91,18.92,1600.0,14.2131,14.2131,14.2056,14.2131,1600.0
2005-10-03 15:25:00,18.91,18.91,18.9,18.9,2000.0,14.2056,14.2056,14.198,14.198,2000.0
2005-10-03 15:30:00,18.9,18.91,18.9,18.91,9600.0,14.198,14.2056,14.198,14.2056,9600.0
2005-10-03 15:35:00,18.9,18.91,18.9,18.91,10800.0,14.198,14.2056,14.198,14.2056,10800.0
2005-10-03 15:40:00,18.91,18.91,18.9,18.9,4200.0,14.2056,14.2056,14.198,14.198,4200.0
2005-10-03 15:45:00,18.91,18.91,18.91,18.91,9200.0,14.2056,14.2056,14.2056,14.2056,9200.0
2005-10-03 15:50:00,18.93,18.93,18.93,18.93,11200.0,14.2206,14.2206,14.2206,14.2206,11200.0
2005-10-03 15:55:00,18.93,18.93,18.93,18.93,12000.0,14.2206,14.2206,14.2206,14.2206,12000.0
2005-10-04 09:35:00,18.95,18.96,18.95,18.96,100200.0,14.2356,14.2431,14.2356,14.2431,100200.0
2005-10-04 09:40:00,18.97,18.98,18.96,18.97,21400.0,14.2506,14.2581,14.2431,14.2506,21400.0
2005-10-04 09:45:00,18.95,18.96,18.95,18.96,75800.0,14.2356,14.2431,14.2356,14.2431,75800.0
2005-10-04 09:50:00,18.96,18.97,18.96,18.97,4600.0,14.2431,14.2506,14.2431,14.2506,4600.0
2005-10-04 09:55:00,18.97,18.98,18.96,18.96,2800.0,14.2506,14.2581,14.2431,14.2431,2800.0
2005-10-04 10:00:00,18.97,18.98,18.96,18.97,8600.0,14.2506,14.2581,14.2431,14.2506,8600.0
2005-10-04 10:05:00,18.97,18.98,18.96,18.98,21200.0,14.2506,14.2581,14.2431,14.2581,21200.0
2005-10-04 10:10:00,18.98,18.98,18.97,18.97,6800.0,14.2581,14.2581,14.2506,14.2506,6800.0
2005-10-04 10:15:00,19.0,19.0,18.99,19.0,8200.0,14.2732,14.2732,14.2657,14.2732,8200.0
2005-10-04 10:20:00,18.99,18.99,18.98,18.98,4400.0,14.2657,14.2657,14.2581,14.2581,4400.0
2005-10-04 10:25:00,18.98,18.98,18.98,18.98,4000.0,14.2581,14.2581,14.2581,14.2581,4000.0
2005-10-04 10:30:00,18.97,18.98,18.96,18.96,3400.0,14.2506,14.2581,14.2431,14.2431,3400.0
2005-10-04 10:35:00,18.96,18.97,18.96,18.97,4600.0,14.2431,14.2506,14.2431,14.2506,4600.0
2005-10-04 10:40:00,18.96,18.98,18.96,18.98,4200.0,14.2431,14.2581,14.2431,14.2581,4200.0
2005-10-04 10:45:00,18.97,18.98,18.97,18.98,4200.0,14.2506,14.2581,14.2506,14.2581,4200.0
2005-10-04 10:50:00,18.98,18.98,18.97,18.97,2600.0,14.2581,14.2581,14.2506,14.2506,2600.0
2005-10-04 10:55:00,18.97,18.98,18.97,18.98,2200.0,14.2506,14.2581,14.2506,14.2581,2200.0
2005-10-04 11:00:00,18.98,18.99,18.96,18.96,4600.0,14.2581,14.2657,14.2431,14.2431,4600.0
2005-10-04 11:05:00,18.97,18.97,18.96,18.97,7200.0,14.2506,14.2506,14.2431,14.2506,7200.0
2005-10-04 11:10:00,18.97,18.97,18.96,18.96,1600.0,14.2506,14.2506,14.2431,14.2431,1600.0
2005-10-04 11:15:00,18.95,18.97,18.95,18.96,2200.0,14.2356,14.2506,14.2356,14.2431,2200.0
2005-10-04 11:20:00,18.96,18.96,18.95,18.96,6800.0,14.2431,14.2431,14.2356,14.2431,6800.0
2005-10-04 11:25:00,18.96,18.96,18.95,18.96,7600.0,14.2431,14.2431,14.2356,14.2431,7600.0
2005-10-04 11:30:00,18.96,18.99,18.96,18.99,6200.0,14.2431,14.2657,14.2431,14.2657,6200.0
2005-10-04 11:35:00,18.98,18.99,18.98,18.99,4600.0,14.2581,14.2657,14.2581,14.2657,4600.0
2005-10-04 11:40:00,19.0,19.0,18.99,18.99,1600.0,14.2732,14.2732,14.2657,14.2657,1600.0
2005-10-04 11:45:00,18.99,18.99,18.98,18.98,800.0,14.2657,14.2657,14.2581,14.2581,800.0
2005-10-04 11:50:00,18.98,18.98,18.98,18.98,1600.0,14.2581,14.2581,14.2581,14.2581,1600.0
2005-10-04 11:55:00,18.98,19.0,18.97,19.0,3200.0,14.2581,14.2732,14.2506,14.2732,3200.0
2005-10-04 12:00:00,19.0,19.0,18.99,18.99,5400.0,14.2732,14.2732,14.2657,14.2657,5400.0
2005-10-04 12:05:00,18.99,18.99,18.97,18.97,2400.0,14.2657,14.2657,14.2506,14.2506,2400.0
2005-10-04 12:10:00,18.97,18.99,18.97,18.98,800.0,14.2506,14.2657,14.2506,14.2581,800.0
2005-10-04 12:15:00,18.98,18.98,18.97,18.97,800.0,14.2581,14.2581,14.2506,14.2506,800.0
2005-10-04 12:20:00,18.97,18.98,18.97,18.97,1600.0,14.2506,14.2581,14.2506,14.2506,1600.0
2005-10-04 12:25:00,18.98,18.98,18.97,18.97,2000.0,14.2581,14.2581,14.2506,14.2506,2000.0
2005-10-04 12:30:00,18.96,18.96,18.96,18.96,800.0,14.2431,14.2431,14.2431,14.2431,800.0
2005-10-04 12:35:00,18.96,18.96,18.96,18.96,0.0,14.2431,14.2431,14.2431,14.2431,0.0
2005-10-04 12:40:00,18.96,18.96,18.96,18.96,2200.0,14.2431,14.2431,14.2431,14.2431,2200.0
2005-10-04 12:45:00,18.96,18.96,18.96,18.96,400.0,14.2431,14.2431,14.2431,14.2431,400.0
2005-10-04 12:50:00,18.96,18.96,18.96,18.96,2200.0,14.2431,14.2431,14.2431,14.2431,2200.0
2005-10-04 12:55:00,18.96,18.96,18.95,18.95,2000.0,14.2431,14.2431,14.2356,14.2356,2000.0
2005-10-04 13:00:00,18.95,18.96,18.95,18.96,4200.0,14.2356,14.2431,14.2356,14.2431,4200.0
2005-10-04 13:05:00,18.95,18.95,18.95,18.95,1000.0,14.2356,14.2356,14.2356,14.2356,1000.0
2005-10-04 13:10:00,18.95,18.95,18.95,18.95,4200.0,14.2356,14.2356,14.2356,14.2356,4200.0
2005-10-04 13:15:00,18.95,18.95,18.95,18.95,1200.0,14.2356,14.2356,14.2356,14.2356,1200.0
2005-10-04 13:20:00,18.95,18.95,18.95,18.95,2600.0,14.2356,14.2356,14.2356,14.2356,2600.0
2005-10-04 13:25:00,18.95,18.95,18.93,18.94,800.0,14.2356,14.2356,14.2206,14.2281,800.0
2005-10-04 13:30:00,18.93,18.93,18.93,18.93,400.0,14.2206,14.2206,14.2206,14.2206,400.0
2005-10-04 13:35:00,18.91,18.91,18.89,18.89,2800.0,14.2056,14.2056,14.1905,14.1905,2800.0
2005-10-04 13:40:00,18.89,18.9,18.86,18.86,1000.0,14.1905,14.198,14.168,14.168,1000.0
2005-10-04 13:45:00,18.86,18.86,18.86,18.86,2600.0,14.168,14.168,14.168,14.168,2600.0
2005-10-04 13:50:00,18.85,18.86,18.85,18.86,1600.0,14.1605,14.168,14.1605,14.168,1600.0
2005-10-04 13:55:00,18.85,18.85,18.85,18.85,1600.0,14.1605,14.1605,14.1605,14.1605,1600.0
2005-10-04 14:00:00,18.84,18.85,18.84,18.85,800.0,14.153,14.1605,14.153,14.1605,800.0
2005-10-04 14:05:00,18.85,18.89,18.85,18.89,7400.0,14.1605,14.1905,14.1605,14.1905,7400.0
2005-10-04 14:10:00,18.88,18.88,18.86,18.86,600.0,14.183,14.183,14.168,14.168,600.0
2005-10-04 14:15:00,18.86,18.86,18.86,18.86,1400.0,14.168,14.168,14.168,14.168,1400.0
2005-10-04 14:20:00,18.86,18.86,18.86,18.86,600.0,14.168,14.168,14.168,14.168,600.0
2005-10-04 14:25:00,18.85,18.85,18.81,18.81,2000.0,14.1605,14.1605,14.1304,14.1304,2000.0
2005-10-04 14:30:00,18.78,18.78,18.78,18.78,800.0,14.1079,14.1079,14.1079,14.1079,800.0
2005-10-04 14:35:00,18.78,18.78,18.75,18.76,11400.0,14.1079,14.1079,14.0854,14.0929,11400.0
2005-10-04 14:40:00,18.77,18.79,18.76,18.79,2600.0,14.1004,14.1154,14.0929,14.1154,2600.0
2005-10-04 14:45:00,18.78,18.78,18.75,18.76,2800.0,14.1079,14.1079,14.0854,14.0929,2800.0
2005-10-04 14:50:00,18.76,18.76,18.75,18.76,3200.0,14.0929,14.0929,14.0854,14.0929,3200.0
2005-10-04 14:55:00,18.76,18.76,18.75,18.76,5600.0,14.0929,14.0929,14.0854,14.0929,5600.0
2005-10-04 15:00:00,18.76,18.76,18.75,18.75,3800.0,14.0929,14.0929,14.0854,14.0854,3800.0
2005-10-04 15:05:00,18.75,18.76,18.75,18.75,12000.0,14.0854,14.0929,14.0854,14.0854,12000.0
2005-10-04 15:10:00,18.75,18.75,18.75,18.75,6800.0,14.0854,14.0854,14.0854,14.0854,6800.0
2005-10-04 15:15:00,18.75,18.75,18.75,18.75,1400.0,14.0854,14.0854,14.0854,14.0854,1400.0
2005-10-04 15:20:00,18.75,18.75,18.75,18.75,14400.0,14.0854,14.0854,14.0854,14.0854,14400.0
2005-10-04 15:25:00,18.75,18.76,18.75,18.76,2400.0,14.0854,14.0929,14.0854,14.0929,2400.0
2005-10-04 15:30:00,18.77,18.77,18.76,18.77,6400.0,14.1004,14.1004,14.0929,14.1004,6400.0
2005-10-04 15:35:00,18.77,18.79,18.76,18.79,18800.0,14.1004,14.1154,14.0929,14.1154,18800.0
2005-10-04 15:40:00,18.8,18.81,18.78,18.79,9000.0,14.1229,14.1304,14.1079,14.1154,9000.0
2005-10-04 15:45:00,18.79,18.79,18.74,18.74,9800.0,14.1154,14.1154,14.0778,14.0778,9800.0
2005-10-04 15:50:00,18.74,18.79,18.74,18.79,9400.0,14.0778,14.1154,14.0778,14.1154,9400.0
2005-10-04 15:55:00,18.78,18.8,18.78,18.79,60600.0,14.1079,14.1229,14.1079,14.1154,60600.0
2005-10-05 09:30:00,18.75,18.75,18.73,18.73,2400.0,14.0854,14.0854,14.0703,14.0703,2400.0
2005-10-05 09:35:00,18.73,18.73,18.73,18.73,0.0,14.0703,14.0703,14.0703,14.0703,0.0
2005-10-05 09:40:00,18.68,18.68,18.65,18.65,3000.0,14.0328,14.0328,14.0102,14.0102,3000.0
2005-10-05 09:45:00,18.63,18.63,18.59,18.59,1400.0,13.9952,13.9952,13.9652,13.9652,1400.0
2005-10-05 09:50:00,18.59,18.59,18.59,18.59,0.0,13.9652,13.9652,13.9652,13.9652,0.0
2005-10-05 09:55:00,18.59,18.69,18.58,18.62,11200.0,13.9652,14.0403,13.9577,13.9877,11200.0
2005-10-05 10:00:00,18.6,18.61,18.6,18.61,1800.0,13.9727,13.9802,13.9727,13.9802,1800.0
2005-10-05 10:05:00,18.6,18.6,18.58,18.58,5400.0,13.9727,13.9727,13.9577,13.9577,5400.0
2005-10-05 10:10:00,18.58,18.58,18.58,18.58,20200.0,13.9577,13.9577,13.9577,13.9577,20200.0
2005-10-05 10:15:00,18.58,18.58,18.58,18.58,5400.0,13.9577,13.9577,13.9577,13.9577,5400.0
2005-10-05 10:20:00,18.58,18.59,18.58,18.59,6600.0,13.9577,13.9652,13.9577,13.9652,6600.0
2005-10-05 10:25:00,18.58,18.58,18.58,18.58,1600.0,13.9577,13.9577,13.9577,13.9577,1600.0
2005-10-05 10:30:00,18.58,18.58,18.58,18.58,11600.0,13.9577,13.9577,13.9577,13.9577,11600.0
2005-10-05 10:35:00,18.58,18.59,18.58,18.59,8400.0,13.9577,13.9652,13.9577,13.9652,8400.0
2005-10-05 10:40:00,18.59,18.59,18.58,18.59,1200.0,13.9652,13.9652,13.9577,13.9652,1200.0
2005-10-05 10:45:00,18.58,18.58,18.58,18.58,600.0,13.9577,13.9577,13.9577,13.9577,600.0
2005-10-05 10:50:00,18.58,18.58,18.58,18.58,2600.0,13.9577,13.9577,13.9577,13.9577,2600.0
2005-10-05 10:55:00,18.58,18.59,18.58,18.59,6400.0,13.9577,13.9652,13.9577,13.9652,6400.0
2005-10-05 11:00:00,18.59,18.59,18.58,18.58,5400.0,13.9652,13.9652,13.9577,13.9577,5400.0
2005-10-05 11:05:00,18.58,18.58,18.58,18.58,200.0,13.9577,13.9577,13.9577,13.9577,200.0
2005-10-05 11:10:00,18.58,18.58,18.58,18.58,200.0,13.9577,13.9577,13.9577,13.9577,200.0
2005-10-05 11:15:00,18.58,18.58,18.58,18.58,2200.0,13.9577,13.9577,13.9577,13.9577,2200.0
2005-10-05 11:20:00,18.58,18.58,18.58,18.58,2400.0,13.9577,13.9577,13.9577,13.9577,2400.0
2005-10-05 11:25:00,18.56,18.56,18.54,18.54,800.0,13.9426,13.9426,13.9276,13.9276,800.0
2005-10-05 11:30:00,18.53,18.54,18.5,18.5,1600.0,13.9201,13.9276,13.8976,13.8976,1600.0
2005-10-05 11:35:00,18.5,18.5,18.48,18.48,800.0,13.8976,13.8976,13.8825,13.8825,800.0
2005-10-05 11:40:00,18.48,18.48,18.38,18.39,26000.0,13.8825,13.8825,13.8074,13.8149,26000.0
2005-10-05 11:45:00,18.39,18.39,18.32,18.33,9800.0,13.8149,13.8149,13.7623,13.7698,9800.0
2005-10-05 11:50:00,18.32,18.32,18.28,18.28,10800.0,13.7623,13.7623,13.7323,13.7323,10800.0
2005-10-05 11:55:00,18.28,18.28,18.25,18.25,2400.0,13.7323,13.7323,13.7097,13.7097,2400.0
2005-10-05 12:00:00,18.25,18.25,18.22,18.22,6000.0,13.7097,13.7097,13.6872,13.6872,6000.0
2005-10-05 12:05:00,18.2,18.22,18.18,18.2,6800.0,13.6722,13.6872,13.6572,13.6722,6800.0
2005-10-05 12:10:00,18.2,18.23,18.2,18.22,5600.0,13.6722,13.6947,13.6722,13.6872,5600.0
2005-10-05 12:15:00,18.22,18.25,18.22,18.25,10000.0,13.6872,13.7097,13.6872,13.7097,10000.0
2005-10-05 12:20:00,18.25,18.29,18.25,18.27,4000.0,13.7097,13.7398,13.7097,13.7248,4000.0
2005-10-05 12:25:00,18.28,18.28,18.26,18.28,2200.0,13.7323,13.7323,13.7173,13.7323,2200.0
2005-10-05 12:30:00,18.28,18.28,18.27,18.28,4000.0,13.7323,13.7323,13.7248,13.7323,4000.0
2005-10-05 12:35:00,18.29,18.29,18.27,18.28,2200.0,13.7398,13.7398,13.7248,13.7323,2200.0
2005-10-05 12:40:00,18.27,18.28,18.25,18.26,5200.0,13.7248,13.7323,13.7097,13.7173,5200.0
2005-10-05 12:45:00,18.25,18.28,18.25,18.28,2400.0,13.7097,13.7323,13.7097,13.7323,2400.0
2005-10-05 12:50:00,18.28,18.29,18.28,18.29,2400.0,13.7323,13.7398,13.7323,13.7398,2400.0
2005-10-05 12:55:00,18.29,18.3,18.29,18.3,2600.0,13.7398,13.7473,13.7398,13.7473,2600.0
2005-10-05 13:00:00,18.32,18.34,18.32,18.34,2200.0,13.7623,13.7774,13.7623,13.7774,2200.0
2005-10-05 13:05:00,18.33,18.34,18.33,18.34,1600.0,13.7698,13.7774,13.7698,13.7774,1600.0
2005-10-05 13:10:00,18.34,18.36,18.34,18.34,1400.0,13.7774,13.7924,13.7774,13.7774,1400.0
2005-10-05 13:15:00,18.35,18.36,18.35,18.36,2600.0,13.7849,13.7924,13.7849,13.7924,2600.0
2005-10-05 13:20:00,18.38,18.43,18.38,18.43,1200.0,13.8074,13.845,13.8074,13.845,1200.0
2005-10-05 13:25:00,18.41,18.41,18.4,18.4,1400.0,13.8299,13.8299,13.8224,13.8224,1400.0
2005-10-05 13:30:00,18.4,18.4,18.4,18.4,1400.0,13.8224,13.8224,13.8224,13.8224,1400.0
2005-10-05 13:35:00,18.41,18.42,18.4,18.4,7600.0,13.8299,13.8375,13.8224,13.8224,7600.0
2005-10-05 13:40:00,18.4,18.4,18.4,18.4,600.0,13.8224,13.8224,13.8224,13.8224,600.0
2005-10-05 13:45:00,18.4,18.4,18.4,18.4,39600.0,13.8224,13.8224,13.8224,13.8224,39600.0
2005-10-05 13:50:00,18.4,18.4,18.4,18.4,0.0,13.8224,13.8224,13.8224,13.8224,0.0
2005-10-05 13:55:00,18.39,18.39,18.38,18.38,2000.0,13.8149,13.8149,13.8074,13.8074,2000.0
2005-10-05 14:00:00,18.38,18.38,18.38,18.38,1200.0,13.8074,13.8074,13.8074,13.8074,1200.0
2005-10-05 14:05:00,18.38,18.38,18.36,18.36,400.0,13.8074,13.8074,13.7924,13.7924,400.0
2005-10-05 14:10:00,18.36,18.36,18.36,18.36,800.0,13.7924,13.7924,13.7924,13.7924,800.0
2005-10-05 14:15:00,18.36,18.38,18.36,18.36,19000.0,13.7924,13.8074,13.7924,13.7924,19000.0
2005-10-05 14:20:00,18.36,18.37,18.36,18.37,1400.0,13.7924,13.7999,13.7924,13.7999,1400.0
2005-10-05 14:25:00,18.38,18.39,18.38,18.38,1200.0,13.8074,13.8149,13.8074,13.8074,1200.0
2005-10-05 14:30:00,18.38,18.39,18.37,18.37,5800.0,13.8074,13.8149,13.7999,13.7999,5800.0
2005-10-05 14:35:00,18.36,18.36,18.36,18.36,600.0,13.7924,13.7924,13.7924,13.7924,600.0
2005-10-05 14:40:00,18.37,18.37,18.36,18.36,2000.0,13.7999,13.7999,13.7924,13.7924,2000.0
2005-10-05 14:45:00,18.36,18.36,18.35,18.35,1600.0,13.7924,13.7924,13.7849,13.7849,1600.0
2005-10-05 14:50:00,18.36,18.36,18.36,18.36,3400.0,13.7924,13.7924,13.7924,13.7924,3400.0
2005-10-05 14:55:00,18.36,18.36,18.35,18.36,5400.0,13.7924,13.7924,13.7849,13.7924,5400.0
2005-10-05 15:00:00,18.36,18.36,18.35,18.35,6000.0,13.7924,13.7924,13.7849,13.7849,6000.0
2005-10-05 15:05:00,18.35,18.36,18.33,18.35,16200.0,13.7849,13.7924,13.7698,13.7849,16200.0
2005-10-05 15:10:00,18.33,18.34,18.33,18.33,2400.0,13.7698,13.7774,13.7698,13.7698,2400.0
2005-10-05 15:15:00,18.33,18.34,18.33,18.33,4200.0,13.7698,13.7774,13.7698,13.7698,4200.0
2005-10-05 15:20:00,18.33,18.33,18.32,18.32,5200.0,13.7698,13.7698,13.7623,13.7623,5200.0
2005-10-05 15:25:00,18.32,18.32,18.3,18.32,3600.0,13.7623,13.7623,13.7473,13.7623,3600.0
2005-10-05 15:30:00,18.31,18.31,18.3,18.31,4600.0,13.7548,13.7548,13.7473,13.7548,4600.0
2005-10-05 15:35:00,18.3,18.3,18.29,18.29,5200.0,13.7473,13.7473,13.7398,13.7398,5200.0
2005-10-05 15:40:00,18.28,18.29,18.28,18.29,600.0,13.7323,13.7398,13.7323,13.7398,600.0
2005-10-05 15:45:00,18.28,18.28,18.27,18.27,14800.0,13.7323,13.7323,13.7248,13.7248,14800.0
2005-10-05 15:50:00,18.26,18.29,18.26,18.27,9200.0,13.7173,13.7398,13.7173,13.7248,9200.0
2005-10-05 15:55:00,18.26,18.26,18.23,18.23,16600.0,13.7173,13.7173,13.6947,13.6947,16600.0
2005-10-06 09:35:00,18.28,18.28,18.23,18.23,14000.0,13.7323,13.7323,13.6947,13.6947,14000.0
2005-10-06 09:40:00,18.23,18.25,18.23,18.25,1800.0,13.6947,13.7097,13.6947,13.7097,1800.0
2005-10-06 09:45:00,18.25,18.25,18.18,18.18,9200.0,13.7097,13.7097,13.6572,13.6572,9200.0
2005-10-06 09:50:00,18.18,18.18,18.17,18.17,1600.0,13.6572,13.6572,13.6497,13.6497,1600.0
2005-10-06 09:55:00,18.2,18.24,18.2,18.24,3200.0,13.6722,13.7022,13.6722,13.7022,3200.0
2005-10-06 10:00:00,18.27,18.27,18.23,18.25,3800.0,13.7248,13.7248,13.6947,13.7097,3800.0
2005-10-06 10:05:00,18.25,18.25,18.17,18.17,3000.0,13.7097,13.7097,13.6497,13.6497,3000.0
2005-10-06 10:10:00,18.17,18.2,18.17,18.18,9400.0,13.6497,13.6722,13.6497,13.6572,9400.0
2005-10-06 10:15:00,18.18,18.18,18.15,18.16,4800.0,13.6572,13.6572,13.6346,13.6421,4800.0
2005-10-06 10:20:00,18.16,18.18,18.16,18.16,3200.0,13.6421,13.6572,13.6421,13.6421,3200.0
2005-10-06 10:25:00,18.17,18.18,18.17,18.18,2600.0,13.6497,13.6572,13.6497,13.6572,2600.0
2005-10-06 10:30:00,18.2,18.22,18.2,18.22,1600.0,13.6722,13.6872,13.6722,13.6872,1600.0
2005-10-06 10:35:00,18.21,18.22,18.21,18.21,2400.0,13.6797,13.6872,13.6797,13.6797,2400.0
2005-10-06 10:40:00,18.22,18.25,18.22,18.25,4200.0,13.6872,13.7097,13.6872,13.7097,4200.0
2005-10-06 10:45:00,18.25,18.27,18.25,18.27,800.0,13.7097,13.7248,13.7097,13.7248,800.0
2005-10-06 10:50:00,18.29,18.36,18.29,18.36,11400.0,13.7398,13.7924,13.7398,13.7924,11400.0
2005-10-06 10:55:00,18.36,18.38,18.36,18.38,15800.0,13.7924,13.8074,13.7924,13.8074,15800.0
2005-10-06 11:00:00,18.38,18.38,18.38,18.38,36000.0,13.8074,13.8074,13.8074,13.8074,36000.0
2005-10-06 11:05:00,18.38,18.41,18.37,18.41,13000.0,13.8074,13.8299,13.7999,13.8299,13000.0
2005-10-06 11:10:00,18.41,18.45,18.41,18.45,5200.0,13.8299,13.86,13.8299,13.86,5200.0
2005-10-06 11:15:00,18.45,18.48,18.25,18.48,24000.0,13.86,13.8825,13.7097,13.8825,24000.0
2005-10-06 11:20:00,18.48,18.49,18.47,18.47,2800.0,13.8825,13.89,13.875,13.875,2800.0
2005-10-06 11:25:00,18.45,18.45,18.42,18.42,3200.0,13.86,13.86,13.8375,13.8375,3200.0
2005-10-06 11:30:00,18.42,18.42,18.41,18.41,5200.0,13.8375,13.8375,13.8299,13.8299,5200.0
2005-10-06 11:35:00,18.41,18.41,18.41,18.41,800.0,13.8299,13.8299,13.8299,13.8299,800.0
2005-10-06 11:40:00,18.42,18.42,18.41,18.41,4000.0,13.8375,13.8375,13.8299,13.8299,4000.0
2005-10-06 11:45:00,18.41,18.41,18.41,18.41,3800.0,13.8299,13.8299,13.8299,13.8299,3800.0
2005-10-06 11:50:00,18.41,18.42,18.41,18.42,4200.0,13.8299,13.8375,13.8299,13.8375,4200.0
2005-10-06 11:55:00,18.42,18.43,18.42,18.43,2600.0,13.8375,13.845,13.8375,13.845,2600.0
2005-10-06 12:00:00,18.43,18.43,18.43,18.43,1200.0,13.845,13.845,13.845,13.845,1200.0
2005-10-06 12:05:00,18.44,18.47,18.44,18.46,5600.0,13.8525,13.875,13.8525,13.8675,5600.0
2005-10-06 12:10:00,18.46,18.46,18.45,18.45,1800.0,13.8675,13.8675,13.86,13.86,1800.0
2005-10-06 12:15:00,18.44,18.45,18.44,18.44,3000.0,13.8525,13.86,13.8525,13.8525,3000.0
2005-10-06 12:20:00,18.44,18.44,18.43,18.43,1000.0,13.8525,13.8525,13.845,13.845,1000.0
2005-10-06 12:25:00,18.43,18.43,18.43,18.43,6000.0,13.845,13.845,13.845,13.845,6000.0
2005-10-06 12:30:00,18.43,18.43,18.43,18.43,11200.0,13.845,13.845,13.845,13.845,11200.0
2005-10-06 12:35:00,18.41,18.42,18.4,18.4,3800.0,13.8299,13.8375,13.8224,13.8224,3800.0
2005-10-06 12:40:00,18.4,18.41,18.4,18.41,9200.0,13.8224,13.8299,13.8224,13.8299,9200.0
2005-10-06 12:45:00,18.4,18.41,18.4,18.41,1600.0,13.8224,13.8299,13.8224,13.8299,1600.0
2005-10-06 12:50:00,18.41,18.41,18.41,18.41,800.0,13.8299,13.8299,13.8299,13.8299,800.0
2005-10-06 12:55:00,18.42,18.42,18.4,18.42,2800.0,13.8375,13.8375,13.8224,13.8375,2800.0
2005-10-06 13:00:00,18.41,18.42,18.41,18.42,2600.0,13.8299,13.8375,13.8299,13.8375,2600.0
2005-10-06 13:05:00,18.42,18.42,18.39,18.39,4400.0,13.8375,13.8375,13.8149,13.8149,4400.0
2005-10-06 13:10:00,18.39,18.4,18.39,18.4,3200.0,13.8149,13.8224,13.8149,13.8224,3200.0
2005-10-06 13:15:00,18.39,18.4,18.39,18.4,800.0,13.8149,13.8224,13.8149,13.8224,800.0
2005-10-06 13:20:00,18.39,18.39,18.38,18.38,4000.0,13.8149,13.8149,13.8074,13.8074,4000.0
2005-10-06 13:25:00,18.38,18.38,18.36,18.36,1200.0,13.8074,13.8074,13.7924,13.7924,1200.0
2005-10-06 13:30:00,18.36,18.36,18.35,18.35,1800.0,13.7924,13.7924,13.7849,13.7849,1800.0
2005-10-06 13:35:00,18.36,18.36,18.35,18.36,4000.0,13.7924,13.7924,13.7849,13.7924,4000.0
2005-10-06 13:40:00,18.36,18.36,18.33,18.33,1800.0,13.7924,13.7924,13.7698,13.7698,1800.0
2005-10-06 13:45:00,18.33,18.33,18.3,18.3,3600.0,13.7698,13.7698,13.7473,13.7473,3600.0
2005-10-06 13:50:00,18.3,18.3,18.28,18.28,7600.0,13.7473,13.7473,13.7323,13.7323,7600.0
2005-10-06 13:55:00,18.28,18.28,18.25,18.25,4000.0,13.7323,13.7323,13.7097,13.7097,4000.0
2005-10-06 14:00:00,18.24,18.25,18.23,18.23,2000.0,13.7022,13.7097,13.6947,13.6947,2000.0
2005-10-06 14:05:00,18.23,18.25,18.23,18.25,3600.0,13.6947,13.7097,13.6947,13.7097,3600.0
2005-10-06 14:10:00,18.25,18.25,18.25,18.25,1000.0,13.7097,13.7097,13.7097,13.7097,1000.0
2005-10-06 14:15:00,18.25,18.28,18.25,18.28,13000.0,13.7097,13.7323,13.7097,13.7323,13000.0
2005-10-06 14:20:00,18.28,18.3,18.28,18.3,21000.0,13.7323,13.7473,13.7323,13.7473,21000.0
2005-10-06 14:25:00,18.3,18.34,18.3,18.32,27800.0,13.7473,13.7774,13.7473,13.7623,27800.0
2005-10-06 14:30:00,18.33,18.33,18.32,18.33,15400.0,13.7698,13.7698,13.7623,13.7698,15400.0
2005-10-06 14:35:00,18.33,18.33,18.33,18.33,6200.0,13.7698,13.7698,13.7698,13.7698,6200.0
2005-10-06 14:40:00,18.33,18.33,18.32,18.33,2400.0,13.7698,13.7698,13.7623,13.7698,2400.0
2005-10-06 14:45:00,18.33,18.33,18.32,18.33,8000.0,13.7698,13.7698,13.7623,13.7698,8000.0
2005-10-06 14:50:00,18.33,18.33,18.3,18.31,6200.0,13.7698,13.7698,13.7473,13.7548,6200.0
2005-10-06 14:55:00,18.31,18.31,18.3,18.31,7000.0,13.7548,13.7548,13.7473,13.7548,7000.0
2005-10-06 15:00:00,18.31,18.32,18.3,18.32,13000.0,13.7548,13.7623,13.7473,13.7623,13000.0
2005-10-06 15:05:00,18.32,18.32,18.3,18.31,11200.0,13.7623,13.7623,13.7473,13.7548,11200.0
2005-10-06 15:10:00,18.31,18.35,18.31,18.35,12000.0,13.7548,13.7849,13.7548,13.7849,12000.0
2005-10-06 15:15:00,18.35,18.35,18.33,18.33,6000.0,13.7849,13.7849,13.7698,13.7698,6000.0
2005-10-06 15:20:00,18.34,18.34,18.33,18.33,3600.0,13.7774,13.7774,13.7698,13.7698,3600.0
2005-10-06 15:25:00,18.34,18.35,18.33,18.33,20600.0,13.7774,13.7849,13.7698,13.7698,20600.0
2005-10-06 15:30:00,18.33,18.34,18.27,18.28,64600.0,13.7698,13.7774,13.7248,13.7323,64600.0
2005-10-06 15:35:00,18.28,18.28,18.28,18.28,9600.0,13.7323,13.7323,13.7323,13.7323,9600.0
2005-10-06 15:40:00,18.28,18.3,18.28,18.3,28800.0,13.7323,13.7473,13.7323,13.7473,28800.0
2005-10-06 15:45:00,18.3,18.3,18.3,18.3,4200.0,13.7473,13.7473,13.7473,13.7473,4200.0
2005-10-06 15:50:00,18.3,18.36,18.3,18.34,12200.0,13.7473,13.7924,13.7473,13.7774,12200.0
2005-10-06 15:55:00,18.33,18.33,18.31,18.32,18800.0,13.7698,13.7698,13.7548,13.7623,18800.0
2005-10-07 09:35:00,18.38,18.48,18.38,18.41,6800.0,13.8074,13.8825,13.8074,13.8299,6800.0
2005-10-07 09:40:00,18.48,18.54,18.48,18.54,4000.0,13.8825,13.9276,13.8825,13.9276,4000.0
2005-10-07 09:45:00,18.55,18.55,18.53,18.53,2600.0,13.9351,13.9351,13.9201,13.9201,2600.0
2005-10-07 09:50:00,18.51,18.52,18.48,18.48,2000.0,13.9051,13.9126,13.8825,13.8825,2000.0
2005-10-07 09:55:00,18.49,18.49,18.47,18.48,1600.0,13.89,13.89,13.875,13.8825,1600.0
2005-10-07 10:00:00,18.49,18.49,18.46,18.49,2000.0,13.89,13.89,13.8675,13.89,2000.0
2005-10-07 10:05:00,18.49,18.49,18.45,18.45,3400.0,13.89,13.89,13.86,13.86,3400.0
2005-10-07 10:10:00,18.43,18.43,18.39,18.41,5400.0,13.845,13.845,13.8149,13.8299,5400.0
2005-10-07 10:15:00,18.41,18.43,18.41,18.43,1400.0,13.8299,13.845,13.8299,13.845,1400.0
2005-10-07 10:20:00,18.43,18.43,18.4,18.4,1600.0,13.845,13.845,13.8224,13.8224,1600.0
2005-10-07 10:25:00,18.43,18.45,18.43,18.43,3400.0,13.845,13.86,13.845,13.845,3400.0
2005-10-07 10:30:00,18.43,18.43,18.42,18.42,3000.0,13.845,13.845,13.8375,13.8375,3000.0
2005-10-07 10:35:00,18.43,18.45,18.42,18.45,4000.0,13.845,13.86,13.8375,13.86,4000.0
2005-10-07 10:40:00,18.45,18.45,18.44,18.45,2200.0,13.86,13.86,13.8525,13.86,2200.0
2005-10-07 10:45:00,18.44,18.44,18.39,18.39,2000.0,13.8525,13.8525,13.8149,13.8149,2000.0
2005-10-07 10:50:00,18.38,18.39,18.38,18.39,1800.0,13.8074,13.8149,13.8074,13.8149,1800.0
2005-10-07 10:55:00,18.39,18.4,18.38,18.38,2200.0,13.8149,13.8224,13.8074,13.8074,2200.0
2005-10-07 11:00:00,18.39,18.4,18.36,18.36,2600.0,13.8149,13.8224,13.7924,13.7924,2600.0
2005-10-07 11:05:00,18.36,18.4,18.36,18.38,2600.0,13.7924,13.8224,13.7924,13.8074,2600.0
2005-10-07 11:10:00,18.38,18.39,18.38,18.39,1400.0,13.8074,13.8149,13.8074,13.8149,1400.0
2005-10-07 11:15:00,18.39,18.39,18.39,18.39,600.0,13.8149,13.8149,13.8149,13.8149,600.0
2005-10-07 11:20:00,18.39,18.4,18.39,18.4,1200.0,13.8149,13.8224,13.8149,13.8224,1200.0
2005-10-07 11:25:00,18.4,18.41,18.4,18.41,400.0,13.8224,13.8299,13.8224,13.8299,400.0
2005-10-07 11:30:00,18.41,18.43,18.41,18.43,2400.0,13.8299,13.845,13.8299,13.845,2400.0
2005-10-07 11:35:00,18.43,18.43,18.42,18.42,2000.0,13.845,13.845,13.8375,13.8375,2000.0
2005-10-07 11:40:00,18.42,18.42,18.42,18.42,200.0,13.8375,13.8375,13.8375,13.8375,200.0
2005-10-07 11:45:00,18.41,18.41,18.38,18.38,3000.0,13.8299,13.8299,13.8074,13.8074,3000.0
2005-10-07 11:50:00,18.38,18.39,18.38,18.39,6200.0,13.8074,13.8149,13.8074,13.8149,6200.0
2005-10-07 11:55:00,18.4,18.41,18.4,18.41,1400.0,13.8224,13.8299,13.8224,13.8299,1400.0
2005-10-07 12:00:00,18.41,18.41,18.4,18.4,2400.0,13.8299,13.8299,13.8224,13.8224,2400.0
2005-10-07 12:05:00,18.4,18.4,18.39,18.39,1200.0,13.8224,13.8224,13.8149,13.8149,1200.0
2005-10-07 12:10:00,18.4,18.4,18.4,18.4,1200.0,13.8224,13.8224,13.8224,13.8224,1200.0
2005-10-07 12:15:00,18.36,18.36,18.34,18.35,5000.0,13.7924,13.7924,13.7774,13.7849,5000.0
2005-10-07 12:20:00,18.34,18.35,18.34,18.35,2600.0,13.7774,13.7849,13.7774,13.7849,2600.0
2005-10-07 12:25:00,18.35,18.35,18.33,18.34,2600.0,13.7849,13.7849,13.7698,13.7774,2600.0
2005-10-07 12:30:00,18.34,18.35,18.34,18.35,800.0,13.7774,13.7849,13.7774,13.7849,800.0
2005-10-07 12:35:00,18.35,18.35,18.35,18.35,1200.0,13.7849,13.7849,13.7849,13.7849,1200.0
2005-10-07 12:40:00,18.35,18.35,18.35,18.35,5200.0,13.7849,13.7849,13.7849,13.7849,5200.0
2005-10-07 12:45:00,18.34,18.34,18.34,18.34,800.0,13.7774,13.7774,13.7774,13.7774,800.0
2005-10-07 12:50:00,18.34,18.34,18.34,18.34,2600.0,13.7774,13.7774,13.7774,13.7774,2600.0
2005-10-07 12:55:00,18.34,18.34,18.34,18.34,600.0,13.7774,13.7774,13.7774,13.7774,600.0
2005-10-07 13:00:00,18.34,18.34,18.34,18.34,600.0,13.7774,13.7774,13.7774,13.7774,600.0
2005-10-07 13:05:00,18.34,18.34,18.34,18.34,2200.0,13.7774,13.7774,13.7774,13.7774,2200.0
2005-10-07 13:10:00,18.34,18.35,18.33,18.34,2600.0,13.7774,13.7849,13.7698,13.7774,2600.0
2005-10-07 13:15:00,18.34,18.35,18.34,18.34,2200.0,13.7774,13.7849,13.7774,13.7774,2200.0
2005-10-07 13:20:00,18.34,18.34,18.33,18.33,8200.0,13.7774,13.7774,13.7698,13.7698,8200.0
2005-10-07 13:25:00,18.33,18.35,18.33,18.34,3600.0,13.7698,13.7849,13.7698,13.7774,3600.0
2005-10-07 13:30:00,18.34,18.34,18.34,18.34,800.0,13.7774,13.7774,13.7774,13.7774,800.0
2005-10-07 13:35:00,18.34,18.34,18.34,18.34,600.0,13.7774,13.7774,13.7774,13.7774,600.0
2005-10-07 13:40:00,18.34,18.34,18.32,18.32,1800.0,13.7774,13.7774,13.7623,13.7623,1800.0
2005-10-07 13:45:00,18.32,18.32,18.32,18.32,600.0,13.7623,13.7623,13.7623,13.7623,600.0
2005-10-07 13:50:00,18.31,18.31,18.31,18.31,200.0,13.7548,13.7548,13.7548,13.7548,200.0
2005-10-07 13:55:00,18.29,18.29,18.25,18.25,17000.0,13.7398,13.7398,13.7097,13.7097,17000.0
2005-10-07 14:00:00,18.25,18.26,18.25,18.26,4600.0,13.7097,13.7173,13.7097,13.7173,4600.0
2005-10-07 14:05:00,18.26,18.26,18.23,18.23,4200.0,13.7173,13.7173,13.6947,13.6947,4200.0
2005-10-07 14:10:00,18.23,18.24,18.23,18.23,3800.0,13.6947,13.7022,13.6947,13.6947,3800.0
2005-10-07 14:15:00,18.23,18.23,18.22,18.22,2800.0,13.6947,13.6947,13.6872,13.6872,2800.0
2005-10-07 14:20:00,18.22,18.23,18.22,18.23,3200.0,13.6872,13.6947,13.6872,13.6947,3200.0
2005-10-07 14:25:00,18.22,18.23,18.21,18.21,3000.0,13.6872,13.6947,13.6797,13.6797,3000.0
2005-10-07 14:30:00,18.19,18.22,18.16,18.22,16400.0,13.6647,13.6872,13.6421,13.6872,16400.0
2005-10-07 14:35:00,18.2,18.24,18.2,18.24,4600.0,13.6722,13.7022,13.6722,13.7022,4600.0
2005-10-07 14:40:00,18.24,18.25,18.22,18.25,5800.0,13.7022,13.7097,13.6872,13.7097,5800.0
2005-10-07 14:45:00,18.25,18.27,18.23,18.25,10800.0,13.7097,13.7248,13.6947,13.7097,10800.0
2005-10-07 14:50:00,18.25,18.27,18.25,18.27,10800.0,13.7097,13.7248,13.7097,13.7248,10800.0
2005-10-07 14:55:00,18.26,18.26,18.19,18.19,11200.0,13.7173,13.7173,13.6647,13.6647,11200.0
2005-10-07 15:00:00,18.2,18.22,18.2,18.22,10000.0,13.6722,13.6872,13.6722,13.6872,10000.0
2005-10-07 15:05:00,18.22,18.22,18.21,18.22,6600.0,13.6872,13.6872,13.6797,13.6872,6600.0
2005-10-07 15:10:00,18.22,18.22,18.21,18.21,1600.0,13.6872,13.6872,13.6797,13.6797,1600.0
2005-10-07 15:15:00,18.21,18.23,18.21,18.22,14000.0,13.6797,13.6947,13.6797,13.6872,14000.0
2005-10-07 15:20:00,18.23,18.24,18.23,18.24,4600.0,13.6947,13.7022,13.6947,13.7022,4600.0
2005-10-07 15:25:00,18.24,18.25,18.24,18.25,12400.0,13.7022,13.7097,13.7022,13.7097,12400.0
2005-10-07 15:30:00,18.25,18.25,18.25,18.25,10000.0,13.7097,13.7097,13.7097,13.7097,10000.0
2005-10-07 15:35:00,18.25,18.25,18.25,18.25,3000.0,13.7097,13.7097,13.7097,13.7097,3000.0
2005-10-07 15:40:00,18.25,18.25,18.25,18.25,5200.0,13.7097,13.7097,13.7097,13.7097,5200.0
2005-10-07 15:45:00,18.24,18.24,18.23,18.23,10000.0,13.7022,13.7022,13.6947,13.6947,10000.0
2005-10-07 15:50:00,18.23,18.24,18.23,18.23,26000.0,13.6947,13.7022,13.6947,13.6947,26000.0
2005-10-07 15:55:00,18.24,18.24,18.24,18.24,7400.0,13.7022,13.7022,13.7022,13.7022,7400.0
2005-10-10 09:35:00,18.33,18.33,18.33,18.33,3400.0,13.7698,13.7698,13.7698,13.7698,3400.0
2005-10-10 09:40:00,18.29,18.29,18.23,18.25,6600.0,13.7398,13.7398,13.6947,13.7097,6600.0
2005-10-10 09:45:00,18.24,18.25,18.24,18.25,3000.0,13.7022,13.7097,13.7022,13.7097,3000.0
2005-10-10 09:50:00,18.25,18.25,18.22,18.23,2000.0,13.7097,13.7097,13.6872,13.6947,2000.0
2005-10-10 09:55:00,18.23,18.23,18.22,18.22,1000.0,13.6947,13.6947,13.6872,13.6872,1000.0
2005-10-10 10:00:00,18.22,18.22,18.17,18.17,1000.0,13.6872,13.6872,13.6497,13.6497,1000.0
2005-10-10 10:05:00,18.17,18.24,18.17,18.21,10000.0,13.6497,13.7022,13.6497,13.6797,10000.0
2005-10-10 10:10:00,18.23,18.24,18.23,18.23,4600.0,13.6947,13.7022,13.6947,13.6947,4600.0
2005-10-10 10:15:00,18.24,18.27,18.24,18.27,1400.0,13.7022,13.7248,13.7022,13.7248,1400.0
2005-10-10 10:20:00,18.27,18.31,18.27,18.29,12200.0,13.7248,13.7548,13.7248,13.7398,12200.0
2005-10-10 10:25:00,18.3,18.3,18.29,18.3,3200.0,13.7473,13.7473,13.7398,13.7473,3200.0
2005-10-10 10:30:00,18.3,18.3,18.28,18.28,400.0,13.7473,13.7473,13.7323,13.7323,400.0
2005-10-10 10:35:00,18.28,18.28,18.27,18.27,1400.0,13.7323,13.7323,13.7248,13.7248,1400.0
2005-10-10 10:40:00,18.27,18.28,18.27,18.27,4200.0,13.7248,13.7323,13.7248,13.7248,4200.0
2005-10-10 10:45:00,18.28,18.3,18.28,18.28,3000.0,13.7323,13.7473,13.7323,13.7323,3000.0
2005-10-10 10:50:00,18.27,18.28,18.27,18.28,2200.0,13.7248,13.7323,13.7248,13.7323,2200.0
2005-10-10 10:55:00,18.27,18.27,18.27,18.27,1400.0,13.7248,13.7248,13.7248,13.7248,1400.0
2005-10-10 11:00:00,18.27,18.3,18.27,18.3,3000.0,13.7248,13.7473,13.7248,13.7473,3000.0
2005-10-10 11:05:00,18.31,18.32,18.31,18.32,1200.0,13.7548,13.7623,13.7548,13.7623,1200.0
2005-10-10 11:10:00,18.32,18.34,18.32,18.34,5800.0,13.7623,13.7774,13.7623,13.7774,5800.0
2005-10-10 11:15:00,18.34,18.35,18.32,18.32,1600.0,13.7774,13.7849,13.7623,13.7623,1600.0
2005-10-10 11:20:00,18.33,18.35,18.33,18.35,3200.0,13.7698,13.7849,13.7698,13.7849,3200.0
2005-10-10 11:25:00,18.35,18.36,18.35,18.36,1400.0,13.7849,13.7924,13.7849,13.7924,1400.0
2005-10-10 11:30:00,18.37,18.37,18.36,18.36,1600.0,13.7999,13.7999,13.7924,13.7924,1600.0
2005-10-10 11:35:00,18.36,18.36,18.35,18.35,3000.0,13.7924,13.7924,13.7849,13.7849,3000.0
2005-10-10 11:40:00,18.36,18.36,18.35,18.35,2000.0,13.7924,13.7924,13.7849,13.7849,2000.0
2005-10-10 11:45:00,18.35,18.36,18.35,18.35,1400.0,13.7849,13.7924,13.7849,13.7849,1400.0
2005-10-10 11:50:00,18.36,18.39,18.36,18.38,8800.0,13.7924,13.8149,13.7924,13.8074,8800.0
2005-10-10 11:55:00,18.39,18.39,18.39,18.39,1400.0,13.8149,13.8149,13.8149,13.8149,1400.0
2005-10-10 12:00:00,18.39,18.41,18.39,18.41,2600.0,13.8149,13.8299,13.8149,13.8299,2600.0
2005-10-10 12:05:00,18.41,18.41,18.41,18.41,5000.0,13.8299,13.8299,13.8299,13.8299,5000.0
2005-10-10 12:10:00,18.41,18.42,18.41,18.42,1000.0,13.8299,13.8375,13.8299,13.8375,1000.0
2005-10-10 12:15:00,18.42,18.42,18.42,18.42,1000.0,13.8375,13.8375,13.8375,13.8375,1000.0
2005-10-10 12:20:00,18.43,18.46,18.43,18.46,8000.0,13.845,13.8675,13.845,13.8675,8000.0
2005-10-10 12:25:00,18.46,18.46,18.45,18.45,2400.0,13.8675,13.8675,13.86,13.86,2400.0
2005-10-10 12:30:00,18.45,18.46,18.45,18.45,1400.0,13.86,13.8675,13.86,13.86,1400.0
2005-10-10 12:35:00,18.45,18.45,18.45,18.45,0.0,13.86,13.86,13.86,13.86,0.0
2005-10-10 12:40:00,18.45,18.45,18.45,18.45,6000.0,13.86,13.86,13.86,13.86,6000.0
2005-10-10 12:45:00,18.45,18.45,18.44,18.45,4800.0,13.86,13.86,13.8525,13.86,4800.0
2005-10-10 12:50:00,18.45,18.48,18.45,18.45,8000.0,13.86,13.8825,13.86,13.86,8000.0
2005-10-10 12:55:00,18.46,18.46,18.45,18.46,4600.0,13.8675,13.8675,13.86,13.8675,4600.0
2005-10-10 13:00:00,18.46,18.46,18.45,18.45,1200.0,13.8675,13.8675,13.86,13.86,1200.0
2005-10-10 13:05:00,18.45,18.45,18.45,18.45,0.0,13.86,13.86,13.86,13.86,0.0
2005-10-10 13:10:00,18.46,18.46,18.43,18.43,1600.0,13.8675,13.8675,13.845,13.845,1600.0
2005-10-10 13:15:00,18.44,18.44,18.44,18.44,200.0,13.8525,13.8525,13.8525,13.8525,200.0
2005-10-10 13:20:00,18.44,18.45,18.44,18.45,9800.0,13.8525,13.86,13.8525,13.86,9800.0
2005-10-10 13:25:00,18.45,18.46,18.45,18.46,8800.0,13.86,13.8675,13.86,13.8675,8800.0
2005-10-10 13:30:00,18.46,18.46,18.46,18.46,6800.0,13.8675,13.8675,13.8675,13.8675,6800.0
2005-10-10 13:35:00,18.46,18.46,18.46,18.46,0.0,13.8675,13.8675,13.8675,13.8675,0.0
2005-10-10 13:40:00,18.46,18.46,18.44,18.45,12600.0,13.8675,13.8675,13.8525,13.86,12600.0
2005-10-10 13:45:00,18.45,18.45,18.45,18.45,0.0,13.86,13.86,13.86,13.86,0.0
2005-10-10 13:50:00,18.43,18.45,18.43,18.44,3000.0,13.845,13.86,13.845,13.8525,3000.0
2005-10-10 13:55:00,18.45,18.46,18.45,18.46,5200.0,13.86,13.8675,13.86,13.8675,5200.0
2005-10-10 14:00:00,18.46,18.46,18.44,18.45,3000.0,13.8675,13.8675,13.8525,13.86,3000.0
2005-10-10 14:05:00,18.45,18.46,18.44,18.44,11600.0,13.86,13.8675,13.8525,13.8525,11600.0
2005-10-10 14:10:00,18.43,18.44,18.41,18.41,3400.0,13.845,13.8525,13.8299,13.8299,3400.0
2005-10-10 14:15:00,18.41,18.43,18.41,18.42,9600.0,13.8299,13.845,13.8299,13.8375,9600.0
2005-10-10 14:20:00,18.42,18.42,18.41,18.41,4200.0,13.8375,13.8375,13.8299,13.8299,4200.0
2005-10-10 14:25:00,18.39,18.4,18.39,18.4,5400.0,13.8149,13.8224,13.8149,13.8224,5400.0
2005-10-10 14:30:00,18.4,18.4,18.4,18.4,1400.0,13.8224,13.8224,13.8224,13.8224,1400.0
2005-10-10 14:35:00,18.4,18.42,18.4,18.42,10200.0,13.8224,13.8375,13.8224,13.8375,10200.0
2005-10-10 14:40:00,18.42,18.42,18.41,18.42,2800.0,13.8375,13.8375,13.8299,13.8375,2800.0
2005-10-10 14:45:00,18.42,18.43,18.41,18.43,12600.0,13.8375,13.845,13.8299,13.845,12600.0
2005-10-10 14:50:00,18.42,18.46,18.41,18.45,13800.0,13.8375,13.8675,13.8299,13.86,13800.0
2005-10-10 14:55:00,18.45,18.45,18.44,18.44,4000.0,13.86,13.86,13.8525,13.8525,4000.0
2005-10-10 15:00:00,18.44,18.44,18.44,18.44,0.0,13.8525,13.8525,13.8525,13.8525,0.0
2005-10-10 15:05:00,18.43,18.45,18.43,18.45,10200.0,13.845,13.86,13.845,13.86,10200.0
2005-10-10 15:10:00,18.44,18.44,18.43,18.43,2600.0,13.8525,13.8525,13.845,13.845,2600.0
2005-10-10 15:15:00,18.4,18.42,18.4,18.42,7800.0,13.8224,13.8375,13.8224,13.8375,7800.0
2005-10-10 15:20:00,18.42,18.42,18.41,18.41,6000.0,13.8375,13.8375,13.8299,13.8299,6000.0
2005-10-10 15:25:00,18.41,18.41,18.38,18.39,14200.0,13.8299,13.8299,13.8074,13.8149,14200.0
2005-10-10 15:30:00,18.39,18.4,18.38,18.4,9200.0,13.8149,13.8224,13.8074,13.8224,9200.0
2005-10-10 15:35:00,18.4,18.4,18.39,18.4,19400.0,13.8224,13.8224,13.8149,13.8224,19400.0
2005-10-10 15:40:00,18.4,18.4,18.39,18.4,13800.0,13.8224,13.8224,13.8149,13.8224,13800.0
2005-10-10 15:45:00,18.4,18.4,18.39,18.39,16600.0,13.8224,13.8224,13.8149,13.8149,16600.0
2005-10-10 15:50:00,18.39,18.4,18.38,18.39,22400.0,13.8149,13.8224,13.8074,13.8149,22400.0
2005-10-10 15:55:00,18.39,18.41,18.38,18.39,77000.0,13.8149,13.8299,13.8074,13.8149,77000.0
2005-10-11 09:30:00,18.39,18.39,18.3,18.3,4800.0,13.8149,13.8149,13.7473,13.7473,4800.0
2005-10-11 09:35:00,18.3,18.43,18.3,18.43,5200.0,13.7473,13.845,13.7473,13.845,5200.0
2005-10-11 09:40:00,18.45,18.49,18.44,18.49,2200.0,13.86,13.89,13.8525,13.89,2200.0
2005-10-11 09:45:00,18.49,18.52,18.49,18.52,4400.0,13.89,13.9126,13.89,13.9126,4400.0
2005-10-11 09:50:00,18.53,18.55,18.53,18.55,7400.0,13.9201,13.9351,13.9201,13.9351,7400.0
2005-10-11 09:55:00,18.53,18.53,18.51,18.52,2600.0,13.9201,13.9201,13.9051,13.9126,2600.0
2005-10-11 10:00:00,18.51,18.51,18.49,18.5,6200.0,13.9051,13.9051,13.89,13.8976,6200.0
2005-10-11 10:05:00,18.5,18.56,18.5,18.56,8600.0,13.8976,13.9426,13.8976,13.9426,8600.0
2005-10-11 10:10:00,18.53,18.55,18.53,18.55,3400.0,13.9201,13.9351,13.9201,13.9351,3400.0
2005-10-11 10:15:00,18.53,18.54,18.53,18.54,2800.0,13.9201,13.9276,13.9201,13.9276,2800.0
2005-10-11 10:20:00,18.55,18.55,18.55,18.55,3400.0,13.9351,13.9351,13.9351,13.9351,3400.0
2005-10-11 10:25:00,18.55,18.55,18.53,18.53,4800.0,13.9351,13.9351,13.9201,13.9201,4800.0
2005-10-11 10:30:00,18.55,18.55,18.55,18.55,400.0,13.9351,13.9351,13.9351,13.9351,400.0
2005-10-11 10:35:00,18.53,18.53,18.5,18.5,400.0,13.9201,13.9201,13.8976,13.8976,400.0
2005-10-11 10:40:00,18.5,18.5,18.5,18.5,9600.0,13.8976,13.8976,13.8976,13.8976,9600.0
2005-10-11 10:45:00,18.5,18.53,18.5,18.53,4000.0,13.8976,13.9201,13.8976,13.9201,4000.0
2005-10-11 10:50:00,18.53,18.53,18.5,18.51,12600.0,13.9201,13.9201,13.8976,13.9051,12600.0
2005-10-11 10:55:00,18.52,18.55,18.52,18.55,5000.0,13.9126,13.9351,13.9126,13.9351,5000.0
2005-10-11 11:00:00,18.55,18.56,18.55,18.56,2600.0,13.9351,13.9426,13.9351,13.9426,2600.0
2005-10-11 11:05:00,18.57,18.59,18.57,18.59,3400.0,13.9501,13.9652,13.9501,13.9652,3400.0
2005-10-11 11:10:00,18.58,18.58,18.57,18.57,3600.0,13.9577,13.9577,13.9501,13.9501,3600.0
2005-10-11 11:15:00,18.57,18.57,18.57,18.57,400.0,13.9501,13.9501,13.9501,13.9501,400.0
2005-10-11 11:20:00,18.57,18.57,18.57,18.57,1600.0,13.9501,13.9501,13.9501,13.9501,1600.0
2005-10-11 11:25:00,18.57,18.59,18.57,18.59,18200.0,13.9501,13.9652,13.9501,13.9652,18200.0
2005-10-11 11:30:00,18.59,18.59,18.58,18.58,3200.0,13.9652,13.9652,13.9577,13.9577,3200.0
2005-10-11 11:35:00,18.58,18.59,18.58,18.59,27800.0,13.9577,13.9652,13.9577,13.9652,27800.0
2005-10-11 11:40:00,18.59,18.64,18.59,18.63,12200.0,13.9652,14.0027,13.9652,13.9952,12200.0
2005-10-11 11:45:00,18.63,18.64,18.63,18.63,7400.0,13.9952,14.0027,13.9952,13.9952,7400.0
2005-10-11 11:50:00,18.63,18.64,18.63,18.63,6400.0,13.9952,14.0027,13.9952,13.9952,6400.0
2005-10-11 11:55:00,18.63,18.63,18.62,18.63,6000.0,13.9952,13.9952,13.9877,13.9952,6000.0
2005-10-11 12:00:00,18.63,18.63,18.63,18.63,2600.0,13.9952,13.9952,13.9952,13.9952,2600.0
2005-10-11 12:05:00,18.63,18.63,18.63,18.63,2800.0,13.9952,13.9952,13.9952,13.9952,2800.0
2005-10-11 12:10:00,18.63,18.63,18.63,18.63,11200.0,13.9952,13.9952,13.9952,13.9952,11200.0
2005-10-11 12:15:00,18.64,18.64,18.63,18.63,3000.0,14.0027,14.0027,13.9952,13.9952,3000.0
2005-10-11 12:20:00,18.63,18.63,18.63,18.63,2600.0,13.9952,13.9952,13.9952,13.9952,2600.0
2005-10-11 12:25:00,18.63,18.63,18.63,18.63,3200.0,13.9952,13.9952,13.9952,13.9952,3200.0
2005-10-11 12:30:00,18.64,18.64,18.63,18.64,1200.0,14.0027,14.0027,13.9952,14.0027,1200.0
2005-10-11 12:35:00,18.63,18.64,18.63,18.63,8000.0,13.9952,14.0027,13.9952,13.9952,8000.0
2005-10-11 12:40:00,18.63,18.63,18.63,18.63,6800.0,13.9952,13.9952,13.9952,13.9952,6800.0
2005-10-11 12:45:00,18.63,18.63,18.63,18.63,1000.0,13.9952,13.9952,13.9952,13.9952,1000.0
2005-10-11 12:50:00,18.63,18.63,18.63,18.63,7200.0,13.9952,13.9952,13.9952,13.9952,7200.0
2005-10-11 12:55:00,18.63,18.63,18.63,18.63,0.0,13.9952,13.9952,13.9952,13.9952,0.0
2005-10-11 13:00:00,18.63,18.63,18.63,18.63,12400.0,13.9952,13.9952,13.9952,13.9952,12400.0
2005-10-11 13:05:00,18.63,18.64,18.63,18.63,13400.0,13.9952,14.0027,13.9952,13.9952,13400.0
2005-10-11 13:10:00,18.64,18.66,18.64,18.65,3000.0,14.0027,14.0177,14.0027,14.0102,3000.0
2005-10-11 13:15:00,18.64,18.64,18.63,18.63,4800.0,14.0027,14.0027,13.9952,13.9952,4800.0
2005-10-11 13:20:00,18.63,18.63,18.63,18.63,21200.0,13.9952,13.9952,13.9952,13.9952,21200.0
2005-10-11 13:25:00,18.63,18.63,18.63,18.63,8000.0,13.9952,13.9952,13.9952,13.9952,8000.0
2005-10-11 13:30:00,18.63,18.63,18.63,18.63,12400.0,13.9952,13.9952,13.9952,13.9952,12400.0
2005-10-11 13:35:00,18.63,18.65,18.63,18.65,4000.0,13.9952,14.0102,13.9952,14.0102,4000.0
2005-10-11 13:40:00,18.63,18.65,18.63,18.63,7400.0,13.9952,14.0102,13.9952,13.9952,7400.0
2005-10-11 13:45:00,18.63,18.64,18.63,18.63,3800.0,13.9952,14.0027,13.9952,13.9952,3800.0
2005-10-11 13:50:00,18.63,18.63,18.61,18.61,11400.0,13.9952,13.9952,13.9802,13.9802,11400.0
2005-10-11 13:55:00,18.61,18.61,18.61,18.61,13200.0,13.9802,13.9802,13.9802,13.9802,13200.0
2005-10-11 14:00:00,18.61,18.61,18.59,18.6,12800.0,13.9802,13.9802,13.9652,13.9727,12800.0
2005-10-11 14:05:00,18.59,18.6,18.57,18.59,13600.0,13.9652,13.9727,13.9501,13.9652,13600.0
2005-10-11 14:10:00,18.6,18.67,18.6,18.67,6800.0,13.9727,14.0253,13.9727,14.0253,6800.0
2005-10-11 14:15:00,18.65,18.67,18.65,18.67,1600.0,14.0102,14.0253,14.0102,14.0253,1600.0
2005-10-11 14:20:00,18.65,18.65,18.65,18.65,200.0,14.0102,14.0102,14.0102,14.0102,200.0
2005-10-11 14:25:00,18.64,18.64,18.63,18.63,14000.0,14.0027,14.0027,13.9952,13.9952,14000.0
2005-10-11 14:30:00,18.63,18.63,18.63,18.63,10400.0,13.9952,13.9952,13.9952,13.9952,10400.0
2005-10-11 14:35:00,18.63,18.63,18.63,18.63,12200.0,13.9952,13.9952,13.9952,13.9952,12200.0
2005-10-11 14:40:00,18.63,18.63,18.61,18.62,12800.0,13.9952,13.9952,13.9802,13.9877,12800.0
2005-10-11 14:45:00,18.62,18.62,18.61,18.61,1200.0,13.9877,13.9877,13.9802,13.9802,1200.0
2005-10-11 14:50:00,18.61,18.62,18.61,18.61,3600.0,13.9802,13.9877,13.9802,13.9802,3600.0
2005-10-11 14:55:00,18.61,18.63,18.61,18.63,18200.0,13.9802,13.9952,13.9802,13.9952,18200.0
2005-10-11 15:00:00,18.63,18.64,18.63,18.63,18400.0,13.9952,14.0027,13.9952,13.9952,18400.0
2005-10-11 15:05:00,18.63,18.63,18.63,18.63,3600.0,13.9952,13.9952,13.9952,13.9952,3600.0
2005-10-11 15:10:00,18.63,18.63,18.63,18.63,8600.0,13.9952,13.9952,13.9952,13.9952,8600.0
2005-10-11 15:15:00,18.63,18.63,18.63,18.63,6600.0,13.9952,13.9952,13.9952,13.9952,6600.0
2005-10-11 15:20:00,18.63,18.63,18.63,18.63,23400.0,13.9952,13.9952,13.9952,13.9952,23400.0
2005-10-11 15:25:00,18.63,18.63,18.61,18.61,8000.0,13.9952,13.9952,13.9802,13.9802,8000.0
2005-10-11 15:30:00,18.6,18.61,18.6,18.61,22000.0,13.9727,13.9802,13.9727,13.9802,22000.0
2005-10-11 15:35:00,18.61,18.63,18.61,18.63,15800.0,13.9802,13.9952,13.9802,13.9952,15800.0
2005-10-11 15:40:00,18.63,18.63,18.63,18.63,16200.0,13.9952,13.9952,13.9952,13.9952,16200.0
2005-10-11 15:45:00,18.63,18.64,18.63,18.63,8200.0,13.9952,14.0027,13.9952,13.9952,8200.0
2005-10-11 15:50:00,18.63,18.64,18.63,18.63,7400.0,13.9952,14.0027,13.9952,13.9952,7400.0
2005-10-11 15:55:00,18.63,18.63,18.63,18.63,22000.0,13.9952,13.9952,13.9952,13.9952,22000.0
2005-10-12 09:30:00,18.63,18.65,18.63,18.65,6600.0,13.9952,14.0102,13.9952,14.0102,6600.0
2005-10-12 09:35:00,18.65,18.65,18.63,18.63,1000.0,14.0102,14.0102,13.9952,13.9952,1000.0
2005-10-12 09:40:00,18.63,18.64,18.63,18.64,405200.0,13.9952,14.0027,13.9952,14.0027,405200.0
2005-10-12 09:45:00,18.65,18.7,18.65,18.7,54000.0,14.0102,14.0478,14.0102,14.0478,54000.0
2005-10-12 09:50:00,18.7,18.7,18.69,18.69,600.0,14.0478,14.0478,14.0403,14.0403,600.0
2005-10-12 09:55:00,18.69,18.69,18.65,18.68,15400.0,14.0403,14.0403,14.0102,14.0328,15400.0
2005-10-12 10:00:00,18.68,18.68,18.64,18.64,53200.0,14.0328,14.0328,14.0027,14.0027,53200.0
2005-10-12 10:05:00,18.65,18.65,18.63,18.63,6800.0,14.0102,14.0102,13.9952,13.9952,6800.0
2005-10-12 10:10:00,18.63,18.64,18.63,18.63,11200.0,13.9952,14.0027,13.9952,13.9952,11200.0
2005-10-12 10:15:00,18.63,18.63,18.63,18.63,64200.0,13.9952,13.9952,13.9952,13.9952,64200.0
2005-10-12 10:20:00,18.63,18.63,18.63,18.63,15400.0,13.9952,13.9952,13.9952,13.9952,15400.0
2005-10-12 10:25:00,18.63,18.65,18.63,18.64,15800.0,13.9952,14.0102,13.9952,14.0027,15800.0
2005-10-12 10:30:00,18.63,18.63,18.59,18.59,17200.0,13.9952,13.9952,13.9652,13.9652,17200.0
2005-10-12 10:35:00,18.58,18.58,18.58,18.58,200.0,13.9577,13.9577,13.9577,13.9577,200.0
2005-10-12 10:40:00,18.58,18.58,18.58,18.58,48800.0,13.9577,13.9577,13.9577,13.9577,48800.0
2005-10-12 10:45:00,18.57,18.58,18.56,18.56,1800.0,13.9501,13.9577,13.9426,13.9426,1800.0
2005-10-12 10:50:00,18.55,18.56,18.55,18.56,17200.0,13.9351,13.9426,13.9351,13.9426,17200.0
2005-10-12 10:55:00,18.55,18.56,18.53,18.53,80800.0,13.9351,13.9426,13.9201,13.9201,80800.0
2005-10-12 11:00:00,18.53,18.53,18.47,18.47,17000.0,13.9201,13.9201,13.875,13.875,17000.0
2005-10-12 11:05:00,18.47,18.47,18.43,18.44,7600.0,13.875,13.875,13.845,13.8525,7600.0
2005-10-12 11:10:00,18.44,18.44,18.43,18.44,8400.0,13.8525,13.8525,13.845,13.8525,8400.0
2005-10-12 11:15:00,18.44,18.44,18.4,18.4,12800.0,13.8525,13.8525,13.8224,13.8224,12800.0
2005-10-12 11:20:00,18.4,18.41,18.38,18.38,5200.0,13.8224,13.8299,13.8074,13.8074,5200.0
2005-10-12 11:25:00,18.38,18.38,18.35,18.35,4400.0,13.8074,13.8074,13.7849,13.7849,4400.0
2005-10-12 11:30:00,18.35,18.35,18.32,18.32,8800.0,13.7849,13.7849,13.7623,13.7623,8800.0
2005-10-12 11:35:00,18.32,18.32,18.29,18.3,50400.0,13.7623,13.7623,13.7398,13.7473,50400.0
2005-10-12 11:40:00,18.3,18.3,18.3,18.3,2200.0,13.7473,13.7473,13.7473,13.7473,2200.0
2005-10-12 11:45:00,18.3,18.33,18.3,18.3,4400.0,13.7473,13.7698,13.7473,13.7473,4400.0
2005-10-12 11:50:00,18.32,18.32,18.31,18.32,2600.0,13.7623,13.7623,13.7548,13.7623,2600.0
2005-10-12 11:55:00,18.31,18.31,18.31,18.31,1000.0,13.7548,13.7548,13.7548,13.7548,1000.0
2005-10-12 12:00:00,18.3,18.3,18.27,18.27,2600.0,13.7473,13.7473,13.7248,13.7248,2600.0
2005-10-12 12:05:00,18.27,18.28,18.27,18.28,8000.0,13.7248,13.7323,13.7248,13.7323,8000.0
2005-10-12 12:10:00,18.28,18.28,18.27,18.27,1800.0,13.7323,13.7323,13.7248,13.7248,1800.0
2005-10-12 12:15:00,18.27,18.28,18.27,18.27,4400.0,13.7248,13.7323,13.7248,13.7248,4400.0
2005-10-12 12:20:00,18.27,18.27,18.24,18.24,6000.0,13.7248,13.7248,13.7022,13.7022,6000.0
2005-10-12 12:25:00,18.25,18.25,18.25,18.25,1000.0,13.7097,13.7097,13.7097,13.7097,1000.0
2005-10-12 12:30:00,18.24,18.24,18.24,18.24,200.0,13.7022,13.7022,13.7022,13.7022,200.0
2005-10-12 12:35:00,18.25,18.25,18.24,18.24,5400.0,13.7097,13.7097,13.7022,13.7022,5400.0
2005-10-12 12:40:00,18.23,18.24,18.23,18.23,3800.0,13.6947,13.7022,13.6947,13.6947,3800.0
2005-10-12 12:45:00,18.22,18.22,18.19,18.19,5000.0,13.6872,13.6872,13.6647,13.6647,5000.0
2005-10-12 12:50:00,18.18,18.19,18.17,18.19,5800.0,13.6572,13.6647,13.6497,13.6647,5800.0
2005-10-12 12:55:00,18.19,18.19,18.19,18.19,2200.0,13.6647,13.6647,13.6647,13.6647,2200.0
2005-10-12 13:00:00,18.18,18.19,18.18,18.18,2000.0,13.6572,13.6647,13.6572,13.6572,2000.0
2005-10-12 13:05:00,18.18,18.18,18.18,18.18,0.0,13.6572,13.6572,13.6572,13.6572,0.0
2005-10-12 13:10:00,18.18,18.19,18.18,18.18,12200.0,13.6572,13.6647,13.6572,13.6572,12200.0
2005-10-12 13:15:00,18.21,18.24,18.21,18.24,6800.0,13.6797,13.7022,13.6797,13.7022,6800.0
2005-10-12 13:20:00,18.24,18.28,18.24,18.28,4600.0,13.7022,13.7323,13.7022,13.7323,4600.0
2005-10-12 13:25:00,18.28,18.28,18.24,18.25,2800.0,13.7323,13.7323,13.7022,13.7097,2800.0
2005-10-12 13:30:00,18.25,18.25,18.23,18.24,2800.0,13.7097,13.7097,13.6947,13.7022,2800.0
2005-10-12 13:35:00,18.24,18.25,18.24,18.25,4600.0,13.7022,13.7097,13.7022,13.7097,4600.0
2005-10-12 13:40:00,18.25,18.25,18.25,18.25,3200.0,13.7097,13.7097,13.7097,13.7097,3200.0
2005-10-12 13:45:00,18.25,18.25,18.24,18.25,5000.0,13.7097,13.7097,13.7022,13.7097,5000.0
2005-10-12 13:50:00,18.25,18.25,18.25,18.25,0.0,13.7097,13.7097,13.7097,13.7097,0.0
2005-10-12 13:55:00,18.25,18.27,18.25,18.26,16200.0,13.7097,13.7248,13.7097,13.7173,16200.0
2005-10-12 14:00:00,18.25,18.27,18.25,18.27,4200.0,13.7097,13.7248,13.7097,13.7248,4200.0
2005-10-12 14:05:00,18.26,18.26,18.24,18.24,6800.0,13.7173,13.7173,13.7022,13.7022,6800.0
2005-10-12 14:10:00,18.25,18.25,18.24,18.24,2600.0,13.7097,13.7097,13.7022,13.7022,2600.0
2005-10-12 14:15:00,18.24,18.24,18.2,18.2,12400.0,13.7022,13.7022,13.6722,13.6722,12400.0
2005-10-12 14:20:00,18.19,18.19,18.19,18.19,800.0,13.6647,13.6647,13.6647,13.6647,800.0
2005-10-12 14:25:00,18.17,18.17,18.15,18.16,15600.0,13.6497,13.6497,13.6346,13.6421,15600.0
2005-10-12 14:30:00,18.16,18.16,18.15,18.16,9400.0,13.6421,13.6421,13.6346,13.6421,9400.0
2005-10-12 14:35:00,18.13,18.13,18.11,18.11,2800.0,13.6196,13.6196,13.6046,13.6046,2800.0
2005-10-12 14:40:00,18.11,18.11,18.02,18.03,37400.0,13.6046,13.6046,13.537,13.5445,37400.0
2005-10-12 14:45:00,18.03,18.05,18.03,18.03,15600.0,13.5445,13.5595,13.5445,13.5445,15600.0
2005-10-12 14:50:00,18.02,18.02,17.99,18.0,6800.0,13.537,13.537,13.5144,13.5219,6800.0
2005-10-12 14:55:00,17.99,18.0,17.95,17.96,45000.0,13.5144,13.5219,13.4844,13.4919,45000.0
2005-10-12 15:00:00,17.96,17.97,17.91,17.93,28800.0,13.4919,13.4994,13.4543,13.4694,28800.0
2005-10-12 15:05:00,17.93,17.98,17.93,17.97,36000.0,13.4694,13.5069,13.4694,13.4994,36000.0
2005-10-12 15:10:00,17.98,17.99,17.96,17.98,21000.0,13.5069,13.5144,13.4919,13.5069,21000.0
2005-10-12 15:15:00,17.99,17.99,17.94,17.98,27800.0,13.5144,13.5144,13.4769,13.5069,27800.0
2005-10-12 15:20:00,17.99,18.05,17.99,18.04,12400.0,13.5144,13.5595,13.5144,13.552,12400.0
2005-10-12 15:25:00,18.04,18.04,17.98,18.01,39000.0,13.552,13.552,13.5069,13.5295,39000.0
2005-10-12 15:30:00,18.0,18.03,18.0,18.03,26600.0,13.5219,13.5445,13.5219,13.5445,26600.0
2005-10-12 15:35:00,18.03,18.03,18.0,18.01,43800.0,13.5445,13.5445,13.5219,13.5295,43800.0
2005-10-12 15:40:00,18.02,18.05,18.02,18.04,65200.0,13.537,13.5595,13.537,13.552,65200.0
2005-10-12 15:45:00,18.04,18.05,18.03,18.04,101400.0,13.552,13.5595,13.5445,13.552,101400.0
2005-10-12 15:50:00,18.04,18.04,18.02,18.03,32800.0,13.552,13.552,13.537,13.5445,32800.0
2005-10-12 15:55:00,18.03,18.03,18.0,18.01,51400.0,13.5445,13.5445,13.5219,13.5295,51400.0
2005-10-13 09:30:00,18.02,18.08,17.99,18.03,4600.0,13.537,13.582,13.5144,13.5445,4600.0
2005-10-13 09:35:00,18.05,18.09,18.05,18.09,3000.0,13.5595,13.5896,13.5595,13.5896,3000.0
2005-10-13 09:40:00,18.09,18.09,17.98,17.98,1600.0,13.5896,13.5896,13.5069,13.5069,1600.0
2005-10-13 09:45:00,17.98,17.98,17.92,17.92,3800.0,13.5069,13.5069,13.4618,13.4618,3800.0
2005-10-13 09:50:00,17.92,17.92,17.91,17.91,1400.0,13.4618,13.4618,13.4543,13.4543,1400.0
2005-10-13 09:55:00,17.91,17.93,17.9,17.92,5800.0,13.4543,13.4694,13.4468,13.4618,5800.0
2005-10-13 10:00:00,17.92,17.92,17.92,17.92,1600.0,13.4618,13.4618,13.4618,13.4618,1600.0
2005-10-13 10:05:00,17.92,17.93,17.91,17.92,20200.0,13.4618,13.4694,13.4543,13.4618,20200.0
2005-10-13 10:10:00,17.92,17.92,17.9,17.9,9600.0,13.4618,13.4618,13.4468,13.4468,9600.0
2005-10-13 10:15:00,17.9,17.9,17.89,17.9,28600.0,13.4468,13.4468,13.4393,13.4468,28600.0
2005-10-13 10:20:00,17.9,17.9,17.89,17.9,4400.0,13.4468,13.4468,13.4393,13.4468,4400.0
2005-10-13 10:25:00,17.9,17.9,17.86,17.87,31200.0,13.4468,13.4468,13.4168,13.4243,31200.0
2005-10-13 10:30:00,17.87,17.87,17.86,17.87,32200.0,13.4243,13.4243,13.4168,13.4243,32200.0
2005-10-13 10:35:00,17.86,17.92,17.86,17.92,34400.0,13.4168,13.4618,13.4168,13.4618,34400.0
2005-10-13 10:40:00,17.92,17.92,17.9,17.91,8200.0,13.4618,13.4618,13.4468,13.4543,8200.0
2005-10-13 10:45:00,17.91,17.91,17.89,17.9,3400.0,13.4543,13.4543,13.4393,13.4468,3400.0
2005-10-13 10:50:00,17.9,17.9,17.85,17.86,13200.0,13.4468,13.4468,13.4093,13.4168,13200.0
2005-10-13 10:55:00,17.85,17.85,17.84,17.85,7200.0,13.4093,13.4093,13.4017,13.4093,7200.0
2005-10-13 11:00:00,17.85,17.86,17.84,17.86,16800.0,13.4093,13.4168,13.4017,13.4168,16800.0
2005-10-13 11:05:00,17.85,17.85,17.83,17.83,19600.0,13.4093,13.4093,13.3942,13.3942,19600.0
2005-10-13 11:10:00,17.83,17.83,17.81,17.81,10600.0,13.3942,13.3942,13.3792,13.3792,10600.0
2005-10-13 11:15:00,17.82,17.82,17.82,17.82,7400.0,13.3867,13.3867,13.3867,13.3867,7400.0
2005-10-13 11:20:00,17.81,17.83,17.81,17.82,4000.0,13.3792,13.3942,13.3792,13.3867,4000.0
2005-10-13 11:25:00,17.83,17.83,17.8,17.81,3800.0,13.3942,13.3942,13.3717,13.3792,3800.0
2005-10-13 11:30:00,17.8,17.8,17.75,17.75,5200.0,13.3717,13.3717,13.3341,13.3341,5200.0
2005-10-13 11:35:00,17.75,17.78,17.75,17.76,13600.0,13.3341,13.3567,13.3341,13.3417,13600.0
2005-10-13 11:40:00,17.76,17.81,17.76,17.81,10200.0,13.3417,13.3792,13.3417,13.3792,10200.0
2005-10-13 11:45:00,17.81,17.81,17.8,17.81,22600.0,13.3792,13.3792,13.3717,13.3792,22600.0
2005-10-13 11:50:00,17.81,17.85,17.81,17.85,8000.0,13.3792,13.4093,13.3792,13.4093,8000.0
2005-10-13 11:55:00,17.86,17.88,17.86,17.88,14000.0,13.4168,13.4318,13.4168,13.4318,14000.0
2005-10-13 12:00:00,17.88,17.9,17.88,17.9,11000.0,13.4318,13.4468,13.4318,13.4468,11000.0
2005-10-13 12:05:00,17.9,17.9,17.89,17.89,1600.0,13.4468,13.4468,13.4393,13.4393,1600.0
2005-10-13 12:10:00,17.89,17.89,17.86,17.87,13000.0,13.4393,13.4393,13.4168,13.4243,13000.0
2005-10-13 12:15:00,17.86,17.88,17.86,17.88,15800.0,13.4168,13.4318,13.4168,13.4318,15800.0
2005-10-13 12:20:00,17.88,17.88,17.88,17.88,13200.0,13.4318,13.4318,13.4318,13.4318,13200.0
2005-10-13 12:25:00,17.88,17.88,17.88,17.88,9000.0,13.4318,13.4318,13.4318,13.4318,9000.0
2005-10-13 12:30:00,17.88,17.89,17.88,17.88,9600.0,13.4318,13.4393,13.4318,13.4318,9600.0
2005-10-13 12:35:00,17.88,17.88,17.88,17.88,1600.0,13.4318,13.4318,13.4318,13.4318,1600.0
2005-10-13 12:40:00,17.88,17.88,17.86,17.88,8600.0,13.4318,13.4318,13.4168,13.4318,8600.0
2005-10-13 12:45:00,17.88,17.9,17.88,17.9,10600.0,13.4318,13.4468,13.4318,13.4468,10600.0
2005-10-13 12:50:00,17.91,17.93,17.91,17.93,5400.0,13.4543,13.4694,13.4543,13.4694,5400.0
2005-10-13 12:55:00,17.92,17.92,17.91,17.92,1400.0,13.4618,13.4618,13.4543,13.4618,1400.0
2005-10-13 13:00:00,17.9,17.9,17.9,17.9,800.0,13.4468,13.4468,13.4468,13.4468,800.0
2005-10-13 13:05:00,17.9,17.91,17.89,17.91,3400.0,13.4468,13.4543,13.4393,13.4543,3400.0
2005-10-13 13:10:00,17.9,17.91,17.9,17.91,3800.0,13.4468,13.4543,13.4468,13.4543,3800.0
2005-10-13 13:15:00,17.92,17.92,17.89,17.89,6600.0,13.4618,13.4618,13.4393,13.4393,6600.0
2005-10-13 13:20:00,17.89,17.9,17.89,17.89,600.0,13.4393,13.4468,13.4393,13.4393,600.0
2005-10-13 13:25:00,17.89,17.9,17.89,17.9,3800.0,13.4393,13.4468,13.4393,13.4468,3800.0
2005-10-13 13:30:00,17.9,17.9,17.89,17.89,2200.0,13.4468,13.4468,13.4393,13.4393,2200.0
2005-10-13 13:35:00,17.89,17.89,17.89,17.89,2800.0,13.4393,13.4393,13.4393,13.4393,2800.0
2005-10-13 13:40:00,17.89,17.89,17.88,17.88,62600.0,13.4393,13.4393,13.4318,13.4318,62600.0
2005-10-13 13:45:00,17.88,17.88,17.86,17.88,15000.0,13.4318,13.4318,13.4168,13.4318,15000.0
2005-10-13 13:50:00,17.88,17.9,17.88,17.9,3000.0,13.4318,13.4468,13.4318,13.4468,3000.0
2005-10-13 13:55:00,17.91,17.92,17.91,17.92,2000.0,13.4543,13.4618,13.4543,13.4618,2000.0
2005-10-13 14:00:00,17.93,17.93,17.93,17.93,6600.0,13.4694,13.4694,13.4694,13.4694,6600.0
2005-10-13 14:05:00,17.94,17.97,17.94,17.97,5000.0,13.4769,13.4994,13.4769,13.4994,5000.0
2005-10-13 14:10:00,17.97,17.97,17.96,17.96,6200.0,13.4994,13.4994,13.4919,13.4919,6200.0
2005-10-13 14:15:00,17.96,17.96,17.95,17.96,4400.0,13.4919,13.4919,13.4844,13.4919,4400.0
2005-10-13 14:20:00,17.96,17.98,17.96,17.98,1800.0,13.4919,13.5069,13.4919,13.5069,1800.0
2005-10-13 14:25:00,17.98,18.01,17.98,18.0,10400.0,13.5069,13.5295,13.5069,13.5219,10400.0
2005-10-13 14:30:00,18.0,18.02,18.0,18.02,6600.0,13.5219,13.537,13.5219,13.537,6600.0
2005-10-13 14:35:00,18.04,18.08,18.04,18.08,4200.0,13.552,13.582,13.552,13.582,4200.0
2005-10-13 14:40:00,18.09,18.1,18.05,18.05,6600.0,13.5896,13.5971,13.5595,13.5595,6600.0
2005-10-13 14:45:00,18.05,18.08,18.05,18.07,3200.0,13.5595,13.582,13.5595,13.5745,3200.0
2005-10-13 14:50:00,18.06,18.07,18.05,18.06,3600.0,13.567,13.5745,13.5595,13.567,3600.0
2005-10-13 14:55:00,18.06,18.06,18.04,18.04,1600.0,13.567,13.567,13.552,13.552,1600.0
2005-10-13 15:00:00,18.04,18.06,18.04,18.06,10200.0,13.552,13.567,13.552,13.567,10200.0
2005-10-13 15:05:00,18.05,18.06,18.05,18.05,5800.0,13.5595,13.567,13.5595,13.5595,5800.0
2005-10-13 15:10:00,18.06,18.06,18.05,18.05,2400.0,13.567,13.567,13.5595,13.5595,2400.0
2005-10-13 15:15:00,18.05,18.05,18.03,18.04,8200.0,13.5595,13.5595,13.5445,13.552,8200.0
2005-10-13 15:20:00,18.03,18.03,18.02,18.02,10200.0,13.5445,13.5445,13.537,13.537,10200.0
2005-10-13 15:25:00,18.02,18.04,18.01,18.04,7000.0,13.537,13.552,13.5295,13.552,7000.0
2005-10-13 15:30:00,18.03,18.04,18.03,18.04,7200.0,13.5445,13.552,13.5445,13.552,7200.0
2005-10-13 15:35:00,18.03,18.03,18.01,18.01,7000.0,13.5445,13.5445,13.5295,13.5295,7000.0
2005-10-13 15:40:00,18.01,18.02,18.01,18.01,6000.0,13.5295,13.537,13.5295,13.5295,6000.0
2005-10-13 15:45:00,18.02,18.05,18.02,18.05,12800.0,13.537,13.5595,13.537,13.5595,12800.0
2005-10-13 15:50:00,18.06,18.07,18.05,18.07,13200.0,13.567,13.5745,13.5595,13.5745,13200.0
2005-10-13 15:55:00,18.07,18.08,18.06,18.06,21000.0,13.5745,13.582,13.567,13.567,21000.0
2005-10-14 09:35:00,18.19,18.19,18.16,18.16,9800.0,13.6647,13.6647,13.6421,13.6421,9800.0
2005-10-14 09:40:00,18.11,18.15,18.03,18.03,7000.0,13.6046,13.6346,13.5445,13.5445,7000.0
2005-10-14 09:45:00,18.03,18.04,18.02,18.02,600.0,13.5445,13.552,13.537,13.537,600.0
2005-10-14 09:50:00,18.01,18.04,18.0,18.0,1800.0,13.5295,13.552,13.5219,13.5219,1800.0
2005-10-14 09:55:00,17.99,17.99,17.99,17.99,200.0,13.5144,13.5144,13.5144,13.5144,200.0
2005-10-14 10:00:00,17.96,18.05,17.96,18.05,7200.0,13.4919,13.5595,13.4919,13.5595,7200.0
2005-10-14 10:05:00,18.05,18.05,18.02,18.02,1200.0,13.5595,13.5595,13.537,13.537,1200.0
2005-10-14 10:10:00,18.02,18.02,18.02,18.02,1000.0,13.537,13.537,13.537,13.537,1000.0
2005-10-14 10:15:00,18.02,18.02,17.96,17.96,3000.0,13.537,13.537,13.4919,13.4919,3000.0
2005-10-14 10:20:00,17.93,17.94,17.93,17.94,3800.0,13.4694,13.4769,13.4694,13.4769,3800.0
2005-10-14 10:25:00,17.96,17.99,17.96,17.99,7800.0,13.4919,13.5144,13.4919,13.5144,7800.0
2005-10-14 10:30:00,17.99,18.0,17.98,18.0,4400.0,13.5144,13.5219,13.5069,13.5219,4400.0
2005-10-14 10:35:00,18.0,18.02,18.0,18.02,800.0,13.5219,13.537,13.5219,13.537,800.0
2005-10-14 10:40:00,18.02,18.06,18.02,18.06,6000.0,13.537,13.567,13.537,13.567,6000.0
2005-10-14 10:45:00,18.06,18.11,18.06,18.11,3600.0,13.567,13.6046,13.567,13.6046,3600.0
2005-10-14 10:50:00,18.11,18.11,18.11,18.11,1600.0,13.6046,13.6046,13.6046,13.6046,1600.0
2005-10-14 10:55:00,18.11,18.11,18.11,18.11,800.0,13.6046,13.6046,13.6046,13.6046,800.0
2005-10-14 11:00:00,18.11,18.11,18.1,18.1,11400.0,13.6046,13.6046,13.5971,13.5971,11400.0
2005-10-14 11:05:00,18.11,18.11,18.1,18.11,5600.0,13.6046,13.6046,13.5971,13.6046,5600.0
2005-10-14 11:10:00,18.11,18.11,18.11,18.11,2600.0,13.6046,13.6046,13.6046,13.6046,2600.0
2005-10-14 11:15:00,18.11,18.11,18.11,18.11,2000.0,13.6046,13.6046,13.6046,13.6046,2000.0
2005-10-14 11:20:00,18.11,18.17,18.11,18.17,5000.0,13.6046,13.6497,13.6046,13.6497,5000.0
2005-10-14 11:25:00,18.17,18.17,18.17,18.17,1600.0,13.6497,13.6497,13.6497,13.6497,1600.0
2005-10-14 11:30:00,18.17,18.17,18.17,18.17,1400.0,13.6497,13.6497,13.6497,13.6497,1400.0
2005-10-14 11:35:00,18.17,18.17,18.17,18.17,0.0,13.6497,13.6497,13.6497,13.6497,0.0
2005-10-14 11:40:00,18.17,18.17,18.17,18.17,2800.0,13.6497,13.6497,13.6497,13.6497,2800.0
2005-10-14 11:45:00,18.17,18.18,18.17,18.18,4400.0,13.6497,13.6572,13.6497,13.6572,4400.0
2005-10-14 11:50:00,18.18,18.21,18.18,18.21,2600.0,13.6572,13.6797,13.6572,13.6797,2600.0
2005-10-14 11:55:00,18.21,18.21,18.2,18.2,400.0,13.6797,13.6797,13.6722,13.6722,400.0
2005-10-14 12:00:00,18.21,18.23,18.2,18.23,55200.0,13.6797,13.6947,13.6722,13.6947,55200.0
2005-10-14 12:05:00,18.23,18.26,18.23,18.26,2200.0,13.6947,13.7173,13.6947,13.7173,2200.0
2005-10-14 12:10:00,18.27,18.3,18.27,18.3,2200.0,13.7248,13.7473,13.7248,13.7473,2200.0
2005-10-14 12:15:00,18.3,18.3,18.28,18.29,5400.0,13.7473,13.7473,13.7323,13.7398,5400.0
2005-10-14 12:20:00,18.29,18.29,18.28,18.28,91800.0,13.7398,13.7398,13.7323,13.7323,91800.0
2005-10-14 12:25:00,18.28,18.28,18.28,18.28,2000.0,13.7323,13.7323,13.7323,13.7323,2000.0
2005-10-14 12:30:00,18.28,18.28,18.25,18.25,2000.0,13.7323,13.7323,13.7097,13.7097,2000.0
2005-10-14 12:35:00,18.25,18.25,18.24,18.24,1600.0,13.7097,13.7097,13.7022,13.7022,1600.0
2005-10-14 12:40:00,18.24,18.24,18.24,18.24,400.0,13.7022,13.7022,13.7022,13.7022,400.0
2005-10-14 12:45:00,18.23,18.23,18.22,18.23,2200.0,13.6947,13.6947,13.6872,13.6947,2200.0
2005-10-14 12:50:00,18.22,18.22,18.22,18.22,600.0,13.6872,13.6872,13.6872,13.6872,600.0
2005-10-14 12:55:00,18.22,18.22,18.19,18.19,2000.0,13.6872,13.6872,13.6647,13.6647,2000.0
2005-10-14 13:00:00,18.18,18.18,18.18,18.18,800.0,13.6572,13.6572,13.6572,13.6572,800.0
2005-10-14 13:05:00,18.18,18.18,18.17,18.18,6200.0,13.6572,13.6572,13.6497,13.6572,6200.0
2005-10-14 13:10:00,18.18,18.18,18.18,18.18,2000.0,13.6572,13.6572,13.6572,13.6572,2000.0
2005-10-14 13:15:00,18.18,18.18,18.16,18.17,1400.0,13.6572,13.6572,13.6421,13.6497,1400.0
2005-10-14 13:20:00,18.17,18.18,18.17,18.18,1600.0,13.6497,13.6572,13.6497,13.6572,1600.0
2005-10-14 13:25:00,18.18,18.18,18.18,18.18,1000.0,13.6572,13.6572,13.6572,13.6572,1000.0
2005-10-14 13:30:00,18.18,18.19,18.18,18.19,1200.0,13.6572,13.6647,13.6572,13.6647,1200.0
2005-10-14 13:35:00,18.18,18.19,18.18,18.18,1400.0,13.6572,13.6647,13.6572,13.6572,1400.0
2005-10-14 13:40:00,18.19,18.22,18.19,18.22,3000.0,13.6647,13.6872,13.6647,13.6872,3000.0
2005-10-14 13:45:00,18.21,18.22,18.21,18.22,1800.0,13.6797,13.6872,13.6797,13.6872,1800.0
2005-10-14 13:50:00,18.22,18.23,18.22,18.23,1600.0,13.6872,13.6947,13.6872,13.6947,1600.0
2005-10-14 13:55:00,18.23,18.23,18.23,18.23,800.0,13.6947,13.6947,13.6947,13.6947,800.0
2005-10-14 14:00:00,18.23,18.24,18.23,18.24,18400.0,13.6947,13.7022,13.6947,13.7022,18400.0
2005-10-14 14:05:00,18.23,18.23,18.22,18.23,6400.0,13.6947,13.6947,13.6872,13.6947,6400.0
2005-10-14 14:10:00,18.24,18.24,18.23,18.24,11200.0,13.7022,13.7022,13.6947,13.7022,11200.0
2005-10-14 14:15:00,18.24,18.24,18.22,18.23,5800.0,13.7022,13.7022,13.6872,13.6947,5800.0
2005-10-14 14:20:00,18.21,18.22,18.21,18.21,4600.0,13.6797,13.6872,13.6797,13.6797,4600.0
2005-10-14 14:25:00,18.21,18.23,18.21,18.23,2800.0,13.6797,13.6947,13.6797,13.6947,2800.0
2005-10-14 14:30:00,18.23,18.23,18.21,18.21,8400.0,13.6947,13.6947,13.6797,13.6797,8400.0
2005-10-14 14:35:00,18.21,18.24,18.21,18.24,3800.0,13.6797,13.7022,13.6797,13.7022,3800.0
2005-10-14 14:40:00,18.23,18.23,18.22,18.22,1800.0,13.6947,13.6947,13.6872,13.6872,1800.0
2005-10-14 14:45:00,18.22,18.23,18.22,18.23,1800.0,13.6872,13.6947,13.6872,13.6947,1800.0
2005-10-14 14:50:00,18.23,18.25,18.22,18.25,12400.0,13.6947,13.7097,13.6872,13.7097,12400.0
2005-10-14 14:55:00,18.27,18.28,18.25,18.27,5000.0,13.7248,13.7323,13.7097,13.7248,5000.0
2005-10-14 15:00:00,18.27,18.27,18.26,18.27,3800.0,13.7248,13.7248,13.7173,13.7248,3800.0
2005-10-14 15:05:00,18.27,18.27,18.27,18.27,1400.0,13.7248,13.7248,13.7248,13.7248,1400.0
2005-10-14 15:10:00,18.26,18.27,18.25,18.25,4400.0,13.7173,13.7248,13.7097,13.7097,4400.0
2005-10-14 15:15:00,18.25,18.25,18.24,18.24,11200.0,13.7097,13.7097,13.7022,13.7022,11200.0
2005-10-14 15:20:00,18.25,18.25,18.23,18.23,8800.0,13.7097,13.7097,13.6947,13.6947,8800.0
2005-10-14 15:25:00,18.23,18.23,18.18,18.18,7400.0,13.6947,13.6947,13.6572,13.6572,7400.0
2005-10-14 15:30:00,18.18,18.19,18.18,18.19,2400.0,13.6572,13.6647,13.6572,13.6647,2400.0
2005-10-14 15:35:00,18.19,18.21,18.19,18.2,5600.0,13.6647,13.6797,13.6647,13.6722,5600.0
2005-10-14 15:40:00,18.2,18.2,18.15,18.15,16400.0,13.6722,13.6722,13.6346,13.6346,16400.0
2005-10-14 15:45:00,18.15,18.16,18.15,18.16,37200.0,13.6346,13.6421,13.6346,13.6421,37200.0
2005-10-14 15:50:00,18.16,18.17,18.16,18.16,24600.0,13.6421,13.6497,13.6421,13.6421,24600.0
2005-10-14 15:55:00,18.17,18.18,18.17,18.18,4600.0,13.6497,13.6572,13.6497,13.6572,4600.0
2005-10-17 09:30:00,18.18,18.18,18.15,18.15,1600.0,13.6572,13.6572,13.6346,13.6346,1600.0
2005-10-17 09:35:00,18.15,18.22,18.15,18.22,4000.0,13.6346,13.6872,13.6346,13.6872,4000.0
2005-10-17 09:40:00,18.21,18.21,18.21,18.21,600.0,13.6797,13.6797,13.6797,13.6797,600.0
2005-10-17 09:45:00,18.24,18.24,18.23,18.23,2800.0,13.7022,13.7022,13.6947,13.6947,2800.0
2005-10-17 09:50:00,18.21,18.21,18.2,18.21,3200.0,13.6797,13.6797,13.6722,13.6797,3200.0
2005-10-17 09:55:00,18.19,18.21,18.19,18.2,1400.0,13.6647,13.6797,13.6647,13.6722,1400.0
2005-10-17 10:00:00,18.2,18.21,18.2,18.2,9400.0,13.6722,13.6797,13.6722,13.6722,9400.0
2005-10-17 10:05:00,18.21,18.23,18.21,18.22,1800.0,13.6797,13.6947,13.6797,13.6872,1800.0
2005-10-17 10:10:00,18.23,18.25,18.23,18.25,4800.0,13.6947,13.7097,13.6947,13.7097,4800.0
2005-10-17 10:15:00,18.25,18.25,18.25,18.25,400.0,13.7097,13.7097,13.7097,13.7097,400.0
2005-10-17 10:20:00,18.26,18.3,18.26,18.3,2200.0,13.7173,13.7473,13.7173,13.7473,2200.0
2005-10-17 10:25:00,18.25,18.27,18.25,18.27,3200.0,13.7097,13.7248,13.7097,13.7248,3200.0
2005-10-17 10:30:00,18.27,18.27,18.26,18.26,4000.0,13.7248,13.7248,13.7173,13.7173,4000.0
2005-10-17 10:35:00,18.27,18.27,18.26,18.27,1600.0,13.7248,13.7248,13.7173,13.7248,1600.0
2005-10-17 10:40:00,18.25,18.26,18.25,18.25,23800.0,13.7097,13.7173,13.7097,13.7097,23800.0
2005-10-17 10:45:00,18.25,18.25,18.25,18.25,3600.0,13.7097,13.7097,13.7097,13.7097,3600.0
2005-10-17 10:50:00,18.25,18.25,18.25,18.25,29600.0,13.7097,13.7097,13.7097,13.7097,29600.0
2005-10-17 10:55:00,18.25,18.27,18.25,18.27,2800.0,13.7097,13.7248,13.7097,13.7248,2800.0
2005-10-17 11:00:00,18.26,18.27,18.26,18.27,1200.0,13.7173,13.7248,13.7173,13.7248,1200.0
2005-10-17 11:05:00,18.27,18.27,18.27,18.27,1600.0,13.7248,13.7248,13.7248,13.7248,1600.0
2005-10-17 11:10:00,18.27,18.29,18.27,18.27,4400.0,13.7248,13.7398,13.7248,13.7248,4400.0
2005-10-17 11:15:00,18.27,18.27,18.25,18.27,2000.0,13.7248,13.7248,13.7097,13.7248,2000.0
2005-10-17 11:20:00,18.25,18.26,18.25,18.25,10400.0,13.7097,13.7173,13.7097,13.7097,10400.0
2005-10-17 11:25:00,18.25,18.26,18.25,18.26,2600.0,13.7097,13.7173,13.7097,13.7173,2600.0
2005-10-17 11:30:00,18.25,18.25,18.25,18.25,28000.0,13.7097,13.7097,13.7097,13.7097,28000.0
2005-10-17 11:35:00,18.25,18.25,18.25,18.25,5400.0,13.7097,13.7097,13.7097,13.7097,5400.0
2005-10-17 11:40:00,18.25,18.28,18.25,18.28,5000.0,13.7097,13.7323,13.7097,13.7323,5000.0
2005-10-17 11:45:00,18.28,18.28,18.28,18.28,600.0,13.7323,13.7323,13.7323,13.7323,600.0
2005-10-17 11:50:00,18.29,18.31,18.29,18.29,3000.0,13.7398,13.7548,13.7398,13.7398,3000.0
2005-10-17 11:55:00,18.29,18.3,18.28,18.28,1200.0,13.7398,13.7473,13.7323,13.7323,1200.0
2005-10-17 12:00:00,18.28,18.29,18.27,18.27,9800.0,13.7323,13.7398,13.7248,13.7248,9800.0
2005-10-17 12:05:00,18.27,18.27,18.25,18.25,5000.0,13.7248,13.7248,13.7097,13.7097,5000.0
2005-10-17 12:10:00,18.27,18.27,18.27,18.27,200.0,13.7248,13.7248,13.7248,13.7248,200.0
2005-10-17 12:15:00,18.25,18.26,18.25,18.26,1000.0,13.7097,13.7173,13.7097,13.7173,1000.0
2005-10-17 12:20:00,18.25,18.25,18.25,18.25,1600.0,13.7097,13.7097,13.7097,13.7097,1600.0
2005-10-17 12:25:00,18.26,18.26,18.25,18.26,3000.0,13.7173,13.7173,13.7097,13.7173,3000.0
2005-10-17 12:30:00,18.25,18.25,18.25,18.25,1000.0,13.7097,13.7097,13.7097,13.7097,1000.0
2005-10-17 12:35:00,18.26,18.26,18.26,18.26,1000.0,13.7173,13.7173,13.7173,13.7173,1000.0
2005-10-17 12:40:00,18.25,18.25,18.25,18.25,8200.0,13.7097,13.7097,13.7097,13.7097,8200.0
2005-10-17 12:45:00,18.25,18.26,18.23,18.25,10400.0,13.7097,13.7173,13.6947,13.7097,10400.0
2005-10-17 12:50:00,18.25,18.27,18.25,18.27,3400.0,13.7097,13.7248,13.7097,13.7248,3400.0
2005-10-17 12:55:00,18.27,18.27,18.27,18.27,400.0,13.7248,13.7248,13.7248,13.7248,400.0
2005-10-17 13:00:00,18.27,18.27,18.25,18.27,4000.0,13.7248,13.7248,13.7097,13.7248,4000.0
2005-10-17 13:05:00,18.26,18.26,18.25,18.25,1200.0,13.7173,13.7173,13.7097,13.7097,1200.0
2005-10-17 13:10:00,18.25,18.25,18.25,18.25,1800.0,13.7097,13.7097,13.7097,13.7097,1800.0
2005-10-17 13:15:00,18.25,18.25,18.25,18.25,8600.0,13.7097,13.7097,13.7097,13.7097,8600.0
2005-10-17 13:20:00,18.25,18.25,18.25,18.25,1800.0,13.7097,13.7097,13.7097,13.7097,1800.0
2005-10-17 13:25:00,18.25,18.25,18.25,18.25,3200.0,13.7097,13.7097,13.7097,13.7097,3200.0
2005-10-17 13:30:00,18.25,18.25,18.25,18.25,6400.0,13.7097,13.7097,13.7097,13.7097,6400.0
2005-10-17 13:35:00,18.25,18.25,18.25,18.25,4800.0,13.7097,13.7097,13.7097,13.7097,4800.0
2005-10-17 13:40:00,18.25,18.25,18.25,18.25,4000.0,13.7097,13.7097,13.7097,13.7097,4000.0
2005-10-17 13:45:00,18.25,18.27,18.25,18.27,8600.0,13.7097,13.7248,13.7097,13.7248,8600.0
2005-10-17 13:50:00,18.27,18.28,18.27,18.28,4600.0,13.7248,13.7323,13.7248,13.7323,4600.0
2005-10-17 13:55:00,18.28,18.28,18.25,18.25,1200.0,13.7323,13.7323,13.7097,13.7097,1200.0
2005-10-17 14:00:00,18.25,18.27,18.25,18.27,4800.0,13.7097,13.7248,13.7097,13.7248,4800.0
2005-10-17 14:05:00,18.25,18.25,18.25,18.25,400.0,13.7097,13.7097,13.7097,13.7097,400.0
2005-10-17 14:10:00,18.25,18.27,18.25,18.27,6800.0,13.7097,13.7248,13.7097,13.7248,6800.0
2005-10-17 14:15:00,18.27,18.27,18.25,18.25,3600.0,13.7248,13.7248,13.7097,13.7097,3600.0
2005-10-17 14:20:00,18.25,18.25,18.25,18.25,1200.0,13.7097,13.7097,13.7097,13.7097,1200.0
2005-10-17 14:25:00,18.25,18.25,18.25,18.25,800.0,13.7097,13.7097,13.7097,13.7097,800.0
2005-10-17 14:30:00,18.25,18.25,18.25,18.25,6400.0,13.7097,13.7097,13.7097,13.7097,6400.0
2005-10-17 14:35:00,18.25,18.25,18.25,18.25,2800.0,13.7097,13.7097,13.7097,13.7097,2800.0
2005-10-17 14:40:00,18.25,18.26,18.25,18.25,6400.0,13.7097,13.7173,13.7097,13.7097,6400.0
2005-10-17 14:45:00,18.26,18.26,18.25,18.25,4000.0,13.7173,13.7173,13.7097,13.7097,4000.0
2005-10-17 14:50:00,18.25,18.26,18.25,18.26,4400.0,13.7097,13.7173,13.7097,13.7173,4400.0
2005-10-17 14:55:00,18.26,18.26,18.25,18.26,2200.0,13.7173,13.7173,13.7097,13.7173,2200.0
2005-10-17 15:00:00,18.27,18.27,18.27,18.27,2200.0,13.7248,13.7248,13.7248,13.7248,2200.0
2005-10-17 15:05:00,18.27,18.27,18.26,18.26,2200.0,13.7248,13.7248,13.7173,13.7173,2200.0
2005-10-17 15:10:00,18.26,18.27,18.26,18.27,3000.0,13.7173,13.7248,13.7173,13.7248,3000.0
2005-10-17 15:15:00,18.27,18.29,18.27,18.29,6200.0,13.7248,13.7398,13.7248,13.7398,6200.0
2005-10-17 15:20:00,18.29,18.29,18.29,18.29,1800.0,13.7398,13.7398,13.7398,13.7398,1800.0
2005-10-17 15:25:00,18.29,18.3,18.29,18.29,3200.0,13.7398,13.7473,13.7398,13.7398,3200.0
2005-10-17 15:30:00,18.29,18.29,18.28,18.29,3600.0,13.7398,13.7398,13.7323,13.7398,3600.0
2005-10-17 15:35:00,18.29,18.29,18.29,18.29,2800.0,13.7398,13.7398,13.7398,13.7398,2800.0
2005-10-17 15:40:00,18.28,18.28,18.27,18.27,2000.0,13.7323,13.7323,13.7248,13.7248,2000.0
2005-10-17 15:45:00,18.27,18.28,18.27,18.27,2000.0,13.7248,13.7323,13.7248,13.7248,2000.0
2005-10-17 15:50:00,18.27,18.27,18.27,18.27,4000.0,13.7248,13.7248,13.7248,13.7248,4000.0
2005-10-17 15:55:00,18.27,18.27,18.27,18.27,7000.0,13.7248,13.7248,13.7248,13.7248,7000.0
2005-10-18 09:30:00,18.07,18.07,18.07,18.07,0.0,13.5745,13.5745,13.5745,13.5745,0.0
2005-10-18 09:35:00,17.83,17.83,17.61,17.61,53000.0,13.3942,13.3942,13.229,13.229,53000.0
2005-10-18 09:40:00,17.66,17.66,17.39,17.45,165800.0,13.2665,13.2665,13.0637,13.1088,165800.0
2005-10-18 09:45:00,17.45,17.52,17.41,17.49,176000.0,13.1088,13.1614,13.0787,13.1388,176000.0
2005-10-18 09:50:00,17.49,17.49,17.33,17.33,69200.0,13.1388,13.1388,13.0186,13.0186,69200.0
2005-10-18 09:55:00,17.38,17.47,17.38,17.43,93400.0,13.0562,13.1238,13.0562,13.0937,93400.0
2005-10-18 10:00:00,17.42,17.47,17.41,17.45,95600.0,13.0862,13.1238,13.0787,13.1088,95600.0
2005-10-18 10:05:00,17.44,17.45,17.41,17.43,39400.0,13.1013,13.1088,13.0787,13.0937,39400.0
2005-10-18 10:10:00,17.43,17.48,17.43,17.45,36600.0,13.0937,13.1313,13.0937,13.1088,36600.0
2005-10-18 10:15:00,17.46,17.49,17.46,17.49,62600.0,13.1163,13.1388,13.1163,13.1388,62600.0
2005-10-18 10:20:00,17.49,17.54,17.49,17.51,32600.0,13.1388,13.1764,13.1388,13.1538,32600.0
2005-10-18 10:25:00,17.51,17.61,17.5,17.6,43000.0,13.1538,13.229,13.1463,13.2215,43000.0
2005-10-18 10:30:00,17.59,17.63,17.58,17.61,58600.0,13.2139,13.244,13.2064,13.229,58600.0
2005-10-18 10:35:00,17.61,17.64,17.6,17.64,55800.0,13.229,13.2515,13.2215,13.2515,55800.0
2005-10-18 10:40:00,17.64,17.65,17.63,17.63,10200.0,13.2515,13.259,13.244,13.244,10200.0
2005-10-18 10:45:00,17.64,17.64,17.63,17.63,30600.0,13.2515,13.2515,13.244,13.244,30600.0
2005-10-18 10:50:00,17.63,17.66,17.63,17.64,24800.0,13.244,13.2665,13.244,13.2515,24800.0
2005-10-18 10:55:00,17.64,17.64,17.63,17.64,41600.0,13.2515,13.2515,13.244,13.2515,41600.0
2005-10-18 11:00:00,17.64,17.66,17.64,17.64,9400.0,13.2515,13.2665,13.2515,13.2515,9400.0
2005-10-18 11:05:00,17.65,17.66,17.65,17.66,36600.0,13.259,13.2665,13.259,13.2665,36600.0
2005-10-18 11:10:00,17.66,17.66,17.65,17.65,14400.0,13.2665,13.2665,13.259,13.259,14400.0
2005-10-18 11:15:00,17.66,17.68,17.66,17.68,22400.0,13.2665,13.2816,13.2665,13.2816,22400.0
2005-10-18 11:20:00,17.68,17.68,17.68,17.68,2600.0,13.2816,13.2816,13.2816,13.2816,2600.0
2005-10-18 11:25:00,17.68,17.68,17.64,17.64,24000.0,13.2816,13.2816,13.2515,13.2515,24000.0
2005-10-18 11:30:00,17.65,17.65,17.63,17.63,30600.0,13.259,13.259,13.244,13.244,30600.0
2005-10-18 11:35:00,17.64,17.64,17.63,17.63,9400.0,13.2515,13.2515,13.244,13.244,9400.0
2005-10-18 11:40:00,17.63,17.64,17.61,17.64,16200.0,13.244,13.2515,13.229,13.2515,16200.0
2005-10-18 11:45:00,17.65,17.66,17.65,17.66,6400.0,13.259,13.2665,13.259,13.2665,6400.0
2005-10-18 11:50:00,17.66,17.67,17.66,17.67,8800.0,13.2665,13.274,13.2665,13.274,8800.0
2005-10-18 11:55:00,17.66,17.66,17.66,17.66,600.0,13.2665,13.2665,13.2665,13.2665,600.0
2005-10-18 12:00:00,17.64,17.65,17.64,17.65,8800.0,13.2515,13.259,13.2515,13.259,8800.0
2005-10-18 12:05:00,17.65,17.65,17.63,17.64,9600.0,13.259,13.259,13.244,13.2515,9600.0
2005-10-18 12:10:00,17.64,17.65,17.64,17.65,9400.0,13.2515,13.259,13.2515,13.259,9400.0
2005-10-18 12:15:00,17.65,17.65,17.65,17.65,9800.0,13.259,13.259,13.259,13.259,9800.0
2005-10-18 12:20:00,17.65,17.66,17.65,17.66,2000.0,13.259,13.2665,13.259,13.2665,2000.0
2005-10-18 12:25:00,17.66,17.67,17.66,17.66,12600.0,13.2665,13.274,13.2665,13.2665,12600.0
2005-10-18 12:30:00,17.66,17.67,17.66,17.67,7600.0,13.2665,13.274,13.2665,13.274,7600.0
2005-10-18 12:35:00,17.66,17.66,17.66,17.66,2800.0,13.2665,13.2665,13.2665,13.2665,2800.0
2005-10-18 12:40:00,17.66,17.66,17.66,17.66,7400.0,13.2665,13.2665,13.2665,13.2665,7400.0
2005-10-18 12:45:00,17.66,17.66,17.65,17.66,16600.0,13.2665,13.2665,13.259,13.2665,16600.0
2005-10-18 12:50:00,17.66,17.69,17.65,17.69,16200.0,13.2665,13.2891,13.259,13.2891,16200.0
2005-10-18 12:55:00,17.69,17.7,17.69,17.7,6000.0,13.2891,13.2966,13.2891,13.2966,6000.0
2005-10-18 13:00:00,17.7,17.71,17.7,17.71,15400.0,13.2966,13.3041,13.2966,13.3041,15400.0
2005-10-18 13:05:00,17.71,17.71,17.71,17.71,14000.0,13.3041,13.3041,13.3041,13.3041,14000.0
2005-10-18 13:10:00,17.71,17.74,17.71,17.74,18400.0,13.3041,13.3266,13.3041,13.3266,18400.0
2005-10-18 13:15:00,17.74,17.74,17.7,17.7,29000.0,13.3266,13.3266,13.2966,13.2966,29000.0
2005-10-18 13:20:00,17.7,17.72,17.7,17.72,26600.0,13.2966,13.3116,13.2966,13.3116,26600.0
2005-10-18 13:25:00,17.72,17.72,17.71,17.72,18000.0,13.3116,13.3116,13.3041,13.3116,18000.0
2005-10-18 13:30:00,17.71,17.71,17.7,17.7,14000.0,13.3041,13.3041,13.2966,13.2966,14000.0
2005-10-18 13:35:00,17.7,17.73,17.7,17.73,20400.0,13.2966,13.3191,13.2966,13.3191,20400.0
2005-10-18 13:40:00,17.73,17.74,17.73,17.73,11800.0,13.3191,13.3266,13.3191,13.3191,11800.0
2005-10-18 13:45:00,17.73,17.73,17.71,17.71,12800.0,13.3191,13.3191,13.3041,13.3041,12800.0
2005-10-18 13:50:00,17.71,17.72,17.71,17.72,31600.0,13.3041,13.3116,13.3041,13.3116,31600.0
2005-10-18 13:55:00,17.72,17.75,17.72,17.75,17800.0,13.3116,13.3341,13.3116,13.3341,17800.0
2005-10-18 14:00:00,17.75,17.75,17.74,17.75,17400.0,13.3341,13.3341,13.3266,13.3341,17400.0
2005-10-18 14:05:00,17.75,17.75,17.74,17.74,10200.0,13.3341,13.3341,13.3266,13.3266,10200.0
2005-10-18 14:10:00,17.74,17.74,17.74,17.74,4200.0,13.3266,13.3266,13.3266,13.3266,4200.0
2005-10-18 14:15:00,17.74,17.75,17.74,17.75,23800.0,13.3266,13.3341,13.3266,13.3341,23800.0
2005-10-18 14:20:00,17.75,17.76,17.75,17.76,12600.0,13.3341,13.3417,13.3341,13.3417,12600.0
2005-10-18 14:25:00,17.75,17.77,17.75,17.77,13400.0,13.3341,13.3492,13.3341,13.3492,13400.0
2005-10-18 14:30:00,17.77,17.78,17.75,17.76,9400.0,13.3492,13.3567,13.3341,13.3417,9400.0
2005-10-18 14:35:00,17.76,17.76,17.75,17.75,8400.0,13.3417,13.3417,13.3341,13.3341,8400.0
2005-10-18 14:40:00,17.75,17.76,17.75,17.76,33600.0,13.3341,13.3417,13.3341,13.3417,33600.0
2005-10-18 14:45:00,17.76,17.77,17.75,17.75,16000.0,13.3417,13.3492,13.3341,13.3341,16000.0
2005-10-18 14:50:00,17.75,17.75,17.75,17.75,46400.0,13.3341,13.3341,13.3341,13.3341,46400.0
2005-10-18 14:55:00,17.75,17.77,17.75,17.77,56200.0,13.3341,13.3492,13.3341,13.3492,56200.0
2005-10-18 15:00:00,17.76,17.76,17.75,17.75,17200.0,13.3417,13.3417,13.3341,13.3341,17200.0
2005-10-18 15:05:00,17.75,17.75,17.75,17.75,30200.0,13.3341,13.3341,13.3341,13.3341,30200.0
2005-10-18 15:10:00,17.75,17.75,17.75,17.75,23400.0,13.3341,13.3341,13.3341,13.3341,23400.0
2005-10-18 15:15:00,17.75,17.77,17.75,17.77,18800.0,13.3341,13.3492,13.3341,13.3492,18800.0
2005-10-18 15:20:00,17.77,17.77,17.75,17.76,17800.0,13.3492,13.3492,13.3341,13.3417,17800.0
2005-10-18 15:25:00,17.76,17.77,17.75,17.75,23800.0,13.3417,13.3492,13.3341,13.3341,23800.0
2005-10-18 15:30:00,17.76,17.77,17.75,17.77,22400.0,13.3417,13.3492,13.3341,13.3492,22400.0
2005-10-18 15:35:00,17.77,17.77,17.76,17.77,32000.0,13.3492,13.3492,13.3417,13.3492,32000.0
2005-10-18 15:40:00,17.77,17.78,17.77,17.78,28800.0,13.3492,13.3567,13.3492,13.3567,28800.0
2005-10-18 15:45:00,17.77,17.77,17.76,17.77,19200.0,13.3492,13.3492,13.3417,13.3492,19200.0
2005-10-18 15:50:00,17.77,17.8,17.75,17.8,57000.0,13.3492,13.3717,13.3341,13.3717,57000.0
2005-10-18 15:55:00,17.8,17.8,17.75,17.75,44800.0,13.3717,13.3717,13.3341,13.3341,44800.0
2005-10-19 09:30:00,17.7,17.7,17.68,17.68,5200.0,13.2966,13.2966,13.2816,13.2816,5200.0
2005-10-19 09:35:00,17.65,17.66,17.47,17.47,11000.0,13.259,13.2665,13.1238,13.1238,11000.0
2005-10-19 09:40:00,17.47,17.47,17.42,17.42,6000.0,13.1238,13.1238,13.0862,13.0862,6000.0
2005-10-19 09:45:00,17.4,17.43,17.38,17.41,31600.0,13.0712,13.0937,13.0562,13.0787,31600.0
2005-10-19 09:50:00,17.42,17.43,17.4,17.43,25200.0,13.0862,13.0937,13.0712,13.0937,25200.0
2005-10-19 09:55:00,17.43,17.45,17.4,17.43,27000.0,13.0937,13.1088,13.0712,13.0937,27000.0
2005-10-19 10:00:00,17.43,17.56,17.43,17.55,138400.0,13.0937,13.1914,13.0937,13.1839,138400.0
2005-10-19 10:05:00,17.55,17.55,17.54,17.55,54600.0,13.1839,13.1839,13.1764,13.1839,54600.0
2005-10-19 10:10:00,17.55,17.56,17.52,17.52,80600.0,13.1839,13.1914,13.1614,13.1614,80600.0
2005-10-19 10:15:00,17.5,17.52,17.5,17.52,45000.0,13.1463,13.1614,13.1463,13.1614,45000.0
2005-10-19 10:20:00,17.52,17.52,17.5,17.51,18000.0,13.1614,13.1614,13.1463,13.1538,18000.0
2005-10-19 10:25:00,17.5,17.52,17.5,17.52,69600.0,13.1463,13.1614,13.1463,13.1614,69600.0
2005-10-19 10:30:00,17.52,17.54,17.52,17.54,30600.0,13.1614,13.1764,13.1614,13.1764,30600.0
2005-10-19 10:35:00,17.54,17.6,17.54,17.6,10600.0,13.1764,13.2215,13.1764,13.2215,10600.0
2005-10-19 10:40:00,17.6,17.64,17.6,17.64,2200.0,13.2215,13.2515,13.2215,13.2515,2200.0
2005-10-19 10:45:00,17.64,17.67,17.63,17.63,3000.0,13.2515,13.274,13.244,13.244,3000.0
2005-10-19 10:50:00,17.63,17.63,17.6,17.6,4400.0,13.244,13.244,13.2215,13.2215,4400.0
2005-10-19 10:55:00,17.58,17.59,17.58,17.58,3000.0,13.2064,13.2139,13.2064,13.2064,3000.0
2005-10-19 11:00:00,17.58,17.59,17.56,17.57,58600.0,13.2064,13.2139,13.1914,13.1989,58600.0
2005-10-19 11:05:00,17.57,17.57,17.55,17.55,2800.0,13.1989,13.1989,13.1839,13.1839,2800.0
2005-10-19 11:10:00,17.55,17.56,17.55,17.55,1400.0,13.1839,13.1914,13.1839,13.1839,1400.0
2005-10-19 11:15:00,17.55,17.55,17.55,17.55,3400.0,13.1839,13.1839,13.1839,13.1839,3400.0
2005-10-19 11:20:00,17.55,17.55,17.55,17.55,2800.0,13.1839,13.1839,13.1839,13.1839,2800.0
2005-10-19 11:25:00,17.55,17.55,17.55,17.55,4800.0,13.1839,13.1839,13.1839,13.1839,4800.0
2005-10-19 11:30:00,17.55,17.59,17.55,17.59,51800.0,13.1839,13.2139,13.1839,13.2139,51800.0
2005-10-19 11:35:00,17.58,17.58,17.58,17.58,2000.0,13.2064,13.2064,13.2064,13.2064,2000.0
2005-10-19 11:40:00,17.58,17.58,17.57,17.57,4200.0,13.2064,13.2064,13.1989,13.1989,4200.0
2005-10-19 11:45:00,17.57,17.57,17.57,17.57,400.0,13.1989,13.1989,13.1989,13.1989,400.0
2005-10-19 11:50:00,17.57,17.57,17.55,17.55,3200.0,13.1989,13.1989,13.1839,13.1839,3200.0
2005-10-19 11:55:00,17.55,17.55,17.55,17.55,600.0,13.1839,13.1839,13.1839,13.1839,600.0
2005-10-19 12:00:00,17.54,17.55,17.54,17.55,2400.0,13.1764,13.1839,13.1764,13.1839,2400.0
2005-10-19 12:05:00,17.55,17.56,17.55,17.56,12200.0,13.1839,13.1914,13.1839,13.1914,12200.0
2005-10-19 12:10:00,17.56,17.56,17.56,17.56,3400.0,13.1914,13.1914,13.1914,13.1914,3400.0
2005-10-19 12:15:00,17.56,17.56,17.56,17.56,800.0,13.1914,13.1914,13.1914,13.1914,800.0
2005-10-19 12:20:00,17.56,17.56,17.56,17.56,1400.0,13.1914,13.1914,13.1914,13.1914,1400.0
2005-10-19 12:25:00,17.56,17.57,17.56,17.57,8200.0,13.1914,13.1989,13.1914,13.1989,8200.0
2005-10-19 12:30:00,17.57,17.57,17.56,17.57,5200.0,13.1989,13.1989,13.1914,13.1989,5200.0
2005-10-19 12:35:00,17.57,17.59,17.57,17.59,3200.0,13.1989,13.2139,13.1989,13.2139,3200.0
2005-10-19 12:40:00,17.58,17.59,17.58,17.59,1600.0,13.2064,13.2139,13.2064,13.2139,1600.0
2005-10-19 12:45:00,17.58,17.58,17.57,17.57,1200.0,13.2064,13.2064,13.1989,13.1989,1200.0
2005-10-19 12:50:00,17.56,17.56,17.55,17.55,3000.0,13.1914,13.1914,13.1839,13.1839,3000.0
2005-10-19 12:55:00,17.55,17.57,17.55,17.57,5200.0,13.1839,13.1989,13.1839,13.1989,5200.0
2005-10-19 13:00:00,17.55,17.55,17.54,17.54,3600.0,13.1839,13.1839,13.1764,13.1764,3600.0
2005-10-19 13:05:00,17.54,17.54,17.54,17.54,3600.0,13.1764,13.1764,13.1764,13.1764,3600.0
2005-10-19 13:10:00,17.54,17.56,17.54,17.56,5400.0,13.1764,13.1914,13.1764,13.1914,5400.0
2005-10-19 13:15:00,17.57,17.57,17.55,17.57,12800.0,13.1989,13.1989,13.1839,13.1989,12800.0
2005-10-19 13:20:00,17.57,17.57,17.56,17.57,12200.0,13.1989,13.1989,13.1914,13.1989,12200.0
2005-10-19 13:25:00,17.57,17.57,17.55,17.56,11400.0,13.1989,13.1989,13.1839,13.1914,11400.0
2005-10-19 13:30:00,17.56,17.58,17.55,17.57,11000.0,13.1914,13.2064,13.1839,13.1989,11000.0
2005-10-19 13:35:00,17.57,17.57,17.54,17.54,10200.0,13.1989,13.1989,13.1764,13.1764,10200.0
2005-10-19 13:40:00,17.54,17.54,17.53,17.54,7000.0,13.1764,13.1764,13.1689,13.1764,7000.0
2005-10-19 13:45:00,17.54,17.55,17.53,17.55,9600.0,13.1764,13.1839,13.1689,13.1839,9600.0
2005-10-19 13:50:00,17.54,17.55,17.53,17.53,3600.0,13.1764,13.1839,13.1689,13.1689,3600.0
2005-10-19 13:55:00,17.53,17.54,17.53,17.53,19400.0,13.1689,13.1764,13.1689,13.1689,19400.0
2005-10-19 14:00:00,17.54,17.55,17.53,17.54,11800.0,13.1764,13.1839,13.1689,13.1764,11800.0
2005-10-19 14:05:00,17.54,17.59,17.54,17.57,9800.0,13.1764,13.2139,13.1764,13.1989,9800.0
2005-10-19 14:10:00,17.57,17.57,17.55,17.55,17400.0,13.1989,13.1989,13.1839,13.1839,17400.0
2005-10-19 14:15:00,17.55,17.56,17.55,17.56,20000.0,13.1839,13.1914,13.1839,13.1914,20000.0
2005-10-19 14:20:00,17.56,17.56,17.55,17.56,17400.0,13.1914,13.1914,13.1839,13.1914,17400.0
2005-10-19 14:25:00,17.56,17.57,17.56,17.57,7000.0,13.1914,13.1989,13.1914,13.1989,7000.0
2005-10-19 14:30:00,17.58,17.6,17.58,17.6,11000.0,13.2064,13.2215,13.2064,13.2215,11000.0
2005-10-19 14:35:00,17.6,17.6,17.6,17.6,8600.0,13.2215,13.2215,13.2215,13.2215,8600.0
2005-10-19 14:40:00,17.6,17.6,17.58,17.58,17600.0,13.2215,13.2215,13.2064,13.2064,17600.0
2005-10-19 14:45:00,17.58,17.58,17.58,17.58,14000.0,13.2064,13.2064,13.2064,13.2064,14000.0
2005-10-19 14:50:00,17.58,17.6,17.58,17.6,9400.0,13.2064,13.2215,13.2064,13.2215,9400.0
2005-10-19 14:55:00,17.6,17.61,17.6,17.61,11400.0,13.2215,13.229,13.2215,13.229,11400.0
2005-10-19 15:00:00,17.61,17.63,17.6,17.62,14000.0,13.229,13.244,13.2215,13.2365,14000.0
2005-10-19 15:05:00,17.62,17.63,17.61,17.61,9800.0,13.2365,13.244,13.229,13.229,9800.0
2005-10-19 15:10:00,17.61,17.61,17.61,17.61,4800.0,13.229,13.229,13.229,13.229,4800.0
2005-10-19 15:15:00,17.61,17.61,17.6,17.6,8800.0,13.229,13.229,13.2215,13.2215,8800.0
2005-10-19 15:20:00,17.61,17.62,17.6,17.62,18200.0,13.229,13.2365,13.2215,13.2365,18200.0
2005-10-19 15:25:00,17.63,17.67,17.63,17.66,9200.0,13.244,13.274,13.244,13.2665,9200.0
2005-10-19 15:30:00,17.67,17.68,17.66,17.66,17200.0,13.274,13.2816,13.2665,13.2665,17200.0
2005-10-19 15:35:00,17.66,17.7,17.66,17.7,22400.0,13.2665,13.2966,13.2665,13.2966,22400.0
2005-10-19 15:40:00,17.7,17.74,17.68,17.68,47600.0,13.2966,13.3266,13.2816,13.2816,47600.0
2005-10-19 15:45:00,17.68,17.68,17.65,17.65,9200.0,13.2816,13.2816,13.259,13.259,9200.0
2005-10-19 15:50:00,17.65,17.66,17.65,17.66,9600.0,13.259,13.2665,13.259,13.2665,9600.0
2005-10-19 15:55:00,17.68,17.69,17.67,17.68,18600.0,13.2816,13.2891,13.274,13.2816,18600.0
2005-10-20 09:35:00,17.72,17.72,17.7,17.71,2600.0,13.3116,13.3116,13.2966,13.3041,2600.0
2005-10-20 09:40:00,17.71,17.79,17.71,17.79,4200.0,13.3041,13.3642,13.3041,13.3642,4200.0
2005-10-20 09:45:00,17.8,17.82,17.8,17.8,5600.0,13.3717,13.3867,13.3717,13.3717,5600.0
2005-10-20 09:50:00,17.79,17.8,17.78,17.78,5800.0,13.3642,13.3717,13.3567,13.3567,5800.0
2005-10-20 09:55:00,17.78,17.78,17.74,17.74,20000.0,13.3567,13.3567,13.3266,13.3266,20000.0
2005-10-20 10:00:00,17.74,17.75,17.72,17.72,23800.0,13.3266,13.3341,13.3116,13.3116,23800.0
2005-10-20 10:05:00,17.72,17.75,17.7,17.7,15000.0,13.3116,13.3341,13.2966,13.2966,15000.0
2005-10-20 10:10:00,17.7,17.7,17.68,17.68,5000.0,13.2966,13.2966,13.2816,13.2816,5000.0
2005-10-20 10:15:00,17.68,17.68,17.61,17.63,8000.0,13.2816,13.2816,13.229,13.244,8000.0
2005-10-20 10:20:00,17.62,17.63,17.6,17.63,9600.0,13.2365,13.244,13.2215,13.244,9600.0
2005-10-20 10:25:00,17.63,17.63,17.6,17.61,4600.0,13.244,13.244,13.2215,13.229,4600.0
2005-10-20 10:30:00,17.61,17.61,17.6,17.61,14400.0,13.229,13.229,13.2215,13.229,14400.0
2005-10-20 10:35:00,17.61,17.65,17.61,17.64,8600.0,13.229,13.259,13.229,13.2515,8600.0
2005-10-20 10:40:00,17.65,17.7,17.65,17.7,3000.0,13.259,13.2966,13.259,13.2966,3000.0
2005-10-20 10:45:00,17.71,17.71,17.7,17.71,3400.0,13.3041,13.3041,13.2966,13.3041,3400.0
2005-10-20 10:50:00,17.7,17.71,17.7,17.7,5400.0,13.2966,13.3041,13.2966,13.2966,5400.0
2005-10-20 10:55:00,17.71,17.72,17.68,17.71,16800.0,13.3041,13.3116,13.2816,13.3041,16800.0
2005-10-20 11:00:00,17.7,17.73,17.69,17.69,6000.0,13.2966,13.3191,13.2891,13.2891,6000.0
2005-10-20 11:05:00,17.7,17.7,17.68,17.68,16600.0,13.2966,13.2966,13.2816,13.2816,16600.0
2005-10-20 11:10:00,17.68,17.68,17.67,17.67,7400.0,13.2816,13.2816,13.274,13.274,7400.0
2005-10-20 11:15:00,17.67,17.67,17.65,17.66,11200.0,13.274,13.274,13.259,13.2665,11200.0
2005-10-20 11:20:00,17.66,17.66,17.64,17.65,4800.0,13.2665,13.2665,13.2515,13.259,4800.0
2005-10-20 11:25:00,17.66,17.69,17.66,17.68,11000.0,13.2665,13.2891,13.2665,13.2816,11000.0
2005-10-20 11:30:00,17.68,17.69,17.68,17.68,23000.0,13.2816,13.2891,13.2816,13.2816,23000.0
2005-10-20 11:35:00,17.68,17.69,17.68,17.68,13400.0,13.2816,13.2891,13.2816,13.2816,13400.0
2005-10-20 11:40:00,17.68,17.68,17.68,17.68,3800.0,13.2816,13.2816,13.2816,13.2816,3800.0
2005-10-20 11:45:00,17.68,17.7,17.68,17.7,12200.0,13.2816,13.2966,13.2816,13.2966,12200.0
2005-10-20 11:50:00,17.7,17.7,17.69,17.69,11400.0,13.2966,13.2966,13.2891,13.2891,11400.0
2005-10-20 11:55:00,17.69,17.7,17.68,17.7,4000.0,13.2891,13.2966,13.2816,13.2966,4000.0
2005-10-20 12:00:00,17.7,17.75,17.7,17.74,8200.0,13.2966,13.3341,13.2966,13.3266,8200.0
2005-10-20 12:05:00,17.74,17.74,17.73,17.73,8600.0,13.3266,13.3266,13.3191,13.3191,8600.0
2005-10-20 12:10:00,17.73,17.73,17.73,17.73,13200.0,13.3191,13.3191,13.3191,13.3191,13200.0
2005-10-20 12:15:00,17.73,17.74,17.73,17.74,3000.0,13.3191,13.3266,13.3191,13.3266,3000.0
2005-10-20 12:20:00,17.74,17.78,17.73,17.78,12000.0,13.3266,13.3567,13.3191,13.3567,12000.0
2005-10-20 12:25:00,17.77,17.77,17.75,17.77,23400.0,13.3492,13.3492,13.3341,13.3492,23400.0
2005-10-20 12:30:00,17.77,17.77,17.75,17.75,13000.0,13.3492,13.3492,13.3341,13.3341,13000.0
2005-10-20 12:35:00,17.76,17.78,17.75,17.75,30200.0,13.3417,13.3567,13.3341,13.3341,30200.0
2005-10-20 12:40:00,17.75,17.75,17.73,17.74,13600.0,13.3341,13.3341,13.3191,13.3266,13600.0
2005-10-20 12:45:00,17.74,17.75,17.73,17.73,8600.0,13.3266,13.3341,13.3191,13.3191,8600.0
2005-10-20 12:50:00,17.73,17.73,17.7,17.72,14000.0,13.3191,13.3191,13.2966,13.3116,14000.0
2005-10-20 12:55:00,17.71,17.71,17.7,17.7,9800.0,13.3041,13.3041,13.2966,13.2966,9800.0
2005-10-20 13:00:00,17.7,17.7,17.68,17.68,11400.0,13.2966,13.2966,13.2816,13.2816,11400.0
2005-10-20 13:05:00,17.68,17.73,17.68,17.73,12400.0,13.2816,13.3191,13.2816,13.3191,12400.0
2005-10-20 13:10:00,17.71,17.74,17.7,17.72,8000.0,13.3041,13.3266,13.2966,13.3116,8000.0
2005-10-20 13:15:00,17.72,17.74,17.71,17.73,9600.0,13.3116,13.3266,13.3041,13.3191,9600.0
2005-10-20 13:20:00,17.73,17.73,17.73,17.73,1800.0,13.3191,13.3191,13.3191,13.3191,1800.0
2005-10-20 13:25:00,17.73,17.74,17.71,17.71,6200.0,13.3191,13.3266,13.3041,13.3041,6200.0
2005-10-20 13:30:00,17.72,17.72,17.72,17.72,1400.0,13.3116,13.3116,13.3116,13.3116,1400.0
2005-10-20 13:35:00,17.72,17.72,17.69,17.71,1800.0,13.3116,13.3116,13.2891,13.3041,1800.0
2005-10-20 13:40:00,17.7,17.7,17.68,17.7,9200.0,13.2966,13.2966,13.2816,13.2966,9200.0
2005-10-20 13:45:00,17.69,17.71,17.68,17.71,6400.0,13.2891,13.3041,13.2816,13.3041,6400.0
2005-10-20 13:50:00,17.7,17.71,17.7,17.71,5400.0,13.2966,13.3041,13.2966,13.3041,5400.0
2005-10-20 13:55:00,17.72,17.72,17.71,17.71,5200.0,13.3116,13.3116,13.3041,13.3041,5200.0
2005-10-20 14:00:00,17.71,17.71,17.7,17.71,8200.0,13.3041,13.3041,13.2966,13.3041,8200.0
2005-10-20 14:05:00,17.72,17.72,17.71,17.71,8600.0,13.3116,13.3116,13.3041,13.3041,8600.0
2005-10-20 14:10:00,17.71,17.72,17.7,17.71,8600.0,13.3041,13.3116,13.2966,13.3041,8600.0
2005-10-20 14:15:00,17.71,17.71,17.7,17.71,19000.0,13.3041,13.3041,13.2966,13.3041,19000.0
2005-10-20 14:20:00,17.71,17.71,17.7,17.71,17000.0,13.3041,13.3041,13.2966,13.3041,17000.0
2005-10-20 14:25:00,17.7,17.71,17.7,17.71,11800.0,13.2966,13.3041,13.2966,13.3041,11800.0
2005-10-20 14:30:00,17.71,17.72,17.71,17.71,13400.0,13.3041,13.3116,13.3041,13.3041,13400.0
2005-10-20 14:35:00,17.71,17.71,17.7,17.7,13600.0,13.3041,13.3041,13.2966,13.2966,13600.0
2005-10-20 14:40:00,17.71,17.71,17.7,17.71,5000.0,13.3041,13.3041,13.2966,13.3041,5000.0
2005-10-20 14:45:00,17.71,17.71,17.71,17.71,5800.0,13.3041,13.3041,13.3041,13.3041,5800.0
2005-10-20 14:50:00,17.71,17.71,17.7,17.71,10200.0,13.3041,13.3041,13.2966,13.3041,10200.0
2005-10-20 14:55:00,17.7,17.71,17.7,17.71,10600.0,13.2966,13.3041,13.2966,13.3041,10600.0
2005-10-20 15:00:00,17.71,17.72,17.71,17.72,2000.0,13.3041,13.3116,13.3041,13.3116,2000.0
2005-10-20 15:05:00,17.71,17.74,17.71,17.73,6400.0,13.3041,13.3266,13.3041,13.3191,6400.0
2005-10-20 15:10:00,17.74,17.74,17.7,17.71,14800.0,13.3266,13.3266,13.2966,13.3041,14800.0
2005-10-20 15:15:00,17.7,17.71,17.69,17.69,18000.0,13.2966,13.3041,13.2891,13.2891,18000.0
2005-10-20 15:20:00,17.7,17.7,17.67,17.68,43200.0,13.2966,13.2966,13.274,13.2816,43200.0
2005-10-20 15:25:00,17.68,17.69,17.67,17.68,18400.0,13.2816,13.2891,13.274,13.2816,18400.0
2005-10-20 15:30:00,17.68,17.75,17.68,17.75,32000.0,13.2816,13.3341,13.2816,13.3341,32000.0
2005-10-20 15:35:00,17.75,17.78,17.75,17.75,13400.0,13.3341,13.3567,13.3341,13.3341,13400.0
2005-10-20 15:40:00,17.75,17.75,17.72,17.73,84600.0,13.3341,13.3341,13.3116,13.3191,84600.0
2005-10-20 15:45:00,17.73,17.78,17.73,17.77,22800.0,13.3191,13.3567,13.3191,13.3492,22800.0
2005-10-20 15:50:00,17.76,17.76,17.74,17.75,7400.0,13.3417,13.3417,13.3266,13.3341,7400.0
2005-10-20 15:55:00,17.75,17.76,17.74,17.75,31800.0,13.3341,13.3417,13.3266,13.3341,31800.0
2005-10-21 09:35:00,17.75,17.77,17.75,17.77,19000.0,13.3341,13.3492,13.3341,13.3492,19000.0
2005-10-21 09:40:00,17.8,17.8,17.8,17.8,400.0,13.3717,13.3717,13.3717,13.3717,400.0
2005-10-21 09:45:00,17.76,17.81,17.73,17.81,21800.0,13.3417,13.3792,13.3191,13.3792,21800.0
2005-10-21 09:50:00,17.8,17.8,17.79,17.79,2600.0,13.3717,13.3717,13.3642,13.3642,2600.0
2005-10-21 09:55:00,17.79,17.8,17.79,17.79,8400.0,13.3642,13.3717,13.3642,13.3642,8400.0
2005-10-21 10:00:00,17.79,17.83,17.79,17.83,5200.0,13.3642,13.3942,13.3642,13.3942,5200.0
2005-10-21 10:05:00,17.85,17.91,17.85,17.91,12000.0,13.4093,13.4543,13.4093,13.4543,12000.0
2005-10-21 10:10:00,17.91,17.95,17.91,17.95,4800.0,13.4543,13.4844,13.4543,13.4844,4800.0
2005-10-21 10:15:00,17.93,17.93,17.92,17.93,3600.0,13.4694,13.4694,13.4618,13.4694,3600.0
2005-10-21 10:20:00,17.93,17.93,17.88,17.89,5200.0,13.4694,13.4694,13.4318,13.4393,5200.0
2005-10-21 10:25:00,17.89,17.96,17.89,17.95,9200.0,13.4393,13.4919,13.4393,13.4844,9200.0
2005-10-21 10:30:00,17.93,17.93,17.93,17.93,600.0,13.4694,13.4694,13.4694,13.4694,600.0
2005-10-21 10:35:00,17.91,17.91,17.88,17.88,4400.0,13.4543,13.4543,13.4318,13.4318,4400.0
2005-10-21 10:40:00,17.88,17.89,17.88,17.88,5000.0,13.4318,13.4393,13.4318,13.4318,5000.0
2005-10-21 10:45:00,17.88,17.88,17.86,17.86,6200.0,13.4318,13.4318,13.4168,13.4168,6200.0
2005-10-21 10:50:00,17.86,17.88,17.86,17.87,8600.0,13.4168,13.4318,13.4168,13.4243,8600.0
2005-10-21 10:55:00,17.86,17.86,17.85,17.86,9800.0,13.4168,13.4168,13.4093,13.4168,9800.0
2005-10-21 11:00:00,17.86,17.86,17.85,17.85,8200.0,13.4168,13.4168,13.4093,13.4093,8200.0
2005-10-21 11:05:00,17.85,17.9,17.85,17.9,6000.0,13.4093,13.4468,13.4093,13.4468,6000.0
2005-10-21 11:10:00,17.9,17.9,17.9,17.9,4400.0,13.4468,13.4468,13.4468,13.4468,4400.0
2005-10-21 11:15:00,17.9,17.9,17.89,17.89,2800.0,13.4468,13.4468,13.4393,13.4393,2800.0
2005-10-21 11:20:00,17.89,17.9,17.89,17.9,7800.0,13.4393,13.4468,13.4393,13.4468,7800.0
2005-10-21 11:25:00,17.9,17.91,17.9,17.91,4600.0,13.4468,13.4543,13.4468,13.4543,4600.0
2005-10-21 11:30:00,17.9,17.9,17.88,17.88,5800.0,13.4468,13.4468,13.4318,13.4318,5800.0
2005-10-21 11:35:00,17.86,17.86,17.86,17.86,2000.0,13.4168,13.4168,13.4168,13.4168,2000.0
2005-10-21 11:40:00,17.86,17.86,17.85,17.86,3400.0,13.4168,13.4168,13.4093,13.4168,3400.0
2005-10-21 11:45:00,17.85,17.87,17.85,17.87,8600.0,13.4093,13.4243,13.4093,13.4243,8600.0
2005-10-21 11:50:00,17.86,17.86,17.86,17.86,1200.0,13.4168,13.4168,13.4168,13.4168,1200.0
2005-10-21 11:55:00,17.86,17.86,17.84,17.84,6600.0,13.4168,13.4168,13.4017,13.4017,6600.0
2005-10-21 12:00:00,17.84,17.85,17.84,17.85,15000.0,13.4017,13.4093,13.4017,13.4093,15000.0
2005-10-21 12:05:00,17.84,17.84,17.84,17.84,10400.0,13.4017,13.4017,13.4017,13.4017,10400.0
2005-10-21 12:10:00,17.85,17.93,17.85,17.92,12000.0,13.4093,13.4694,13.4093,13.4618,12000.0
2005-10-21 12:15:00,17.92,17.92,17.89,17.89,2200.0,13.4618,13.4618,13.4393,13.4393,2200.0
2005-10-21 12:20:00,17.88,17.89,17.88,17.89,3600.0,13.4318,13.4393,13.4318,13.4393,3600.0
2005-10-21 12:25:00,17.89,17.95,17.89,17.93,9800.0,13.4393,13.4844,13.4393,13.4694,9800.0
2005-10-21 12:30:00,17.93,17.93,17.9,17.91,2000.0,13.4694,13.4694,13.4468,13.4543,2000.0
2005-10-21 12:35:00,17.91,17.91,17.89,17.9,2000.0,13.4543,13.4543,13.4393,13.4468,2000.0
2005-10-21 12:40:00,17.89,17.92,17.88,17.92,14000.0,13.4393,13.4618,13.4318,13.4618,14000.0
2005-10-21 12:45:00,17.94,17.94,17.93,17.93,5200.0,13.4769,13.4769,13.4694,13.4694,5200.0
2005-10-21 12:50:00,17.93,17.96,17.93,17.96,7200.0,13.4694,13.4919,13.4694,13.4919,7200.0
2005-10-21 12:55:00,17.99,17.99,17.99,17.99,400.0,13.5144,13.5144,13.5144,13.5144,400.0
2005-10-21 13:00:00,18.0,18.0,17.98,17.98,10000.0,13.5219,13.5219,13.5069,13.5069,10000.0
2005-10-21 13:05:00,17.98,17.98,17.92,17.93,5400.0,13.5069,13.5069,13.4618,13.4694,5400.0
2005-10-21 13:10:00,17.93,17.93,17.92,17.92,6600.0,13.4694,13.4694,13.4618,13.4618,6600.0
2005-10-21 13:15:00,17.92,17.93,17.92,17.92,3200.0,13.4618,13.4694,13.4618,13.4618,3200.0
2005-10-21 13:20:00,17.93,17.96,17.93,17.95,10600.0,13.4694,13.4919,13.4694,13.4844,10600.0
2005-10-21 13:25:00,17.95,17.95,17.95,17.95,3000.0,13.4844,13.4844,13.4844,13.4844,3000.0
2005-10-21 13:30:00,17.95,17.97,17.93,17.95,26200.0,13.4844,13.4994,13.4694,13.4844,26200.0
2005-10-21 13:35:00,17.95,17.95,17.92,17.93,6000.0,13.4844,13.4844,13.4618,13.4694,6000.0
2005-10-21 13:40:00,17.93,17.96,17.92,17.92,9400.0,13.4694,13.4919,13.4618,13.4618,9400.0
2005-10-21 13:45:00,17.93,17.97,17.92,17.96,13200.0,13.4694,13.4994,13.4618,13.4919,13200.0
2005-10-21 13:50:00,17.95,17.95,17.91,17.91,6800.0,13.4844,13.4844,13.4543,13.4543,6800.0
2005-10-21 13:55:00,17.92,17.92,17.91,17.92,7000.0,13.4618,13.4618,13.4543,13.4618,7000.0
2005-10-21 14:00:00,17.92,17.94,17.92,17.94,8000.0,13.4618,13.4769,13.4618,13.4769,8000.0
2005-10-21 14:05:00,17.93,17.95,17.92,17.92,15800.0,13.4694,13.4844,13.4618,13.4618,15800.0
2005-10-21 14:10:00,17.91,17.93,17.91,17.93,5600.0,13.4543,13.4694,13.4543,13.4694,5600.0
2005-10-21 14:15:00,17.92,17.93,17.92,17.93,11800.0,13.4618,13.4694,13.4618,13.4694,11800.0
2005-10-21 14:20:00,17.92,17.92,17.92,17.92,1000.0,13.4618,13.4618,13.4618,13.4618,1000.0
2005-10-21 14:25:00,17.91,17.91,17.88,17.88,3600.0,13.4543,13.4543,13.4318,13.4318,3600.0
2005-10-21 14:30:00,17.88,17.94,17.88,17.92,5000.0,13.4318,13.4769,13.4318,13.4618,5000.0
2005-10-21 14:35:00,17.92,17.92,17.89,17.89,7600.0,13.4618,13.4618,13.4393,13.4393,7600.0
2005-10-21 14:40:00,17.88,17.89,17.88,17.88,39200.0,13.4318,13.4393,13.4318,13.4318,39200.0
2005-10-21 14:45:00,17.89,17.89,17.87,17.87,8000.0,13.4393,13.4393,13.4243,13.4243,8000.0
2005-10-21 14:50:00,17.88,17.88,17.87,17.87,3800.0,13.4318,13.4318,13.4243,13.4243,3800.0
2005-10-21 14:55:00,17.88,17.88,17.87,17.87,2000.0,13.4318,13.4318,13.4243,13.4243,2000.0
2005-10-21 15:00:00,17.88,17.88,17.86,17.86,4600.0,13.4318,13.4318,13.4168,13.4168,4600.0
2005-10-21 15:05:00,17.86,17.86,17.85,17.85,9800.0,13.4168,13.4168,13.4093,13.4093,9800.0
2005-10-21 15:10:00,17.85,17.86,17.85,17.85,5200.0,13.4093,13.4168,13.4093,13.4093,5200.0
2005-10-21 15:15:00,17.86,17.86,17.85,17.85,2200.0,13.4168,13.4168,13.4093,13.4093,2200.0
2005-10-21 15:20:00,17.84,17.84,17.83,17.84,10000.0,13.4017,13.4017,13.3942,13.4017,10000.0
2005-10-21 15:25:00,17.84,17.86,17.83,17.85,12200.0,13.4017,13.4168,13.3942,13.4093,12200.0
2005-10-21 15:30:00,17.85,17.85,17.85,17.85,2000.0,13.4093,13.4093,13.4093,13.4093,2000.0
2005-10-21 15:35:00,17.85,17.85,17.85,17.85,4400.0,13.4093,13.4093,13.4093,13.4093,4400.0
2005-10-21 15:40:00,17.85,17.85,17.83,17.84,7600.0,13.4093,13.4093,13.3942,13.4017,7600.0
2005-10-21 15:45:00,17.85,17.85,17.79,17.8,10600.0,13.4093,13.4093,13.3642,13.3717,10600.0
2005-10-21 15:50:00,17.8,17.8,17.75,17.78,12200.0,13.3717,13.3717,13.3341,13.3567,12200.0
2005-10-21 15:55:00,17.8,17.8,17.75,17.78,16800.0,13.3717,13.3717,13.3341,13.3567,16800.0
2005-10-24 09:35:00,17.85,17.93,17.85,17.92,10000.0,13.4093,13.4694,13.4093,13.4618,10000.0
2005-10-24 09:40:00,17.92,17.95,17.92,17.95,4000.0,13.4618,13.4844,13.4618,13.4844,4000.0
2005-10-24 09:45:00,17.93,17.95,17.92,17.95,2600.0,13.4694,13.4844,13.4618,13.4844,2600.0
2005-10-24 09:50:00,17.93,17.97,17.93,17.94,7600.0,13.4694,13.4994,13.4694,13.4769,7600.0
2005-10-24 09:55:00,17.92,17.98,17.91,17.92,4200.0,13.4618,13.5069,13.4543,13.4618,4200.0
2005-10-24 10:00:00,17.92,17.97,17.92,17.94,2200.0,13.4618,13.4994,13.4618,13.4769,2200.0
2005-10-24 10:05:00,17.93,17.93,17.9,17.92,4400.0,13.4694,13.4694,13.4468,13.4618,4400.0
2005-10-24 10:10:00,17.92,17.93,17.88,17.91,6000.0,13.4618,13.4694,13.4318,13.4543,6000.0
2005-10-24 10:15:00,17.92,17.92,17.9,17.92,2600.0,13.4618,13.4618,13.4468,13.4618,2600.0
2005-10-24 10:20:00,17.9,17.92,17.9,17.91,3600.0,13.4468,13.4618,13.4468,13.4543,3600.0
2005-10-24 10:25:00,17.91,17.92,17.88,17.89,4800.0,13.4543,13.4618,13.4318,13.4393,4800.0
2005-10-24 10:30:00,17.91,17.93,17.88,17.92,5000.0,13.4543,13.4694,13.4318,13.4618,5000.0
2005-10-24 10:35:00,17.91,17.91,17.88,17.88,5400.0,13.4543,13.4543,13.4318,13.4318,5400.0
2005-10-24 10:40:00,17.88,17.88,17.86,17.86,1400.0,13.4318,13.4318,13.4168,13.4168,1400.0
2005-10-24 10:45:00,17.85,17.88,17.83,17.85,4600.0,13.4093,13.4318,13.3942,13.4093,4600.0
2005-10-24 10:50:00,17.84,17.84,17.82,17.84,1400.0,13.4017,13.4017,13.3867,13.4017,1400.0
2005-10-24 10:55:00,17.85,17.88,17.85,17.88,2200.0,13.4093,13.4318,13.4093,13.4318,2200.0
2005-10-24 11:00:00,17.88,17.92,17.88,17.92,4400.0,13.4318,13.4618,13.4318,13.4618,4400.0
2005-10-24 11:05:00,17.93,17.93,17.92,17.92,2000.0,13.4694,13.4694,13.4618,13.4618,2000.0
2005-10-24 11:10:00,17.9,17.9,17.85,17.85,3400.0,13.4468,13.4468,13.4093,13.4093,3400.0
2005-10-24 11:15:00,17.85,17.88,17.83,17.88,9800.0,13.4093,13.4318,13.3942,13.4318,9800.0
2005-10-24 11:20:00,17.87,17.87,17.84,17.84,1800.0,13.4243,13.4243,13.4017,13.4017,1800.0
2005-10-24 11:25:00,17.84,17.85,17.83,17.85,3800.0,13.4017,13.4093,13.3942,13.4093,3800.0
2005-10-24 11:30:00,17.86,17.94,17.86,17.93,3600.0,13.4168,13.4769,13.4168,13.4694,3600.0
2005-10-24 11:35:00,17.93,17.98,17.93,17.94,6400.0,13.4694,13.5069,13.4694,13.4769,6400.0
2005-10-24 11:40:00,17.95,17.99,17.93,17.93,13400.0,13.4844,13.5144,13.4694,13.4694,13400.0
2005-10-24 11:45:00,17.92,17.92,17.91,17.91,2000.0,13.4618,13.4618,13.4543,13.4543,2000.0
2005-10-24 11:50:00,17.91,17.91,17.89,17.89,1000.0,13.4543,13.4543,13.4393,13.4393,1000.0
2005-10-24 11:55:00,17.89,17.92,17.89,17.92,2000.0,13.4393,13.4618,13.4393,13.4618,2000.0
2005-10-24 12:00:00,17.92,17.92,17.91,17.92,3400.0,13.4618,13.4618,13.4543,13.4618,3400.0
2005-10-24 12:05:00,17.92,17.95,17.92,17.95,9000.0,13.4618,13.4844,13.4618,13.4844,9000.0
2005-10-24 12:10:00,17.93,17.95,17.89,17.91,8200.0,13.4694,13.4844,13.4393,13.4543,8200.0
2005-10-24 12:15:00,17.91,17.91,17.9,17.91,2200.0,13.4543,13.4543,13.4468,13.4543,2200.0
2005-10-24 12:20:00,17.91,17.92,17.91,17.92,2800.0,13.4543,13.4618,13.4543,13.4618,2800.0
2005-10-24 12:25:00,17.91,17.92,17.9,17.91,5200.0,13.4543,13.4618,13.4468,13.4543,5200.0
2005-10-24 12:30:00,17.92,17.96,17.92,17.93,5000.0,13.4618,13.4919,13.4618,13.4694,5000.0
2005-10-24 12:35:00,17.93,17.93,17.9,17.91,2000.0,13.4694,13.4694,13.4468,13.4543,2000.0
2005-10-24 12:40:00,17.91,17.91,17.91,17.91,2800.0,13.4543,13.4543,13.4543,13.4543,2800.0
2005-10-24 12:45:00,17.9,17.91,17.9,17.91,2200.0,13.4468,13.4543,13.4468,13.4543,2200.0
2005-10-24 12:50:00,17.92,17.92,17.92,17.92,3000.0,13.4618,13.4618,13.4618,13.4618,3000.0
2005-10-24 12:55:00,17.92,17.92,17.92,17.92,1800.0,13.4618,13.4618,13.4618,13.4618,1800.0
2005-10-24 13:00:00,17.92,17.92,17.91,17.91,2600.0,13.4618,13.4618,13.4543,13.4543,2600.0
2005-10-24 13:05:00,17.9,17.9,17.89,17.9,3200.0,13.4468,13.4468,13.4393,13.4468,3200.0
2005-10-24 13:10:00,17.9,17.9,17.89,17.89,4200.0,13.4468,13.4468,13.4393,13.4393,4200.0
2005-10-24 13:15:00,17.9,17.9,17.89,17.89,2600.0,13.4468,13.4468,13.4393,13.4393,2600.0
2005-10-24 13:20:00,17.88,17.88,17.86,17.86,1200.0,13.4318,13.4318,13.4168,13.4168,1200.0
2005-10-24 13:25:00,17.86,17.86,17.86,17.86,1200.0,13.4168,13.4168,13.4168,13.4168,1200.0
2005-10-24 13:30:00,17.86,17.86,17.86,17.86,10600.0,13.4168,13.4168,13.4168,13.4168,10600.0
2005-10-24 13:35:00,17.86,17.86,17.86,17.86,4200.0,13.4168,13.4168,13.4168,13.4168,4200.0
2005-10-24 13:40:00,17.85,17.86,17.84,17.84,2400.0,13.4093,13.4168,13.4017,13.4017,2400.0
2005-10-24 13:45:00,17.84,17.84,17.75,17.75,15400.0,13.4017,13.4017,13.3341,13.3341,15400.0
2005-10-24 13:50:00,17.75,17.79,17.75,17.79,16000.0,13.3341,13.3642,13.3341,13.3642,16000.0
2005-10-24 13:55:00,17.79,17.83,17.79,17.82,8600.0,13.3642,13.3942,13.3642,13.3867,8600.0
2005-10-24 14:00:00,17.82,17.82,17.82,17.82,3000.0,13.3867,13.3867,13.3867,13.3867,3000.0
2005-10-24 14:05:00,17.82,17.82,17.75,17.75,7000.0,13.3867,13.3867,13.3341,13.3341,7000.0
2005-10-24 14:10:00,17.75,17.75,17.72,17.72,8800.0,13.3341,13.3341,13.3116,13.3116,8800.0
2005-10-24 14:15:00,17.72,17.73,17.71,17.72,16000.0,13.3116,13.3191,13.3041,13.3116,16000.0
2005-10-24 14:20:00,17.72,17.72,17.71,17.72,15000.0,13.3116,13.3116,13.3041,13.3116,15000.0
2005-10-24 14:25:00,17.72,17.78,17.72,17.78,10200.0,13.3116,13.3567,13.3116,13.3567,10200.0
2005-10-24 14:30:00,17.78,17.83,17.78,17.83,7400.0,13.3567,13.3942,13.3567,13.3942,7400.0
2005-10-24 14:35:00,17.83,17.83,17.82,17.83,10800.0,13.3942,13.3942,13.3867,13.3942,10800.0
2005-10-24 14:40:00,17.83,17.83,17.82,17.82,6400.0,13.3942,13.3942,13.3867,13.3867,6400.0
2005-10-24 14:45:00,17.82,17.82,17.81,17.81,5000.0,13.3867,13.3867,13.3792,13.3792,5000.0
2005-10-24 14:50:00,17.8,17.81,17.75,17.75,8000.0,13.3717,13.3792,13.3341,13.3341,8000.0
2005-10-24 14:55:00,17.75,17.75,17.74,17.75,4600.0,13.3341,13.3341,13.3266,13.3341,4600.0
2005-10-24 15:00:00,17.75,17.79,17.74,17.78,13400.0,13.3341,13.3642,13.3266,13.3567,13400.0
2005-10-24 15:05:00,17.78,17.83,17.75,17.81,14600.0,13.3567,13.3942,13.3341,13.3792,14600.0
2005-10-24 15:10:00,17.81,17.82,17.75,17.77,14800.0,13.3792,13.3867,13.3341,13.3492,14800.0
2005-10-24 15:15:00,17.77,17.78,17.76,17.78,8600.0,13.3492,13.3567,13.3417,13.3567,8600.0
2005-10-24 15:20:00,17.78,17.78,17.74,17.75,18800.0,13.3567,13.3567,13.3266,13.3341,18800.0
2005-10-24 15:25:00,17.75,17.79,17.75,17.76,3800.0,13.3341,13.3642,13.3341,13.3417,3800.0
2005-10-24 15:30:00,17.75,17.77,17.75,17.76,17000.0,13.3341,13.3492,13.3341,13.3417,17000.0
2005-10-24 15:35:00,17.76,17.83,17.76,17.83,14400.0,13.3417,13.3942,13.3417,13.3942,14400.0
2005-10-24 15:40:00,17.83,17.84,17.82,17.82,15000.0,13.3942,13.4017,13.3867,13.3867,15000.0
2005-10-24 15:45:00,17.82,17.85,17.82,17.85,16800.0,13.3867,13.4093,13.3867,13.4093,16800.0
2005-10-24 15:50:00,17.86,17.88,17.85,17.88,8400.0,13.4168,13.4318,13.4093,13.4318,8400.0
2005-10-24 15:55:00,17.88,17.91,17.86,17.91,27600.0,13.4318,13.4543,13.4168,13.4543,27600.0
2005-10-25 09:35:00,17.75,17.75,17.73,17.73,11800.0,13.3341,13.3341,13.3191,13.3191,11800.0
2005-10-25 09:40:00,17.73,17.73,17.36,17.36,60200.0,13.3191,13.3191,13.0412,13.0412,60200.0
2005-10-25 09:45:00,17.37,17.43,17.36,17.36,22600.0,13.0487,13.0937,13.0412,13.0412,22600.0
2005-10-25 09:50:00,17.34,17.34,17.29,17.3,22200.0,13.0261,13.0261,12.9886,12.9961,22200.0
2005-10-25 09:55:00,17.29,17.29,17.21,17.21,13800.0,12.9886,12.9886,12.9285,12.9285,13800.0
2005-10-25 10:00:00,17.16,17.16,17.0,17.0,28000.0,12.8909,12.8909,12.7707,12.7707,28000.0
2005-10-25 10:05:00,17.01,17.13,17.0,17.11,23400.0,12.7782,12.8684,12.7707,12.8534,23400.0
2005-10-25 10:10:00,17.11,17.22,17.11,17.22,13600.0,12.8534,12.936,12.8534,12.936,13600.0
2005-10-25 10:15:00,17.22,17.22,17.02,17.06,26400.0,12.936,12.936,12.7857,12.8158,26400.0
2005-10-25 10:20:00,17.1,17.13,17.06,17.13,14400.0,12.8458,12.8684,12.8158,12.8684,14400.0
2005-10-25 10:25:00,17.13,17.18,17.12,17.12,13800.0,12.8684,12.9059,12.8609,12.8609,13800.0
2005-10-25 10:30:00,17.12,17.13,17.08,17.13,12000.0,12.8609,12.8684,12.8308,12.8684,12000.0
2005-10-25 10:35:00,17.1,17.18,17.1,17.17,22400.0,12.8458,12.9059,12.8458,12.8984,22400.0
2005-10-25 10:40:00,17.16,17.18,17.11,17.15,11400.0,12.8909,12.9059,12.8534,12.8834,11400.0
2005-10-25 10:45:00,17.16,17.19,17.12,17.19,11000.0,12.8909,12.9135,12.8609,12.9135,11000.0
2005-10-25 10:50:00,17.2,17.31,17.19,17.31,18000.0,12.921,13.0036,12.9135,13.0036,18000.0
2005-10-25 10:55:00,17.33,17.48,17.33,17.44,24400.0,13.0186,13.1313,13.0186,13.1013,24400.0
2005-10-25 11:00:00,17.45,17.53,17.45,17.52,14800.0,13.1088,13.1689,13.1088,13.1614,14800.0
2005-10-25 11:05:00,17.52,17.56,17.47,17.47,14600.0,13.1614,13.1914,13.1238,13.1238,14600.0
2005-10-25 11:10:00,17.47,17.47,17.4,17.46,31600.0,13.1238,13.1238,13.0712,13.1163,31600.0
2005-10-25 11:15:00,17.46,17.48,17.46,17.46,8800.0,13.1163,13.1313,13.1163,13.1163,8800.0
2005-10-25 11:20:00,17.46,17.47,17.4,17.45,24200.0,13.1163,13.1238,13.0712,13.1088,24200.0
2005-10-25 11:25:00,17.45,17.52,17.45,17.5,5000.0,13.1088,13.1614,13.1088,13.1463,5000.0
2005-10-25 11:30:00,17.5,17.5,17.45,17.47,8400.0,13.1463,13.1463,13.1088,13.1238,8400.0
2005-10-25 11:35:00,17.47,17.63,17.47,17.63,15600.0,13.1238,13.244,13.1238,13.244,15600.0
2005-10-25 11:40:00,17.61,17.62,17.53,17.53,17200.0,13.229,13.2365,13.1689,13.1689,17200.0
2005-10-25 11:45:00,17.52,17.53,17.5,17.53,7000.0,13.1614,13.1689,13.1463,13.1689,7000.0
2005-10-25 11:50:00,17.53,17.53,17.48,17.48,5600.0,13.1689,13.1689,13.1313,13.1313,5600.0
2005-10-25 11:55:00,17.48,17.48,17.34,17.34,16200.0,13.1313,13.1313,13.0261,13.0261,16200.0
2005-10-25 12:00:00,17.35,17.43,17.35,17.43,17600.0,13.0337,13.0937,13.0337,13.0937,17600.0
2005-10-25 12:05:00,17.41,17.46,17.41,17.46,5800.0,13.0787,13.1163,13.0787,13.1163,5800.0
2005-10-25 12:10:00,17.47,17.49,17.47,17.49,7800.0,13.1238,13.1388,13.1238,13.1388,7800.0
2005-10-25 12:15:00,17.51,17.52,17.48,17.49,8600.0,13.1538,13.1614,13.1313,13.1388,8600.0
2005-10-25 12:20:00,17.49,17.5,17.48,17.48,6000.0,13.1388,13.1463,13.1313,13.1313,6000.0
2005-10-25 12:25:00,17.45,17.46,17.45,17.45,1600.0,13.1088,13.1163,13.1088,13.1088,1600.0
2005-10-25 12:30:00,17.45,17.45,17.45,17.45,1800.0,13.1088,13.1088,13.1088,13.1088,1800.0
2005-10-25 12:35:00,17.45,17.45,17.41,17.41,5800.0,13.1088,13.1088,13.0787,13.0787,5800.0
2005-10-25 12:40:00,17.41,17.41,17.35,17.36,20400.0,13.0787,13.0787,13.0337,13.0412,20400.0
2005-10-25 12:45:00,17.36,17.36,17.35,17.36,5800.0,13.0412,13.0412,13.0337,13.0412,5800.0
2005-10-25 12:50:00,17.36,17.37,17.36,17.37,6200.0,13.0412,13.0487,13.0412,13.0487,6200.0
2005-10-25 12:55:00,17.37,17.38,17.35,17.36,10600.0,13.0487,13.0562,13.0337,13.0412,10600.0
2005-10-25 13:00:00,17.36,17.36,17.3,17.33,7200.0,13.0412,13.0412,12.9961,13.0186,7200.0
2005-10-25 13:05:00,17.33,17.38,17.33,17.38,7600.0,13.0186,13.0562,13.0186,13.0562,7600.0
2005-10-25 13:10:00,17.4,17.42,17.4,17.42,5000.0,13.0712,13.0862,13.0712,13.0862,5000.0
2005-10-25 13:15:00,17.42,17.45,17.42,17.43,2600.0,13.0862,13.1088,13.0862,13.0937,2600.0
2005-10-25 13:20:00,17.43,17.43,17.41,17.41,1200.0,13.0937,13.0937,13.0787,13.0787,1200.0
2005-10-25 13:25:00,17.42,17.42,17.41,17.41,6000.0,13.0862,13.0862,13.0787,13.0787,6000.0
2005-10-25 13:30:00,17.4,17.4,17.36,17.36,7000.0,13.0712,13.0712,13.0412,13.0412,7000.0
2005-10-25 13:35:00,17.37,17.38,17.37,17.38,20200.0,13.0487,13.0562,13.0487,13.0562,20200.0
2005-10-25 13:40:00,17.36,17.36,17.33,17.34,8200.0,13.0412,13.0412,13.0186,13.0261,8200.0
2005-10-25 13:45:00,17.34,17.34,17.33,17.33,2200.0,13.0261,13.0261,13.0186,13.0186,2200.0
2005-10-25 13:50:00,17.33,17.34,17.33,17.34,13600.0,13.0186,13.0261,13.0186,13.0261,13600.0
2005-10-25 13:55:00,17.34,17.35,17.34,17.35,8000.0,13.0261,13.0337,13.0261,13.0337,8000.0
2005-10-25 14:00:00,17.34,17.36,17.33,17.36,11000.0,13.0261,13.0412,13.0186,13.0412,11000.0
2005-10-25 14:05:00,17.36,17.36,17.3,17.31,7000.0,13.0412,13.0412,12.9961,13.0036,7000.0
2005-10-25 14:10:00,17.31,17.33,17.31,17.32,10200.0,13.0036,13.0186,13.0036,13.0111,10200.0
2005-10-25 14:15:00,17.32,17.33,17.32,17.32,11200.0,13.0111,13.0186,13.0111,13.0111,11200.0
2005-10-25 14:20:00,17.33,17.37,17.33,17.37,6200.0,13.0186,13.0487,13.0186,13.0487,6200.0
2005-10-25 14:25:00,17.36,17.36,17.29,17.32,15200.0,13.0412,13.0412,12.9886,13.0111,15200.0
2005-10-25 14:30:00,17.32,17.33,17.32,17.33,9000.0,13.0111,13.0186,13.0111,13.0186,9000.0
2005-10-25 14:35:00,17.33,17.37,17.33,17.37,8800.0,13.0186,13.0487,13.0186,13.0487,8800.0
2005-10-25 14:40:00,17.37,17.38,17.35,17.35,6000.0,13.0487,13.0562,13.0337,13.0337,6000.0
2005-10-25 14:45:00,17.36,17.38,17.35,17.36,9200.0,13.0412,13.0562,13.0337,13.0412,9200.0
2005-10-25 14:50:00,17.37,17.39,17.36,17.38,16400.0,13.0487,13.0637,13.0412,13.0562,16400.0
2005-10-25 14:55:00,17.38,17.38,17.36,17.38,17400.0,13.0562,13.0562,13.0412,13.0562,17400.0
2005-10-25 15:00:00,17.38,17.38,17.33,17.37,15800.0,13.0562,13.0562,13.0186,13.0487,15800.0
2005-10-25 15:05:00,17.36,17.38,17.36,17.38,8400.0,13.0412,13.0562,13.0412,13.0562,8400.0
2005-10-25 15:10:00,17.38,17.38,17.36,17.36,5200.0,13.0562,13.0562,13.0412,13.0412,5200.0
2005-10-25 15:15:00,17.36,17.36,17.35,17.35,2600.0,13.0412,13.0412,13.0337,13.0337,2600.0
2005-10-25 15:20:00,17.35,17.36,17.28,17.31,28200.0,13.0337,13.0412,12.9811,13.0036,28200.0
2005-10-25 15:25:00,17.31,17.33,17.31,17.33,7200.0,13.0036,13.0186,13.0036,13.0186,7200.0
2005-10-25 15:30:00,17.33,17.33,17.3,17.32,15000.0,13.0186,13.0186,12.9961,13.0111,15000.0
2005-10-25 15:35:00,17.32,17.32,17.32,17.32,7800.0,13.0111,13.0111,13.0111,13.0111,7800.0
2005-10-25 15:40:00,17.32,17.38,17.32,17.38,14400.0,13.0111,13.0562,13.0111,13.0562,14400.0
2005-10-25 15:45:00,17.39,17.39,17.38,17.38,30600.0,13.0637,13.0637,13.0562,13.0562,30600.0
2005-10-25 15:50:00,17.38,17.39,17.38,17.38,26200.0,13.0562,13.0637,13.0562,13.0562,26200.0
2005-10-25 15:55:00,17.38,17.39,17.36,17.39,19000.0,13.0562,13.0637,13.0412,13.0637,19000.0
2005-10-26 09:35:00,17.38,17.4,17.38,17.38,22000.0,13.0562,13.0712,13.0562,13.0562,22000.0
2005-10-26 09:40:00,17.38,17.39,17.38,17.38,53600.0,13.0562,13.0637,13.0562,13.0562,53600.0
2005-10-26 09:45:00,17.38,17.43,17.38,17.43,7600.0,13.0562,13.0937,13.0562,13.0937,7600.0
2005-10-26 09:50:00,17.42,17.42,17.4,17.4,12800.0,13.0862,13.0862,13.0712,13.0712,12800.0
2005-10-26 09:55:00,17.4,17.45,17.4,17.43,2600.0,13.0712,13.1088,13.0712,13.0937,2600.0
2005-10-26 10:00:00,17.44,17.49,17.43,17.49,208600.0,13.1013,13.1388,13.0937,13.1388,208600.0
2005-10-26 10:05:00,17.52,17.52,17.49,17.49,12400.0,13.1614,13.1614,13.1388,13.1388,12400.0
2005-10-26 10:10:00,17.5,17.5,17.42,17.42,10400.0,13.1463,13.1463,13.0862,13.0862,10400.0
2005-10-26 10:15:00,17.46,17.47,17.45,17.47,3600.0,13.1163,13.1238,13.1088,13.1238,3600.0
2005-10-26 10:20:00,17.47,17.47,17.44,17.44,2200.0,13.1238,13.1238,13.1013,13.1013,2200.0
2005-10-26 10:25:00,17.44,17.44,17.39,17.39,3800.0,13.1013,13.1013,13.0637,13.0637,3800.0
2005-10-26 10:30:00,17.39,17.39,17.35,17.36,9400.0,13.0637,13.0637,13.0337,13.0412,9400.0
2005-10-26 10:35:00,17.35,17.41,17.35,17.41,5800.0,13.0337,13.0787,13.0337,13.0787,5800.0
2005-10-26 10:40:00,17.41,17.41,17.41,17.41,200.0,13.0787,13.0787,13.0787,13.0787,200.0
2005-10-26 10:45:00,17.41,17.43,17.41,17.43,7800.0,13.0787,13.0937,13.0787,13.0937,7800.0
2005-10-26 10:50:00,17.43,17.48,17.43,17.45,10600.0,13.0937,13.1313,13.0937,13.1088,10600.0
2005-10-26 10:55:00,17.47,17.47,17.45,17.45,5800.0,13.1238,13.1238,13.1088,13.1088,5800.0
2005-10-26 11:00:00,17.45,17.45,17.43,17.43,9000.0,13.1088,13.1088,13.0937,13.0937,9000.0
2005-10-26 11:05:00,17.43,17.45,17.43,17.45,5600.0,13.0937,13.1088,13.0937,13.1088,5600.0
2005-10-26 11:10:00,17.46,17.46,17.44,17.44,3800.0,13.1163,13.1163,13.1013,13.1013,3800.0
2005-10-26 11:15:00,17.44,17.44,17.36,17.39,7800.0,13.1013,13.1013,13.0412,13.0637,7800.0
2005-10-26 11:20:00,17.39,17.42,17.39,17.4,7000.0,13.0637,13.0862,13.0637,13.0712,7000.0
2005-10-26 11:25:00,17.4,17.42,17.4,17.42,5600.0,13.0712,13.0862,13.0712,13.0862,5600.0
2005-10-26 11:30:00,17.42,17.42,17.36,17.39,5200.0,13.0862,13.0862,13.0412,13.0637,5200.0
2005-10-26 11:35:00,17.39,17.4,17.39,17.4,7800.0,13.0637,13.0712,13.0637,13.0712,7800.0
2005-10-26 11:40:00,17.4,17.4,17.39,17.39,13400.0,13.0712,13.0712,13.0637,13.0637,13400.0
2005-10-26 11:45:00,17.39,17.41,17.39,17.4,13800.0,13.0637,13.0787,13.0637,13.0712,13800.0
2005-10-26 11:50:00,17.4,17.4,17.39,17.4,7200.0,13.0712,13.0712,13.0637,13.0712,7200.0
2005-10-26 11:55:00,17.4,17.4,17.4,17.4,3000.0,13.0712,13.0712,13.0712,13.0712,3000.0
2005-10-26 12:00:00,17.4,17.4,17.38,17.38,6400.0,13.0712,13.0712,13.0562,13.0562,6400.0
2005-10-26 12:05:00,17.38,17.39,17.38,17.39,1800.0,13.0562,13.0637,13.0562,13.0637,1800.0
2005-10-26 12:10:00,17.39,17.4,17.38,17.4,8400.0,13.0637,13.0712,13.0562,13.0712,8400.0
2005-10-26 12:15:00,17.4,17.4,17.39,17.4,6400.0,13.0712,13.0712,13.0637,13.0712,6400.0
2005-10-26 12:20:00,17.39,17.41,17.39,17.4,7800.0,13.0637,13.0787,13.0637,13.0712,7800.0
2005-10-26 12:25:00,17.4,17.4,17.39,17.4,4800.0,13.0712,13.0712,13.0637,13.0712,4800.0
2005-10-26 12:30:00,17.4,17.41,17.4,17.4,11400.0,13.0712,13.0787,13.0712,13.0712,11400.0
2005-10-26 12:35:00,17.4,17.4,17.4,17.4,12600.0,13.0712,13.0712,13.0712,13.0712,12600.0
2005-10-26 12:40:00,17.4,17.4,17.39,17.4,13600.0,13.0712,13.0712,13.0637,13.0712,13600.0
2005-10-26 12:45:00,17.39,17.42,17.39,17.4,11200.0,13.0637,13.0862,13.0637,13.0712,11200.0
2005-10-26 12:50:00,17.4,17.4,17.4,17.4,2600.0,13.0712,13.0712,13.0712,13.0712,2600.0
2005-10-26 12:55:00,17.4,17.4,17.39,17.39,1200.0,13.0712,13.0712,13.0637,13.0637,1200.0
2005-10-26 13:00:00,17.39,17.4,17.38,17.38,7600.0,13.0637,13.0712,13.0562,13.0562,7600.0
2005-10-26 13:05:00,17.39,17.39,17.39,17.39,16600.0,13.0637,13.0637,13.0637,13.0637,16600.0
2005-10-26 13:10:00,17.39,17.41,17.39,17.4,13600.0,13.0637,13.0787,13.0637,13.0712,13600.0
2005-10-26 13:15:00,17.4,17.4,17.39,17.4,9000.0,13.0712,13.0712,13.0637,13.0712,9000.0
2005-10-26 13:20:00,17.39,17.4,17.39,17.4,15800.0,13.0637,13.0712,13.0637,13.0712,15800.0
2005-10-26 13:25:00,17.4,17.4,17.39,17.4,7200.0,13.0712,13.0712,13.0637,13.0712,7200.0
2005-10-26 13:30:00,17.4,17.4,17.39,17.4,5400.0,13.0712,13.0712,13.0637,13.0712,5400.0
2005-10-26 13:35:00,17.4,17.4,17.39,17.39,5800.0,13.0712,13.0712,13.0637,13.0637,5800.0
2005-10-26 13:40:00,17.39,17.4,17.37,17.4,10600.0,13.0637,13.0712,13.0487,13.0712,10600.0
2005-10-26 13:45:00,17.4,17.4,17.38,17.38,11200.0,13.0712,13.0712,13.0562,13.0562,11200.0
2005-10-26 13:50:00,17.38,17.4,17.38,17.4,11200.0,13.0562,13.0712,13.0562,13.0712,11200.0
2005-10-26 13:55:00,17.39,17.4,17.39,17.39,3400.0,13.0637,13.0712,13.0637,13.0637,3400.0
2005-10-26 14:00:00,17.39,17.42,17.39,17.41,11200.0,13.0637,13.0862,13.0637,13.0787,11200.0
2005-10-26 14:05:00,17.4,17.4,17.38,17.38,84400.0,13.0712,13.0712,13.0562,13.0562,84400.0
2005-10-26 14:10:00,17.38,17.39,17.35,17.35,25600.0,13.0562,13.0637,13.0337,13.0337,25600.0
2005-10-26 14:15:00,17.35,17.36,17.35,17.35,8800.0,13.0337,13.0412,13.0337,13.0337,8800.0
2005-10-26 14:20:00,17.35,17.37,17.35,17.36,14000.0,13.0337,13.0487,13.0337,13.0412,14000.0
2005-10-26 14:25:00,17.36,17.36,17.36,17.36,5400.0,13.0412,13.0412,13.0412,13.0412,5400.0
2005-10-26 14:30:00,17.36,17.36,17.34,17.34,10600.0,13.0412,13.0412,13.0261,13.0261,10600.0
2005-10-26 14:35:00,17.34,17.34,17.32,17.33,6200.0,13.0261,13.0261,13.0111,13.0186,6200.0
2005-10-26 14:40:00,17.33,17.34,17.32,17.34,16000.0,13.0186,13.0261,13.0111,13.0261,16000.0
2005-10-26 14:45:00,17.34,17.34,17.34,17.34,11400.0,13.0261,13.0261,13.0261,13.0261,11400.0
2005-10-26 14:50:00,17.34,17.36,17.34,17.36,17400.0,13.0261,13.0412,13.0261,13.0412,17400.0
2005-10-26 14:55:00,17.36,17.38,17.36,17.36,11400.0,13.0412,13.0562,13.0412,13.0412,11400.0
2005-10-26 15:00:00,17.36,17.37,17.35,17.37,14800.0,13.0412,13.0487,13.0337,13.0487,14800.0
2005-10-26 15:05:00,17.38,17.4,17.38,17.4,18000.0,13.0562,13.0712,13.0562,13.0712,18000.0
2005-10-26 15:10:00,17.39,17.39,17.36,17.38,14200.0,13.0637,13.0637,13.0412,13.0562,14200.0
2005-10-26 15:15:00,17.37,17.38,17.37,17.38,6800.0,13.0487,13.0562,13.0487,13.0562,6800.0
2005-10-26 15:20:00,17.38,17.38,17.37,17.38,14200.0,13.0562,13.0562,13.0487,13.0562,14200.0
2005-10-26 15:25:00,17.38,17.38,17.33,17.34,13400.0,13.0562,13.0562,13.0186,13.0261,13400.0
2005-10-26 15:30:00,17.34,17.34,17.33,17.33,15200.0,13.0261,13.0261,13.0186,13.0186,15200.0
2005-10-26 15:35:00,17.33,17.33,17.31,17.32,21000.0,13.0186,13.0186,13.0036,13.0111,21000.0
2005-10-26 15:40:00,17.31,17.32,17.3,17.31,26200.0,13.0036,13.0111,12.9961,13.0036,26200.0
2005-10-26 15:45:00,17.3,17.32,17.29,17.31,42200.0,12.9961,13.0111,12.9886,13.0036,42200.0
2005-10-26 15:50:00,17.31,17.31,17.29,17.31,29000.0,13.0036,13.0036,12.9886,13.0036,29000.0
2005-10-26 15:55:00,17.31,17.31,17.3,17.3,9000.0,13.0036,13.0036,12.9961,12.9961,9000.0
2005-10-27 09:40:00,17.23,17.23,17.23,17.23,8800.0,12.9435,12.9435,12.9435,12.9435,8800.0
2005-10-27 09:45:00,17.22,17.22,16.98,17.06,62800.0,12.936,12.936,12.7557,12.8158,62800.0
2005-10-27 09:50:00,17.06,17.09,17.06,17.07,10400.0,12.8158,12.8383,12.8158,12.8233,10400.0
2005-10-27 09:55:00,17.07,17.11,17.07,17.11,10600.0,12.8233,12.8534,12.8233,12.8534,10600.0
2005-10-27 10:00:00,17.11,17.13,17.11,17.13,11800.0,12.8534,12.8684,12.8534,12.8684,11800.0
2005-10-27 10:05:00,17.13,17.13,17.1,17.1,7800.0,12.8684,12.8684,12.8458,12.8458,7800.0
2005-10-27 10:10:00,17.1,17.14,17.09,17.1,19600.0,12.8458,12.8759,12.8383,12.8458,19600.0
2005-10-27 10:15:00,17.11,17.11,17.1,17.1,16600.0,12.8534,12.8534,12.8458,12.8458,16600.0
2005-10-27 10:20:00,17.09,17.09,17.06,17.06,2600.0,12.8383,12.8383,12.8158,12.8158,2600.0
2005-10-27 10:25:00,17.06,17.06,17.03,17.03,4600.0,12.8158,12.8158,12.7933,12.7933,4600.0
2005-10-27 10:30:00,17.02,17.02,17.0,17.0,15800.0,12.7857,12.7857,12.7707,12.7707,15800.0
2005-10-27 10:35:00,17.0,17.0,16.97,16.97,9800.0,12.7707,12.7707,12.7482,12.7482,9800.0
2005-10-27 10:40:00,16.97,16.98,16.92,16.92,15600.0,12.7482,12.7557,12.7106,12.7106,15600.0
2005-10-27 10:45:00,16.92,16.93,16.92,16.93,28800.0,12.7106,12.7181,12.7106,12.7181,28800.0
2005-10-27 10:50:00,16.93,16.94,16.92,16.94,14000.0,12.7181,12.7257,12.7106,12.7257,14000.0
2005-10-27 10:55:00,16.95,16.95,16.94,16.95,9200.0,12.7332,12.7332,12.7257,12.7332,9200.0
2005-10-27 11:00:00,16.94,16.95,16.93,16.93,4400.0,12.7257,12.7332,12.7181,12.7181,4400.0
2005-10-27 11:05:00,16.93,16.96,16.93,16.96,17400.0,12.7181,12.7407,12.7181,12.7407,17400.0
2005-10-27 11:10:00,16.95,16.95,16.92,16.92,7600.0,12.7332,12.7332,12.7106,12.7106,7600.0
2005-10-27 11:15:00,16.92,16.93,16.91,16.93,12000.0,12.7106,12.7181,12.7031,12.7181,12000.0
2005-10-27 11:20:00,16.93,16.93,16.92,16.93,9600.0,12.7181,12.7181,12.7106,12.7181,9600.0
2005-10-27 11:25:00,16.93,16.95,16.93,16.95,11000.0,12.7181,12.7332,12.7181,12.7332,11000.0
2005-10-27 11:30:00,16.96,16.98,16.96,16.97,12800.0,12.7407,12.7557,12.7407,12.7482,12800.0
2005-10-27 11:35:00,16.95,16.96,16.95,16.96,6800.0,12.7332,12.7407,12.7332,12.7407,6800.0
2005-10-27 11:40:00,16.96,16.96,16.95,16.95,5000.0,12.7407,12.7407,12.7332,12.7332,5000.0
2005-10-27 11:45:00,16.94,16.94,16.92,16.94,6800.0,12.7257,12.7257,12.7106,12.7257,6800.0
2005-10-27 11:50:00,16.94,16.97,16.93,16.93,14600.0,12.7257,12.7482,12.7181,12.7181,14600.0
2005-10-27 11:55:00,16.93,16.96,16.93,16.96,10600.0,12.7181,12.7407,12.7181,12.7407,10600.0
2005-10-27 12:00:00,16.96,16.97,16.93,16.97,9000.0,12.7407,12.7482,12.7181,12.7482,9000.0
2005-10-27 12:05:00,16.95,16.95,16.93,16.95,8800.0,12.7332,12.7332,12.7181,12.7332,8800.0
2005-10-27 12:10:00,16.95,16.95,16.93,16.93,11600.0,12.7332,12.7332,12.7181,12.7181,11600.0
2005-10-27 12:15:00,16.93,16.93,16.93,16.93,0.0,12.7181,12.7181,12.7181,12.7181,0.0
2005-10-27 12:20:00,16.93,16.95,16.93,16.95,3800.0,12.7181,12.7332,12.7181,12.7332,3800.0
2005-10-27 12:25:00,16.95,16.95,16.93,16.93,800.0,12.7332,12.7332,12.7181,12.7181,800.0
2005-10-27 12:30:00,16.94,16.95,16.94,16.94,6400.0,12.7257,12.7332,12.7257,12.7257,6400.0
2005-10-27 12:35:00,16.94,16.96,16.94,16.95,4800.0,12.7257,12.7407,12.7257,12.7332,4800.0
2005-10-27 12:40:00,16.95,16.95,16.95,16.95,3200.0,12.7332,12.7332,12.7332,12.7332,3200.0
2005-10-27 12:45:00,16.96,16.97,16.95,16.97,9400.0,12.7407,12.7482,12.7332,12.7482,9400.0
2005-10-27 12:50:00,16.96,16.97,16.95,16.95,11600.0,12.7407,12.7482,12.7332,12.7332,11600.0
2005-10-27 12:55:00,16.95,16.95,16.93,16.94,8800.0,12.7332,12.7332,12.7181,12.7257,8800.0
2005-10-27 13:00:00,16.93,16.93,16.93,16.93,2400.0,12.7181,12.7181,12.7181,12.7181,2400.0
2005-10-27 13:05:00,16.92,16.92,16.92,16.92,3200.0,12.7106,12.7106,12.7106,12.7106,3200.0
2005-10-27 13:10:00,16.92,16.92,16.89,16.89,8400.0,12.7106,12.7106,12.6881,12.6881,8400.0
2005-10-27 13:15:00,16.89,16.91,16.89,16.91,7800.0,12.6881,12.7031,12.6881,12.7031,7800.0
2005-10-27 13:20:00,16.9,16.92,16.9,16.92,9400.0,12.6956,12.7106,12.6956,12.7106,9400.0
2005-10-27 13:25:00,16.94,16.94,16.92,16.92,2000.0,12.7257,12.7257,12.7106,12.7106,2000.0
2005-10-27 13:30:00,16.92,16.93,16.92,16.92,2800.0,12.7106,12.7181,12.7106,12.7106,2800.0
2005-10-27 13:35:00,16.92,16.92,16.91,16.92,3200.0,12.7106,12.7106,12.7031,12.7106,3200.0
2005-10-27 13:40:00,16.91,16.92,16.89,16.9,3400.0,12.7031,12.7106,12.6881,12.6956,3400.0
2005-10-27 13:45:00,16.9,16.9,16.88,16.88,8000.0,12.6956,12.6956,12.6806,12.6806,8000.0
2005-10-27 13:50:00,16.88,16.9,16.87,16.87,8400.0,12.6806,12.6956,12.6731,12.6731,8400.0
2005-10-27 13:55:00,16.86,16.89,16.86,16.88,6600.0,12.6656,12.6881,12.6656,12.6806,6600.0
2005-10-27 14:00:00,16.88,16.89,16.85,16.88,8800.0,12.6806,12.6881,12.658,12.6806,8800.0
2005-10-27 14:05:00,16.88,16.89,16.87,16.87,5600.0,12.6806,12.6881,12.6731,12.6731,5600.0
2005-10-27 14:10:00,16.87,16.87,16.86,16.87,5200.0,12.6731,12.6731,12.6656,12.6731,5200.0
2005-10-27 14:15:00,16.86,16.88,16.86,16.88,10200.0,12.6656,12.6806,12.6656,12.6806,10200.0
2005-10-27 14:20:00,16.88,16.88,16.86,16.86,5400.0,12.6806,12.6806,12.6656,12.6656,5400.0
2005-10-27 14:25:00,16.87,16.87,16.84,16.84,9800.0,12.6731,12.6731,12.6505,12.6505,9800.0
2005-10-27 14:30:00,16.84,16.84,16.83,16.83,19600.0,12.6505,12.6505,12.643,12.643,19600.0
2005-10-27 14:35:00,16.83,16.83,16.81,16.81,10000.0,12.643,12.643,12.628,12.628,10000.0
2005-10-27 14:40:00,16.81,16.82,16.81,16.82,6800.0,12.628,12.6355,12.628,12.6355,6800.0
2005-10-27 14:45:00,16.81,16.82,16.81,16.82,13400.0,12.628,12.6355,12.628,12.6355,13400.0
2005-10-27 14:50:00,16.81,16.82,16.81,16.81,6800.0,12.628,12.6355,12.628,12.628,6800.0
2005-10-27 14:55:00,16.82,16.82,16.8,16.8,19600.0,12.6355,12.6355,12.6205,12.6205,19600.0
2005-10-27 15:00:00,16.81,16.82,16.8,16.82,12800.0,12.628,12.6355,12.6205,12.6355,12800.0
2005-10-27 15:05:00,16.82,16.82,16.75,16.75,22400.0,12.6355,12.6355,12.5829,12.5829,22400.0
2005-10-27 15:10:00,16.75,16.75,16.71,16.72,23400.0,12.5829,12.5829,12.5529,12.5604,23400.0
2005-10-27 15:15:00,16.72,16.73,16.72,16.73,22400.0,12.5604,12.5679,12.5604,12.5679,22400.0
2005-10-27 15:20:00,16.74,16.75,16.74,16.75,19000.0,12.5754,12.5829,12.5754,12.5829,19000.0
2005-10-27 15:25:00,16.75,16.75,16.7,16.73,70800.0,12.5829,12.5829,12.5454,12.5679,70800.0
2005-10-27 15:30:00,16.73,16.74,16.73,16.74,21800.0,12.5679,12.5754,12.5679,12.5754,21800.0
2005-10-27 15:35:00,16.75,16.75,16.75,16.75,13000.0,12.5829,12.5829,12.5829,12.5829,13000.0
2005-10-27 15:40:00,16.75,16.76,16.75,16.76,14200.0,12.5829,12.5904,12.5829,12.5904,14200.0
2005-10-27 15:45:00,16.76,16.79,16.76,16.79,24400.0,12.5904,12.613,12.5904,12.613,24400.0
2005-10-27 15:50:00,16.79,16.79,16.77,16.78,7600.0,12.613,12.613,12.5979,12.6055,7600.0
2005-10-27 15:55:00,16.78,16.79,16.77,16.77,13600.0,12.6055,12.613,12.5979,12.5979,13600.0
2005-10-28 09:35:00,16.85,16.9,16.85,16.9,8800.0,12.658,12.6956,12.658,12.6956,8800.0
2005-10-28 09:40:00,16.9,16.9,16.87,16.89,5000.0,12.6956,12.6956,12.6731,12.6881,5000.0
2005-10-28 09:45:00,16.88,16.88,16.86,16.87,6000.0,12.6806,12.6806,12.6656,12.6731,6000.0
2005-10-28 09:50:00,16.86,16.87,16.83,16.85,15400.0,12.6656,12.6731,12.643,12.658,15400.0
2005-10-28 09:55:00,16.85,16.85,16.8,16.8,8200.0,12.658,12.658,12.6205,12.6205,8200.0
2005-10-28 10:00:00,16.8,16.82,16.8,16.82,70600.0,12.6205,12.6355,12.6205,12.6355,70600.0
2005-10-28 10:05:00,16.82,16.85,16.81,16.85,10000.0,12.6355,12.658,12.628,12.658,10000.0
2005-10-28 10:10:00,16.86,16.86,16.84,16.86,15400.0,12.6656,12.6656,12.6505,12.6656,15400.0
2005-10-28 10:15:00,16.86,16.86,16.86,16.86,2400.0,12.6656,12.6656,12.6656,12.6656,2400.0
2005-10-28 10:20:00,16.86,16.86,16.86,16.86,9400.0,12.6656,12.6656,12.6656,12.6656,9400.0
2005-10-28 10:25:00,16.86,16.86,16.85,16.85,4000.0,12.6656,12.6656,12.658,12.658,4000.0
2005-10-28 10:30:00,16.85,16.85,16.83,16.83,1200.0,12.658,12.658,12.643,12.643,1200.0
2005-10-28 10:35:00,16.82,16.86,16.82,16.86,10800.0,12.6355,12.6656,12.6355,12.6656,10800.0
2005-10-28 10:40:00,16.86,16.86,16.86,16.86,13400.0,12.6656,12.6656,12.6656,12.6656,13400.0
2005-10-28 10:45:00,16.86,16.86,16.86,16.86,14200.0,12.6656,12.6656,12.6656,12.6656,14200.0
2005-10-28 10:50:00,16.86,16.91,16.86,16.88,35400.0,12.6656,12.7031,12.6656,12.6806,35400.0
2005-10-28 10:55:00,16.89,16.92,16.87,16.88,18200.0,12.6881,12.7106,12.6731,12.6806,18200.0
2005-10-28 11:00:00,16.88,16.89,16.88,16.88,11000.0,12.6806,12.6881,12.6806,12.6806,11000.0
2005-10-28 11:05:00,16.88,16.89,16.88,16.88,7200.0,12.6806,12.6881,12.6806,12.6806,7200.0
2005-10-28 11:10:00,16.87,16.93,16.87,16.93,6600.0,12.6731,12.7181,12.6731,12.7181,6600.0
2005-10-28 11:15:00,16.94,16.94,16.93,16.93,7800.0,12.7257,12.7257,12.7181,12.7181,7800.0
2005-10-28 11:20:00,16.93,16.93,16.92,16.93,5800.0,12.7181,12.7181,12.7106,12.7181,5800.0
2005-10-28 11:25:00,16.92,16.95,16.92,16.93,14200.0,12.7106,12.7332,12.7106,12.7181,14200.0
2005-10-28 11:30:00,16.93,16.93,16.92,16.93,3000.0,12.7181,12.7181,12.7106,12.7181,3000.0
2005-10-28 11:35:00,16.93,16.94,16.93,16.93,6200.0,12.7181,12.7257,12.7181,12.7181,6200.0
2005-10-28 11:40:00,16.93,16.97,16.92,16.97,13000.0,12.7181,12.7482,12.7106,12.7482,13000.0
2005-10-28 11:45:00,16.98,17.01,16.98,17.01,6000.0,12.7557,12.7782,12.7557,12.7782,6000.0
2005-10-28 11:50:00,17.01,17.01,17.0,17.0,11000.0,12.7782,12.7782,12.7707,12.7707,11000.0
2005-10-28 11:55:00,17.01,17.03,17.0,17.03,4600.0,12.7782,12.7933,12.7707,12.7933,4600.0
2005-10-28 12:00:00,17.0,17.04,17.0,17.0,12600.0,12.7707,12.8008,12.7707,12.7707,12600.0
2005-10-28 12:05:00,17.02,17.1,17.02,17.07,17800.0,12.7857,12.8458,12.7857,12.8233,17800.0
2005-10-28 12:10:00,17.07,17.08,17.07,17.08,5000.0,12.8233,12.8308,12.8233,12.8308,5000.0
2005-10-28 12:15:00,17.08,17.08,17.08,17.08,2400.0,12.8308,12.8308,12.8308,12.8308,2400.0
2005-10-28 12:20:00,17.08,17.08,17.07,17.08,7400.0,12.8308,12.8308,12.8233,12.8308,7400.0
2005-10-28 12:25:00,17.07,17.08,17.07,17.08,7800.0,12.8233,12.8308,12.8233,12.8308,7800.0
2005-10-28 12:30:00,17.07,17.08,17.07,17.07,5600.0,12.8233,12.8308,12.8233,12.8233,5600.0
2005-10-28 12:35:00,17.07,17.07,17.06,17.06,2600.0,12.8233,12.8233,12.8158,12.8158,2600.0
2005-10-28 12:40:00,17.06,17.07,17.05,17.05,2400.0,12.8158,12.8233,12.8083,12.8083,2400.0
2005-10-28 12:45:00,17.05,17.05,17.02,17.02,3800.0,12.8083,12.8083,12.7857,12.7857,3800.0
2005-10-28 12:50:00,17.01,17.01,17.0,17.0,4600.0,12.7782,12.7782,12.7707,12.7707,4600.0
2005-10-28 12:55:00,17.0,17.0,16.99,16.99,5000.0,12.7707,12.7707,12.7632,12.7632,5000.0
2005-10-28 13:00:00,16.99,17.0,16.99,17.0,16800.0,12.7632,12.7707,12.7632,12.7707,16800.0
2005-10-28 13:05:00,17.01,17.02,17.0,17.02,10200.0,12.7782,12.7857,12.7707,12.7857,10200.0
2005-10-28 13:10:00,17.02,17.02,16.99,16.99,6800.0,12.7857,12.7857,12.7632,12.7632,6800.0
2005-10-28 13:15:00,16.99,16.99,16.95,16.95,10600.0,12.7632,12.7632,12.7332,12.7332,10600.0
2005-10-28 13:20:00,16.95,16.95,16.9,16.91,8400.0,12.7332,12.7332,12.6956,12.7031,8400.0
2005-10-28 13:25:00,16.91,16.96,16.91,16.96,3400.0,12.7031,12.7407,12.7031,12.7407,3400.0
2005-10-28 13:30:00,16.96,16.97,16.96,16.97,2400.0,12.7407,12.7482,12.7407,12.7482,2400.0
2005-10-28 13:35:00,16.98,16.99,16.97,16.98,10200.0,12.7557,12.7632,12.7482,12.7557,10200.0
2005-10-28 13:40:00,16.98,16.99,16.98,16.98,9200.0,12.7557,12.7632,12.7557,12.7557,9200.0
2005-10-28 13:45:00,16.97,17.0,16.97,16.99,4400.0,12.7482,12.7707,12.7482,12.7632,4400.0
2005-10-28 13:50:00,16.99,17.0,16.99,16.99,5800.0,12.7632,12.7707,12.7632,12.7632,5800.0
2005-10-28 13:55:00,17.0,17.0,17.0,17.0,4400.0,12.7707,12.7707,12.7707,12.7707,4400.0
2005-10-28 14:00:00,17.0,17.02,17.0,17.02,12400.0,12.7707,12.7857,12.7707,12.7857,12400.0
2005-10-28 14:05:00,17.01,17.01,16.99,16.99,7400.0,12.7782,12.7782,12.7632,12.7632,7400.0
2005-10-28 14:10:00,16.99,16.99,16.97,16.98,2800.0,12.7632,12.7632,12.7482,12.7557,2800.0
2005-10-28 14:15:00,16.98,16.98,16.97,16.97,3600.0,12.7557,12.7557,12.7482,12.7482,3600.0
2005-10-28 14:20:00,16.96,16.99,16.96,16.99,4400.0,12.7407,12.7632,12.7407,12.7632,4400.0
2005-10-28 14:25:00,17.0,17.0,16.97,16.99,6200.0,12.7707,12.7707,12.7482,12.7632,6200.0
2005-10-28 14:30:00,16.99,17.0,16.99,17.0,1400.0,12.7632,12.7707,12.7632,12.7707,1400.0
2005-10-28 14:35:00,17.0,17.0,17.0,17.0,5600.0,12.7707,12.7707,12.7707,12.7707,5600.0
2005-10-28 14:40:00,17.0,17.0,17.0,17.0,9600.0,12.7707,12.7707,12.7707,12.7707,9600.0
2005-10-28 14:45:00,17.01,17.04,17.01,17.04,9800.0,12.7782,12.8008,12.7782,12.8008,9800.0
2005-10-28 14:50:00,17.04,17.04,17.03,17.03,600.0,12.8008,12.8008,12.7933,12.7933,600.0
2005-10-28 14:55:00,17.03,17.04,17.02,17.03,7800.0,12.7933,12.8008,12.7857,12.7933,7800.0
2005-10-28 15:00:00,17.04,17.05,17.03,17.05,11800.0,12.8008,12.8083,12.7933,12.8083,11800.0
2005-10-28 15:05:00,17.05,17.06,17.05,17.06,13800.0,12.8083,12.8158,12.8083,12.8158,13800.0
2005-10-28 15:10:00,17.06,17.08,17.06,17.08,13400.0,12.8158,12.8308,12.8158,12.8308,13400.0
2005-10-28 15:15:00,17.07,17.09,17.07,17.09,13400.0,12.8233,12.8383,12.8233,12.8383,13400.0
2005-10-28 15:20:00,17.09,17.09,17.08,17.08,18000.0,12.8383,12.8383,12.8308,12.8308,18000.0
2005-10-28 15:25:00,17.08,17.08,17.07,17.07,7400.0,12.8308,12.8308,12.8233,12.8233,7400.0
2005-10-28 15:30:00,17.07,17.07,17.0,17.0,7400.0,12.8233,12.8233,12.7707,12.7707,7400.0
2005-10-28 15:35:00,17.02,17.04,17.02,17.04,5600.0,12.7857,12.8008,12.7857,12.8008,5600.0
2005-10-28 15:40:00,17.05,17.09,17.05,17.08,7000.0,12.8083,12.8383,12.8083,12.8308,7000.0
2005-10-28 15:45:00,17.09,17.11,17.08,17.11,7600.0,12.8383,12.8534,12.8308,12.8534,7600.0
2005-10-28 15:50:00,17.11,17.11,17.1,17.1,8000.0,12.8534,12.8534,12.8458,12.8458,8000.0
2005-10-28 15:55:00,17.1,17.1,17.09,17.1,8600.0,12.8458,12.8458,12.8383,12.8458,8600.0
2005-10-31 09:30:00,17.5,17.5,17.5,17.5,200.0,13.1463,13.1463,13.1463,13.1463,200.0
2005-10-31 09:35:00,17.5,17.5,17.5,17.5,0.0,13.1463,13.1463,13.1463,13.1463,0.0
2005-10-31 09:40:00,17.35,17.35,17.35,17.35,23000.0,13.0337,13.0337,13.0337,13.0337,23000.0
2005-10-31 09:45:00,17.35,17.41,17.35,17.4,25600.0,13.0337,13.0787,13.0337,13.0712,25600.0
2005-10-31 09:50:00,17.39,17.4,17.39,17.4,4400.0,13.0637,13.0712,13.0637,13.0712,4400.0
2005-10-31 09:55:00,17.4,17.41,17.4,17.41,8600.0,13.0712,13.0787,13.0712,13.0787,8600.0
2005-10-31 10:00:00,17.41,17.42,17.4,17.4,4600.0,13.0787,13.0862,13.0712,13.0712,4600.0
2005-10-31 10:05:00,17.39,17.4,17.38,17.38,23200.0,13.0637,13.0712,13.0562,13.0562,23200.0
2005-10-31 10:10:00,17.43,17.43,17.38,17.38,24600.0,13.0937,13.0937,13.0562,13.0562,24600.0
2005-10-31 10:15:00,17.38,17.41,17.38,17.4,7000.0,13.0562,13.0787,13.0562,13.0712,7000.0
2005-10-31 10:20:00,17.4,17.4,17.39,17.4,10000.0,13.0712,13.0712,13.0637,13.0712,10000.0
2005-10-31 10:25:00,17.4,17.42,17.4,17.41,6800.0,13.0712,13.0862,13.0712,13.0787,6800.0
2005-10-31 10:30:00,17.41,17.46,17.41,17.43,7200.0,13.0787,13.1163,13.0787,13.0937,7200.0
2005-10-31 10:35:00,17.43,17.43,17.43,17.43,16800.0,13.0937,13.0937,13.0937,13.0937,16800.0
2005-10-31 10:40:00,17.43,17.53,17.43,17.53,9200.0,13.0937,13.1689,13.0937,13.1689,9200.0
2005-10-31 10:45:00,17.52,17.54,17.52,17.54,20000.0,13.1614,13.1764,13.1614,13.1764,20000.0
2005-10-31 10:50:00,17.54,17.55,17.54,17.55,11000.0,13.1764,13.1839,13.1764,13.1839,11000.0
2005-10-31 10:55:00,17.55,17.58,17.55,17.58,9200.0,13.1839,13.2064,13.1839,13.2064,9200.0
2005-10-31 11:00:00,17.58,17.58,17.58,17.58,7600.0,13.2064,13.2064,13.2064,13.2064,7600.0
2005-10-31 11:05:00,17.58,17.59,17.58,17.59,9600.0,13.2064,13.2139,13.2064,13.2139,9600.0
2005-10-31 11:10:00,17.58,17.59,17.58,17.58,18200.0,13.2064,13.2139,13.2064,13.2064,18200.0
2005-10-31 11:15:00,17.58,17.58,17.57,17.57,12400.0,13.2064,13.2064,13.1989,13.1989,12400.0
2005-10-31 11:20:00,17.57,17.58,17.57,17.57,8000.0,13.1989,13.2064,13.1989,13.1989,8000.0
2005-10-31 11:25:00,17.57,17.57,17.57,17.57,2600.0,13.1989,13.1989,13.1989,13.1989,2600.0
2005-10-31 11:30:00,17.58,17.58,17.57,17.57,24600.0,13.2064,13.2064,13.1989,13.1989,24600.0
2005-10-31 11:35:00,17.57,17.58,17.57,17.58,10600.0,13.1989,13.2064,13.1989,13.2064,10600.0
2005-10-31 11:40:00,17.57,17.58,17.57,17.58,13600.0,13.1989,13.2064,13.1989,13.2064,13600.0
2005-10-31 11:45:00,17.58,17.59,17.58,17.59,22800.0,13.2064,13.2139,13.2064,13.2139,22800.0
2005-10-31 11:50:00,17.58,17.59,17.58,17.59,1200.0,13.2064,13.2139,13.2064,13.2139,1200.0
2005-10-31 11:55:00,17.58,17.59,17.58,17.58,15000.0,13.2064,13.2139,13.2064,13.2064,15000.0
2005-10-31 12:00:00,17.58,17.59,17.58,17.58,27200.0,13.2064,13.2139,13.2064,13.2064,27200.0
2005-10-31 12:05:00,17.59,17.59,17.58,17.59,15400.0,13.2139,13.2139,13.2064,13.2139,15400.0
2005-10-31 12:10:00,17.58,17.58,17.56,17.56,9000.0,13.2064,13.2064,13.1914,13.1914,9000.0
2005-10-31 12:15:00,17.55,17.55,17.51,17.51,3400.0,13.1839,13.1839,13.1538,13.1538,3400.0
2005-10-31 12:20:00,17.52,17.52,17.52,17.52,6800.0,13.1614,13.1614,13.1614,13.1614,6800.0
2005-10-31 12:25:00,17.52,17.52,17.52,17.52,1000.0,13.1614,13.1614,13.1614,13.1614,1000.0
2005-10-31 12:30:00,17.51,17.52,17.5,17.52,9800.0,13.1538,13.1614,13.1463,13.1614,9800.0
2005-10-31 12:35:00,17.52,17.52,17.51,17.51,2200.0,13.1614,13.1614,13.1538,13.1538,2200.0
2005-10-31 12:40:00,17.51,17.51,17.51,17.51,1800.0,13.1538,13.1538,13.1538,13.1538,1800.0
2005-10-31 12:45:00,17.52,17.52,17.51,17.52,5400.0,13.1614,13.1614,13.1538,13.1614,5400.0
2005-10-31 12:50:00,17.52,17.52,17.51,17.51,2400.0,13.1614,13.1614,13.1538,13.1538,2400.0
2005-10-31 12:55:00,17.52,17.52,17.51,17.51,6000.0,13.1614,13.1614,13.1538,13.1538,6000.0
2005-10-31 13:00:00,17.52,17.53,17.51,17.53,8200.0,13.1614,13.1689,13.1538,13.1689,8200.0
2005-10-31 13:05:00,17.53,17.53,17.53,17.53,9600.0,13.1689,13.1689,13.1689,13.1689,9600.0
2005-10-31 13:10:00,17.53,17.54,17.53,17.54,8200.0,13.1689,13.1764,13.1689,13.1764,8200.0
2005-10-31 13:15:00,17.54,17.56,17.54,17.55,4800.0,13.1764,13.1914,13.1764,13.1839,4800.0
2005-10-31 13:20:00,17.55,17.56,17.55,17.55,6400.0,13.1839,13.1914,13.1839,13.1839,6400.0
2005-10-31 13:25:00,17.55,17.56,17.55,17.55,2600.0,13.1839,13.1914,13.1839,13.1839,2600.0
2005-10-31 13:30:00,17.56,17.56,17.56,17.56,5200.0,13.1914,13.1914,13.1914,13.1914,5200.0
2005-10-31 13:35:00,17.56,17.57,17.56,17.57,800.0,13.1914,13.1989,13.1914,13.1989,800.0
2005-10-31 13:40:00,17.56,17.56,17.56,17.56,400.0,13.1914,13.1914,13.1914,13.1914,400.0
2005-10-31 13:45:00,17.56,17.57,17.54,17.57,12200.0,13.1914,13.1989,13.1764,13.1989,12200.0
2005-10-31 13:50:00,17.57,17.57,17.55,17.56,11400.0,13.1989,13.1989,13.1839,13.1914,11400.0
2005-10-31 13:55:00,17.56,17.57,17.56,17.56,4200.0,13.1914,13.1989,13.1914,13.1914,4200.0
2005-10-31 14:00:00,17.56,17.56,17.55,17.56,4800.0,13.1914,13.1914,13.1839,13.1914,4800.0
2005-10-31 14:05:00,17.56,17.56,17.56,17.56,800.0,13.1914,13.1914,13.1914,13.1914,800.0
2005-10-31 14:10:00,17.55,17.55,17.55,17.55,1800.0,13.1839,13.1839,13.1839,13.1839,1800.0
2005-10-31 14:15:00,17.55,17.55,17.55,17.55,5400.0,13.1839,13.1839,13.1839,13.1839,5400.0
2005-10-31 14:20:00,17.55,17.55,17.52,17.52,8800.0,13.1839,13.1839,13.1614,13.1614,8800.0
2005-10-31 14:25:00,17.51,17.52,17.51,17.52,2200.0,13.1538,13.1614,13.1538,13.1614,2200.0
2005-10-31 14:30:00,17.52,17.53,17.5,17.51,3800.0,13.1614,13.1689,13.1463,13.1538,3800.0
2005-10-31 14:35:00,17.51,17.52,17.5,17.51,4800.0,13.1538,13.1614,13.1463,13.1538,4800.0
2005-10-31 14:40:00,17.51,17.52,17.51,17.51,3600.0,13.1538,13.1614,13.1538,13.1538,3600.0
2005-10-31 14:45:00,17.51,17.56,17.51,17.54,7400.0,13.1538,13.1914,13.1538,13.1764,7400.0
2005-10-31 14:50:00,17.54,17.54,17.53,17.53,2200.0,13.1764,13.1764,13.1689,13.1689,2200.0
2005-10-31 14:55:00,17.54,17.54,17.53,17.53,5400.0,13.1764,13.1764,13.1689,13.1689,5400.0
2005-10-31 15:00:00,17.53,17.54,17.53,17.54,7000.0,13.1689,13.1764,13.1689,13.1764,7000.0
2005-10-31 15:05:00,17.54,17.55,17.54,17.54,8400.0,13.1764,13.1839,13.1764,13.1764,8400.0
2005-10-31 15:10:00,17.54,17.56,17.54,17.54,16200.0,13.1764,13.1914,13.1764,13.1764,16200.0
2005-10-31 15:15:00,17.54,17.56,17.54,17.54,4200.0,13.1764,13.1914,13.1764,13.1764,4200.0
2005-10-31 15:20:00,17.54,17.54,17.54,17.54,6000.0,13.1764,13.1764,13.1764,13.1764,6000.0
2005-10-31 15:25:00,17.54,17.54,17.53,17.53,5600.0,13.1764,13.1764,13.1689,13.1689,5600.0
2005-10-31 15:30:00,17.54,17.54,17.53,17.53,8200.0,13.1764,13.1764,13.1689,13.1689,8200.0
2005-10-31 15:35:00,17.53,17.55,17.53,17.55,9200.0,13.1689,13.1839,13.1689,13.1839,9200.0
2005-10-31 15:40:00,17.55,17.58,17.55,17.56,7200.0,13.1839,13.2064,13.1839,13.1914,7200.0
2005-10-31 15:45:00,17.56,17.56,17.56,17.56,7800.0,13.1914,13.1914,13.1914,13.1914,7800.0
2005-10-31 15:50:00,17.56,17.56,17.55,17.55,12200.0,13.1914,13.1914,13.1839,13.1839,12200.0
2005-10-31 15:55:00,17.55,17.55,17.53,17.54,20600.0,13.1839,13.1839,13.1689,13.1764,20600.0
2005-11-01 09:30:00,17.5,17.5,17.5,17.5,7800.0,13.1463,13.1463,13.1463,13.1463,7800.0
2005-11-01 09:35:00,17.5,17.56,17.5,17.54,9000.0,13.1463,13.1914,13.1463,13.1764,9000.0
2005-11-01 09:40:00,17.52,17.55,17.52,17.53,10000.0,13.1614,13.1839,13.1614,13.1689,10000.0
2005-11-01 09:45:00,17.53,17.55,17.5,17.54,56800.0,13.1689,13.1839,13.1463,13.1764,56800.0
2005-11-01 09:50:00,17.53,17.53,17.5,17.51,51800.0,13.1689,13.1689,13.1463,13.1538,51800.0
2005-11-01 09:55:00,17.48,17.49,17.48,17.49,3200.0,13.1313,13.1388,13.1313,13.1388,3200.0
2005-11-01 10:00:00,17.49,17.5,17.49,17.5,18200.0,13.1388,13.1463,13.1388,13.1463,18200.0
2005-11-01 10:05:00,17.5,17.52,17.5,17.5,30200.0,13.1463,13.1614,13.1463,13.1463,30200.0
2005-11-01 10:10:00,17.51,17.52,17.51,17.52,9000.0,13.1538,13.1614,13.1538,13.1614,9000.0
2005-11-01 10:15:00,17.52,17.57,17.5,17.57,18400.0,13.1614,13.1989,13.1463,13.1989,18400.0
2005-11-01 10:20:00,17.54,17.55,17.54,17.55,2600.0,13.1764,13.1839,13.1764,13.1839,2600.0
2005-11-01 10:25:00,17.55,17.56,17.55,17.56,8200.0,13.1839,13.1914,13.1839,13.1914,8200.0
2005-11-01 10:30:00,17.55,17.56,17.55,17.55,3000.0,13.1839,13.1914,13.1839,13.1839,3000.0
2005-11-01 10:35:00,17.56,17.57,17.56,17.57,7200.0,13.1914,13.1989,13.1914,13.1989,7200.0
2005-11-01 10:40:00,17.57,17.57,17.57,17.57,13000.0,13.1989,13.1989,13.1989,13.1989,13000.0
2005-11-01 10:45:00,17.57,17.57,17.55,17.55,14200.0,13.1989,13.1989,13.1839,13.1839,14200.0
2005-11-01 10:50:00,17.55,17.55,17.53,17.54,2200.0,13.1839,13.1839,13.1689,13.1764,2200.0
2005-11-01 10:55:00,17.54,17.6,17.54,17.59,12400.0,13.1764,13.2215,13.1764,13.2139,12400.0
2005-11-01 11:00:00,17.6,17.6,17.58,17.58,26400.0,13.2215,13.2215,13.2064,13.2064,26400.0
2005-11-01 11:05:00,17.58,17.58,17.56,17.56,8000.0,13.2064,13.2064,13.1914,13.1914,8000.0
2005-11-01 11:10:00,17.56,17.56,17.55,17.55,21000.0,13.1914,13.1914,13.1839,13.1839,21000.0
2005-11-01 11:15:00,17.53,17.54,17.53,17.53,31800.0,13.1689,13.1764,13.1689,13.1689,31800.0
2005-11-01 11:20:00,17.53,17.54,17.53,17.54,35000.0,13.1689,13.1764,13.1689,13.1764,35000.0
2005-11-01 11:25:00,17.54,17.54,17.53,17.53,8400.0,13.1764,13.1764,13.1689,13.1689,8400.0
2005-11-01 11:30:00,17.54,17.54,17.53,17.54,5200.0,13.1764,13.1764,13.1689,13.1764,5200.0
2005-11-01 11:35:00,17.53,17.55,17.53,17.54,14600.0,13.1689,13.1839,13.1689,13.1764,14600.0
2005-11-01 11:40:00,17.54,17.55,17.54,17.55,4600.0,13.1764,13.1839,13.1764,13.1839,4600.0
2005-11-01 11:45:00,17.55,17.55,17.55,17.55,7800.0,13.1839,13.1839,13.1839,13.1839,7800.0
2005-11-01 11:50:00,17.55,17.57,17.55,17.57,6600.0,13.1839,13.1989,13.1839,13.1989,6600.0
2005-11-01 11:55:00,17.57,17.57,17.56,17.56,2000.0,13.1989,13.1989,13.1914,13.1914,2000.0
2005-11-01 12:00:00,17.56,17.57,17.56,17.57,6800.0,13.1914,13.1989,13.1914,13.1989,6800.0
2005-11-01 12:05:00,17.57,17.58,17.57,17.58,8800.0,13.1989,13.2064,13.1989,13.2064,8800.0
2005-11-01 12:10:00,17.58,17.6,17.58,17.6,30200.0,13.2064,13.2215,13.2064,13.2215,30200.0
2005-11-01 12:15:00,17.6,17.6,17.58,17.58,3800.0,13.2215,13.2215,13.2064,13.2064,3800.0
2005-11-01 12:20:00,17.59,17.59,17.57,17.57,1800.0,13.2139,13.2139,13.1989,13.1989,1800.0
2005-11-01 12:25:00,17.56,17.56,17.56,17.56,3000.0,13.1914,13.1914,13.1914,13.1914,3000.0
2005-11-01 12:30:00,17.56,17.56,17.56,17.56,1800.0,13.1914,13.1914,13.1914,13.1914,1800.0
2005-11-01 12:35:00,17.56,17.57,17.56,17.57,7200.0,13.1914,13.1989,13.1914,13.1989,7200.0
2005-11-01 12:40:00,17.56,17.57,17.56,17.57,5800.0,13.1914,13.1989,13.1914,13.1989,5800.0
2005-11-01 12:45:00,17.57,17.58,17.57,17.58,4400.0,13.1989,13.2064,13.1989,13.2064,4400.0
2005-11-01 12:50:00,17.58,17.58,17.57,17.58,4400.0,13.2064,13.2064,13.1989,13.2064,4400.0
2005-11-01 12:55:00,17.58,17.58,17.56,17.56,1200.0,13.2064,13.2064,13.1914,13.1914,1200.0
2005-11-01 13:00:00,17.57,17.57,17.56,17.56,1200.0,13.1989,13.1989,13.1914,13.1914,1200.0
2005-11-01 13:05:00,17.56,17.56,17.56,17.56,800.0,13.1914,13.1914,13.1914,13.1914,800.0
2005-11-01 13:10:00,17.55,17.55,17.55,17.55,3200.0,13.1839,13.1839,13.1839,13.1839,3200.0
2005-11-01 13:15:00,17.54,17.55,17.54,17.55,2800.0,13.1764,13.1839,13.1764,13.1839,2800.0
2005-11-01 13:20:00,17.54,17.54,17.54,17.54,1200.0,13.1764,13.1764,13.1764,13.1764,1200.0
2005-11-01 13:25:00,17.54,17.54,17.53,17.53,1600.0,13.1764,13.1764,13.1689,13.1689,1600.0
2005-11-01 13:30:00,17.53,17.54,17.53,17.53,14600.0,13.1689,13.1764,13.1689,13.1689,14600.0
2005-11-01 13:35:00,17.53,17.53,17.52,17.52,6000.0,13.1689,13.1689,13.1614,13.1614,6000.0
2005-11-01 13:40:00,17.51,17.52,17.5,17.5,20000.0,13.1538,13.1614,13.1463,13.1463,20000.0
2005-11-01 13:45:00,17.5,17.52,17.5,17.52,17400.0,13.1463,13.1614,13.1463,13.1614,17400.0
2005-11-01 13:50:00,17.51,17.51,17.5,17.5,24600.0,13.1538,13.1538,13.1463,13.1463,24600.0
2005-11-01 13:55:00,17.5,17.5,17.5,17.5,8000.0,13.1463,13.1463,13.1463,13.1463,8000.0
2005-11-01 14:00:00,17.51,17.51,17.5,17.51,6400.0,13.1538,13.1538,13.1463,13.1538,6400.0
2005-11-01 14:05:00,17.5,17.51,17.5,17.5,5400.0,13.1463,13.1538,13.1463,13.1463,5400.0
2005-11-01 14:10:00,17.5,17.52,17.5,17.51,9600.0,13.1463,13.1614,13.1463,13.1538,9600.0
2005-11-01 14:15:00,17.51,17.54,17.5,17.54,6600.0,13.1538,13.1764,13.1463,13.1764,6600.0
2005-11-01 14:20:00,17.54,17.57,17.54,17.54,6000.0,13.1764,13.1989,13.1764,13.1764,6000.0
2005-11-01 14:25:00,17.55,17.55,17.53,17.55,3800.0,13.1839,13.1839,13.1689,13.1839,3800.0
2005-11-01 14:30:00,17.55,17.61,17.55,17.59,9600.0,13.1839,13.229,13.1839,13.2139,9600.0
2005-11-01 14:35:00,17.58,17.59,17.56,17.56,8600.0,13.2064,13.2139,13.1914,13.1914,8600.0
2005-11-01 14:40:00,17.56,17.59,17.56,17.56,8600.0,13.1914,13.2139,13.1914,13.1914,8600.0
2005-11-01 14:45:00,17.56,17.56,17.55,17.55,5400.0,13.1914,13.1914,13.1839,13.1839,5400.0
2005-11-01 14:50:00,17.53,17.55,17.53,17.55,6400.0,13.1689,13.1839,13.1689,13.1839,6400.0
2005-11-01 14:55:00,17.55,17.55,17.54,17.55,7800.0,13.1839,13.1839,13.1764,13.1839,7800.0
2005-11-01 15:00:00,17.55,17.58,17.54,17.58,13000.0,13.1839,13.2064,13.1764,13.2064,13000.0
2005-11-01 15:05:00,17.58,17.58,17.55,17.55,6200.0,13.2064,13.2064,13.1839,13.1839,6200.0
2005-11-01 15:10:00,17.55,17.56,17.54,17.54,8000.0,13.1839,13.1914,13.1764,13.1764,8000.0
2005-11-01 15:15:00,17.55,17.57,17.55,17.56,14000.0,13.1839,13.1989,13.1839,13.1914,14000.0
2005-11-01 15:20:00,17.57,17.59,17.56,17.59,7800.0,13.1989,13.2139,13.1914,13.2139,7800.0
2005-11-01 15:25:00,17.59,17.59,17.58,17.59,10200.0,13.2139,13.2139,13.2064,13.2139,10200.0
2005-11-01 15:30:00,17.59,17.63,17.59,17.63,22400.0,13.2139,13.244,13.2139,13.244,22400.0
2005-11-01 15:35:00,17.63,17.65,17.63,17.64,19200.0,13.244,13.259,13.244,13.2515,19200.0
2005-11-01 15:40:00,17.64,17.64,17.64,17.64,20000.0,13.2515,13.2515,13.2515,13.2515,20000.0
2005-11-01 15:45:00,17.64,17.66,17.63,17.65,19000.0,13.2515,13.2665,13.244,13.259,19000.0
2005-11-01 15:50:00,17.64,17.66,17.64,17.65,21600.0,13.2515,13.2665,13.2515,13.259,21600.0
2005-11-01 15:55:00,17.65,17.68,17.64,17.64,54000.0,13.259,13.2816,13.2515,13.2515,54000.0
2005-11-02 09:30:00,17.64,17.65,17.64,17.64,9000.0,13.2515,13.259,13.2515,13.2515,9000.0
2005-11-02 09:35:00,17.65,17.65,17.64,17.65,2800.0,13.259,13.259,13.2515,13.259,2800.0
2005-11-02 09:40:00,17.65,17.65,17.58,17.58,6000.0,13.259,13.259,13.2064,13.2064,6000.0
2005-11-02 09:45:00,17.58,17.65,17.58,17.65,4800.0,13.2064,13.259,13.2064,13.259,4800.0
2005-11-02 09:50:00,17.65,17.68,17.64,17.67,14600.0,13.259,13.2816,13.2515,13.274,14600.0
2005-11-02 09:55:00,17.67,17.67,17.66,17.67,3600.0,13.274,13.274,13.2665,13.274,3600.0
2005-11-02 10:00:00,17.67,17.69,17.63,17.63,8200.0,13.274,13.2891,13.244,13.244,8200.0
2005-11-02 10:05:00,17.63,17.67,17.63,17.64,15600.0,13.244,13.274,13.244,13.2515,15600.0
2005-11-02 10:10:00,17.63,17.64,17.63,17.64,8800.0,13.244,13.2515,13.244,13.2515,8800.0
2005-11-02 10:15:00,17.64,17.68,17.64,17.67,3200.0,13.2515,13.2816,13.2515,13.274,3200.0
2005-11-02 10:20:00,17.67,17.68,17.66,17.68,8800.0,13.274,13.2816,13.2665,13.2816,8800.0
2005-11-02 10:25:00,17.68,17.68,17.63,17.63,6600.0,13.2816,13.2816,13.244,13.244,6600.0
2005-11-02 10:30:00,17.64,17.68,17.63,17.68,10000.0,13.2515,13.2816,13.244,13.2816,10000.0
2005-11-02 10:35:00,17.67,17.68,17.55,17.55,16200.0,13.274,13.2816,13.1839,13.1839,16200.0
2005-11-02 10:40:00,17.55,17.59,17.55,17.59,4800.0,13.1839,13.2139,13.1839,13.2139,4800.0
2005-11-02 10:45:00,17.61,17.64,17.61,17.64,3000.0,13.229,13.2515,13.229,13.2515,3000.0
2005-11-02 10:50:00,17.64,17.64,17.64,17.64,6800.0,13.2515,13.2515,13.2515,13.2515,6800.0
2005-11-02 10:55:00,17.65,17.67,17.65,17.67,5400.0,13.259,13.274,13.259,13.274,5400.0
2005-11-02 11:00:00,17.67,17.68,17.67,17.68,2800.0,13.274,13.2816,13.274,13.2816,2800.0
2005-11-02 11:05:00,17.68,17.68,17.65,17.65,3600.0,13.2816,13.2816,13.259,13.259,3600.0
2005-11-02 11:10:00,17.64,17.64,17.61,17.61,1800.0,13.2515,13.2515,13.229,13.229,1800.0
2005-11-02 11:15:00,17.61,17.61,17.59,17.61,9600.0,13.229,13.229,13.2139,13.229,9600.0
2005-11-02 11:20:00,17.61,17.63,17.61,17.63,3200.0,13.229,13.244,13.229,13.244,3200.0
2005-11-02 11:25:00,17.63,17.63,17.61,17.61,3800.0,13.244,13.244,13.229,13.229,3800.0
2005-11-02 11:30:00,17.61,17.64,17.61,17.64,3800.0,13.229,13.2515,13.229,13.2515,3800.0
2005-11-02 11:35:00,17.65,17.66,17.65,17.66,4400.0,13.259,13.2665,13.259,13.2665,4400.0
2005-11-02 11:40:00,17.66,17.67,17.66,17.66,2400.0,13.2665,13.274,13.2665,13.2665,2400.0
2005-11-02 11:45:00,17.67,17.67,17.67,17.67,2400.0,13.274,13.274,13.274,13.274,2400.0
2005-11-02 11:50:00,17.67,17.7,17.67,17.7,3000.0,13.274,13.2966,13.274,13.2966,3000.0
2005-11-02 11:55:00,17.71,17.73,17.71,17.73,4200.0,13.3041,13.3191,13.3041,13.3191,4200.0
2005-11-02 12:00:00,17.73,17.74,17.73,17.73,7400.0,13.3191,13.3266,13.3191,13.3191,7400.0
2005-11-02 12:05:00,17.73,17.73,17.72,17.72,4800.0,13.3191,13.3191,13.3116,13.3116,4800.0
2005-11-02 12:10:00,17.73,17.73,17.72,17.73,5400.0,13.3191,13.3191,13.3116,13.3191,5400.0
2005-11-02 12:15:00,17.73,17.73,17.72,17.72,3200.0,13.3191,13.3191,13.3116,13.3116,3200.0
2005-11-02 12:20:00,17.72,17.73,17.72,17.73,2200.0,13.3116,13.3191,13.3116,13.3191,2200.0
2005-11-02 12:25:00,17.73,17.73,17.73,17.73,1400.0,13.3191,13.3191,13.3191,13.3191,1400.0
2005-11-02 12:30:00,17.73,17.73,17.73,17.73,1800.0,13.3191,13.3191,13.3191,13.3191,1800.0
2005-11-02 12:35:00,17.73,17.74,17.71,17.74,10600.0,13.3191,13.3266,13.3041,13.3266,10600.0
2005-11-02 12:40:00,17.74,17.74,17.72,17.72,4400.0,13.3266,13.3266,13.3116,13.3116,4400.0
2005-11-02 12:45:00,17.73,17.75,17.73,17.75,4200.0,13.3191,13.3341,13.3191,13.3341,4200.0
2005-11-02 12:50:00,17.75,17.79,17.75,17.79,3000.0,13.3341,13.3642,13.3341,13.3642,3000.0
2005-11-02 12:55:00,17.79,17.79,17.77,17.78,3400.0,13.3642,13.3642,13.3492,13.3567,3400.0
2005-11-02 13:00:00,17.77,17.78,17.77,17.78,2000.0,13.3492,13.3567,13.3492,13.3567,2000.0
2005-11-02 13:05:00,17.78,17.78,17.77,17.77,1800.0,13.3567,13.3567,13.3492,13.3492,1800.0
2005-11-02 13:10:00,17.78,17.78,17.77,17.77,1600.0,13.3567,13.3567,13.3492,13.3492,1600.0
2005-11-02 13:15:00,17.76,17.76,17.76,17.76,800.0,13.3417,13.3417,13.3417,13.3417,800.0
2005-11-02 13:20:00,17.76,17.78,17.76,17.77,6400.0,13.3417,13.3567,13.3417,13.3492,6400.0
2005-11-02 13:25:00,17.77,17.78,17.77,17.78,5800.0,13.3492,13.3567,13.3492,13.3567,5800.0
2005-11-02 13:30:00,17.77,17.78,17.75,17.75,3600.0,13.3492,13.3567,13.3341,13.3341,3600.0
2005-11-02 13:35:00,17.76,17.76,17.76,17.76,400.0,13.3417,13.3417,13.3417,13.3417,400.0
2005-11-02 13:40:00,17.76,17.77,17.76,17.76,4200.0,13.3417,13.3492,13.3417,13.3417,4200.0
2005-11-02 13:45:00,17.76,17.77,17.76,17.77,2400.0,13.3417,13.3492,13.3417,13.3492,2400.0
2005-11-02 13:50:00,17.77,17.79,17.77,17.79,2600.0,13.3492,13.3642,13.3492,13.3642,2600.0
2005-11-02 13:55:00,17.79,17.79,17.79,17.79,2400.0,13.3642,13.3642,13.3642,13.3642,2400.0
2005-11-02 14:00:00,17.79,17.8,17.79,17.8,4600.0,13.3642,13.3717,13.3642,13.3717,4600.0
2005-11-02 14:05:00,17.8,17.8,17.75,17.75,7000.0,13.3717,13.3717,13.3341,13.3341,7000.0
2005-11-02 14:10:00,17.75,17.75,17.74,17.74,3600.0,13.3341,13.3341,13.3266,13.3266,3600.0
2005-11-02 14:15:00,17.74,17.74,17.74,17.74,1800.0,13.3266,13.3266,13.3266,13.3266,1800.0
2005-11-02 14:20:00,17.74,17.75,17.74,17.75,5600.0,13.3266,13.3341,13.3266,13.3341,5600.0
2005-11-02 14:25:00,17.75,17.76,17.75,17.75,2800.0,13.3341,13.3417,13.3341,13.3341,2800.0
2005-11-02 14:30:00,17.75,17.77,17.75,17.77,11800.0,13.3341,13.3492,13.3341,13.3492,11800.0
2005-11-02 14:35:00,17.76,17.77,17.75,17.75,4600.0,13.3417,13.3492,13.3341,13.3341,4600.0
2005-11-02 14:40:00,17.75,17.76,17.75,17.75,8400.0,13.3341,13.3417,13.3341,13.3341,8400.0
2005-11-02 14:45:00,17.76,17.79,17.76,17.79,5800.0,13.3417,13.3642,13.3417,13.3642,5800.0
2005-11-02 14:50:00,17.79,17.81,17.79,17.8,8000.0,13.3642,13.3792,13.3642,13.3717,8000.0
2005-11-02 14:55:00,17.81,17.81,17.78,17.79,11800.0,13.3792,13.3792,13.3567,13.3642,11800.0
2005-11-02 15:00:00,17.79,17.81,17.79,17.8,8600.0,13.3642,13.3792,13.3642,13.3717,8600.0
2005-11-02 15:05:00,17.8,17.81,17.8,17.8,5400.0,13.3717,13.3792,13.3717,13.3717,5400.0
2005-11-02 15:10:00,17.8,17.81,17.8,17.8,10200.0,13.3717,13.3792,13.3717,13.3717,10200.0
2005-11-02 15:15:00,17.81,17.82,17.8,17.81,7600.0,13.3792,13.3867,13.3717,13.3792,7600.0
2005-11-02 15:20:00,17.82,17.84,17.82,17.84,7200.0,13.3867,13.4017,13.3867,13.4017,7200.0
2005-11-02 15:25:00,17.83,17.83,17.81,17.82,5000.0,13.3942,13.3942,13.3792,13.3867,5000.0
2005-11-02 15:30:00,17.82,17.82,17.79,17.81,10600.0,13.3867,13.3867,13.3642,13.3792,10600.0
2005-11-02 15:35:00,17.81,17.81,17.8,17.8,2600.0,13.3792,13.3792,13.3717,13.3717,2600.0
2005-11-02 15:40:00,17.8,17.81,17.8,17.81,7200.0,13.3717,13.3792,13.3717,13.3792,7200.0
2005-11-02 15:45:00,17.81,17.81,17.81,17.81,5800.0,13.3792,13.3792,13.3792,13.3792,5800.0
2005-11-02 15:50:00,17.8,17.81,17.8,17.81,10000.0,13.3717,13.3792,13.3717,13.3792,10000.0
2005-11-02 15:55:00,17.81,17.81,17.8,17.81,20600.0,13.3792,13.3792,13.3717,13.3792,20600.0
2005-11-03 09:40:00,18.05,18.05,18.05,18.05,16400.0,13.5595,13.5595,13.5595,13.5595,16400.0
2005-11-03 09:45:00,18.04,18.05,17.98,17.99,16000.0,13.552,13.5595,13.5069,13.5144,16000.0
2005-11-03 09:50:00,17.99,17.99,17.93,17.93,11200.0,13.5144,13.5144,13.4694,13.4694,11200.0
2005-11-03 09:55:00,17.95,18.05,17.95,18.01,17000.0,13.4844,13.5595,13.4844,13.5295,17000.0
2005-11-03 10:00:00,18.02,18.02,18.0,18.01,17600.0,13.537,13.537,13.5219,13.5295,17600.0
2005-11-03 10:05:00,18.01,18.01,17.99,17.99,13400.0,13.5295,13.5295,13.5144,13.5144,13400.0
2005-11-03 10:10:00,17.98,18.0,17.98,17.99,19000.0,13.5069,13.5219,13.5069,13.5144,19000.0
2005-11-03 10:15:00,17.99,18.0,17.99,18.0,7000.0,13.5144,13.5219,13.5144,13.5219,7000.0
2005-11-03 10:20:00,18.0,18.0,17.99,17.99,6600.0,13.5219,13.5219,13.5144,13.5144,6600.0
2005-11-03 10:25:00,17.99,18.0,17.99,18.0,10400.0,13.5144,13.5219,13.5144,13.5219,10400.0
2005-11-03 10:30:00,17.99,18.0,17.99,17.99,13200.0,13.5144,13.5219,13.5144,13.5144,13200.0
2005-11-03 10:35:00,18.0,18.0,17.99,17.99,8800.0,13.5219,13.5219,13.5144,13.5144,8800.0
2005-11-03 10:40:00,17.99,18.0,17.98,17.99,11000.0,13.5144,13.5219,13.5069,13.5144,11000.0
2005-11-03 10:45:00,17.99,18.0,17.99,17.99,14800.0,13.5144,13.5219,13.5144,13.5144,14800.0
2005-11-03 10:50:00,17.99,18.0,17.99,17.99,7800.0,13.5144,13.5219,13.5144,13.5144,7800.0
2005-11-03 10:55:00,17.99,18.0,17.99,17.99,18200.0,13.5144,13.5219,13.5144,13.5144,18200.0
2005-11-03 11:00:00,17.99,18.0,17.99,17.99,4800.0,13.5144,13.5219,13.5144,13.5144,4800.0
2005-11-03 11:05:00,17.99,17.99,17.98,17.98,3800.0,13.5144,13.5144,13.5069,13.5069,3800.0
2005-11-03 11:10:00,17.98,17.98,17.98,17.98,5600.0,13.5069,13.5069,13.5069,13.5069,5600.0
2005-11-03 11:15:00,17.98,17.98,17.98,17.98,4600.0,13.5069,13.5069,13.5069,13.5069,4600.0
2005-11-03 11:20:00,17.98,17.98,17.98,17.98,16200.0,13.5069,13.5069,13.5069,13.5069,16200.0
2005-11-03 11:25:00,17.98,17.99,17.98,17.98,2400.0,13.5069,13.5144,13.5069,13.5069,2400.0
2005-11-03 11:30:00,17.99,17.99,17.98,17.99,7800.0,13.5144,13.5144,13.5069,13.5144,7800.0
2005-11-03 11:35:00,17.99,17.99,17.99,17.99,200.0,13.5144,13.5144,13.5144,13.5144,200.0
2005-11-03 11:40:00,17.99,17.99,17.98,17.98,3200.0,13.5144,13.5144,13.5069,13.5069,3200.0
2005-11-03 11:45:00,17.98,17.98,17.98,17.98,3400.0,13.5069,13.5069,13.5069,13.5069,3400.0
2005-11-03 11:50:00,17.98,17.98,17.98,17.98,2000.0,13.5069,13.5069,13.5069,13.5069,2000.0
2005-11-03 11:55:00,17.98,17.98,17.98,17.98,2200.0,13.5069,13.5069,13.5069,13.5069,2200.0
2005-11-03 12:00:00,17.98,17.98,17.98,17.98,29400.0,13.5069,13.5069,13.5069,13.5069,29400.0
2005-11-03 12:05:00,17.98,17.98,17.98,17.98,5000.0,13.5069,13.5069,13.5069,13.5069,5000.0
2005-11-03 12:10:00,17.98,17.98,17.98,17.98,16800.0,13.5069,13.5069,13.5069,13.5069,16800.0
2005-11-03 12:15:00,17.98,17.99,17.98,17.99,13800.0,13.5069,13.5144,13.5069,13.5144,13800.0
2005-11-03 12:20:00,17.99,17.99,17.97,17.97,11600.0,13.5144,13.5144,13.4994,13.4994,11600.0
2005-11-03 12:25:00,17.97,17.98,17.97,17.98,3800.0,13.4994,13.5069,13.4994,13.5069,3800.0
2005-11-03 12:30:00,17.98,17.98,17.98,17.98,4800.0,13.5069,13.5069,13.5069,13.5069,4800.0
2005-11-03 12:35:00,17.98,17.98,17.97,17.97,2000.0,13.5069,13.5069,13.4994,13.4994,2000.0
2005-11-03 12:40:00,17.97,17.97,17.97,17.97,4600.0,13.4994,13.4994,13.4994,13.4994,4600.0
2005-11-03 12:45:00,17.97,17.98,17.97,17.98,5800.0,13.4994,13.5069,13.4994,13.5069,5800.0
2005-11-03 12:50:00,17.98,17.98,17.97,17.98,1600.0,13.5069,13.5069,13.4994,13.5069,1600.0
2005-11-03 12:55:00,17.98,17.98,17.98,17.98,3400.0,13.5069,13.5069,13.5069,13.5069,3400.0
2005-11-03 13:00:00,17.98,17.98,17.97,17.97,6600.0,13.5069,13.5069,13.4994,13.4994,6600.0
2005-11-03 13:05:00,17.97,17.98,17.95,17.96,25400.0,13.4994,13.5069,13.4844,13.4919,25400.0
2005-11-03 13:10:00,17.96,17.96,17.95,17.95,14800.0,13.4919,13.4919,13.4844,13.4844,14800.0
2005-11-03 13:15:00,17.95,17.95,17.95,17.95,3600.0,13.4844,13.4844,13.4844,13.4844,3600.0
2005-11-03 13:20:00,17.96,17.96,17.95,17.96,15000.0,13.4919,13.4919,13.4844,13.4919,15000.0
2005-11-03 13:25:00,17.96,17.96,17.95,17.96,9800.0,13.4919,13.4919,13.4844,13.4919,9800.0
2005-11-03 13:30:00,17.96,17.96,17.95,17.95,4800.0,13.4919,13.4919,13.4844,13.4844,4800.0
2005-11-03 13:35:00,17.95,17.95,17.93,17.95,5200.0,13.4844,13.4844,13.4694,13.4844,5200.0
2005-11-03 13:40:00,17.93,17.94,17.93,17.94,5800.0,13.4694,13.4769,13.4694,13.4769,5800.0
2005-11-03 13:45:00,17.93,17.93,17.93,17.93,3200.0,13.4694,13.4694,13.4694,13.4694,3200.0
2005-11-03 13:50:00,17.93,17.93,17.92,17.93,128800.0,13.4694,13.4694,13.4618,13.4694,128800.0
2005-11-03 13:55:00,17.93,17.94,17.93,17.94,5800.0,13.4694,13.4769,13.4694,13.4769,5800.0
2005-11-03 14:00:00,17.93,17.94,17.93,17.93,2200.0,13.4694,13.4769,13.4694,13.4694,2200.0
2005-11-03 14:05:00,17.93,17.93,17.93,17.93,1600.0,13.4694,13.4694,13.4694,13.4694,1600.0
2005-11-03 14:10:00,17.93,17.93,17.92,17.92,3800.0,13.4694,13.4694,13.4618,13.4618,3800.0
2005-11-03 14:15:00,17.92,17.92,17.91,17.92,2600.0,13.4618,13.4618,13.4543,13.4618,2600.0
2005-11-03 14:20:00,17.92,17.92,17.91,17.92,7400.0,13.4618,13.4618,13.4543,13.4618,7400.0
2005-11-03 14:25:00,17.92,17.92,17.91,17.92,4800.0,13.4618,13.4618,13.4543,13.4618,4800.0
2005-11-03 14:30:00,17.92,17.93,17.92,17.93,313400.0,13.4618,13.4694,13.4618,13.4694,313400.0
2005-11-03 14:35:00,17.93,17.93,17.93,17.93,16400.0,13.4694,13.4694,13.4694,13.4694,16400.0
2005-11-03 14:40:00,17.93,17.93,17.93,17.93,4600.0,13.4694,13.4694,13.4694,13.4694,4600.0
2005-11-03 14:45:00,17.93,17.93,17.93,17.93,9200.0,13.4694,13.4694,13.4694,13.4694,9200.0
2005-11-03 14:50:00,17.93,17.93,17.93,17.93,19000.0,13.4694,13.4694,13.4694,13.4694,19000.0
2005-11-03 14:55:00,17.93,17.95,17.93,17.95,11800.0,13.4694,13.4844,13.4694,13.4844,11800.0
2005-11-03 15:00:00,17.95,17.95,17.93,17.93,13200.0,13.4844,13.4844,13.4694,13.4694,13200.0
2005-11-03 15:05:00,17.93,17.94,17.93,17.94,5200.0,13.4694,13.4769,13.4694,13.4769,5200.0
2005-11-03 15:10:00,17.94,17.94,17.93,17.93,6000.0,13.4769,13.4769,13.4694,13.4694,6000.0
2005-11-03 15:15:00,17.93,17.93,17.91,17.93,163800.0,13.4694,13.4694,13.4543,13.4694,163800.0
2005-11-03 15:20:00,17.93,17.93,17.93,17.93,8600.0,13.4694,13.4694,13.4694,13.4694,8600.0
2005-11-03 15:25:00,17.93,17.95,17.93,17.94,14600.0,13.4694,13.4844,13.4694,13.4769,14600.0
2005-11-03 15:30:00,17.95,17.95,17.93,17.93,8400.0,13.4844,13.4844,13.4694,13.4694,8400.0
2005-11-03 15:35:00,17.93,17.93,17.93,17.93,7800.0,13.4694,13.4694,13.4694,13.4694,7800.0
2005-11-03 15:40:00,17.93,17.93,17.93,17.93,14400.0,13.4694,13.4694,13.4694,13.4694,14400.0
2005-11-03 15:45:00,17.93,17.95,17.93,17.94,7600.0,13.4694,13.4844,13.4694,13.4769,7600.0
2005-11-03 15:50:00,17.94,17.94,17.93,17.93,38000.0,13.4769,13.4769,13.4694,13.4694,38000.0
2005-11-03 15:55:00,17.93,17.98,17.93,17.98,81400.0,13.4694,13.5069,13.4694,13.5069,81400.0
2005-11-04 09:35:00,18.0,18.0,18.0,18.0,3200.0,13.5219,13.5219,13.5219,13.5219,3200.0
2005-11-04 09:40:00,18.0,18.0,18.0,18.0,600.0,13.5219,13.5219,13.5219,13.5219,600.0
2005-11-04 09:45:00,17.96,17.98,17.93,17.98,11200.0,13.4919,13.5069,13.4694,13.5069,11200.0
2005-11-04 09:50:00,17.98,17.98,17.98,17.98,200.0,13.5069,13.5069,13.5069,13.5069,200.0
2005-11-04 09:55:00,17.97,18.0,17.97,18.0,2200.0,13.4994,13.5219,13.4994,13.5219,2200.0
2005-11-04 10:00:00,18.0,18.0,17.99,18.0,6200.0,13.5219,13.5219,13.5144,13.5219,6200.0
2005-11-04 10:05:00,17.99,17.99,17.99,17.99,400.0,13.5144,13.5144,13.5144,13.5144,400.0
2005-11-04 10:10:00,17.95,17.99,17.95,17.99,400.0,13.4844,13.5144,13.4844,13.5144,400.0
2005-11-04 10:15:00,17.99,17.99,17.99,17.99,0.0,13.5144,13.5144,13.5144,13.5144,0.0
2005-11-04 10:20:00,17.98,17.98,17.96,17.96,1200.0,13.5069,13.5069,13.4919,13.4919,1200.0
2005-11-04 10:25:00,17.93,17.95,17.93,17.94,7000.0,13.4694,13.4844,13.4694,13.4769,7000.0
2005-11-04 10:30:00,17.93,17.93,17.93,17.93,200.0,13.4694,13.4694,13.4694,13.4694,200.0
2005-11-04 10:35:00,17.93,17.93,17.9,17.91,3200.0,13.4694,13.4694,13.4468,13.4543,3200.0
2005-11-04 10:40:00,17.87,17.87,17.85,17.85,1600.0,13.4243,13.4243,13.4093,13.4093,1600.0
2005-11-04 10:45:00,17.85,17.86,17.85,17.86,4200.0,13.4093,13.4168,13.4093,13.4168,4200.0
2005-11-04 10:50:00,17.88,17.91,17.88,17.91,4400.0,13.4318,13.4543,13.4318,13.4543,4400.0
2005-11-04 10:55:00,17.91,17.93,17.9,17.93,3200.0,13.4543,13.4694,13.4468,13.4694,3200.0
2005-11-04 11:00:00,17.93,17.93,17.93,17.93,5200.0,13.4694,13.4694,13.4694,13.4694,5200.0
2005-11-04 11:05:00,17.93,17.93,17.93,17.93,3800.0,13.4694,13.4694,13.4694,13.4694,3800.0
2005-11-04 11:10:00,17.93,17.93,17.93,17.93,5800.0,13.4694,13.4694,13.4694,13.4694,5800.0
2005-11-04 11:15:00,17.93,17.93,17.93,17.93,3800.0,13.4694,13.4694,13.4694,13.4694,3800.0
2005-11-04 11:20:00,17.93,17.93,17.93,17.93,0.0,13.4694,13.4694,13.4694,13.4694,0.0
2005-11-04 11:25:00,17.95,17.95,17.95,17.95,18000.0,13.4844,13.4844,13.4844,13.4844,18000.0
2005-11-04 11:30:00,17.95,17.95,17.95,17.95,1800.0,13.4844,13.4844,13.4844,13.4844,1800.0
2005-11-04 11:35:00,17.95,17.95,17.95,17.95,4400.0,13.4844,13.4844,13.4844,13.4844,4400.0
2005-11-04 11:40:00,17.95,17.95,17.95,17.95,5000.0,13.4844,13.4844,13.4844,13.4844,5000.0
2005-11-04 11:45:00,17.95,17.95,17.94,17.94,15800.0,13.4844,13.4844,13.4769,13.4769,15800.0
2005-11-04 11:50:00,17.93,17.93,17.92,17.92,1200.0,13.4694,13.4694,13.4618,13.4618,1200.0
2005-11-04 11:55:00,17.93,17.93,17.9,17.9,8000.0,13.4694,13.4694,13.4468,13.4468,8000.0
2005-11-04 12:00:00,17.9,17.91,17.9,17.91,9600.0,13.4468,13.4543,13.4468,13.4543,9600.0
2005-11-04 12:05:00,17.91,17.91,17.91,17.91,3800.0,13.4543,13.4543,13.4543,13.4543,3800.0
2005-11-04 12:10:00,17.91,17.91,17.91,17.91,1000.0,13.4543,13.4543,13.4543,13.4543,1000.0
2005-11-04 12:15:00,17.91,17.91,17.91,17.91,0.0,13.4543,13.4543,13.4543,13.4543,0.0
2005-11-04 12:20:00,17.91,17.92,17.9,17.92,3600.0,13.4543,13.4618,13.4468,13.4618,3600.0
2005-11-04 12:25:00,17.92,17.92,17.92,17.92,0.0,13.4618,13.4618,13.4618,13.4618,0.0
2005-11-04 12:30:00,17.9,17.91,17.9,17.91,400.0,13.4468,13.4543,13.4468,13.4543,400.0
2005-11-04 12:35:00,17.91,17.91,17.9,17.9,1800.0,13.4543,13.4543,13.4468,13.4468,1800.0
2005-11-04 12:40:00,17.91,17.91,17.91,17.91,2200.0,13.4543,13.4543,13.4543,13.4543,2200.0
2005-11-04 12:45:00,17.91,17.92,17.9,17.92,3800.0,13.4543,13.4618,13.4468,13.4618,3800.0
2005-11-04 12:50:00,17.92,17.92,17.91,17.91,3400.0,13.4618,13.4618,13.4543,13.4543,3400.0
2005-11-04 12:55:00,17.92,17.92,17.92,17.92,600.0,13.4618,13.4618,13.4618,13.4618,600.0
2005-11-04 13:00:00,17.92,17.92,17.9,17.91,1400.0,13.4618,13.4618,13.4468,13.4543,1400.0
2005-11-04 13:05:00,17.91,17.91,17.91,17.91,1000.0,13.4543,13.4543,13.4543,13.4543,1000.0
2005-11-04 13:10:00,17.9,17.91,17.88,17.91,3200.0,13.4468,13.4543,13.4318,13.4543,3200.0
2005-11-04 13:15:00,17.91,17.91,17.9,17.9,2600.0,13.4543,13.4543,13.4468,13.4468,2600.0
2005-11-04 13:20:00,17.9,17.91,17.89,17.89,5600.0,13.4468,13.4543,13.4393,13.4393,5600.0
2005-11-04 13:25:00,17.9,17.92,17.9,17.91,3400.0,13.4468,13.4618,13.4468,13.4543,3400.0
2005-11-04 13:30:00,17.89,17.92,17.89,17.92,1200.0,13.4393,13.4618,13.4393,13.4618,1200.0
2005-11-04 13:35:00,17.92,17.92,17.9,17.9,400.0,13.4618,13.4618,13.4468,13.4468,400.0
2005-11-04 13:40:00,17.91,17.91,17.91,17.91,200.0,13.4543,13.4543,13.4543,13.4543,200.0
2005-11-04 13:45:00,17.9,17.91,17.9,17.9,600.0,13.4468,13.4543,13.4468,13.4468,600.0
2005-11-04 13:50:00,17.91,17.91,17.9,17.9,600.0,13.4543,13.4543,13.4468,13.4468,600.0
2005-11-04 13:55:00,17.9,17.9,17.9,17.9,400.0,13.4468,13.4468,13.4468,13.4468,400.0
2005-11-04 14:00:00,17.89,17.89,17.88,17.88,3000.0,13.4393,13.4393,13.4318,13.4318,3000.0
2005-11-04 14:05:00,17.88,17.88,17.87,17.88,8800.0,13.4318,13.4318,13.4243,13.4318,8800.0
2005-11-04 14:10:00,17.88,17.88,17.84,17.84,9800.0,13.4318,13.4318,13.4017,13.4017,9800.0
2005-11-04 14:15:00,17.86,17.86,17.86,17.86,3800.0,13.4168,13.4168,13.4168,13.4168,3800.0
2005-11-04 14:20:00,17.86,17.87,17.86,17.86,5600.0,13.4168,13.4243,13.4168,13.4168,5600.0
2005-11-04 14:25:00,17.86,17.86,17.86,17.86,2600.0,13.4168,13.4168,13.4168,13.4168,2600.0
2005-11-04 14:30:00,17.86,17.86,17.85,17.85,1200.0,13.4168,13.4168,13.4093,13.4093,1200.0
2005-11-04 14:35:00,17.85,17.85,17.84,17.84,1200.0,13.4093,13.4093,13.4017,13.4017,1200.0
2005-11-04 14:40:00,17.84,17.85,17.84,17.84,3400.0,13.4017,13.4093,13.4017,13.4017,3400.0
2005-11-04 14:45:00,17.84,17.84,17.81,17.81,6800.0,13.4017,13.4017,13.3792,13.3792,6800.0
2005-11-04 14:50:00,17.81,17.81,17.81,17.81,11400.0,13.3792,13.3792,13.3792,13.3792,11400.0
2005-11-04 14:55:00,17.81,17.81,17.8,17.81,17800.0,13.3792,13.3792,13.3717,13.3792,17800.0
2005-11-04 15:00:00,17.81,17.82,17.8,17.81,17200.0,13.3792,13.3867,13.3717,13.3792,17200.0
2005-11-04 15:05:00,17.81,17.82,17.81,17.82,8000.0,13.3792,13.3867,13.3792,13.3867,8000.0
2005-11-04 15:10:00,17.83,17.84,17.83,17.84,8200.0,13.3942,13.4017,13.3942,13.4017,8200.0
2005-11-04 15:15:00,17.82,17.84,17.82,17.83,5000.0,13.3867,13.4017,13.3867,13.3942,5000.0
2005-11-04 15:20:00,17.83,17.83,17.83,17.83,20800.0,13.3942,13.3942,13.3942,13.3942,20800.0
2005-11-04 15:25:00,17.83,17.84,17.83,17.84,10600.0,13.3942,13.4017,13.3942,13.4017,10600.0
2005-11-04 15:30:00,17.84,17.84,17.83,17.83,21000.0,13.4017,13.4017,13.3942,13.3942,21000.0
2005-11-04 15:35:00,17.84,17.84,17.83,17.83,31200.0,13.4017,13.4017,13.3942,13.3942,31200.0
2005-11-04 15:40:00,17.84,17.89,17.83,17.89,10600.0,13.4017,13.4393,13.3942,13.4393,10600.0
2005-11-04 15:45:00,17.89,17.9,17.89,17.9,7200.0,13.4393,13.4468,13.4393,13.4468,7200.0
2005-11-04 15:50:00,17.9,17.92,17.9,17.91,7600.0,13.4468,13.4618,13.4468,13.4543,7600.0
2005-11-04 15:55:00,17.91,17.91,17.9,17.91,22200.0,13.4543,13.4543,13.4468,13.4543,22200.0
2005-11-07 09:30:00,17.88,17.98,17.88,17.98,11000.0,13.4318,13.5069,13.4318,13.5069,11000.0
2005-11-07 09:35:00,17.97,17.97,17.97,17.97,1000.0,13.4994,13.4994,13.4994,13.4994,1000.0
2005-11-07 09:40:00,17.97,17.97,17.93,17.93,1400.0,13.4994,13.4994,13.4694,13.4694,1400.0
2005-11-07 09:45:00,17.95,17.95,17.86,17.86,2200.0,13.4844,13.4844,13.4168,13.4168,2200.0
2005-11-07 09:50:00,17.86,17.87,17.85,17.86,3800.0,13.4168,13.4243,13.4093,13.4168,3800.0
2005-11-07 09:55:00,17.84,17.85,17.84,17.85,1800.0,13.4017,13.4093,13.4017,13.4093,1800.0
2005-11-07 10:00:00,17.85,17.86,17.85,17.86,2000.0,13.4093,13.4168,13.4093,13.4168,2000.0
2005-11-07 10:05:00,17.86,17.88,17.85,17.88,7000.0,13.4168,13.4318,13.4093,13.4318,7000.0
2005-11-07 10:10:00,17.88,17.89,17.88,17.89,3800.0,13.4318,13.4393,13.4318,13.4393,3800.0
2005-11-07 10:15:00,17.9,17.91,17.9,17.9,2600.0,13.4468,13.4543,13.4468,13.4468,2600.0
2005-11-07 10:20:00,17.9,17.9,17.86,17.87,4600.0,13.4468,13.4468,13.4168,13.4243,4600.0
2005-11-07 10:25:00,17.87,17.87,17.86,17.86,3200.0,13.4243,13.4243,13.4168,13.4168,3200.0
2005-11-07 10:30:00,17.86,17.86,17.86,17.86,3000.0,13.4168,13.4168,13.4168,13.4168,3000.0
2005-11-07 10:35:00,17.88,17.88,17.88,17.88,600.0,13.4318,13.4318,13.4318,13.4318,600.0
2005-11-07 10:40:00,17.87,17.87,17.86,17.86,1600.0,13.4243,13.4243,13.4168,13.4168,1600.0
2005-11-07 10:45:00,17.86,17.88,17.86,17.88,2000.0,13.4168,13.4318,13.4168,13.4318,2000.0
2005-11-07 10:50:00,17.88,17.88,17.87,17.87,1200.0,13.4318,13.4318,13.4243,13.4243,1200.0
2005-11-07 10:55:00,17.88,17.92,17.88,17.92,7600.0,13.4318,13.4618,13.4318,13.4618,7600.0
2005-11-07 11:00:00,17.93,17.94,17.93,17.94,9000.0,13.4694,13.4769,13.4694,13.4769,9000.0
2005-11-07 11:05:00,17.94,17.96,17.94,17.96,4200.0,13.4769,13.4919,13.4769,13.4919,4200.0
2005-11-07 11:10:00,17.96,17.96,17.96,17.96,800.0,13.4919,13.4919,13.4919,13.4919,800.0
2005-11-07 11:15:00,17.95,17.96,17.95,17.96,13400.0,13.4844,13.4919,13.4844,13.4919,13400.0
2005-11-07 11:20:00,17.96,17.96,17.95,17.96,2600.0,13.4919,13.4919,13.4844,13.4919,2600.0
2005-11-07 11:25:00,17.96,17.96,17.95,17.95,3800.0,13.4919,13.4919,13.4844,13.4844,3800.0
2005-11-07 11:30:00,17.95,17.96,17.95,17.95,1800.0,13.4844,13.4919,13.4844,13.4844,1800.0
2005-11-07 11:35:00,17.96,17.97,17.95,17.97,10200.0,13.4919,13.4994,13.4844,13.4994,10200.0
2005-11-07 11:40:00,17.98,18.0,17.98,18.0,3800.0,13.5069,13.5219,13.5069,13.5219,3800.0
2005-11-07 11:45:00,18.0,18.0,18.0,18.0,2400.0,13.5219,13.5219,13.5219,13.5219,2400.0
2005-11-07 11:50:00,18.0,18.02,18.0,18.01,3200.0,13.5219,13.537,13.5219,13.5295,3200.0
2005-11-07 11:55:00,18.02,18.02,17.99,18.0,5800.0,13.537,13.537,13.5144,13.5219,5800.0
2005-11-07 12:00:00,17.99,17.99,17.97,17.97,2400.0,13.5144,13.5144,13.4994,13.4994,2400.0
2005-11-07 12:05:00,17.97,17.97,17.96,17.96,1000.0,13.4994,13.4994,13.4919,13.4919,1000.0
2005-11-07 12:10:00,17.95,17.97,17.95,17.97,3400.0,13.4844,13.4994,13.4844,13.4994,3400.0
2005-11-07 12:15:00,17.97,17.98,17.97,17.98,2000.0,13.4994,13.5069,13.4994,13.5069,2000.0
2005-11-07 12:20:00,17.99,18.01,17.98,17.99,2200.0,13.5144,13.5295,13.5069,13.5144,2200.0
2005-11-07 12:25:00,18.03,18.03,18.01,18.01,2200.0,13.5445,13.5445,13.5295,13.5295,2200.0
2005-11-07 12:30:00,18.02,18.02,18.01,18.01,2200.0,13.537,13.537,13.5295,13.5295,2200.0
2005-11-07 12:35:00,18.0,18.0,18.0,18.0,400.0,13.5219,13.5219,13.5219,13.5219,400.0
2005-11-07 12:40:00,18.0,18.0,18.0,18.0,9800.0,13.5219,13.5219,13.5219,13.5219,9800.0
2005-11-07 12:45:00,18.0,18.02,18.0,18.01,5600.0,13.5219,13.537,13.5219,13.5295,5600.0
2005-11-07 12:50:00,18.03,18.03,18.03,18.03,800.0,13.5445,13.5445,13.5445,13.5445,800.0
2005-11-07 12:55:00,18.03,18.04,18.03,18.03,3400.0,13.5445,13.552,13.5445,13.5445,3400.0
2005-11-07 13:00:00,18.03,18.03,18.03,18.03,1800.0,13.5445,13.5445,13.5445,13.5445,1800.0
2005-11-07 13:05:00,18.03,18.03,18.03,18.03,2000.0,13.5445,13.5445,13.5445,13.5445,2000.0
2005-11-07 13:10:00,18.03,18.03,18.03,18.03,1200.0,13.5445,13.5445,13.5445,13.5445,1200.0
2005-11-07 13:15:00,18.03,18.03,18.03,18.03,400.0,13.5445,13.5445,13.5445,13.5445,400.0
2005-11-07 13:20:00,18.03,18.03,18.03,18.03,2000.0,13.5445,13.5445,13.5445,13.5445,2000.0
2005-11-07 13:25:00,18.03,18.03,18.03,18.03,3800.0,13.5445,13.5445,13.5445,13.5445,3800.0
2005-11-07 13:30:00,18.03,18.03,18.03,18.03,4200.0,13.5445,13.5445,13.5445,13.5445,4200.0
2005-11-07 13:35:00,18.03,18.04,18.0,18.03,14000.0,13.5445,13.552,13.5219,13.5445,14000.0
2005-11-07 13:40:00,18.03,18.03,18.02,18.02,1400.0,13.5445,13.5445,13.537,13.537,1400.0
2005-11-07 13:45:00,18.02,18.02,18.02,18.02,0.0,13.537,13.537,13.537,13.537,0.0
2005-11-07 13:50:00,18.01,18.01,18.0,18.0,4600.0,13.5295,13.5295,13.5219,13.5219,4600.0
2005-11-07 13:55:00,17.99,17.99,17.98,17.98,600.0,13.5144,13.5144,13.5069,13.5069,600.0
2005-11-07 14:00:00,17.95,17.95,17.94,17.95,6400.0,13.4844,13.4844,13.4769,13.4844,6400.0
2005-11-07 14:05:00,17.95,17.96,17.95,17.95,7400.0,13.4844,13.4919,13.4844,13.4844,7400.0
2005-11-07 14:10:00,17.96,17.98,17.95,17.98,13800.0,13.4919,13.5069,13.4844,13.5069,13800.0
2005-11-07 14:15:00,17.98,17.98,17.97,17.97,2600.0,13.5069,13.5069,13.4994,13.4994,2600.0
2005-11-07 14:20:00,17.97,17.97,17.95,17.97,4200.0,13.4994,13.4994,13.4844,13.4994,4200.0
2005-11-07 14:25:00,17.97,17.97,17.97,17.97,400.0,13.4994,13.4994,13.4994,13.4994,400.0
2005-11-07 14:30:00,17.97,17.97,17.96,17.96,2200.0,13.4994,13.4994,13.4919,13.4919,2200.0
2005-11-07 14:35:00,17.95,17.96,17.95,17.95,1400.0,13.4844,13.4919,13.4844,13.4844,1400.0
2005-11-07 14:40:00,17.96,17.97,17.96,17.97,4000.0,13.4919,13.4994,13.4919,13.4994,4000.0
2005-11-07 14:45:00,17.97,17.97,17.96,17.96,400.0,13.4994,13.4994,13.4919,13.4919,400.0
2005-11-07 14:50:00,17.96,17.96,17.96,17.96,5800.0,13.4919,13.4919,13.4919,13.4919,5800.0
2005-11-07 14:55:00,17.96,17.98,17.96,17.98,2000.0,13.4919,13.5069,13.4919,13.5069,2000.0
2005-11-07 15:00:00,17.98,17.98,17.96,17.96,2400.0,13.5069,13.5069,13.4919,13.4919,2400.0
2005-11-07 15:05:00,17.97,17.97,17.95,17.96,5800.0,13.4994,13.4994,13.4844,13.4919,5800.0
2005-11-07 15:10:00,17.96,17.96,17.95,17.96,4000.0,13.4919,13.4919,13.4844,13.4919,4000.0
2005-11-07 15:15:00,17.96,17.96,17.95,17.96,13400.0,13.4919,13.4919,13.4844,13.4919,13400.0
2005-11-07 15:20:00,17.95,17.96,17.95,17.95,11600.0,13.4844,13.4919,13.4844,13.4844,11600.0
2005-11-07 15:25:00,17.95,17.95,17.93,17.95,12400.0,13.4844,13.4844,13.4694,13.4844,12400.0
2005-11-07 15:30:00,17.95,17.96,17.95,17.96,5600.0,13.4844,13.4919,13.4844,13.4919,5600.0
2005-11-07 15:35:00,17.96,17.96,17.95,17.95,1600.0,13.4919,13.4919,13.4844,13.4844,1600.0
2005-11-07 15:40:00,17.95,17.96,17.95,17.95,9400.0,13.4844,13.4919,13.4844,13.4844,9400.0
2005-11-07 15:45:00,17.95,17.95,17.94,17.95,14600.0,13.4844,13.4844,13.4769,13.4844,14600.0
2005-11-07 15:50:00,17.94,17.95,17.94,17.95,18800.0,13.4769,13.4844,13.4769,13.4844,18800.0
2005-11-07 15:55:00,17.95,17.95,17.95,17.95,10400.0,13.4844,13.4844,13.4844,13.4844,10400.0
2005-11-08 09:30:00,17.96,17.96,17.93,17.93,5200.0,13.4919,13.4919,13.4694,13.4694,5200.0
2005-11-08 09:35:00,17.93,17.93,17.92,17.92,4000.0,13.4694,13.4694,13.4618,13.4618,4000.0
2005-11-08 09:40:00,17.91,17.92,17.85,17.85,9200.0,13.4543,13.4618,13.4093,13.4093,9200.0
2005-11-08 09:45:00,17.85,17.88,17.85,17.88,6000.0,13.4093,13.4318,13.4093,13.4318,6000.0
2005-11-08 09:50:00,17.88,17.89,17.88,17.89,7200.0,13.4318,13.4393,13.4318,13.4393,7200.0
2005-11-08 09:55:00,17.89,17.89,17.88,17.89,5200.0,13.4393,13.4393,13.4318,13.4393,5200.0
2005-11-08 10:00:00,17.89,17.9,17.89,17.89,10800.0,13.4393,13.4468,13.4393,13.4393,10800.0
2005-11-08 10:05:00,17.89,17.95,17.89,17.93,10800.0,13.4393,13.4844,13.4393,13.4694,10800.0
2005-11-08 10:10:00,17.9,17.92,17.9,17.92,3200.0,13.4468,13.4618,13.4468,13.4618,3200.0
2005-11-08 10:15:00,17.93,17.97,17.93,17.95,17600.0,13.4694,13.4994,13.4694,13.4844,17600.0
2005-11-08 10:20:00,17.96,17.96,17.96,17.96,3400.0,13.4919,13.4919,13.4919,13.4919,3400.0
2005-11-08 10:25:00,17.96,17.99,17.96,17.99,7200.0,13.4919,13.5144,13.4919,13.5144,7200.0
2005-11-08 10:30:00,18.0,18.01,18.0,18.01,5000.0,13.5219,13.5295,13.5219,13.5295,5000.0
2005-11-08 10:35:00,18.0,18.02,18.0,18.02,2400.0,13.5219,13.537,13.5219,13.537,2400.0
2005-11-08 10:40:00,18.03,18.03,18.03,18.03,7600.0,13.5445,13.5445,13.5445,13.5445,7600.0
2005-11-08 10:45:00,18.02,18.05,18.02,18.05,5000.0,13.537,13.5595,13.537,13.5595,5000.0
2005-11-08 10:50:00,18.05,18.06,18.05,18.06,2600.0,13.5595,13.567,13.5595,13.567,2600.0
2005-11-08 10:55:00,18.06,18.07,18.06,18.07,4200.0,13.567,13.5745,13.567,13.5745,4200.0
2005-11-08 11:00:00,18.06,18.08,18.06,18.06,3000.0,13.567,13.582,13.567,13.567,3000.0
2005-11-08 11:05:00,18.06,18.06,18.02,18.03,3600.0,13.567,13.567,13.537,13.5445,3600.0
2005-11-08 11:10:00,18.03,18.03,18.0,18.0,3000.0,13.5445,13.5445,13.5219,13.5219,3000.0
2005-11-08 11:15:00,18.0,18.03,18.0,18.03,3400.0,13.5219,13.5445,13.5219,13.5445,3400.0
2005-11-08 11:20:00,18.03,18.03,18.03,18.03,1800.0,13.5445,13.5445,13.5445,13.5445,1800.0
2005-11-08 11:25:00,18.03,18.03,18.02,18.03,2200.0,13.5445,13.5445,13.537,13.5445,2200.0
2005-11-08 11:30:00,18.03,18.03,18.0,18.02,4600.0,13.5445,13.5445,13.5219,13.537,4600.0
2005-11-08 11:35:00,18.02,18.04,18.02,18.04,4600.0,13.537,13.552,13.537,13.552,4600.0
2005-11-08 11:40:00,18.04,18.07,18.04,18.07,6400.0,13.552,13.5745,13.552,13.5745,6400.0
2005-11-08 11:45:00,18.09,18.13,18.09,18.13,9400.0,13.5896,13.6196,13.5896,13.6196,9400.0
2005-11-08 11:50:00,18.14,18.15,18.13,18.15,5400.0,13.6271,13.6346,13.6196,13.6346,5400.0
2005-11-08 11:55:00,18.15,18.15,18.15,18.15,1800.0,13.6346,13.6346,13.6346,13.6346,1800.0
2005-11-08 12:00:00,18.15,18.15,18.13,18.14,4800.0,13.6346,13.6346,13.6196,13.6271,4800.0
2005-11-08 12:05:00,18.11,18.11,18.06,18.06,19600.0,13.6046,13.6046,13.567,13.567,19600.0
2005-11-08 12:10:00,18.07,18.07,18.05,18.05,4600.0,13.5745,13.5745,13.5595,13.5595,4600.0
2005-11-08 12:15:00,18.05,18.05,18.05,18.05,800.0,13.5595,13.5595,13.5595,13.5595,800.0
2005-11-08 12:20:00,18.04,18.05,18.04,18.05,1400.0,13.552,13.5595,13.552,13.5595,1400.0
2005-11-08 12:25:00,18.05,18.07,18.05,18.07,3800.0,13.5595,13.5745,13.5595,13.5745,3800.0
2005-11-08 12:30:00,18.07,18.07,18.07,18.07,1400.0,13.5745,13.5745,13.5745,13.5745,1400.0
2005-11-08 12:35:00,18.07,18.07,18.05,18.05,7800.0,13.5745,13.5745,13.5595,13.5595,7800.0
2005-11-08 12:40:00,18.06,18.06,18.05,18.05,3400.0,13.567,13.567,13.5595,13.5595,3400.0
2005-11-08 12:45:00,18.06,18.06,18.06,18.06,1600.0,13.567,13.567,13.567,13.567,1600.0
2005-11-08 12:50:00,18.05,18.07,18.05,18.07,3800.0,13.5595,13.5745,13.5595,13.5745,3800.0
2005-11-08 12:55:00,18.06,18.08,18.06,18.08,10600.0,13.567,13.582,13.567,13.582,10600.0
2005-11-08 13:00:00,18.08,18.08,18.07,18.07,3600.0,13.582,13.582,13.5745,13.5745,3600.0
2005-11-08 13:05:00,18.08,18.08,18.08,18.08,2000.0,13.582,13.582,13.582,13.582,2000.0
2005-11-08 13:10:00,18.08,18.09,18.08,18.08,3200.0,13.582,13.5896,13.582,13.582,3200.0
2005-11-08 13:15:00,18.09,18.09,18.09,18.09,4600.0,13.5896,13.5896,13.5896,13.5896,4600.0
2005-11-08 13:20:00,18.09,18.11,18.09,18.11,2200.0,13.5896,13.6046,13.5896,13.6046,2200.0
2005-11-08 13:25:00,18.11,18.14,18.11,18.14,6600.0,13.6046,13.6271,13.6046,13.6271,6600.0
2005-11-08 13:30:00,18.14,18.18,18.14,18.17,15200.0,13.6271,13.6572,13.6271,13.6497,15200.0
2005-11-08 13:35:00,18.17,18.17,18.15,18.15,2200.0,13.6497,13.6497,13.6346,13.6346,2200.0
2005-11-08 13:40:00,18.16,18.16,18.15,18.15,3400.0,13.6421,13.6421,13.6346,13.6346,3400.0
2005-11-08 13:45:00,18.15,18.15,18.15,18.15,1200.0,13.6346,13.6346,13.6346,13.6346,1200.0
2005-11-08 13:50:00,18.14,18.14,18.1,18.11,4000.0,13.6271,13.6271,13.5971,13.6046,4000.0
2005-11-08 13:55:00,18.1,18.11,18.1,18.11,3200.0,13.5971,13.6046,13.5971,13.6046,3200.0
2005-11-08 14:00:00,18.11,18.13,18.11,18.13,1800.0,13.6046,13.6196,13.6046,13.6196,1800.0
2005-11-08 14:05:00,18.13,18.14,18.13,18.14,7400.0,13.6196,13.6271,13.6196,13.6271,7400.0
2005-11-08 14:10:00,18.14,18.15,18.14,18.15,5800.0,13.6271,13.6346,13.6271,13.6346,5800.0
2005-11-08 14:15:00,18.16,18.17,18.15,18.15,4200.0,13.6421,13.6497,13.6346,13.6346,4200.0
2005-11-08 14:20:00,18.16,18.16,18.14,18.14,4800.0,13.6421,13.6421,13.6271,13.6271,4800.0
2005-11-08 14:25:00,18.14,18.14,18.14,18.14,4200.0,13.6271,13.6271,13.6271,13.6271,4200.0
2005-11-08 14:30:00,18.13,18.14,18.13,18.13,9600.0,13.6196,13.6271,13.6196,13.6196,9600.0
2005-11-08 14:35:00,18.14,18.14,18.13,18.14,2600.0,13.6271,13.6271,13.6196,13.6271,2600.0
2005-11-08 14:40:00,18.13,18.15,18.13,18.14,14200.0,13.6196,13.6346,13.6196,13.6271,14200.0
2005-11-08 14:45:00,18.15,18.15,18.15,18.15,10200.0,13.6346,13.6346,13.6346,13.6346,10200.0
2005-11-08 14:50:00,18.15,18.15,18.14,18.15,9400.0,13.6346,13.6346,13.6271,13.6346,9400.0
2005-11-08 14:55:00,18.15,18.15,18.15,18.15,4200.0,13.6346,13.6346,13.6346,13.6346,4200.0
2005-11-08 15:00:00,18.15,18.15,18.15,18.15,10600.0,13.6346,13.6346,13.6346,13.6346,10600.0
2005-11-08 15:05:00,18.15,18.15,18.15,18.15,9400.0,13.6346,13.6346,13.6346,13.6346,9400.0
2005-11-08 15:10:00,18.15,18.17,18.15,18.17,16400.0,13.6346,13.6497,13.6346,13.6497,16400.0
2005-11-08 15:15:00,18.17,18.18,18.17,18.18,7000.0,13.6497,13.6572,13.6497,13.6572,7000.0
2005-11-08 15:20:00,18.18,18.18,18.18,18.18,6800.0,13.6572,13.6572,13.6572,13.6572,6800.0
2005-11-08 15:25:00,18.18,18.2,18.18,18.2,19400.0,13.6572,13.6722,13.6572,13.6722,19400.0
2005-11-08 15:30:00,18.2,18.21,18.2,18.21,7400.0,13.6722,13.6797,13.6722,13.6797,7400.0
2005-11-08 15:35:00,18.21,18.21,18.21,18.21,3800.0,13.6797,13.6797,13.6797,13.6797,3800.0
2005-11-08 15:40:00,18.2,18.21,18.17,18.17,19800.0,13.6722,13.6797,13.6497,13.6497,19800.0
2005-11-08 15:45:00,18.17,18.18,18.17,18.18,13000.0,13.6497,13.6572,13.6497,13.6572,13000.0
2005-11-08 15:50:00,18.18,18.18,18.18,18.18,5400.0,13.6572,13.6572,13.6572,13.6572,5400.0
2005-11-08 15:55:00,18.18,18.18,18.16,18.17,18000.0,13.6572,13.6572,13.6421,13.6497,18000.0
2005-11-09 09:30:00,18.17,18.17,18.16,18.16,1600.0,13.6497,13.6497,13.6421,13.6421,1600.0
2005-11-09 09:35:00,18.17,18.22,18.17,18.2,2000.0,13.6497,13.6872,13.6497,13.6722,2000.0
2005-11-09 09:40:00,18.2,18.2,18.15,18.15,800.0,13.6722,13.6722,13.6346,13.6346,800.0
2005-11-09 09:45:00,18.15,18.16,18.13,18.13,1400.0,13.6346,13.6421,13.6196,13.6196,1400.0
2005-11-09 09:50:00,18.13,18.13,18.13,18.13,800.0,13.6196,13.6196,13.6196,13.6196,800.0
2005-11-09 09:55:00,18.13,18.13,18.11,18.11,1000.0,13.6196,13.6196,13.6046,13.6046,1000.0
2005-11-09 10:00:00,18.09,18.1,18.09,18.1,400.0,13.5896,13.5971,13.5896,13.5971,400.0
2005-11-09 10:05:00,18.08,18.08,18.06,18.06,2400.0,13.582,13.582,13.567,13.567,2400.0
2005-11-09 10:10:00,18.05,18.05,18.05,18.05,1400.0,13.5595,13.5595,13.5595,13.5595,1400.0
2005-11-09 10:15:00,18.05,18.08,18.05,18.08,4800.0,13.5595,13.582,13.5595,13.582,4800.0
2005-11-09 10:20:00,18.08,18.08,18.06,18.08,1400.0,13.582,13.582,13.567,13.582,1400.0
2005-11-09 10:25:00,18.08,18.08,18.06,18.07,3000.0,13.582,13.582,13.567,13.5745,3000.0
2005-11-09 10:30:00,18.08,18.1,18.08,18.08,4400.0,13.582,13.5971,13.582,13.582,4400.0
2005-11-09 10:35:00,18.09,18.1,18.08,18.08,2800.0,13.5896,13.5971,13.582,13.582,2800.0
2005-11-09 10:40:00,18.08,18.08,18.08,18.08,0.0,13.582,13.582,13.582,13.582,0.0
2005-11-09 10:45:00,18.08,18.09,18.08,18.09,3200.0,13.582,13.5896,13.582,13.5896,3200.0
2005-11-09 10:50:00,18.09,18.1,18.09,18.09,3800.0,13.5896,13.5971,13.5896,13.5896,3800.0
2005-11-09 10:55:00,18.09,18.09,18.09,18.09,0.0,13.5896,13.5896,13.5896,13.5896,0.0
2005-11-09 11:00:00,18.07,18.07,18.06,18.06,2000.0,13.5745,13.5745,13.567,13.567,2000.0
2005-11-09 11:05:00,18.06,18.06,18.05,18.05,3800.0,13.567,13.567,13.5595,13.5595,3800.0
2005-11-09 11:10:00,18.06,18.06,18.02,18.04,11000.0,13.567,13.567,13.537,13.552,11000.0
2005-11-09 11:15:00,18.04,18.04,18.04,18.04,200.0,13.552,13.552,13.552,13.552,200.0
2005-11-09 11:20:00,18.04,18.04,18.04,18.04,4200.0,13.552,13.552,13.552,13.552,4200.0
2005-11-09 11:25:00,18.04,18.05,18.04,18.05,2600.0,13.552,13.5595,13.552,13.5595,2600.0
2005-11-09 11:30:00,18.04,18.04,18.04,18.04,1200.0,13.552,13.552,13.552,13.552,1200.0
2005-11-09 11:35:00,18.04,18.05,18.04,18.05,3800.0,13.552,13.5595,13.552,13.5595,3800.0
2005-11-09 11:40:00,18.07,18.07,18.07,18.07,1000.0,13.5745,13.5745,13.5745,13.5745,1000.0
2005-11-09 11:45:00,18.07,18.07,18.07,18.07,2800.0,13.5745,13.5745,13.5745,13.5745,2800.0
2005-11-09 11:50:00,18.08,18.09,18.08,18.09,1600.0,13.582,13.5896,13.582,13.5896,1600.0
2005-11-09 11:55:00,18.09,18.09,18.08,18.09,2600.0,13.5896,13.5896,13.582,13.5896,2600.0
2005-11-09 12:00:00,18.1,18.1,18.09,18.09,600.0,13.5971,13.5971,13.5896,13.5896,600.0
2005-11-09 12:05:00,18.09,18.09,18.09,18.09,0.0,13.5896,13.5896,13.5896,13.5896,0.0
2005-11-09 12:10:00,18.09,18.09,18.09,18.09,2600.0,13.5896,13.5896,13.5896,13.5896,2600.0
2005-11-09 12:15:00,18.09,18.1,18.09,18.1,1400.0,13.5896,13.5971,13.5896,13.5971,1400.0
2005-11-09 12:20:00,18.11,18.18,18.11,18.18,6800.0,13.6046,13.6572,13.6046,13.6572,6800.0
2005-11-09 12:25:00,18.18,18.21,18.18,18.21,4600.0,13.6572,13.6797,13.6572,13.6797,4600.0
2005-11-09 12:30:00,18.21,18.21,18.2,18.2,1400.0,13.6797,13.6797,13.6722,13.6722,1400.0
2005-11-09 12:35:00,18.2,18.21,18.2,18.21,600.0,13.6722,13.6797,13.6722,13.6797,600.0
2005-11-09 12:40:00,18.2,18.21,18.2,18.21,800.0,13.6722,13.6797,13.6722,13.6797,800.0
2005-11-09 12:45:00,18.2,18.21,18.2,18.21,3000.0,13.6722,13.6797,13.6722,13.6797,3000.0
2005-11-09 12:50:00,18.21,18.23,18.2,18.23,4800.0,13.6797,13.6947,13.6722,13.6947,4800.0
2005-11-09 12:55:00,18.23,18.23,18.23,18.23,200.0,13.6947,13.6947,13.6947,13.6947,200.0
2005-11-09 13:00:00,18.22,18.23,18.22,18.22,3200.0,13.6872,13.6947,13.6872,13.6872,3200.0
2005-11-09 13:05:00,18.22,18.22,18.22,18.22,0.0,13.6872,13.6872,13.6872,13.6872,0.0
2005-11-09 13:10:00,18.2,18.2,18.2,18.2,200.0,13.6722,13.6722,13.6722,13.6722,200.0
2005-11-09 13:15:00,18.2,18.2,18.18,18.19,1800.0,13.6722,13.6722,13.6572,13.6647,1800.0
2005-11-09 13:20:00,18.19,18.19,18.18,18.19,1400.0,13.6647,13.6647,13.6572,13.6647,1400.0
2005-11-09 13:25:00,18.17,18.17,18.17,18.17,200.0,13.6497,13.6497,13.6497,13.6497,200.0
2005-11-09 13:30:00,18.17,18.17,18.16,18.17,1800.0,13.6497,13.6497,13.6421,13.6497,1800.0
2005-11-09 13:35:00,18.17,18.17,18.16,18.16,1800.0,13.6497,13.6497,13.6421,13.6421,1800.0
2005-11-09 13:40:00,18.16,18.16,18.15,18.15,2800.0,13.6421,13.6421,13.6346,13.6346,2800.0
2005-11-09 13:45:00,18.15,18.16,18.15,18.16,2600.0,13.6346,13.6421,13.6346,13.6421,2600.0
2005-11-09 13:50:00,18.16,18.16,18.11,18.11,2000.0,13.6421,13.6421,13.6046,13.6046,2000.0
2005-11-09 13:55:00,18.11,18.12,18.11,18.12,1800.0,13.6046,13.6121,13.6046,13.6121,1800.0
2005-11-09 14:00:00,18.11,18.14,18.11,18.11,22400.0,13.6046,13.6271,13.6046,13.6046,22400.0
2005-11-09 14:05:00,18.09,18.09,18.07,18.08,4400.0,13.5896,13.5896,13.5745,13.582,4400.0
2005-11-09 14:10:00,18.07,18.07,18.06,18.07,3600.0,13.5745,13.5745,13.567,13.5745,3600.0
2005-11-09 14:15:00,18.07,18.07,18.06,18.06,6200.0,13.5745,13.5745,13.567,13.567,6200.0
2005-11-09 14:20:00,18.06,18.07,18.05,18.06,5600.0,13.567,13.5745,13.5595,13.567,5600.0
2005-11-09 14:25:00,18.05,18.05,18.03,18.03,7400.0,13.5595,13.5595,13.5445,13.5445,7400.0
2005-11-09 14:30:00,18.03,18.08,18.03,18.07,19200.0,13.5445,13.582,13.5445,13.5745,19200.0
2005-11-09 14:35:00,18.09,18.1,18.09,18.1,9600.0,13.5896,13.5971,13.5896,13.5971,9600.0
2005-11-09 14:40:00,18.1,18.13,18.09,18.09,2600.0,13.5971,13.6196,13.5896,13.5896,2600.0
2005-11-09 14:45:00,18.09,18.09,18.06,18.06,3000.0,13.5896,13.5896,13.567,13.567,3000.0
2005-11-09 14:50:00,18.05,18.06,18.05,18.06,10600.0,13.5595,13.567,13.5595,13.567,10600.0
2005-11-09 14:55:00,18.06,18.06,18.06,18.06,5600.0,13.567,13.567,13.567,13.567,5600.0
2005-11-09 15:00:00,18.05,18.07,18.05,18.07,6800.0,13.5595,13.5745,13.5595,13.5745,6800.0
2005-11-09 15:05:00,18.07,18.09,18.07,18.09,2800.0,13.5745,13.5896,13.5745,13.5896,2800.0
2005-11-09 15:10:00,18.09,18.09,18.05,18.06,19200.0,13.5896,13.5896,13.5595,13.567,19200.0
2005-11-09 15:15:00,18.05,18.14,18.05,18.13,31200.0,13.5595,13.6271,13.5595,13.6196,31200.0
2005-11-09 15:20:00,18.13,18.13,18.13,18.13,5400.0,13.6196,13.6196,13.6196,13.6196,5400.0
2005-11-09 15:25:00,18.13,18.13,18.13,18.13,800.0,13.6196,13.6196,13.6196,13.6196,800.0
2005-11-09 15:30:00,18.13,18.13,18.13,18.13,3400.0,13.6196,13.6196,13.6196,13.6196,3400.0
2005-11-09 15:35:00,18.13,18.13,18.13,18.13,1600.0,13.6196,13.6196,13.6196,13.6196,1600.0
2005-11-09 15:40:00,18.13,18.13,18.12,18.12,2200.0,13.6196,13.6196,13.6121,13.6121,2200.0
2005-11-09 15:45:00,18.13,18.13,18.12,18.13,29200.0,13.6196,13.6196,13.6121,13.6196,29200.0
2005-11-09 15:50:00,18.13,18.17,18.13,18.16,30400.0,13.6196,13.6497,13.6196,13.6421,30400.0
2005-11-09 15:55:00,18.16,18.18,18.16,18.17,33800.0,13.6421,13.6572,13.6421,13.6497,33800.0
2005-11-10 09:30:00,18.19,18.2,18.15,18.15,58600.0,13.6647,13.6722,13.6346,13.6346,58600.0
2005-11-10 09:35:00,18.15,18.16,18.15,18.15,3000.0,13.6346,13.6421,13.6346,13.6346,3000.0
2005-11-10 09:40:00,18.14,18.14,18.14,18.14,600.0,13.6271,13.6271,13.6271,13.6271,600.0
2005-11-10 09:45:00,18.14,18.18,18.13,18.17,32400.0,13.6271,13.6572,13.6196,13.6497,32400.0
2005-11-10 09:50:00,18.18,18.23,18.18,18.18,3200.0,13.6572,13.6947,13.6572,13.6572,3200.0
2005-11-10 09:55:00,18.18,18.19,18.15,18.15,13200.0,13.6572,13.6647,13.6346,13.6346,13200.0
2005-11-10 10:00:00,18.16,18.16,18.13,18.13,9600.0,13.6421,13.6421,13.6196,13.6196,9600.0
2005-11-10 10:05:00,18.13,18.13,18.1,18.1,12000.0,13.6196,13.6196,13.5971,13.5971,12000.0
2005-11-10 10:10:00,18.1,18.1,18.08,18.08,4400.0,13.5971,13.5971,13.582,13.582,4400.0
2005-11-10 10:15:00,18.08,18.08,18.08,18.08,13800.0,13.582,13.582,13.582,13.582,13800.0
2005-11-10 10:20:00,18.08,18.09,18.08,18.08,10600.0,13.582,13.5896,13.582,13.582,10600.0
2005-11-10 10:25:00,18.09,18.09,18.08,18.08,9800.0,13.5896,13.5896,13.582,13.582,9800.0
2005-11-10 10:30:00,18.08,18.11,18.06,18.1,4200.0,13.582,13.6046,13.567,13.5971,4200.0
2005-11-10 10:35:00,18.09,18.1,18.08,18.08,3400.0,13.5896,13.5971,13.582,13.582,3400.0
2005-11-10 10:40:00,18.08,18.08,18.06,18.06,5800.0,13.582,13.582,13.567,13.567,5800.0
2005-11-10 10:45:00,18.05,18.08,18.05,18.08,12200.0,13.5595,13.582,13.5595,13.582,12200.0
2005-11-10 10:50:00,18.08,18.11,18.08,18.11,20000.0,13.582,13.6046,13.582,13.6046,20000.0
2005-11-10 10:55:00,18.11,18.17,18.11,18.17,14600.0,13.6046,13.6497,13.6046,13.6497,14600.0
2005-11-10 11:00:00,18.18,18.22,18.18,18.22,11000.0,13.6572,13.6872,13.6572,13.6872,11000.0
2005-11-10 11:05:00,18.22,18.23,18.21,18.23,5200.0,13.6872,13.6947,13.6797,13.6947,5200.0
2005-11-10 11:10:00,18.23,18.23,18.22,18.22,3200.0,13.6947,13.6947,13.6872,13.6872,3200.0
2005-11-10 11:15:00,18.22,18.23,18.22,18.23,6200.0,13.6872,13.6947,13.6872,13.6947,6200.0
2005-11-10 11:20:00,18.23,18.24,18.23,18.24,32800.0,13.6947,13.7022,13.6947,13.7022,32800.0
2005-11-10 11:25:00,18.24,18.24,18.23,18.24,4000.0,13.7022,13.7022,13.6947,13.7022,4000.0
2005-11-10 11:30:00,18.24,18.24,18.24,18.24,6000.0,13.7022,13.7022,13.7022,13.7022,6000.0
2005-11-10 11:35:00,18.24,18.24,18.22,18.22,4800.0,13.7022,13.7022,13.6872,13.6872,4800.0
2005-11-10 11:40:00,18.22,18.22,18.22,18.22,1400.0,13.6872,13.6872,13.6872,13.6872,1400.0
2005-11-10 11:45:00,18.22,18.22,18.21,18.21,4800.0,13.6872,13.6872,13.6797,13.6797,4800.0
2005-11-10 11:50:00,18.21,18.21,18.21,18.21,7400.0,13.6797,13.6797,13.6797,13.6797,7400.0
2005-11-10 11:55:00,18.21,18.22,18.21,18.22,1800.0,13.6797,13.6872,13.6797,13.6872,1800.0
2005-11-10 12:00:00,18.21,18.21,18.21,18.21,3000.0,13.6797,13.6797,13.6797,13.6797,3000.0
2005-11-10 12:05:00,18.21,18.21,18.21,18.21,10400.0,13.6797,13.6797,13.6797,13.6797,10400.0
2005-11-10 12:10:00,18.21,18.21,18.21,18.21,3400.0,13.6797,13.6797,13.6797,13.6797,3400.0
2005-11-10 12:15:00,18.21,18.22,18.21,18.22,3400.0,13.6797,13.6872,13.6797,13.6872,3400.0
2005-11-10 12:20:00,18.22,18.22,18.21,18.21,6600.0,13.6872,13.6872,13.6797,13.6797,6600.0
2005-11-10 12:25:00,18.22,18.23,18.22,18.23,1200.0,13.6872,13.6947,13.6872,13.6947,1200.0
2005-11-10 12:30:00,18.23,18.23,18.22,18.23,2400.0,13.6947,13.6947,13.6872,13.6947,2400.0
2005-11-10 12:35:00,18.23,18.23,18.23,18.23,0.0,13.6947,13.6947,13.6947,13.6947,0.0
2005-11-10 12:40:00,18.23,18.23,18.22,18.22,2200.0,13.6947,13.6947,13.6872,13.6872,2200.0
2005-11-10 12:45:00,18.21,18.22,18.21,18.22,800.0,13.6797,13.6872,13.6797,13.6872,800.0
2005-11-10 12:50:00,18.21,18.21,18.21,18.21,4600.0,13.6797,13.6797,13.6797,13.6797,4600.0
2005-11-10 12:55:00,18.21,18.22,18.21,18.22,8800.0,13.6797,13.6872,13.6797,13.6872,8800.0
2005-11-10 13:00:00,18.22,18.23,18.22,18.23,4400.0,13.6872,13.6947,13.6872,13.6947,4400.0
2005-11-10 13:05:00,18.23,18.24,18.23,18.24,2000.0,13.6947,13.7022,13.6947,13.7022,2000.0
2005-11-10 13:10:00,18.24,18.25,18.24,18.25,1200.0,13.7022,13.7097,13.7022,13.7097,1200.0
2005-11-10 13:15:00,18.25,18.25,18.25,18.25,400.0,13.7097,13.7097,13.7097,13.7097,400.0
2005-11-10 13:20:00,18.25,18.25,18.25,18.25,4000.0,13.7097,13.7097,13.7097,13.7097,4000.0
2005-11-10 13:25:00,18.25,18.25,18.25,18.25,3800.0,13.7097,13.7097,13.7097,13.7097,3800.0
2005-11-10 13:30:00,18.26,18.26,18.26,18.26,400.0,13.7173,13.7173,13.7173,13.7173,400.0
2005-11-10 13:35:00,18.26,18.27,18.26,18.27,5200.0,13.7173,13.7248,13.7173,13.7248,5200.0
2005-11-10 13:40:00,18.27,18.3,18.27,18.3,4400.0,13.7248,13.7473,13.7248,13.7473,4400.0
2005-11-10 13:45:00,18.31,18.32,18.31,18.32,600.0,13.7548,13.7623,13.7548,13.7623,600.0
2005-11-10 13:50:00,18.32,18.4,18.32,18.4,5400.0,13.7623,13.8224,13.7623,13.8224,5400.0
2005-11-10 13:55:00,18.4,18.45,18.4,18.45,6600.0,13.8224,13.86,13.8224,13.86,6600.0
2005-11-10 14:00:00,18.45,18.45,18.42,18.42,2200.0,13.86,13.86,13.8375,13.8375,2200.0
2005-11-10 14:05:00,18.42,18.43,18.41,18.41,4600.0,13.8375,13.845,13.8299,13.8299,4600.0
2005-11-10 14:10:00,18.41,18.41,18.4,18.4,4800.0,13.8299,13.8299,13.8224,13.8224,4800.0
2005-11-10 14:15:00,18.41,18.42,18.41,18.41,1600.0,13.8299,13.8375,13.8299,13.8299,1600.0
2005-11-10 14:20:00,18.41,18.42,18.41,18.42,4400.0,13.8299,13.8375,13.8299,13.8375,4400.0
2005-11-10 14:25:00,18.42,18.45,18.42,18.45,4600.0,13.8375,13.86,13.8375,13.86,4600.0
2005-11-10 14:30:00,18.46,18.51,18.46,18.5,7200.0,13.8675,13.9051,13.8675,13.8976,7200.0
2005-11-10 14:35:00,18.5,18.5,18.49,18.49,2600.0,13.8976,13.8976,13.89,13.89,2600.0
2005-11-10 14:40:00,18.49,18.49,18.47,18.47,3600.0,13.89,13.89,13.875,13.875,3600.0
2005-11-10 14:45:00,18.46,18.46,18.44,18.45,2600.0,13.8675,13.8675,13.8525,13.86,2600.0
2005-11-10 14:50:00,18.44,18.46,18.44,18.45,8000.0,13.8525,13.8675,13.8525,13.86,8000.0
2005-11-10 14:55:00,18.46,18.5,18.46,18.5,14400.0,13.8675,13.8976,13.8675,13.8976,14400.0
2005-11-10 15:00:00,18.5,18.5,18.5,18.5,6000.0,13.8976,13.8976,13.8976,13.8976,6000.0
2005-11-10 15:05:00,18.5,18.5,18.41,18.42,13600.0,13.8976,13.8976,13.8299,13.8375,13600.0
2005-11-10 15:10:00,18.42,18.42,18.39,18.39,6200.0,13.8375,13.8375,13.8149,13.8149,6200.0
2005-11-10 15:15:00,18.4,18.41,18.4,18.41,6600.0,13.8224,13.8299,13.8224,13.8299,6600.0
2005-11-10 15:20:00,18.41,18.42,18.41,18.41,4600.0,13.8299,13.8375,13.8299,13.8299,4600.0
2005-11-10 15:25:00,18.41,18.41,18.39,18.39,8400.0,13.8299,13.8299,13.8149,13.8149,8400.0
2005-11-10 15:30:00,18.39,18.39,18.38,18.38,6800.0,13.8149,13.8149,13.8074,13.8074,6800.0
2005-11-10 15:35:00,18.38,18.39,18.36,18.36,7600.0,13.8074,13.8149,13.7924,13.7924,7600.0
2005-11-10 15:40:00,18.36,18.36,18.34,18.34,17800.0,13.7924,13.7924,13.7774,13.7774,17800.0
2005-11-10 15:45:00,18.32,18.33,18.32,18.32,3800.0,13.7623,13.7698,13.7623,13.7623,3800.0
2005-11-10 15:50:00,18.32,18.32,18.32,18.32,4800.0,13.7623,13.7623,13.7623,13.7623,4800.0
2005-11-10 15:55:00,18.32,18.38,18.32,18.38,37200.0,13.7623,13.8074,13.7623,13.8074,37200.0
2005-11-11 09:30:00,18.38,18.43,18.38,18.41,1000.0,13.8074,13.845,13.8074,13.8299,1000.0
2005-11-11 09:35:00,18.43,18.43,18.43,18.43,200.0,13.845,13.845,13.845,13.845,200.0
2005-11-11 09:40:00,18.46,18.46,18.45,18.45,1800.0,13.8675,13.8675,13.86,13.86,1800.0
2005-11-11 09:45:00,18.45,18.45,18.45,18.45,600.0,13.86,13.86,13.86,13.86,600.0
2005-11-11 09:50:00,18.45,18.46,18.45,18.45,2000.0,13.86,13.8675,13.86,13.86,2000.0
2005-11-11 09:55:00,18.46,18.46,18.45,18.46,2000.0,13.8675,13.8675,13.86,13.8675,2000.0
2005-11-11 10:00:00,18.45,18.45,18.45,18.45,2000.0,13.86,13.86,13.86,13.86,2000.0
2005-11-11 10:05:00,18.45,18.45,18.42,18.42,10000.0,13.86,13.86,13.8375,13.8375,10000.0
2005-11-11 10:10:00,18.42,18.42,18.41,18.41,2600.0,13.8375,13.8375,13.8299,13.8299,2600.0
2005-11-11 10:15:00,18.41,18.42,18.41,18.41,2400.0,13.8299,13.8375,13.8299,13.8299,2400.0
2005-11-11 10:20:00,18.41,18.41,18.41,18.41,1000.0,13.8299,13.8299,13.8299,13.8299,1000.0
2005-11-11 10:25:00,18.41,18.41,18.41,18.41,400.0,13.8299,13.8299,13.8299,13.8299,400.0
2005-11-11 10:30:00,18.41,18.43,18.41,18.43,4400.0,13.8299,13.845,13.8299,13.845,4400.0
2005-11-11 10:35:00,18.42,18.42,18.4,18.41,2000.0,13.8375,13.8375,13.8224,13.8299,2000.0
2005-11-11 10:40:00,18.41,18.41,18.4,18.4,4000.0,13.8299,13.8299,13.8224,13.8224,4000.0
2005-11-11 10:45:00,18.4,18.4,18.4,18.4,0.0,13.8224,13.8224,13.8224,13.8224,0.0
2005-11-11 10:50:00,18.4,18.43,18.4,18.43,7600.0,13.8224,13.845,13.8224,13.845,7600.0
2005-11-11 10:55:00,18.42,18.42,18.42,18.42,200.0,13.8375,13.8375,13.8375,13.8375,200.0
2005-11-11 11:00:00,18.42,18.43,18.42,18.43,4000.0,13.8375,13.845,13.8375,13.845,4000.0
2005-11-11 11:05:00,18.43,18.43,18.41,18.42,2200.0,13.845,13.845,13.8299,13.8375,2200.0
2005-11-11 11:10:00,18.42,18.42,18.42,18.42,3800.0,13.8375,13.8375,13.8375,13.8375,3800.0
2005-11-11 11:15:00,18.43,18.43,18.43,18.43,1400.0,13.845,13.845,13.845,13.845,1400.0
2005-11-11 11:20:00,18.43,18.43,18.43,18.43,3400.0,13.845,13.845,13.845,13.845,3400.0
2005-11-11 11:25:00,18.43,18.43,18.43,18.43,2200.0,13.845,13.845,13.845,13.845,2200.0
2005-11-11 11:30:00,18.43,18.43,18.43,18.43,0.0,13.845,13.845,13.845,13.845,0.0
2005-11-11 11:35:00,18.43,18.43,18.43,18.43,12600.0,13.845,13.845,13.845,13.845,12600.0
2005-11-11 11:40:00,18.43,18.43,18.43,18.43,200.0,13.845,13.845,13.845,13.845,200.0
2005-11-11 11:45:00,18.43,18.43,18.42,18.42,1200.0,13.845,13.845,13.8375,13.8375,1200.0
2005-11-11 11:50:00,18.42,18.42,18.42,18.42,400.0,13.8375,13.8375,13.8375,13.8375,400.0
2005-11-11 11:55:00,18.42,18.42,18.41,18.41,20600.0,13.8375,13.8375,13.8299,13.8299,20600.0
2005-11-11 12:00:00,18.41,18.41,18.4,18.4,1600.0,13.8299,13.8299,13.8224,13.8224,1600.0
2005-11-11 12:05:00,18.4,18.4,18.39,18.39,2600.0,13.8224,13.8224,13.8149,13.8149,2600.0
2005-11-11 12:10:00,18.39,18.39,18.39,18.39,3200.0,13.8149,13.8149,13.8149,13.8149,3200.0
2005-11-11 12:15:00,18.38,18.39,18.38,18.39,4000.0,13.8074,13.8149,13.8074,13.8149,4000.0
2005-11-11 12:20:00,18.38,18.38,18.38,18.38,400.0,13.8074,13.8074,13.8074,13.8074,400.0
2005-11-11 12:25:00,18.38,18.38,18.38,18.38,0.0,13.8074,13.8074,13.8074,13.8074,0.0
2005-11-11 12:30:00,18.38,18.41,18.38,18.41,6000.0,13.8074,13.8299,13.8074,13.8299,6000.0
2005-11-11 12:35:00,18.41,18.41,18.41,18.41,400.0,13.8299,13.8299,13.8299,13.8299,400.0
2005-11-11 12:40:00,18.42,18.42,18.42,18.42,1000.0,13.8375,13.8375,13.8375,13.8375,1000.0
2005-11-11 12:45:00,18.42,18.42,18.42,18.42,0.0,13.8375,13.8375,13.8375,13.8375,0.0
2005-11-11 12:50:00,18.42,18.42,18.42,18.42,1000.0,13.8375,13.8375,13.8375,13.8375,1000.0
2005-11-11 12:55:00,18.42,18.42,18.42,18.42,0.0,13.8375,13.8375,13.8375,13.8375,0.0
2005-11-11 13:00:00,18.41,18.42,18.41,18.42,400.0,13.8299,13.8375,13.8299,13.8375,400.0
2005-11-11 13:05:00,18.42,18.42,18.42,18.42,4800.0,13.8375,13.8375,13.8375,13.8375,4800.0
2005-11-11 13:10:00,18.42,18.42,18.42,18.42,1400.0,13.8375,13.8375,13.8375,13.8375,1400.0
2005-11-11 13:15:00,18.42,18.42,18.42,18.42,0.0,13.8375,13.8375,13.8375,13.8375,0.0
2005-11-11 13:20:00,18.42,18.43,18.42,18.43,4400.0,13.8375,13.845,13.8375,13.845,4400.0
2005-11-11 13:25:00,18.45,18.45,18.45,18.45,800.0,13.86,13.86,13.86,13.86,800.0
2005-11-11 13:30:00,18.44,18.45,18.44,18.45,800.0,13.8525,13.86,13.8525,13.86,800.0
2005-11-11 13:35:00,18.45,18.45,18.45,18.45,0.0,13.86,13.86,13.86,13.86,0.0
2005-11-11 13:40:00,18.45,18.45,18.45,18.45,0.0,13.86,13.86,13.86,13.86,0.0
2005-11-11 13:45:00,18.45,18.45,18.45,18.45,200.0,13.86,13.86,13.86,13.86,200.0
2005-11-11 13:50:00,18.45,18.46,18.45,18.45,4800.0,13.86,13.8675,13.86,13.86,4800.0
2005-11-11 13:55:00,18.45,18.45,18.45,18.45,800.0,13.86,13.86,13.86,13.86,800.0
2005-11-11 14:00:00,18.44,18.44,18.44,18.44,600.0,13.8525,13.8525,13.8525,13.8525,600.0
2005-11-11 14:05:00,18.45,18.45,18.45,18.45,2600.0,13.86,13.86,13.86,13.86,2600.0
2005-11-11 14:10:00,18.45,18.46,18.45,18.45,3000.0,13.86,13.8675,13.86,13.86,3000.0
2005-11-11 14:15:00,18.45,18.45,18.45,18.45,0.0,13.86,13.86,13.86,13.86,0.0
2005-11-11 14:20:00,18.45,18.46,18.45,18.45,2000.0,13.86,13.8675,13.86,13.86,2000.0
2005-11-11 14:25:00,18.45,18.48,18.45,18.48,8200.0,13.86,13.8825,13.86,13.8825,8200.0
2005-11-11 14:30:00,18.47,18.47,18.47,18.47,2600.0,13.875,13.875,13.875,13.875,2600.0
2005-11-11 14:35:00,18.49,18.51,18.49,18.51,8200.0,13.89,13.9051,13.89,13.9051,8200.0
2005-11-11 14:40:00,18.51,18.51,18.5,18.5,1600.0,13.9051,13.9051,13.8976,13.8976,1600.0
2005-11-11 14:45:00,18.5,18.52,18.5,18.52,5800.0,13.8976,13.9126,13.8976,13.9126,5800.0
2005-11-11 14:50:00,18.52,18.52,18.49,18.49,22200.0,13.9126,13.9126,13.89,13.89,22200.0
2005-11-11 14:55:00,18.49,18.51,18.49,18.51,17200.0,13.89,13.9051,13.89,13.9051,17200.0
2005-11-11 15:00:00,18.51,18.51,18.5,18.5,1600.0,13.9051,13.9051,13.8976,13.8976,1600.0
2005-11-11 15:05:00,18.51,18.52,18.51,18.51,3800.0,13.9051,13.9126,13.9051,13.9051,3800.0
2005-11-11 15:10:00,18.51,18.53,18.51,18.53,6600.0,13.9051,13.9201,13.9051,13.9201,6600.0
2005-11-11 15:15:00,18.53,18.54,18.53,18.54,9400.0,13.9201,13.9276,13.9201,13.9276,9400.0
2005-11-11 15:20:00,18.54,18.59,18.54,18.59,16000.0,13.9276,13.9652,13.9276,13.9652,16000.0
2005-11-11 15:25:00,18.59,18.6,18.58,18.58,17200.0,13.9652,13.9727,13.9577,13.9577,17200.0
2005-11-11 15:30:00,18.58,18.58,18.55,18.55,6000.0,13.9577,13.9577,13.9351,13.9351,6000.0
2005-11-11 15:35:00,18.55,18.55,18.53,18.54,5400.0,13.9351,13.9351,13.9201,13.9276,5400.0
2005-11-11 15:40:00,18.53,18.54,18.53,18.53,8000.0,13.9201,13.9276,13.9201,13.9201,8000.0
2005-11-11 15:45:00,18.53,18.54,18.52,18.52,5800.0,13.9201,13.9276,13.9126,13.9126,5800.0
2005-11-11 15:50:00,18.52,18.55,18.51,18.55,16800.0,13.9126,13.9351,13.9051,13.9351,16800.0
2005-11-11 15:55:00,18.55,18.6,18.54,18.6,33200.0,13.9351,13.9727,13.9276,13.9727,33200.0
2005-11-14 09:30:00,18.6,18.6,18.57,18.59,2000.0,13.9727,13.9727,13.9501,13.9652,2000.0
2005-11-14 09:35:00,18.57,18.62,18.56,18.58,5400.0,13.9501,13.9877,13.9426,13.9577,5400.0
2005-11-14 09:40:00,18.58,18.58,18.52,18.52,2600.0,13.9577,13.9577,13.9126,13.9126,2600.0
2005-11-14 09:45:00,18.5,18.51,18.5,18.51,1800.0,13.8976,13.9051,13.8976,13.9051,1800.0
2005-11-14 09:50:00,18.5,18.5,18.49,18.49,1200.0,13.8976,13.8976,13.89,13.89,1200.0
2005-11-14 09:55:00,18.49,18.5,18.48,18.5,2600.0,13.89,13.8976,13.8825,13.8976,2600.0
2005-11-14 10:00:00,18.51,18.51,18.5,18.5,4000.0,13.9051,13.9051,13.8976,13.8976,4000.0
2005-11-14 10:05:00,18.5,18.5,18.49,18.49,1200.0,13.8976,13.8976,13.89,13.89,1200.0
2005-11-14 10:10:00,18.5,18.51,18.48,18.51,2400.0,13.8976,13.9051,13.8825,13.9051,2400.0
2005-11-14 10:15:00,18.5,18.53,18.5,18.51,1600.0,13.8976,13.9201,13.8976,13.9051,1600.0
2005-11-14 10:20:00,18.5,18.5,18.49,18.49,2800.0,13.8976,13.8976,13.89,13.89,2800.0
2005-11-14 10:25:00,18.48,18.48,18.4,18.43,17400.0,13.8825,13.8825,13.8224,13.845,17400.0
2005-11-14 10:30:00,18.4,18.4,18.35,18.36,16400.0,13.8224,13.8224,13.7849,13.7924,16400.0
2005-11-14 10:35:00,18.36,18.37,18.36,18.37,7800.0,13.7924,13.7999,13.7924,13.7999,7800.0
2005-11-14 10:40:00,18.38,18.38,18.35,18.36,19400.0,13.8074,13.8074,13.7849,13.7924,19400.0
2005-11-14 10:45:00,18.36,18.37,18.36,18.36,4800.0,13.7924,13.7999,13.7924,13.7924,4800.0
2005-11-14 10:50:00,18.36,18.36,18.36,18.36,3200.0,13.7924,13.7924,13.7924,13.7924,3200.0
2005-11-14 10:55:00,18.36,18.36,18.36,18.36,1200.0,13.7924,13.7924,13.7924,13.7924,1200.0
2005-11-14 11:00:00,18.36,18.36,18.36,18.36,1800.0,13.7924,13.7924,13.7924,13.7924,1800.0
2005-11-14 11:05:00,18.36,18.36,18.36,18.36,2800.0,13.7924,13.7924,13.7924,13.7924,2800.0
2005-11-14 11:10:00,18.36,18.36,18.36,18.36,4400.0,13.7924,13.7924,13.7924,13.7924,4400.0
2005-11-14 11:15:00,18.36,18.36,18.35,18.36,4400.0,13.7924,13.7924,13.7849,13.7924,4400.0
2005-11-14 11:20:00,18.37,18.41,18.37,18.41,11200.0,13.7999,13.8299,13.7999,13.8299,11200.0
2005-11-14 11:25:00,18.43,18.43,18.43,18.43,2400.0,13.845,13.845,13.845,13.845,2400.0
2005-11-14 11:30:00,18.42,18.43,18.42,18.43,2400.0,13.8375,13.845,13.8375,13.845,2400.0
2005-11-14 11:35:00,18.43,18.45,18.43,18.45,800.0,13.845,13.86,13.845,13.86,800.0
2005-11-14 11:40:00,18.43,18.44,18.43,18.44,1000.0,13.845,13.8525,13.845,13.8525,1000.0
2005-11-14 11:45:00,18.44,18.44,18.44,18.44,1200.0,13.8525,13.8525,13.8525,13.8525,1200.0
2005-11-14 11:50:00,18.44,18.46,18.44,18.46,2200.0,13.8525,13.8675,13.8525,13.8675,2200.0
2005-11-14 11:55:00,18.46,18.48,18.46,18.48,3200.0,13.8675,13.8825,13.8675,13.8825,3200.0
2005-11-14 12:00:00,18.5,18.5,18.49,18.49,3200.0,13.8976,13.8976,13.89,13.89,3200.0
2005-11-14 12:05:00,18.49,18.49,18.46,18.48,5800.0,13.89,13.89,13.8675,13.8825,5800.0
2005-11-14 12:10:00,18.47,18.47,18.47,18.47,800.0,13.875,13.875,13.875,13.875,800.0
2005-11-14 12:15:00,18.48,18.48,18.48,18.48,1800.0,13.8825,13.8825,13.8825,13.8825,1800.0
2005-11-14 12:20:00,18.48,18.48,18.48,18.48,1200.0,13.8825,13.8825,13.8825,13.8825,1200.0
2005-11-14 12:25:00,18.48,18.49,18.48,18.49,600.0,13.8825,13.89,13.8825,13.89,600.0
2005-11-14 12:30:00,18.49,18.49,18.49,18.49,200.0,13.89,13.89,13.89,13.89,200.0
2005-11-14 12:35:00,18.49,18.49,18.49,18.49,2000.0,13.89,13.89,13.89,13.89,2000.0
2005-11-14 12:40:00,18.49,18.49,18.48,18.48,1800.0,13.89,13.89,13.8825,13.8825,1800.0
2005-11-14 12:45:00,18.48,18.48,18.48,18.48,600.0,13.8825,13.8825,13.8825,13.8825,600.0
2005-11-14 12:50:00,18.48,18.48,18.48,18.48,400.0,13.8825,13.8825,13.8825,13.8825,400.0
2005-11-14 12:55:00,18.48,18.48,18.47,18.47,1800.0,13.8825,13.8825,13.875,13.875,1800.0
2005-11-14 13:00:00,18.47,18.47,18.46,18.46,4000.0,13.875,13.875,13.8675,13.8675,4000.0
2005-11-14 13:05:00,18.46,18.46,18.46,18.46,1600.0,13.8675,13.8675,13.8675,13.8675,1600.0
2005-11-14 13:10:00,18.47,18.47,18.46,18.47,3000.0,13.875,13.875,13.8675,13.875,3000.0
2005-11-14 13:15:00,18.47,18.47,18.47,18.47,1000.0,13.875,13.875,13.875,13.875,1000.0
2005-11-14 13:20:00,18.47,18.47,18.47,18.47,200.0,13.875,13.875,13.875,13.875,200.0
2005-11-14 13:25:00,18.47,18.47,18.47,18.47,1000.0,13.875,13.875,13.875,13.875,1000.0
2005-11-14 13:30:00,18.47,18.47,18.46,18.46,2400.0,13.875,13.875,13.8675,13.8675,2400.0
2005-11-14 13:35:00,18.46,18.46,18.46,18.46,1800.0,13.8675,13.8675,13.8675,13.8675,1800.0
2005-11-14 13:40:00,18.46,18.46,18.46,18.46,1200.0,13.8675,13.8675,13.8675,13.8675,1200.0
2005-11-14 13:45:00,18.46,18.48,18.46,18.48,3400.0,13.8675,13.8825,13.8675,13.8825,3400.0
2005-11-14 13:50:00,18.48,18.49,18.48,18.49,2200.0,13.8825,13.89,13.8825,13.89,2200.0
2005-11-14 13:55:00,18.5,18.51,18.5,18.51,600.0,13.8976,13.9051,13.8976,13.9051,600.0
2005-11-14 14:00:00,18.52,18.52,18.5,18.5,4200.0,13.9126,13.9126,13.8976,13.8976,4200.0
2005-11-14 14:05:00,18.5,18.5,18.5,18.5,1200.0,13.8976,13.8976,13.8976,13.8976,1200.0
2005-11-14 14:10:00,18.5,18.5,18.49,18.49,4800.0,13.8976,13.8976,13.89,13.89,4800.0
2005-11-14 14:15:00,18.49,18.49,18.48,18.48,2000.0,13.89,13.89,13.8825,13.8825,2000.0
2005-11-14 14:20:00,18.48,18.48,18.48,18.48,6000.0,13.8825,13.8825,13.8825,13.8825,6000.0
2005-11-14 14:25:00,18.48,18.49,18.48,18.49,4200.0,13.8825,13.89,13.8825,13.89,4200.0
2005-11-14 14:30:00,18.5,18.5,18.5,18.5,1600.0,13.8976,13.8976,13.8976,13.8976,1600.0
2005-11-14 14:35:00,18.5,18.5,18.49,18.49,4000.0,13.8976,13.8976,13.89,13.89,4000.0
2005-11-14 14:40:00,18.49,18.49,18.49,18.49,2600.0,13.89,13.89,13.89,13.89,2600.0
2005-11-14 14:45:00,18.49,18.49,18.49,18.49,2000.0,13.89,13.89,13.89,13.89,2000.0
2005-11-14 14:50:00,18.49,18.51,18.49,18.51,6400.0,13.89,13.9051,13.89,13.9051,6400.0
2005-11-14 14:55:00,18.51,18.51,18.49,18.49,4000.0,13.9051,13.9051,13.89,13.89,4000.0
2005-11-14 15:00:00,18.49,18.49,18.47,18.48,2600.0,13.89,13.89,13.875,13.8825,2600.0
2005-11-14 15:05:00,18.48,18.53,18.47,18.5,22600.0,13.8825,13.9201,13.875,13.8976,22600.0
2005-11-14 15:10:00,18.5,18.5,18.5,18.5,10600.0,13.8976,13.8976,13.8976,13.8976,10600.0
2005-11-14 15:15:00,18.5,18.51,18.5,18.51,16600.0,13.8976,13.9051,13.8976,13.9051,16600.0
2005-11-14 15:20:00,18.53,18.53,18.52,18.52,4600.0,13.9201,13.9201,13.9126,13.9126,4600.0
2005-11-14 15:25:00,18.53,18.53,18.51,18.51,3400.0,13.9201,13.9201,13.9051,13.9051,3400.0
2005-11-14 15:30:00,18.52,18.52,18.52,18.52,5200.0,13.9126,13.9126,13.9126,13.9126,5200.0
2005-11-14 15:35:00,18.52,18.52,18.52,18.52,3200.0,13.9126,13.9126,13.9126,13.9126,3200.0
2005-11-14 15:40:00,18.52,18.52,18.51,18.52,4600.0,13.9126,13.9126,13.9051,13.9126,4600.0
2005-11-14 15:45:00,18.52,18.55,18.52,18.55,4800.0,13.9126,13.9351,13.9126,13.9351,4800.0
2005-11-14 15:50:00,18.54,18.54,18.54,18.54,1800.0,13.9276,13.9276,13.9276,13.9276,1800.0
2005-11-14 15:55:00,18.54,18.58,18.54,18.57,12800.0,13.9276,13.9577,13.9276,13.9501,12800.0
2005-11-15 09:30:00,18.54,18.54,18.51,18.51,3800.0,13.9276,13.9276,13.9051,13.9051,3800.0
2005-11-15 09:35:00,18.52,18.58,18.52,18.58,3600.0,13.9126,13.9577,13.9126,13.9577,3600.0
2005-11-15 09:40:00,18.63,18.63,18.56,18.56,800.0,13.9952,13.9952,13.9426,13.9426,800.0
2005-11-15 09:45:00,18.56,18.56,18.5,18.55,5200.0,13.9426,13.9426,13.8976,13.9351,5200.0
2005-11-15 09:50:00,18.55,18.55,18.47,18.5,3800.0,13.9351,13.9351,13.875,13.8976,3800.0
2005-11-15 09:55:00,18.5,18.5,18.5,18.5,0.0,13.8976,13.8976,13.8976,13.8976,0.0
2005-11-15 10:00:00,18.46,18.47,18.46,18.47,3400.0,13.8675,13.875,13.8675,13.875,3400.0
2005-11-15 10:05:00,18.48,18.49,18.46,18.49,5200.0,13.8825,13.89,13.8675,13.89,5200.0
2005-11-15 10:10:00,18.48,18.48,18.45,18.45,1600.0,13.8825,13.8825,13.86,13.86,1600.0
2005-11-15 10:15:00,18.45,18.46,18.45,18.46,1400.0,13.86,13.8675,13.86,13.8675,1400.0
2005-11-15 10:20:00,18.46,18.5,18.46,18.5,4200.0,13.8675,13.8976,13.8675,13.8976,4200.0
2005-11-15 10:25:00,18.5,18.5,18.5,18.5,200.0,13.8976,13.8976,13.8976,13.8976,200.0
2005-11-15 10:30:00,18.5,18.5,18.46,18.47,6000.0,13.8976,13.8976,13.8675,13.875,6000.0
2005-11-15 10:35:00,18.47,18.47,18.45,18.45,5400.0,13.875,13.875,13.86,13.86,5400.0
2005-11-15 10:40:00,18.46,18.47,18.45,18.47,11400.0,13.8675,13.875,13.86,13.875,11400.0
2005-11-15 10:45:00,18.46,18.52,18.46,18.52,3600.0,13.8675,13.9126,13.8675,13.9126,3600.0
2005-11-15 10:50:00,18.53,18.55,18.53,18.55,2600.0,13.9201,13.9351,13.9201,13.9351,2600.0
2005-11-15 10:55:00,18.54,18.54,18.53,18.53,1000.0,13.9276,13.9276,13.9201,13.9201,1000.0
2005-11-15 11:00:00,18.54,18.54,18.54,18.54,1000.0,13.9276,13.9276,13.9276,13.9276,1000.0
2005-11-15 11:05:00,18.54,18.54,18.54,18.54,800.0,13.9276,13.9276,13.9276,13.9276,800.0
2005-11-15 11:10:00,18.53,18.53,18.53,18.53,200.0,13.9201,13.9201,13.9201,13.9201,200.0
2005-11-15 11:15:00,18.51,18.51,18.51,18.51,400.0,13.9051,13.9051,13.9051,13.9051,400.0
2005-11-15 11:20:00,18.51,18.51,18.51,18.51,800.0,13.9051,13.9051,13.9051,13.9051,800.0
2005-11-15 11:25:00,18.5,18.5,18.5,18.5,200.0,13.8976,13.8976,13.8976,13.8976,200.0
2005-11-15 11:30:00,18.49,18.5,18.48,18.49,11400.0,13.89,13.8976,13.8825,13.89,11400.0
2005-11-15 11:35:00,18.49,18.49,18.49,18.49,0.0,13.89,13.89,13.89,13.89,0.0
2005-11-15 11:40:00,18.47,18.47,18.47,18.47,2400.0,13.875,13.875,13.875,13.875,2400.0
2005-11-15 11:45:00,18.47,18.47,18.47,18.47,2600.0,13.875,13.875,13.875,13.875,2600.0
2005-11-15 11:50:00,18.47,18.47,18.47,18.47,6600.0,13.875,13.875,13.875,13.875,6600.0
2005-11-15 11:55:00,18.47,18.49,18.47,18.48,7800.0,13.875,13.89,13.875,13.8825,7800.0
2005-11-15 12:00:00,18.48,18.49,18.48,18.49,3000.0,13.8825,13.89,13.8825,13.89,3000.0
2005-11-15 12:05:00,18.49,18.49,18.48,18.49,800.0,13.89,13.89,13.8825,13.89,800.0
2005-11-15 12:10:00,18.48,18.49,18.48,18.49,1400.0,13.8825,13.89,13.8825,13.89,1400.0
2005-11-15 12:15:00,18.49,18.52,18.49,18.5,6800.0,13.89,13.9126,13.89,13.8976,6800.0
2005-11-15 12:20:00,18.51,18.51,18.51,18.51,400.0,13.9051,13.9051,13.9051,13.9051,400.0
2005-11-15 12:25:00,18.5,18.5,18.5,18.5,1000.0,13.8976,13.8976,13.8976,13.8976,1000.0
2005-11-15 12:30:00,18.5,18.5,18.5,18.5,600.0,13.8976,13.8976,13.8976,13.8976,600.0
2005-11-15 12:35:00,18.5,18.5,18.49,18.5,1000.0,13.8976,13.8976,13.89,13.8976,1000.0
2005-11-15 12:40:00,18.5,18.5,18.48,18.48,1000.0,13.8976,13.8976,13.8825,13.8825,1000.0
2005-11-15 12:45:00,18.48,18.48,18.48,18.48,400.0,13.8825,13.8825,13.8825,13.8825,400.0
2005-11-15 12:50:00,18.48,18.48,18.48,18.48,1000.0,13.8825,13.8825,13.8825,13.8825,1000.0
2005-11-15 12:55:00,18.48,18.48,18.48,18.48,3200.0,13.8825,13.8825,13.8825,13.8825,3200.0
2005-11-15 13:00:00,18.48,18.48,18.47,18.48,1800.0,13.8825,13.8825,13.875,13.8825,1800.0
2005-11-15 13:05:00,18.48,18.48,18.48,18.48,0.0,13.8825,13.8825,13.8825,13.8825,0.0
2005-11-15 13:10:00,18.48,18.48,18.47,18.47,600.0,13.8825,13.8825,13.875,13.875,600.0
2005-11-15 13:15:00,18.47,18.47,18.47,18.47,0.0,13.875,13.875,13.875,13.875,0.0
2005-11-15 13:20:00,18.46,18.47,18.46,18.46,1800.0,13.8675,13.875,13.8675,13.8675,1800.0
2005-11-15 13:25:00,18.45,18.46,18.44,18.44,4200.0,13.86,13.8675,13.8525,13.8525,4200.0
2005-11-15 13:30:00,18.45,18.45,18.43,18.43,104200.0,13.86,13.86,13.845,13.845,104200.0
2005-11-15 13:35:00,18.43,18.44,18.43,18.44,3000.0,13.845,13.8525,13.845,13.8525,3000.0
2005-11-15 13:40:00,18.44,18.44,18.43,18.44,4800.0,13.8525,13.8525,13.845,13.8525,4800.0
2005-11-15 13:45:00,18.43,18.43,18.43,18.43,400.0,13.845,13.845,13.845,13.845,400.0
2005-11-15 13:50:00,18.43,18.45,18.42,18.45,25000.0,13.845,13.86,13.8375,13.86,25000.0
2005-11-15 13:55:00,18.43,18.44,18.43,18.43,1600.0,13.845,13.8525,13.845,13.845,1600.0
2005-11-15 14:00:00,18.42,18.43,18.42,18.43,1200.0,13.8375,13.845,13.8375,13.845,1200.0
2005-11-15 14:05:00,18.42,18.43,18.41,18.41,5200.0,13.8375,13.845,13.8299,13.8299,5200.0
2005-11-15 14:10:00,18.41,18.42,18.39,18.41,4400.0,13.8299,13.8375,13.8149,13.8299,4400.0
2005-11-15 14:15:00,18.41,18.42,18.4,18.41,5000.0,13.8299,13.8375,13.8224,13.8299,5000.0
2005-11-15 14:20:00,18.41,18.41,18.41,18.41,1000.0,13.8299,13.8299,13.8299,13.8299,1000.0
2005-11-15 14:25:00,18.42,18.42,18.41,18.41,3600.0,13.8375,13.8375,13.8299,13.8299,3600.0
2005-11-15 14:30:00,18.41,18.42,18.41,18.42,5600.0,13.8299,13.8375,13.8299,13.8375,5600.0
2005-11-15 14:35:00,18.42,18.42,18.42,18.42,5400.0,13.8375,13.8375,13.8375,13.8375,5400.0
2005-11-15 14:40:00,18.42,18.44,18.42,18.43,7000.0,13.8375,13.8525,13.8375,13.845,7000.0
2005-11-15 14:45:00,18.43,18.45,18.43,18.45,3800.0,13.845,13.86,13.845,13.86,3800.0
2005-11-15 14:50:00,18.45,18.45,18.43,18.44,3400.0,13.86,13.86,13.845,13.8525,3400.0
2005-11-15 14:55:00,18.44,18.44,18.43,18.43,9400.0,13.8525,13.8525,13.845,13.845,9400.0
2005-11-15 15:00:00,18.43,18.43,18.41,18.43,5000.0,13.845,13.845,13.8299,13.845,5000.0
2005-11-15 15:05:00,18.43,18.43,18.43,18.43,5200.0,13.845,13.845,13.845,13.845,5200.0
2005-11-15 15:10:00,18.43,18.43,18.4,18.4,11400.0,13.845,13.845,13.8224,13.8224,11400.0
2005-11-15 15:15:00,18.4,18.41,18.38,18.4,19200.0,13.8224,13.8299,13.8074,13.8224,19200.0
2005-11-15 15:20:00,18.4,18.4,18.4,18.4,6000.0,13.8224,13.8224,13.8224,13.8224,6000.0
2005-11-15 15:25:00,18.4,18.4,18.39,18.39,2400.0,13.8224,13.8224,13.8149,13.8149,2400.0
2005-11-15 15:30:00,18.39,18.4,18.39,18.4,6800.0,13.8149,13.8224,13.8149,13.8224,6800.0
2005-11-15 15:35:00,18.4,18.45,18.38,18.45,18000.0,13.8224,13.86,13.8074,13.86,18000.0
2005-11-15 15:40:00,18.44,18.48,18.44,18.47,4600.0,13.8525,13.8825,13.8525,13.875,4600.0
2005-11-15 15:45:00,18.47,18.48,18.46,18.48,3400.0,13.875,13.8825,13.8675,13.8825,3400.0
2005-11-15 15:50:00,18.48,18.48,18.47,18.47,2800.0,13.8825,13.8825,13.875,13.875,2800.0
2005-11-15 15:55:00,18.47,18.47,18.43,18.43,3800.0,13.875,13.875,13.845,13.845,3800.0
2005-11-16 09:30:00,18.44,18.47,18.44,18.47,600.0,13.8525,13.875,13.8525,13.875,600.0
2005-11-16 09:35:00,18.46,18.5,18.46,18.5,1000.0,13.8675,13.8976,13.8675,13.8976,1000.0
2005-11-16 09:40:00,18.5,18.5,18.5,18.5,0.0,13.8976,13.8976,13.8976,13.8976,0.0
2005-11-16 09:45:00,18.48,18.48,18.46,18.46,4400.0,13.8825,13.8825,13.8675,13.8675,4400.0
2005-11-16 09:50:00,18.46,18.47,18.46,18.46,3200.0,13.8675,13.875,13.8675,13.8675,3200.0
2005-11-16 09:55:00,18.47,18.47,18.47,18.47,200.0,13.875,13.875,13.875,13.875,200.0
2005-11-16 10:00:00,18.47,18.47,18.46,18.46,2200.0,13.875,13.875,13.8675,13.8675,2200.0
2005-11-16 10:05:00,18.46,18.46,18.45,18.45,1600.0,13.8675,13.8675,13.86,13.86,1600.0
2005-11-16 10:10:00,18.45,18.45,18.43,18.43,2800.0,13.86,13.86,13.845,13.845,2800.0
2005-11-16 10:15:00,18.43,18.43,18.43,18.43,6800.0,13.845,13.845,13.845,13.845,6800.0
2005-11-16 10:20:00,18.43,18.43,18.43,18.43,200.0,13.845,13.845,13.845,13.845,200.0
2005-11-16 10:25:00,18.43,18.43,18.43,18.43,2400.0,13.845,13.845,13.845,13.845,2400.0
2005-11-16 10:30:00,18.43,18.45,18.43,18.45,2400.0,13.845,13.86,13.845,13.86,2400.0
2005-11-16 10:35:00,18.45,18.45,18.43,18.43,1800.0,13.86,13.86,13.845,13.845,1800.0
2005-11-16 10:40:00,18.43,18.43,18.43,18.43,200.0,13.845,13.845,13.845,13.845,200.0
2005-11-16 10:45:00,18.43,18.43,18.43,18.43,2400.0,13.845,13.845,13.845,13.845,2400.0
2005-11-16 10:50:00,18.43,18.45,18.43,18.45,1200.0,13.845,13.86,13.845,13.86,1200.0
2005-11-16 10:55:00,18.44,18.44,18.43,18.43,1400.0,13.8525,13.8525,13.845,13.845,1400.0
2005-11-16 11:00:00,18.43,18.43,18.43,18.43,9800.0,13.845,13.845,13.845,13.845,9800.0
2005-11-16 11:05:00,18.43,18.43,18.43,18.43,9800.0,13.845,13.845,13.845,13.845,9800.0
2005-11-16 11:10:00,18.43,18.43,18.43,18.43,2000.0,13.845,13.845,13.845,13.845,2000.0
2005-11-16 11:15:00,18.43,18.43,18.43,18.43,1200.0,13.845,13.845,13.845,13.845,1200.0
2005-11-16 11:20:00,18.43,18.43,18.43,18.43,600.0,13.845,13.845,13.845,13.845,600.0
2005-11-16 11:25:00,18.43,18.43,18.42,18.42,5200.0,13.845,13.845,13.8375,13.8375,5200.0
2005-11-16 11:30:00,18.42,18.42,18.41,18.41,800.0,13.8375,13.8375,13.8299,13.8299,800.0
2005-11-16 11:35:00,18.42,18.42,18.42,18.42,8200.0,13.8375,13.8375,13.8375,13.8375,8200.0
2005-11-16 11:40:00,18.41,18.42,18.41,18.42,6400.0,13.8299,13.8375,13.8299,13.8375,6400.0
2005-11-16 11:45:00,18.42,18.42,18.42,18.42,600.0,13.8375,13.8375,13.8375,13.8375,600.0
2005-11-16 11:50:00,18.42,18.42,18.42,18.42,3200.0,13.8375,13.8375,13.8375,13.8375,3200.0
2005-11-16 11:55:00,18.42,18.42,18.42,18.42,2200.0,13.8375,13.8375,13.8375,13.8375,2200.0
2005-11-16 12:00:00,18.42,18.42,18.42,18.42,0.0,13.8375,13.8375,13.8375,13.8375,0.0
2005-11-16 12:05:00,18.42,18.42,18.41,18.42,1800.0,13.8375,13.8375,13.8299,13.8375,1800.0
2005-11-16 12:10:00,18.42,18.43,18.42,18.42,2600.0,13.8375,13.845,13.8375,13.8375,2600.0
2005-11-16 12:15:00,18.42,18.42,18.42,18.42,800.0,13.8375,13.8375,13.8375,13.8375,800.0
2005-11-16 12:20:00,18.42,18.42,18.42,18.42,0.0,13.8375,13.8375,13.8375,13.8375,0.0
2005-11-16 12:25:00,18.42,18.42,18.42,18.42,1400.0,13.8375,13.8375,13.8375,13.8375,1400.0
2005-11-16 12:30:00,18.42,18.42,18.42,18.42,9600.0,13.8375,13.8375,13.8375,13.8375,9600.0
2005-11-16 12:35:00,18.42,18.42,18.42,18.42,1000.0,13.8375,13.8375,13.8375,13.8375,1000.0
2005-11-16 12:40:00,18.41,18.41,18.41,18.41,1200.0,13.8299,13.8299,13.8299,13.8299,1200.0
2005-11-16 12:45:00,18.41,18.41,18.4,18.41,1200.0,13.8299,13.8299,13.8224,13.8299,1200.0
2005-11-16 12:50:00,18.4,18.41,18.4,18.4,1200.0,13.8224,13.8299,13.8224,13.8224,1200.0
2005-11-16 12:55:00,18.4,18.41,18.4,18.41,10800.0,13.8224,13.8299,13.8224,13.8299,10800.0
2005-11-16 13:00:00,18.41,18.41,18.4,18.4,4000.0,13.8299,13.8299,13.8224,13.8224,4000.0
2005-11-16 13:05:00,18.4,18.4,18.39,18.39,2400.0,13.8224,13.8224,13.8149,13.8149,2400.0
2005-11-16 13:10:00,18.39,18.39,18.39,18.39,400.0,13.8149,13.8149,13.8149,13.8149,400.0
2005-11-16 13:15:00,18.39,18.39,18.39,18.39,200.0,13.8149,13.8149,13.8149,13.8149,200.0
2005-11-16 13:20:00,18.38,18.39,18.38,18.39,5400.0,13.8074,13.8149,13.8074,13.8149,5400.0
2005-11-16 13:25:00,18.39,18.41,18.38,18.41,4600.0,13.8149,13.8299,13.8074,13.8299,4600.0
2005-11-16 13:30:00,18.41,18.42,18.41,18.41,3200.0,13.8299,13.8375,13.8299,13.8299,3200.0
2005-11-16 13:35:00,18.41,18.41,18.41,18.41,3200.0,13.8299,13.8299,13.8299,13.8299,3200.0
2005-11-16 13:40:00,18.41,18.41,18.4,18.4,2800.0,13.8299,13.8299,13.8224,13.8224,2800.0
2005-11-16 13:45:00,18.41,18.41,18.41,18.41,1200.0,13.8299,13.8299,13.8299,13.8299,1200.0
2005-11-16 13:50:00,18.42,18.45,18.42,18.44,3000.0,13.8375,13.86,13.8375,13.8525,3000.0
2005-11-16 13:55:00,18.43,18.43,18.43,18.43,2200.0,13.845,13.845,13.845,13.845,2200.0
2005-11-16 14:00:00,18.43,18.43,18.42,18.42,1400.0,13.845,13.845,13.8375,13.8375,1400.0
2005-11-16 14:05:00,18.42,18.42,18.41,18.41,2800.0,13.8375,13.8375,13.8299,13.8299,2800.0
2005-11-16 14:10:00,18.41,18.43,18.41,18.42,4000.0,13.8299,13.845,13.8299,13.8375,4000.0
2005-11-16 14:15:00,18.42,18.43,18.42,18.43,2600.0,13.8375,13.845,13.8375,13.845,2600.0
2005-11-16 14:20:00,18.43,18.47,18.43,18.47,4200.0,13.845,13.875,13.845,13.875,4200.0
2005-11-16 14:25:00,18.47,18.47,18.47,18.47,200.0,13.875,13.875,13.875,13.875,200.0
2005-11-16 14:30:00,18.47,18.47,18.47,18.47,4800.0,13.875,13.875,13.875,13.875,4800.0
2005-11-16 14:35:00,18.47,18.47,18.45,18.45,6600.0,13.875,13.875,13.86,13.86,6600.0
2005-11-16 14:40:00,18.45,18.46,18.45,18.46,5600.0,13.86,13.8675,13.86,13.8675,5600.0
2005-11-16 14:45:00,18.45,18.46,18.43,18.44,4400.0,13.86,13.8675,13.845,13.8525,4400.0
2005-11-16 14:50:00,18.44,18.44,18.43,18.43,6600.0,13.8525,13.8525,13.845,13.845,6600.0
2005-11-16 14:55:00,18.43,18.43,18.43,18.43,7200.0,13.845,13.845,13.845,13.845,7200.0
2005-11-16 15:00:00,18.43,18.43,18.43,18.43,12400.0,13.845,13.845,13.845,13.845,12400.0
2005-11-16 15:05:00,18.43,18.43,18.42,18.42,4200.0,13.845,13.845,13.8375,13.8375,4200.0
2005-11-16 15:10:00,18.42,18.42,18.39,18.39,8600.0,13.8375,13.8375,13.8149,13.8149,8600.0
2005-11-16 15:15:00,18.39,18.41,18.39,18.41,7800.0,13.8149,13.8299,13.8149,13.8299,7800.0
2005-11-16 15:20:00,18.41,18.42,18.41,18.41,2600.0,13.8299,13.8375,13.8299,13.8299,2600.0
2005-11-16 15:25:00,18.41,18.41,18.4,18.41,2000.0,13.8299,13.8299,13.8224,13.8299,2000.0
2005-11-16 15:30:00,18.41,18.41,18.38,18.38,4400.0,13.8299,13.8299,13.8074,13.8074,4400.0
2005-11-16 15:35:00,18.38,18.42,18.38,18.42,8400.0,13.8074,13.8375,13.8074,13.8375,8400.0
2005-11-16 15:40:00,18.42,18.43,18.42,18.43,33000.0,13.8375,13.845,13.8375,13.845,33000.0
2005-11-16 15:45:00,18.43,18.45,18.43,18.45,3000.0,13.845,13.86,13.845,13.86,3000.0
2005-11-16 15:50:00,18.44,18.45,18.44,18.44,1000.0,13.8525,13.86,13.8525,13.8525,1000.0
2005-11-16 15:55:00,18.45,18.47,18.43,18.47,33600.0,13.86,13.875,13.845,13.875,33600.0
2005-11-17 09:35:00,18.47,18.58,18.47,18.57,11400.0,13.875,13.9577,13.875,13.9501,11400.0
2005-11-17 09:40:00,18.57,18.57,18.57,18.57,2200.0,13.9501,13.9501,13.9501,13.9501,2200.0
2005-11-17 09:45:00,18.57,18.57,18.55,18.55,3600.0,13.9501,13.9501,13.9351,13.9351,3600.0
2005-11-17 09:50:00,18.55,18.55,18.54,18.54,4600.0,13.9351,13.9351,13.9276,13.9276,4600.0
2005-11-17 09:55:00,18.54,18.54,18.54,18.54,2000.0,13.9276,13.9276,13.9276,13.9276,2000.0
2005-11-17 10:00:00,18.54,18.54,18.5,18.52,14800.0,13.9276,13.9276,13.8976,13.9126,14800.0
2005-11-17 10:05:00,18.5,18.5,18.45,18.45,5400.0,13.8976,13.8976,13.86,13.86,5400.0
2005-11-17 10:10:00,18.46,18.46,18.45,18.45,5600.0,13.8675,13.8675,13.86,13.86,5600.0
2005-11-17 10:15:00,18.45,18.47,18.45,18.47,8400.0,13.86,13.875,13.86,13.875,8400.0
2005-11-17 10:20:00,18.47,18.52,18.47,18.52,7000.0,13.875,13.9126,13.875,13.9126,7000.0
2005-11-17 10:25:00,18.48,18.48,18.47,18.48,3400.0,13.8825,13.8825,13.875,13.8825,3400.0
2005-11-17 10:30:00,18.5,18.5,18.47,18.47,1800.0,13.8976,13.8976,13.875,13.875,1800.0
2005-11-17 10:35:00,18.48,18.49,18.47,18.47,3200.0,13.8825,13.89,13.875,13.875,3200.0
2005-11-17 10:40:00,18.48,18.48,18.47,18.48,2200.0,13.8825,13.8825,13.875,13.8825,2200.0
2005-11-17 10:45:00,18.47,18.47,18.46,18.46,2000.0,13.875,13.875,13.8675,13.8675,2000.0
2005-11-17 10:50:00,18.47,18.49,18.43,18.43,3000.0,13.875,13.89,13.845,13.845,3000.0
2005-11-17 10:55:00,18.44,18.45,18.44,18.45,1600.0,13.8525,13.86,13.8525,13.86,1600.0
2005-11-17 11:00:00,18.43,18.43,18.41,18.42,3800.0,13.845,13.845,13.8299,13.8375,3800.0
2005-11-17 11:05:00,18.42,18.45,18.42,18.44,7800.0,13.8375,13.86,13.8375,13.8525,7800.0
2005-11-17 11:10:00,18.44,18.45,18.44,18.44,2800.0,13.8525,13.86,13.8525,13.8525,2800.0
2005-11-17 11:15:00,18.43,18.45,18.43,18.45,4400.0,13.845,13.86,13.845,13.86,4400.0
2005-11-17 11:20:00,18.45,18.46,18.45,18.46,3600.0,13.86,13.8675,13.86,13.8675,3600.0
2005-11-17 11:25:00,18.46,18.46,18.46,18.46,1400.0,13.8675,13.8675,13.8675,13.8675,1400.0
2005-11-17 11:30:00,18.46,18.46,18.43,18.43,3600.0,13.8675,13.8675,13.845,13.845,3600.0
2005-11-17 11:35:00,18.43,18.46,18.43,18.46,2800.0,13.845,13.8675,13.845,13.8675,2800.0
2005-11-17 11:40:00,18.47,18.48,18.47,18.48,800.0,13.875,13.8825,13.875,13.8825,800.0
2005-11-17 11:45:00,18.48,18.48,18.47,18.47,1800.0,13.8825,13.8825,13.875,13.875,1800.0
2005-11-17 11:50:00,18.46,18.46,18.46,18.46,200.0,13.8675,13.8675,13.8675,13.8675,200.0
2005-11-17 11:55:00,18.43,18.43,18.43,18.43,1600.0,13.845,13.845,13.845,13.845,1600.0
2005-11-17 12:00:00,18.42,18.42,18.42,18.42,800.0,13.8375,13.8375,13.8375,13.8375,800.0
2005-11-17 12:05:00,18.42,18.42,18.41,18.41,6800.0,13.8375,13.8375,13.8299,13.8299,6800.0
2005-11-17 12:10:00,18.42,18.43,18.41,18.41,2400.0,13.8375,13.845,13.8299,13.8299,2400.0
2005-11-17 12:15:00,18.41,18.43,18.41,18.43,2600.0,13.8299,13.845,13.8299,13.845,2600.0
2005-11-17 12:20:00,18.43,18.44,18.43,18.43,1400.0,13.845,13.8525,13.845,13.845,1400.0
2005-11-17 12:25:00,18.45,18.45,18.43,18.43,2200.0,13.86,13.86,13.845,13.845,2200.0
2005-11-17 12:30:00,18.43,18.45,18.43,18.45,1000.0,13.845,13.86,13.845,13.86,1000.0
2005-11-17 12:35:00,18.44,18.46,18.44,18.46,2000.0,13.8525,13.8675,13.8525,13.8675,2000.0
2005-11-17 12:40:00,18.45,18.46,18.45,18.46,1000.0,13.86,13.8675,13.86,13.8675,1000.0
2005-11-17 12:45:00,18.46,18.46,18.45,18.46,1400.0,13.8675,13.8675,13.86,13.8675,1400.0
2005-11-17 12:50:00,18.46,18.48,18.46,18.48,1800.0,13.8675,13.8825,13.8675,13.8825,1800.0
2005-11-17 12:55:00,18.45,18.47,18.45,18.47,1000.0,13.86,13.875,13.86,13.875,1000.0
2005-11-17 13:00:00,18.46,18.46,18.46,18.46,1200.0,13.8675,13.8675,13.8675,13.8675,1200.0
2005-11-17 13:05:00,18.45,18.45,18.44,18.45,2200.0,13.86,13.86,13.8525,13.86,2200.0
2005-11-17 13:10:00,18.42,18.42,18.41,18.41,1800.0,13.8375,13.8375,13.8299,13.8299,1800.0
2005-11-17 13:15:00,18.4,18.42,18.4,18.42,2800.0,13.8224,13.8375,13.8224,13.8375,2800.0
2005-11-17 13:20:00,18.41,18.42,18.41,18.42,1600.0,13.8299,13.8375,13.8299,13.8375,1600.0
2005-11-17 13:25:00,18.45,18.47,18.45,18.47,400.0,13.86,13.875,13.86,13.875,400.0
2005-11-17 13:30:00,18.45,18.45,18.42,18.43,1200.0,13.86,13.86,13.8375,13.845,1200.0
2005-11-17 13:35:00,18.42,18.43,18.42,18.43,2800.0,13.8375,13.845,13.8375,13.845,2800.0
2005-11-17 13:40:00,18.44,18.44,18.44,18.44,400.0,13.8525,13.8525,13.8525,13.8525,400.0
2005-11-17 13:45:00,18.45,18.45,18.42,18.42,1800.0,13.86,13.86,13.8375,13.8375,1800.0
2005-11-17 13:50:00,18.43,18.43,18.42,18.43,800.0,13.845,13.845,13.8375,13.845,800.0
2005-11-17 13:55:00,18.44,18.44,18.43,18.43,800.0,13.8525,13.8525,13.845,13.845,800.0
2005-11-17 14:00:00,18.43,18.44,18.42,18.44,2600.0,13.845,13.8525,13.8375,13.8525,2600.0
2005-11-17 14:05:00,18.43,18.43,18.43,18.43,1000.0,13.845,13.845,13.845,13.845,1000.0
2005-11-17 14:10:00,18.43,18.46,18.43,18.46,4200.0,13.845,13.8675,13.845,13.8675,4200.0
2005-11-17 14:15:00,18.44,18.44,18.43,18.43,600.0,13.8525,13.8525,13.845,13.845,600.0
2005-11-17 14:20:00,18.43,18.47,18.43,18.47,1800.0,13.845,13.875,13.845,13.875,1800.0
2005-11-17 14:25:00,18.46,18.47,18.46,18.47,1600.0,13.8675,13.875,13.8675,13.875,1600.0
2005-11-17 14:30:00,18.48,18.48,18.48,18.48,3800.0,13.8825,13.8825,13.8825,13.8825,3800.0
2005-11-17 14:35:00,18.49,18.5,18.49,18.49,2200.0,13.89,13.8976,13.89,13.89,2200.0
2005-11-17 14:40:00,18.49,18.5,18.48,18.48,2600.0,13.89,13.8976,13.8825,13.8825,2600.0
2005-11-17 14:45:00,18.5,18.5,18.48,18.5,5600.0,13.8976,13.8976,13.8825,13.8976,5600.0
2005-11-17 14:50:00,18.52,18.52,18.5,18.51,4000.0,13.9126,13.9126,13.8976,13.9051,4000.0
2005-11-17 14:55:00,18.51,18.55,18.51,18.52,1600.0,13.9051,13.9351,13.9051,13.9126,1600.0
2005-11-17 15:00:00,18.52,18.52,18.51,18.52,1600.0,13.9126,13.9126,13.9051,13.9126,1600.0
2005-11-17 15:05:00,18.5,18.52,18.5,18.5,9600.0,13.8976,13.9126,13.8976,13.8976,9600.0
2005-11-17 15:10:00,18.5,18.56,18.5,18.56,2400.0,13.8976,13.9426,13.8976,13.9426,2400.0
2005-11-17 15:15:00,18.56,18.56,18.55,18.55,2800.0,13.9426,13.9426,13.9351,13.9351,2800.0
2005-11-17 15:20:00,18.57,18.58,18.57,18.57,1400.0,13.9501,13.9577,13.9501,13.9501,1400.0
2005-11-17 15:25:00,18.57,18.57,18.53,18.53,4400.0,13.9501,13.9501,13.9201,13.9201,4400.0
2005-11-17 15:30:00,18.54,18.54,18.51,18.52,2600.0,13.9276,13.9276,13.9051,13.9126,2600.0
2005-11-17 15:35:00,18.52,18.56,18.5,18.56,5200.0,13.9126,13.9426,13.8976,13.9426,5200.0
2005-11-17 15:40:00,18.56,18.57,18.53,18.56,4800.0,13.9426,13.9501,13.9201,13.9426,4800.0
2005-11-17 15:45:00,18.57,18.63,18.57,18.63,6400.0,13.9501,13.9952,13.9501,13.9952,6400.0
2005-11-17 15:50:00,18.64,18.66,18.64,18.64,10200.0,14.0027,14.0177,14.0027,14.0027,10200.0
2005-11-17 15:55:00,18.64,18.64,18.6,18.64,17000.0,14.0027,14.0027,13.9727,14.0027,17000.0
2005-11-18 09:30:00,18.68,18.68,18.65,18.65,8600.0,14.0328,14.0328,14.0102,14.0102,8600.0
2005-11-18 09:35:00,18.66,18.67,18.66,18.67,2600.0,14.0177,14.0253,14.0177,14.0253,2600.0
2005-11-18 09:40:00,18.66,18.66,18.66,18.66,200.0,14.0177,14.0177,14.0177,14.0177,200.0
2005-11-18 09:45:00,18.66,18.7,18.66,18.7,4400.0,14.0177,14.0478,14.0177,14.0478,4400.0
2005-11-18 09:50:00,18.7,18.7,18.7,18.7,3000.0,14.0478,14.0478,14.0478,14.0478,3000.0
2005-11-18 09:55:00,18.69,18.69,18.66,18.69,4000.0,14.0403,14.0403,14.0177,14.0403,4000.0
2005-11-18 10:00:00,18.68,18.68,18.68,18.68,400.0,14.0328,14.0328,14.0328,14.0328,400.0
2005-11-18 10:05:00,18.7,18.72,18.7,18.72,1400.0,14.0478,14.0628,14.0478,14.0628,1400.0
2005-11-18 10:10:00,18.73,18.73,18.72,18.73,2000.0,14.0703,14.0703,14.0628,14.0703,2000.0
2005-11-18 10:15:00,18.72,18.72,18.71,18.71,1000.0,14.0628,14.0628,14.0553,14.0553,1000.0
2005-11-18 10:20:00,18.72,18.75,18.72,18.75,5600.0,14.0628,14.0854,14.0628,14.0854,5600.0
2005-11-18 10:25:00,18.75,18.75,18.73,18.74,2600.0,14.0854,14.0854,14.0703,14.0778,2600.0
2005-11-18 10:30:00,18.74,18.74,18.74,18.74,17600.0,14.0778,14.0778,14.0778,14.0778,17600.0
2005-11-18 10:35:00,18.74,18.74,18.73,18.73,10800.0,14.0778,14.0778,14.0703,14.0703,10800.0
2005-11-18 10:40:00,18.73,18.73,18.73,18.73,600.0,14.0703,14.0703,14.0703,14.0703,600.0
2005-11-18 10:45:00,18.72,18.73,18.72,18.72,3800.0,14.0628,14.0703,14.0628,14.0628,3800.0
2005-11-18 10:50:00,18.72,18.72,18.72,18.72,2600.0,14.0628,14.0628,14.0628,14.0628,2600.0
2005-11-18 10:55:00,18.72,18.72,18.72,18.72,800.0,14.0628,14.0628,14.0628,14.0628,800.0
2005-11-18 11:00:00,18.71,18.71,18.7,18.7,2000.0,14.0553,14.0553,14.0478,14.0478,2000.0
2005-11-18 11:05:00,18.71,18.71,18.7,18.71,2600.0,14.0553,14.0553,14.0478,14.0553,2600.0
2005-11-18 11:10:00,18.71,18.71,18.71,18.71,3200.0,14.0553,14.0553,14.0553,14.0553,3200.0
2005-11-18 11:15:00,18.71,18.72,18.71,18.71,2400.0,14.0553,14.0628,14.0553,14.0553,2400.0
2005-11-18 11:20:00,18.71,18.72,18.71,18.71,2200.0,14.0553,14.0628,14.0553,14.0553,2200.0
2005-11-18 11:25:00,18.7,18.7,18.7,18.7,1800.0,14.0478,14.0478,14.0478,14.0478,1800.0
2005-11-18 11:30:00,18.7,18.7,18.68,18.68,2200.0,14.0478,14.0478,14.0328,14.0328,2200.0
2005-11-18 11:35:00,18.68,18.68,18.63,18.63,1200.0,14.0328,14.0328,13.9952,13.9952,1200.0
2005-11-18 11:40:00,18.66,18.68,18.66,18.68,1400.0,14.0177,14.0328,14.0177,14.0328,1400.0
2005-11-18 11:45:00,18.7,18.71,18.7,18.71,4600.0,14.0478,14.0553,14.0478,14.0553,4600.0
2005-11-18 11:50:00,18.71,18.71,18.7,18.7,1000.0,14.0553,14.0553,14.0478,14.0478,1000.0
2005-11-18 11:55:00,18.7,18.7,18.7,18.7,0.0,14.0478,14.0478,14.0478,14.0478,0.0
2005-11-18 12:00:00,18.7,18.7,18.7,18.7,0.0,14.0478,14.0478,14.0478,14.0478,0.0
2005-11-18 12:05:00,18.7,18.7,18.7,18.7,400.0,14.0478,14.0478,14.0478,14.0478,400.0
2005-11-18 12:10:00,18.7,18.7,18.7,18.7,600.0,14.0478,14.0478,14.0478,14.0478,600.0
2005-11-18 12:15:00,18.7,18.7,18.7,18.7,9200.0,14.0478,14.0478,14.0478,14.0478,9200.0
2005-11-18 12:20:00,18.69,18.7,18.69,18.7,1000.0,14.0403,14.0478,14.0403,14.0478,1000.0
2005-11-18 12:25:00,18.68,18.68,18.67,18.67,1400.0,14.0328,14.0328,14.0253,14.0253,1400.0
2005-11-18 12:30:00,18.65,18.65,18.65,18.65,200.0,14.0102,14.0102,14.0102,14.0102,200.0
2005-11-18 12:35:00,18.64,18.64,18.57,18.59,7800.0,14.0027,14.0027,13.9501,13.9652,7800.0
2005-11-18 12:40:00,18.59,18.59,18.59,18.59,400.0,13.9652,13.9652,13.9652,13.9652,400.0
2005-11-18 12:45:00,18.59,18.59,18.59,18.59,200.0,13.9652,13.9652,13.9652,13.9652,200.0
2005-11-18 12:50:00,18.59,18.59,18.59,18.59,0.0,13.9652,13.9652,13.9652,13.9652,0.0
2005-11-18 12:55:00,18.61,18.61,18.61,18.61,400.0,13.9802,13.9802,13.9802,13.9802,400.0
2005-11-18 13:00:00,18.62,18.62,18.62,18.62,200.0,13.9877,13.9877,13.9877,13.9877,200.0
2005-11-18 13:05:00,18.62,18.62,18.62,18.62,0.0,13.9877,13.9877,13.9877,13.9877,0.0
2005-11-18 13:10:00,18.62,18.63,18.61,18.63,1000.0,13.9877,13.9952,13.9802,13.9952,1000.0
2005-11-18 13:15:00,18.63,18.63,18.63,18.63,600.0,13.9952,13.9952,13.9952,13.9952,600.0
2005-11-18 13:20:00,18.64,18.64,18.64,18.64,400.0,14.0027,14.0027,14.0027,14.0027,400.0
2005-11-18 13:25:00,18.65,18.65,18.64,18.64,1000.0,14.0102,14.0102,14.0027,14.0027,1000.0
2005-11-18 13:30:00,18.64,18.64,18.64,18.64,0.0,14.0027,14.0027,14.0027,14.0027,0.0
2005-11-18 13:35:00,18.65,18.67,18.65,18.67,2400.0,14.0102,14.0253,14.0102,14.0253,2400.0
2005-11-18 13:40:00,18.67,18.68,18.66,18.66,2200.0,14.0253,14.0328,14.0177,14.0177,2200.0
2005-11-18 13:45:00,18.67,18.67,18.67,18.67,1800.0,14.0253,14.0253,14.0253,14.0253,1800.0
2005-11-18 13:50:00,18.67,18.68,18.66,18.67,1800.0,14.0253,14.0328,14.0177,14.0253,1800.0
2005-11-18 13:55:00,18.67,18.67,18.66,18.67,2800.0,14.0253,14.0253,14.0177,14.0253,2800.0
2005-11-18 14:00:00,18.67,18.67,18.65,18.67,2000.0,14.0253,14.0253,14.0102,14.0253,2000.0
2005-11-18 14:05:00,18.66,18.66,18.63,18.64,4000.0,14.0177,14.0177,13.9952,14.0027,4000.0
2005-11-18 14:10:00,18.65,18.65,18.65,18.65,1200.0,14.0102,14.0102,14.0102,14.0102,1200.0
2005-11-18 14:15:00,18.64,18.65,18.64,18.65,1200.0,14.0027,14.0102,14.0027,14.0102,1200.0
2005-11-18 14:20:00,18.64,18.65,18.64,18.64,1800.0,14.0027,14.0102,14.0027,14.0027,1800.0
2005-11-18 14:25:00,18.64,18.64,18.63,18.63,1000.0,14.0027,14.0027,13.9952,13.9952,1000.0
2005-11-18 14:30:00,18.64,18.64,18.63,18.63,1000.0,14.0027,14.0027,13.9952,13.9952,1000.0
2005-11-18 14:35:00,18.64,18.64,18.64,18.64,3600.0,14.0027,14.0027,14.0027,14.0027,3600.0
2005-11-18 14:40:00,18.64,18.64,18.61,18.62,2600.0,14.0027,14.0027,13.9802,13.9877,2600.0
2005-11-18 14:45:00,18.62,18.62,18.61,18.61,2200.0,13.9877,13.9877,13.9802,13.9802,2200.0
2005-11-18 14:50:00,18.61,18.61,18.61,18.61,1000.0,13.9802,13.9802,13.9802,13.9802,1000.0
2005-11-18 14:55:00,18.61,18.61,18.6,18.6,1800.0,13.9802,13.9802,13.9727,13.9727,1800.0
2005-11-18 15:00:00,18.6,18.6,18.6,18.6,1200.0,13.9727,13.9727,13.9727,13.9727,1200.0
2005-11-18 15:05:00,18.6,18.6,18.6,18.6,2800.0,13.9727,13.9727,13.9727,13.9727,2800.0
2005-11-18 15:10:00,18.6,18.6,18.55,18.59,13200.0,13.9727,13.9727,13.9351,13.9652,13200.0
2005-11-18 15:15:00,18.6,18.61,18.6,18.6,1800.0,13.9727,13.9802,13.9727,13.9727,1800.0
2005-11-18 15:20:00,18.6,18.63,18.6,18.63,9400.0,13.9727,13.9952,13.9727,13.9952,9400.0
2005-11-18 15:25:00,18.63,18.65,18.63,18.64,5600.0,13.9952,14.0102,13.9952,14.0027,5600.0
2005-11-18 15:30:00,18.64,18.65,18.64,18.65,1800.0,14.0027,14.0102,14.0027,14.0102,1800.0
2005-11-18 15:35:00,18.65,18.65,18.62,18.62,5000.0,14.0102,14.0102,13.9877,13.9877,5000.0
2005-11-18 15:40:00,18.62,18.65,18.62,18.65,5800.0,13.9877,14.0102,13.9877,14.0102,5800.0
2005-11-18 15:45:00,18.65,18.65,18.65,18.65,4000.0,14.0102,14.0102,14.0102,14.0102,4000.0
2005-11-18 15:50:00,18.65,18.65,18.64,18.64,3400.0,14.0102,14.0102,14.0027,14.0027,3400.0
2005-11-18 15:55:00,18.64,18.65,18.64,18.65,6400.0,14.0027,14.0102,14.0027,14.0102,6400.0
2005-11-21 09:30:00,18.65,18.65,18.65,18.65,1800.0,14.0102,14.0102,14.0102,14.0102,1800.0
2005-11-21 09:35:00,18.62,18.62,18.61,18.61,1200.0,13.9877,13.9877,13.9802,13.9802,1200.0
2005-11-21 09:40:00,18.61,18.61,18.6,18.61,6400.0,13.9802,13.9802,13.9727,13.9802,6400.0
2005-11-21 09:45:00,18.59,18.59,18.58,18.58,3000.0,13.9652,13.9652,13.9577,13.9577,3000.0
2005-11-21 09:50:00,18.57,18.57,18.56,18.56,3600.0,13.9501,13.9501,13.9426,13.9426,3600.0
2005-11-21 09:55:00,18.55,18.55,18.55,18.55,1800.0,13.9351,13.9351,13.9351,13.9351,1800.0
2005-11-21 10:00:00,18.55,18.56,18.55,18.56,1000.0,13.9351,13.9426,13.9351,13.9426,1000.0
2005-11-21 10:05:00,18.56,18.58,18.54,18.54,11600.0,13.9426,13.9577,13.9276,13.9276,11600.0
2005-11-21 10:10:00,18.56,18.58,18.56,18.58,1400.0,13.9426,13.9577,13.9426,13.9577,1400.0
2005-11-21 10:15:00,18.58,18.58,18.56,18.56,800.0,13.9577,13.9577,13.9426,13.9426,800.0
2005-11-21 10:20:00,18.57,18.58,18.56,18.56,800.0,13.9501,13.9577,13.9426,13.9426,800.0
2005-11-21 10:25:00,18.56,18.57,18.56,18.57,5000.0,13.9426,13.9501,13.9426,13.9501,5000.0
2005-11-21 10:30:00,18.57,18.6,18.57,18.6,1800.0,13.9501,13.9727,13.9501,13.9727,1800.0
2005-11-21 10:35:00,18.6,18.61,18.6,18.61,3800.0,13.9727,13.9802,13.9727,13.9802,3800.0
2005-11-21 10:40:00,18.61,18.61,18.61,18.61,400.0,13.9802,13.9802,13.9802,13.9802,400.0
2005-11-21 10:45:00,18.61,18.68,18.61,18.68,3400.0,13.9802,14.0328,13.9802,14.0328,3400.0
2005-11-21 10:50:00,18.68,18.68,18.67,18.68,1600.0,14.0328,14.0328,14.0253,14.0328,1600.0
2005-11-21 10:55:00,18.68,18.69,18.68,18.69,600.0,14.0328,14.0403,14.0328,14.0403,600.0
2005-11-21 11:00:00,18.69,18.7,18.68,18.68,2800.0,14.0403,14.0478,14.0328,14.0328,2800.0
2005-11-21 11:05:00,18.7,18.71,18.69,18.71,3400.0,14.0478,14.0553,14.0403,14.0553,3400.0
2005-11-21 11:10:00,18.71,18.71,18.71,18.71,200.0,14.0553,14.0553,14.0553,14.0553,200.0
2005-11-21 11:15:00,18.7,18.7,18.67,18.67,4000.0,14.0478,14.0478,14.0253,14.0253,4000.0
2005-11-21 11:20:00,18.63,18.64,18.63,18.64,2400.0,13.9952,14.0027,13.9952,14.0027,2400.0
2005-11-21 11:25:00,18.64,18.64,18.63,18.63,2000.0,14.0027,14.0027,13.9952,13.9952,2000.0
2005-11-21 11:30:00,18.64,18.64,18.63,18.64,1600.0,14.0027,14.0027,13.9952,14.0027,1600.0
2005-11-21 11:35:00,18.63,18.64,18.63,18.64,4200.0,13.9952,14.0027,13.9952,14.0027,4200.0
2005-11-21 11:40:00,18.64,18.65,18.64,18.65,1200.0,14.0027,14.0102,14.0027,14.0102,1200.0
2005-11-21 11:45:00,18.66,18.68,18.66,18.67,4000.0,14.0177,14.0328,14.0177,14.0253,4000.0
2005-11-21 11:50:00,18.67,18.69,18.67,18.69,1200.0,14.0253,14.0403,14.0253,14.0403,1200.0
2005-11-21 11:55:00,18.71,18.72,18.71,18.72,800.0,14.0553,14.0628,14.0553,14.0628,800.0
2005-11-21 12:00:00,18.7,18.7,18.69,18.69,600.0,14.0478,14.0478,14.0403,14.0403,600.0
2005-11-21 12:05:00,18.68,18.68,18.65,18.65,3200.0,14.0328,14.0328,14.0102,14.0102,3200.0
2005-11-21 12:10:00,18.63,18.63,18.63,18.63,1600.0,13.9952,13.9952,13.9952,13.9952,1600.0
2005-11-21 12:15:00,18.63,18.64,18.63,18.64,600.0,13.9952,14.0027,13.9952,14.0027,600.0
2005-11-21 12:20:00,18.65,18.65,18.65,18.65,400.0,14.0102,14.0102,14.0102,14.0102,400.0
2005-11-21 12:25:00,18.64,18.64,18.64,18.64,200.0,14.0027,14.0027,14.0027,14.0027,200.0
2005-11-21 12:30:00,18.64,18.65,18.64,18.65,2400.0,14.0027,14.0102,14.0027,14.0102,2400.0
2005-11-21 12:35:00,18.66,18.68,18.66,18.68,1200.0,14.0177,14.0328,14.0177,14.0328,1200.0
2005-11-21 12:40:00,18.68,18.68,18.68,18.68,200.0,14.0328,14.0328,14.0328,14.0328,200.0
2005-11-21 12:45:00,18.68,18.68,18.68,18.68,800.0,14.0328,14.0328,14.0328,14.0328,800.0
2005-11-21 12:50:00,18.68,18.68,18.68,18.68,600.0,14.0328,14.0328,14.0328,14.0328,600.0
2005-11-21 12:55:00,18.68,18.68,18.65,18.66,4200.0,14.0328,14.0328,14.0102,14.0177,4200.0
2005-11-21 13:00:00,18.66,18.66,18.66,18.66,2200.0,14.0177,14.0177,14.0177,14.0177,2200.0
2005-11-21 13:05:00,18.65,18.65,18.65,18.65,1000.0,14.0102,14.0102,14.0102,14.0102,1000.0
2005-11-21 13:10:00,18.66,18.67,18.65,18.67,6000.0,14.0177,14.0253,14.0102,14.0253,6000.0
2005-11-21 13:15:00,18.67,18.67,18.67,18.67,600.0,14.0253,14.0253,14.0253,14.0253,600.0
2005-11-21 13:20:00,18.67,18.67,18.67,18.67,0.0,14.0253,14.0253,14.0253,14.0253,0.0
2005-11-21 13:25:00,18.66,18.66,18.66,18.66,3400.0,14.0177,14.0177,14.0177,14.0177,3400.0
2005-11-21 13:30:00,18.66,18.66,18.66,18.66,600.0,14.0177,14.0177,14.0177,14.0177,600.0
2005-11-21 13:35:00,18.66,18.67,18.66,18.67,1800.0,14.0177,14.0253,14.0177,14.0253,1800.0
2005-11-21 13:40:00,18.68,18.7,18.68,18.7,2600.0,14.0328,14.0478,14.0328,14.0478,2600.0
2005-11-21 13:45:00,18.7,18.7,18.7,18.7,1000.0,14.0478,14.0478,14.0478,14.0478,1000.0
2005-11-21 13:50:00,18.71,18.72,18.71,18.72,800.0,14.0553,14.0628,14.0553,14.0628,800.0
2005-11-21 13:55:00,18.72,18.75,18.72,18.73,3600.0,14.0628,14.0854,14.0628,14.0703,3600.0
2005-11-21 14:00:00,18.73,18.74,18.73,18.73,1200.0,14.0703,14.0778,14.0703,14.0703,1200.0
2005-11-21 14:05:00,18.73,18.73,18.72,18.72,600.0,14.0703,14.0703,14.0628,14.0628,600.0
2005-11-21 14:10:00,18.71,18.71,18.7,18.7,2800.0,14.0553,14.0553,14.0478,14.0478,2800.0
2005-11-21 14:15:00,18.7,18.7,18.68,18.69,2400.0,14.0478,14.0478,14.0328,14.0403,2400.0
2005-11-21 14:20:00,18.68,18.68,18.68,18.68,1800.0,14.0328,14.0328,14.0328,14.0328,1800.0
2005-11-21 14:25:00,18.68,18.7,18.68,18.7,2200.0,14.0328,14.0478,14.0328,14.0478,2200.0
2005-11-21 14:30:00,18.7,18.7,18.67,18.67,4600.0,14.0478,14.0478,14.0253,14.0253,4600.0
2005-11-21 14:35:00,18.67,18.68,18.66,18.68,3600.0,14.0253,14.0328,14.0177,14.0328,3600.0
2005-11-21 14:40:00,18.67,18.68,18.66,18.67,4200.0,14.0253,14.0328,14.0177,14.0253,4200.0
2005-11-21 14:45:00,18.67,18.67,18.67,18.67,600.0,14.0253,14.0253,14.0253,14.0253,600.0
2005-11-21 14:50:00,18.66,18.66,18.65,18.65,3000.0,14.0177,14.0177,14.0102,14.0102,3000.0
2005-11-21 14:55:00,18.65,18.66,18.65,18.65,2800.0,14.0102,14.0177,14.0102,14.0102,2800.0
2005-11-21 15:00:00,18.65,18.65,18.64,18.65,3400.0,14.0102,14.0102,14.0027,14.0102,3400.0
2005-11-21 15:05:00,18.64,18.64,18.61,18.63,16200.0,14.0027,14.0027,13.9802,13.9952,16200.0
2005-11-21 15:10:00,18.63,18.63,18.61,18.62,8200.0,13.9952,13.9952,13.9802,13.9877,8200.0
2005-11-21 15:15:00,18.61,18.63,18.61,18.63,14200.0,13.9802,13.9952,13.9802,13.9952,14200.0
2005-11-21 15:20:00,18.63,18.63,18.62,18.62,5600.0,13.9952,13.9952,13.9877,13.9877,5600.0
2005-11-21 15:25:00,18.62,18.62,18.61,18.62,8400.0,13.9877,13.9877,13.9802,13.9877,8400.0
2005-11-21 15:30:00,18.61,18.62,18.61,18.62,3200.0,13.9802,13.9877,13.9802,13.9877,3200.0
2005-11-21 15:35:00,18.62,18.62,18.61,18.62,12000.0,13.9877,13.9877,13.9802,13.9877,12000.0
2005-11-21 15:40:00,18.62,18.67,18.62,18.67,14800.0,13.9877,14.0253,13.9877,14.0253,14800.0
2005-11-21 15:45:00,18.68,18.71,18.68,18.71,3000.0,14.0328,14.0553,14.0328,14.0553,3000.0
2005-11-21 15:50:00,18.71,18.71,18.7,18.7,5800.0,14.0553,14.0553,14.0478,14.0478,5800.0
2005-11-21 15:55:00,18.69,18.7,18.68,18.7,8000.0,14.0403,14.0478,14.0328,14.0478,8000.0
2005-11-22 09:30:00,18.68,18.71,18.68,18.68,1200.0,14.0328,14.0553,14.0328,14.0328,1200.0
2005-11-22 09:35:00,18.66,18.66,18.63,18.65,1800.0,14.0177,14.0177,13.9952,14.0102,1800.0
2005-11-22 09:40:00,18.67,18.67,18.67,18.67,600.0,14.0253,14.0253,14.0253,14.0253,600.0
2005-11-22 09:45:00,18.67,18.67,18.67,18.67,0.0,14.0253,14.0253,14.0253,14.0253,0.0
2005-11-22 09:50:00,18.65,18.65,18.65,18.65,200.0,14.0102,14.0102,14.0102,14.0102,200.0
2005-11-22 09:55:00,18.65,18.68,18.65,18.66,2000.0,14.0102,14.0328,14.0102,14.0177,2000.0
2005-11-22 10:00:00,18.68,18.7,18.68,18.7,800.0,14.0328,14.0478,14.0328,14.0478,800.0
2005-11-22 10:05:00,18.7,18.7,18.7,18.7,200.0,14.0478,14.0478,14.0478,14.0478,200.0
2005-11-22 10:10:00,18.7,18.7,18.7,18.7,0.0,14.0478,14.0478,14.0478,14.0478,0.0
2005-11-22 10:15:00,18.69,18.71,18.69,18.71,600.0,14.0403,14.0553,14.0403,14.0553,600.0
2005-11-22 10:20:00,18.71,18.71,18.71,18.71,0.0,14.0553,14.0553,14.0553,14.0553,0.0
2005-11-22 10:25:00,18.71,18.71,18.71,18.71,11000.0,14.0553,14.0553,14.0553,14.0553,11000.0
2005-11-22 10:30:00,18.71,18.71,18.71,18.71,600.0,14.0553,14.0553,14.0553,14.0553,600.0
2005-11-22 10:35:00,18.71,18.71,18.71,18.71,200.0,14.0553,14.0553,14.0553,14.0553,200.0
2005-11-22 10:40:00,18.71,18.75,18.71,18.73,5400.0,14.0553,14.0854,14.0553,14.0703,5400.0
2005-11-22 10:45:00,18.73,18.73,18.73,18.73,1200.0,14.0703,14.0703,14.0703,14.0703,1200.0
2005-11-22 10:50:00,18.73,18.74,18.73,18.74,1200.0,14.0703,14.0778,14.0703,14.0778,1200.0
2005-11-22 10:55:00,18.75,18.75,18.75,18.75,400.0,14.0854,14.0854,14.0854,14.0854,400.0
2005-11-22 11:00:00,18.75,18.75,18.74,18.74,2400.0,14.0854,14.0854,14.0778,14.0778,2400.0
2005-11-22 11:05:00,18.73,18.73,18.73,18.73,800.0,14.0703,14.0703,14.0703,14.0703,800.0
2005-11-22 11:10:00,18.73,18.73,18.73,18.73,1200.0,14.0703,14.0703,14.0703,14.0703,1200.0
2005-11-22 11:15:00,18.73,18.73,18.73,18.73,4000.0,14.0703,14.0703,14.0703,14.0703,4000.0
2005-11-22 11:20:00,18.73,18.73,18.73,18.73,2600.0,14.0703,14.0703,14.0703,14.0703,2600.0
2005-11-22 11:25:00,18.73,18.73,18.73,18.73,2600.0,14.0703,14.0703,14.0703,14.0703,2600.0
2005-11-22 11:30:00,18.73,18.73,18.73,18.73,0.0,14.0703,14.0703,14.0703,14.0703,0.0
2005-11-22 11:35:00,18.72,18.72,18.71,18.71,14000.0,14.0628,14.0628,14.0553,14.0553,14000.0
2005-11-22 11:40:00,18.72,18.72,18.72,18.72,2400.0,14.0628,14.0628,14.0628,14.0628,2400.0
2005-11-22 11:45:00,18.72,18.72,18.72,18.72,0.0,14.0628,14.0628,14.0628,14.0628,0.0
2005-11-22 11:50:00,18.72,18.72,18.72,18.72,0.0,14.0628,14.0628,14.0628,14.0628,0.0
2005-11-22 11:55:00,18.71,18.72,18.71,18.71,1400.0,14.0553,14.0628,14.0553,14.0553,1400.0
2005-11-22 12:00:00,18.71,18.72,18.71,18.72,1400.0,14.0553,14.0628,14.0553,14.0628,1400.0
2005-11-22 12:05:00,18.71,18.72,18.71,18.72,2400.0,14.0553,14.0628,14.0553,14.0628,2400.0
2005-11-22 12:10:00,18.72,18.72,18.72,18.72,200.0,14.0628,14.0628,14.0628,14.0628,200.0
2005-11-22 12:15:00,18.71,18.71,18.71,18.71,600.0,14.0553,14.0553,14.0553,14.0553,600.0
2005-11-22 12:20:00,18.71,18.71,18.71,18.71,1200.0,14.0553,14.0553,14.0553,14.0553,1200.0
2005-11-22 12:25:00,18.71,18.71,18.71,18.71,1400.0,14.0553,14.0553,14.0553,14.0553,1400.0
2005-11-22 12:30:00,18.71,18.71,18.71,18.71,200.0,14.0553,14.0553,14.0553,14.0553,200.0
2005-11-22 12:35:00,18.71,18.71,18.71,18.71,0.0,14.0553,14.0553,14.0553,14.0553,0.0
2005-11-22 12:40:00,18.71,18.71,18.71,18.71,0.0,14.0553,14.0553,14.0553,14.0553,0.0
2005-11-22 12:45:00,18.71,18.71,18.71,18.71,1200.0,14.0553,14.0553,14.0553,14.0553,1200.0
2005-11-22 12:50:00,18.71,18.71,18.67,18.67,5200.0,14.0553,14.0553,14.0253,14.0253,5200.0
2005-11-22 12:55:00,18.66,18.66,18.64,18.64,2400.0,14.0177,14.0177,14.0027,14.0027,2400.0
2005-11-22 13:00:00,18.65,18.68,18.64,18.68,11400.0,14.0102,14.0328,14.0027,14.0328,11400.0
2005-11-22 13:05:00,18.68,18.68,18.68,18.68,2000.0,14.0328,14.0328,14.0328,14.0328,2000.0
2005-11-22 13:10:00,18.68,18.68,18.68,18.68,0.0,14.0328,14.0328,14.0328,14.0328,0.0
2005-11-22 13:15:00,18.68,18.68,18.68,18.68,1000.0,14.0328,14.0328,14.0328,14.0328,1000.0
2005-11-22 13:20:00,18.68,18.68,18.68,18.68,0.0,14.0328,14.0328,14.0328,14.0328,0.0
2005-11-22 13:25:00,18.68,18.68,18.68,18.68,200.0,14.0328,14.0328,14.0328,14.0328,200.0
2005-11-22 13:30:00,18.68,18.7,18.68,18.7,1200.0,14.0328,14.0478,14.0328,14.0478,1200.0
2005-11-22 13:35:00,18.68,18.71,18.68,18.71,400.0,14.0328,14.0553,14.0328,14.0553,400.0
2005-11-22 13:40:00,18.71,18.71,18.71,18.71,0.0,14.0553,14.0553,14.0553,14.0553,0.0
2005-11-22 13:45:00,18.69,18.69,18.68,18.68,1600.0,14.0403,14.0403,14.0328,14.0328,1600.0
2005-11-22 13:50:00,18.68,18.71,18.68,18.71,1600.0,14.0328,14.0553,14.0328,14.0553,1600.0
2005-11-22 13:55:00,18.68,18.68,18.68,18.68,200.0,14.0328,14.0328,14.0328,14.0328,200.0
2005-11-22 14:00:00,18.69,18.73,18.69,18.72,2000.0,14.0403,14.0703,14.0403,14.0628,2000.0
2005-11-22 14:05:00,18.74,18.74,18.7,18.71,5000.0,14.0778,14.0778,14.0478,14.0553,5000.0
2005-11-22 14:10:00,18.73,18.74,18.73,18.73,3200.0,14.0703,14.0778,14.0703,14.0703,3200.0
2005-11-22 14:15:00,18.71,18.71,18.7,18.7,2000.0,14.0553,14.0553,14.0478,14.0478,2000.0
2005-11-22 14:20:00,18.72,18.73,18.72,18.73,1000.0,14.0628,14.0703,14.0628,14.0703,1000.0
2005-11-22 14:25:00,18.74,18.74,18.73,18.73,3000.0,14.0778,14.0778,14.0703,14.0703,3000.0
2005-11-22 14:30:00,18.73,18.73,18.73,18.73,1200.0,14.0703,14.0703,14.0703,14.0703,1200.0
2005-11-22 14:35:00,18.73,18.74,18.72,18.74,1600.0,14.0703,14.0778,14.0628,14.0778,1600.0
2005-11-22 14:40:00,18.73,18.74,18.73,18.74,4000.0,14.0703,14.0778,14.0703,14.0778,4000.0
2005-11-22 14:45:00,18.73,18.74,18.73,18.74,5200.0,14.0703,14.0778,14.0703,14.0778,5200.0
2005-11-22 14:50:00,18.73,18.74,18.71,18.73,8800.0,14.0703,14.0778,14.0553,14.0703,8800.0
2005-11-22 14:55:00,18.73,18.73,18.72,18.72,2400.0,14.0703,14.0703,14.0628,14.0628,2400.0
2005-11-22 15:00:00,18.72,18.72,18.71,18.71,2000.0,14.0628,14.0628,14.0553,14.0553,2000.0
2005-11-22 15:05:00,18.71,18.71,18.71,18.71,1800.0,14.0553,14.0553,14.0553,14.0553,1800.0
2005-11-22 15:10:00,18.71,18.71,18.71,18.71,1600.0,14.0553,14.0553,14.0553,14.0553,1600.0
2005-11-22 15:15:00,18.72,18.72,18.7,18.7,4400.0,14.0628,14.0628,14.0478,14.0478,4400.0
2005-11-22 15:20:00,18.7,18.71,18.68,18.71,7000.0,14.0478,14.0553,14.0328,14.0553,7000.0
2005-11-22 15:25:00,18.7,18.74,18.7,18.71,4000.0,14.0478,14.0778,14.0478,14.0553,4000.0
2005-11-22 15:30:00,18.71,18.72,18.71,18.72,2000.0,14.0553,14.0628,14.0553,14.0628,2000.0
2005-11-22 15:35:00,18.71,18.71,18.7,18.7,1400.0,14.0553,14.0553,14.0478,14.0478,1400.0
2005-11-22 15:40:00,18.7,18.71,18.7,18.71,2000.0,14.0478,14.0553,14.0478,14.0553,2000.0
2005-11-22 15:45:00,18.71,18.71,18.71,18.71,1600.0,14.0553,14.0553,14.0553,14.0553,1600.0
2005-11-22 15:50:00,18.71,18.71,18.7,18.71,9200.0,14.0553,14.0553,14.0478,14.0553,9200.0
2005-11-22 15:55:00,18.71,18.71,18.7,18.7,3800.0,14.0553,14.0553,14.0478,14.0478,3800.0
2005-11-23 09:35:00,18.63,18.73,18.63,18.73,4000.0,13.9952,14.0703,13.9952,14.0703,4000.0
2005-11-23 09:40:00,18.73,18.73,18.72,18.72,2600.0,14.0703,14.0703,14.0628,14.0628,2600.0
2005-11-23 09:45:00,18.71,18.71,18.7,18.7,2200.0,14.0553,14.0553,14.0478,14.0478,2200.0
2005-11-23 09:50:00,18.7,18.7,18.69,18.69,400.0,14.0478,14.0478,14.0403,14.0403,400.0
2005-11-23 09:55:00,18.69,18.69,18.61,18.61,3600.0,14.0403,14.0403,13.9802,13.9802,3600.0
2005-11-23 10:00:00,18.6,18.6,18.57,18.59,3400.0,13.9727,13.9727,13.9501,13.9652,3400.0
2005-11-23 10:05:00,18.59,18.59,18.58,18.59,1200.0,13.9652,13.9652,13.9577,13.9652,1200.0
2005-11-23 10:10:00,18.59,18.6,18.58,18.59,1800.0,13.9652,13.9727,13.9577,13.9652,1800.0
2005-11-23 10:15:00,18.6,18.61,18.6,18.61,600.0,13.9727,13.9802,13.9727,13.9802,600.0
2005-11-23 10:20:00,18.63,18.65,18.63,18.65,400.0,13.9952,14.0102,13.9952,14.0102,400.0
2005-11-23 10:25:00,18.66,18.67,18.66,18.67,1000.0,14.0177,14.0253,14.0177,14.0253,1000.0
2005-11-23 10:30:00,18.67,18.67,18.66,18.67,1800.0,14.0253,14.0253,14.0177,14.0253,1800.0
2005-11-23 10:35:00,18.66,18.66,18.66,18.66,1000.0,14.0177,14.0177,14.0177,14.0177,1000.0
2005-11-23 10:40:00,18.66,18.67,18.66,18.67,400.0,14.0177,14.0253,14.0177,14.0253,400.0
2005-11-23 10:45:00,18.67,18.67,18.67,18.67,2000.0,14.0253,14.0253,14.0253,14.0253,2000.0
2005-11-23 10:50:00,18.68,18.68,18.68,18.68,1400.0,14.0328,14.0328,14.0328,14.0328,1400.0
2005-11-23 10:55:00,18.68,18.7,18.68,18.7,3200.0,14.0328,14.0478,14.0328,14.0478,3200.0
2005-11-23 11:00:00,18.7,18.7,18.69,18.69,600.0,14.0478,14.0478,14.0403,14.0403,600.0
2005-11-23 11:05:00,18.68,18.68,18.68,18.68,1000.0,14.0328,14.0328,14.0328,14.0328,1000.0
2005-11-23 11:10:00,18.68,18.68,18.68,18.68,800.0,14.0328,14.0328,14.0328,14.0328,800.0
2005-11-23 11:15:00,18.68,18.68,18.67,18.68,800.0,14.0328,14.0328,14.0253,14.0328,800.0
2005-11-23 11:20:00,18.68,18.68,18.68,18.68,1000.0,14.0328,14.0328,14.0328,14.0328,1000.0
2005-11-23 11:25:00,18.68,18.7,18.68,18.7,1800.0,14.0328,14.0478,14.0328,14.0478,1800.0
2005-11-23 11:30:00,18.7,18.7,18.69,18.7,1800.0,14.0478,14.0478,14.0403,14.0478,1800.0
2005-11-23 11:35:00,18.7,18.7,18.69,18.7,1800.0,14.0478,14.0478,14.0403,14.0478,1800.0
2005-11-23 11:40:00,18.7,18.7,18.69,18.69,2200.0,14.0478,14.0478,14.0403,14.0403,2200.0
2005-11-23 11:45:00,18.68,18.68,18.68,18.68,800.0,14.0328,14.0328,14.0328,14.0328,800.0
2005-11-23 11:50:00,18.68,18.68,18.68,18.68,800.0,14.0328,14.0328,14.0328,14.0328,800.0
2005-11-23 11:55:00,18.68,18.68,18.68,18.68,800.0,14.0328,14.0328,14.0328,14.0328,800.0
2005-11-23 12:00:00,18.68,18.68,18.68,18.68,1000.0,14.0328,14.0328,14.0328,14.0328,1000.0
2005-11-23 12:05:00,18.68,18.68,18.68,18.68,200.0,14.0328,14.0328,14.0328,14.0328,200.0
2005-11-23 12:10:00,18.66,18.66,18.66,18.66,800.0,14.0177,14.0177,14.0177,14.0177,800.0
2005-11-23 12:15:00,18.66,18.66,18.66,18.66,200.0,14.0177,14.0177,14.0177,14.0177,200.0
2005-11-23 12:20:00,18.66,18.66,18.66,18.66,0.0,14.0177,14.0177,14.0177,14.0177,0.0
2005-11-23 12:25:00,18.65,18.65,18.65,18.65,600.0,14.0102,14.0102,14.0102,14.0102,600.0
2005-11-23 12:30:00,18.65,18.68,18.65,18.68,1400.0,14.0102,14.0328,14.0102,14.0328,1400.0
2005-11-23 12:35:00,18.68,18.68,18.68,18.68,200.0,14.0328,14.0328,14.0328,14.0328,200.0
2005-11-23 12:40:00,18.68,18.68,18.68,18.68,200.0,14.0328,14.0328,14.0328,14.0328,200.0
2005-11-23 12:45:00,18.68,18.7,18.68,18.7,2200.0,14.0328,14.0478,14.0328,14.0478,2200.0
2005-11-23 12:50:00,18.7,18.7,18.69,18.69,1200.0,14.0478,14.0478,14.0403,14.0403,1200.0
2005-11-23 12:55:00,18.68,18.68,18.68,18.68,600.0,14.0328,14.0328,14.0328,14.0328,600.0
2005-11-23 13:00:00,18.68,18.68,18.67,18.67,400.0,14.0328,14.0328,14.0253,14.0253,400.0
2005-11-23 13:05:00,18.66,18.66,18.66,18.66,800.0,14.0177,14.0177,14.0177,14.0177,800.0
2005-11-23 13:10:00,18.66,18.66,18.66,18.66,0.0,14.0177,14.0177,14.0177,14.0177,0.0
2005-11-23 13:15:00,18.67,18.67,18.67,18.67,800.0,14.0253,14.0253,14.0253,14.0253,800.0
2005-11-23 13:20:00,18.67,18.67,18.67,18.67,400.0,14.0253,14.0253,14.0253,14.0253,400.0
2005-11-23 13:25:00,18.67,18.67,18.67,18.67,1800.0,14.0253,14.0253,14.0253,14.0253,1800.0
2005-11-23 13:30:00,18.67,18.68,18.67,18.68,1000.0,14.0253,14.0328,14.0253,14.0328,1000.0
2005-11-23 13:35:00,18.68,18.68,18.68,18.68,2600.0,14.0328,14.0328,14.0328,14.0328,2600.0
2005-11-23 13:40:00,18.68,18.68,18.68,18.68,200.0,14.0328,14.0328,14.0328,14.0328,200.0
2005-11-23 13:45:00,18.68,18.68,18.68,18.68,0.0,14.0328,14.0328,14.0328,14.0328,0.0
2005-11-23 13:50:00,18.68,18.68,18.68,18.68,200.0,14.0328,14.0328,14.0328,14.0328,200.0
2005-11-23 13:55:00,18.68,18.69,18.68,18.69,3200.0,14.0328,14.0403,14.0328,14.0403,3200.0
2005-11-23 14:00:00,18.69,18.69,18.69,18.69,800.0,14.0403,14.0403,14.0403,14.0403,800.0
2005-11-23 14:05:00,18.69,18.69,18.68,18.68,1400.0,14.0403,14.0403,14.0328,14.0328,1400.0
2005-11-23 14:10:00,18.68,18.68,18.68,18.68,800.0,14.0328,14.0328,14.0328,14.0328,800.0
2005-11-23 14:15:00,18.69,18.69,18.69,18.69,1000.0,14.0403,14.0403,14.0403,14.0403,1000.0
2005-11-23 14:20:00,18.69,18.7,18.69,18.7,3400.0,14.0403,14.0478,14.0403,14.0478,3400.0
2005-11-23 14:25:00,18.69,18.69,18.69,18.69,3600.0,14.0403,14.0403,14.0403,14.0403,3600.0
2005-11-23 14:30:00,18.69,18.7,18.68,18.7,5400.0,14.0403,14.0478,14.0328,14.0478,5400.0
2005-11-23 14:35:00,18.7,18.7,18.7,18.7,400.0,14.0478,14.0478,14.0478,14.0478,400.0
2005-11-23 14:40:00,18.7,18.7,18.7,18.7,200.0,14.0478,14.0478,14.0478,14.0478,200.0
2005-11-23 14:45:00,18.7,18.7,18.69,18.69,3800.0,14.0478,14.0478,14.0403,14.0403,3800.0
2005-11-23 14:50:00,18.7,18.7,18.7,18.7,1000.0,14.0478,14.0478,14.0478,14.0478,1000.0
2005-11-23 14:55:00,18.7,18.7,18.67,18.67,3800.0,14.0478,14.0478,14.0253,14.0253,3800.0
2005-11-23 15:00:00,18.65,18.65,18.64,18.65,2400.0,14.0102,14.0102,14.0027,14.0102,2400.0
2005-11-23 15:05:00,18.65,18.65,18.65,18.65,400.0,14.0102,14.0102,14.0102,14.0102,400.0
2005-11-23 15:10:00,18.64,18.64,18.59,18.61,5000.0,14.0027,14.0027,13.9652,13.9802,5000.0
2005-11-23 15:15:00,18.61,18.63,18.61,18.63,400.0,13.9802,13.9952,13.9802,13.9952,400.0
2005-11-23 15:20:00,18.64,18.65,18.64,18.65,1400.0,14.0027,14.0102,14.0027,14.0102,1400.0
2005-11-23 15:25:00,18.66,18.66,18.65,18.65,600.0,14.0177,14.0177,14.0102,14.0102,600.0
2005-11-23 15:30:00,18.66,18.66,18.66,18.66,2600.0,14.0177,14.0177,14.0177,14.0177,2600.0
2005-11-23 15:35:00,18.66,18.67,18.66,18.67,3600.0,14.0177,14.0253,14.0177,14.0253,3600.0
2005-11-23 15:40:00,18.65,18.65,18.65,18.65,1200.0,14.0102,14.0102,14.0102,14.0102,1200.0
2005-11-23 15:45:00,18.65,18.65,18.65,18.65,0.0,14.0102,14.0102,14.0102,14.0102,0.0
2005-11-23 15:50:00,18.65,18.65,18.64,18.64,4000.0,14.0102,14.0102,14.0027,14.0027,4000.0
2005-11-23 15:55:00,18.64,18.65,18.63,18.63,7200.0,14.0027,14.0102,13.9952,13.9952,7200.0
2005-11-25 09:30:00,18.68,18.68,18.66,18.68,3000.0,14.0328,14.0328,14.0177,14.0328,3000.0
2005-11-25 09:35:00,18.65,18.65,18.65,18.65,400.0,14.0102,14.0102,14.0102,14.0102,400.0
2005-11-25 09:40:00,18.66,18.67,18.66,18.67,400.0,14.0177,14.0253,14.0177,14.0253,400.0
2005-11-25 09:45:00,18.67,18.67,18.67,18.67,200.0,14.0253,14.0253,14.0253,14.0253,200.0
2005-11-25 09:50:00,18.67,18.67,18.67,18.67,0.0,14.0253,14.0253,14.0253,14.0253,0.0
2005-11-25 09:55:00,18.67,18.67,18.67,18.67,0.0,14.0253,14.0253,14.0253,14.0253,0.0
2005-11-25 10:00:00,18.67,18.67,18.67,18.67,0.0,14.0253,14.0253,14.0253,14.0253,0.0
2005-11-25 10:05:00,18.68,18.69,18.68,18.69,400.0,14.0328,14.0403,14.0328,14.0403,400.0
2005-11-25 10:10:00,18.7,18.75,18.7,18.75,12600.0,14.0478,14.0854,14.0478,14.0854,12600.0
2005-11-25 10:15:00,18.75,18.75,18.75,18.75,200.0,14.0854,14.0854,14.0854,14.0854,200.0
2005-11-25 10:20:00,18.72,18.72,18.69,18.69,1400.0,14.0628,14.0628,14.0403,14.0403,1400.0
2005-11-25 10:25:00,18.7,18.7,18.7,18.7,200.0,14.0478,14.0478,14.0478,14.0478,200.0
2005-11-25 10:30:00,18.68,18.68,18.66,18.68,1600.0,14.0328,14.0328,14.0177,14.0328,1600.0
2005-11-25 10:35:00,18.68,18.68,18.68,18.68,0.0,14.0328,14.0328,14.0328,14.0328,0.0
2005-11-25 10:40:00,18.68,18.68,18.68,18.68,0.0,14.0328,14.0328,14.0328,14.0328,0.0
2005-11-25 10:45:00,18.65,18.67,18.65,18.67,1000.0,14.0102,14.0253,14.0102,14.0253,1000.0
2005-11-25 10:50:00,18.68,18.68,18.67,18.67,400.0,14.0328,14.0328,14.0253,14.0253,400.0
2005-11-25 10:55:00,18.67,18.67,18.67,18.67,0.0,14.0253,14.0253,14.0253,14.0253,0.0
2005-11-25 11:00:00,18.67,18.67,18.66,18.66,1000.0,14.0253,14.0253,14.0177,14.0177,1000.0
2005-11-25 11:05:00,18.67,18.67,18.67,18.67,600.0,14.0253,14.0253,14.0253,14.0253,600.0
2005-11-25 11:10:00,18.67,18.67,18.67,18.67,0.0,14.0253,14.0253,14.0253,14.0253,0.0
2005-11-25 11:15:00,18.67,18.68,18.67,18.68,2400.0,14.0253,14.0328,14.0253,14.0328,2400.0
2005-11-25 11:20:00,18.68,18.68,18.68,18.68,1000.0,14.0328,14.0328,14.0328,14.0328,1000.0
2005-11-25 11:25:00,18.68,18.68,18.68,18.68,400.0,14.0328,14.0328,14.0328,14.0328,400.0
2005-11-25 11:30:00,18.7,18.71,18.7,18.71,400.0,14.0478,14.0553,14.0478,14.0553,400.0
2005-11-25 11:35:00,18.71,18.73,18.71,18.73,3000.0,14.0553,14.0703,14.0553,14.0703,3000.0
2005-11-25 11:40:00,18.73,18.73,18.72,18.72,800.0,14.0703,14.0703,14.0628,14.0628,800.0
2005-11-25 11:45:00,18.73,18.74,18.73,18.74,400.0,14.0703,14.0778,14.0703,14.0778,400.0
2005-11-25 11:50:00,18.75,18.75,18.75,18.75,400.0,14.0854,14.0854,14.0854,14.0854,400.0
2005-11-25 11:55:00,18.74,18.74,18.74,18.74,400.0,14.0778,14.0778,14.0778,14.0778,400.0
2005-11-25 12:00:00,18.74,18.75,18.72,18.72,2400.0,14.0778,14.0854,14.0628,14.0628,2400.0
2005-11-25 12:05:00,18.73,18.73,18.7,18.72,3600.0,14.0703,14.0703,14.0478,14.0628,3600.0
2005-11-25 12:10:00,18.72,18.72,18.72,18.72,200.0,14.0628,14.0628,14.0628,14.0628,200.0
2005-11-25 12:15:00,18.7,18.7,18.7,18.7,200.0,14.0478,14.0478,14.0478,14.0478,200.0
2005-11-25 12:20:00,18.71,18.74,18.71,18.71,2000.0,14.0553,14.0778,14.0553,14.0553,2000.0
2005-11-25 12:25:00,18.71,18.71,18.71,18.71,0.0,14.0553,14.0553,14.0553,14.0553,0.0
2005-11-25 12:30:00,18.74,18.75,18.74,18.74,600.0,14.0778,14.0854,14.0778,14.0778,600.0
2005-11-25 12:35:00,18.74,18.74,18.74,18.74,800.0,14.0778,14.0778,14.0778,14.0778,800.0
2005-11-25 12:40:00,18.74,18.75,18.74,18.75,600.0,14.0778,14.0854,14.0778,14.0854,600.0
2005-11-25 12:45:00,18.75,18.75,18.74,18.74,1600.0,14.0854,14.0854,14.0778,14.0778,1600.0
2005-11-25 12:50:00,18.74,18.74,18.74,18.74,1400.0,14.0778,14.0778,14.0778,14.0778,1400.0
2005-11-25 12:55:00,18.74,18.75,18.74,18.74,2800.0,14.0778,14.0854,14.0778,14.0778,2800.0
2005-11-25 13:00:00,18.74,18.74,18.74,18.74,1200.0,14.0778,14.0778,14.0778,14.0778,1200.0
2005-11-25 13:05:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 13:10:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 13:15:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 13:20:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 13:25:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 13:30:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 13:35:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 13:40:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 13:45:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 13:50:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 13:55:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:00:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:05:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:10:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:15:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:20:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:25:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:30:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:35:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:40:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:45:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:50:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 14:55:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:00:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:05:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:10:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:15:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:20:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:25:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:30:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:35:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:40:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:45:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:50:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-25 15:55:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-28 09:30:00,18.75,18.78,18.75,18.75,6600.0,14.0854,14.1079,14.0854,14.0854,6600.0
2005-11-28 09:35:00,18.73,18.73,18.63,18.63,8200.0,14.0703,14.0703,13.9952,13.9952,8200.0
2005-11-28 09:40:00,18.64,18.64,18.6,18.6,4800.0,14.0027,14.0027,13.9727,13.9727,4800.0
2005-11-28 09:45:00,18.62,18.62,18.58,18.58,10000.0,13.9877,13.9877,13.9577,13.9577,10000.0
2005-11-28 09:50:00,18.56,18.56,18.55,18.55,5000.0,13.9426,13.9426,13.9351,13.9351,5000.0
2005-11-28 09:55:00,18.55,18.56,18.53,18.53,1000.0,13.9351,13.9426,13.9201,13.9201,1000.0
2005-11-28 10:00:00,18.53,18.53,18.52,18.53,3600.0,13.9201,13.9201,13.9126,13.9201,3600.0
2005-11-28 10:05:00,18.53,18.54,18.53,18.54,3200.0,13.9201,13.9276,13.9201,13.9276,3200.0
2005-11-28 10:10:00,18.55,18.56,18.53,18.53,3200.0,13.9351,13.9426,13.9201,13.9201,3200.0
2005-11-28 10:15:00,18.5,18.5,18.43,18.43,4600.0,13.8976,13.8976,13.845,13.845,4600.0
2005-11-28 10:20:00,18.45,18.45,18.43,18.43,2800.0,13.86,13.86,13.845,13.845,2800.0
2005-11-28 10:25:00,18.43,18.45,18.42,18.43,6000.0,13.845,13.86,13.8375,13.845,6000.0
2005-11-28 10:30:00,18.41,18.43,18.41,18.43,3800.0,13.8299,13.845,13.8299,13.845,3800.0
2005-11-28 10:35:00,18.42,18.45,18.42,18.45,1000.0,13.8375,13.86,13.8375,13.86,1000.0
2005-11-28 10:40:00,18.45,18.49,18.45,18.49,6000.0,13.86,13.89,13.86,13.89,6000.0
2005-11-28 10:45:00,18.49,18.5,18.49,18.5,4000.0,13.89,13.8976,13.89,13.8976,4000.0
2005-11-28 10:50:00,18.5,18.53,18.5,18.53,4400.0,13.8976,13.9201,13.8976,13.9201,4400.0
2005-11-28 10:55:00,18.52,18.53,18.52,18.53,4200.0,13.9126,13.9201,13.9126,13.9201,4200.0
2005-11-28 11:00:00,18.54,18.55,18.53,18.55,7200.0,13.9276,13.9351,13.9201,13.9351,7200.0
2005-11-28 11:05:00,18.56,18.58,18.56,18.58,4000.0,13.9426,13.9577,13.9426,13.9577,4000.0
2005-11-28 11:10:00,18.58,18.58,18.56,18.57,4000.0,13.9577,13.9577,13.9426,13.9501,4000.0
2005-11-28 11:15:00,18.59,18.61,18.59,18.61,2000.0,13.9652,13.9802,13.9652,13.9802,2000.0
2005-11-28 11:20:00,18.61,18.61,18.6,18.6,2400.0,13.9802,13.9802,13.9727,13.9727,2400.0
2005-11-28 11:25:00,18.6,18.61,18.59,18.59,3200.0,13.9727,13.9802,13.9652,13.9652,3200.0
2005-11-28 11:30:00,18.59,18.6,18.59,18.6,1000.0,13.9652,13.9727,13.9652,13.9727,1000.0
2005-11-28 11:35:00,18.59,18.61,18.59,18.6,4800.0,13.9652,13.9802,13.9652,13.9727,4800.0
2005-11-28 11:40:00,18.61,18.61,18.61,18.61,600.0,13.9802,13.9802,13.9802,13.9802,600.0
2005-11-28 11:45:00,18.61,18.64,18.61,18.64,2400.0,13.9802,14.0027,13.9802,14.0027,2400.0
2005-11-28 11:50:00,18.63,18.63,18.63,18.63,3200.0,13.9952,13.9952,13.9952,13.9952,3200.0
2005-11-28 11:55:00,18.62,18.63,18.62,18.63,1600.0,13.9877,13.9952,13.9877,13.9952,1600.0
2005-11-28 12:00:00,18.61,18.63,18.61,18.63,2200.0,13.9802,13.9952,13.9802,13.9952,2200.0
2005-11-28 12:05:00,18.63,18.65,18.63,18.65,1000.0,13.9952,14.0102,13.9952,14.0102,1000.0
2005-11-28 12:10:00,18.65,18.67,18.65,18.67,3800.0,14.0102,14.0253,14.0102,14.0253,3800.0
2005-11-28 12:15:00,18.66,18.66,18.63,18.63,4800.0,14.0177,14.0177,13.9952,13.9952,4800.0
2005-11-28 12:20:00,18.62,18.62,18.61,18.61,800.0,13.9877,13.9877,13.9802,13.9802,800.0
2005-11-28 12:25:00,18.62,18.64,18.62,18.64,1600.0,13.9877,14.0027,13.9877,14.0027,1600.0
2005-11-28 12:30:00,18.66,18.66,18.66,18.66,400.0,14.0177,14.0177,14.0177,14.0177,400.0
2005-11-28 12:35:00,18.66,18.67,18.66,18.67,2200.0,14.0177,14.0253,14.0177,14.0253,2200.0
2005-11-28 12:40:00,18.67,18.68,18.67,18.68,2000.0,14.0253,14.0328,14.0253,14.0328,2000.0
2005-11-28 12:45:00,18.68,18.68,18.64,18.64,6600.0,14.0328,14.0328,14.0027,14.0027,6600.0
2005-11-28 12:50:00,18.64,18.64,18.63,18.63,2200.0,14.0027,14.0027,13.9952,13.9952,2200.0
2005-11-28 12:55:00,18.63,18.63,18.61,18.61,1400.0,13.9952,13.9952,13.9802,13.9802,1400.0
2005-11-28 13:00:00,18.61,18.61,18.61,18.61,1800.0,13.9802,13.9802,13.9802,13.9802,1800.0
2005-11-28 13:05:00,18.61,18.63,18.61,18.63,2000.0,13.9802,13.9952,13.9802,13.9952,2000.0
2005-11-28 13:10:00,18.63,18.63,18.63,18.63,400.0,13.9952,13.9952,13.9952,13.9952,400.0
2005-11-28 13:15:00,18.63,18.67,18.63,18.66,3600.0,13.9952,14.0253,13.9952,14.0177,3600.0
2005-11-28 13:20:00,18.67,18.68,18.67,18.68,4400.0,14.0253,14.0328,14.0253,14.0328,4400.0
2005-11-28 13:25:00,18.68,18.71,18.68,18.71,3400.0,14.0328,14.0553,14.0328,14.0553,3400.0
2005-11-28 13:30:00,18.71,18.71,18.71,18.71,0.0,14.0553,14.0553,14.0553,14.0553,0.0
2005-11-28 13:35:00,18.68,18.68,18.67,18.67,4000.0,14.0328,14.0328,14.0253,14.0253,4000.0
2005-11-28 13:40:00,18.68,18.68,18.68,18.68,200.0,14.0328,14.0328,14.0328,14.0328,200.0
2005-11-28 13:45:00,18.7,18.71,18.7,18.7,1600.0,14.0478,14.0553,14.0478,14.0478,1600.0
2005-11-28 13:50:00,18.71,18.71,18.71,18.71,1600.0,14.0553,14.0553,14.0553,14.0553,1600.0
2005-11-28 13:55:00,18.71,18.71,18.71,18.71,2600.0,14.0553,14.0553,14.0553,14.0553,2600.0
2005-11-28 14:00:00,18.71,18.72,18.71,18.71,4800.0,14.0553,14.0628,14.0553,14.0553,4800.0
2005-11-28 14:05:00,18.71,18.72,18.71,18.72,2400.0,14.0553,14.0628,14.0553,14.0628,2400.0
2005-11-28 14:10:00,18.71,18.71,18.71,18.71,600.0,14.0553,14.0553,14.0553,14.0553,600.0
2005-11-28 14:15:00,18.72,18.72,18.65,18.65,4200.0,14.0628,14.0628,14.0102,14.0102,4200.0
2005-11-28 14:20:00,18.65,18.65,18.65,18.65,2800.0,14.0102,14.0102,14.0102,14.0102,2800.0
2005-11-28 14:25:00,18.65,18.65,18.64,18.64,6400.0,14.0102,14.0102,14.0027,14.0027,6400.0
2005-11-28 14:30:00,18.63,18.63,18.62,18.62,3600.0,13.9952,13.9952,13.9877,13.9877,3600.0
2005-11-28 14:35:00,18.62,18.62,18.61,18.62,3000.0,13.9877,13.9877,13.9802,13.9877,3000.0
2005-11-28 14:40:00,18.62,18.62,18.62,18.62,5000.0,13.9877,13.9877,13.9877,13.9877,5000.0
2005-11-28 14:45:00,18.62,18.62,18.61,18.61,5400.0,13.9877,13.9877,13.9802,13.9802,5400.0
2005-11-28 14:50:00,18.61,18.61,18.6,18.6,2600.0,13.9802,13.9802,13.9727,13.9727,2600.0
2005-11-28 14:55:00,18.6,18.61,18.6,18.61,3400.0,13.9727,13.9802,13.9727,13.9802,3400.0
2005-11-28 15:00:00,18.61,18.61,18.6,18.6,3600.0,13.9802,13.9802,13.9727,13.9727,3600.0
2005-11-28 15:05:00,18.6,18.6,18.58,18.6,9200.0,13.9727,13.9727,13.9577,13.9727,9200.0
2005-11-28 15:10:00,18.6,18.6,18.59,18.59,1600.0,13.9727,13.9727,13.9652,13.9652,1600.0
2005-11-28 15:15:00,18.59,18.6,18.58,18.58,2400.0,13.9652,13.9727,13.9577,13.9577,2400.0
2005-11-28 15:20:00,18.58,18.6,18.58,18.59,5800.0,13.9577,13.9727,13.9577,13.9652,5800.0
2005-11-28 15:25:00,18.59,18.6,18.58,18.59,3000.0,13.9652,13.9727,13.9577,13.9652,3000.0
2005-11-28 15:30:00,18.6,18.6,18.58,18.6,4400.0,13.9727,13.9727,13.9577,13.9727,4400.0
2005-11-28 15:35:00,18.6,18.6,18.59,18.59,4200.0,13.9727,13.9727,13.9652,13.9652,4200.0
2005-11-28 15:40:00,18.58,18.59,18.57,18.59,3800.0,13.9577,13.9652,13.9501,13.9652,3800.0
2005-11-28 15:45:00,18.59,18.6,18.58,18.6,3200.0,13.9652,13.9727,13.9577,13.9727,3200.0
2005-11-28 15:50:00,18.6,18.6,18.59,18.6,2600.0,13.9727,13.9727,13.9652,13.9727,2600.0
2005-11-28 15:55:00,18.6,18.6,18.57,18.58,8000.0,13.9727,13.9727,13.9501,13.9577,8000.0
2005-11-29 09:30:00,18.55,18.63,18.55,18.62,6200.0,13.9351,13.9952,13.9351,13.9877,6200.0
2005-11-29 09:35:00,18.63,18.68,18.58,18.58,13200.0,13.9952,14.0328,13.9577,13.9577,13200.0
2005-11-29 09:40:00,18.6,18.6,18.58,18.59,3000.0,13.9727,13.9727,13.9577,13.9652,3000.0
2005-11-29 09:45:00,18.59,18.6,18.58,18.58,12600.0,13.9652,13.9727,13.9577,13.9577,12600.0
2005-11-29 09:50:00,18.58,18.6,18.58,18.6,3600.0,13.9577,13.9727,13.9577,13.9727,3600.0
2005-11-29 09:55:00,18.59,18.59,18.57,18.59,5000.0,13.9652,13.9652,13.9501,13.9652,5000.0
2005-11-29 10:00:00,18.59,18.6,18.59,18.6,4800.0,13.9652,13.9727,13.9652,13.9727,4800.0
2005-11-29 10:05:00,18.6,18.6,18.58,18.59,3600.0,13.9727,13.9727,13.9577,13.9652,3600.0
2005-11-29 10:10:00,18.58,18.58,18.53,18.53,4600.0,13.9577,13.9577,13.9201,13.9201,4600.0
2005-11-29 10:15:00,18.53,18.55,18.53,18.55,2400.0,13.9201,13.9351,13.9201,13.9351,2400.0
2005-11-29 10:20:00,18.55,18.56,18.55,18.55,3800.0,13.9351,13.9426,13.9351,13.9351,3800.0
2005-11-29 10:25:00,18.55,18.59,18.55,18.59,800.0,13.9351,13.9652,13.9351,13.9652,800.0
2005-11-29 10:30:00,18.59,18.63,18.56,18.63,4200.0,13.9652,13.9952,13.9426,13.9952,4200.0
2005-11-29 10:35:00,18.61,18.63,18.61,18.63,16000.0,13.9802,13.9952,13.9802,13.9952,16000.0
2005-11-29 10:40:00,18.63,18.63,18.57,18.57,7800.0,13.9952,13.9952,13.9501,13.9501,7800.0
2005-11-29 10:45:00,18.6,18.6,18.59,18.6,800.0,13.9727,13.9727,13.9652,13.9727,800.0
2005-11-29 10:50:00,18.58,18.6,18.58,18.6,600.0,13.9577,13.9727,13.9577,13.9727,600.0
2005-11-29 10:55:00,18.59,18.61,18.59,18.61,8600.0,13.9652,13.9802,13.9652,13.9802,8600.0
2005-11-29 11:00:00,18.61,18.61,18.61,18.61,6800.0,13.9802,13.9802,13.9802,13.9802,6800.0
2005-11-29 11:05:00,18.61,18.61,18.6,18.61,4800.0,13.9802,13.9802,13.9727,13.9802,4800.0
2005-11-29 11:10:00,18.61,18.61,18.61,18.61,4200.0,13.9802,13.9802,13.9802,13.9802,4200.0
2005-11-29 11:15:00,18.61,18.62,18.61,18.62,1600.0,13.9802,13.9877,13.9802,13.9877,1600.0
2005-11-29 11:20:00,18.62,18.65,18.62,18.65,4000.0,13.9877,14.0102,13.9877,14.0102,4000.0
2005-11-29 11:25:00,18.65,18.67,18.65,18.67,1600.0,14.0102,14.0253,14.0102,14.0253,1600.0
2005-11-29 11:30:00,18.67,18.71,18.67,18.71,2800.0,14.0253,14.0553,14.0253,14.0553,2800.0
2005-11-29 11:35:00,18.71,18.73,18.7,18.71,1600.0,14.0553,14.0703,14.0478,14.0553,1600.0
2005-11-29 11:40:00,18.71,18.71,18.71,18.71,1200.0,14.0553,14.0553,14.0553,14.0553,1200.0
2005-11-29 11:45:00,18.71,18.73,18.71,18.73,4200.0,14.0553,14.0703,14.0553,14.0703,4200.0
2005-11-29 11:50:00,18.72,18.72,18.72,18.72,1600.0,14.0628,14.0628,14.0628,14.0628,1600.0
2005-11-29 11:55:00,18.72,18.73,18.72,18.72,2600.0,14.0628,14.0703,14.0628,14.0628,2600.0
2005-11-29 12:00:00,18.72,18.72,18.72,18.72,1600.0,14.0628,14.0628,14.0628,14.0628,1600.0
2005-11-29 12:05:00,18.72,18.72,18.71,18.71,5800.0,14.0628,14.0628,14.0553,14.0553,5800.0
2005-11-29 12:10:00,18.72,18.72,18.71,18.71,600.0,14.0628,14.0628,14.0553,14.0553,600.0
2005-11-29 12:15:00,18.7,18.7,18.7,18.7,5600.0,14.0478,14.0478,14.0478,14.0478,5600.0
2005-11-29 12:20:00,18.7,18.7,18.7,18.7,5000.0,14.0478,14.0478,14.0478,14.0478,5000.0
2005-11-29 12:25:00,18.7,18.7,18.7,18.7,1200.0,14.0478,14.0478,14.0478,14.0478,1200.0
2005-11-29 12:30:00,18.7,18.7,18.67,18.67,2200.0,14.0478,14.0478,14.0253,14.0253,2200.0
2005-11-29 12:35:00,18.67,18.68,18.67,18.67,2400.0,14.0253,14.0328,14.0253,14.0253,2400.0
2005-11-29 12:40:00,18.67,18.67,18.67,18.67,3800.0,14.0253,14.0253,14.0253,14.0253,3800.0
2005-11-29 12:45:00,18.67,18.67,18.64,18.64,3800.0,14.0253,14.0253,14.0027,14.0027,3800.0
2005-11-29 12:50:00,18.65,18.65,18.64,18.64,400.0,14.0102,14.0102,14.0027,14.0027,400.0
2005-11-29 12:55:00,18.64,18.64,18.63,18.63,1600.0,14.0027,14.0027,13.9952,13.9952,1600.0
2005-11-29 13:00:00,18.64,18.64,18.64,18.64,200.0,14.0027,14.0027,14.0027,14.0027,200.0
2005-11-29 13:05:00,18.64,18.65,18.64,18.65,1800.0,14.0027,14.0102,14.0027,14.0102,1800.0
2005-11-29 13:10:00,18.64,18.65,18.64,18.64,2200.0,14.0027,14.0102,14.0027,14.0027,2200.0
2005-11-29 13:15:00,18.63,18.63,18.62,18.63,1400.0,13.9952,13.9952,13.9877,13.9952,1400.0
2005-11-29 13:20:00,18.62,18.63,18.5,18.53,41200.0,13.9877,13.9952,13.8976,13.9201,41200.0
2005-11-29 13:25:00,18.53,18.58,18.51,18.52,14200.0,13.9201,13.9577,13.9051,13.9126,14200.0
2005-11-29 13:30:00,18.51,18.52,18.5,18.52,13600.0,13.9051,13.9126,13.8976,13.9126,13600.0
2005-11-29 13:35:00,18.51,18.52,18.5,18.5,8400.0,13.9051,13.9126,13.8976,13.8976,8400.0
2005-11-29 13:40:00,18.5,18.52,18.5,18.52,9600.0,13.8976,13.9126,13.8976,13.9126,9600.0
2005-11-29 13:45:00,18.52,18.52,18.5,18.5,4000.0,13.9126,13.9126,13.8976,13.8976,4000.0
2005-11-29 13:50:00,18.52,18.52,18.48,18.5,10000.0,13.9126,13.9126,13.8825,13.8976,10000.0
2005-11-29 13:55:00,18.5,18.59,18.5,18.59,24000.0,13.8976,13.9652,13.8976,13.9652,24000.0
2005-11-29 14:00:00,18.59,18.6,18.58,18.6,5800.0,13.9652,13.9727,13.9577,13.9727,5800.0
2005-11-29 14:05:00,18.6,18.6,18.6,18.6,3600.0,13.9727,13.9727,13.9727,13.9727,3600.0
2005-11-29 14:10:00,18.6,18.6,18.6,18.6,3200.0,13.9727,13.9727,13.9727,13.9727,3200.0
2005-11-29 14:15:00,18.61,18.64,18.61,18.64,2600.0,13.9802,14.0027,13.9802,14.0027,2600.0
2005-11-29 14:20:00,18.66,18.7,18.66,18.7,9600.0,14.0177,14.0478,14.0177,14.0478,9600.0
2005-11-29 14:25:00,18.7,18.71,18.7,18.71,4200.0,14.0478,14.0553,14.0478,14.0553,4200.0
2005-11-29 14:30:00,18.71,18.71,18.71,18.71,4600.0,14.0553,14.0553,14.0553,14.0553,4600.0
2005-11-29 14:35:00,18.71,18.72,18.71,18.72,10200.0,14.0553,14.0628,14.0553,14.0628,10200.0
2005-11-29 14:40:00,18.72,18.73,18.72,18.72,5000.0,14.0628,14.0703,14.0628,14.0628,5000.0
2005-11-29 14:45:00,18.72,18.75,18.72,18.75,5600.0,14.0628,14.0854,14.0628,14.0854,5600.0
2005-11-29 14:50:00,18.75,18.76,18.75,18.75,5600.0,14.0854,14.0929,14.0854,14.0854,5600.0
2005-11-29 14:55:00,18.75,18.75,18.75,18.75,1000.0,14.0854,14.0854,14.0854,14.0854,1000.0
2005-11-29 15:00:00,18.75,18.75,18.74,18.74,1800.0,14.0854,14.0854,14.0778,14.0778,1800.0
2005-11-29 15:05:00,18.73,18.73,18.66,18.67,8000.0,14.0703,14.0703,14.0177,14.0253,8000.0
2005-11-29 15:10:00,18.67,18.67,18.57,18.59,16800.0,14.0253,14.0253,13.9501,13.9652,16800.0
2005-11-29 15:15:00,18.59,18.63,18.59,18.63,15800.0,13.9652,13.9952,13.9652,13.9952,15800.0
2005-11-29 15:20:00,18.63,18.63,18.6,18.6,7600.0,13.9952,13.9952,13.9727,13.9727,7600.0
2005-11-29 15:25:00,18.6,18.6,18.6,18.6,9000.0,13.9727,13.9727,13.9727,13.9727,9000.0
2005-11-29 15:30:00,18.6,18.61,18.6,18.6,10200.0,13.9727,13.9802,13.9727,13.9727,10200.0
2005-11-29 15:35:00,18.6,18.6,18.58,18.58,3800.0,13.9727,13.9727,13.9577,13.9577,3800.0
2005-11-29 15:40:00,18.6,18.61,18.6,18.61,8800.0,13.9727,13.9802,13.9727,13.9802,8800.0
2005-11-29 15:45:00,18.61,18.61,18.58,18.59,9400.0,13.9802,13.9802,13.9577,13.9652,9400.0
2005-11-29 15:50:00,18.59,18.59,18.58,18.59,7000.0,13.9652,13.9652,13.9577,13.9652,7000.0
2005-11-29 15:55:00,18.6,18.6,18.59,18.6,9200.0,13.9727,13.9727,13.9652,13.9727,9200.0
2005-11-30 09:30:00,18.63,18.63,18.63,18.63,800.0,13.9952,13.9952,13.9952,13.9952,800.0
2005-11-30 09:35:00,18.63,18.75,18.63,18.75,4000.0,13.9952,14.0854,13.9952,14.0854,4000.0
2005-11-30 09:40:00,18.77,18.78,18.76,18.78,5000.0,14.1004,14.1079,14.0929,14.1079,5000.0
2005-11-30 09:45:00,18.78,18.78,18.76,18.76,1200.0,14.1079,14.1079,14.0929,14.0929,1200.0
2005-11-30 09:50:00,18.72,18.74,18.72,18.74,3400.0,14.0628,14.0778,14.0628,14.0778,3400.0
2005-11-30 09:55:00,18.74,18.74,18.74,18.74,0.0,14.0778,14.0778,14.0778,14.0778,0.0
2005-11-30 10:00:00,18.7,18.7,18.7,18.7,200.0,14.0478,14.0478,14.0478,14.0478,200.0
2005-11-30 10:05:00,18.65,18.65,18.63,18.65,3000.0,14.0102,14.0102,13.9952,14.0102,3000.0
2005-11-30 10:10:00,18.65,18.65,18.65,18.65,0.0,14.0102,14.0102,14.0102,14.0102,0.0
2005-11-30 10:15:00,18.67,18.67,18.67,18.67,600.0,14.0253,14.0253,14.0253,14.0253,600.0
2005-11-30 10:20:00,18.67,18.68,18.67,18.67,1800.0,14.0253,14.0328,14.0253,14.0253,1800.0
2005-11-30 10:25:00,18.68,18.68,18.65,18.65,2400.0,14.0328,14.0328,14.0102,14.0102,2400.0
2005-11-30 10:30:00,18.64,18.67,18.64,18.66,7800.0,14.0027,14.0253,14.0027,14.0177,7800.0
2005-11-30 10:35:00,18.67,18.68,18.67,18.67,4200.0,14.0253,14.0328,14.0253,14.0253,4200.0
2005-11-30 10:40:00,18.67,18.67,18.67,18.67,2400.0,14.0253,14.0253,14.0253,14.0253,2400.0
2005-11-30 10:45:00,18.66,18.66,18.66,18.66,1200.0,14.0177,14.0177,14.0177,14.0177,1200.0
2005-11-30 10:50:00,18.66,18.66,18.66,18.66,800.0,14.0177,14.0177,14.0177,14.0177,800.0
2005-11-30 10:55:00,18.66,18.66,18.66,18.66,1200.0,14.0177,14.0177,14.0177,14.0177,1200.0
2005-11-30 11:00:00,18.66,18.66,18.66,18.66,1400.0,14.0177,14.0177,14.0177,14.0177,1400.0
2005-11-30 11:05:00,18.66,18.66,18.66,18.66,1000.0,14.0177,14.0177,14.0177,14.0177,1000.0
2005-11-30 11:10:00,18.66,18.67,18.66,18.67,800.0,14.0177,14.0253,14.0177,14.0253,800.0
2005-11-30 11:15:00,18.66,18.67,18.66,18.66,4400.0,14.0177,14.0253,14.0177,14.0177,4400.0
2005-11-30 11:20:00,18.65,18.65,18.65,18.65,200.0,14.0102,14.0102,14.0102,14.0102,200.0
2005-11-30 11:25:00,18.64,18.65,18.64,18.65,1000.0,14.0027,14.0102,14.0027,14.0102,1000.0
2005-11-30 11:30:00,18.65,18.65,18.62,18.62,1600.0,14.0102,14.0102,13.9877,13.9877,1600.0
2005-11-30 11:35:00,18.63,18.63,18.6,18.6,800.0,13.9952,13.9952,13.9727,13.9727,800.0
2005-11-30 11:40:00,18.57,18.57,18.57,18.57,600.0,13.9501,13.9501,13.9501,13.9501,600.0
2005-11-30 11:45:00,18.53,18.53,18.53,18.53,200.0,13.9201,13.9201,13.9201,13.9201,200.0
2005-11-30 11:50:00,18.54,18.54,18.51,18.54,4000.0,13.9276,13.9276,13.9051,13.9276,4000.0
2005-11-30 11:55:00,18.51,18.54,18.51,18.54,2200.0,13.9051,13.9276,13.9051,13.9276,2200.0
2005-11-30 12:00:00,18.52,18.52,18.52,18.52,2000.0,13.9126,13.9126,13.9126,13.9126,2000.0
2005-11-30 12:05:00,18.52,18.52,18.52,18.52,200.0,13.9126,13.9126,13.9126,13.9126,200.0
2005-11-30 12:10:00,18.52,18.55,18.52,18.53,4600.0,13.9126,13.9351,13.9126,13.9201,4600.0
2005-11-30 12:15:00,18.52,18.53,18.52,18.52,2000.0,13.9126,13.9201,13.9126,13.9126,2000.0
2005-11-30 12:20:00,18.5,18.5,18.5,18.5,600.0,13.8976,13.8976,13.8976,13.8976,600.0
2005-11-30 12:25:00,18.49,18.49,18.48,18.48,800.0,13.89,13.89,13.8825,13.8825,800.0
2005-11-30 12:30:00,18.47,18.5,18.47,18.5,1000.0,13.875,13.8976,13.875,13.8976,1000.0
2005-11-30 12:35:00,18.5,18.5,18.5,18.5,200.0,13.8976,13.8976,13.8976,13.8976,200.0
2005-11-30 12:40:00,18.5,18.5,18.5,18.5,200.0,13.8976,13.8976,13.8976,13.8976,200.0
2005-11-30 12:45:00,18.5,18.5,18.5,18.5,1000.0,13.8976,13.8976,13.8976,13.8976,1000.0
2005-11-30 12:50:00,18.52,18.53,18.52,18.52,3000.0,13.9126,13.9201,13.9126,13.9126,3000.0
2005-11-30 12:55:00,18.54,18.55,18.53,18.53,3400.0,13.9276,13.9351,13.9201,13.9201,3400.0
2005-11-30 13:00:00,18.54,18.54,18.53,18.53,1400.0,13.9276,13.9276,13.9201,13.9201,1400.0
2005-11-30 13:05:00,18.54,18.54,18.52,18.53,3800.0,13.9276,13.9276,13.9126,13.9201,3800.0
2005-11-30 13:10:00,18.53,18.53,18.52,18.53,2200.0,13.9201,13.9201,13.9126,13.9201,2200.0
2005-11-30 13:15:00,18.52,18.52,18.52,18.52,400.0,13.9126,13.9126,13.9126,13.9126,400.0
2005-11-30 13:20:00,18.5,18.51,18.5,18.51,1600.0,13.8976,13.9051,13.8976,13.9051,1600.0
2005-11-30 13:25:00,18.5,18.5,18.49,18.49,1400.0,13.8976,13.8976,13.89,13.89,1400.0
2005-11-30 13:30:00,18.49,18.49,18.47,18.47,2800.0,13.89,13.89,13.875,13.875,2800.0
2005-11-30 13:35:00,18.47,18.49,18.46,18.49,10400.0,13.875,13.89,13.8675,13.89,10400.0
2005-11-30 13:40:00,18.5,18.51,18.47,18.47,2600.0,13.8976,13.9051,13.875,13.875,2600.0
2005-11-30 13:45:00,18.47,18.49,18.47,18.48,1200.0,13.875,13.89,13.875,13.8825,1200.0
2005-11-30 13:50:00,18.48,18.48,18.48,18.48,0.0,13.8825,13.8825,13.8825,13.8825,0.0
2005-11-30 13:55:00,18.46,18.46,18.43,18.45,1200.0,13.8675,13.8675,13.845,13.86,1200.0
2005-11-30 14:00:00,18.46,18.48,18.46,18.48,5000.0,13.8675,13.8825,13.8675,13.8825,5000.0
2005-11-30 14:05:00,18.48,18.48,18.47,18.48,1200.0,13.8825,13.8825,13.875,13.8825,1200.0
2005-11-30 14:10:00,18.49,18.49,18.47,18.48,2600.0,13.89,13.89,13.875,13.8825,2600.0
2005-11-30 14:15:00,18.46,18.46,18.43,18.44,3200.0,13.8675,13.8675,13.845,13.8525,3200.0
2005-11-30 14:20:00,18.43,18.43,18.43,18.43,4600.0,13.845,13.845,13.845,13.845,4600.0
2005-11-30 14:25:00,18.43,18.46,18.43,18.46,6800.0,13.845,13.8675,13.845,13.8675,6800.0
2005-11-30 14:30:00,18.45,18.46,18.45,18.46,1000.0,13.86,13.8675,13.86,13.8675,1000.0
2005-11-30 14:35:00,18.46,18.49,18.46,18.48,7200.0,13.8675,13.89,13.8675,13.8825,7200.0
2005-11-30 14:40:00,18.48,18.48,18.46,18.46,3400.0,13.8825,13.8825,13.8675,13.8675,3400.0
2005-11-30 14:45:00,18.46,18.46,18.45,18.45,2200.0,13.8675,13.8675,13.86,13.86,2200.0
2005-11-30 14:50:00,18.46,18.46,18.45,18.45,2000.0,13.8675,13.8675,13.86,13.86,2000.0
2005-11-30 14:55:00,18.43,18.45,18.43,18.44,2800.0,13.845,13.86,13.845,13.8525,2800.0
2005-11-30 15:00:00,18.44,18.45,18.44,18.45,101200.0,13.8525,13.86,13.8525,13.86,101200.0
2005-11-30 15:05:00,18.43,18.43,18.43,18.43,11000.0,13.845,13.845,13.845,13.845,11000.0
2005-11-30 15:10:00,18.43,18.43,18.42,18.43,7600.0,13.845,13.845,13.8375,13.845,7600.0
2005-11-30 15:15:00,18.43,18.43,18.42,18.43,5800.0,13.845,13.845,13.8375,13.845,5800.0
2005-11-30 15:20:00,18.41,18.41,18.41,18.41,800.0,13.8299,13.8299,13.8299,13.8299,800.0
2005-11-30 15:25:00,18.41,18.41,18.39,18.4,3600.0,13.8299,13.8299,13.8149,13.8224,3600.0
2005-11-30 15:30:00,18.4,18.4,18.39,18.39,2400.0,13.8224,13.8224,13.8149,13.8149,2400.0
2005-11-30 15:35:00,18.39,18.39,18.39,18.39,2400.0,13.8149,13.8149,13.8149,13.8149,2400.0
2005-11-30 15:40:00,18.37,18.37,18.34,18.34,6200.0,13.7999,13.7999,13.7774,13.7774,6200.0
2005-11-30 15:45:00,18.36,18.36,18.36,18.36,2200.0,13.7924,13.7924,13.7924,13.7924,2200.0
2005-11-30 15:50:00,18.36,18.36,18.34,18.35,5000.0,13.7924,13.7924,13.7774,13.7849,5000.0
2005-11-30 15:55:00,18.35,18.36,18.35,18.35,9400.0,13.7849,13.7924,13.7849,13.7849,9400.0
2005-12-01 09:30:00,18.5,18.6,18.5,18.6,10600.0,13.8976,13.9727,13.8976,13.9727,10600.0
2005-12-01 09:35:00,18.6,18.6,18.59,18.59,18200.0,13.9727,13.9727,13.9652,13.9652,18200.0
2005-12-01 09:40:00,18.6,18.6,18.59,18.6,3400.0,13.9727,13.9727,13.9652,13.9727,3400.0
2005-12-01 09:45:00,18.59,18.63,18.59,18.63,89200.0,13.9652,13.9952,13.9652,13.9952,89200.0
2005-12-01 09:50:00,18.61,18.68,18.61,18.68,13000.0,13.9802,14.0328,13.9802,14.0328,13000.0
2005-12-01 09:55:00,18.68,18.68,18.63,18.63,12000.0,14.0328,14.0328,13.9952,13.9952,12000.0
2005-12-01 10:00:00,18.61,18.65,18.61,18.65,8000.0,13.9802,14.0102,13.9802,14.0102,8000.0
2005-12-01 10:05:00,18.61,18.61,18.6,18.6,4200.0,13.9802,13.9802,13.9727,13.9727,4200.0
2005-12-01 10:10:00,18.6,18.6,18.54,18.55,17200.0,13.9727,13.9727,13.9276,13.9351,17200.0
2005-12-01 10:15:00,18.56,18.58,18.56,18.58,32800.0,13.9426,13.9577,13.9426,13.9577,32800.0
2005-12-01 10:20:00,18.58,18.61,18.58,18.61,17800.0,13.9577,13.9802,13.9577,13.9802,17800.0
2005-12-01 10:25:00,18.61,18.61,18.59,18.59,10400.0,13.9802,13.9802,13.9652,13.9652,10400.0
2005-12-01 10:30:00,18.59,18.6,18.59,18.6,13200.0,13.9652,13.9727,13.9652,13.9727,13200.0
2005-12-01 10:35:00,18.6,18.6,18.59,18.59,5600.0,13.9727,13.9727,13.9652,13.9652,5600.0
2005-12-01 10:40:00,18.6,18.6,18.58,18.59,7800.0,13.9727,13.9727,13.9577,13.9652,7800.0
2005-12-01 10:45:00,18.59,18.64,18.59,18.64,14800.0,13.9652,14.0027,13.9652,14.0027,14800.0
2005-12-01 10:50:00,18.64,18.65,18.64,18.65,3200.0,14.0027,14.0102,14.0027,14.0102,3200.0
2005-12-01 10:55:00,18.64,18.65,18.64,18.65,2000.0,14.0027,14.0102,14.0027,14.0102,2000.0
2005-12-01 11:00:00,18.64,18.64,18.64,18.64,1200.0,14.0027,14.0027,14.0027,14.0027,1200.0
2005-12-01 11:05:00,18.64,18.64,18.63,18.63,3400.0,14.0027,14.0027,13.9952,13.9952,3400.0
2005-12-01 11:10:00,18.63,18.63,18.61,18.61,3400.0,13.9952,13.9952,13.9802,13.9802,3400.0
2005-12-01 11:15:00,18.61,18.63,18.61,18.63,7600.0,13.9802,13.9952,13.9802,13.9952,7600.0
2005-12-01 11:20:00,18.63,18.64,18.63,18.64,3400.0,13.9952,14.0027,13.9952,14.0027,3400.0
2005-12-01 11:25:00,18.64,18.64,18.62,18.63,43200.0,14.0027,14.0027,13.9877,13.9952,43200.0
2005-12-01 11:30:00,18.63,18.63,18.62,18.62,14000.0,13.9952,13.9952,13.9877,13.9877,14000.0
2005-12-01 11:35:00,18.61,18.61,18.61,18.61,6800.0,13.9802,13.9802,13.9802,13.9802,6800.0
2005-12-01 11:40:00,18.61,18.61,18.6,18.6,1800.0,13.9802,13.9802,13.9727,13.9727,1800.0
2005-12-01 11:45:00,18.6,18.6,18.59,18.59,3000.0,13.9727,13.9727,13.9652,13.9652,3000.0
2005-12-01 11:50:00,18.59,18.59,18.57,18.58,2000.0,13.9652,13.9652,13.9501,13.9577,2000.0
2005-12-01 11:55:00,18.58,18.58,18.57,18.58,1200.0,13.9577,13.9577,13.9501,13.9577,1200.0
2005-12-01 12:00:00,18.57,18.57,18.57,18.57,2600.0,13.9501,13.9501,13.9501,13.9501,2600.0
2005-12-01 12:05:00,18.57,18.57,18.57,18.57,9400.0,13.9501,13.9501,13.9501,13.9501,9400.0
2005-12-01 12:10:00,18.57,18.57,18.57,18.57,9200.0,13.9501,13.9501,13.9501,13.9501,9200.0
2005-12-01 12:15:00,18.57,18.57,18.56,18.57,3800.0,13.9501,13.9501,13.9426,13.9501,3800.0
2005-12-01 12:20:00,18.56,18.56,18.56,18.56,12600.0,13.9426,13.9426,13.9426,13.9426,12600.0
2005-12-01 12:25:00,18.56,18.56,18.56,18.56,3800.0,13.9426,13.9426,13.9426,13.9426,3800.0
2005-12-01 12:30:00,18.56,18.56,18.56,18.56,3200.0,13.9426,13.9426,13.9426,13.9426,3200.0
2005-12-01 12:35:00,18.56,18.56,18.56,18.56,6600.0,13.9426,13.9426,13.9426,13.9426,6600.0
2005-12-01 12:40:00,18.56,18.56,18.56,18.56,5000.0,13.9426,13.9426,13.9426,13.9426,5000.0
2005-12-01 12:45:00,18.56,18.56,18.56,18.56,2000.0,13.9426,13.9426,13.9426,13.9426,2000.0
2005-12-01 12:50:00,18.56,18.56,18.56,18.56,5200.0,13.9426,13.9426,13.9426,13.9426,5200.0
2005-12-01 12:55:00,18.56,18.56,18.55,18.56,5400.0,13.9426,13.9426,13.9351,13.9426,5400.0
2005-12-01 13:00:00,18.56,18.56,18.56,18.56,9400.0,13.9426,13.9426,13.9426,13.9426,9400.0
2005-12-01 13:05:00,18.56,18.59,18.56,18.58,7800.0,13.9426,13.9652,13.9426,13.9577,7800.0
2005-12-01 13:10:00,18.59,18.59,18.58,18.58,8000.0,13.9652,13.9652,13.9577,13.9577,8000.0
2005-12-01 13:15:00,18.58,18.58,18.57,18.57,6200.0,13.9577,13.9577,13.9501,13.9501,6200.0
2005-12-01 13:20:00,18.58,18.58,18.56,18.57,5600.0,13.9577,13.9577,13.9426,13.9501,5600.0
2005-12-01 13:25:00,18.57,18.59,18.57,18.59,5000.0,13.9501,13.9652,13.9501,13.9652,5000.0
2005-12-01 13:30:00,18.59,18.59,18.58,18.59,5800.0,13.9652,13.9652,13.9577,13.9652,5800.0
2005-12-01 13:35:00,18.59,18.62,18.59,18.61,8200.0,13.9652,13.9877,13.9652,13.9802,8200.0
2005-12-01 13:40:00,18.61,18.61,18.61,18.61,3200.0,13.9802,13.9802,13.9802,13.9802,3200.0
2005-12-01 13:45:00,18.6,18.6,18.6,18.6,3400.0,13.9727,13.9727,13.9727,13.9727,3400.0
2005-12-01 13:50:00,18.61,18.61,18.61,18.61,11200.0,13.9802,13.9802,13.9802,13.9802,11200.0
2005-12-01 13:55:00,18.6,18.61,18.6,18.61,6800.0,13.9727,13.9802,13.9727,13.9802,6800.0
2005-12-01 14:00:00,18.61,18.61,18.61,18.61,6200.0,13.9802,13.9802,13.9802,13.9802,6200.0
2005-12-01 14:05:00,18.61,18.61,18.61,18.61,13000.0,13.9802,13.9802,13.9802,13.9802,13000.0
2005-12-01 14:10:00,18.61,18.61,18.6,18.6,16200.0,13.9802,13.9802,13.9727,13.9727,16200.0
2005-12-01 14:15:00,18.6,18.61,18.6,18.61,5400.0,13.9727,13.9802,13.9727,13.9802,5400.0
2005-12-01 14:20:00,18.6,18.61,18.6,18.61,8800.0,13.9727,13.9802,13.9727,13.9802,8800.0
2005-12-01 14:25:00,18.61,18.61,18.61,18.61,13800.0,13.9802,13.9802,13.9802,13.9802,13800.0
2005-12-01 14:30:00,18.61,18.61,18.61,18.61,5200.0,13.9802,13.9802,13.9802,13.9802,5200.0
2005-12-01 14:35:00,18.61,18.61,18.61,18.61,13400.0,13.9802,13.9802,13.9802,13.9802,13400.0
2005-12-01 14:40:00,18.61,18.61,18.61,18.61,5400.0,13.9802,13.9802,13.9802,13.9802,5400.0
2005-12-01 14:45:00,18.61,18.61,18.61,18.61,6000.0,13.9802,13.9802,13.9802,13.9802,6000.0
2005-12-01 14:50:00,18.61,18.61,18.6,18.6,17200.0,13.9802,13.9802,13.9727,13.9727,17200.0
2005-12-01 14:55:00,18.6,18.6,18.6,18.6,2200.0,13.9727,13.9727,13.9727,13.9727,2200.0
2005-12-01 15:00:00,18.6,18.61,18.6,18.6,19600.0,13.9727,13.9802,13.9727,13.9727,19600.0
2005-12-01 15:05:00,18.6,18.61,18.6,18.6,26200.0,13.9727,13.9802,13.9727,13.9727,26200.0
2005-12-01 15:10:00,18.6,18.6,18.6,18.6,6800.0,13.9727,13.9727,13.9727,13.9727,6800.0
2005-12-01 15:15:00,18.6,18.6,18.59,18.59,4800.0,13.9727,13.9727,13.9652,13.9652,4800.0
2005-12-01 15:20:00,18.59,18.6,18.59,18.6,15000.0,13.9652,13.9727,13.9652,13.9727,15000.0
2005-12-01 15:25:00,18.6,18.61,18.6,18.6,16200.0,13.9727,13.9802,13.9727,13.9727,16200.0
2005-12-01 15:30:00,18.61,18.61,18.6,18.61,13800.0,13.9802,13.9802,13.9727,13.9802,13800.0
2005-12-01 15:35:00,18.62,18.62,18.61,18.61,10000.0,13.9877,13.9877,13.9802,13.9802,10000.0
2005-12-01 15:40:00,18.61,18.63,18.6,18.62,11400.0,13.9802,13.9952,13.9727,13.9877,11400.0
2005-12-01 15:45:00,18.63,18.67,18.63,18.67,26000.0,13.9952,14.0253,13.9952,14.0253,26000.0
2005-12-01 15:50:00,18.66,18.66,18.65,18.65,5400.0,14.0177,14.0177,14.0102,14.0102,5400.0
2005-12-01 15:55:00,18.66,18.69,18.66,18.69,31400.0,14.0177,14.0403,14.0177,14.0403,31400.0
2005-12-02 09:30:00,18.68,18.69,18.63,18.63,1800.0,14.0328,14.0403,13.9952,13.9952,1800.0
2005-12-02 09:35:00,18.64,18.64,18.6,18.61,55600.0,14.0027,14.0027,13.9727,13.9802,55600.0
2005-12-02 09:40:00,18.61,18.61,18.61,18.61,3400.0,13.9802,13.9802,13.9802,13.9802,3400.0
2005-12-02 09:45:00,18.65,18.65,18.65,18.65,800.0,14.0102,14.0102,14.0102,14.0102,800.0
2005-12-02 09:50:00,18.68,18.7,18.68,18.68,3200.0,14.0328,14.0478,14.0328,14.0328,3200.0
2005-12-02 09:55:00,18.68,18.68,18.66,18.68,2200.0,14.0328,14.0328,14.0177,14.0328,2200.0
2005-12-02 10:00:00,18.68,18.72,18.68,18.72,3600.0,14.0328,14.0628,14.0328,14.0628,3600.0
2005-12-02 10:05:00,18.72,18.75,18.72,18.75,4400.0,14.0628,14.0854,14.0628,14.0854,4400.0
2005-12-02 10:10:00,18.75,18.8,18.75,18.76,2200.0,14.0854,14.1229,14.0854,14.0929,2200.0
2005-12-02 10:15:00,18.77,18.78,18.77,18.78,1000.0,14.1004,14.1079,14.1004,14.1079,1000.0
2005-12-02 10:20:00,18.78,18.79,18.78,18.78,7800.0,14.1079,14.1154,14.1079,14.1079,7800.0
2005-12-02 10:25:00,18.78,18.79,18.78,18.78,3000.0,14.1079,14.1154,14.1079,14.1079,3000.0
2005-12-02 10:30:00,18.79,18.81,18.79,18.79,7800.0,14.1154,14.1304,14.1154,14.1154,7800.0
2005-12-02 10:35:00,18.78,18.79,18.77,18.77,1800.0,14.1079,14.1154,14.1004,14.1004,1800.0
2005-12-02 10:40:00,18.77,18.78,18.77,18.78,3600.0,14.1004,14.1079,14.1004,14.1079,3600.0
2005-12-02 10:45:00,18.78,18.8,18.78,18.79,4600.0,14.1079,14.1229,14.1079,14.1154,4600.0
2005-12-02 10:50:00,18.79,18.79,18.79,18.79,1000.0,14.1154,14.1154,14.1154,14.1154,1000.0
2005-12-02 10:55:00,18.78,18.79,18.78,18.78,3200.0,14.1079,14.1154,14.1079,14.1079,3200.0
2005-12-02 11:00:00,18.78,18.78,18.75,18.75,2400.0,14.1079,14.1079,14.0854,14.0854,2400.0
2005-12-02 11:05:00,18.75,18.75,18.75,18.75,200.0,14.0854,14.0854,14.0854,14.0854,200.0
2005-12-02 11:10:00,18.74,18.75,18.74,18.75,3000.0,14.0778,14.0854,14.0778,14.0854,3000.0
2005-12-02 11:15:00,18.75,18.75,18.75,18.75,3800.0,14.0854,14.0854,14.0854,14.0854,3800.0
2005-12-02 11:20:00,18.77,18.81,18.77,18.81,5800.0,14.1004,14.1304,14.1004,14.1304,5800.0
2005-12-02 11:25:00,18.81,18.82,18.81,18.82,4400.0,14.1304,14.1379,14.1304,14.1379,4400.0
2005-12-02 11:30:00,18.81,18.81,18.81,18.81,600.0,14.1304,14.1304,14.1304,14.1304,600.0
2005-12-02 11:35:00,18.81,18.81,18.81,18.81,1000.0,14.1304,14.1304,14.1304,14.1304,1000.0
2005-12-02 11:40:00,18.81,18.81,18.8,18.8,5400.0,14.1304,14.1304,14.1229,14.1229,5400.0
2005-12-02 11:45:00,18.81,18.82,18.81,18.82,5400.0,14.1304,14.1379,14.1304,14.1379,5400.0
2005-12-02 11:50:00,18.82,18.82,18.82,18.82,800.0,14.1379,14.1379,14.1379,14.1379,800.0
2005-12-02 11:55:00,18.82,18.82,18.81,18.82,3400.0,14.1379,14.1379,14.1304,14.1379,3400.0
2005-12-02 12:00:00,18.81,18.82,18.81,18.81,5200.0,14.1304,14.1379,14.1304,14.1304,5200.0
2005-12-02 12:05:00,18.81,18.81,18.81,18.81,1200.0,14.1304,14.1304,14.1304,14.1304,1200.0
2005-12-02 12:10:00,18.81,18.81,18.81,18.81,4800.0,14.1304,14.1304,14.1304,14.1304,4800.0
2005-12-02 12:15:00,18.81,18.81,18.79,18.8,4400.0,14.1304,14.1304,14.1154,14.1229,4400.0
2005-12-02 12:20:00,18.79,18.79,18.79,18.79,200.0,14.1154,14.1154,14.1154,14.1154,200.0
2005-12-02 12:25:00,18.78,18.79,18.78,18.79,5600.0,14.1079,14.1154,14.1079,14.1154,5600.0
2005-12-02 12:30:00,18.78,18.78,18.78,18.78,1200.0,14.1079,14.1079,14.1079,14.1079,1200.0
2005-12-02 12:35:00,18.78,18.78,18.77,18.78,3000.0,14.1079,14.1079,14.1004,14.1079,3000.0
2005-12-02 12:40:00,18.78,18.78,18.77,18.77,400.0,14.1079,14.1079,14.1004,14.1004,400.0
2005-12-02 12:45:00,18.78,18.78,18.78,18.78,200.0,14.1079,14.1079,14.1079,14.1079,200.0
2005-12-02 12:50:00,18.79,18.79,18.78,18.78,5400.0,14.1154,14.1154,14.1079,14.1079,5400.0
2005-12-02 12:55:00,18.76,18.76,18.75,18.75,1400.0,14.0929,14.0929,14.0854,14.0854,1400.0
2005-12-02 13:00:00,18.75,18.75,18.75,18.75,600.0,14.0854,14.0854,14.0854,14.0854,600.0
2005-12-02 13:05:00,18.75,18.75,18.75,18.75,600.0,14.0854,14.0854,14.0854,14.0854,600.0
2005-12-02 13:10:00,18.75,18.75,18.75,18.75,0.0,14.0854,14.0854,14.0854,14.0854,0.0
2005-12-02 13:15:00,18.75,18.77,18.75,18.77,5000.0,14.0854,14.1004,14.0854,14.1004,5000.0
2005-12-02 13:20:00,18.77,18.77,18.77,18.77,2800.0,14.1004,14.1004,14.1004,14.1004,2800.0
2005-12-02 13:25:00,18.77,18.77,18.77,18.77,600.0,14.1004,14.1004,14.1004,14.1004,600.0
2005-12-02 13:30:00,18.77,18.77,18.77,18.77,4400.0,14.1004,14.1004,14.1004,14.1004,4400.0
2005-12-02 13:35:00,18.77,18.77,18.77,18.77,200.0,14.1004,14.1004,14.1004,14.1004,200.0
2005-12-02 13:40:00,18.79,18.79,18.78,18.79,3200.0,14.1154,14.1154,14.1079,14.1154,3200.0
2005-12-02 13:45:00,18.79,18.8,18.79,18.8,3600.0,14.1154,14.1229,14.1154,14.1229,3600.0
2005-12-02 13:50:00,18.8,18.82,18.8,18.81,2800.0,14.1229,14.1379,14.1229,14.1304,2800.0
2005-12-02 13:55:00,18.83,18.83,18.82,18.82,2200.0,14.1455,14.1455,14.1379,14.1379,2200.0
2005-12-02 14:00:00,18.83,18.85,18.83,18.85,4800.0,14.1455,14.1605,14.1455,14.1605,4800.0
2005-12-02 14:05:00,18.85,18.85,18.85,18.85,400.0,14.1605,14.1605,14.1605,14.1605,400.0
2005-12-02 14:10:00,18.85,18.85,18.84,18.85,3800.0,14.1605,14.1605,14.153,14.1605,3800.0
2005-12-02 14:15:00,18.85,18.85,18.85,18.85,1000.0,14.1605,14.1605,14.1605,14.1605,1000.0
2005-12-02 14:20:00,18.85,18.86,18.85,18.86,1200.0,14.1605,14.168,14.1605,14.168,1200.0
2005-12-02 14:25:00,18.86,18.88,18.86,18.87,10000.0,14.168,14.183,14.168,14.1755,10000.0
2005-12-02 14:30:00,18.86,18.87,18.86,18.87,2000.0,14.168,14.1755,14.168,14.1755,2000.0
2005-12-02 14:35:00,18.86,18.86,18.86,18.86,400.0,14.168,14.168,14.168,14.168,400.0
2005-12-02 14:40:00,18.87,18.88,18.87,18.88,2000.0,14.1755,14.183,14.1755,14.183,2000.0
2005-12-02 14:45:00,18.89,18.89,18.87,18.89,5000.0,14.1905,14.1905,14.1755,14.1905,5000.0
2005-12-02 14:50:00,18.89,18.89,18.89,18.89,6200.0,14.1905,14.1905,14.1905,14.1905,6200.0
2005-12-02 14:55:00,18.89,18.9,18.88,18.88,6000.0,14.1905,14.198,14.183,14.183,6000.0
2005-12-02 15:00:00,18.88,18.89,18.88,18.89,2200.0,14.183,14.1905,14.183,14.1905,2200.0
2005-12-02 15:05:00,18.88,18.89,18.88,18.89,9000.0,14.183,14.1905,14.183,14.1905,9000.0
2005-12-02 15:10:00,18.89,18.9,18.88,18.9,2000.0,14.1905,14.198,14.183,14.198,2000.0
2005-12-02 15:15:00,18.9,18.91,18.9,18.91,12600.0,14.198,14.2056,14.198,14.2056,12600.0
2005-12-02 15:20:00,18.92,18.93,18.92,18.93,2400.0,14.2131,14.2206,14.2131,14.2206,2400.0
2005-12-02 15:25:00,18.93,18.93,18.93,18.93,2000.0,14.2206,14.2206,14.2206,14.2206,2000.0
2005-12-02 15:30:00,18.92,18.93,18.88,18.88,28800.0,14.2131,14.2206,14.183,14.183,28800.0
2005-12-02 15:35:00,18.88,18.9,18.88,18.9,2400.0,14.183,14.198,14.183,14.198,2400.0
2005-12-02 15:40:00,18.9,18.91,18.9,18.9,2000.0,14.198,14.2056,14.198,14.198,2000.0
2005-12-02 15:45:00,18.91,18.91,18.9,18.9,2800.0,14.2056,14.2056,14.198,14.198,2800.0
2005-12-02 15:50:00,18.9,18.91,18.9,18.91,7800.0,14.198,14.2056,14.198,14.2056,7800.0
2005-12-02 15:55:00,18.91,18.91,18.9,18.91,4200.0,14.2056,14.2056,14.198,14.2056,4200.0
2005-12-05 09:30:00,18.83,18.84,18.78,18.78,5000.0,14.1455,14.153,14.1079,14.1079,5000.0
2005-12-05 09:35:00,18.78,18.78,18.75,18.75,1200.0,14.1079,14.1079,14.0854,14.0854,1200.0
2005-12-05 09:40:00,18.71,18.75,18.71,18.72,3400.0,14.0553,14.0854,14.0553,14.0628,3400.0
2005-12-05 09:45:00,18.75,18.77,18.75,18.77,9800.0,14.0854,14.1004,14.0854,14.1004,9800.0
2005-12-05 09:50:00,18.72,18.72,18.7,18.7,5400.0,14.0628,14.0628,14.0478,14.0478,5400.0
2005-12-05 09:55:00,18.66,18.68,18.66,18.66,5400.0,14.0177,14.0328,14.0177,14.0177,5400.0
2005-12-05 10:00:00,18.66,18.66,18.65,18.65,1600.0,14.0177,14.0177,14.0102,14.0102,1600.0
2005-12-05 10:05:00,18.65,18.65,18.58,18.61,8800.0,14.0102,14.0102,13.9577,13.9802,8800.0
2005-12-05 10:10:00,18.61,18.62,18.6,18.61,4400.0,13.9802,13.9877,13.9727,13.9802,4400.0
2005-12-05 10:15:00,18.6,18.61,18.59,18.59,9800.0,13.9727,13.9802,13.9652,13.9652,9800.0
2005-12-05 10:20:00,18.59,18.59,18.59,18.59,2200.0,13.9652,13.9652,13.9652,13.9652,2200.0
2005-12-05 10:25:00,18.59,18.59,18.57,18.59,4000.0,13.9652,13.9652,13.9501,13.9652,4000.0
2005-12-05 10:30:00,18.59,18.59,18.59,18.59,5000.0,13.9652,13.9652,13.9652,13.9652,5000.0
2005-12-05 10:35:00,18.6,18.62,18.6,18.62,3200.0,13.9727,13.9877,13.9727,13.9877,3200.0
2005-12-05 10:40:00,18.61,18.65,18.61,18.64,5200.0,13.9802,14.0102,13.9802,14.0027,5200.0
2005-12-05 10:45:00,18.65,18.66,18.65,18.65,1000.0,14.0102,14.0177,14.0102,14.0102,1000.0
2005-12-05 10:50:00,18.66,18.67,18.66,18.67,4200.0,14.0177,14.0253,14.0177,14.0253,4200.0
2005-12-05 10:55:00,18.66,18.66,18.66,18.66,1000.0,14.0177,14.0177,14.0177,14.0177,1000.0
2005-12-05 11:00:00,18.67,18.68,18.67,18.68,4000.0,14.0253,14.0328,14.0253,14.0328,4000.0
2005-12-05 11:05:00,18.68,18.68,18.68,18.68,1000.0,14.0328,14.0328,14.0328,14.0328,1000.0
2005-12-05 11:10:00,18.68,18.68,18.68,18.68,1600.0,14.0328,14.0328,14.0328,14.0328,1600.0
2005-12-05 11:15:00,18.68,18.68,18.68,18.68,1400.0,14.0328,14.0328,14.0328,14.0328,1400.0
2005-12-05 11:20:00,18.68,18.71,18.68,18.71,3600.0,14.0328,14.0553,14.0328,14.0553,3600.0
2005-12-05 11:25:00,18.71,18.73,18.71,18.72,1400.0,14.0553,14.0703,14.0553,14.0628,1400.0
2005-12-05 11:30:00,18.72,18.72,18.72,18.72,2000.0,14.0628,14.0628,14.0628,14.0628,2000.0
2005-12-05 11:35:00,18.72,18.72,18.72,18.72,5600.0,14.0628,14.0628,14.0628,14.0628,5600.0
2005-12-05 11:40:00,18.73,18.73,18.73,18.73,2600.0,14.0703,14.0703,14.0703,14.0703,2600.0
2005-12-05 11:45:00,18.73,18.73,18.73,18.73,3600.0,14.0703,14.0703,14.0703,14.0703,3600.0
2005-12-05 11:50:00,18.73,18.74,18.73,18.73,1600.0,14.0703,14.0778,14.0703,14.0703,1600.0
2005-12-05 11:55:00,18.73,18.73,18.73,18.73,600.0,14.0703,14.0703,14.0703,14.0703,600.0
2005-12-05 12:00:00,18.73,18.75,18.73,18.75,3200.0,14.0703,14.0854,14.0703,14.0854,3200.0
2005-12-05 12:05:00,18.75,18.75,18.74,18.75,1600.0,14.0854,14.0854,14.0778,14.0854,1600.0
2005-12-05 12:10:00,18.75,18.75,18.74,18.75,2000.0,14.0854,14.0854,14.0778,14.0854,2000.0
2005-12-05 12:15:00,18.75,18.75,18.75,18.75,1400.0,14.0854,14.0854,14.0854,14.0854,1400.0
2005-12-05 12:20:00,18.75,18.75,18.75,18.75,2000.0,14.0854,14.0854,14.0854,14.0854,2000.0
2005-12-05 12:25:00,18.75,18.75,18.75,18.75,600.0,14.0854,14.0854,14.0854,14.0854,600.0
2005-12-05 12:30:00,18.75,18.75,18.75,18.75,1200.0,14.0854,14.0854,14.0854,14.0854,1200.0
2005-12-05 12:35:00,18.75,18.77,18.75,18.77,1000.0,14.0854,14.1004,14.0854,14.1004,1000.0
2005-12-05 12:40:00,18.77,18.79,18.77,18.79,1000.0,14.1004,14.1154,14.1004,14.1154,1000.0
2005-12-05 12:45:00,18.79,18.83,18.79,18.81,3200.0,14.1154,14.1455,14.1154,14.1304,3200.0
2005-12-05 12:50:00,18.81,18.81,18.81,18.81,600.0,14.1304,14.1304,14.1304,14.1304,600.0
2005-12-05 12:55:00,18.81,18.81,18.81,18.81,1400.0,14.1304,14.1304,14.1304,14.1304,1400.0
2005-12-05 13:00:00,18.81,18.81,18.81,18.81,600.0,14.1304,14.1304,14.1304,14.1304,600.0
2005-12-05 13:05:00,18.81,18.81,18.81,18.81,0.0,14.1304,14.1304,14.1304,14.1304,0.0
2005-12-05 13:10:00,18.81,18.81,18.81,18.81,4200.0,14.1304,14.1304,14.1304,14.1304,4200.0
2005-12-05 13:15:00,18.8,18.8,18.79,18.79,1200.0,14.1229,14.1229,14.1154,14.1154,1200.0
2005-12-05 13:20:00,18.78,18.78,18.77,18.77,2200.0,14.1079,14.1079,14.1004,14.1004,2200.0
2005-12-05 13:25:00,18.77,18.77,18.77,18.77,2800.0,14.1004,14.1004,14.1004,14.1004,2800.0
2005-12-05 13:30:00,18.75,18.75,18.75,18.75,3200.0,14.0854,14.0854,14.0854,14.0854,3200.0
2005-12-05 13:35:00,18.75,18.75,18.73,18.73,1400.0,14.0854,14.0854,14.0703,14.0703,1400.0
2005-12-05 13:40:00,18.73,18.73,18.73,18.73,1000.0,14.0703,14.0703,14.0703,14.0703,1000.0
2005-12-05 13:45:00,18.73,18.73,18.73,18.73,2200.0,14.0703,14.0703,14.0703,14.0703,2200.0
2005-12-05 13:50:00,18.73,18.73,18.73,18.73,600.0,14.0703,14.0703,14.0703,14.0703,600.0
2005-12-05 13:55:00,18.73,18.73,18.72,18.72,2600.0,14.0703,14.0703,14.0628,14.0628,2600.0
2005-12-05 14:00:00,18.72,18.72,18.72,18.72,4000.0,14.0628,14.0628,14.0628,14.0628,4000.0
2005-12-05 14:05:00,18.72,18.73,18.72,18.73,1600.0,14.0628,14.0703,14.0628,14.0703,1600.0
2005-12-05 14:10:00,18.72,18.72,18.72,18.72,3200.0,14.0628,14.0628,14.0628,14.0628,3200.0
2005-12-05 14:15:00,18.72,18.72,18.72,18.72,2800.0,14.0628,14.0628,14.0628,14.0628,2800.0
2005-12-05 14:20:00,18.72,18.72,18.72,18.72,3200.0,14.0628,14.0628,14.0628,14.0628,3200.0
2005-12-05 14:25:00,18.72,18.73,18.72,18.73,1600.0,14.0628,14.0703,14.0628,14.0703,1600.0
2005-12-05 14:30:00,18.72,18.72,18.7,18.7,4200.0,14.0628,14.0628,14.0478,14.0478,4200.0
2005-12-05 14:35:00,18.71,18.72,18.7,18.72,16400.0,14.0553,14.0628,14.0478,14.0628,16400.0
2005-12-05 14:40:00,18.72,18.72,18.7,18.72,2200.0,14.0628,14.0628,14.0478,14.0628,2200.0
2005-12-05 14:45:00,18.72,18.72,18.71,18.72,1400.0,14.0628,14.0628,14.0553,14.0628,1400.0
2005-12-05 14:50:00,18.72,18.72,18.7,18.7,1200.0,14.0628,14.0628,14.0478,14.0478,1200.0
2005-12-05 14:55:00,18.71,18.71,18.71,18.71,1800.0,14.0553,14.0553,14.0553,14.0553,1800.0
2005-12-05 15:00:00,18.71,18.72,18.71,18.72,2200.0,14.0553,14.0628,14.0553,14.0628,2200.0
2005-12-05 15:05:00,18.72,18.72,18.71,18.71,5000.0,14.0628,14.0628,14.0553,14.0553,5000.0
2005-12-05 15:10:00,18.72,18.72,18.72,18.72,1600.0,14.0628,14.0628,14.0628,14.0628,1600.0
2005-12-05 15:15:00,18.71,18.72,18.71,18.72,1800.0,14.0553,14.0628,14.0553,14.0628,1800.0
2005-12-05 15:20:00,18.71,18.71,18.71,18.71,600.0,14.0553,14.0553,14.0553,14.0553,600.0
2005-12-05 15:25:00,18.71,18.71,18.7,18.71,2200.0,14.0553,14.0553,14.0478,14.0553,2200.0
2005-12-05 15:30:00,18.71,18.72,18.71,18.72,3000.0,14.0553,14.0628,14.0553,14.0628,3000.0
2005-12-05 15:35:00,18.73,18.73,18.73,18.73,4200.0,14.0703,14.0703,14.0703,14.0703,4200.0
2005-12-05 15:40:00,18.74,18.75,18.74,18.75,5600.0,14.0778,14.0854,14.0778,14.0854,5600.0
2005-12-05 15:45:00,18.74,18.75,18.74,18.75,3800.0,14.0778,14.0854,14.0778,14.0854,3800.0
2005-12-05 15:50:00,18.75,18.78,18.75,18.78,12600.0,14.0854,14.1079,14.0854,14.1079,12600.0
2005-12-05 15:55:00,18.78,18.81,18.78,18.81,22800.0,14.1079,14.1304,14.1079,14.1304,22800.0
2005-12-06 09:30:00,18.88,18.91,18.88,18.91,11200.0,14.183,14.2056,14.183,14.2056,11200.0
2005-12-06 09:35:00,18.9,18.9,18.89,18.89,1800.0,14.198,14.198,14.1905,14.1905,1800.0
2005-12-06 09:40:00,18.9,18.9,18.85,18.85,7600.0,14.198,14.198,14.1605,14.1605,7600.0
2005-12-06 09:45:00,18.85,18.85,18.85,18.85,0.0,14.1605,14.1605,14.1605,14.1605,0.0
2005-12-06 09:50:00,18.81,18.81,18.8,18.8,800.0,14.1304,14.1304,14.1229,14.1229,800.0
2005-12-06 09:55:00,18.79,18.79,18.79,18.79,200.0,14.1154,14.1154,14.1154,14.1154,200.0
2005-12-06 10:00:00,18.74,18.77,18.74,18.77,1000.0,14.0778,14.1004,14.0778,14.1004,1000.0
2005-12-06 10:05:00,18.75,18.75,18.73,18.75,10400.0,14.0854,14.0854,14.0703,14.0854,10400.0
2005-12-06 10:10:00,18.75,18.75,18.75,18.75,2000.0,14.0854,14.0854,14.0854,14.0854,2000.0
2005-12-06 10:15:00,18.75,18.75,18.73,18.75,1600.0,14.0854,14.0854,14.0703,14.0854,1600.0
2005-12-06 10:20:00,18.75,18.8,18.75,18.8,5600.0,14.0854,14.1229,14.0854,14.1229,5600.0
2005-12-06 10:25:00,18.81,18.83,18.81,18.83,600.0,14.1304,14.1455,14.1304,14.1455,600.0
2005-12-06 10:30:00,18.81,18.83,18.81,18.83,1000.0,14.1304,14.1455,14.1304,14.1455,1000.0
2005-12-06 10:35:00,18.83,18.83,18.83,18.83,400.0,14.1455,14.1455,14.1455,14.1455,400.0
2005-12-06 10:40:00,18.83,18.83,18.83,18.83,4000.0,14.1455,14.1455,14.1455,14.1455,4000.0
2005-12-06 10:45:00,18.83,18.83,18.83,18.83,1400.0,14.1455,14.1455,14.1455,14.1455,1400.0
2005-12-06 10:50:00,18.83,18.83,18.83,18.83,1600.0,14.1455,14.1455,14.1455,14.1455,1600.0
2005-12-06 10:55:00,18.83,18.84,18.83,18.84,800.0,14.1455,14.153,14.1455,14.153,800.0
2005-12-06 11:00:00,18.84,18.84,18.84,18.84,1000.0,14.153,14.153,14.153,14.153,1000.0
2005-12-06 11:05:00,18.84,18.84,18.84,18.84,0.0,14.153,14.153,14.153,14.153,0.0
2005-12-06 11:10:00,18.84,18.84,18.82,18.82,5600.0,14.153,14.153,14.1379,14.1379,5600.0
2005-12-06 11:15:00,18.84,18.84,18.82,18.82,600.0,14.153,14.153,14.1379,14.1379,600.0
2005-12-06 11:20:00,18.82,18.82,18.82,18.82,800.0,14.1379,14.1379,14.1379,14.1379,800.0
2005-12-06 11:25:00,18.82,18.82,18.82,18.82,600.0,14.1379,14.1379,14.1379,14.1379,600.0
2005-12-06 11:30:00,18.83,18.86,18.83,18.86,6400.0,14.1455,14.168,14.1455,14.168,6400.0
2005-12-06 11:35:00,18.88,18.88,18.88,18.88,2800.0,14.183,14.183,14.183,14.183,2800.0
2005-12-06 11:40:00,18.88,18.89,18.88,18.89,2600.0,14.183,14.1905,14.183,14.1905,2600.0
2005-12-06 11:45:00,18.89,18.9,18.89,18.9,2000.0,14.1905,14.198,14.1905,14.198,2000.0
2005-12-06 11:50:00,18.91,18.93,18.91,18.93,5600.0,14.2056,14.2206,14.2056,14.2206,5600.0
2005-12-06 11:55:00,18.93,18.93,18.93,18.93,0.0,14.2206,14.2206,14.2206,14.2206,0.0
2005-12-06 12:00:00,18.93,18.93,18.93,18.93,1200.0,14.2206,14.2206,14.2206,14.2206,1200.0
2005-12-06 12:05:00,18.93,18.93,18.92,18.92,6400.0,14.2206,14.2206,14.2131,14.2131,6400.0
2005-12-06 12:10:00,18.92,18.96,18.92,18.96,3000.0,14.2131,14.2431,14.2131,14.2431,3000.0
2005-12-06 12:15:00,18.96,18.96,18.96,18.96,600.0,14.2431,14.2431,14.2431,14.2431,600.0
2005-12-06 12:20:00,18.97,18.97,18.97,18.97,400.0,14.2506,14.2506,14.2506,14.2506,400.0
2005-12-06 12:25:00,18.97,18.97,18.97,18.97,200.0,14.2506,14.2506,14.2506,14.2506,200.0
2005-12-06 12:30:00,18.97,18.98,18.97,18.97,20600.0,14.2506,14.2581,14.2506,14.2506,20600.0
2005-12-06 12:35:00,18.97,18.97,18.97,18.97,800.0,14.2506,14.2506,14.2506,14.2506,800.0
2005-12-06 12:40:00,18.97,18.97,18.97,18.97,1800.0,14.2506,14.2506,14.2506,14.2506,1800.0
2005-12-06 12:45:00,18.97,18.97,18.97,18.97,600.0,14.2506,14.2506,14.2506,14.2506,600.0
2005-12-06 12:50:00,18.98,18.98,18.98,18.98,600.0,14.2581,14.2581,14.2581,14.2581,600.0
2005-12-06 12:55:00,18.97,18.97,18.97,18.97,800.0,14.2506,14.2506,14.2506,14.2506,800.0
2005-12-06 13:00:00,18.97,18.97,18.97,18.97,0.0,14.2506,14.2506,14.2506,14.2506,0.0
2005-12-06 13:05:00,18.97,18.97,18.97,18.97,0.0,14.2506,14.2506,14.2506,14.2506,0.0
2005-12-06 13:10:00,18.97,18.98,18.97,18.98,400.0,14.2506,14.2581,14.2506,14.2581,400.0
2005-12-06 13:15:00,18.98,18.98,18.98,18.98,0.0,14.2581,14.2581,14.2581,14.2581,0.0
2005-12-06 13:20:00,18.98,18.98,18.98,18.98,200.0,14.2581,14.2581,14.2581,14.2581,200.0
2005-12-06 13:25:00,18.97,18.97,18.97,18.97,800.0,14.2506,14.2506,14.2506,14.2506,800.0
2005-12-06 13:30:00,18.97,19.0,18.97,19.0,6400.0,14.2506,14.2732,14.2506,14.2732,6400.0
2005-12-06 13:35:00,19.0,19.0,19.0,19.0,8200.0,14.2732,14.2732,14.2732,14.2732,8200.0
2005-12-06 13:40:00,19.01,19.01,19.0,19.0,800.0,14.2807,14.2807,14.2732,14.2732,800.0
2005-12-06 13:45:00,19.0,19.02,19.0,19.02,800.0,14.2732,14.2882,14.2732,14.2882,800.0
2005-12-06 13:50:00,19.01,19.01,19.0,19.0,400.0,14.2807,14.2807,14.2732,14.2732,400.0
2005-12-06 13:55:00,19.01,19.02,19.01,19.02,1600.0,14.2807,14.2882,14.2807,14.2882,1600.0
2005-12-06 14:00:00,19.02,19.03,19.02,19.03,1000.0,14.2882,14.2957,14.2882,14.2957,1000.0
2005-12-06 14:05:00,19.03,19.03,19.02,19.02,2200.0,14.2957,14.2957,14.2882,14.2882,2200.0
2005-12-06 14:10:00,19.02,19.02,19.02,19.02,2400.0,14.2882,14.2882,14.2882,14.2882,2400.0
2005-12-06 14:15:00,19.02,19.05,19.02,19.05,4000.0,14.2882,14.3107,14.2882,14.3107,4000.0
2005-12-06 14:20:00,19.03,19.05,19.03,19.04,1200.0,14.2957,14.3107,14.2957,14.3032,1200.0
2005-12-06 14:25:00,19.05,19.05,19.05,19.05,1000.0,14.3107,14.3107,14.3107,14.3107,1000.0
2005-12-06 14:30:00,19.05,19.05,19.05,19.05,200.0,14.3107,14.3107,14.3107,14.3107,200.0
2005-12-06 14:35:00,19.05,19.05,19.04,19.04,3400.0,14.3107,14.3107,14.3032,14.3032,3400.0
2005-12-06 14:40:00,19.04,19.05,19.04,19.05,1200.0,14.3032,14.3107,14.3032,14.3107,1200.0
2005-12-06 14:45:00,19.04,19.04,19.04,19.04,1400.0,14.3032,14.3032,14.3032,14.3032,1400.0
2005-12-06 14:50:00,19.05,19.05,19.05,19.05,2800.0,14.3107,14.3107,14.3107,14.3107,2800.0
2005-12-06 14:55:00,19.05,19.05,19.05,19.05,1400.0,14.3107,14.3107,14.3107,14.3107,1400.0
2005-12-06 15:00:00,19.05,19.05,19.05,19.05,3600.0,14.3107,14.3107,14.3107,14.3107,3600.0
2005-12-06 15:05:00,19.05,19.05,18.98,18.98,18600.0,14.3107,14.3107,14.2581,14.2581,18600.0
2005-12-06 15:10:00,18.98,18.98,18.91,18.92,7200.0,14.2581,14.2581,14.2056,14.2131,7200.0
2005-12-06 15:15:00,18.91,18.94,18.91,18.94,12000.0,14.2056,14.2281,14.2056,14.2281,12000.0
2005-12-06 15:20:00,18.94,18.97,18.94,18.97,4800.0,14.2281,14.2506,14.2281,14.2506,4800.0
2005-12-06 15:25:00,18.97,19.0,18.95,19.0,6800.0,14.2506,14.2732,14.2356,14.2732,6800.0
2005-12-06 15:30:00,18.99,19.0,18.99,19.0,4400.0,14.2657,14.2732,14.2657,14.2732,4400.0
2005-12-06 15:35:00,19.0,19.0,18.99,18.99,5800.0,14.2732,14.2732,14.2657,14.2657,5800.0
2005-12-06 15:40:00,18.98,18.99,18.98,18.98,7400.0,14.2581,14.2657,14.2581,14.2581,7400.0
2005-12-06 15:45:00,18.95,18.96,18.94,18.96,4000.0,14.2356,14.2431,14.2281,14.2431,4000.0
2005-12-06 15:50:00,18.96,18.97,18.96,18.97,8000.0,14.2431,14.2506,14.2431,14.2506,8000.0
2005-12-06 15:55:00,18.96,18.97,18.96,18.97,9200.0,14.2431,14.2506,14.2431,14.2506,9200.0
2005-12-07 09:30:00,18.88,18.91,18.88,18.9,7800.0,14.183,14.2056,14.183,14.198,7800.0
2005-12-07 09:35:00,18.9,18.9,18.9,18.9,2400.0,14.198,14.198,14.198,14.198,2400.0
2005-12-07 09:40:00,18.9,18.91,18.88,18.9,11800.0,14.198,14.2056,14.183,14.198,11800.0
2005-12-07 09:45:00,18.86,18.86,18.84,18.84,7000.0,14.168,14.168,14.153,14.153,7000.0
2005-12-07 09:50:00,18.85,18.93,18.85,18.9,6200.0,14.1605,14.2206,14.1605,14.198,6200.0
2005-12-07 09:55:00,18.91,18.93,18.91,18.93,800.0,14.2056,14.2206,14.2056,14.2206,800.0
2005-12-07 10:00:00,18.92,18.92,18.92,18.92,800.0,14.2131,14.2131,14.2131,14.2131,800.0
2005-12-07 10:05:00,18.93,18.93,18.93,18.93,200.0,14.2206,14.2206,14.2206,14.2206,200.0
2005-12-07 10:10:00,18.94,18.95,18.93,18.95,2200.0,14.2281,14.2356,14.2206,14.2356,2200.0
2005-12-07 10:15:00,18.95,18.95,18.93,18.93,3600.0,14.2356,14.2356,14.2206,14.2206,3600.0
2005-12-07 10:20:00,18.93,18.93,18.93,18.93,200.0,14.2206,14.2206,14.2206,14.2206,200.0
2005-12-07 10:25:00,18.94,18.94,18.94,18.94,200.0,14.2281,14.2281,14.2281,14.2281,200.0
2005-12-07 10:30:00,18.98,19.0,18.98,19.0,600.0,14.2581,14.2732,14.2581,14.2732,600.0
2005-12-07 10:35:00,19.0,19.0,18.99,19.0,6400.0,14.2732,14.2732,14.2657,14.2732,6400.0
2005-12-07 10:40:00,19.0,19.0,18.99,18.99,800.0,14.2732,14.2732,14.2657,14.2657,800.0
2005-12-07 10:45:00,18.99,18.99,18.98,18.99,7200.0,14.2657,14.2657,14.2581,14.2657,7200.0
2005-12-07 10:50:00,18.98,18.98,18.96,18.96,2200.0,14.2581,14.2581,14.2431,14.2431,2200.0
2005-12-07 10:55:00,18.92,18.92,18.9,18.9,3000.0,14.2131,14.2131,14.198,14.198,3000.0
2005-12-07 11:00:00,18.91,18.92,18.9,18.92,5800.0,14.2056,14.2131,14.198,14.2131,5800.0
2005-12-07 11:05:00,18.92,18.92,18.91,18.92,3600.0,14.2131,14.2131,14.2056,14.2131,3600.0
2005-12-07 11:10:00,18.92,18.93,18.92,18.92,2000.0,14.2131,14.2206,14.2131,14.2131,2000.0
2005-12-07 11:15:00,18.93,18.93,18.9,18.9,7600.0,14.2206,14.2206,14.198,14.198,7600.0
2005-12-07 11:20:00,18.91,18.93,18.91,18.93,4400.0,14.2056,14.2206,14.2056,14.2206,4400.0
2005-12-07 11:25:00,18.93,18.98,18.93,18.95,7400.0,14.2206,14.2581,14.2206,14.2356,7400.0
2005-12-07 11:30:00,18.96,19.0,18.96,19.0,10000.0,14.2431,14.2732,14.2431,14.2732,10000.0
2005-12-07 11:35:00,19.0,19.02,19.0,19.0,9400.0,14.2732,14.2882,14.2732,14.2732,9400.0
2005-12-07 11:40:00,19.01,19.05,19.01,19.05,4000.0,14.2807,14.3107,14.2807,14.3107,4000.0
2005-12-07 11:45:00,19.05,19.09,19.05,19.08,14600.0,14.3107,14.3408,14.3107,14.3333,14600.0
2005-12-07 11:50:00,19.08,19.13,19.08,19.11,13000.0,14.3333,14.3708,14.3333,14.3558,13000.0
2005-12-07 11:55:00,19.12,19.16,19.12,19.13,10200.0,14.3633,14.3934,14.3633,14.3708,10200.0
2005-12-07 12:00:00,19.13,19.15,19.13,19.15,8600.0,14.3708,14.3858,14.3708,14.3858,8600.0
2005-12-07 12:05:00,19.14,19.15,19.13,19.14,4400.0,14.3783,14.3858,14.3708,14.3783,4400.0
2005-12-07 12:10:00,19.13,19.13,19.1,19.1,4400.0,14.3708,14.3708,14.3483,14.3483,4400.0
2005-12-07 12:15:00,19.08,19.15,19.08,19.11,24800.0,14.3333,14.3858,14.3333,14.3558,24800.0
2005-12-07 12:20:00,19.11,19.14,19.11,19.14,5400.0,14.3558,14.3783,14.3558,14.3783,5400.0
2005-12-07 12:25:00,19.14,19.14,19.14,19.14,1000.0,14.3783,14.3783,14.3783,14.3783,1000.0
2005-12-07 12:30:00,19.14,19.15,19.14,19.15,4400.0,14.3783,14.3858,14.3783,14.3858,4400.0
2005-12-07 12:35:00,19.15,19.15,19.15,19.15,0.0,14.3858,14.3858,14.3858,14.3858,0.0
2005-12-07 12:40:00,19.15,19.15,19.15,19.15,3000.0,14.3858,14.3858,14.3858,14.3858,3000.0
2005-12-07 12:45:00,19.15,19.15,19.13,19.13,7800.0,14.3858,14.3858,14.3708,14.3708,7800.0
2005-12-07 12:50:00,19.13,19.15,19.13,19.15,4200.0,14.3708,14.3858,14.3708,14.3858,4200.0
2005-12-07 12:55:00,19.15,19.15,19.15,19.15,0.0,14.3858,14.3858,14.3858,14.3858,0.0
2005-12-07 13:00:00,19.15,19.15,19.15,19.15,0.0,14.3858,14.3858,14.3858,14.3858,0.0
2005-12-07 13:05:00,19.14,19.14,19.14,19.14,200.0,14.3783,14.3783,14.3783,14.3783,200.0
2005-12-07 13:10:00,19.12,19.12,19.11,19.11,1600.0,14.3633,14.3633,14.3558,14.3558,1600.0
2005-12-07 13:15:00,19.11,19.11,19.11,19.11,2200.0,14.3558,14.3558,14.3558,14.3558,2200.0
2005-12-07 13:20:00,19.11,19.11,19.1,19.1,1200.0,14.3558,14.3558,14.3483,14.3483,1200.0
2005-12-07 13:25:00,19.08,19.08,19.07,19.07,5800.0,14.3333,14.3333,14.3257,14.3257,5800.0
2005-12-07 13:30:00,19.05,19.05,19.03,19.03,5400.0,14.3107,14.3107,14.2957,14.2957,5400.0
2005-12-07 13:35:00,19.04,19.05,19.04,19.05,13800.0,14.3032,14.3107,14.3032,14.3107,13800.0
2005-12-07 13:40:00,19.05,19.09,19.05,19.09,13400.0,14.3107,14.3408,14.3107,14.3408,13400.0
2005-12-07 13:45:00,19.09,19.11,19.09,19.1,7600.0,14.3408,14.3558,14.3408,14.3483,7600.0
2005-12-07 13:50:00,19.1,19.1,19.1,19.1,8000.0,14.3483,14.3483,14.3483,14.3483,8000.0
2005-12-07 13:55:00,19.08,19.11,19.08,19.1,12400.0,14.3333,14.3558,14.3333,14.3483,12400.0
2005-12-07 14:00:00,19.09,19.09,19.08,19.09,12600.0,14.3408,14.3408,14.3333,14.3408,12600.0
2005-12-07 14:05:00,19.1,19.13,19.1,19.13,14200.0,14.3483,14.3708,14.3483,14.3708,14200.0
2005-12-07 14:10:00,19.13,19.17,19.11,19.17,17200.0,14.3708,14.4009,14.3558,14.4009,17200.0
2005-12-07 14:15:00,19.16,19.16,19.15,19.16,5400.0,14.3934,14.3934,14.3858,14.3934,5400.0
2005-12-07 14:20:00,19.16,19.16,19.16,19.16,3200.0,14.3934,14.3934,14.3934,14.3934,3200.0
2005-12-07 14:25:00,19.16,19.16,19.15,19.15,3400.0,14.3934,14.3934,14.3858,14.3858,3400.0
2005-12-07 14:30:00,19.15,19.18,19.15,19.18,9600.0,14.3858,14.4084,14.3858,14.4084,9600.0
2005-12-07 14:35:00,19.18,19.18,19.16,19.16,5600.0,14.4084,14.4084,14.3934,14.3934,5600.0
2005-12-07 14:40:00,19.16,19.16,19.14,19.16,12200.0,14.3934,14.3934,14.3783,14.3934,12200.0
2005-12-07 14:45:00,19.15,19.16,19.15,19.15,6600.0,14.3858,14.3934,14.3858,14.3858,6600.0
2005-12-07 14:50:00,19.16,19.16,19.16,19.16,200.0,14.3934,14.3934,14.3934,14.3934,200.0
2005-12-07 14:55:00,19.15,19.16,19.15,19.15,12000.0,14.3858,14.3934,14.3858,14.3858,12000.0
2005-12-07 15:00:00,19.15,19.15,19.13,19.14,10400.0,14.3858,14.3858,14.3708,14.3783,10400.0
2005-12-07 15:05:00,19.14,19.14,19.13,19.14,10400.0,14.3783,14.3783,14.3708,14.3783,10400.0
2005-12-07 15:10:00,19.14,19.14,19.13,19.13,1800.0,14.3783,14.3783,14.3708,14.3708,1800.0
2005-12-07 15:15:00,19.13,19.13,19.1,19.1,2800.0,14.3708,14.3708,14.3483,14.3483,2800.0
2005-12-07 15:20:00,19.1,19.1,19.09,19.1,6800.0,14.3483,14.3483,14.3408,14.3483,6800.0
2005-12-07 15:25:00,19.1,19.1,19.09,19.09,4600.0,14.3483,14.3483,14.3408,14.3408,4600.0
2005-12-07 15:30:00,19.09,19.09,19.06,19.06,2400.0,14.3408,14.3408,14.3182,14.3182,2400.0
2005-12-07 15:35:00,19.06,19.06,19.05,19.05,2600.0,14.3182,14.3182,14.3107,14.3107,2600.0
2005-12-07 15:40:00,19.04,19.05,19.03,19.03,8200.0,14.3032,14.3107,14.2957,14.2957,8200.0
2005-12-07 15:45:00,19.02,19.02,19.02,19.02,2200.0,14.2882,14.2882,14.2882,14.2882,2200.0
2005-12-07 15:50:00,19.02,19.05,19.02,19.05,6200.0,14.2882,14.3107,14.2882,14.3107,6200.0
2005-12-07 15:55:00,19.04,19.05,19.04,19.04,10800.0,14.3032,14.3107,14.3032,14.3032,10800.0
2005-12-08 09:30:00,19.0,19.05,19.0,19.05,4600.0,14.2732,14.3107,14.2732,14.3107,4600.0
2005-12-08 09:35:00,19.05,19.05,19.04,19.05,2000.0,14.3107,14.3107,14.3032,14.3107,2000.0
2005-12-08 09:40:00,19.0,19.0,19.0,19.0,600.0,14.2732,14.2732,14.2732,14.2732,600.0
2005-12-08 09:45:00,19.0,19.0,18.98,18.98,1800.0,14.2732,14.2732,14.2581,14.2581,1800.0
2005-12-08 09:50:00,18.98,18.99,18.98,18.98,800.0,14.2581,14.2657,14.2581,14.2581,800.0
2005-12-08 09:55:00,18.96,18.97,18.96,18.97,1400.0,14.2431,14.2506,14.2431,14.2506,1400.0
2005-12-08 10:00:00,18.98,18.98,18.98,18.98,1000.0,14.2581,14.2581,14.2581,14.2581,1000.0
2005-12-08 10:05:00,18.97,18.98,18.97,18.98,1600.0,14.2506,14.2581,14.2506,14.2581,1600.0
2005-12-08 10:10:00,18.98,18.98,18.98,18.98,1800.0,14.2581,14.2581,14.2581,14.2581,1800.0
2005-12-08 10:15:00,18.98,18.98,18.98,18.98,0.0,14.2581,14.2581,14.2581,14.2581,0.0
2005-12-08 10:20:00,18.95,18.95,18.95,18.95,600.0,14.2356,14.2356,14.2356,14.2356,600.0
2005-12-08 10:25:00,18.94,18.94,18.94,18.94,600.0,14.2281,14.2281,14.2281,14.2281,600.0
2005-12-08 10:30:00,18.93,18.93,18.93,18.93,200.0,14.2206,14.2206,14.2206,14.2206,200.0
2005-12-08 10:35:00,18.93,18.93,18.91,18.91,2600.0,14.2206,14.2206,14.2056,14.2056,2600.0
2005-12-08 10:40:00,18.91,18.93,18.91,18.93,3800.0,14.2056,14.2206,14.2056,14.2206,3800.0
2005-12-08 10:45:00,18.93,18.95,18.93,18.95,1000.0,14.2206,14.2356,14.2206,14.2356,1000.0
2005-12-08 10:50:00,18.95,18.95,18.93,18.93,5800.0,14.2356,14.2356,14.2206,14.2206,5800.0
2005-12-08 10:55:00,18.91,18.92,18.88,18.92,18000.0,14.2056,14.2131,14.183,14.2131,18000.0
2005-12-08 11:00:00,18.92,18.93,18.92,18.93,3200.0,14.2131,14.2206,14.2131,14.2206,3200.0
2005-12-08 11:05:00,18.93,18.95,18.93,18.95,2600.0,14.2206,14.2356,14.2206,14.2356,2600.0
2005-12-08 11:10:00,18.95,18.96,18.94,18.94,800.0,14.2356,14.2431,14.2281,14.2281,800.0
2005-12-08 11:15:00,18.93,18.93,18.93,18.93,800.0,14.2206,14.2206,14.2206,14.2206,800.0
2005-12-08 11:20:00,18.93,18.93,18.93,18.93,1000.0,14.2206,14.2206,14.2206,14.2206,1000.0
2005-12-08 11:25:00,18.93,18.93,18.93,18.93,400.0,14.2206,14.2206,14.2206,14.2206,400.0
2005-12-08 11:30:00,18.93,18.95,18.93,18.95,4600.0,14.2206,14.2356,14.2206,14.2356,4600.0
2005-12-08 11:35:00,18.95,18.96,18.94,18.95,4600.0,14.2356,14.2431,14.2281,14.2356,4600.0
2005-12-08 11:40:00,18.96,18.96,18.93,18.95,800.0,14.2431,14.2431,14.2206,14.2356,800.0
2005-12-08 11:45:00,18.94,18.95,18.94,18.95,400.0,14.2281,14.2356,14.2281,14.2356,400.0
2005-12-08 11:50:00,18.95,18.95,18.94,18.94,400.0,14.2356,14.2356,14.2281,14.2281,400.0
2005-12-08 11:55:00,18.95,18.95,18.95,18.95,200.0,14.2356,14.2356,14.2356,14.2356,200.0
2005-12-08 12:00:00,18.95,18.95,18.95,18.95,1000.0,14.2356,14.2356,14.2356,14.2356,1000.0
2005-12-08 12:05:00,18.95,18.95,18.93,18.93,1200.0,14.2356,14.2356,14.2206,14.2206,1200.0
2005-12-08 12:10:00,18.93,18.94,18.93,18.94,1000.0,14.2206,14.2281,14.2206,14.2281,1000.0
2005-12-08 12:15:00,18.93,18.93,18.93,18.93,1200.0,14.2206,14.2206,14.2206,14.2206,1200.0
2005-12-08 12:20:00,18.93,18.94,18.93,18.94,1200.0,14.2206,14.2281,14.2206,14.2281,1200.0
2005-12-08 12:25:00,18.96,18.96,18.95,18.95,1400.0,14.2431,14.2431,14.2356,14.2356,1400.0
2005-12-08 12:30:00,18.94,18.94,18.94,18.94,200.0,14.2281,14.2281,14.2281,14.2281,200.0
2005-12-08 12:35:00,18.96,18.96,18.96,18.96,200.0,14.2431,14.2431,14.2431,14.2431,200.0
2005-12-08 12:40:00,18.95,18.95,18.93,18.95,2600.0,14.2356,14.2356,14.2206,14.2356,2600.0
2005-12-08 12:45:00,18.93,18.95,18.93,18.95,1400.0,14.2206,14.2356,14.2206,14.2356,1400.0
2005-12-08 12:50:00,18.95,18.96,18.95,18.96,800.0,14.2356,14.2431,14.2356,14.2431,800.0
2005-12-08 12:55:00,18.96,18.96,18.96,18.96,200.0,14.2431,14.2431,14.2431,14.2431,200.0
2005-12-08 13:00:00,18.96,18.96,18.93,18.93,800.0,14.2431,14.2431,14.2206,14.2206,800.0
2005-12-08 13:05:00,18.93,18.95,18.92,18.92,1400.0,14.2206,14.2356,14.2131,14.2131,1400.0
2005-12-08 13:10:00,18.91,18.91,18.89,18.89,1000.0,14.2056,14.2056,14.1905,14.1905,1000.0
2005-12-08 13:15:00,18.88,18.88,18.87,18.88,1000.0,14.183,14.183,14.1755,14.183,1000.0
2005-12-08 13:20:00,18.89,18.9,18.86,18.87,3600.0,14.1905,14.198,14.168,14.1755,3600.0
2005-12-08 13:25:00,18.87,18.88,18.87,18.88,400.0,14.1755,14.183,14.1755,14.183,400.0
2005-12-08 13:30:00,18.88,18.9,18.88,18.9,4000.0,14.183,14.198,14.183,14.198,4000.0
2005-12-08 13:35:00,18.89,18.89,18.84,18.84,2000.0,14.1905,14.1905,14.153,14.153,2000.0
2005-12-08 13:40:00,18.84,18.84,18.81,18.82,1800.0,14.153,14.153,14.1304,14.1379,1800.0
2005-12-08 13:45:00,18.83,18.86,18.77,18.78,14200.0,14.1455,14.168,14.1004,14.1079,14200.0
2005-12-08 13:50:00,18.77,18.77,18.75,18.77,3800.0,14.1004,14.1004,14.0854,14.1004,3800.0
2005-12-08 13:55:00,18.77,18.8,18.77,18.8,1800.0,14.1004,14.1229,14.1004,14.1229,1800.0
2005-12-08 14:00:00,18.8,18.8,18.8,18.8,600.0,14.1229,14.1229,14.1229,14.1229,600.0
2005-12-08 14:05:00,18.8,18.8,18.8,18.8,0.0,14.1229,14.1229,14.1229,14.1229,0.0
2005-12-08 14:10:00,18.8,18.8,18.76,18.79,4200.0,14.1229,14.1229,14.0929,14.1154,4200.0
2005-12-08 14:15:00,18.78,18.78,18.69,18.7,6000.0,14.1079,14.1079,14.0403,14.0478,6000.0
2005-12-08 14:20:00,18.7,18.75,18.7,18.73,7600.0,14.0478,14.0854,14.0478,14.0703,7600.0
2005-12-08 14:25:00,18.74,18.74,18.72,18.73,1400.0,14.0778,14.0778,14.0628,14.0703,1400.0
2005-12-08 14:30:00,18.72,18.73,18.72,18.73,3200.0,14.0628,14.0703,14.0628,14.0703,3200.0
2005-12-08 14:35:00,18.72,18.72,18.72,18.72,2600.0,14.0628,14.0628,14.0628,14.0628,2600.0
2005-12-08 14:40:00,18.72,18.73,18.72,18.73,5000.0,14.0628,14.0703,14.0628,14.0703,5000.0
2005-12-08 14:45:00,18.74,18.76,18.74,18.76,4800.0,14.0778,14.0929,14.0778,14.0929,4800.0
2005-12-08 14:50:00,18.76,18.76,18.74,18.74,2200.0,14.0929,14.0929,14.0778,14.0778,2200.0
2005-12-08 14:55:00,18.75,18.75,18.75,18.75,2200.0,14.0854,14.0854,14.0854,14.0854,2200.0
2005-12-08 15:00:00,18.74,18.75,18.74,18.74,6200.0,14.0778,14.0854,14.0778,14.0778,6200.0
2005-12-08 15:05:00,18.75,18.75,18.75,18.75,800.0,14.0854,14.0854,14.0854,14.0854,800.0
2005-12-08 15:10:00,18.73,18.75,18.73,18.75,2600.0,14.0703,14.0854,14.0703,14.0854,2600.0
2005-12-08 15:15:00,18.75,18.75,18.75,18.75,400.0,14.0854,14.0854,14.0854,14.0854,400.0
2005-12-08 15:20:00,18.74,18.75,18.74,18.75,2800.0,14.0778,14.0854,14.0778,14.0854,2800.0
2005-12-08 15:25:00,18.75,18.77,18.73,18.75,4600.0,14.0854,14.1004,14.0703,14.0854,4600.0
2005-12-08 15:30:00,18.75,18.78,18.75,18.78,6000.0,14.0854,14.1079,14.0854,14.1079,6000.0
2005-12-08 15:35:00,18.78,18.81,18.78,18.79,5200.0,14.1079,14.1304,14.1079,14.1154,5200.0
2005-12-08 15:40:00,18.8,18.83,18.79,18.83,4800.0,14.1229,14.1455,14.1154,14.1455,4800.0
2005-12-08 15:45:00,18.82,18.83,18.82,18.83,800.0,14.1379,14.1455,14.1379,14.1455,800.0
2005-12-08 15:50:00,18.83,18.83,18.82,18.82,2000.0,14.1455,14.1455,14.1379,14.1379,2000.0
2005-12-08 15:55:00,18.82,18.82,18.82,18.82,2400.0,14.1379,14.1379,14.1379,14.1379,2400.0
2005-12-09 09:30:00,18.82,18.82,18.8,18.8,600.0,14.1379,14.1379,14.1229,14.1229,600.0
2005-12-09 09:35:00,18.8,18.81,18.8,18.81,600.0,14.1229,14.1304,14.1229,14.1304,600.0
2005-12-09 09:40:00,18.8,18.8,18.78,18.78,600.0,14.1229,14.1229,14.1079,14.1079,600.0
2005-12-09 09:45:00,18.74,18.74,18.73,18.73,400.0,14.0778,14.0778,14.0703,14.0703,400.0
2005-12-09 09:50:00,18.73,18.73,18.73,18.73,200.0,14.0703,14.0703,14.0703,14.0703,200.0
2005-12-09 09:55:00,18.71,18.71,18.7,18.7,400.0,14.0553,14.0553,14.0478,14.0478,400.0
2005-12-09 10:00:00,18.7,18.7,18.7,18.7,0.0,14.0478,14.0478,14.0478,14.0478,0.0
2005-12-09 10:05:00,18.68,18.69,18.67,18.68,1800.0,14.0328,14.0403,14.0253,14.0328,1800.0
2005-12-09 10:10:00,18.68,18.68,18.68,18.68,40000.0,14.0328,14.0328,14.0328,14.0328,40000.0
2005-12-09 10:15:00,18.68,18.68,18.68,18.68,200.0,14.0328,14.0328,14.0328,14.0328,200.0
2005-12-09 10:20:00,18.67,18.67,18.64,18.64,1800.0,14.0253,14.0253,14.0027,14.0027,1800.0
2005-12-09 10:25:00,18.63,18.63,18.61,18.63,1400.0,13.9952,13.9952,13.9802,13.9952,1400.0
2005-12-09 10:30:00,18.61,18.61,18.61,18.61,800.0,13.9802,13.9802,13.9802,13.9802,800.0
2005-12-09 10:35:00,18.61,18.68,18.61,18.68,10000.0,13.9802,14.0328,13.9802,14.0328,10000.0
2005-12-09 10:40:00,18.68,18.68,18.67,18.68,5200.0,14.0328,14.0328,14.0253,14.0328,5200.0
2005-12-09 10:45:00,18.68,18.68,18.68,18.68,1600.0,14.0328,14.0328,14.0328,14.0328,1600.0
2005-12-09 10:50:00,18.68,18.68,18.68,18.68,0.0,14.0328,14.0328,14.0328,14.0328,0.0
2005-12-09 10:55:00,18.68,18.68,18.68,18.68,600.0,14.0328,14.0328,14.0328,14.0328,600.0
2005-12-09 11:00:00,18.69,18.69,18.69,18.69,200.0,14.0403,14.0403,14.0403,14.0403,200.0
2005-12-09 11:05:00,18.7,18.71,18.7,18.71,4200.0,14.0478,14.0553,14.0478,14.0553,4200.0
2005-12-09 11:10:00,18.73,18.73,18.73,18.73,200.0,14.0703,14.0703,14.0703,14.0703,200.0
2005-12-09 11:15:00,18.72,18.73,18.72,18.73,12800.0,14.0628,14.0703,14.0628,14.0703,12800.0
2005-12-09 11:20:00,18.71,18.71,18.7,18.7,1200.0,14.0553,14.0553,14.0478,14.0478,1200.0
2005-12-09 11:25:00,18.7,18.7,18.7,18.7,600.0,14.0478,14.0478,14.0478,14.0478,600.0
2005-12-09 11:30:00,18.7,18.7,18.7,18.7,400.0,14.0478,14.0478,14.0478,14.0478,400.0
2005-12-09 11:35:00,18.72,18.72,18.72,18.72,600.0,14.0628,14.0628,14.0628,14.0628,600.0
2005-12-09 11:40:00,18.72,18.72,18.7,18.7,400.0,14.0628,14.0628,14.0478,14.0478,400.0
2005-12-09 11:45:00,18.71,18.71,18.71,18.71,800.0,14.0553,14.0553,14.0553,14.0553,800.0
2005-12-09 11:50:00,18.71,18.71,18.71,18.71,200.0,14.0553,14.0553,14.0553,14.0553,200.0
2005-12-09 11:55:00,18.68,18.68,18.68,18.68,800.0,14.0328,14.0328,14.0328,14.0328,800.0
2005-12-09 12:00:00,18.68,18.68,18.68,18.68,0.0,14.0328,14.0328,14.0328,14.0328,0.0
2005-12-09 12:05:00,18.68,18.71,18.68,18.71,1600.0,14.0328,14.0553,14.0328,14.0553,1600.0
2005-12-09 12:10:00,18.71,18.73,18.71,18.73,2000.0,14.0553,14.0703,14.0553,14.0703,2000.0
2005-12-09 12:15:00,18.74,18.74,18.74,18.74,1400.0,14.0778,14.0778,14.0778,14.0778,1400.0
2005-12-09 12:20:00,18.74,18.75,18.74,18.75,1600.0,14.0778,14.0854,14.0778,14.0854,1600.0
2005-12-09 12:25:00,18.75,18.75,18.75,18.75,200.0,14.0854,14.0854,14.0854,14.0854,200.0
2005-12-09 12:30:00,18.75,18.75,18.75,18.75,0.0,14.0854,14.0854,14.0854,14.0854,0.0
2005-12-09 12:35:00,18.75,18.75,18.75,18.75,200.0,14.0854,14.0854,14.0854,14.0854,200.0
2005-12-09 12:40:00,18.75,18.75,18.75,18.75,0.0,14.0854,14.0854,14.0854,14.0854,0.0
2005-12-09 12:45:00,18.75,18.75,18.75,18.75,0.0,14.0854,14.0854,14.0854,14.0854,0.0
2005-12-09 12:50:00,18.75,18.76,18.75,18.76,600.0,14.0854,14.0929,14.0854,14.0929,600.0
2005-12-09 12:55:00,18.76,18.76,18.76,18.76,200.0,14.0929,14.0929,14.0929,14.0929,200.0
2005-12-09 13:00:00,18.79,18.79,18.78,18.78,1000.0,14.1154,14.1154,14.1079,14.1079,1000.0
2005-12-09 13:05:00,18.78,18.79,18.78,18.79,600.0,14.1079,14.1154,14.1079,14.1154,600.0
2005-12-09 13:10:00,18.79,18.79,18.79,18.79,0.0,14.1154,14.1154,14.1154,14.1154,0.0
2005-12-09 13:15:00,18.79,18.79,18.78,18.78,600.0,14.1154,14.1154,14.1079,14.1079,600.0
2005-12-09 13:20:00,18.78,18.78,18.78,18.78,200.0,14.1079,14.1079,14.1079,14.1079,200.0
2005-12-09 13:25:00,18.78,18.78,18.78,18.78,0.0,14.1079,14.1079,14.1079,14.1079,0.0
2005-12-09 13:30:00,18.78,18.79,18.78,18.79,2600.0,14.1079,14.1154,14.1079,14.1154,2600.0
2005-12-09 13:35:00,18.81,18.82,18.81,18.81,3400.0,14.1304,14.1379,14.1304,14.1304,3400.0
2005-12-09 13:40:00,18.81,18.81,18.81,18.81,400.0,14.1304,14.1304,14.1304,14.1304,400.0
2005-12-09 13:45:00,18.81,18.84,18.81,18.83,2400.0,14.1304,14.153,14.1304,14.1455,2400.0
2005-12-09 13:50:00,18.84,18.84,18.84,18.84,200.0,14.153,14.153,14.153,14.153,200.0
2005-12-09 13:55:00,18.84,18.84,18.84,18.84,0.0,14.153,14.153,14.153,14.153,0.0
2005-12-09 14:00:00,18.82,18.83,18.82,18.83,600.0,14.1379,14.1455,14.1379,14.1455,600.0
2005-12-09 14:05:00,18.83,18.83,18.83,18.83,0.0,14.1455,14.1455,14.1455,14.1455,0.0
2005-12-09 14:10:00,18.83,18.83,18.83,18.83,0.0,14.1455,14.1455,14.1455,14.1455,0.0
2005-12-09 14:15:00,18.83,18.83,18.83,18.83,200.0,14.1455,14.1455,14.1455,14.1455,200.0
2005-12-09 14:20:00,18.83,18.83,18.83,18.83,1600.0,14.1455,14.1455,14.1455,14.1455,1600.0
2005-12-09 14:25:00,18.83,18.83,18.82,18.83,1600.0,14.1455,14.1455,14.1379,14.1455,1600.0
2005-12-09 14:30:00,18.83,18.84,18.82,18.82,2600.0,14.1455,14.153,14.1379,14.1379,2600.0
2005-12-09 14:35:00,18.82,18.82,18.79,18.79,400.0,14.1379,14.1379,14.1154,14.1154,400.0
2005-12-09 14:40:00,18.79,18.79,18.77,18.77,1600.0,14.1154,14.1154,14.1004,14.1004,1600.0
2005-12-09 14:45:00,18.77,18.77,18.75,18.75,2400.0,14.1004,14.1004,14.0854,14.0854,2400.0
2005-12-09 14:50:00,18.75,18.75,18.75,18.75,10600.0,14.0854,14.0854,14.0854,14.0854,10600.0
2005-12-09 14:55:00,18.75,18.75,18.75,18.75,3600.0,14.0854,14.0854,14.0854,14.0854,3600.0
2005-12-09 15:00:00,18.75,18.75,18.75,18.75,1200.0,14.0854,14.0854,14.0854,14.0854,1200.0
2005-12-09 15:05:00,18.72,18.72,18.7,18.71,9200.0,14.0628,14.0628,14.0478,14.0553,9200.0
2005-12-09 15:10:00,18.71,18.71,18.7,18.7,5800.0,14.0553,14.0553,14.0478,14.0478,5800.0
2005-12-09 15:15:00,18.7,18.72,18.7,18.72,6400.0,14.0478,14.0628,14.0478,14.0628,6400.0
2005-12-09 15:20:00,18.72,18.73,18.71,18.72,6000.0,14.0628,14.0703,14.0553,14.0628,6000.0
2005-12-09 15:25:00,18.72,18.73,18.71,18.71,4800.0,14.0628,14.0703,14.0553,14.0553,4800.0
2005-12-09 15:30:00,18.72,18.75,18.72,18.75,2400.0,14.0628,14.0854,14.0628,14.0854,2400.0
2005-12-09 15:35:00,18.75,18.75,18.75,18.75,1800.0,14.0854,14.0854,14.0854,14.0854,1800.0
2005-12-09 15:40:00,18.75,18.75,18.72,18.72,5800.0,14.0854,14.0854,14.0628,14.0628,5800.0
2005-12-09 15:45:00,18.71,18.73,18.71,18.73,2200.0,14.0553,14.0703,14.0553,14.0703,2200.0
2005-12-09 15:50:00,18.72,18.73,18.72,18.73,800.0,14.0628,14.0703,14.0628,14.0703,800.0
2005-12-09 15:55:00,18.73,18.74,18.72,18.74,13800.0,14.0703,14.0778,14.0628,14.0778,13800.0
2005-12-12 09:30:00,18.75,18.78,18.75,18.78,2400.0,14.0854,14.1079,14.0854,14.1079,2400.0
2005-12-12 09:35:00,18.78,18.78,18.74,18.74,600.0,14.1079,14.1079,14.0778,14.0778,600.0
2005-12-12 09:40:00,18.79,18.79,18.79,18.79,200.0,14.1154,14.1154,14.1154,14.1154,200.0
2005-12-12 09:45:00,18.74,18.74,18.71,18.71,600.0,14.0778,14.0778,14.0553,14.0553,600.0
2005-12-12 09:50:00,18.71,18.71,18.68,18.68,800.0,14.0553,14.0553,14.0328,14.0328,800.0
2005-12-12 09:55:00,18.7,18.7,18.7,18.7,800.0,14.0478,14.0478,14.0478,14.0478,800.0
2005-12-12 10:00:00,18.7,18.7,18.7,18.7,400.0,14.0478,14.0478,14.0478,14.0478,400.0
2005-12-12 10:05:00,18.7,18.7,18.7,18.7,1400.0,14.0478,14.0478,14.0478,14.0478,1400.0
2005-12-12 10:10:00,18.73,18.73,18.7,18.71,1600.0,14.0703,14.0703,14.0478,14.0553,1600.0
2005-12-12 10:15:00,18.73,18.73,18.73,18.73,600.0,14.0703,14.0703,14.0703,14.0703,600.0
2005-12-12 10:20:00,18.74,18.75,18.74,18.74,4400.0,14.0778,14.0854,14.0778,14.0778,4400.0
2005-12-12 10:25:00,18.74,18.75,18.74,18.75,4200.0,14.0778,14.0854,14.0778,14.0854,4200.0
2005-12-12 10:30:00,18.74,18.75,18.73,18.73,3200.0,14.0778,14.0854,14.0703,14.0703,3200.0
2005-12-12 10:35:00,18.73,18.75,18.72,18.75,1000.0,14.0703,14.0854,14.0628,14.0854,1000.0
2005-12-12 10:40:00,18.74,18.75,18.74,18.74,3600.0,14.0778,14.0854,14.0778,14.0778,3600.0
2005-12-12 10:45:00,18.75,18.75,18.75,18.75,200.0,14.0854,14.0854,14.0854,14.0854,200.0
2005-12-12 10:50:00,18.75,18.75,18.74,18.74,3800.0,14.0854,14.0854,14.0778,14.0778,3800.0
2005-12-12 10:55:00,18.74,18.74,18.73,18.73,1800.0,14.0778,14.0778,14.0703,14.0703,1800.0
2005-12-12 11:00:00,18.75,18.75,18.75,18.75,2000.0,14.0854,14.0854,14.0854,14.0854,2000.0
2005-12-12 11:05:00,18.75,18.75,18.75,18.75,600.0,14.0854,14.0854,14.0854,14.0854,600.0
2005-12-12 11:10:00,18.75,18.75,18.75,18.75,2400.0,14.0854,14.0854,14.0854,14.0854,2400.0
2005-12-12 11:15:00,18.75,18.75,18.73,18.73,7400.0,14.0854,14.0854,14.0703,14.0703,7400.0
2005-12-12 11:20:00,18.74,18.74,18.73,18.73,2200.0,14.0778,14.0778,14.0703,14.0703,2200.0
2005-12-12 11:25:00,18.73,18.74,18.73,18.73,1800.0,14.0703,14.0778,14.0703,14.0703,1800.0
2005-12-12 11:30:00,18.73,18.73,18.73,18.73,0.0,14.0703,14.0703,14.0703,14.0703,0.0
2005-12-12 11:35:00,18.74,18.74,18.74,18.74,200.0,14.0778,14.0778,14.0778,14.0778,200.0
2005-12-12 11:40:00,18.74,18.75,18.74,18.75,5800.0,14.0778,14.0854,14.0778,14.0854,5800.0
2005-12-12 11:45:00,18.75,18.75,18.75,18.75,0.0,14.0854,14.0854,14.0854,14.0854,0.0
2005-12-12 11:50:00,18.75,18.75,18.74,18.74,800.0,14.0854,14.0854,14.0778,14.0778,800.0
2005-12-12 11:55:00,18.75,18.75,18.74,18.75,1600.0,14.0854,14.0854,14.0778,14.0854,1600.0
2005-12-12 12:00:00,18.75,18.75,18.75,18.75,37800.0,14.0854,14.0854,14.0854,14.0854,37800.0
2005-12-12 12:05:00,18.75,18.75,18.74,18.74,800.0,14.0854,14.0854,14.0778,14.0778,800.0
2005-12-12 12:10:00,18.74,18.74,18.73,18.73,2000.0,14.0778,14.0778,14.0703,14.0703,2000.0
2005-12-12 12:15:00,18.72,18.72,18.68,18.71,9200.0,14.0628,14.0628,14.0328,14.0553,9200.0
2005-12-12 12:20:00,18.71,18.71,18.71,18.71,1400.0,14.0553,14.0553,14.0553,14.0553,1400.0
2005-12-12 12:25:00,18.72,18.72,18.71,18.71,1200.0,14.0628,14.0628,14.0553,14.0553,1200.0
2005-12-12 12:30:00,18.71,18.71,18.68,18.7,1200.0,14.0553,14.0553,14.0328,14.0478,1200.0
2005-12-12 12:35:00,18.7,18.7,18.7,18.7,400.0,14.0478,14.0478,14.0478,14.0478,400.0
2005-12-12 12:40:00,18.68,18.68,18.68,18.68,200.0,14.0328,14.0328,14.0328,14.0328,200.0
2005-12-12 12:45:00,18.68,18.68,18.68,18.68,200.0,14.0328,14.0328,14.0328,14.0328,200.0
2005-12-12 12:50:00,18.68,18.68,18.67,18.67,2200.0,14.0328,14.0328,14.0253,14.0253,2200.0
2005-12-12 12:55:00,18.67,18.67,18.67,18.67,0.0,14.0253,14.0253,14.0253,14.0253,0.0
2005-12-12 13:00:00,18.68,18.68,18.67,18.67,1400.0,14.0328,14.0328,14.0253,14.0253,1400.0
2005-12-12 13:05:00,18.68,18.68,18.67,18.67,400.0,14.0328,14.0328,14.0253,14.0253,400.0
2005-12-12 13:10:00,18.67,18.68,18.67,18.68,1000.0,14.0253,14.0328,14.0253,14.0328,1000.0
2005-12-12 13:15:00,18.7,18.7,18.69,18.69,600.0,14.0478,14.0478,14.0403,14.0403,600.0
2005-12-12 13:20:00,18.69,18.71,18.69,18.71,400.0,14.0403,14.0553,14.0403,14.0553,400.0
2005-12-12 13:25:00,18.7,18.7,18.7,18.7,2000.0,14.0478,14.0478,14.0478,14.0478,2000.0
2005-12-12 13:30:00,18.7,18.7,18.68,18.68,600.0,14.0478,14.0478,14.0328,14.0328,600.0
2005-12-12 13:35:00,18.68,18.69,18.68,18.68,800.0,14.0328,14.0403,14.0328,14.0328,800.0
2005-12-12 13:40:00,18.68,18.68,18.68,18.68,0.0,14.0328,14.0328,14.0328,14.0328,0.0
2005-12-12 13:45:00,18.68,18.68,18.66,18.66,600.0,14.0328,14.0328,14.0177,14.0177,600.0
2005-12-12 13:50:00,18.66,18.66,18.66,18.66,1200.0,14.0177,14.0177,14.0177,14.0177,1200.0
2005-12-12 13:55:00,18.66,18.66,18.66,18.66,0.0,14.0177,14.0177,14.0177,14.0177,0.0
2005-12-12 14:00:00,18.66,18.66,18.66,18.66,35800.0,14.0177,14.0177,14.0177,14.0177,35800.0
2005-12-12 14:05:00,18.66,18.66,18.66,18.66,1200.0,14.0177,14.0177,14.0177,14.0177,1200.0
2005-12-12 14:10:00,18.66,18.66,18.66,18.66,0.0,14.0177,14.0177,14.0177,14.0177,0.0
2005-12-12 14:15:00,18.66,18.66,18.65,18.65,1000.0,14.0177,14.0177,14.0102,14.0102,1000.0
2005-12-12 14:20:00,18.65,18.65,18.65,18.65,1800.0,14.0102,14.0102,14.0102,14.0102,1800.0
2005-12-12 14:25:00,18.65,18.65,18.64,18.64,400.0,14.0102,14.0102,14.0027,14.0027,400.0
2005-12-12 14:30:00,18.64,18.65,18.64,18.65,1400.0,14.0027,14.0102,14.0027,14.0102,1400.0
2005-12-12 14:35:00,18.65,18.68,18.65,18.68,4200.0,14.0102,14.0328,14.0102,14.0328,4200.0
2005-12-12 14:40:00,18.68,18.69,18.68,18.69,1000.0,14.0328,14.0403,14.0328,14.0403,1000.0
2005-12-12 14:45:00,18.69,18.71,18.69,18.71,45200.0,14.0403,14.0553,14.0403,14.0553,45200.0
2005-12-12 14:50:00,18.71,18.72,18.71,18.72,2400.0,14.0553,14.0628,14.0553,14.0628,2400.0
2005-12-12 14:55:00,18.71,18.71,18.71,18.71,400.0,14.0553,14.0553,14.0553,14.0553,400.0
2005-12-12 15:00:00,18.71,18.71,18.71,18.71,1200.0,14.0553,14.0553,14.0553,14.0553,1200.0
2005-12-12 15:05:00,18.7,18.7,18.68,18.7,1600.0,14.0478,14.0478,14.0328,14.0478,1600.0
2005-12-12 15:10:00,18.7,18.73,18.7,18.73,2800.0,14.0478,14.0703,14.0478,14.0703,2800.0
2005-12-12 15:15:00,18.73,18.74,18.73,18.74,1600.0,14.0703,14.0778,14.0703,14.0778,1600.0
2005-12-12 15:20:00,18.74,18.75,18.74,18.75,1200.0,14.0778,14.0854,14.0778,14.0854,1200.0
2005-12-12 15:25:00,18.75,18.75,18.74,18.75,1000.0,14.0854,14.0854,14.0778,14.0854,1000.0
2005-12-12 15:30:00,18.75,18.75,18.73,18.73,2400.0,14.0854,14.0854,14.0703,14.0703,2400.0
2005-12-12 15:35:00,18.74,18.74,18.71,18.71,3000.0,14.0778,14.0778,14.0553,14.0553,3000.0
2005-12-12 15:40:00,18.7,18.7,18.69,18.7,2000.0,14.0478,14.0478,14.0403,14.0478,2000.0
2005-12-12 15:45:00,18.69,18.69,18.68,18.68,1400.0,14.0403,14.0403,14.0328,14.0328,1400.0
2005-12-12 15:50:00,18.68,18.68,18.68,18.68,2200.0,14.0328,14.0328,14.0328,14.0328,2200.0
2005-12-12 15:55:00,18.68,18.68,18.68,18.68,5400.0,14.0328,14.0328,14.0328,14.0328,5400.0
2005-12-13 09:30:00,18.61,18.65,18.61,18.65,6000.0,14.0386,14.0688,14.0386,14.0688,6000.0
2005-12-13 09:35:00,18.65,18.67,18.65,18.67,800.0,14.0688,14.0839,14.0688,14.0839,800.0
2005-12-13 09:40:00,18.72,18.73,18.69,18.73,6400.0,14.1216,14.1292,14.099,14.1292,6400.0
2005-12-13 09:45:00,18.73,18.75,18.73,18.75,2800.0,14.1292,14.1442,14.1292,14.1442,2800.0
2005-12-13 09:50:00,18.75,18.78,18.75,18.75,63400.0,14.1442,14.1669,14.1442,14.1442,63400.0
2005-12-13 09:55:00,18.76,18.79,18.76,18.79,3800.0,14.1518,14.1744,14.1518,14.1744,3800.0
2005-12-13 10:00:00,18.8,18.8,18.8,18.8,3200.0,14.182,14.182,14.182,14.182,3200.0
2005-12-13 10:05:00,18.8,18.8,18.8,18.8,1000.0,14.182,14.182,14.182,14.182,1000.0
2005-12-13 10:10:00,18.8,18.81,18.8,18.8,2600.0,14.182,14.1895,14.182,14.182,2600.0
2005-12-13 10:15:00,18.81,18.81,18.73,18.73,11200.0,14.1895,14.1895,14.1292,14.1292,11200.0
2005-12-13 10:20:00,18.73,18.73,18.73,18.73,800.0,14.1292,14.1292,14.1292,14.1292,800.0
2005-12-13 10:25:00,18.73,18.73,18.72,18.73,2800.0,14.1292,14.1292,14.1216,14.1292,2800.0
2005-12-13 10:30:00,18.73,18.75,18.72,18.75,5000.0,14.1292,14.1442,14.1216,14.1442,5000.0
2005-12-13 10:35:00,18.77,18.79,18.77,18.79,5600.0,14.1593,14.1744,14.1593,14.1744,5600.0
2005-12-13 10:40:00,18.79,18.79,18.77,18.77,4600.0,14.1744,14.1744,14.1593,14.1593,4600.0
2005-12-13 10:45:00,18.77,18.77,18.77,18.77,2000.0,14.1593,14.1593,14.1593,14.1593,2000.0
2005-12-13 10:50:00,18.77,18.78,18.75,18.78,4600.0,14.1593,14.1669,14.1442,14.1669,4600.0
2005-12-13 10:55:00,18.78,18.78,18.78,18.78,200.0,14.1669,14.1669,14.1669,14.1669,200.0
2005-12-13 11:00:00,18.78,18.8,18.78,18.8,2800.0,14.1669,14.182,14.1669,14.182,2800.0
2005-12-13 11:05:00,18.81,18.82,18.81,18.82,1000.0,14.1895,14.1971,14.1895,14.1971,1000.0
2005-12-13 11:10:00,18.81,18.81,18.81,18.81,600.0,14.1895,14.1895,14.1895,14.1895,600.0
2005-12-13 11:15:00,18.82,18.82,18.81,18.81,800.0,14.1971,14.1971,14.1895,14.1895,800.0
2005-12-13 11:20:00,18.81,18.81,18.81,18.81,2400.0,14.1895,14.1895,14.1895,14.1895,2400.0
2005-12-13 11:25:00,18.8,18.8,18.8,18.8,400.0,14.182,14.182,14.182,14.182,400.0
2005-12-13 11:30:00,18.8,18.8,18.8,18.8,400.0,14.182,14.182,14.182,14.182,400.0
2005-12-13 11:35:00,18.8,18.8,18.75,18.76,2400.0,14.182,14.182,14.1442,14.1518,2400.0
2005-12-13 11:40:00,18.75,18.75,18.75,18.75,400.0,14.1442,14.1442,14.1442,14.1442,400.0
2005-12-13 11:45:00,18.75,18.76,18.75,18.76,1000.0,14.1442,14.1518,14.1442,14.1518,1000.0
2005-12-13 11:50:00,18.77,18.77,18.76,18.76,600.0,14.1593,14.1593,14.1518,14.1518,600.0
2005-12-13 11:55:00,18.77,18.77,18.77,18.77,400.0,14.1593,14.1593,14.1593,14.1593,400.0
2005-12-13 12:00:00,18.77,18.77,18.77,18.77,600.0,14.1593,14.1593,14.1593,14.1593,600.0
2005-12-13 12:05:00,18.77,18.78,18.77,18.78,1000.0,14.1593,14.1669,14.1593,14.1669,1000.0
2005-12-13 12:10:00,18.77,18.78,18.77,18.78,3600.0,14.1593,14.1669,14.1593,14.1669,3600.0
2005-12-13 12:15:00,18.78,18.78,18.77,18.78,1800.0,14.1669,14.1669,14.1593,14.1669,1800.0
2005-12-13 12:20:00,18.78,18.79,18.77,18.79,5400.0,14.1669,14.1744,14.1593,14.1744,5400.0
2005-12-13 12:25:00,18.79,18.8,18.79,18.8,5800.0,14.1744,14.182,14.1744,14.182,5800.0
2005-12-13 12:30:00,18.8,18.81,18.8,18.81,5600.0,14.182,14.1895,14.182,14.1895,5600.0
2005-12-13 12:35:00,18.81,18.82,18.81,18.82,800.0,14.1895,14.1971,14.1895,14.1971,800.0
2005-12-13 12:40:00,18.82,18.82,18.82,18.82,1600.0,14.1971,14.1971,14.1971,14.1971,1600.0
2005-12-13 12:45:00,18.82,18.82,18.82,18.82,400.0,14.1971,14.1971,14.1971,14.1971,400.0
2005-12-13 12:50:00,18.82,18.82,18.82,18.82,800.0,14.1971,14.1971,14.1971,14.1971,800.0
2005-12-13 12:55:00,18.83,18.83,18.83,18.83,14600.0,14.2046,14.2046,14.2046,14.2046,14600.0
2005-12-13 13:00:00,18.85,18.85,18.84,18.85,2400.0,14.2197,14.2197,14.2121,14.2197,2400.0
2005-12-13 13:05:00,18.85,18.88,18.85,18.86,2800.0,14.2197,14.2423,14.2197,14.2272,2800.0
2005-12-13 13:10:00,18.86,18.86,18.86,18.86,600.0,14.2272,14.2272,14.2272,14.2272,600.0
2005-12-13 13:15:00,18.86,18.86,18.86,18.86,0.0,14.2272,14.2272,14.2272,14.2272,0.0
2005-12-13 13:20:00,18.88,18.88,18.88,18.88,600.0,14.2423,14.2423,14.2423,14.2423,600.0
2005-12-13 13:25:00,18.88,18.88,18.88,18.88,5200.0,14.2423,14.2423,14.2423,14.2423,5200.0
2005-12-13 13:30:00,18.88,18.88,18.88,18.88,200.0,14.2423,14.2423,14.2423,14.2423,200.0
2005-12-13 13:35:00,18.88,18.88,18.88,18.88,1000.0,14.2423,14.2423,14.2423,14.2423,1000.0
2005-12-13 13:40:00,18.88,18.88,18.88,18.88,800.0,14.2423,14.2423,14.2423,14.2423,800.0
2005-12-13 13:45:00,18.88,18.89,18.88,18.88,2600.0,14.2423,14.2499,14.2423,14.2423,2600.0
2005-12-13 13:50:00,18.88,18.88,18.88,18.88,2000.0,14.2423,14.2423,14.2423,14.2423,2000.0
2005-12-13 13:55:00,18.89,18.93,18.89,18.91,12800.0,14.2499,14.28,14.2499,14.2649,12800.0
2005-12-13 14:00:00,18.91,18.91,18.9,18.91,14600.0,14.2649,14.2649,14.2574,14.2649,14600.0
2005-12-13 14:05:00,18.91,18.98,18.91,18.98,19400.0,14.2649,14.3177,14.2649,14.3177,19400.0
2005-12-13 14:10:00,18.99,19.08,18.99,19.08,32400.0,14.3253,14.3932,14.3253,14.3932,32400.0
2005-12-13 14:15:00,19.08,19.19,19.03,19.19,21800.0,14.3932,14.4762,14.3555,14.4762,21800.0
2005-12-13 14:20:00,19.19,19.3,19.19,19.29,29000.0,14.4762,14.5591,14.4762,14.5516,29000.0
2005-12-13 14:25:00,19.31,19.31,19.28,19.28,7800.0,14.5667,14.5667,14.5441,14.5441,7800.0
2005-12-13 14:30:00,19.28,19.28,19.25,19.25,7600.0,14.5441,14.5441,14.5214,14.5214,7600.0
2005-12-13 14:35:00,19.25,19.27,19.25,19.26,15400.0,14.5214,14.5365,14.5214,14.529,15400.0
2005-12-13 14:40:00,19.26,19.28,19.23,19.25,45600.0,14.529,14.5441,14.5063,14.5214,45600.0
2005-12-13 14:45:00,19.24,19.24,19.21,19.21,5000.0,14.5139,14.5139,14.4913,14.4913,5000.0
2005-12-13 14:50:00,19.21,19.22,19.19,19.22,9600.0,14.4913,14.4988,14.4762,14.4988,9600.0
2005-12-13 14:55:00,19.23,19.23,19.21,19.22,9800.0,14.5063,14.5063,14.4913,14.4988,9800.0
2005-12-13 15:00:00,19.22,19.22,19.16,19.16,8200.0,14.4988,14.4988,14.4535,14.4535,8200.0
2005-12-13 15:05:00,19.16,19.22,19.15,19.18,16600.0,14.4535,14.4988,14.446,14.4686,16600.0
2005-12-13 15:10:00,19.18,19.18,19.15,19.15,7200.0,14.4686,14.4686,14.446,14.446,7200.0
2005-12-13 15:15:00,19.15,19.19,19.14,19.17,16600.0,14.446,14.4762,14.4384,14.4611,16600.0
2005-12-13 15:20:00,19.17,19.25,19.16,19.22,19800.0,14.4611,14.5214,14.4535,14.4988,19800.0
2005-12-13 15:25:00,19.21,19.25,19.19,19.21,25200.0,14.4913,14.5214,14.4762,14.4913,25200.0
2005-12-13 15:30:00,19.22,19.22,19.14,19.17,16600.0,14.4988,14.4988,14.4384,14.4611,16600.0
2005-12-13 15:35:00,19.17,19.25,19.17,19.25,43000.0,14.4611,14.5214,14.4611,14.5214,43000.0
2005-12-13 15:40:00,19.25,19.25,19.2,19.21,14600.0,14.5214,14.5214,14.4837,14.4913,14600.0
2005-12-13 15:45:00,19.21,19.21,19.19,19.2,6600.0,14.4913,14.4913,14.4762,14.4837,6600.0
2005-12-13 15:50:00,19.19,19.2,19.17,19.17,10600.0,14.4762,14.4837,14.4611,14.4611,10600.0
2005-12-13 15:55:00,19.18,19.19,19.16,19.17,55200.0,14.4686,14.4762,14.4535,14.4611,55200.0
2005-12-14 09:30:00,19.14,19.19,19.14,19.18,3400.0,14.4384,14.4762,14.4384,14.4686,3400.0
2005-12-14 09:35:00,19.18,19.18,19.18,19.18,2600.0,14.4686,14.4686,14.4686,14.4686,2600.0
2005-12-14 09:40:00,19.2,19.23,19.2,19.23,4200.0,14.4837,14.5063,14.4837,14.5063,4200.0
2005-12-14 09:45:00,19.24,19.24,19.22,19.22,9000.0,14.5139,14.5139,14.4988,14.4988,9000.0
2005-12-14 09:50:00,19.22,19.23,19.22,19.22,9000.0,14.4988,14.5063,14.4988,14.4988,9000.0
2005-12-14 09:55:00,19.23,19.23,19.23,19.23,4000.0,14.5063,14.5063,14.5063,14.5063,4000.0
2005-12-14 10:00:00,19.21,19.22,19.1,19.1,11200.0,14.4913,14.4988,14.4083,14.4083,11200.0
2005-12-14 10:05:00,19.1,19.15,19.06,19.15,15000.0,14.4083,14.446,14.3781,14.446,15000.0
2005-12-14 10:10:00,19.15,19.15,19.09,19.09,4800.0,14.446,14.446,14.4007,14.4007,4800.0
2005-12-14 10:15:00,19.09,19.13,19.09,19.11,1800.0,14.4007,14.4309,14.4007,14.4158,1800.0
2005-12-14 10:20:00,19.11,19.12,19.11,19.12,2000.0,14.4158,14.4234,14.4158,14.4234,2000.0
2005-12-14 10:25:00,19.12,19.12,19.12,19.12,400.0,14.4234,14.4234,14.4234,14.4234,400.0
2005-12-14 10:30:00,19.12,19.12,19.1,19.1,6600.0,14.4234,14.4234,14.4083,14.4083,6600.0
2005-12-14 10:35:00,19.1,19.11,19.07,19.07,11000.0,14.4083,14.4158,14.3856,14.3856,11000.0
2005-12-14 10:40:00,19.07,19.07,19.03,19.04,8200.0,14.3856,14.3856,14.3555,14.363,8200.0
2005-12-14 10:45:00,19.04,19.04,19.01,19.02,8800.0,14.363,14.363,14.3404,14.3479,8800.0
2005-12-14 10:50:00,19.02,19.02,19.0,19.01,2000.0,14.3479,14.3479,14.3328,14.3404,2000.0
2005-12-14 10:55:00,19.02,19.03,19.0,19.02,9800.0,14.3479,14.3555,14.3328,14.3479,9800.0
2005-12-14 11:00:00,19.0,19.02,19.0,19.01,2400.0,14.3328,14.3479,14.3328,14.3404,2400.0
2005-12-14 11:05:00,19.0,19.0,19.0,19.0,2600.0,14.3328,14.3328,14.3328,14.3328,2600.0
2005-12-14 11:10:00,19.0,19.0,19.0,19.0,4800.0,14.3328,14.3328,14.3328,14.3328,4800.0
2005-12-14 11:15:00,19.0,19.0,19.0,19.0,6600.0,14.3328,14.3328,14.3328,14.3328,6600.0
2005-12-14 11:20:00,19.0,19.02,19.0,19.02,5200.0,14.3328,14.3479,14.3328,14.3479,5200.0
2005-12-14 11:25:00,19.0,19.0,19.0,19.0,1400.0,14.3328,14.3328,14.3328,14.3328,1400.0
2005-12-14 11:30:00,19.0,19.0,19.0,19.0,5800.0,14.3328,14.3328,14.3328,14.3328,5800.0
2005-12-14 11:35:00,19.0,19.0,19.0,19.0,5200.0,14.3328,14.3328,14.3328,14.3328,5200.0
2005-12-14 11:40:00,18.98,18.99,18.98,18.99,1400.0,14.3177,14.3253,14.3177,14.3253,1400.0
2005-12-14 11:45:00,18.99,18.99,18.95,18.95,2400.0,14.3253,14.3253,14.2951,14.2951,2400.0
2005-12-14 11:50:00,18.95,19.0,18.95,19.0,9600.0,14.2951,14.3328,14.2951,14.3328,9600.0
2005-12-14 11:55:00,19.0,19.0,19.0,19.0,600.0,14.3328,14.3328,14.3328,14.3328,600.0
2005-12-14 12:00:00,19.0,19.0,19.0,19.0,4800.0,14.3328,14.3328,14.3328,14.3328,4800.0
2005-12-14 12:05:00,19.0,19.0,19.0,19.0,600.0,14.3328,14.3328,14.3328,14.3328,600.0
2005-12-14 12:10:00,19.0,19.0,19.0,19.0,1000.0,14.3328,14.3328,14.3328,14.3328,1000.0
2005-12-14 12:15:00,19.0,19.0,19.0,19.0,5200.0,14.3328,14.3328,14.3328,14.3328,5200.0
2005-12-14 12:20:00,19.0,19.0,19.0,19.0,1000.0,14.3328,14.3328,14.3328,14.3328,1000.0
2005-12-14 12:25:00,19.0,19.02,19.0,19.01,2800.0,14.3328,14.3479,14.3328,14.3404,2800.0
2005-12-14 12:30:00,19.02,19.02,19.01,19.01,1200.0,14.3479,14.3479,14.3404,14.3404,1200.0
2005-12-14 12:35:00,19.02,19.03,19.02,19.02,7800.0,14.3479,14.3555,14.3479,14.3479,7800.0
2005-12-14 12:40:00,19.02,19.03,19.02,19.03,800.0,14.3479,14.3555,14.3479,14.3555,800.0
2005-12-14 12:45:00,19.03,19.03,19.03,19.03,1800.0,14.3555,14.3555,14.3555,14.3555,1800.0
2005-12-14 12:50:00,19.03,19.03,19.03,19.03,400.0,14.3555,14.3555,14.3555,14.3555,400.0
2005-12-14 12:55:00,19.03,19.03,19.03,19.03,3600.0,14.3555,14.3555,14.3555,14.3555,3600.0
2005-12-14 13:00:00,19.05,19.08,19.05,19.08,6000.0,14.3706,14.3932,14.3706,14.3932,6000.0
2005-12-14 13:05:00,19.08,19.1,19.06,19.1,11400.0,14.3932,14.4083,14.3781,14.4083,11400.0
2005-12-14 13:10:00,19.09,19.09,19.09,19.09,1000.0,14.4007,14.4007,14.4007,14.4007,1000.0
2005-12-14 13:15:00,19.09,19.09,19.09,19.09,0.0,14.4007,14.4007,14.4007,14.4007,0.0
2005-12-14 13:20:00,19.1,19.1,19.1,19.1,6400.0,14.4083,14.4083,14.4083,14.4083,6400.0
2005-12-14 13:25:00,19.1,19.1,19.1,19.1,23800.0,14.4083,14.4083,14.4083,14.4083,23800.0
2005-12-14 13:30:00,19.1,19.11,19.1,19.11,6600.0,14.4083,14.4158,14.4083,14.4158,6600.0
2005-12-14 13:35:00,19.11,19.11,19.11,19.11,600.0,14.4158,14.4158,14.4158,14.4158,600.0
2005-12-14 13:40:00,19.11,19.11,19.11,19.11,4000.0,14.4158,14.4158,14.4158,14.4158,4000.0
2005-12-14 13:45:00,19.14,19.14,19.13,19.14,4800.0,14.4384,14.4384,14.4309,14.4384,4800.0
2005-12-14 13:50:00,19.15,19.19,19.14,19.19,2200.0,14.446,14.4762,14.4384,14.4762,2200.0
2005-12-14 13:55:00,19.17,19.17,19.17,19.17,1200.0,14.4611,14.4611,14.4611,14.4611,1200.0
2005-12-14 14:00:00,19.17,19.18,19.16,19.16,3000.0,14.4611,14.4686,14.4535,14.4535,3000.0
2005-12-14 14:05:00,19.16,19.16,19.16,19.16,0.0,14.4535,14.4535,14.4535,14.4535,0.0
2005-12-14 14:10:00,19.16,19.17,19.16,19.16,2400.0,14.4535,14.4611,14.4535,14.4535,2400.0
2005-12-14 14:15:00,19.17,19.17,19.16,19.16,2000.0,14.4611,14.4611,14.4535,14.4535,2000.0
2005-12-14 14:20:00,19.17,19.17,19.16,19.16,2200.0,14.4611,14.4611,14.4535,14.4535,2200.0
2005-12-14 14:25:00,19.17,19.17,19.17,19.17,2200.0,14.4611,14.4611,14.4611,14.4611,2200.0
2005-12-14 14:30:00,19.17,19.19,19.17,19.18,4800.0,14.4611,14.4762,14.4611,14.4686,4800.0
2005-12-14 14:35:00,19.18,19.19,19.18,19.18,1800.0,14.4686,14.4762,14.4686,14.4686,1800.0
2005-12-14 14:40:00,19.18,19.18,19.18,19.18,200.0,14.4686,14.4686,14.4686,14.4686,200.0
2005-12-14 14:45:00,19.18,19.18,19.18,19.18,13600.0,14.4686,14.4686,14.4686,14.4686,13600.0
2005-12-14 14:50:00,19.18,19.18,19.18,19.18,2800.0,14.4686,14.4686,14.4686,14.4686,2800.0
2005-12-14 14:55:00,19.18,19.18,19.16,19.16,2400.0,14.4686,14.4686,14.4535,14.4535,2400.0
2005-12-14 15:00:00,19.16,19.16,19.15,19.16,8600.0,14.4535,14.4535,14.446,14.4535,8600.0
2005-12-14 15:05:00,19.16,19.16,19.15,19.15,15000.0,14.4535,14.4535,14.446,14.446,15000.0
2005-12-14 15:10:00,19.16,19.16,19.15,19.15,2800.0,14.4535,14.4535,14.446,14.446,2800.0
2005-12-14 15:15:00,19.15,19.16,19.15,19.16,1600.0,14.446,14.4535,14.446,14.4535,1600.0
2005-12-14 15:20:00,19.16,19.16,19.16,19.16,7200.0,14.4535,14.4535,14.4535,14.4535,7200.0
2005-12-14 15:25:00,19.16,19.16,19.15,19.15,3200.0,14.4535,14.4535,14.446,14.446,3200.0
2005-12-14 15:30:00,19.15,19.16,19.15,19.15,3200.0,14.446,14.4535,14.446,14.446,3200.0
2005-12-14 15:35:00,19.15,19.16,19.15,19.16,7400.0,14.446,14.4535,14.446,14.4535,7400.0
2005-12-14 15:40:00,19.15,19.16,19.15,19.16,600.0,14.446,14.4535,14.446,14.4535,600.0
2005-12-14 15:45:00,19.13,19.13,19.11,19.11,2800.0,14.4309,14.4309,14.4158,14.4158,2800.0
2005-12-14 15:50:00,19.11,19.11,19.11,19.11,8800.0,14.4158,14.4158,14.4158,14.4158,8800.0
2005-12-14 15:55:00,19.11,19.11,19.1,19.1,11400.0,14.4158,14.4158,14.4083,14.4083,11400.0
2005-12-15 09:30:00,19.1,19.11,19.1,19.11,400.0,14.4083,14.4158,14.4083,14.4158,400.0
2005-12-15 09:35:00,19.11,19.11,19.11,19.11,800.0,14.4158,14.4158,14.4158,14.4158,800.0
2005-12-15 09:40:00,19.11,19.11,19.1,19.11,7400.0,14.4158,14.4158,14.4083,14.4158,7400.0
2005-12-15 09:45:00,19.1,19.11,19.09,19.09,3400.0,14.4083,14.4158,14.4007,14.4007,3400.0
2005-12-15 09:50:00,19.09,19.09,19.06,19.06,2200.0,14.4007,14.4007,14.3781,14.3781,2200.0
2005-12-15 09:55:00,19.06,19.06,19.0,19.0,5800.0,14.3781,14.3781,14.3328,14.3328,5800.0
2005-12-15 10:00:00,19.0,19.03,18.98,18.98,11400.0,14.3328,14.3555,14.3177,14.3177,11400.0
2005-12-15 10:05:00,18.99,19.0,18.99,19.0,3200.0,14.3253,14.3328,14.3253,14.3328,3200.0
2005-12-15 10:10:00,19.0,19.0,18.9,18.91,15400.0,14.3328,14.3328,14.2574,14.2649,15400.0
2005-12-15 10:15:00,18.91,18.93,18.91,18.93,7400.0,14.2649,14.28,14.2649,14.28,7400.0
2005-12-15 10:20:00,18.93,18.95,18.93,18.95,4600.0,14.28,14.2951,14.28,14.2951,4600.0
2005-12-15 10:25:00,18.95,18.97,18.95,18.97,6000.0,14.2951,14.3102,14.2951,14.3102,6000.0
2005-12-15 10:30:00,18.98,18.99,18.98,18.99,12600.0,14.3177,14.3253,14.3177,14.3253,12600.0
2005-12-15 10:35:00,19.0,19.0,19.0,19.0,4800.0,14.3328,14.3328,14.3328,14.3328,4800.0
2005-12-15 10:40:00,19.0,19.0,18.98,18.98,7800.0,14.3328,14.3328,14.3177,14.3177,7800.0
2005-12-15 10:45:00,18.98,19.0,18.98,19.0,4200.0,14.3177,14.3328,14.3177,14.3328,4200.0
2005-12-15 10:50:00,19.01,19.01,19.0,19.0,800.0,14.3404,14.3404,14.3328,14.3328,800.0
2005-12-15 10:55:00,19.0,19.0,19.0,19.0,1600.0,14.3328,14.3328,14.3328,14.3328,1600.0
2005-12-15 11:00:00,19.02,19.02,19.0,19.0,3400.0,14.3479,14.3479,14.3328,14.3328,3400.0
2005-12-15 11:05:00,19.0,19.01,19.0,19.0,1200.0,14.3328,14.3404,14.3328,14.3328,1200.0
2005-12-15 11:10:00,19.01,19.03,19.0,19.03,1800.0,14.3404,14.3555,14.3328,14.3555,1800.0
2005-12-15 11:15:00,19.03,19.03,19.0,19.02,1600.0,14.3555,14.3555,14.3328,14.3479,1600.0
2005-12-15 11:20:00,19.02,19.02,19.0,19.0,1200.0,14.3479,14.3479,14.3328,14.3328,1200.0
2005-12-15 11:25:00,19.0,19.0,18.99,18.99,3600.0,14.3328,14.3328,14.3253,14.3253,3600.0
2005-12-15 11:30:00,18.98,18.98,18.97,18.97,2600.0,14.3177,14.3177,14.3102,14.3102,2600.0
2005-12-15 11:35:00,18.96,18.96,18.96,18.96,1400.0,14.3027,14.3027,14.3027,14.3027,1400.0
2005-12-15 11:40:00,18.96,18.96,18.96,18.96,3400.0,14.3027,14.3027,14.3027,14.3027,3400.0
2005-12-15 11:45:00,18.96,18.98,18.96,18.96,5600.0,14.3027,14.3177,14.3027,14.3027,5600.0
2005-12-15 11:50:00,18.97,18.97,18.97,18.97,3600.0,14.3102,14.3102,14.3102,14.3102,3600.0
2005-12-15 11:55:00,18.98,18.98,18.97,18.98,3800.0,14.3177,14.3177,14.3102,14.3177,3800.0
2005-12-15 12:00:00,18.98,18.99,18.97,18.97,8200.0,14.3177,14.3253,14.3102,14.3102,8200.0
2005-12-15 12:05:00,18.97,18.97,18.96,18.97,4400.0,14.3102,14.3102,14.3027,14.3102,4400.0
2005-12-15 12:10:00,18.97,18.97,18.97,18.97,2800.0,14.3102,14.3102,14.3102,14.3102,2800.0
2005-12-15 12:15:00,18.97,18.98,18.97,18.97,2400.0,14.3102,14.3177,14.3102,14.3102,2400.0
2005-12-15 12:20:00,18.97,18.97,18.96,18.96,1600.0,14.3102,14.3102,14.3027,14.3027,1600.0
2005-12-15 12:25:00,18.96,18.96,18.94,18.94,2400.0,14.3027,14.3027,14.2876,14.2876,2400.0
2005-12-15 12:30:00,18.94,18.94,18.92,18.93,2800.0,14.2876,14.2876,14.2725,14.28,2800.0
2005-12-15 12:35:00,18.94,18.95,18.93,18.95,1400.0,14.2876,14.2951,14.28,14.2951,1400.0
2005-12-15 12:40:00,18.96,19.0,18.96,19.0,4600.0,14.3027,14.3328,14.3027,14.3328,4600.0
2005-12-15 12:45:00,19.0,19.0,19.0,19.0,0.0,14.3328,14.3328,14.3328,14.3328,0.0
2005-12-15 12:50:00,18.99,18.99,18.99,18.99,1600.0,14.3253,14.3253,14.3253,14.3253,1600.0
2005-12-15 12:55:00,19.0,19.0,18.99,18.99,400.0,14.3328,14.3328,14.3253,14.3253,400.0
2005-12-15 13:00:00,18.99,19.0,18.99,19.0,1600.0,14.3253,14.3328,14.3253,14.3328,1600.0
2005-12-15 13:05:00,19.02,19.02,19.0,19.0,1200.0,14.3479,14.3479,14.3328,14.3328,1200.0
2005-12-15 13:10:00,18.99,18.99,18.99,18.99,400.0,14.3253,14.3253,14.3253,14.3253,400.0
2005-12-15 13:15:00,18.99,18.99,18.99,18.99,400.0,14.3253,14.3253,14.3253,14.3253,400.0
2005-12-15 13:20:00,18.99,18.99,18.99,18.99,0.0,14.3253,14.3253,14.3253,14.3253,0.0
2005-12-15 13:25:00,18.99,18.99,18.99,18.99,800.0,14.3253,14.3253,14.3253,14.3253,800.0
2005-12-15 13:30:00,18.99,18.99,18.99,18.99,800.0,14.3253,14.3253,14.3253,14.3253,800.0
2005-12-15 13:35:00,19.0,19.04,19.0,19.04,2000.0,14.3328,14.363,14.3328,14.363,2000.0
2005-12-15 13:40:00,19.04,19.06,19.04,19.06,1600.0,14.363,14.3781,14.363,14.3781,1600.0
2005-12-15 13:45:00,19.05,19.05,19.05,19.05,200.0,14.3706,14.3706,14.3706,14.3706,200.0
2005-12-15 13:50:00,19.05,19.05,19.05,19.05,600.0,14.3706,14.3706,14.3706,14.3706,600.0
2005-12-15 13:55:00,19.05,19.11,19.05,19.1,3400.0,14.3706,14.4158,14.3706,14.4083,3400.0
2005-12-15 14:00:00,19.1,19.1,19.09,19.09,2600.0,14.4083,14.4083,14.4007,14.4007,2600.0
2005-12-15 14:05:00,19.08,19.08,19.08,19.08,1200.0,14.3932,14.3932,14.3932,14.3932,1200.0
2005-12-15 14:10:00,19.08,19.08,19.08,19.08,400.0,14.3932,14.3932,14.3932,14.3932,400.0
2005-12-15 14:15:00,19.08,19.08,19.07,19.07,1200.0,14.3932,14.3932,14.3856,14.3856,1200.0
2005-12-15 14:20:00,19.07,19.07,19.06,19.06,1400.0,14.3856,14.3856,14.3781,14.3781,1400.0
2005-12-15 14:25:00,19.06,19.06,19.06,19.06,800.0,14.3781,14.3781,14.3781,14.3781,800.0
2005-12-15 14:30:00,19.05,19.05,19.05,19.05,400.0,14.3706,14.3706,14.3706,14.3706,400.0
2005-12-15 14:35:00,19.05,19.05,19.05,19.05,800.0,14.3706,14.3706,14.3706,14.3706,800.0
2005-12-15 14:40:00,19.05,19.05,19.05,19.05,0.0,14.3706,14.3706,14.3706,14.3706,0.0
2005-12-15 14:45:00,19.05,19.05,19.03,19.03,2800.0,14.3706,14.3706,14.3555,14.3555,2800.0
2005-12-15 14:50:00,19.02,19.02,19.02,19.02,800.0,14.3479,14.3479,14.3479,14.3479,800.0
2005-12-15 14:55:00,19.02,19.02,19.02,19.02,400.0,14.3479,14.3479,14.3479,14.3479,400.0
2005-12-15 15:00:00,19.02,19.02,19.0,19.0,800.0,14.3479,14.3479,14.3328,14.3328,800.0
2005-12-15 15:05:00,19.0,19.0,19.0,19.0,4600.0,14.3328,14.3328,14.3328,14.3328,4600.0
2005-12-15 15:10:00,19.0,19.0,19.0,19.0,1000.0,14.3328,14.3328,14.3328,14.3328,1000.0
2005-12-15 15:15:00,19.0,19.0,19.0,19.0,1800.0,14.3328,14.3328,14.3328,14.3328,1800.0
2005-12-15 15:20:00,19.0,19.0,19.0,19.0,3800.0,14.3328,14.3328,14.3328,14.3328,3800.0
2005-12-15 15:25:00,19.0,19.0,19.0,19.0,12000.0,14.3328,14.3328,14.3328,14.3328,12000.0
2005-12-15 15:30:00,19.0,19.01,19.0,19.01,3600.0,14.3328,14.3404,14.3328,14.3404,3600.0
2005-12-15 15:35:00,19.01,19.01,19.01,19.01,1400.0,14.3404,14.3404,14.3404,14.3404,1400.0
2005-12-15 15:40:00,19.01,19.01,19.01,19.01,2200.0,14.3404,14.3404,14.3404,14.3404,2200.0
2005-12-15 15:45:00,19.0,19.01,19.0,19.0,14000.0,14.3328,14.3404,14.3328,14.3328,14000.0
2005-12-15 15:50:00,19.0,19.01,19.0,19.01,5400.0,14.3328,14.3404,14.3328,14.3404,5400.0
2005-12-15 15:55:00,19.01,19.01,19.01,19.01,5000.0,14.3404,14.3404,14.3404,14.3404,5000.0
2005-12-16 09:30:00,19.01,19.05,19.01,19.04,32400.0,14.3404,14.3706,14.3404,14.363,32400.0
2005-12-16 09:35:00,19.05,19.06,19.05,19.05,2200.0,14.3706,14.3781,14.3706,14.3706,2200.0
2005-12-16 09:40:00,19.05,19.06,19.04,19.05,8000.0,14.3706,14.3781,14.363,14.3706,8000.0
2005-12-16 09:45:00,19.05,19.05,19.01,19.01,1000.0,14.3706,14.3706,14.3404,14.3404,1000.0
2005-12-16 09:50:00,19.0,19.01,19.0,19.01,1000.0,14.3328,14.3404,14.3328,14.3404,1000.0
2005-12-16 09:55:00,19.01,19.01,19.01,19.01,1000.0,14.3404,14.3404,14.3404,14.3404,1000.0
2005-12-16 10:00:00,19.01,19.01,19.0,19.0,400.0,14.3404,14.3404,14.3328,14.3328,400.0
2005-12-16 10:05:00,19.02,19.02,19.0,19.0,5000.0,14.3479,14.3479,14.3328,14.3328,5000.0
2005-12-16 10:10:00,19.0,19.02,19.0,19.02,6600.0,14.3328,14.3479,14.3328,14.3479,6600.0
2005-12-16 10:15:00,19.02,19.03,19.02,19.03,1000.0,14.3479,14.3555,14.3479,14.3555,1000.0
2005-12-16 10:20:00,19.05,19.05,19.05,19.05,400.0,14.3706,14.3706,14.3706,14.3706,400.0
2005-12-16 10:25:00,19.04,19.04,19.04,19.04,800.0,14.363,14.363,14.363,14.363,800.0
2005-12-16 10:30:00,19.04,19.04,19.04,19.04,400.0,14.363,14.363,14.363,14.363,400.0
2005-12-16 10:35:00,19.04,19.04,19.04,19.04,200.0,14.363,14.363,14.363,14.363,200.0
2005-12-16 10:40:00,19.04,19.04,19.02,19.02,800.0,14.363,14.363,14.3479,14.3479,800.0
2005-12-16 10:45:00,19.03,19.03,19.03,19.03,200.0,14.3555,14.3555,14.3555,14.3555,200.0
2005-12-16 10:50:00,19.03,19.03,19.03,19.03,400.0,14.3555,14.3555,14.3555,14.3555,400.0
2005-12-16 10:55:00,19.03,19.03,19.03,19.03,0.0,14.3555,14.3555,14.3555,14.3555,0.0
2005-12-16 11:00:00,19.02,19.02,19.02,19.02,200.0,14.3479,14.3479,14.3479,14.3479,200.0
2005-12-16 11:05:00,19.03,19.03,19.03,19.03,800.0,14.3555,14.3555,14.3555,14.3555,800.0
2005-12-16 11:10:00,19.02,19.02,19.02,19.02,800.0,14.3479,14.3479,14.3479,14.3479,800.0
2005-12-16 11:15:00,19.02,19.02,19.02,19.02,2600.0,14.3479,14.3479,14.3479,14.3479,2600.0
2005-12-16 11:20:00,19.01,19.02,19.01,19.02,2200.0,14.3404,14.3479,14.3404,14.3479,2200.0
2005-12-16 11:25:00,19.02,19.02,19.02,19.02,0.0,14.3479,14.3479,14.3479,14.3479,0.0
2005-12-16 11:30:00,19.0,19.0,19.0,19.0,2800.0,14.3328,14.3328,14.3328,14.3328,2800.0
2005-12-16 11:35:00,19.0,19.0,19.0,19.0,1200.0,14.3328,14.3328,14.3328,14.3328,1200.0
2005-12-16 11:40:00,19.0,19.02,19.0,19.01,12000.0,14.3328,14.3479,14.3328,14.3404,12000.0
2005-12-16 11:45:00,19.0,19.0,19.0,19.0,3600.0,14.3328,14.3328,14.3328,14.3328,3600.0
2005-12-16 11:50:00,19.0,19.0,19.0,19.0,800.0,14.3328,14.3328,14.3328,14.3328,800.0
2005-12-16 11:55:00,19.0,19.0,19.0,19.0,1400.0,14.3328,14.3328,14.3328,14.3328,1400.0
2005-12-16 12:00:00,19.0,19.0,19.0,19.0,0.0,14.3328,14.3328,14.3328,14.3328,0.0
2005-12-16 12:05:00,19.0,19.0,19.0,19.0,0.0,14.3328,14.3328,14.3328,14.3328,0.0
2005-12-16 12:10:00,19.0,19.0,19.0,19.0,8200.0,14.3328,14.3328,14.3328,14.3328,8200.0
2005-12-16 12:15:00,19.0,19.0,19.0,19.0,0.0,14.3328,14.3328,14.3328,14.3328,0.0
2005-12-16 12:20:00,19.0,19.0,19.0,19.0,200.0,14.3328,14.3328,14.3328,14.3328,200.0
2005-12-16 12:25:00,19.0,19.0,19.0,19.0,0.0,14.3328,14.3328,14.3328,14.3328,0.0
2005-12-16 12:30:00,19.0,19.0,19.0,19.0,2600.0,14.3328,14.3328,14.3328,14.3328,2600.0
2005-12-16 12:35:00,19.0,19.0,19.0,19.0,1000.0,14.3328,14.3328,14.3328,14.3328,1000.0
2005-12-16 12:40:00,19.0,19.0,19.0,19.0,600.0,14.3328,14.3328,14.3328,14.3328,600.0
2005-12-16 12:45:00,19.0,19.0,19.0,19.0,5400.0,14.3328,14.3328,14.3328,14.3328,5400.0
2005-12-16 12:50:00,19.0,19.0,19.0,19.0,14800.0,14.3328,14.3328,14.3328,14.3328,14800.0
2005-12-16 12:55:00,19.0,19.0,19.0,19.0,2000.0,14.3328,14.3328,14.3328,14.3328,2000.0
2005-12-16 13:00:00,19.0,19.0,19.0,19.0,4800.0,14.3328,14.3328,14.3328,14.3328,4800.0
2005-12-16 13:05:00,19.0,19.0,19.0,19.0,600.0,14.3328,14.3328,14.3328,14.3328,600.0
2005-12-16 13:10:00,19.0,19.0,19.0,19.0,6400.0,14.3328,14.3328,14.3328,14.3328,6400.0
2005-12-16 13:15:00,19.0,19.0,18.99,19.0,6000.0,14.3328,14.3328,14.3253,14.3328,6000.0
2005-12-16 13:20:00,19.0,19.0,19.0,19.0,1800.0,14.3328,14.3328,14.3328,14.3328,1800.0
2005-12-16 13:25:00,19.0,19.0,18.99,19.0,3200.0,14.3328,14.3328,14.3253,14.3328,3200.0
2005-12-16 13:30:00,19.0,19.0,19.0,19.0,1200.0,14.3328,14.3328,14.3328,14.3328,1200.0
2005-12-16 13:35:00,19.0,19.01,19.0,19.01,600.0,14.3328,14.3404,14.3328,14.3404,600.0
2005-12-16 13:40:00,19.01,19.01,19.01,19.01,0.0,14.3404,14.3404,14.3404,14.3404,0.0
2005-12-16 13:45:00,19.0,19.0,19.0,19.0,400.0,14.3328,14.3328,14.3328,14.3328,400.0
2005-12-16 13:50:00,19.0,19.0,19.0,19.0,600.0,14.3328,14.3328,14.3328,14.3328,600.0
2005-12-16 13:55:00,19.0,19.0,19.0,19.0,200.0,14.3328,14.3328,14.3328,14.3328,200.0
2005-12-16 14:00:00,19.0,19.0,19.0,19.0,400.0,14.3328,14.3328,14.3328,14.3328,400.0
2005-12-16 14:05:00,19.0,19.0,19.0,19.0,1200.0,14.3328,14.3328,14.3328,14.3328,1200.0
2005-12-16 14:10:00,19.0,19.0,19.0,19.0,1000.0,14.3328,14.3328,14.3328,14.3328,1000.0
2005-12-16 14:15:00,19.0,19.0,19.0,19.0,800.0,14.3328,14.3328,14.3328,14.3328,800.0
2005-12-16 14:20:00,19.0,19.0,19.0,19.0,1600.0,14.3328,14.3328,14.3328,14.3328,1600.0
2005-12-16 14:25:00,19.0,19.0,19.0,19.0,2200.0,14.3328,14.3328,14.3328,14.3328,2200.0
2005-12-16 14:30:00,19.0,19.0,19.0,19.0,400.0,14.3328,14.3328,14.3328,14.3328,400.0
2005-12-16 14:35:00,19.0,19.0,18.99,18.99,1400.0,14.3328,14.3328,14.3253,14.3253,1400.0
2005-12-16 14:40:00,18.99,18.99,18.98,18.99,1800.0,14.3253,14.3253,14.3177,14.3253,1800.0
2005-12-16 14:45:00,18.99,18.99,18.98,18.99,3600.0,14.3253,14.3253,14.3177,14.3253,3600.0
2005-12-16 14:50:00,18.99,18.99,18.99,18.99,3400.0,14.3253,14.3253,14.3253,14.3253,3400.0
2005-12-16 14:55:00,18.99,19.0,18.99,19.0,5600.0,14.3253,14.3328,14.3253,14.3328,5600.0
2005-12-16 15:00:00,19.0,19.0,18.99,19.0,9800.0,14.3328,14.3328,14.3253,14.3328,9800.0
2005-12-16 15:05:00,19.0,19.02,19.0,19.02,4800.0,14.3328,14.3479,14.3328,14.3479,4800.0
2005-12-16 15:10:00,19.02,19.03,19.02,19.03,6000.0,14.3479,14.3555,14.3479,14.3555,6000.0
2005-12-16 15:15:00,19.03,19.03,19.02,19.02,3800.0,14.3555,14.3555,14.3479,14.3479,3800.0
2005-12-16 15:20:00,19.03,19.03,19.03,19.03,9200.0,14.3555,14.3555,14.3555,14.3555,9200.0
2005-12-16 15:25:00,19.03,19.03,19.03,19.03,3600.0,14.3555,14.3555,14.3555,14.3555,3600.0
2005-12-16 15:30:00,19.04,19.04,19.04,19.04,4600.0,14.363,14.363,14.363,14.363,4600.0
2005-12-16 15:35:00,19.04,19.05,19.04,19.04,4800.0,14.363,14.3706,14.363,14.363,4800.0
2005-12-16 15:40:00,19.04,19.05,19.04,19.05,5800.0,14.363,14.3706,14.363,14.3706,5800.0
2005-12-16 15:45:00,19.04,19.04,19.0,19.0,17200.0,14.363,14.363,14.3328,14.3328,17200.0
2005-12-16 15:50:00,19.02,19.02,19.02,19.02,4200.0,14.3479,14.3479,14.3479,14.3479,4200.0
2005-12-16 15:55:00,19.02,19.02,19.0,19.01,2600.0,14.3479,14.3479,14.3328,14.3404,2600.0
2005-12-19 09:30:00,19.0,19.0,19.0,19.0,3800.0,14.3328,14.3328,14.3328,14.3328,3800.0
2005-12-19 09:35:00,19.0,19.0,19.0,19.0,1000.0,14.3328,14.3328,14.3328,14.3328,1000.0
2005-12-19 09:40:00,19.0,19.0,18.98,18.98,4600.0,14.3328,14.3328,14.3177,14.3177,4600.0
2005-12-19 09:45:00,18.97,18.97,18.85,18.85,8600.0,14.3102,14.3102,14.2197,14.2197,8600.0
2005-12-19 09:50:00,18.86,18.86,18.84,18.84,3800.0,14.2272,14.2272,14.2121,14.2121,3800.0
2005-12-19 09:55:00,18.84,18.84,18.83,18.83,8000.0,14.2121,14.2121,14.2046,14.2046,8000.0
2005-12-19 10:00:00,18.82,18.82,18.81,18.82,6200.0,14.1971,14.1971,14.1895,14.1971,6200.0
2005-12-19 10:05:00,18.82,18.82,18.8,18.8,1800.0,14.1971,14.1971,14.182,14.182,1800.0
2005-12-19 10:10:00,18.8,18.8,18.78,18.79,3200.0,14.182,14.182,14.1669,14.1744,3200.0
2005-12-19 10:15:00,18.79,18.8,18.77,18.8,5600.0,14.1744,14.182,14.1593,14.182,5600.0
2005-12-19 10:20:00,18.81,18.82,18.77,18.77,1000.0,14.1895,14.1971,14.1593,14.1593,1000.0
2005-12-19 10:25:00,18.77,18.81,18.77,18.8,2400.0,14.1593,14.1895,14.1593,14.182,2400.0
2005-12-19 10:30:00,18.8,18.8,18.79,18.79,2200.0,14.182,14.182,14.1744,14.1744,2200.0
2005-12-19 10:35:00,18.79,18.81,18.79,18.81,2800.0,14.1744,14.1895,14.1744,14.1895,2800.0
2005-12-19 10:40:00,18.81,18.84,18.81,18.84,6400.0,14.1895,14.2121,14.1895,14.2121,6400.0
2005-12-19 10:45:00,18.86,18.86,18.85,18.85,4000.0,14.2272,14.2272,14.2197,14.2197,4000.0
2005-12-19 10:50:00,18.85,18.85,18.85,18.85,0.0,14.2197,14.2197,14.2197,14.2197,0.0
2005-12-19 10:55:00,18.85,18.85,18.84,18.84,1400.0,14.2197,14.2197,14.2121,14.2121,1400.0
2005-12-19 11:00:00,18.84,18.84,18.84,18.84,200.0,14.2121,14.2121,14.2121,14.2121,200.0
2005-12-19 11:05:00,18.84,18.84,18.84,18.84,0.0,14.2121,14.2121,14.2121,14.2121,0.0
2005-12-19 11:10:00,18.84,18.84,18.84,18.84,3200.0,14.2121,14.2121,14.2121,14.2121,3200.0
2005-12-19 11:15:00,18.85,18.85,18.85,18.85,200.0,14.2197,14.2197,14.2197,14.2197,200.0
2005-12-19 11:20:00,18.85,18.85,18.85,18.85,1200.0,14.2197,14.2197,14.2197,14.2197,1200.0
2005-12-19 11:25:00,18.86,18.86,18.86,18.86,400.0,14.2272,14.2272,14.2272,14.2272,400.0
2005-12-19 11:30:00,18.87,18.89,18.87,18.89,400.0,14.2348,14.2499,14.2348,14.2499,400.0
2005-12-19 11:35:00,18.89,18.89,18.89,18.89,200.0,14.2499,14.2499,14.2499,14.2499,200.0
2005-12-19 11:40:00,18.89,18.93,18.89,18.93,3600.0,14.2499,14.28,14.2499,14.28,3600.0
2005-12-19 11:45:00,18.93,18.94,18.93,18.94,1200.0,14.28,14.2876,14.28,14.2876,1200.0
2005-12-19 11:50:00,18.94,18.95,18.94,18.95,600.0,14.2876,14.2951,14.2876,14.2951,600.0
2005-12-19 11:55:00,18.95,18.96,18.95,18.96,2200.0,14.2951,14.3027,14.2951,14.3027,2200.0
2005-12-19 12:00:00,18.98,18.98,18.98,18.98,800.0,14.3177,14.3177,14.3177,14.3177,800.0
2005-12-19 12:05:00,18.98,18.98,18.98,18.98,1600.0,14.3177,14.3177,14.3177,14.3177,1600.0
2005-12-19 12:10:00,18.98,18.99,18.98,18.99,4000.0,14.3177,14.3253,14.3177,14.3253,4000.0
2005-12-19 12:15:00,18.99,18.99,18.99,18.99,1800.0,14.3253,14.3253,14.3253,14.3253,1800.0
2005-12-19 12:20:00,18.99,19.0,18.99,19.0,4000.0,14.3253,14.3328,14.3253,14.3328,4000.0
2005-12-19 12:25:00,19.0,19.0,19.0,19.0,1000.0,14.3328,14.3328,14.3328,14.3328,1000.0
2005-12-19 12:30:00,19.0,19.0,19.0,19.0,400.0,14.3328,14.3328,14.3328,14.3328,400.0
2005-12-19 12:35:00,19.0,19.0,19.0,19.0,1600.0,14.3328,14.3328,14.3328,14.3328,1600.0
2005-12-19 12:40:00,19.0,19.0,19.0,19.0,600.0,14.3328,14.3328,14.3328,14.3328,600.0
2005-12-19 12:45:00,19.0,19.0,19.0,19.0,4200.0,14.3328,14.3328,14.3328,14.3328,4200.0
2005-12-19 12:50:00,19.0,19.0,19.0,19.0,200.0,14.3328,14.3328,14.3328,14.3328,200.0
2005-12-19 12:55:00,19.0,19.0,19.0,19.0,200.0,14.3328,14.3328,14.3328,14.3328,200.0
2005-12-19 13:00:00,19.0,19.0,19.0,19.0,1200.0,14.3328,14.3328,14.3328,14.3328,1200.0
2005-12-19 13:05:00,19.0,19.0,18.96,18.96,6600.0,14.3328,14.3328,14.3027,14.3027,6600.0
2005-12-19 13:10:00,18.96,18.98,18.96,18.98,1400.0,14.3027,14.3177,14.3027,14.3177,1400.0
2005-12-19 13:15:00,18.98,18.98,18.97,18.98,2000.0,14.3177,14.3177,14.3102,14.3177,2000.0
2005-12-19 13:20:00,18.98,18.99,18.98,18.98,2600.0,14.3177,14.3253,14.3177,14.3177,2600.0
2005-12-19 13:25:00,18.99,19.01,18.98,19.01,3200.0,14.3253,14.3404,14.3177,14.3404,3200.0
2005-12-19 13:30:00,19.0,19.0,18.96,18.96,1800.0,14.3328,14.3328,14.3027,14.3027,1800.0
2005-12-19 13:35:00,18.97,18.97,18.95,18.95,3400.0,14.3102,14.3102,14.2951,14.2951,3400.0
2005-12-19 13:40:00,18.95,18.95,18.95,18.95,3000.0,14.2951,14.2951,14.2951,14.2951,3000.0
2005-12-19 13:45:00,18.95,18.95,18.94,18.94,1400.0,14.2951,14.2951,14.2876,14.2876,1400.0
2005-12-19 13:50:00,18.92,18.92,18.92,18.92,600.0,14.2725,14.2725,14.2725,14.2725,600.0
2005-12-19 13:55:00,18.92,18.92,18.92,18.92,2400.0,14.2725,14.2725,14.2725,14.2725,2400.0
2005-12-19 14:00:00,18.91,18.91,18.9,18.9,1000.0,14.2649,14.2649,14.2574,14.2574,1000.0
2005-12-19 14:05:00,18.9,18.9,18.86,18.86,1200.0,14.2574,14.2574,14.2272,14.2272,1200.0
2005-12-19 14:10:00,18.85,18.86,18.85,18.86,9600.0,14.2197,14.2272,14.2197,14.2272,9600.0
2005-12-19 14:15:00,18.85,18.85,18.85,18.85,600.0,14.2197,14.2197,14.2197,14.2197,600.0
2005-12-19 14:20:00,18.85,18.86,18.85,18.86,2200.0,14.2197,14.2272,14.2197,14.2272,2200.0
2005-12-19 14:25:00,18.85,18.86,18.85,18.85,800.0,14.2197,14.2272,14.2197,14.2197,800.0
2005-12-19 14:30:00,18.85,18.85,18.84,18.84,4800.0,14.2197,14.2197,14.2121,14.2121,4800.0
2005-12-19 14:35:00,18.83,18.83,18.83,18.83,4400.0,14.2046,14.2046,14.2046,14.2046,4400.0
2005-12-19 14:40:00,18.83,18.83,18.8,18.8,3000.0,14.2046,14.2046,14.182,14.182,3000.0
2005-12-19 14:45:00,18.79,18.8,18.79,18.8,2000.0,14.1744,14.182,14.1744,14.182,2000.0
2005-12-19 14:50:00,18.79,18.8,18.79,18.79,3400.0,14.1744,14.182,14.1744,14.1744,3400.0
2005-12-19 14:55:00,18.8,18.8,18.71,18.72,51000.0,14.182,14.182,14.1141,14.1216,51000.0
2005-12-19 15:00:00,18.72,18.72,18.66,18.67,26400.0,14.1216,14.1216,14.0764,14.0839,26400.0
2005-12-19 15:05:00,18.68,18.72,18.65,18.72,40400.0,14.0914,14.1216,14.0688,14.1216,40400.0
2005-12-19 15:10:00,18.72,18.78,18.71,18.75,37800.0,14.1216,14.1669,14.1141,14.1442,37800.0
2005-12-19 15:15:00,18.75,18.75,18.7,18.71,22800.0,14.1442,14.1442,14.1065,14.1141,22800.0
2005-12-19 15:20:00,18.72,18.75,18.72,18.75,5400.0,14.1216,14.1442,14.1216,14.1442,5400.0
2005-12-19 15:25:00,18.75,18.75,18.74,18.74,3200.0,14.1442,14.1442,14.1367,14.1367,3200.0
2005-12-19 15:30:00,18.73,18.73,18.7,18.71,13800.0,14.1292,14.1292,14.1065,14.1141,13800.0
2005-12-19 15:35:00,18.71,18.71,18.65,18.67,28800.0,14.1141,14.1141,14.0688,14.0839,28800.0
2005-12-19 15:40:00,18.68,18.69,18.68,18.69,9800.0,14.0914,14.099,14.0914,14.099,9800.0
2005-12-19 15:45:00,18.69,18.7,18.69,18.7,5800.0,14.099,14.1065,14.099,14.1065,5800.0
2005-12-19 15:50:00,18.7,18.7,18.7,18.7,18600.0,14.1065,14.1065,14.1065,14.1065,18600.0
2005-12-19 15:55:00,18.7,18.7,18.67,18.67,9800.0,14.1065,14.1065,14.0839,14.0839,9800.0
2005-12-20 09:30:00,18.66,18.7,18.66,18.7,5200.0,14.0764,14.1065,14.0764,14.1065,5200.0
2005-12-20 09:35:00,18.71,18.73,18.71,18.73,10000.0,14.1141,14.1292,14.1141,14.1292,10000.0
2005-12-20 09:40:00,18.72,18.72,18.72,18.72,600.0,14.1216,14.1216,14.1216,14.1216,600.0
2005-12-20 09:45:00,18.72,18.72,18.7,18.7,600.0,14.1216,14.1216,14.1065,14.1065,600.0
2005-12-20 09:50:00,18.7,18.7,18.7,18.7,0.0,14.1065,14.1065,14.1065,14.1065,0.0
2005-12-20 09:55:00,18.71,18.71,18.71,18.71,1600.0,14.1141,14.1141,14.1141,14.1141,1600.0
2005-12-20 10:00:00,18.7,18.7,18.7,18.7,400.0,14.1065,14.1065,14.1065,14.1065,400.0
2005-12-20 10:05:00,18.7,18.7,18.7,18.7,200.0,14.1065,14.1065,14.1065,14.1065,200.0
2005-12-20 10:10:00,18.69,18.69,18.69,18.69,400.0,14.099,14.099,14.099,14.099,400.0
2005-12-20 10:15:00,18.68,18.68,18.68,18.68,200.0,14.0914,14.0914,14.0914,14.0914,200.0
2005-12-20 10:20:00,18.68,18.68,18.68,18.68,0.0,14.0914,14.0914,14.0914,14.0914,0.0
2005-12-20 10:25:00,18.68,18.68,18.68,18.68,0.0,14.0914,14.0914,14.0914,14.0914,0.0
2005-12-20 10:30:00,18.61,18.61,18.58,18.59,5200.0,14.0386,14.0386,14.016,14.0235,5200.0
2005-12-20 10:35:00,18.59,18.61,18.59,18.61,1600.0,14.0235,14.0386,14.0235,14.0386,1600.0
2005-12-20 10:40:00,18.6,18.61,18.6,18.61,2600.0,14.0311,14.0386,14.0311,14.0386,2600.0
2005-12-20 10:45:00,18.61,18.62,18.61,18.62,28200.0,14.0386,14.0462,14.0386,14.0462,28200.0
2005-12-20 10:50:00,18.64,18.64,18.64,18.64,400.0,14.0613,14.0613,14.0613,14.0613,400.0
2005-12-20 10:55:00,18.69,18.73,18.69,18.73,3600.0,14.099,14.1292,14.099,14.1292,3600.0
2005-12-20 11:00:00,18.74,18.77,18.74,18.77,2800.0,14.1367,14.1593,14.1367,14.1593,2800.0
2005-12-20 11:05:00,18.76,18.77,18.76,18.77,1800.0,14.1518,14.1593,14.1518,14.1593,1800.0
2005-12-20 11:10:00,18.77,18.78,18.77,18.77,1200.0,14.1593,14.1669,14.1593,14.1593,1200.0
2005-12-20 11:15:00,18.77,18.77,18.77,18.77,800.0,14.1593,14.1593,14.1593,14.1593,800.0
2005-12-20 11:20:00,18.77,18.77,18.77,18.77,1400.0,14.1593,14.1593,14.1593,14.1593,1400.0
2005-12-20 11:25:00,18.77,18.78,18.77,18.78,600.0,14.1593,14.1669,14.1593,14.1669,600.0
2005-12-20 11:30:00,18.78,18.79,18.78,18.79,600.0,14.1669,14.1744,14.1669,14.1744,600.0
2005-12-20 11:35:00,18.8,18.8,18.8,18.8,800.0,14.182,14.182,14.182,14.182,800.0
2005-12-20 11:40:00,18.79,18.79,18.79,18.79,1000.0,14.1744,14.1744,14.1744,14.1744,1000.0
2005-12-20 11:45:00,18.79,18.81,18.79,18.8,4400.0,14.1744,14.1895,14.1744,14.182,4400.0
2005-12-20 11:50:00,18.8,18.8,18.8,18.8,400.0,14.182,14.182,14.182,14.182,400.0
2005-12-20 11:55:00,18.8,18.81,18.8,18.81,1800.0,14.182,14.1895,14.182,14.1895,1800.0
2005-12-20 12:00:00,18.81,18.81,18.8,18.8,2200.0,14.1895,14.1895,14.182,14.182,2200.0
2005-12-20 12:05:00,18.8,18.81,18.8,18.81,3000.0,14.182,14.1895,14.182,14.1895,3000.0
2005-12-20 12:10:00,18.82,18.82,18.82,18.82,400.0,14.1971,14.1971,14.1971,14.1971,400.0
2005-12-20 12:15:00,18.81,18.82,18.81,18.81,600.0,14.1895,14.1971,14.1895,14.1895,600.0
2005-12-20 12:20:00,18.82,18.82,18.82,18.82,5000.0,14.1971,14.1971,14.1971,14.1971,5000.0
2005-12-20 12:25:00,18.82,18.82,18.81,18.81,2800.0,14.1971,14.1971,14.1895,14.1895,2800.0
2005-12-20 12:30:00,18.81,18.81,18.81,18.81,400.0,14.1895,14.1895,14.1895,14.1895,400.0
2005-12-20 12:35:00,18.81,18.81,18.8,18.8,600.0,14.1895,14.1895,14.182,14.182,600.0
2005-12-20 12:40:00,18.81,18.81,18.8,18.8,1000.0,14.1895,14.1895,14.182,14.182,1000.0
2005-12-20 12:45:00,18.8,18.8,18.77,18.77,1800.0,14.182,14.182,14.1593,14.1593,1800.0
2005-12-20 12:50:00,18.79,18.8,18.79,18.8,600.0,14.1744,14.182,14.1744,14.182,600.0
2005-12-20 12:55:00,18.79,18.8,18.79,18.8,1200.0,14.1744,14.182,14.1744,14.182,1200.0
2005-12-20 13:00:00,18.8,18.81,18.8,18.8,2200.0,14.182,14.1895,14.182,14.182,2200.0
2005-12-20 13:05:00,18.81,18.81,18.81,18.81,200.0,14.1895,14.1895,14.1895,14.1895,200.0
2005-12-20 13:10:00,18.79,18.81,18.79,18.81,400.0,14.1744,14.1895,14.1744,14.1895,400.0
2005-12-20 13:15:00,18.8,18.8,18.8,18.8,32600.0,14.182,14.182,14.182,14.182,32600.0
2005-12-20 13:20:00,18.8,18.8,18.79,18.79,400.0,14.182,14.182,14.1744,14.1744,400.0
2005-12-20 13:25:00,18.8,18.8,18.8,18.8,400.0,14.182,14.182,14.182,14.182,400.0
2005-12-20 13:30:00,18.8,18.8,18.8,18.8,1600.0,14.182,14.182,14.182,14.182,1600.0
2005-12-20 13:35:00,18.8,18.8,18.8,18.8,1600.0,14.182,14.182,14.182,14.182,1600.0
2005-12-20 13:40:00,18.8,18.8,18.78,18.78,1200.0,14.182,14.182,14.1669,14.1669,1200.0
2005-12-20 13:45:00,18.77,18.78,18.77,18.78,1000.0,14.1593,14.1669,14.1593,14.1669,1000.0
2005-12-20 13:50:00,18.77,18.77,18.77,18.77,1000.0,14.1593,14.1593,14.1593,14.1593,1000.0
2005-12-20 13:55:00,18.75,18.75,18.75,18.75,3200.0,14.1442,14.1442,14.1442,14.1442,3200.0
2005-12-20 14:00:00,18.75,18.75,18.75,18.75,1400.0,14.1442,14.1442,14.1442,14.1442,1400.0
2005-12-20 14:05:00,18.75,18.75,18.75,18.75,600.0,14.1442,14.1442,14.1442,14.1442,600.0
2005-12-20 14:10:00,18.75,18.75,18.75,18.75,0.0,14.1442,14.1442,14.1442,14.1442,0.0
2005-12-20 14:15:00,18.74,18.76,18.74,18.76,1000.0,14.1367,14.1518,14.1367,14.1518,1000.0
2005-12-20 14:20:00,18.75,18.77,18.75,18.77,2000.0,14.1442,14.1593,14.1442,14.1593,2000.0
2005-12-20 14:25:00,18.78,18.78,18.78,18.78,2000.0,14.1669,14.1669,14.1669,14.1669,2000.0
2005-12-20 14:30:00,18.78,18.79,18.78,18.79,1000.0,14.1669,14.1744,14.1669,14.1744,1000.0
2005-12-20 14:35:00,18.79,18.79,18.79,18.79,1200.0,14.1744,14.1744,14.1744,14.1744,1200.0
2005-12-20 14:40:00,18.79,18.79,18.78,18.78,1800.0,14.1744,14.1744,14.1669,14.1669,1800.0
2005-12-20 14:45:00,18.79,18.79,18.75,18.76,9600.0,14.1744,14.1744,14.1442,14.1518,9600.0
2005-12-20 14:50:00,18.76,18.77,18.75,18.75,2600.0,14.1518,14.1593,14.1442,14.1442,2600.0
2005-12-20 14:55:00,18.75,18.75,18.75,18.75,2400.0,14.1442,14.1442,14.1442,14.1442,2400.0
2005-12-20 15:00:00,18.75,18.75,18.74,18.74,1600.0,14.1442,14.1442,14.1367,14.1367,1600.0
2005-12-20 15:05:00,18.74,18.74,18.72,18.74,1200.0,14.1367,14.1367,14.1216,14.1367,1200.0
2005-12-20 15:10:00,18.74,18.74,18.67,18.68,7800.0,14.1367,14.1367,14.0839,14.0914,7800.0
2005-12-20 15:15:00,18.69,18.7,18.67,18.67,4800.0,14.099,14.1065,14.0839,14.0839,4800.0
2005-12-20 15:20:00,18.68,18.69,18.68,18.69,2600.0,14.0914,14.099,14.0914,14.099,2600.0
2005-12-20 15:25:00,18.7,18.7,18.68,18.68,5600.0,14.1065,14.1065,14.0914,14.0914,5600.0
2005-12-20 15:30:00,18.68,18.69,18.68,18.68,3400.0,14.0914,14.099,14.0914,14.0914,3400.0
2005-12-20 15:35:00,18.68,18.68,18.68,18.68,2600.0,14.0914,14.0914,14.0914,14.0914,2600.0
2005-12-20 15:40:00,18.68,18.68,18.65,18.65,6800.0,14.0914,14.0914,14.0688,14.0688,6800.0
2005-12-20 15:45:00,18.65,18.65,18.65,18.65,10400.0,14.0688,14.0688,14.0688,14.0688,10400.0
2005-12-20 15:50:00,18.66,18.66,18.66,18.66,10200.0,14.0764,14.0764,14.0764,14.0764,10200.0
2005-12-20 15:55:00,18.66,18.66,18.65,18.66,9600.0,14.0764,14.0764,14.0688,14.0764,9600.0
2005-12-21 09:30:00,18.65,18.71,18.65,18.71,6200.0,14.0688,14.1141,14.0688,14.1141,6200.0
2005-12-21 09:35:00,18.72,18.73,18.72,18.72,3200.0,14.1216,14.1292,14.1216,14.1216,3200.0
2005-12-21 09:40:00,18.73,18.75,18.73,18.74,12200.0,14.1292,14.1442,14.1292,14.1367,12200.0
2005-12-21 09:45:00,18.75,18.75,18.74,18.74,7000.0,14.1442,14.1442,14.1367,14.1367,7000.0
2005-12-21 09:50:00,18.73,18.73,18.73,18.73,200.0,14.1292,14.1292,14.1292,14.1292,200.0
2005-12-21 09:55:00,18.73,18.73,18.69,18.69,4000.0,14.1292,14.1292,14.099,14.099,4000.0
2005-12-21 10:00:00,18.69,18.69,18.69,18.69,400.0,14.099,14.099,14.099,14.099,400.0
2005-12-21 10:05:00,18.69,18.69,18.69,18.69,200.0,14.099,14.099,14.099,14.099,200.0
2005-12-21 10:10:00,18.69,18.69,18.66,18.68,6800.0,14.099,14.099,14.0764,14.0914,6800.0
2005-12-21 10:15:00,18.67,18.67,18.66,18.67,1800.0,14.0839,14.0839,14.0764,14.0839,1800.0
2005-12-21 10:20:00,18.67,18.68,18.67,18.67,3600.0,14.0839,14.0914,14.0839,14.0839,3600.0
2005-12-21 10:25:00,18.67,18.7,18.67,18.7,17600.0,14.0839,14.1065,14.0839,14.1065,17600.0
2005-12-21 10:30:00,18.7,18.7,18.7,18.7,3200.0,14.1065,14.1065,14.1065,14.1065,3200.0
2005-12-21 10:35:00,18.7,18.7,18.68,18.69,3200.0,14.1065,14.1065,14.0914,14.099,3200.0
2005-12-21 10:40:00,18.7,18.7,18.7,18.7,12800.0,14.1065,14.1065,14.1065,14.1065,12800.0
2005-12-21 10:45:00,18.7,18.73,18.7,18.73,4200.0,14.1065,14.1292,14.1065,14.1292,4200.0
2005-12-21 10:50:00,18.73,18.73,18.73,18.73,600.0,14.1292,14.1292,14.1292,14.1292,600.0
2005-12-21 10:55:00,18.72,18.72,18.71,18.71,4200.0,14.1216,14.1216,14.1141,14.1141,4200.0
2005-12-21 11:00:00,18.71,18.71,18.7,18.71,2000.0,14.1141,14.1141,14.1065,14.1141,2000.0
2005-12-21 11:05:00,18.7,18.7,18.68,18.7,2000.0,14.1065,14.1065,14.0914,14.1065,2000.0
2005-12-21 11:10:00,18.7,18.7,18.7,18.7,800.0,14.1065,14.1065,14.1065,14.1065,800.0
2005-12-21 11:15:00,18.7,18.7,18.69,18.7,3800.0,14.1065,14.1065,14.099,14.1065,3800.0
2005-12-21 11:20:00,18.7,18.7,18.7,18.7,200.0,14.1065,14.1065,14.1065,14.1065,200.0
2005-12-21 11:25:00,18.7,18.72,18.7,18.72,800.0,14.1065,14.1216,14.1065,14.1216,800.0
2005-12-21 11:30:00,18.72,18.72,18.72,18.72,200.0,14.1216,14.1216,14.1216,14.1216,200.0
2005-12-21 11:35:00,18.72,18.72,18.71,18.71,2000.0,14.1216,14.1216,14.1141,14.1141,2000.0
2005-12-21 11:40:00,18.71,18.71,18.7,18.7,1800.0,14.1141,14.1141,14.1065,14.1065,1800.0
2005-12-21 11:45:00,18.7,18.7,18.7,18.7,1400.0,14.1065,14.1065,14.1065,14.1065,1400.0
2005-12-21 11:50:00,18.7,18.7,18.7,18.7,3400.0,14.1065,14.1065,14.1065,14.1065,3400.0
2005-12-21 11:55:00,18.7,18.71,18.7,18.71,1000.0,14.1065,14.1141,14.1065,14.1141,1000.0
2005-12-21 12:00:00,18.71,18.72,18.7,18.72,8600.0,14.1141,14.1216,14.1065,14.1216,8600.0
2005-12-21 12:05:00,18.72,18.72,18.68,18.7,1800.0,14.1216,14.1216,14.0914,14.1065,1800.0
2005-12-21 12:10:00,18.7,18.7,18.7,18.7,2400.0,14.1065,14.1065,14.1065,14.1065,2400.0
2005-12-21 12:15:00,18.7,18.7,18.7,18.7,2200.0,14.1065,14.1065,14.1065,14.1065,2200.0
2005-12-21 12:20:00,18.7,18.7,18.7,18.7,0.0,14.1065,14.1065,14.1065,14.1065,0.0
2005-12-21 12:25:00,18.69,18.7,18.69,18.7,2000.0,14.099,14.1065,14.099,14.1065,2000.0
2005-12-21 12:30:00,18.7,18.73,18.7,18.73,9000.0,14.1065,14.1292,14.1065,14.1292,9000.0
2005-12-21 12:35:00,18.72,18.75,18.72,18.75,3400.0,14.1216,14.1442,14.1216,14.1442,3400.0
2005-12-21 12:40:00,18.75,18.75,18.75,18.75,1600.0,14.1442,14.1442,14.1442,14.1442,1600.0
2005-12-21 12:45:00,18.75,18.75,18.75,18.75,6800.0,14.1442,14.1442,14.1442,14.1442,6800.0
2005-12-21 12:50:00,18.76,18.76,18.76,18.76,200.0,14.1518,14.1518,14.1518,14.1518,200.0
2005-12-21 12:55:00,18.76,18.76,18.76,18.76,2200.0,14.1518,14.1518,14.1518,14.1518,2200.0
2005-12-21 13:00:00,18.76,18.77,18.76,18.77,1200.0,14.1518,14.1593,14.1518,14.1593,1200.0
2005-12-21 13:05:00,18.77,18.8,18.76,18.8,2200.0,14.1593,14.182,14.1518,14.182,2200.0
2005-12-21 13:10:00,18.8,18.8,18.79,18.79,2600.0,14.182,14.182,14.1744,14.1744,2600.0
2005-12-21 13:15:00,18.78,18.79,18.78,18.79,800.0,14.1669,14.1744,14.1669,14.1744,800.0
2005-12-21 13:20:00,18.79,18.79,18.78,18.79,1600.0,14.1744,14.1744,14.1669,14.1744,1600.0
2005-12-21 13:25:00,18.78,18.78,18.78,18.78,6400.0,14.1669,14.1669,14.1669,14.1669,6400.0
2005-12-21 13:30:00,18.78,18.78,18.78,18.78,400.0,14.1669,14.1669,14.1669,14.1669,400.0
2005-12-21 13:35:00,18.76,18.76,18.76,18.76,1200.0,14.1518,14.1518,14.1518,14.1518,1200.0
2005-12-21 13:40:00,18.76,18.77,18.76,18.77,3200.0,14.1518,14.1593,14.1518,14.1593,3200.0
2005-12-21 13:45:00,18.76,18.77,18.76,18.76,2200.0,14.1518,14.1593,14.1518,14.1518,2200.0
2005-12-21 13:50:00,18.75,18.75,18.75,18.75,2200.0,14.1442,14.1442,14.1442,14.1442,2200.0
2005-12-21 13:55:00,18.75,18.75,18.75,18.75,2000.0,14.1442,14.1442,14.1442,14.1442,2000.0
2005-12-21 14:00:00,18.75,18.75,18.74,18.74,1000.0,14.1442,14.1442,14.1367,14.1367,1000.0
2005-12-21 14:05:00,18.75,18.75,18.75,18.75,2000.0,14.1442,14.1442,14.1442,14.1442,2000.0
2005-12-21 14:10:00,18.75,18.75,18.74,18.74,1400.0,14.1442,14.1442,14.1367,14.1367,1400.0
2005-12-21 14:15:00,18.74,18.74,18.74,18.74,0.0,14.1367,14.1367,14.1367,14.1367,0.0
2005-12-21 14:20:00,18.74,18.75,18.74,18.75,6400.0,14.1367,14.1442,14.1367,14.1442,6400.0
2005-12-21 14:25:00,18.78,18.78,18.77,18.77,600.0,14.1669,14.1669,14.1593,14.1593,600.0
2005-12-21 14:30:00,18.78,18.78,18.77,18.77,1600.0,14.1669,14.1669,14.1593,14.1593,1600.0
2005-12-21 14:35:00,18.78,18.79,18.78,18.79,2000.0,14.1669,14.1744,14.1669,14.1744,2000.0
2005-12-21 14:40:00,18.79,18.79,18.78,18.78,1800.0,14.1744,14.1744,14.1669,14.1669,1800.0
2005-12-21 14:45:00,18.78,18.78,18.77,18.77,5400.0,14.1669,14.1669,14.1593,14.1593,5400.0
2005-12-21 14:50:00,18.77,18.77,18.76,18.76,800.0,14.1593,14.1593,14.1518,14.1518,800.0
2005-12-21 14:55:00,18.76,18.76,18.76,18.76,0.0,14.1518,14.1518,14.1518,14.1518,0.0
2005-12-21 15:00:00,18.74,18.74,18.73,18.73,6400.0,14.1367,14.1367,14.1292,14.1292,6400.0
2005-12-21 15:05:00,18.73,18.73,18.71,18.71,6800.0,14.1292,14.1292,14.1141,14.1141,6800.0
2005-12-21 15:10:00,18.71,18.71,18.71,18.71,200.0,14.1141,14.1141,14.1141,14.1141,200.0
2005-12-21 15:15:00,18.71,18.71,18.71,18.71,10600.0,14.1141,14.1141,14.1141,14.1141,10600.0
2005-12-21 15:20:00,18.72,18.72,18.7,18.7,56400.0,14.1216,14.1216,14.1065,14.1065,56400.0
2005-12-21 15:25:00,18.71,18.71,18.7,18.7,4400.0,14.1141,14.1141,14.1065,14.1065,4400.0
2005-12-21 15:30:00,18.7,18.7,18.7,18.7,1400.0,14.1065,14.1065,14.1065,14.1065,1400.0
2005-12-21 15:35:00,18.7,18.7,18.69,18.69,6400.0,14.1065,14.1065,14.099,14.099,6400.0
2005-12-21 15:40:00,18.68,18.68,18.68,18.68,400.0,14.0914,14.0914,14.0914,14.0914,400.0
2005-12-21 15:45:00,18.68,18.68,18.68,18.68,8200.0,14.0914,14.0914,14.0914,14.0914,8200.0
2005-12-21 15:50:00,18.68,18.68,18.67,18.67,25400.0,14.0914,14.0914,14.0839,14.0839,25400.0
2005-12-21 15:55:00,18.67,18.67,18.65,18.65,31800.0,14.0839,14.0839,14.0688,14.0688,31800.0
2005-12-22 09:30:00,18.68,18.73,18.68,18.73,3400.0,14.0914,14.1292,14.0914,14.1292,3400.0
2005-12-22 09:35:00,18.73,18.75,18.73,18.75,6000.0,14.1292,14.1442,14.1292,14.1442,6000.0
2005-12-22 09:40:00,18.75,18.75,18.72,18.73,12000.0,14.1442,14.1442,14.1216,14.1292,12000.0
2005-12-22 09:45:00,18.72,18.72,18.71,18.71,600.0,14.1216,14.1216,14.1141,14.1141,600.0
2005-12-22 09:50:00,18.67,18.67,18.65,18.65,4400.0,14.0839,14.0839,14.0688,14.0688,4400.0
2005-12-22 09:55:00,18.64,18.64,18.62,18.62,2600.0,14.0613,14.0613,14.0462,14.0462,2600.0
2005-12-22 10:00:00,18.6,18.61,18.6,18.61,600.0,14.0311,14.0386,14.0311,14.0386,600.0
2005-12-22 10:05:00,18.61,18.61,18.6,18.6,1400.0,14.0386,14.0386,14.0311,14.0311,1400.0
2005-12-22 10:10:00,18.6,18.61,18.6,18.61,2200.0,14.0311,14.0386,14.0311,14.0386,2200.0
2005-12-22 10:15:00,18.61,18.61,18.61,18.61,600.0,14.0386,14.0386,14.0386,14.0386,600.0
2005-12-22 10:20:00,18.63,18.63,18.62,18.62,2200.0,14.0537,14.0537,14.0462,14.0462,2200.0
2005-12-22 10:25:00,18.62,18.65,18.62,18.62,10400.0,14.0462,14.0688,14.0462,14.0462,10400.0
2005-12-22 10:30:00,18.62,18.62,18.61,18.61,1400.0,14.0462,14.0462,14.0386,14.0386,1400.0
2005-12-22 10:35:00,18.61,18.63,18.61,18.62,2600.0,14.0386,14.0537,14.0386,14.0462,2600.0
2005-12-22 10:40:00,18.62,18.63,18.62,18.63,1800.0,14.0462,14.0537,14.0462,14.0537,1800.0
2005-12-22 10:45:00,18.63,18.64,18.63,18.64,800.0,14.0537,14.0613,14.0537,14.0613,800.0
2005-12-22 10:50:00,18.65,18.71,18.65,18.71,3200.0,14.0688,14.1141,14.0688,14.1141,3200.0
2005-12-22 10:55:00,18.73,18.75,18.73,18.75,3200.0,14.1292,14.1442,14.1292,14.1442,3200.0
2005-12-22 11:00:00,18.74,18.74,18.74,18.74,800.0,14.1367,14.1367,14.1367,14.1367,800.0
2005-12-22 11:05:00,18.74,18.74,18.74,18.74,1200.0,14.1367,14.1367,14.1367,14.1367,1200.0
2005-12-22 11:10:00,18.75,18.75,18.75,18.75,400.0,14.1442,14.1442,14.1442,14.1442,400.0
2005-12-22 11:15:00,18.75,18.76,18.75,18.76,2600.0,14.1442,14.1518,14.1442,14.1518,2600.0
2005-12-22 11:20:00,18.75,18.75,18.74,18.74,1000.0,14.1442,14.1442,14.1367,14.1367,1000.0
2005-12-22 11:25:00,18.76,18.76,18.75,18.76,1400.0,14.1518,14.1518,14.1442,14.1518,1400.0
2005-12-22 11:30:00,18.76,18.8,18.76,18.8,3400.0,14.1518,14.182,14.1518,14.182,3400.0
2005-12-22 11:35:00,18.81,18.81,18.8,18.8,2400.0,14.1895,14.1895,14.182,14.182,2400.0
2005-12-22 11:40:00,18.81,18.82,18.81,18.82,400.0,14.1895,14.1971,14.1895,14.1971,400.0
2005-12-22 11:45:00,18.82,18.85,18.82,18.85,1400.0,14.1971,14.2197,14.1971,14.2197,1400.0
2005-12-22 11:50:00,18.85,18.85,18.85,18.85,600.0,14.2197,14.2197,14.2197,14.2197,600.0
2005-12-22 11:55:00,18.86,18.86,18.86,18.86,2000.0,14.2272,14.2272,14.2272,14.2272,2000.0
2005-12-22 12:00:00,18.86,18.86,18.85,18.85,5200.0,14.2272,14.2272,14.2197,14.2197,5200.0
2005-12-22 12:05:00,18.85,18.86,18.85,18.86,1000.0,14.2197,14.2272,14.2197,14.2272,1000.0
2005-12-22 12:10:00,18.86,18.86,18.86,18.86,1600.0,14.2272,14.2272,14.2272,14.2272,1600.0
2005-12-22 12:15:00,18.86,18.86,18.86,18.86,2200.0,14.2272,14.2272,14.2272,14.2272,2200.0
2005-12-22 12:20:00,18.86,18.86,18.86,18.86,1800.0,14.2272,14.2272,14.2272,14.2272,1800.0
2005-12-22 12:25:00,18.88,18.89,18.88,18.89,400.0,14.2423,14.2499,14.2423,14.2499,400.0
2005-12-22 12:30:00,18.89,18.89,18.89,18.89,2000.0,14.2499,14.2499,14.2499,14.2499,2000.0
2005-12-22 12:35:00,18.89,18.89,18.89,18.89,2600.0,14.2499,14.2499,14.2499,14.2499,2600.0
2005-12-22 12:40:00,18.89,18.89,18.89,18.89,800.0,14.2499,14.2499,14.2499,14.2499,800.0
2005-12-22 12:45:00,18.89,18.89,18.89,18.89,0.0,14.2499,14.2499,14.2499,14.2499,0.0
2005-12-22 12:50:00,18.89,18.89,18.89,18.89,0.0,14.2499,14.2499,14.2499,14.2499,0.0
2005-12-22 12:55:00,18.89,18.89,18.89,18.89,0.0,14.2499,14.2499,14.2499,14.2499,0.0
2005-12-22 13:00:00,18.89,18.9,18.89,18.9,3000.0,14.2499,14.2574,14.2499,14.2574,3000.0
2005-12-22 13:05:00,18.9,18.9,18.9,18.9,0.0,14.2574,14.2574,14.2574,14.2574,0.0
2005-12-22 13:10:00,18.9,18.9,18.89,18.89,1400.0,14.2574,14.2574,14.2499,14.2499,1400.0
2005-12-22 13:15:00,18.9,18.9,18.9,18.9,200.0,14.2574,14.2574,14.2574,14.2574,200.0
2005-12-22 13:20:00,18.89,18.89,18.89,18.89,400.0,14.2499,14.2499,14.2499,14.2499,400.0
2005-12-22 13:25:00,18.9,18.91,18.9,18.9,3600.0,14.2574,14.2649,14.2574,14.2574,3600.0
2005-12-22 13:30:00,18.9,18.9,18.9,18.9,1000.0,14.2574,14.2574,14.2574,14.2574,1000.0
2005-12-22 13:35:00,18.9,18.9,18.9,18.9,0.0,14.2574,14.2574,14.2574,14.2574,0.0
2005-12-22 13:40:00,18.9,18.9,18.9,18.9,2400.0,14.2574,14.2574,14.2574,14.2574,2400.0
2005-12-22 13:45:00,18.9,18.9,18.9,18.9,0.0,14.2574,14.2574,14.2574,14.2574,0.0
2005-12-22 13:50:00,18.9,18.9,18.9,18.9,1400.0,14.2574,14.2574,14.2574,14.2574,1400.0
2005-12-22 13:55:00,18.91,18.91,18.9,18.9,4600.0,14.2649,14.2649,14.2574,14.2574,4600.0
2005-12-22 14:00:00,18.9,18.9,18.9,18.9,200.0,14.2574,14.2574,14.2574,14.2574,200.0
2005-12-22 14:05:00,18.91,18.91,18.9,18.91,5000.0,14.2649,14.2649,14.2574,14.2649,5000.0
2005-12-22 14:10:00,18.92,18.92,18.9,18.9,1600.0,14.2725,14.2725,14.2574,14.2574,1600.0
2005-12-22 14:15:00,18.9,18.92,18.9,18.92,3200.0,14.2574,14.2725,14.2574,14.2725,3200.0
2005-12-22 14:20:00,18.92,18.92,18.92,18.92,800.0,14.2725,14.2725,14.2725,14.2725,800.0
2005-12-22 14:25:00,18.92,18.92,18.92,18.92,400.0,14.2725,14.2725,14.2725,14.2725,400.0
2005-12-22 14:30:00,18.92,18.92,18.9,18.92,2200.0,14.2725,14.2725,14.2574,14.2725,2200.0
2005-12-22 14:35:00,18.93,18.93,18.92,18.92,3000.0,14.28,14.28,14.2725,14.2725,3000.0
2005-12-22 14:40:00,18.92,18.93,18.92,18.93,4400.0,14.2725,14.28,14.2725,14.28,4400.0
2005-12-22 14:45:00,18.93,18.94,18.93,18.93,2600.0,14.28,14.2876,14.28,14.28,2600.0
2005-12-22 14:50:00,18.94,18.96,18.94,18.96,1000.0,14.2876,14.3027,14.2876,14.3027,1000.0
2005-12-22 14:55:00,18.96,18.98,18.96,18.98,2200.0,14.3027,14.3177,14.3027,14.3177,2200.0
2005-12-22 15:00:00,18.98,19.0,18.98,18.99,5800.0,14.3177,14.3328,14.3177,14.3253,5800.0
2005-12-22 15:05:00,18.99,18.99,18.98,18.99,2400.0,14.3253,14.3253,14.3177,14.3253,2400.0
2005-12-22 15:10:00,18.99,19.0,18.99,19.0,3400.0,14.3253,14.3328,14.3253,14.3328,3400.0
2005-12-22 15:15:00,19.0,19.0,19.0,19.0,4800.0,14.3328,14.3328,14.3328,14.3328,4800.0
2005-12-22 15:20:00,19.01,19.01,19.0,19.0,1000.0,14.3404,14.3404,14.3328,14.3328,1000.0
2005-12-22 15:25:00,19.01,19.02,19.0,19.02,2600.0,14.3404,14.3479,14.3328,14.3479,2600.0
2005-12-22 15:30:00,19.02,19.04,19.02,19.04,7200.0,14.3479,14.363,14.3479,14.363,7200.0
2005-12-22 15:35:00,19.04,19.04,19.04,19.04,2600.0,14.363,14.363,14.363,14.363,2600.0
2005-12-22 15:40:00,19.04,19.04,19.04,19.04,3400.0,14.363,14.363,14.363,14.363,3400.0
2005-12-22 15:45:00,19.04,19.04,19.03,19.03,3400.0,14.363,14.363,14.3555,14.3555,3400.0
2005-12-22 15:50:00,19.03,19.04,19.03,19.04,2200.0,14.3555,14.363,14.3555,14.363,2200.0
2005-12-22 15:55:00,19.04,19.05,19.02,19.05,8200.0,14.363,14.3706,14.3479,14.3706,8200.0
2005-12-23 09:30:00,19.09,19.16,19.09,19.16,6400.0,14.4007,14.4535,14.4007,14.4535,6400.0
2005-12-23 09:35:00,19.16,19.25,19.16,19.25,9600.0,14.4535,14.5214,14.4535,14.5214,9600.0
2005-12-23 09:40:00,19.25,19.26,19.25,19.26,2600.0,14.5214,14.529,14.5214,14.529,2600.0
2005-12-23 09:45:00,19.24,19.24,19.21,19.21,600.0,14.5139,14.5139,14.4913,14.4913,600.0
2005-12-23 09:50:00,19.26,19.33,19.26,19.32,8000.0,14.529,14.5818,14.529,14.5742,8000.0
2005-12-23 09:55:00,19.32,19.32,19.32,19.32,600.0,14.5742,14.5742,14.5742,14.5742,600.0
2005-12-23 10:00:00,19.31,19.31,19.23,19.23,4000.0,14.5667,14.5667,14.5063,14.5063,4000.0
2005-12-23 10:05:00,19.2,19.2,19.2,19.2,800.0,14.4837,14.4837,14.4837,14.4837,800.0
2005-12-23 10:10:00,19.2,19.2,19.2,19.2,3400.0,14.4837,14.4837,14.4837,14.4837,3400.0
2005-12-23 10:15:00,19.21,19.21,19.2,19.2,2600.0,14.4913,14.4913,14.4837,14.4837,2600.0
2005-12-23 10:20:00,19.21,19.21,19.21,19.21,600.0,14.4913,14.4913,14.4913,14.4913,600.0
2005-12-23 10:25:00,19.21,19.21,19.21,19.21,3600.0,14.4913,14.4913,14.4913,14.4913,3600.0
2005-12-23 10:30:00,19.21,19.21,19.21,19.21,3400.0,14.4913,14.4913,14.4913,14.4913,3400.0
2005-12-23 10:35:00,19.21,19.25,19.21,19.25,2000.0,14.4913,14.5214,14.4913,14.5214,2000.0
2005-12-23 10:40:00,19.25,19.27,19.25,19.27,2200.0,14.5214,14.5365,14.5214,14.5365,2200.0
2005-12-23 10:45:00,19.28,19.32,19.28,19.32,2800.0,14.5441,14.5742,14.5441,14.5742,2800.0
2005-12-23 10:50:00,19.33,19.36,19.33,19.36,5800.0,14.5818,14.6044,14.5818,14.6044,5800.0
2005-12-23 10:55:00,19.36,19.36,19.34,19.34,3000.0,14.6044,14.6044,14.5893,14.5893,3000.0
2005-12-23 11:00:00,19.34,19.34,19.34,19.34,1800.0,14.5893,14.5893,14.5893,14.5893,1800.0
2005-12-23 11:05:00,19.33,19.33,19.33,19.33,600.0,14.5818,14.5818,14.5818,14.5818,600.0
2005-12-23 11:10:00,19.33,19.33,19.33,19.33,0.0,14.5818,14.5818,14.5818,14.5818,0.0
2005-12-23 11:15:00,19.33,19.33,19.33,19.33,0.0,14.5818,14.5818,14.5818,14.5818,0.0
2005-12-23 11:20:00,19.33,19.35,19.33,19.35,5200.0,14.5818,14.5969,14.5818,14.5969,5200.0
2005-12-23 11:25:00,19.35,19.38,19.35,19.38,1000.0,14.5969,14.6195,14.5969,14.6195,1000.0
2005-12-23 11:30:00,19.38,19.38,19.38,19.38,0.0,14.6195,14.6195,14.6195,14.6195,0.0
2005-12-23 11:35:00,19.38,19.38,19.35,19.36,22600.0,14.6195,14.6195,14.5969,14.6044,22600.0
2005-12-23 11:40:00,19.36,19.36,19.36,19.36,0.0,14.6044,14.6044,14.6044,14.6044,0.0
2005-12-23 11:45:00,19.35,19.35,19.33,19.34,8800.0,14.5969,14.5969,14.5818,14.5893,8800.0
2005-12-23 11:50:00,19.33,19.34,19.33,19.33,2800.0,14.5818,14.5893,14.5818,14.5818,2800.0
2005-12-23 11:55:00,19.33,19.33,19.33,19.33,400.0,14.5818,14.5818,14.5818,14.5818,400.0
2005-12-23 12:00:00,19.33,19.33,19.33,19.33,2000.0,14.5818,14.5818,14.5818,14.5818,2000.0
2005-12-23 12:05:00,19.33,19.33,19.33,19.33,4200.0,14.5818,14.5818,14.5818,14.5818,4200.0
2005-12-23 12:10:00,19.33,19.33,19.33,19.33,2400.0,14.5818,14.5818,14.5818,14.5818,2400.0
2005-12-23 12:15:00,19.34,19.34,19.32,19.32,3600.0,14.5893,14.5893,14.5742,14.5742,3600.0
2005-12-23 12:20:00,19.33,19.33,19.33,19.33,800.0,14.5818,14.5818,14.5818,14.5818,800.0
2005-12-23 12:25:00,19.33,19.34,19.33,19.34,2800.0,14.5818,14.5893,14.5818,14.5893,2800.0
2005-12-23 12:30:00,19.34,19.34,19.34,19.34,800.0,14.5893,14.5893,14.5893,14.5893,800.0
2005-12-23 12:35:00,19.35,19.36,19.35,19.36,6400.0,14.5969,14.6044,14.5969,14.6044,6400.0
2005-12-23 12:40:00,19.36,19.37,19.36,19.37,1400.0,14.6044,14.6119,14.6044,14.6119,1400.0
2005-12-23 12:45:00,19.37,19.37,19.37,19.37,600.0,14.6119,14.6119,14.6119,14.6119,600.0
2005-12-23 12:50:00,19.38,19.38,19.38,19.38,1800.0,14.6195,14.6195,14.6195,14.6195,1800.0
2005-12-23 12:55:00,19.39,19.41,19.39,19.41,2000.0,14.627,14.6421,14.627,14.6421,2000.0
2005-12-23 13:00:00,19.43,19.45,19.43,19.45,3800.0,14.6572,14.6723,14.6572,14.6723,3800.0
2005-12-23 13:05:00,19.45,19.45,19.45,19.45,0.0,14.6723,14.6723,14.6723,14.6723,0.0
2005-12-23 13:10:00,19.45,19.45,19.45,19.45,1400.0,14.6723,14.6723,14.6723,14.6723,1400.0
2005-12-23 13:15:00,19.45,19.45,19.45,19.45,3000.0,14.6723,14.6723,14.6723,14.6723,3000.0
2005-12-23 13:20:00,19.45,19.45,19.45,19.45,10800.0,14.6723,14.6723,14.6723,14.6723,10800.0
2005-12-23 13:25:00,19.45,19.45,19.45,19.45,2600.0,14.6723,14.6723,14.6723,14.6723,2600.0
2005-12-23 13:30:00,19.45,19.45,19.45,19.45,2000.0,14.6723,14.6723,14.6723,14.6723,2000.0
2005-12-23 13:35:00,19.45,19.45,19.45,19.45,2400.0,14.6723,14.6723,14.6723,14.6723,2400.0
2005-12-23 13:40:00,19.45,19.45,19.45,19.45,1000.0,14.6723,14.6723,14.6723,14.6723,1000.0
2005-12-23 13:45:00,19.45,19.45,19.45,19.45,200.0,14.6723,14.6723,14.6723,14.6723,200.0
2005-12-23 13:50:00,19.45,19.46,19.45,19.45,4600.0,14.6723,14.6798,14.6723,14.6723,4600.0
2005-12-23 13:55:00,19.45,19.45,19.45,19.45,1400.0,14.6723,14.6723,14.6723,14.6723,1400.0
2005-12-23 14:00:00,19.46,19.46,19.46,19.46,6200.0,14.6798,14.6798,14.6798,14.6798,6200.0
2005-12-23 14:05:00,19.46,19.46,19.45,19.45,2000.0,14.6798,14.6798,14.6723,14.6723,2000.0
2005-12-23 14:10:00,19.45,19.45,19.45,19.45,3600.0,14.6723,14.6723,14.6723,14.6723,3600.0
2005-12-23 14:15:00,19.45,19.45,19.45,19.45,4200.0,14.6723,14.6723,14.6723,14.6723,4200.0
2005-12-23 14:20:00,19.45,19.46,19.45,19.46,4800.0,14.6723,14.6798,14.6723,14.6798,4800.0
2005-12-23 14:25:00,19.46,19.46,19.46,19.46,2600.0,14.6798,14.6798,14.6798,14.6798,2600.0
2005-12-23 14:30:00,19.46,19.46,19.46,19.46,4800.0,14.6798,14.6798,14.6798,14.6798,4800.0
2005-12-23 14:35:00,19.46,19.46,19.46,19.46,2600.0,14.6798,14.6798,14.6798,14.6798,2600.0
2005-12-23 14:40:00,19.46,19.46,19.46,19.46,4800.0,14.6798,14.6798,14.6798,14.6798,4800.0
2005-12-23 14:45:00,19.46,19.46,19.46,19.46,200.0,14.6798,14.6798,14.6798,14.6798,200.0
2005-12-23 14:50:00,19.46,19.46,19.46,19.46,1400.0,14.6798,14.6798,14.6798,14.6798,1400.0
2005-12-23 14:55:00,19.46,19.46,19.46,19.46,0.0,14.6798,14.6798,14.6798,14.6798,0.0
2005-12-23 15:00:00,19.45,19.45,19.45,19.45,1800.0,14.6723,14.6723,14.6723,14.6723,1800.0
2005-12-23 15:05:00,19.45,19.45,19.43,19.44,2400.0,14.6723,14.6723,14.6572,14.6648,2400.0
2005-12-23 15:10:00,19.43,19.43,19.43,19.43,1200.0,14.6572,14.6572,14.6572,14.6572,1200.0
2005-12-23 15:15:00,19.43,19.43,19.43,19.43,2800.0,14.6572,14.6572,14.6572,14.6572,2800.0
2005-12-23 15:20:00,19.43,19.43,19.41,19.41,2800.0,14.6572,14.6572,14.6421,14.6421,2800.0
2005-12-23 15:25:00,19.41,19.41,19.41,19.41,0.0,14.6421,14.6421,14.6421,14.6421,0.0
2005-12-23 15:30:00,19.42,19.42,19.42,19.42,800.0,14.6497,14.6497,14.6497,14.6497,800.0
2005-12-23 15:35:00,19.41,19.41,19.38,19.39,17800.0,14.6421,14.6421,14.6195,14.627,17800.0
2005-12-23 15:40:00,19.36,19.37,19.36,19.36,2200.0,14.6044,14.6119,14.6044,14.6044,2200.0
2005-12-23 15:45:00,19.37,19.38,19.37,19.38,10000.0,14.6119,14.6195,14.6119,14.6195,10000.0
2005-12-23 15:50:00,19.38,19.4,19.38,19.4,7800.0,14.6195,14.6346,14.6195,14.6346,7800.0
2005-12-23 15:55:00,19.39,19.43,19.39,19.43,12600.0,14.627,14.6572,14.627,14.6572,12600.0
2005-12-27 09:35:00,19.42,19.42,19.42,19.42,800.0,14.6497,14.6497,14.6497,14.6497,800.0
2005-12-27 09:40:00,19.43,19.45,19.43,19.45,3200.0,14.6572,14.6723,14.6572,14.6723,3200.0
2005-12-27 09:45:00,19.45,19.46,19.45,19.46,400.0,14.6723,14.6798,14.6723,14.6798,400.0
2005-12-27 09:50:00,19.46,19.5,19.46,19.5,2000.0,14.6798,14.71,14.6798,14.71,2000.0
2005-12-27 09:55:00,19.51,19.51,19.51,19.51,1400.0,14.7176,14.7176,14.7176,14.7176,1400.0
2005-12-27 10:00:00,19.51,19.51,19.5,19.51,2400.0,14.7176,14.7176,14.71,14.7176,2400.0
2005-12-27 10:05:00,19.51,19.52,19.51,19.51,1600.0,14.7176,14.7251,14.7176,14.7176,1600.0
2005-12-27 10:10:00,19.51,19.51,19.5,19.5,1400.0,14.7176,14.7176,14.71,14.71,1400.0
2005-12-27 10:15:00,19.5,19.5,19.5,19.5,1400.0,14.71,14.71,14.71,14.71,1400.0
2005-12-27 10:20:00,19.5,19.5,19.49,19.49,2000.0,14.71,14.71,14.7025,14.7025,2000.0
2005-12-27 10:25:00,19.5,19.5,19.5,19.5,400.0,14.71,14.71,14.71,14.71,400.0
2005-12-27 10:30:00,19.5,19.51,19.5,19.51,600.0,14.71,14.7176,14.71,14.7176,600.0
2005-12-27 10:35:00,19.51,19.51,19.51,19.51,600.0,14.7176,14.7176,14.7176,14.7176,600.0
2005-12-27 10:40:00,19.51,19.53,19.5,19.53,1400.0,14.7176,14.7326,14.71,14.7326,1400.0
2005-12-27 10:45:00,19.53,19.53,19.53,19.53,2400.0,14.7326,14.7326,14.7326,14.7326,2400.0
2005-12-27 10:50:00,19.54,19.55,19.54,19.55,800.0,14.7402,14.7477,14.7402,14.7477,800.0
2005-12-27 10:55:00,19.54,19.54,19.54,19.54,200.0,14.7402,14.7402,14.7402,14.7402,200.0
2005-12-27 11:00:00,19.52,19.52,19.49,19.5,2000.0,14.7251,14.7251,14.7025,14.71,2000.0
2005-12-27 11:05:00,19.5,19.5,19.48,19.48,3200.0,14.71,14.71,14.6949,14.6949,3200.0
2005-12-27 11:10:00,19.48,19.48,19.48,19.48,600.0,14.6949,14.6949,14.6949,14.6949,600.0
2005-12-27 11:15:00,19.47,19.47,19.47,19.47,200.0,14.6874,14.6874,14.6874,14.6874,200.0
2005-12-27 11:20:00,19.48,19.48,19.47,19.47,2400.0,14.6949,14.6949,14.6874,14.6874,2400.0
2005-12-27 11:25:00,19.47,19.48,19.47,19.48,800.0,14.6874,14.6949,14.6874,14.6949,800.0
2005-12-27 11:30:00,19.47,19.47,19.46,19.46,2600.0,14.6874,14.6874,14.6798,14.6798,2600.0
2005-12-27 11:35:00,19.46,19.46,19.46,19.46,2600.0,14.6798,14.6798,14.6798,14.6798,2600.0
2005-12-27 11:40:00,19.46,19.46,19.45,19.45,1000.0,14.6798,14.6798,14.6723,14.6723,1000.0
2005-12-27 11:45:00,19.44,19.44,19.44,19.44,400.0,14.6648,14.6648,14.6648,14.6648,400.0
2005-12-27 11:50:00,19.44,19.44,19.44,19.44,600.0,14.6648,14.6648,14.6648,14.6648,600.0
2005-12-27 11:55:00,19.43,19.43,19.43,19.43,800.0,14.6572,14.6572,14.6572,14.6572,800.0
2005-12-27 12:00:00,19.43,19.43,19.42,19.42,600.0,14.6572,14.6572,14.6497,14.6497,600.0
2005-12-27 12:05:00,19.4,19.4,19.29,19.3,18800.0,14.6346,14.6346,14.5516,14.5591,18800.0
2005-12-27 12:10:00,19.3,19.3,19.27,19.27,8600.0,14.5591,14.5591,14.5365,14.5365,8600.0
2005-12-27 12:15:00,19.27,19.27,19.25,19.25,2200.0,14.5365,14.5365,14.5214,14.5214,2200.0
2005-12-27 12:20:00,19.25,19.31,19.25,19.31,5200.0,14.5214,14.5667,14.5214,14.5667,5200.0
2005-12-27 12:25:00,19.32,19.34,19.32,19.34,5400.0,14.5742,14.5893,14.5742,14.5893,5400.0
2005-12-27 12:30:00,19.34,19.34,19.3,19.31,13600.0,14.5893,14.5893,14.5591,14.5667,13600.0
2005-12-27 12:35:00,19.3,19.32,19.3,19.32,1400.0,14.5591,14.5742,14.5591,14.5742,1400.0
2005-12-27 12:40:00,19.3,19.31,19.3,19.31,2600.0,14.5591,14.5667,14.5591,14.5667,2600.0
2005-12-27 12:45:00,19.3,19.3,19.3,19.3,200.0,14.5591,14.5591,14.5591,14.5591,200.0
2005-12-27 12:50:00,19.3,19.3,19.28,19.28,1200.0,14.5591,14.5591,14.5441,14.5441,1200.0
2005-12-27 12:55:00,19.28,19.28,19.28,19.28,200.0,14.5441,14.5441,14.5441,14.5441,200.0
2005-12-27 13:00:00,19.28,19.28,19.28,19.28,800.0,14.5441,14.5441,14.5441,14.5441,800.0
2005-12-27 13:05:00,19.28,19.28,19.28,19.28,1000.0,14.5441,14.5441,14.5441,14.5441,1000.0
2005-12-27 13:10:00,19.28,19.28,19.26,19.26,1800.0,14.5441,14.5441,14.529,14.529,1800.0
2005-12-27 13:15:00,19.26,19.26,19.25,19.26,1400.0,14.529,14.529,14.5214,14.529,1400.0
2005-12-27 13:20:00,19.25,19.25,19.25,19.25,1200.0,14.5214,14.5214,14.5214,14.5214,1200.0
2005-12-27 13:25:00,19.25,19.25,19.25,19.25,0.0,14.5214,14.5214,14.5214,14.5214,0.0
2005-12-27 13:30:00,19.25,19.25,19.23,19.23,1400.0,14.5214,14.5214,14.5063,14.5063,1400.0
2005-12-27 13:35:00,19.22,19.22,19.22,19.22,600.0,14.4988,14.4988,14.4988,14.4988,600.0
2005-12-27 13:40:00,19.22,19.23,19.22,19.22,1200.0,14.4988,14.5063,14.4988,14.4988,1200.0
2005-12-27 13:45:00,19.22,19.22,19.22,19.22,6000.0,14.4988,14.4988,14.4988,14.4988,6000.0
2005-12-27 13:50:00,19.21,19.21,19.21,19.21,600.0,14.4913,14.4913,14.4913,14.4913,600.0
2005-12-27 13:55:00,19.21,19.21,19.21,19.21,200.0,14.4913,14.4913,14.4913,14.4913,200.0
2005-12-27 14:00:00,19.21,19.25,19.21,19.24,5200.0,14.4913,14.5214,14.4913,14.5139,5200.0
2005-12-27 14:05:00,19.25,19.25,19.25,19.25,800.0,14.5214,14.5214,14.5214,14.5214,800.0
2005-12-27 14:10:00,19.25,19.25,19.24,19.24,3200.0,14.5214,14.5214,14.5139,14.5139,3200.0
2005-12-27 14:15:00,19.24,19.24,19.24,19.24,400.0,14.5139,14.5139,14.5139,14.5139,400.0
2005-12-27 14:20:00,19.24,19.24,19.24,19.24,1400.0,14.5139,14.5139,14.5139,14.5139,1400.0
2005-12-27 14:25:00,19.24,19.24,19.24,19.24,1400.0,14.5139,14.5139,14.5139,14.5139,1400.0
2005-12-27 14:30:00,19.24,19.25,19.24,19.25,1400.0,14.5139,14.5214,14.5139,14.5214,1400.0
2005-12-27 14:35:00,19.25,19.25,19.25,19.25,200.0,14.5214,14.5214,14.5214,14.5214,200.0
2005-12-27 14:40:00,19.25,19.25,19.25,19.25,1200.0,14.5214,14.5214,14.5214,14.5214,1200.0
2005-12-27 14:45:00,19.25,19.26,19.25,19.26,4000.0,14.5214,14.529,14.5214,14.529,4000.0
2005-12-27 14:50:00,19.26,19.26,19.26,19.26,2600.0,14.529,14.529,14.529,14.529,2600.0
2005-12-27 14:55:00,19.26,19.27,19.26,19.27,6000.0,14.529,14.5365,14.529,14.5365,6000.0
2005-12-27 15:00:00,19.26,19.28,19.26,19.28,1800.0,14.529,14.5441,14.529,14.5441,1800.0
2005-12-27 15:05:00,19.27,19.28,19.25,19.25,6800.0,14.5365,14.5441,14.5214,14.5214,6800.0
2005-12-27 15:10:00,19.25,19.25,19.25,19.25,3000.0,14.5214,14.5214,14.5214,14.5214,3000.0
2005-12-27 15:15:00,19.25,19.26,19.25,19.26,800.0,14.5214,14.529,14.5214,14.529,800.0
2005-12-27 15:20:00,19.26,19.29,19.26,19.29,4400.0,14.529,14.5516,14.529,14.5516,4400.0
2005-12-27 15:25:00,19.3,19.3,19.29,19.29,1200.0,14.5591,14.5591,14.5516,14.5516,1200.0
2005-12-27 15:30:00,19.29,19.3,19.29,19.3,1800.0,14.5516,14.5591,14.5516,14.5591,1800.0
2005-12-27 15:35:00,19.3,19.32,19.3,19.31,3000.0,14.5591,14.5742,14.5591,14.5667,3000.0
2005-12-27 15:40:00,19.3,19.3,19.3,19.3,600.0,14.5591,14.5591,14.5591,14.5591,600.0
2005-12-27 15:45:00,19.3,19.31,19.3,19.3,3000.0,14.5591,14.5667,14.5591,14.5591,3000.0
2005-12-27 15:50:00,19.31,19.31,19.3,19.31,3600.0,14.5667,14.5667,14.5591,14.5667,3600.0
2005-12-27 15:55:00,19.31,19.31,19.3,19.3,9600.0,14.5667,14.5667,14.5591,14.5591,9600.0
2005-12-28 09:35:00,19.39,19.39,19.39,19.39,4600.0,14.627,14.627,14.627,14.627,4600.0
2005-12-28 09:40:00,19.4,19.4,19.39,19.4,7800.0,14.6346,14.6346,14.627,14.6346,7800.0
2005-12-28 09:45:00,19.4,19.42,19.4,19.42,12000.0,14.6346,14.6497,14.6346,14.6497,12000.0
2005-12-28 09:50:00,19.42,19.43,19.42,19.43,600.0,14.6497,14.6572,14.6497,14.6572,600.0
2005-12-28 09:55:00,19.42,19.42,19.41,19.42,1600.0,14.6497,14.6497,14.6421,14.6497,1600.0
2005-12-28 10:00:00,19.43,19.47,19.43,19.47,2400.0,14.6572,14.6874,14.6572,14.6874,2400.0
2005-12-28 10:05:00,19.46,19.46,19.44,19.44,600.0,14.6798,14.6798,14.6648,14.6648,600.0
2005-12-28 10:10:00,19.45,19.45,19.44,19.44,600.0,14.6723,14.6723,14.6648,14.6648,600.0
2005-12-28 10:15:00,19.44,19.44,19.43,19.44,4800.0,14.6648,14.6648,14.6572,14.6648,4800.0
2005-12-28 10:20:00,19.43,19.44,19.43,19.43,2200.0,14.6572,14.6648,14.6572,14.6572,2200.0
2005-12-28 10:25:00,19.43,19.43,19.43,19.43,3000.0,14.6572,14.6572,14.6572,14.6572,3000.0
2005-12-28 10:30:00,19.43,19.43,19.43,19.43,1400.0,14.6572,14.6572,14.6572,14.6572,1400.0
2005-12-28 10:35:00,19.43,19.43,19.43,19.43,3600.0,14.6572,14.6572,14.6572,14.6572,3600.0
2005-12-28 10:40:00,19.43,19.43,19.43,19.43,800.0,14.6572,14.6572,14.6572,14.6572,800.0
2005-12-28 10:45:00,19.43,19.43,19.43,19.43,3000.0,14.6572,14.6572,14.6572,14.6572,3000.0
2005-12-28 10:50:00,19.43,19.45,19.43,19.45,4800.0,14.6572,14.6723,14.6572,14.6723,4800.0
2005-12-28 10:55:00,19.45,19.45,19.45,19.45,800.0,14.6723,14.6723,14.6723,14.6723,800.0
2005-12-28 11:00:00,19.44,19.45,19.44,19.45,2800.0,14.6648,14.6723,14.6648,14.6723,2800.0
2005-12-28 11:05:00,19.44,19.44,19.43,19.43,3400.0,14.6648,14.6648,14.6572,14.6572,3400.0
2005-12-28 11:10:00,19.43,19.45,19.43,19.45,4200.0,14.6572,14.6723,14.6572,14.6723,4200.0
2005-12-28 11:15:00,19.43,19.43,19.43,19.43,400.0,14.6572,14.6572,14.6572,14.6572,400.0
2005-12-28 11:20:00,19.43,19.45,19.43,19.43,600.0,14.6572,14.6723,14.6572,14.6572,600.0
2005-12-28 11:25:00,19.44,19.45,19.44,19.45,4200.0,14.6648,14.6723,14.6648,14.6723,4200.0
2005-12-28 11:30:00,19.45,19.45,19.45,19.45,5200.0,14.6723,14.6723,14.6723,14.6723,5200.0
2005-12-28 11:35:00,19.45,19.46,19.45,19.46,5000.0,14.6723,14.6798,14.6723,14.6798,5000.0
2005-12-28 11:40:00,19.45,19.45,19.45,19.45,200.0,14.6723,14.6723,14.6723,14.6723,200.0
2005-12-28 11:45:00,19.45,19.45,19.45,19.45,2200.0,14.6723,14.6723,14.6723,14.6723,2200.0
2005-12-28 11:50:00,19.45,19.46,19.45,19.46,3000.0,14.6723,14.6798,14.6723,14.6798,3000.0
2005-12-28 11:55:00,19.45,19.46,19.45,19.46,1200.0,14.6723,14.6798,14.6723,14.6798,1200.0
2005-12-28 12:00:00,19.45,19.45,19.45,19.45,2000.0,14.6723,14.6723,14.6723,14.6723,2000.0
2005-12-28 12:05:00,19.45,19.45,19.45,19.45,0.0,14.6723,14.6723,14.6723,14.6723,0.0
2005-12-28 12:10:00,19.45,19.45,19.45,19.45,3600.0,14.6723,14.6723,14.6723,14.6723,3600.0
2005-12-28 12:15:00,19.45,19.45,19.45,19.45,3000.0,14.6723,14.6723,14.6723,14.6723,3000.0
2005-12-28 12:20:00,19.43,19.43,19.43,19.43,2000.0,14.6572,14.6572,14.6572,14.6572,2000.0
2005-12-28 12:25:00,19.44,19.44,19.44,19.44,400.0,14.6648,14.6648,14.6648,14.6648,400.0
2005-12-28 12:30:00,19.45,19.45,19.45,19.45,2800.0,14.6723,14.6723,14.6723,14.6723,2800.0
2005-12-28 12:35:00,19.45,19.45,19.44,19.44,3600.0,14.6723,14.6723,14.6648,14.6648,3600.0
2005-12-28 12:40:00,19.44,19.45,19.44,19.45,2000.0,14.6648,14.6723,14.6648,14.6723,2000.0
2005-12-28 12:45:00,19.44,19.45,19.44,19.45,2000.0,14.6648,14.6723,14.6648,14.6723,2000.0
2005-12-28 12:50:00,19.44,19.45,19.44,19.45,1200.0,14.6648,14.6723,14.6648,14.6723,1200.0
2005-12-28 12:55:00,19.45,19.45,19.45,19.45,3400.0,14.6723,14.6723,14.6723,14.6723,3400.0
2005-12-28 13:00:00,19.45,19.45,19.45,19.45,1000.0,14.6723,14.6723,14.6723,14.6723,1000.0
2005-12-28 13:05:00,19.45,19.45,19.45,19.45,3000.0,14.6723,14.6723,14.6723,14.6723,3000.0
2005-12-28 13:10:00,19.45,19.45,19.45,19.45,2200.0,14.6723,14.6723,14.6723,14.6723,2200.0
2005-12-28 13:15:00,19.45,19.45,19.45,19.45,3000.0,14.6723,14.6723,14.6723,14.6723,3000.0
2005-12-28 13:20:00,19.45,19.45,19.45,19.45,2000.0,14.6723,14.6723,14.6723,14.6723,2000.0
2005-12-28 13:25:00,19.45,19.45,19.45,19.45,200.0,14.6723,14.6723,14.6723,14.6723,200.0
2005-12-28 13:30:00,19.45,19.45,19.44,19.45,3800.0,14.6723,14.6723,14.6648,14.6723,3800.0
2005-12-28 13:35:00,19.45,19.45,19.45,19.45,800.0,14.6723,14.6723,14.6723,14.6723,800.0
2005-12-28 13:40:00,19.46,19.46,19.46,19.46,400.0,14.6798,14.6798,14.6798,14.6798,400.0
2005-12-28 13:45:00,19.45,19.45,19.45,19.45,200.0,14.6723,14.6723,14.6723,14.6723,200.0
2005-12-28 13:50:00,19.45,19.46,19.45,19.45,2400.0,14.6723,14.6798,14.6723,14.6723,2400.0
2005-12-28 13:55:00,19.46,19.46,19.46,19.46,1600.0,14.6798,14.6798,14.6798,14.6798,1600.0
2005-12-28 14:00:00,19.46,19.46,19.46,19.46,1200.0,14.6798,14.6798,14.6798,14.6798,1200.0
2005-12-28 14:05:00,19.46,19.46,19.46,19.46,1000.0,14.6798,14.6798,14.6798,14.6798,1000.0
2005-12-28 14:10:00,19.46,19.46,19.46,19.46,200.0,14.6798,14.6798,14.6798,14.6798,200.0
2005-12-28 14:15:00,19.46,19.46,19.46,19.46,1000.0,14.6798,14.6798,14.6798,14.6798,1000.0
2005-12-28 14:20:00,19.46,19.47,19.46,19.46,3800.0,14.6798,14.6874,14.6798,14.6798,3800.0
2005-12-28 14:25:00,19.46,19.47,19.46,19.47,3800.0,14.6798,14.6874,14.6798,14.6874,3800.0
2005-12-28 14:30:00,19.47,19.48,19.47,19.48,2600.0,14.6874,14.6949,14.6874,14.6949,2600.0
2005-12-28 14:35:00,19.48,19.48,19.48,19.48,0.0,14.6949,14.6949,14.6949,14.6949,0.0
2005-12-28 14:40:00,19.47,19.47,19.46,19.47,2600.0,14.6874,14.6874,14.6798,14.6874,2600.0
2005-12-28 14:45:00,19.47,19.47,19.47,19.47,400.0,14.6874,14.6874,14.6874,14.6874,400.0
2005-12-28 14:50:00,19.46,19.47,19.46,19.46,2000.0,14.6798,14.6874,14.6798,14.6798,2000.0
2005-12-28 14:55:00,19.47,19.47,19.46,19.46,4800.0,14.6874,14.6874,14.6798,14.6798,4800.0
2005-12-28 15:00:00,19.46,19.46,19.46,19.46,4000.0,14.6798,14.6798,14.6798,14.6798,4000.0
2005-12-28 15:05:00,19.46,19.46,19.46,19.46,3400.0,14.6798,14.6798,14.6798,14.6798,3400.0
2005-12-28 15:10:00,19.46,19.46,19.45,19.45,22400.0,14.6798,14.6798,14.6723,14.6723,22400.0
2005-12-28 15:15:00,19.45,19.45,19.45,19.45,1000.0,14.6723,14.6723,14.6723,14.6723,1000.0
2005-12-28 15:20:00,19.45,19.46,19.45,19.46,8000.0,14.6723,14.6798,14.6723,14.6798,8000.0
2005-12-28 15:25:00,19.46,19.47,19.45,19.46,6000.0,14.6798,14.6874,14.6723,14.6798,6000.0
2005-12-28 15:30:00,19.45,19.45,19.45,19.45,4000.0,14.6723,14.6723,14.6723,14.6723,4000.0
2005-12-28 15:35:00,19.46,19.46,19.46,19.46,11600.0,14.6798,14.6798,14.6798,14.6798,11600.0
2005-12-28 15:40:00,19.46,19.47,19.46,19.47,2800.0,14.6798,14.6874,14.6798,14.6874,2800.0
2005-12-28 15:45:00,19.47,19.47,19.46,19.47,5000.0,14.6874,14.6874,14.6798,14.6874,5000.0
2005-12-28 15:50:00,19.47,19.47,19.46,19.46,3200.0,14.6874,14.6874,14.6798,14.6798,3200.0
2005-12-28 15:55:00,19.46,19.47,19.45,19.46,4400.0,14.6798,14.6874,14.6723,14.6798,4400.0
2005-12-29 09:40:00,19.58,19.58,19.58,19.58,9400.0,14.7704,14.7704,14.7704,14.7704,9400.0
2005-12-29 09:45:00,19.64,19.64,19.58,19.61,4400.0,14.8156,14.8156,14.7704,14.793,4400.0
2005-12-29 09:50:00,19.61,19.63,19.61,19.61,3400.0,14.793,14.8081,14.793,14.793,3400.0
2005-12-29 09:55:00,19.64,19.68,19.64,19.68,3800.0,14.8156,14.8458,14.8156,14.8458,3800.0
2005-12-29 10:00:00,19.68,19.7,19.65,19.7,5000.0,14.8458,14.8609,14.8232,14.8609,5000.0
2005-12-29 10:05:00,19.7,19.7,19.7,19.7,2600.0,14.8609,14.8609,14.8609,14.8609,2600.0
2005-12-29 10:10:00,19.7,19.71,19.7,19.71,3000.0,14.8609,14.8684,14.8609,14.8684,3000.0
2005-12-29 10:15:00,19.71,19.73,19.71,19.73,5800.0,14.8684,14.8835,14.8684,14.8835,5800.0
2005-12-29 10:20:00,19.73,19.74,19.73,19.74,1800.0,14.8835,14.8911,14.8835,14.8911,1800.0
2005-12-29 10:25:00,19.75,19.75,19.75,19.75,1200.0,14.8986,14.8986,14.8986,14.8986,1200.0
2005-12-29 10:30:00,19.74,19.75,19.74,19.75,1200.0,14.8911,14.8986,14.8911,14.8986,1200.0
2005-12-29 10:35:00,19.74,19.74,19.72,19.72,4200.0,14.8911,14.8911,14.876,14.876,4200.0
2005-12-29 10:40:00,19.71,19.71,19.71,19.71,600.0,14.8684,14.8684,14.8684,14.8684,600.0
2005-12-29 10:45:00,19.7,19.7,19.68,19.68,1800.0,14.8609,14.8609,14.8458,14.8458,1800.0
2005-12-29 10:50:00,19.68,19.68,19.68,19.68,2800.0,14.8458,14.8458,14.8458,14.8458,2800.0
2005-12-29 10:55:00,19.68,19.68,19.68,19.68,1400.0,14.8458,14.8458,14.8458,14.8458,1400.0
2005-12-29 11:00:00,19.68,19.69,19.68,19.69,2400.0,14.8458,14.8533,14.8458,14.8533,2400.0
2005-12-29 11:05:00,19.68,19.68,19.68,19.68,1000.0,14.8458,14.8458,14.8458,14.8458,1000.0
2005-12-29 11:10:00,19.68,19.68,19.68,19.68,600.0,14.8458,14.8458,14.8458,14.8458,600.0
2005-12-29 11:15:00,19.68,19.69,19.68,19.69,4600.0,14.8458,14.8533,14.8458,14.8533,4600.0
2005-12-29 11:20:00,19.68,19.69,19.68,19.68,1600.0,14.8458,14.8533,14.8458,14.8458,1600.0
2005-12-29 11:25:00,19.68,19.69,19.68,19.68,1400.0,14.8458,14.8533,14.8458,14.8458,1400.0
2005-12-29 11:30:00,19.69,19.69,19.68,19.68,800.0,14.8533,14.8533,14.8458,14.8458,800.0
2005-12-29 11:35:00,19.69,19.69,19.68,19.68,1000.0,14.8533,14.8533,14.8458,14.8458,1000.0
2005-12-29 11:40:00,19.68,19.68,19.68,19.68,0.0,14.8458,14.8458,14.8458,14.8458,0.0
2005-12-29 11:45:00,19.68,19.68,19.67,19.67,6400.0,14.8458,14.8458,14.8383,14.8383,6400.0
2005-12-29 11:50:00,19.67,19.67,19.67,19.67,200.0,14.8383,14.8383,14.8383,14.8383,200.0
2005-12-29 11:55:00,19.67,19.67,19.67,19.67,0.0,14.8383,14.8383,14.8383,14.8383,0.0
2005-12-29 12:00:00,19.67,19.67,19.66,19.67,2800.0,14.8383,14.8383,14.8307,14.8383,2800.0
2005-12-29 12:05:00,19.66,19.66,19.66,19.66,1200.0,14.8307,14.8307,14.8307,14.8307,1200.0
2005-12-29 12:10:00,19.66,19.66,19.66,19.66,400.0,14.8307,14.8307,14.8307,14.8307,400.0
2005-12-29 12:15:00,19.65,19.65,19.65,19.65,400.0,14.8232,14.8232,14.8232,14.8232,400.0
2005-12-29 12:20:00,19.66,19.66,19.65,19.65,800.0,14.8307,14.8307,14.8232,14.8232,800.0
2005-12-29 12:25:00,19.65,19.65,19.65,19.65,0.0,14.8232,14.8232,14.8232,14.8232,0.0
2005-12-29 12:30:00,19.65,19.65,19.65,19.65,200.0,14.8232,14.8232,14.8232,14.8232,200.0
2005-12-29 12:35:00,19.65,19.65,19.65,19.65,0.0,14.8232,14.8232,14.8232,14.8232,0.0
2005-12-29 12:40:00,19.65,19.65,19.65,19.65,0.0,14.8232,14.8232,14.8232,14.8232,0.0
2005-12-29 12:45:00,19.65,19.66,19.65,19.66,3400.0,14.8232,14.8307,14.8232,14.8307,3400.0
2005-12-29 12:50:00,19.66,19.66,19.66,19.66,5000.0,14.8307,14.8307,14.8307,14.8307,5000.0
2005-12-29 12:55:00,19.66,19.66,19.66,19.66,1200.0,14.8307,14.8307,14.8307,14.8307,1200.0
2005-12-29 13:00:00,19.66,19.66,19.66,19.66,1000.0,14.8307,14.8307,14.8307,14.8307,1000.0
2005-12-29 13:05:00,19.66,19.66,19.66,19.66,200.0,14.8307,14.8307,14.8307,14.8307,200.0
2005-12-29 13:10:00,19.66,19.66,19.66,19.66,600.0,14.8307,14.8307,14.8307,14.8307,600.0
2005-12-29 13:15:00,19.66,19.66,19.66,19.66,200.0,14.8307,14.8307,14.8307,14.8307,200.0
2005-12-29 13:20:00,19.66,19.66,19.66,19.66,600.0,14.8307,14.8307,14.8307,14.8307,600.0
2005-12-29 13:25:00,19.66,19.66,19.66,19.66,200.0,14.8307,14.8307,14.8307,14.8307,200.0
2005-12-29 13:30:00,19.66,19.66,19.66,19.66,1000.0,14.8307,14.8307,14.8307,14.8307,1000.0
2005-12-29 13:35:00,19.66,19.66,19.66,19.66,0.0,14.8307,14.8307,14.8307,14.8307,0.0
2005-12-29 13:40:00,19.66,19.66,19.66,19.66,0.0,14.8307,14.8307,14.8307,14.8307,0.0
2005-12-29 13:45:00,19.66,19.66,19.66,19.66,800.0,14.8307,14.8307,14.8307,14.8307,800.0
2005-12-29 13:50:00,19.66,19.66,19.66,19.66,400.0,14.8307,14.8307,14.8307,14.8307,400.0
2005-12-29 13:55:00,19.66,19.66,19.66,19.66,2600.0,14.8307,14.8307,14.8307,14.8307,2600.0
2005-12-29 14:00:00,19.66,19.66,19.66,19.66,3000.0,14.8307,14.8307,14.8307,14.8307,3000.0
2005-12-29 14:05:00,19.66,19.67,19.66,19.67,3600.0,14.8307,14.8383,14.8307,14.8383,3600.0
2005-12-29 14:10:00,19.67,19.67,19.66,19.66,800.0,14.8383,14.8383,14.8307,14.8307,800.0
2005-12-29 14:15:00,19.66,19.66,19.66,19.66,0.0,14.8307,14.8307,14.8307,14.8307,0.0
2005-12-29 14:20:00,19.66,19.66,19.66,19.66,2000.0,14.8307,14.8307,14.8307,14.8307,2000.0
2005-12-29 14:25:00,19.66,19.66,19.66,19.66,3200.0,14.8307,14.8307,14.8307,14.8307,3200.0
2005-12-29 14:30:00,19.66,19.66,19.66,19.66,2400.0,14.8307,14.8307,14.8307,14.8307,2400.0
2005-12-29 14:35:00,19.66,19.66,19.66,19.66,1200.0,14.8307,14.8307,14.8307,14.8307,1200.0
2005-12-29 14:40:00,19.66,19.66,19.66,19.66,400.0,14.8307,14.8307,14.8307,14.8307,400.0
2005-12-29 14:45:00,19.66,19.66,19.66,19.66,0.0,14.8307,14.8307,14.8307,14.8307,0.0
2005-12-29 14:50:00,19.66,19.66,19.66,19.66,7200.0,14.8307,14.8307,14.8307,14.8307,7200.0
2005-12-29 14:55:00,19.66,19.66,19.66,19.66,2400.0,14.8307,14.8307,14.8307,14.8307,2400.0
2005-12-29 15:00:00,19.66,19.66,19.66,19.66,1400.0,14.8307,14.8307,14.8307,14.8307,1400.0
2005-12-29 15:05:00,19.66,19.66,19.65,19.65,7000.0,14.8307,14.8307,14.8232,14.8232,7000.0
2005-12-29 15:10:00,19.64,19.64,19.61,19.61,14800.0,14.8156,14.8156,14.793,14.793,14800.0
2005-12-29 15:15:00,19.6,19.6,19.58,19.59,1600.0,14.7855,14.7855,14.7704,14.7779,1600.0
2005-12-29 15:20:00,19.58,19.58,19.54,19.54,3000.0,14.7704,14.7704,14.7402,14.7402,3000.0
2005-12-29 15:25:00,19.54,19.54,19.5,19.51,16600.0,14.7402,14.7402,14.71,14.7176,16600.0
2005-12-29 15:30:00,19.51,19.51,19.49,19.49,6000.0,14.7176,14.7176,14.7025,14.7025,6000.0
2005-12-29 15:35:00,19.49,19.49,19.46,19.46,9000.0,14.7025,14.7025,14.6798,14.6798,9000.0
2005-12-29 15:40:00,19.46,19.47,19.44,19.44,10400.0,14.6798,14.6874,14.6648,14.6648,10400.0
2005-12-29 15:45:00,19.45,19.45,19.4,19.41,6800.0,14.6723,14.6723,14.6346,14.6421,6800.0
2005-12-29 15:50:00,19.41,19.44,19.4,19.44,19000.0,14.6421,14.6648,14.6346,14.6648,19000.0
2005-12-29 15:55:00,19.45,19.46,19.45,19.46,12200.0,14.6723,14.6798,14.6723,14.6798,12200.0
2005-12-30 09:40:00,19.35,19.36,19.32,19.32,10600.0,14.5969,14.6044,14.5742,14.5742,10600.0
2005-12-30 09:45:00,19.33,19.33,19.31,19.31,3400.0,14.5818,14.5818,14.5667,14.5667,3400.0
2005-12-30 09:50:00,19.31,19.35,19.3,19.35,3200.0,14.5667,14.5969,14.5591,14.5969,3200.0
2005-12-30 09:55:00,19.35,19.45,19.35,19.45,5200.0,14.5969,14.6723,14.5969,14.6723,5200.0
2005-12-30 10:00:00,19.45,19.47,19.43,19.43,1600.0,14.6723,14.6874,14.6572,14.6572,1600.0
2005-12-30 10:05:00,19.4,19.4,19.4,19.4,400.0,14.6346,14.6346,14.6346,14.6346,400.0
2005-12-30 10:10:00,19.39,19.39,19.36,19.36,2800.0,14.627,14.627,14.6044,14.6044,2800.0
2005-12-30 10:15:00,19.34,19.34,19.34,19.34,1800.0,14.5893,14.5893,14.5893,14.5893,1800.0
2005-12-30 10:20:00,19.32,19.32,19.32,19.32,200.0,14.5742,14.5742,14.5742,14.5742,200.0
2005-12-30 10:25:00,19.31,19.31,19.31,19.31,400.0,14.5667,14.5667,14.5667,14.5667,400.0
2005-12-30 10:30:00,19.31,19.31,19.3,19.3,600.0,14.5667,14.5667,14.5591,14.5591,600.0
2005-12-30 10:35:00,19.29,19.29,19.28,19.28,1000.0,14.5516,14.5516,14.5441,14.5441,1000.0
2005-12-30 10:40:00,19.26,19.26,19.25,19.25,1200.0,14.529,14.529,14.5214,14.5214,1200.0
2005-12-30 10:45:00,19.25,19.25,19.23,19.23,1200.0,14.5214,14.5214,14.5063,14.5063,1200.0
2005-12-30 10:50:00,19.23,19.23,19.23,19.23,1600.0,14.5063,14.5063,14.5063,14.5063,1600.0
2005-12-30 10:55:00,19.23,19.24,19.23,19.24,1200.0,14.5063,14.5139,14.5063,14.5139,1200.0
2005-12-30 11:00:00,19.25,19.25,19.25,19.25,1200.0,14.5214,14.5214,14.5214,14.5214,1200.0
2005-12-30 11:05:00,19.24,19.24,19.23,19.23,400.0,14.5139,14.5139,14.5063,14.5063,400.0
2005-12-30 11:10:00,19.23,19.23,19.22,19.23,800.0,14.5063,14.5063,14.4988,14.5063,800.0
2005-12-30 11:15:00,19.23,19.23,19.22,19.22,400.0,14.5063,14.5063,14.4988,14.4988,400.0
2005-12-30 11:20:00,19.22,19.22,19.22,19.22,200.0,14.4988,14.4988,14.4988,14.4988,200.0
2005-12-30 11:25:00,19.22,19.24,19.22,19.22,2800.0,14.4988,14.5139,14.4988,14.4988,2800.0
2005-12-30 11:30:00,19.22,19.22,19.22,19.22,800.0,14.4988,14.4988,14.4988,14.4988,800.0
2005-12-30 11:35:00,19.21,19.21,19.21,19.21,400.0,14.4913,14.4913,14.4913,14.4913,400.0
2005-12-30 11:40:00,19.22,19.22,19.22,19.22,1000.0,14.4988,14.4988,14.4988,14.4988,1000.0
2005-12-30 11:45:00,19.21,19.21,19.21,19.21,400.0,14.4913,14.4913,14.4913,14.4913,400.0
2005-12-30 11:50:00,19.21,19.21,19.19,19.21,3000.0,14.4913,14.4913,14.4762,14.4913,3000.0
2005-12-30 11:55:00,19.2,19.2,19.2,19.2,800.0,14.4837,14.4837,14.4837,14.4837,800.0
2005-12-30 12:00:00,19.2,19.2,19.2,19.2,200.0,14.4837,14.4837,14.4837,14.4837,200.0
2005-12-30 12:05:00,19.2,19.21,19.2,19.21,1400.0,14.4837,14.4913,14.4837,14.4913,1400.0
2005-12-30 12:10:00,19.21,19.21,19.19,19.19,2200.0,14.4913,14.4913,14.4762,14.4762,2200.0
2005-12-30 12:15:00,19.18,19.21,19.18,19.21,1600.0,14.4686,14.4913,14.4686,14.4913,1600.0
2005-12-30 12:20:00,19.21,19.21,19.21,19.21,0.0,14.4913,14.4913,14.4913,14.4913,0.0
2005-12-30 12:25:00,19.2,19.2,19.2,19.2,600.0,14.4837,14.4837,14.4837,14.4837,600.0
2005-12-30 12:30:00,19.18,19.18,19.17,19.17,800.0,14.4686,14.4686,14.4611,14.4611,800.0
2005-12-30 12:35:00,19.18,19.18,19.18,19.18,800.0,14.4686,14.4686,14.4686,14.4686,800.0
2005-12-30 12:40:00,19.18,19.21,19.18,19.21,2400.0,14.4686,14.4913,14.4686,14.4913,2400.0
2005-12-30 12:45:00,19.21,19.23,19.21,19.23,1200.0,14.4913,14.5063,14.4913,14.5063,1200.0
2005-12-30 12:50:00,19.23,19.24,19.23,19.24,1400.0,14.5063,14.5139,14.5063,14.5139,1400.0
2005-12-30 12:55:00,19.23,19.23,19.23,19.23,200.0,14.5063,14.5063,14.5063,14.5063,200.0
2005-12-30 13:00:00,19.23,19.23,19.23,19.23,200.0,14.5063,14.5063,14.5063,14.5063,200.0
2005-12-30 13:05:00,19.23,19.24,19.23,19.24,800.0,14.5063,14.5139,14.5063,14.5139,800.0
2005-12-30 13:10:00,19.25,19.25,19.25,19.25,800.0,14.5214,14.5214,14.5214,14.5214,800.0
2005-12-30 13:15:00,19.25,19.25,19.25,19.25,600.0,14.5214,14.5214,14.5214,14.5214,600.0
2005-12-30 13:20:00,19.25,19.25,19.25,19.25,400.0,14.5214,14.5214,14.5214,14.5214,400.0
2005-12-30 13:25:00,19.25,19.25,19.24,19.25,1000.0,14.5214,14.5214,14.5139,14.5214,1000.0
2005-12-30 13:30:00,19.25,19.25,19.25,19.25,200.0,14.5214,14.5214,14.5214,14.5214,200.0
2005-12-30 13:35:00,19.24,19.24,19.24,19.24,200.0,14.5139,14.5139,14.5139,14.5139,200.0
2005-12-30 13:40:00,19.25,19.25,19.24,19.25,1200.0,14.5214,14.5214,14.5139,14.5214,1200.0
2005-12-30 13:45:00,19.25,19.25,19.25,19.25,0.0,14.5214,14.5214,14.5214,14.5214,0.0
2005-12-30 13:50:00,19.25,19.25,19.23,19.23,1200.0,14.5214,14.5214,14.5063,14.5063,1200.0
2005-12-30 13:55:00,19.22,19.22,19.21,19.21,1000.0,14.4988,14.4988,14.4913,14.4913,1000.0
2005-12-30 14:00:00,19.2,19.2,19.2,19.2,400.0,14.4837,14.4837,14.4837,14.4837,400.0
2005-12-30 14:05:00,19.2,19.2,19.2,19.2,2000.0,14.4837,14.4837,14.4837,14.4837,2000.0
2005-12-30 14:10:00,19.22,19.23,19.21,19.23,2200.0,14.4988,14.5063,14.4913,14.5063,2200.0
2005-12-30 14:15:00,19.23,19.25,19.23,19.23,1800.0,14.5063,14.5214,14.5063,14.5063,1800.0
2005-12-30 14:20:00,19.22,19.22,19.22,19.22,200.0,14.4988,14.4988,14.4988,14.4988,200.0
2005-12-30 14:25:00,19.22,19.22,19.22,19.22,800.0,14.4988,14.4988,14.4988,14.4988,800.0
2005-12-30 14:30:00,19.2,19.2,19.2,19.2,400.0,14.4837,14.4837,14.4837,14.4837,400.0
2005-12-30 14:35:00,19.18,19.19,19.18,19.18,1800.0,14.4686,14.4762,14.4686,14.4686,1800.0
2005-12-30 14:40:00,19.18,19.18,19.18,19.18,2400.0,14.4686,14.4686,14.4686,14.4686,2400.0
2005-12-30 14:45:00,19.18,19.18,19.17,19.17,1000.0,14.4686,14.4686,14.4611,14.4611,1000.0
2005-12-30 14:50:00,19.17,19.18,19.17,19.18,4600.0,14.4611,14.4686,14.4611,14.4686,4600.0
2005-12-30 14:55:00,19.19,19.22,19.19,19.21,4600.0,14.4762,14.4988,14.4762,14.4913,4600.0
2005-12-30 15:00:00,19.21,19.22,19.21,19.22,2600.0,14.4913,14.4988,14.4913,14.4988,2600.0
2005-12-30 15:05:00,19.22,19.22,19.21,19.22,3600.0,14.4988,14.4988,14.4913,14.4988,3600.0
2005-12-30 15:10:00,19.22,19.22,19.22,19.22,1200.0,14.4988,14.4988,14.4988,14.4988,1200.0
2005-12-30 15:15:00,19.21,19.21,19.21,19.21,1000.0,14.4913,14.4913,14.4913,14.4913,1000.0
2005-12-30 15:20:00,19.2,19.2,19.2,19.2,2600.0,14.4837,14.4837,14.4837,14.4837,2600.0
2005-12-30 15:25:00,19.2,19.2,19.2,19.2,3200.0,14.4837,14.4837,14.4837,14.4837,3200.0
2005-12-30 15:30:00,19.2,19.2,19.2,19.2,5600.0,14.4837,14.4837,14.4837,14.4837,5600.0
2005-12-30 15:35:00,19.2,19.2,19.19,19.19,6000.0,14.4837,14.4837,14.4762,14.4762,6000.0
2005-12-30 15:40:00,19.2,19.2,19.18,19.18,6400.0,14.4837,14.4837,14.4686,14.4686,6400.0
2005-12-30 15:45:00,19.18,19.19,19.18,19.19,5800.0,14.4686,14.4762,14.4686,14.4762,5800.0
2005-12-30 15:50:00,19.19,19.21,19.19,19.19,7000.0,14.4762,14.4913,14.4762,14.4762,7000.0
2005-12-30 15:55:00,19.19,19.2,19.18,19.18,5600.0,14.4762,14.4837,14.4686,14.4686,5600.0
2006-01-03 09:30:00,19.29,19.33,19.29,19.33,5000.0,14.5516,14.5818,14.5516,14.5818,5000.0
2006-01-03 09:35:00,19.33,19.34,19.29,19.3,4600.0,14.5818,14.5893,14.5516,14.5591,4600.0
2006-01-03 09:40:00,19.3,19.32,19.3,19.32,11200.0,14.5591,14.5742,14.5591,14.5742,11200.0
2006-01-03 09:45:00,19.32,19.32,19.31,19.32,7800.0,14.5742,14.5742,14.5667,14.5742,7800.0
2006-01-03 09:50:00,19.32,19.36,19.32,19.36,7800.0,14.5742,14.6044,14.5742,14.6044,7800.0
2006-01-03 09:55:00,19.35,19.36,19.35,19.36,7400.0,14.5969,14.6044,14.5969,14.6044,7400.0
2006-01-03 10:00:00,19.36,19.39,19.36,19.36,6200.0,14.6044,14.627,14.6044,14.6044,6200.0
2006-01-03 10:05:00,19.34,19.38,19.33,19.36,10800.0,14.5893,14.6195,14.5818,14.6044,10800.0
2006-01-03 10:10:00,19.38,19.4,19.38,19.4,2400.0,14.6195,14.6346,14.6195,14.6346,2400.0
2006-01-03 10:15:00,19.4,19.45,19.4,19.45,9000.0,14.6346,14.6723,14.6346,14.6723,9000.0
2006-01-03 10:20:00,19.45,19.49,19.45,19.49,7800.0,14.6723,14.7025,14.6723,14.7025,7800.0
2006-01-03 10:25:00,19.48,19.48,19.45,19.45,13000.0,14.6949,14.6949,14.6723,14.6723,13000.0
2006-01-03 10:30:00,19.43,19.43,19.43,19.43,23800.0,14.6572,14.6572,14.6572,14.6572,23800.0
2006-01-03 10:35:00,19.43,19.43,19.43,19.43,7400.0,14.6572,14.6572,14.6572,14.6572,7400.0
2006-01-03 10:40:00,19.43,19.43,19.43,19.43,47000.0,14.6572,14.6572,14.6572,14.6572,47000.0
2006-01-03 10:45:00,19.43,19.45,19.43,19.45,30400.0,14.6572,14.6723,14.6572,14.6723,30400.0
2006-01-03 10:50:00,19.48,19.52,19.47,19.52,49400.0,14.6949,14.7251,14.6874,14.7251,49400.0
2006-01-03 10:55:00,19.53,19.56,19.53,19.56,14800.0,14.7326,14.7553,14.7326,14.7553,14800.0
2006-01-03 11:00:00,19.56,19.63,19.56,19.63,99600.0,14.7553,14.8081,14.7553,14.8081,99600.0
2006-01-03 11:05:00,19.65,19.72,19.65,19.72,15800.0,14.8232,14.876,14.8232,14.876,15800.0
2006-01-03 11:10:00,19.74,19.84,19.74,19.84,14000.0,14.8911,14.9665,14.8911,14.9665,14000.0
2006-01-03 11:15:00,19.86,20.0,19.86,20.0,45200.0,14.9816,15.0872,14.9816,15.0872,45200.0
2006-01-03 11:20:00,20.0,20.06,20.0,20.05,174200.0,15.0872,15.1325,15.0872,15.1249,174200.0
2006-01-03 11:25:00,20.03,20.11,20.03,20.09,18000.0,15.1098,15.1702,15.1098,15.1551,18000.0
2006-01-03 11:30:00,20.1,20.41,20.1,20.29,59200.0,15.1626,15.3965,15.1626,15.306,59200.0
2006-01-03 11:35:00,20.29,20.38,20.26,20.38,48000.0,15.306,15.3739,15.2833,15.3739,48000.0
2006-01-03 11:40:00,20.37,20.37,20.23,20.24,35000.0,15.3663,15.3663,15.2607,15.2682,35000.0
2006-01-03 11:45:00,20.25,20.31,20.24,20.31,81400.0,15.2758,15.321,15.2682,15.321,81400.0
2006-01-03 11:50:00,20.32,20.4,20.3,20.4,62600.0,15.3286,15.3889,15.3135,15.3889,62600.0
2006-01-03 11:55:00,20.4,20.61,20.4,20.61,51800.0,15.3889,15.5474,15.3889,15.5474,51800.0
2006-01-03 12:00:00,20.61,20.72,20.61,20.69,42200.0,15.5474,15.6303,15.5474,15.6077,42200.0
2006-01-03 12:05:00,20.68,20.9,20.68,20.89,54800.0,15.6002,15.7661,15.6002,15.7586,54800.0
2006-01-03 12:10:00,20.9,20.98,20.89,20.95,71600.0,15.7661,15.8265,15.7586,15.8038,71600.0
2006-01-03 12:15:00,20.95,20.98,20.95,20.97,26000.0,15.8038,15.8265,15.8038,15.8189,26000.0
2006-01-03 12:20:00,20.97,21.0,20.91,20.98,82600.0,15.8189,15.8416,15.7737,15.8265,82600.0
2006-01-03 12:25:00,20.98,20.98,20.9,20.93,120600.0,15.8265,15.8265,15.7661,15.7888,120600.0
2006-01-03 12:30:00,20.93,20.93,20.86,20.91,21200.0,15.7888,15.7888,15.7359,15.7737,21200.0
2006-01-03 12:35:00,20.9,20.93,20.8,20.8,66000.0,15.7661,15.7888,15.6907,15.6907,66000.0
2006-01-03 12:40:00,20.79,20.8,20.64,20.65,66400.0,15.6831,15.6907,15.57,15.5775,66400.0
2006-01-03 12:45:00,20.64,20.65,20.52,20.52,78000.0,15.57,15.5775,15.4795,15.4795,78000.0
2006-01-03 12:50:00,20.52,20.52,20.42,20.43,44600.0,15.4795,15.4795,15.404,15.4116,44600.0
2006-01-03 12:55:00,20.43,20.5,20.43,20.5,41400.0,15.4116,15.4644,15.4116,15.4644,41400.0
2006-01-03 13:00:00,20.5,20.54,20.48,20.5,22800.0,15.4644,15.4946,15.4493,15.4644,22800.0
2006-01-03 13:05:00,20.49,20.52,20.49,20.52,37000.0,15.4568,15.4795,15.4568,15.4795,37000.0
2006-01-03 13:10:00,20.52,20.52,20.46,20.47,21600.0,15.4795,15.4795,15.4342,15.4417,21600.0
2006-01-03 13:15:00,20.48,20.52,20.48,20.5,19600.0,15.4493,15.4795,15.4493,15.4644,19600.0
2006-01-03 13:20:00,20.5,20.51,20.49,20.5,14600.0,15.4644,15.4719,15.4568,15.4644,14600.0
2006-01-03 13:25:00,20.5,20.5,20.49,20.49,13400.0,15.4644,15.4644,15.4568,15.4568,13400.0
2006-01-03 13:30:00,20.5,20.51,20.5,20.5,23000.0,15.4644,15.4719,15.4644,15.4644,23000.0
2006-01-03 13:35:00,20.5,20.58,20.5,20.57,21800.0,15.4644,15.5247,15.4644,15.5172,21800.0
2006-01-03 13:40:00,20.57,20.62,20.57,20.6,19200.0,15.5172,15.5549,15.5172,15.5398,19200.0
2006-01-03 13:45:00,20.6,20.6,20.53,20.55,38000.0,15.5398,15.5398,15.487,15.5021,38000.0
2006-01-03 13:50:00,20.55,20.57,20.53,20.53,14200.0,15.5021,15.5172,15.487,15.487,14200.0
2006-01-03 13:55:00,20.53,20.53,20.5,20.5,9000.0,15.487,15.487,15.4644,15.4644,9000.0
2006-01-03 14:00:00,20.5,20.52,20.5,20.5,23600.0,15.4644,15.4795,15.4644,15.4644,23600.0
2006-01-03 14:05:00,20.51,20.52,20.39,20.43,32600.0,15.4719,15.4795,15.3814,15.4116,32600.0
2006-01-03 14:10:00,20.43,20.5,20.43,20.5,12600.0,15.4116,15.4644,15.4116,15.4644,12600.0
2006-01-03 14:15:00,20.5,20.5,20.5,20.5,7200.0,15.4644,15.4644,15.4644,15.4644,7200.0
2006-01-03 14:20:00,20.5,20.5,20.47,20.48,12600.0,15.4644,15.4644,15.4417,15.4493,12600.0
2006-01-03 14:25:00,20.48,20.5,20.48,20.48,11600.0,15.4493,15.4644,15.4493,15.4493,11600.0
2006-01-03 14:30:00,20.48,20.5,20.48,20.5,9200.0,15.4493,15.4644,15.4493,15.4644,9200.0
2006-01-03 14:35:00,20.5,20.5,20.48,20.49,21000.0,15.4644,15.4644,15.4493,15.4568,21000.0
2006-01-03 14:40:00,20.49,20.49,20.48,20.49,8800.0,15.4568,15.4568,15.4493,15.4568,8800.0
2006-01-03 14:45:00,20.49,20.49,20.48,20.48,14600.0,15.4568,15.4568,15.4493,15.4493,14600.0
2006-01-03 14:50:00,20.49,20.49,20.48,20.48,7400.0,15.4568,15.4568,15.4493,15.4493,7400.0
2006-01-03 14:55:00,20.48,20.48,20.44,20.46,19600.0,15.4493,15.4493,15.4191,15.4342,19600.0
2006-01-03 15:00:00,20.46,20.46,20.46,20.46,15200.0,15.4342,15.4342,15.4342,15.4342,15200.0
2006-01-03 15:05:00,20.46,20.49,20.46,20.48,31400.0,15.4342,15.4568,15.4342,15.4493,31400.0
2006-01-03 15:10:00,20.48,20.48,20.41,20.42,42800.0,15.4493,15.4493,15.3965,15.404,42800.0
2006-01-03 15:15:00,20.42,20.43,20.4,20.42,28000.0,15.404,15.4116,15.3889,15.404,28000.0
2006-01-03 15:20:00,20.42,20.42,20.42,20.42,35400.0,15.404,15.404,15.404,15.404,35400.0
2006-01-03 15:25:00,20.42,20.42,20.4,20.42,35000.0,15.404,15.404,15.3889,15.404,35000.0
2006-01-03 15:30:00,20.41,20.47,20.41,20.46,17800.0,15.3965,15.4417,15.3965,15.4342,17800.0
2006-01-03 15:35:00,20.46,20.47,20.44,20.46,20800.0,15.4342,15.4417,15.4191,15.4342,20800.0
2006-01-03 15:40:00,20.46,20.47,20.46,20.47,111600.0,15.4342,15.4417,15.4342,15.4417,111600.0
2006-01-03 15:45:00,20.46,20.47,20.46,20.46,40400.0,15.4342,15.4417,15.4342,15.4342,40400.0
2006-01-03 15:50:00,20.46,20.46,20.45,20.45,43000.0,15.4342,15.4342,15.4267,15.4267,43000.0
2006-01-03 15:55:00,20.45,20.5,20.45,20.48,53800.0,15.4267,15.4644,15.4267,15.4493,53800.0
2006-01-04 09:30:00,20.15,20.15,20.15,20.15,0.0,15.2003,15.2003,15.2003,15.2003,0.0
2006-01-04 09:35:00,20.04,20.04,20.03,20.03,400.0,15.1174,15.1174,15.1098,15.1098,400.0
2006-01-04 09:40:00,19.98,20.0,19.86,20.0,83800.0,15.0721,15.0872,14.9816,15.0872,83800.0
2006-01-04 09:45:00,19.99,20.0,19.81,19.82,33800.0,15.0797,15.0872,14.9439,14.9514,33800.0
2006-01-04 09:50:00,19.82,19.88,19.82,19.86,12800.0,14.9514,14.9967,14.9514,14.9816,12800.0
2006-01-04 09:55:00,19.86,19.88,19.83,19.83,6200.0,14.9816,14.9967,14.959,14.959,6200.0
2006-01-04 10:00:00,19.79,19.9,19.78,19.9,27400.0,14.9288,15.0118,14.9212,15.0118,27400.0
2006-01-04 10:05:00,19.9,19.98,19.89,19.9,6600.0,15.0118,15.0721,15.0042,15.0118,6600.0
2006-01-04 10:10:00,19.9,19.94,19.9,19.93,10000.0,15.0118,15.0419,15.0118,15.0344,10000.0
2006-01-04 10:15:00,19.93,19.97,19.92,19.96,9400.0,15.0344,15.0646,15.0268,15.057,9400.0
2006-01-04 10:20:00,19.96,20.15,19.96,20.15,85600.0,15.057,15.2003,15.057,15.2003,85600.0
2006-01-04 10:25:00,20.15,20.15,20.03,20.04,28600.0,15.2003,15.2003,15.1098,15.1174,28600.0
2006-01-04 10:30:00,20.05,20.05,20.03,20.04,9000.0,15.1249,15.1249,15.1098,15.1174,9000.0
2006-01-04 10:35:00,20.05,20.07,20.03,20.06,15400.0,15.1249,15.14,15.1098,15.1325,15400.0
2006-01-04 10:40:00,20.06,20.13,20.06,20.13,13200.0,15.1325,15.1853,15.1325,15.1853,13200.0
2006-01-04 10:45:00,20.13,20.23,20.13,20.23,9000.0,15.1853,15.2607,15.1853,15.2607,9000.0
2006-01-04 10:50:00,20.24,20.32,20.23,20.32,21800.0,15.2682,15.3286,15.2607,15.3286,21800.0
2006-01-04 10:55:00,20.32,20.36,20.2,20.26,72400.0,15.3286,15.3588,15.2381,15.2833,72400.0
2006-01-04 11:00:00,20.27,20.29,20.27,20.27,7400.0,15.2909,15.306,15.2909,15.2909,7400.0
2006-01-04 11:05:00,20.28,20.28,20.18,20.22,16600.0,15.2984,15.2984,15.223,15.2532,16600.0
2006-01-04 11:10:00,20.22,20.22,20.16,20.16,18600.0,15.2532,15.2532,15.2079,15.2079,18600.0
2006-01-04 11:15:00,20.11,20.15,20.1,20.15,17000.0,15.1702,15.2003,15.1626,15.2003,17000.0
2006-01-04 11:20:00,20.15,20.15,20.08,20.08,9600.0,15.2003,15.2003,15.1475,15.1475,9600.0
2006-01-04 11:25:00,20.12,20.12,20.1,20.11,4600.0,15.1777,15.1777,15.1626,15.1702,4600.0
2006-01-04 11:30:00,20.11,20.15,20.11,20.15,13800.0,15.1702,15.2003,15.1702,15.2003,13800.0
2006-01-04 11:35:00,20.13,20.15,20.12,20.14,10000.0,15.1853,15.2003,15.1777,15.1928,10000.0
2006-01-04 11:40:00,20.14,20.14,20.13,20.14,13000.0,15.1928,15.1928,15.1853,15.1928,13000.0
2006-01-04 11:45:00,20.13,20.13,20.11,20.12,8400.0,15.1853,15.1853,15.1702,15.1777,8400.0
2006-01-04 11:50:00,20.1,20.1,20.03,20.03,26800.0,15.1626,15.1626,15.1098,15.1098,26800.0
2006-01-04 11:55:00,20.04,20.04,20.03,20.04,8200.0,15.1174,15.1174,15.1098,15.1174,8200.0
2006-01-04 12:00:00,20.04,20.1,20.04,20.1,7800.0,15.1174,15.1626,15.1174,15.1626,7800.0
2006-01-04 12:05:00,20.1,20.11,20.08,20.08,11400.0,15.1626,15.1702,15.1475,15.1475,11400.0
2006-01-04 12:10:00,20.08,20.09,20.06,20.06,16600.0,15.1475,15.1551,15.1325,15.1325,16600.0
2006-01-04 12:15:00,20.06,20.08,20.06,20.08,7200.0,15.1325,15.1475,15.1325,15.1475,7200.0
2006-01-04 12:20:00,20.09,20.09,20.09,20.09,6400.0,15.1551,15.1551,15.1551,15.1551,6400.0
2006-01-04 12:25:00,20.1,20.12,20.09,20.12,46400.0,15.1626,15.1777,15.1551,15.1777,46400.0
2006-01-04 12:30:00,20.12,20.15,20.11,20.13,74200.0,15.1777,15.2003,15.1702,15.1853,74200.0
2006-01-04 12:35:00,20.12,20.13,20.11,20.13,21400.0,15.1777,15.1853,15.1702,15.1853,21400.0
2006-01-04 12:40:00,20.13,20.13,20.11,20.13,12000.0,15.1853,15.1853,15.1702,15.1853,12000.0
2006-01-04 12:45:00,20.13,20.14,20.13,20.14,7000.0,15.1853,15.1928,15.1853,15.1928,7000.0
2006-01-04 12:50:00,20.14,20.14,20.13,20.14,10400.0,15.1928,15.1928,15.1853,15.1928,10400.0
2006-01-04 12:55:00,20.14,20.14,20.13,20.13,2800.0,15.1928,15.1928,15.1853,15.1853,2800.0
2006-01-04 13:00:00,20.13,20.14,20.13,20.13,6000.0,15.1853,15.1928,15.1853,15.1853,6000.0
2006-01-04 13:05:00,20.14,20.14,20.13,20.13,5000.0,15.1928,15.1928,15.1853,15.1853,5000.0
2006-01-04 13:10:00,20.13,20.13,20.13,20.13,4800.0,15.1853,15.1853,15.1853,15.1853,4800.0
2006-01-04 13:15:00,20.14,20.15,20.13,20.15,6200.0,15.1928,15.2003,15.1853,15.2003,6200.0
2006-01-04 13:20:00,20.14,20.15,20.13,20.13,50800.0,15.1928,15.2003,15.1853,15.1853,50800.0
2006-01-04 13:25:00,20.13,20.14,20.13,20.13,16000.0,15.1853,15.1928,15.1853,15.1853,16000.0
2006-01-04 13:30:00,20.13,20.14,20.13,20.13,49800.0,15.1853,15.1928,15.1853,15.1853,49800.0
2006-01-04 13:35:00,20.13,20.14,20.13,20.13,4800.0,15.1853,15.1928,15.1853,15.1853,4800.0
2006-01-04 13:40:00,20.13,20.14,20.13,20.14,4600.0,15.1853,15.1928,15.1853,15.1928,4600.0
2006-01-04 13:45:00,20.14,20.15,20.14,20.14,1200.0,15.1928,15.2003,15.1928,15.1928,1200.0
2006-01-04 13:50:00,20.14,20.14,20.13,20.14,1000.0,15.1928,15.1928,15.1853,15.1928,1000.0
2006-01-04 13:55:00,20.14,20.14,20.13,20.14,4600.0,15.1928,15.1928,15.1853,15.1928,4600.0
2006-01-04 14:00:00,20.14,20.15,20.14,20.15,2600.0,15.1928,15.2003,15.1928,15.2003,2600.0
2006-01-04 14:05:00,20.15,20.15,20.14,20.14,6200.0,15.2003,15.2003,15.1928,15.1928,6200.0
2006-01-04 14:10:00,20.13,20.14,20.13,20.14,5000.0,15.1853,15.1928,15.1853,15.1928,5000.0
2006-01-04 14:15:00,20.13,20.15,20.13,20.14,5000.0,15.1853,15.2003,15.1853,15.1928,5000.0
2006-01-04 14:20:00,20.14,20.15,20.14,20.14,6000.0,15.1928,15.2003,15.1928,15.1928,6000.0
2006-01-04 14:25:00,20.14,20.15,20.14,20.14,9400.0,15.1928,15.2003,15.1928,15.1928,9400.0
2006-01-04 14:30:00,20.14,20.18,20.14,20.18,36800.0,15.1928,15.223,15.1928,15.223,36800.0
2006-01-04 14:35:00,20.18,20.3,20.18,20.27,27600.0,15.223,15.3135,15.223,15.2909,27600.0
2006-01-04 14:40:00,20.27,20.28,20.21,20.25,10000.0,15.2909,15.2984,15.2456,15.2758,10000.0
2006-01-04 14:45:00,20.23,20.25,20.23,20.24,9800.0,15.2607,15.2758,15.2607,15.2682,9800.0
2006-01-04 14:50:00,20.24,20.24,20.21,20.21,1400.0,15.2682,15.2682,15.2456,15.2456,1400.0
2006-01-04 14:55:00,20.21,20.21,20.15,20.15,8600.0,15.2456,15.2456,15.2003,15.2003,8600.0
2006-01-04 15:00:00,20.15,20.15,20.13,20.13,6600.0,15.2003,15.2003,15.1853,15.1853,6600.0
2006-01-04 15:05:00,20.13,20.16,20.13,20.16,6800.0,15.1853,15.2079,15.1853,15.2079,6800.0
2006-01-04 15:10:00,20.16,20.16,20.15,20.16,5600.0,15.2079,15.2079,15.2003,15.2079,5600.0
2006-01-04 15:15:00,20.16,20.16,20.14,20.14,7600.0,15.2079,15.2079,15.1928,15.1928,7600.0
2006-01-04 15:20:00,20.14,20.18,20.14,20.17,11200.0,15.1928,15.223,15.1928,15.2154,11200.0
2006-01-04 15:25:00,20.17,20.17,20.15,20.17,14200.0,15.2154,15.2154,15.2003,15.2154,14200.0
2006-01-04 15:30:00,20.17,20.17,20.17,20.17,14600.0,15.2154,15.2154,15.2154,15.2154,14600.0
2006-01-04 15:35:00,20.16,20.17,20.16,20.17,9800.0,15.2079,15.2154,15.2079,15.2154,9800.0
2006-01-04 15:40:00,20.17,20.17,20.16,20.17,21200.0,15.2154,15.2154,15.2079,15.2154,21200.0
2006-01-04 15:45:00,20.17,20.17,20.17,20.17,16800.0,15.2154,15.2154,15.2154,15.2154,16800.0
2006-01-04 15:50:00,20.17,20.17,20.17,20.17,18600.0,15.2154,15.2154,15.2154,15.2154,18600.0
2006-01-04 15:55:00,20.16,20.16,20.14,20.15,21200.0,15.2079,15.2079,15.1928,15.2003,21200.0
2006-01-05 09:40:00,20.08,20.1,20.08,20.1,7200.0,15.1475,15.1626,15.1475,15.1626,7200.0
2006-01-05 09:45:00,20.1,20.1,20.09,20.1,9400.0,15.1626,15.1626,15.1551,15.1626,9400.0
2006-01-05 09:50:00,20.09,20.1,20.09,20.1,5200.0,15.1551,15.1626,15.1551,15.1626,5200.0
2006-01-05 09:55:00,20.1,20.1,20.04,20.04,1600.0,15.1626,15.1626,15.1174,15.1174,1600.0
2006-01-05 10:00:00,20.05,20.08,20.05,20.08,2000.0,15.1249,15.1475,15.1249,15.1475,2000.0
2006-01-05 10:05:00,20.09,20.14,20.09,20.14,7200.0,15.1551,15.1928,15.1551,15.1928,7200.0
2006-01-05 10:10:00,20.14,20.14,20.07,20.07,4400.0,15.1928,15.1928,15.14,15.14,4400.0
2006-01-05 10:15:00,20.07,20.07,20.0,20.05,17400.0,15.14,15.14,15.0872,15.1249,17400.0
2006-01-05 10:20:00,20.05,20.06,20.05,20.06,3000.0,15.1249,15.1325,15.1249,15.1325,3000.0
2006-01-05 10:25:00,20.06,20.08,20.06,20.08,2800.0,15.1325,15.1475,15.1325,15.1475,2800.0
2006-01-05 10:30:00,20.09,20.1,20.09,20.1,5800.0,15.1551,15.1626,15.1551,15.1626,5800.0
2006-01-05 10:35:00,20.1,20.1,20.09,20.09,1600.0,15.1626,15.1626,15.1551,15.1551,1600.0
2006-01-05 10:40:00,20.1,20.1,20.08,20.08,600.0,15.1626,15.1626,15.1475,15.1475,600.0
2006-01-05 10:45:00,20.08,20.08,20.08,20.08,2400.0,15.1475,15.1475,15.1475,15.1475,2400.0
2006-01-05 10:50:00,20.08,20.09,20.08,20.08,1200.0,15.1475,15.1551,15.1475,15.1475,1200.0
2006-01-05 10:55:00,20.09,20.09,20.08,20.09,3600.0,15.1551,15.1551,15.1475,15.1551,3600.0
2006-01-05 11:00:00,20.09,20.1,20.09,20.1,3800.0,15.1551,15.1626,15.1551,15.1626,3800.0
2006-01-05 11:05:00,20.1,20.1,20.1,20.1,800.0,15.1626,15.1626,15.1626,15.1626,800.0
2006-01-05 11:10:00,20.1,20.11,20.1,20.11,2600.0,15.1626,15.1702,15.1626,15.1702,2600.0
2006-01-05 11:15:00,20.11,20.11,20.07,20.1,5200.0,15.1702,15.1702,15.14,15.1626,5200.0
2006-01-05 11:20:00,20.09,20.09,20.08,20.08,3600.0,15.1551,15.1551,15.1475,15.1475,3600.0
2006-01-05 11:25:00,20.09,20.11,20.09,20.11,13400.0,15.1551,15.1702,15.1551,15.1702,13400.0
2006-01-05 11:30:00,20.1,20.11,20.1,20.11,1800.0,15.1626,15.1702,15.1626,15.1702,1800.0
2006-01-05 11:35:00,20.11,20.11,20.11,20.11,1600.0,15.1702,15.1702,15.1702,15.1702,1600.0
2006-01-05 11:40:00,20.1,20.1,20.08,20.09,8600.0,15.1626,15.1626,15.1475,15.1551,8600.0
2006-01-05 11:45:00,20.07,20.07,20.06,20.06,800.0,15.14,15.14,15.1325,15.1325,800.0
2006-01-05 11:50:00,20.07,20.07,20.07,20.07,5200.0,15.14,15.14,15.14,15.14,5200.0
2006-01-05 11:55:00,20.08,20.08,20.07,20.07,6400.0,15.1475,15.1475,15.14,15.14,6400.0
2006-01-05 12:00:00,20.07,20.09,20.07,20.09,4000.0,15.14,15.1551,15.14,15.1551,4000.0
2006-01-05 12:05:00,20.09,20.1,20.09,20.1,3200.0,15.1551,15.1626,15.1551,15.1626,3200.0
2006-01-05 12:10:00,20.1,20.1,20.08,20.08,4200.0,15.1626,15.1626,15.1475,15.1475,4200.0
2006-01-05 12:15:00,20.08,20.08,20.08,20.08,2000.0,15.1475,15.1475,15.1475,15.1475,2000.0
2006-01-05 12:20:00,20.08,20.08,20.08,20.08,1600.0,15.1475,15.1475,15.1475,15.1475,1600.0
2006-01-05 12:25:00,20.08,20.08,20.07,20.07,3200.0,15.1475,15.1475,15.14,15.14,3200.0
2006-01-05 12:30:00,20.07,20.08,20.07,20.07,2600.0,15.14,15.1475,15.14,15.14,2600.0
2006-01-05 12:35:00,20.06,20.07,20.06,20.06,2400.0,15.1325,15.14,15.1325,15.1325,2400.0
2006-01-05 12:40:00,20.06,20.08,20.06,20.08,1600.0,15.1325,15.1475,15.1325,15.1475,1600.0
2006-01-05 12:45:00,20.06,20.08,20.06,20.08,6600.0,15.1325,15.1475,15.1325,15.1475,6600.0
2006-01-05 12:50:00,20.07,20.07,20.07,20.07,200.0,15.14,15.14,15.14,15.14,200.0
2006-01-05 12:55:00,20.08,20.08,20.06,20.06,3400.0,15.1475,15.1475,15.1325,15.1325,3400.0
2006-01-05 13:00:00,20.06,20.07,20.06,20.07,2200.0,15.1325,15.14,15.1325,15.14,2200.0
2006-01-05 13:05:00,20.06,20.07,20.06,20.07,4000.0,15.1325,15.14,15.1325,15.14,4000.0
2006-01-05 13:10:00,20.07,20.07,20.06,20.06,1800.0,15.14,15.14,15.1325,15.1325,1800.0
2006-01-05 13:15:00,20.07,20.07,20.05,20.05,3400.0,15.14,15.14,15.1249,15.1249,3400.0
2006-01-05 13:20:00,20.05,20.05,20.03,20.03,3200.0,15.1249,15.1249,15.1098,15.1098,3200.0
2006-01-05 13:25:00,20.03,20.03,20.03,20.03,4200.0,15.1098,15.1098,15.1098,15.1098,4200.0
2006-01-05 13:30:00,20.03,20.05,20.03,20.05,4000.0,15.1098,15.1249,15.1098,15.1249,4000.0
2006-01-05 13:35:00,20.05,20.05,20.03,20.03,2800.0,15.1249,15.1249,15.1098,15.1098,2800.0
2006-01-05 13:40:00,20.05,20.05,20.05,20.05,200.0,15.1249,15.1249,15.1249,15.1249,200.0
2006-01-05 13:45:00,20.04,20.05,20.04,20.05,1200.0,15.1174,15.1249,15.1174,15.1249,1200.0
2006-01-05 13:50:00,20.05,20.06,20.05,20.06,1800.0,15.1249,15.1325,15.1249,15.1325,1800.0
2006-01-05 13:55:00,20.06,20.06,20.06,20.06,200.0,15.1325,15.1325,15.1325,15.1325,200.0
2006-01-05 14:00:00,20.05,20.07,20.05,20.06,4200.0,15.1249,15.14,15.1249,15.1325,4200.0
2006-01-05 14:05:00,20.06,20.07,20.05,20.05,7000.0,15.1325,15.14,15.1249,15.1249,7000.0
2006-01-05 14:10:00,20.05,20.07,20.05,20.07,4800.0,15.1249,15.14,15.1249,15.14,4800.0
2006-01-05 14:15:00,20.08,20.11,20.08,20.09,5800.0,15.1475,15.1702,15.1475,15.1551,5800.0
2006-01-05 14:20:00,20.1,20.11,20.08,20.08,4400.0,15.1626,15.1702,15.1475,15.1475,4400.0
2006-01-05 14:25:00,20.08,20.1,20.08,20.1,5000.0,15.1475,15.1626,15.1475,15.1626,5000.0
2006-01-05 14:30:00,20.1,20.11,20.09,20.11,2400.0,15.1626,15.1702,15.1551,15.1702,2400.0
2006-01-05 14:35:00,20.11,20.11,20.11,20.11,4400.0,15.1702,15.1702,15.1702,15.1702,4400.0
2006-01-05 14:40:00,20.11,20.11,20.1,20.1,2600.0,15.1702,15.1702,15.1626,15.1626,2600.0
2006-01-05 14:45:00,20.1,20.1,20.1,20.1,3000.0,15.1626,15.1626,15.1626,15.1626,3000.0
2006-01-05 14:50:00,20.1,20.11,20.1,20.11,3400.0,15.1626,15.1702,15.1626,15.1702,3400.0
2006-01-05 14:55:00,20.11,20.16,20.1,20.16,9800.0,15.1702,15.2079,15.1626,15.2079,9800.0
2006-01-05 15:00:00,20.13,20.15,20.13,20.15,3600.0,15.1853,15.2003,15.1853,15.2003,3600.0
2006-01-05 15:05:00,20.15,20.15,20.14,20.15,7000.0,15.2003,15.2003,15.1928,15.2003,7000.0
2006-01-05 15:10:00,20.15,20.15,20.08,20.11,32400.0,15.2003,15.2003,15.1475,15.1702,32400.0
2006-01-05 15:15:00,20.05,20.09,20.05,20.09,14200.0,15.1249,15.1551,15.1249,15.1551,14200.0
2006-01-05 15:20:00,20.1,20.12,20.1,20.11,8800.0,15.1626,15.1777,15.1626,15.1702,8800.0
2006-01-05 15:25:00,20.11,20.12,20.1,20.1,16400.0,15.1702,15.1777,15.1626,15.1626,16400.0
2006-01-05 15:30:00,20.1,20.11,20.1,20.11,15800.0,15.1626,15.1702,15.1626,15.1702,15800.0
2006-01-05 15:35:00,20.11,20.11,20.09,20.09,6400.0,15.1702,15.1702,15.1551,15.1551,6400.0
2006-01-05 15:40:00,20.1,20.16,20.1,20.16,99600.0,15.1626,15.2079,15.1626,15.2079,99600.0
2006-01-05 15:45:00,20.16,20.18,20.14,20.15,16000.0,15.2079,15.223,15.1928,15.2003,16000.0
2006-01-05 15:50:00,20.14,20.14,20.1,20.1,14000.0,15.1928,15.1928,15.1626,15.1626,14000.0
2006-01-05 15:55:00,20.1,20.1,20.08,20.08,13200.0,15.1626,15.1626,15.1475,15.1475,13200.0
2006-01-06 09:30:00,20.1,20.11,20.1,20.11,8400.0,15.1626,15.1702,15.1626,15.1702,8400.0
2006-01-06 09:35:00,20.11,20.11,20.1,20.1,2600.0,15.1702,15.1702,15.1626,15.1626,2600.0
2006-01-06 09:40:00,20.1,20.11,20.1,20.11,2400.0,15.1626,15.1702,15.1626,15.1702,2400.0
2006-01-06 09:45:00,20.1,20.11,20.08,20.08,15600.0,15.1626,15.1702,15.1475,15.1475,15600.0
2006-01-06 09:50:00,20.08,20.08,20.06,20.06,11400.0,15.1475,15.1475,15.1325,15.1325,11400.0
2006-01-06 09:55:00,20.06,20.08,20.03,20.07,20400.0,15.1325,15.1475,15.1098,15.14,20400.0
2006-01-06 10:00:00,20.06,20.06,20.01,20.02,8400.0,15.1325,15.1325,15.0947,15.1023,8400.0
2006-01-06 10:05:00,20.02,20.02,19.98,19.98,6600.0,15.1023,15.1023,15.0721,15.0721,6600.0
2006-01-06 10:10:00,20.0,20.02,20.0,20.02,2400.0,15.0872,15.1023,15.0872,15.1023,2400.0
2006-01-06 10:15:00,20.02,20.02,20.0,20.01,4400.0,15.1023,15.1023,15.0872,15.0947,4400.0
2006-01-06 10:20:00,20.01,20.02,19.98,19.98,5000.0,15.0947,15.1023,15.0721,15.0721,5000.0
2006-01-06 10:25:00,19.98,19.98,19.97,19.98,1600.0,15.0721,15.0721,15.0646,15.0721,1600.0
2006-01-06 10:30:00,19.99,19.99,19.99,19.99,3000.0,15.0797,15.0797,15.0797,15.0797,3000.0
2006-01-06 10:35:00,19.99,19.99,19.95,19.97,2800.0,15.0797,15.0797,15.0495,15.0646,2800.0
2006-01-06 10:40:00,19.97,19.97,19.97,19.97,600.0,15.0646,15.0646,15.0646,15.0646,600.0
2006-01-06 10:45:00,19.98,20.0,19.97,20.0,8400.0,15.0721,15.0872,15.0646,15.0872,8400.0
2006-01-06 10:50:00,20.0,20.0,19.99,19.99,800.0,15.0872,15.0872,15.0797,15.0797,800.0
2006-01-06 10:55:00,20.0,20.0,19.99,20.0,4200.0,15.0872,15.0872,15.0797,15.0872,4200.0
2006-01-06 11:00:00,20.0,20.0,19.97,19.99,3000.0,15.0872,15.0872,15.0646,15.0797,3000.0
2006-01-06 11:05:00,19.99,20.0,19.97,19.97,1400.0,15.0797,15.0872,15.0646,15.0646,1400.0
2006-01-06 11:10:00,19.99,19.99,19.99,19.99,200.0,15.0797,15.0797,15.0797,15.0797,200.0
2006-01-06 11:15:00,19.97,20.0,19.97,20.0,2800.0,15.0646,15.0872,15.0646,15.0872,2800.0
2006-01-06 11:20:00,20.0,20.0,19.98,19.99,2200.0,15.0872,15.0872,15.0721,15.0797,2200.0
2006-01-06 11:25:00,19.99,20.0,19.99,19.99,4400.0,15.0797,15.0872,15.0797,15.0797,4400.0
2006-01-06 11:30:00,20.0,20.0,19.99,20.0,2800.0,15.0872,15.0872,15.0797,15.0872,2800.0
2006-01-06 11:35:00,19.99,19.99,19.99,19.99,600.0,15.0797,15.0797,15.0797,15.0797,600.0
2006-01-06 11:40:00,19.99,19.99,19.98,19.98,1200.0,15.0797,15.0797,15.0721,15.0721,1200.0
2006-01-06 11:45:00,19.99,19.99,19.98,19.98,3600.0,15.0797,15.0797,15.0721,15.0721,3600.0
2006-01-06 11:50:00,19.98,19.99,19.98,19.98,4600.0,15.0721,15.0797,15.0721,15.0721,4600.0
2006-01-06 11:55:00,19.99,19.99,19.98,19.98,1200.0,15.0797,15.0797,15.0721,15.0721,1200.0
2006-01-06 12:00:00,19.98,20.0,19.98,19.99,13600.0,15.0721,15.0872,15.0721,15.0797,13600.0
2006-01-06 12:05:00,19.98,19.99,19.98,19.99,3200.0,15.0721,15.0797,15.0721,15.0797,3200.0
2006-01-06 12:10:00,19.99,20.0,19.99,19.99,3400.0,15.0797,15.0872,15.0797,15.0797,3400.0
2006-01-06 12:15:00,19.99,19.99,19.98,19.98,2200.0,15.0797,15.0797,15.0721,15.0721,2200.0
2006-01-06 12:20:00,19.98,19.99,19.98,19.99,4200.0,15.0721,15.0797,15.0721,15.0797,4200.0
2006-01-06 12:25:00,19.98,19.99,19.98,19.99,3000.0,15.0721,15.0797,15.0721,15.0797,3000.0
2006-01-06 12:30:00,19.99,20.0,19.98,20.0,7400.0,15.0797,15.0872,15.0721,15.0872,7400.0
2006-01-06 12:35:00,19.99,19.99,19.98,19.99,11800.0,15.0797,15.0797,15.0721,15.0797,11800.0
2006-01-06 12:40:00,19.99,19.99,19.98,19.99,1600.0,15.0797,15.0797,15.0721,15.0797,1600.0
2006-01-06 12:45:00,19.99,19.99,19.97,19.99,3200.0,15.0797,15.0797,15.0646,15.0797,3200.0
2006-01-06 12:50:00,19.99,19.99,19.98,19.98,3600.0,15.0797,15.0797,15.0721,15.0721,3600.0
2006-01-06 12:55:00,19.98,19.98,19.98,19.98,400.0,15.0721,15.0721,15.0721,15.0721,400.0
2006-01-06 13:00:00,19.98,19.99,19.98,19.98,7200.0,15.0721,15.0797,15.0721,15.0721,7200.0
2006-01-06 13:05:00,19.98,19.98,19.98,19.98,1000.0,15.0721,15.0721,15.0721,15.0721,1000.0
2006-01-06 13:10:00,19.98,19.98,19.97,19.98,3400.0,15.0721,15.0721,15.0646,15.0721,3400.0
2006-01-06 13:15:00,19.98,19.99,19.98,19.98,2000.0,15.0721,15.0797,15.0721,15.0721,2000.0
2006-01-06 13:20:00,19.99,20.0,19.99,20.0,4000.0,15.0797,15.0872,15.0797,15.0872,4000.0
2006-01-06 13:25:00,20.0,20.0,19.99,19.99,4000.0,15.0872,15.0872,15.0797,15.0797,4000.0
2006-01-06 13:30:00,19.98,19.98,19.98,19.98,800.0,15.0721,15.0721,15.0721,15.0721,800.0
2006-01-06 13:35:00,19.98,19.99,19.98,19.98,5000.0,15.0721,15.0797,15.0721,15.0721,5000.0
2006-01-06 13:40:00,19.98,19.98,19.98,19.98,2400.0,15.0721,15.0721,15.0721,15.0721,2400.0
2006-01-06 13:45:00,19.98,19.98,19.97,19.98,20400.0,15.0721,15.0721,15.0646,15.0721,20400.0
2006-01-06 13:50:00,19.98,19.98,19.97,19.97,7400.0,15.0721,15.0721,15.0646,15.0646,7400.0
2006-01-06 13:55:00,19.97,19.98,19.96,19.97,5600.0,15.0646,15.0721,15.057,15.0646,5600.0
2006-01-06 14:00:00,19.97,19.98,19.96,19.96,3600.0,15.0646,15.0721,15.057,15.057,3600.0
2006-01-06 14:05:00,19.96,19.97,19.95,19.97,4000.0,15.057,15.0646,15.0495,15.0646,4000.0
2006-01-06 14:10:00,19.96,19.98,19.96,19.98,4800.0,15.057,15.0721,15.057,15.0721,4800.0
2006-01-06 14:15:00,19.98,19.99,19.98,19.99,10400.0,15.0721,15.0797,15.0721,15.0797,10400.0
2006-01-06 14:20:00,19.98,19.98,19.97,19.97,1400.0,15.0721,15.0721,15.0646,15.0646,1400.0
2006-01-06 14:25:00,19.97,19.97,19.96,19.96,6200.0,15.0646,15.0646,15.057,15.057,6200.0
2006-01-06 14:30:00,19.96,19.96,19.95,19.96,1400.0,15.057,15.057,15.0495,15.057,1400.0
2006-01-06 14:35:00,19.95,19.95,19.94,19.95,6000.0,15.0495,15.0495,15.0419,15.0495,6000.0
2006-01-06 14:40:00,19.95,19.98,19.95,19.97,17600.0,15.0495,15.0721,15.0495,15.0646,17600.0
2006-01-06 14:45:00,19.97,19.97,19.96,19.97,8200.0,15.0646,15.0646,15.057,15.0646,8200.0
2006-01-06 14:50:00,19.97,19.97,19.97,19.97,2200.0,15.0646,15.0646,15.0646,15.0646,2200.0
2006-01-06 14:55:00,19.96,19.97,19.96,19.96,7800.0,15.057,15.0646,15.057,15.057,7800.0
2006-01-06 15:00:00,19.96,19.96,19.92,19.96,26800.0,15.057,15.057,15.0268,15.057,26800.0
2006-01-06 15:05:00,19.97,19.97,19.95,19.95,12600.0,15.0646,15.0646,15.0495,15.0495,12600.0
2006-01-06 15:10:00,19.95,19.95,19.87,19.88,26200.0,15.0495,15.0495,14.9891,14.9967,26200.0
2006-01-06 15:15:00,19.89,19.93,19.86,19.9,32400.0,15.0042,15.0344,14.9816,15.0118,32400.0
2006-01-06 15:20:00,19.9,19.92,19.9,19.9,8000.0,15.0118,15.0268,15.0118,15.0118,8000.0
2006-01-06 15:25:00,19.9,19.91,19.89,19.91,5000.0,15.0118,15.0193,15.0042,15.0193,5000.0
2006-01-06 15:30:00,19.91,19.92,19.9,19.92,8400.0,15.0193,15.0268,15.0118,15.0268,8400.0
2006-01-06 15:35:00,19.91,19.93,19.91,19.91,15400.0,15.0193,15.0344,15.0193,15.0193,15400.0
2006-01-06 15:40:00,19.92,19.93,19.92,19.93,11000.0,15.0268,15.0344,15.0268,15.0344,11000.0
2006-01-06 15:45:00,19.93,19.93,19.92,19.92,12400.0,15.0344,15.0344,15.0268,15.0268,12400.0
2006-01-06 15:50:00,19.92,19.92,19.9,19.9,11200.0,15.0268,15.0268,15.0118,15.0118,11200.0
2006-01-06 15:55:00,19.9,19.94,19.9,19.93,19400.0,15.0118,15.0419,15.0118,15.0344,19400.0
2006-01-09 09:35:00,19.83,19.84,19.79,19.8,29400.0,14.959,14.9665,14.9288,14.9363,29400.0
2006-01-09 09:40:00,19.8,19.8,19.7,19.76,12600.0,14.9363,14.9363,14.8609,14.9061,12600.0
2006-01-09 09:45:00,19.79,19.84,19.78,19.84,30000.0,14.9288,14.9665,14.9212,14.9665,30000.0
2006-01-09 09:50:00,19.88,19.9,19.86,19.9,2600.0,14.9967,15.0118,14.9816,15.0118,2600.0
2006-01-09 09:55:00,19.9,19.93,19.9,19.93,2200.0,15.0118,15.0344,15.0118,15.0344,2200.0
2006-01-09 10:00:00,19.93,19.93,19.91,19.91,2400.0,15.0344,15.0344,15.0193,15.0193,2400.0
2006-01-09 10:05:00,19.91,19.92,19.91,19.92,3200.0,15.0193,15.0268,15.0193,15.0268,3200.0
2006-01-09 10:10:00,19.93,19.96,19.9,19.96,6200.0,15.0344,15.057,15.0118,15.057,6200.0
2006-01-09 10:15:00,19.97,20.0,19.97,20.0,3600.0,15.0646,15.0872,15.0646,15.0872,3600.0
2006-01-09 10:20:00,20.0,20.0,19.99,20.0,5200.0,15.0872,15.0872,15.0797,15.0872,5200.0
2006-01-09 10:25:00,20.0,20.0,19.99,19.99,10600.0,15.0872,15.0872,15.0797,15.0797,10600.0
2006-01-09 10:30:00,19.99,20.0,19.99,19.99,9200.0,15.0797,15.0872,15.0797,15.0797,9200.0
2006-01-09 10:35:00,19.98,19.99,19.97,19.98,2200.0,15.0721,15.0797,15.0646,15.0721,2200.0
2006-01-09 10:40:00,19.98,19.98,19.97,19.97,1200.0,15.0721,15.0721,15.0646,15.0646,1200.0
2006-01-09 10:45:00,19.97,19.97,19.96,19.96,3000.0,15.0646,15.0646,15.057,15.057,3000.0
2006-01-09 10:50:00,19.96,19.98,19.96,19.97,42600.0,15.057,15.0721,15.057,15.0646,42600.0
2006-01-09 10:55:00,19.97,19.97,19.97,19.97,200.0,15.0646,15.0646,15.0646,15.0646,200.0
2006-01-09 11:00:00,19.97,19.97,19.93,19.93,2200.0,15.0646,15.0646,15.0344,15.0344,2200.0
2006-01-09 11:05:00,19.93,19.93,19.93,19.93,2600.0,15.0344,15.0344,15.0344,15.0344,2600.0
2006-01-09 11:10:00,19.93,19.93,19.93,19.93,800.0,15.0344,15.0344,15.0344,15.0344,800.0
2006-01-09 11:15:00,19.93,19.93,19.93,19.93,3200.0,15.0344,15.0344,15.0344,15.0344,3200.0
2006-01-09 11:20:00,19.93,19.93,19.93,19.93,1200.0,15.0344,15.0344,15.0344,15.0344,1200.0
2006-01-09 11:25:00,19.93,19.94,19.93,19.94,2400.0,15.0344,15.0419,15.0344,15.0419,2400.0
2006-01-09 11:30:00,19.95,19.96,19.95,19.95,2000.0,15.0495,15.057,15.0495,15.0495,2000.0
2006-01-09 11:35:00,19.96,19.97,19.96,19.97,3200.0,15.057,15.0646,15.057,15.0646,3200.0
2006-01-09 11:40:00,19.98,19.98,19.97,19.97,2000.0,15.0721,15.0721,15.0646,15.0646,2000.0
2006-01-09 11:45:00,19.98,19.98,19.97,19.98,2400.0,15.0721,15.0721,15.0646,15.0721,2400.0
2006-01-09 11:50:00,19.98,19.98,19.98,19.98,1800.0,15.0721,15.0721,15.0721,15.0721,1800.0
2006-01-09 11:55:00,19.98,19.98,19.97,19.98,5800.0,15.0721,15.0721,15.0646,15.0721,5800.0
2006-01-09 12:00:00,19.98,19.99,19.98,19.99,6200.0,15.0721,15.0797,15.0721,15.0797,6200.0
2006-01-09 12:05:00,19.99,20.0,19.99,20.0,7800.0,15.0797,15.0872,15.0797,15.0872,7800.0
2006-01-09 12:10:00,20.0,20.0,19.99,20.0,8600.0,15.0872,15.0872,15.0797,15.0872,8600.0
2006-01-09 12:15:00,20.0,20.0,20.0,20.0,400.0,15.0872,15.0872,15.0872,15.0872,400.0
2006-01-09 12:20:00,19.99,19.99,19.97,19.97,5000.0,15.0797,15.0797,15.0646,15.0646,5000.0
2006-01-09 12:25:00,19.98,19.98,19.96,19.96,33200.0,15.0721,15.0721,15.057,15.057,33200.0
2006-01-09 12:30:00,19.97,19.98,19.97,19.97,2400.0,15.0646,15.0721,15.0646,15.0646,2400.0
2006-01-09 12:35:00,19.97,19.97,19.97,19.97,3600.0,15.0646,15.0646,15.0646,15.0646,3600.0
2006-01-09 12:40:00,19.98,19.98,19.97,19.98,4200.0,15.0721,15.0721,15.0646,15.0721,4200.0
2006-01-09 12:45:00,19.98,19.98,19.95,19.95,5400.0,15.0721,15.0721,15.0495,15.0495,5400.0
2006-01-09 12:50:00,19.96,19.96,19.95,19.95,800.0,15.057,15.057,15.0495,15.0495,800.0
2006-01-09 12:55:00,19.95,19.97,19.95,19.96,1800.0,15.0495,15.0646,15.0495,15.057,1800.0
2006-01-09 13:00:00,19.97,19.97,19.96,19.97,1000.0,15.0646,15.0646,15.057,15.0646,1000.0
2006-01-09 13:05:00,19.97,19.97,19.97,19.97,2200.0,15.0646,15.0646,15.0646,15.0646,2200.0
2006-01-09 13:10:00,19.97,19.98,19.97,19.97,3800.0,15.0646,15.0721,15.0646,15.0646,3800.0
2006-01-09 13:15:00,19.97,19.97,19.97,19.97,1200.0,15.0646,15.0646,15.0646,15.0646,1200.0
2006-01-09 13:20:00,19.97,19.97,19.97,19.97,2200.0,15.0646,15.0646,15.0646,15.0646,2200.0
2006-01-09 13:25:00,19.97,19.97,19.97,19.97,8400.0,15.0646,15.0646,15.0646,15.0646,8400.0
2006-01-09 13:30:00,19.97,19.97,19.97,19.97,2800.0,15.0646,15.0646,15.0646,15.0646,2800.0
2006-01-09 13:35:00,19.97,19.98,19.97,19.98,4800.0,15.0646,15.0721,15.0646,15.0721,4800.0
2006-01-09 13:40:00,19.98,19.98,19.97,19.97,5600.0,15.0721,15.0721,15.0646,15.0646,5600.0
2006-01-09 13:45:00,19.97,19.97,19.97,19.97,1800.0,15.0646,15.0646,15.0646,15.0646,1800.0
2006-01-09 13:50:00,19.97,19.98,19.96,19.96,2400.0,15.0646,15.0721,15.057,15.057,2400.0
2006-01-09 13:55:00,19.96,19.96,19.96,19.96,1000.0,15.057,15.057,15.057,15.057,1000.0
2006-01-09 14:00:00,19.96,19.97,19.96,19.97,4400.0,15.057,15.0646,15.057,15.0646,4400.0
2006-01-09 14:05:00,19.97,19.98,19.97,19.98,3200.0,15.0646,15.0721,15.0646,15.0721,3200.0
2006-01-09 14:10:00,19.98,19.98,19.97,19.98,1200.0,15.0721,15.0721,15.0646,15.0721,1200.0
2006-01-09 14:15:00,19.98,19.98,19.98,19.98,3600.0,15.0721,15.0721,15.0721,15.0721,3600.0
2006-01-09 14:20:00,19.98,19.99,19.97,19.99,6800.0,15.0721,15.0797,15.0646,15.0797,6800.0
2006-01-09 14:25:00,19.99,19.99,19.96,19.97,37400.0,15.0797,15.0797,15.057,15.0646,37400.0
2006-01-09 14:30:00,19.96,19.97,19.96,19.97,3400.0,15.057,15.0646,15.057,15.0646,3400.0
2006-01-09 14:35:00,19.96,19.97,19.96,19.97,5800.0,15.057,15.0646,15.057,15.0646,5800.0
2006-01-09 14:40:00,19.97,19.98,19.97,19.98,9200.0,15.0646,15.0721,15.0646,15.0721,9200.0
2006-01-09 14:45:00,19.98,19.98,19.96,19.96,5200.0,15.0721,15.0721,15.057,15.057,5200.0
2006-01-09 14:50:00,19.96,19.97,19.96,19.97,2600.0,15.057,15.0646,15.057,15.0646,2600.0
2006-01-09 14:55:00,19.97,19.97,19.96,19.96,2600.0,15.0646,15.0646,15.057,15.057,2600.0
2006-01-09 15:00:00,19.97,19.97,19.96,19.97,4800.0,15.0646,15.0646,15.057,15.0646,4800.0
2006-01-09 15:05:00,19.97,19.98,19.97,19.97,3400.0,15.0646,15.0721,15.0646,15.0646,3400.0
2006-01-09 15:10:00,19.97,19.97,19.95,19.96,19000.0,15.0646,15.0646,15.0495,15.057,19000.0
2006-01-09 15:15:00,19.97,19.97,19.96,19.96,4600.0,15.0646,15.0646,15.057,15.057,4600.0
2006-01-09 15:20:00,19.96,19.97,19.96,19.97,3600.0,15.057,15.0646,15.057,15.0646,3600.0
2006-01-09 15:25:00,19.97,19.97,19.97,19.97,5800.0,15.0646,15.0646,15.0646,15.0646,5800.0
2006-01-09 15:30:00,19.97,19.97,19.96,19.96,15800.0,15.0646,15.0646,15.057,15.057,15800.0
2006-01-09 15:35:00,19.96,19.96,19.96,19.96,22200.0,15.057,15.057,15.057,15.057,22200.0
2006-01-09 15:40:00,19.96,19.97,19.96,19.97,4000.0,15.057,15.0646,15.057,15.0646,4000.0
2006-01-09 15:45:00,19.97,19.98,19.97,19.97,10200.0,15.0646,15.0721,15.0646,15.0646,10200.0
2006-01-09 15:50:00,19.97,19.98,19.97,19.97,31200.0,15.0646,15.0721,15.0646,15.0646,31200.0
2006-01-09 15:55:00,19.97,19.98,19.96,19.96,6200.0,15.0646,15.0721,15.057,15.057,6200.0
2006-01-10 09:30:00,19.9,19.9,19.88,19.88,3000.0,15.0118,15.0118,14.9967,14.9967,3000.0
2006-01-10 09:35:00,19.87,19.88,19.85,19.85,1400.0,14.9891,14.9967,14.974,14.974,1400.0
2006-01-10 09:40:00,19.83,19.83,19.82,19.83,3400.0,14.959,14.959,14.9514,14.959,3400.0
2006-01-10 09:45:00,19.82,19.83,19.82,19.82,3400.0,14.9514,14.959,14.9514,14.9514,3400.0
2006-01-10 09:50:00,19.83,19.83,19.8,19.81,3000.0,14.959,14.959,14.9363,14.9439,3000.0
2006-01-10 09:55:00,19.83,19.83,19.83,19.83,600.0,14.959,14.959,14.959,14.959,600.0
2006-01-10 10:00:00,19.84,19.86,19.79,19.86,11400.0,14.9665,14.9816,14.9288,14.9816,11400.0
2006-01-10 10:05:00,19.86,19.91,19.85,19.91,2600.0,14.9816,15.0193,14.974,15.0193,2600.0
2006-01-10 10:10:00,19.93,19.95,19.9,19.93,67400.0,15.0344,15.0495,15.0118,15.0344,67400.0
2006-01-10 10:15:00,19.93,19.94,19.92,19.94,7200.0,15.0344,15.0419,15.0268,15.0419,7200.0
2006-01-10 10:20:00,19.94,19.99,19.93,19.99,3800.0,15.0419,15.0797,15.0344,15.0797,3800.0
2006-01-10 10:25:00,20.0,20.0,19.99,19.99,2000.0,15.0872,15.0872,15.0797,15.0797,2000.0
2006-01-10 10:30:00,19.99,20.0,19.99,19.99,1000.0,15.0797,15.0872,15.0797,15.0797,1000.0
2006-01-10 10:35:00,19.99,20.0,19.99,19.99,2800.0,15.0797,15.0872,15.0797,15.0797,2800.0
2006-01-10 10:40:00,19.99,19.99,19.99,19.99,100800.0,15.0797,15.0797,15.0797,15.0797,100800.0
2006-01-10 10:45:00,20.0,20.0,19.93,19.93,3000.0,15.0872,15.0872,15.0344,15.0344,3000.0
2006-01-10 10:50:00,19.93,19.93,19.9,19.9,400.0,15.0344,15.0344,15.0118,15.0118,400.0
2006-01-10 10:55:00,19.9,19.92,19.9,19.92,6000.0,15.0118,15.0268,15.0118,15.0268,6000.0
2006-01-10 11:00:00,19.92,19.92,19.9,19.91,5600.0,15.0268,15.0268,15.0118,15.0193,5600.0
2006-01-10 11:05:00,19.92,19.93,19.9,19.9,3600.0,15.0268,15.0344,15.0118,15.0118,3600.0
2006-01-10 11:10:00,19.9,19.9,19.9,19.9,0.0,15.0118,15.0118,15.0118,15.0118,0.0
2006-01-10 11:15:00,19.91,19.91,19.91,19.91,200.0,15.0193,15.0193,15.0193,15.0193,200.0
2006-01-10 11:20:00,19.92,19.92,19.92,19.92,200.0,15.0268,15.0268,15.0268,15.0268,200.0
2006-01-10 11:25:00,19.92,19.92,19.92,19.92,800.0,15.0268,15.0268,15.0268,15.0268,800.0
2006-01-10 11:30:00,19.92,19.92,19.92,19.92,400.0,15.0268,15.0268,15.0268,15.0268,400.0
2006-01-10 11:35:00,19.92,19.93,19.92,19.93,2200.0,15.0268,15.0344,15.0268,15.0344,2200.0
2006-01-10 11:40:00,19.94,19.95,19.94,19.95,1400.0,15.0419,15.0495,15.0419,15.0495,1400.0
2006-01-10 11:45:00,19.95,19.98,19.95,19.98,1200.0,15.0495,15.0721,15.0495,15.0721,1200.0
2006-01-10 11:50:00,19.97,19.97,19.97,19.97,800.0,15.0646,15.0646,15.0646,15.0646,800.0
2006-01-10 11:55:00,19.97,19.97,19.96,19.96,1000.0,15.0646,15.0646,15.057,15.057,1000.0
2006-01-10 12:00:00,19.97,19.98,19.97,19.98,4000.0,15.0646,15.0721,15.0646,15.0721,4000.0
2006-01-10 12:05:00,19.98,19.98,19.98,19.98,400.0,15.0721,15.0721,15.0721,15.0721,400.0
2006-01-10 12:10:00,19.98,19.98,19.96,19.96,2800.0,15.0721,15.0721,15.057,15.057,2800.0
2006-01-10 12:15:00,19.96,19.96,19.95,19.96,800.0,15.057,15.057,15.0495,15.057,800.0
2006-01-10 12:20:00,19.96,19.96,19.96,19.96,200.0,15.057,15.057,15.057,15.057,200.0
2006-01-10 12:25:00,19.96,19.96,19.96,19.96,400.0,15.057,15.057,15.057,15.057,400.0
2006-01-10 12:30:00,19.96,19.96,19.94,19.94,600.0,15.057,15.057,15.0419,15.0419,600.0
2006-01-10 12:35:00,19.94,19.94,19.94,19.94,0.0,15.0419,15.0419,15.0419,15.0419,0.0
2006-01-10 12:40:00,19.96,19.96,19.96,19.96,600.0,15.057,15.057,15.057,15.057,600.0
2006-01-10 12:45:00,19.95,19.95,19.95,19.95,400.0,15.0495,15.0495,15.0495,15.0495,400.0
2006-01-10 12:50:00,19.96,19.96,19.94,19.95,800.0,15.057,15.057,15.0419,15.0495,800.0
2006-01-10 12:55:00,19.95,19.95,19.95,19.95,0.0,15.0495,15.0495,15.0495,15.0495,0.0
2006-01-10 13:00:00,19.93,19.93,19.93,19.93,400.0,15.0344,15.0344,15.0344,15.0344,400.0
2006-01-10 13:05:00,19.95,19.95,19.95,19.95,1200.0,15.0495,15.0495,15.0495,15.0495,1200.0
2006-01-10 13:10:00,19.95,19.96,19.95,19.96,1800.0,15.0495,15.057,15.0495,15.057,1800.0
2006-01-10 13:15:00,19.96,19.97,19.96,19.97,1400.0,15.057,15.0646,15.057,15.0646,1400.0
2006-01-10 13:20:00,19.97,19.98,19.97,19.98,11800.0,15.0646,15.0721,15.0646,15.0721,11800.0
2006-01-10 13:25:00,19.98,19.98,19.98,19.98,600.0,15.0721,15.0721,15.0721,15.0721,600.0
2006-01-10 13:30:00,19.98,19.98,19.98,19.98,600.0,15.0721,15.0721,15.0721,15.0721,600.0
2006-01-10 13:35:00,19.97,19.97,19.97,19.97,1400.0,15.0646,15.0646,15.0646,15.0646,1400.0
2006-01-10 13:40:00,19.97,19.97,19.96,19.96,400.0,15.0646,15.0646,15.057,15.057,400.0
2006-01-10 13:45:00,19.97,19.98,19.97,19.98,1400.0,15.0646,15.0721,15.0646,15.0721,1400.0
2006-01-10 13:50:00,19.98,19.98,19.98,19.98,0.0,15.0721,15.0721,15.0721,15.0721,0.0
2006-01-10 13:55:00,19.98,19.98,19.96,19.96,3000.0,15.0721,15.0721,15.057,15.057,3000.0
2006-01-10 14:00:00,19.97,19.97,19.96,19.97,1400.0,15.0646,15.0646,15.057,15.0646,1400.0
2006-01-10 14:05:00,19.97,19.97,19.95,19.95,1200.0,15.0646,15.0646,15.0495,15.0495,1200.0
2006-01-10 14:10:00,19.97,19.97,19.94,19.94,2800.0,15.0646,15.0646,15.0419,15.0419,2800.0
2006-01-10 14:15:00,19.94,19.94,19.93,19.93,600.0,15.0419,15.0419,15.0344,15.0344,600.0
2006-01-10 14:20:00,19.95,19.95,19.95,19.95,400.0,15.0495,15.0495,15.0495,15.0495,400.0
2006-01-10 14:25:00,19.94,19.94,19.9,19.9,2000.0,15.0419,15.0419,15.0118,15.0118,2000.0
2006-01-10 14:30:00,19.9,19.91,19.9,19.91,1200.0,15.0118,15.0193,15.0118,15.0193,1200.0
2006-01-10 14:35:00,19.91,19.91,19.9,19.9,400.0,15.0193,15.0193,15.0118,15.0118,400.0
2006-01-10 14:40:00,19.91,19.91,19.9,19.9,2200.0,15.0193,15.0193,15.0118,15.0118,2200.0
2006-01-10 14:45:00,19.91,19.92,19.91,19.92,1600.0,15.0193,15.0268,15.0193,15.0268,1600.0
2006-01-10 14:50:00,19.92,19.92,19.92,19.92,1000.0,15.0268,15.0268,15.0268,15.0268,1000.0
2006-01-10 14:55:00,19.92,19.92,19.92,19.92,800.0,15.0268,15.0268,15.0268,15.0268,800.0
2006-01-10 15:00:00,19.92,19.93,19.92,19.93,1600.0,15.0268,15.0344,15.0268,15.0344,1600.0
2006-01-10 15:05:00,19.92,19.92,19.92,19.92,1200.0,15.0268,15.0268,15.0268,15.0268,1200.0
2006-01-10 15:10:00,19.92,19.92,19.86,19.89,11400.0,15.0268,15.0268,14.9816,15.0042,11400.0
2006-01-10 15:15:00,19.88,19.89,19.88,19.89,1200.0,14.9967,15.0042,14.9967,15.0042,1200.0
2006-01-10 15:20:00,19.89,19.89,19.88,19.88,3800.0,15.0042,15.0042,14.9967,14.9967,3800.0
2006-01-10 15:25:00,19.89,19.89,19.88,19.88,2200.0,15.0042,15.0042,14.9967,14.9967,2200.0
2006-01-10 15:30:00,19.89,19.89,19.88,19.89,3600.0,15.0042,15.0042,14.9967,15.0042,3600.0
2006-01-10 15:35:00,19.89,19.9,19.89,19.9,1800.0,15.0042,15.0118,15.0042,15.0118,1800.0
2006-01-10 15:40:00,19.9,19.91,19.89,19.89,6000.0,15.0118,15.0193,15.0042,15.0042,6000.0
2006-01-10 15:45:00,19.9,19.93,19.89,19.89,10000.0,15.0118,15.0344,15.0042,15.0042,10000.0
2006-01-10 15:50:00,19.9,19.9,19.89,19.9,8400.0,15.0118,15.0118,15.0042,15.0118,8400.0
2006-01-10 15:55:00,19.9,19.92,19.9,19.91,6200.0,15.0118,15.0268,15.0118,15.0193,6200.0
2006-01-11 09:30:00,19.91,19.91,19.87,19.87,10200.0,15.0193,15.0193,14.9891,14.9891,10200.0
2006-01-11 09:35:00,19.87,19.87,19.85,19.85,3600.0,14.9891,14.9891,14.974,14.974,3600.0
2006-01-11 09:40:00,19.84,19.85,19.83,19.85,5000.0,14.9665,14.974,14.959,14.974,5000.0
2006-01-11 09:45:00,19.86,19.86,19.83,19.83,2800.0,14.9816,14.9816,14.959,14.959,2800.0
2006-01-11 09:50:00,19.85,19.86,19.85,19.85,7200.0,14.974,14.9816,14.974,14.974,7200.0
2006-01-11 09:55:00,19.85,19.86,19.85,19.86,1200.0,14.974,14.9816,14.974,14.9816,1200.0
2006-01-11 10:00:00,19.84,19.85,19.84,19.85,3400.0,14.9665,14.974,14.9665,14.974,3400.0
2006-01-11 10:05:00,19.85,19.86,19.83,19.83,3600.0,14.974,14.9816,14.959,14.959,3600.0
2006-01-11 10:10:00,19.85,19.85,19.85,19.85,200.0,14.974,14.974,14.974,14.974,200.0
2006-01-11 10:15:00,19.86,19.86,19.85,19.86,1200.0,14.9816,14.9816,14.974,14.9816,1200.0
2006-01-11 10:20:00,19.86,19.86,19.86,19.86,600.0,14.9816,14.9816,14.9816,14.9816,600.0
2006-01-11 10:25:00,19.85,19.86,19.81,19.86,5400.0,14.974,14.9816,14.9439,14.9816,5400.0
2006-01-11 10:30:00,19.86,19.87,19.85,19.86,2800.0,14.9816,14.9891,14.974,14.9816,2800.0
2006-01-11 10:35:00,19.86,19.86,19.85,19.86,3600.0,14.9816,14.9816,14.974,14.9816,3600.0
2006-01-11 10:40:00,19.85,19.88,19.85,19.88,4400.0,14.974,14.9967,14.974,14.9967,4400.0
2006-01-11 10:45:00,19.86,19.86,19.85,19.85,3800.0,14.9816,14.9816,14.974,14.974,3800.0
2006-01-11 10:50:00,19.85,19.85,19.84,19.85,10200.0,14.974,14.974,14.9665,14.974,10200.0
2006-01-11 10:55:00,19.85,19.85,19.83,19.85,7600.0,14.974,14.974,14.959,14.974,7600.0
2006-01-11 11:00:00,19.86,19.87,19.85,19.85,3800.0,14.9816,14.9891,14.974,14.974,3800.0
2006-01-11 11:05:00,19.86,19.9,19.86,19.9,5200.0,14.9816,15.0118,14.9816,15.0118,5200.0
2006-01-11 11:10:00,19.89,19.91,19.89,19.91,6800.0,15.0042,15.0193,15.0042,15.0193,6800.0
2006-01-11 11:15:00,19.91,19.91,19.91,19.91,4800.0,15.0193,15.0193,15.0193,15.0193,4800.0
2006-01-11 11:20:00,19.91,19.92,19.91,19.92,400.0,15.0193,15.0268,15.0193,15.0268,400.0
2006-01-11 11:25:00,19.93,19.93,19.93,19.93,200.0,15.0344,15.0344,15.0344,15.0344,200.0
2006-01-11 11:30:00,19.91,19.91,19.9,19.9,800.0,15.0193,15.0193,15.0118,15.0118,800.0
2006-01-11 11:35:00,19.89,19.89,19.86,19.87,1600.0,15.0042,15.0042,14.9816,14.9891,1600.0
2006-01-11 11:40:00,19.88,19.88,19.87,19.87,800.0,14.9967,14.9967,14.9891,14.9891,800.0
2006-01-11 11:45:00,19.86,19.86,19.85,19.86,1400.0,14.9816,14.9816,14.974,14.9816,1400.0
2006-01-11 11:50:00,19.84,19.85,19.81,19.83,12800.0,14.9665,14.974,14.9439,14.959,12800.0
2006-01-11 11:55:00,19.84,19.87,19.84,19.87,2000.0,14.9665,14.9891,14.9665,14.9891,2000.0
2006-01-11 12:00:00,19.85,19.85,19.84,19.84,2000.0,14.974,14.974,14.9665,14.9665,2000.0
2006-01-11 12:05:00,19.84,19.84,19.84,19.84,4600.0,14.9665,14.9665,14.9665,14.9665,4600.0
2006-01-11 12:10:00,19.86,19.86,19.86,19.86,800.0,14.9816,14.9816,14.9816,14.9816,800.0
2006-01-11 12:15:00,19.86,19.86,19.86,19.86,2200.0,14.9816,14.9816,14.9816,14.9816,2200.0
2006-01-11 12:20:00,19.87,19.89,19.87,19.89,2200.0,14.9891,15.0042,14.9891,15.0042,2200.0
2006-01-11 12:25:00,19.89,19.9,19.89,19.89,2000.0,15.0042,15.0118,15.0042,15.0042,2000.0
2006-01-11 12:30:00,19.89,19.89,19.89,19.89,200.0,15.0042,15.0042,15.0042,15.0042,200.0
2006-01-11 12:35:00,19.89,19.92,19.89,19.92,3600.0,15.0042,15.0268,15.0042,15.0268,3600.0
2006-01-11 12:40:00,19.9,19.9,19.9,19.9,1000.0,15.0118,15.0118,15.0118,15.0118,1000.0
2006-01-11 12:45:00,19.91,19.92,19.91,19.92,600.0,15.0193,15.0268,15.0193,15.0268,600.0
2006-01-11 12:50:00,19.92,19.93,19.92,19.93,1000.0,15.0268,15.0344,15.0268,15.0344,1000.0
2006-01-11 12:55:00,19.93,19.93,19.93,19.93,400.0,15.0344,15.0344,15.0344,15.0344,400.0
2006-01-11 13:00:00,19.93,19.93,19.92,19.93,2600.0,15.0344,15.0344,15.0268,15.0344,2600.0
2006-01-11 13:05:00,19.93,19.93,19.88,19.88,3400.0,15.0344,15.0344,14.9967,14.9967,3400.0
2006-01-11 13:10:00,19.89,19.89,19.89,19.89,1000.0,15.0042,15.0042,15.0042,15.0042,1000.0
2006-01-11 13:15:00,19.88,19.88,19.87,19.87,400.0,14.9967,14.9967,14.9891,14.9891,400.0
2006-01-11 13:20:00,19.87,19.88,19.86,19.88,2600.0,14.9891,14.9967,14.9816,14.9967,2600.0
2006-01-11 13:25:00,19.88,19.89,19.88,19.89,800.0,14.9967,15.0042,14.9967,15.0042,800.0
2006-01-11 13:30:00,19.88,19.88,19.88,19.88,800.0,14.9967,14.9967,14.9967,14.9967,800.0
2006-01-11 13:35:00,19.88,19.89,19.88,19.89,1200.0,14.9967,15.0042,14.9967,15.0042,1200.0
2006-01-11 13:40:00,19.89,19.93,19.89,19.93,1200.0,15.0042,15.0344,15.0042,15.0344,1200.0
2006-01-11 13:45:00,19.92,19.93,19.92,19.93,1000.0,15.0268,15.0344,15.0268,15.0344,1000.0
2006-01-11 13:50:00,19.92,19.92,19.91,19.91,1800.0,15.0268,15.0268,15.0193,15.0193,1800.0
2006-01-11 13:55:00,19.91,19.91,19.9,19.9,1600.0,15.0193,15.0193,15.0118,15.0118,1600.0
2006-01-11 14:00:00,19.9,19.9,19.89,19.89,1000.0,15.0118,15.0118,15.0042,15.0042,1000.0
2006-01-11 14:05:00,19.89,19.9,19.89,19.9,600.0,15.0042,15.0118,15.0042,15.0118,600.0
2006-01-11 14:10:00,19.9,19.91,19.89,19.91,2200.0,15.0118,15.0193,15.0042,15.0193,2200.0
2006-01-11 14:15:00,19.91,19.91,19.9,19.9,800.0,15.0193,15.0193,15.0118,15.0118,800.0
2006-01-11 14:20:00,19.91,19.92,19.91,19.92,1000.0,15.0193,15.0268,15.0193,15.0268,1000.0
2006-01-11 14:25:00,19.92,19.92,19.91,19.91,2600.0,15.0268,15.0268,15.0193,15.0193,2600.0
2006-01-11 14:30:00,19.91,19.92,19.91,19.91,1600.0,15.0193,15.0268,15.0193,15.0193,1600.0
2006-01-11 14:35:00,19.91,19.91,19.91,19.91,1200.0,15.0193,15.0193,15.0193,15.0193,1200.0
2006-01-11 14:40:00,19.91,19.91,19.9,19.9,2400.0,15.0193,15.0193,15.0118,15.0118,2400.0
2006-01-11 14:45:00,19.9,19.9,19.9,19.9,0.0,15.0118,15.0118,15.0118,15.0118,0.0
2006-01-11 14:50:00,19.9,19.9,19.89,19.89,2600.0,15.0118,15.0118,15.0042,15.0042,2600.0
2006-01-11 14:55:00,19.9,19.9,19.9,19.9,600.0,15.0118,15.0118,15.0118,15.0118,600.0
2006-01-11 15:00:00,19.9,19.91,19.9,19.91,1200.0,15.0118,15.0193,15.0118,15.0193,1200.0
2006-01-11 15:05:00,19.9,19.9,19.86,19.86,17600.0,15.0118,15.0118,14.9816,14.9816,17600.0
2006-01-11 15:10:00,19.86,19.88,19.86,19.88,2800.0,14.9816,14.9967,14.9816,14.9967,2800.0
2006-01-11 15:15:00,19.88,19.88,19.86,19.86,1000.0,14.9967,14.9967,14.9816,14.9816,1000.0
2006-01-11 15:20:00,19.86,19.87,19.86,19.87,2400.0,14.9816,14.9891,14.9816,14.9891,2400.0
2006-01-11 15:25:00,19.87,19.87,19.87,19.87,1000.0,14.9891,14.9891,14.9891,14.9891,1000.0
2006-01-11 15:30:00,19.87,19.87,19.84,19.84,4000.0,14.9891,14.9891,14.9665,14.9665,4000.0
2006-01-11 15:35:00,19.84,19.84,19.84,19.84,3600.0,14.9665,14.9665,14.9665,14.9665,3600.0
2006-01-11 15:40:00,19.84,19.85,19.84,19.85,3000.0,14.9665,14.974,14.9665,14.974,3000.0
2006-01-11 15:45:00,19.84,19.86,19.84,19.86,5600.0,14.9665,14.9816,14.9665,14.9816,5600.0
2006-01-11 15:50:00,19.85,19.85,19.84,19.84,1800.0,14.974,14.974,14.9665,14.9665,1800.0
2006-01-11 15:55:00,19.83,19.84,19.81,19.83,10200.0,14.959,14.9665,14.9439,14.959,10200.0
2006-01-12 09:30:00,19.84,19.84,19.83,19.83,3600.0,14.9665,14.9665,14.959,14.959,3600.0
2006-01-12 09:35:00,19.83,19.83,19.8,19.8,1400.0,14.959,14.959,14.9363,14.9363,1400.0
2006-01-12 09:40:00,19.82,19.93,19.82,19.93,5200.0,14.9514,15.0344,14.9514,15.0344,5200.0
2006-01-12 09:45:00,19.95,19.95,19.91,19.92,2800.0,15.0495,15.0495,15.0193,15.0268,2800.0
2006-01-12 09:50:00,19.89,19.89,19.86,19.88,5000.0,15.0042,15.0042,14.9816,14.9967,5000.0
2006-01-12 09:55:00,19.86,19.87,19.86,19.87,800.0,14.9816,14.9891,14.9816,14.9891,800.0
2006-01-12 10:00:00,19.92,19.93,19.91,19.93,1600.0,15.0268,15.0344,15.0193,15.0344,1600.0
2006-01-12 10:05:00,19.91,19.93,19.9,19.93,3600.0,15.0193,15.0344,15.0118,15.0344,3600.0
2006-01-12 10:10:00,19.92,19.93,19.92,19.92,2600.0,15.0268,15.0344,15.0268,15.0268,2600.0
2006-01-12 10:15:00,19.93,19.93,19.91,19.91,7000.0,15.0344,15.0344,15.0193,15.0193,7000.0
2006-01-12 10:20:00,19.92,19.93,19.91,19.92,3800.0,15.0268,15.0344,15.0193,15.0268,3800.0
2006-01-12 10:25:00,19.93,19.94,19.93,19.94,1000.0,15.0344,15.0419,15.0344,15.0419,1000.0
2006-01-12 10:30:00,19.95,19.96,19.95,19.95,3800.0,15.0495,15.057,15.0495,15.0495,3800.0
2006-01-12 10:35:00,19.94,19.94,19.93,19.93,1200.0,15.0419,15.0419,15.0344,15.0344,1200.0
2006-01-12 10:40:00,19.93,19.94,19.93,19.94,1000.0,15.0344,15.0419,15.0344,15.0419,1000.0
2006-01-12 10:45:00,19.94,19.97,19.94,19.97,4200.0,15.0419,15.0646,15.0419,15.0646,4200.0
2006-01-12 10:50:00,19.97,19.98,19.97,19.98,2400.0,15.0646,15.0721,15.0646,15.0721,2400.0
2006-01-12 10:55:00,19.98,19.99,19.98,19.98,5000.0,15.0721,15.0797,15.0721,15.0721,5000.0
2006-01-12 11:00:00,19.98,19.98,19.96,19.96,2000.0,15.0721,15.0721,15.057,15.057,2000.0
2006-01-12 11:05:00,19.97,19.97,19.96,19.96,1600.0,15.0646,15.0646,15.057,15.057,1600.0
2006-01-12 11:10:00,19.95,19.96,19.95,19.95,2800.0,15.0495,15.057,15.0495,15.0495,2800.0
2006-01-12 11:15:00,19.96,19.96,19.94,19.94,2600.0,15.057,15.057,15.0419,15.0419,2600.0
2006-01-12 11:20:00,19.94,19.95,19.94,19.94,1000.0,15.0419,15.0495,15.0419,15.0419,1000.0
2006-01-12 11:25:00,19.95,19.96,19.93,19.93,3600.0,15.0495,15.057,15.0344,15.0344,3600.0
2006-01-12 11:30:00,19.93,19.94,19.93,19.94,4200.0,15.0344,15.0419,15.0344,15.0419,4200.0
2006-01-12 11:35:00,19.95,19.98,19.95,19.98,3600.0,15.0495,15.0721,15.0495,15.0721,3600.0
2006-01-12 11:40:00,19.98,19.99,19.98,19.99,1600.0,15.0721,15.0797,15.0721,15.0797,1600.0
2006-01-12 11:45:00,19.99,19.99,19.98,19.99,6200.0,15.0797,15.0797,15.0721,15.0797,6200.0
2006-01-12 11:50:00,19.99,19.99,19.99,19.99,1800.0,15.0797,15.0797,15.0797,15.0797,1800.0
2006-01-12 11:55:00,19.99,20.0,19.98,19.99,2600.0,15.0797,15.0872,15.0721,15.0797,2600.0
2006-01-12 12:00:00,19.99,19.99,19.99,19.99,0.0,15.0797,15.0797,15.0797,15.0797,0.0
2006-01-12 12:05:00,19.98,19.98,19.98,19.98,800.0,15.0721,15.0721,15.0721,15.0721,800.0
2006-01-12 12:10:00,19.98,19.98,19.98,19.98,0.0,15.0721,15.0721,15.0721,15.0721,0.0
2006-01-12 12:15:00,19.99,19.99,19.99,19.99,800.0,15.0797,15.0797,15.0797,15.0797,800.0
2006-01-12 12:20:00,19.99,19.99,19.99,19.99,1400.0,15.0797,15.0797,15.0797,15.0797,1400.0
2006-01-12 12:25:00,19.98,19.98,19.95,19.95,800.0,15.0721,15.0721,15.0495,15.0495,800.0
2006-01-12 12:30:00,19.95,19.95,19.95,19.95,0.0,15.0495,15.0495,15.0495,15.0495,0.0
2006-01-12 12:35:00,19.93,19.93,19.93,19.93,600.0,15.0344,15.0344,15.0344,15.0344,600.0
2006-01-12 12:40:00,19.92,19.93,19.92,19.92,1200.0,15.0268,15.0344,15.0268,15.0268,1200.0
2006-01-12 12:45:00,19.92,19.92,19.92,19.92,600.0,15.0268,15.0268,15.0268,15.0268,600.0
2006-01-12 12:50:00,19.92,19.92,19.92,19.92,200.0,15.0268,15.0268,15.0268,15.0268,200.0
2006-01-12 12:55:00,19.92,19.92,19.92,19.92,1000.0,15.0268,15.0268,15.0268,15.0268,1000.0
2006-01-12 13:00:00,19.92,19.92,19.92,19.92,1000.0,15.0268,15.0268,15.0268,15.0268,1000.0
2006-01-12 13:05:00,19.93,19.93,19.93,19.93,1000.0,15.0344,15.0344,15.0344,15.0344,1000.0
2006-01-12 13:10:00,19.93,19.93,19.92,19.93,2800.0,15.0344,15.0344,15.0268,15.0344,2800.0
2006-01-12 13:15:00,19.93,19.93,19.93,19.93,1800.0,15.0344,15.0344,15.0344,15.0344,1800.0
2006-01-12 13:20:00,19.93,19.93,19.91,19.91,2200.0,15.0344,15.0344,15.0193,15.0193,2200.0
2006-01-12 13:25:00,19.91,19.91,19.91,19.91,1200.0,15.0193,15.0193,15.0193,15.0193,1200.0
2006-01-12 13:30:00,19.91,19.91,19.91,19.91,0.0,15.0193,15.0193,15.0193,15.0193,0.0
2006-01-12 13:35:00,19.91,19.91,19.91,19.91,800.0,15.0193,15.0193,15.0193,15.0193,800.0
2006-01-12 13:40:00,19.91,19.91,19.91,19.91,600.0,15.0193,15.0193,15.0193,15.0193,600.0
2006-01-12 13:45:00,19.91,19.92,19.91,19.92,1000.0,15.0193,15.0268,15.0193,15.0268,1000.0
2006-01-12 13:50:00,19.91,19.91,19.9,19.9,1600.0,15.0193,15.0193,15.0118,15.0118,1600.0
2006-01-12 13:55:00,19.9,19.9,19.85,19.85,3200.0,15.0118,15.0118,14.974,14.974,3200.0
2006-01-12 14:00:00,19.84,19.84,19.82,19.82,1000.0,14.9665,14.9665,14.9514,14.9514,1000.0
2006-01-12 14:05:00,19.82,19.82,19.78,19.78,1600.0,14.9514,14.9514,14.9212,14.9212,1600.0
2006-01-12 14:10:00,19.79,19.79,19.79,19.79,200.0,14.9288,14.9288,14.9288,14.9288,200.0
2006-01-12 14:15:00,19.78,19.78,19.78,19.78,4000.0,14.9212,14.9212,14.9212,14.9212,4000.0
2006-01-12 14:20:00,19.78,19.78,19.78,19.78,200.0,14.9212,14.9212,14.9212,14.9212,200.0
2006-01-12 14:25:00,19.8,19.82,19.8,19.81,2400.0,14.9363,14.9514,14.9363,14.9439,2400.0
2006-01-12 14:30:00,19.81,19.81,19.8,19.8,1600.0,14.9439,14.9439,14.9363,14.9363,1600.0
2006-01-12 14:35:00,19.8,19.8,19.79,19.8,800.0,14.9363,14.9363,14.9288,14.9363,800.0
2006-01-12 14:40:00,19.8,19.8,19.79,19.79,1000.0,14.9363,14.9363,14.9288,14.9288,1000.0
2006-01-12 14:45:00,19.79,19.79,19.79,19.79,1000.0,14.9288,14.9288,14.9288,14.9288,1000.0
2006-01-12 14:50:00,19.78,19.79,19.78,19.78,1600.0,14.9212,14.9288,14.9212,14.9212,1600.0
2006-01-12 14:55:00,19.78,19.78,19.77,19.77,2000.0,14.9212,14.9212,14.9137,14.9137,2000.0
2006-01-12 15:00:00,19.77,19.77,19.77,19.77,200.0,14.9137,14.9137,14.9137,14.9137,200.0
2006-01-12 15:05:00,19.77,19.8,19.77,19.8,19800.0,14.9137,14.9363,14.9137,14.9363,19800.0
2006-01-12 15:10:00,19.79,19.8,19.79,19.8,800.0,14.9288,14.9363,14.9288,14.9363,800.0
2006-01-12 15:15:00,19.8,19.82,19.8,19.81,1800.0,14.9363,14.9514,14.9363,14.9439,1800.0
2006-01-12 15:20:00,19.81,19.82,19.81,19.82,32400.0,14.9439,14.9514,14.9439,14.9514,32400.0
2006-01-12 15:25:00,19.82,19.83,19.82,19.83,14600.0,14.9514,14.959,14.9514,14.959,14600.0
2006-01-12 15:30:00,19.83,19.85,19.83,19.84,4000.0,14.959,14.974,14.959,14.9665,4000.0
2006-01-12 15:35:00,19.84,19.85,19.84,19.85,2800.0,14.9665,14.974,14.9665,14.974,2800.0
2006-01-12 15:40:00,19.85,19.85,19.84,19.84,12600.0,14.974,14.974,14.9665,14.9665,12600.0
2006-01-12 15:45:00,19.84,19.84,19.82,19.83,5600.0,14.9665,14.9665,14.9514,14.959,5600.0
2006-01-12 15:50:00,19.83,19.83,19.82,19.83,3600.0,14.959,14.959,14.9514,14.959,3600.0
2006-01-12 15:55:00,19.83,19.83,19.82,19.82,5600.0,14.959,14.959,14.9514,14.9514,5600.0
2006-01-13 09:30:00,19.81,19.9,19.8,19.9,5200.0,14.9439,15.0118,14.9363,15.0118,5200.0
2006-01-13 09:35:00,19.9,19.93,19.9,19.93,2000.0,15.0118,15.0344,15.0118,15.0344,2000.0
2006-01-13 09:40:00,19.95,19.99,19.95,19.98,5000.0,15.0495,15.0797,15.0495,15.0721,5000.0
2006-01-13 09:45:00,19.99,19.99,19.99,19.99,800.0,15.0797,15.0797,15.0797,15.0797,800.0
2006-01-13 09:50:00,19.97,19.97,19.95,19.95,800.0,15.0646,15.0646,15.0495,15.0495,800.0
2006-01-13 09:55:00,19.95,19.95,19.95,19.95,0.0,15.0495,15.0495,15.0495,15.0495,0.0
2006-01-13 10:00:00,19.95,19.95,19.94,19.94,600.0,15.0495,15.0495,15.0419,15.0419,600.0
2006-01-13 10:05:00,19.94,19.95,19.94,19.95,600.0,15.0419,15.0495,15.0419,15.0495,600.0
2006-01-13 10:10:00,19.93,19.93,19.93,19.93,600.0,15.0344,15.0344,15.0344,15.0344,600.0
2006-01-13 10:15:00,19.93,19.93,19.93,19.93,200.0,15.0344,15.0344,15.0344,15.0344,200.0
2006-01-13 10:20:00,19.93,19.93,19.93,19.93,600.0,15.0344,15.0344,15.0344,15.0344,600.0
2006-01-13 10:25:00,19.93,19.93,19.93,19.93,1200.0,15.0344,15.0344,15.0344,15.0344,1200.0
2006-01-13 10:30:00,19.95,19.96,19.95,19.96,800.0,15.0495,15.057,15.0495,15.057,800.0
2006-01-13 10:35:00,19.96,19.96,19.96,19.96,800.0,15.057,15.057,15.057,15.057,800.0
2006-01-13 10:40:00,19.96,19.96,19.93,19.93,2000.0,15.057,15.057,15.0344,15.0344,2000.0
2006-01-13 10:45:00,19.92,19.92,19.86,19.86,4400.0,15.0268,15.0268,14.9816,14.9816,4400.0
2006-01-13 10:50:00,19.84,19.88,19.83,19.86,5200.0,14.9665,14.9967,14.959,14.9816,5200.0
2006-01-13 10:55:00,19.84,19.85,19.84,19.85,2400.0,14.9665,14.974,14.9665,14.974,2400.0
2006-01-13 11:00:00,19.86,19.86,19.86,19.86,200.0,14.9816,14.9816,14.9816,14.9816,200.0
2006-01-13 11:05:00,19.86,19.86,19.85,19.85,1400.0,14.9816,14.9816,14.974,14.974,1400.0
2006-01-13 11:10:00,19.86,19.86,19.86,19.86,1000.0,14.9816,14.9816,14.9816,14.9816,1000.0
2006-01-13 11:15:00,19.87,19.88,19.87,19.88,1000.0,14.9891,14.9967,14.9891,14.9967,1000.0
2006-01-13 11:20:00,19.88,19.88,19.88,19.88,200.0,14.9967,14.9967,14.9967,14.9967,200.0
2006-01-13 11:25:00,19.88,19.88,19.87,19.88,600.0,14.9967,14.9967,14.9891,14.9967,600.0
2006-01-13 11:30:00,19.88,19.88,19.88,19.88,600.0,14.9967,14.9967,14.9967,14.9967,600.0
2006-01-13 11:35:00,19.88,19.88,19.87,19.88,800.0,14.9967,14.9967,14.9891,14.9967,800.0
2006-01-13 11:40:00,19.88,19.89,19.88,19.89,600.0,14.9967,15.0042,14.9967,15.0042,600.0
2006-01-13 11:45:00,19.89,19.89,19.89,19.89,200.0,15.0042,15.0042,15.0042,15.0042,200.0
2006-01-13 11:50:00,19.89,19.9,19.89,19.9,600.0,15.0042,15.0118,15.0042,15.0118,600.0
2006-01-13 11:55:00,19.9,19.9,19.9,19.9,200.0,15.0118,15.0118,15.0118,15.0118,200.0
2006-01-13 12:00:00,19.91,19.91,19.91,19.91,200.0,15.0193,15.0193,15.0193,15.0193,200.0
2006-01-13 12:05:00,19.9,19.91,19.9,19.9,600.0,15.0118,15.0193,15.0118,15.0118,600.0
2006-01-13 12:10:00,19.91,19.91,19.91,19.91,600.0,15.0193,15.0193,15.0193,15.0193,600.0
2006-01-13 12:15:00,19.92,19.92,19.92,19.92,200.0,15.0268,15.0268,15.0268,15.0268,200.0
2006-01-13 12:20:00,19.92,19.92,19.92,19.92,0.0,15.0268,15.0268,15.0268,15.0268,0.0
2006-01-13 12:25:00,19.92,19.92,19.92,19.92,400.0,15.0268,15.0268,15.0268,15.0268,400.0
2006-01-13 12:30:00,19.91,19.92,19.91,19.92,600.0,15.0193,15.0268,15.0193,15.0268,600.0
2006-01-13 12:35:00,19.91,19.91,19.9,19.9,3200.0,15.0193,15.0193,15.0118,15.0118,3200.0
2006-01-13 12:40:00,19.91,19.91,19.89,19.89,800.0,15.0193,15.0193,15.0042,15.0042,800.0
2006-01-13 12:45:00,19.88,19.88,19.88,19.88,800.0,14.9967,14.9967,14.9967,14.9967,800.0
2006-01-13 12:50:00,19.85,19.86,19.83,19.83,1400.0,14.974,14.9816,14.959,14.959,1400.0
2006-01-13 12:55:00,19.83,19.83,19.83,19.83,1400.0,14.959,14.959,14.959,14.959,1400.0
2006-01-13 13:00:00,19.82,19.84,19.8,19.8,3600.0,14.9514,14.9665,14.9363,14.9363,3600.0
2006-01-13 13:05:00,19.81,19.81,19.81,19.81,600.0,14.9439,14.9439,14.9439,14.9439,600.0
2006-01-13 13:10:00,19.82,19.83,19.82,19.83,2400.0,14.9514,14.959,14.9514,14.959,2400.0
2006-01-13 13:15:00,19.83,19.83,19.83,19.83,200.0,14.959,14.959,14.959,14.959,200.0
2006-01-13 13:20:00,19.83,19.83,19.81,19.82,3200.0,14.959,14.959,14.9439,14.9514,3200.0
2006-01-13 13:25:00,19.82,19.83,19.82,19.83,2200.0,14.9514,14.959,14.9514,14.959,2200.0
2006-01-13 13:30:00,19.83,19.83,19.83,19.83,400.0,14.959,14.959,14.959,14.959,400.0
2006-01-13 13:35:00,19.83,19.83,19.83,19.83,2600.0,14.959,14.959,14.959,14.959,2600.0
2006-01-13 13:40:00,19.83,19.83,19.83,19.83,200.0,14.959,14.959,14.959,14.959,200.0
2006-01-13 13:45:00,19.83,19.83,19.83,19.83,600.0,14.959,14.959,14.959,14.959,600.0
2006-01-13 13:50:00,19.83,19.85,19.83,19.85,1600.0,14.959,14.974,14.959,14.974,1600.0
2006-01-13 13:55:00,19.85,19.91,19.85,19.91,4400.0,14.974,15.0193,14.974,15.0193,4400.0
2006-01-13 14:00:00,19.89,19.9,19.89,19.9,1800.0,15.0042,15.0118,15.0042,15.0118,1800.0
2006-01-13 14:05:00,19.9,19.9,19.89,19.89,1600.0,15.0118,15.0118,15.0042,15.0042,1600.0
2006-01-13 14:10:00,19.9,19.9,19.88,19.88,3600.0,15.0118,15.0118,14.9967,14.9967,3600.0
2006-01-13 14:15:00,19.88,19.89,19.88,19.88,1800.0,14.9967,15.0042,14.9967,14.9967,1800.0
2006-01-13 14:20:00,19.88,19.9,19.88,19.9,3000.0,14.9967,15.0118,14.9967,15.0118,3000.0
2006-01-13 14:25:00,19.91,19.91,19.9,19.9,4400.0,15.0193,15.0193,15.0118,15.0118,4400.0
2006-01-13 14:30:00,19.91,19.91,19.9,19.9,1800.0,15.0193,15.0193,15.0118,15.0118,1800.0
2006-01-13 14:35:00,19.91,19.91,19.91,19.91,1800.0,15.0193,15.0193,15.0193,15.0193,1800.0
2006-01-13 14:40:00,19.91,19.93,19.91,19.93,2800.0,15.0193,15.0344,15.0193,15.0344,2800.0
2006-01-13 14:45:00,19.93,19.93,19.92,19.92,1800.0,15.0344,15.0344,15.0268,15.0268,1800.0
2006-01-13 14:50:00,19.92,19.95,19.92,19.95,3600.0,15.0268,15.0495,15.0268,15.0495,3600.0
2006-01-13 14:55:00,19.94,19.94,19.93,19.93,2400.0,15.0419,15.0419,15.0344,15.0344,2400.0
2006-01-13 15:00:00,19.93,19.93,19.91,19.91,2400.0,15.0344,15.0344,15.0193,15.0193,2400.0
2006-01-13 15:05:00,19.91,19.91,19.87,19.87,2000.0,15.0193,15.0193,14.9891,14.9891,2000.0
2006-01-13 15:10:00,19.85,19.85,19.84,19.84,2600.0,14.974,14.974,14.9665,14.9665,2600.0
2006-01-13 15:15:00,19.84,19.84,19.83,19.83,3200.0,14.9665,14.9665,14.959,14.959,3200.0
2006-01-13 15:20:00,19.83,19.83,19.8,19.8,1600.0,14.959,14.959,14.9363,14.9363,1600.0
2006-01-13 15:25:00,19.8,19.84,19.8,19.84,2800.0,14.9363,14.9665,14.9363,14.9665,2800.0
2006-01-13 15:30:00,19.83,19.83,19.8,19.81,1400.0,14.959,14.959,14.9363,14.9439,1400.0
2006-01-13 15:35:00,19.81,19.81,19.81,19.81,3000.0,14.9439,14.9439,14.9439,14.9439,3000.0
2006-01-13 15:40:00,19.82,19.82,19.81,19.82,3800.0,14.9514,14.9514,14.9439,14.9514,3800.0
2006-01-13 15:45:00,19.82,19.82,19.81,19.82,4600.0,14.9514,14.9514,14.9439,14.9514,4600.0
2006-01-13 15:50:00,19.82,19.82,19.81,19.81,2400.0,14.9514,14.9514,14.9439,14.9439,2400.0
2006-01-13 15:55:00,19.81,19.85,19.81,19.83,6200.0,14.9439,14.974,14.9439,14.959,6200.0
2006-01-17 09:30:00,19.75,19.78,19.75,19.78,4400.0,14.8986,14.9212,14.8986,14.9212,4400.0
2006-01-17 09:35:00,19.82,19.82,19.82,19.82,3600.0,14.9514,14.9514,14.9514,14.9514,3600.0
2006-01-17 09:40:00,19.82,19.82,19.82,19.82,3600.0,14.9514,14.9514,14.9514,14.9514,3600.0
2006-01-17 09:45:00,19.82,19.82,19.8,19.8,3200.0,14.9514,14.9514,14.9363,14.9363,3200.0
2006-01-17 09:50:00,19.81,19.81,19.8,19.8,2600.0,14.9439,14.9439,14.9363,14.9363,2600.0
2006-01-17 09:55:00,19.79,19.8,19.78,19.78,2600.0,14.9288,14.9363,14.9212,14.9212,2600.0
2006-01-17 10:00:00,19.78,19.78,19.77,19.77,800.0,14.9212,14.9212,14.9137,14.9137,800.0
2006-01-17 10:05:00,19.77,19.77,19.77,19.77,800.0,14.9137,14.9137,14.9137,14.9137,800.0
2006-01-17 10:10:00,19.76,19.76,19.75,19.75,1200.0,14.9061,14.9061,14.8986,14.8986,1200.0
2006-01-17 10:15:00,19.75,19.75,19.71,19.71,3000.0,14.8986,14.8986,14.8684,14.8684,3000.0
2006-01-17 10:20:00,19.71,19.71,19.7,19.71,2800.0,14.8684,14.8684,14.8609,14.8684,2800.0
2006-01-17 10:25:00,19.71,19.75,19.71,19.75,4000.0,14.8684,14.8986,14.8684,14.8986,4000.0
2006-01-17 10:30:00,19.75,19.75,19.74,19.75,1600.0,14.8986,14.8986,14.8911,14.8986,1600.0
2006-01-17 10:35:00,19.75,19.75,19.75,19.75,2200.0,14.8986,14.8986,14.8986,14.8986,2200.0
2006-01-17 10:40:00,19.74,19.75,19.74,19.74,2200.0,14.8911,14.8986,14.8911,14.8911,2200.0
2006-01-17 10:45:00,19.74,19.75,19.7,19.75,4400.0,14.8911,14.8986,14.8609,14.8986,4400.0
2006-01-17 10:50:00,19.76,19.81,19.76,19.81,2600.0,14.9061,14.9439,14.9061,14.9439,2600.0
2006-01-17 10:55:00,19.81,19.83,19.81,19.83,3800.0,14.9439,14.959,14.9439,14.959,3800.0
2006-01-17 11:00:00,19.84,19.86,19.84,19.86,2800.0,14.9665,14.9816,14.9665,14.9816,2800.0
2006-01-17 11:05:00,19.86,19.86,19.86,19.86,600.0,14.9816,14.9816,14.9816,14.9816,600.0
2006-01-17 11:10:00,19.88,19.88,19.88,19.88,2000.0,14.9967,14.9967,14.9967,14.9967,2000.0
2006-01-17 11:15:00,19.87,19.87,19.86,19.86,800.0,14.9891,14.9891,14.9816,14.9816,800.0
2006-01-17 11:20:00,19.86,19.86,19.86,19.86,600.0,14.9816,14.9816,14.9816,14.9816,600.0
2006-01-17 11:25:00,19.86,19.86,19.86,19.86,0.0,14.9816,14.9816,14.9816,14.9816,0.0
2006-01-17 11:30:00,19.86,19.86,19.86,19.86,0.0,14.9816,14.9816,14.9816,14.9816,0.0
2006-01-17 11:35:00,19.85,19.85,19.84,19.84,600.0,14.974,14.974,14.9665,14.9665,600.0
2006-01-17 11:40:00,19.83,19.83,19.83,19.83,1000.0,14.959,14.959,14.959,14.959,1000.0
2006-01-17 11:45:00,19.83,19.83,19.82,19.82,400.0,14.959,14.959,14.9514,14.9514,400.0
2006-01-17 11:50:00,19.82,19.82,19.82,19.82,0.0,14.9514,14.9514,14.9514,14.9514,0.0
2006-01-17 11:55:00,19.81,19.81,19.78,19.78,4000.0,14.9439,14.9439,14.9212,14.9212,4000.0
2006-01-17 12:00:00,19.78,19.78,19.78,19.78,1000.0,14.9212,14.9212,14.9212,14.9212,1000.0
2006-01-17 12:05:00,19.78,19.78,19.77,19.77,3400.0,14.9212,14.9212,14.9137,14.9137,3400.0
2006-01-17 12:10:00,19.77,19.79,19.77,19.79,4200.0,14.9137,14.9288,14.9137,14.9288,4200.0
2006-01-17 12:15:00,19.79,19.8,19.79,19.8,2800.0,14.9288,14.9363,14.9288,14.9363,2800.0
2006-01-17 12:20:00,19.8,19.8,19.78,19.78,2200.0,14.9363,14.9363,14.9212,14.9212,2200.0
2006-01-17 12:25:00,19.79,19.82,19.79,19.82,2600.0,14.9288,14.9514,14.9288,14.9514,2600.0
2006-01-17 12:30:00,19.8,19.81,19.8,19.81,400.0,14.9363,14.9439,14.9363,14.9439,400.0
2006-01-17 12:35:00,19.79,19.79,19.77,19.77,1400.0,14.9288,14.9288,14.9137,14.9137,1400.0
2006-01-17 12:40:00,19.77,19.79,19.77,19.79,800.0,14.9137,14.9288,14.9137,14.9288,800.0
2006-01-17 12:45:00,19.79,19.82,19.79,19.82,2400.0,14.9288,14.9514,14.9288,14.9514,2400.0
2006-01-17 12:50:00,19.83,19.83,19.83,19.83,200.0,14.959,14.959,14.959,14.959,200.0
2006-01-17 12:55:00,19.83,19.83,19.83,19.83,0.0,14.959,14.959,14.959,14.959,0.0
2006-01-17 13:00:00,19.82,19.82,19.82,19.82,600.0,14.9514,14.9514,14.9514,14.9514,600.0
2006-01-17 13:05:00,19.82,19.82,19.82,19.82,800.0,14.9514,14.9514,14.9514,14.9514,800.0
2006-01-17 13:10:00,19.82,19.82,19.82,19.82,0.0,14.9514,14.9514,14.9514,14.9514,0.0
2006-01-17 13:15:00,19.81,19.81,19.8,19.81,600.0,14.9439,14.9439,14.9363,14.9439,600.0
2006-01-17 13:20:00,19.81,19.82,19.81,19.82,4400.0,14.9439,14.9514,14.9439,14.9514,4400.0
2006-01-17 13:25:00,19.81,19.83,19.81,19.83,1400.0,14.9439,14.959,14.9439,14.959,1400.0
2006-01-17 13:30:00,19.83,19.84,19.82,19.82,1600.0,14.959,14.9665,14.9514,14.9514,1600.0
2006-01-17 13:35:00,19.82,19.83,19.82,19.83,400.0,14.9514,14.959,14.9514,14.959,400.0
2006-01-17 13:40:00,19.83,19.83,19.83,19.83,0.0,14.959,14.959,14.959,14.959,0.0
2006-01-17 13:45:00,19.83,19.83,19.83,19.83,0.0,14.959,14.959,14.959,14.959,0.0
2006-01-17 13:50:00,19.84,19.84,19.84,19.84,800.0,14.9665,14.9665,14.9665,14.9665,800.0
2006-01-17 13:55:00,19.85,19.86,19.85,19.86,1800.0,14.974,14.9816,14.974,14.9816,1800.0
2006-01-17 14:00:00,19.86,19.9,19.86,19.9,1400.0,14.9816,15.0118,14.9816,15.0118,1400.0
2006-01-17 14:05:00,19.9,19.9,19.9,19.9,400.0,15.0118,15.0118,15.0118,15.0118,400.0
2006-01-17 14:10:00,19.89,19.89,19.89,19.89,1200.0,15.0042,15.0042,15.0042,15.0042,1200.0
2006-01-17 14:15:00,19.89,19.89,19.88,19.89,1800.0,15.0042,15.0042,14.9967,15.0042,1800.0
2006-01-17 14:20:00,19.88,19.88,19.88,19.88,200.0,14.9967,14.9967,14.9967,14.9967,200.0
2006-01-17 14:25:00,19.87,19.87,19.87,19.87,400.0,14.9891,14.9891,14.9891,14.9891,400.0
2006-01-17 14:30:00,19.86,19.86,19.86,19.86,600.0,14.9816,14.9816,14.9816,14.9816,600.0
2006-01-17 14:35:00,19.86,19.86,19.86,19.86,0.0,14.9816,14.9816,14.9816,14.9816,0.0
2006-01-17 14:40:00,19.86,19.86,19.86,19.86,400.0,14.9816,14.9816,14.9816,14.9816,400.0
2006-01-17 14:45:00,19.86,19.86,19.86,19.86,1000.0,14.9816,14.9816,14.9816,14.9816,1000.0
2006-01-17 14:50:00,19.85,19.86,19.85,19.86,2000.0,14.974,14.9816,14.974,14.9816,2000.0
2006-01-17 14:55:00,19.86,19.86,19.86,19.86,600.0,14.9816,14.9816,14.9816,14.9816,600.0
2006-01-17 15:00:00,19.86,19.86,19.86,19.86,400.0,14.9816,14.9816,14.9816,14.9816,400.0
2006-01-17 15:05:00,19.86,19.86,19.86,19.86,0.0,14.9816,14.9816,14.9816,14.9816,0.0
2006-01-17 15:10:00,19.84,19.85,19.8,19.85,14800.0,14.9665,14.974,14.9363,14.974,14800.0
2006-01-17 15:15:00,19.85,19.85,19.85,19.85,400.0,14.974,14.974,14.974,14.974,400.0
2006-01-17 15:20:00,19.84,19.86,19.84,19.86,3600.0,14.9665,14.9816,14.9665,14.9816,3600.0
2006-01-17 15:25:00,19.86,19.86,19.86,19.86,1800.0,14.9816,14.9816,14.9816,14.9816,1800.0
2006-01-17 15:30:00,19.86,19.86,19.86,19.86,3400.0,14.9816,14.9816,14.9816,14.9816,3400.0
2006-01-17 15:35:00,19.87,19.88,19.87,19.88,7200.0,14.9891,14.9967,14.9891,14.9967,7200.0
2006-01-17 15:40:00,19.88,19.88,19.87,19.88,5000.0,14.9967,14.9967,14.9891,14.9967,5000.0
2006-01-17 15:45:00,19.88,19.89,19.88,19.89,7800.0,14.9967,15.0042,14.9967,15.0042,7800.0
2006-01-17 15:50:00,19.9,19.93,19.89,19.93,8600.0,15.0118,15.0344,15.0042,15.0344,8600.0
2006-01-17 15:55:00,19.93,19.95,19.91,19.95,12200.0,15.0344,15.0495,15.0193,15.0495,12200.0
2006-01-18 09:35:00,19.85,19.88,19.85,19.88,2200.0,14.974,14.9967,14.974,14.9967,2200.0
2006-01-18 09:40:00,19.88,19.88,19.88,19.88,1600.0,14.9967,14.9967,14.9967,14.9967,1600.0
2006-01-18 09:45:00,19.88,19.9,19.88,19.9,1600.0,14.9967,15.0118,14.9967,15.0118,1600.0
2006-01-18 09:50:00,19.88,19.88,19.88,19.88,400.0,14.9967,14.9967,14.9967,14.9967,400.0
2006-01-18 09:55:00,19.86,19.88,19.83,19.84,4200.0,14.9816,14.9967,14.959,14.9665,4200.0
2006-01-18 10:00:00,19.88,19.9,19.88,19.9,1600.0,14.9967,15.0118,14.9967,15.0118,1600.0
2006-01-18 10:05:00,19.88,19.88,19.88,19.88,5400.0,14.9967,14.9967,14.9967,14.9967,5400.0
2006-01-18 10:10:00,19.88,19.88,19.86,19.88,7600.0,14.9967,14.9967,14.9816,14.9967,7600.0
2006-01-18 10:15:00,19.88,19.89,19.88,19.89,400.0,14.9967,15.0042,14.9967,15.0042,400.0
2006-01-18 10:20:00,19.89,19.89,19.88,19.89,3400.0,15.0042,15.0042,14.9967,15.0042,3400.0
2006-01-18 10:25:00,19.87,19.88,19.87,19.88,1600.0,14.9891,14.9967,14.9891,14.9967,1600.0
2006-01-18 10:30:00,19.88,19.91,19.88,19.91,800.0,14.9967,15.0193,14.9967,15.0193,800.0
2006-01-18 10:35:00,19.91,19.91,19.91,19.91,0.0,15.0193,15.0193,15.0193,15.0193,0.0
2006-01-18 10:40:00,19.91,19.91,19.91,19.91,200.0,15.0193,15.0193,15.0193,15.0193,200.0
2006-01-18 10:45:00,19.91,19.91,19.91,19.91,0.0,15.0193,15.0193,15.0193,15.0193,0.0
2006-01-18 10:50:00,19.9,19.9,19.9,19.9,600.0,15.0118,15.0118,15.0118,15.0118,600.0
2006-01-18 10:55:00,19.9,19.9,19.87,19.87,1000.0,15.0118,15.0118,14.9891,14.9891,1000.0
2006-01-18 11:00:00,19.87,19.87,19.86,19.86,2800.0,14.9891,14.9891,14.9816,14.9816,2800.0
2006-01-18 11:05:00,19.86,19.86,19.85,19.85,4200.0,14.9816,14.9816,14.974,14.974,4200.0
2006-01-18 11:10:00,19.85,19.86,19.85,19.86,8200.0,14.974,14.9816,14.974,14.9816,8200.0
2006-01-18 11:15:00,19.86,19.86,19.85,19.86,4600.0,14.9816,14.9816,14.974,14.9816,4600.0
2006-01-18 11:20:00,19.86,19.86,19.86,19.86,2400.0,14.9816,14.9816,14.9816,14.9816,2400.0
2006-01-18 11:25:00,19.85,19.86,19.85,19.86,5800.0,14.974,14.9816,14.974,14.9816,5800.0
2006-01-18 11:30:00,19.85,19.86,19.85,19.85,13000.0,14.974,14.9816,14.974,14.974,13000.0
2006-01-18 11:35:00,19.85,19.85,19.85,19.85,6600.0,14.974,14.974,14.974,14.974,6600.0
2006-01-18 11:40:00,19.85,19.85,19.85,19.85,0.0,14.974,14.974,14.974,14.974,0.0
2006-01-18 11:45:00,19.85,19.85,19.85,19.85,0.0,14.974,14.974,14.974,14.974,0.0
2006-01-18 11:50:00,19.84,19.84,19.81,19.81,3200.0,14.9665,14.9665,14.9439,14.9439,3200.0
2006-01-18 11:55:00,19.81,19.81,19.8,19.81,3400.0,14.9439,14.9439,14.9363,14.9439,3400.0
2006-01-18 12:00:00,19.8,19.8,19.79,19.79,3600.0,14.9363,14.9363,14.9288,14.9288,3600.0
2006-01-18 12:05:00,19.78,19.79,19.78,19.79,1200.0,14.9212,14.9288,14.9212,14.9288,1200.0
2006-01-18 12:10:00,19.78,19.78,19.75,19.75,3000.0,14.9212,14.9212,14.8986,14.8986,3000.0
2006-01-18 12:15:00,19.75,19.75,19.73,19.73,3000.0,14.8986,14.8986,14.8835,14.8835,3000.0
2006-01-18 12:20:00,19.74,19.74,19.72,19.72,1200.0,14.8911,14.8911,14.876,14.876,1200.0
2006-01-18 12:25:00,19.71,19.73,19.7,19.73,6600.0,14.8684,14.8835,14.8609,14.8835,6600.0
2006-01-18 12:30:00,19.72,19.72,19.71,19.71,2000.0,14.876,14.876,14.8684,14.8684,2000.0
2006-01-18 12:35:00,19.7,19.7,19.7,19.7,800.0,14.8609,14.8609,14.8609,14.8609,800.0
2006-01-18 12:40:00,19.7,19.73,19.7,19.73,4800.0,14.8609,14.8835,14.8609,14.8835,4800.0
2006-01-18 12:45:00,19.73,19.73,19.72,19.72,1000.0,14.8835,14.8835,14.876,14.876,1000.0
2006-01-18 12:50:00,19.72,19.72,19.72,19.72,400.0,14.876,14.876,14.876,14.876,400.0
2006-01-18 12:55:00,19.72,19.72,19.72,19.72,400.0,14.876,14.876,14.876,14.876,400.0
2006-01-18 13:00:00,19.72,19.72,19.72,19.72,0.0,14.876,14.876,14.876,14.876,0.0
2006-01-18 13:05:00,19.72,19.72,19.72,19.72,2200.0,14.876,14.876,14.876,14.876,2200.0
2006-01-18 13:10:00,19.72,19.72,19.71,19.72,1200.0,14.876,14.876,14.8684,14.876,1200.0
2006-01-18 13:15:00,19.71,19.71,19.71,19.71,600.0,14.8684,14.8684,14.8684,14.8684,600.0
2006-01-18 13:20:00,19.7,19.7,19.68,19.68,2000.0,14.8609,14.8609,14.8458,14.8458,2000.0
2006-01-18 13:25:00,19.67,19.67,19.63,19.63,3800.0,14.8383,14.8383,14.8081,14.8081,3800.0
2006-01-18 13:30:00,19.63,19.65,19.61,19.65,4600.0,14.8081,14.8232,14.793,14.8232,4600.0
2006-01-18 13:35:00,19.65,19.67,19.65,19.67,1200.0,14.8232,14.8383,14.8232,14.8383,1200.0
2006-01-18 13:40:00,19.67,19.68,19.67,19.68,1800.0,14.8383,14.8458,14.8383,14.8458,1800.0
2006-01-18 13:45:00,19.69,19.69,19.68,19.68,600.0,14.8533,14.8533,14.8458,14.8458,600.0
2006-01-18 13:50:00,19.69,19.69,19.68,19.69,1000.0,14.8533,14.8533,14.8458,14.8533,1000.0
2006-01-18 13:55:00,19.69,19.69,19.65,19.68,2800.0,14.8533,14.8533,14.8232,14.8458,2800.0
2006-01-18 14:00:00,19.68,19.75,19.68,19.75,2600.0,14.8458,14.8986,14.8458,14.8986,2600.0
2006-01-18 14:05:00,19.75,19.75,19.75,19.75,1400.0,14.8986,14.8986,14.8986,14.8986,1400.0
2006-01-18 14:10:00,19.75,19.75,19.74,19.74,600.0,14.8986,14.8986,14.8911,14.8911,600.0
2006-01-18 14:15:00,19.75,19.8,19.75,19.8,4000.0,14.8986,14.9363,14.8986,14.9363,4000.0
2006-01-18 14:20:00,19.8,19.8,19.8,19.8,2000.0,14.9363,14.9363,14.9363,14.9363,2000.0
2006-01-18 14:25:00,19.8,19.8,19.8,19.8,1400.0,14.9363,14.9363,14.9363,14.9363,1400.0
2006-01-18 14:30:00,19.8,19.8,19.8,19.8,1000.0,14.9363,14.9363,14.9363,14.9363,1000.0
2006-01-18 14:35:00,19.79,19.79,19.78,19.78,1200.0,14.9288,14.9288,14.9212,14.9212,1200.0
2006-01-18 14:40:00,19.78,19.79,19.78,19.79,2000.0,14.9212,14.9288,14.9212,14.9288,2000.0
2006-01-18 14:45:00,19.78,19.78,19.78,19.78,200.0,14.9212,14.9212,14.9212,14.9212,200.0
2006-01-18 14:50:00,19.77,19.77,19.77,19.77,800.0,14.9137,14.9137,14.9137,14.9137,800.0
2006-01-18 14:55:00,19.77,19.77,19.77,19.77,200.0,14.9137,14.9137,14.9137,14.9137,200.0
2006-01-18 15:00:00,19.75,19.75,19.74,19.74,4000.0,14.8986,14.8986,14.8911,14.8911,4000.0
2006-01-18 15:05:00,19.74,19.75,19.68,19.73,16600.0,14.8911,14.8986,14.8458,14.8835,16600.0
2006-01-18 15:10:00,19.73,19.75,19.73,19.75,7400.0,14.8835,14.8986,14.8835,14.8986,7400.0
2006-01-18 15:15:00,19.75,19.75,19.74,19.74,2400.0,14.8986,14.8986,14.8911,14.8911,2400.0
2006-01-18 15:20:00,19.74,19.74,19.74,19.74,400.0,14.8911,14.8911,14.8911,14.8911,400.0
2006-01-18 15:25:00,19.74,19.75,19.74,19.75,3200.0,14.8911,14.8986,14.8911,14.8986,3200.0
2006-01-18 15:30:00,19.77,19.77,19.77,19.77,1800.0,14.9137,14.9137,14.9137,14.9137,1800.0
2006-01-18 15:35:00,19.77,19.8,19.77,19.78,3000.0,14.9137,14.9363,14.9137,14.9212,3000.0
2006-01-18 15:40:00,19.78,19.8,19.78,19.8,2200.0,14.9212,14.9363,14.9212,14.9363,2200.0
2006-01-18 15:45:00,19.8,19.84,19.8,19.84,1400.0,14.9363,14.9665,14.9363,14.9665,1400.0
2006-01-18 15:50:00,19.83,19.83,19.82,19.82,1800.0,14.959,14.959,14.9514,14.9514,1800.0
2006-01-18 15:55:00,19.82,19.82,19.81,19.81,4200.0,14.9514,14.9514,14.9439,14.9439,4200.0
2006-01-19 09:30:00,19.81,19.81,19.81,19.81,2400.0,14.9439,14.9439,14.9439,14.9439,2400.0
2006-01-19 09:35:00,19.8,19.8,19.78,19.78,1000.0,14.9363,14.9363,14.9212,14.9212,1000.0
2006-01-19 09:40:00,19.75,19.76,19.75,19.76,800.0,14.8986,14.9061,14.8986,14.9061,800.0
2006-01-19 09:45:00,19.81,19.81,19.81,19.81,200.0,14.9439,14.9439,14.9439,14.9439,200.0
2006-01-19 09:50:00,19.79,19.79,19.76,19.77,8200.0,14.9288,14.9288,14.9061,14.9137,8200.0
2006-01-19 09:55:00,19.8,19.8,19.8,19.8,200.0,14.9363,14.9363,14.9363,14.9363,200.0
2006-01-19 10:00:00,19.8,19.8,19.77,19.77,800.0,14.9363,14.9363,14.9137,14.9137,800.0
2006-01-19 10:05:00,19.77,19.78,19.77,19.78,1000.0,14.9137,14.9212,14.9137,14.9212,1000.0
2006-01-19 10:10:00,19.78,19.8,19.78,19.8,2400.0,14.9212,14.9363,14.9212,14.9363,2400.0
2006-01-19 10:15:00,19.8,19.8,19.8,19.8,0.0,14.9363,14.9363,14.9363,14.9363,0.0
2006-01-19 10:20:00,19.82,19.82,19.82,19.82,800.0,14.9514,14.9514,14.9514,14.9514,800.0
2006-01-19 10:25:00,19.83,19.83,19.83,19.83,600.0,14.959,14.959,14.959,14.959,600.0
2006-01-19 10:30:00,19.8,19.8,19.8,19.8,200.0,14.9363,14.9363,14.9363,14.9363,200.0
2006-01-19 10:35:00,19.8,19.8,19.8,19.8,0.0,14.9363,14.9363,14.9363,14.9363,0.0
2006-01-19 10:40:00,19.81,19.82,19.81,19.81,600.0,14.9439,14.9514,14.9439,14.9439,600.0
2006-01-19 10:45:00,19.82,19.83,19.82,19.83,1600.0,14.9514,14.959,14.9514,14.959,1600.0
2006-01-19 10:50:00,19.82,19.82,19.82,19.82,1400.0,14.9514,14.9514,14.9514,14.9514,1400.0
2006-01-19 10:55:00,19.8,19.83,19.8,19.83,400.0,14.9363,14.959,14.9363,14.959,400.0
2006-01-19 11:00:00,19.8,19.8,19.79,19.79,1200.0,14.9363,14.9363,14.9288,14.9288,1200.0
2006-01-19 11:05:00,19.8,19.8,19.8,19.8,600.0,14.9363,14.9363,14.9363,14.9363,600.0
2006-01-19 11:10:00,19.8,19.8,19.78,19.8,2200.0,14.9363,14.9363,14.9212,14.9363,2200.0
2006-01-19 11:15:00,19.8,19.8,19.8,19.8,0.0,14.9363,14.9363,14.9363,14.9363,0.0
2006-01-19 11:20:00,19.8,19.8,19.8,19.8,0.0,14.9363,14.9363,14.9363,14.9363,0.0
2006-01-19 11:25:00,19.8,19.8,19.8,19.8,0.0,14.9363,14.9363,14.9363,14.9363,0.0
2006-01-19 11:30:00,19.81,19.82,19.79,19.82,1800.0,14.9439,14.9514,14.9288,14.9514,1800.0
2006-01-19 11:35:00,19.83,19.83,19.83,19.83,400.0,14.959,14.959,14.959,14.959,400.0
2006-01-19 11:40:00,19.83,19.83,19.81,19.82,1600.0,14.959,14.959,14.9439,14.9514,1600.0
2006-01-19 11:45:00,19.83,19.85,19.83,19.85,1800.0,14.959,14.974,14.959,14.974,1800.0
2006-01-19 11:50:00,19.85,19.88,19.85,19.88,1400.0,14.974,14.9967,14.974,14.9967,1400.0
2006-01-19 11:55:00,19.88,19.92,19.88,19.92,1600.0,14.9967,15.0268,14.9967,15.0268,1600.0
2006-01-19 12:00:00,19.91,19.91,19.91,19.91,200.0,15.0193,15.0193,15.0193,15.0193,200.0
2006-01-19 12:05:00,19.91,19.91,19.91,19.91,0.0,15.0193,15.0193,15.0193,15.0193,0.0
2006-01-19 12:10:00,19.89,19.89,19.89,19.89,200.0,15.0042,15.0042,15.0042,15.0042,200.0
2006-01-19 12:15:00,19.9,19.9,19.85,19.86,4600.0,15.0118,15.0118,14.974,14.9816,4600.0
2006-01-19 12:20:00,19.86,19.86,19.86,19.86,1800.0,14.9816,14.9816,14.9816,14.9816,1800.0
2006-01-19 12:25:00,19.87,19.87,19.87,19.87,600.0,14.9891,14.9891,14.9891,14.9891,600.0
2006-01-19 12:30:00,19.86,19.86,19.83,19.84,5000.0,14.9816,14.9816,14.959,14.9665,5000.0
2006-01-19 12:35:00,19.84,19.84,19.84,19.84,0.0,14.9665,14.9665,14.9665,14.9665,0.0
2006-01-19 12:40:00,19.84,19.84,19.84,19.84,0.0,14.9665,14.9665,14.9665,14.9665,0.0
2006-01-19 12:45:00,19.84,19.85,19.84,19.85,400.0,14.9665,14.974,14.9665,14.974,400.0
2006-01-19 12:50:00,19.85,19.88,19.85,19.88,1800.0,14.974,14.9967,14.974,14.9967,1800.0
2006-01-19 12:55:00,19.88,19.88,19.88,19.88,0.0,14.9967,14.9967,14.9967,14.9967,0.0
2006-01-19 13:00:00,19.87,19.88,19.87,19.87,3400.0,14.9891,14.9967,14.9891,14.9891,3400.0
2006-01-19 13:05:00,19.88,19.88,19.88,19.88,200.0,14.9967,14.9967,14.9967,14.9967,200.0
2006-01-19 13:10:00,19.87,19.87,19.87,19.87,1400.0,14.9891,14.9891,14.9891,14.9891,1400.0
2006-01-19 13:15:00,19.88,19.89,19.88,19.89,26200.0,14.9967,15.0042,14.9967,15.0042,26200.0
2006-01-19 13:20:00,19.9,19.9,19.9,19.9,400.0,15.0118,15.0118,15.0118,15.0118,400.0
2006-01-19 13:25:00,19.9,19.9,19.9,19.9,0.0,15.0118,15.0118,15.0118,15.0118,0.0
2006-01-19 13:30:00,19.9,19.9,19.9,19.9,0.0,15.0118,15.0118,15.0118,15.0118,0.0
2006-01-19 13:35:00,19.95,19.97,19.95,19.97,3000.0,15.0495,15.0646,15.0495,15.0646,3000.0
2006-01-19 13:40:00,19.99,20.0,19.97,20.0,11000.0,15.0797,15.0872,15.0646,15.0872,11000.0
2006-01-19 13:45:00,19.99,20.0,19.99,20.0,600.0,15.0797,15.0872,15.0797,15.0872,600.0
2006-01-19 13:50:00,19.99,19.99,19.99,19.99,200.0,15.0797,15.0797,15.0797,15.0797,200.0
2006-01-19 13:55:00,19.96,19.96,19.96,19.96,200.0,15.057,15.057,15.057,15.057,200.0
2006-01-19 14:00:00,19.96,19.96,19.96,19.96,0.0,15.057,15.057,15.057,15.057,0.0
2006-01-19 14:05:00,19.98,19.99,19.98,19.99,1600.0,15.0721,15.0797,15.0721,15.0797,1600.0
2006-01-19 14:10:00,19.99,19.99,19.99,19.99,600.0,15.0797,15.0797,15.0797,15.0797,600.0
2006-01-19 14:15:00,19.98,19.99,19.98,19.98,17200.0,15.0721,15.0797,15.0721,15.0721,17200.0
2006-01-19 14:20:00,20.0,20.0,20.0,20.0,3200.0,15.0872,15.0872,15.0872,15.0872,3200.0
2006-01-19 14:25:00,19.99,19.99,19.99,19.99,600.0,15.0797,15.0797,15.0797,15.0797,600.0
2006-01-19 14:30:00,19.98,19.98,19.97,19.98,2000.0,15.0721,15.0721,15.0646,15.0721,2000.0
2006-01-19 14:35:00,19.98,19.98,19.98,19.98,200.0,15.0721,15.0721,15.0721,15.0721,200.0
2006-01-19 14:40:00,19.98,19.98,19.98,19.98,400.0,15.0721,15.0721,15.0721,15.0721,400.0
2006-01-19 14:45:00,19.98,19.98,19.98,19.98,0.0,15.0721,15.0721,15.0721,15.0721,0.0
2006-01-19 14:50:00,19.98,19.98,19.98,19.98,1600.0,15.0721,15.0721,15.0721,15.0721,1600.0
2006-01-19 14:55:00,19.98,19.98,19.98,19.98,1200.0,15.0721,15.0721,15.0721,15.0721,1200.0
2006-01-19 15:00:00,19.99,19.99,19.99,19.99,600.0,15.0797,15.0797,15.0797,15.0797,600.0
2006-01-19 15:05:00,19.99,19.99,19.99,19.99,3600.0,15.0797,15.0797,15.0797,15.0797,3600.0
2006-01-19 15:10:00,19.98,19.98,19.96,19.97,1800.0,15.0721,15.0721,15.057,15.0646,1800.0
2006-01-19 15:15:00,19.97,19.98,19.97,19.98,400.0,15.0646,15.0721,15.0646,15.0721,400.0
2006-01-19 15:20:00,19.98,19.99,19.97,19.99,3000.0,15.0721,15.0797,15.0646,15.0797,3000.0
2006-01-19 15:25:00,19.99,19.99,19.99,19.99,2200.0,15.0797,15.0797,15.0797,15.0797,2200.0
2006-01-19 15:30:00,19.99,19.99,19.99,19.99,1600.0,15.0797,15.0797,15.0797,15.0797,1600.0
2006-01-19 15:35:00,19.99,19.99,19.98,19.99,4000.0,15.0797,15.0797,15.0721,15.0797,4000.0
2006-01-19 15:40:00,19.99,19.99,19.98,19.98,1200.0,15.0797,15.0797,15.0721,15.0721,1200.0
2006-01-19 15:45:00,19.99,19.99,19.99,19.99,8400.0,15.0797,15.0797,15.0797,15.0797,8400.0
2006-01-19 15:50:00,19.99,19.99,19.99,19.99,2000.0,15.0797,15.0797,15.0797,15.0797,2000.0
2006-01-19 15:55:00,19.99,19.99,19.99,19.99,11200.0,15.0797,15.0797,15.0797,15.0797,11200.0
2006-01-20 09:30:00,19.97,19.97,19.97,19.97,1000.0,15.0646,15.0646,15.0646,15.0646,1000.0
2006-01-20 09:35:00,19.97,19.97,19.97,19.97,0.0,15.0646,15.0646,15.0646,15.0646,0.0
2006-01-20 09:40:00,19.97,19.97,19.93,19.93,2000.0,15.0646,15.0646,15.0344,15.0344,2000.0
2006-01-20 09:45:00,19.93,19.93,19.93,19.93,0.0,15.0344,15.0344,15.0344,15.0344,0.0
2006-01-20 09:50:00,19.9,19.9,19.9,19.9,200.0,15.0118,15.0118,15.0118,15.0118,200.0
2006-01-20 09:55:00,19.9,19.9,19.88,19.88,400.0,15.0118,15.0118,14.9967,14.9967,400.0
2006-01-20 10:00:00,19.89,19.89,19.89,19.89,400.0,15.0042,15.0042,15.0042,15.0042,400.0
2006-01-20 10:05:00,19.88,19.88,19.88,19.88,2200.0,14.9967,14.9967,14.9967,14.9967,2200.0
2006-01-20 10:10:00,19.88,19.88,19.88,19.88,200.0,14.9967,14.9967,14.9967,14.9967,200.0
2006-01-20 10:15:00,19.88,19.88,19.88,19.88,200.0,14.9967,14.9967,14.9967,14.9967,200.0
2006-01-20 10:20:00,19.88,19.88,19.86,19.86,1800.0,14.9967,14.9967,14.9816,14.9816,1800.0
2006-01-20 10:25:00,19.86,19.88,19.85,19.85,2000.0,14.9816,14.9967,14.974,14.974,2000.0
2006-01-20 10:30:00,19.84,19.84,19.83,19.83,2000.0,14.9665,14.9665,14.959,14.959,2000.0
2006-01-20 10:35:00,19.85,19.85,19.85,19.85,600.0,14.974,14.974,14.974,14.974,600.0
2006-01-20 10:40:00,19.85,19.85,19.83,19.84,1000.0,14.974,14.974,14.959,14.9665,1000.0
2006-01-20 10:45:00,19.81,19.81,19.8,19.81,2200.0,14.9439,14.9439,14.9363,14.9439,2200.0
2006-01-20 10:50:00,19.8,19.8,19.75,19.75,3600.0,14.9363,14.9363,14.8986,14.8986,3600.0
2006-01-20 10:55:00,19.75,19.76,19.71,19.75,5400.0,14.8986,14.9061,14.8684,14.8986,5400.0
2006-01-20 11:00:00,19.74,19.74,19.72,19.73,1600.0,14.8911,14.8911,14.876,14.8835,1600.0
2006-01-20 11:05:00,19.74,19.74,19.71,19.73,5200.0,14.8911,14.8911,14.8684,14.8835,5200.0
2006-01-20 11:10:00,19.75,19.76,19.75,19.76,400.0,14.8986,14.9061,14.8986,14.9061,400.0
2006-01-20 11:15:00,19.75,19.75,19.75,19.75,1200.0,14.8986,14.8986,14.8986,14.8986,1200.0
2006-01-20 11:20:00,19.75,19.75,19.72,19.75,2400.0,14.8986,14.8986,14.876,14.8986,2400.0
2006-01-20 11:25:00,19.74,19.75,19.74,19.75,1800.0,14.8911,14.8986,14.8911,14.8986,1800.0
2006-01-20 11:30:00,19.74,19.74,19.72,19.72,1400.0,14.8911,14.8911,14.876,14.876,1400.0
2006-01-20 11:35:00,19.71,19.71,19.71,19.71,1800.0,14.8684,14.8684,14.8684,14.8684,1800.0
2006-01-20 11:40:00,19.71,19.72,19.71,19.72,600.0,14.8684,14.876,14.8684,14.876,600.0
2006-01-20 11:45:00,19.71,19.71,19.7,19.7,1000.0,14.8684,14.8684,14.8609,14.8609,1000.0
2006-01-20 11:50:00,19.7,19.7,19.67,19.67,2400.0,14.8609,14.8609,14.8383,14.8383,2400.0
2006-01-20 11:55:00,19.66,19.66,19.64,19.65,4600.0,14.8307,14.8307,14.8156,14.8232,4600.0
2006-01-20 12:00:00,19.65,19.65,19.63,19.63,1000.0,14.8232,14.8232,14.8081,14.8081,1000.0
2006-01-20 12:05:00,19.63,19.63,19.6,19.61,9200.0,14.8081,14.8081,14.7855,14.793,9200.0
2006-01-20 12:10:00,19.59,19.6,19.55,19.56,10000.0,14.7779,14.7855,14.7477,14.7553,10000.0
2006-01-20 12:15:00,19.56,19.56,19.56,19.56,800.0,14.7553,14.7553,14.7553,14.7553,800.0
2006-01-20 12:20:00,19.55,19.56,19.55,19.56,4000.0,14.7477,14.7553,14.7477,14.7553,4000.0
2006-01-20 12:25:00,19.55,19.56,19.55,19.56,2200.0,14.7477,14.7553,14.7477,14.7553,2200.0
2006-01-20 12:30:00,19.56,19.56,19.55,19.55,1400.0,14.7553,14.7553,14.7477,14.7477,1400.0
2006-01-20 12:35:00,19.54,19.54,19.54,19.54,200.0,14.7402,14.7402,14.7402,14.7402,200.0
2006-01-20 12:40:00,19.54,19.54,19.5,19.53,2800.0,14.7402,14.7402,14.71,14.7326,2800.0
2006-01-20 12:45:00,19.52,19.52,19.5,19.52,2200.0,14.7251,14.7251,14.71,14.7251,2200.0
2006-01-20 12:50:00,19.52,19.52,19.52,19.52,2200.0,14.7251,14.7251,14.7251,14.7251,2200.0
2006-01-20 12:55:00,19.52,19.52,19.49,19.5,4600.0,14.7251,14.7251,14.7025,14.71,4600.0
2006-01-20 13:00:00,19.49,19.49,19.48,19.48,2800.0,14.7025,14.7025,14.6949,14.6949,2800.0
2006-01-20 13:05:00,19.48,19.48,19.46,19.47,1600.0,14.6949,14.6949,14.6798,14.6874,1600.0
2006-01-20 13:10:00,19.47,19.48,19.47,19.48,1400.0,14.6874,14.6949,14.6874,14.6949,1400.0
2006-01-20 13:15:00,19.48,19.48,19.48,19.48,800.0,14.6949,14.6949,14.6949,14.6949,800.0
2006-01-20 13:20:00,19.48,19.48,19.47,19.47,1000.0,14.6949,14.6949,14.6874,14.6874,1000.0
2006-01-20 13:25:00,19.48,19.48,19.48,19.48,2000.0,14.6949,14.6949,14.6949,14.6949,2000.0
2006-01-20 13:30:00,19.48,19.48,19.45,19.46,6600.0,14.6949,14.6949,14.6723,14.6798,6600.0
2006-01-20 13:35:00,19.46,19.47,19.46,19.47,800.0,14.6798,14.6874,14.6798,14.6874,800.0
2006-01-20 13:40:00,19.49,19.49,19.48,19.48,1800.0,14.7025,14.7025,14.6949,14.6949,1800.0
2006-01-20 13:45:00,19.48,19.48,19.48,19.48,400.0,14.6949,14.6949,14.6949,14.6949,400.0
2006-01-20 13:50:00,19.49,19.49,19.45,19.45,1400.0,14.7025,14.7025,14.6723,14.6723,1400.0
2006-01-20 13:55:00,19.46,19.46,19.45,19.45,1400.0,14.6798,14.6798,14.6723,14.6723,1400.0
2006-01-20 14:00:00,19.45,19.45,19.43,19.43,800.0,14.6723,14.6723,14.6572,14.6572,800.0
2006-01-20 14:05:00,19.45,19.46,19.45,19.46,800.0,14.6723,14.6798,14.6723,14.6798,800.0
2006-01-20 14:10:00,19.46,19.49,19.46,19.49,3000.0,14.6798,14.7025,14.6798,14.7025,3000.0
2006-01-20 14:15:00,19.5,19.54,19.5,19.52,6200.0,14.71,14.7402,14.71,14.7251,6200.0
2006-01-20 14:20:00,19.5,19.55,19.5,19.55,2400.0,14.71,14.7477,14.71,14.7477,2400.0
2006-01-20 14:25:00,19.59,19.65,19.59,19.65,3800.0,14.7779,14.8232,14.7779,14.8232,3800.0
2006-01-20 14:30:00,19.65,19.65,19.65,19.65,200.0,14.8232,14.8232,14.8232,14.8232,200.0
2006-01-20 14:35:00,19.65,19.65,19.64,19.65,2000.0,14.8232,14.8232,14.8156,14.8232,2000.0
2006-01-20 14:40:00,19.65,19.65,19.63,19.64,4600.0,14.8232,14.8232,14.8081,14.8156,4600.0
2006-01-20 14:45:00,19.64,19.64,19.64,19.64,1200.0,14.8156,14.8156,14.8156,14.8156,1200.0
2006-01-20 14:50:00,19.65,19.65,19.64,19.64,1400.0,14.8232,14.8232,14.8156,14.8156,1400.0
2006-01-20 14:55:00,19.64,19.64,19.59,19.61,3200.0,14.8156,14.8156,14.7779,14.793,3200.0
2006-01-20 15:00:00,19.59,19.59,19.54,19.58,4000.0,14.7779,14.7779,14.7402,14.7704,4000.0
2006-01-20 15:05:00,19.56,19.6,19.56,19.6,1000.0,14.7553,14.7855,14.7553,14.7855,1000.0
2006-01-20 15:10:00,19.6,19.6,19.49,19.53,43200.0,14.7855,14.7855,14.7025,14.7326,43200.0
2006-01-20 15:15:00,19.52,19.54,19.5,19.53,4000.0,14.7251,14.7402,14.71,14.7326,4000.0
2006-01-20 15:20:00,19.5,19.5,19.49,19.5,2600.0,14.71,14.71,14.7025,14.71,2600.0
2006-01-20 15:25:00,19.49,19.5,19.49,19.49,5000.0,14.7025,14.71,14.7025,14.7025,5000.0
2006-01-20 15:30:00,19.49,19.49,19.49,19.49,400.0,14.7025,14.7025,14.7025,14.7025,400.0
2006-01-20 15:35:00,19.49,19.5,19.49,19.5,2800.0,14.7025,14.71,14.7025,14.71,2800.0
2006-01-20 15:40:00,19.51,19.52,19.51,19.52,3000.0,14.7176,14.7251,14.7176,14.7251,3000.0
2006-01-20 15:45:00,19.52,19.52,19.49,19.49,1800.0,14.7251,14.7251,14.7025,14.7025,1800.0
2006-01-20 15:50:00,19.49,19.5,19.49,19.49,2400.0,14.7025,14.71,14.7025,14.7025,2400.0
2006-01-20 15:55:00,19.49,19.49,19.43,19.44,8600.0,14.7025,14.7025,14.6572,14.6648,8600.0
2006-01-23 09:30:00,19.43,19.43,19.43,19.43,600.0,14.6572,14.6572,14.6572,14.6572,600.0
2006-01-23 09:35:00,19.45,19.45,19.45,19.45,1000.0,14.6723,14.6723,14.6723,14.6723,1000.0
2006-01-23 09:40:00,19.45,19.45,19.45,19.45,2600.0,14.6723,14.6723,14.6723,14.6723,2600.0
2006-01-23 09:45:00,19.46,19.46,19.45,19.46,1600.0,14.6798,14.6798,14.6723,14.6798,1600.0
2006-01-23 09:50:00,19.46,19.47,19.46,19.47,1400.0,14.6798,14.6874,14.6798,14.6874,1400.0
2006-01-23 09:55:00,19.46,19.47,19.46,19.47,2000.0,14.6798,14.6874,14.6798,14.6874,2000.0
2006-01-23 10:00:00,19.47,19.48,19.47,19.48,11200.0,14.6874,14.6949,14.6874,14.6949,11200.0
2006-01-23 10:05:00,19.48,19.49,19.48,19.49,2600.0,14.6949,14.7025,14.6949,14.7025,2600.0
2006-01-23 10:10:00,19.55,19.63,19.55,19.63,6600.0,14.7477,14.8081,14.7477,14.8081,6600.0
2006-01-23 10:15:00,19.63,19.65,19.63,19.64,5800.0,14.8081,14.8232,14.8081,14.8156,5800.0
2006-01-23 10:20:00,19.64,19.68,19.64,19.68,6400.0,14.8156,14.8458,14.8156,14.8458,6400.0
2006-01-23 10:25:00,19.68,19.68,19.63,19.63,10600.0,14.8458,14.8458,14.8081,14.8081,10600.0
2006-01-23 10:30:00,19.63,19.64,19.63,19.63,5000.0,14.8081,14.8156,14.8081,14.8081,5000.0
2006-01-23 10:35:00,19.64,19.64,19.64,19.64,1000.0,14.8156,14.8156,14.8156,14.8156,1000.0
2006-01-23 10:40:00,19.64,19.64,19.63,19.63,6200.0,14.8156,14.8156,14.8081,14.8081,6200.0
2006-01-23 10:45:00,19.61,19.62,19.61,19.62,5200.0,14.793,14.8005,14.793,14.8005,5200.0
2006-01-23 10:50:00,19.61,19.61,19.59,19.61,8200.0,14.793,14.793,14.7779,14.793,8200.0
2006-01-23 10:55:00,19.61,19.63,19.61,19.61,4200.0,14.793,14.8081,14.793,14.793,4200.0
2006-01-23 11:00:00,19.62,19.64,19.62,19.63,5200.0,14.8005,14.8156,14.8005,14.8081,5200.0
2006-01-23 11:05:00,19.64,19.64,19.61,19.63,3400.0,14.8156,14.8156,14.793,14.8081,3400.0
2006-01-23 11:10:00,19.63,19.66,19.63,19.66,4600.0,14.8081,14.8307,14.8081,14.8307,4600.0
2006-01-23 11:15:00,19.66,19.66,19.65,19.66,3000.0,14.8307,14.8307,14.8232,14.8307,3000.0
2006-01-23 11:20:00,19.66,19.7,19.66,19.7,8000.0,14.8307,14.8609,14.8307,14.8609,8000.0
2006-01-23 11:25:00,19.7,19.71,19.69,19.71,2600.0,14.8609,14.8684,14.8533,14.8684,2600.0
2006-01-23 11:30:00,19.71,19.77,19.71,19.77,7200.0,14.8684,14.9137,14.8684,14.9137,7200.0
2006-01-23 11:35:00,19.77,19.78,19.77,19.78,2200.0,14.9137,14.9212,14.9137,14.9212,2200.0
2006-01-23 11:40:00,19.78,19.8,19.78,19.8,3800.0,14.9212,14.9363,14.9212,14.9363,3800.0
2006-01-23 11:45:00,19.79,19.83,19.79,19.83,1200.0,14.9288,14.959,14.9288,14.959,1200.0
2006-01-23 11:50:00,19.84,19.9,19.84,19.9,2200.0,14.9665,15.0118,14.9665,15.0118,2200.0
2006-01-23 11:55:00,19.9,19.9,19.9,19.9,2200.0,15.0118,15.0118,15.0118,15.0118,2200.0
2006-01-23 12:00:00,19.9,19.9,19.88,19.88,1800.0,15.0118,15.0118,14.9967,14.9967,1800.0
2006-01-23 12:05:00,19.88,19.88,19.88,19.88,0.0,14.9967,14.9967,14.9967,14.9967,0.0
2006-01-23 12:10:00,19.87,19.87,19.86,19.86,1800.0,14.9891,14.9891,14.9816,14.9816,1800.0
2006-01-23 12:15:00,19.86,19.86,19.85,19.85,2400.0,14.9816,14.9816,14.974,14.974,2400.0
2006-01-23 12:20:00,19.85,19.86,19.84,19.84,3400.0,14.974,14.9816,14.9665,14.9665,3400.0
2006-01-23 12:25:00,19.84,19.84,19.84,19.84,400.0,14.9665,14.9665,14.9665,14.9665,400.0
2006-01-23 12:30:00,19.85,19.85,19.85,19.85,1200.0,14.974,14.974,14.974,14.974,1200.0
2006-01-23 12:35:00,19.85,19.85,19.84,19.84,2800.0,14.974,14.974,14.9665,14.9665,2800.0
2006-01-23 12:40:00,19.84,19.84,19.84,19.84,800.0,14.9665,14.9665,14.9665,14.9665,800.0
2006-01-23 12:45:00,19.82,19.82,19.8,19.8,3600.0,14.9514,14.9514,14.9363,14.9363,3600.0
2006-01-23 12:50:00,19.8,19.8,19.8,19.8,600.0,14.9363,14.9363,14.9363,14.9363,600.0
2006-01-23 12:55:00,19.8,19.8,19.8,19.8,400.0,14.9363,14.9363,14.9363,14.9363,400.0
2006-01-23 13:00:00,19.8,19.8,19.8,19.8,1000.0,14.9363,14.9363,14.9363,14.9363,1000.0
2006-01-23 13:05:00,19.8,19.8,19.8,19.8,5200.0,14.9363,14.9363,14.9363,14.9363,5200.0
2006-01-23 13:10:00,19.8,19.8,19.75,19.75,8000.0,14.9363,14.9363,14.8986,14.8986,8000.0
2006-01-23 13:15:00,19.75,19.78,19.75,19.75,600.0,14.8986,14.9212,14.8986,14.8986,600.0
2006-01-23 13:20:00,19.77,19.78,19.77,19.78,2000.0,14.9137,14.9212,14.9137,14.9212,2000.0
2006-01-23 13:25:00,19.78,19.78,19.78,19.78,2200.0,14.9212,14.9212,14.9212,14.9212,2200.0
2006-01-23 13:30:00,19.78,19.78,19.78,19.78,400.0,14.9212,14.9212,14.9212,14.9212,400.0
2006-01-23 13:35:00,19.78,19.78,19.76,19.76,1400.0,14.9212,14.9212,14.9061,14.9061,1400.0
2006-01-23 13:40:00,19.76,19.76,19.7,19.7,3400.0,14.9061,14.9061,14.8609,14.8609,3400.0
2006-01-23 13:45:00,19.7,19.7,19.7,19.7,1800.0,14.8609,14.8609,14.8609,14.8609,1800.0
2006-01-23 13:50:00,19.68,19.68,19.68,19.68,2400.0,14.8458,14.8458,14.8458,14.8458,2400.0
2006-01-23 13:55:00,19.7,19.7,19.7,19.7,400.0,14.8609,14.8609,14.8609,14.8609,400.0
2006-01-23 14:00:00,19.7,19.73,19.7,19.73,1000.0,14.8609,14.8835,14.8609,14.8835,1000.0
2006-01-23 14:05:00,19.73,19.75,19.73,19.75,1200.0,14.8835,14.8986,14.8835,14.8986,1200.0
2006-01-23 14:10:00,19.74,19.74,19.74,19.74,1600.0,14.8911,14.8911,14.8911,14.8911,1600.0
2006-01-23 14:15:00,19.73,19.74,19.73,19.74,2200.0,14.8835,14.8911,14.8835,14.8911,2200.0
2006-01-23 14:20:00,19.75,19.78,19.75,19.78,1000.0,14.8986,14.9212,14.8986,14.9212,1000.0
2006-01-23 14:25:00,19.78,19.79,19.78,19.79,2000.0,14.9212,14.9288,14.9212,14.9288,2000.0
2006-01-23 14:30:00,19.79,19.81,19.78,19.78,3600.0,14.9288,14.9439,14.9212,14.9212,3600.0
2006-01-23 14:35:00,19.78,19.79,19.77,19.79,2800.0,14.9212,14.9288,14.9137,14.9288,2800.0
2006-01-23 14:40:00,19.79,19.79,19.79,19.79,1000.0,14.9288,14.9288,14.9288,14.9288,1000.0
2006-01-23 14:45:00,19.79,19.79,19.79,19.79,1400.0,14.9288,14.9288,14.9288,14.9288,1400.0
2006-01-23 14:50:00,19.79,19.79,19.79,19.79,1200.0,14.9288,14.9288,14.9288,14.9288,1200.0
2006-01-23 14:55:00,19.79,19.79,19.78,19.78,2600.0,14.9288,14.9288,14.9212,14.9212,2600.0
2006-01-23 15:00:00,19.78,19.79,19.77,19.78,4600.0,14.9212,14.9288,14.9137,14.9212,4600.0
2006-01-23 15:05:00,19.77,19.77,19.75,19.75,4000.0,14.9137,14.9137,14.8986,14.8986,4000.0
2006-01-23 15:10:00,19.76,19.77,19.76,19.77,2400.0,14.9061,14.9137,14.9061,14.9137,2400.0
2006-01-23 15:15:00,19.77,19.78,19.77,19.78,4600.0,14.9137,14.9212,14.9137,14.9212,4600.0
2006-01-23 15:20:00,19.78,19.8,19.78,19.8,7400.0,14.9212,14.9363,14.9212,14.9363,7400.0
2006-01-23 15:25:00,19.79,19.8,19.75,19.75,3200.0,14.9288,14.9363,14.8986,14.8986,3200.0
2006-01-23 15:30:00,19.76,19.76,19.75,19.75,1600.0,14.9061,14.9061,14.8986,14.8986,1600.0
2006-01-23 15:35:00,19.76,19.76,19.75,19.75,1800.0,14.9061,14.9061,14.8986,14.8986,1800.0
2006-01-23 15:40:00,19.75,19.75,19.75,19.75,2800.0,14.8986,14.8986,14.8986,14.8986,2800.0
2006-01-23 15:45:00,19.75,19.75,19.75,19.75,4400.0,14.8986,14.8986,14.8986,14.8986,4400.0
2006-01-23 15:50:00,19.75,19.75,19.75,19.75,6200.0,14.8986,14.8986,14.8986,14.8986,6200.0
2006-01-23 15:55:00,19.75,19.75,19.75,19.75,4600.0,14.8986,14.8986,14.8986,14.8986,4600.0
2006-01-24 09:30:00,19.78,19.78,19.78,19.78,1600.0,14.9212,14.9212,14.9212,14.9212,1600.0
2006-01-24 09:35:00,19.8,19.8,19.8,19.8,600.0,14.9363,14.9363,14.9363,14.9363,600.0
2006-01-24 09:40:00,19.8,19.84,19.8,19.84,2600.0,14.9363,14.9665,14.9363,14.9665,2600.0
2006-01-24 09:45:00,19.84,19.93,19.84,19.93,1400.0,14.9665,15.0344,14.9665,15.0344,1400.0
2006-01-24 09:50:00,19.93,20.0,19.93,20.0,4000.0,15.0344,15.0872,15.0344,15.0872,4000.0
2006-01-24 09:55:00,19.96,19.98,19.95,19.96,1400.0,15.057,15.0721,15.0495,15.057,1400.0
2006-01-24 10:00:00,19.96,19.97,19.96,19.97,4200.0,15.057,15.0646,15.057,15.0646,4200.0
2006-01-24 10:05:00,19.98,19.98,19.97,19.97,6600.0,15.0721,15.0721,15.0646,15.0646,6600.0
2006-01-24 10:10:00,19.98,19.98,19.97,19.97,4200.0,15.0721,15.0721,15.0646,15.0646,4200.0
2006-01-24 10:15:00,19.97,19.98,19.97,19.97,1000.0,15.0646,15.0721,15.0646,15.0646,1000.0
2006-01-24 10:20:00,19.97,19.98,19.97,19.97,4400.0,15.0646,15.0721,15.0646,15.0646,4400.0
2006-01-24 10:25:00,19.96,19.96,19.96,19.96,1800.0,15.057,15.057,15.057,15.057,1800.0
2006-01-24 10:30:00,19.96,19.97,19.95,19.97,4000.0,15.057,15.0646,15.0495,15.0646,4000.0
2006-01-24 10:35:00,19.98,19.98,19.97,19.98,6400.0,15.0721,15.0721,15.0646,15.0721,6400.0
2006-01-24 10:40:00,19.98,19.99,19.97,19.99,4200.0,15.0721,15.0797,15.0646,15.0797,4200.0
2006-01-24 10:45:00,19.99,19.99,19.96,19.96,14600.0,15.0797,15.0797,15.057,15.057,14600.0
2006-01-24 10:50:00,19.96,19.96,19.93,19.94,10000.0,15.057,15.057,15.0344,15.0419,10000.0
2006-01-24 10:55:00,19.94,19.94,19.92,19.94,3600.0,15.0419,15.0419,15.0268,15.0419,3600.0
2006-01-24 11:00:00,19.95,19.96,19.95,19.95,4000.0,15.0495,15.057,15.0495,15.0495,4000.0
2006-01-24 11:05:00,19.95,19.96,19.93,19.93,4400.0,15.0495,15.057,15.0344,15.0344,4400.0
2006-01-24 11:10:00,19.93,19.94,19.93,19.94,3800.0,15.0344,15.0419,15.0344,15.0419,3800.0
2006-01-24 11:15:00,19.96,19.97,19.96,19.97,2800.0,15.057,15.0646,15.057,15.0646,2800.0
2006-01-24 11:20:00,19.98,19.99,19.97,19.99,7200.0,15.0721,15.0797,15.0646,15.0797,7200.0
2006-01-24 11:25:00,19.98,19.99,19.98,19.99,1800.0,15.0721,15.0797,15.0721,15.0797,1800.0
2006-01-24 11:30:00,19.98,19.99,19.98,19.98,6800.0,15.0721,15.0797,15.0721,15.0721,6800.0
2006-01-24 11:35:00,19.98,19.98,19.98,19.98,800.0,15.0721,15.0721,15.0721,15.0721,800.0
2006-01-24 11:40:00,19.98,19.98,19.98,19.98,1000.0,15.0721,15.0721,15.0721,15.0721,1000.0
2006-01-24 11:45:00,19.98,19.98,19.98,19.98,1000.0,15.0721,15.0721,15.0721,15.0721,1000.0
2006-01-24 11:50:00,19.98,19.98,19.98,19.98,2600.0,15.0721,15.0721,15.0721,15.0721,2600.0
2006-01-24 11:55:00,19.98,19.98,19.97,19.98,3000.0,15.0721,15.0721,15.0646,15.0721,3000.0
2006-01-24 12:00:00,19.98,19.98,19.98,19.98,1200.0,15.0721,15.0721,15.0721,15.0721,1200.0
2006-01-24 12:05:00,19.98,19.98,19.97,19.98,2000.0,15.0721,15.0721,15.0646,15.0721,2000.0
2006-01-24 12:10:00,19.98,19.98,19.97,19.98,5400.0,15.0721,15.0721,15.0646,15.0721,5400.0
2006-01-24 12:15:00,19.98,19.98,19.96,19.97,1400.0,15.0721,15.0721,15.057,15.0646,1400.0
2006-01-24 12:20:00,19.97,19.97,19.97,19.97,600.0,15.0646,15.0646,15.0646,15.0646,600.0
2006-01-24 12:25:00,19.97,19.97,19.97,19.97,600.0,15.0646,15.0646,15.0646,15.0646,600.0
2006-01-24 12:30:00,19.97,19.97,19.97,19.97,800.0,15.0646,15.0646,15.0646,15.0646,800.0
2006-01-24 12:35:00,19.97,19.97,19.97,19.97,200.0,15.0646,15.0646,15.0646,15.0646,200.0
2006-01-24 12:40:00,19.97,19.97,19.97,19.97,1200.0,15.0646,15.0646,15.0646,15.0646,1200.0
2006-01-24 12:45:00,19.97,19.97,19.97,19.97,200.0,15.0646,15.0646,15.0646,15.0646,200.0
2006-01-24 12:50:00,19.97,19.98,19.97,19.97,2800.0,15.0646,15.0721,15.0646,15.0646,2800.0
2006-01-24 12:55:00,19.97,19.98,19.97,19.98,1400.0,15.0646,15.0721,15.0646,15.0721,1400.0
2006-01-24 13:00:00,19.98,19.98,19.98,19.98,200.0,15.0721,15.0721,15.0721,15.0721,200.0
2006-01-24 13:05:00,19.98,19.98,19.97,19.97,1400.0,15.0721,15.0721,15.0646,15.0646,1400.0
2006-01-24 13:10:00,19.97,19.98,19.97,19.98,2800.0,15.0646,15.0721,15.0646,15.0721,2800.0
2006-01-24 13:15:00,19.98,19.98,19.98,19.98,2000.0,15.0721,15.0721,15.0721,15.0721,2000.0
2006-01-24 13:20:00,19.98,19.98,19.98,19.98,200.0,15.0721,15.0721,15.0721,15.0721,200.0
2006-01-24 13:25:00,19.98,19.98,19.98,19.98,1400.0,15.0721,15.0721,15.0721,15.0721,1400.0
2006-01-24 13:30:00,19.97,19.97,19.97,19.97,1000.0,15.0646,15.0646,15.0646,15.0646,1000.0
2006-01-24 13:35:00,19.97,19.97,19.97,19.97,600.0,15.0646,15.0646,15.0646,15.0646,600.0
2006-01-24 13:40:00,19.97,19.97,19.97,19.97,1800.0,15.0646,15.0646,15.0646,15.0646,1800.0
2006-01-24 13:45:00,19.97,19.97,19.97,19.97,600.0,15.0646,15.0646,15.0646,15.0646,600.0
2006-01-24 13:50:00,19.97,19.97,19.96,19.96,5200.0,15.0646,15.0646,15.057,15.057,5200.0
2006-01-24 13:55:00,19.96,19.97,19.96,19.97,4600.0,15.057,15.0646,15.057,15.0646,4600.0
2006-01-24 14:00:00,19.97,19.98,19.97,19.97,18400.0,15.0646,15.0721,15.0646,15.0646,18400.0
2006-01-24 14:05:00,19.96,19.96,19.95,19.95,1800.0,15.057,15.057,15.0495,15.0495,1800.0
2006-01-24 14:10:00,19.95,19.95,19.93,19.93,3400.0,15.0495,15.0495,15.0344,15.0344,3400.0
2006-01-24 14:15:00,19.93,19.93,19.93,19.93,1400.0,15.0344,15.0344,15.0344,15.0344,1400.0
2006-01-24 14:20:00,19.93,19.93,19.92,19.92,1200.0,15.0344,15.0344,15.0268,15.0268,1200.0
2006-01-24 14:25:00,19.92,19.97,19.92,19.97,4000.0,15.0268,15.0646,15.0268,15.0646,4000.0
2006-01-24 14:30:00,19.97,19.98,19.97,19.97,12000.0,15.0646,15.0721,15.0646,15.0646,12000.0
2006-01-24 14:35:00,19.98,19.98,19.95,19.96,20000.0,15.0721,15.0721,15.0495,15.057,20000.0
2006-01-24 14:40:00,19.97,19.98,19.97,19.98,9200.0,15.0646,15.0721,15.0646,15.0721,9200.0
2006-01-24 14:45:00,19.98,19.99,19.97,19.98,4400.0,15.0721,15.0797,15.0646,15.0721,4400.0
2006-01-24 14:50:00,19.98,20.02,19.98,20.0,45800.0,15.0721,15.1023,15.0721,15.0872,45800.0
2006-01-24 14:55:00,20.0,20.07,20.0,20.06,17000.0,15.0872,15.14,15.0872,15.1325,17000.0
2006-01-24 15:00:00,20.07,20.15,20.07,20.15,16600.0,15.14,15.2003,15.14,15.2003,16600.0
2006-01-24 15:05:00,20.15,20.2,20.15,20.15,24600.0,15.2003,15.2381,15.2003,15.2003,24600.0
2006-01-24 15:10:00,20.16,20.18,20.14,20.14,12400.0,15.2079,15.223,15.1928,15.1928,12400.0
2006-01-24 15:15:00,20.14,20.15,20.12,20.14,8200.0,15.1928,15.2003,15.1777,15.1928,8200.0
2006-01-24 15:20:00,20.15,20.17,20.14,20.17,8200.0,15.2003,15.2154,15.1928,15.2154,8200.0
2006-01-24 15:25:00,20.17,20.17,20.16,20.17,2000.0,15.2154,15.2154,15.2079,15.2154,2000.0
2006-01-24 15:30:00,20.17,20.18,20.16,20.16,5000.0,15.2154,15.223,15.2079,15.2079,5000.0
2006-01-24 15:35:00,20.15,20.17,20.14,20.16,7600.0,15.2003,15.2154,15.1928,15.2079,7600.0
2006-01-24 15:40:00,20.17,20.17,20.15,20.16,4000.0,15.2154,15.2154,15.2003,15.2079,4000.0
2006-01-24 15:45:00,20.16,20.18,20.16,20.18,5600.0,15.2079,15.223,15.2079,15.223,5600.0
2006-01-24 15:50:00,20.18,20.19,20.18,20.19,3800.0,15.223,15.2305,15.223,15.2305,3800.0
2006-01-24 15:55:00,20.19,20.2,20.13,20.13,13400.0,15.2305,15.2381,15.1853,15.1853,13400.0
2006-01-25 09:40:00,20.13,20.13,20.1,20.11,8200.0,15.1853,15.1853,15.1626,15.1702,8200.0
2006-01-25 09:45:00,20.11,20.18,20.11,20.18,2400.0,15.1702,15.223,15.1702,15.223,2400.0
2006-01-25 09:50:00,20.18,20.2,20.18,20.2,1000.0,15.223,15.2381,15.223,15.2381,1000.0
2006-01-25 09:55:00,20.23,20.23,20.23,20.23,800.0,15.2607,15.2607,15.2607,15.2607,800.0
2006-01-25 10:00:00,20.28,20.33,20.28,20.28,7800.0,15.2984,15.3361,15.2984,15.2984,7800.0
2006-01-25 10:05:00,20.22,20.22,20.18,20.18,3800.0,15.2532,15.2532,15.223,15.223,3800.0
2006-01-25 10:10:00,20.2,20.2,20.17,20.17,1400.0,15.2381,15.2381,15.2154,15.2154,1400.0
2006-01-25 10:15:00,20.18,20.23,20.18,20.21,1600.0,15.223,15.2607,15.223,15.2456,1600.0
2006-01-25 10:20:00,20.24,20.25,20.24,20.24,3600.0,15.2682,15.2758,15.2682,15.2682,3600.0
2006-01-25 10:25:00,20.22,20.24,20.16,20.17,4800.0,15.2532,15.2682,15.2079,15.2154,4800.0
2006-01-25 10:30:00,20.17,20.17,20.17,20.17,400.0,15.2154,15.2154,15.2154,15.2154,400.0
2006-01-25 10:35:00,20.18,20.2,20.18,20.2,400.0,15.223,15.2381,15.223,15.2381,400.0
2006-01-25 10:40:00,20.2,20.2,20.2,20.2,600.0,15.2381,15.2381,15.2381,15.2381,600.0
2006-01-25 10:45:00,20.2,20.28,20.2,20.28,2200.0,15.2381,15.2984,15.2381,15.2984,2200.0
2006-01-25 10:50:00,20.28,20.28,20.28,20.28,0.0,15.2984,15.2984,15.2984,15.2984,0.0
2006-01-25 10:55:00,20.27,20.3,20.27,20.3,400.0,15.2909,15.3135,15.2909,15.3135,400.0
2006-01-25 11:00:00,20.29,20.3,20.29,20.3,800.0,15.306,15.3135,15.306,15.3135,800.0
2006-01-25 11:05:00,20.29,20.29,20.25,20.25,4200.0,15.306,15.306,15.2758,15.2758,4200.0
2006-01-25 11:10:00,20.23,20.23,20.22,20.22,1000.0,15.2607,15.2607,15.2532,15.2532,1000.0
2006-01-25 11:15:00,20.24,20.26,20.24,20.25,2000.0,15.2682,15.2833,15.2682,15.2758,2000.0
2006-01-25 11:20:00,20.25,20.25,20.25,20.25,200.0,15.2758,15.2758,15.2758,15.2758,200.0
2006-01-25 11:25:00,20.25,20.25,20.25,20.25,0.0,15.2758,15.2758,15.2758,15.2758,0.0
2006-01-25 11:30:00,20.25,20.25,20.2,20.2,2800.0,15.2758,15.2758,15.2381,15.2381,2800.0
2006-01-25 11:35:00,20.16,20.18,20.15,20.18,1600.0,15.2079,15.223,15.2003,15.223,1600.0
2006-01-25 11:40:00,20.16,20.16,20.15,20.15,1600.0,15.2079,15.2079,15.2003,15.2003,1600.0
2006-01-25 11:45:00,20.15,20.15,20.08,20.08,5000.0,15.2003,15.2003,15.1475,15.1475,5000.0
2006-01-25 11:50:00,20.06,20.06,20.06,20.06,2400.0,15.1325,15.1325,15.1325,15.1325,2400.0
2006-01-25 11:55:00,20.06,20.06,20.03,20.04,2400.0,15.1325,15.1325,15.1098,15.1174,2400.0
2006-01-25 12:00:00,20.04,20.04,19.95,19.99,9000.0,15.1174,15.1174,15.0495,15.0797,9000.0
2006-01-25 12:05:00,19.99,20.02,19.98,19.98,4000.0,15.0797,15.1023,15.0721,15.0721,4000.0
2006-01-25 12:10:00,19.99,19.99,19.97,19.98,2600.0,15.0797,15.0797,15.0646,15.0721,2600.0
2006-01-25 12:15:00,19.97,19.99,19.97,19.98,2400.0,15.0646,15.0797,15.0646,15.0721,2400.0
2006-01-25 12:20:00,19.97,20.0,19.97,20.0,2800.0,15.0646,15.0872,15.0646,15.0872,2800.0
2006-01-25 12:25:00,19.99,19.99,19.96,19.97,1800.0,15.0797,15.0797,15.057,15.0646,1800.0
2006-01-25 12:30:00,19.97,20.02,19.96,20.02,3200.0,15.0646,15.1023,15.057,15.1023,3200.0
2006-01-25 12:35:00,20.02,20.02,20.0,20.0,600.0,15.1023,15.1023,15.0872,15.0872,600.0
2006-01-25 12:40:00,19.97,19.98,19.97,19.98,1000.0,15.0646,15.0721,15.0646,15.0721,1000.0
2006-01-25 12:45:00,19.97,20.0,19.97,19.99,1800.0,15.0646,15.0872,15.0646,15.0797,1800.0
2006-01-25 12:50:00,20.02,20.05,20.0,20.0,4000.0,15.1023,15.1249,15.0872,15.0872,4000.0
2006-01-25 12:55:00,20.0,20.01,20.0,20.0,1000.0,15.0872,15.0947,15.0872,15.0872,1000.0
2006-01-25 13:00:00,20.0,20.0,19.98,19.98,600.0,15.0872,15.0872,15.0721,15.0721,600.0
2006-01-25 13:05:00,19.96,20.03,19.96,20.03,600.0,15.057,15.1098,15.057,15.1098,600.0
2006-01-25 13:10:00,20.02,20.02,20.01,20.01,600.0,15.1023,15.1023,15.0947,15.0947,600.0
2006-01-25 13:15:00,20.0,20.0,20.0,20.0,1000.0,15.0872,15.0872,15.0872,15.0872,1000.0
2006-01-25 13:20:00,19.99,20.03,19.99,20.03,1200.0,15.0797,15.1098,15.0797,15.1098,1200.0
2006-01-25 13:25:00,20.0,20.0,20.0,20.0,1600.0,15.0872,15.0872,15.0872,15.0872,1600.0
2006-01-25 13:30:00,20.02,20.02,20.0,20.0,800.0,15.1023,15.1023,15.0872,15.0872,800.0
2006-01-25 13:35:00,20.0,20.0,20.0,20.0,200.0,15.0872,15.0872,15.0872,15.0872,200.0
2006-01-25 13:40:00,19.95,19.95,19.93,19.93,2000.0,15.0495,15.0495,15.0344,15.0344,2000.0
2006-01-25 13:45:00,19.92,19.93,19.92,19.92,3200.0,15.0268,15.0344,15.0268,15.0268,3200.0
2006-01-25 13:50:00,19.93,19.93,19.88,19.89,2000.0,15.0344,15.0344,14.9967,15.0042,2000.0
2006-01-25 13:55:00,19.9,19.9,19.9,19.9,2200.0,15.0118,15.0118,15.0118,15.0118,2200.0
2006-01-25 14:00:00,19.9,19.9,19.89,19.89,2000.0,15.0118,15.0118,15.0042,15.0042,2000.0
2006-01-25 14:05:00,19.89,19.91,19.89,19.89,800.0,15.0042,15.0193,15.0042,15.0042,800.0
2006-01-25 14:10:00,19.9,19.91,19.9,19.91,1400.0,15.0118,15.0193,15.0118,15.0193,1400.0
2006-01-25 14:15:00,19.9,19.9,19.89,19.89,1600.0,15.0118,15.0118,15.0042,15.0042,1600.0
2006-01-25 14:20:00,19.89,19.9,19.85,19.89,9600.0,15.0042,15.0118,14.974,15.0042,9600.0
2006-01-25 14:25:00,19.89,19.89,19.82,19.82,3400.0,15.0042,15.0042,14.9514,14.9514,3400.0
2006-01-25 14:30:00,19.83,19.84,19.81,19.81,5200.0,14.959,14.9665,14.9439,14.9439,5200.0
2006-01-25 14:35:00,19.82,19.82,19.8,19.82,2200.0,14.9514,14.9514,14.9363,14.9514,2200.0
2006-01-25 14:40:00,19.83,19.85,19.8,19.81,9800.0,14.959,14.974,14.9363,14.9439,9800.0
2006-01-25 14:45:00,19.81,19.81,19.81,19.81,2800.0,14.9439,14.9439,14.9439,14.9439,2800.0
2006-01-25 14:50:00,19.8,19.82,19.8,19.82,4000.0,14.9363,14.9514,14.9363,14.9514,4000.0
2006-01-25 14:55:00,19.82,19.82,19.8,19.8,6000.0,14.9514,14.9514,14.9363,14.9363,6000.0
2006-01-25 15:00:00,19.8,19.8,19.78,19.78,2800.0,14.9363,14.9363,14.9212,14.9212,2800.0
2006-01-25 15:05:00,19.78,19.79,19.68,19.75,17200.0,14.9212,14.9288,14.8458,14.8986,17200.0
2006-01-25 15:10:00,19.76,19.77,19.76,19.77,6400.0,14.9061,14.9137,14.9061,14.9137,6400.0
2006-01-25 15:15:00,19.77,19.8,19.77,19.77,14200.0,14.9137,14.9363,14.9137,14.9137,14200.0
2006-01-25 15:20:00,19.78,19.8,19.78,19.8,8400.0,14.9212,14.9363,14.9212,14.9363,8400.0
2006-01-25 15:25:00,19.8,19.84,19.8,19.83,13400.0,14.9363,14.9665,14.9363,14.959,13400.0
2006-01-25 15:30:00,19.83,19.84,19.83,19.84,12000.0,14.959,14.9665,14.959,14.9665,12000.0
2006-01-25 15:35:00,19.84,19.85,19.83,19.83,9000.0,14.9665,14.974,14.959,14.959,9000.0
2006-01-25 15:40:00,19.82,19.84,19.82,19.84,9000.0,14.9514,14.9665,14.9514,14.9665,9000.0
2006-01-25 15:45:00,19.84,19.86,19.83,19.84,3800.0,14.9665,14.9816,14.959,14.9665,3800.0
2006-01-25 15:50:00,19.84,19.84,19.8,19.8,8000.0,14.9665,14.9665,14.9363,14.9363,8000.0
2006-01-25 15:55:00,19.73,19.78,19.73,19.77,43600.0,14.8835,14.9212,14.8835,14.9137,43600.0
2006-01-26 09:30:00,20.28,20.28,20.28,20.28,0.0,15.2984,15.2984,15.2984,15.2984,0.0
2006-01-26 09:35:00,20.5,20.5,20.4,20.45,129000.0,15.4644,15.4644,15.3889,15.4267,129000.0
2006-01-26 09:40:00,20.45,20.45,20.29,20.3,151800.0,15.4267,15.4267,15.306,15.3135,151800.0
2006-01-26 09:45:00,20.35,20.46,20.3,20.42,65000.0,15.3512,15.4342,15.3135,15.404,65000.0
2006-01-26 09:50:00,20.42,20.57,20.39,20.57,97000.0,15.404,15.5172,15.3814,15.5172,97000.0
2006-01-26 09:55:00,20.45,20.6,20.45,20.56,107200.0,15.4267,15.5398,15.4267,15.5096,107200.0
2006-01-26 10:00:00,20.57,20.6,20.57,20.57,40400.0,15.5172,15.5398,15.5172,15.5172,40400.0
2006-01-26 10:05:00,20.59,20.84,20.59,20.83,46000.0,15.5323,15.7209,15.5323,15.7133,46000.0
2006-01-26 10:10:00,20.83,21.0,20.82,20.95,105400.0,15.7133,15.8416,15.7058,15.8038,105400.0
2006-01-26 10:15:00,20.95,20.98,20.9,20.98,33000.0,15.8038,15.8265,15.7661,15.8265,33000.0
2006-01-26 10:20:00,20.99,21.1,20.97,20.99,113800.0,15.834,15.917,15.8189,15.834,113800.0
2006-01-26 10:25:00,20.95,21.15,20.95,21.05,36400.0,15.8038,15.9547,15.8038,15.8793,36400.0
2006-01-26 10:30:00,21.03,21.18,21.03,21.18,30400.0,15.8642,15.9773,15.8642,15.9773,30400.0
2006-01-26 10:35:00,21.16,21.17,21.04,21.08,60200.0,15.9623,15.9698,15.8717,15.9019,60200.0
2006-01-26 10:40:00,21.08,21.12,21.05,21.12,38400.0,15.9019,15.9321,15.8793,15.9321,38400.0
2006-01-26 10:45:00,21.1,21.35,21.1,21.35,40400.0,15.917,16.1056,15.917,16.1056,40400.0
2006-01-26 10:50:00,21.35,21.42,21.3,21.31,24400.0,16.1056,16.1584,16.0679,16.0754,24400.0
2006-01-26 10:55:00,21.32,21.36,21.3,21.35,29200.0,16.083,16.1131,16.0679,16.1056,29200.0
2006-01-26 11:00:00,21.35,21.36,21.3,21.32,32600.0,16.1056,16.1131,16.0679,16.083,32600.0
2006-01-26 11:05:00,21.33,21.33,21.32,21.33,14200.0,16.0905,16.0905,16.083,16.0905,14200.0
2006-01-26 11:10:00,21.34,21.4,21.34,21.38,69800.0,16.098,16.1433,16.098,16.1282,69800.0
2006-01-26 11:15:00,21.38,21.43,21.38,21.43,59600.0,16.1282,16.1659,16.1282,16.1659,59600.0
2006-01-26 11:20:00,21.43,21.43,21.37,21.4,22200.0,16.1659,16.1659,16.1207,16.1433,22200.0
2006-01-26 11:25:00,21.4,21.4,21.2,21.2,25000.0,16.1433,16.1433,15.9924,15.9924,25000.0
2006-01-26 11:30:00,21.18,21.2,21.18,21.18,36000.0,15.9773,15.9924,15.9773,15.9773,36000.0
2006-01-26 11:35:00,21.15,21.18,21.03,21.03,18000.0,15.9547,15.9773,15.8642,15.8642,18000.0
2006-01-26 11:40:00,21.03,21.23,21.03,21.23,26000.0,15.8642,16.0151,15.8642,16.0151,26000.0
2006-01-26 11:45:00,21.23,21.34,21.22,21.34,18200.0,16.0151,16.098,16.0075,16.098,18200.0
2006-01-26 11:50:00,21.34,21.35,21.32,21.32,17000.0,16.098,16.1056,16.083,16.083,17000.0
2006-01-26 11:55:00,21.32,21.35,21.32,21.33,15400.0,16.083,16.1056,16.083,16.0905,15400.0
2006-01-26 12:00:00,21.33,21.38,21.33,21.38,7400.0,16.0905,16.1282,16.0905,16.1282,7400.0
2006-01-26 12:05:00,21.38,21.38,21.33,21.34,20400.0,16.1282,16.1282,16.0905,16.098,20400.0
2006-01-26 12:10:00,21.32,21.35,21.25,21.25,6600.0,16.083,16.1056,16.0301,16.0301,6600.0
2006-01-26 12:15:00,21.25,21.25,21.22,21.24,12200.0,16.0301,16.0301,16.0075,16.0226,12200.0
2006-01-26 12:20:00,21.24,21.25,21.22,21.22,11600.0,16.0226,16.0301,16.0075,16.0075,11600.0
2006-01-26 12:25:00,21.22,21.24,21.22,21.24,5000.0,16.0075,16.0226,16.0075,16.0226,5000.0
2006-01-26 12:30:00,21.22,21.23,21.22,21.23,2600.0,16.0075,16.0151,16.0075,16.0151,2600.0
2006-01-26 12:35:00,21.24,21.28,21.24,21.28,11600.0,16.0226,16.0528,16.0226,16.0528,11600.0
2006-01-26 12:40:00,21.28,21.3,21.27,21.3,14400.0,16.0528,16.0679,16.0452,16.0679,14400.0
2006-01-26 12:45:00,21.3,21.3,21.26,21.29,6000.0,16.0679,16.0679,16.0377,16.0603,6000.0
2006-01-26 12:50:00,21.29,21.33,21.29,21.33,5600.0,16.0603,16.0905,16.0603,16.0905,5600.0
2006-01-26 12:55:00,21.33,21.35,21.33,21.34,10600.0,16.0905,16.1056,16.0905,16.098,10600.0
2006-01-26 13:00:00,21.34,21.36,21.34,21.36,18400.0,16.098,16.1131,16.098,16.1131,18400.0
2006-01-26 13:05:00,21.36,21.36,21.33,21.33,9000.0,16.1131,16.1131,16.0905,16.0905,9000.0
2006-01-26 13:10:00,21.33,21.33,21.31,21.31,9200.0,16.0905,16.0905,16.0754,16.0754,9200.0
2006-01-26 13:15:00,21.31,21.31,21.29,21.29,9200.0,16.0754,16.0754,16.0603,16.0603,9200.0
2006-01-26 13:20:00,21.29,21.3,21.29,21.3,19600.0,16.0603,16.0679,16.0603,16.0679,19600.0
2006-01-26 13:25:00,21.3,21.3,21.24,21.25,56800.0,16.0679,16.0679,16.0226,16.0301,56800.0
2006-01-26 13:30:00,21.25,21.28,21.25,21.28,15400.0,16.0301,16.0528,16.0301,16.0528,15400.0
2006-01-26 13:35:00,21.25,21.27,21.25,21.27,28000.0,16.0301,16.0452,16.0301,16.0452,28000.0
2006-01-26 13:40:00,21.27,21.3,21.27,21.3,7600.0,16.0452,16.0679,16.0452,16.0679,7600.0
2006-01-26 13:45:00,21.31,21.31,21.28,21.28,8400.0,16.0754,16.0754,16.0528,16.0528,8400.0
2006-01-26 13:50:00,21.28,21.31,21.28,21.3,11000.0,16.0528,16.0754,16.0528,16.0679,11000.0
2006-01-26 13:55:00,21.3,21.32,21.3,21.32,8200.0,16.0679,16.083,16.0679,16.083,8200.0
2006-01-26 14:00:00,21.32,21.35,21.32,21.35,8200.0,16.083,16.1056,16.083,16.1056,8200.0
2006-01-26 14:05:00,21.35,21.36,21.35,21.36,16000.0,16.1056,16.1131,16.1056,16.1131,16000.0
2006-01-26 14:10:00,21.36,21.36,21.32,21.35,17600.0,16.1131,16.1131,16.083,16.1056,17600.0
2006-01-26 14:15:00,21.35,21.36,21.3,21.3,17200.0,16.1056,16.1131,16.0679,16.0679,17200.0
2006-01-26 14:20:00,21.3,21.3,21.28,21.29,10000.0,16.0679,16.0679,16.0528,16.0603,10000.0
2006-01-26 14:25:00,21.28,21.28,21.27,21.28,4400.0,16.0528,16.0528,16.0452,16.0528,4400.0
2006-01-26 14:30:00,21.28,21.3,21.28,21.3,15400.0,16.0528,16.0679,16.0528,16.0679,15400.0
2006-01-26 14:35:00,21.3,21.3,21.29,21.29,6400.0,16.0679,16.0679,16.0603,16.0603,6400.0
2006-01-26 14:40:00,21.29,21.29,21.29,21.29,18600.0,16.0603,16.0603,16.0603,16.0603,18600.0
2006-01-26 14:45:00,21.29,21.3,21.27,21.28,15800.0,16.0603,16.0679,16.0452,16.0528,15800.0
2006-01-26 14:50:00,21.27,21.28,21.27,21.27,11000.0,16.0452,16.0528,16.0452,16.0452,11000.0
2006-01-26 14:55:00,21.28,21.29,21.25,21.25,10400.0,16.0528,16.0603,16.0301,16.0301,10400.0
2006-01-26 15:00:00,21.25,21.25,21.22,21.22,10000.0,16.0301,16.0301,16.0075,16.0075,10000.0
2006-01-26 15:05:00,21.22,21.22,21.17,21.17,17600.0,16.0075,16.0075,15.9698,15.9698,17600.0
2006-01-26 15:10:00,21.17,21.18,21.01,21.05,57000.0,15.9698,15.9773,15.8491,15.8793,57000.0
2006-01-26 15:15:00,21.05,21.08,21.04,21.08,22000.0,15.8793,15.9019,15.8717,15.9019,22000.0
2006-01-26 15:20:00,21.08,21.15,21.08,21.15,22000.0,15.9019,15.9547,15.9019,15.9547,22000.0
2006-01-26 15:25:00,21.14,21.19,21.11,21.11,26800.0,15.9472,15.9849,15.9245,15.9245,26800.0
2006-01-26 15:30:00,21.13,21.15,21.12,21.14,20600.0,15.9396,15.9547,15.9321,15.9472,20600.0
2006-01-26 15:35:00,21.15,21.17,21.13,21.15,12800.0,15.9547,15.9698,15.9396,15.9547,12800.0
2006-01-26 15:40:00,21.15,21.18,21.15,21.18,9800.0,15.9547,15.9773,15.9547,15.9773,9800.0
2006-01-26 15:45:00,21.19,21.23,21.19,21.23,25400.0,15.9849,16.0151,15.9849,16.0151,25400.0
2006-01-26 15:50:00,21.23,21.23,21.19,21.19,39400.0,16.0151,16.0151,15.9849,15.9849,39400.0
2006-01-26 15:55:00,21.19,21.22,21.19,21.22,14800.0,15.9849,16.0075,15.9849,16.0075,14800.0
2006-01-27 09:35:00,21.25,21.25,21.25,21.25,9200.0,16.0301,16.0301,16.0301,16.0301,9200.0
2006-01-27 09:40:00,21.24,21.24,21.18,21.18,7200.0,16.0226,16.0226,15.9773,15.9773,7200.0
2006-01-27 09:45:00,21.18,21.18,21.14,21.14,7000.0,15.9773,15.9773,15.9472,15.9472,7000.0
2006-01-27 09:50:00,21.1,21.1,21.05,21.05,3600.0,15.917,15.917,15.8793,15.8793,3600.0
2006-01-27 09:55:00,21.05,21.05,21.0,21.0,10400.0,15.8793,15.8793,15.8416,15.8416,10400.0
2006-01-27 10:00:00,20.98,21.0,20.98,20.98,15600.0,15.8265,15.8416,15.8265,15.8265,15600.0
2006-01-27 10:05:00,20.99,21.02,20.99,21.02,14800.0,15.834,15.8566,15.834,15.8566,14800.0
2006-01-27 10:10:00,21.02,21.05,21.02,21.05,19800.0,15.8566,15.8793,15.8566,15.8793,19800.0
2006-01-27 10:15:00,21.05,21.06,21.0,21.0,19600.0,15.8793,15.8868,15.8416,15.8416,19600.0
2006-01-27 10:20:00,21.0,21.0,21.0,21.0,11400.0,15.8416,15.8416,15.8416,15.8416,11400.0
2006-01-27 10:25:00,21.02,21.04,21.0,21.04,26200.0,15.8566,15.8717,15.8416,15.8717,26200.0
2006-01-27 10:30:00,21.04,21.04,21.03,21.03,18000.0,15.8717,15.8717,15.8642,15.8642,18000.0
2006-01-27 10:35:00,21.03,21.03,21.02,21.02,7200.0,15.8642,15.8642,15.8566,15.8566,7200.0
2006-01-27 10:40:00,21.03,21.03,21.0,21.01,11200.0,15.8642,15.8642,15.8416,15.8491,11200.0
2006-01-27 10:45:00,21.02,21.02,20.97,20.97,10000.0,15.8566,15.8566,15.8189,15.8189,10000.0
2006-01-27 10:50:00,20.96,20.97,20.96,20.96,6400.0,15.8114,15.8189,15.8114,15.8114,6400.0
2006-01-27 10:55:00,20.96,20.96,20.86,20.86,16200.0,15.8114,15.8114,15.7359,15.7359,16200.0
2006-01-27 11:00:00,20.81,20.85,20.8,20.8,15000.0,15.6982,15.7284,15.6907,15.6907,15000.0
2006-01-27 11:05:00,20.81,20.91,20.81,20.91,10800.0,15.6982,15.7737,15.6982,15.7737,10800.0
2006-01-27 11:10:00,20.91,20.96,20.9,20.96,9400.0,15.7737,15.8114,15.7661,15.8114,9400.0
2006-01-27 11:15:00,20.96,21.0,20.96,20.99,4200.0,15.8114,15.8416,15.8114,15.834,4200.0
2006-01-27 11:20:00,20.98,21.0,20.96,21.0,31800.0,15.8265,15.8416,15.8114,15.8416,31800.0
2006-01-27 11:25:00,21.0,21.0,21.0,21.0,8800.0,15.8416,15.8416,15.8416,15.8416,8800.0
2006-01-27 11:30:00,21.0,21.02,21.0,21.01,18200.0,15.8416,15.8566,15.8416,15.8491,18200.0
2006-01-27 11:35:00,21.01,21.02,21.01,21.02,7800.0,15.8491,15.8566,15.8491,15.8566,7800.0
2006-01-27 11:40:00,21.02,21.05,21.02,21.05,9000.0,15.8566,15.8793,15.8566,15.8793,9000.0
2006-01-27 11:45:00,21.05,21.1,21.05,21.09,17800.0,15.8793,15.917,15.8793,15.9094,17800.0
2006-01-27 11:50:00,21.09,21.14,21.09,21.14,10200.0,15.9094,15.9472,15.9094,15.9472,10200.0
2006-01-27 11:55:00,21.14,21.2,21.14,21.2,7000.0,15.9472,15.9924,15.9472,15.9924,7000.0
2006-01-27 12:00:00,21.2,21.22,21.2,21.22,4600.0,15.9924,16.0075,15.9924,16.0075,4600.0
2006-01-27 12:05:00,21.22,21.23,21.2,21.23,11400.0,16.0075,16.0151,15.9924,16.0151,11400.0
2006-01-27 12:10:00,21.23,21.34,21.23,21.32,37800.0,16.0151,16.098,16.0151,16.083,37800.0
2006-01-27 12:15:00,21.32,21.43,21.32,21.43,12000.0,16.083,16.1659,16.083,16.1659,12000.0
2006-01-27 12:20:00,21.43,21.48,21.43,21.43,8800.0,16.1659,16.2036,16.1659,16.1659,8800.0
2006-01-27 12:25:00,21.43,21.43,21.35,21.36,10200.0,16.1659,16.1659,16.1056,16.1131,10200.0
2006-01-27 12:30:00,21.39,21.39,21.35,21.36,13400.0,16.1358,16.1358,16.1056,16.1131,13400.0
2006-01-27 12:35:00,21.36,21.36,21.35,21.35,5000.0,16.1131,16.1131,16.1056,16.1056,5000.0
2006-01-27 12:40:00,21.34,21.35,21.3,21.34,14600.0,16.098,16.1056,16.0679,16.098,14600.0
2006-01-27 12:45:00,21.34,21.34,21.34,21.34,1000.0,16.098,16.098,16.098,16.098,1000.0
2006-01-27 12:50:00,21.34,21.34,21.33,21.33,1600.0,16.098,16.098,16.0905,16.0905,1600.0
2006-01-27 12:55:00,21.33,21.35,21.33,21.35,8000.0,16.0905,16.1056,16.0905,16.1056,8000.0
2006-01-27 13:00:00,21.35,21.35,21.34,21.34,4400.0,16.1056,16.1056,16.098,16.098,4400.0
2006-01-27 13:05:00,21.35,21.35,21.34,21.35,5000.0,16.1056,16.1056,16.098,16.1056,5000.0
2006-01-27 13:10:00,21.35,21.36,21.35,21.35,5800.0,16.1056,16.1131,16.1056,16.1056,5800.0
2006-01-27 13:15:00,21.35,21.4,21.35,21.37,5600.0,16.1056,16.1433,16.1056,16.1207,5600.0
2006-01-27 13:20:00,21.39,21.43,21.36,21.43,9200.0,16.1358,16.1659,16.1131,16.1659,9200.0
2006-01-27 13:25:00,21.41,21.41,21.39,21.39,3600.0,16.1508,16.1508,16.1358,16.1358,3600.0
2006-01-27 13:30:00,21.38,21.39,21.35,21.35,11600.0,16.1282,16.1358,16.1056,16.1056,11600.0
2006-01-27 13:35:00,21.36,21.36,21.36,21.36,3800.0,16.1131,16.1131,16.1131,16.1131,3800.0
2006-01-27 13:40:00,21.36,21.38,21.36,21.37,2800.0,16.1131,16.1282,16.1131,16.1207,2800.0
2006-01-27 13:45:00,21.38,21.4,21.37,21.39,7200.0,16.1282,16.1433,16.1207,16.1358,7200.0
2006-01-27 13:50:00,21.39,21.42,21.39,21.42,7800.0,16.1358,16.1584,16.1358,16.1584,7800.0
2006-01-27 13:55:00,21.42,21.42,21.35,21.38,15800.0,16.1584,16.1584,16.1056,16.1282,15800.0
2006-01-27 14:00:00,21.38,21.39,21.35,21.38,10800.0,16.1282,16.1358,16.1056,16.1282,10800.0
2006-01-27 14:05:00,21.36,21.36,21.34,21.34,7000.0,16.1131,16.1131,16.098,16.098,7000.0
2006-01-27 14:10:00,21.34,21.4,21.34,21.4,9000.0,16.098,16.1433,16.098,16.1433,9000.0
2006-01-27 14:15:00,21.4,21.43,21.4,21.43,3800.0,16.1433,16.1659,16.1433,16.1659,3800.0
2006-01-27 14:20:00,21.43,21.48,21.43,21.47,4800.0,16.1659,16.2036,16.1659,16.1961,4800.0
2006-01-27 14:25:00,21.47,21.49,21.47,21.48,4200.0,16.1961,16.2112,16.1961,16.2036,4200.0
2006-01-27 14:30:00,21.48,21.54,21.48,21.53,58000.0,16.2036,16.2489,16.2036,16.2414,58000.0
2006-01-27 14:35:00,21.53,21.59,21.5,21.5,20400.0,16.2414,16.2866,16.2187,16.2187,20400.0
2006-01-27 14:40:00,21.5,21.68,21.5,21.65,24600.0,16.2187,16.3545,16.2187,16.3319,24600.0
2006-01-27 14:45:00,21.67,21.7,21.66,21.66,22400.0,16.347,16.3696,16.3394,16.3394,22400.0
2006-01-27 14:50:00,21.66,21.73,21.66,21.73,12200.0,16.3394,16.3922,16.3394,16.3922,12200.0
2006-01-27 14:55:00,21.73,21.74,21.7,21.71,26600.0,16.3922,16.3998,16.3696,16.3772,26600.0
2006-01-27 15:00:00,21.71,21.79,21.71,21.79,23800.0,16.3772,16.4375,16.3772,16.4375,23800.0
2006-01-27 15:05:00,21.79,21.89,21.78,21.87,15800.0,16.4375,16.5129,16.43,16.4978,15800.0
2006-01-27 15:10:00,21.9,21.98,21.7,21.82,63200.0,16.5205,16.5808,16.3696,16.4601,63200.0
2006-01-27 15:15:00,21.83,21.84,21.75,21.75,28800.0,16.4677,16.4752,16.4073,16.4073,28800.0
2006-01-27 15:20:00,21.72,21.81,21.72,21.81,23200.0,16.3847,16.4526,16.3847,16.4526,23200.0
2006-01-27 15:25:00,21.81,21.88,21.81,21.88,19400.0,16.4526,16.5054,16.4526,16.5054,19400.0
2006-01-27 15:30:00,21.88,21.88,21.82,21.86,33800.0,16.5054,16.5054,16.4601,16.4903,33800.0
2006-01-27 15:35:00,21.88,21.93,21.88,21.93,12200.0,16.5054,16.5431,16.5054,16.5431,12200.0
2006-01-27 15:40:00,21.93,22.04,21.93,22.0,44400.0,16.5431,16.6261,16.5431,16.5959,44400.0
2006-01-27 15:45:00,22.0,22.0,21.96,22.0,57000.0,16.5959,16.5959,16.5657,16.5959,57000.0
2006-01-27 15:50:00,22.0,22.06,22.0,22.06,33800.0,16.5959,16.6412,16.5959,16.6412,33800.0
2006-01-27 15:55:00,22.06,22.08,22.06,22.08,30800.0,16.6412,16.6563,16.6412,16.6563,30800.0
2006-01-30 09:40:00,22.08,22.08,22.07,22.07,12200.0,16.6563,16.6563,16.6487,16.6487,12200.0
2006-01-30 09:45:00,22.03,22.03,21.95,21.95,12200.0,16.6185,16.6185,16.5582,16.5582,12200.0
2006-01-30 09:50:00,21.96,21.98,21.94,21.96,14600.0,16.5657,16.5808,16.5507,16.5657,14600.0
2006-01-30 09:55:00,21.96,22.04,21.96,22.01,19000.0,16.5657,16.6261,16.5657,16.6035,19000.0
2006-01-30 10:00:00,22.0,22.01,21.99,21.99,9000.0,16.5959,16.6035,16.5884,16.5884,9000.0
2006-01-30 10:05:00,21.99,22.0,21.98,21.98,24400.0,16.5884,16.5959,16.5808,16.5808,24400.0
2006-01-30 10:10:00,21.98,21.99,21.95,21.97,23600.0,16.5808,16.5884,16.5582,16.5733,23600.0
2006-01-30 10:15:00,21.97,21.97,21.95,21.97,11200.0,16.5733,16.5733,16.5582,16.5733,11200.0
2006-01-30 10:20:00,21.96,21.99,21.96,21.97,22800.0,16.5657,16.5884,16.5657,16.5733,22800.0
2006-01-30 10:25:00,21.97,21.97,21.95,21.95,9600.0,16.5733,16.5733,16.5582,16.5582,9600.0
2006-01-30 10:30:00,21.95,21.95,21.86,21.88,18600.0,16.5582,16.5582,16.4903,16.5054,18600.0
2006-01-30 10:35:00,21.88,21.93,21.88,21.92,17000.0,16.5054,16.5431,16.5054,16.5356,17000.0
2006-01-30 10:40:00,21.92,21.95,21.92,21.93,4800.0,16.5356,16.5582,16.5356,16.5431,4800.0
2006-01-30 10:45:00,21.93,21.93,21.9,21.91,7800.0,16.5431,16.5431,16.5205,16.528,7800.0
2006-01-30 10:50:00,21.92,21.92,21.86,21.86,11600.0,16.5356,16.5356,16.4903,16.4903,11600.0
2006-01-30 10:55:00,21.84,21.88,21.84,21.88,6600.0,16.4752,16.5054,16.4752,16.5054,6600.0
2006-01-30 11:00:00,21.87,21.88,21.86,21.88,2200.0,16.4978,16.5054,16.4903,16.5054,2200.0
2006-01-30 11:05:00,21.88,21.93,21.88,21.93,2400.0,16.5054,16.5431,16.5054,16.5431,2400.0
2006-01-30 11:10:00,21.93,21.93,21.86,21.86,10200.0,16.5431,16.5431,16.4903,16.4903,10200.0
2006-01-30 11:15:00,21.93,21.93,21.9,21.92,2400.0,16.5431,16.5431,16.5205,16.5356,2400.0
2006-01-30 11:20:00,21.92,21.92,21.85,21.86,8600.0,16.5356,16.5356,16.4828,16.4903,8600.0
2006-01-30 11:25:00,21.86,21.9,21.86,21.89,1800.0,16.4903,16.5205,16.4903,16.5129,1800.0
2006-01-30 11:30:00,21.89,21.89,21.88,21.89,600.0,16.5129,16.5129,16.5054,16.5129,600.0
2006-01-30 11:35:00,21.88,21.89,21.88,21.89,2000.0,16.5054,16.5129,16.5054,16.5129,2000.0
2006-01-30 11:40:00,21.89,21.92,21.89,21.91,2800.0,16.5129,16.5356,16.5129,16.528,2800.0
2006-01-30 11:45:00,21.91,21.91,21.91,21.91,1800.0,16.528,16.528,16.528,16.528,1800.0
2006-01-30 11:50:00,21.92,21.92,21.91,21.91,800.0,16.5356,16.5356,16.528,16.528,800.0
2006-01-30 11:55:00,21.91,21.93,21.9,21.93,5200.0,16.528,16.5431,16.5205,16.5431,5200.0
2006-01-30 12:00:00,21.93,21.93,21.93,21.93,400.0,16.5431,16.5431,16.5431,16.5431,400.0
2006-01-30 12:05:00,21.93,21.93,21.93,21.93,1200.0,16.5431,16.5431,16.5431,16.5431,1200.0
2006-01-30 12:10:00,21.93,21.95,21.91,21.95,13200.0,16.5431,16.5582,16.528,16.5582,13200.0
2006-01-30 12:15:00,21.95,21.97,21.95,21.97,3800.0,16.5582,16.5733,16.5582,16.5733,3800.0
2006-01-30 12:20:00,21.97,21.97,21.97,21.97,1000.0,16.5733,16.5733,16.5733,16.5733,1000.0
2006-01-30 12:25:00,21.96,21.96,21.9,21.95,30800.0,16.5657,16.5657,16.5205,16.5582,30800.0
2006-01-30 12:30:00,21.95,21.98,21.95,21.96,9200.0,16.5582,16.5808,16.5582,16.5657,9200.0
2006-01-30 12:35:00,21.97,21.99,21.97,21.99,5600.0,16.5733,16.5884,16.5733,16.5884,5600.0
2006-01-30 12:40:00,21.98,21.98,21.97,21.97,1200.0,16.5808,16.5808,16.5733,16.5733,1200.0
2006-01-30 12:45:00,21.98,21.98,21.95,21.96,5600.0,16.5808,16.5808,16.5582,16.5657,5600.0
2006-01-30 12:50:00,21.95,21.95,21.93,21.93,2200.0,16.5582,16.5582,16.5431,16.5431,2200.0
2006-01-30 12:55:00,21.93,21.93,21.87,21.87,5200.0,16.5431,16.5431,16.4978,16.4978,5200.0
2006-01-30 13:00:00,21.88,21.88,21.83,21.84,7600.0,16.5054,16.5054,16.4677,16.4752,7600.0
2006-01-30 13:05:00,21.84,21.88,21.84,21.88,11200.0,16.4752,16.5054,16.4752,16.5054,11200.0
2006-01-30 13:10:00,21.88,21.89,21.88,21.89,7200.0,16.5054,16.5129,16.5054,16.5129,7200.0
2006-01-30 13:15:00,21.89,21.9,21.88,21.88,6400.0,16.5129,16.5205,16.5054,16.5054,6400.0
2006-01-30 13:20:00,21.88,21.89,21.83,21.83,14400.0,16.5054,16.5129,16.4677,16.4677,14400.0
2006-01-30 13:25:00,21.83,21.84,21.82,21.83,5000.0,16.4677,16.4752,16.4601,16.4677,5000.0
2006-01-30 13:30:00,21.84,21.85,21.83,21.85,4000.0,16.4752,16.4828,16.4677,16.4828,4000.0
2006-01-30 13:35:00,21.85,21.86,21.85,21.86,5000.0,16.4828,16.4903,16.4828,16.4903,5000.0
2006-01-30 13:40:00,21.86,21.86,21.85,21.86,7200.0,16.4903,16.4903,16.4828,16.4903,7200.0
2006-01-30 13:45:00,21.86,21.86,21.86,21.86,7000.0,16.4903,16.4903,16.4903,16.4903,7000.0
2006-01-30 13:50:00,21.86,21.86,21.86,21.86,12200.0,16.4903,16.4903,16.4903,16.4903,12200.0
2006-01-30 13:55:00,21.86,21.86,21.86,21.86,7800.0,16.4903,16.4903,16.4903,16.4903,7800.0
2006-01-30 14:00:00,21.86,21.86,21.86,21.86,2400.0,16.4903,16.4903,16.4903,16.4903,2400.0
2006-01-30 14:05:00,21.86,21.86,21.86,21.86,4400.0,16.4903,16.4903,16.4903,16.4903,4400.0
2006-01-30 14:10:00,21.86,21.86,21.85,21.85,3600.0,16.4903,16.4903,16.4828,16.4828,3600.0
2006-01-30 14:15:00,21.85,21.86,21.85,21.85,3400.0,16.4828,16.4903,16.4828,16.4828,3400.0
2006-01-30 14:20:00,21.86,21.86,21.86,21.86,7200.0,16.4903,16.4903,16.4903,16.4903,7200.0
2006-01-30 14:25:00,21.86,21.86,21.86,21.86,3400.0,16.4903,16.4903,16.4903,16.4903,3400.0
2006-01-30 14:30:00,21.86,21.88,21.86,21.88,8800.0,16.4903,16.5054,16.4903,16.5054,8800.0
2006-01-30 14:35:00,21.88,21.88,21.88,21.88,6800.0,16.5054,16.5054,16.5054,16.5054,6800.0
2006-01-30 14:40:00,21.88,21.88,21.88,21.88,2200.0,16.5054,16.5054,16.5054,16.5054,2200.0
2006-01-30 14:45:00,21.86,21.87,21.86,21.87,1800.0,16.4903,16.4978,16.4903,16.4978,1800.0
2006-01-30 14:50:00,21.87,21.88,21.86,21.88,11400.0,16.4978,16.5054,16.4903,16.5054,11400.0
2006-01-30 14:55:00,21.88,21.88,21.86,21.86,3200.0,16.5054,16.5054,16.4903,16.4903,3200.0
2006-01-30 15:00:00,21.87,21.88,21.86,21.87,17000.0,16.4978,16.5054,16.4903,16.4978,17000.0
2006-01-30 15:05:00,21.87,21.91,21.85,21.86,34200.0,16.4978,16.528,16.4828,16.4903,34200.0
2006-01-30 15:10:00,21.88,21.89,21.88,21.89,5400.0,16.5054,16.5129,16.5054,16.5129,5400.0
2006-01-30 15:15:00,21.89,21.89,21.88,21.89,5000.0,16.5129,16.5129,16.5054,16.5129,5000.0
2006-01-30 15:20:00,21.88,21.91,21.88,21.91,12200.0,16.5054,16.528,16.5054,16.528,12200.0
2006-01-30 15:25:00,21.91,21.91,21.89,21.89,3800.0,16.528,16.528,16.5129,16.5129,3800.0
2006-01-30 15:30:00,21.89,21.89,21.88,21.89,60400.0,16.5129,16.5129,16.5054,16.5129,60400.0
2006-01-30 15:35:00,21.9,21.9,21.89,21.89,5000.0,16.5205,16.5205,16.5129,16.5129,5000.0
2006-01-30 15:40:00,21.89,21.89,21.88,21.88,15200.0,16.5129,16.5129,16.5054,16.5054,15200.0
2006-01-30 15:45:00,21.88,21.88,21.8,21.81,14400.0,16.5054,16.5054,16.445,16.4526,14400.0
2006-01-30 15:50:00,21.81,21.81,21.77,21.78,55000.0,16.4526,16.4526,16.4224,16.43,55000.0
2006-01-30 15:55:00,21.78,21.78,21.68,21.69,133800.0,16.43,16.43,16.3545,16.3621,133800.0
2006-01-31 09:35:00,21.68,21.68,21.67,21.68,15000.0,16.3545,16.3545,16.347,16.3545,15000.0
2006-01-31 09:40:00,21.68,21.75,21.68,21.75,13400.0,16.3545,16.4073,16.3545,16.4073,13400.0
2006-01-31 09:45:00,21.75,21.78,21.75,21.76,18800.0,16.4073,16.43,16.4073,16.4149,18800.0
2006-01-31 09:50:00,21.76,21.77,21.75,21.75,21000.0,16.4149,16.4224,16.4073,16.4073,21000.0
2006-01-31 09:55:00,21.75,21.75,21.74,21.74,4600.0,16.4073,16.4073,16.3998,16.3998,4600.0
2006-01-31 10:00:00,21.74,21.74,21.73,21.73,5600.0,16.3998,16.3998,16.3922,16.3922,5600.0
2006-01-31 10:05:00,21.72,21.73,21.72,21.73,5400.0,16.3847,16.3922,16.3847,16.3922,5400.0
2006-01-31 10:10:00,21.74,21.74,21.71,21.71,10000.0,16.3998,16.3998,16.3772,16.3772,10000.0
2006-01-31 10:15:00,21.71,21.73,21.71,21.73,9800.0,16.3772,16.3922,16.3772,16.3922,9800.0
2006-01-31 10:20:00,21.73,21.73,21.72,21.73,2600.0,16.3922,16.3922,16.3847,16.3922,2600.0
2006-01-31 10:25:00,21.73,21.75,21.73,21.75,23000.0,16.3922,16.4073,16.3922,16.4073,23000.0
2006-01-31 10:30:00,21.75,21.75,21.75,21.75,3400.0,16.4073,16.4073,16.4073,16.4073,3400.0
2006-01-31 10:35:00,21.75,21.75,21.74,21.75,14400.0,16.4073,16.4073,16.3998,16.4073,14400.0
2006-01-31 10:40:00,21.74,21.75,21.74,21.74,8000.0,16.3998,16.4073,16.3998,16.3998,8000.0
2006-01-31 10:45:00,21.74,21.75,21.73,21.75,10600.0,16.3998,16.4073,16.3922,16.4073,10600.0
2006-01-31 10:50:00,21.74,21.75,21.74,21.75,11000.0,16.3998,16.4073,16.3998,16.4073,11000.0
2006-01-31 10:55:00,21.75,21.75,21.74,21.74,4400.0,16.4073,16.4073,16.3998,16.3998,4400.0
2006-01-31 11:00:00,21.73,21.73,21.73,21.73,1200.0,16.3922,16.3922,16.3922,16.3922,1200.0
2006-01-31 11:05:00,21.73,21.73,21.71,21.72,6400.0,16.3922,16.3922,16.3772,16.3847,6400.0
2006-01-31 11:10:00,21.72,21.73,21.71,21.73,9200.0,16.3847,16.3922,16.3772,16.3922,9200.0
2006-01-31 11:15:00,21.73,21.75,21.73,21.75,20800.0,16.3922,16.4073,16.3922,16.4073,20800.0
2006-01-31 11:20:00,21.75,21.75,21.75,21.75,7800.0,16.4073,16.4073,16.4073,16.4073,7800.0
2006-01-31 11:25:00,21.75,21.75,21.74,21.75,10200.0,16.4073,16.4073,16.3998,16.4073,10200.0
2006-01-31 11:30:00,21.74,21.76,21.74,21.75,2600.0,16.3998,16.4149,16.3998,16.4073,2600.0
2006-01-31 11:35:00,21.75,21.75,21.75,21.75,4600.0,16.4073,16.4073,16.4073,16.4073,4600.0
2006-01-31 11:40:00,21.74,21.75,21.74,21.75,14000.0,16.3998,16.4073,16.3998,16.4073,14000.0
2006-01-31 11:45:00,21.75,21.76,21.75,21.76,7800.0,16.4073,16.4149,16.4073,16.4149,7800.0
2006-01-31 11:50:00,21.76,21.76,21.75,21.75,4000.0,16.4149,16.4149,16.4073,16.4073,4000.0
2006-01-31 11:55:00,21.76,21.76,21.75,21.75,4600.0,16.4149,16.4149,16.4073,16.4073,4600.0
2006-01-31 12:00:00,21.75,21.77,21.75,21.77,7200.0,16.4073,16.4224,16.4073,16.4224,7200.0
2006-01-31 12:05:00,21.77,21.77,21.76,21.77,3600.0,16.4224,16.4224,16.4149,16.4224,3600.0
2006-01-31 12:10:00,21.77,21.77,21.76,21.76,11600.0,16.4224,16.4224,16.4149,16.4149,11600.0
2006-01-31 12:15:00,21.77,21.77,21.75,21.75,4200.0,16.4224,16.4224,16.4073,16.4073,4200.0
2006-01-31 12:20:00,21.75,21.75,21.75,21.75,1800.0,16.4073,16.4073,16.4073,16.4073,1800.0
2006-01-31 12:25:00,21.75,21.75,21.75,21.75,2400.0,16.4073,16.4073,16.4073,16.4073,2400.0
2006-01-31 12:30:00,21.74,21.74,21.74,21.74,600.0,16.3998,16.3998,16.3998,16.3998,600.0
2006-01-31 12:35:00,21.74,21.75,21.73,21.75,25400.0,16.3998,16.4073,16.3922,16.4073,25400.0
2006-01-31 12:40:00,21.75,21.75,21.74,21.75,4200.0,16.4073,16.4073,16.3998,16.4073,4200.0
2006-01-31 12:45:00,21.73,21.75,21.73,21.75,19000.0,16.3922,16.4073,16.3922,16.4073,19000.0
2006-01-31 12:50:00,21.75,21.75,21.74,21.74,2400.0,16.4073,16.4073,16.3998,16.3998,2400.0
2006-01-31 12:55:00,21.74,21.75,21.74,21.75,4600.0,16.3998,16.4073,16.3998,16.4073,4600.0
2006-01-31 13:00:00,21.75,21.77,21.75,21.77,7800.0,16.4073,16.4224,16.4073,16.4224,7800.0
2006-01-31 13:05:00,21.75,21.75,21.75,21.75,2200.0,16.4073,16.4073,16.4073,16.4073,2200.0
2006-01-31 13:10:00,21.75,21.76,21.75,21.76,4600.0,16.4073,16.4149,16.4073,16.4149,4600.0
2006-01-31 13:15:00,21.75,21.79,21.75,21.79,4000.0,16.4073,16.4375,16.4073,16.4375,4000.0
2006-01-31 13:20:00,21.77,21.8,21.77,21.78,6800.0,16.4224,16.445,16.4224,16.43,6800.0
2006-01-31 13:25:00,21.77,21.79,21.77,21.77,13000.0,16.4224,16.4375,16.4224,16.4224,13000.0
2006-01-31 13:30:00,21.78,21.78,21.77,21.78,3800.0,16.43,16.43,16.4224,16.43,3800.0
2006-01-31 13:35:00,21.78,21.79,21.77,21.79,6800.0,16.43,16.4375,16.4224,16.4375,6800.0
2006-01-31 13:40:00,21.8,21.8,21.79,21.79,1000.0,16.445,16.445,16.4375,16.4375,1000.0
2006-01-31 13:45:00,21.78,21.78,21.77,21.77,5200.0,16.43,16.43,16.4224,16.4224,5200.0
2006-01-31 13:50:00,21.78,21.78,21.77,21.78,5600.0,16.43,16.43,16.4224,16.43,5600.0
2006-01-31 13:55:00,21.78,21.78,21.77,21.78,5000.0,16.43,16.43,16.4224,16.43,5000.0
2006-01-31 14:00:00,21.76,21.8,21.76,21.8,6200.0,16.4149,16.445,16.4149,16.445,6200.0
2006-01-31 14:05:00,21.81,21.82,21.81,21.82,1000.0,16.4526,16.4601,16.4526,16.4601,1000.0
2006-01-31 14:10:00,21.81,21.83,21.81,21.82,7400.0,16.4526,16.4677,16.4526,16.4601,7400.0
2006-01-31 14:15:00,21.81,21.84,21.81,21.81,4400.0,16.4526,16.4752,16.4526,16.4526,4400.0
2006-01-31 14:20:00,21.8,21.8,21.75,21.78,6000.0,16.445,16.445,16.4073,16.43,6000.0
2006-01-31 14:25:00,21.78,21.83,21.75,21.83,4800.0,16.43,16.4677,16.4073,16.4677,4800.0
2006-01-31 14:30:00,21.83,21.84,21.78,21.8,28400.0,16.4677,16.4752,16.43,16.445,28400.0
2006-01-31 14:35:00,21.81,21.81,21.79,21.81,3400.0,16.4526,16.4526,16.4375,16.4526,3400.0
2006-01-31 14:40:00,21.82,21.83,21.79,21.79,11200.0,16.4601,16.4677,16.4375,16.4375,11200.0
2006-01-31 14:45:00,21.79,21.82,21.79,21.81,6600.0,16.4375,16.4601,16.4375,16.4526,6600.0
2006-01-31 14:50:00,21.81,21.81,21.8,21.81,3800.0,16.4526,16.4526,16.445,16.4526,3800.0
2006-01-31 14:55:00,21.81,21.82,21.81,21.82,8600.0,16.4526,16.4601,16.4526,16.4601,8600.0
2006-01-31 15:00:00,21.82,21.83,21.81,21.83,7000.0,16.4601,16.4677,16.4526,16.4677,7000.0
2006-01-31 15:05:00,21.83,21.85,21.82,21.83,10800.0,16.4677,16.4828,16.4601,16.4677,10800.0
2006-01-31 15:10:00,21.83,21.83,21.76,21.79,29400.0,16.4677,16.4677,16.4149,16.4375,29400.0
2006-01-31 15:15:00,21.78,21.8,21.77,21.8,12200.0,16.43,16.445,16.4224,16.445,12200.0
2006-01-31 15:20:00,21.79,21.82,21.79,21.81,11800.0,16.4375,16.4601,16.4375,16.4526,11800.0
2006-01-31 15:25:00,21.81,21.82,21.81,21.82,13600.0,16.4526,16.4601,16.4526,16.4601,13600.0
2006-01-31 15:30:00,21.84,21.84,21.82,21.82,9000.0,16.4752,16.4752,16.4601,16.4601,9000.0
2006-01-31 15:35:00,21.82,21.82,21.82,21.82,24600.0,16.4601,16.4601,16.4601,16.4601,24600.0
2006-01-31 15:40:00,21.82,21.83,21.82,21.82,8200.0,16.4601,16.4677,16.4601,16.4601,8200.0
2006-01-31 15:45:00,21.82,21.82,21.8,21.8,21200.0,16.4601,16.4601,16.445,16.445,21200.0
2006-01-31 15:50:00,21.8,21.84,21.8,21.84,6800.0,16.445,16.4752,16.445,16.4752,6800.0
2006-01-31 15:55:00,21.85,21.86,21.83,21.83,13400.0,16.4828,16.4903,16.4677,16.4677,13400.0
2006-02-01 09:30:00,21.79,21.79,21.78,21.78,7600.0,16.4375,16.4375,16.43,16.43,7600.0
2006-02-01 09:35:00,21.78,21.78,21.78,21.78,3000.0,16.43,16.43,16.43,16.43,3000.0
2006-02-01 09:40:00,21.79,21.83,21.79,21.83,2400.0,16.4375,16.4677,16.4375,16.4677,2400.0
2006-02-01 09:45:00,21.83,21.87,21.83,21.85,2600.0,16.4677,16.4978,16.4677,16.4828,2600.0
2006-02-01 09:50:00,21.86,22.0,21.86,22.0,8200.0,16.4903,16.5959,16.4903,16.5959,8200.0
2006-02-01 09:55:00,21.98,21.99,21.98,21.99,1600.0,16.5808,16.5884,16.5808,16.5884,1600.0
2006-02-01 10:00:00,21.98,21.98,21.96,21.96,5600.0,16.5808,16.5808,16.5657,16.5657,5600.0
2006-02-01 10:05:00,21.96,21.96,21.96,21.96,1000.0,16.5657,16.5657,16.5657,16.5657,1000.0
2006-02-01 10:10:00,21.96,22.0,21.96,22.0,22800.0,16.5657,16.5959,16.5657,16.5959,22800.0
2006-02-01 10:15:00,22.0,22.0,21.95,21.99,5200.0,16.5959,16.5959,16.5582,16.5884,5200.0
2006-02-01 10:20:00,21.99,22.06,21.99,22.06,17200.0,16.5884,16.6412,16.5884,16.6412,17200.0
2006-02-01 10:25:00,22.06,22.06,22.03,22.03,4600.0,16.6412,16.6412,16.6185,16.6185,4600.0
2006-02-01 10:30:00,22.02,22.02,21.95,21.96,12800.0,16.611,16.611,16.5582,16.5657,12800.0
2006-02-01 10:35:00,21.96,21.96,21.93,21.94,4600.0,16.5657,16.5657,16.5431,16.5507,4600.0
2006-02-01 10:40:00,21.93,21.95,21.93,21.95,3800.0,16.5431,16.5582,16.5431,16.5582,3800.0
2006-02-01 10:45:00,21.95,21.95,21.93,21.94,3400.0,16.5582,16.5582,16.5431,16.5507,3400.0
2006-02-01 10:50:00,21.95,21.95,21.93,21.95,4200.0,16.5582,16.5582,16.5431,16.5582,4200.0
2006-02-01 10:55:00,21.95,21.95,21.94,21.95,2600.0,16.5582,16.5582,16.5507,16.5582,2600.0
2006-02-01 11:00:00,21.95,21.95,21.93,21.93,102600.0,16.5582,16.5582,16.5431,16.5431,102600.0
2006-02-01 11:05:00,21.93,21.94,21.93,21.94,4000.0,16.5431,16.5507,16.5431,16.5507,4000.0
2006-02-01 11:10:00,21.94,21.95,21.9,21.9,7000.0,16.5507,16.5582,16.5205,16.5205,7000.0
2006-02-01 11:15:00,21.88,21.9,21.86,21.9,10200.0,16.5054,16.5205,16.4903,16.5205,10200.0
2006-02-01 11:20:00,21.89,21.89,21.88,21.88,3600.0,16.5129,16.5129,16.5054,16.5054,3600.0
2006-02-01 11:25:00,21.88,21.9,21.88,21.9,3000.0,16.5054,16.5205,16.5054,16.5205,3000.0
2006-02-01 11:30:00,21.9,21.9,21.89,21.89,4000.0,16.5205,16.5205,16.5129,16.5129,4000.0
2006-02-01 11:35:00,21.89,21.89,21.88,21.88,3600.0,16.5129,16.5129,16.5054,16.5054,3600.0
2006-02-01 11:40:00,21.88,21.89,21.87,21.88,2000.0,16.5054,16.5129,16.4978,16.5054,2000.0
2006-02-01 11:45:00,21.88,21.89,21.88,21.88,2000.0,16.5054,16.5129,16.5054,16.5054,2000.0
2006-02-01 11:50:00,21.89,21.91,21.88,21.9,9800.0,16.5129,16.528,16.5054,16.5205,9800.0
2006-02-01 11:55:00,21.9,21.9,21.89,21.89,4400.0,16.5205,16.5205,16.5129,16.5129,4400.0
2006-02-01 12:00:00,21.88,21.89,21.88,21.89,1800.0,16.5054,16.5129,16.5054,16.5129,1800.0
2006-02-01 12:05:00,21.89,21.91,21.89,21.9,6000.0,16.5129,16.528,16.5129,16.5205,6000.0
2006-02-01 12:10:00,21.9,21.91,21.89,21.89,3000.0,16.5205,16.528,16.5129,16.5129,3000.0
2006-02-01 12:15:00,21.9,21.9,21.9,21.9,800.0,16.5205,16.5205,16.5205,16.5205,800.0
2006-02-01 12:20:00,21.9,21.91,21.9,21.9,6200.0,16.5205,16.528,16.5205,16.5205,6200.0
2006-02-01 12:25:00,21.9,21.93,21.9,21.92,8800.0,16.5205,16.5431,16.5205,16.5356,8800.0
2006-02-01 12:30:00,21.94,21.97,21.94,21.97,5800.0,16.5507,16.5733,16.5507,16.5733,5800.0
2006-02-01 12:35:00,21.95,21.97,21.93,21.93,4800.0,16.5582,16.5733,16.5431,16.5431,4800.0
2006-02-01 12:40:00,21.93,21.93,21.93,21.93,800.0,16.5431,16.5431,16.5431,16.5431,800.0
2006-02-01 12:45:00,21.93,21.93,21.93,21.93,1800.0,16.5431,16.5431,16.5431,16.5431,1800.0
2006-02-01 12:50:00,21.93,21.93,21.9,21.9,7800.0,16.5431,16.5431,16.5205,16.5205,7800.0
2006-02-01 12:55:00,21.9,21.9,21.9,21.9,1400.0,16.5205,16.5205,16.5205,16.5205,1400.0
2006-02-01 13:00:00,21.9,21.93,21.9,21.93,29400.0,16.5205,16.5431,16.5205,16.5431,29400.0
2006-02-01 13:05:00,21.92,21.94,21.92,21.94,7200.0,16.5356,16.5507,16.5356,16.5507,7200.0
2006-02-01 13:10:00,21.96,21.96,21.93,21.93,2600.0,16.5657,16.5657,16.5431,16.5431,2600.0
2006-02-01 13:15:00,21.93,21.93,21.93,21.93,3400.0,16.5431,16.5431,16.5431,16.5431,3400.0
2006-02-01 13:20:00,21.93,21.96,21.93,21.96,30000.0,16.5431,16.5657,16.5431,16.5657,30000.0
2006-02-01 13:25:00,21.96,21.96,21.95,21.95,800.0,16.5657,16.5657,16.5582,16.5582,800.0
2006-02-01 13:30:00,21.95,21.95,21.93,21.93,11000.0,16.5582,16.5582,16.5431,16.5431,11000.0
2006-02-01 13:35:00,21.93,21.96,21.93,21.96,4800.0,16.5431,16.5657,16.5431,16.5657,4800.0
2006-02-01 13:40:00,21.95,21.98,21.95,21.96,10400.0,16.5582,16.5808,16.5582,16.5657,10400.0
2006-02-01 13:45:00,21.96,21.97,21.93,21.93,6400.0,16.5657,16.5733,16.5431,16.5431,6400.0
2006-02-01 13:50:00,21.94,21.94,21.94,21.94,1000.0,16.5507,16.5507,16.5507,16.5507,1000.0
2006-02-01 13:55:00,21.95,21.95,21.93,21.94,3200.0,16.5582,16.5582,16.5431,16.5507,3200.0
2006-02-01 14:00:00,21.94,21.96,21.94,21.96,4800.0,16.5507,16.5657,16.5507,16.5657,4800.0
2006-02-01 14:05:00,21.95,21.96,21.95,21.96,1800.0,16.5582,16.5657,16.5582,16.5657,1800.0
2006-02-01 14:10:00,21.96,21.96,21.93,21.93,17800.0,16.5657,16.5657,16.5431,16.5431,17800.0
2006-02-01 14:15:00,21.94,21.96,21.94,21.96,4400.0,16.5507,16.5657,16.5507,16.5657,4400.0
2006-02-01 14:20:00,21.95,21.97,21.95,21.96,6000.0,16.5582,16.5733,16.5582,16.5657,6000.0
2006-02-01 14:25:00,21.96,21.96,21.93,21.93,6200.0,16.5657,16.5657,16.5431,16.5431,6200.0
2006-02-01 14:30:00,21.93,21.95,21.93,21.95,10200.0,16.5431,16.5582,16.5431,16.5582,10200.0
2006-02-01 14:35:00,21.95,21.96,21.94,21.95,7000.0,16.5582,16.5657,16.5507,16.5582,7000.0
2006-02-01 14:40:00,21.95,21.95,21.94,21.95,7600.0,16.5582,16.5582,16.5507,16.5582,7600.0
2006-02-01 14:45:00,21.95,22.0,21.95,22.0,8000.0,16.5582,16.5959,16.5582,16.5959,8000.0
2006-02-01 14:50:00,21.99,22.0,21.97,21.97,3400.0,16.5884,16.5959,16.5733,16.5733,3400.0
2006-02-01 14:55:00,21.96,22.03,21.96,22.03,26000.0,16.5657,16.6185,16.5657,16.6185,26000.0
2006-02-01 15:00:00,22.0,22.05,22.0,22.05,25600.0,16.5959,16.6336,16.5959,16.6336,25600.0
2006-02-01 15:05:00,22.05,22.07,22.05,22.07,12600.0,16.6336,16.6487,16.6336,16.6487,12600.0
2006-02-01 15:10:00,22.06,22.08,22.06,22.08,9800.0,16.6412,16.6563,16.6412,16.6563,9800.0
2006-02-01 15:15:00,22.08,22.08,22.07,22.07,10000.0,16.6563,16.6563,16.6487,16.6487,10000.0
2006-02-01 15:20:00,22.07,22.07,22.06,22.06,9200.0,16.6487,16.6487,16.6412,16.6412,9200.0
2006-02-01 15:25:00,22.05,22.05,22.02,22.02,8000.0,16.6336,16.6336,16.611,16.611,8000.0
2006-02-01 15:30:00,22.02,22.06,22.02,22.05,13000.0,16.611,16.6412,16.611,16.6336,13000.0
2006-02-01 15:35:00,22.05,22.07,22.03,22.03,13600.0,16.6336,16.6487,16.6185,16.6185,13600.0
2006-02-01 15:40:00,22.03,22.03,22.02,22.03,10400.0,16.6185,16.6185,16.611,16.6185,10400.0
2006-02-01 15:45:00,22.04,22.04,22.03,22.03,14400.0,16.6261,16.6261,16.6185,16.6185,14400.0
2006-02-01 15:50:00,22.03,22.03,22.03,22.03,13200.0,16.6185,16.6185,16.6185,16.6185,13200.0
2006-02-01 15:55:00,22.03,22.03,22.0,22.0,3000.0,16.6185,16.6185,16.5959,16.5959,3000.0
2006-02-02 09:30:00,22.0,22.03,22.0,22.03,14000.0,16.5959,16.6185,16.5959,16.6185,14000.0
2006-02-02 09:35:00,22.03,22.05,22.03,22.05,1600.0,16.6185,16.6336,16.6185,16.6336,1600.0
2006-02-02 09:40:00,22.11,22.12,22.11,22.12,9000.0,16.6789,16.6864,16.6789,16.6864,9000.0
2006-02-02 09:45:00,22.12,22.25,22.12,22.2,32000.0,16.6864,16.7845,16.6864,16.7468,32000.0
2006-02-02 09:50:00,22.2,22.25,22.2,22.25,5400.0,16.7468,16.7845,16.7468,16.7845,5400.0
2006-02-02 09:55:00,22.25,22.25,22.24,22.24,5400.0,16.7845,16.7845,16.777,16.777,5400.0
2006-02-02 10:00:00,22.25,22.25,22.23,22.25,6000.0,16.7845,16.7845,16.7694,16.7845,6000.0
2006-02-02 10:05:00,22.25,22.25,22.24,22.24,13000.0,16.7845,16.7845,16.777,16.777,13000.0
2006-02-02 10:10:00,22.25,22.25,22.24,22.25,16000.0,16.7845,16.7845,16.777,16.7845,16000.0
2006-02-02 10:15:00,22.25,22.31,22.2,22.28,20800.0,16.7845,16.8298,16.7468,16.8071,20800.0
2006-02-02 10:20:00,22.28,22.42,22.28,22.42,15800.0,16.8071,16.9127,16.8071,16.9127,15800.0
2006-02-02 10:25:00,22.41,22.49,22.39,22.49,12600.0,16.9052,16.9656,16.8901,16.9656,12600.0
2006-02-02 10:30:00,22.49,22.63,22.48,22.61,25200.0,16.9656,17.0712,16.958,17.0561,25200.0
2006-02-02 10:35:00,22.61,22.75,22.61,22.64,52400.0,17.0561,17.1617,17.0561,17.0787,52400.0
2006-02-02 10:40:00,22.64,22.64,22.5,22.5,40800.0,17.0787,17.0787,16.9731,16.9731,40800.0
2006-02-02 10:45:00,22.52,22.63,22.51,22.63,16000.0,16.9882,17.0712,16.9806,17.0712,16000.0
2006-02-02 10:50:00,22.63,22.72,22.6,22.72,6800.0,17.0712,17.1391,17.0485,17.1391,6800.0
2006-02-02 10:55:00,22.72,22.73,22.6,22.63,19400.0,17.1391,17.1466,17.0485,17.0712,19400.0
2006-02-02 11:00:00,22.63,22.64,22.61,22.62,9400.0,17.0712,17.0787,17.0561,17.0636,9400.0
2006-02-02 11:05:00,22.62,22.63,22.61,22.61,14600.0,17.0636,17.0712,17.0561,17.0561,14600.0
2006-02-02 11:10:00,22.6,22.63,22.6,22.63,11600.0,17.0485,17.0712,17.0485,17.0712,11600.0
2006-02-02 11:15:00,22.63,22.66,22.63,22.65,9600.0,17.0712,17.0938,17.0712,17.0862,9600.0
2006-02-02 11:20:00,22.66,22.66,22.63,22.64,18400.0,17.0938,17.0938,17.0712,17.0787,18400.0
2006-02-02 11:25:00,22.64,22.67,22.64,22.66,16800.0,17.0787,17.1013,17.0787,17.0938,16800.0
2006-02-02 11:30:00,22.66,22.67,22.65,22.67,105000.0,17.0938,17.1013,17.0862,17.1013,105000.0
2006-02-02 11:35:00,22.67,22.68,22.66,22.68,6600.0,17.1013,17.1089,17.0938,17.1089,6600.0
2006-02-02 11:40:00,22.68,22.75,22.68,22.72,19000.0,17.1089,17.1617,17.1089,17.1391,19000.0
2006-02-02 11:45:00,22.72,22.83,22.71,22.83,15800.0,17.1391,17.222,17.1315,17.222,15800.0
2006-02-02 11:50:00,22.83,22.95,22.83,22.95,33400.0,17.222,17.3126,17.222,17.3126,33400.0
2006-02-02 11:55:00,22.95,22.99,22.89,22.94,34200.0,17.3126,17.3427,17.2673,17.305,34200.0
2006-02-02 12:00:00,22.93,22.99,22.93,22.98,11800.0,17.2975,17.3427,17.2975,17.3352,11800.0
2006-02-02 12:05:00,22.98,23.0,22.95,23.0,15000.0,17.3352,17.3503,17.3126,17.3503,15000.0
2006-02-02 12:10:00,23.0,23.16,23.0,23.15,22200.0,17.3503,17.471,17.3503,17.4634,22200.0
2006-02-02 12:15:00,23.15,23.21,23.11,23.2,14600.0,17.4634,17.5087,17.4333,17.5011,14600.0
2006-02-02 12:20:00,23.23,23.23,23.06,23.06,13600.0,17.5238,17.5238,17.3955,17.3955,13600.0
2006-02-02 12:25:00,23.07,23.07,23.01,23.05,14200.0,17.4031,17.4031,17.3578,17.388,14200.0
2006-02-02 12:30:00,23.02,23.03,22.98,23.0,69800.0,17.3654,17.3729,17.3352,17.3503,69800.0
2006-02-02 12:35:00,22.99,23.0,22.98,22.99,3200.0,17.3427,17.3503,17.3352,17.3427,3200.0
2006-02-02 12:40:00,22.98,22.98,22.88,22.93,7400.0,17.3352,17.3352,17.2598,17.2975,7400.0
2006-02-02 12:45:00,22.95,22.95,22.88,22.95,18400.0,17.3126,17.3126,17.2598,17.3126,18400.0
2006-02-02 12:50:00,22.93,22.93,22.93,22.93,5400.0,17.2975,17.2975,17.2975,17.2975,5400.0
2006-02-02 12:55:00,22.93,22.93,22.93,22.93,4000.0,17.2975,17.2975,17.2975,17.2975,4000.0
2006-02-02 13:00:00,22.93,22.93,22.83,22.83,11400.0,17.2975,17.2975,17.222,17.222,11400.0
2006-02-02 13:05:00,22.83,22.84,22.83,22.84,5400.0,17.222,17.2296,17.222,17.2296,5400.0
2006-02-02 13:10:00,22.85,22.89,22.85,22.89,7400.0,17.2371,17.2673,17.2371,17.2673,7400.0
2006-02-02 13:15:00,22.89,22.89,22.87,22.87,10000.0,17.2673,17.2673,17.2522,17.2522,10000.0
2006-02-02 13:20:00,22.88,22.98,22.88,22.96,6200.0,17.2598,17.3352,17.2598,17.3201,6200.0
2006-02-02 13:25:00,22.97,22.98,22.97,22.98,7600.0,17.3276,17.3352,17.3276,17.3352,7600.0
2006-02-02 13:30:00,22.96,22.96,22.9,22.92,9800.0,17.3201,17.3201,17.2748,17.2899,9800.0
2006-02-02 13:35:00,22.92,22.92,22.86,22.86,5600.0,17.2899,17.2899,17.2447,17.2447,5600.0
2006-02-02 13:40:00,22.86,22.86,22.85,22.85,1200.0,17.2447,17.2447,17.2371,17.2371,1200.0
2006-02-02 13:45:00,22.84,22.84,22.74,22.74,11400.0,17.2296,17.2296,17.1541,17.1541,11400.0
2006-02-02 13:50:00,22.75,22.75,22.74,22.75,11400.0,17.1617,17.1617,17.1541,17.1617,11400.0
2006-02-02 13:55:00,22.74,22.74,22.69,22.74,10400.0,17.1541,17.1541,17.1164,17.1541,10400.0
2006-02-02 14:00:00,22.72,22.73,22.64,22.64,7000.0,17.1391,17.1466,17.0787,17.0787,7000.0
2006-02-02 14:05:00,22.64,22.64,22.55,22.56,27200.0,17.0787,17.0787,17.0108,17.0184,27200.0
2006-02-02 14:10:00,22.56,22.57,22.45,22.47,11400.0,17.0184,17.0259,16.9354,16.9505,11400.0
2006-02-02 14:15:00,22.47,22.52,22.47,22.51,39600.0,16.9505,16.9882,16.9505,16.9806,39600.0
2006-02-02 14:20:00,22.51,22.55,22.49,22.55,18800.0,16.9806,17.0108,16.9656,17.0108,18800.0
2006-02-02 14:25:00,22.52,22.56,22.49,22.56,13200.0,16.9882,17.0184,16.9656,17.0184,13200.0
2006-02-02 14:30:00,22.57,22.65,22.54,22.65,14800.0,17.0259,17.0862,17.0033,17.0862,14800.0
2006-02-02 14:35:00,22.65,22.68,22.64,22.67,11000.0,17.0862,17.1089,17.0787,17.1013,11000.0
2006-02-02 14:40:00,22.68,22.74,22.67,22.73,11600.0,17.1089,17.1541,17.1013,17.1466,11600.0
2006-02-02 14:45:00,22.74,22.74,22.69,22.7,13000.0,17.1541,17.1541,17.1164,17.124,13000.0
2006-02-02 14:50:00,22.7,22.74,22.7,22.74,9800.0,17.124,17.1541,17.124,17.1541,9800.0
2006-02-02 14:55:00,22.71,22.81,22.71,22.81,12000.0,17.1315,17.2069,17.1315,17.2069,12000.0
2006-02-02 15:00:00,22.8,22.81,22.71,22.71,17400.0,17.1994,17.2069,17.1315,17.1315,17400.0
2006-02-02 15:05:00,22.71,22.75,22.6,22.66,45400.0,17.1315,17.1617,17.0485,17.0938,45400.0
2006-02-02 15:10:00,22.67,22.68,22.65,22.65,9600.0,17.1013,17.1089,17.0862,17.0862,9600.0
2006-02-02 15:15:00,22.65,22.68,22.65,22.68,7200.0,17.0862,17.1089,17.0862,17.1089,7200.0
2006-02-02 15:20:00,22.67,22.68,22.65,22.65,13200.0,17.1013,17.1089,17.0862,17.0862,13200.0
2006-02-02 15:25:00,22.65,22.65,22.57,22.59,35400.0,17.0862,17.0862,17.0259,17.041,35400.0
2006-02-02 15:30:00,22.59,22.6,22.59,22.6,16200.0,17.041,17.0485,17.041,17.0485,16200.0
2006-02-02 15:35:00,22.6,22.62,22.6,22.62,12600.0,17.0485,17.0636,17.0485,17.0636,12600.0
2006-02-02 15:40:00,22.61,22.63,22.61,22.63,11800.0,17.0561,17.0712,17.0561,17.0712,11800.0
2006-02-02 15:45:00,22.63,22.64,22.63,22.64,16800.0,17.0712,17.0787,17.0712,17.0787,16800.0
2006-02-02 15:50:00,22.63,22.63,22.61,22.62,13000.0,17.0712,17.0712,17.0561,17.0636,13000.0
2006-02-02 15:55:00,22.61,22.62,22.6,22.6,22800.0,17.0561,17.0636,17.0485,17.0485,22800.0
2006-02-03 09:30:00,22.48,22.48,22.48,22.48,0.0,16.958,16.958,16.958,16.958,0.0
2006-02-03 09:35:00,22.48,22.48,22.48,22.48,0.0,16.958,16.958,16.958,16.958,0.0
2006-02-03 09:40:00,22.48,22.48,22.48,22.48,0.0,16.958,16.958,16.958,16.958,0.0
2006-02-03 09:45:00,21.63,21.85,21.58,21.85,96600.0,16.3168,16.4828,16.2791,16.4828,96600.0
2006-02-03 09:50:00,21.83,21.83,21.58,21.58,22400.0,16.4677,16.4677,16.2791,16.2791,22400.0
2006-02-03 09:55:00,21.61,21.61,21.43,21.43,39800.0,16.3017,16.3017,16.1659,16.1659,39800.0
2006-02-03 10:00:00,21.46,21.46,21.25,21.33,14000.0,16.1886,16.1886,16.0301,16.0905,14000.0
2006-02-03 10:05:00,21.32,21.32,21.2,21.2,12400.0,16.083,16.083,15.9924,15.9924,12400.0
2006-02-03 10:10:00,21.15,21.16,21.03,21.04,60600.0,15.9547,15.9623,15.8642,15.8717,60600.0
2006-02-03 10:15:00,21.04,21.04,20.96,20.97,44200.0,15.8717,15.8717,15.8114,15.8189,44200.0
2006-02-03 10:20:00,20.96,21.14,20.88,21.1,91000.0,15.8114,15.9472,15.751,15.917,91000.0
2006-02-03 10:25:00,21.1,21.2,21.1,21.2,54400.0,15.917,15.9924,15.917,15.9924,54400.0
2006-02-03 10:30:00,21.2,21.28,21.2,21.26,27400.0,15.9924,16.0528,15.9924,16.0377,27400.0
2006-02-03 10:35:00,21.26,21.37,21.26,21.37,12200.0,16.0377,16.1207,16.0377,16.1207,12200.0
2006-02-03 10:40:00,21.38,21.45,21.35,21.41,31400.0,16.1282,16.181,16.1056,16.1508,31400.0
2006-02-03 10:45:00,21.38,21.4,21.35,21.4,20800.0,16.1282,16.1433,16.1056,16.1433,20800.0
2006-02-03 10:50:00,21.38,21.38,21.26,21.32,37800.0,16.1282,16.1282,16.0377,16.083,37800.0
2006-02-03 10:55:00,21.32,21.36,21.32,21.36,7000.0,16.083,16.1131,16.083,16.1131,7000.0
2006-02-03 11:00:00,21.38,21.38,21.36,21.38,10600.0,16.1282,16.1282,16.1131,16.1282,10600.0
2006-02-03 11:05:00,21.38,21.43,21.38,21.43,14400.0,16.1282,16.1659,16.1282,16.1659,14400.0
2006-02-03 11:10:00,21.43,21.44,21.43,21.43,5600.0,16.1659,16.1735,16.1659,16.1659,5600.0
2006-02-03 11:15:00,21.43,21.43,21.4,21.4,7800.0,16.1659,16.1659,16.1433,16.1433,7800.0
2006-02-03 11:20:00,21.39,21.39,21.35,21.35,13600.0,16.1358,16.1358,16.1056,16.1056,13600.0
2006-02-03 11:25:00,21.35,21.36,21.35,21.35,13600.0,16.1056,16.1131,16.1056,16.1056,13600.0
2006-02-03 11:30:00,21.35,21.35,21.3,21.33,14600.0,16.1056,16.1056,16.0679,16.0905,14600.0
2006-02-03 11:35:00,21.33,21.36,21.33,21.36,15000.0,16.0905,16.1131,16.0905,16.1131,15000.0
2006-02-03 11:40:00,21.36,21.42,21.36,21.39,13400.0,16.1131,16.1584,16.1131,16.1358,13400.0
2006-02-03 11:45:00,21.39,21.42,21.39,21.42,8000.0,16.1358,16.1584,16.1358,16.1584,8000.0
2006-02-03 11:50:00,21.43,21.47,21.43,21.47,4400.0,16.1659,16.1961,16.1659,16.1961,4400.0
2006-02-03 11:55:00,21.46,21.47,21.45,21.45,5200.0,16.1886,16.1961,16.181,16.181,5200.0
2006-02-03 12:00:00,21.45,21.45,21.4,21.4,5800.0,16.181,16.181,16.1433,16.1433,5800.0
2006-02-03 12:05:00,21.41,21.42,21.39,21.39,6200.0,16.1508,16.1584,16.1358,16.1358,6200.0
2006-02-03 12:10:00,21.39,21.39,21.39,21.39,3400.0,16.1358,16.1358,16.1358,16.1358,3400.0
2006-02-03 12:15:00,21.39,21.39,21.36,21.36,5600.0,16.1358,16.1358,16.1131,16.1131,5600.0
2006-02-03 12:20:00,21.37,21.38,21.34,21.35,12800.0,16.1207,16.1282,16.098,16.1056,12800.0
2006-02-03 12:25:00,21.35,21.38,21.35,21.38,7600.0,16.1056,16.1282,16.1056,16.1282,7600.0
2006-02-03 12:30:00,21.38,21.4,21.38,21.4,5400.0,16.1282,16.1433,16.1282,16.1433,5400.0
2006-02-03 12:35:00,21.4,21.41,21.39,21.41,2200.0,16.1433,16.1508,16.1358,16.1508,2200.0
2006-02-03 12:40:00,21.4,21.4,21.39,21.39,4000.0,16.1433,16.1433,16.1358,16.1358,4000.0
2006-02-03 12:45:00,21.39,21.39,21.39,21.39,4600.0,16.1358,16.1358,16.1358,16.1358,4600.0
2006-02-03 12:50:00,21.39,21.4,21.36,21.4,16400.0,16.1358,16.1433,16.1131,16.1433,16400.0
2006-02-03 12:55:00,21.41,21.43,21.41,21.43,6800.0,16.1508,16.1659,16.1508,16.1659,6800.0
2006-02-03 13:00:00,21.43,21.45,21.43,21.45,5200.0,16.1659,16.181,16.1659,16.181,5200.0
2006-02-03 13:05:00,21.44,21.44,21.43,21.44,1200.0,16.1735,16.1735,16.1659,16.1735,1200.0
2006-02-03 13:10:00,21.44,21.44,21.44,21.44,3600.0,16.1735,16.1735,16.1735,16.1735,3600.0
2006-02-03 13:15:00,21.45,21.46,21.45,21.46,4800.0,16.181,16.1886,16.181,16.1886,4800.0
2006-02-03 13:20:00,21.47,21.48,21.47,21.48,7800.0,16.1961,16.2036,16.1961,16.2036,7800.0
2006-02-03 13:25:00,21.48,21.49,21.4,21.41,32800.0,16.2036,16.2112,16.1433,16.1508,32800.0
2006-02-03 13:30:00,21.41,21.43,21.41,21.42,16400.0,16.1508,16.1659,16.1508,16.1584,16400.0
2006-02-03 13:35:00,21.42,21.43,21.42,21.43,14600.0,16.1584,16.1659,16.1584,16.1659,14600.0
2006-02-03 13:40:00,21.43,21.43,21.3,21.3,15400.0,16.1659,16.1659,16.0679,16.0679,15400.0
2006-02-03 13:45:00,21.3,21.33,21.3,21.33,9800.0,16.0679,16.0905,16.0679,16.0905,9800.0
2006-02-03 13:50:00,21.32,21.32,21.3,21.3,5400.0,16.083,16.083,16.0679,16.0679,5400.0
2006-02-03 13:55:00,21.28,21.28,21.23,21.28,19600.0,16.0528,16.0528,16.0151,16.0528,19600.0
2006-02-03 14:00:00,21.28,21.31,21.24,21.3,16000.0,16.0528,16.0754,16.0226,16.0679,16000.0
2006-02-03 14:05:00,21.3,21.3,21.29,21.29,6200.0,16.0679,16.0679,16.0603,16.0603,6200.0
2006-02-03 14:10:00,21.29,21.29,21.2,21.21,11400.0,16.0603,16.0603,15.9924,16.0,11400.0
2006-02-03 14:15:00,21.22,21.28,21.21,21.28,24000.0,16.0075,16.0528,16.0,16.0528,24000.0
2006-02-03 14:20:00,21.28,21.35,21.28,21.35,14800.0,16.0528,16.1056,16.0528,16.1056,14800.0
2006-02-03 14:25:00,21.36,21.36,21.34,21.36,17400.0,16.1131,16.1131,16.098,16.1131,17400.0
2006-02-03 14:30:00,21.36,21.4,21.36,21.4,17000.0,16.1131,16.1433,16.1131,16.1433,17000.0
2006-02-03 14:35:00,21.4,21.41,21.4,21.41,11000.0,16.1433,16.1508,16.1433,16.1508,11000.0
2006-02-03 14:40:00,21.41,21.43,21.41,21.43,11600.0,16.1508,16.1659,16.1508,16.1659,11600.0
2006-02-03 14:45:00,21.43,21.47,21.42,21.47,7400.0,16.1659,16.1961,16.1584,16.1961,7400.0
2006-02-03 14:50:00,21.47,21.51,21.47,21.51,19400.0,16.1961,16.2263,16.1961,16.2263,19400.0
2006-02-03 14:55:00,21.51,21.51,21.49,21.5,15000.0,16.2263,16.2263,16.2112,16.2187,15000.0
2006-02-03 15:00:00,21.5,21.55,21.5,21.51,41600.0,16.2187,16.2565,16.2187,16.2263,41600.0
2006-02-03 15:05:00,21.5,21.56,21.5,21.56,16200.0,16.2187,16.264,16.2187,16.264,16200.0
2006-02-03 15:10:00,21.56,21.6,21.56,21.6,10800.0,16.264,16.2942,16.264,16.2942,10800.0
2006-02-03 15:15:00,21.61,21.63,21.61,21.61,50000.0,16.3017,16.3168,16.3017,16.3017,50000.0
2006-02-03 15:20:00,21.61,21.71,21.61,21.69,23800.0,16.3017,16.3772,16.3017,16.3621,23800.0
2006-02-03 15:25:00,21.7,21.7,21.61,21.62,20800.0,16.3696,16.3696,16.3017,16.3093,20800.0
2006-02-03 15:30:00,21.6,21.63,21.56,21.61,29200.0,16.2942,16.3168,16.264,16.3017,29200.0
2006-02-03 15:35:00,21.6,21.62,21.6,21.62,24800.0,16.2942,16.3093,16.2942,16.3093,24800.0
2006-02-03 15:40:00,21.62,21.62,21.61,21.61,19000.0,16.3093,16.3093,16.3017,16.3017,19000.0
2006-02-03 15:45:00,21.61,21.7,21.61,21.68,29600.0,16.3017,16.3696,16.3017,16.3545,29600.0
2006-02-03 15:50:00,21.68,21.68,21.63,21.64,57600.0,16.3545,16.3545,16.3168,16.3243,57600.0
2006-02-03 15:55:00,21.63,21.65,21.63,21.65,20800.0,16.3168,16.3319,16.3168,16.3319,20800.0
2006-02-06 09:30:00,21.64,21.64,21.64,21.64,0.0,16.3243,16.3243,16.3243,16.3243,0.0
2006-02-06 09:35:00,21.64,21.65,21.63,21.64,5200.0,16.3243,16.3319,16.3168,16.3243,5200.0
2006-02-06 09:40:00,21.64,21.78,21.64,21.78,10600.0,16.3243,16.43,16.3243,16.43,10600.0
2006-02-06 09:45:00,21.75,21.86,21.75,21.84,11800.0,16.4073,16.4903,16.4073,16.4752,11800.0
2006-02-06 09:50:00,21.87,21.95,21.87,21.95,8200.0,16.4978,16.5582,16.4978,16.5582,8200.0
2006-02-06 09:55:00,21.94,22.0,21.94,21.98,13600.0,16.5507,16.5959,16.5507,16.5808,13600.0
2006-02-06 10:00:00,21.99,22.0,21.99,22.0,12600.0,16.5884,16.5959,16.5884,16.5959,12600.0
2006-02-06 10:05:00,22.0,22.1,22.0,22.06,25000.0,16.5959,16.6714,16.5959,16.6412,25000.0
2006-02-06 10:10:00,22.03,22.03,21.91,21.93,25600.0,16.6185,16.6185,16.528,16.5431,25600.0
2006-02-06 10:15:00,21.93,21.93,21.86,21.86,13600.0,16.5431,16.5431,16.4903,16.4903,13600.0
2006-02-06 10:20:00,21.87,21.88,21.82,21.82,11400.0,16.4978,16.5054,16.4601,16.4601,11400.0
2006-02-06 10:25:00,21.82,21.82,21.78,21.79,10000.0,16.4601,16.4601,16.43,16.4375,10000.0
2006-02-06 10:30:00,21.78,21.79,21.76,21.78,17600.0,16.43,16.4375,16.4149,16.43,17600.0
2006-02-06 10:35:00,21.78,21.83,21.78,21.83,7200.0,16.43,16.4677,16.43,16.4677,7200.0
2006-02-06 10:40:00,21.82,21.87,21.82,21.86,4800.0,16.4601,16.4978,16.4601,16.4903,4800.0
2006-02-06 10:45:00,21.88,21.93,21.88,21.91,8000.0,16.5054,16.5431,16.5054,16.528,8000.0
2006-02-06 10:50:00,21.91,21.91,21.83,21.86,7600.0,16.528,16.528,16.4677,16.4903,7600.0
2006-02-06 10:55:00,21.86,21.86,21.79,21.8,8000.0,16.4903,16.4903,16.4375,16.445,8000.0
2006-02-06 11:00:00,21.8,21.88,21.8,21.88,11600.0,16.445,16.5054,16.445,16.5054,11600.0
2006-02-06 11:05:00,21.9,21.9,21.86,21.86,9800.0,16.5205,16.5205,16.4903,16.4903,9800.0
2006-02-06 11:10:00,21.88,21.93,21.88,21.92,7800.0,16.5054,16.5431,16.5054,16.5356,7800.0
2006-02-06 11:15:00,21.92,21.92,21.9,21.9,5200.0,16.5356,16.5356,16.5205,16.5205,5200.0
2006-02-06 11:20:00,21.9,21.94,21.9,21.93,9600.0,16.5205,16.5507,16.5205,16.5431,9600.0
2006-02-06 11:25:00,21.93,21.96,21.93,21.96,8200.0,16.5431,16.5657,16.5431,16.5657,8200.0
2006-02-06 11:30:00,21.95,21.95,21.92,21.95,20000.0,16.5582,16.5582,16.5356,16.5582,20000.0
2006-02-06 11:35:00,21.95,21.95,21.95,21.95,10600.0,16.5582,16.5582,16.5582,16.5582,10600.0
2006-02-06 11:40:00,21.94,21.94,21.93,21.93,3200.0,16.5507,16.5507,16.5431,16.5431,3200.0
2006-02-06 11:45:00,21.92,21.93,21.92,21.92,4400.0,16.5356,16.5431,16.5356,16.5356,4400.0
2006-02-06 11:50:00,21.93,21.93,21.92,21.92,3600.0,16.5431,16.5431,16.5356,16.5356,3600.0
2006-02-06 11:55:00,21.92,21.93,21.92,21.92,2800.0,16.5356,16.5431,16.5356,16.5356,2800.0
2006-02-06 12:00:00,21.93,21.95,21.92,21.94,6800.0,16.5431,16.5582,16.5356,16.5507,6800.0
2006-02-06 12:05:00,21.94,21.95,21.94,21.95,4400.0,16.5507,16.5582,16.5507,16.5582,4400.0
2006-02-06 12:10:00,21.93,21.93,21.93,21.93,6000.0,16.5431,16.5431,16.5431,16.5431,6000.0
2006-02-06 12:15:00,21.93,21.93,21.92,21.92,4600.0,16.5431,16.5431,16.5356,16.5356,4600.0
2006-02-06 12:20:00,21.92,21.92,21.91,21.91,2400.0,16.5356,16.5356,16.528,16.528,2400.0
2006-02-06 12:25:00,21.91,21.91,21.9,21.9,3200.0,16.528,16.528,16.5205,16.5205,3200.0
2006-02-06 12:30:00,21.9,21.91,21.9,21.91,7200.0,16.5205,16.528,16.5205,16.528,7200.0
2006-02-06 12:35:00,21.91,21.91,21.9,21.91,3800.0,16.528,16.528,16.5205,16.528,3800.0
2006-02-06 12:40:00,21.91,21.91,21.9,21.91,2600.0,16.528,16.528,16.5205,16.528,2600.0
2006-02-06 12:45:00,21.91,21.92,21.91,21.92,3000.0,16.528,16.5356,16.528,16.5356,3000.0
2006-02-06 12:50:00,21.91,21.94,21.91,21.92,3000.0,16.528,16.5507,16.528,16.5356,3000.0
2006-02-06 12:55:00,21.94,21.98,21.94,21.96,6800.0,16.5507,16.5808,16.5507,16.5657,6800.0
2006-02-06 13:00:00,21.96,21.99,21.96,21.98,10400.0,16.5657,16.5884,16.5657,16.5808,10400.0
2006-02-06 13:05:00,21.98,21.99,21.98,21.98,5400.0,16.5808,16.5884,16.5808,16.5808,5400.0
2006-02-06 13:10:00,21.98,21.99,21.97,21.98,7400.0,16.5808,16.5884,16.5733,16.5808,7400.0
2006-02-06 13:15:00,21.97,21.99,21.97,21.98,7600.0,16.5733,16.5884,16.5733,16.5808,7600.0
2006-02-06 13:20:00,21.98,22.0,21.98,22.0,4200.0,16.5808,16.5959,16.5808,16.5959,4200.0
2006-02-06 13:25:00,22.0,22.0,21.98,21.99,12800.0,16.5959,16.5959,16.5808,16.5884,12800.0
2006-02-06 13:30:00,21.99,22.0,21.98,21.99,10400.0,16.5884,16.5959,16.5808,16.5884,10400.0
2006-02-06 13:35:00,21.99,21.99,21.98,21.98,2800.0,16.5884,16.5884,16.5808,16.5808,2800.0
2006-02-06 13:40:00,21.98,22.04,21.98,22.04,3800.0,16.5808,16.6261,16.5808,16.6261,3800.0
2006-02-06 13:45:00,22.05,22.07,22.0,22.0,7200.0,16.6336,16.6487,16.5959,16.5959,7200.0
2006-02-06 13:50:00,22.02,22.02,21.98,22.0,9200.0,16.611,16.611,16.5808,16.5959,9200.0
2006-02-06 13:55:00,22.0,22.0,21.99,22.0,6800.0,16.5959,16.5959,16.5884,16.5959,6800.0
2006-02-06 14:00:00,22.0,22.0,21.99,21.99,16600.0,16.5959,16.5959,16.5884,16.5884,16600.0
2006-02-06 14:05:00,21.98,21.99,21.95,21.99,5400.0,16.5808,16.5884,16.5582,16.5884,5400.0
2006-02-06 14:10:00,21.99,22.03,21.98,22.03,19000.0,16.5884,16.6185,16.5808,16.6185,19000.0
2006-02-06 14:15:00,22.03,22.03,22.0,22.0,3800.0,16.6185,16.6185,16.5959,16.5959,3800.0
2006-02-06 14:20:00,22.0,22.01,22.0,22.01,44400.0,16.5959,16.6035,16.5959,16.6035,44400.0
2006-02-06 14:25:00,22.01,22.03,22.01,22.03,5400.0,16.6035,16.6185,16.6035,16.6185,5400.0
2006-02-06 14:30:00,22.03,22.04,22.02,22.03,6400.0,16.6185,16.6261,16.611,16.6185,6400.0
2006-02-06 14:35:00,22.02,22.02,22.0,22.01,6800.0,16.611,16.611,16.5959,16.6035,6800.0
2006-02-06 14:40:00,22.02,22.02,22.0,22.02,2800.0,16.611,16.611,16.5959,16.611,2800.0
2006-02-06 14:45:00,22.02,22.04,22.02,22.04,3400.0,16.611,16.6261,16.611,16.6261,3400.0
2006-02-06 14:50:00,22.03,22.03,22.01,22.01,10200.0,16.6185,16.6185,16.6035,16.6035,10200.0
2006-02-06 14:55:00,22.03,22.03,22.02,22.03,2400.0,16.6185,16.6185,16.611,16.6185,2400.0
2006-02-06 15:00:00,22.03,22.03,22.02,22.03,3000.0,16.6185,16.6185,16.611,16.6185,3000.0
2006-02-06 15:05:00,22.03,22.03,22.02,22.03,5400.0,16.6185,16.6185,16.611,16.6185,5400.0
2006-02-06 15:10:00,22.03,22.03,22.02,22.03,13800.0,16.6185,16.6185,16.611,16.6185,13800.0
2006-02-06 15:15:00,22.03,22.03,22.02,22.02,3400.0,16.6185,16.6185,16.611,16.611,3400.0
2006-02-06 15:20:00,22.02,22.02,22.02,22.02,1800.0,16.611,16.611,16.611,16.611,1800.0
2006-02-06 15:25:00,22.02,22.03,22.02,22.02,4000.0,16.611,16.6185,16.611,16.611,4000.0
2006-02-06 15:30:00,22.02,22.03,22.0,22.0,12200.0,16.611,16.6185,16.5959,16.5959,12200.0
2006-02-06 15:35:00,22.0,22.02,21.99,21.99,10000.0,16.5959,16.611,16.5884,16.5884,10000.0
2006-02-06 15:40:00,22.0,22.02,22.0,22.02,4800.0,16.5959,16.611,16.5959,16.611,4800.0
2006-02-06 15:45:00,22.02,22.04,22.02,22.03,5600.0,16.611,16.6261,16.611,16.6185,5600.0
2006-02-06 15:50:00,22.03,22.04,22.02,22.02,11400.0,16.6185,16.6261,16.611,16.611,11400.0
2006-02-06 15:55:00,22.02,22.02,22.0,22.0,6200.0,16.611,16.611,16.5959,16.5959,6200.0
2006-02-07 09:30:00,21.96,21.99,21.96,21.99,3600.0,16.5657,16.5884,16.5657,16.5884,3600.0
2006-02-07 09:35:00,21.98,21.99,21.97,21.98,5800.0,16.5808,16.5884,16.5733,16.5808,5800.0
2006-02-07 09:40:00,21.93,21.93,21.88,21.93,1800.0,16.5431,16.5431,16.5054,16.5431,1800.0
2006-02-07 09:45:00,21.93,21.95,21.93,21.95,2800.0,16.5431,16.5582,16.5431,16.5582,2800.0
2006-02-07 09:50:00,21.95,22.0,21.95,22.0,1600.0,16.5582,16.5959,16.5582,16.5959,1600.0
2006-02-07 09:55:00,21.99,22.0,21.93,21.93,4000.0,16.5884,16.5959,16.5431,16.5431,4000.0
2006-02-07 10:00:00,21.93,22.0,21.93,22.0,12600.0,16.5431,16.5959,16.5431,16.5959,12600.0
2006-02-07 10:05:00,22.0,22.02,21.85,21.85,37000.0,16.5959,16.611,16.4828,16.4828,37000.0
2006-02-07 10:10:00,21.8,21.8,21.7,21.78,7600.0,16.445,16.445,16.3696,16.43,7600.0
2006-02-07 10:15:00,21.79,21.86,21.78,21.81,7200.0,16.4375,16.4903,16.43,16.4526,7200.0
2006-02-07 10:20:00,21.78,21.78,21.6,21.6,8000.0,16.43,16.43,16.2942,16.2942,8000.0
2006-02-07 10:25:00,21.65,21.7,21.65,21.7,1600.0,16.3319,16.3696,16.3319,16.3696,1600.0
2006-02-07 10:30:00,21.68,21.74,21.68,21.73,3200.0,16.3545,16.3998,16.3545,16.3922,3200.0
2006-02-07 10:35:00,21.74,21.75,21.68,21.7,4800.0,16.3998,16.4073,16.3545,16.3696,4800.0
2006-02-07 10:40:00,21.68,21.68,21.66,21.66,3000.0,16.3545,16.3545,16.3394,16.3394,3000.0
2006-02-07 10:45:00,21.67,21.68,21.67,21.68,1400.0,16.347,16.3545,16.347,16.3545,1400.0
2006-02-07 10:50:00,21.71,21.73,21.7,21.7,600.0,16.3772,16.3922,16.3696,16.3696,600.0
2006-02-07 10:55:00,21.73,21.75,21.73,21.75,1000.0,16.3922,16.4073,16.3922,16.4073,1000.0
2006-02-07 11:00:00,21.74,21.75,21.74,21.75,2400.0,16.3998,16.4073,16.3998,16.4073,2400.0
2006-02-07 11:05:00,21.75,21.77,21.75,21.76,1200.0,16.4073,16.4224,16.4073,16.4149,1200.0
2006-02-07 11:10:00,21.78,21.78,21.78,21.78,200.0,16.43,16.43,16.43,16.43,200.0
2006-02-07 11:15:00,21.8,21.81,21.8,21.81,1600.0,16.445,16.4526,16.445,16.4526,1600.0
2006-02-07 11:20:00,21.81,21.86,21.81,21.86,1400.0,16.4526,16.4903,16.4526,16.4903,1400.0
2006-02-07 11:25:00,21.86,21.86,21.85,21.85,2800.0,16.4903,16.4903,16.4828,16.4828,2800.0
2006-02-07 11:30:00,21.85,21.86,21.85,21.86,2200.0,16.4828,16.4903,16.4828,16.4903,2200.0
2006-02-07 11:35:00,21.86,21.86,21.77,21.77,12400.0,16.4903,16.4903,16.4224,16.4224,12400.0
2006-02-07 11:40:00,21.77,21.78,21.77,21.78,3200.0,16.4224,16.43,16.4224,16.43,3200.0
2006-02-07 11:45:00,21.78,21.83,21.78,21.79,2600.0,16.43,16.4677,16.43,16.4375,2600.0
2006-02-07 11:50:00,21.78,21.78,21.78,21.78,200.0,16.43,16.43,16.43,16.43,200.0
2006-02-07 11:55:00,21.79,21.82,21.79,21.82,1400.0,16.4375,16.4601,16.4375,16.4601,1400.0
2006-02-07 12:00:00,21.85,21.85,21.82,21.82,3000.0,16.4828,16.4828,16.4601,16.4601,3000.0
2006-02-07 12:05:00,21.82,21.82,21.78,21.78,6600.0,16.4601,16.4601,16.43,16.43,6600.0
2006-02-07 12:10:00,21.76,21.77,21.72,21.73,6600.0,16.4149,16.4224,16.3847,16.3922,6600.0
2006-02-07 12:15:00,21.72,21.72,21.72,21.72,600.0,16.3847,16.3847,16.3847,16.3847,600.0
2006-02-07 12:20:00,21.73,21.75,21.73,21.75,1200.0,16.3922,16.4073,16.3922,16.4073,1200.0
2006-02-07 12:25:00,21.75,21.79,21.75,21.79,2400.0,16.4073,16.4375,16.4073,16.4375,2400.0
2006-02-07 12:30:00,21.79,21.83,21.79,21.83,1200.0,16.4375,16.4677,16.4375,16.4677,1200.0
2006-02-07 12:35:00,21.83,21.83,21.8,21.82,5400.0,16.4677,16.4677,16.445,16.4601,5400.0
2006-02-07 12:40:00,21.82,21.82,21.82,21.82,2400.0,16.4601,16.4601,16.4601,16.4601,2400.0
2006-02-07 12:45:00,21.81,21.83,21.73,21.74,8400.0,16.4526,16.4677,16.3922,16.3998,8400.0
2006-02-07 12:50:00,21.74,21.78,21.73,21.78,3200.0,16.3998,16.43,16.3922,16.43,3200.0
2006-02-07 12:55:00,21.78,21.83,21.78,21.82,4000.0,16.43,16.4677,16.43,16.4601,4000.0
2006-02-07 13:00:00,21.81,21.81,21.79,21.79,2200.0,16.4526,16.4526,16.4375,16.4375,2200.0
2006-02-07 13:05:00,21.75,21.75,21.72,21.74,7400.0,16.4073,16.4073,16.3847,16.3998,7400.0
2006-02-07 13:10:00,21.73,21.75,21.66,21.66,10200.0,16.3922,16.4073,16.3394,16.3394,10200.0
2006-02-07 13:15:00,21.66,21.75,21.66,21.74,8800.0,16.3394,16.4073,16.3394,16.3998,8800.0
2006-02-07 13:20:00,21.74,21.75,21.74,21.75,3200.0,16.3998,16.4073,16.3998,16.4073,3200.0
2006-02-07 13:25:00,21.78,21.79,21.77,21.79,8200.0,16.43,16.4375,16.4224,16.4375,8200.0
2006-02-07 13:30:00,21.79,21.79,21.78,21.79,1800.0,16.4375,16.4375,16.43,16.4375,1800.0
2006-02-07 13:35:00,21.79,21.81,21.79,21.81,800.0,16.4375,16.4526,16.4375,16.4526,800.0
2006-02-07 13:40:00,21.81,21.82,21.81,21.82,4800.0,16.4526,16.4601,16.4526,16.4601,4800.0
2006-02-07 13:45:00,21.83,21.83,21.78,21.78,13800.0,16.4677,16.4677,16.43,16.43,13800.0
2006-02-07 13:50:00,21.78,21.81,21.78,21.81,2600.0,16.43,16.4526,16.43,16.4526,2600.0
2006-02-07 13:55:00,21.81,21.84,21.81,21.84,800.0,16.4526,16.4752,16.4526,16.4752,800.0
2006-02-07 14:00:00,21.84,21.84,21.8,21.81,5600.0,16.4752,16.4752,16.445,16.4526,5600.0
2006-02-07 14:05:00,21.81,21.83,21.8,21.83,2800.0,16.4526,16.4677,16.445,16.4677,2800.0
2006-02-07 14:10:00,21.83,21.83,21.83,21.83,18000.0,16.4677,16.4677,16.4677,16.4677,18000.0
2006-02-07 14:15:00,21.83,21.85,21.83,21.84,4400.0,16.4677,16.4828,16.4677,16.4752,4400.0
2006-02-07 14:20:00,21.88,21.88,21.82,21.82,27000.0,16.5054,16.5054,16.4601,16.4601,27000.0
2006-02-07 14:25:00,21.83,21.89,21.83,21.89,2800.0,16.4677,16.5129,16.4677,16.5129,2800.0
2006-02-07 14:30:00,21.89,21.89,21.82,21.82,7800.0,16.5129,16.5129,16.4601,16.4601,7800.0
2006-02-07 14:35:00,21.82,21.84,21.82,21.83,7400.0,16.4601,16.4752,16.4601,16.4677,7400.0
2006-02-07 14:40:00,21.83,21.83,21.82,21.82,2600.0,16.4677,16.4677,16.4601,16.4601,2600.0
2006-02-07 14:45:00,21.81,21.81,21.77,21.79,6400.0,16.4526,16.4526,16.4224,16.4375,6400.0
2006-02-07 14:50:00,21.78,21.78,21.77,21.78,7800.0,16.43,16.43,16.4224,16.43,7800.0
2006-02-07 14:55:00,21.77,21.78,21.77,21.77,8400.0,16.4224,16.43,16.4224,16.4224,8400.0
2006-02-07 15:00:00,21.78,21.78,21.75,21.75,23600.0,16.43,16.43,16.4073,16.4073,23600.0
2006-02-07 15:05:00,21.75,21.81,21.75,21.81,4800.0,16.4073,16.4526,16.4073,16.4526,4800.0
2006-02-07 15:10:00,21.81,21.81,21.78,21.78,4000.0,16.4526,16.4526,16.43,16.43,4000.0
2006-02-07 15:15:00,21.79,21.79,21.74,21.75,10400.0,16.4375,16.4375,16.3998,16.4073,10400.0
2006-02-07 15:20:00,21.75,21.77,21.75,21.77,6400.0,16.4073,16.4224,16.4073,16.4224,6400.0
2006-02-07 15:25:00,21.77,21.78,21.75,21.75,4600.0,16.4224,16.43,16.4073,16.4073,4600.0
2006-02-07 15:30:00,21.73,21.73,21.72,21.73,6400.0,16.3922,16.3922,16.3847,16.3922,6400.0
2006-02-07 15:35:00,21.72,21.74,21.72,21.74,7600.0,16.3847,16.3998,16.3847,16.3998,7600.0
2006-02-07 15:40:00,21.74,21.75,21.74,21.75,10400.0,16.3998,16.4073,16.3998,16.4073,10400.0
2006-02-07 15:45:00,21.75,21.75,21.75,21.75,4400.0,16.4073,16.4073,16.4073,16.4073,4400.0
2006-02-07 15:50:00,21.75,21.75,21.74,21.74,5600.0,16.4073,16.4073,16.3998,16.3998,5600.0
2006-02-07 15:55:00,21.74,21.74,21.7,21.7,8400.0,16.3998,16.3998,16.3696,16.3696,8400.0
2006-02-08 09:30:00,21.69,21.69,21.69,21.69,4400.0,16.3621,16.3621,16.3621,16.3621,4400.0
2006-02-08 09:35:00,21.68,21.68,21.68,21.68,400.0,16.3545,16.3545,16.3545,16.3545,400.0
2006-02-08 09:40:00,21.65,21.65,21.65,21.65,800.0,16.3319,16.3319,16.3319,16.3319,800.0
2006-02-08 09:45:00,21.61,21.61,21.58,21.58,22400.0,16.3017,16.3017,16.2791,16.2791,22400.0
2006-02-08 09:50:00,21.54,21.55,21.45,21.45,7200.0,16.2489,16.2565,16.181,16.181,7200.0
2006-02-08 09:55:00,21.47,21.49,21.46,21.49,3000.0,16.1961,16.2112,16.1886,16.2112,3000.0
2006-02-08 10:00:00,21.45,21.48,21.45,21.46,10400.0,16.181,16.2036,16.181,16.1886,10400.0
2006-02-08 10:05:00,21.47,21.47,21.43,21.43,8600.0,16.1961,16.1961,16.1659,16.1659,8600.0
2006-02-08 10:10:00,21.44,21.45,21.43,21.43,14400.0,16.1735,16.181,16.1659,16.1659,14400.0
2006-02-08 10:15:00,21.44,21.46,21.43,21.46,24400.0,16.1735,16.1886,16.1659,16.1886,24400.0
2006-02-08 10:20:00,21.46,21.5,21.46,21.5,1800.0,16.1886,16.2187,16.1886,16.2187,1800.0
2006-02-08 10:25:00,21.52,21.55,21.52,21.55,3600.0,16.2338,16.2565,16.2338,16.2565,3600.0
2006-02-08 10:30:00,21.55,21.57,21.54,21.57,6800.0,16.2565,16.2715,16.2489,16.2715,6800.0
2006-02-08 10:35:00,21.56,21.56,21.54,21.54,14200.0,16.264,16.264,16.2489,16.2489,14200.0
2006-02-08 10:40:00,21.55,21.55,21.55,21.55,3800.0,16.2565,16.2565,16.2565,16.2565,3800.0
2006-02-08 10:45:00,21.55,21.55,21.54,21.54,10400.0,16.2565,16.2565,16.2489,16.2489,10400.0
2006-02-08 10:50:00,21.54,21.54,21.54,21.54,1400.0,16.2489,16.2489,16.2489,16.2489,1400.0
2006-02-08 10:55:00,21.54,21.54,21.53,21.53,4600.0,16.2489,16.2489,16.2414,16.2414,4600.0
2006-02-08 11:00:00,21.53,21.53,21.53,21.53,4600.0,16.2414,16.2414,16.2414,16.2414,4600.0
2006-02-08 11:05:00,21.53,21.53,21.53,21.53,1400.0,16.2414,16.2414,16.2414,16.2414,1400.0
2006-02-08 11:10:00,21.53,21.53,21.53,21.53,9000.0,16.2414,16.2414,16.2414,16.2414,9000.0
2006-02-08 11:15:00,21.54,21.54,21.54,21.54,6000.0,16.2489,16.2489,16.2489,16.2489,6000.0
2006-02-08 11:20:00,21.55,21.56,21.55,21.56,600.0,16.2565,16.264,16.2565,16.264,600.0
2006-02-08 11:25:00,21.56,21.56,21.55,21.55,1800.0,16.264,16.264,16.2565,16.2565,1800.0
2006-02-08 11:30:00,21.56,21.57,21.56,21.56,6000.0,16.264,16.2715,16.264,16.264,6000.0
2006-02-08 11:35:00,21.58,21.58,21.57,21.58,2000.0,16.2791,16.2791,16.2715,16.2791,2000.0
2006-02-08 11:40:00,21.58,21.58,21.58,21.58,3000.0,16.2791,16.2791,16.2791,16.2791,3000.0
2006-02-08 11:45:00,21.58,21.58,21.53,21.53,6800.0,16.2791,16.2791,16.2414,16.2414,6800.0
2006-02-08 11:50:00,21.56,21.58,21.56,21.58,6000.0,16.264,16.2791,16.264,16.2791,6000.0
2006-02-08 11:55:00,21.58,21.58,21.58,21.58,1800.0,16.2791,16.2791,16.2791,16.2791,1800.0
2006-02-08 12:00:00,21.59,21.6,21.59,21.6,7600.0,16.2866,16.2942,16.2866,16.2942,7600.0
2006-02-08 12:05:00,21.6,21.6,21.58,21.58,4600.0,16.2942,16.2942,16.2791,16.2791,4600.0
2006-02-08 12:10:00,21.58,21.58,21.56,21.57,3800.0,16.2791,16.2791,16.264,16.2715,3800.0
2006-02-08 12:15:00,21.57,21.59,21.52,21.57,20600.0,16.2715,16.2866,16.2338,16.2715,20600.0
2006-02-08 12:20:00,21.58,21.6,21.57,21.58,4200.0,16.2791,16.2942,16.2715,16.2791,4200.0
2006-02-08 12:25:00,21.58,21.58,21.57,21.57,400.0,16.2791,16.2791,16.2715,16.2715,400.0
2006-02-08 12:30:00,21.57,21.57,21.57,21.57,400.0,16.2715,16.2715,16.2715,16.2715,400.0
2006-02-08 12:35:00,21.57,21.58,21.56,21.56,5000.0,16.2715,16.2791,16.264,16.264,5000.0
2006-02-08 12:40:00,21.57,21.57,21.56,21.57,3800.0,16.2715,16.2715,16.264,16.2715,3800.0
2006-02-08 12:45:00,21.57,21.63,21.57,21.63,4400.0,16.2715,16.3168,16.2715,16.3168,4400.0
2006-02-08 12:50:00,21.63,21.66,21.63,21.66,3800.0,16.3168,16.3394,16.3168,16.3394,3800.0
2006-02-08 12:55:00,21.66,21.66,21.66,21.66,200.0,16.3394,16.3394,16.3394,16.3394,200.0
2006-02-08 13:00:00,21.66,21.7,21.66,21.7,2200.0,16.3394,16.3696,16.3394,16.3696,2200.0
2006-02-08 13:05:00,21.72,21.73,21.64,21.64,12000.0,16.3847,16.3922,16.3243,16.3243,12000.0
2006-02-08 13:10:00,21.67,21.67,21.64,21.65,2600.0,16.347,16.347,16.3243,16.3319,2600.0
2006-02-08 13:15:00,21.65,21.65,21.65,21.65,600.0,16.3319,16.3319,16.3319,16.3319,600.0
2006-02-08 13:20:00,21.67,21.67,21.66,21.67,1800.0,16.347,16.347,16.3394,16.347,1800.0
2006-02-08 13:25:00,21.67,21.67,21.67,21.67,200.0,16.347,16.347,16.347,16.347,200.0
2006-02-08 13:30:00,21.67,21.7,21.67,21.7,4800.0,16.347,16.3696,16.347,16.3696,4800.0
2006-02-08 13:35:00,21.69,21.71,21.68,21.71,4800.0,16.3621,16.3772,16.3545,16.3772,4800.0
2006-02-08 13:40:00,21.71,21.72,21.69,21.69,10000.0,16.3772,16.3847,16.3621,16.3621,10000.0
2006-02-08 13:45:00,21.68,21.68,21.65,21.65,14600.0,16.3545,16.3545,16.3319,16.3319,14600.0
2006-02-08 13:50:00,21.65,21.68,21.64,21.64,7400.0,16.3319,16.3545,16.3243,16.3243,7400.0
2006-02-08 13:55:00,21.64,21.64,21.63,21.63,14000.0,16.3243,16.3243,16.3168,16.3168,14000.0
2006-02-08 14:00:00,21.63,21.68,21.63,21.65,8600.0,16.3168,16.3545,16.3168,16.3319,8600.0
2006-02-08 14:05:00,21.64,21.64,21.63,21.63,5000.0,16.3243,16.3243,16.3168,16.3168,5000.0
2006-02-08 14:10:00,21.63,21.64,21.63,21.64,4000.0,16.3168,16.3243,16.3168,16.3243,4000.0
2006-02-08 14:15:00,21.64,21.64,21.64,21.64,4000.0,16.3243,16.3243,16.3243,16.3243,4000.0
2006-02-08 14:20:00,21.64,21.65,21.64,21.65,2600.0,16.3243,16.3319,16.3243,16.3319,2600.0
2006-02-08 14:25:00,21.64,21.64,21.64,21.64,2800.0,16.3243,16.3243,16.3243,16.3243,2800.0
2006-02-08 14:30:00,21.64,21.66,21.64,21.65,11600.0,16.3243,16.3394,16.3243,16.3319,11600.0
2006-02-08 14:35:00,21.64,21.65,21.64,21.65,3400.0,16.3243,16.3319,16.3243,16.3319,3400.0
2006-02-08 14:40:00,21.65,21.65,21.64,21.64,10400.0,16.3319,16.3319,16.3243,16.3243,10400.0
2006-02-08 14:45:00,21.64,21.64,21.63,21.63,5200.0,16.3243,16.3243,16.3168,16.3168,5200.0
2006-02-08 14:50:00,21.62,21.62,21.61,21.62,3400.0,16.3093,16.3093,16.3017,16.3093,3400.0
2006-02-08 14:55:00,21.62,21.62,21.62,21.62,1600.0,16.3093,16.3093,16.3093,16.3093,1600.0
2006-02-08 15:00:00,21.61,21.61,21.61,21.61,7600.0,16.3017,16.3017,16.3017,16.3017,7600.0
2006-02-08 15:05:00,21.61,21.66,21.55,21.55,33800.0,16.3017,16.3394,16.2565,16.2565,33800.0
2006-02-08 15:10:00,21.54,21.6,21.53,21.6,11800.0,16.2489,16.2942,16.2414,16.2942,11800.0
2006-02-08 15:15:00,21.6,21.61,21.6,21.61,2600.0,16.2942,16.3017,16.2942,16.3017,2600.0
2006-02-08 15:20:00,21.61,21.62,21.6,21.62,6200.0,16.3017,16.3093,16.2942,16.3093,6200.0
2006-02-08 15:25:00,21.64,21.64,21.63,21.63,3200.0,16.3243,16.3243,16.3168,16.3168,3200.0
2006-02-08 15:30:00,21.64,21.65,21.64,21.65,6800.0,16.3243,16.3319,16.3243,16.3319,6800.0
2006-02-08 15:35:00,21.65,21.68,21.65,21.67,5600.0,16.3319,16.3545,16.3319,16.347,5600.0
2006-02-08 15:40:00,21.68,21.7,21.64,21.64,15400.0,16.3545,16.3696,16.3243,16.3243,15400.0
2006-02-08 15:45:00,21.64,21.65,21.64,21.64,11800.0,16.3243,16.3319,16.3243,16.3243,11800.0
2006-02-08 15:50:00,21.64,21.64,21.6,21.61,9600.0,16.3243,16.3243,16.2942,16.3017,9600.0
2006-02-08 15:55:00,21.61,21.62,21.61,21.62,12400.0,16.3017,16.3093,16.3017,16.3093,12400.0
2006-02-09 09:30:00,21.63,21.63,21.63,21.63,2000.0,16.3168,16.3168,16.3168,16.3168,2000.0
2006-02-09 09:35:00,21.65,21.65,21.5,21.5,7800.0,16.3319,16.3319,16.2187,16.2187,7800.0
2006-02-09 09:40:00,21.51,21.53,21.51,21.53,1400.0,16.2263,16.2414,16.2263,16.2414,1400.0
2006-02-09 09:45:00,21.58,21.68,21.58,21.68,4800.0,16.2791,16.3545,16.2791,16.3545,4800.0
2006-02-09 09:50:00,21.73,21.75,21.73,21.75,5400.0,16.3922,16.4073,16.3922,16.4073,5400.0
2006-02-09 09:55:00,21.78,21.79,21.77,21.78,10000.0,16.43,16.4375,16.4224,16.43,10000.0
2006-02-09 10:00:00,21.78,21.78,21.72,21.73,10800.0,16.43,16.43,16.3847,16.3922,10800.0
2006-02-09 10:05:00,21.79,21.85,21.79,21.85,8800.0,16.4375,16.4828,16.4375,16.4828,8800.0
2006-02-09 10:10:00,21.83,21.88,21.83,21.86,8400.0,16.4677,16.5054,16.4677,16.4903,8400.0
2006-02-09 10:15:00,21.86,21.86,21.86,21.86,6600.0,16.4903,16.4903,16.4903,16.4903,6600.0
2006-02-09 10:20:00,21.86,21.86,21.86,21.86,3600.0,16.4903,16.4903,16.4903,16.4903,3600.0
2006-02-09 10:25:00,21.86,21.86,21.84,21.86,10800.0,16.4903,16.4903,16.4752,16.4903,10800.0
2006-02-09 10:30:00,21.86,21.86,21.84,21.86,5200.0,16.4903,16.4903,16.4752,16.4903,5200.0
2006-02-09 10:35:00,21.88,21.89,21.86,21.86,4400.0,16.5054,16.5129,16.4903,16.4903,4400.0
2006-02-09 10:40:00,21.85,21.85,21.81,21.82,4800.0,16.4828,16.4828,16.4526,16.4601,4800.0
2006-02-09 10:45:00,21.81,21.81,21.79,21.79,3400.0,16.4526,16.4526,16.4375,16.4375,3400.0
2006-02-09 10:50:00,21.8,21.81,21.77,21.8,15400.0,16.445,16.4526,16.4224,16.445,15400.0
2006-02-09 10:55:00,21.8,21.8,21.78,21.78,2400.0,16.445,16.445,16.43,16.43,2400.0
2006-02-09 11:00:00,21.78,21.78,21.75,21.76,4000.0,16.43,16.43,16.4073,16.4149,4000.0
2006-02-09 11:05:00,21.74,21.74,21.65,21.65,4800.0,16.3998,16.3998,16.3319,16.3319,4800.0
2006-02-09 11:10:00,21.64,21.64,21.56,21.56,15800.0,16.3243,16.3243,16.264,16.264,15800.0
2006-02-09 11:15:00,21.56,21.59,21.5,21.59,14200.0,16.264,16.2866,16.2187,16.2866,14200.0
2006-02-09 11:20:00,21.56,21.56,21.55,21.56,7800.0,16.264,16.264,16.2565,16.264,7800.0
2006-02-09 11:25:00,21.56,21.56,21.53,21.55,6000.0,16.264,16.264,16.2414,16.2565,6000.0
2006-02-09 11:30:00,21.56,21.59,21.56,21.59,3600.0,16.264,16.2866,16.264,16.2866,3600.0
2006-02-09 11:35:00,21.59,21.59,21.58,21.59,4000.0,16.2866,16.2866,16.2791,16.2866,4000.0
2006-02-09 11:40:00,21.59,21.59,21.58,21.58,2600.0,16.2866,16.2866,16.2791,16.2791,2600.0
2006-02-09 11:45:00,21.58,21.58,21.58,21.58,1000.0,16.2791,16.2791,16.2791,16.2791,1000.0
2006-02-09 11:50:00,21.58,21.58,21.58,21.58,600.0,16.2791,16.2791,16.2791,16.2791,600.0
2006-02-09 11:55:00,21.58,21.58,21.56,21.56,2800.0,16.2791,16.2791,16.264,16.264,2800.0
2006-02-09 12:00:00,21.56,21.56,21.48,21.49,21200.0,16.264,16.264,16.2036,16.2112,21200.0
2006-02-09 12:05:00,21.49,21.5,21.49,21.5,2600.0,16.2112,16.2187,16.2112,16.2187,2600.0
2006-02-09 12:10:00,21.54,21.57,21.54,21.57,5000.0,16.2489,16.2715,16.2489,16.2715,5000.0
2006-02-09 12:15:00,21.58,21.59,21.58,21.59,3200.0,16.2791,16.2866,16.2791,16.2866,3200.0
2006-02-09 12:20:00,21.59,21.71,21.59,21.71,8800.0,16.2866,16.3772,16.2866,16.3772,8800.0
2006-02-09 12:25:00,21.71,21.71,21.71,21.71,4400.0,16.3772,16.3772,16.3772,16.3772,4400.0
2006-02-09 12:30:00,21.71,21.72,21.64,21.65,15200.0,16.3772,16.3847,16.3243,16.3319,15200.0
2006-02-09 12:35:00,21.65,21.71,21.64,21.71,5200.0,16.3319,16.3772,16.3243,16.3772,5200.0
2006-02-09 12:40:00,21.71,21.75,21.71,21.74,2200.0,16.3772,16.4073,16.3772,16.3998,2200.0
2006-02-09 12:45:00,21.74,21.74,21.73,21.73,5200.0,16.3998,16.3998,16.3922,16.3922,5200.0
2006-02-09 12:50:00,21.73,21.73,21.73,21.73,400.0,16.3922,16.3922,16.3922,16.3922,400.0
2006-02-09 12:55:00,21.72,21.72,21.7,21.7,3600.0,16.3847,16.3847,16.3696,16.3696,3600.0
2006-02-09 13:00:00,21.7,21.7,21.65,21.65,7800.0,16.3696,16.3696,16.3319,16.3319,7800.0
2006-02-09 13:05:00,21.66,21.67,21.66,21.67,2600.0,16.3394,16.347,16.3394,16.347,2600.0
2006-02-09 13:10:00,21.67,21.68,21.67,21.68,3400.0,16.347,16.3545,16.347,16.3545,3400.0
2006-02-09 13:15:00,21.7,21.7,21.69,21.69,3600.0,16.3696,16.3696,16.3621,16.3621,3600.0
2006-02-09 13:20:00,21.7,21.7,21.67,21.67,6400.0,16.3696,16.3696,16.347,16.347,6400.0
2006-02-09 13:25:00,21.67,21.7,21.67,21.69,4200.0,16.347,16.3696,16.347,16.3621,4200.0
2006-02-09 13:30:00,21.67,21.67,21.61,21.61,10000.0,16.347,16.347,16.3017,16.3017,10000.0
2006-02-09 13:35:00,21.65,21.65,21.63,21.63,3400.0,16.3319,16.3319,16.3168,16.3168,3400.0
2006-02-09 13:40:00,21.62,21.64,21.61,21.64,2800.0,16.3093,16.3243,16.3017,16.3243,2800.0
2006-02-09 13:45:00,21.61,21.61,21.6,21.6,1800.0,16.3017,16.3017,16.2942,16.2942,1800.0
2006-02-09 13:50:00,21.59,21.61,21.56,21.61,9000.0,16.2866,16.3017,16.264,16.3017,9000.0
2006-02-09 13:55:00,21.65,21.65,21.63,21.65,2600.0,16.3319,16.3319,16.3168,16.3319,2600.0
2006-02-09 14:00:00,21.65,21.65,21.6,21.6,6400.0,16.3319,16.3319,16.2942,16.2942,6400.0
2006-02-09 14:05:00,21.6,21.6,21.51,21.52,9000.0,16.2942,16.2942,16.2263,16.2338,9000.0
2006-02-09 14:10:00,21.52,21.56,21.52,21.56,2800.0,16.2338,16.264,16.2338,16.264,2800.0
2006-02-09 14:15:00,21.56,21.58,21.56,21.58,3000.0,16.264,16.2791,16.264,16.2791,3000.0
2006-02-09 14:20:00,21.56,21.63,21.56,21.59,6400.0,16.264,16.3168,16.264,16.2866,6400.0
2006-02-09 14:25:00,21.6,21.63,21.6,21.63,5800.0,16.2942,16.3168,16.2942,16.3168,5800.0
2006-02-09 14:30:00,21.6,21.61,21.59,21.61,3600.0,16.2942,16.3017,16.2866,16.3017,3600.0
2006-02-09 14:35:00,21.61,21.61,21.61,21.61,4800.0,16.3017,16.3017,16.3017,16.3017,4800.0
2006-02-09 14:40:00,21.59,21.6,21.59,21.6,4600.0,16.2866,16.2942,16.2866,16.2942,4600.0
2006-02-09 14:45:00,21.6,21.6,21.59,21.6,3600.0,16.2942,16.2942,16.2866,16.2942,3600.0
2006-02-09 14:50:00,21.6,21.6,21.57,21.58,6200.0,16.2942,16.2942,16.2715,16.2791,6200.0
2006-02-09 14:55:00,21.57,21.58,21.56,21.56,4800.0,16.2715,16.2791,16.264,16.264,4800.0
2006-02-09 15:00:00,21.56,21.56,21.55,21.55,5600.0,16.264,16.264,16.2565,16.2565,5600.0
2006-02-09 15:05:00,21.55,21.55,21.48,21.48,11400.0,16.2565,16.2565,16.2036,16.2036,11400.0
2006-02-09 15:10:00,21.48,21.51,21.47,21.5,12600.0,16.2036,16.2263,16.1961,16.2187,12600.0
2006-02-09 15:15:00,21.52,21.57,21.52,21.55,12400.0,16.2338,16.2715,16.2338,16.2565,12400.0
2006-02-09 15:20:00,21.52,21.52,21.49,21.49,5200.0,16.2338,16.2338,16.2112,16.2112,5200.0
2006-02-09 15:25:00,21.49,21.49,21.46,21.46,15800.0,16.2112,16.2112,16.1886,16.1886,15800.0
2006-02-09 15:30:00,21.47,21.47,21.44,21.44,6000.0,16.1961,16.1961,16.1735,16.1735,6000.0
2006-02-09 15:35:00,21.44,21.44,21.4,21.4,12200.0,16.1735,16.1735,16.1433,16.1433,12200.0
2006-02-09 15:40:00,21.4,21.4,21.36,21.37,11800.0,16.1433,16.1433,16.1131,16.1207,11800.0
2006-02-09 15:45:00,21.37,21.38,21.36,21.36,15200.0,16.1207,16.1282,16.1131,16.1131,15200.0
2006-02-09 15:50:00,21.37,21.43,21.37,21.42,15400.0,16.1207,16.1659,16.1207,16.1584,15400.0
2006-02-09 15:55:00,21.41,21.41,21.33,21.36,15200.0,16.1508,16.1508,16.0905,16.1131,15200.0
2006-02-10 09:30:00,21.35,21.35,21.35,21.35,1000.0,16.1056,16.1056,16.1056,16.1056,1000.0
2006-02-10 09:35:00,21.35,21.35,21.35,21.35,0.0,16.1056,16.1056,16.1056,16.1056,0.0
2006-02-10 09:40:00,21.38,21.39,21.36,21.39,4000.0,16.1282,16.1358,16.1131,16.1358,4000.0
2006-02-10 09:45:00,21.4,21.43,21.4,21.42,5600.0,16.1433,16.1659,16.1433,16.1584,5600.0
2006-02-10 09:50:00,21.43,21.47,21.43,21.47,2800.0,16.1659,16.1961,16.1659,16.1961,2800.0
2006-02-10 09:55:00,21.5,21.5,21.5,21.5,600.0,16.2187,16.2187,16.2187,16.2187,600.0
2006-02-10 10:00:00,21.45,21.45,21.39,21.39,1200.0,16.181,16.181,16.1358,16.1358,1200.0
2006-02-10 10:05:00,21.39,21.39,21.38,21.38,4400.0,16.1358,16.1358,16.1282,16.1282,4400.0
2006-02-10 10:10:00,21.36,21.36,21.33,21.33,4800.0,16.1131,16.1131,16.0905,16.0905,4800.0
2006-02-10 10:15:00,21.34,21.35,21.34,21.34,1400.0,16.098,16.1056,16.098,16.098,1400.0
2006-02-10 10:20:00,21.34,21.34,21.31,21.31,3400.0,16.098,16.098,16.0754,16.0754,3400.0
2006-02-10 10:25:00,21.31,21.32,21.31,21.32,2400.0,16.0754,16.083,16.0754,16.083,2400.0
2006-02-10 10:30:00,21.3,21.3,21.3,21.3,1000.0,16.0679,16.0679,16.0679,16.0679,1000.0
2006-02-10 10:35:00,21.3,21.3,21.28,21.28,600.0,16.0679,16.0679,16.0528,16.0528,600.0
2006-02-10 10:40:00,21.27,21.27,21.25,21.25,2200.0,16.0452,16.0452,16.0301,16.0301,2200.0
2006-02-10 10:45:00,21.25,21.25,21.24,21.24,1200.0,16.0301,16.0301,16.0226,16.0226,1200.0
2006-02-10 10:50:00,21.24,21.24,21.24,21.24,4000.0,16.0226,16.0226,16.0226,16.0226,4000.0
2006-02-10 10:55:00,21.25,21.27,21.25,21.27,3200.0,16.0301,16.0452,16.0301,16.0452,3200.0
2006-02-10 11:00:00,21.25,21.25,21.23,21.25,3400.0,16.0301,16.0301,16.0151,16.0301,3400.0
2006-02-10 11:05:00,21.24,21.25,21.24,21.25,600.0,16.0226,16.0301,16.0226,16.0301,600.0
2006-02-10 11:10:00,21.22,21.25,21.22,21.23,1600.0,16.0075,16.0301,16.0075,16.0151,1600.0
2006-02-10 11:15:00,21.24,21.27,21.24,21.27,1600.0,16.0226,16.0452,16.0226,16.0452,1600.0
2006-02-10 11:20:00,21.27,21.3,21.27,21.3,2000.0,16.0452,16.0679,16.0452,16.0679,2000.0
2006-02-10 11:25:00,21.29,21.29,21.27,21.27,400.0,16.0603,16.0603,16.0452,16.0452,400.0
2006-02-10 11:30:00,21.25,21.25,21.25,21.25,200.0,16.0301,16.0301,16.0301,16.0301,200.0
2006-02-10 11:35:00,21.25,21.28,21.25,21.28,3800.0,16.0301,16.0528,16.0301,16.0528,3800.0
2006-02-10 11:40:00,21.27,21.31,21.27,21.31,3000.0,16.0452,16.0754,16.0452,16.0754,3000.0
2006-02-10 11:45:00,21.31,21.32,21.31,21.32,1000.0,16.0754,16.083,16.0754,16.083,1000.0
2006-02-10 11:50:00,21.33,21.36,21.33,21.36,5000.0,16.0905,16.1131,16.0905,16.1131,5000.0
2006-02-10 11:55:00,21.38,21.45,21.38,21.45,11800.0,16.1282,16.181,16.1282,16.181,11800.0
2006-02-10 12:00:00,21.45,21.45,21.42,21.42,13600.0,16.181,16.181,16.1584,16.1584,13600.0
2006-02-10 12:05:00,21.45,21.5,21.45,21.48,10800.0,16.181,16.2187,16.181,16.2036,10800.0
2006-02-10 12:10:00,21.5,21.55,21.5,21.55,3000.0,16.2187,16.2565,16.2187,16.2565,3000.0
2006-02-10 12:15:00,21.55,21.65,21.55,21.61,15000.0,16.2565,16.3319,16.2565,16.3017,15000.0
2006-02-10 12:20:00,21.6,21.66,21.6,21.66,6600.0,16.2942,16.3394,16.2942,16.3394,6600.0
2006-02-10 12:25:00,21.65,21.65,21.61,21.61,6600.0,16.3319,16.3319,16.3017,16.3017,6600.0
2006-02-10 12:30:00,21.61,21.61,21.61,21.61,2400.0,16.3017,16.3017,16.3017,16.3017,2400.0
2006-02-10 12:35:00,21.61,21.61,21.6,21.6,3600.0,16.3017,16.3017,16.2942,16.2942,3600.0
2006-02-10 12:40:00,21.6,21.6,21.57,21.57,2200.0,16.2942,16.2942,16.2715,16.2715,2200.0
2006-02-10 12:45:00,21.56,21.56,21.54,21.54,600.0,16.264,16.264,16.2489,16.2489,600.0
2006-02-10 12:50:00,21.53,21.53,21.52,21.53,1800.0,16.2414,16.2414,16.2338,16.2414,1800.0
2006-02-10 12:55:00,21.53,21.53,21.53,21.53,800.0,16.2414,16.2414,16.2414,16.2414,800.0
2006-02-10 13:00:00,21.53,21.53,21.53,21.53,1200.0,16.2414,16.2414,16.2414,16.2414,1200.0
2006-02-10 13:05:00,21.53,21.55,21.53,21.55,2800.0,16.2414,16.2565,16.2414,16.2565,2800.0
2006-02-10 13:10:00,21.56,21.58,21.56,21.58,12000.0,16.264,16.2791,16.264,16.2791,12000.0
2006-02-10 13:15:00,21.58,21.58,21.57,21.57,2000.0,16.2791,16.2791,16.2715,16.2715,2000.0
2006-02-10 13:20:00,21.57,21.57,21.55,21.55,3600.0,16.2715,16.2715,16.2565,16.2565,3600.0
2006-02-10 13:25:00,21.53,21.54,21.5,21.5,2600.0,16.2414,16.2489,16.2187,16.2187,2600.0
2006-02-10 13:30:00,21.49,21.5,21.49,21.49,1200.0,16.2112,16.2187,16.2112,16.2112,1200.0
2006-02-10 13:35:00,21.49,21.5,21.49,21.5,3400.0,16.2112,16.2187,16.2112,16.2187,3400.0
2006-02-10 13:40:00,21.53,21.53,21.5,21.5,1600.0,16.2414,16.2414,16.2187,16.2187,1600.0
2006-02-10 13:45:00,21.5,21.5,21.5,21.5,1400.0,16.2187,16.2187,16.2187,16.2187,1400.0
2006-02-10 13:50:00,21.5,21.5,21.5,21.5,800.0,16.2187,16.2187,16.2187,16.2187,800.0
2006-02-10 13:55:00,21.5,21.5,21.5,21.5,2000.0,16.2187,16.2187,16.2187,16.2187,2000.0
2006-02-10 14:00:00,21.52,21.54,21.52,21.54,4400.0,16.2338,16.2489,16.2338,16.2489,4400.0
2006-02-10 14:05:00,21.56,21.58,21.56,21.58,10800.0,16.264,16.2791,16.264,16.2791,10800.0
2006-02-10 14:10:00,21.58,21.58,21.57,21.57,17000.0,16.2791,16.2791,16.2715,16.2715,17000.0
2006-02-10 14:15:00,21.58,21.58,21.57,21.57,6200.0,16.2791,16.2791,16.2715,16.2715,6200.0
2006-02-10 14:20:00,21.57,21.58,21.56,21.58,5000.0,16.2715,16.2791,16.264,16.2791,5000.0
2006-02-10 14:25:00,21.58,21.58,21.58,21.58,2200.0,16.2791,16.2791,16.2791,16.2791,2200.0
2006-02-10 14:30:00,21.58,21.58,21.58,21.58,400.0,16.2791,16.2791,16.2791,16.2791,400.0
2006-02-10 14:35:00,21.58,21.6,21.58,21.6,5200.0,16.2791,16.2942,16.2791,16.2942,5200.0
2006-02-10 14:40:00,21.63,21.65,21.63,21.65,2600.0,16.3168,16.3319,16.3168,16.3319,2600.0
2006-02-10 14:45:00,21.67,21.69,21.67,21.68,2200.0,16.347,16.3621,16.347,16.3545,2200.0
2006-02-10 14:50:00,21.68,21.71,21.68,21.71,3400.0,16.3545,16.3772,16.3545,16.3772,3400.0
2006-02-10 14:55:00,21.72,21.74,21.7,21.7,3400.0,16.3847,16.3998,16.3696,16.3696,3400.0
2006-02-10 15:00:00,21.71,21.71,21.68,21.68,5400.0,16.3772,16.3772,16.3545,16.3545,5400.0
2006-02-10 15:05:00,21.69,21.69,21.67,21.67,8400.0,16.3621,16.3621,16.347,16.347,8400.0
2006-02-10 15:10:00,21.67,21.67,21.65,21.65,2800.0,16.347,16.347,16.3319,16.3319,2800.0
2006-02-10 15:15:00,21.65,21.68,21.64,21.67,6600.0,16.3319,16.3545,16.3243,16.347,6600.0
2006-02-10 15:20:00,21.67,21.68,21.67,21.67,4400.0,16.347,16.3545,16.347,16.347,4400.0
2006-02-10 15:25:00,21.67,21.68,21.66,21.66,2800.0,16.347,16.3545,16.3394,16.3394,2800.0
2006-02-10 15:30:00,21.66,21.67,21.61,21.64,15200.0,16.3394,16.347,16.3017,16.3243,15200.0
2006-02-10 15:35:00,21.63,21.66,21.63,21.63,6400.0,16.3168,16.3394,16.3168,16.3168,6400.0
2006-02-10 15:40:00,21.63,21.64,21.62,21.62,6200.0,16.3168,16.3243,16.3093,16.3093,6200.0
2006-02-10 15:45:00,21.63,21.65,21.63,21.64,5000.0,16.3168,16.3319,16.3168,16.3243,5000.0
2006-02-10 15:50:00,21.65,21.65,21.63,21.63,7200.0,16.3319,16.3319,16.3168,16.3168,7200.0
2006-02-10 15:55:00,21.63,21.65,21.62,21.63,8400.0,16.3168,16.3319,16.3093,16.3168,8400.0
2006-02-13 09:30:00,21.55,21.55,21.52,21.52,2800.0,16.2565,16.2565,16.2338,16.2338,2800.0
2006-02-13 09:35:00,21.52,21.52,21.52,21.52,0.0,16.2338,16.2338,16.2338,16.2338,0.0
2006-02-13 09:40:00,21.52,21.53,21.43,21.43,6400.0,16.2338,16.2414,16.1659,16.1659,6400.0
2006-02-13 09:45:00,21.43,21.43,21.33,21.33,6400.0,16.1659,16.1659,16.0905,16.0905,6400.0
2006-02-13 09:50:00,21.32,21.35,21.3,21.31,5400.0,16.083,16.1056,16.0679,16.0754,5400.0
2006-02-13 09:55:00,21.36,21.36,21.33,21.33,1200.0,16.1131,16.1131,16.0905,16.0905,1200.0
2006-02-13 10:00:00,21.33,21.36,21.33,21.36,1400.0,16.0905,16.1131,16.0905,16.1131,1400.0
2006-02-13 10:05:00,21.36,21.36,21.36,21.36,600.0,16.1131,16.1131,16.1131,16.1131,600.0
2006-02-13 10:10:00,21.36,21.4,21.36,21.4,1800.0,16.1131,16.1433,16.1131,16.1433,1800.0
2006-02-13 10:15:00,21.41,21.43,21.41,21.43,1000.0,16.1508,16.1659,16.1508,16.1659,1000.0
2006-02-13 10:20:00,21.43,21.5,21.43,21.47,6800.0,16.1659,16.2187,16.1659,16.1961,6800.0
2006-02-13 10:25:00,21.47,21.48,21.46,21.46,2400.0,16.1961,16.2036,16.1886,16.1886,2400.0
2006-02-13 10:30:00,21.47,21.47,21.45,21.46,3400.0,16.1961,16.1961,16.181,16.1886,3400.0
2006-02-13 10:35:00,21.45,21.47,21.45,21.47,3600.0,16.181,16.1961,16.181,16.1961,3600.0
2006-02-13 10:40:00,21.49,21.49,21.47,21.47,3000.0,16.2112,16.2112,16.1961,16.1961,3000.0
2006-02-13 10:45:00,21.47,21.47,21.47,21.47,1600.0,16.1961,16.1961,16.1961,16.1961,1600.0
2006-02-13 10:50:00,21.48,21.48,21.45,21.45,6800.0,16.2036,16.2036,16.181,16.181,6800.0
2006-02-13 10:55:00,21.45,21.47,21.44,21.47,3000.0,16.181,16.1961,16.1735,16.1961,3000.0
2006-02-13 11:00:00,21.47,21.47,21.45,21.45,7000.0,16.1961,16.1961,16.181,16.181,7000.0
2006-02-13 11:05:00,21.44,21.45,21.44,21.45,10000.0,16.1735,16.181,16.1735,16.181,10000.0
2006-02-13 11:10:00,21.44,21.44,21.36,21.38,28600.0,16.1735,16.1735,16.1131,16.1282,28600.0
2006-02-13 11:15:00,21.36,21.36,21.28,21.28,6400.0,16.1131,16.1131,16.0528,16.0528,6400.0
2006-02-13 11:20:00,21.29,21.32,21.28,21.28,15200.0,16.0603,16.083,16.0528,16.0528,15200.0
2006-02-13 11:25:00,21.29,21.29,21.25,21.25,9600.0,16.0603,16.0603,16.0301,16.0301,9600.0
2006-02-13 11:30:00,21.25,21.26,21.18,21.18,28000.0,16.0301,16.0377,15.9773,15.9773,28000.0
2006-02-13 11:35:00,21.17,21.17,21.08,21.1,22000.0,15.9698,15.9698,15.9019,15.917,22000.0
2006-02-13 11:40:00,21.07,21.14,21.04,21.1,26000.0,15.8944,15.9472,15.8717,15.917,26000.0
2006-02-13 11:45:00,21.09,21.09,20.88,20.95,54400.0,15.9094,15.9094,15.751,15.8038,54400.0
2006-02-13 11:50:00,20.95,21.03,20.95,21.02,30800.0,15.8038,15.8642,15.8038,15.8566,30800.0
2006-02-13 11:55:00,21.03,21.03,20.97,21.0,32800.0,15.8642,15.8642,15.8189,15.8416,32800.0
2006-02-13 12:00:00,20.99,21.04,20.99,21.01,17800.0,15.834,15.8717,15.834,15.8491,17800.0
2006-02-13 12:05:00,21.02,21.08,21.01,21.06,74400.0,15.8566,15.9019,15.8491,15.8868,74400.0
2006-02-13 12:10:00,21.06,21.06,20.99,21.01,61000.0,15.8868,15.8868,15.834,15.8491,61000.0
2006-02-13 12:15:00,21.04,21.1,21.04,21.1,13000.0,15.8717,15.917,15.8717,15.917,13000.0
2006-02-13 12:20:00,21.1,21.12,21.1,21.12,17600.0,15.917,15.9321,15.917,15.9321,17600.0
2006-02-13 12:25:00,21.12,21.12,21.06,21.07,12600.0,15.9321,15.9321,15.8868,15.8944,12600.0
2006-02-13 12:30:00,21.08,21.08,21.04,21.05,4000.0,15.9019,15.9019,15.8717,15.8793,4000.0
2006-02-13 12:35:00,21.05,21.05,21.02,21.02,6400.0,15.8793,15.8793,15.8566,15.8566,6400.0
2006-02-13 12:40:00,21.02,21.03,20.99,21.0,15000.0,15.8566,15.8642,15.834,15.8416,15000.0
2006-02-13 12:45:00,21.02,21.12,21.02,21.11,12800.0,15.8566,15.9321,15.8566,15.9245,12800.0
2006-02-13 12:50:00,21.11,21.16,21.11,21.16,800.0,15.9245,15.9623,15.9245,15.9623,800.0
2006-02-13 12:55:00,21.16,21.27,21.16,21.27,5200.0,15.9623,16.0452,15.9623,16.0452,5200.0
2006-02-13 13:00:00,21.27,21.29,21.26,21.27,9000.0,16.0452,16.0603,16.0377,16.0452,9000.0
2006-02-13 13:05:00,21.27,21.28,21.24,21.28,8200.0,16.0452,16.0528,16.0226,16.0528,8200.0
2006-02-13 13:10:00,21.27,21.27,21.25,21.26,4000.0,16.0452,16.0452,16.0301,16.0377,4000.0
2006-02-13 13:15:00,21.25,21.25,21.24,21.24,2200.0,16.0301,16.0301,16.0226,16.0226,2200.0
2006-02-13 13:20:00,21.25,21.25,21.25,21.25,2200.0,16.0301,16.0301,16.0301,16.0301,2200.0
2006-02-13 13:25:00,21.25,21.28,21.25,21.25,7000.0,16.0301,16.0528,16.0301,16.0301,7000.0
2006-02-13 13:30:00,21.25,21.26,21.25,21.25,5800.0,16.0301,16.0377,16.0301,16.0301,5800.0
2006-02-13 13:35:00,21.25,21.25,21.25,21.25,4200.0,16.0301,16.0301,16.0301,16.0301,4200.0
2006-02-13 13:40:00,21.25,21.26,21.25,21.25,6000.0,16.0301,16.0377,16.0301,16.0301,6000.0
2006-02-13 13:45:00,21.25,21.27,21.24,21.24,14200.0,16.0301,16.0452,16.0226,16.0226,14200.0
2006-02-13 13:50:00,21.24,21.25,21.15,21.22,33200.0,16.0226,16.0301,15.9547,16.0075,33200.0
2006-02-13 13:55:00,21.22,21.26,21.22,21.26,5600.0,16.0075,16.0377,16.0075,16.0377,5600.0
2006-02-13 14:00:00,21.26,21.26,21.23,21.25,6000.0,16.0377,16.0377,16.0151,16.0301,6000.0
2006-02-13 14:05:00,21.25,21.27,21.25,21.25,7000.0,16.0301,16.0452,16.0301,16.0301,7000.0
2006-02-13 14:10:00,21.25,21.29,21.24,21.25,10000.0,16.0301,16.0603,16.0226,16.0301,10000.0
2006-02-13 14:15:00,21.26,21.28,21.25,21.25,11400.0,16.0377,16.0528,16.0301,16.0301,11400.0
2006-02-13 14:20:00,21.25,21.25,21.2,21.24,24600.0,16.0301,16.0301,15.9924,16.0226,24600.0
2006-02-13 14:25:00,21.25,21.25,21.24,21.25,1000.0,16.0301,16.0301,16.0226,16.0301,1000.0
2006-02-13 14:30:00,21.25,21.27,21.25,21.27,4000.0,16.0301,16.0452,16.0301,16.0452,4000.0
2006-02-13 14:35:00,21.28,21.28,21.25,21.25,35200.0,16.0528,16.0528,16.0301,16.0301,35200.0
2006-02-13 14:40:00,21.28,21.3,21.28,21.29,12000.0,16.0528,16.0679,16.0528,16.0603,12000.0
2006-02-13 14:45:00,21.29,21.3,21.25,21.3,65400.0,16.0603,16.0679,16.0301,16.0679,65400.0
2006-02-13 14:50:00,21.29,21.29,21.27,21.27,10000.0,16.0603,16.0603,16.0452,16.0452,10000.0
2006-02-13 14:55:00,21.28,21.31,21.27,21.31,6800.0,16.0528,16.0754,16.0452,16.0754,6800.0
2006-02-13 15:00:00,21.31,21.36,21.31,21.36,12800.0,16.0754,16.1131,16.0754,16.1131,12800.0
2006-02-13 15:05:00,21.36,21.36,21.36,21.36,30000.0,16.1131,16.1131,16.1131,16.1131,30000.0
2006-02-13 15:10:00,21.36,21.36,21.33,21.33,21400.0,16.1131,16.1131,16.0905,16.0905,21400.0
2006-02-13 15:15:00,21.33,21.33,21.32,21.33,23200.0,16.0905,16.0905,16.083,16.0905,23200.0
2006-02-13 15:20:00,21.33,21.37,21.33,21.37,11400.0,16.0905,16.1207,16.0905,16.1207,11400.0
2006-02-13 15:25:00,21.37,21.41,21.37,21.4,5400.0,16.1207,16.1508,16.1207,16.1433,5400.0
2006-02-13 15:30:00,21.41,21.47,21.41,21.47,13600.0,16.1508,16.1961,16.1508,16.1961,13600.0
2006-02-13 15:35:00,21.48,21.48,21.45,21.45,16800.0,16.2036,16.2036,16.181,16.181,16800.0
2006-02-13 15:40:00,21.45,21.45,21.45,21.45,9200.0,16.181,16.181,16.181,16.181,9200.0
2006-02-13 15:45:00,21.45,21.47,21.44,21.45,20000.0,16.181,16.1961,16.1735,16.181,20000.0
2006-02-13 15:50:00,21.46,21.48,21.43,21.43,52000.0,16.1886,16.2036,16.1659,16.1659,52000.0
2006-02-13 15:55:00,21.43,21.44,21.35,21.36,26400.0,16.1659,16.1735,16.1056,16.1131,26400.0
2006-02-14 09:30:00,21.39,21.39,21.39,21.39,1400.0,16.1358,16.1358,16.1358,16.1358,1400.0
2006-02-14 09:35:00,21.45,21.45,21.45,21.45,200.0,16.181,16.181,16.181,16.181,200.0
2006-02-14 09:40:00,21.38,21.4,21.38,21.4,1400.0,16.1282,16.1433,16.1282,16.1433,1400.0
2006-02-14 09:45:00,21.39,21.39,21.38,21.38,1200.0,16.1358,16.1358,16.1282,16.1282,1200.0
2006-02-14 09:50:00,21.28,21.31,21.28,21.29,3000.0,16.0528,16.0754,16.0528,16.0603,3000.0
2006-02-14 09:55:00,21.24,21.3,21.24,21.3,1600.0,16.0226,16.0679,16.0226,16.0679,1600.0
2006-02-14 10:00:00,21.31,21.36,21.31,21.35,6800.0,16.0754,16.1131,16.0754,16.1056,6800.0
2006-02-14 10:05:00,21.28,21.3,21.25,21.3,7000.0,16.0528,16.0679,16.0301,16.0679,7000.0
2006-02-14 10:10:00,21.3,21.3,21.29,21.3,1600.0,16.0679,16.0679,16.0603,16.0679,1600.0
2006-02-14 10:15:00,21.31,21.35,21.31,21.35,2800.0,16.0754,16.1056,16.0754,16.1056,2800.0
2006-02-14 10:20:00,21.35,21.35,21.35,21.35,1200.0,16.1056,16.1056,16.1056,16.1056,1200.0
2006-02-14 10:25:00,21.34,21.35,21.34,21.35,1800.0,16.098,16.1056,16.098,16.1056,1800.0
2006-02-14 10:30:00,21.35,21.38,21.35,21.36,3000.0,16.1056,16.1282,16.1056,16.1131,3000.0
2006-02-14 10:35:00,21.38,21.42,21.36,21.42,4200.0,16.1282,16.1584,16.1131,16.1584,4200.0
2006-02-14 10:40:00,21.43,21.5,21.42,21.5,7200.0,16.1659,16.2187,16.1584,16.2187,7200.0
2006-02-14 10:45:00,21.5,21.54,21.5,21.53,6000.0,16.2187,16.2489,16.2187,16.2414,6000.0
2006-02-14 10:50:00,21.53,21.54,21.5,21.51,8400.0,16.2414,16.2489,16.2187,16.2263,8400.0
2006-02-14 10:55:00,21.51,21.51,21.45,21.46,4800.0,16.2263,16.2263,16.181,16.1886,4800.0
2006-02-14 11:00:00,21.47,21.5,21.47,21.5,3000.0,16.1961,16.2187,16.1961,16.2187,3000.0
2006-02-14 11:05:00,21.53,21.53,21.5,21.51,3600.0,16.2414,16.2414,16.2187,16.2263,3600.0
2006-02-14 11:10:00,21.47,21.5,21.47,21.5,3200.0,16.1961,16.2187,16.1961,16.2187,3200.0
2006-02-14 11:15:00,21.5,21.52,21.5,21.5,3600.0,16.2187,16.2338,16.2187,16.2187,3600.0
2006-02-14 11:20:00,21.5,21.52,21.5,21.5,3800.0,16.2187,16.2338,16.2187,16.2187,3800.0
2006-02-14 11:25:00,21.52,21.55,21.52,21.55,7600.0,16.2338,16.2565,16.2338,16.2565,7600.0
2006-02-14 11:30:00,21.55,21.59,21.55,21.55,23200.0,16.2565,16.2866,16.2565,16.2565,23200.0
2006-02-14 11:35:00,21.56,21.56,21.46,21.46,10200.0,16.264,16.264,16.1886,16.1886,10200.0
2006-02-14 11:40:00,21.46,21.46,21.46,21.46,800.0,16.1886,16.1886,16.1886,16.1886,800.0
2006-02-14 11:45:00,21.43,21.43,21.4,21.42,10000.0,16.1659,16.1659,16.1433,16.1584,10000.0
2006-02-14 11:50:00,21.43,21.5,21.43,21.49,8000.0,16.1659,16.2187,16.1659,16.2112,8000.0
2006-02-14 11:55:00,21.5,21.57,21.48,21.55,6400.0,16.2187,16.2715,16.2036,16.2565,6400.0
2006-02-14 12:00:00,21.55,21.56,21.53,21.54,8400.0,16.2565,16.264,16.2414,16.2489,8400.0
2006-02-14 12:05:00,21.54,21.59,21.49,21.54,37400.0,16.2489,16.2866,16.2112,16.2489,37400.0
2006-02-14 12:10:00,21.54,21.54,21.5,21.52,6200.0,16.2489,16.2489,16.2187,16.2338,6200.0
2006-02-14 12:15:00,21.52,21.52,21.5,21.51,3800.0,16.2338,16.2338,16.2187,16.2263,3800.0
2006-02-14 12:20:00,21.51,21.53,21.5,21.53,10400.0,16.2263,16.2414,16.2187,16.2414,10400.0
2006-02-14 12:25:00,21.51,21.53,21.5,21.5,3400.0,16.2263,16.2414,16.2187,16.2187,3400.0
2006-02-14 12:30:00,21.53,21.53,21.5,21.51,2800.0,16.2414,16.2414,16.2187,16.2263,2800.0
2006-02-14 12:35:00,21.52,21.52,21.49,21.52,2200.0,16.2338,16.2338,16.2112,16.2338,2200.0
2006-02-14 12:40:00,21.53,21.53,21.5,21.5,3000.0,16.2414,16.2414,16.2187,16.2187,3000.0
2006-02-14 12:45:00,21.51,21.51,21.46,21.46,1800.0,16.2263,16.2263,16.1886,16.1886,1800.0
2006-02-14 12:50:00,21.48,21.48,21.48,21.48,1000.0,16.2036,16.2036,16.2036,16.2036,1000.0
2006-02-14 12:55:00,21.47,21.5,21.47,21.5,2400.0,16.1961,16.2187,16.1961,16.2187,2400.0
2006-02-14 13:00:00,21.5,21.5,21.5,21.5,2000.0,16.2187,16.2187,16.2187,16.2187,2000.0
2006-02-14 13:05:00,21.5,21.5,21.47,21.49,3800.0,16.2187,16.2187,16.1961,16.2112,3800.0
2006-02-14 13:10:00,21.48,21.49,21.48,21.49,1600.0,16.2036,16.2112,16.2036,16.2112,1600.0
2006-02-14 13:15:00,21.49,21.49,21.49,21.49,3600.0,16.2112,16.2112,16.2112,16.2112,3600.0
2006-02-14 13:20:00,21.5,21.5,21.49,21.49,1800.0,16.2187,16.2187,16.2112,16.2112,1800.0
2006-02-14 13:25:00,21.5,21.5,21.5,21.5,800.0,16.2187,16.2187,16.2187,16.2187,800.0
2006-02-14 13:30:00,21.51,21.52,21.5,21.5,2000.0,16.2263,16.2338,16.2187,16.2187,2000.0
2006-02-14 13:35:00,21.51,21.52,21.5,21.5,6000.0,16.2263,16.2338,16.2187,16.2187,6000.0
2006-02-14 13:40:00,21.5,21.5,21.49,21.5,1400.0,16.2187,16.2187,16.2112,16.2187,1400.0
2006-02-14 13:45:00,21.5,21.5,21.48,21.49,4000.0,16.2187,16.2187,16.2036,16.2112,4000.0
2006-02-14 13:50:00,21.49,21.49,21.46,21.47,6800.0,16.2112,16.2112,16.1886,16.1961,6800.0
2006-02-14 13:55:00,21.47,21.49,21.45,21.45,7800.0,16.1961,16.2112,16.181,16.181,7800.0
2006-02-14 14:00:00,21.46,21.46,21.46,21.46,1600.0,16.1886,16.1886,16.1886,16.1886,1600.0
2006-02-14 14:05:00,21.46,21.52,21.46,21.51,17800.0,16.1886,16.2338,16.1886,16.2263,17800.0
2006-02-14 14:10:00,21.5,21.51,21.48,21.51,3200.0,16.2187,16.2263,16.2036,16.2263,3200.0
2006-02-14 14:15:00,21.51,21.52,21.5,21.52,7800.0,16.2263,16.2338,16.2187,16.2338,7800.0
2006-02-14 14:20:00,21.52,21.54,21.5,21.54,13000.0,16.2338,16.2489,16.2187,16.2489,13000.0
2006-02-14 14:25:00,21.55,21.64,21.55,21.63,6200.0,16.2565,16.3243,16.2565,16.3168,6200.0
2006-02-14 14:30:00,21.63,21.72,21.63,21.7,11400.0,16.3168,16.3847,16.3168,16.3696,11400.0
2006-02-14 14:35:00,21.67,21.67,21.6,21.6,5200.0,16.347,16.347,16.2942,16.2942,5200.0
2006-02-14 14:40:00,21.6,21.6,21.6,21.6,0.0,16.2942,16.2942,16.2942,16.2942,0.0
2006-02-14 14:45:00,21.58,21.58,21.57,21.57,2200.0,16.2791,16.2791,16.2715,16.2715,2200.0
2006-02-14 14:50:00,21.58,21.6,21.56,21.58,4000.0,16.2791,16.2942,16.264,16.2791,4000.0
2006-02-14 14:55:00,21.56,21.56,21.54,21.56,3200.0,16.264,16.264,16.2489,16.264,3200.0
2006-02-14 15:00:00,21.56,21.61,21.56,21.59,7800.0,16.264,16.3017,16.264,16.2866,7800.0
2006-02-14 15:05:00,21.59,21.6,21.55,21.55,10200.0,16.2866,16.2942,16.2565,16.2565,10200.0
2006-02-14 15:10:00,21.55,21.58,21.55,21.58,1400.0,16.2565,16.2791,16.2565,16.2791,1400.0
2006-02-14 15:15:00,21.58,21.59,21.58,21.59,1600.0,16.2791,16.2866,16.2791,16.2866,1600.0
2006-02-14 15:20:00,21.59,21.61,21.58,21.6,5000.0,16.2866,16.3017,16.2791,16.2942,5000.0
2006-02-14 15:25:00,21.61,21.61,21.6,21.61,6400.0,16.3017,16.3017,16.2942,16.3017,6400.0
2006-02-14 15:30:00,21.61,21.63,21.6,21.63,9800.0,16.3017,16.3168,16.2942,16.3168,9800.0
2006-02-14 15:35:00,21.63,21.63,21.6,21.61,10200.0,16.3168,16.3168,16.2942,16.3017,10200.0
2006-02-14 15:40:00,21.61,21.61,21.59,21.6,5200.0,16.3017,16.3017,16.2866,16.2942,5200.0
2006-02-14 15:45:00,21.6,21.61,21.6,21.6,3400.0,16.2942,16.3017,16.2942,16.2942,3400.0
2006-02-14 15:50:00,21.6,21.6,21.53,21.56,14600.0,16.2942,16.2942,16.2414,16.264,14600.0
2006-02-14 15:55:00,21.56,21.56,21.55,21.56,3000.0,16.264,16.264,16.2565,16.264,3000.0
2006-02-15 09:30:00,21.52,21.52,21.52,21.52,2600.0,16.2338,16.2338,16.2338,16.2338,2600.0
2006-02-15 09:35:00,21.55,21.55,21.55,21.55,200.0,16.2565,16.2565,16.2565,16.2565,200.0
2006-02-15 09:40:00,21.5,21.52,21.5,21.5,2000.0,16.2187,16.2338,16.2187,16.2187,2000.0
2006-02-15 09:45:00,21.53,21.53,21.5,21.5,5000.0,16.2414,16.2414,16.2187,16.2187,5000.0
2006-02-15 09:50:00,21.5,21.5,21.43,21.46,1000.0,16.2187,16.2187,16.1659,16.1886,1000.0
2006-02-15 09:55:00,21.5,21.5,21.46,21.5,2200.0,16.2187,16.2187,16.1886,16.2187,2200.0
2006-02-15 10:00:00,21.5,21.5,21.5,21.5,1600.0,16.2187,16.2187,16.2187,16.2187,1600.0
2006-02-15 10:05:00,21.5,21.52,21.49,21.5,8600.0,16.2187,16.2338,16.2112,16.2187,8600.0
2006-02-15 10:10:00,21.5,21.51,21.5,21.5,6000.0,16.2187,16.2263,16.2187,16.2187,6000.0
2006-02-15 10:15:00,21.53,21.53,21.5,21.5,4600.0,16.2414,16.2414,16.2187,16.2187,4600.0
2006-02-15 10:20:00,21.5,21.5,21.5,21.5,3400.0,16.2187,16.2187,16.2187,16.2187,3400.0
2006-02-15 10:25:00,21.5,21.5,21.5,21.5,1600.0,16.2187,16.2187,16.2187,16.2187,1600.0
2006-02-15 10:30:00,21.5,21.5,21.5,21.5,2600.0,16.2187,16.2187,16.2187,16.2187,2600.0
2006-02-15 10:35:00,21.5,21.5,21.5,21.5,2000.0,16.2187,16.2187,16.2187,16.2187,2000.0
2006-02-15 10:40:00,21.5,21.5,21.5,21.5,800.0,16.2187,16.2187,16.2187,16.2187,800.0
2006-02-15 10:45:00,21.5,21.52,21.5,21.5,6200.0,16.2187,16.2338,16.2187,16.2187,6200.0
2006-02-15 10:50:00,21.5,21.5,21.5,21.5,3000.0,16.2187,16.2187,16.2187,16.2187,3000.0
2006-02-15 10:55:00,21.5,21.5,21.5,21.5,2400.0,16.2187,16.2187,16.2187,16.2187,2400.0
2006-02-15 11:00:00,21.5,21.53,21.5,21.5,12600.0,16.2187,16.2414,16.2187,16.2187,12600.0
2006-02-15 11:05:00,21.5,21.54,21.5,21.52,9000.0,16.2187,16.2489,16.2187,16.2338,9000.0
2006-02-15 11:10:00,21.53,21.53,21.5,21.5,5200.0,16.2414,16.2414,16.2187,16.2187,5200.0
2006-02-15 11:15:00,21.5,21.5,21.5,21.5,600.0,16.2187,16.2187,16.2187,16.2187,600.0
2006-02-15 11:20:00,21.51,21.51,21.5,21.5,3000.0,16.2263,16.2263,16.2187,16.2187,3000.0
2006-02-15 11:25:00,21.5,21.51,21.5,21.51,2200.0,16.2187,16.2263,16.2187,16.2263,2200.0
2006-02-15 11:30:00,21.5,21.5,21.5,21.5,600.0,16.2187,16.2187,16.2187,16.2187,600.0
2006-02-15 11:35:00,21.49,21.5,21.49,21.5,3200.0,16.2112,16.2187,16.2112,16.2187,3200.0
2006-02-15 11:40:00,21.5,21.51,21.5,21.5,1800.0,16.2187,16.2263,16.2187,16.2187,1800.0
2006-02-15 11:45:00,21.5,21.5,21.49,21.5,1400.0,16.2187,16.2187,16.2112,16.2187,1400.0
2006-02-15 11:50:00,21.52,21.52,21.5,21.5,2400.0,16.2338,16.2338,16.2187,16.2187,2400.0
2006-02-15 11:55:00,21.52,21.53,21.5,21.5,7600.0,16.2338,16.2414,16.2187,16.2187,7600.0
2006-02-15 12:00:00,21.52,21.52,21.48,21.48,2200.0,16.2338,16.2338,16.2036,16.2036,2200.0
2006-02-15 12:05:00,21.5,21.52,21.49,21.5,6600.0,16.2187,16.2338,16.2112,16.2187,6600.0
2006-02-15 12:10:00,21.5,21.5,21.49,21.49,2400.0,16.2187,16.2187,16.2112,16.2112,2400.0
2006-02-15 12:15:00,21.49,21.49,21.42,21.42,3600.0,16.2112,16.2112,16.1584,16.1584,3600.0
2006-02-15 12:20:00,21.43,21.43,21.4,21.42,2200.0,16.1659,16.1659,16.1433,16.1584,2200.0
2006-02-15 12:25:00,21.42,21.43,21.41,21.43,1200.0,16.1584,16.1659,16.1508,16.1659,1200.0
2006-02-15 12:30:00,21.42,21.42,21.4,21.42,1400.0,16.1584,16.1584,16.1433,16.1584,1400.0
2006-02-15 12:35:00,21.41,21.41,21.32,21.33,3000.0,16.1508,16.1508,16.083,16.0905,3000.0
2006-02-15 12:40:00,21.34,21.35,21.32,21.35,1000.0,16.098,16.1056,16.083,16.1056,1000.0
2006-02-15 12:45:00,21.35,21.35,21.34,21.34,1200.0,16.1056,16.1056,16.098,16.098,1200.0
2006-02-15 12:50:00,21.35,21.39,21.35,21.39,2400.0,16.1056,16.1358,16.1056,16.1358,2400.0
2006-02-15 12:55:00,21.39,21.4,21.38,21.38,2200.0,16.1358,16.1433,16.1282,16.1282,2200.0
2006-02-15 13:00:00,21.4,21.41,21.4,21.41,2400.0,16.1433,16.1508,16.1433,16.1508,2400.0
2006-02-15 13:05:00,21.41,21.43,21.4,21.4,4000.0,16.1508,16.1659,16.1433,16.1433,4000.0
2006-02-15 13:10:00,21.45,21.48,21.45,21.47,2600.0,16.181,16.2036,16.181,16.1961,2600.0
2006-02-15 13:15:00,21.47,21.49,21.47,21.48,1600.0,16.1961,16.2112,16.1961,16.2036,1600.0
2006-02-15 13:20:00,21.49,21.51,21.49,21.51,1000.0,16.2112,16.2263,16.2112,16.2263,1000.0
2006-02-15 13:25:00,21.51,21.51,21.5,21.51,2400.0,16.2263,16.2263,16.2187,16.2263,2400.0
2006-02-15 13:30:00,21.5,21.5,21.5,21.5,800.0,16.2187,16.2187,16.2187,16.2187,800.0
2006-02-15 13:35:00,21.5,21.52,21.5,21.51,2400.0,16.2187,16.2338,16.2187,16.2263,2400.0
2006-02-15 13:40:00,21.5,21.53,21.5,21.51,3200.0,16.2187,16.2414,16.2187,16.2263,3200.0
2006-02-15 13:45:00,21.5,21.5,21.5,21.5,1400.0,16.2187,16.2187,16.2187,16.2187,1400.0
2006-02-15 13:50:00,21.5,21.53,21.5,21.5,4200.0,16.2187,16.2414,16.2187,16.2187,4200.0
2006-02-15 13:55:00,21.5,21.52,21.5,21.5,4200.0,16.2187,16.2338,16.2187,16.2187,4200.0
2006-02-15 14:00:00,21.5,21.51,21.5,21.5,3800.0,16.2187,16.2263,16.2187,16.2187,3800.0
2006-02-15 14:05:00,21.5,21.52,21.5,21.5,5000.0,16.2187,16.2338,16.2187,16.2187,5000.0
2006-02-15 14:10:00,21.5,21.52,21.5,21.5,2400.0,16.2187,16.2338,16.2187,16.2187,2400.0
2006-02-15 14:15:00,21.52,21.52,21.49,21.49,2000.0,16.2338,16.2338,16.2112,16.2112,2000.0
2006-02-15 14:20:00,21.51,21.52,21.5,21.5,4800.0,16.2263,16.2338,16.2187,16.2187,4800.0
2006-02-15 14:25:00,21.51,21.53,21.5,21.53,6800.0,16.2263,16.2414,16.2187,16.2414,6800.0
2006-02-15 14:30:00,21.54,21.54,21.5,21.5,6800.0,16.2489,16.2489,16.2187,16.2187,6800.0
2006-02-15 14:35:00,21.52,21.52,21.5,21.5,3200.0,16.2338,16.2338,16.2187,16.2187,3200.0
2006-02-15 14:40:00,21.5,21.5,21.5,21.5,3000.0,16.2187,16.2187,16.2187,16.2187,3000.0
2006-02-15 14:45:00,21.5,21.5,21.5,21.5,1200.0,16.2187,16.2187,16.2187,16.2187,1200.0
2006-02-15 14:50:00,21.5,21.51,21.5,21.5,2400.0,16.2187,16.2263,16.2187,16.2187,2400.0
2006-02-15 14:55:00,21.51,21.51,21.49,21.5,3400.0,16.2263,16.2263,16.2112,16.2187,3400.0
2006-02-15 15:00:00,21.5,21.5,21.49,21.5,6800.0,16.2187,16.2187,16.2112,16.2187,6800.0
2006-02-15 15:05:00,21.5,21.5,21.47,21.49,13600.0,16.2187,16.2187,16.1961,16.2112,13600.0
2006-02-15 15:10:00,21.49,21.49,21.49,21.49,2600.0,16.2112,16.2112,16.2112,16.2112,2600.0
2006-02-15 15:15:00,21.48,21.5,21.48,21.49,3200.0,16.2036,16.2187,16.2036,16.2112,3200.0
2006-02-15 15:20:00,21.5,21.5,21.5,21.5,2400.0,16.2187,16.2187,16.2187,16.2187,2400.0
2006-02-15 15:25:00,21.5,21.52,21.49,21.49,5000.0,16.2187,16.2338,16.2112,16.2112,5000.0
2006-02-15 15:30:00,21.49,21.5,21.49,21.5,2600.0,16.2112,16.2187,16.2112,16.2187,2600.0
2006-02-15 15:35:00,21.5,21.5,21.5,21.5,600.0,16.2187,16.2187,16.2187,16.2187,600.0
2006-02-15 15:40:00,21.5,21.5,21.5,21.5,4200.0,16.2187,16.2187,16.2187,16.2187,4200.0
2006-02-15 15:45:00,21.5,21.5,21.5,21.5,3400.0,16.2187,16.2187,16.2187,16.2187,3400.0
2006-02-15 15:50:00,21.5,21.5,21.5,21.5,3800.0,16.2187,16.2187,16.2187,16.2187,3800.0
2006-02-15 15:55:00,21.5,21.5,21.49,21.49,2200.0,16.2187,16.2187,16.2112,16.2112,2200.0
2006-02-16 09:30:00,21.55,21.64,21.55,21.64,2400.0,16.2565,16.3243,16.2565,16.3243,2400.0
2006-02-16 09:35:00,21.56,21.56,21.55,21.55,400.0,16.264,16.264,16.2565,16.2565,400.0
2006-02-16 09:40:00,21.55,21.56,21.54,21.54,1800.0,16.2565,16.264,16.2489,16.2489,1800.0
2006-02-16 09:45:00,21.54,21.54,21.52,21.52,1400.0,16.2489,16.2489,16.2338,16.2338,1400.0
2006-02-16 09:50:00,21.52,21.53,21.52,21.53,2000.0,16.2338,16.2414,16.2338,16.2414,2000.0
2006-02-16 09:55:00,21.55,21.55,21.5,21.5,1800.0,16.2565,16.2565,16.2187,16.2187,1800.0
2006-02-16 10:00:00,21.5,21.53,21.48,21.48,1200.0,16.2187,16.2414,16.2036,16.2036,1200.0
2006-02-16 10:05:00,21.48,21.48,21.48,21.48,400.0,16.2036,16.2036,16.2036,16.2036,400.0
2006-02-16 10:10:00,21.49,21.49,21.49,21.49,600.0,16.2112,16.2112,16.2112,16.2112,600.0
2006-02-16 10:15:00,21.5,21.5,21.49,21.49,2200.0,16.2187,16.2187,16.2112,16.2112,2200.0
2006-02-16 10:20:00,21.48,21.49,21.48,21.49,600.0,16.2036,16.2112,16.2036,16.2112,600.0
2006-02-16 10:25:00,21.48,21.48,21.45,21.46,2800.0,16.2036,16.2036,16.181,16.1886,2800.0
2006-02-16 10:30:00,21.46,21.46,21.46,21.46,0.0,16.1886,16.1886,16.1886,16.1886,0.0
2006-02-16 10:35:00,21.46,21.46,21.46,21.46,600.0,16.1886,16.1886,16.1886,16.1886,600.0
2006-02-16 10:40:00,21.47,21.47,21.47,21.47,200.0,16.1961,16.1961,16.1961,16.1961,200.0
2006-02-16 10:45:00,21.47,21.47,21.47,21.47,2600.0,16.1961,16.1961,16.1961,16.1961,2600.0
2006-02-16 10:50:00,21.47,21.47,21.47,21.47,2200.0,16.1961,16.1961,16.1961,16.1961,2200.0
2006-02-16 10:55:00,21.46,21.47,21.46,21.47,800.0,16.1886,16.1961,16.1886,16.1961,800.0
2006-02-16 11:00:00,21.47,21.47,21.47,21.47,600.0,16.1961,16.1961,16.1961,16.1961,600.0
2006-02-16 11:05:00,21.47,21.48,21.47,21.47,3600.0,16.1961,16.2036,16.1961,16.1961,3600.0
2006-02-16 11:10:00,21.47,21.47,21.47,21.47,200.0,16.1961,16.1961,16.1961,16.1961,200.0
2006-02-16 11:15:00,21.47,21.47,21.47,21.47,0.0,16.1961,16.1961,16.1961,16.1961,0.0
2006-02-16 11:20:00,21.48,21.48,21.48,21.48,1600.0,16.2036,16.2036,16.2036,16.2036,1600.0
2006-02-16 11:25:00,21.48,21.48,21.48,21.48,1000.0,16.2036,16.2036,16.2036,16.2036,1000.0
2006-02-16 11:30:00,21.48,21.48,21.48,21.48,1200.0,16.2036,16.2036,16.2036,16.2036,1200.0
2006-02-16 11:35:00,21.48,21.48,21.47,21.48,3200.0,16.2036,16.2036,16.1961,16.2036,3200.0
2006-02-16 11:40:00,21.47,21.48,21.47,21.48,5200.0,16.1961,16.2036,16.1961,16.2036,5200.0
2006-02-16 11:45:00,21.48,21.53,21.48,21.53,11400.0,16.2036,16.2414,16.2036,16.2414,11400.0
2006-02-16 11:50:00,21.53,21.53,21.52,21.53,3000.0,16.2414,16.2414,16.2338,16.2414,3000.0
2006-02-16 11:55:00,21.53,21.54,21.53,21.53,3400.0,16.2414,16.2489,16.2414,16.2414,3400.0
2006-02-16 12:00:00,21.54,21.55,21.52,21.52,1200.0,16.2489,16.2565,16.2338,16.2338,1200.0
2006-02-16 12:05:00,21.52,21.52,21.52,21.52,800.0,16.2338,16.2338,16.2338,16.2338,800.0
2006-02-16 12:10:00,21.52,21.54,21.52,21.52,6600.0,16.2338,16.2489,16.2338,16.2338,6600.0
2006-02-16 12:15:00,21.5,21.51,21.5,21.5,1200.0,16.2187,16.2263,16.2187,16.2187,1200.0
2006-02-16 12:20:00,21.51,21.52,21.5,21.52,1600.0,16.2263,16.2338,16.2187,16.2338,1600.0
2006-02-16 12:25:00,21.52,21.52,21.52,21.52,600.0,16.2338,16.2338,16.2338,16.2338,600.0
2006-02-16 12:30:00,21.52,21.52,21.51,21.52,1400.0,16.2338,16.2338,16.2263,16.2338,1400.0
2006-02-16 12:35:00,21.52,21.52,21.52,21.52,2200.0,16.2338,16.2338,16.2338,16.2338,2200.0
2006-02-16 12:40:00,21.52,21.52,21.52,21.52,3600.0,16.2338,16.2338,16.2338,16.2338,3600.0
2006-02-16 12:45:00,21.5,21.5,21.5,21.5,1200.0,16.2187,16.2187,16.2187,16.2187,1200.0
2006-02-16 12:50:00,21.51,21.51,21.51,21.51,800.0,16.2263,16.2263,16.2263,16.2263,800.0
2006-02-16 12:55:00,21.51,21.51,21.51,21.51,1200.0,16.2263,16.2263,16.2263,16.2263,1200.0
2006-02-16 13:00:00,21.52,21.52,21.51,21.51,1200.0,16.2338,16.2338,16.2263,16.2263,1200.0
2006-02-16 13:05:00,21.51,21.51,21.51,21.51,0.0,16.2263,16.2263,16.2263,16.2263,0.0
2006-02-16 13:10:00,21.52,21.52,21.52,21.52,1600.0,16.2338,16.2338,16.2338,16.2338,1600.0
2006-02-16 13:15:00,21.52,21.52,21.52,21.52,0.0,16.2338,16.2338,16.2338,16.2338,0.0
2006-02-16 13:20:00,21.52,21.52,21.52,21.52,0.0,16.2338,16.2338,16.2338,16.2338,0.0
2006-02-16 13:25:00,21.51,21.52,21.51,21.52,2600.0,16.2263,16.2338,16.2263,16.2338,2600.0
2006-02-16 13:30:00,21.52,21.53,21.52,21.53,9600.0,16.2338,16.2414,16.2338,16.2414,9600.0
2006-02-16 13:35:00,21.53,21.54,21.53,21.53,2200.0,16.2414,16.2489,16.2414,16.2414,2200.0
2006-02-16 13:40:00,21.52,21.52,21.52,21.52,600.0,16.2338,16.2338,16.2338,16.2338,600.0
2006-02-16 13:45:00,21.5,21.5,21.49,21.5,1800.0,16.2187,16.2187,16.2112,16.2187,1800.0
2006-02-16 13:50:00,21.5,21.5,21.49,21.49,400.0,16.2187,16.2187,16.2112,16.2112,400.0
2006-02-16 13:55:00,21.48,21.49,21.48,21.49,2400.0,16.2036,16.2112,16.2036,16.2112,2400.0
2006-02-16 14:00:00,21.49,21.49,21.49,21.49,200.0,16.2112,16.2112,16.2112,16.2112,200.0
2006-02-16 14:05:00,21.49,21.49,21.49,21.49,200.0,16.2112,16.2112,16.2112,16.2112,200.0
2006-02-16 14:10:00,21.49,21.49,21.47,21.48,2400.0,16.2112,16.2112,16.1961,16.2036,2400.0
2006-02-16 14:15:00,21.48,21.49,21.48,21.49,600.0,16.2036,16.2112,16.2036,16.2112,600.0
2006-02-16 14:20:00,21.49,21.5,21.49,21.5,600.0,16.2112,16.2187,16.2112,16.2187,600.0
2006-02-16 14:25:00,21.49,21.5,21.49,21.5,600.0,16.2112,16.2187,16.2112,16.2187,600.0
2006-02-16 14:30:00,21.48,21.48,21.47,21.48,1000.0,16.2036,16.2036,16.1961,16.2036,1000.0
2006-02-16 14:35:00,21.49,21.49,21.48,21.48,1800.0,16.2112,16.2112,16.2036,16.2036,1800.0
2006-02-16 14:40:00,21.5,21.5,21.5,21.5,1600.0,16.2187,16.2187,16.2187,16.2187,1600.0
2006-02-16 14:45:00,21.5,21.5,21.5,21.5,5000.0,16.2187,16.2187,16.2187,16.2187,5000.0
2006-02-16 14:50:00,21.52,21.52,21.52,21.52,400.0,16.2338,16.2338,16.2338,16.2338,400.0
2006-02-16 14:55:00,21.53,21.53,21.53,21.53,1800.0,16.2414,16.2414,16.2414,16.2414,1800.0
2006-02-16 15:00:00,21.54,21.54,21.52,21.53,7000.0,16.2489,16.2489,16.2338,16.2414,7000.0
2006-02-16 15:05:00,21.53,21.53,21.5,21.5,9600.0,16.2414,16.2414,16.2187,16.2187,9600.0
2006-02-16 15:10:00,21.5,21.52,21.5,21.52,2400.0,16.2187,16.2338,16.2187,16.2338,2400.0
2006-02-16 15:15:00,21.53,21.53,21.53,21.53,1400.0,16.2414,16.2414,16.2414,16.2414,1400.0
2006-02-16 15:20:00,21.53,21.53,21.53,21.53,3400.0,16.2414,16.2414,16.2414,16.2414,3400.0
2006-02-16 15:25:00,21.53,21.53,21.53,21.53,1200.0,16.2414,16.2414,16.2414,16.2414,1200.0
2006-02-16 15:30:00,21.53,21.53,21.53,21.53,6200.0,16.2414,16.2414,16.2414,16.2414,6200.0
2006-02-16 15:35:00,21.53,21.55,21.53,21.53,18000.0,16.2414,16.2565,16.2414,16.2414,18000.0
2006-02-16 15:40:00,21.53,21.56,21.52,21.53,10600.0,16.2414,16.264,16.2338,16.2414,10600.0
2006-02-16 15:45:00,21.53,21.55,21.53,21.53,2200.0,16.2414,16.2565,16.2414,16.2414,2200.0
2006-02-16 15:50:00,21.53,21.54,21.52,21.53,5200.0,16.2414,16.2489,16.2338,16.2414,5200.0
2006-02-16 15:55:00,21.52,21.55,21.52,21.53,12600.0,16.2338,16.2565,16.2338,16.2414,12600.0
2006-02-17 09:30:00,21.55,21.57,21.55,21.56,4600.0,16.2565,16.2715,16.2565,16.264,4600.0
2006-02-17 09:35:00,21.61,21.61,21.53,21.55,3800.0,16.3017,16.3017,16.2414,16.2565,3800.0
2006-02-17 09:40:00,21.55,21.56,21.53,21.54,1400.0,16.2565,16.264,16.2414,16.2489,1400.0
2006-02-17 09:45:00,21.52,21.52,21.45,21.45,6400.0,16.2338,16.2338,16.181,16.181,6400.0
2006-02-17 09:50:00,21.43,21.45,21.43,21.45,2400.0,16.1659,16.181,16.1659,16.181,2400.0
2006-02-17 09:55:00,21.43,21.44,21.39,21.44,2000.0,16.1659,16.1735,16.1358,16.1735,2000.0
2006-02-17 10:00:00,21.45,21.48,21.45,21.48,1000.0,16.181,16.2036,16.181,16.2036,1000.0
2006-02-17 10:05:00,21.48,21.48,21.45,21.45,1000.0,16.2036,16.2036,16.181,16.181,1000.0
2006-02-17 10:10:00,21.43,21.43,21.43,21.43,200.0,16.1659,16.1659,16.1659,16.1659,200.0
2006-02-17 10:15:00,21.47,21.47,21.47,21.47,200.0,16.1961,16.1961,16.1961,16.1961,200.0
2006-02-17 10:20:00,21.47,21.47,21.46,21.47,3000.0,16.1961,16.1961,16.1886,16.1961,3000.0
2006-02-17 10:25:00,21.48,21.5,21.48,21.49,1400.0,16.2036,16.2187,16.2036,16.2112,1400.0
2006-02-17 10:30:00,21.51,21.53,21.51,21.53,800.0,16.2263,16.2414,16.2263,16.2414,800.0
2006-02-17 10:35:00,21.53,21.54,21.53,21.53,1600.0,16.2414,16.2489,16.2414,16.2414,1600.0
2006-02-17 10:40:00,21.52,21.53,21.52,21.53,2200.0,16.2338,16.2414,16.2338,16.2414,2200.0
2006-02-17 10:45:00,21.53,21.53,21.53,21.53,0.0,16.2414,16.2414,16.2414,16.2414,0.0
2006-02-17 10:50:00,21.53,21.53,21.53,21.53,200.0,16.2414,16.2414,16.2414,16.2414,200.0
2006-02-17 10:55:00,21.53,21.53,21.53,21.53,600.0,16.2414,16.2414,16.2414,16.2414,600.0
2006-02-17 11:00:00,21.52,21.52,21.52,21.52,2600.0,16.2338,16.2338,16.2338,16.2338,2600.0
2006-02-17 11:05:00,21.52,21.53,21.52,21.52,1000.0,16.2338,16.2414,16.2338,16.2338,1000.0
2006-02-17 11:10:00,21.54,21.55,21.53,21.53,6800.0,16.2489,16.2565,16.2414,16.2414,6800.0
2006-02-17 11:15:00,21.53,21.53,21.5,21.5,1000.0,16.2414,16.2414,16.2187,16.2187,1000.0
2006-02-17 11:20:00,21.49,21.49,21.49,21.49,1000.0,16.2112,16.2112,16.2112,16.2112,1000.0
2006-02-17 11:25:00,21.49,21.5,21.49,21.5,400.0,16.2112,16.2187,16.2112,16.2187,400.0
2006-02-17 11:30:00,21.5,21.5,21.5,21.5,2200.0,16.2187,16.2187,16.2187,16.2187,2200.0
2006-02-17 11:35:00,21.5,21.53,21.5,21.53,2200.0,16.2187,16.2414,16.2187,16.2414,2200.0
2006-02-17 11:40:00,21.53,21.53,21.53,21.53,7400.0,16.2414,16.2414,16.2414,16.2414,7400.0
2006-02-17 11:45:00,21.53,21.53,21.52,21.53,7000.0,16.2414,16.2414,16.2338,16.2414,7000.0
2006-02-17 11:50:00,21.53,21.53,21.52,21.52,2200.0,16.2414,16.2414,16.2338,16.2338,2200.0
2006-02-17 11:55:00,21.53,21.53,21.53,21.53,1000.0,16.2414,16.2414,16.2414,16.2414,1000.0
2006-02-17 12:00:00,21.53,21.54,21.53,21.53,10400.0,16.2414,16.2489,16.2414,16.2414,10400.0
2006-02-17 12:05:00,21.55,21.55,21.53,21.53,5400.0,16.2565,16.2565,16.2414,16.2414,5400.0
2006-02-17 12:10:00,21.53,21.55,21.53,21.55,4400.0,16.2414,16.2565,16.2414,16.2565,4400.0
2006-02-17 12:15:00,21.55,21.55,21.53,21.53,1600.0,16.2565,16.2565,16.2414,16.2414,1600.0
2006-02-17 12:20:00,21.53,21.53,21.53,21.53,800.0,16.2414,16.2414,16.2414,16.2414,800.0
2006-02-17 12:25:00,21.53,21.53,21.53,21.53,1000.0,16.2414,16.2414,16.2414,16.2414,1000.0
2006-02-17 12:30:00,21.52,21.53,21.52,21.53,2400.0,16.2338,16.2414,16.2338,16.2414,2400.0
2006-02-17 12:35:00,21.53,21.53,21.52,21.52,600.0,16.2414,16.2414,16.2338,16.2338,600.0
2006-02-17 12:40:00,21.53,21.55,21.53,21.55,2600.0,16.2414,16.2565,16.2414,16.2565,2600.0
2006-02-17 12:45:00,21.53,21.53,21.53,21.53,1400.0,16.2414,16.2414,16.2414,16.2414,1400.0
2006-02-17 12:50:00,21.53,21.54,21.53,21.54,400.0,16.2414,16.2489,16.2414,16.2489,400.0
2006-02-17 12:55:00,21.53,21.55,21.53,21.55,1400.0,16.2414,16.2565,16.2414,16.2565,1400.0
2006-02-17 13:00:00,21.53,21.53,21.53,21.53,3400.0,16.2414,16.2414,16.2414,16.2414,3400.0
2006-02-17 13:05:00,21.52,21.52,21.52,21.52,400.0,16.2338,16.2338,16.2338,16.2338,400.0
2006-02-17 13:10:00,21.52,21.52,21.52,21.52,0.0,16.2338,16.2338,16.2338,16.2338,0.0
2006-02-17 13:15:00,21.53,21.53,21.52,21.52,1200.0,16.2414,16.2414,16.2338,16.2338,1200.0
2006-02-17 13:20:00,21.52,21.52,21.52,21.52,0.0,16.2338,16.2338,16.2338,16.2338,0.0
2006-02-17 13:25:00,21.53,21.53,21.53,21.53,600.0,16.2414,16.2414,16.2414,16.2414,600.0
2006-02-17 13:30:00,21.53,21.54,21.53,21.53,1200.0,16.2414,16.2489,16.2414,16.2414,1200.0
2006-02-17 13:35:00,21.53,21.53,21.53,21.53,1200.0,16.2414,16.2414,16.2414,16.2414,1200.0
2006-02-17 13:40:00,21.55,21.55,21.53,21.53,2200.0,16.2565,16.2565,16.2414,16.2414,2200.0
2006-02-17 13:45:00,21.53,21.54,21.52,21.52,1400.0,16.2414,16.2489,16.2338,16.2338,1400.0
2006-02-17 13:50:00,21.53,21.53,21.53,21.53,1600.0,16.2414,16.2414,16.2414,16.2414,1600.0
2006-02-17 13:55:00,21.53,21.54,21.53,21.53,2600.0,16.2414,16.2489,16.2414,16.2414,2600.0
2006-02-17 14:00:00,21.53,21.53,21.53,21.53,1200.0,16.2414,16.2414,16.2414,16.2414,1200.0
2006-02-17 14:05:00,21.53,21.53,21.53,21.53,1000.0,16.2414,16.2414,16.2414,16.2414,1000.0
2006-02-17 14:10:00,21.53,21.53,21.53,21.53,0.0,16.2414,16.2414,16.2414,16.2414,0.0
2006-02-17 14:15:00,21.53,21.53,21.53,21.53,2400.0,16.2414,16.2414,16.2414,16.2414,2400.0
2006-02-17 14:20:00,21.53,21.53,21.53,21.53,800.0,16.2414,16.2414,16.2414,16.2414,800.0
2006-02-17 14:25:00,21.53,21.53,21.53,21.53,5200.0,16.2414,16.2414,16.2414,16.2414,5200.0
2006-02-17 14:30:00,21.52,21.52,21.52,21.52,2800.0,16.2338,16.2338,16.2338,16.2338,2800.0
2006-02-17 14:35:00,21.52,21.52,21.52,21.52,800.0,16.2338,16.2338,16.2338,16.2338,800.0
2006-02-17 14:40:00,21.53,21.53,21.53,21.53,2800.0,16.2414,16.2414,16.2414,16.2414,2800.0
2006-02-17 14:45:00,21.53,21.53,21.53,21.53,0.0,16.2414,16.2414,16.2414,16.2414,0.0
2006-02-17 14:50:00,21.53,21.53,21.53,21.53,1400.0,16.2414,16.2414,16.2414,16.2414,1400.0
2006-02-17 14:55:00,21.53,21.53,21.53,21.53,1600.0,16.2414,16.2414,16.2414,16.2414,1600.0
2006-02-17 15:00:00,21.53,21.53,21.53,21.53,200.0,16.2414,16.2414,16.2414,16.2414,200.0
2006-02-17 15:05:00,21.53,21.53,21.53,21.53,0.0,16.2414,16.2414,16.2414,16.2414,0.0
2006-02-17 15:10:00,21.52,21.52,21.48,21.48,2800.0,16.2338,16.2338,16.2036,16.2036,2800.0
2006-02-17 15:15:00,21.47,21.47,21.45,21.45,800.0,16.1961,16.1961,16.181,16.181,800.0
2006-02-17 15:20:00,21.46,21.46,21.45,21.46,2200.0,16.1886,16.1886,16.181,16.1886,2200.0
2006-02-17 15:25:00,21.48,21.5,21.48,21.5,2200.0,16.2036,16.2187,16.2036,16.2187,2200.0
2006-02-17 15:30:00,21.5,21.5,21.5,21.5,3800.0,16.2187,16.2187,16.2187,16.2187,3800.0
2006-02-17 15:35:00,21.5,21.52,21.5,21.52,1000.0,16.2187,16.2338,16.2187,16.2338,1000.0
2006-02-17 15:40:00,21.52,21.53,21.52,21.53,3600.0,16.2338,16.2414,16.2338,16.2414,3600.0
2006-02-17 15:45:00,21.53,21.53,21.5,21.5,3600.0,16.2414,16.2414,16.2187,16.2187,3600.0
2006-02-17 15:50:00,21.51,21.51,21.48,21.49,6600.0,16.2263,16.2263,16.2036,16.2112,6600.0
2006-02-17 15:55:00,21.49,21.5,21.49,21.5,5400.0,16.2112,16.2187,16.2112,16.2187,5400.0
2006-02-21 09:30:00,21.5,21.5,21.42,21.45,9800.0,16.2187,16.2187,16.1584,16.181,9800.0
2006-02-21 09:35:00,21.43,21.43,21.41,21.42,1600.0,16.1659,16.1659,16.1508,16.1584,1600.0
2006-02-21 09:40:00,21.43,21.43,21.43,21.43,800.0,16.1659,16.1659,16.1659,16.1659,800.0
2006-02-21 09:45:00,21.43,21.43,21.41,21.41,1600.0,16.1659,16.1659,16.1508,16.1508,1600.0
2006-02-21 09:50:00,21.39,21.39,21.39,21.39,600.0,16.1358,16.1358,16.1358,16.1358,600.0
2006-02-21 09:55:00,21.41,21.46,21.41,21.44,4800.0,16.1508,16.1886,16.1508,16.1735,4800.0
2006-02-21 10:00:00,21.48,21.5,21.45,21.45,7800.0,16.2036,16.2187,16.181,16.181,7800.0
2006-02-21 10:05:00,21.45,21.5,21.45,21.5,3200.0,16.181,16.2187,16.181,16.2187,3200.0
2006-02-21 10:10:00,21.5,21.5,21.5,21.5,800.0,16.2187,16.2187,16.2187,16.2187,800.0
2006-02-21 10:15:00,21.5,21.53,21.5,21.53,5000.0,16.2187,16.2414,16.2187,16.2414,5000.0
2006-02-21 10:20:00,21.53,21.53,21.52,21.52,4400.0,16.2414,16.2414,16.2338,16.2338,4400.0
2006-02-21 10:25:00,21.53,21.53,21.52,21.52,2200.0,16.2414,16.2414,16.2338,16.2338,2200.0
2006-02-21 10:30:00,21.5,21.5,21.47,21.47,2800.0,16.2187,16.2187,16.1961,16.1961,2800.0
2006-02-21 10:35:00,21.47,21.48,21.47,21.48,2400.0,16.1961,16.2036,16.1961,16.2036,2400.0
2006-02-21 10:40:00,21.48,21.5,21.47,21.48,4000.0,16.2036,16.2187,16.1961,16.2036,4000.0
2006-02-21 10:45:00,21.47,21.48,21.47,21.47,2400.0,16.1961,16.2036,16.1961,16.1961,2400.0
2006-02-21 10:50:00,21.48,21.53,21.47,21.5,5200.0,16.2036,16.2414,16.1961,16.2187,5200.0
2006-02-21 10:55:00,21.5,21.5,21.5,21.5,4200.0,16.2187,16.2187,16.2187,16.2187,4200.0
2006-02-21 11:00:00,21.49,21.49,21.46,21.47,2200.0,16.2112,16.2112,16.1886,16.1961,2200.0
2006-02-21 11:05:00,21.47,21.47,21.46,21.47,2600.0,16.1961,16.1961,16.1886,16.1961,2600.0
2006-02-21 11:10:00,21.47,21.49,21.47,21.48,2400.0,16.1961,16.2112,16.1961,16.2036,2400.0
2006-02-21 11:15:00,21.49,21.49,21.48,21.48,1600.0,16.2112,16.2112,16.2036,16.2036,1600.0
2006-02-21 11:20:00,21.49,21.49,21.49,21.49,1400.0,16.2112,16.2112,16.2112,16.2112,1400.0
2006-02-21 11:25:00,21.5,21.52,21.5,21.51,1600.0,16.2187,16.2338,16.2187,16.2263,1600.0
2006-02-21 11:30:00,21.51,21.51,21.51,21.51,1400.0,16.2263,16.2263,16.2263,16.2263,1400.0
2006-02-21 11:35:00,21.51,21.52,21.5,21.52,3600.0,16.2263,16.2338,16.2187,16.2338,3600.0
2006-02-21 11:40:00,21.52,21.52,21.48,21.48,3200.0,16.2338,16.2338,16.2036,16.2036,3200.0
2006-02-21 11:45:00,21.48,21.48,21.47,21.47,1600.0,16.2036,16.2036,16.1961,16.1961,1600.0
2006-02-21 11:50:00,21.47,21.49,21.47,21.48,1000.0,16.1961,16.2112,16.1961,16.2036,1000.0
2006-02-21 11:55:00,21.48,21.48,21.47,21.48,1200.0,16.2036,16.2036,16.1961,16.2036,1200.0
2006-02-21 12:00:00,21.47,21.47,21.45,21.46,2200.0,16.1961,16.1961,16.181,16.1886,2200.0
2006-02-21 12:05:00,21.46,21.47,21.46,21.47,400.0,16.1886,16.1961,16.1886,16.1961,400.0
2006-02-21 12:10:00,21.47,21.48,21.47,21.48,1800.0,16.1961,16.2036,16.1961,16.2036,1800.0
2006-02-21 12:15:00,21.5,21.51,21.5,21.5,2200.0,16.2187,16.2263,16.2187,16.2187,2200.0
2006-02-21 12:20:00,21.5,21.5,21.5,21.5,200.0,16.2187,16.2187,16.2187,16.2187,200.0
2006-02-21 12:25:00,21.5,21.52,21.5,21.52,800.0,16.2187,16.2338,16.2187,16.2338,800.0
2006-02-21 12:30:00,21.52,21.52,21.5,21.5,4600.0,16.2338,16.2338,16.2187,16.2187,4600.0
2006-02-21 12:35:00,21.5,21.5,21.49,21.5,1200.0,16.2187,16.2187,16.2112,16.2187,1200.0
2006-02-21 12:40:00,21.5,21.5,21.49,21.5,1600.0,16.2187,16.2187,16.2112,16.2187,1600.0
2006-02-21 12:45:00,21.5,21.5,21.5,21.5,2200.0,16.2187,16.2187,16.2187,16.2187,2200.0
2006-02-21 12:50:00,21.5,21.5,21.49,21.49,2400.0,16.2187,16.2187,16.2112,16.2112,2400.0
2006-02-21 12:55:00,21.48,21.48,21.48,21.48,200.0,16.2036,16.2036,16.2036,16.2036,200.0
2006-02-21 13:00:00,21.49,21.5,21.49,21.5,2400.0,16.2112,16.2187,16.2112,16.2187,2400.0
2006-02-21 13:05:00,21.5,21.5,21.49,21.49,1800.0,16.2187,16.2187,16.2112,16.2112,1800.0
2006-02-21 13:10:00,21.49,21.49,21.49,21.49,600.0,16.2112,16.2112,16.2112,16.2112,600.0
2006-02-21 13:15:00,21.5,21.5,21.5,21.5,2200.0,16.2187,16.2187,16.2187,16.2187,2200.0
2006-02-21 13:20:00,21.5,21.5,21.5,21.5,5200.0,16.2187,16.2187,16.2187,16.2187,5200.0
2006-02-21 13:25:00,21.51,21.51,21.51,21.51,1200.0,16.2263,16.2263,16.2263,16.2263,1200.0
2006-02-21 13:30:00,21.51,21.52,21.5,21.52,3600.0,16.2263,16.2338,16.2187,16.2338,3600.0
2006-02-21 13:35:00,21.52,21.52,21.51,21.52,3800.0,16.2338,16.2338,16.2263,16.2338,3800.0
2006-02-21 13:40:00,21.51,21.51,21.51,21.51,800.0,16.2263,16.2263,16.2263,16.2263,800.0
2006-02-21 13:45:00,21.5,21.5,21.5,21.5,800.0,16.2187,16.2187,16.2187,16.2187,800.0
2006-02-21 13:50:00,21.5,21.5,21.48,21.48,1800.0,16.2187,16.2187,16.2036,16.2036,1800.0
2006-02-21 13:55:00,21.49,21.49,21.49,21.49,600.0,16.2112,16.2112,16.2112,16.2112,600.0
2006-02-21 14:00:00,21.5,21.52,21.5,21.5,3200.0,16.2187,16.2338,16.2187,16.2187,3200.0
2006-02-21 14:05:00,21.5,21.5,21.49,21.49,1200.0,16.2187,16.2187,16.2112,16.2112,1200.0
2006-02-21 14:10:00,21.49,21.5,21.49,21.5,600.0,16.2112,16.2187,16.2112,16.2187,600.0
2006-02-21 14:15:00,21.49,21.49,21.49,21.49,2800.0,16.2112,16.2112,16.2112,16.2112,2800.0
2006-02-21 14:20:00,21.5,21.5,21.5,21.5,3000.0,16.2187,16.2187,16.2187,16.2187,3000.0
2006-02-21 14:25:00,21.5,21.5,21.49,21.49,3200.0,16.2187,16.2187,16.2112,16.2112,3200.0
2006-02-21 14:30:00,21.5,21.5,21.5,21.5,200.0,16.2187,16.2187,16.2187,16.2187,200.0
2006-02-21 14:35:00,21.5,21.5,21.49,21.5,1200.0,16.2187,16.2187,16.2112,16.2187,1200.0
2006-02-21 14:40:00,21.5,21.52,21.5,21.5,3400.0,16.2187,16.2338,16.2187,16.2187,3400.0
2006-02-21 14:45:00,21.5,21.5,21.5,21.5,600.0,16.2187,16.2187,16.2187,16.2187,600.0
2006-02-21 14:50:00,21.5,21.5,21.5,21.5,400.0,16.2187,16.2187,16.2187,16.2187,400.0
2006-02-21 14:55:00,21.51,21.52,21.5,21.5,8000.0,16.2263,16.2338,16.2187,16.2187,8000.0
2006-02-21 15:00:00,21.51,21.53,21.5,21.53,2600.0,16.2263,16.2414,16.2187,16.2414,2600.0
2006-02-21 15:05:00,21.53,21.57,21.53,21.57,5600.0,16.2414,16.2715,16.2414,16.2715,5600.0
2006-02-21 15:10:00,21.56,21.56,21.55,21.56,2200.0,16.264,16.264,16.2565,16.264,2200.0
2006-02-21 15:15:00,21.56,21.56,21.55,21.55,7400.0,16.264,16.264,16.2565,16.2565,7400.0
2006-02-21 15:20:00,21.55,21.56,21.55,21.56,7600.0,16.2565,16.264,16.2565,16.264,7600.0
2006-02-21 15:25:00,21.57,21.59,21.57,21.58,6800.0,16.2715,16.2866,16.2715,16.2791,6800.0
2006-02-21 15:30:00,21.57,21.59,21.57,21.59,1000.0,16.2715,16.2866,16.2715,16.2866,1000.0
2006-02-21 15:35:00,21.59,21.59,21.58,21.58,5000.0,16.2866,16.2866,16.2791,16.2791,5000.0
2006-02-21 15:40:00,21.58,21.58,21.55,21.58,10800.0,16.2791,16.2791,16.2565,16.2791,10800.0
2006-02-21 15:45:00,21.56,21.58,21.56,21.56,8400.0,16.264,16.2791,16.264,16.264,8400.0
2006-02-21 15:50:00,21.56,21.56,21.55,21.55,16600.0,16.264,16.264,16.2565,16.2565,16600.0
2006-02-21 15:55:00,21.55,21.59,21.55,21.56,7400.0,16.2565,16.2866,16.2565,16.264,7400.0
2006-02-22 09:30:00,21.6,21.66,21.6,21.66,3400.0,16.2942,16.3394,16.2942,16.3394,3400.0
2006-02-22 09:35:00,21.67,21.7,21.64,21.7,5600.0,16.347,16.3696,16.3243,16.3696,5600.0
2006-02-22 09:40:00,21.75,21.75,21.68,21.69,4800.0,16.4073,16.4073,16.3545,16.3621,4800.0
2006-02-22 09:45:00,21.67,21.69,21.65,21.65,1200.0,16.347,16.3621,16.3319,16.3319,1200.0
2006-02-22 09:50:00,21.68,21.68,21.68,21.68,200.0,16.3545,16.3545,16.3545,16.3545,200.0
2006-02-22 09:55:00,21.66,21.66,21.64,21.64,1800.0,16.3394,16.3394,16.3243,16.3243,1800.0
2006-02-22 10:00:00,21.64,21.65,21.63,21.65,5600.0,16.3243,16.3319,16.3168,16.3319,5600.0
2006-02-22 10:05:00,21.67,21.67,21.64,21.67,2400.0,16.347,16.347,16.3243,16.347,2400.0
2006-02-22 10:10:00,21.66,21.7,21.66,21.67,14600.0,16.3394,16.3696,16.3394,16.347,14600.0
2006-02-22 10:15:00,21.67,21.68,21.66,21.66,5000.0,16.347,16.3545,16.3394,16.3394,5000.0
2006-02-22 10:20:00,21.67,21.68,21.67,21.67,3200.0,16.347,16.3545,16.347,16.347,3200.0
2006-02-22 10:25:00,21.67,21.68,21.67,21.68,8000.0,16.347,16.3545,16.347,16.3545,8000.0
2006-02-22 10:30:00,21.67,21.67,21.65,21.65,2000.0,16.347,16.347,16.3319,16.3319,2000.0
2006-02-22 10:35:00,21.66,21.69,21.66,21.68,8600.0,16.3394,16.3621,16.3394,16.3545,8600.0
2006-02-22 10:40:00,21.68,21.68,21.65,21.65,4400.0,16.3545,16.3545,16.3319,16.3319,4400.0
2006-02-22 10:45:00,21.66,21.66,21.66,21.66,600.0,16.3394,16.3394,16.3394,16.3394,600.0
2006-02-22 10:50:00,21.66,21.7,21.66,21.7,7200.0,16.3394,16.3696,16.3394,16.3696,7200.0
2006-02-22 10:55:00,21.68,21.68,21.67,21.68,6000.0,16.3545,16.3545,16.347,16.3545,6000.0
2006-02-22 11:00:00,21.68,21.68,21.66,21.66,800.0,16.3545,16.3545,16.3394,16.3394,800.0
2006-02-22 11:05:00,21.64,21.64,21.63,21.63,2000.0,16.3243,16.3243,16.3168,16.3168,2000.0
2006-02-22 11:10:00,21.64,21.64,21.61,21.61,1600.0,16.3243,16.3243,16.3017,16.3017,1600.0
2006-02-22 11:15:00,21.6,21.61,21.6,21.61,400.0,16.2942,16.3017,16.2942,16.3017,400.0
2006-02-22 11:20:00,21.62,21.64,21.62,21.64,1000.0,16.3093,16.3243,16.3093,16.3243,1000.0
2006-02-22 11:25:00,21.64,21.68,21.63,21.68,3800.0,16.3243,16.3545,16.3168,16.3545,3800.0
2006-02-22 11:30:00,21.67,21.7,21.67,21.7,8600.0,16.347,16.3696,16.347,16.3696,8600.0
2006-02-22 11:35:00,21.68,21.68,21.66,21.67,11200.0,16.3545,16.3545,16.3394,16.347,11200.0
2006-02-22 11:40:00,21.68,21.68,21.6,21.61,20200.0,16.3545,16.3545,16.2942,16.3017,20200.0
2006-02-22 11:45:00,21.64,21.68,21.64,21.68,7200.0,16.3243,16.3545,16.3243,16.3545,7200.0
2006-02-22 11:50:00,21.68,21.68,21.64,21.66,38600.0,16.3545,16.3545,16.3243,16.3394,38600.0
2006-02-22 11:55:00,21.65,21.65,21.61,21.61,9400.0,16.3319,16.3319,16.3017,16.3017,9400.0
2006-02-22 12:00:00,21.59,21.59,21.45,21.49,23800.0,16.2866,16.2866,16.181,16.2112,23800.0
2006-02-22 12:05:00,21.49,21.49,21.48,21.49,7400.0,16.2112,16.2112,16.2036,16.2112,7400.0
2006-02-22 12:10:00,21.49,21.49,21.48,21.48,4000.0,16.2112,16.2112,16.2036,16.2036,4000.0
2006-02-22 12:15:00,21.48,21.48,21.47,21.48,7800.0,16.2036,16.2036,16.1961,16.2036,7800.0
2006-02-22 12:20:00,21.46,21.47,21.45,21.47,3600.0,16.1886,16.1961,16.181,16.1961,3600.0
2006-02-22 12:25:00,21.46,21.46,21.45,21.46,5800.0,16.1886,16.1886,16.181,16.1886,5800.0
2006-02-22 12:30:00,21.43,21.45,21.43,21.45,24200.0,16.1659,16.181,16.1659,16.181,24200.0
2006-02-22 12:35:00,21.44,21.45,21.33,21.33,39400.0,16.1735,16.181,16.0905,16.0905,39400.0
2006-02-22 12:40:00,21.33,21.34,21.3,21.3,19000.0,16.0905,16.098,16.0679,16.0679,19000.0
2006-02-22 12:45:00,21.29,21.29,21.15,21.15,34600.0,16.0603,16.0603,15.9547,15.9547,34600.0
2006-02-22 12:50:00,21.14,21.2,21.14,21.2,17000.0,15.9472,15.9924,15.9472,15.9924,17000.0
2006-02-22 12:55:00,21.19,21.21,21.14,21.14,13200.0,15.9849,16.0,15.9472,15.9472,13200.0
2006-02-22 13:00:00,21.14,21.18,21.13,21.16,5400.0,15.9472,15.9773,15.9396,15.9623,5400.0
2006-02-22 13:05:00,21.16,21.18,21.16,21.18,3200.0,15.9623,15.9773,15.9623,15.9773,3200.0
2006-02-22 13:10:00,21.18,21.18,21.17,21.18,2800.0,15.9773,15.9773,15.9698,15.9773,2800.0
2006-02-22 13:15:00,21.18,21.19,21.17,21.18,1800.0,15.9773,15.9849,15.9698,15.9773,1800.0
2006-02-22 13:20:00,21.18,21.21,21.18,21.21,3400.0,15.9773,16.0,15.9773,16.0,3400.0
2006-02-22 13:25:00,21.2,21.22,21.2,21.22,1800.0,15.9924,16.0075,15.9924,16.0075,1800.0
2006-02-22 13:30:00,21.22,21.23,21.22,21.22,3400.0,16.0075,16.0151,16.0075,16.0075,3400.0
2006-02-22 13:35:00,21.22,21.24,21.21,21.22,3400.0,16.0075,16.0226,16.0,16.0075,3400.0
2006-02-22 13:40:00,21.21,21.21,21.16,21.16,4600.0,16.0,16.0,15.9623,15.9623,4600.0
2006-02-22 13:45:00,21.17,21.2,21.17,21.2,3600.0,15.9698,15.9924,15.9698,15.9924,3600.0
2006-02-22 13:50:00,21.18,21.2,21.18,21.18,1800.0,15.9773,15.9924,15.9773,15.9773,1800.0
2006-02-22 13:55:00,21.18,21.18,21.16,21.18,3400.0,15.9773,15.9773,15.9623,15.9773,3400.0
2006-02-22 14:00:00,21.17,21.18,21.16,21.16,2000.0,15.9698,15.9773,15.9623,15.9623,2000.0
2006-02-22 14:05:00,21.17,21.18,21.17,21.18,4800.0,15.9698,15.9773,15.9698,15.9773,4800.0
2006-02-22 14:10:00,21.17,21.2,21.17,21.2,4400.0,15.9698,15.9924,15.9698,15.9924,4400.0
2006-02-22 14:15:00,21.2,21.21,21.19,21.21,1800.0,15.9924,16.0,15.9849,16.0,1800.0
2006-02-22 14:20:00,21.22,21.29,21.22,21.27,8600.0,16.0075,16.0603,16.0075,16.0452,8600.0
2006-02-22 14:25:00,21.26,21.27,21.25,21.25,800.0,16.0377,16.0452,16.0301,16.0301,800.0
2006-02-22 14:30:00,21.22,21.24,21.21,21.24,1400.0,16.0075,16.0226,16.0,16.0226,1400.0
2006-02-22 14:35:00,21.21,21.24,21.2,21.22,4200.0,16.0,16.0226,15.9924,16.0075,4200.0
2006-02-22 14:40:00,21.19,21.22,21.19,21.22,2000.0,15.9849,16.0075,15.9849,16.0075,2000.0
2006-02-22 14:45:00,21.2,21.21,21.2,21.21,1200.0,15.9924,16.0,15.9924,16.0,1200.0
2006-02-22 14:50:00,21.21,21.21,21.19,21.2,3600.0,16.0,16.0,15.9849,15.9924,3600.0
2006-02-22 14:55:00,21.21,21.22,21.2,21.22,3000.0,16.0,16.0075,15.9924,16.0075,3000.0
2006-02-22 15:00:00,21.2,21.21,21.2,21.2,3800.0,15.9924,16.0,15.9924,15.9924,3800.0
2006-02-22 15:05:00,21.2,21.2,21.2,21.2,2000.0,15.9924,15.9924,15.9924,15.9924,2000.0
2006-02-22 15:10:00,21.2,21.2,21.15,21.15,10800.0,15.9924,15.9924,15.9547,15.9547,10800.0
2006-02-22 15:15:00,21.16,21.16,21.14,21.15,2200.0,15.9623,15.9623,15.9472,15.9547,2200.0
2006-02-22 15:20:00,21.14,21.18,21.14,21.18,4200.0,15.9472,15.9773,15.9472,15.9773,4200.0
2006-02-22 15:25:00,21.2,21.24,21.2,21.23,8000.0,15.9924,16.0226,15.9924,16.0151,8000.0
2006-02-22 15:30:00,21.23,21.25,21.23,21.25,6200.0,16.0151,16.0301,16.0151,16.0301,6200.0
2006-02-22 15:35:00,21.25,21.25,21.24,21.25,4000.0,16.0301,16.0301,16.0226,16.0301,4000.0
2006-02-22 15:40:00,21.24,21.25,21.24,21.24,1600.0,16.0226,16.0301,16.0226,16.0226,1600.0
2006-02-22 15:45:00,21.25,21.25,21.22,21.22,8000.0,16.0301,16.0301,16.0075,16.0075,8000.0
2006-02-22 15:50:00,21.23,21.23,21.17,21.18,15600.0,16.0151,16.0151,15.9698,15.9773,15600.0
2006-02-22 15:55:00,21.17,21.22,21.17,21.2,13400.0,15.9698,16.0075,15.9698,15.9924,13400.0
2006-02-23 09:30:00,21.13,21.18,21.13,21.16,6000.0,15.9396,15.9773,15.9396,15.9623,6000.0
2006-02-23 09:35:00,21.18,21.18,21.08,21.08,3800.0,15.9773,15.9773,15.9019,15.9019,3800.0
2006-02-23 09:40:00,21.08,21.11,21.05,21.09,3600.0,15.9019,15.9245,15.8793,15.9094,3600.0
2006-02-23 09:45:00,21.05,21.08,21.05,21.05,1600.0,15.8793,15.9019,15.8793,15.8793,1600.0
2006-02-23 09:50:00,21.05,21.06,21.03,21.03,2800.0,15.8793,15.8868,15.8642,15.8642,2800.0
2006-02-23 09:55:00,21.03,21.06,21.0,21.05,16200.0,15.8642,15.8868,15.8416,15.8793,16200.0
2006-02-23 10:00:00,21.04,21.04,20.99,21.0,21800.0,15.8717,15.8717,15.834,15.8416,21800.0
2006-02-23 10:05:00,21.0,21.0,20.86,20.92,51400.0,15.8416,15.8416,15.7359,15.7812,51400.0
2006-02-23 10:10:00,20.93,20.93,20.9,20.9,14200.0,15.7888,15.7888,15.7661,15.7661,14200.0
2006-02-23 10:15:00,20.89,20.9,20.83,20.88,16200.0,15.7586,15.7661,15.7133,15.751,16200.0
2006-02-23 10:20:00,20.89,20.9,20.83,20.88,28600.0,15.7586,15.7661,15.7133,15.751,28600.0
2006-02-23 10:25:00,20.88,21.0,20.88,21.0,8600.0,15.751,15.8416,15.751,15.8416,8600.0
2006-02-23 10:30:00,21.02,21.07,21.02,21.06,10400.0,15.8566,15.8944,15.8566,15.8868,10400.0
2006-02-23 10:35:00,21.06,21.1,21.06,21.1,14600.0,15.8868,15.917,15.8868,15.917,14600.0
2006-02-23 10:40:00,21.1,21.1,21.0,21.0,12000.0,15.917,15.917,15.8416,15.8416,12000.0
2006-02-23 10:45:00,20.99,21.03,20.95,21.03,42800.0,15.834,15.8642,15.8038,15.8642,42800.0
2006-02-23 10:50:00,21.03,21.03,21.0,21.0,11200.0,15.8642,15.8642,15.8416,15.8416,11200.0
2006-02-23 10:55:00,21.01,21.03,21.01,21.02,6600.0,15.8491,15.8642,15.8491,15.8566,6600.0
2006-02-23 11:00:00,21.02,21.03,20.96,20.96,17000.0,15.8566,15.8642,15.8114,15.8114,17000.0
2006-02-23 11:05:00,20.98,21.04,20.97,21.04,26800.0,15.8265,15.8717,15.8189,15.8717,26800.0
2006-02-23 11:10:00,21.04,21.08,21.03,21.08,16800.0,15.8717,15.9019,15.8642,15.9019,16800.0
2006-02-23 11:15:00,21.07,21.08,21.0,21.0,18600.0,15.8944,15.9019,15.8416,15.8416,18600.0
2006-02-23 11:20:00,21.0,21.03,20.97,21.03,29000.0,15.8416,15.8642,15.8189,15.8642,29000.0
2006-02-23 11:25:00,21.05,21.16,21.05,21.16,6400.0,15.8793,15.9623,15.8793,15.9623,6400.0
2006-02-23 11:30:00,21.16,21.2,21.16,21.18,3600.0,15.9623,15.9924,15.9623,15.9773,3600.0
2006-02-23 11:35:00,21.19,21.22,21.19,21.22,6200.0,15.9849,16.0075,15.9849,16.0075,6200.0
2006-02-23 11:40:00,21.22,21.28,21.18,21.18,28200.0,16.0075,16.0528,15.9773,15.9773,28200.0
2006-02-23 11:45:00,21.17,21.2,21.15,21.2,16800.0,15.9698,15.9924,15.9547,15.9924,16800.0
2006-02-23 11:50:00,21.2,21.2,21.2,21.2,200.0,15.9924,15.9924,15.9924,15.9924,200.0
2006-02-23 11:55:00,21.2,21.23,21.2,21.23,3800.0,15.9924,16.0151,15.9924,16.0151,3800.0
2006-02-23 12:00:00,21.22,21.22,21.2,21.21,2000.0,16.0075,16.0075,15.9924,16.0,2000.0
2006-02-23 12:05:00,21.22,21.25,21.22,21.23,7000.0,16.0075,16.0301,16.0075,16.0151,7000.0
2006-02-23 12:10:00,21.23,21.3,21.23,21.28,5600.0,16.0151,16.0679,16.0151,16.0528,5600.0
2006-02-23 12:15:00,21.27,21.32,21.27,21.3,2600.0,16.0452,16.083,16.0452,16.0679,2600.0
2006-02-23 12:20:00,21.3,21.35,21.3,21.35,3800.0,16.0679,16.1056,16.0679,16.1056,3800.0
2006-02-23 12:25:00,21.35,21.35,21.34,21.34,2400.0,16.1056,16.1056,16.098,16.098,2400.0
2006-02-23 12:30:00,21.34,21.34,21.3,21.33,5200.0,16.098,16.098,16.0679,16.0905,5200.0
2006-02-23 12:35:00,21.34,21.35,21.34,21.35,1200.0,16.098,16.1056,16.098,16.1056,1200.0
2006-02-23 12:40:00,21.35,21.37,21.29,21.29,7000.0,16.1056,16.1207,16.0603,16.0603,7000.0
2006-02-23 12:45:00,21.31,21.34,21.31,21.33,8400.0,16.0754,16.098,16.0754,16.0905,8400.0
2006-02-23 12:50:00,21.33,21.34,21.3,21.3,11800.0,16.0905,16.098,16.0679,16.0679,11800.0
2006-02-23 12:55:00,21.31,21.33,21.3,21.3,2200.0,16.0754,16.0905,16.0679,16.0679,2200.0
2006-02-23 13:00:00,21.29,21.29,21.28,21.28,400.0,16.0603,16.0603,16.0528,16.0528,400.0
2006-02-23 13:05:00,21.25,21.25,21.24,21.24,3600.0,16.0301,16.0301,16.0226,16.0226,3600.0
2006-02-23 13:10:00,21.24,21.24,21.21,21.22,3000.0,16.0226,16.0226,16.0,16.0075,3000.0
2006-02-23 13:15:00,21.2,21.2,21.15,21.16,5400.0,15.9924,15.9924,15.9547,15.9623,5400.0
2006-02-23 13:20:00,21.15,21.15,21.13,21.15,5400.0,15.9547,15.9547,15.9396,15.9547,5400.0
2006-02-23 13:25:00,21.13,21.14,21.13,21.13,2200.0,15.9396,15.9472,15.9396,15.9396,2200.0
2006-02-23 13:30:00,21.11,21.13,21.11,21.11,6000.0,15.9245,15.9396,15.9245,15.9245,6000.0
2006-02-23 13:35:00,21.11,21.13,21.11,21.12,12200.0,15.9245,15.9396,15.9245,15.9321,12200.0
2006-02-23 13:40:00,21.13,21.13,21.11,21.13,4200.0,15.9396,15.9396,15.9245,15.9396,4200.0
2006-02-23 13:45:00,21.14,21.17,21.14,21.17,3200.0,15.9472,15.9698,15.9472,15.9698,3200.0
2006-02-23 13:50:00,21.18,21.2,21.18,21.19,3800.0,15.9773,15.9924,15.9773,15.9849,3800.0
2006-02-23 13:55:00,21.16,21.16,21.15,21.16,3200.0,15.9623,15.9623,15.9547,15.9623,3200.0
2006-02-23 14:00:00,21.15,21.17,21.15,21.16,2400.0,15.9547,15.9698,15.9547,15.9623,2400.0
2006-02-23 14:05:00,21.16,21.16,21.16,21.16,6600.0,15.9623,15.9623,15.9623,15.9623,6600.0
2006-02-23 14:10:00,21.17,21.17,21.14,21.15,4400.0,15.9698,15.9698,15.9472,15.9547,4400.0
2006-02-23 14:15:00,21.15,21.15,21.14,21.15,5200.0,15.9547,15.9547,15.9472,15.9547,5200.0
2006-02-23 14:20:00,21.15,21.17,21.15,21.17,5600.0,15.9547,15.9698,15.9547,15.9698,5600.0
2006-02-23 14:25:00,21.16,21.18,21.16,21.18,4400.0,15.9623,15.9773,15.9623,15.9773,4400.0
2006-02-23 14:30:00,21.18,21.2,21.18,21.2,3800.0,15.9773,15.9924,15.9773,15.9924,3800.0
2006-02-23 14:35:00,21.21,21.22,21.21,21.21,2400.0,16.0,16.0075,16.0,16.0,2400.0
2006-02-23 14:40:00,21.2,21.21,21.18,21.18,4800.0,15.9924,16.0,15.9773,15.9773,4800.0
2006-02-23 14:45:00,21.2,21.21,21.2,21.2,1800.0,15.9924,16.0,15.9924,15.9924,1800.0
2006-02-23 14:50:00,21.19,21.19,21.15,21.15,2600.0,15.9849,15.9849,15.9547,15.9547,2600.0
2006-02-23 14:55:00,21.14,21.14,21.11,21.13,9800.0,15.9472,15.9472,15.9245,15.9396,9800.0
2006-02-23 15:00:00,21.11,21.14,21.11,21.12,7400.0,15.9245,15.9472,15.9245,15.9321,7400.0
2006-02-23 15:05:00,21.11,21.16,21.11,21.16,10400.0,15.9245,15.9623,15.9245,15.9623,10400.0
2006-02-23 15:10:00,21.15,21.17,21.15,21.17,3400.0,15.9547,15.9698,15.9547,15.9698,3400.0
2006-02-23 15:15:00,21.18,21.21,21.18,21.21,2400.0,15.9773,16.0,15.9773,16.0,2400.0
2006-02-23 15:20:00,21.19,21.19,21.17,21.18,5600.0,15.9849,15.9849,15.9698,15.9773,5600.0
2006-02-23 15:25:00,21.18,21.2,21.18,21.2,3000.0,15.9773,15.9924,15.9773,15.9924,3000.0
2006-02-23 15:30:00,21.2,21.21,21.17,21.18,8200.0,15.9924,16.0,15.9698,15.9773,8200.0
2006-02-23 15:35:00,21.17,21.2,21.16,21.19,9600.0,15.9698,15.9924,15.9623,15.9849,9600.0
2006-02-23 15:40:00,21.18,21.18,21.15,21.16,10800.0,15.9773,15.9773,15.9547,15.9623,10800.0
2006-02-23 15:45:00,21.13,21.14,21.11,21.12,5800.0,15.9396,15.9472,15.9245,15.9321,5800.0
2006-02-23 15:50:00,21.13,21.16,21.12,21.16,7000.0,15.9396,15.9623,15.9321,15.9623,7000.0
2006-02-23 15:55:00,21.15,21.18,21.12,21.15,9000.0,15.9547,15.9773,15.9321,15.9547,9000.0
2006-02-24 09:30:00,21.13,21.18,21.13,21.18,3200.0,15.9396,15.9773,15.9396,15.9773,3200.0
2006-02-24 09:35:00,21.11,21.11,21.0,21.03,5400.0,15.9245,15.9245,15.8416,15.8642,5400.0
2006-02-24 09:40:00,21.0,21.03,20.98,20.98,4000.0,15.8416,15.8642,15.8265,15.8265,4000.0
2006-02-24 09:45:00,20.98,21.04,20.95,20.97,6400.0,15.8265,15.8717,15.8038,15.8189,6400.0
2006-02-24 09:50:00,20.95,20.98,20.93,20.95,6200.0,15.8038,15.8265,15.7888,15.8038,6200.0
2006-02-24 09:55:00,20.98,21.03,20.96,21.03,1600.0,15.8265,15.8642,15.8114,15.8642,1600.0
2006-02-24 10:00:00,21.02,21.07,21.02,21.05,2200.0,15.8566,15.8944,15.8566,15.8793,2200.0
2006-02-24 10:05:00,21.06,21.15,21.06,21.11,11000.0,15.8868,15.9547,15.8868,15.9245,11000.0
2006-02-24 10:10:00,21.12,21.14,21.08,21.08,15000.0,15.9321,15.9472,15.9019,15.9019,15000.0
2006-02-24 10:15:00,21.08,21.08,20.91,20.91,19800.0,15.9019,15.9019,15.7737,15.7737,19800.0
2006-02-24 10:20:00,20.92,20.92,20.9,20.91,8200.0,15.7812,15.7812,15.7661,15.7737,8200.0
2006-02-24 10:25:00,20.97,20.97,20.96,20.96,3400.0,15.8189,15.8189,15.8114,15.8114,3400.0
2006-02-24 10:30:00,20.97,20.99,20.97,20.99,5800.0,15.8189,15.834,15.8189,15.834,5800.0
2006-02-24 10:35:00,20.98,20.99,20.9,20.9,15800.0,15.8265,15.834,15.7661,15.7661,15800.0
2006-02-24 10:40:00,20.88,20.93,20.85,20.88,32800.0,15.751,15.7888,15.7284,15.751,32800.0
2006-02-24 10:45:00,20.88,20.89,20.8,20.85,7800.0,15.751,15.7586,15.6907,15.7284,7800.0
2006-02-24 10:50:00,20.86,20.88,20.84,20.87,1600.0,15.7359,15.751,15.7209,15.7435,1600.0
2006-02-24 10:55:00,20.88,20.91,20.88,20.91,1800.0,15.751,15.7737,15.751,15.7737,1800.0
2006-02-24 11:00:00,20.93,20.98,20.93,20.95,12800.0,15.7888,15.8265,15.7888,15.8038,12800.0
2006-02-24 11:05:00,20.93,20.95,20.89,20.91,24000.0,15.7888,15.8038,15.7586,15.7737,24000.0
2006-02-24 11:10:00,20.93,20.95,20.92,20.92,5600.0,15.7888,15.8038,15.7812,15.7812,5600.0
2006-02-24 11:15:00,20.93,20.93,20.93,20.93,2000.0,15.7888,15.7888,15.7888,15.7888,2000.0
2006-02-24 11:20:00,20.93,20.94,20.93,20.93,1600.0,15.7888,15.7963,15.7888,15.7888,1600.0
2006-02-24 11:25:00,20.94,20.96,20.93,20.95,4000.0,15.7963,15.8114,15.7888,15.8038,4000.0
2006-02-24 11:30:00,20.95,20.97,20.94,20.97,10000.0,15.8038,15.8189,15.7963,15.8189,10000.0
2006-02-24 11:35:00,20.97,21.0,20.91,20.92,21600.0,15.8189,15.8416,15.7737,15.7812,21600.0
2006-02-24 11:40:00,20.92,20.93,20.89,20.89,14800.0,15.7812,15.7888,15.7586,15.7586,14800.0
2006-02-24 11:45:00,20.89,20.89,20.85,20.85,3200.0,15.7586,15.7586,15.7284,15.7284,3200.0
2006-02-24 11:50:00,20.85,20.86,20.85,20.85,2200.0,15.7284,15.7359,15.7284,15.7284,2200.0
2006-02-24 11:55:00,20.85,20.91,20.85,20.91,4400.0,15.7284,15.7737,15.7284,15.7737,4400.0
2006-02-24 12:00:00,20.9,20.95,20.9,20.95,2800.0,15.7661,15.8038,15.7661,15.8038,2800.0
2006-02-24 12:05:00,20.95,20.98,20.93,20.96,13800.0,15.8038,15.8265,15.7888,15.8114,13800.0
2006-02-24 12:10:00,20.96,20.96,20.91,20.91,5800.0,15.8114,15.8114,15.7737,15.7737,5800.0
2006-02-24 12:15:00,20.91,20.92,20.91,20.91,3400.0,15.7737,15.7812,15.7737,15.7737,3400.0
2006-02-24 12:20:00,20.91,20.96,20.91,20.96,2000.0,15.7737,15.8114,15.7737,15.8114,2000.0
2006-02-24 12:25:00,20.96,20.97,20.96,20.97,2000.0,15.8114,15.8189,15.8114,15.8189,2000.0
2006-02-24 12:30:00,20.97,20.97,20.97,20.97,3200.0,15.8189,15.8189,15.8189,15.8189,3200.0
2006-02-24 12:35:00,20.97,20.99,20.97,20.98,9400.0,15.8189,15.834,15.8189,15.8265,9400.0
2006-02-24 12:40:00,20.98,20.98,20.95,20.96,12200.0,15.8265,15.8265,15.8038,15.8114,12200.0
2006-02-24 12:45:00,20.96,20.96,20.92,20.93,7200.0,15.8114,15.8114,15.7812,15.7888,7200.0
2006-02-24 12:50:00,20.92,20.95,20.92,20.95,6200.0,15.7812,15.8038,15.7812,15.8038,6200.0
2006-02-24 12:55:00,20.97,20.99,20.97,20.99,1000.0,15.8189,15.834,15.8189,15.834,1000.0
2006-02-24 13:00:00,21.01,21.03,20.97,20.99,11600.0,15.8491,15.8642,15.8189,15.834,11600.0
2006-02-24 13:05:00,20.99,21.01,20.99,21.0,7400.0,15.834,15.8491,15.834,15.8416,7400.0
2006-02-24 13:10:00,21.0,21.0,20.99,20.99,6800.0,15.8416,15.8416,15.834,15.834,6800.0
2006-02-24 13:15:00,20.99,21.02,20.93,20.94,37600.0,15.834,15.8566,15.7888,15.7963,37600.0
2006-02-24 13:20:00,20.97,21.0,20.97,20.99,4400.0,15.8189,15.8416,15.8189,15.834,4400.0
2006-02-24 13:25:00,21.0,21.01,20.98,20.98,23000.0,15.8416,15.8491,15.8265,15.8265,23000.0
2006-02-24 13:30:00,20.98,20.98,20.97,20.98,800.0,15.8265,15.8265,15.8189,15.8265,800.0
2006-02-24 13:35:00,20.99,21.0,20.99,21.0,22000.0,15.834,15.8416,15.834,15.8416,22000.0
2006-02-24 13:40:00,21.0,21.02,20.99,20.99,15600.0,15.8416,15.8566,15.834,15.834,15600.0
2006-02-24 13:45:00,20.98,21.0,20.95,21.0,9200.0,15.8265,15.8416,15.8038,15.8416,9200.0
2006-02-24 13:50:00,21.0,21.0,21.0,21.0,0.0,15.8416,15.8416,15.8416,15.8416,0.0
2006-02-24 13:55:00,21.0,21.0,21.0,21.0,400.0,15.8416,15.8416,15.8416,15.8416,400.0
2006-02-24 14:00:00,20.99,21.03,20.99,21.03,3000.0,15.834,15.8642,15.834,15.8642,3000.0
2006-02-24 14:05:00,21.04,21.04,21.04,21.04,1200.0,15.8717,15.8717,15.8717,15.8717,1200.0
2006-02-24 14:10:00,21.04,21.05,20.93,20.94,39800.0,15.8717,15.8793,15.7888,15.7963,39800.0
2006-02-24 14:15:00,20.94,20.95,20.89,20.89,18600.0,15.7963,15.8038,15.7586,15.7586,18600.0
2006-02-24 14:20:00,20.9,20.93,20.88,20.92,5600.0,15.7661,15.7888,15.751,15.7812,5600.0
2006-02-24 14:25:00,20.93,20.97,20.93,20.95,3000.0,15.7888,15.8189,15.7888,15.8038,3000.0
2006-02-24 14:30:00,20.96,20.98,20.96,20.98,3000.0,15.8114,15.8265,15.8114,15.8265,3000.0
2006-02-24 14:35:00,20.98,21.0,20.98,21.0,2600.0,15.8265,15.8416,15.8265,15.8416,2600.0
2006-02-24 14:40:00,21.0,21.03,21.0,21.0,16600.0,15.8416,15.8642,15.8416,15.8416,16600.0
2006-02-24 14:45:00,21.0,21.0,20.93,20.93,15400.0,15.8416,15.8416,15.7888,15.7888,15400.0
2006-02-24 14:50:00,20.93,20.96,20.92,20.95,3800.0,15.7888,15.8114,15.7812,15.8038,3800.0
2006-02-24 14:55:00,20.93,20.97,20.93,20.97,3200.0,15.7888,15.8189,15.7888,15.8189,3200.0
2006-02-24 15:00:00,20.99,21.0,20.97,20.97,18400.0,15.834,15.8416,15.8189,15.8189,18400.0
2006-02-24 15:05:00,20.97,21.01,20.93,20.97,36200.0,15.8189,15.8491,15.7888,15.8189,36200.0
2006-02-24 15:10:00,20.97,20.98,20.96,20.97,5800.0,15.8189,15.8265,15.8114,15.8189,5800.0
2006-02-24 15:15:00,20.97,21.0,20.97,21.0,5600.0,15.8189,15.8416,15.8189,15.8416,5600.0
2006-02-24 15:20:00,21.0,21.03,21.0,21.02,2200.0,15.8416,15.8642,15.8416,15.8566,2200.0
2006-02-24 15:25:00,21.03,21.09,21.03,21.08,7800.0,15.8642,15.9094,15.8642,15.9019,7800.0
2006-02-24 15:30:00,21.07,21.08,21.06,21.08,9000.0,15.8944,15.9019,15.8868,15.9019,9000.0
2006-02-24 15:35:00,21.08,21.09,21.05,21.05,15000.0,15.9019,15.9094,15.8793,15.8793,15000.0
2006-02-24 15:40:00,21.03,21.03,21.0,21.0,21400.0,15.8642,15.8642,15.8416,15.8416,21400.0
2006-02-24 15:45:00,21.0,21.0,20.98,20.99,8800.0,15.8416,15.8416,15.8265,15.834,8800.0
2006-02-24 15:50:00,20.98,21.02,20.98,20.99,4600.0,15.8265,15.8566,15.8265,15.834,4600.0
2006-02-24 15:55:00,20.99,21.02,20.99,21.0,7200.0,15.834,15.8566,15.834,15.8416,7200.0
2006-02-27 09:35:00,21.03,21.08,21.03,21.06,15000.0,15.8642,15.9019,15.8642,15.8868,15000.0
2006-02-27 09:40:00,21.0,21.13,20.98,21.12,10200.0,15.8416,15.9396,15.8265,15.9321,10200.0
2006-02-27 09:45:00,21.12,21.16,21.09,21.09,14400.0,15.9321,15.9623,15.9094,15.9094,14400.0
2006-02-27 09:50:00,21.14,21.19,21.11,21.18,27000.0,15.9472,15.9849,15.9245,15.9773,27000.0
2006-02-27 09:55:00,21.22,21.23,21.22,21.23,1400.0,16.0075,16.0151,16.0075,16.0151,1400.0
2006-02-27 10:00:00,21.25,21.3,21.25,21.3,1800.0,16.0301,16.0679,16.0301,16.0679,1800.0
2006-02-27 10:05:00,21.3,21.33,21.29,21.33,2800.0,16.0679,16.0905,16.0603,16.0905,2800.0
2006-02-27 10:10:00,21.33,21.33,21.33,21.33,800.0,16.0905,16.0905,16.0905,16.0905,800.0
2006-02-27 10:15:00,21.34,21.34,21.31,21.31,22600.0,16.098,16.098,16.0754,16.0754,22600.0
2006-02-27 10:20:00,21.31,21.31,21.31,21.31,600.0,16.0754,16.0754,16.0754,16.0754,600.0
2006-02-27 10:25:00,21.31,21.31,21.28,21.28,1600.0,16.0754,16.0754,16.0528,16.0528,1600.0
2006-02-27 10:30:00,21.31,21.33,21.31,21.33,4600.0,16.0754,16.0905,16.0754,16.0905,4600.0
2006-02-27 10:35:00,21.31,21.31,21.31,21.31,200.0,16.0754,16.0754,16.0754,16.0754,200.0
2006-02-27 10:40:00,21.31,21.31,21.25,21.25,3000.0,16.0754,16.0754,16.0301,16.0301,3000.0
2006-02-27 10:45:00,21.25,21.25,21.25,21.25,600.0,16.0301,16.0301,16.0301,16.0301,600.0
2006-02-27 10:50:00,21.25,21.25,21.24,21.24,1000.0,16.0301,16.0301,16.0226,16.0226,1000.0
2006-02-27 10:55:00,21.24,21.24,21.24,21.24,800.0,16.0226,16.0226,16.0226,16.0226,800.0
2006-02-27 11:00:00,21.26,21.26,21.25,21.25,400.0,16.0377,16.0377,16.0301,16.0301,400.0
2006-02-27 11:05:00,21.3,21.3,21.28,21.28,2200.0,16.0679,16.0679,16.0528,16.0528,2200.0
2006-02-27 11:10:00,21.31,21.36,21.31,21.36,3400.0,16.0754,16.1131,16.0754,16.1131,3400.0
2006-02-27 11:15:00,21.36,21.36,21.35,21.36,1400.0,16.1131,16.1131,16.1056,16.1131,1400.0
2006-02-27 11:20:00,21.34,21.34,21.33,21.33,1000.0,16.098,16.098,16.0905,16.0905,1000.0
2006-02-27 11:25:00,21.33,21.36,21.32,21.36,2000.0,16.0905,16.1131,16.083,16.1131,2000.0
2006-02-27 11:30:00,21.36,21.36,21.36,21.36,0.0,16.1131,16.1131,16.1131,16.1131,0.0
2006-02-27 11:35:00,21.35,21.35,21.35,21.35,200.0,16.1056,16.1056,16.1056,16.1056,200.0
2006-02-27 11:40:00,21.35,21.35,21.35,21.35,400.0,16.1056,16.1056,16.1056,16.1056,400.0
2006-02-27 11:45:00,21.35,21.35,21.35,21.35,800.0,16.1056,16.1056,16.1056,16.1056,800.0
2006-02-27 11:50:00,21.34,21.34,21.33,21.33,800.0,16.098,16.098,16.0905,16.0905,800.0
2006-02-27 11:55:00,21.33,21.33,21.33,21.33,800.0,16.0905,16.0905,16.0905,16.0905,800.0
2006-02-27 12:00:00,21.33,21.33,21.32,21.32,800.0,16.0905,16.0905,16.083,16.083,800.0
2006-02-27 12:05:00,21.3,21.3,21.3,21.3,400.0,16.0679,16.0679,16.0679,16.0679,400.0
2006-02-27 12:10:00,21.3,21.3,21.28,21.28,1800.0,16.0679,16.0679,16.0528,16.0528,1800.0
2006-02-27 12:15:00,21.29,21.33,21.29,21.33,2200.0,16.0603,16.0905,16.0603,16.0905,2200.0
2006-02-27 12:20:00,21.33,21.33,21.32,21.33,3600.0,16.0905,16.0905,16.083,16.0905,3600.0
2006-02-27 12:25:00,21.33,21.33,21.33,21.33,600.0,16.0905,16.0905,16.0905,16.0905,600.0
2006-02-27 12:30:00,21.34,21.34,21.34,21.34,1800.0,16.098,16.098,16.098,16.098,1800.0
2006-02-27 12:35:00,21.34,21.34,21.34,21.34,800.0,16.098,16.098,16.098,16.098,800.0
2006-02-27 12:40:00,21.34,21.34,21.34,21.34,800.0,16.098,16.098,16.098,16.098,800.0
2006-02-27 12:45:00,21.33,21.33,21.33,21.33,400.0,16.0905,16.0905,16.0905,16.0905,400.0
2006-02-27 12:50:00,21.34,21.34,21.34,21.34,1200.0,16.098,16.098,16.098,16.098,1200.0
2006-02-27 12:55:00,21.34,21.34,21.34,21.34,0.0,16.098,16.098,16.098,16.098,0.0
2006-02-27 13:00:00,21.34,21.34,21.34,21.34,0.0,16.098,16.098,16.098,16.098,0.0
2006-02-27 13:05:00,21.31,21.31,21.31,21.31,200.0,16.0754,16.0754,16.0754,16.0754,200.0
2006-02-27 13:10:00,21.33,21.33,21.32,21.33,3000.0,16.0905,16.0905,16.083,16.0905,3000.0
2006-02-27 13:15:00,21.33,21.33,21.31,21.31,2600.0,16.0905,16.0905,16.0754,16.0754,2600.0
2006-02-27 13:20:00,21.31,21.33,21.31,21.33,4000.0,16.0754,16.0905,16.0754,16.0905,4000.0
2006-02-27 13:25:00,21.33,21.34,21.33,21.34,1000.0,16.0905,16.098,16.0905,16.098,1000.0
2006-02-27 13:30:00,21.34,21.34,21.34,21.34,1200.0,16.098,16.098,16.098,16.098,1200.0
2006-02-27 13:35:00,21.34,21.35,21.33,21.34,2600.0,16.098,16.1056,16.0905,16.098,2600.0
2006-02-27 13:40:00,21.33,21.33,21.32,21.32,2000.0,16.0905,16.0905,16.083,16.083,2000.0
2006-02-27 13:45:00,21.32,21.35,21.32,21.35,4000.0,16.083,16.1056,16.083,16.1056,4000.0
2006-02-27 13:50:00,21.33,21.34,21.33,21.34,400.0,16.0905,16.098,16.0905,16.098,400.0
2006-02-27 13:55:00,21.35,21.36,21.35,21.36,800.0,16.1056,16.1131,16.1056,16.1131,800.0
2006-02-27 14:00:00,21.36,21.36,21.36,21.36,0.0,16.1131,16.1131,16.1131,16.1131,0.0
2006-02-27 14:05:00,21.35,21.35,21.31,21.31,1600.0,16.1056,16.1056,16.0754,16.0754,1600.0
2006-02-27 14:10:00,21.3,21.3,21.29,21.29,1000.0,16.0679,16.0679,16.0603,16.0603,1000.0
2006-02-27 14:15:00,21.28,21.28,21.25,21.25,3400.0,16.0528,16.0528,16.0301,16.0301,3400.0
2006-02-27 14:20:00,21.25,21.25,21.23,21.23,2600.0,16.0301,16.0301,16.0151,16.0151,2600.0
2006-02-27 14:25:00,21.23,21.23,21.23,21.23,1200.0,16.0151,16.0151,16.0151,16.0151,1200.0
2006-02-27 14:30:00,21.23,21.24,21.22,21.23,4000.0,16.0151,16.0226,16.0075,16.0151,4000.0
2006-02-27 14:35:00,21.23,21.23,21.23,21.23,1400.0,16.0151,16.0151,16.0151,16.0151,1400.0
2006-02-27 14:40:00,21.23,21.25,21.23,21.25,3400.0,16.0151,16.0301,16.0151,16.0301,3400.0
2006-02-27 14:45:00,21.27,21.27,21.27,21.27,1200.0,16.0452,16.0452,16.0452,16.0452,1200.0
2006-02-27 14:50:00,21.28,21.28,21.25,21.25,1000.0,16.0528,16.0528,16.0301,16.0301,1000.0
2006-02-27 14:55:00,21.25,21.26,21.25,21.26,1800.0,16.0301,16.0377,16.0301,16.0377,1800.0
2006-02-27 15:00:00,21.27,21.27,21.23,21.23,1800.0,16.0452,16.0452,16.0151,16.0151,1800.0
2006-02-27 15:05:00,21.25,21.27,21.25,21.27,3000.0,16.0301,16.0452,16.0301,16.0452,3000.0
2006-02-27 15:10:00,21.26,21.27,21.24,21.24,1800.0,16.0377,16.0452,16.0226,16.0226,1800.0
2006-02-27 15:15:00,21.24,21.27,21.24,21.26,3200.0,16.0226,16.0452,16.0226,16.0377,3200.0
2006-02-27 15:20:00,21.27,21.29,21.27,21.29,3600.0,16.0452,16.0603,16.0452,16.0603,3600.0
2006-02-27 15:25:00,21.29,21.33,21.29,21.31,5400.0,16.0603,16.0905,16.0603,16.0754,5400.0
2006-02-27 15:30:00,21.31,21.31,21.29,21.29,3800.0,16.0754,16.0754,16.0603,16.0603,3800.0
2006-02-27 15:35:00,21.28,21.28,21.25,21.25,2600.0,16.0528,16.0528,16.0301,16.0301,2600.0
2006-02-27 15:40:00,21.24,21.24,21.22,21.23,6800.0,16.0226,16.0226,16.0075,16.0151,6800.0
2006-02-27 15:45:00,21.23,21.24,21.23,21.23,6000.0,16.0151,16.0226,16.0151,16.0151,6000.0
2006-02-27 15:50:00,21.23,21.23,21.19,21.2,15800.0,16.0151,16.0151,15.9849,15.9924,15800.0
2006-02-27 15:55:00,21.21,21.25,21.21,21.24,15400.0,16.0,16.0301,16.0,16.0226,15400.0
2006-02-28 09:30:00,21.17,21.17,21.11,21.11,2400.0,15.9698,15.9698,15.9245,15.9245,2400.0
2006-02-28 09:35:00,21.09,21.25,21.08,21.24,7200.0,15.9094,16.0301,15.9019,16.0226,7200.0
2006-02-28 09:40:00,21.22,21.23,21.18,21.18,3400.0,16.0075,16.0151,15.9773,15.9773,3400.0
2006-02-28 09:45:00,21.17,21.17,21.16,21.17,6000.0,15.9698,15.9698,15.9623,15.9698,6000.0
2006-02-28 09:50:00,21.18,21.18,21.15,21.15,600.0,15.9773,15.9773,15.9547,15.9547,600.0
2006-02-28 09:55:00,21.15,21.15,21.13,21.13,400.0,15.9547,15.9547,15.9396,15.9396,400.0
2006-02-28 10:00:00,21.2,21.22,21.2,21.22,1000.0,15.9924,16.0075,15.9924,16.0075,1000.0
2006-02-28 10:05:00,21.2,21.2,21.18,21.18,1000.0,15.9924,15.9924,15.9773,15.9773,1000.0
2006-02-28 10:10:00,21.18,21.18,21.15,21.15,1400.0,15.9773,15.9773,15.9547,15.9547,1400.0
2006-02-28 10:15:00,21.14,21.14,21.13,21.14,1600.0,15.9472,15.9472,15.9396,15.9472,1600.0
2006-02-28 10:20:00,21.15,21.15,21.13,21.13,1800.0,15.9547,15.9547,15.9396,15.9396,1800.0
2006-02-28 10:25:00,21.13,21.15,21.13,21.13,1200.0,15.9396,15.9547,15.9396,15.9396,1200.0
2006-02-28 10:30:00,21.12,21.16,21.12,21.14,2400.0,15.9321,15.9623,15.9321,15.9472,2400.0
2006-02-28 10:35:00,21.13,21.13,21.13,21.13,200.0,15.9396,15.9396,15.9396,15.9396,200.0
2006-02-28 10:40:00,21.16,21.16,21.11,21.15,8000.0,15.9623,15.9623,15.9245,15.9547,8000.0
2006-02-28 10:45:00,21.15,21.15,21.09,21.09,3000.0,15.9547,15.9547,15.9094,15.9094,3000.0
2006-02-28 10:50:00,21.12,21.12,21.11,21.11,1000.0,15.9321,15.9321,15.9245,15.9245,1000.0
2006-02-28 10:55:00,21.11,21.14,21.11,21.13,5600.0,15.9245,15.9472,15.9245,15.9396,5600.0
2006-02-28 11:00:00,21.13,21.13,21.08,21.12,10200.0,15.9396,15.9396,15.9019,15.9321,10200.0
2006-02-28 11:05:00,21.13,21.18,21.13,21.17,2200.0,15.9396,15.9773,15.9396,15.9698,2200.0
2006-02-28 11:10:00,21.15,21.15,21.14,21.14,600.0,15.9547,15.9547,15.9472,15.9472,600.0
2006-02-28 11:15:00,21.15,21.16,21.15,21.16,1800.0,15.9547,15.9623,15.9547,15.9623,1800.0
2006-02-28 11:20:00,21.16,21.16,21.16,21.16,600.0,15.9623,15.9623,15.9623,15.9623,600.0
2006-02-28 11:25:00,21.16,21.18,21.15,21.15,800.0,15.9623,15.9773,15.9547,15.9547,800.0
2006-02-28 11:30:00,21.14,21.14,21.14,21.14,400.0,15.9472,15.9472,15.9472,15.9472,400.0
2006-02-28 11:35:00,21.14,21.15,21.14,21.15,2600.0,15.9472,15.9547,15.9472,15.9547,2600.0
2006-02-28 11:40:00,21.16,21.16,21.14,21.14,800.0,15.9623,15.9623,15.9472,15.9472,800.0
2006-02-28 11:45:00,21.15,21.15,21.14,21.15,2600.0,15.9547,15.9547,15.9472,15.9547,2600.0
2006-02-28 11:50:00,21.16,21.17,21.15,21.17,3600.0,15.9623,15.9698,15.9547,15.9698,3600.0
2006-02-28 11:55:00,21.15,21.18,21.15,21.18,3200.0,15.9547,15.9773,15.9547,15.9773,3200.0
2006-02-28 12:00:00,21.17,21.18,21.17,21.17,3600.0,15.9698,15.9773,15.9698,15.9698,3600.0
2006-02-28 12:05:00,21.18,21.18,21.17,21.18,1800.0,15.9773,15.9773,15.9698,15.9773,1800.0
2006-02-28 12:10:00,21.18,21.18,21.17,21.17,3600.0,15.9773,15.9773,15.9698,15.9698,3600.0
2006-02-28 12:15:00,21.17,21.18,21.17,21.17,1000.0,15.9698,15.9773,15.9698,15.9698,1000.0
2006-02-28 12:20:00,21.18,21.18,21.18,21.18,400.0,15.9773,15.9773,15.9773,15.9773,400.0
2006-02-28 12:25:00,21.18,21.18,21.17,21.17,2000.0,15.9773,15.9773,15.9698,15.9698,2000.0
2006-02-28 12:30:00,21.17,21.18,21.14,21.17,8600.0,15.9698,15.9773,15.9472,15.9698,8600.0
2006-02-28 12:35:00,21.15,21.2,21.15,21.2,5000.0,15.9547,15.9924,15.9547,15.9924,5000.0
2006-02-28 12:40:00,21.21,21.25,21.21,21.25,8000.0,16.0,16.0301,16.0,16.0301,8000.0
2006-02-28 12:45:00,21.25,21.29,21.25,21.29,4400.0,16.0301,16.0603,16.0301,16.0603,4400.0
2006-02-28 12:50:00,21.28,21.3,21.28,21.3,4800.0,16.0528,16.0679,16.0528,16.0679,4800.0
2006-02-28 12:55:00,21.31,21.35,21.3,21.35,6200.0,16.0754,16.1056,16.0679,16.1056,6200.0
2006-02-28 13:00:00,21.34,21.36,21.33,21.36,5200.0,16.098,16.1131,16.0905,16.1131,5200.0
2006-02-28 13:05:00,21.36,21.37,21.35,21.35,8600.0,16.1131,16.1207,16.1056,16.1056,8600.0
2006-02-28 13:10:00,21.35,21.35,21.3,21.3,6600.0,16.1056,16.1056,16.0679,16.0679,6600.0
2006-02-28 13:15:00,21.29,21.29,21.2,21.2,7200.0,16.0603,16.0603,15.9924,15.9924,7200.0
2006-02-28 13:20:00,21.19,21.19,21.18,21.18,11000.0,15.9849,15.9849,15.9773,15.9773,11000.0
2006-02-28 13:25:00,21.18,21.2,21.18,21.19,7200.0,15.9773,15.9924,15.9773,15.9849,7200.0
2006-02-28 13:30:00,21.19,21.2,21.19,21.19,8400.0,15.9849,15.9924,15.9849,15.9849,8400.0
2006-02-28 13:35:00,21.18,21.18,21.15,21.15,9400.0,15.9773,15.9773,15.9547,15.9547,9400.0
2006-02-28 13:40:00,21.15,21.15,21.09,21.15,11600.0,15.9547,15.9547,15.9094,15.9547,11600.0
2006-02-28 13:45:00,21.14,21.14,21.13,21.13,800.0,15.9472,15.9472,15.9396,15.9396,800.0
2006-02-28 13:50:00,21.13,21.18,21.13,21.18,2400.0,15.9396,15.9773,15.9396,15.9773,2400.0
2006-02-28 13:55:00,21.18,21.2,21.18,21.2,2200.0,15.9773,15.9924,15.9773,15.9924,2200.0
2006-02-28 14:00:00,21.2,21.21,21.18,21.2,6200.0,15.9924,16.0,15.9773,15.9924,6200.0
2006-02-28 14:05:00,21.2,21.21,21.18,21.21,3800.0,15.9924,16.0,15.9773,16.0,3800.0
2006-02-28 14:10:00,21.2,21.21,21.2,21.2,3200.0,15.9924,16.0,15.9924,15.9924,3200.0
2006-02-28 14:15:00,21.2,21.2,21.18,21.2,2800.0,15.9924,15.9924,15.9773,15.9924,2800.0
2006-02-28 14:20:00,21.2,21.21,21.2,21.21,2800.0,15.9924,16.0,15.9924,16.0,2800.0
2006-02-28 14:25:00,21.21,21.24,21.21,21.24,2000.0,16.0,16.0226,16.0,16.0226,2000.0
2006-02-28 14:30:00,21.23,21.24,21.23,21.24,800.0,16.0151,16.0226,16.0151,16.0226,800.0
2006-02-28 14:35:00,21.24,21.33,21.24,21.31,6200.0,16.0226,16.0905,16.0226,16.0754,6200.0
2006-02-28 14:40:00,21.32,21.34,21.32,21.34,2600.0,16.083,16.098,16.083,16.098,2600.0
2006-02-28 14:45:00,21.34,21.34,21.33,21.33,1600.0,16.098,16.098,16.0905,16.0905,1600.0
2006-02-28 14:50:00,21.32,21.32,21.28,21.28,5000.0,16.083,16.083,16.0528,16.0528,5000.0
2006-02-28 14:55:00,21.29,21.3,21.29,21.29,1200.0,16.0603,16.0679,16.0603,16.0603,1200.0
2006-02-28 15:00:00,21.3,21.36,21.3,21.32,9800.0,16.0679,16.1131,16.0679,16.083,9800.0
2006-02-28 15:05:00,21.32,21.32,21.21,21.25,12400.0,16.083,16.083,16.0,16.0301,12400.0
2006-02-28 15:10:00,21.24,21.24,21.2,21.2,3000.0,16.0226,16.0226,15.9924,15.9924,3000.0
2006-02-28 15:15:00,21.2,21.25,21.2,21.25,6200.0,15.9924,16.0301,15.9924,16.0301,6200.0
2006-02-28 15:20:00,21.24,21.24,21.2,21.2,2400.0,16.0226,16.0226,15.9924,15.9924,2400.0
2006-02-28 15:25:00,21.2,21.23,21.2,21.23,3200.0,15.9924,16.0151,15.9924,16.0151,3200.0
2006-02-28 15:30:00,21.23,21.24,21.23,21.23,4400.0,16.0151,16.0226,16.0151,16.0151,4400.0
2006-02-28 15:35:00,21.24,21.24,21.21,21.21,6600.0,16.0226,16.0226,16.0,16.0,6600.0
2006-02-28 15:40:00,21.21,21.21,21.2,21.2,4200.0,16.0,16.0,15.9924,15.9924,4200.0
2006-02-28 15:45:00,21.2,21.25,21.2,21.23,7200.0,15.9924,16.0301,15.9924,16.0151,7200.0
2006-02-28 15:50:00,21.23,21.23,21.21,21.21,2600.0,16.0151,16.0151,16.0,16.0,2600.0
2006-02-28 15:55:00,21.21,21.24,21.18,21.18,19000.0,16.0,16.0226,15.9773,15.9773,19000.0
2006-03-01 09:30:00,21.23,21.33,21.23,21.33,6200.0,16.0151,16.0905,16.0151,16.0905,6200.0
2006-03-01 09:35:00,21.33,21.41,21.32,21.41,6200.0,16.0905,16.1508,16.083,16.1508,6200.0
2006-03-01 09:40:00,21.41,21.48,21.41,21.48,3600.0,16.1508,16.2036,16.1508,16.2036,3600.0
2006-03-01 09:45:00,21.46,21.54,21.46,21.54,5800.0,16.1886,16.2489,16.1886,16.2489,5800.0
2006-03-01 09:50:00,21.56,21.6,21.56,21.56,9000.0,16.264,16.2942,16.264,16.264,9000.0
2006-03-01 09:55:00,21.56,21.58,21.5,21.5,3400.0,16.264,16.2791,16.2187,16.2187,3400.0
2006-03-01 10:00:00,21.49,21.56,21.49,21.53,4000.0,16.2112,16.264,16.2112,16.2414,4000.0
2006-03-01 10:05:00,21.53,21.54,21.53,21.54,2800.0,16.2414,16.2489,16.2414,16.2489,2800.0
2006-03-01 10:10:00,21.54,21.54,21.46,21.47,5800.0,16.2489,16.2489,16.1886,16.1961,5800.0
2006-03-01 10:15:00,21.43,21.43,21.39,21.41,6000.0,16.1659,16.1659,16.1358,16.1508,6000.0
2006-03-01 10:20:00,21.41,21.42,21.41,21.42,2200.0,16.1508,16.1584,16.1508,16.1584,2200.0
2006-03-01 10:25:00,21.41,21.42,21.39,21.41,2200.0,16.1508,16.1584,16.1358,16.1508,2200.0
2006-03-01 10:30:00,21.41,21.43,21.4,21.41,5200.0,16.1508,16.1659,16.1433,16.1508,5200.0
2006-03-01 10:35:00,21.41,21.41,21.39,21.39,4400.0,16.1508,16.1508,16.1358,16.1358,4400.0
2006-03-01 10:40:00,21.4,21.42,21.39,21.41,6800.0,16.1433,16.1584,16.1358,16.1508,6800.0
2006-03-01 10:45:00,21.42,21.5,21.42,21.5,7400.0,16.1584,16.2187,16.1584,16.2187,7400.0
2006-03-01 10:50:00,21.5,21.55,21.5,21.55,4400.0,16.2187,16.2565,16.2187,16.2565,4400.0
2006-03-01 10:55:00,21.55,21.55,21.55,21.55,2200.0,16.2565,16.2565,16.2565,16.2565,2200.0
2006-03-01 11:00:00,21.53,21.55,21.53,21.55,4000.0,16.2414,16.2565,16.2414,16.2565,4000.0
2006-03-01 11:05:00,21.54,21.55,21.53,21.54,9800.0,16.2489,16.2565,16.2414,16.2489,9800.0
2006-03-01 11:10:00,21.55,21.57,21.55,21.57,1000.0,16.2565,16.2715,16.2565,16.2715,1000.0
2006-03-01 11:15:00,21.6,21.61,21.53,21.55,21200.0,16.2942,16.3017,16.2414,16.2565,21200.0
2006-03-01 11:20:00,21.55,21.55,21.54,21.54,1600.0,16.2565,16.2565,16.2489,16.2489,1600.0
2006-03-01 11:25:00,21.56,21.59,21.55,21.59,2000.0,16.264,16.2866,16.2565,16.2866,2000.0
2006-03-01 11:30:00,21.58,21.61,21.58,21.61,2800.0,16.2791,16.3017,16.2791,16.3017,2800.0
2006-03-01 11:35:00,21.61,21.65,21.61,21.65,6800.0,16.3017,16.3319,16.3017,16.3319,6800.0
2006-03-01 11:40:00,21.64,21.66,21.64,21.66,4400.0,16.3243,16.3394,16.3243,16.3394,4400.0
2006-03-01 11:45:00,21.66,21.67,21.64,21.67,7200.0,16.3394,16.347,16.3243,16.347,7200.0
2006-03-01 11:50:00,21.68,21.68,21.68,21.68,200.0,16.3545,16.3545,16.3545,16.3545,200.0
2006-03-01 11:55:00,21.68,21.69,21.66,21.69,14800.0,16.3545,16.3621,16.3394,16.3621,14800.0
2006-03-01 12:00:00,21.68,21.68,21.62,21.64,13200.0,16.3545,16.3545,16.3093,16.3243,13200.0
2006-03-01 12:05:00,21.61,21.62,21.6,21.61,14400.0,16.3017,16.3093,16.2942,16.3017,14400.0
2006-03-01 12:10:00,21.61,21.68,21.61,21.68,13200.0,16.3017,16.3545,16.3017,16.3545,13200.0
2006-03-01 12:15:00,21.67,21.67,21.63,21.63,2600.0,16.347,16.347,16.3168,16.3168,2600.0
2006-03-01 12:20:00,21.64,21.64,21.6,21.6,3200.0,16.3243,16.3243,16.2942,16.2942,3200.0
2006-03-01 12:25:00,21.59,21.64,21.58,21.63,11800.0,16.2866,16.3243,16.2791,16.3168,11800.0
2006-03-01 12:30:00,21.63,21.76,21.63,21.74,38600.0,16.3168,16.4149,16.3168,16.3998,38600.0
2006-03-01 12:35:00,21.75,21.77,21.74,21.77,8600.0,16.4073,16.4224,16.3998,16.4224,8600.0
2006-03-01 12:40:00,21.75,21.78,21.75,21.78,6200.0,16.4073,16.43,16.4073,16.43,6200.0
2006-03-01 12:45:00,21.77,21.77,21.74,21.74,10600.0,16.4224,16.4224,16.3998,16.3998,10600.0
2006-03-01 12:50:00,21.73,21.73,21.72,21.72,1400.0,16.3922,16.3922,16.3847,16.3847,1400.0
2006-03-01 12:55:00,21.71,21.71,21.69,21.69,11200.0,16.3772,16.3772,16.3621,16.3621,11200.0
2006-03-01 13:00:00,21.69,21.71,21.68,21.71,7200.0,16.3621,16.3772,16.3545,16.3772,7200.0
2006-03-01 13:05:00,21.71,21.73,21.71,21.73,8800.0,16.3772,16.3922,16.3772,16.3922,8800.0
2006-03-01 13:10:00,21.72,21.73,21.71,21.71,17600.0,16.3847,16.3922,16.3772,16.3772,17600.0
2006-03-01 13:15:00,21.72,21.72,21.71,21.72,1000.0,16.3847,16.3847,16.3772,16.3847,1000.0
2006-03-01 13:20:00,21.72,21.74,21.72,21.73,3600.0,16.3847,16.3998,16.3847,16.3922,3600.0
2006-03-01 13:25:00,21.73,21.73,21.72,21.73,3000.0,16.3922,16.3922,16.3847,16.3922,3000.0
2006-03-01 13:30:00,21.73,21.73,21.73,21.73,4600.0,16.3922,16.3922,16.3922,16.3922,4600.0
2006-03-01 13:35:00,21.71,21.71,21.71,21.71,6400.0,16.3772,16.3772,16.3772,16.3772,6400.0
2006-03-01 13:40:00,21.72,21.75,21.72,21.75,2800.0,16.3847,16.4073,16.3847,16.4073,2800.0
2006-03-01 13:45:00,21.76,21.76,21.73,21.73,11200.0,16.4149,16.4149,16.3922,16.3922,11200.0
2006-03-01 13:50:00,21.72,21.73,21.71,21.71,2800.0,16.3847,16.3922,16.3772,16.3772,2800.0
2006-03-01 13:55:00,21.71,21.72,21.71,21.72,8800.0,16.3772,16.3847,16.3772,16.3847,8800.0
2006-03-01 14:00:00,21.72,21.76,21.72,21.74,11800.0,16.3847,16.4149,16.3847,16.3998,11800.0
2006-03-01 14:05:00,21.75,21.77,21.75,21.77,5600.0,16.4073,16.4224,16.4073,16.4224,5600.0
2006-03-01 14:10:00,21.77,21.77,21.75,21.75,9200.0,16.4224,16.4224,16.4073,16.4073,9200.0
2006-03-01 14:15:00,21.75,21.75,21.75,21.75,5800.0,16.4073,16.4073,16.4073,16.4073,5800.0
2006-03-01 14:20:00,21.75,21.75,21.75,21.75,7400.0,16.4073,16.4073,16.4073,16.4073,7400.0
2006-03-01 14:25:00,21.74,21.79,21.74,21.79,6600.0,16.3998,16.4375,16.3998,16.4375,6600.0
2006-03-01 14:30:00,21.78,21.78,21.77,21.78,4000.0,16.43,16.43,16.4224,16.43,4000.0
2006-03-01 14:35:00,21.78,21.78,21.75,21.75,2000.0,16.43,16.43,16.4073,16.4073,2000.0
2006-03-01 14:40:00,21.75,21.81,21.75,21.81,11200.0,16.4073,16.4526,16.4073,16.4526,11200.0
2006-03-01 14:45:00,21.81,21.85,21.81,21.84,9200.0,16.4526,16.4828,16.4526,16.4752,9200.0
2006-03-01 14:50:00,21.83,21.83,21.83,21.83,1000.0,16.4677,16.4677,16.4677,16.4677,1000.0
2006-03-01 14:55:00,21.83,21.83,21.83,21.83,1800.0,16.4677,16.4677,16.4677,16.4677,1800.0
2006-03-01 15:00:00,21.83,21.83,21.81,21.81,6000.0,16.4677,16.4677,16.4526,16.4526,6000.0
2006-03-01 15:05:00,21.81,21.81,21.81,21.81,2600.0,16.4526,16.4526,16.4526,16.4526,2600.0
2006-03-01 15:10:00,21.81,21.81,21.8,21.81,4400.0,16.4526,16.4526,16.445,16.4526,4400.0
2006-03-01 15:15:00,21.8,21.81,21.8,21.81,3400.0,16.445,16.4526,16.445,16.4526,3400.0
2006-03-01 15:20:00,21.81,21.81,21.8,21.8,4600.0,16.4526,16.4526,16.445,16.445,4600.0
2006-03-01 15:25:00,21.8,21.8,21.77,21.77,4400.0,16.445,16.445,16.4224,16.4224,4400.0
2006-03-01 15:30:00,21.77,21.84,21.77,21.84,10200.0,16.4224,16.4752,16.4224,16.4752,10200.0
2006-03-01 15:35:00,21.84,21.84,21.84,21.84,200.0,16.4752,16.4752,16.4752,16.4752,200.0
2006-03-01 15:40:00,21.83,21.83,21.82,21.82,5000.0,16.4677,16.4677,16.4601,16.4601,5000.0
2006-03-01 15:45:00,21.82,21.82,21.82,21.82,2600.0,16.4601,16.4601,16.4601,16.4601,2600.0
2006-03-01 15:50:00,21.82,21.88,21.82,21.88,34400.0,16.4601,16.5054,16.4601,16.5054,34400.0
2006-03-01 15:55:00,21.88,21.89,21.86,21.89,27200.0,16.5054,16.5129,16.4903,16.5129,27200.0
2006-03-02 09:30:00,21.84,21.84,21.81,21.84,2000.0,16.4752,16.4752,16.4526,16.4752,2000.0
2006-03-02 09:35:00,21.84,21.91,21.83,21.91,1600.0,16.4752,16.528,16.4677,16.528,1600.0
2006-03-02 09:40:00,21.93,21.99,21.93,21.99,7800.0,16.5431,16.5884,16.5431,16.5884,7800.0
2006-03-02 09:45:00,22.0,22.07,22.0,22.07,6600.0,16.5959,16.6487,16.5959,16.6487,6600.0
2006-03-02 09:50:00,22.11,22.11,22.1,22.11,3200.0,16.6789,16.6789,16.6714,16.6789,3200.0
2006-03-02 09:55:00,22.11,22.11,22.08,22.08,4800.0,16.6789,16.6789,16.6563,16.6563,4800.0
2006-03-02 10:00:00,22.07,22.07,22.05,22.05,4800.0,16.6487,16.6487,16.6336,16.6336,4800.0
2006-03-02 10:05:00,22.05,22.1,22.03,22.03,5600.0,16.6336,16.6714,16.6185,16.6185,5600.0
2006-03-02 10:10:00,22.02,22.03,21.9,21.9,5000.0,16.611,16.6185,16.5205,16.5205,5000.0
2006-03-02 10:15:00,21.9,21.91,21.9,21.91,5200.0,16.5205,16.528,16.5205,16.528,5200.0
2006-03-02 10:20:00,21.9,21.91,21.9,21.9,7200.0,16.5205,16.528,16.5205,16.5205,7200.0
2006-03-02 10:25:00,21.9,22.0,21.9,22.0,4000.0,16.5205,16.5959,16.5205,16.5959,4000.0
2006-03-02 10:30:00,22.0,22.0,21.98,21.98,400.0,16.5959,16.5959,16.5808,16.5808,400.0
2006-03-02 10:35:00,21.98,21.98,21.95,21.96,3400.0,16.5808,16.5808,16.5582,16.5657,3400.0
2006-03-02 10:40:00,21.93,21.94,21.93,21.94,2200.0,16.5431,16.5507,16.5431,16.5507,2200.0
2006-03-02 10:45:00,21.94,21.96,21.94,21.96,6000.0,16.5507,16.5657,16.5507,16.5657,6000.0
2006-03-02 10:50:00,21.95,21.98,21.95,21.98,5400.0,16.5582,16.5808,16.5582,16.5808,5400.0
2006-03-02 10:55:00,21.99,21.99,21.96,21.96,1800.0,16.5884,16.5884,16.5657,16.5657,1800.0
2006-03-02 11:00:00,21.97,22.0,21.97,21.99,3600.0,16.5733,16.5959,16.5733,16.5884,3600.0
2006-03-02 11:05:00,21.98,21.99,21.95,21.95,3800.0,16.5808,16.5884,16.5582,16.5582,3800.0
2006-03-02 11:10:00,21.94,21.94,21.92,21.92,9600.0,16.5507,16.5507,16.5356,16.5356,9600.0
2006-03-02 11:15:00,21.94,21.97,21.94,21.96,5600.0,16.5507,16.5733,16.5507,16.5657,5600.0
2006-03-02 11:20:00,21.94,21.95,21.94,21.95,1200.0,16.5507,16.5582,16.5507,16.5582,1200.0
2006-03-02 11:25:00,21.94,21.96,21.93,21.96,4800.0,16.5507,16.5657,16.5431,16.5657,4800.0
2006-03-02 11:30:00,21.96,21.96,21.95,21.95,2800.0,16.5657,16.5657,16.5582,16.5582,2800.0
2006-03-02 11:35:00,21.95,21.96,21.92,21.93,7200.0,16.5582,16.5657,16.5356,16.5431,7200.0
2006-03-02 11:40:00,21.93,21.94,21.92,21.94,4800.0,16.5431,16.5507,16.5356,16.5507,4800.0
2006-03-02 11:45:00,21.93,21.93,21.93,21.93,2400.0,16.5431,16.5431,16.5431,16.5431,2400.0
2006-03-02 11:50:00,21.93,21.97,21.93,21.97,6200.0,16.5431,16.5733,16.5431,16.5733,6200.0
2006-03-02 11:55:00,21.97,21.97,21.97,21.97,1200.0,16.5733,16.5733,16.5733,16.5733,1200.0
2006-03-02 12:00:00,21.97,21.97,21.97,21.97,600.0,16.5733,16.5733,16.5733,16.5733,600.0
2006-03-02 12:05:00,21.97,21.97,21.92,21.93,7200.0,16.5733,16.5733,16.5356,16.5431,7200.0
2006-03-02 12:10:00,21.93,21.96,21.93,21.95,14000.0,16.5431,16.5657,16.5431,16.5582,14000.0
2006-03-02 12:15:00,21.95,21.97,21.95,21.96,10000.0,16.5582,16.5733,16.5582,16.5657,10000.0
2006-03-02 12:20:00,21.96,21.96,21.95,21.95,5600.0,16.5657,16.5657,16.5582,16.5582,5600.0
2006-03-02 12:25:00,21.95,21.95,21.91,21.95,14200.0,16.5582,16.5582,16.528,16.5582,14200.0
2006-03-02 12:30:00,21.94,21.95,21.92,21.92,6400.0,16.5507,16.5582,16.5356,16.5356,6400.0
2006-03-02 12:35:00,21.92,21.93,21.92,21.92,4600.0,16.5356,16.5431,16.5356,16.5356,4600.0
2006-03-02 12:40:00,21.93,21.95,21.93,21.95,1800.0,16.5431,16.5582,16.5431,16.5582,1800.0
2006-03-02 12:45:00,21.93,21.96,21.93,21.96,6000.0,16.5431,16.5657,16.5431,16.5657,6000.0
2006-03-02 12:50:00,21.95,21.95,21.95,21.95,600.0,16.5582,16.5582,16.5582,16.5582,600.0
2006-03-02 12:55:00,21.95,21.95,21.95,21.95,0.0,16.5582,16.5582,16.5582,16.5582,0.0
2006-03-02 13:00:00,21.93,21.93,21.92,21.93,5400.0,16.5431,16.5431,16.5356,16.5431,5400.0
2006-03-02 13:05:00,21.93,21.93,21.93,21.93,9400.0,16.5431,16.5431,16.5431,16.5431,9400.0
2006-03-02 13:10:00,21.93,21.93,21.92,21.92,7600.0,16.5431,16.5431,16.5356,16.5356,7600.0
2006-03-02 13:15:00,21.92,21.93,21.91,21.91,7000.0,16.5356,16.5431,16.528,16.528,7000.0
2006-03-02 13:20:00,21.91,21.91,21.9,21.9,4400.0,16.528,16.528,16.5205,16.5205,4400.0
2006-03-02 13:25:00,21.9,21.93,21.9,21.93,11600.0,16.5205,16.5431,16.5205,16.5431,11600.0
2006-03-02 13:30:00,21.93,21.95,21.93,21.94,7600.0,16.5431,16.5582,16.5431,16.5507,7600.0
2006-03-02 13:35:00,21.93,21.93,21.89,21.89,15200.0,16.5431,16.5431,16.5129,16.5129,15200.0
2006-03-02 13:40:00,21.86,21.89,21.85,21.88,9600.0,16.4903,16.5129,16.4828,16.5054,9600.0
2006-03-02 13:45:00,21.89,21.89,21.89,21.89,6000.0,16.5129,16.5129,16.5129,16.5129,6000.0
2006-03-02 13:50:00,21.9,21.91,21.9,21.91,10400.0,16.5205,16.528,16.5205,16.528,10400.0
2006-03-02 13:55:00,21.91,21.91,21.9,21.9,4800.0,16.528,16.528,16.5205,16.5205,4800.0
2006-03-02 14:00:00,21.9,21.9,21.86,21.86,1800.0,16.5205,16.5205,16.4903,16.4903,1800.0
2006-03-02 14:05:00,21.86,21.86,21.82,21.82,9200.0,16.4903,16.4903,16.4601,16.4601,9200.0
2006-03-02 14:10:00,21.82,21.84,21.82,21.84,10600.0,16.4601,16.4752,16.4601,16.4752,10600.0
2006-03-02 14:15:00,21.84,21.86,21.83,21.86,31800.0,16.4752,16.4903,16.4677,16.4903,31800.0
2006-03-02 14:20:00,21.85,21.86,21.8,21.81,10600.0,16.4828,16.4903,16.445,16.4526,10600.0
2006-03-02 14:25:00,21.8,21.8,21.79,21.8,2600.0,16.445,16.445,16.4375,16.445,2600.0
2006-03-02 14:30:00,21.81,21.84,21.79,21.82,4600.0,16.4526,16.4752,16.4375,16.4601,4600.0
2006-03-02 14:35:00,21.83,21.84,21.83,21.84,1200.0,16.4677,16.4752,16.4677,16.4752,1200.0
2006-03-02 14:40:00,21.83,21.83,21.81,21.83,2000.0,16.4677,16.4677,16.4526,16.4677,2000.0
2006-03-02 14:45:00,21.84,21.84,21.79,21.84,8000.0,16.4752,16.4752,16.4375,16.4752,8000.0
2006-03-02 14:50:00,21.85,21.85,21.83,21.83,3000.0,16.4828,16.4828,16.4677,16.4677,3000.0
2006-03-02 14:55:00,21.84,21.84,21.84,21.84,3200.0,16.4752,16.4752,16.4752,16.4752,3200.0
2006-03-02 15:00:00,21.84,21.88,21.84,21.88,8200.0,16.4752,16.5054,16.4752,16.5054,8200.0
2006-03-02 15:05:00,21.89,21.92,21.89,21.91,10600.0,16.5129,16.5356,16.5129,16.528,10600.0
2006-03-02 15:10:00,21.91,21.95,21.91,21.95,6800.0,16.528,16.5582,16.528,16.5582,6800.0
2006-03-02 15:15:00,21.97,21.97,21.93,21.95,7400.0,16.5733,16.5733,16.5431,16.5582,7400.0
2006-03-02 15:20:00,21.95,21.95,21.89,21.9,5800.0,16.5582,16.5582,16.5129,16.5205,5800.0
2006-03-02 15:25:00,21.92,21.93,21.92,21.93,6200.0,16.5356,16.5431,16.5356,16.5431,6200.0
2006-03-02 15:30:00,21.95,21.95,21.93,21.93,10800.0,16.5582,16.5582,16.5431,16.5431,10800.0
2006-03-02 15:35:00,21.94,21.95,21.94,21.95,6000.0,16.5507,16.5582,16.5507,16.5582,6000.0
2006-03-02 15:40:00,21.95,21.95,21.95,21.95,0.0,16.5582,16.5582,16.5582,16.5582,0.0
2006-03-02 15:45:00,21.95,21.95,21.95,21.95,2200.0,16.5582,16.5582,16.5582,16.5582,2200.0
2006-03-02 15:50:00,21.95,21.96,21.91,21.96,7000.0,16.5582,16.5657,16.528,16.5657,7000.0
2006-03-02 15:55:00,21.96,21.98,21.95,21.98,4800.0,16.5657,16.5808,16.5582,16.5808,4800.0
2006-03-03 09:30:00,21.93,21.96,21.93,21.96,3600.0,16.5431,16.5657,16.5431,16.5657,3600.0
2006-03-03 09:35:00,22.0,22.1,22.0,22.05,2600.0,16.5959,16.6714,16.5959,16.6336,2600.0
2006-03-03 09:40:00,22.08,22.1,22.07,22.1,1600.0,16.6563,16.6714,16.6487,16.6714,1600.0
2006-03-03 09:45:00,22.1,22.13,22.1,22.11,3600.0,16.6714,16.694,16.6714,16.6789,3600.0
2006-03-03 09:50:00,22.12,22.12,22.09,22.11,2200.0,16.6864,16.6864,16.6638,16.6789,2200.0
2006-03-03 09:55:00,22.11,22.16,22.11,22.16,2200.0,16.6789,16.7166,16.6789,16.7166,2200.0
2006-03-03 10:00:00,22.16,22.16,22.14,22.14,2200.0,16.7166,16.7166,16.7015,16.7015,2200.0
2006-03-03 10:05:00,22.14,22.14,22.08,22.08,2200.0,16.7015,16.7015,16.6563,16.6563,2200.0
2006-03-03 10:10:00,22.08,22.1,22.05,22.08,2400.0,16.6563,16.6714,16.6336,16.6563,2400.0
2006-03-03 10:15:00,22.09,22.09,22.07,22.07,1000.0,16.6638,16.6638,16.6487,16.6487,1000.0
2006-03-03 10:20:00,22.06,22.06,22.05,22.06,2000.0,16.6412,16.6412,16.6336,16.6412,2000.0
2006-03-03 10:25:00,22.09,22.13,22.09,22.11,3000.0,16.6638,16.694,16.6638,16.6789,3000.0
2006-03-03 10:30:00,22.12,22.12,22.11,22.11,2600.0,16.6864,16.6864,16.6789,16.6789,2600.0
2006-03-03 10:35:00,22.11,22.11,22.11,22.11,2200.0,16.6789,16.6789,16.6789,16.6789,2200.0
2006-03-03 10:40:00,22.11,22.11,22.11,22.11,2600.0,16.6789,16.6789,16.6789,16.6789,2600.0
2006-03-03 10:45:00,22.11,22.12,22.09,22.09,2600.0,16.6789,16.6864,16.6638,16.6638,2600.0
2006-03-03 10:50:00,22.08,22.08,22.05,22.05,1400.0,16.6563,16.6563,16.6336,16.6336,1400.0
2006-03-03 10:55:00,22.05,22.05,22.05,22.05,400.0,16.6336,16.6336,16.6336,16.6336,400.0
2006-03-03 11:00:00,22.05,22.05,22.04,22.04,3600.0,16.6336,16.6336,16.6261,16.6261,3600.0
2006-03-03 11:05:00,22.04,22.06,22.04,22.06,2200.0,16.6261,16.6412,16.6261,16.6412,2200.0
2006-03-03 11:10:00,22.06,22.06,22.04,22.04,7200.0,16.6412,16.6412,16.6261,16.6261,7200.0
2006-03-03 11:15:00,22.03,22.03,22.0,22.0,5400.0,16.6185,16.6185,16.5959,16.5959,5400.0
2006-03-03 11:20:00,22.0,22.0,22.0,22.0,0.0,16.5959,16.5959,16.5959,16.5959,0.0
2006-03-03 11:25:00,22.0,22.0,21.97,21.97,6000.0,16.5959,16.5959,16.5733,16.5733,6000.0
2006-03-03 11:30:00,21.95,21.96,21.9,21.91,3600.0,16.5582,16.5657,16.5205,16.528,3600.0
2006-03-03 11:35:00,21.9,21.91,21.9,21.91,3000.0,16.5205,16.528,16.5205,16.528,3000.0
2006-03-03 11:40:00,21.92,21.94,21.92,21.94,1000.0,16.5356,16.5507,16.5356,16.5507,1000.0
2006-03-03 11:45:00,21.94,21.98,21.93,21.98,4400.0,16.5507,16.5808,16.5431,16.5808,4400.0
2006-03-03 11:50:00,21.97,21.98,21.97,21.98,1800.0,16.5733,16.5808,16.5733,16.5808,1800.0
2006-03-03 11:55:00,21.96,21.99,21.95,21.99,4800.0,16.5657,16.5884,16.5582,16.5884,4800.0
2006-03-03 12:00:00,21.99,22.0,21.98,22.0,3000.0,16.5884,16.5959,16.5808,16.5959,3000.0
2006-03-03 12:05:00,22.02,22.02,22.0,22.01,1200.0,16.611,16.611,16.5959,16.6035,1200.0
2006-03-03 12:10:00,22.0,22.02,22.0,22.0,2800.0,16.5959,16.611,16.5959,16.5959,2800.0
2006-03-03 12:15:00,22.0,22.0,22.0,22.0,0.0,16.5959,16.5959,16.5959,16.5959,0.0
2006-03-03 12:20:00,22.0,22.06,22.0,22.04,6200.0,16.5959,16.6412,16.5959,16.6261,6200.0
2006-03-03 12:25:00,22.04,22.11,22.04,22.11,7200.0,16.6261,16.6789,16.6261,16.6789,7200.0
2006-03-03 12:30:00,22.1,22.1,22.02,22.04,8600.0,16.6714,16.6714,16.611,16.6261,8600.0
2006-03-03 12:35:00,22.04,22.05,22.04,22.05,1200.0,16.6261,16.6336,16.6261,16.6336,1200.0
2006-03-03 12:40:00,22.05,22.08,22.05,22.06,2000.0,16.6336,16.6563,16.6336,16.6412,2000.0
2006-03-03 12:45:00,22.06,22.06,22.05,22.05,2400.0,16.6412,16.6412,16.6336,16.6336,2400.0
2006-03-03 12:50:00,22.05,22.05,22.05,22.05,2000.0,16.6336,16.6336,16.6336,16.6336,2000.0
2006-03-03 12:55:00,22.05,22.05,21.99,21.99,10400.0,16.6336,16.6336,16.5884,16.5884,10400.0
2006-03-03 13:00:00,22.0,22.0,22.0,22.0,4200.0,16.5959,16.5959,16.5959,16.5959,4200.0
2006-03-03 13:05:00,22.0,22.0,22.0,22.0,200.0,16.5959,16.5959,16.5959,16.5959,200.0
2006-03-03 13:10:00,22.0,22.03,21.99,22.02,3400.0,16.5959,16.6185,16.5884,16.611,3400.0
2006-03-03 13:15:00,22.02,22.02,22.02,22.02,0.0,16.611,16.611,16.611,16.611,0.0
2006-03-03 13:20:00,22.01,22.01,22.01,22.01,1400.0,16.6035,16.6035,16.6035,16.6035,1400.0
2006-03-03 13:25:00,22.0,22.08,22.0,22.08,3400.0,16.5959,16.6563,16.5959,16.6563,3400.0
2006-03-03 13:30:00,22.07,22.11,22.07,22.1,6000.0,16.6487,16.6789,16.6487,16.6714,6000.0
2006-03-03 13:35:00,22.1,22.1,22.08,22.08,3400.0,16.6714,16.6714,16.6563,16.6563,3400.0
2006-03-03 13:40:00,22.08,22.08,22.08,22.08,1600.0,16.6563,16.6563,16.6563,16.6563,1600.0
2006-03-03 13:45:00,22.1,22.16,22.1,22.16,2000.0,16.6714,16.7166,16.6714,16.7166,2000.0
2006-03-03 13:50:00,22.15,22.17,22.14,22.16,4000.0,16.7091,16.7242,16.7015,16.7166,4000.0
2006-03-03 13:55:00,22.13,22.13,22.09,22.09,3600.0,16.694,16.694,16.6638,16.6638,3600.0
2006-03-03 14:00:00,22.09,22.1,22.08,22.1,5200.0,16.6638,16.6714,16.6563,16.6714,5200.0
2006-03-03 14:05:00,22.1,22.1,22.06,22.06,2400.0,16.6714,16.6714,16.6412,16.6412,2400.0
2006-03-03 14:10:00,22.08,22.12,22.08,22.1,10400.0,16.6563,16.6864,16.6563,16.6714,10400.0
2006-03-03 14:15:00,22.1,22.1,22.06,22.06,3400.0,16.6714,16.6714,16.6412,16.6412,3400.0
2006-03-03 14:20:00,22.05,22.05,22.02,22.04,3200.0,16.6336,16.6336,16.611,16.6261,3200.0
2006-03-03 14:25:00,22.02,22.03,22.02,22.02,1800.0,16.611,16.6185,16.611,16.611,1800.0
2006-03-03 14:30:00,22.01,22.02,22.0,22.01,1400.0,16.6035,16.611,16.5959,16.6035,1400.0
2006-03-03 14:35:00,22.0,22.08,22.0,22.08,4800.0,16.5959,16.6563,16.5959,16.6563,4800.0
2006-03-03 14:40:00,22.08,22.11,22.07,22.11,5400.0,16.6563,16.6789,16.6487,16.6789,5400.0
2006-03-03 14:45:00,22.09,22.14,22.09,22.13,6000.0,16.6638,16.7015,16.6638,16.694,6000.0
2006-03-03 14:50:00,22.1,22.11,22.1,22.1,2800.0,16.6714,16.6789,16.6714,16.6714,2800.0
2006-03-03 14:55:00,22.13,22.13,22.13,22.13,1600.0,16.694,16.694,16.694,16.694,1600.0
2006-03-03 15:00:00,22.13,22.13,22.1,22.1,2000.0,16.694,16.694,16.6714,16.6714,2000.0
2006-03-03 15:05:00,22.08,22.09,22.06,22.08,5200.0,16.6563,16.6638,16.6412,16.6563,5200.0
2006-03-03 15:10:00,22.08,22.09,22.06,22.06,5800.0,16.6563,16.6638,16.6412,16.6412,5800.0
2006-03-03 15:15:00,22.06,22.06,21.95,21.98,21000.0,16.6412,16.6412,16.5582,16.5808,21000.0
2006-03-03 15:20:00,21.98,22.0,21.96,22.0,3800.0,16.5808,16.5959,16.5657,16.5959,3800.0
2006-03-03 15:25:00,22.0,22.05,22.0,22.05,9400.0,16.5959,16.6336,16.5959,16.6336,9400.0
2006-03-03 15:30:00,22.04,22.04,22.0,22.0,2800.0,16.6261,16.6261,16.5959,16.5959,2800.0
2006-03-03 15:35:00,22.0,22.0,21.94,21.94,7000.0,16.5959,16.5959,16.5507,16.5507,7000.0
2006-03-03 15:40:00,21.95,21.97,21.95,21.96,3800.0,16.5582,16.5733,16.5582,16.5657,3800.0
2006-03-03 15:45:00,21.96,21.96,21.92,21.92,5200.0,16.5657,16.5657,16.5356,16.5356,5200.0
2006-03-03 15:50:00,21.92,21.95,21.92,21.93,11600.0,16.5356,16.5582,16.5356,16.5431,11600.0
2006-03-03 15:55:00,21.95,21.95,21.89,21.9,11400.0,16.5582,16.5582,16.5129,16.5205,11400.0
2006-03-06 09:30:00,21.83,21.9,21.78,21.9,9400.0,16.4677,16.5205,16.43,16.5205,9400.0
2006-03-06 09:35:00,21.89,21.89,21.8,21.8,3000.0,16.5129,16.5129,16.445,16.445,3000.0
2006-03-06 09:40:00,21.8,21.8,21.75,21.75,6800.0,16.445,16.445,16.4073,16.4073,6800.0
2006-03-06 09:45:00,21.75,21.75,21.71,21.75,11800.0,16.4073,16.4073,16.3772,16.4073,11800.0
2006-03-06 09:50:00,21.75,21.77,21.74,21.77,9000.0,16.4073,16.4224,16.3998,16.4224,9000.0
2006-03-06 09:55:00,21.76,21.78,21.76,21.78,3200.0,16.4149,16.43,16.4149,16.43,3200.0
2006-03-06 10:00:00,21.75,21.8,21.75,21.77,3800.0,16.4073,16.445,16.4073,16.4224,3800.0
2006-03-06 10:05:00,21.76,21.77,21.75,21.77,7600.0,16.4149,16.4224,16.4073,16.4224,7600.0
2006-03-06 10:10:00,21.79,21.92,21.79,21.89,15800.0,16.4375,16.5356,16.4375,16.5129,15800.0
2006-03-06 10:15:00,21.87,21.87,21.75,21.75,4600.0,16.4978,16.4978,16.4073,16.4073,4600.0
2006-03-06 10:20:00,21.77,21.77,21.75,21.75,7600.0,16.4224,16.4224,16.4073,16.4073,7600.0
2006-03-06 10:25:00,21.75,21.75,21.73,21.73,2800.0,16.4073,16.4073,16.3922,16.3922,2800.0
2006-03-06 10:30:00,21.74,21.79,21.74,21.77,1600.0,16.3998,16.4375,16.3998,16.4224,1600.0
2006-03-06 10:35:00,21.77,21.81,21.77,21.81,5000.0,16.4224,16.4526,16.4224,16.4526,5000.0
2006-03-06 10:40:00,21.79,21.83,21.79,21.82,1800.0,16.4375,16.4677,16.4375,16.4601,1800.0
2006-03-06 10:45:00,21.81,21.82,21.8,21.8,2000.0,16.4526,16.4601,16.445,16.445,2000.0
2006-03-06 10:50:00,21.8,21.81,21.8,21.81,5400.0,16.445,16.4526,16.445,16.4526,5400.0
2006-03-06 10:55:00,21.81,21.85,21.81,21.85,1800.0,16.4526,16.4828,16.4526,16.4828,1800.0
2006-03-06 11:00:00,21.85,21.85,21.84,21.85,4600.0,16.4828,16.4828,16.4752,16.4828,4600.0
2006-03-06 11:05:00,21.88,21.88,21.85,21.85,2600.0,16.5054,16.5054,16.4828,16.4828,2600.0
2006-03-06 11:10:00,21.85,21.85,21.8,21.8,3600.0,16.4828,16.4828,16.445,16.445,3600.0
2006-03-06 11:15:00,21.77,21.77,21.75,21.75,1400.0,16.4224,16.4224,16.4073,16.4073,1400.0
2006-03-06 11:20:00,21.75,21.75,21.75,21.75,5000.0,16.4073,16.4073,16.4073,16.4073,5000.0
2006-03-06 11:25:00,21.75,21.78,21.75,21.75,3200.0,16.4073,16.43,16.4073,16.4073,3200.0
2006-03-06 11:30:00,21.75,21.8,21.75,21.8,1600.0,16.4073,16.445,16.4073,16.445,1600.0
2006-03-06 11:35:00,21.78,21.78,21.77,21.77,2600.0,16.43,16.43,16.4224,16.4224,2600.0
2006-03-06 11:40:00,21.77,21.77,21.75,21.75,1600.0,16.4224,16.4224,16.4073,16.4073,1600.0
2006-03-06 11:45:00,21.75,21.75,21.75,21.75,1800.0,16.4073,16.4073,16.4073,16.4073,1800.0
2006-03-06 11:50:00,21.75,21.75,21.75,21.75,4000.0,16.4073,16.4073,16.4073,16.4073,4000.0
2006-03-06 11:55:00,21.76,21.76,21.76,21.76,1600.0,16.4149,16.4149,16.4149,16.4149,1600.0
2006-03-06 12:00:00,21.76,21.76,21.76,21.76,200.0,16.4149,16.4149,16.4149,16.4149,200.0
2006-03-06 12:05:00,21.77,21.79,21.75,21.77,5200.0,16.4224,16.4375,16.4073,16.4224,5200.0
2006-03-06 12:10:00,21.77,21.77,21.75,21.75,1400.0,16.4224,16.4224,16.4073,16.4073,1400.0
2006-03-06 12:15:00,21.75,21.76,21.75,21.75,1800.0,16.4073,16.4149,16.4073,16.4073,1800.0
2006-03-06 12:20:00,21.75,21.75,21.75,21.75,1800.0,16.4073,16.4073,16.4073,16.4073,1800.0
2006-03-06 12:25:00,21.75,21.77,21.75,21.77,1000.0,16.4073,16.4224,16.4073,16.4224,1000.0
2006-03-06 12:30:00,21.75,21.75,21.75,21.75,3000.0,16.4073,16.4073,16.4073,16.4073,3000.0
2006-03-06 12:35:00,21.74,21.74,21.74,21.74,200.0,16.3998,16.3998,16.3998,16.3998,200.0
2006-03-06 12:40:00,21.74,21.75,21.74,21.74,1800.0,16.3998,16.4073,16.3998,16.3998,1800.0
2006-03-06 12:45:00,21.72,21.73,21.72,21.73,400.0,16.3847,16.3922,16.3847,16.3922,400.0
2006-03-06 12:50:00,21.73,21.75,21.73,21.75,2600.0,16.3922,16.4073,16.3922,16.4073,2600.0
2006-03-06 12:55:00,21.75,21.75,21.75,21.75,0.0,16.4073,16.4073,16.4073,16.4073,0.0
2006-03-06 13:00:00,21.75,21.75,21.75,21.75,200.0,16.4073,16.4073,16.4073,16.4073,200.0
2006-03-06 13:05:00,21.75,21.79,21.75,21.75,1200.0,16.4073,16.4375,16.4073,16.4073,1200.0
2006-03-06 13:10:00,21.78,21.78,21.78,21.78,200.0,16.43,16.43,16.43,16.43,200.0
2006-03-06 13:15:00,21.77,21.77,21.77,21.77,600.0,16.4224,16.4224,16.4224,16.4224,600.0
2006-03-06 13:20:00,21.76,21.77,21.76,21.77,400.0,16.4149,16.4224,16.4149,16.4224,400.0
2006-03-06 13:25:00,21.77,21.78,21.77,21.78,2400.0,16.4224,16.43,16.4224,16.43,2400.0
2006-03-06 13:30:00,21.76,21.76,21.65,21.66,6800.0,16.4149,16.4149,16.3319,16.3394,6800.0
2006-03-06 13:35:00,21.65,21.66,21.65,21.66,1600.0,16.3319,16.3394,16.3319,16.3394,1600.0
2006-03-06 13:40:00,21.65,21.65,21.65,21.65,800.0,16.3319,16.3319,16.3319,16.3319,800.0
2006-03-06 13:45:00,21.63,21.64,21.63,21.63,800.0,16.3168,16.3243,16.3168,16.3168,800.0
2006-03-06 13:50:00,21.63,21.65,21.63,21.65,1200.0,16.3168,16.3319,16.3168,16.3319,1200.0
2006-03-06 13:55:00,21.66,21.68,21.66,21.68,1800.0,16.3394,16.3545,16.3394,16.3545,1800.0
2006-03-06 14:00:00,21.68,21.7,21.66,21.66,3600.0,16.3545,16.3696,16.3394,16.3394,3600.0
2006-03-06 14:05:00,21.66,21.66,21.64,21.66,4800.0,16.3394,16.3394,16.3243,16.3394,4800.0
2006-03-06 14:10:00,21.64,21.64,21.64,21.64,200.0,16.3243,16.3243,16.3243,16.3243,200.0
2006-03-06 14:15:00,21.63,21.68,21.62,21.68,2800.0,16.3168,16.3545,16.3093,16.3545,2800.0
2006-03-06 14:20:00,21.67,21.67,21.66,21.66,600.0,16.347,16.347,16.3394,16.3394,600.0
2006-03-06 14:25:00,21.66,21.66,21.58,21.58,6800.0,16.3394,16.3394,16.2791,16.2791,6800.0
2006-03-06 14:30:00,21.61,21.66,21.61,21.66,1400.0,16.3017,16.3394,16.3017,16.3394,1400.0
2006-03-06 14:35:00,21.66,21.73,21.66,21.72,4800.0,16.3394,16.3922,16.3394,16.3847,4800.0
2006-03-06 14:40:00,21.72,21.74,21.72,21.74,1800.0,16.3847,16.3998,16.3847,16.3998,1800.0
2006-03-06 14:45:00,21.74,21.74,21.72,21.73,3600.0,16.3998,16.3998,16.3847,16.3922,3600.0
2006-03-06 14:50:00,21.72,21.72,21.72,21.72,1200.0,16.3847,16.3847,16.3847,16.3847,1200.0
2006-03-06 14:55:00,21.72,21.72,21.71,21.72,1800.0,16.3847,16.3847,16.3772,16.3847,1800.0
2006-03-06 15:00:00,21.72,21.74,21.72,21.73,1400.0,16.3847,16.3998,16.3847,16.3922,1400.0
2006-03-06 15:05:00,21.73,21.75,21.72,21.72,8200.0,16.3922,16.4073,16.3847,16.3847,8200.0
2006-03-06 15:10:00,21.73,21.73,21.7,21.71,7400.0,16.3922,16.3922,16.3696,16.3772,7400.0
2006-03-06 15:15:00,21.71,21.77,21.71,21.77,5200.0,16.3772,16.4224,16.3772,16.4224,5200.0
2006-03-06 15:20:00,21.76,21.76,21.75,21.75,1200.0,16.4149,16.4149,16.4073,16.4073,1200.0
2006-03-06 15:25:00,21.76,21.77,21.76,21.77,1600.0,16.4149,16.4224,16.4149,16.4224,1600.0
2006-03-06 15:30:00,21.76,21.77,21.76,21.77,6800.0,16.4149,16.4224,16.4149,16.4224,6800.0
2006-03-06 15:35:00,21.77,21.77,21.68,21.68,8800.0,16.4224,16.4224,16.3545,16.3545,8800.0
2006-03-06 15:40:00,21.68,21.7,21.68,21.7,8000.0,16.3545,16.3696,16.3545,16.3696,8000.0
2006-03-06 15:45:00,21.71,21.71,21.7,21.7,4800.0,16.3772,16.3772,16.3696,16.3696,4800.0
2006-03-06 15:50:00,21.71,21.75,21.7,21.71,15600.0,16.3772,16.4073,16.3696,16.3772,15600.0
2006-03-06 15:55:00,21.71,21.71,21.7,21.7,4800.0,16.3772,16.3772,16.3696,16.3696,4800.0
2006-03-07 09:30:00,21.68,21.78,21.68,21.78,4800.0,16.3545,16.43,16.3545,16.43,4800.0
2006-03-07 09:35:00,21.78,21.81,21.78,21.8,6000.0,16.43,16.4526,16.43,16.445,6000.0
2006-03-07 09:40:00,21.8,21.8,21.7,21.7,7800.0,16.445,16.445,16.3696,16.3696,7800.0
2006-03-07 09:45:00,21.73,21.73,21.68,21.71,2400.0,16.3922,16.3922,16.3545,16.3772,2400.0
2006-03-07 09:50:00,21.7,21.7,21.53,21.53,22600.0,16.3696,16.3696,16.2414,16.2414,22600.0
2006-03-07 09:55:00,21.56,21.65,21.54,21.65,2000.0,16.264,16.3319,16.2489,16.3319,2000.0
2006-03-07 10:00:00,21.65,21.65,21.65,21.65,1800.0,16.3319,16.3319,16.3319,16.3319,1800.0
2006-03-07 10:05:00,21.6,21.6,21.6,21.6,600.0,16.2942,16.2942,16.2942,16.2942,600.0
2006-03-07 10:10:00,21.6,21.6,21.56,21.56,7200.0,16.2942,16.2942,16.264,16.264,7200.0
2006-03-07 10:15:00,21.59,21.59,21.53,21.53,5800.0,16.2866,16.2866,16.2414,16.2414,5800.0
2006-03-07 10:20:00,21.53,21.53,21.48,21.48,3200.0,16.2414,16.2414,16.2036,16.2036,3200.0
2006-03-07 10:25:00,21.45,21.45,21.36,21.38,8600.0,16.181,16.181,16.1131,16.1282,8600.0
2006-03-07 10:30:00,21.41,21.49,21.41,21.49,6400.0,16.1508,16.2112,16.1508,16.2112,6400.0
2006-03-07 10:35:00,21.5,21.52,21.49,21.49,4600.0,16.2187,16.2338,16.2112,16.2112,4600.0
2006-03-07 10:40:00,21.49,21.49,21.49,21.49,400.0,16.2112,16.2112,16.2112,16.2112,400.0
2006-03-07 10:45:00,21.48,21.48,21.48,21.48,200.0,16.2036,16.2036,16.2036,16.2036,200.0
2006-03-07 10:50:00,21.48,21.56,21.48,21.56,5000.0,16.2036,16.264,16.2036,16.264,5000.0
2006-03-07 10:55:00,21.56,21.57,21.54,21.54,3000.0,16.264,16.2715,16.2489,16.2489,3000.0
2006-03-07 11:00:00,21.54,21.54,21.5,21.5,1200.0,16.2489,16.2489,16.2187,16.2187,1200.0
2006-03-07 11:05:00,21.49,21.53,21.47,21.47,2800.0,16.2112,16.2414,16.1961,16.1961,2800.0
2006-03-07 11:10:00,21.47,21.5,21.47,21.5,1800.0,16.1961,16.2187,16.1961,16.2187,1800.0
2006-03-07 11:15:00,21.51,21.51,21.51,21.51,1200.0,16.2263,16.2263,16.2263,16.2263,1200.0
2006-03-07 11:20:00,21.5,21.53,21.5,21.53,2000.0,16.2187,16.2414,16.2187,16.2414,2000.0
2006-03-07 11:25:00,21.53,21.53,21.53,21.53,200.0,16.2414,16.2414,16.2414,16.2414,200.0
2006-03-07 11:30:00,21.5,21.54,21.5,21.54,3600.0,16.2187,16.2489,16.2187,16.2489,3600.0
2006-03-07 11:35:00,21.57,21.57,21.56,21.56,1000.0,16.2715,16.2715,16.264,16.264,1000.0
2006-03-07 11:40:00,21.55,21.61,21.55,21.58,1400.0,16.2565,16.3017,16.2565,16.2791,1400.0
2006-03-07 11:45:00,21.59,21.6,21.59,21.6,1000.0,16.2866,16.2942,16.2866,16.2942,1000.0
2006-03-07 11:50:00,21.58,21.6,21.58,21.6,600.0,16.2791,16.2942,16.2791,16.2942,600.0
2006-03-07 11:55:00,21.61,21.61,21.6,21.6,600.0,16.3017,16.3017,16.2942,16.2942,600.0
2006-03-07 12:00:00,21.6,21.6,21.6,21.6,400.0,16.2942,16.2942,16.2942,16.2942,400.0
2006-03-07 12:05:00,21.59,21.59,21.58,21.58,1400.0,16.2866,16.2866,16.2791,16.2791,1400.0
2006-03-07 12:10:00,21.57,21.59,21.57,21.59,800.0,16.2715,16.2866,16.2715,16.2866,800.0
2006-03-07 12:15:00,21.59,21.59,21.59,21.59,0.0,16.2866,16.2866,16.2866,16.2866,0.0
2006-03-07 12:20:00,21.59,21.59,21.59,21.59,200.0,16.2866,16.2866,16.2866,16.2866,200.0
2006-03-07 12:25:00,21.59,21.59,21.59,21.59,200.0,16.2866,16.2866,16.2866,16.2866,200.0
2006-03-07 12:30:00,21.56,21.56,21.56,21.56,400.0,16.264,16.264,16.264,16.264,400.0
2006-03-07 12:35:00,21.55,21.55,21.55,21.55,800.0,16.2565,16.2565,16.2565,16.2565,800.0
2006-03-07 12:40:00,21.52,21.52,21.45,21.47,2400.0,16.2338,16.2338,16.181,16.1961,2400.0
2006-03-07 12:45:00,21.47,21.48,21.47,21.48,600.0,16.1961,16.2036,16.1961,16.2036,600.0
2006-03-07 12:50:00,21.43,21.46,21.43,21.46,1000.0,16.1659,16.1886,16.1659,16.1886,1000.0
2006-03-07 12:55:00,21.46,21.46,21.46,21.46,0.0,16.1886,16.1886,16.1886,16.1886,0.0
2006-03-07 13:00:00,21.46,21.46,21.43,21.46,1000.0,16.1886,16.1886,16.1659,16.1886,1000.0
2006-03-07 13:05:00,21.46,21.46,21.46,21.46,400.0,16.1886,16.1886,16.1886,16.1886,400.0
2006-03-07 13:10:00,21.44,21.44,21.41,21.41,400.0,16.1735,16.1735,16.1508,16.1508,400.0
2006-03-07 13:15:00,21.43,21.43,21.43,21.43,400.0,16.1659,16.1659,16.1659,16.1659,400.0
2006-03-07 13:20:00,21.43,21.44,21.43,21.44,1400.0,16.1659,16.1735,16.1659,16.1735,1400.0
2006-03-07 13:25:00,21.42,21.43,21.42,21.43,1000.0,16.1584,16.1659,16.1584,16.1659,1000.0
2006-03-07 13:30:00,21.43,21.46,21.43,21.46,600.0,16.1659,16.1886,16.1659,16.1886,600.0
2006-03-07 13:35:00,21.46,21.46,21.46,21.46,400.0,16.1886,16.1886,16.1886,16.1886,400.0
2006-03-07 13:40:00,21.46,21.47,21.46,21.47,800.0,16.1886,16.1961,16.1886,16.1961,800.0
2006-03-07 13:45:00,21.47,21.5,21.47,21.5,2600.0,16.1961,16.2187,16.1961,16.2187,2600.0
2006-03-07 13:50:00,21.53,21.55,21.53,21.55,3200.0,16.2414,16.2565,16.2414,16.2565,3200.0
2006-03-07 13:55:00,21.55,21.56,21.55,21.55,1400.0,16.2565,16.264,16.2565,16.2565,1400.0
2006-03-07 14:00:00,21.55,21.55,21.54,21.55,800.0,16.2565,16.2565,16.2489,16.2565,800.0
2006-03-07 14:05:00,21.55,21.55,21.55,21.55,600.0,16.2565,16.2565,16.2565,16.2565,600.0
2006-03-07 14:10:00,21.54,21.54,21.52,21.52,2800.0,16.2489,16.2489,16.2338,16.2338,2800.0
2006-03-07 14:15:00,21.49,21.49,21.49,21.49,800.0,16.2112,16.2112,16.2112,16.2112,800.0
2006-03-07 14:20:00,21.47,21.47,21.45,21.46,2200.0,16.1961,16.1961,16.181,16.1886,2200.0
2006-03-07 14:25:00,21.46,21.47,21.42,21.42,2400.0,16.1886,16.1961,16.1584,16.1584,2400.0
2006-03-07 14:30:00,21.42,21.42,21.35,21.38,3600.0,16.1584,16.1584,16.1056,16.1282,3600.0
2006-03-07 14:35:00,21.38,21.39,21.38,21.39,2400.0,16.1282,16.1358,16.1282,16.1358,2400.0
2006-03-07 14:40:00,21.36,21.39,21.36,21.39,1000.0,16.1131,16.1358,16.1131,16.1358,1000.0
2006-03-07 14:45:00,21.37,21.37,21.35,21.36,3000.0,16.1207,16.1207,16.1056,16.1131,3000.0
2006-03-07 14:50:00,21.36,21.4,21.36,21.4,800.0,16.1131,16.1433,16.1131,16.1433,800.0
2006-03-07 14:55:00,21.4,21.42,21.4,21.42,800.0,16.1433,16.1584,16.1433,16.1584,800.0
2006-03-07 15:00:00,21.4,21.43,21.4,21.43,1200.0,16.1433,16.1659,16.1433,16.1659,1200.0
2006-03-07 15:05:00,21.43,21.43,21.42,21.42,400.0,16.1659,16.1659,16.1584,16.1584,400.0
2006-03-07 15:10:00,21.43,21.46,21.43,21.46,1800.0,16.1659,16.1886,16.1659,16.1886,1800.0
2006-03-07 15:15:00,21.43,21.44,21.43,21.44,1600.0,16.1659,16.1735,16.1659,16.1735,1600.0
2006-03-07 15:20:00,21.44,21.45,21.44,21.45,1600.0,16.1735,16.181,16.1735,16.181,1600.0
2006-03-07 15:25:00,21.45,21.45,21.45,21.45,0.0,16.181,16.181,16.181,16.181,0.0
2006-03-07 15:30:00,21.46,21.46,21.43,21.43,3600.0,16.1886,16.1886,16.1659,16.1659,3600.0
2006-03-07 15:35:00,21.43,21.46,21.43,21.46,2600.0,16.1659,16.1886,16.1659,16.1886,2600.0
2006-03-07 15:40:00,21.46,21.46,21.42,21.43,5000.0,16.1886,16.1886,16.1584,16.1659,5000.0
2006-03-07 15:45:00,21.43,21.43,21.41,21.42,5800.0,16.1659,16.1659,16.1508,16.1584,5800.0
2006-03-07 15:50:00,21.42,21.42,21.4,21.41,10600.0,16.1584,16.1584,16.1433,16.1508,10600.0
2006-03-07 15:55:00,21.4,21.41,21.4,21.41,9600.0,16.1433,16.1508,16.1433,16.1508,9600.0
2006-03-08 09:30:00,21.3,21.3,21.3,21.3,3200.0,16.0679,16.0679,16.0679,16.0679,3200.0
2006-03-08 09:35:00,21.29,21.29,21.2,21.2,5400.0,16.0603,16.0603,15.9924,15.9924,5400.0
2006-03-08 09:40:00,21.17,21.18,21.1,21.11,5200.0,15.9698,15.9773,15.917,15.9245,5200.0
2006-03-08 09:45:00,21.11,21.15,21.11,21.15,600.0,15.9245,15.9547,15.9245,15.9547,600.0
2006-03-08 09:50:00,21.15,21.22,21.15,21.22,800.0,15.9547,16.0075,15.9547,16.0075,800.0
2006-03-08 09:55:00,21.22,21.22,21.22,21.22,200.0,16.0075,16.0075,16.0075,16.0075,200.0
2006-03-08 10:00:00,21.23,21.27,21.23,21.27,2200.0,16.0151,16.0452,16.0151,16.0452,2200.0
2006-03-08 10:05:00,21.25,21.25,21.25,21.25,6600.0,16.0301,16.0301,16.0301,16.0301,6600.0
2006-03-08 10:10:00,21.25,21.25,21.2,21.24,16400.0,16.0301,16.0301,15.9924,16.0226,16400.0
2006-03-08 10:15:00,21.24,21.24,21.2,21.21,1600.0,16.0226,16.0226,15.9924,16.0,1600.0
2006-03-08 10:20:00,21.2,21.21,21.19,21.19,2400.0,15.9924,16.0,15.9849,15.9849,2400.0
2006-03-08 10:25:00,21.21,21.24,21.21,21.24,4200.0,16.0,16.0226,16.0,16.0226,4200.0
2006-03-08 10:30:00,21.23,21.3,21.23,21.3,5400.0,16.0151,16.0679,16.0151,16.0679,5400.0
2006-03-08 10:35:00,21.25,21.28,21.25,21.25,1800.0,16.0301,16.0528,16.0301,16.0301,1800.0
2006-03-08 10:40:00,21.25,21.25,21.25,21.25,0.0,16.0301,16.0301,16.0301,16.0301,0.0
2006-03-08 10:45:00,21.25,21.25,21.23,21.25,2000.0,16.0301,16.0301,16.0151,16.0301,2000.0
2006-03-08 10:50:00,21.24,21.25,21.24,21.25,1200.0,16.0226,16.0301,16.0226,16.0301,1200.0
2006-03-08 10:55:00,21.25,21.25,21.22,21.25,2200.0,16.0301,16.0301,16.0075,16.0301,2200.0
2006-03-08 11:00:00,21.22,21.25,21.21,21.25,1000.0,16.0075,16.0301,16.0,16.0301,1000.0
2006-03-08 11:05:00,21.19,21.19,21.17,21.17,2000.0,15.9849,15.9849,15.9698,15.9698,2000.0
2006-03-08 11:10:00,21.15,21.15,21.11,21.11,800.0,15.9547,15.9547,15.9245,15.9245,800.0
2006-03-08 11:15:00,21.12,21.14,21.09,21.09,11000.0,15.9321,15.9472,15.9094,15.9094,11000.0
2006-03-08 11:20:00,21.09,21.09,21.08,21.08,400.0,15.9094,15.9094,15.9019,15.9019,400.0
2006-03-08 11:25:00,21.06,21.06,21.05,21.05,800.0,15.8868,15.8868,15.8793,15.8793,800.0
2006-03-08 11:30:00,21.03,21.04,21.0,21.01,1600.0,15.8642,15.8717,15.8416,15.8491,1600.0
2006-03-08 11:35:00,21.0,21.03,21.0,21.01,2200.0,15.8416,15.8642,15.8416,15.8491,2200.0
2006-03-08 11:40:00,20.99,20.99,20.95,20.95,1600.0,15.834,15.834,15.8038,15.8038,1600.0
2006-03-08 11:45:00,20.97,20.97,20.95,20.95,2200.0,15.8189,15.8189,15.8038,15.8038,2200.0
2006-03-08 11:50:00,20.93,20.93,20.9,20.9,600.0,15.7888,15.7888,15.7661,15.7661,600.0
2006-03-08 11:55:00,20.9,20.9,20.9,20.9,0.0,15.7661,15.7661,15.7661,15.7661,0.0
2006-03-08 12:00:00,20.91,20.93,20.91,20.93,2000.0,15.7737,15.7888,15.7737,15.7888,2000.0
2006-03-08 12:05:00,20.96,21.0,20.95,21.0,2600.0,15.8114,15.8416,15.8038,15.8416,2600.0
2006-03-08 12:10:00,21.02,21.03,21.02,21.03,2200.0,15.8566,15.8642,15.8566,15.8642,2200.0
2006-03-08 12:15:00,21.04,21.06,21.04,21.06,400.0,15.8717,15.8868,15.8717,15.8868,400.0
2006-03-08 12:20:00,21.06,21.09,21.06,21.09,1800.0,15.8868,15.9094,15.8868,15.9094,1800.0
2006-03-08 12:25:00,21.1,21.1,21.08,21.08,2400.0,15.917,15.917,15.9019,15.9019,2400.0
2006-03-08 12:30:00,21.08,21.08,21.05,21.07,2000.0,15.9019,15.9019,15.8793,15.8944,2000.0
2006-03-08 12:35:00,21.08,21.1,21.08,21.08,2600.0,15.9019,15.917,15.9019,15.9019,2600.0
2006-03-08 12:40:00,21.06,21.06,21.06,21.06,600.0,15.8868,15.8868,15.8868,15.8868,600.0
2006-03-08 12:45:00,21.07,21.08,21.07,21.08,400.0,15.8944,15.9019,15.8944,15.9019,400.0
2006-03-08 12:50:00,21.1,21.11,21.1,21.11,9400.0,15.917,15.9245,15.917,15.9245,9400.0
2006-03-08 12:55:00,21.11,21.13,21.09,21.13,4400.0,15.9245,15.9396,15.9094,15.9396,4400.0
2006-03-08 13:00:00,21.13,21.23,21.13,21.23,5800.0,15.9396,16.0151,15.9396,16.0151,5800.0
2006-03-08 13:05:00,21.24,21.25,21.24,21.25,2800.0,16.0226,16.0301,16.0226,16.0301,2800.0
2006-03-08 13:10:00,21.24,21.24,21.23,21.23,1000.0,16.0226,16.0226,16.0151,16.0151,1000.0
2006-03-08 13:15:00,21.21,21.21,21.19,21.2,1400.0,16.0,16.0,15.9849,15.9924,1400.0
2006-03-08 13:20:00,21.2,21.2,21.18,21.18,2800.0,15.9924,15.9924,15.9773,15.9773,2800.0
2006-03-08 13:25:00,21.17,21.17,21.17,21.17,800.0,15.9698,15.9698,15.9698,15.9698,800.0
2006-03-08 13:30:00,21.18,21.18,21.18,21.18,800.0,15.9773,15.9773,15.9773,15.9773,800.0
2006-03-08 13:35:00,21.17,21.17,21.16,21.16,5000.0,15.9698,15.9698,15.9623,15.9623,5000.0
2006-03-08 13:40:00,21.14,21.14,21.09,21.09,2600.0,15.9472,15.9472,15.9094,15.9094,2600.0
2006-03-08 13:45:00,21.09,21.11,21.08,21.11,3200.0,15.9094,15.9245,15.9019,15.9245,3200.0
2006-03-08 13:50:00,21.12,21.12,21.12,21.12,200.0,15.9321,15.9321,15.9321,15.9321,200.0
2006-03-08 13:55:00,21.13,21.13,21.12,21.12,1200.0,15.9396,15.9396,15.9321,15.9321,1200.0
2006-03-08 14:00:00,21.11,21.13,21.11,21.13,2400.0,15.9245,15.9396,15.9245,15.9396,2400.0
2006-03-08 14:05:00,21.14,21.15,21.14,21.15,1800.0,15.9472,15.9547,15.9472,15.9547,1800.0
2006-03-08 14:10:00,21.16,21.19,21.16,21.18,3800.0,15.9623,15.9849,15.9623,15.9773,3800.0
2006-03-08 14:15:00,21.18,21.18,21.17,21.18,1800.0,15.9773,15.9773,15.9698,15.9773,1800.0
2006-03-08 14:20:00,21.18,21.18,21.18,21.18,1600.0,15.9773,15.9773,15.9773,15.9773,1600.0
2006-03-08 14:25:00,21.18,21.18,21.17,21.18,4400.0,15.9773,15.9773,15.9698,15.9773,4400.0
2006-03-08 14:30:00,21.18,21.25,21.18,21.25,7800.0,15.9773,16.0301,15.9773,16.0301,7800.0
2006-03-08 14:35:00,21.25,21.25,21.25,21.25,1600.0,16.0301,16.0301,16.0301,16.0301,1600.0
2006-03-08 14:40:00,21.25,21.28,21.25,21.28,1400.0,16.0301,16.0528,16.0301,16.0528,1400.0
2006-03-08 14:45:00,21.27,21.29,21.27,21.29,400.0,16.0452,16.0603,16.0452,16.0603,400.0
2006-03-08 14:50:00,21.27,21.27,21.27,21.27,400.0,16.0452,16.0452,16.0452,16.0452,400.0
2006-03-08 14:55:00,21.27,21.27,21.2,21.2,1200.0,16.0452,16.0452,15.9924,15.9924,1200.0
2006-03-08 15:00:00,21.18,21.18,21.16,21.16,2000.0,15.9773,15.9773,15.9623,15.9623,2000.0
2006-03-08 15:05:00,21.16,21.17,21.15,21.15,4200.0,15.9623,15.9698,15.9547,15.9547,4200.0
2006-03-08 15:10:00,21.15,21.15,21.15,21.15,1000.0,15.9547,15.9547,15.9547,15.9547,1000.0
2006-03-08 15:15:00,21.17,21.22,21.17,21.21,1400.0,15.9698,16.0075,15.9698,16.0,1400.0
2006-03-08 15:20:00,21.22,21.22,21.22,21.22,200.0,16.0075,16.0075,16.0075,16.0075,200.0
2006-03-08 15:25:00,21.22,21.27,21.22,21.27,3600.0,16.0075,16.0452,16.0075,16.0452,3600.0
2006-03-08 15:30:00,21.28,21.28,21.27,21.27,800.0,16.0528,16.0528,16.0452,16.0452,800.0
2006-03-08 15:35:00,21.26,21.27,21.25,21.25,4400.0,16.0377,16.0452,16.0301,16.0301,4400.0
2006-03-08 15:40:00,21.25,21.32,21.25,21.31,7000.0,16.0301,16.083,16.0301,16.0754,7000.0
2006-03-08 15:45:00,21.31,21.31,21.28,21.28,1200.0,16.0754,16.0754,16.0528,16.0528,1200.0
2006-03-08 15:50:00,21.26,21.26,21.18,21.18,11800.0,16.0377,16.0377,15.9773,15.9773,11800.0
2006-03-08 15:55:00,21.18,21.23,21.18,21.23,3800.0,15.9773,16.0151,15.9773,16.0151,3800.0
2006-03-09 09:30:00,21.23,21.25,21.17,21.17,6200.0,16.0151,16.0301,15.9698,15.9698,6200.0
2006-03-09 09:35:00,21.23,21.23,21.0,21.0,9000.0,16.0151,16.0151,15.8416,15.8416,9000.0
2006-03-09 09:40:00,21.0,21.04,21.0,21.02,4400.0,15.8416,15.8717,15.8416,15.8566,4400.0
2006-03-09 09:45:00,21.01,21.02,21.01,21.02,6600.0,15.8491,15.8566,15.8491,15.8566,6600.0
2006-03-09 09:50:00,21.05,21.23,21.05,21.06,5000.0,15.8793,16.0151,15.8793,15.8868,5000.0
2006-03-09 09:55:00,21.06,21.14,21.06,21.14,4600.0,15.8868,15.9472,15.8868,15.9472,4600.0
2006-03-09 10:00:00,21.14,21.17,21.13,21.15,6400.0,15.9472,15.9698,15.9396,15.9547,6400.0
2006-03-09 10:05:00,21.15,21.15,21.1,21.1,14600.0,15.9547,15.9547,15.917,15.917,14600.0
2006-03-09 10:10:00,21.11,21.15,21.11,21.13,4800.0,15.9245,15.9547,15.9245,15.9396,4800.0
2006-03-09 10:15:00,21.13,21.13,21.13,21.13,0.0,15.9396,15.9396,15.9396,15.9396,0.0
2006-03-09 10:20:00,21.13,21.13,21.11,21.11,3600.0,15.9396,15.9396,15.9245,15.9245,3600.0
2006-03-09 10:25:00,21.11,21.11,21.1,21.1,2800.0,15.9245,15.9245,15.917,15.917,2800.0
2006-03-09 10:30:00,21.11,21.11,21.11,21.11,1400.0,15.9245,15.9245,15.9245,15.9245,1400.0
2006-03-09 10:35:00,21.13,21.25,21.13,21.23,8200.0,15.9396,16.0301,15.9396,16.0151,8200.0
2006-03-09 10:40:00,21.22,21.22,21.09,21.1,10400.0,16.0075,16.0075,15.9094,15.917,10400.0
2006-03-09 10:45:00,21.1,21.11,21.1,21.11,400.0,15.917,15.9245,15.917,15.9245,400.0
2006-03-09 10:50:00,21.11,21.11,21.1,21.11,1000.0,15.9245,15.9245,15.917,15.9245,1000.0
2006-03-09 10:55:00,21.11,21.11,21.11,21.11,1800.0,15.9245,15.9245,15.9245,15.9245,1800.0
2006-03-09 11:00:00,21.11,21.11,21.07,21.09,8000.0,15.9245,15.9245,15.8944,15.9094,8000.0
2006-03-09 11:05:00,21.11,21.11,21.09,21.09,1600.0,15.9245,15.9245,15.9094,15.9094,1600.0
2006-03-09 11:10:00,21.11,21.12,21.11,21.12,600.0,15.9245,15.9321,15.9245,15.9321,600.0
2006-03-09 11:15:00,21.11,21.11,21.11,21.11,2400.0,15.9245,15.9245,15.9245,15.9245,2400.0
2006-03-09 11:20:00,21.11,21.12,21.11,21.12,1000.0,15.9245,15.9321,15.9245,15.9321,1000.0
2006-03-09 11:25:00,21.13,21.16,21.13,21.16,1200.0,15.9396,15.9623,15.9396,15.9623,1200.0
2006-03-09 11:30:00,21.17,21.21,21.17,21.21,3800.0,15.9698,16.0,15.9698,16.0,3800.0
2006-03-09 11:35:00,21.22,21.24,21.22,21.24,7000.0,16.0075,16.0226,16.0075,16.0226,7000.0
2006-03-09 11:40:00,21.24,21.25,21.18,21.2,8200.0,16.0226,16.0301,15.9773,15.9924,8200.0
2006-03-09 11:45:00,21.2,21.24,21.2,21.23,3200.0,15.9924,16.0226,15.9924,16.0151,3200.0
2006-03-09 11:50:00,21.23,21.24,21.23,21.24,2600.0,16.0151,16.0226,16.0151,16.0226,2600.0
2006-03-09 11:55:00,21.24,21.25,21.24,21.25,2000.0,16.0226,16.0301,16.0226,16.0301,2000.0
2006-03-09 12:00:00,21.25,21.28,21.24,21.24,8200.0,16.0301,16.0528,16.0226,16.0226,8200.0
2006-03-09 12:05:00,21.24,21.25,21.17,21.21,12200.0,16.0226,16.0301,15.9698,16.0,12200.0
2006-03-09 12:10:00,21.23,21.23,21.17,21.17,4600.0,16.0151,16.0151,15.9698,15.9698,4600.0
2006-03-09 12:15:00,21.17,21.21,21.17,21.21,4000.0,15.9698,16.0,15.9698,16.0,4000.0
2006-03-09 12:20:00,21.2,21.24,21.2,21.24,2200.0,15.9924,16.0226,15.9924,16.0226,2200.0
2006-03-09 12:25:00,21.22,21.22,21.18,21.18,4600.0,16.0075,16.0075,15.9773,15.9773,4600.0
2006-03-09 12:30:00,21.19,21.19,21.14,21.14,12800.0,15.9849,15.9849,15.9472,15.9472,12800.0
2006-03-09 12:35:00,21.15,21.16,21.13,21.14,7400.0,15.9547,15.9623,15.9396,15.9472,7400.0
2006-03-09 12:40:00,21.16,21.18,21.16,21.18,2200.0,15.9623,15.9773,15.9623,15.9773,2200.0
2006-03-09 12:45:00,21.18,21.18,21.17,21.18,2400.0,15.9773,15.9773,15.9698,15.9773,2400.0
2006-03-09 12:50:00,21.2,21.24,21.2,21.24,6400.0,15.9924,16.0226,15.9924,16.0226,6400.0
2006-03-09 12:55:00,21.24,21.25,21.23,21.24,6000.0,16.0226,16.0301,16.0151,16.0226,6000.0
2006-03-09 13:00:00,21.24,21.24,21.23,21.23,4200.0,16.0226,16.0226,16.0151,16.0151,4200.0
2006-03-09 13:05:00,21.22,21.22,21.18,21.18,6000.0,16.0075,16.0075,15.9773,15.9773,6000.0
2006-03-09 13:10:00,21.18,21.2,21.17,21.17,7800.0,15.9773,15.9924,15.9698,15.9698,7800.0
2006-03-09 13:15:00,21.17,21.18,21.17,21.18,3000.0,15.9698,15.9773,15.9698,15.9773,3000.0
2006-03-09 13:20:00,21.17,21.2,21.12,21.15,11000.0,15.9698,15.9924,15.9321,15.9547,11000.0
2006-03-09 13:25:00,21.15,21.17,21.14,21.17,10600.0,15.9547,15.9698,15.9472,15.9698,10600.0
2006-03-09 13:30:00,21.18,21.18,21.18,21.18,1000.0,15.9773,15.9773,15.9773,15.9773,1000.0
2006-03-09 13:35:00,21.18,21.22,21.18,21.22,1800.0,15.9773,16.0075,15.9773,16.0075,1800.0
2006-03-09 13:40:00,21.22,21.25,21.22,21.25,1800.0,16.0075,16.0301,16.0075,16.0301,1800.0
2006-03-09 13:45:00,21.25,21.3,21.25,21.3,800.0,16.0301,16.0679,16.0301,16.0679,800.0
2006-03-09 13:50:00,21.29,21.29,21.29,21.29,800.0,16.0603,16.0603,16.0603,16.0603,800.0
2006-03-09 13:55:00,21.29,21.29,21.23,21.25,3400.0,16.0603,16.0603,16.0151,16.0301,3400.0
2006-03-09 14:00:00,21.25,21.32,21.25,21.32,3000.0,16.0301,16.083,16.0301,16.083,3000.0
2006-03-09 14:05:00,21.33,21.35,21.33,21.35,2600.0,16.0905,16.1056,16.0905,16.1056,2600.0
2006-03-09 14:10:00,21.35,21.36,21.26,21.32,24400.0,16.1056,16.1131,16.0377,16.083,24400.0
2006-03-09 14:15:00,21.32,21.32,21.24,21.24,6800.0,16.083,16.083,16.0226,16.0226,6800.0
2006-03-09 14:20:00,21.22,21.23,21.18,21.18,5000.0,16.0075,16.0151,15.9773,15.9773,5000.0
2006-03-09 14:25:00,21.2,21.21,21.2,21.21,1600.0,15.9924,16.0,15.9924,16.0,1600.0
2006-03-09 14:30:00,21.19,21.23,21.18,21.23,2600.0,15.9849,16.0151,15.9773,16.0151,2600.0
2006-03-09 14:35:00,21.23,21.23,21.23,21.23,0.0,16.0151,16.0151,16.0151,16.0151,0.0
2006-03-09 14:40:00,21.23,21.23,21.21,21.21,1600.0,16.0151,16.0151,16.0,16.0,1600.0
2006-03-09 14:45:00,21.18,21.2,21.18,21.2,1200.0,15.9773,15.9924,15.9773,15.9924,1200.0
2006-03-09 14:50:00,21.2,21.2,21.2,21.2,1200.0,15.9924,15.9924,15.9924,15.9924,1200.0
2006-03-09 14:55:00,21.2,21.21,21.2,21.2,5800.0,15.9924,16.0,15.9924,15.9924,5800.0
2006-03-09 15:00:00,21.2,21.2,21.19,21.2,1000.0,15.9924,15.9924,15.9849,15.9924,1000.0
2006-03-09 15:05:00,21.18,21.18,21.13,21.16,8000.0,15.9773,15.9773,15.9396,15.9623,8000.0
2006-03-09 15:10:00,21.15,21.15,21.12,21.12,2000.0,15.9547,15.9547,15.9321,15.9321,2000.0
2006-03-09 15:15:00,21.13,21.17,21.1,21.17,7600.0,15.9396,15.9698,15.917,15.9698,7600.0
2006-03-09 15:20:00,21.17,21.18,21.17,21.18,1200.0,15.9698,15.9773,15.9698,15.9773,1200.0
2006-03-09 15:25:00,21.18,21.21,21.18,21.21,1600.0,15.9773,16.0,15.9773,16.0,1600.0
2006-03-09 15:30:00,21.21,21.21,21.18,21.2,4800.0,16.0,16.0,15.9773,15.9924,4800.0
2006-03-09 15:35:00,21.17,21.17,21.15,21.17,1000.0,15.9698,15.9698,15.9547,15.9698,1000.0
2006-03-09 15:40:00,21.17,21.17,21.16,21.17,2600.0,15.9698,15.9698,15.9623,15.9698,2600.0
2006-03-09 15:45:00,21.17,21.17,21.13,21.14,8200.0,15.9698,15.9698,15.9396,15.9472,8200.0
2006-03-09 15:50:00,21.14,21.18,21.08,21.08,10200.0,15.9472,15.9773,15.9019,15.9019,10200.0
2006-03-09 15:55:00,21.11,21.18,21.1,21.15,24000.0,15.9245,15.9773,15.917,15.9547,24000.0
2006-03-10 09:30:00,21.13,21.13,21.1,21.11,1800.0,15.9396,15.9396,15.917,15.9245,1800.0
2006-03-10 09:35:00,21.11,21.11,21.1,21.1,4200.0,15.9245,15.9245,15.917,15.917,4200.0
2006-03-10 09:40:00,21.1,21.1,21.05,21.06,2200.0,15.917,15.917,15.8793,15.8868,2200.0
2006-03-10 09:45:00,21.07,21.11,21.07,21.11,800.0,15.8944,15.9245,15.8944,15.9245,800.0
2006-03-10 09:50:00,21.14,21.15,21.11,21.13,2200.0,15.9472,15.9547,15.9245,15.9396,2200.0
2006-03-10 09:55:00,21.14,21.14,21.04,21.04,4800.0,15.9472,15.9472,15.8717,15.8717,4800.0
2006-03-10 10:00:00,21.05,21.08,21.05,21.08,1000.0,15.8793,15.9019,15.8793,15.9019,1000.0
2006-03-10 10:05:00,21.08,21.08,21.08,21.08,0.0,15.9019,15.9019,15.9019,15.9019,0.0
2006-03-10 10:10:00,21.08,21.08,21.08,21.08,200.0,15.9019,15.9019,15.9019,15.9019,200.0
2006-03-10 10:15:00,21.08,21.1,21.08,21.09,800.0,15.9019,15.917,15.9019,15.9094,800.0
2006-03-10 10:20:00,21.1,21.11,21.1,21.11,1200.0,15.917,15.9245,15.917,15.9245,1200.0
2006-03-10 10:25:00,21.13,21.13,21.12,21.12,2000.0,15.9396,15.9396,15.9321,15.9321,2000.0
2006-03-10 10:30:00,21.13,21.13,21.13,21.13,600.0,15.9396,15.9396,15.9396,15.9396,600.0
2006-03-10 10:35:00,21.15,21.15,21.13,21.14,1800.0,15.9547,15.9547,15.9396,15.9472,1800.0
2006-03-10 10:40:00,21.14,21.19,21.14,21.18,3000.0,15.9472,15.9849,15.9472,15.9773,3000.0
2006-03-10 10:45:00,21.17,21.2,21.17,21.2,800.0,15.9698,15.9924,15.9698,15.9924,800.0
2006-03-10 10:50:00,21.2,21.22,21.2,21.22,1000.0,15.9924,16.0075,15.9924,16.0075,1000.0
2006-03-10 10:55:00,21.21,21.21,21.18,21.18,4800.0,16.0,16.0,15.9773,15.9773,4800.0
2006-03-10 11:00:00,21.18,21.19,21.16,21.16,6800.0,15.9773,15.9849,15.9623,15.9623,6800.0
2006-03-10 11:05:00,21.16,21.17,21.13,21.13,3800.0,15.9623,15.9698,15.9396,15.9396,3800.0
2006-03-10 11:10:00,21.13,21.13,21.13,21.13,200.0,15.9396,15.9396,15.9396,15.9396,200.0
2006-03-10 11:15:00,21.13,21.13,21.13,21.13,200.0,15.9396,15.9396,15.9396,15.9396,200.0
2006-03-10 11:20:00,21.13,21.13,21.13,21.13,0.0,15.9396,15.9396,15.9396,15.9396,0.0
2006-03-10 11:25:00,21.16,21.19,21.16,21.16,2800.0,15.9623,15.9849,15.9623,15.9623,2800.0
2006-03-10 11:30:00,21.17,21.17,21.14,21.16,2000.0,15.9698,15.9698,15.9472,15.9623,2000.0
2006-03-10 11:35:00,21.16,21.16,21.16,21.16,200.0,15.9623,15.9623,15.9623,15.9623,200.0
2006-03-10 11:40:00,21.17,21.18,21.17,21.18,1400.0,15.9698,15.9773,15.9698,15.9773,1400.0
2006-03-10 11:45:00,21.18,21.18,21.14,21.15,5000.0,15.9773,15.9773,15.9472,15.9547,5000.0
2006-03-10 11:50:00,21.14,21.15,21.14,21.15,800.0,15.9472,15.9547,15.9472,15.9547,800.0
2006-03-10 11:55:00,21.18,21.2,21.18,21.18,8800.0,15.9773,15.9924,15.9773,15.9773,8800.0
2006-03-10 12:00:00,21.18,21.18,21.14,21.15,5600.0,15.9773,15.9773,15.9472,15.9547,5600.0
2006-03-10 12:05:00,21.15,21.16,21.15,21.16,2800.0,15.9547,15.9623,15.9547,15.9623,2800.0
2006-03-10 12:10:00,21.18,21.18,21.14,21.14,4200.0,15.9773,15.9773,15.9472,15.9472,4200.0
2006-03-10 12:15:00,21.14,21.14,21.14,21.14,0.0,15.9472,15.9472,15.9472,15.9472,0.0
2006-03-10 12:20:00,21.13,21.14,21.13,21.14,4400.0,15.9396,15.9472,15.9396,15.9472,4400.0
2006-03-10 12:25:00,21.14,21.14,21.14,21.14,0.0,15.9472,15.9472,15.9472,15.9472,0.0
2006-03-10 12:30:00,21.14,21.14,21.14,21.14,400.0,15.9472,15.9472,15.9472,15.9472,400.0
2006-03-10 12:35:00,21.13,21.15,21.13,21.15,2200.0,15.9396,15.9547,15.9396,15.9547,2200.0
2006-03-10 12:40:00,21.16,21.16,21.15,21.15,600.0,15.9623,15.9623,15.9547,15.9547,600.0
2006-03-10 12:45:00,21.14,21.14,21.11,21.11,2200.0,15.9472,15.9472,15.9245,15.9245,2200.0
2006-03-10 12:50:00,21.09,21.09,21.06,21.06,3400.0,15.9094,15.9094,15.8868,15.8868,3400.0
2006-03-10 12:55:00,21.06,21.06,21.06,21.06,800.0,15.8868,15.8868,15.8868,15.8868,800.0
2006-03-10 13:00:00,21.06,21.06,21.05,21.06,4600.0,15.8868,15.8868,15.8793,15.8868,4600.0
2006-03-10 13:05:00,21.05,21.05,21.05,21.05,1000.0,15.8793,15.8793,15.8793,15.8793,1000.0
2006-03-10 13:10:00,21.06,21.07,21.05,21.06,4200.0,15.8868,15.8944,15.8793,15.8868,4200.0
2006-03-10 13:15:00,21.07,21.07,21.04,21.07,3000.0,15.8944,15.8944,15.8717,15.8944,3000.0
2006-03-10 13:20:00,21.05,21.06,21.03,21.04,5200.0,15.8793,15.8868,15.8642,15.8717,5200.0
2006-03-10 13:25:00,21.04,21.04,21.03,21.04,2000.0,15.8717,15.8717,15.8642,15.8717,2000.0
2006-03-10 13:30:00,21.04,21.04,20.98,20.99,16000.0,15.8717,15.8717,15.8265,15.834,16000.0
2006-03-10 13:35:00,20.98,21.0,20.98,21.0,2200.0,15.8265,15.8416,15.8265,15.8416,2200.0
2006-03-10 13:40:00,21.02,21.05,21.0,21.05,2600.0,15.8566,15.8793,15.8416,15.8793,2600.0
2006-03-10 13:45:00,21.05,21.07,21.04,21.04,8600.0,15.8793,15.8944,15.8717,15.8717,8600.0
2006-03-10 13:50:00,21.04,21.04,21.03,21.03,2000.0,15.8717,15.8717,15.8642,15.8642,2000.0
2006-03-10 13:55:00,21.02,21.06,21.02,21.06,1800.0,15.8566,15.8868,15.8566,15.8868,1800.0
2006-03-10 14:00:00,21.05,21.07,21.05,21.07,5200.0,15.8793,15.8944,15.8793,15.8944,5200.0
2006-03-10 14:05:00,21.07,21.09,21.07,21.09,2400.0,15.8944,15.9094,15.8944,15.9094,2400.0
2006-03-10 14:10:00,21.09,21.11,21.07,21.09,7600.0,15.9094,15.9245,15.8944,15.9094,7600.0
2006-03-10 14:15:00,21.11,21.15,21.1,21.15,4800.0,15.9245,15.9547,15.917,15.9547,4800.0
2006-03-10 14:20:00,21.14,21.15,21.08,21.1,9400.0,15.9472,15.9547,15.9019,15.917,9400.0
2006-03-10 14:25:00,21.1,21.1,21.09,21.09,3600.0,15.917,15.917,15.9094,15.9094,3600.0
2006-03-10 14:30:00,21.07,21.07,21.0,21.06,23200.0,15.8944,15.8944,15.8416,15.8868,23200.0
2006-03-10 14:35:00,21.05,21.08,21.03,21.05,10600.0,15.8793,15.9019,15.8642,15.8793,10600.0
2006-03-10 14:40:00,21.06,21.1,20.99,21.0,15800.0,15.8868,15.917,15.834,15.8416,15800.0
2006-03-10 14:45:00,20.98,21.02,20.92,20.97,14200.0,15.8265,15.8566,15.7812,15.8189,14200.0
2006-03-10 14:50:00,20.97,21.0,20.97,20.99,16000.0,15.8189,15.8416,15.8189,15.834,16000.0
2006-03-10 14:55:00,20.98,20.98,20.93,20.93,8200.0,15.8265,15.8265,15.7888,15.7888,8200.0
2006-03-10 15:00:00,20.93,20.98,20.92,20.98,4400.0,15.7888,15.8265,15.7812,15.8265,4400.0
2006-03-10 15:05:00,20.96,20.99,20.95,20.98,7000.0,15.8114,15.834,15.8038,15.8265,7000.0
2006-03-10 15:10:00,20.98,20.98,20.91,20.92,12000.0,15.8265,15.8265,15.7737,15.7812,12000.0
2006-03-10 15:15:00,20.91,20.97,20.9,20.97,8400.0,15.7737,15.8189,15.7661,15.8189,8400.0
2006-03-10 15:20:00,20.97,21.09,20.97,21.06,7400.0,15.8189,15.9094,15.8189,15.8868,7400.0
2006-03-10 15:25:00,21.05,21.08,21.03,21.07,7200.0,15.8793,15.9019,15.8642,15.8944,7200.0
2006-03-10 15:30:00,21.06,21.08,21.02,21.02,10400.0,15.8868,15.9019,15.8566,15.8566,10400.0
2006-03-10 15:35:00,21.03,21.04,20.97,21.02,9000.0,15.8642,15.8717,15.8189,15.8566,9000.0
2006-03-10 15:40:00,21.01,21.05,21.01,21.04,4800.0,15.8491,15.8793,15.8491,15.8717,4800.0
2006-03-10 15:45:00,21.03,21.03,20.95,20.98,11400.0,15.8642,15.8642,15.8038,15.8265,11400.0
2006-03-10 15:50:00,20.99,20.99,20.92,20.95,16400.0,15.834,15.834,15.7812,15.8038,16400.0
2006-03-10 15:55:00,20.96,21.02,20.96,21.0,12200.0,15.8114,15.8566,15.8114,15.8416,12200.0
2006-03-13 09:30:00,21.0,21.03,21.0,21.02,3600.0,15.9039,15.9266,15.9039,15.919,3600.0
2006-03-13 09:35:00,21.03,21.07,21.03,21.04,800.0,15.9266,15.9569,15.9266,15.9342,800.0
2006-03-13 09:40:00,21.04,21.08,21.04,21.04,2800.0,15.9342,15.9645,15.9342,15.9342,2800.0
2006-03-13 09:45:00,21.07,21.07,21.06,21.07,1200.0,15.9569,15.9569,15.9493,15.9569,1200.0
2006-03-13 09:50:00,21.06,21.06,21.04,21.04,1200.0,15.9493,15.9493,15.9342,15.9342,1200.0
2006-03-13 09:55:00,21.03,21.04,21.0,21.0,1200.0,15.9266,15.9342,15.9039,15.9039,1200.0
2006-03-13 10:00:00,20.97,21.0,20.97,21.0,4400.0,15.8811,15.9039,15.8811,15.9039,4400.0
2006-03-13 10:05:00,21.0,21.11,21.0,21.11,9400.0,15.9039,15.9872,15.9039,15.9872,9400.0
2006-03-13 10:10:00,21.11,21.15,21.06,21.06,7200.0,15.9872,16.0175,15.9493,15.9493,7200.0
2006-03-13 10:15:00,21.05,21.05,21.02,21.02,2000.0,15.9417,15.9417,15.919,15.919,2000.0
2006-03-13 10:20:00,20.98,20.98,20.92,20.92,7200.0,15.8887,15.8887,15.8433,15.8433,7200.0
2006-03-13 10:25:00,20.92,20.93,20.92,20.92,5000.0,15.8433,15.8509,15.8433,15.8433,5000.0
2006-03-13 10:30:00,20.93,20.95,20.93,20.95,1000.0,15.8509,15.866,15.8509,15.866,1000.0
2006-03-13 10:35:00,20.94,20.94,20.93,20.94,3000.0,15.8584,15.8584,15.8509,15.8584,3000.0
2006-03-13 10:40:00,20.93,20.93,20.92,20.93,6600.0,15.8509,15.8509,15.8433,15.8509,6600.0
2006-03-13 10:45:00,20.95,20.97,20.95,20.97,2000.0,15.866,15.8811,15.866,15.8811,2000.0
2006-03-13 10:50:00,20.99,21.02,20.99,21.02,3400.0,15.8963,15.919,15.8963,15.919,3400.0
2006-03-13 10:55:00,21.02,21.02,21.02,21.02,1200.0,15.919,15.919,15.919,15.919,1200.0
2006-03-13 11:00:00,21.04,21.04,21.03,21.03,400.0,15.9342,15.9342,15.9266,15.9266,400.0
2006-03-13 11:05:00,21.03,21.03,21.03,21.03,4000.0,15.9266,15.9266,15.9266,15.9266,4000.0
2006-03-13 11:10:00,21.03,21.04,21.0,21.0,5000.0,15.9266,15.9342,15.9039,15.9039,5000.0
2006-03-13 11:15:00,21.0,21.01,21.0,21.01,1600.0,15.9039,15.9114,15.9039,15.9114,1600.0
2006-03-13 11:20:00,21.03,21.03,21.0,21.0,2000.0,15.9266,15.9266,15.9039,15.9039,2000.0
2006-03-13 11:25:00,21.0,21.0,20.93,20.96,2600.0,15.9039,15.9039,15.8509,15.8736,2600.0
2006-03-13 11:30:00,20.96,20.97,20.96,20.97,1400.0,15.8736,15.8811,15.8736,15.8811,1400.0
2006-03-13 11:35:00,20.97,20.97,20.96,20.96,600.0,15.8811,15.8811,15.8736,15.8736,600.0
2006-03-13 11:40:00,20.97,20.97,20.97,20.97,400.0,15.8811,15.8811,15.8811,15.8811,400.0
2006-03-13 11:45:00,20.97,20.98,20.97,20.97,1200.0,15.8811,15.8887,15.8811,15.8811,1200.0
2006-03-13 11:50:00,20.97,21.0,20.96,21.0,1400.0,15.8811,15.9039,15.8736,15.9039,1400.0
2006-03-13 11:55:00,20.99,21.0,20.99,21.0,1200.0,15.8963,15.9039,15.8963,15.9039,1200.0
2006-03-13 12:00:00,21.0,21.0,20.99,20.99,1400.0,15.9039,15.9039,15.8963,15.8963,1400.0
2006-03-13 12:05:00,20.99,21.05,20.99,21.05,5600.0,15.8963,15.9417,15.8963,15.9417,5600.0
2006-03-13 12:10:00,21.04,21.05,21.03,21.04,4600.0,15.9342,15.9417,15.9266,15.9342,4600.0
2006-03-13 12:15:00,21.04,21.05,20.99,20.99,8000.0,15.9342,15.9417,15.8963,15.8963,8000.0
2006-03-13 12:20:00,21.01,21.01,21.0,21.0,2200.0,15.9114,15.9114,15.9039,15.9039,2200.0
2006-03-13 12:25:00,21.0,21.0,20.99,21.0,800.0,15.9039,15.9039,15.8963,15.9039,800.0
2006-03-13 12:30:00,20.99,20.99,20.99,20.99,600.0,15.8963,15.8963,15.8963,15.8963,600.0
2006-03-13 12:35:00,20.99,20.99,20.99,20.99,0.0,15.8963,15.8963,15.8963,15.8963,0.0
2006-03-13 12:40:00,20.98,20.98,20.97,20.97,1000.0,15.8887,15.8887,15.8811,15.8811,1000.0
2006-03-13 12:45:00,20.97,20.97,20.97,20.97,0.0,15.8811,15.8811,15.8811,15.8811,0.0
2006-03-13 12:50:00,20.97,20.97,20.97,20.97,1200.0,15.8811,15.8811,15.8811,15.8811,1200.0
2006-03-13 12:55:00,20.96,20.99,20.96,20.99,1000.0,15.8736,15.8963,15.8736,15.8963,1000.0
2006-03-13 13:00:00,20.99,21.0,20.99,21.0,600.0,15.8963,15.9039,15.8963,15.9039,600.0
2006-03-13 13:05:00,20.99,20.99,20.97,20.97,800.0,15.8963,15.8963,15.8811,15.8811,800.0
2006-03-13 13:10:00,20.98,20.98,20.96,20.96,1000.0,15.8887,15.8887,15.8736,15.8736,1000.0
2006-03-13 13:15:00,20.94,20.98,20.91,20.98,3800.0,15.8584,15.8887,15.8357,15.8887,3800.0
2006-03-13 13:20:00,21.0,21.03,21.0,21.03,5400.0,15.9039,15.9266,15.9039,15.9266,5400.0
2006-03-13 13:25:00,21.03,21.03,20.97,20.98,3800.0,15.9266,15.9266,15.8811,15.8887,3800.0
2006-03-13 13:30:00,20.99,21.02,20.99,21.0,1000.0,15.8963,15.919,15.8963,15.9039,1000.0
2006-03-13 13:35:00,21.02,21.02,20.99,21.0,2200.0,15.919,15.919,15.8963,15.9039,2200.0
2006-03-13 13:40:00,20.99,20.99,20.99,20.99,3600.0,15.8963,15.8963,15.8963,15.8963,3600.0
2006-03-13 13:45:00,20.99,20.99,20.99,20.99,2000.0,15.8963,15.8963,15.8963,15.8963,2000.0
2006-03-13 13:50:00,20.99,20.99,20.99,20.99,0.0,15.8963,15.8963,15.8963,15.8963,0.0
2006-03-13 13:55:00,21.01,21.03,20.99,20.99,4400.0,15.9114,15.9266,15.8963,15.8963,4400.0
2006-03-13 14:00:00,21.0,21.03,21.0,21.03,1800.0,15.9039,15.9266,15.9039,15.9266,1800.0
2006-03-13 14:05:00,21.03,21.03,21.0,21.02,3800.0,15.9266,15.9266,15.9039,15.919,3800.0
2006-03-13 14:10:00,21.02,21.02,21.02,21.02,200.0,15.919,15.919,15.919,15.919,200.0
2006-03-13 14:15:00,21.01,21.03,21.01,21.02,1800.0,15.9114,15.9266,15.9114,15.919,1800.0
2006-03-13 14:20:00,21.02,21.02,21.0,21.02,1200.0,15.919,15.919,15.9039,15.919,1200.0
2006-03-13 14:25:00,21.02,21.02,20.99,21.0,2400.0,15.919,15.919,15.8963,15.9039,2400.0
2006-03-13 14:30:00,21.0,21.0,21.0,21.0,600.0,15.9039,15.9039,15.9039,15.9039,600.0
2006-03-13 14:35:00,21.0,21.0,21.0,21.0,0.0,15.9039,15.9039,15.9039,15.9039,0.0
2006-03-13 14:40:00,21.01,21.01,20.99,20.99,1400.0,15.9114,15.9114,15.8963,15.8963,1400.0
2006-03-13 14:45:00,20.99,20.99,20.95,20.95,1000.0,15.8963,15.8963,15.866,15.866,1000.0
2006-03-13 14:50:00,20.94,20.97,20.93,20.93,14800.0,15.8584,15.8811,15.8509,15.8509,14800.0
2006-03-13 14:55:00,20.93,20.96,20.92,20.95,20600.0,15.8509,15.8736,15.8433,15.866,20600.0
2006-03-13 15:00:00,20.95,20.95,20.89,20.9,9400.0,15.866,15.866,15.8206,15.8281,9400.0
2006-03-13 15:05:00,20.9,20.94,20.88,20.93,19800.0,15.8281,15.8584,15.813,15.8509,19800.0
2006-03-13 15:10:00,20.93,21.03,20.92,21.0,27200.0,15.8509,15.9266,15.8433,15.9039,27200.0
2006-03-13 15:15:00,21.0,21.0,20.96,20.96,14200.0,15.9039,15.9039,15.8736,15.8736,14200.0
2006-03-13 15:20:00,20.95,21.0,20.88,20.88,14600.0,15.866,15.9039,15.813,15.813,14600.0
2006-03-13 15:25:00,20.88,20.88,20.85,20.87,5000.0,15.813,15.813,15.7903,15.8054,5000.0
2006-03-13 15:30:00,20.9,20.95,20.86,20.95,3600.0,15.8281,15.866,15.7978,15.866,3600.0
2006-03-13 15:35:00,20.95,21.0,20.95,20.96,13800.0,15.866,15.9039,15.866,15.8736,13800.0
2006-03-13 15:40:00,20.97,20.98,20.95,20.98,11000.0,15.8811,15.8887,15.866,15.8887,11000.0
2006-03-13 15:45:00,20.96,21.03,20.96,21.03,33000.0,15.8736,15.9266,15.8736,15.9266,33000.0
2006-03-13 15:50:00,21.02,21.04,20.99,21.02,14400.0,15.919,15.9342,15.8963,15.919,14400.0
2006-03-13 15:55:00,21.0,21.0,20.97,20.98,59200.0,15.9039,15.9039,15.8811,15.8887,59200.0
2006-03-14 09:30:00,20.99,21.06,20.99,21.01,4000.0,15.8963,15.9493,15.8963,15.9114,4000.0
2006-03-14 09:35:00,21.01,21.05,20.96,20.96,11200.0,15.9114,15.9417,15.8736,15.8736,11200.0
2006-03-14 09:40:00,20.98,20.98,20.96,20.96,4800.0,15.8887,15.8887,15.8736,15.8736,4800.0
2006-03-14 09:45:00,20.96,20.96,20.93,20.95,144200.0,15.8736,15.8736,15.8509,15.866,144200.0
2006-03-14 09:50:00,20.98,20.98,20.98,20.98,1800.0,15.8887,15.8887,15.8887,15.8887,1800.0
2006-03-14 09:55:00,20.96,20.98,20.96,20.98,2000.0,15.8736,15.8887,15.8736,15.8887,2000.0
2006-03-14 10:00:00,20.98,20.98,20.97,20.97,1200.0,15.8887,15.8887,15.8811,15.8811,1200.0
2006-03-14 10:05:00,20.97,20.99,20.97,20.98,3200.0,15.8811,15.8963,15.8811,15.8887,3200.0
2006-03-14 10:10:00,20.97,20.97,20.96,20.96,1000.0,15.8811,15.8811,15.8736,15.8736,1000.0
2006-03-14 10:15:00,20.95,20.96,20.94,20.96,1200.0,15.866,15.8736,15.8584,15.8736,1200.0
2006-03-14 10:20:00,20.94,20.94,20.86,20.86,8400.0,15.8584,15.8584,15.7978,15.7978,8400.0
2006-03-14 10:25:00,20.87,20.89,20.87,20.88,1400.0,15.8054,15.8206,15.8054,15.813,1400.0
2006-03-14 10:30:00,20.9,21.0,20.9,20.99,13600.0,15.8281,15.9039,15.8281,15.8963,13600.0
2006-03-14 10:35:00,20.98,21.03,20.98,20.98,8000.0,15.8887,15.9266,15.8887,15.8887,8000.0
2006-03-14 10:40:00,20.98,20.99,20.98,20.98,22200.0,15.8887,15.8963,15.8887,15.8887,22200.0
2006-03-14 10:45:00,21.0,21.0,21.0,21.0,600.0,15.9039,15.9039,15.9039,15.9039,600.0
2006-03-14 10:50:00,20.99,21.01,20.99,20.99,113200.0,15.8963,15.9114,15.8963,15.8963,113200.0
2006-03-14 10:55:00,20.99,21.0,20.99,21.0,33400.0,15.8963,15.9039,15.8963,15.9039,33400.0
2006-03-14 11:00:00,21.0,21.03,21.0,21.03,800.0,15.9039,15.9266,15.9039,15.9266,800.0
2006-03-14 11:05:00,21.0,21.02,21.0,21.02,2400.0,15.9039,15.919,15.9039,15.919,2400.0
2006-03-14 11:10:00,21.03,21.03,21.0,21.0,1000.0,15.9266,15.9266,15.9039,15.9039,1000.0
2006-03-14 11:15:00,21.02,21.04,21.02,21.02,1400.0,15.919,15.9342,15.919,15.919,1400.0
2006-03-14 11:20:00,21.04,21.04,21.01,21.04,1000.0,15.9342,15.9342,15.9114,15.9342,1000.0
2006-03-14 11:25:00,21.05,21.05,21.02,21.02,400.0,15.9417,15.9417,15.919,15.919,400.0
2006-03-14 11:30:00,21.03,21.1,21.03,21.09,3600.0,15.9266,15.9796,15.9266,15.972,3600.0
2006-03-14 11:35:00,21.08,21.13,21.08,21.13,2800.0,15.9645,16.0023,15.9645,16.0023,2800.0
2006-03-14 11:40:00,21.12,21.13,21.12,21.13,2000.0,15.9947,16.0023,15.9947,16.0023,2000.0
2006-03-14 11:45:00,21.16,21.16,21.13,21.13,1400.0,16.025,16.025,16.0023,16.0023,1400.0
2006-03-14 11:50:00,21.12,21.12,21.11,21.11,1000.0,15.9947,15.9947,15.9872,15.9872,1000.0
2006-03-14 11:55:00,21.12,21.15,21.12,21.15,2000.0,15.9947,16.0175,15.9947,16.0175,2000.0
2006-03-14 12:00:00,21.15,21.15,21.14,21.14,2600.0,16.0175,16.0175,16.0099,16.0099,2600.0
2006-03-14 12:05:00,21.14,21.18,21.12,21.12,13400.0,16.0099,16.0402,15.9947,15.9947,13400.0
2006-03-14 12:10:00,21.13,21.15,21.13,21.15,1800.0,16.0023,16.0175,16.0023,16.0175,1800.0
2006-03-14 12:15:00,21.17,21.17,21.14,21.17,1600.0,16.0326,16.0326,16.0099,16.0326,1600.0
2006-03-14 12:20:00,21.17,21.18,21.16,21.17,2000.0,16.0326,16.0402,16.025,16.0326,2000.0
2006-03-14 12:25:00,21.18,21.18,21.18,21.18,1200.0,16.0402,16.0402,16.0402,16.0402,1200.0
2006-03-14 12:30:00,21.18,21.18,21.16,21.17,1800.0,16.0402,16.0402,16.025,16.0326,1800.0
2006-03-14 12:35:00,21.16,21.16,21.11,21.11,4400.0,16.025,16.025,15.9872,15.9872,4400.0
2006-03-14 12:40:00,21.11,21.11,21.08,21.08,3400.0,15.9872,15.9872,15.9645,15.9645,3400.0
2006-03-14 12:45:00,21.08,21.09,21.08,21.08,2600.0,15.9645,15.972,15.9645,15.9645,2600.0
2006-03-14 12:50:00,21.07,21.07,21.04,21.04,2600.0,15.9569,15.9569,15.9342,15.9342,2600.0
2006-03-14 12:55:00,21.02,21.02,21.0,21.0,7600.0,15.919,15.919,15.9039,15.9039,7600.0
2006-03-14 13:00:00,21.0,21.0,21.0,21.0,3800.0,15.9039,15.9039,15.9039,15.9039,3800.0
2006-03-14 13:05:00,21.0,21.04,21.0,21.03,6200.0,15.9039,15.9342,15.9039,15.9266,6200.0
2006-03-14 13:10:00,21.02,21.06,21.02,21.06,6000.0,15.919,15.9493,15.919,15.9493,6000.0
2006-03-14 13:15:00,21.08,21.17,21.08,21.14,6600.0,15.9645,16.0326,15.9645,16.0099,6600.0
2006-03-14 13:20:00,21.13,21.15,21.1,21.13,10200.0,16.0023,16.0175,15.9796,16.0023,10200.0
2006-03-14 13:25:00,21.13,21.13,21.13,21.13,0.0,16.0023,16.0023,16.0023,16.0023,0.0
2006-03-14 13:30:00,21.11,21.11,21.07,21.08,4000.0,15.9872,15.9872,15.9569,15.9645,4000.0
2006-03-14 13:35:00,21.09,21.11,21.08,21.08,6000.0,15.972,15.9872,15.9645,15.9645,6000.0
2006-03-14 13:40:00,21.09,21.09,21.09,21.09,3200.0,15.972,15.972,15.972,15.972,3200.0
2006-03-14 13:45:00,21.09,21.16,21.09,21.13,20400.0,15.972,16.025,15.972,16.0023,20400.0
2006-03-14 13:50:00,21.13,21.17,21.13,21.14,14800.0,16.0023,16.0326,16.0023,16.0099,14800.0
2006-03-14 13:55:00,21.13,21.13,21.12,21.12,7400.0,16.0023,16.0023,15.9947,15.9947,7400.0
2006-03-14 14:00:00,21.12,21.12,21.1,21.11,4800.0,15.9947,15.9947,15.9796,15.9872,4800.0
2006-03-14 14:05:00,21.13,21.15,21.13,21.15,4200.0,16.0023,16.0175,16.0023,16.0175,4200.0
2006-03-14 14:10:00,21.15,21.2,21.15,21.18,4200.0,16.0175,16.0553,16.0175,16.0402,4200.0
2006-03-14 14:15:00,21.18,21.18,21.17,21.18,2600.0,16.0402,16.0402,16.0326,16.0402,2600.0
2006-03-14 14:20:00,21.17,21.21,21.17,21.21,3200.0,16.0326,16.0629,16.0326,16.0629,3200.0
2006-03-14 14:25:00,21.22,21.25,21.22,21.25,2800.0,16.0705,16.0932,16.0705,16.0932,2800.0
2006-03-14 14:30:00,21.24,21.25,21.22,21.22,4800.0,16.0856,16.0932,16.0705,16.0705,4800.0
2006-03-14 14:35:00,21.21,21.21,21.16,21.21,5600.0,16.0629,16.0629,16.025,16.0629,5600.0
2006-03-14 14:40:00,21.19,21.19,21.17,21.17,4000.0,16.0478,16.0478,16.0326,16.0326,4000.0
2006-03-14 14:45:00,21.17,21.17,21.17,21.17,4400.0,16.0326,16.0326,16.0326,16.0326,4400.0
2006-03-14 14:50:00,21.18,21.19,21.18,21.18,3400.0,16.0402,16.0478,16.0402,16.0402,3400.0
2006-03-14 14:55:00,21.18,21.18,21.17,21.17,4200.0,16.0402,16.0402,16.0326,16.0326,4200.0
2006-03-14 15:00:00,21.17,21.17,21.15,21.15,3000.0,16.0326,16.0326,16.0175,16.0175,3000.0
2006-03-14 15:05:00,21.16,21.2,21.16,21.19,6400.0,16.025,16.0553,16.025,16.0478,6400.0
2006-03-14 15:10:00,21.18,21.18,21.13,21.13,7600.0,16.0402,16.0402,16.0023,16.0023,7600.0
2006-03-14 15:15:00,21.15,21.17,21.15,21.17,45200.0,16.0175,16.0326,16.0175,16.0326,45200.0
2006-03-14 15:20:00,21.15,21.2,21.15,21.2,7800.0,16.0175,16.0553,16.0175,16.0553,7800.0
2006-03-14 15:25:00,21.21,21.31,21.15,21.15,15600.0,16.0629,16.1386,16.0175,16.0175,15600.0
2006-03-14 15:30:00,21.28,21.28,21.27,21.27,4200.0,16.1159,16.1159,16.1083,16.1083,4200.0
2006-03-14 15:35:00,21.29,21.32,21.28,21.32,6000.0,16.1235,16.1462,16.1159,16.1462,6000.0
2006-03-14 15:40:00,21.32,21.35,21.32,21.35,6600.0,16.1462,16.1689,16.1462,16.1689,6600.0
2006-03-14 15:45:00,21.35,21.36,21.32,21.35,6600.0,16.1689,16.1765,16.1462,16.1689,6600.0
2006-03-14 15:50:00,21.35,21.4,21.35,21.36,12600.0,16.1689,16.2068,16.1689,16.1765,12600.0
2006-03-14 15:55:00,21.36,21.37,21.35,21.36,12200.0,16.1765,16.1841,16.1689,16.1765,12200.0
2006-03-15 09:30:00,21.53,21.53,21.5,21.5,7200.0,16.3052,16.3052,16.2825,16.2825,7200.0
2006-03-15 09:35:00,21.53,21.7,21.53,21.7,4000.0,16.3052,16.434,16.3052,16.434,4000.0
2006-03-15 09:40:00,21.73,21.78,21.65,21.78,5000.0,16.4567,16.4946,16.3961,16.4946,5000.0
2006-03-15 09:45:00,21.8,21.8,21.7,21.7,5600.0,16.5097,16.5097,16.434,16.434,5600.0
2006-03-15 09:50:00,21.75,21.8,21.68,21.79,6000.0,16.4719,16.5097,16.4188,16.5022,6000.0
2006-03-15 09:55:00,21.81,21.83,21.8,21.83,800.0,16.5173,16.5324,16.5097,16.5324,800.0
2006-03-15 10:00:00,21.83,21.89,21.83,21.88,1800.0,16.5324,16.5779,16.5324,16.5703,1800.0
2006-03-15 10:05:00,21.88,21.89,21.88,21.89,5200.0,16.5703,16.5779,16.5703,16.5779,5200.0
2006-03-15 10:10:00,21.92,21.93,21.86,21.86,6800.0,16.6006,16.6082,16.5552,16.5552,6800.0
2006-03-15 10:15:00,21.89,21.89,21.89,21.89,200.0,16.5779,16.5779,16.5779,16.5779,200.0
2006-03-15 10:20:00,21.85,21.85,21.82,21.82,4600.0,16.5476,16.5476,16.5249,16.5249,4600.0
2006-03-15 10:25:00,21.8,21.81,21.8,21.8,1600.0,16.5097,16.5173,16.5097,16.5097,1600.0
2006-03-15 10:30:00,21.79,21.79,21.7,21.74,3800.0,16.5022,16.5022,16.434,16.4643,3800.0
2006-03-15 10:35:00,21.72,21.73,21.7,21.7,1200.0,16.4491,16.4567,16.434,16.434,1200.0
2006-03-15 10:40:00,21.69,21.72,21.69,21.72,800.0,16.4264,16.4491,16.4264,16.4491,800.0
2006-03-15 10:45:00,21.7,21.7,21.7,21.7,200.0,16.434,16.434,16.434,16.434,200.0
2006-03-15 10:50:00,21.68,21.68,21.62,21.66,2600.0,16.4188,16.4188,16.3734,16.4037,2600.0
2006-03-15 10:55:00,21.65,21.65,21.64,21.64,800.0,16.3961,16.3961,16.3886,16.3886,800.0
2006-03-15 11:00:00,21.65,21.65,21.65,21.65,1400.0,16.3961,16.3961,16.3961,16.3961,1400.0
2006-03-15 11:05:00,21.65,21.66,21.63,21.66,5600.0,16.3961,16.4037,16.381,16.4037,5600.0
2006-03-15 11:10:00,21.65,21.66,21.65,21.65,600.0,16.3961,16.4037,16.3961,16.3961,600.0
2006-03-15 11:15:00,21.66,21.66,21.66,21.66,400.0,16.4037,16.4037,16.4037,16.4037,400.0
2006-03-15 11:20:00,21.66,21.67,21.65,21.66,1000.0,16.4037,16.4113,16.3961,16.4037,1000.0
2006-03-15 11:25:00,21.65,21.65,21.64,21.64,600.0,16.3961,16.3961,16.3886,16.3886,600.0
2006-03-15 11:30:00,21.64,21.67,21.64,21.67,3200.0,16.3886,16.4113,16.3886,16.4113,3200.0
2006-03-15 11:35:00,21.66,21.66,21.66,21.66,1000.0,16.4037,16.4037,16.4037,16.4037,1000.0
2006-03-15 11:40:00,21.66,21.66,21.66,21.66,0.0,16.4037,16.4037,16.4037,16.4037,0.0
2006-03-15 11:45:00,21.65,21.65,21.63,21.63,5600.0,16.3961,16.3961,16.381,16.381,5600.0
2006-03-15 11:50:00,21.64,21.65,21.64,21.64,1400.0,16.3886,16.3961,16.3886,16.3886,1400.0
2006-03-15 11:55:00,21.64,21.64,21.64,21.64,0.0,16.3886,16.3886,16.3886,16.3886,0.0
2006-03-15 12:00:00,21.64,21.64,21.64,21.64,200.0,16.3886,16.3886,16.3886,16.3886,200.0
2006-03-15 12:05:00,21.64,21.65,21.64,21.64,1400.0,16.3886,16.3961,16.3886,16.3886,1400.0
2006-03-15 12:10:00,21.64,21.64,21.64,21.64,1000.0,16.3886,16.3886,16.3886,16.3886,1000.0
2006-03-15 12:15:00,21.66,21.74,21.66,21.74,2800.0,16.4037,16.4643,16.4037,16.4643,2800.0
2006-03-15 12:20:00,21.74,21.76,21.74,21.76,2000.0,16.4643,16.4794,16.4643,16.4794,2000.0
2006-03-15 12:25:00,21.78,21.78,21.73,21.73,1400.0,16.4946,16.4946,16.4567,16.4567,1400.0
2006-03-15 12:30:00,21.73,21.74,21.72,21.72,2200.0,16.4567,16.4643,16.4491,16.4491,2200.0
2006-03-15 12:35:00,21.72,21.74,21.72,21.74,1800.0,16.4491,16.4643,16.4491,16.4643,1800.0
2006-03-15 12:40:00,21.74,21.75,21.74,21.75,1800.0,16.4643,16.4719,16.4643,16.4719,1800.0
2006-03-15 12:45:00,21.75,21.75,21.75,21.75,1200.0,16.4719,16.4719,16.4719,16.4719,1200.0
2006-03-15 12:50:00,21.75,21.76,21.75,21.76,1800.0,16.4719,16.4794,16.4719,16.4794,1800.0
2006-03-15 12:55:00,21.78,21.83,21.78,21.83,6000.0,16.4946,16.5324,16.4946,16.5324,6000.0
2006-03-15 13:00:00,21.83,21.83,21.83,21.83,1800.0,16.5324,16.5324,16.5324,16.5324,1800.0
2006-03-15 13:05:00,21.84,21.85,21.83,21.85,5400.0,16.54,16.5476,16.5324,16.5476,5400.0
2006-03-15 13:10:00,21.85,21.85,21.85,21.85,600.0,16.5476,16.5476,16.5476,16.5476,600.0
2006-03-15 13:15:00,21.85,21.87,21.85,21.87,1400.0,16.5476,16.5627,16.5476,16.5627,1400.0
2006-03-15 13:20:00,21.85,21.86,21.85,21.86,1200.0,16.5476,16.5552,16.5476,16.5552,1200.0
2006-03-15 13:25:00,21.84,21.84,21.84,21.84,600.0,16.54,16.54,16.54,16.54,600.0
2006-03-15 13:30:00,21.85,21.97,21.85,21.97,10000.0,16.5476,16.6385,16.5476,16.6385,10000.0
2006-03-15 13:35:00,21.97,22.0,21.96,21.96,10800.0,16.6385,16.6612,16.6309,16.6309,10800.0
2006-03-15 13:40:00,21.98,21.98,21.96,21.98,5200.0,16.646,16.646,16.6309,16.646,5200.0
2006-03-15 13:45:00,21.97,22.0,21.96,22.0,5200.0,16.6385,16.6612,16.6309,16.6612,5200.0
2006-03-15 13:50:00,22.0,22.0,22.0,22.0,2200.0,16.6612,16.6612,16.6612,16.6612,2200.0
2006-03-15 13:55:00,22.0,22.0,21.99,22.0,3200.0,16.6612,16.6612,16.6536,16.6612,3200.0
2006-03-15 14:00:00,22.0,22.0,22.0,22.0,1200.0,16.6612,16.6612,16.6612,16.6612,1200.0
2006-03-15 14:05:00,22.0,22.0,22.0,22.0,1000.0,16.6612,16.6612,16.6612,16.6612,1000.0
2006-03-15 14:10:00,22.0,22.03,22.0,22.02,9800.0,16.6612,16.6839,16.6612,16.6763,9800.0
2006-03-15 14:15:00,22.01,22.02,22.0,22.01,3800.0,16.6688,16.6763,16.6612,16.6688,3800.0
2006-03-15 14:20:00,22.0,22.0,21.99,21.99,3000.0,16.6612,16.6612,16.6536,16.6536,3000.0
2006-03-15 14:25:00,21.99,21.99,21.97,21.97,2400.0,16.6536,16.6536,16.6385,16.6385,2400.0
2006-03-15 14:30:00,21.97,21.98,21.97,21.98,1200.0,16.6385,16.646,16.6385,16.646,1200.0
2006-03-15 14:35:00,21.97,21.97,21.96,21.97,14600.0,16.6385,16.6385,16.6309,16.6385,14600.0
2006-03-15 14:40:00,21.97,21.98,21.97,21.98,5200.0,16.6385,16.646,16.6385,16.646,5200.0
2006-03-15 14:45:00,21.98,21.98,21.97,21.97,3200.0,16.646,16.646,16.6385,16.6385,3200.0
2006-03-15 14:50:00,21.97,21.97,21.97,21.97,2000.0,16.6385,16.6385,16.6385,16.6385,2000.0
2006-03-15 14:55:00,21.96,21.97,21.96,21.97,4600.0,16.6309,16.6385,16.6309,16.6385,4600.0
2006-03-15 15:00:00,21.97,21.97,21.97,21.97,4800.0,16.6385,16.6385,16.6385,16.6385,4800.0
2006-03-15 15:05:00,21.97,22.0,21.97,21.99,16000.0,16.6385,16.6612,16.6385,16.6536,16000.0
2006-03-15 15:10:00,22.0,22.0,21.99,21.99,6000.0,16.6612,16.6612,16.6536,16.6536,6000.0
2006-03-15 15:15:00,22.0,22.0,22.0,22.0,1800.0,16.6612,16.6612,16.6612,16.6612,1800.0
2006-03-15 15:20:00,22.0,22.02,21.99,21.99,4600.0,16.6612,16.6763,16.6536,16.6536,4600.0
2006-03-15 15:25:00,21.99,22.01,21.99,22.01,3800.0,16.6536,16.6688,16.6536,16.6688,3800.0
2006-03-15 15:30:00,22.03,22.03,22.02,22.02,800.0,16.6839,16.6839,16.6763,16.6763,800.0
2006-03-15 15:35:00,22.03,22.05,22.03,22.04,4200.0,16.6839,16.6991,16.6839,16.6915,4200.0
2006-03-15 15:40:00,22.04,22.04,22.03,22.03,3400.0,16.6915,16.6915,16.6839,16.6839,3400.0
2006-03-15 15:45:00,22.04,22.04,22.03,22.04,6400.0,16.6915,16.6915,16.6839,16.6915,6400.0
2006-03-15 15:50:00,22.04,22.04,22.02,22.02,8000.0,16.6915,16.6915,16.6763,16.6763,8000.0
2006-03-15 15:55:00,22.02,22.06,22.02,22.05,14200.0,16.6763,16.7066,16.6763,16.6991,14200.0
2006-03-16 09:35:00,22.18,22.2,22.18,22.18,14400.0,16.7975,16.8127,16.7975,16.7975,14400.0
2006-03-16 09:40:00,22.17,22.18,22.15,22.18,6200.0,16.7899,16.7975,16.7748,16.7975,6200.0
2006-03-16 09:45:00,22.18,22.25,22.18,22.25,9800.0,16.7975,16.8505,16.7975,16.8505,9800.0
2006-03-16 09:50:00,22.25,22.28,22.25,22.28,6000.0,16.8505,16.8732,16.8505,16.8732,6000.0
2006-03-16 09:55:00,22.3,22.3,22.17,22.18,9600.0,16.8884,16.8884,16.7899,16.7975,9600.0
2006-03-16 10:00:00,22.18,22.18,22.16,22.16,400.0,16.7975,16.7975,16.7824,16.7824,400.0
2006-03-16 10:05:00,22.17,22.18,22.13,22.13,7400.0,16.7899,16.7975,16.7596,16.7596,7400.0
2006-03-16 10:10:00,22.13,22.13,22.12,22.13,3200.0,16.7596,16.7596,16.7521,16.7596,3200.0
2006-03-16 10:15:00,22.12,22.12,22.08,22.08,4200.0,16.7521,16.7521,16.7218,16.7218,4200.0
2006-03-16 10:20:00,22.07,22.08,22.0,22.0,5000.0,16.7142,16.7218,16.6612,16.6612,5000.0
2006-03-16 10:25:00,22.0,22.0,21.88,21.88,11600.0,16.6612,16.6612,16.5703,16.5703,11600.0
2006-03-16 10:30:00,21.9,22.0,21.88,22.0,12200.0,16.5855,16.6612,16.5703,16.6612,12200.0
2006-03-16 10:35:00,22.0,22.0,21.95,21.95,3600.0,16.6612,16.6612,16.6233,16.6233,3600.0
2006-03-16 10:40:00,21.93,21.93,21.91,21.93,4800.0,16.6082,16.6082,16.593,16.6082,4800.0
2006-03-16 10:45:00,21.92,21.92,21.9,21.9,2600.0,16.6006,16.6006,16.5855,16.5855,2600.0
2006-03-16 10:50:00,21.91,21.97,21.91,21.97,4600.0,16.593,16.6385,16.593,16.6385,4600.0
2006-03-16 10:55:00,21.96,22.0,21.96,22.0,1200.0,16.6309,16.6612,16.6309,16.6612,1200.0
2006-03-16 11:00:00,21.97,21.99,21.97,21.98,2600.0,16.6385,16.6536,16.6385,16.646,2600.0
2006-03-16 11:05:00,21.98,21.99,21.96,21.98,3400.0,16.646,16.6536,16.6309,16.646,3400.0
2006-03-16 11:10:00,21.98,21.98,21.98,21.98,0.0,16.646,16.646,16.646,16.646,0.0
2006-03-16 11:15:00,21.98,21.98,21.96,21.96,31400.0,16.646,16.646,16.6309,16.6309,31400.0
2006-03-16 11:20:00,21.96,21.96,21.96,21.96,200.0,16.6309,16.6309,16.6309,16.6309,200.0
2006-03-16 11:25:00,21.95,21.95,21.92,21.92,2000.0,16.6233,16.6233,16.6006,16.6006,2000.0
2006-03-16 11:30:00,21.92,21.92,21.84,21.84,11000.0,16.6006,16.6006,16.54,16.54,11000.0
2006-03-16 11:35:00,21.85,21.86,21.83,21.83,7200.0,16.5476,16.5552,16.5324,16.5324,7200.0
2006-03-16 11:40:00,21.84,21.84,21.82,21.82,3400.0,16.54,16.54,16.5249,16.5249,3400.0
2006-03-16 11:45:00,21.82,21.82,21.82,21.82,800.0,16.5249,16.5249,16.5249,16.5249,800.0
2006-03-16 11:50:00,21.82,21.82,21.75,21.75,11200.0,16.5249,16.5249,16.4719,16.4719,11200.0
2006-03-16 11:55:00,21.75,21.75,21.75,21.75,1400.0,16.4719,16.4719,16.4719,16.4719,1400.0
2006-03-16 12:00:00,21.75,21.75,21.75,21.75,2600.0,16.4719,16.4719,16.4719,16.4719,2600.0
2006-03-16 12:05:00,21.75,21.82,21.75,21.82,2200.0,16.4719,16.5249,16.4719,16.5249,2200.0
2006-03-16 12:10:00,21.82,21.84,21.82,21.84,1000.0,16.5249,16.54,16.5249,16.54,1000.0
2006-03-16 12:15:00,21.84,21.85,21.84,21.85,2000.0,16.54,16.5476,16.54,16.5476,2000.0
2006-03-16 12:20:00,21.84,21.84,21.84,21.84,800.0,16.54,16.54,16.54,16.54,800.0
2006-03-16 12:25:00,21.84,21.84,21.84,21.84,200.0,16.54,16.54,16.54,16.54,200.0
2006-03-16 12:30:00,21.85,21.85,21.85,21.85,400.0,16.5476,16.5476,16.5476,16.5476,400.0
2006-03-16 12:35:00,21.85,21.85,21.85,21.85,200.0,16.5476,16.5476,16.5476,16.5476,200.0
2006-03-16 12:40:00,21.85,21.86,21.84,21.86,3600.0,16.5476,16.5552,16.54,16.5552,3600.0
2006-03-16 12:45:00,21.86,21.86,21.86,21.86,0.0,16.5552,16.5552,16.5552,16.5552,0.0
2006-03-16 12:50:00,21.86,21.86,21.86,21.86,0.0,16.5552,16.5552,16.5552,16.5552,0.0
2006-03-16 12:55:00,21.86,21.86,21.86,21.86,400.0,16.5552,16.5552,16.5552,16.5552,400.0
2006-03-16 13:00:00,21.85,21.85,21.85,21.85,200.0,16.5476,16.5476,16.5476,16.5476,200.0
2006-03-16 13:05:00,21.84,21.86,21.83,21.83,2800.0,16.54,16.5552,16.5324,16.5324,2800.0
2006-03-16 13:10:00,21.82,21.83,21.8,21.8,3800.0,16.5249,16.5324,16.5097,16.5097,3800.0
2006-03-16 13:15:00,21.81,21.85,21.81,21.83,2400.0,16.5173,16.5476,16.5173,16.5324,2400.0
2006-03-16 13:20:00,21.82,21.84,21.82,21.84,1000.0,16.5249,16.54,16.5249,16.54,1000.0
2006-03-16 13:25:00,21.86,21.87,21.86,21.87,1600.0,16.5552,16.5627,16.5552,16.5627,1600.0
2006-03-16 13:30:00,21.88,21.88,21.85,21.86,6000.0,16.5703,16.5703,16.5476,16.5552,6000.0
2006-03-16 13:35:00,21.86,21.88,21.86,21.88,1800.0,16.5552,16.5703,16.5552,16.5703,1800.0
2006-03-16 13:40:00,21.88,21.88,21.88,21.88,200.0,16.5703,16.5703,16.5703,16.5703,200.0
2006-03-16 13:45:00,21.87,21.87,21.86,21.86,1400.0,16.5627,16.5627,16.5552,16.5552,1400.0
2006-03-16 13:50:00,21.86,21.86,21.83,21.83,3400.0,16.5552,16.5552,16.5324,16.5324,3400.0
2006-03-16 13:55:00,21.81,21.83,21.8,21.8,3200.0,16.5173,16.5324,16.5097,16.5097,3200.0
2006-03-16 14:00:00,21.8,21.85,21.8,21.85,3800.0,16.5097,16.5476,16.5097,16.5476,3800.0
2006-03-16 14:05:00,21.86,21.89,21.86,21.89,4200.0,16.5552,16.5779,16.5552,16.5779,4200.0
2006-03-16 14:10:00,21.88,21.9,21.88,21.88,6000.0,16.5703,16.5855,16.5703,16.5703,6000.0
2006-03-16 14:15:00,21.87,21.88,21.87,21.88,1800.0,16.5627,16.5703,16.5627,16.5703,1800.0
2006-03-16 14:20:00,21.87,21.88,21.87,21.88,4800.0,16.5627,16.5703,16.5627,16.5703,4800.0
2006-03-16 14:25:00,21.88,21.93,21.88,21.91,2600.0,16.5703,16.6082,16.5703,16.593,2600.0
2006-03-16 14:30:00,21.91,21.91,21.9,21.9,800.0,16.593,16.593,16.5855,16.5855,800.0
2006-03-16 14:35:00,21.9,21.9,21.88,21.88,2400.0,16.5855,16.5855,16.5703,16.5703,2400.0
2006-03-16 14:40:00,21.88,21.88,21.85,21.86,3200.0,16.5703,16.5703,16.5476,16.5552,3200.0
2006-03-16 14:45:00,21.85,21.88,21.83,21.83,3800.0,16.5476,16.5703,16.5324,16.5324,3800.0
2006-03-16 14:50:00,21.83,21.83,21.82,21.82,2600.0,16.5324,16.5324,16.5249,16.5249,2600.0
2006-03-16 14:55:00,21.83,21.83,21.82,21.82,1000.0,16.5324,16.5324,16.5249,16.5249,1000.0
2006-03-16 15:00:00,21.83,21.84,21.83,21.84,2400.0,16.5324,16.54,16.5324,16.54,2400.0
2006-03-16 15:05:00,21.84,21.84,21.81,21.82,3000.0,16.54,16.54,16.5173,16.5249,3000.0
2006-03-16 15:10:00,21.81,21.82,21.81,21.82,800.0,16.5173,16.5249,16.5173,16.5249,800.0
2006-03-16 15:15:00,21.82,21.83,21.8,21.82,5000.0,16.5249,16.5324,16.5097,16.5249,5000.0
2006-03-16 15:20:00,21.8,21.81,21.78,21.78,7400.0,16.5097,16.5173,16.4946,16.4946,7400.0
2006-03-16 15:25:00,21.78,21.81,21.78,21.8,2200.0,16.4946,16.5173,16.4946,16.5097,2200.0
2006-03-16 15:30:00,21.8,21.83,21.8,21.83,2800.0,16.5097,16.5324,16.5097,16.5324,2800.0
2006-03-16 15:35:00,21.82,21.83,21.81,21.81,2400.0,16.5249,16.5324,16.5173,16.5173,2400.0
2006-03-16 15:40:00,21.79,21.8,21.79,21.79,1800.0,16.5022,16.5097,16.5022,16.5022,1800.0
2006-03-16 15:45:00,21.79,21.81,21.79,21.8,2400.0,16.5022,16.5173,16.5022,16.5097,2400.0
2006-03-16 15:50:00,21.8,21.82,21.77,21.79,9600.0,16.5097,16.5249,16.487,16.5022,9600.0
2006-03-16 15:55:00,21.78,21.8,21.74,21.79,4200.0,16.4946,16.5097,16.4643,16.5022,4200.0
2006-03-17 09:30:00,21.7,21.7,21.7,21.7,126600.0,16.434,16.434,16.434,16.434,126600.0
2006-03-17 09:35:00,21.72,21.75,21.68,21.75,17000.0,16.4491,16.4719,16.4188,16.4719,17000.0
2006-03-17 09:40:00,21.75,21.75,21.66,21.72,37400.0,16.4719,16.4719,16.4037,16.4491,37400.0
2006-03-17 09:45:00,21.72,21.73,21.72,21.73,1200.0,16.4491,16.4567,16.4491,16.4567,1200.0
2006-03-17 09:50:00,21.73,21.77,21.58,21.58,24200.0,16.4567,16.487,16.3431,16.3431,24200.0
2006-03-17 09:55:00,21.55,21.67,21.55,21.67,25000.0,16.3204,16.4113,16.3204,16.4113,25000.0
2006-03-17 10:00:00,21.71,21.72,21.65,21.68,16400.0,16.4416,16.4491,16.3961,16.4188,16400.0
2006-03-17 10:05:00,21.68,21.75,21.64,21.71,48600.0,16.4188,16.4719,16.3886,16.4416,48600.0
2006-03-17 10:10:00,21.71,21.75,21.7,21.71,20600.0,16.4416,16.4719,16.434,16.4416,20600.0
2006-03-17 10:15:00,21.7,21.71,21.69,21.69,9000.0,16.434,16.4416,16.4264,16.4264,9000.0
2006-03-17 10:20:00,21.69,21.73,21.67,21.7,23000.0,16.4264,16.4567,16.4113,16.434,23000.0
2006-03-17 10:25:00,21.7,21.7,21.66,21.66,33200.0,16.434,16.434,16.4037,16.4037,33200.0
2006-03-17 10:30:00,21.66,21.66,21.63,21.63,5600.0,16.4037,16.4037,16.381,16.381,5600.0
2006-03-17 10:35:00,21.63,21.68,21.63,21.64,4200.0,16.381,16.4188,16.381,16.3886,4200.0
2006-03-17 10:40:00,21.65,21.67,21.64,21.66,6800.0,16.3961,16.4113,16.3886,16.4037,6800.0
2006-03-17 10:45:00,21.66,21.68,21.65,21.65,24200.0,16.4037,16.4188,16.3961,16.3961,24200.0
2006-03-17 10:50:00,21.65,21.65,21.61,21.61,10200.0,16.3961,16.3961,16.3658,16.3658,10200.0
2006-03-17 10:55:00,21.61,21.66,21.61,21.66,2200.0,16.3658,16.4037,16.3658,16.4037,2200.0
2006-03-17 11:00:00,21.64,21.66,21.63,21.64,5800.0,16.3886,16.4037,16.381,16.3886,5800.0
2006-03-17 11:05:00,21.64,21.67,21.64,21.67,6400.0,16.3886,16.4113,16.3886,16.4113,6400.0
2006-03-17 11:10:00,21.67,21.67,21.64,21.65,1800.0,16.4113,16.4113,16.3886,16.3961,1800.0
2006-03-17 11:15:00,21.63,21.63,21.61,21.61,3600.0,16.381,16.381,16.3658,16.3658,3600.0
2006-03-17 11:20:00,21.58,21.58,21.54,21.54,2800.0,16.3431,16.3431,16.3128,16.3128,2800.0
2006-03-17 11:25:00,21.54,21.55,21.53,21.53,2400.0,16.3128,16.3204,16.3052,16.3052,2400.0
2006-03-17 11:30:00,21.54,21.54,21.54,21.54,800.0,16.3128,16.3128,16.3128,16.3128,800.0
2006-03-17 11:35:00,21.54,21.59,21.54,21.59,4400.0,16.3128,16.3507,16.3128,16.3507,4400.0
2006-03-17 11:40:00,21.59,21.63,21.59,21.61,1200.0,16.3507,16.381,16.3507,16.3658,1200.0
2006-03-17 11:45:00,21.61,21.62,21.61,21.61,11600.0,16.3658,16.3734,16.3658,16.3658,11600.0
2006-03-17 11:50:00,21.61,21.61,21.56,21.61,29200.0,16.3658,16.3658,16.328,16.3658,29200.0
2006-03-17 11:55:00,21.58,21.65,21.58,21.64,7000.0,16.3431,16.3961,16.3431,16.3886,7000.0
2006-03-17 12:00:00,21.66,21.7,21.65,21.7,12200.0,16.4037,16.434,16.3961,16.434,12200.0
2006-03-17 12:05:00,21.7,21.71,21.63,21.65,20800.0,16.434,16.4416,16.381,16.3961,20800.0
2006-03-17 12:10:00,21.64,21.68,21.64,21.68,15400.0,16.3886,16.4188,16.3886,16.4188,15400.0
2006-03-17 12:15:00,21.68,21.68,21.68,21.68,600.0,16.4188,16.4188,16.4188,16.4188,600.0
2006-03-17 12:20:00,21.68,21.68,21.68,21.68,2000.0,16.4188,16.4188,16.4188,16.4188,2000.0
2006-03-17 12:25:00,21.67,21.68,21.67,21.68,3000.0,16.4113,16.4188,16.4113,16.4188,3000.0
2006-03-17 12:30:00,21.68,21.68,21.67,21.68,1400.0,16.4188,16.4188,16.4113,16.4188,1400.0
2006-03-17 12:35:00,21.68,21.68,21.68,21.68,0.0,16.4188,16.4188,16.4188,16.4188,0.0
2006-03-17 12:40:00,21.66,21.66,21.65,21.66,2400.0,16.4037,16.4037,16.3961,16.4037,2400.0
2006-03-17 12:45:00,21.66,21.67,21.65,21.65,1000.0,16.4037,16.4113,16.3961,16.3961,1000.0
2006-03-17 12:50:00,21.65,21.65,21.62,21.64,4800.0,16.3961,16.3961,16.3734,16.3886,4800.0
2006-03-17 12:55:00,21.64,21.64,21.64,21.64,0.0,16.3886,16.3886,16.3886,16.3886,0.0
2006-03-17 13:00:00,21.63,21.64,21.61,21.61,14000.0,16.381,16.3886,16.3658,16.3658,14000.0
2006-03-17 13:05:00,21.6,21.62,21.58,21.59,25600.0,16.3583,16.3734,16.3431,16.3507,25600.0
2006-03-17 13:10:00,21.59,21.63,21.58,21.61,11000.0,16.3507,16.381,16.3431,16.3658,11000.0
2006-03-17 13:15:00,21.61,21.61,21.6,21.6,3600.0,16.3658,16.3658,16.3583,16.3583,3600.0
2006-03-17 13:20:00,21.62,21.62,21.61,21.61,1000.0,16.3734,16.3734,16.3658,16.3658,1000.0
2006-03-17 13:25:00,21.61,21.64,21.61,21.63,2400.0,16.3658,16.3886,16.3658,16.381,2400.0
2006-03-17 13:30:00,21.63,21.65,21.6,21.62,11400.0,16.381,16.3961,16.3583,16.3734,11400.0
2006-03-17 13:35:00,21.63,21.64,21.63,21.64,600.0,16.381,16.3886,16.381,16.3886,600.0
2006-03-17 13:40:00,21.64,21.67,21.63,21.66,12600.0,16.3886,16.4113,16.381,16.4037,12600.0
2006-03-17 13:45:00,21.66,21.67,21.63,21.67,12200.0,16.4037,16.4113,16.381,16.4113,12200.0
2006-03-17 13:50:00,21.67,21.67,21.65,21.66,1000.0,16.4113,16.4113,16.3961,16.4037,1000.0
2006-03-17 13:55:00,21.66,21.66,21.61,21.63,4800.0,16.4037,16.4037,16.3658,16.381,4800.0
2006-03-17 14:00:00,21.63,21.65,21.63,21.64,2000.0,16.381,16.3961,16.381,16.3886,2000.0
2006-03-17 14:05:00,21.65,21.66,21.64,21.66,1400.0,16.3961,16.4037,16.3886,16.4037,1400.0
2006-03-17 14:10:00,21.66,21.67,21.65,21.65,3800.0,16.4037,16.4113,16.3961,16.3961,3800.0
2006-03-17 14:15:00,21.65,21.65,21.63,21.64,2800.0,16.3961,16.3961,16.381,16.3886,2800.0
2006-03-17 14:20:00,21.63,21.65,21.63,21.65,1600.0,16.381,16.3961,16.381,16.3961,1600.0
2006-03-17 14:25:00,21.65,21.67,21.63,21.67,5800.0,16.3961,16.4113,16.381,16.4113,5800.0
2006-03-17 14:30:00,21.67,21.67,21.66,21.66,16400.0,16.4113,16.4113,16.4037,16.4037,16400.0
2006-03-17 14:35:00,21.66,21.68,21.65,21.66,12800.0,16.4037,16.4188,16.3961,16.4037,12800.0
2006-03-17 14:40:00,21.68,21.68,21.66,21.67,21000.0,16.4188,16.4188,16.4037,16.4113,21000.0
2006-03-17 14:45:00,21.67,21.72,21.64,21.7,48400.0,16.4113,16.4491,16.3886,16.434,48400.0
2006-03-17 14:50:00,21.71,21.73,21.68,21.71,11400.0,16.4416,16.4567,16.4188,16.4416,11400.0
2006-03-17 14:55:00,21.7,21.74,21.7,21.72,3600.0,16.434,16.4643,16.434,16.4491,3600.0
2006-03-17 15:00:00,21.72,21.72,21.68,21.7,5200.0,16.4491,16.4491,16.4188,16.434,5200.0
2006-03-17 15:05:00,21.7,21.7,21.68,21.68,3200.0,16.434,16.434,16.4188,16.4188,3200.0
2006-03-17 15:10:00,21.68,21.69,21.68,21.68,12600.0,16.4188,16.4264,16.4188,16.4188,12600.0
2006-03-17 15:15:00,21.68,21.68,21.67,21.67,4600.0,16.4188,16.4188,16.4113,16.4113,4600.0
2006-03-17 15:20:00,21.67,21.69,21.67,21.68,4200.0,16.4113,16.4264,16.4113,16.4188,4200.0
2006-03-17 15:25:00,21.67,21.68,21.67,21.67,3200.0,16.4113,16.4188,16.4113,16.4113,3200.0
2006-03-17 15:30:00,21.67,21.71,21.67,21.71,6600.0,16.4113,16.4416,16.4113,16.4416,6600.0
2006-03-17 15:35:00,21.71,21.71,21.68,21.68,3800.0,16.4416,16.4416,16.4188,16.4188,3800.0
2006-03-17 15:40:00,21.68,21.68,21.67,21.68,4200.0,16.4188,16.4188,16.4113,16.4188,4200.0
2006-03-17 15:45:00,21.67,21.67,21.63,21.63,9200.0,16.4113,16.4113,16.381,16.381,9200.0
2006-03-17 15:50:00,21.61,21.66,21.6,21.66,12000.0,16.3658,16.4037,16.3583,16.4037,12000.0
2006-03-17 15:55:00,21.65,21.68,21.65,21.68,23800.0,16.3961,16.4188,16.3961,16.4188,23800.0
2006-03-20 09:35:00,21.68,21.74,21.68,21.74,3200.0,16.4188,16.4643,16.4188,16.4643,3200.0
2006-03-20 09:40:00,21.72,21.73,21.59,21.59,2000.0,16.4491,16.4567,16.3507,16.3507,2000.0
2006-03-20 09:45:00,21.67,21.69,21.63,21.65,2400.0,16.4113,16.4264,16.381,16.3961,2400.0
2006-03-20 09:50:00,21.65,21.66,21.52,21.57,16000.0,16.3961,16.4037,16.2977,16.3355,16000.0
2006-03-20 09:55:00,21.5,21.5,21.4,21.4,4600.0,16.2825,16.2825,16.2068,16.2068,4600.0
2006-03-20 10:00:00,21.41,21.42,21.4,21.4,7400.0,16.2144,16.2219,16.2068,16.2068,7400.0
2006-03-20 10:05:00,21.4,21.44,21.38,21.41,13000.0,16.2068,16.2371,16.1916,16.2144,13000.0
2006-03-20 10:10:00,21.41,21.42,21.41,21.41,3400.0,16.2144,16.2219,16.2144,16.2144,3400.0
2006-03-20 10:15:00,21.4,21.4,21.38,21.38,2200.0,16.2068,16.2068,16.1916,16.1916,2200.0
2006-03-20 10:20:00,21.38,21.41,21.37,21.41,4400.0,16.1916,16.2144,16.1841,16.2144,4400.0
2006-03-20 10:25:00,21.41,21.41,21.38,21.38,2600.0,16.2144,16.2144,16.1916,16.1916,2600.0
2006-03-20 10:30:00,21.34,21.35,21.33,21.33,12200.0,16.1614,16.1689,16.1538,16.1538,12200.0
2006-03-20 10:35:00,21.33,21.36,21.33,21.35,4600.0,16.1538,16.1765,16.1538,16.1689,4600.0
2006-03-20 10:40:00,21.35,21.36,21.35,21.36,1000.0,16.1689,16.1765,16.1689,16.1765,1000.0
2006-03-20 10:45:00,21.36,21.36,21.33,21.34,3400.0,16.1765,16.1765,16.1538,16.1614,3400.0
2006-03-20 10:50:00,21.34,21.34,21.3,21.32,3000.0,16.1614,16.1614,16.1311,16.1462,3000.0
2006-03-20 10:55:00,21.35,21.42,21.35,21.42,5600.0,16.1689,16.2219,16.1689,16.2219,5600.0
2006-03-20 11:00:00,21.42,21.42,21.36,21.4,6000.0,16.2219,16.2219,16.1765,16.2068,6000.0
2006-03-20 11:05:00,21.38,21.38,21.37,21.38,1800.0,16.1916,16.1916,16.1841,16.1916,1800.0
2006-03-20 11:10:00,21.38,21.38,21.35,21.36,3400.0,16.1916,16.1916,16.1689,16.1765,3400.0
2006-03-20 11:15:00,21.38,21.38,21.38,21.38,1600.0,16.1916,16.1916,16.1916,16.1916,1600.0
2006-03-20 11:20:00,21.39,21.39,21.36,21.36,4000.0,16.1992,16.1992,16.1765,16.1765,4000.0
2006-03-20 11:25:00,21.36,21.4,21.36,21.4,1800.0,16.1765,16.2068,16.1765,16.2068,1800.0
2006-03-20 11:30:00,21.39,21.4,21.39,21.4,8600.0,16.1992,16.2068,16.1992,16.2068,8600.0
2006-03-20 11:35:00,21.4,21.44,21.38,21.44,8600.0,16.2068,16.2371,16.1916,16.2371,8600.0
2006-03-20 11:40:00,21.42,21.47,21.42,21.44,8000.0,16.2219,16.2598,16.2219,16.2371,8000.0
2006-03-20 11:45:00,21.43,21.45,21.41,21.42,3000.0,16.2295,16.2447,16.2144,16.2219,3000.0
2006-03-20 11:50:00,21.42,21.42,21.42,21.42,0.0,16.2219,16.2219,16.2219,16.2219,0.0
2006-03-20 11:55:00,21.43,21.44,21.43,21.44,2800.0,16.2295,16.2371,16.2295,16.2371,2800.0
2006-03-20 12:00:00,21.43,21.45,21.43,21.43,1200.0,16.2295,16.2447,16.2295,16.2295,1200.0
2006-03-20 12:05:00,21.43,21.43,21.42,21.42,600.0,16.2295,16.2295,16.2219,16.2219,600.0
2006-03-20 12:10:00,21.42,21.46,21.41,21.46,3800.0,16.2219,16.2522,16.2144,16.2522,3800.0
2006-03-20 12:15:00,21.45,21.45,21.44,21.44,1400.0,16.2447,16.2447,16.2371,16.2371,1400.0
2006-03-20 12:20:00,21.43,21.43,21.42,21.42,3000.0,16.2295,16.2295,16.2219,16.2219,3000.0
2006-03-20 12:25:00,21.43,21.43,21.43,21.43,800.0,16.2295,16.2295,16.2295,16.2295,800.0
2006-03-20 12:30:00,21.43,21.44,21.43,21.44,800.0,16.2295,16.2371,16.2295,16.2371,800.0
2006-03-20 12:35:00,21.45,21.45,21.44,21.44,1400.0,16.2447,16.2447,16.2371,16.2371,1400.0
2006-03-20 12:40:00,21.43,21.44,21.43,21.43,1400.0,16.2295,16.2371,16.2295,16.2295,1400.0
2006-03-20 12:45:00,21.43,21.48,21.42,21.46,5400.0,16.2295,16.2674,16.2219,16.2522,5400.0
2006-03-20 12:50:00,21.46,21.47,21.45,21.45,2400.0,16.2522,16.2598,16.2447,16.2447,2400.0
2006-03-20 12:55:00,21.45,21.45,21.44,21.45,3200.0,16.2447,16.2447,16.2371,16.2447,3200.0
2006-03-20 13:00:00,21.45,21.45,21.42,21.42,5000.0,16.2447,16.2447,16.2219,16.2219,5000.0
2006-03-20 13:05:00,21.42,21.42,21.42,21.42,1200.0,16.2219,16.2219,16.2219,16.2219,1200.0
2006-03-20 13:10:00,21.42,21.47,21.42,21.42,19400.0,16.2219,16.2598,16.2219,16.2219,19400.0
2006-03-20 13:15:00,21.41,21.42,21.37,21.42,5600.0,16.2144,16.2219,16.1841,16.2219,5600.0
2006-03-20 13:20:00,21.41,21.42,21.4,21.42,2400.0,16.2144,16.2219,16.2068,16.2219,2400.0
2006-03-20 13:25:00,21.41,21.45,21.41,21.43,2800.0,16.2144,16.2447,16.2144,16.2295,2800.0
2006-03-20 13:30:00,21.43,21.43,21.4,21.4,1400.0,16.2295,16.2295,16.2068,16.2068,1400.0
2006-03-20 13:35:00,21.39,21.4,21.37,21.37,3800.0,16.1992,16.2068,16.1841,16.1841,3800.0
2006-03-20 13:40:00,21.39,21.43,21.38,21.41,11600.0,16.1992,16.2295,16.1916,16.2144,11600.0
2006-03-20 13:45:00,21.41,21.43,21.38,21.42,22400.0,16.2144,16.2295,16.1916,16.2219,22400.0
2006-03-20 13:50:00,21.43,21.43,21.41,21.41,5800.0,16.2295,16.2295,16.2144,16.2144,5800.0
2006-03-20 13:55:00,21.41,21.41,21.38,21.39,13800.0,16.2144,16.2144,16.1916,16.1992,13800.0
2006-03-20 14:00:00,21.39,21.41,21.37,21.4,10000.0,16.1992,16.2144,16.1841,16.2068,10000.0
2006-03-20 14:05:00,21.4,21.4,21.35,21.38,38000.0,16.2068,16.2068,16.1689,16.1916,38000.0
2006-03-20 14:10:00,21.4,21.4,21.35,21.35,11000.0,16.2068,16.2068,16.1689,16.1689,11000.0
2006-03-20 14:15:00,21.35,21.4,21.34,21.39,11200.0,16.1689,16.2068,16.1614,16.1992,11200.0
2006-03-20 14:20:00,21.39,21.4,21.34,21.35,20400.0,16.1992,16.2068,16.1614,16.1689,20400.0
2006-03-20 14:25:00,21.36,21.38,21.36,21.38,14000.0,16.1765,16.1916,16.1765,16.1916,14000.0
2006-03-20 14:30:00,21.38,21.38,21.3,21.31,28200.0,16.1916,16.1916,16.1311,16.1386,28200.0
2006-03-20 14:35:00,21.33,21.39,21.31,21.36,18000.0,16.1538,16.1992,16.1386,16.1765,18000.0
2006-03-20 14:40:00,21.36,21.36,21.3,21.31,16600.0,16.1765,16.1765,16.1311,16.1386,16600.0
2006-03-20 14:45:00,21.3,21.34,21.28,21.34,25200.0,16.1311,16.1614,16.1159,16.1614,25200.0
2006-03-20 14:50:00,21.33,21.35,21.33,21.34,13200.0,16.1538,16.1689,16.1538,16.1614,13200.0
2006-03-20 14:55:00,21.33,21.33,21.3,21.31,4200.0,16.1538,16.1538,16.1311,16.1386,4200.0
2006-03-20 15:00:00,21.32,21.32,21.31,21.32,3200.0,16.1462,16.1462,16.1386,16.1462,3200.0
2006-03-20 15:05:00,21.32,21.33,21.27,21.33,47200.0,16.1462,16.1538,16.1083,16.1538,47200.0
2006-03-20 15:10:00,21.32,21.33,21.27,21.32,64000.0,16.1462,16.1538,16.1083,16.1462,64000.0
2006-03-20 15:15:00,21.32,21.34,21.27,21.34,50200.0,16.1462,16.1614,16.1083,16.1614,50200.0
2006-03-20 15:20:00,21.31,21.32,21.3,21.3,16800.0,16.1386,16.1462,16.1311,16.1311,16800.0
2006-03-20 15:25:00,21.3,21.32,21.27,21.31,34000.0,16.1311,16.1462,16.1083,16.1386,34000.0
2006-03-20 15:30:00,21.28,21.32,21.25,21.32,15800.0,16.1159,16.1462,16.0932,16.1462,15800.0
2006-03-20 15:35:00,21.32,21.32,21.27,21.29,35600.0,16.1462,16.1462,16.1083,16.1235,35600.0
2006-03-20 15:40:00,21.29,21.34,21.28,21.33,5200.0,16.1235,16.1614,16.1159,16.1538,5200.0
2006-03-20 15:45:00,21.34,21.35,21.31,21.35,21000.0,16.1614,16.1689,16.1386,16.1689,21000.0
2006-03-20 15:50:00,21.35,21.37,21.34,21.34,14400.0,16.1689,16.1841,16.1614,16.1614,14400.0
2006-03-20 15:55:00,21.34,21.34,21.31,21.34,11000.0,16.1614,16.1614,16.1386,16.1614,11000.0
2006-03-21 09:35:00,21.3,21.38,21.3,21.38,10000.0,16.1311,16.1916,16.1311,16.1916,10000.0
2006-03-21 09:40:00,21.38,21.45,21.38,21.45,4200.0,16.1916,16.2447,16.1916,16.2447,4200.0
2006-03-21 09:45:00,21.46,21.47,21.46,21.47,800.0,16.2522,16.2598,16.2522,16.2598,800.0
2006-03-21 09:50:00,21.48,21.48,21.48,21.48,7000.0,16.2674,16.2674,16.2674,16.2674,7000.0
2006-03-21 09:55:00,21.49,21.49,21.48,21.48,3400.0,16.275,16.275,16.2674,16.2674,3400.0
2006-03-21 10:00:00,21.49,21.54,21.49,21.52,4600.0,16.275,16.3128,16.275,16.2977,4600.0
2006-03-21 10:05:00,21.52,21.52,21.45,21.5,83000.0,16.2977,16.2977,16.2447,16.2825,83000.0
2006-03-21 10:10:00,21.5,21.53,21.5,21.51,4400.0,16.2825,16.3052,16.2825,16.2901,4400.0
2006-03-21 10:15:00,21.51,21.51,21.49,21.5,18200.0,16.2901,16.2901,16.275,16.2825,18200.0
2006-03-21 10:20:00,21.5,21.5,21.49,21.49,2000.0,16.2825,16.2825,16.275,16.275,2000.0
2006-03-21 10:25:00,21.49,21.49,21.49,21.49,1200.0,16.275,16.275,16.275,16.275,1200.0
2006-03-21 10:30:00,21.5,21.51,21.5,21.5,8600.0,16.2825,16.2901,16.2825,16.2825,8600.0
2006-03-21 10:35:00,21.5,21.51,21.5,21.5,10000.0,16.2825,16.2901,16.2825,16.2825,10000.0
2006-03-21 10:40:00,21.5,21.54,21.5,21.54,3000.0,16.2825,16.3128,16.2825,16.3128,3000.0
2006-03-21 10:45:00,21.56,21.56,21.53,21.56,6000.0,16.328,16.328,16.3052,16.328,6000.0
2006-03-21 10:50:00,21.56,21.58,21.56,21.58,1800.0,16.328,16.3431,16.328,16.3431,1800.0
2006-03-21 10:55:00,21.58,21.58,21.55,21.55,4200.0,16.3431,16.3431,16.3204,16.3204,4200.0
2006-03-21 11:00:00,21.55,21.55,21.52,21.52,1600.0,16.3204,16.3204,16.2977,16.2977,1600.0
2006-03-21 11:05:00,21.53,21.55,21.52,21.52,4600.0,16.3052,16.3204,16.2977,16.2977,4600.0
2006-03-21 11:10:00,21.49,21.52,21.45,21.5,11000.0,16.275,16.2977,16.2447,16.2825,11000.0
2006-03-21 11:15:00,21.52,21.52,21.49,21.49,1600.0,16.2977,16.2977,16.275,16.275,1600.0
2006-03-21 11:20:00,21.5,21.5,21.5,21.5,800.0,16.2825,16.2825,16.2825,16.2825,800.0
2006-03-21 11:25:00,21.52,21.52,21.52,21.52,600.0,16.2977,16.2977,16.2977,16.2977,600.0
2006-03-21 11:30:00,21.53,21.56,21.53,21.56,4200.0,16.3052,16.328,16.3052,16.328,4200.0
2006-03-21 11:35:00,21.57,21.6,21.57,21.6,2000.0,16.3355,16.3583,16.3355,16.3583,2000.0
2006-03-21 11:40:00,21.61,21.68,21.61,21.68,1600.0,16.3658,16.4188,16.3658,16.4188,1600.0
2006-03-21 11:45:00,21.68,21.68,21.68,21.68,0.0,16.4188,16.4188,16.4188,16.4188,0.0
2006-03-21 11:50:00,21.68,21.68,21.68,21.68,2200.0,16.4188,16.4188,16.4188,16.4188,2200.0
2006-03-21 11:55:00,21.68,21.69,21.68,21.69,1400.0,16.4188,16.4264,16.4188,16.4264,1400.0
2006-03-21 12:00:00,21.7,21.7,21.67,21.67,3400.0,16.434,16.434,16.4113,16.4113,3400.0
2006-03-21 12:05:00,21.67,21.68,21.66,21.67,1600.0,16.4113,16.4188,16.4037,16.4113,1600.0
2006-03-21 12:10:00,21.66,21.66,21.65,21.65,400.0,16.4037,16.4037,16.3961,16.3961,400.0
2006-03-21 12:15:00,21.63,21.66,21.63,21.66,3800.0,16.381,16.4037,16.381,16.4037,3800.0
2006-03-21 12:20:00,21.67,21.68,21.67,21.68,3000.0,16.4113,16.4188,16.4113,16.4188,3000.0
2006-03-21 12:25:00,21.68,21.68,21.68,21.68,10600.0,16.4188,16.4188,16.4188,16.4188,10600.0
2006-03-21 12:30:00,21.68,21.68,21.64,21.64,3000.0,16.4188,16.4188,16.3886,16.3886,3000.0
2006-03-21 12:35:00,21.64,21.65,21.61,21.64,3600.0,16.3886,16.3961,16.3658,16.3886,3600.0
2006-03-21 12:40:00,21.63,21.63,21.63,21.63,200.0,16.381,16.381,16.381,16.381,200.0
2006-03-21 12:45:00,21.65,21.66,21.65,21.65,1200.0,16.3961,16.4037,16.3961,16.3961,1200.0
2006-03-21 12:50:00,21.66,21.68,21.64,21.64,2200.0,16.4037,16.4188,16.3886,16.3886,2200.0
2006-03-21 12:55:00,21.63,21.63,21.58,21.58,3400.0,16.381,16.381,16.3431,16.3431,3400.0
2006-03-21 13:00:00,21.58,21.58,21.57,21.57,800.0,16.3431,16.3431,16.3355,16.3355,800.0
2006-03-21 13:05:00,21.57,21.59,21.57,21.59,1200.0,16.3355,16.3507,16.3355,16.3507,1200.0
2006-03-21 13:10:00,21.59,21.64,21.59,21.64,4600.0,16.3507,16.3886,16.3507,16.3886,4600.0
2006-03-21 13:15:00,21.63,21.65,21.62,21.62,2000.0,16.381,16.3961,16.3734,16.3734,2000.0
2006-03-21 13:20:00,21.61,21.61,21.61,21.61,600.0,16.3658,16.3658,16.3658,16.3658,600.0
2006-03-21 13:25:00,21.61,21.61,21.58,21.58,1600.0,16.3658,16.3658,16.3431,16.3431,1600.0
2006-03-21 13:30:00,21.59,21.63,21.58,21.62,3800.0,16.3507,16.381,16.3431,16.3734,3800.0
2006-03-21 13:35:00,21.61,21.61,21.55,21.55,3000.0,16.3658,16.3658,16.3204,16.3204,3000.0
2006-03-21 13:40:00,21.55,21.55,21.55,21.55,800.0,16.3204,16.3204,16.3204,16.3204,800.0
2006-03-21 13:45:00,21.55,21.55,21.53,21.53,1000.0,16.3204,16.3204,16.3052,16.3052,1000.0
2006-03-21 13:50:00,21.53,21.54,21.52,21.52,1000.0,16.3052,16.3128,16.2977,16.2977,1000.0
2006-03-21 13:55:00,21.52,21.55,21.52,21.54,3400.0,16.2977,16.3204,16.2977,16.3128,3400.0
2006-03-21 14:00:00,21.55,21.55,21.54,21.55,600.0,16.3204,16.3204,16.3128,16.3204,600.0
2006-03-21 14:05:00,21.54,21.55,21.5,21.5,3800.0,16.3128,16.3204,16.2825,16.2825,3800.0
2006-03-21 14:10:00,21.5,21.52,21.49,21.49,2800.0,16.2825,16.2977,16.275,16.275,2800.0
2006-03-21 14:15:00,21.5,21.5,21.48,21.49,3000.0,16.2825,16.2825,16.2674,16.275,3000.0
2006-03-21 14:20:00,21.48,21.48,21.48,21.48,600.0,16.2674,16.2674,16.2674,16.2674,600.0
2006-03-21 14:25:00,21.45,21.45,21.4,21.41,3000.0,16.2447,16.2447,16.2068,16.2144,3000.0
2006-03-21 14:30:00,21.41,21.41,21.38,21.39,6200.0,16.2144,16.2144,16.1916,16.1992,6200.0
2006-03-21 14:35:00,21.39,21.41,21.38,21.41,4400.0,16.1992,16.2144,16.1916,16.2144,4400.0
2006-03-21 14:40:00,21.42,21.42,21.39,21.4,3800.0,16.2219,16.2219,16.1992,16.2068,3800.0
2006-03-21 14:45:00,21.39,21.42,21.38,21.38,6200.0,16.1992,16.2219,16.1916,16.1916,6200.0
2006-03-21 14:50:00,21.37,21.37,21.35,21.35,1600.0,16.1841,16.1841,16.1689,16.1689,1600.0
2006-03-21 14:55:00,21.34,21.36,21.33,21.36,3400.0,16.1614,16.1765,16.1538,16.1765,3400.0
2006-03-21 15:00:00,21.36,21.36,21.33,21.34,2200.0,16.1765,16.1765,16.1538,16.1614,2200.0
2006-03-21 15:05:00,21.33,21.33,21.31,21.31,4000.0,16.1538,16.1538,16.1386,16.1386,4000.0
2006-03-21 15:10:00,21.31,21.33,21.29,21.31,7200.0,16.1386,16.1538,16.1235,16.1386,7200.0
2006-03-21 15:15:00,21.31,21.31,21.3,21.31,2200.0,16.1386,16.1386,16.1311,16.1386,2200.0
2006-03-21 15:20:00,21.3,21.3,21.29,21.29,2000.0,16.1311,16.1311,16.1235,16.1235,2000.0
2006-03-21 15:25:00,21.29,21.29,21.26,21.26,3600.0,16.1235,16.1235,16.1008,16.1008,3600.0
2006-03-21 15:30:00,21.25,21.27,21.25,21.26,6400.0,16.0932,16.1083,16.0932,16.1008,6400.0
2006-03-21 15:35:00,21.25,21.27,21.23,21.25,5800.0,16.0932,16.1083,16.078,16.0932,5800.0
2006-03-21 15:40:00,21.25,21.31,21.25,21.31,8400.0,16.0932,16.1386,16.0932,16.1386,8400.0
2006-03-21 15:45:00,21.31,21.33,21.31,21.32,4400.0,16.1386,16.1538,16.1386,16.1462,4400.0
2006-03-21 15:50:00,21.34,21.38,21.34,21.36,7000.0,16.1614,16.1916,16.1614,16.1765,7000.0
2006-03-21 15:55:00,21.34,21.34,21.31,21.31,2600.0,16.1614,16.1614,16.1386,16.1386,2600.0
2006-03-22 09:35:00,21.34,21.34,21.34,21.34,800.0,16.1614,16.1614,16.1614,16.1614,800.0
2006-03-22 09:40:00,21.4,21.4,21.4,21.4,400.0,16.2068,16.2068,16.2068,16.2068,400.0
2006-03-22 09:45:00,21.37,21.4,21.37,21.39,2200.0,16.1841,16.2068,16.1841,16.1992,2200.0
2006-03-22 09:50:00,21.39,21.39,21.39,21.39,800.0,16.1992,16.1992,16.1992,16.1992,800.0
2006-03-22 09:55:00,21.36,21.39,21.36,21.39,1400.0,16.1765,16.1992,16.1765,16.1992,1400.0
2006-03-22 10:00:00,21.39,21.4,21.39,21.4,1800.0,16.1992,16.2068,16.1992,16.2068,1800.0
2006-03-22 10:05:00,21.4,21.4,21.4,21.4,2800.0,16.2068,16.2068,16.2068,16.2068,2800.0
2006-03-22 10:10:00,21.42,21.43,21.4,21.4,1400.0,16.2219,16.2295,16.2068,16.2068,1400.0
2006-03-22 10:15:00,21.43,21.45,21.39,21.42,3600.0,16.2295,16.2447,16.1992,16.2219,3600.0
2006-03-22 10:20:00,21.43,21.43,21.4,21.4,800.0,16.2295,16.2295,16.2068,16.2068,800.0
2006-03-22 10:25:00,21.38,21.39,21.35,21.35,2000.0,16.1916,16.1992,16.1689,16.1689,2000.0
2006-03-22 10:30:00,21.35,21.36,21.35,21.35,3400.0,16.1689,16.1765,16.1689,16.1689,3400.0
2006-03-22 10:35:00,21.31,21.35,21.31,21.35,600.0,16.1386,16.1689,16.1386,16.1689,600.0
2006-03-22 10:40:00,21.33,21.33,21.31,21.31,1000.0,16.1538,16.1538,16.1386,16.1386,1000.0
2006-03-22 10:45:00,21.3,21.31,21.3,21.31,3000.0,16.1311,16.1386,16.1311,16.1386,3000.0
2006-03-22 10:50:00,21.3,21.3,21.25,21.29,1800.0,16.1311,16.1311,16.0932,16.1235,1800.0
2006-03-22 10:55:00,21.25,21.25,21.22,21.22,1800.0,16.0932,16.0932,16.0705,16.0705,1800.0
2006-03-22 11:00:00,21.22,21.25,21.22,21.25,2000.0,16.0705,16.0932,16.0705,16.0932,2000.0
2006-03-22 11:05:00,21.25,21.33,21.25,21.33,2600.0,16.0932,16.1538,16.0932,16.1538,2600.0
2006-03-22 11:10:00,21.32,21.32,21.28,21.28,2000.0,16.1462,16.1462,16.1159,16.1159,2000.0
2006-03-22 11:15:00,21.29,21.29,21.29,21.29,400.0,16.1235,16.1235,16.1235,16.1235,400.0
2006-03-22 11:20:00,21.28,21.28,21.28,21.28,400.0,16.1159,16.1159,16.1159,16.1159,400.0
2006-03-22 11:25:00,21.28,21.3,21.28,21.29,1600.0,16.1159,16.1311,16.1159,16.1235,1600.0
2006-03-22 11:30:00,21.28,21.28,21.25,21.25,800.0,16.1159,16.1159,16.0932,16.0932,800.0
2006-03-22 11:35:00,21.25,21.25,21.25,21.25,2800.0,16.0932,16.0932,16.0932,16.0932,2800.0
2006-03-22 11:40:00,21.25,21.25,21.22,21.23,3800.0,16.0932,16.0932,16.0705,16.078,3800.0
2006-03-22 11:45:00,21.25,21.34,21.25,21.34,6400.0,16.0932,16.1614,16.0932,16.1614,6400.0
2006-03-22 11:50:00,21.35,21.37,21.34,21.37,2400.0,16.1689,16.1841,16.1614,16.1841,2400.0
2006-03-22 11:55:00,21.39,21.42,21.39,21.42,1600.0,16.1992,16.2219,16.1992,16.2219,1600.0
2006-03-22 12:00:00,21.43,21.5,21.43,21.49,4600.0,16.2295,16.2825,16.2295,16.275,4600.0
2006-03-22 12:05:00,21.49,21.5,21.48,21.5,2600.0,16.275,16.2825,16.2674,16.2825,2600.0
2006-03-22 12:10:00,21.5,21.52,21.49,21.52,3200.0,16.2825,16.2977,16.275,16.2977,3200.0
2006-03-22 12:15:00,21.5,21.52,21.5,21.5,3600.0,16.2825,16.2977,16.2825,16.2825,3600.0
2006-03-22 12:20:00,21.49,21.49,21.49,21.49,200.0,16.275,16.275,16.275,16.275,200.0
2006-03-22 12:25:00,21.48,21.49,21.47,21.49,2400.0,16.2674,16.275,16.2598,16.275,2400.0
2006-03-22 12:30:00,21.46,21.47,21.45,21.45,2000.0,16.2522,16.2598,16.2447,16.2447,2000.0
2006-03-22 12:35:00,21.44,21.46,21.44,21.46,1400.0,16.2371,16.2522,16.2371,16.2522,1400.0
2006-03-22 12:40:00,21.47,21.47,21.47,21.47,1000.0,16.2598,16.2598,16.2598,16.2598,1000.0
2006-03-22 12:45:00,21.48,21.49,21.48,21.49,600.0,16.2674,16.275,16.2674,16.275,600.0
2006-03-22 12:50:00,21.48,21.48,21.48,21.48,200.0,16.2674,16.2674,16.2674,16.2674,200.0
2006-03-22 12:55:00,21.48,21.49,21.48,21.49,800.0,16.2674,16.275,16.2674,16.275,800.0
2006-03-22 13:00:00,21.5,21.5,21.5,21.5,400.0,16.2825,16.2825,16.2825,16.2825,400.0
2006-03-22 13:05:00,21.5,21.52,21.5,21.52,1400.0,16.2825,16.2977,16.2825,16.2977,1400.0
2006-03-22 13:10:00,21.52,21.55,21.52,21.55,1000.0,16.2977,16.3204,16.2977,16.3204,1000.0
2006-03-22 13:15:00,21.54,21.55,21.54,21.55,1400.0,16.3128,16.3204,16.3128,16.3204,1400.0
2006-03-22 13:20:00,21.53,21.55,21.5,21.53,1400.0,16.3052,16.3204,16.2825,16.3052,1400.0
2006-03-22 13:25:00,21.53,21.53,21.5,21.52,3800.0,16.3052,16.3052,16.2825,16.2977,3800.0
2006-03-22 13:30:00,21.5,21.5,21.48,21.5,4200.0,16.2825,16.2825,16.2674,16.2825,4200.0
2006-03-22 13:35:00,21.5,21.51,21.48,21.48,12400.0,16.2825,16.2901,16.2674,16.2674,12400.0
2006-03-22 13:40:00,21.46,21.46,21.41,21.42,11200.0,16.2522,16.2522,16.2144,16.2219,11200.0
2006-03-22 13:45:00,21.41,21.48,21.39,21.48,22200.0,16.2144,16.2674,16.1992,16.2674,22200.0
2006-03-22 13:50:00,21.48,21.5,21.48,21.5,2600.0,16.2674,16.2825,16.2674,16.2825,2600.0
2006-03-22 13:55:00,21.5,21.5,21.5,21.5,3200.0,16.2825,16.2825,16.2825,16.2825,3200.0
2006-03-22 14:00:00,21.5,21.53,21.47,21.5,11000.0,16.2825,16.3052,16.2598,16.2825,11000.0
2006-03-22 14:05:00,21.51,21.53,21.47,21.49,30800.0,16.2901,16.3052,16.2598,16.275,30800.0
2006-03-22 14:10:00,21.48,23.67,21.4,21.43,14600.0,16.2674,17.9259,16.2068,16.2295,14600.0
2006-03-22 14:15:00,21.43,21.45,21.43,21.45,2000.0,16.2295,16.2447,16.2295,16.2447,2000.0
2006-03-22 14:20:00,21.45,21.45,21.45,21.45,400.0,16.2447,16.2447,16.2447,16.2447,400.0
2006-03-22 14:25:00,21.44,21.45,21.44,21.45,3800.0,16.2371,16.2447,16.2371,16.2447,3800.0
2006-03-22 14:30:00,21.45,21.45,21.43,21.45,6800.0,16.2447,16.2447,16.2295,16.2447,6800.0
2006-03-22 14:35:00,21.43,21.43,21.43,21.43,400.0,16.2295,16.2295,16.2295,16.2295,400.0
2006-03-22 14:40:00,21.43,21.47,21.43,21.47,3400.0,16.2295,16.2598,16.2295,16.2598,3400.0
2006-03-22 14:45:00,21.48,21.49,21.45,21.45,17000.0,16.2674,16.275,16.2447,16.2447,17000.0
2006-03-22 14:50:00,21.45,21.45,21.43,21.43,4200.0,16.2447,16.2447,16.2295,16.2295,4200.0
2006-03-22 14:55:00,21.42,21.42,21.4,21.4,1000.0,16.2219,16.2219,16.2068,16.2068,1000.0
2006-03-22 15:00:00,21.4,21.4,21.39,21.39,1400.0,16.2068,16.2068,16.1992,16.1992,1400.0
2006-03-22 15:05:00,21.39,21.41,21.39,21.41,4400.0,16.1992,16.2144,16.1992,16.2144,4400.0
2006-03-22 15:10:00,21.41,21.42,21.39,21.42,4200.0,16.2144,16.2219,16.1992,16.2219,4200.0
2006-03-22 15:15:00,21.42,21.42,21.42,21.42,2200.0,16.2219,16.2219,16.2219,16.2219,2200.0
2006-03-22 15:20:00,21.42,21.42,21.42,21.42,800.0,16.2219,16.2219,16.2219,16.2219,800.0
2006-03-22 15:25:00,21.42,21.45,21.42,21.45,3400.0,16.2219,16.2447,16.2219,16.2447,3400.0
2006-03-22 15:30:00,21.45,21.45,21.43,21.44,5000.0,16.2447,16.2447,16.2295,16.2371,5000.0
2006-03-22 15:35:00,21.45,21.45,21.45,21.45,4000.0,16.2447,16.2447,16.2447,16.2447,4000.0
2006-03-22 15:40:00,21.45,21.45,21.43,21.45,6800.0,16.2447,16.2447,16.2295,16.2447,6800.0
2006-03-22 15:45:00,21.45,21.45,21.44,21.45,35400.0,16.2447,16.2447,16.2371,16.2447,35400.0
2006-03-22 15:50:00,21.45,21.46,21.43,21.43,13400.0,16.2447,16.2522,16.2295,16.2295,13400.0
2006-03-22 15:55:00,21.43,21.43,21.41,21.43,6200.0,16.2295,16.2295,16.2144,16.2295,6200.0
2006-03-23 09:35:00,21.35,21.36,21.35,21.36,3800.0,16.1689,16.1765,16.1689,16.1765,3800.0
2006-03-23 09:40:00,21.4,21.5,21.4,21.5,18200.0,16.2068,16.2825,16.2068,16.2825,18200.0
2006-03-23 09:45:00,21.46,21.5,21.46,21.5,6000.0,16.2522,16.2825,16.2522,16.2825,6000.0
2006-03-23 09:50:00,21.5,21.5,21.49,21.49,1400.0,16.2825,16.2825,16.275,16.275,1400.0
2006-03-23 09:55:00,21.49,21.5,21.43,21.43,3000.0,16.275,16.2825,16.2295,16.2295,3000.0
2006-03-23 10:00:00,21.46,21.51,21.46,21.5,18600.0,16.2522,16.2901,16.2522,16.2825,18600.0
2006-03-23 10:05:00,21.5,21.5,21.46,21.46,11400.0,16.2825,16.2825,16.2522,16.2522,11400.0
2006-03-23 10:10:00,21.43,21.44,21.4,21.4,3400.0,16.2295,16.2371,16.2068,16.2068,3400.0
2006-03-23 10:15:00,21.4,21.4,21.37,21.37,1600.0,16.2068,16.2068,16.1841,16.1841,1600.0
2006-03-23 10:20:00,21.4,21.45,21.4,21.45,1600.0,16.2068,16.2447,16.2068,16.2447,1600.0
2006-03-23 10:25:00,21.45,21.46,21.44,21.45,3000.0,16.2447,16.2522,16.2371,16.2447,3000.0
2006-03-23 10:30:00,21.45,21.45,21.42,21.42,2800.0,16.2447,16.2447,16.2219,16.2219,2800.0
2006-03-23 10:35:00,21.43,21.45,21.43,21.45,400.0,16.2295,16.2447,16.2295,16.2447,400.0
2006-03-23 10:40:00,21.43,21.45,21.43,21.43,2800.0,16.2295,16.2447,16.2295,16.2295,2800.0
2006-03-23 10:45:00,21.43,21.48,21.43,21.48,1600.0,16.2295,16.2674,16.2295,16.2674,1600.0
2006-03-23 10:50:00,21.48,21.49,21.47,21.49,1400.0,16.2674,16.275,16.2598,16.275,1400.0
2006-03-23 10:55:00,21.49,21.49,21.48,21.48,14600.0,16.275,16.275,16.2674,16.2674,14600.0
2006-03-23 11:00:00,21.48,21.48,21.43,21.45,27200.0,16.2674,16.2674,16.2295,16.2447,27200.0
2006-03-23 11:05:00,21.45,21.48,21.45,21.48,2200.0,16.2447,16.2674,16.2447,16.2674,2200.0
2006-03-23 11:10:00,21.49,21.5,21.46,21.5,20200.0,16.275,16.2825,16.2522,16.2825,20200.0
2006-03-23 11:15:00,21.52,21.53,21.5,21.51,3200.0,16.2977,16.3052,16.2825,16.2901,3200.0
2006-03-23 11:20:00,21.5,21.5,21.5,21.5,7400.0,16.2825,16.2825,16.2825,16.2825,7400.0
2006-03-23 11:25:00,21.5,21.5,21.45,21.45,8000.0,16.2825,16.2825,16.2447,16.2447,8000.0
2006-03-23 11:30:00,21.45,21.45,21.45,21.45,1000.0,16.2447,16.2447,16.2447,16.2447,1000.0
2006-03-23 11:35:00,21.46,21.47,21.46,21.47,16600.0,16.2522,16.2598,16.2522,16.2598,16600.0
2006-03-23 11:40:00,21.46,21.46,21.46,21.46,1200.0,16.2522,16.2522,16.2522,16.2522,1200.0
2006-03-23 11:45:00,21.46,21.46,21.45,21.45,1200.0,16.2522,16.2522,16.2447,16.2447,1200.0
2006-03-23 11:50:00,21.46,21.5,21.46,21.5,9600.0,16.2522,16.2825,16.2522,16.2825,9600.0
2006-03-23 11:55:00,21.5,21.5,21.46,21.46,6400.0,16.2825,16.2825,16.2522,16.2522,6400.0
2006-03-23 12:00:00,21.46,21.47,21.46,21.47,800.0,16.2522,16.2598,16.2522,16.2598,800.0
2006-03-23 12:05:00,21.47,21.47,21.47,21.47,0.0,16.2598,16.2598,16.2598,16.2598,0.0
2006-03-23 12:10:00,21.46,21.46,21.46,21.46,200.0,16.2522,16.2522,16.2522,16.2522,200.0
2006-03-23 12:15:00,21.45,21.45,21.44,21.45,1400.0,16.2447,16.2447,16.2371,16.2447,1400.0
2006-03-23 12:20:00,21.44,21.45,21.43,21.45,2800.0,16.2371,16.2447,16.2295,16.2447,2800.0
2006-03-23 12:25:00,21.46,21.47,21.45,21.46,2600.0,16.2522,16.2598,16.2447,16.2522,2600.0
2006-03-23 12:30:00,21.46,21.47,21.46,21.47,1400.0,16.2522,16.2598,16.2522,16.2598,1400.0
2006-03-23 12:35:00,21.47,21.48,21.47,21.48,5000.0,16.2598,16.2674,16.2598,16.2674,5000.0
2006-03-23 12:40:00,21.47,21.48,21.47,21.47,3000.0,16.2598,16.2674,16.2598,16.2598,3000.0
2006-03-23 12:45:00,21.48,21.49,21.47,21.48,8000.0,16.2674,16.275,16.2598,16.2674,8000.0
2006-03-23 12:50:00,21.48,21.48,21.48,21.48,0.0,16.2674,16.2674,16.2674,16.2674,0.0
2006-03-23 12:55:00,21.48,21.48,21.45,21.47,2800.0,16.2674,16.2674,16.2447,16.2598,2800.0
2006-03-23 13:00:00,21.46,21.46,21.46,21.46,200.0,16.2522,16.2522,16.2522,16.2522,200.0
2006-03-23 13:05:00,21.46,21.46,21.46,21.46,200.0,16.2522,16.2522,16.2522,16.2522,200.0
2006-03-23 13:10:00,21.46,21.46,21.45,21.46,1600.0,16.2522,16.2522,16.2447,16.2522,1600.0
2006-03-23 13:15:00,21.45,21.45,21.44,21.45,1400.0,16.2447,16.2447,16.2371,16.2447,1400.0
2006-03-23 13:20:00,21.45,21.45,21.45,21.45,800.0,16.2447,16.2447,16.2447,16.2447,800.0
2006-03-23 13:25:00,21.45,21.45,21.45,21.45,400.0,16.2447,16.2447,16.2447,16.2447,400.0
2006-03-23 13:30:00,21.45,21.46,21.45,21.46,400.0,16.2447,16.2522,16.2447,16.2522,400.0
2006-03-23 13:35:00,21.45,21.45,21.43,21.43,2200.0,16.2447,16.2447,16.2295,16.2295,2200.0
2006-03-23 13:40:00,21.43,21.44,21.43,21.44,1200.0,16.2295,16.2371,16.2295,16.2371,1200.0
2006-03-23 13:45:00,21.43,21.47,21.43,21.47,4600.0,16.2295,16.2598,16.2295,16.2598,4600.0
2006-03-23 13:50:00,21.46,21.47,21.46,21.47,3200.0,16.2522,16.2598,16.2522,16.2598,3200.0
2006-03-23 13:55:00,21.47,21.48,21.46,21.48,5600.0,16.2598,16.2674,16.2522,16.2674,5600.0
2006-03-23 14:00:00,21.48,21.49,21.47,21.47,12000.0,16.2674,16.275,16.2598,16.2598,12000.0
2006-03-23 14:05:00,21.46,21.46,21.43,21.43,5200.0,16.2522,16.2522,16.2295,16.2295,5200.0
2006-03-23 14:10:00,21.43,21.43,21.43,21.43,0.0,16.2295,16.2295,16.2295,16.2295,0.0
2006-03-23 14:15:00,21.43,21.43,21.41,21.41,3200.0,16.2295,16.2295,16.2144,16.2144,3200.0
2006-03-23 14:20:00,21.42,21.48,21.42,21.47,8000.0,16.2219,16.2674,16.2219,16.2598,8000.0
2006-03-23 14:25:00,21.47,21.47,21.43,21.43,1800.0,16.2598,16.2598,16.2295,16.2295,1800.0
2006-03-23 14:30:00,21.43,21.43,21.42,21.42,1600.0,16.2295,16.2295,16.2219,16.2219,1600.0
2006-03-23 14:35:00,21.41,21.41,21.4,21.4,1000.0,16.2144,16.2144,16.2068,16.2068,1000.0
2006-03-23 14:40:00,21.4,21.45,21.4,21.43,5600.0,16.2068,16.2447,16.2068,16.2295,5600.0
2006-03-23 14:45:00,21.42,21.42,21.41,21.41,2200.0,16.2219,16.2219,16.2144,16.2144,2200.0
2006-03-23 14:50:00,21.41,21.41,21.4,21.4,2600.0,16.2144,16.2144,16.2068,16.2068,2600.0
2006-03-23 14:55:00,21.39,21.4,21.37,21.4,5000.0,16.1992,16.2068,16.1841,16.2068,5000.0
2006-03-23 15:00:00,21.4,21.4,21.4,21.4,0.0,16.2068,16.2068,16.2068,16.2068,0.0
2006-03-23 15:05:00,21.41,21.45,21.41,21.45,5400.0,16.2144,16.2447,16.2144,16.2447,5400.0
2006-03-23 15:10:00,21.45,21.46,21.45,21.45,4400.0,16.2447,16.2522,16.2447,16.2447,4400.0
2006-03-23 15:15:00,21.45,21.45,21.42,21.42,2600.0,16.2447,16.2447,16.2219,16.2219,2600.0
2006-03-23 15:20:00,21.42,21.42,21.42,21.42,200.0,16.2219,16.2219,16.2219,16.2219,200.0
2006-03-23 15:25:00,21.43,21.43,21.41,21.42,4200.0,16.2295,16.2295,16.2144,16.2219,4200.0
2006-03-23 15:30:00,21.39,21.41,21.39,21.41,1600.0,16.1992,16.2144,16.1992,16.2144,1600.0
2006-03-23 15:35:00,21.41,21.42,21.41,21.42,3600.0,16.2144,16.2219,16.2144,16.2219,3600.0
2006-03-23 15:40:00,21.42,21.42,21.4,21.41,3200.0,16.2219,16.2219,16.2068,16.2144,3200.0
2006-03-23 15:45:00,21.41,21.41,21.4,21.4,4400.0,16.2144,16.2144,16.2068,16.2068,4400.0
2006-03-23 15:50:00,21.4,21.42,21.4,21.41,3400.0,16.2068,16.2219,16.2068,16.2144,3400.0
2006-03-23 15:55:00,21.41,21.44,21.41,21.42,2600.0,16.2144,16.2371,16.2144,16.2219,2600.0
2006-03-24 09:35:00,21.47,21.47,21.43,21.43,4200.0,16.2598,16.2598,16.2295,16.2295,4200.0
2006-03-24 09:40:00,21.46,21.46,21.46,21.46,200.0,16.2522,16.2522,16.2522,16.2522,200.0
2006-03-24 09:45:00,21.43,21.43,21.43,21.43,600.0,16.2295,16.2295,16.2295,16.2295,600.0
2006-03-24 09:50:00,21.4,21.46,21.4,21.46,1800.0,16.2068,16.2522,16.2068,16.2522,1800.0
2006-03-24 09:55:00,21.45,21.45,21.42,21.43,1400.0,16.2447,16.2447,16.2219,16.2295,1400.0
2006-03-24 10:00:00,21.43,21.5,21.43,21.5,10600.0,16.2295,16.2825,16.2295,16.2825,10600.0
2006-03-24 10:05:00,21.5,21.5,21.43,21.47,150000.0,16.2825,16.2825,16.2295,16.2598,150000.0
2006-03-24 10:10:00,21.48,21.5,21.48,21.5,17000.0,16.2674,16.2825,16.2674,16.2825,17000.0
2006-03-24 10:15:00,21.5,21.5,21.5,21.5,4400.0,16.2825,16.2825,16.2825,16.2825,4400.0
2006-03-24 10:20:00,21.48,21.48,21.44,21.44,2400.0,16.2674,16.2674,16.2371,16.2371,2400.0
2006-03-24 10:25:00,21.42,21.46,21.41,21.46,2200.0,16.2219,16.2522,16.2144,16.2522,2200.0
2006-03-24 10:30:00,21.48,21.5,21.48,21.5,4000.0,16.2674,16.2825,16.2674,16.2825,4000.0
2006-03-24 10:35:00,21.5,21.5,21.49,21.5,8600.0,16.2825,16.2825,16.275,16.2825,8600.0
2006-03-24 10:40:00,21.49,21.5,21.48,21.5,10600.0,16.275,16.2825,16.2674,16.2825,10600.0
2006-03-24 10:45:00,21.48,21.49,21.47,21.47,6400.0,16.2674,16.275,16.2598,16.2598,6400.0
2006-03-24 10:50:00,21.48,21.48,21.48,21.48,600.0,16.2674,16.2674,16.2674,16.2674,600.0
2006-03-24 10:55:00,21.48,21.5,21.48,21.5,1600.0,16.2674,16.2825,16.2674,16.2825,1600.0
2006-03-24 11:00:00,21.49,21.5,21.49,21.5,6400.0,16.275,16.2825,16.275,16.2825,6400.0
2006-03-24 11:05:00,21.49,21.5,21.45,21.46,39400.0,16.275,16.2825,16.2447,16.2522,39400.0
2006-03-24 11:10:00,21.45,21.45,21.43,21.43,1800.0,16.2447,16.2447,16.2295,16.2295,1800.0
2006-03-24 11:15:00,21.43,21.43,21.43,21.43,1600.0,16.2295,16.2295,16.2295,16.2295,1600.0
2006-03-24 11:20:00,21.43,21.43,21.42,21.43,1400.0,16.2295,16.2295,16.2219,16.2295,1400.0
2006-03-24 11:25:00,21.43,21.45,21.43,21.45,1000.0,16.2295,16.2447,16.2295,16.2447,1000.0
2006-03-24 11:30:00,21.45,21.45,21.43,21.43,3000.0,16.2447,16.2447,16.2295,16.2295,3000.0
2006-03-24 11:35:00,21.42,21.42,21.39,21.39,6600.0,16.2219,16.2219,16.1992,16.1992,6600.0
2006-03-24 11:40:00,21.41,21.41,21.39,21.41,3200.0,16.2144,16.2144,16.1992,16.2144,3200.0
2006-03-24 11:45:00,21.4,21.41,21.39,21.39,2400.0,16.2068,16.2144,16.1992,16.1992,2400.0
2006-03-24 11:50:00,21.4,21.41,21.39,21.41,2600.0,16.2068,16.2144,16.1992,16.2144,2600.0
2006-03-24 11:55:00,21.42,21.42,21.4,21.4,1000.0,16.2219,16.2219,16.2068,16.2068,1000.0
2006-03-24 12:00:00,21.41,21.43,21.41,21.43,1600.0,16.2144,16.2295,16.2144,16.2295,1600.0
2006-03-24 12:05:00,21.43,21.43,21.43,21.43,200.0,16.2295,16.2295,16.2295,16.2295,200.0
2006-03-24 12:10:00,21.42,21.47,21.42,21.47,3000.0,16.2219,16.2598,16.2219,16.2598,3000.0
2006-03-24 12:15:00,21.47,21.47,21.47,21.47,400.0,16.2598,16.2598,16.2598,16.2598,400.0
2006-03-24 12:20:00,21.47,21.47,21.46,21.46,600.0,16.2598,16.2598,16.2522,16.2522,600.0
2006-03-24 12:25:00,21.47,21.48,21.47,21.48,2600.0,16.2598,16.2674,16.2598,16.2674,2600.0
2006-03-24 12:30:00,21.48,21.48,21.47,21.47,2000.0,16.2674,16.2674,16.2598,16.2598,2000.0
2006-03-24 12:35:00,21.43,21.43,21.41,21.41,2000.0,16.2295,16.2295,16.2144,16.2144,2000.0
2006-03-24 12:40:00,21.41,21.41,21.4,21.4,2600.0,16.2144,16.2144,16.2068,16.2068,2600.0
2006-03-24 12:45:00,21.4,21.4,21.39,21.4,1400.0,16.2068,16.2068,16.1992,16.2068,1400.0
2006-03-24 12:50:00,21.4,21.4,21.38,21.4,3600.0,16.2068,16.2068,16.1916,16.2068,3600.0
2006-03-24 12:55:00,21.4,21.45,21.4,21.4,12000.0,16.2068,16.2447,16.2068,16.2068,12000.0
2006-03-24 13:00:00,21.4,21.42,21.4,21.42,1800.0,16.2068,16.2219,16.2068,16.2219,1800.0
2006-03-24 13:05:00,21.4,21.41,21.4,21.41,3800.0,16.2068,16.2144,16.2068,16.2144,3800.0
2006-03-24 13:10:00,21.41,21.41,21.41,21.41,0.0,16.2144,16.2144,16.2144,16.2144,0.0
2006-03-24 13:15:00,21.4,21.4,21.4,21.4,2400.0,16.2068,16.2068,16.2068,16.2068,2400.0
2006-03-24 13:20:00,21.4,21.4,21.4,21.4,400.0,16.2068,16.2068,16.2068,16.2068,400.0
2006-03-24 13:25:00,21.4,21.4,21.4,21.4,7600.0,16.2068,16.2068,16.2068,16.2068,7600.0
2006-03-24 13:30:00,21.4,21.41,21.4,21.41,21000.0,16.2068,16.2144,16.2068,16.2144,21000.0
2006-03-24 13:35:00,21.41,21.41,21.41,21.41,1600.0,16.2144,16.2144,16.2144,16.2144,1600.0
2006-03-24 13:40:00,21.41,21.42,21.41,21.41,3400.0,16.2144,16.2219,16.2144,16.2144,3400.0
2006-03-24 13:45:00,21.4,21.4,21.4,21.4,800.0,16.2068,16.2068,16.2068,16.2068,800.0
2006-03-24 13:50:00,21.4,21.4,21.4,21.4,1000.0,16.2068,16.2068,16.2068,16.2068,1000.0
2006-03-24 13:55:00,21.4,21.4,21.4,21.4,2400.0,16.2068,16.2068,16.2068,16.2068,2400.0
2006-03-24 14:00:00,21.4,21.4,21.4,21.4,2000.0,16.2068,16.2068,16.2068,16.2068,2000.0
2006-03-24 14:05:00,21.4,21.4,21.39,21.39,4400.0,16.2068,16.2068,16.1992,16.1992,4400.0
2006-03-24 14:10:00,21.38,21.38,21.37,21.37,1600.0,16.1916,16.1916,16.1841,16.1841,1600.0
2006-03-24 14:15:00,21.37,21.39,21.37,21.39,4600.0,16.1841,16.1992,16.1841,16.1992,4600.0
2006-03-24 14:20:00,21.38,21.39,21.35,21.35,5000.0,16.1916,16.1992,16.1689,16.1689,5000.0
2006-03-24 14:25:00,21.34,21.34,21.33,21.33,1800.0,16.1614,16.1614,16.1538,16.1538,1800.0
2006-03-24 14:30:00,21.32,21.32,21.32,21.32,1400.0,16.1462,16.1462,16.1462,16.1462,1400.0
2006-03-24 14:35:00,21.32,21.32,21.3,21.31,2400.0,16.1462,16.1462,16.1311,16.1386,2400.0
2006-03-24 14:40:00,21.3,21.3,21.28,21.29,11400.0,16.1311,16.1311,16.1159,16.1235,11400.0
2006-03-24 14:45:00,21.29,21.3,21.29,21.3,6400.0,16.1235,16.1311,16.1235,16.1311,6400.0
2006-03-24 14:50:00,21.3,21.3,21.29,21.3,10400.0,16.1311,16.1311,16.1235,16.1311,10400.0
2006-03-24 14:55:00,21.31,21.31,21.31,21.31,2600.0,16.1386,16.1386,16.1386,16.1386,2600.0
2006-03-24 15:00:00,21.31,21.36,21.31,21.36,5600.0,16.1386,16.1765,16.1386,16.1765,5600.0
2006-03-24 15:05:00,21.36,21.4,21.36,21.4,2400.0,16.1765,16.2068,16.1765,16.2068,2400.0
2006-03-24 15:10:00,21.41,21.41,21.39,21.4,14000.0,16.2144,16.2144,16.1992,16.2068,14000.0
2006-03-24 15:15:00,21.4,21.41,21.4,21.4,8200.0,16.2068,16.2144,16.2068,16.2068,8200.0
2006-03-24 15:20:00,21.4,21.41,21.4,21.41,3000.0,16.2068,16.2144,16.2068,16.2144,3000.0
2006-03-24 15:25:00,21.42,21.43,21.41,21.43,3800.0,16.2219,16.2295,16.2144,16.2295,3800.0
2006-03-24 15:30:00,21.43,21.46,21.43,21.46,3800.0,16.2295,16.2522,16.2295,16.2522,3800.0
2006-03-24 15:35:00,21.44,21.48,21.44,21.47,3800.0,16.2371,16.2674,16.2371,16.2598,3800.0
2006-03-24 15:40:00,21.47,21.47,21.45,21.46,6000.0,16.2598,16.2598,16.2447,16.2522,6000.0
2006-03-24 15:45:00,21.44,21.45,21.44,21.45,3000.0,16.2371,16.2447,16.2371,16.2447,3000.0
2006-03-24 15:50:00,21.45,21.46,21.45,21.46,3800.0,16.2447,16.2522,16.2447,16.2522,3800.0
2006-03-24 15:55:00,21.45,21.47,21.45,21.47,5400.0,16.2447,16.2598,16.2447,16.2598,5400.0
2006-03-27 09:35:00,21.5,21.5,21.46,21.5,6600.0,16.2825,16.2825,16.2522,16.2825,6600.0
2006-03-27 09:40:00,21.47,21.47,21.47,21.47,200.0,16.2598,16.2598,16.2598,16.2598,200.0
2006-03-27 09:45:00,21.47,21.49,21.47,21.48,3400.0,16.2598,16.275,16.2598,16.2674,3400.0
2006-03-27 09:50:00,21.48,21.48,21.48,21.48,0.0,16.2674,16.2674,16.2674,16.2674,0.0
2006-03-27 09:55:00,21.47,21.47,21.46,21.46,1000.0,16.2598,16.2598,16.2522,16.2522,1000.0
2006-03-27 10:00:00,21.46,21.49,21.45,21.45,1600.0,16.2522,16.275,16.2447,16.2447,1600.0
2006-03-27 10:05:00,21.45,21.45,21.36,21.37,4200.0,16.2447,16.2447,16.1765,16.1841,4200.0
2006-03-27 10:10:00,21.38,21.41,21.38,21.41,5000.0,16.1916,16.2144,16.1916,16.2144,5000.0
2006-03-27 10:15:00,21.41,21.41,21.4,21.4,1000.0,16.2144,16.2144,16.2068,16.2068,1000.0
2006-03-27 10:20:00,21.4,21.4,21.36,21.4,8200.0,16.2068,16.2068,16.1765,16.2068,8200.0
2006-03-27 10:25:00,21.4,21.4,21.39,21.4,4600.0,16.2068,16.2068,16.1992,16.2068,4600.0
2006-03-27 10:30:00,21.4,21.41,21.4,21.41,1400.0,16.2068,16.2144,16.2068,16.2144,1400.0
2006-03-27 10:35:00,21.41,21.41,21.39,21.4,1400.0,16.2144,16.2144,16.1992,16.2068,1400.0
2006-03-27 10:40:00,21.42,21.42,21.41,21.41,1800.0,16.2219,16.2219,16.2144,16.2144,1800.0
2006-03-27 10:45:00,21.42,21.42,21.42,21.42,800.0,16.2219,16.2219,16.2219,16.2219,800.0
2006-03-27 10:50:00,21.41,21.45,21.41,21.45,2200.0,16.2144,16.2447,16.2144,16.2447,2200.0
2006-03-27 10:55:00,21.44,21.45,21.44,21.45,1400.0,16.2371,16.2447,16.2371,16.2447,1400.0
2006-03-27 11:00:00,21.46,21.46,21.44,21.46,1800.0,16.2522,16.2522,16.2371,16.2522,1800.0
2006-03-27 11:05:00,21.48,21.48,21.47,21.48,2600.0,16.2674,16.2674,16.2598,16.2674,2600.0
2006-03-27 11:10:00,21.48,21.49,21.48,21.49,3600.0,16.2674,16.275,16.2674,16.275,3600.0
2006-03-27 11:15:00,21.5,21.52,21.5,21.5,6400.0,16.2825,16.2977,16.2825,16.2825,6400.0
2006-03-27 11:20:00,21.5,21.5,21.48,21.48,15200.0,16.2825,16.2825,16.2674,16.2674,15200.0
2006-03-27 11:25:00,21.48,21.48,21.48,21.48,19400.0,16.2674,16.2674,16.2674,16.2674,19400.0
2006-03-27 11:30:00,21.48,21.48,21.48,21.48,11600.0,16.2674,16.2674,16.2674,16.2674,11600.0
2006-03-27 11:35:00,21.48,21.49,21.48,21.49,600.0,16.2674,16.275,16.2674,16.275,600.0
2006-03-27 11:40:00,21.49,21.5,21.49,21.49,2600.0,16.275,16.2825,16.275,16.275,2600.0
2006-03-27 11:45:00,21.48,21.49,21.48,21.48,1000.0,16.2674,16.275,16.2674,16.2674,1000.0
2006-03-27 11:50:00,21.48,21.48,21.45,21.46,5800.0,16.2674,16.2674,16.2447,16.2522,5800.0
2006-03-27 11:55:00,21.47,21.48,21.46,21.46,9000.0,16.2598,16.2674,16.2522,16.2522,9000.0
2006-03-27 12:00:00,21.46,21.46,21.46,21.46,600.0,16.2522,16.2522,16.2522,16.2522,600.0
2006-03-27 12:05:00,21.46,21.49,21.45,21.48,4200.0,16.2522,16.275,16.2447,16.2674,4200.0
2006-03-27 12:10:00,21.47,21.48,21.47,21.48,3800.0,16.2598,16.2674,16.2598,16.2674,3800.0
2006-03-27 12:15:00,21.48,21.49,21.48,21.49,1200.0,16.2674,16.275,16.2674,16.275,1200.0
2006-03-27 12:20:00,21.49,21.49,21.47,21.47,6600.0,16.275,16.275,16.2598,16.2598,6600.0
2006-03-27 12:25:00,21.47,21.47,21.47,21.47,2400.0,16.2598,16.2598,16.2598,16.2598,2400.0
2006-03-27 12:30:00,21.48,21.48,21.47,21.48,1000.0,16.2674,16.2674,16.2598,16.2674,1000.0
2006-03-27 12:35:00,21.48,21.48,21.48,21.48,400.0,16.2674,16.2674,16.2674,16.2674,400.0
2006-03-27 12:40:00,21.49,21.5,21.49,21.5,4000.0,16.275,16.2825,16.275,16.2825,4000.0
2006-03-27 12:45:00,21.5,21.51,21.48,21.5,5400.0,16.2825,16.2901,16.2674,16.2825,5400.0
2006-03-27 12:50:00,21.5,21.5,21.48,21.48,3800.0,16.2825,16.2825,16.2674,16.2674,3800.0
2006-03-27 12:55:00,21.47,21.47,21.47,21.47,800.0,16.2598,16.2598,16.2598,16.2598,800.0
2006-03-27 13:00:00,21.47,21.48,21.47,21.47,2800.0,16.2598,16.2674,16.2598,16.2598,2800.0
2006-03-27 13:05:00,21.46,21.46,21.46,21.46,200.0,16.2522,16.2522,16.2522,16.2522,200.0
2006-03-27 13:10:00,21.47,21.47,21.47,21.47,1600.0,16.2598,16.2598,16.2598,16.2598,1600.0
2006-03-27 13:15:00,21.47,21.47,21.47,21.47,1600.0,16.2598,16.2598,16.2598,16.2598,1600.0
2006-03-27 13:20:00,21.47,21.47,21.47,21.47,400.0,16.2598,16.2598,16.2598,16.2598,400.0
2006-03-27 13:25:00,21.47,21.47,21.47,21.47,0.0,16.2598,16.2598,16.2598,16.2598,0.0
2006-03-27 13:30:00,21.47,21.47,21.47,21.47,0.0,16.2598,16.2598,16.2598,16.2598,0.0
2006-03-27 13:35:00,21.45,21.45,21.42,21.42,1400.0,16.2447,16.2447,16.2219,16.2219,1400.0
2006-03-27 13:40:00,21.42,21.42,21.41,21.41,1200.0,16.2219,16.2219,16.2144,16.2144,1200.0
2006-03-27 13:45:00,21.41,21.42,21.4,21.41,3200.0,16.2144,16.2219,16.2068,16.2144,3200.0
2006-03-27 13:50:00,21.39,21.4,21.38,21.4,3400.0,16.1992,16.2068,16.1916,16.2068,3400.0
2006-03-27 13:55:00,21.4,21.42,21.4,21.42,3400.0,16.2068,16.2219,16.2068,16.2219,3400.0
2006-03-27 14:00:00,21.41,21.41,21.4,21.4,5800.0,16.2144,16.2144,16.2068,16.2068,5800.0
2006-03-27 14:05:00,21.4,21.4,21.4,21.4,200.0,16.2068,16.2068,16.2068,16.2068,200.0
2006-03-27 14:10:00,21.4,21.4,21.37,21.4,2200.0,16.2068,16.2068,16.1841,16.2068,2200.0
2006-03-27 14:15:00,21.38,21.39,21.37,21.37,3400.0,16.1916,16.1992,16.1841,16.1841,3400.0
2006-03-27 14:20:00,21.36,21.39,21.36,21.38,1800.0,16.1765,16.1992,16.1765,16.1916,1800.0
2006-03-27 14:25:00,21.38,21.43,21.38,21.43,2000.0,16.1916,16.2295,16.1916,16.2295,2000.0
2006-03-27 14:30:00,21.42,21.43,21.42,21.43,2000.0,16.2219,16.2295,16.2219,16.2295,2000.0
2006-03-27 14:35:00,21.43,21.43,21.43,21.43,0.0,16.2295,16.2295,16.2295,16.2295,0.0
2006-03-27 14:40:00,21.43,21.48,21.43,21.47,9800.0,16.2295,16.2674,16.2295,16.2598,9800.0
2006-03-27 14:45:00,21.47,21.47,21.43,21.43,3000.0,16.2598,16.2598,16.2295,16.2295,3000.0
2006-03-27 14:50:00,21.43,21.45,21.42,21.43,4000.0,16.2295,16.2447,16.2219,16.2295,4000.0
2006-03-27 14:55:00,21.44,21.47,21.44,21.46,2600.0,16.2371,16.2598,16.2371,16.2522,2600.0
2006-03-27 15:00:00,21.45,21.45,21.38,21.41,6200.0,16.2447,16.2447,16.1916,16.2144,6200.0
2006-03-27 15:05:00,21.41,21.42,21.4,21.4,3800.0,16.2144,16.2219,16.2068,16.2068,3800.0
2006-03-27 15:10:00,21.4,21.4,21.39,21.4,6400.0,16.2068,16.2068,16.1992,16.2068,6400.0
2006-03-27 15:15:00,21.39,21.44,21.39,21.4,24200.0,16.1992,16.2371,16.1992,16.2068,24200.0
2006-03-27 15:20:00,21.41,21.42,21.36,21.36,8800.0,16.2144,16.2219,16.1765,16.1765,8800.0
2006-03-27 15:25:00,21.38,21.4,21.35,21.39,10000.0,16.1916,16.2068,16.1689,16.1992,10000.0
2006-03-27 15:30:00,21.4,21.4,21.39,21.39,3800.0,16.2068,16.2068,16.1992,16.1992,3800.0
2006-03-27 15:35:00,21.39,21.4,21.39,21.4,3000.0,16.1992,16.2068,16.1992,16.2068,3000.0
2006-03-27 15:40:00,21.39,21.4,21.38,21.4,5200.0,16.1992,16.2068,16.1916,16.2068,5200.0
2006-03-27 15:45:00,21.39,21.4,21.39,21.4,6600.0,16.1992,16.2068,16.1992,16.2068,6600.0
2006-03-27 15:50:00,21.4,21.4,21.39,21.39,3400.0,16.2068,16.2068,16.1992,16.1992,3400.0
2006-03-27 15:55:00,21.39,21.42,21.39,21.42,8800.0,16.1992,16.2219,16.1992,16.2219,8800.0
2006-03-28 09:30:00,21.48,21.48,21.48,21.48,5200.0,16.2674,16.2674,16.2674,16.2674,5200.0
2006-03-28 09:35:00,21.48,21.49,21.48,21.49,800.0,16.2674,16.275,16.2674,16.275,800.0
2006-03-28 09:40:00,21.5,21.5,21.5,21.5,600.0,16.2825,16.2825,16.2825,16.2825,600.0
2006-03-28 09:45:00,21.53,21.58,21.53,21.56,3000.0,16.3052,16.3431,16.3052,16.328,3000.0
2006-03-28 09:50:00,21.55,21.55,21.55,21.55,200.0,16.3204,16.3204,16.3204,16.3204,200.0
2006-03-28 09:55:00,21.55,21.55,21.55,21.55,200.0,16.3204,16.3204,16.3204,16.3204,200.0
2006-03-28 10:00:00,21.51,21.51,21.51,21.51,200.0,16.2901,16.2901,16.2901,16.2901,200.0
2006-03-28 10:05:00,21.51,21.51,21.47,21.47,2600.0,16.2901,16.2901,16.2598,16.2598,2600.0
2006-03-28 10:10:00,21.45,21.45,21.4,21.4,3000.0,16.2447,16.2447,16.2068,16.2068,3000.0
2006-03-28 10:15:00,21.41,21.41,21.4,21.41,3400.0,16.2144,16.2144,16.2068,16.2144,3400.0
2006-03-28 10:20:00,21.4,21.48,21.4,21.48,2600.0,16.2068,16.2674,16.2068,16.2674,2600.0
2006-03-28 10:25:00,21.47,21.5,21.47,21.5,3200.0,16.2598,16.2825,16.2598,16.2825,3200.0
2006-03-28 10:30:00,21.5,21.53,21.49,21.53,1800.0,16.2825,16.3052,16.275,16.3052,1800.0
2006-03-28 10:35:00,21.52,21.52,21.5,21.5,400.0,16.2977,16.2977,16.2825,16.2825,400.0
2006-03-28 10:40:00,21.5,21.5,21.49,21.49,400.0,16.2825,16.2825,16.275,16.275,400.0
2006-03-28 10:45:00,21.48,21.48,21.48,21.48,600.0,16.2674,16.2674,16.2674,16.2674,600.0
2006-03-28 10:50:00,21.48,21.48,21.48,21.48,0.0,16.2674,16.2674,16.2674,16.2674,0.0
2006-03-28 10:55:00,21.45,21.45,21.45,21.45,200.0,16.2447,16.2447,16.2447,16.2447,200.0
2006-03-28 11:00:00,21.46,21.46,21.44,21.44,1200.0,16.2522,16.2522,16.2371,16.2371,1200.0
2006-03-28 11:05:00,21.45,21.45,21.42,21.42,1800.0,16.2447,16.2447,16.2219,16.2219,1800.0
2006-03-28 11:10:00,21.42,21.42,21.42,21.42,0.0,16.2219,16.2219,16.2219,16.2219,0.0
2006-03-28 11:15:00,21.43,21.48,21.43,21.48,2000.0,16.2295,16.2674,16.2295,16.2674,2000.0
2006-03-28 11:20:00,21.48,21.53,21.48,21.48,19600.0,16.2674,16.3052,16.2674,16.2674,19600.0
2006-03-28 11:25:00,21.48,21.48,21.47,21.47,2200.0,16.2674,16.2674,16.2598,16.2598,2200.0
2006-03-28 11:30:00,21.47,21.47,21.46,21.46,2800.0,16.2598,16.2598,16.2522,16.2522,2800.0
2006-03-28 11:35:00,21.45,21.46,21.43,21.43,6000.0,16.2447,16.2522,16.2295,16.2295,6000.0
2006-03-28 11:40:00,21.42,21.44,21.4,21.44,3200.0,16.2219,16.2371,16.2068,16.2371,3200.0
2006-03-28 11:45:00,21.44,21.45,21.44,21.45,600.0,16.2371,16.2447,16.2371,16.2447,600.0
2006-03-28 11:50:00,21.45,21.45,21.45,21.45,2200.0,16.2447,16.2447,16.2447,16.2447,2200.0
2006-03-28 11:55:00,21.46,21.46,21.46,21.46,2600.0,16.2522,16.2522,16.2522,16.2522,2600.0
2006-03-28 12:00:00,21.46,21.48,21.46,21.48,1600.0,16.2522,16.2674,16.2522,16.2674,1600.0
2006-03-28 12:05:00,21.48,21.48,21.44,21.44,9800.0,16.2674,16.2674,16.2371,16.2371,9800.0
2006-03-28 12:10:00,21.43,21.46,21.42,21.45,9200.0,16.2295,16.2522,16.2219,16.2447,9200.0
2006-03-28 12:15:00,21.45,21.5,21.45,21.5,11200.0,16.2447,16.2825,16.2447,16.2825,11200.0
2006-03-28 12:20:00,21.5,21.5,21.49,21.5,7400.0,16.2825,16.2825,16.275,16.2825,7400.0
2006-03-28 12:25:00,21.49,21.5,21.45,21.46,5400.0,16.275,16.2825,16.2447,16.2522,5400.0
2006-03-28 12:30:00,21.45,21.45,21.43,21.43,12400.0,16.2447,16.2447,16.2295,16.2295,12400.0
2006-03-28 12:35:00,21.43,21.43,21.41,21.41,1600.0,16.2295,16.2295,16.2144,16.2144,1600.0
2006-03-28 12:40:00,21.42,21.42,21.41,21.42,2000.0,16.2219,16.2219,16.2144,16.2219,2000.0
2006-03-28 12:45:00,21.42,21.42,21.41,21.41,3400.0,16.2219,16.2219,16.2144,16.2144,3400.0
2006-03-28 12:50:00,21.4,21.41,21.4,21.41,3000.0,16.2068,16.2144,16.2068,16.2144,3000.0
2006-03-28 12:55:00,21.41,21.41,21.4,21.4,1000.0,16.2144,16.2144,16.2068,16.2068,1000.0
2006-03-28 13:00:00,21.4,21.4,21.4,21.4,0.0,16.2068,16.2068,16.2068,16.2068,0.0
2006-03-28 13:05:00,21.41,21.41,21.4,21.4,1000.0,16.2144,16.2144,16.2068,16.2068,1000.0
2006-03-28 13:10:00,21.41,21.41,21.41,21.41,200.0,16.2144,16.2144,16.2144,16.2144,200.0
2006-03-28 13:15:00,21.41,21.41,21.41,21.41,400.0,16.2144,16.2144,16.2144,16.2144,400.0
2006-03-28 13:20:00,21.41,21.46,21.41,21.46,13200.0,16.2144,16.2522,16.2144,16.2522,13200.0
2006-03-28 13:25:00,21.45,21.46,21.4,21.41,15600.0,16.2447,16.2522,16.2068,16.2144,15600.0
2006-03-28 13:30:00,21.42,21.42,21.4,21.41,1000.0,16.2219,16.2219,16.2068,16.2144,1000.0
2006-03-28 13:35:00,21.4,21.41,21.4,21.4,3800.0,16.2068,16.2144,16.2068,16.2068,3800.0
2006-03-28 13:40:00,21.4,21.41,21.34,21.34,17800.0,16.2068,16.2144,16.1614,16.1614,17800.0
2006-03-28 13:45:00,21.35,21.38,21.35,21.36,8400.0,16.1689,16.1916,16.1689,16.1765,8400.0
2006-03-28 13:50:00,21.36,21.36,21.36,21.36,600.0,16.1765,16.1765,16.1765,16.1765,600.0
2006-03-28 13:55:00,21.38,21.41,21.38,21.41,800.0,16.1916,16.2144,16.1916,16.2144,800.0
2006-03-28 14:00:00,21.42,21.43,21.39,21.39,14600.0,16.2219,16.2295,16.1992,16.1992,14600.0
2006-03-28 14:05:00,21.38,21.41,21.35,21.39,44000.0,16.1916,16.2144,16.1689,16.1992,44000.0
2006-03-28 14:10:00,21.37,21.37,21.32,21.34,4400.0,16.1841,16.1841,16.1462,16.1614,4400.0
2006-03-28 14:15:00,21.35,21.38,21.33,21.34,8800.0,16.1689,16.1916,16.1538,16.1614,8800.0
2006-03-28 14:20:00,21.34,21.38,21.33,21.34,9600.0,16.1614,16.1916,16.1538,16.1614,9600.0
2006-03-28 14:25:00,21.33,21.35,21.3,21.32,2600.0,16.1538,16.1689,16.1311,16.1462,2600.0
2006-03-28 14:30:00,21.3,21.3,21.25,21.25,4800.0,16.1311,16.1311,16.0932,16.0932,4800.0
2006-03-28 14:35:00,21.24,21.24,21.24,21.24,3800.0,16.0856,16.0856,16.0856,16.0856,3800.0
2006-03-28 14:40:00,21.27,21.34,21.27,21.33,6200.0,16.1083,16.1614,16.1083,16.1538,6200.0
2006-03-28 14:45:00,21.33,21.34,21.3,21.34,4000.0,16.1538,16.1614,16.1311,16.1614,4000.0
2006-03-28 14:50:00,21.34,21.36,21.33,21.36,2400.0,16.1614,16.1765,16.1538,16.1765,2400.0
2006-03-28 14:55:00,21.35,21.36,21.35,21.36,800.0,16.1689,16.1765,16.1689,16.1765,800.0
2006-03-28 15:00:00,21.36,21.36,21.33,21.34,2400.0,16.1765,16.1765,16.1538,16.1614,2400.0
2006-03-28 15:05:00,21.34,21.34,21.2,21.29,28600.0,16.1614,16.1614,16.0553,16.1235,28600.0
2006-03-28 15:10:00,21.29,21.29,21.28,21.29,8000.0,16.1235,16.1235,16.1159,16.1235,8000.0
2006-03-28 15:15:00,21.29,21.29,21.25,21.25,3600.0,16.1235,16.1235,16.0932,16.0932,3600.0
2006-03-28 15:20:00,21.25,21.32,21.25,21.32,6200.0,16.0932,16.1462,16.0932,16.1462,6200.0
2006-03-28 15:25:00,21.33,21.34,21.33,21.34,3000.0,16.1538,16.1614,16.1538,16.1614,3000.0
2006-03-28 15:30:00,21.35,21.35,21.34,21.35,4600.0,16.1689,16.1689,16.1614,16.1689,4600.0
2006-03-28 15:35:00,21.35,21.38,21.35,21.38,4000.0,16.1689,16.1916,16.1689,16.1916,4000.0
2006-03-28 15:40:00,21.38,21.38,21.35,21.35,2600.0,16.1916,16.1916,16.1689,16.1689,2600.0
2006-03-28 15:45:00,21.35,21.35,21.34,21.35,3200.0,16.1689,16.1689,16.1614,16.1689,3200.0
2006-03-28 15:50:00,21.35,21.36,21.35,21.36,2600.0,16.1689,16.1765,16.1689,16.1765,2600.0
2006-03-28 15:55:00,21.36,21.36,21.34,21.34,7400.0,16.1765,16.1765,16.1614,16.1614,7400.0
2006-03-29 09:30:00,21.48,21.49,21.48,21.49,25600.0,16.2674,16.275,16.2674,16.275,25600.0
2006-03-29 09:35:00,21.47,21.48,21.47,21.47,7200.0,16.2598,16.2674,16.2598,16.2598,7200.0
2006-03-29 09:40:00,21.49,21.49,21.45,21.45,2200.0,16.275,16.275,16.2447,16.2447,2200.0
2006-03-29 09:45:00,21.45,21.5,21.45,21.47,32000.0,16.2447,16.2825,16.2447,16.2598,32000.0
2006-03-29 09:50:00,21.47,21.47,21.41,21.41,12600.0,16.2598,16.2598,16.2144,16.2144,12600.0
2006-03-29 09:55:00,21.41,21.43,21.4,21.43,4600.0,16.2144,16.2295,16.2068,16.2295,4600.0
2006-03-29 10:00:00,21.4,21.42,21.36,21.36,5200.0,16.2068,16.2219,16.1765,16.1765,5200.0
2006-03-29 10:05:00,21.37,21.43,21.36,21.43,4800.0,16.1841,16.2295,16.1765,16.2295,4800.0
2006-03-29 10:10:00,21.41,21.41,21.38,21.39,4200.0,16.2144,16.2144,16.1916,16.1992,4200.0
2006-03-29 10:15:00,21.39,21.39,21.36,21.36,4800.0,16.1992,16.1992,16.1765,16.1765,4800.0
2006-03-29 10:20:00,21.37,21.39,21.36,21.39,4200.0,16.1841,16.1992,16.1765,16.1992,4200.0
2006-03-29 10:25:00,21.39,21.45,21.39,21.45,3400.0,16.1992,16.2447,16.1992,16.2447,3400.0
2006-03-29 10:30:00,21.45,21.48,21.45,21.48,16000.0,16.2447,16.2674,16.2447,16.2674,16000.0
2006-03-29 10:35:00,21.47,21.47,21.37,21.4,28800.0,16.2598,16.2598,16.1841,16.2068,28800.0
2006-03-29 10:40:00,21.42,21.46,21.42,21.46,13000.0,16.2219,16.2522,16.2219,16.2522,13000.0
2006-03-29 10:45:00,21.45,21.45,21.45,21.45,200.0,16.2447,16.2447,16.2447,16.2447,200.0
2006-03-29 10:50:00,21.46,21.5,21.46,21.49,11800.0,16.2522,16.2825,16.2522,16.275,11800.0
2006-03-29 10:55:00,21.49,21.5,21.42,21.43,18000.0,16.275,16.2825,16.2219,16.2295,18000.0
2006-03-29 11:00:00,21.43,21.44,21.41,21.42,3200.0,16.2295,16.2371,16.2144,16.2219,3200.0
2006-03-29 11:05:00,21.41,21.5,21.4,21.49,13800.0,16.2144,16.2825,16.2068,16.275,13800.0
2006-03-29 11:10:00,21.48,21.52,21.47,21.48,4000.0,16.2674,16.2977,16.2598,16.2674,4000.0
2006-03-29 11:15:00,21.5,21.5,21.43,21.45,28000.0,16.2825,16.2825,16.2295,16.2447,28000.0
2006-03-29 11:20:00,21.45,21.47,21.43,21.47,30800.0,16.2447,16.2598,16.2295,16.2598,30800.0
2006-03-29 11:25:00,21.46,21.48,21.43,21.43,7600.0,16.2522,16.2674,16.2295,16.2295,7600.0
2006-03-29 11:30:00,21.46,21.5,21.44,21.48,8200.0,16.2522,16.2825,16.2371,16.2674,8200.0
2006-03-29 11:35:00,21.47,21.5,21.46,21.46,16400.0,16.2598,16.2825,16.2522,16.2522,16400.0
2006-03-29 11:40:00,21.46,21.47,21.45,21.45,5400.0,16.2522,16.2598,16.2447,16.2447,5400.0
2006-03-29 11:45:00,21.45,21.45,21.43,21.44,4400.0,16.2447,16.2447,16.2295,16.2371,4400.0
2006-03-29 11:50:00,21.43,21.44,21.43,21.43,6200.0,16.2295,16.2371,16.2295,16.2295,6200.0
2006-03-29 11:55:00,21.42,21.43,21.38,21.39,19200.0,16.2219,16.2295,16.1916,16.1992,19200.0
2006-03-29 12:00:00,21.4,21.48,21.4,21.47,6000.0,16.2068,16.2674,16.2068,16.2598,6000.0
2006-03-29 12:05:00,21.47,21.48,21.46,21.48,6000.0,16.2598,16.2674,16.2522,16.2674,6000.0
2006-03-29 12:10:00,21.5,21.57,21.47,21.56,9600.0,16.2825,16.3355,16.2598,16.328,9600.0
2006-03-29 12:15:00,21.58,21.58,21.57,21.57,3400.0,16.3431,16.3431,16.3355,16.3355,3400.0
2006-03-29 12:20:00,21.57,21.58,21.57,21.57,2200.0,16.3355,16.3431,16.3355,16.3355,2200.0
2006-03-29 12:25:00,21.58,21.58,21.57,21.58,1400.0,16.3431,16.3431,16.3355,16.3431,1400.0
2006-03-29 12:30:00,21.58,21.58,21.57,21.58,1400.0,16.3431,16.3431,16.3355,16.3431,1400.0
2006-03-29 12:35:00,21.59,21.61,21.58,21.61,1600.0,16.3507,16.3658,16.3431,16.3658,1600.0
2006-03-29 12:40:00,21.61,21.63,21.61,21.63,3600.0,16.3658,16.381,16.3658,16.381,3600.0
2006-03-29 12:45:00,21.63,21.67,21.63,21.65,2400.0,16.381,16.4113,16.381,16.3961,2400.0
2006-03-29 12:50:00,21.65,21.65,21.64,21.65,2000.0,16.3961,16.3961,16.3886,16.3961,2000.0
2006-03-29 12:55:00,21.65,21.66,21.64,21.64,5800.0,16.3961,16.4037,16.3886,16.3886,5800.0
2006-03-29 13:00:00,21.65,21.65,21.64,21.64,4400.0,16.3961,16.3961,16.3886,16.3886,4400.0
2006-03-29 13:05:00,21.64,21.64,21.64,21.64,4000.0,16.3886,16.3886,16.3886,16.3886,4000.0
2006-03-29 13:10:00,21.65,21.71,21.65,21.71,8000.0,16.3961,16.4416,16.3961,16.4416,8000.0
2006-03-29 13:15:00,21.7,21.7,21.66,21.7,8200.0,16.434,16.434,16.4037,16.434,8200.0
2006-03-29 13:20:00,21.7,21.74,21.7,21.73,3000.0,16.434,16.4643,16.434,16.4567,3000.0
2006-03-29 13:25:00,21.73,21.73,21.71,21.71,1200.0,16.4567,16.4567,16.4416,16.4416,1200.0
2006-03-29 13:30:00,21.72,21.72,21.72,21.72,800.0,16.4491,16.4491,16.4491,16.4491,800.0
2006-03-29 13:35:00,21.71,21.71,21.68,21.68,4800.0,16.4416,16.4416,16.4188,16.4188,4800.0
2006-03-29 13:40:00,21.67,21.68,21.67,21.67,3000.0,16.4113,16.4188,16.4113,16.4113,3000.0
2006-03-29 13:45:00,21.67,21.67,21.63,21.63,7800.0,16.4113,16.4113,16.381,16.381,7800.0
2006-03-29 13:50:00,21.64,21.64,21.64,21.64,3200.0,16.3886,16.3886,16.3886,16.3886,3200.0
2006-03-29 13:55:00,21.67,21.68,21.67,21.67,800.0,16.4113,16.4188,16.4113,16.4113,800.0
2006-03-29 14:00:00,21.68,21.68,21.66,21.66,4000.0,16.4188,16.4188,16.4037,16.4037,4000.0
2006-03-29 14:05:00,21.69,21.7,21.68,21.69,4000.0,16.4264,16.434,16.4188,16.4264,4000.0
2006-03-29 14:10:00,21.7,21.7,21.68,21.68,3400.0,16.434,16.434,16.4188,16.4188,3400.0
2006-03-29 14:15:00,21.68,21.68,21.67,21.67,2600.0,16.4188,16.4188,16.4113,16.4113,2600.0
2006-03-29 14:20:00,21.67,21.67,21.61,21.61,5800.0,16.4113,16.4113,16.3658,16.3658,5800.0
2006-03-29 14:25:00,21.61,21.61,21.55,21.55,9600.0,16.3658,16.3658,16.3204,16.3204,9600.0
2006-03-29 14:30:00,21.54,21.56,21.53,21.56,5200.0,16.3128,16.328,16.3052,16.328,5200.0
2006-03-29 14:35:00,21.55,21.57,21.55,21.55,3400.0,16.3204,16.3355,16.3204,16.3204,3400.0
2006-03-29 14:40:00,21.56,21.57,21.55,21.56,5000.0,16.328,16.3355,16.3204,16.328,5000.0
2006-03-29 14:45:00,21.59,21.62,21.59,21.62,2200.0,16.3507,16.3734,16.3507,16.3734,2200.0
2006-03-29 14:50:00,21.62,21.71,21.62,21.71,4400.0,16.3734,16.4416,16.3734,16.4416,4400.0
2006-03-29 14:55:00,21.71,21.71,21.71,21.71,3600.0,16.4416,16.4416,16.4416,16.4416,3600.0
2006-03-29 15:00:00,21.71,21.71,21.71,21.71,2000.0,16.4416,16.4416,16.4416,16.4416,2000.0
2006-03-29 15:05:00,21.71,21.71,21.7,21.7,5400.0,16.4416,16.4416,16.434,16.434,5400.0
2006-03-29 15:10:00,21.7,21.7,21.68,21.68,3800.0,16.434,16.434,16.4188,16.4188,3800.0
2006-03-29 15:15:00,21.68,21.71,21.67,21.69,6600.0,16.4188,16.4416,16.4113,16.4264,6600.0
2006-03-29 15:20:00,21.69,21.7,21.69,21.7,4800.0,16.4264,16.434,16.4264,16.434,4800.0
2006-03-29 15:25:00,21.7,21.71,21.7,21.7,5400.0,16.434,16.4416,16.434,16.434,5400.0
2006-03-29 15:30:00,21.69,21.7,21.68,21.68,7600.0,16.4264,16.434,16.4188,16.4188,7600.0
2006-03-29 15:35:00,21.68,21.68,21.66,21.67,4600.0,16.4188,16.4188,16.4037,16.4113,4600.0
2006-03-29 15:40:00,21.67,21.67,21.63,21.65,5200.0,16.4113,16.4113,16.381,16.3961,5200.0
2006-03-29 15:45:00,21.64,21.64,21.6,21.61,6400.0,16.3886,16.3886,16.3583,16.3658,6400.0
2006-03-29 15:50:00,21.6,21.64,21.58,21.64,9000.0,16.3583,16.3886,16.3431,16.3886,9000.0
2006-03-29 15:55:00,21.64,21.66,21.63,21.64,8200.0,16.3886,16.4037,16.381,16.3886,8200.0
2006-03-30 09:35:00,21.68,21.68,21.66,21.68,11000.0,16.4188,16.4188,16.4037,16.4188,11000.0
2006-03-30 09:40:00,21.68,21.78,21.68,21.78,8600.0,16.4188,16.4946,16.4188,16.4946,8600.0
2006-03-30 09:45:00,21.8,21.8,21.75,21.76,6400.0,16.5097,16.5097,16.4719,16.4794,6400.0
2006-03-30 09:50:00,21.76,21.92,21.76,21.86,5400.0,16.4794,16.6006,16.4794,16.5552,5400.0
2006-03-30 09:55:00,21.86,21.87,21.82,21.87,3200.0,16.5552,16.5627,16.5249,16.5627,3200.0
2006-03-30 10:00:00,21.85,21.85,21.85,21.85,600.0,16.5476,16.5476,16.5476,16.5476,600.0
2006-03-30 10:05:00,21.86,21.93,21.86,21.91,7200.0,16.5552,16.6082,16.5552,16.593,7200.0
2006-03-30 10:10:00,21.92,21.93,21.91,21.91,4200.0,16.6006,16.6082,16.593,16.593,4200.0
2006-03-30 10:15:00,21.91,21.91,21.81,21.81,4400.0,16.593,16.593,16.5173,16.5173,4400.0
2006-03-30 10:20:00,21.82,21.82,21.8,21.8,2400.0,16.5249,16.5249,16.5097,16.5097,2400.0
2006-03-30 10:25:00,21.78,21.79,21.77,21.77,3000.0,16.4946,16.5022,16.487,16.487,3000.0
2006-03-30 10:30:00,21.76,21.76,21.72,21.72,2200.0,16.4794,16.4794,16.4491,16.4491,2200.0
2006-03-30 10:35:00,21.73,21.75,21.73,21.75,3000.0,16.4567,16.4719,16.4567,16.4719,3000.0
2006-03-30 10:40:00,21.75,21.75,21.72,21.72,5400.0,16.4719,16.4719,16.4491,16.4491,5400.0
2006-03-30 10:45:00,21.73,21.75,21.73,21.75,1600.0,16.4567,16.4719,16.4567,16.4719,1600.0
2006-03-30 10:50:00,21.79,21.84,21.79,21.83,3400.0,16.5022,16.54,16.5022,16.5324,3400.0
2006-03-30 10:55:00,21.84,21.87,21.84,21.86,3400.0,16.54,16.5627,16.54,16.5552,3400.0
2006-03-30 11:00:00,21.85,21.85,21.82,21.82,2800.0,16.5476,16.5476,16.5249,16.5249,2800.0
2006-03-30 11:05:00,21.82,21.83,21.8,21.82,2800.0,16.5249,16.5324,16.5097,16.5249,2800.0
2006-03-30 11:10:00,21.81,21.81,21.78,21.79,11000.0,16.5173,16.5173,16.4946,16.5022,11000.0
2006-03-30 11:15:00,21.79,21.79,21.79,21.79,2200.0,16.5022,16.5022,16.5022,16.5022,2200.0
2006-03-30 11:20:00,21.79,21.79,21.78,21.78,3200.0,16.5022,16.5022,16.4946,16.4946,3200.0
2006-03-30 11:25:00,21.79,21.81,21.79,21.81,2600.0,16.5022,16.5173,16.5022,16.5173,2600.0
2006-03-30 11:30:00,21.81,21.82,21.81,21.81,1400.0,16.5173,16.5249,16.5173,16.5173,1400.0
2006-03-30 11:35:00,21.81,21.82,21.8,21.82,3200.0,16.5173,16.5249,16.5097,16.5249,3200.0
2006-03-30 11:40:00,21.85,21.93,21.85,21.93,7400.0,16.5476,16.6082,16.5476,16.6082,7400.0
2006-03-30 11:45:00,21.93,21.98,21.93,21.93,9600.0,16.6082,16.646,16.6082,16.6082,9600.0
2006-03-30 11:50:00,21.93,21.95,21.91,21.95,4400.0,16.6082,16.6233,16.593,16.6233,4400.0
2006-03-30 11:55:00,21.95,21.98,21.95,21.97,2200.0,16.6233,16.646,16.6233,16.6385,2200.0
2006-03-30 12:00:00,21.97,21.99,21.97,21.98,10400.0,16.6385,16.6536,16.6385,16.646,10400.0
2006-03-30 12:05:00,21.99,22.01,21.99,22.01,11000.0,16.6536,16.6688,16.6536,16.6688,11000.0
2006-03-30 12:10:00,22.01,22.03,22.0,22.0,6200.0,16.6688,16.6839,16.6612,16.6612,6200.0
2006-03-30 12:15:00,22.01,22.02,22.0,22.02,8400.0,16.6688,16.6763,16.6612,16.6763,8400.0
2006-03-30 12:20:00,22.03,22.03,22.02,22.03,2800.0,16.6839,16.6839,16.6763,16.6839,2800.0
2006-03-30 12:25:00,22.04,22.05,22.04,22.05,1800.0,16.6915,16.6991,16.6915,16.6991,1800.0
2006-03-30 12:30:00,22.05,22.05,22.02,22.02,5400.0,16.6991,16.6991,16.6763,16.6763,5400.0
2006-03-30 12:35:00,22.03,22.03,22.02,22.03,5600.0,16.6839,16.6839,16.6763,16.6839,5600.0
2006-03-30 12:40:00,22.03,22.03,22.03,22.03,2600.0,16.6839,16.6839,16.6839,16.6839,2600.0
2006-03-30 12:45:00,22.03,22.03,22.02,22.02,3200.0,16.6839,16.6839,16.6763,16.6763,3200.0
2006-03-30 12:50:00,22.03,22.03,22.02,22.03,8400.0,16.6839,16.6839,16.6763,16.6839,8400.0
2006-03-30 12:55:00,22.03,22.07,22.03,22.06,4000.0,16.6839,16.7142,16.6839,16.7066,4000.0
2006-03-30 13:00:00,22.06,22.07,22.03,22.07,17000.0,16.7066,16.7142,16.6839,16.7142,17000.0
2006-03-30 13:05:00,22.07,22.07,22.06,22.07,2600.0,16.7142,16.7142,16.7066,16.7142,2600.0
2006-03-30 13:10:00,22.07,22.07,22.02,22.02,9600.0,16.7142,16.7142,16.6763,16.6763,9600.0
2006-03-30 13:15:00,22.02,22.06,22.02,22.06,3400.0,16.6763,16.7066,16.6763,16.7066,3400.0
2006-03-30 13:20:00,22.07,22.1,22.07,22.1,5800.0,16.7142,16.7369,16.7142,16.7369,5800.0
2006-03-30 13:25:00,22.1,22.1,22.04,22.04,6200.0,16.7369,16.7369,16.6915,16.6915,6200.0
2006-03-30 13:30:00,22.04,22.05,21.98,22.0,7400.0,16.6915,16.6991,16.646,16.6612,7400.0
2006-03-30 13:35:00,22.02,22.04,22.02,22.02,2800.0,16.6763,16.6915,16.6763,16.6763,2800.0
2006-03-30 13:40:00,22.04,22.07,22.03,22.05,5600.0,16.6915,16.7142,16.6839,16.6991,5600.0
2006-03-30 13:45:00,22.06,22.09,22.06,22.07,3200.0,16.7066,16.7294,16.7066,16.7142,3200.0
2006-03-30 13:50:00,22.07,22.08,22.06,22.08,2200.0,16.7142,16.7218,16.7066,16.7218,2200.0
2006-03-30 13:55:00,22.08,22.09,22.08,22.09,2600.0,16.7218,16.7294,16.7218,16.7294,2600.0
2006-03-30 14:00:00,22.1,22.15,22.1,22.14,6400.0,16.7369,16.7748,16.7369,16.7672,6400.0
2006-03-30 14:05:00,22.14,22.15,22.13,22.13,4600.0,16.7672,16.7748,16.7596,16.7596,4600.0
2006-03-30 14:10:00,22.11,22.11,22.1,22.11,4600.0,16.7445,16.7445,16.7369,16.7445,4600.0
2006-03-30 14:15:00,22.1,22.1,22.09,22.1,4800.0,16.7369,16.7369,16.7294,16.7369,4800.0
2006-03-30 14:20:00,22.08,22.08,22.03,22.05,11600.0,16.7218,16.7218,16.6839,16.6991,11600.0
2006-03-30 14:25:00,22.05,22.1,22.05,22.1,3600.0,16.6991,16.7369,16.6991,16.7369,3600.0
2006-03-30 14:30:00,22.1,22.1,22.05,22.08,7000.0,16.7369,16.7369,16.6991,16.7218,7000.0
2006-03-30 14:35:00,22.08,22.08,22.06,22.07,5600.0,16.7218,16.7218,16.7066,16.7142,5600.0
2006-03-30 14:40:00,22.08,22.08,22.06,22.08,4600.0,16.7218,16.7218,16.7066,16.7218,4600.0
2006-03-30 14:45:00,22.08,22.09,22.08,22.08,3400.0,16.7218,16.7294,16.7218,16.7218,3400.0
2006-03-30 14:50:00,22.08,22.1,22.07,22.1,7600.0,16.7218,16.7369,16.7142,16.7369,7600.0
2006-03-30 14:55:00,22.1,22.1,22.1,22.1,2800.0,16.7369,16.7369,16.7369,16.7369,2800.0
2006-03-30 15:00:00,22.1,22.11,22.1,22.11,8800.0,16.7369,16.7445,16.7369,16.7445,8800.0
2006-03-30 15:05:00,22.11,22.11,22.1,22.11,8400.0,16.7445,16.7445,16.7369,16.7445,8400.0
2006-03-30 15:10:00,22.11,22.13,22.11,22.13,4800.0,16.7445,16.7596,16.7445,16.7596,4800.0
2006-03-30 15:15:00,22.13,22.15,22.11,22.15,11600.0,16.7596,16.7748,16.7445,16.7748,11600.0
2006-03-30 15:20:00,22.15,22.18,22.15,22.18,6600.0,16.7748,16.7975,16.7748,16.7975,6600.0
2006-03-30 15:25:00,22.2,22.2,22.18,22.18,4600.0,16.8127,16.8127,16.7975,16.7975,4600.0
2006-03-30 15:30:00,22.19,22.21,22.19,22.21,5600.0,16.8051,16.8202,16.8051,16.8202,5600.0
2006-03-30 15:35:00,22.21,22.21,22.18,22.2,8400.0,16.8202,16.8202,16.7975,16.8127,8400.0
2006-03-30 15:40:00,22.2,22.21,22.2,22.2,7800.0,16.8127,16.8202,16.8127,16.8127,7800.0
2006-03-30 15:45:00,22.21,22.21,22.18,22.18,9400.0,16.8202,16.8202,16.7975,16.7975,9400.0
2006-03-30 15:50:00,22.17,22.18,22.11,22.15,31800.0,16.7899,16.7975,16.7445,16.7748,31800.0
2006-03-30 15:55:00,22.16,22.2,22.16,22.17,19000.0,16.7824,16.8127,16.7824,16.7899,19000.0
2006-03-31 09:35:00,22.25,22.25,22.2,22.22,12600.0,16.8505,16.8505,16.8127,16.8278,12600.0
2006-03-31 09:40:00,22.22,22.36,22.21,22.36,18800.0,16.8278,16.9338,16.8202,16.9338,18800.0
2006-03-31 09:45:00,22.36,22.39,22.3,22.39,7000.0,16.9338,16.9565,16.8884,16.9565,7000.0
2006-03-31 09:50:00,22.37,22.43,22.37,22.43,2800.0,16.9414,16.9868,16.9414,16.9868,2800.0
2006-03-31 09:55:00,22.42,22.48,22.42,22.47,9400.0,16.9793,17.0247,16.9793,17.0171,9400.0
2006-03-31 10:00:00,22.49,22.49,22.47,22.47,3800.0,17.0323,17.0323,17.0171,17.0171,3800.0
2006-03-31 10:05:00,22.47,22.5,22.47,22.5,10000.0,17.0171,17.0399,17.0171,17.0399,10000.0
2006-03-31 10:10:00,22.49,22.5,22.47,22.49,6800.0,17.0323,17.0399,17.0171,17.0323,6800.0
2006-03-31 10:15:00,22.49,22.55,22.49,22.55,47800.0,17.0323,17.0777,17.0323,17.0777,47800.0
2006-03-31 10:20:00,22.54,22.58,22.54,22.58,10800.0,17.0701,17.1004,17.0701,17.1004,10800.0
2006-03-31 10:25:00,22.58,22.6,22.58,22.58,3000.0,17.1004,17.1156,17.1004,17.1004,3000.0
2006-03-31 10:30:00,22.59,22.59,22.53,22.54,8400.0,17.108,17.108,17.0626,17.0701,8400.0
2006-03-31 10:35:00,22.54,22.54,22.53,22.53,3600.0,17.0701,17.0701,17.0626,17.0626,3600.0
2006-03-31 10:40:00,22.53,22.53,22.53,22.53,200.0,17.0626,17.0626,17.0626,17.0626,200.0
2006-03-31 10:45:00,22.52,22.54,22.52,22.54,3800.0,17.055,17.0701,17.055,17.0701,3800.0
2006-03-31 10:50:00,22.53,22.54,22.52,22.52,1200.0,17.0626,17.0701,17.055,17.055,1200.0
2006-03-31 10:55:00,22.52,22.52,22.52,22.52,1200.0,17.055,17.055,17.055,17.055,1200.0
2006-03-31 11:00:00,22.51,22.55,22.51,22.55,9600.0,17.0474,17.0777,17.0474,17.0777,9600.0
2006-03-31 11:05:00,22.55,22.73,22.55,22.72,25200.0,17.0777,17.214,17.0777,17.2065,25200.0
2006-03-31 11:10:00,22.73,22.8,22.73,22.75,34600.0,17.214,17.2671,17.214,17.2292,34600.0
2006-03-31 11:15:00,22.75,22.75,22.75,22.75,400.0,17.2292,17.2292,17.2292,17.2292,400.0
2006-03-31 11:20:00,22.78,22.78,22.77,22.78,3000.0,17.2519,17.2519,17.2443,17.2519,3000.0
2006-03-31 11:25:00,22.77,22.77,22.76,22.77,2200.0,17.2443,17.2443,17.2368,17.2443,2200.0
2006-03-31 11:30:00,22.74,22.74,22.55,22.6,16600.0,17.2216,17.2216,17.0777,17.1156,16600.0
2006-03-31 11:35:00,22.6,22.63,22.6,22.62,5600.0,17.1156,17.1383,17.1156,17.1307,5600.0
2006-03-31 11:40:00,22.59,22.59,22.55,22.57,4000.0,17.108,17.108,17.0777,17.0929,4000.0
2006-03-31 11:45:00,22.56,22.57,22.53,22.57,4800.0,17.0853,17.0929,17.0626,17.0929,4800.0
2006-03-31 11:50:00,22.57,22.58,22.57,22.58,7400.0,17.0929,17.1004,17.0929,17.1004,7400.0
2006-03-31 11:55:00,22.58,22.58,22.56,22.56,1000.0,17.1004,17.1004,17.0853,17.0853,1000.0
2006-03-31 12:00:00,22.56,22.56,22.54,22.56,9800.0,17.0853,17.0853,17.0701,17.0853,9800.0
2006-03-31 12:05:00,22.56,22.56,22.55,22.55,1400.0,17.0853,17.0853,17.0777,17.0777,1400.0
2006-03-31 12:10:00,22.55,22.63,22.55,22.59,12200.0,17.0777,17.1383,17.0777,17.108,12200.0
2006-03-31 12:15:00,22.59,22.65,22.59,22.64,3200.0,17.108,17.1535,17.108,17.1459,3200.0
2006-03-31 12:20:00,22.63,22.63,22.63,22.63,1200.0,17.1383,17.1383,17.1383,17.1383,1200.0
2006-03-31 12:25:00,22.64,22.66,22.64,22.64,2400.0,17.1459,17.161,17.1459,17.1459,2400.0
2006-03-31 12:30:00,22.64,22.64,22.62,22.62,1000.0,17.1459,17.1459,17.1307,17.1307,1000.0
2006-03-31 12:35:00,22.61,22.61,22.61,22.61,1000.0,17.1232,17.1232,17.1232,17.1232,1000.0
2006-03-31 12:40:00,22.63,22.68,22.63,22.66,4000.0,17.1383,17.1762,17.1383,17.161,4000.0
2006-03-31 12:45:00,22.65,22.65,22.65,22.65,800.0,17.1535,17.1535,17.1535,17.1535,800.0
2006-03-31 12:50:00,22.66,22.68,22.65,22.68,2200.0,17.161,17.1762,17.1535,17.1762,2200.0
2006-03-31 12:55:00,22.68,22.68,22.64,22.64,2600.0,17.1762,17.1762,17.1459,17.1459,2600.0
2006-03-31 13:00:00,22.65,22.71,22.65,22.68,6000.0,17.1535,17.1989,17.1535,17.1762,6000.0
2006-03-31 13:05:00,22.68,22.69,22.68,22.68,13200.0,17.1762,17.1837,17.1762,17.1762,13200.0
2006-03-31 13:10:00,22.68,22.68,22.66,22.66,12400.0,17.1762,17.1762,17.161,17.161,12400.0
2006-03-31 13:15:00,22.66,22.71,22.66,22.7,14000.0,17.161,17.1989,17.161,17.1913,14000.0
2006-03-31 13:20:00,22.71,22.71,22.71,22.71,1600.0,17.1989,17.1989,17.1989,17.1989,1600.0
2006-03-31 13:25:00,22.71,22.71,22.66,22.69,8400.0,17.1989,17.1989,17.161,17.1837,8400.0
2006-03-31 13:30:00,22.67,22.7,22.67,22.7,3800.0,17.1686,17.1913,17.1686,17.1913,3800.0
2006-03-31 13:35:00,22.7,22.7,22.68,22.68,11400.0,17.1913,17.1913,17.1762,17.1762,11400.0
2006-03-31 13:40:00,22.67,22.72,22.67,22.72,15600.0,17.1686,17.2065,17.1686,17.2065,15600.0
2006-03-31 13:45:00,22.7,22.72,22.68,22.7,7200.0,17.1913,17.2065,17.1762,17.1913,7200.0
2006-03-31 13:50:00,22.68,22.69,22.68,22.68,1000.0,17.1762,17.1837,17.1762,17.1762,1000.0
2006-03-31 13:55:00,22.67,22.67,22.6,22.6,4200.0,17.1686,17.1686,17.1156,17.1156,4200.0
2006-03-31 14:00:00,22.6,22.6,22.56,22.58,10600.0,17.1156,17.1156,17.0853,17.1004,10600.0
2006-03-31 14:05:00,22.58,22.58,22.56,22.56,4400.0,17.1004,17.1004,17.0853,17.0853,4400.0
2006-03-31 14:10:00,22.56,22.56,22.54,22.55,5200.0,17.0853,17.0853,17.0701,17.0777,5200.0
2006-03-31 14:15:00,22.56,22.61,22.55,22.59,5600.0,17.0853,17.1232,17.0777,17.108,5600.0
2006-03-31 14:20:00,22.58,22.59,22.58,22.58,9600.0,17.1004,17.108,17.1004,17.1004,9600.0
2006-03-31 14:25:00,22.58,22.59,22.56,22.57,5200.0,17.1004,17.108,17.0853,17.0929,5200.0
2006-03-31 14:30:00,22.58,22.58,22.58,22.58,1600.0,17.1004,17.1004,17.1004,17.1004,1600.0
2006-03-31 14:35:00,22.58,22.63,22.58,22.61,3600.0,17.1004,17.1383,17.1004,17.1232,3600.0
2006-03-31 14:40:00,22.61,22.61,22.61,22.61,3600.0,17.1232,17.1232,17.1232,17.1232,3600.0
2006-03-31 14:45:00,22.61,22.65,22.61,22.64,2800.0,17.1232,17.1535,17.1232,17.1459,2800.0
2006-03-31 14:50:00,22.64,22.69,22.61,22.68,11200.0,17.1459,17.1837,17.1232,17.1762,11200.0
2006-03-31 14:55:00,22.68,22.7,22.68,22.7,2600.0,17.1762,17.1913,17.1762,17.1913,2600.0
2006-03-31 15:00:00,22.7,22.7,22.69,22.7,6200.0,17.1913,17.1913,17.1837,17.1913,6200.0
2006-03-31 15:05:00,22.7,22.71,22.69,22.71,6400.0,17.1913,17.1989,17.1837,17.1989,6400.0
2006-03-31 15:10:00,22.71,22.71,22.7,22.71,11200.0,17.1989,17.1989,17.1913,17.1989,11200.0
2006-03-31 15:15:00,22.71,22.74,22.71,22.74,10800.0,17.1989,17.2216,17.1989,17.2216,10800.0
2006-03-31 15:20:00,22.73,22.73,22.7,22.73,7000.0,17.214,17.214,17.1913,17.214,7000.0
2006-03-31 15:25:00,22.73,22.75,22.73,22.75,7200.0,17.214,17.2292,17.214,17.2292,7200.0
2006-03-31 15:30:00,22.75,22.75,22.73,22.73,5600.0,17.2292,17.2292,17.214,17.214,5600.0
2006-03-31 15:35:00,22.73,22.74,22.72,22.73,11600.0,17.214,17.2216,17.2065,17.214,11600.0
2006-03-31 15:40:00,22.72,22.73,22.68,22.68,8400.0,17.2065,17.214,17.1762,17.1762,8400.0
2006-03-31 15:45:00,22.68,22.7,22.67,22.7,12600.0,17.1762,17.1913,17.1686,17.1913,12600.0
2006-03-31 15:50:00,22.68,22.68,22.64,22.68,12600.0,17.1762,17.1762,17.1459,17.1762,12600.0
2006-03-31 15:55:00,22.69,22.69,22.64,22.65,13000.0,17.1837,17.1837,17.1459,17.1535,13000.0
2006-04-03 09:40:00,22.68,22.68,22.63,22.65,7800.0,17.1762,17.1762,17.1383,17.1535,7800.0
2006-04-03 09:45:00,22.67,22.76,22.67,22.75,3400.0,17.1686,17.2368,17.1686,17.2292,3400.0
2006-04-03 09:50:00,22.75,22.75,22.74,22.74,3600.0,17.2292,17.2292,17.2216,17.2216,3600.0
2006-04-03 09:55:00,22.74,22.74,22.68,22.68,6000.0,17.2216,17.2216,17.1762,17.1762,6000.0
2006-04-03 10:00:00,22.7,22.81,22.7,22.81,5200.0,17.1913,17.2746,17.1913,17.2746,5200.0
2006-04-03 10:05:00,22.8,22.88,22.78,22.88,3800.0,17.2671,17.3276,17.2519,17.3276,3800.0
2006-04-03 10:10:00,22.86,22.86,22.79,22.79,5800.0,17.3125,17.3125,17.2595,17.2595,5800.0
2006-04-03 10:15:00,22.77,22.78,22.73,22.74,6600.0,17.2443,17.2519,17.214,17.2216,6600.0
2006-04-03 10:20:00,22.75,22.88,22.75,22.85,28200.0,17.2292,17.3276,17.2292,17.3049,28200.0
2006-04-03 10:25:00,22.87,22.93,22.87,22.91,4200.0,17.3201,17.3655,17.3201,17.3504,4200.0
2006-04-03 10:30:00,22.91,22.97,22.91,22.96,7600.0,17.3504,17.3958,17.3504,17.3882,7600.0
2006-04-03 10:35:00,22.97,22.97,22.91,22.91,6800.0,17.3958,17.3958,17.3504,17.3504,6800.0
2006-04-03 10:40:00,22.9,22.91,22.89,22.89,3800.0,17.3428,17.3504,17.3352,17.3352,3800.0
2006-04-03 10:45:00,22.91,22.93,22.91,22.93,4200.0,17.3504,17.3655,17.3504,17.3655,4200.0
2006-04-03 10:50:00,22.89,22.89,22.82,22.82,3600.0,17.3352,17.3352,17.2822,17.2822,3600.0
2006-04-03 10:55:00,22.83,22.84,22.83,22.84,9000.0,17.2898,17.2973,17.2898,17.2973,9000.0
2006-04-03 11:00:00,22.84,22.85,22.83,22.83,5000.0,17.2973,17.3049,17.2898,17.2898,5000.0
2006-04-03 11:05:00,22.83,22.85,22.83,22.85,6800.0,17.2898,17.3049,17.2898,17.3049,6800.0
2006-04-03 11:10:00,22.85,22.86,22.85,22.86,4600.0,17.3049,17.3125,17.3049,17.3125,4600.0
2006-04-03 11:15:00,22.86,22.86,22.86,22.86,1000.0,17.3125,17.3125,17.3125,17.3125,1000.0
2006-04-03 11:20:00,22.86,22.87,22.86,22.87,5000.0,17.3125,17.3201,17.3125,17.3201,5000.0
2006-04-03 11:25:00,22.87,22.93,22.87,22.93,5800.0,17.3201,17.3655,17.3201,17.3655,5800.0
2006-04-03 11:30:00,22.93,22.93,22.93,22.93,1400.0,17.3655,17.3655,17.3655,17.3655,1400.0
2006-04-03 11:35:00,22.93,22.93,22.93,22.93,5200.0,17.3655,17.3655,17.3655,17.3655,5200.0
2006-04-03 11:40:00,22.92,22.93,22.92,22.93,3600.0,17.3579,17.3655,17.3579,17.3655,3600.0
2006-04-03 11:45:00,22.93,22.95,22.89,22.9,6800.0,17.3655,17.3807,17.3352,17.3428,6800.0
2006-04-03 11:50:00,22.9,22.9,22.89,22.9,3000.0,17.3428,17.3428,17.3352,17.3428,3000.0
2006-04-03 11:55:00,22.9,22.92,22.9,22.9,5600.0,17.3428,17.3579,17.3428,17.3428,5600.0
2006-04-03 12:00:00,22.9,22.91,22.89,22.89,4200.0,17.3428,17.3504,17.3352,17.3352,4200.0
2006-04-03 12:05:00,22.89,22.89,22.88,22.88,2800.0,17.3352,17.3352,17.3276,17.3276,2800.0
2006-04-03 12:10:00,22.88,22.91,22.87,22.91,8400.0,17.3276,17.3504,17.3201,17.3504,8400.0
2006-04-03 12:15:00,22.88,22.9,22.88,22.89,1800.0,17.3276,17.3428,17.3276,17.3352,1800.0
2006-04-03 12:20:00,22.89,22.9,22.89,22.9,20600.0,17.3352,17.3428,17.3352,17.3428,20600.0
2006-04-03 12:25:00,22.9,22.9,22.88,22.88,10400.0,17.3428,17.3428,17.3276,17.3276,10400.0
2006-04-03 12:30:00,22.88,22.88,22.88,22.88,2400.0,17.3276,17.3276,17.3276,17.3276,2400.0
2006-04-03 12:35:00,22.88,22.88,22.86,22.86,8000.0,17.3276,17.3276,17.3125,17.3125,8000.0
2006-04-03 12:40:00,22.88,22.88,22.88,22.88,4000.0,17.3276,17.3276,17.3276,17.3276,4000.0
2006-04-03 12:45:00,22.88,22.89,22.88,22.89,1400.0,17.3276,17.3352,17.3276,17.3352,1400.0
2006-04-03 12:50:00,22.9,22.9,22.89,22.89,1000.0,17.3428,17.3428,17.3352,17.3352,1000.0
2006-04-03 12:55:00,22.89,22.95,22.89,22.95,4600.0,17.3352,17.3807,17.3352,17.3807,4600.0
2006-04-03 13:00:00,22.95,22.95,22.92,22.92,3000.0,17.3807,17.3807,17.3579,17.3579,3000.0
2006-04-03 13:05:00,22.92,22.92,22.91,22.91,1000.0,17.3579,17.3579,17.3504,17.3504,1000.0
2006-04-03 13:10:00,22.91,22.92,22.91,22.92,2800.0,17.3504,17.3579,17.3504,17.3579,2800.0
2006-04-03 13:15:00,22.92,22.92,22.92,22.92,2200.0,17.3579,17.3579,17.3579,17.3579,2200.0
2006-04-03 13:20:00,22.92,22.93,22.92,22.93,2600.0,17.3579,17.3655,17.3579,17.3655,2600.0
2006-04-03 13:25:00,22.94,22.95,22.92,22.93,7400.0,17.3731,17.3807,17.3579,17.3655,7400.0
2006-04-03 13:30:00,22.93,22.93,22.93,22.93,1600.0,17.3655,17.3655,17.3655,17.3655,1600.0
2006-04-03 13:35:00,22.93,22.93,22.93,22.93,5000.0,17.3655,17.3655,17.3655,17.3655,5000.0
2006-04-03 13:40:00,22.93,22.93,22.93,22.93,1200.0,17.3655,17.3655,17.3655,17.3655,1200.0
2006-04-03 13:45:00,22.93,22.96,22.93,22.96,3000.0,17.3655,17.3882,17.3655,17.3882,3000.0
2006-04-03 13:50:00,22.96,22.96,22.96,22.96,3800.0,17.3882,17.3882,17.3882,17.3882,3800.0
2006-04-03 13:55:00,22.96,23.03,22.96,23.0,19000.0,17.3882,17.4412,17.3882,17.4185,19000.0
2006-04-03 14:00:00,23.0,23.0,22.96,22.96,8400.0,17.4185,17.4185,17.3882,17.3882,8400.0
2006-04-03 14:05:00,22.96,22.97,22.96,22.97,2200.0,17.3882,17.3958,17.3882,17.3958,2200.0
2006-04-03 14:10:00,22.96,22.97,22.92,22.92,6400.0,17.3882,17.3958,17.3579,17.3579,6400.0
2006-04-03 14:15:00,22.91,22.91,22.91,22.91,4800.0,17.3504,17.3504,17.3504,17.3504,4800.0
2006-04-03 14:20:00,22.91,22.94,22.91,22.94,6800.0,17.3504,17.3731,17.3504,17.3731,6800.0
2006-04-03 14:25:00,22.94,22.94,22.93,22.94,4400.0,17.3731,17.3731,17.3655,17.3731,4400.0
2006-04-03 14:30:00,22.95,22.95,22.93,22.93,6800.0,17.3807,17.3807,17.3655,17.3655,6800.0
2006-04-03 14:35:00,22.93,22.93,22.91,22.92,13400.0,17.3655,17.3655,17.3504,17.3579,13400.0
2006-04-03 14:40:00,22.92,22.92,22.91,22.91,5400.0,17.3579,17.3579,17.3504,17.3504,5400.0
2006-04-03 14:45:00,22.92,22.92,22.91,22.91,5200.0,17.3579,17.3579,17.3504,17.3504,5200.0
2006-04-03 14:50:00,22.92,22.92,22.91,22.92,8800.0,17.3579,17.3579,17.3504,17.3579,8800.0
2006-04-03 14:55:00,22.92,22.92,22.9,22.9,2600.0,17.3579,17.3579,17.3428,17.3428,2600.0
2006-04-03 15:00:00,22.89,22.89,22.88,22.88,1400.0,17.3352,17.3352,17.3276,17.3276,1400.0
2006-04-03 15:05:00,22.88,22.88,22.83,22.84,17800.0,17.3276,17.3276,17.2898,17.2973,17800.0
2006-04-03 15:10:00,22.86,22.86,22.79,22.81,27600.0,17.3125,17.3125,17.2595,17.2746,27600.0
2006-04-03 15:15:00,22.8,22.88,22.8,22.88,4400.0,17.2671,17.3276,17.2671,17.3276,4400.0
2006-04-03 15:20:00,22.88,22.91,22.88,22.91,5200.0,17.3276,17.3504,17.3276,17.3504,5200.0
2006-04-03 15:25:00,22.91,22.92,22.91,22.92,5200.0,17.3504,17.3579,17.3504,17.3579,5200.0
2006-04-03 15:30:00,22.92,22.92,22.89,22.89,3800.0,17.3579,17.3579,17.3352,17.3352,3800.0
2006-04-03 15:35:00,22.89,22.89,22.82,22.86,12200.0,17.3352,17.3352,17.2822,17.3125,12200.0
2006-04-03 15:40:00,22.86,22.88,22.86,22.88,7400.0,17.3125,17.3276,17.3125,17.3276,7400.0
2006-04-03 15:45:00,22.88,22.88,22.86,22.88,16200.0,17.3276,17.3276,17.3125,17.3276,16200.0
2006-04-03 15:50:00,22.88,22.89,22.87,22.88,11800.0,17.3276,17.3352,17.3201,17.3276,11800.0
2006-04-03 15:55:00,22.88,22.93,22.88,22.88,7400.0,17.3276,17.3655,17.3276,17.3276,7400.0
2006-04-04 09:35:00,22.95,22.98,22.89,22.94,3200.0,17.3807,17.4034,17.3352,17.3731,3200.0
2006-04-04 09:40:00,22.93,22.94,22.93,22.94,600.0,17.3655,17.3731,17.3655,17.3731,600.0
2006-04-04 09:45:00,22.93,22.93,22.83,22.84,4400.0,17.3655,17.3655,17.2898,17.2973,4400.0
2006-04-04 09:50:00,22.83,22.86,22.78,22.86,4000.0,17.2898,17.3125,17.2519,17.3125,4000.0
2006-04-04 09:55:00,22.84,22.88,22.84,22.88,2000.0,17.2973,17.3276,17.2973,17.3276,2000.0
2006-04-04 10:00:00,22.88,22.99,22.87,22.99,6200.0,17.3276,17.4109,17.3201,17.4109,6200.0
2006-04-04 10:05:00,22.98,23.0,22.95,22.95,2400.0,17.4034,17.4185,17.3807,17.3807,2400.0
2006-04-04 10:10:00,22.93,22.93,22.89,22.92,3800.0,17.3655,17.3655,17.3352,17.3579,3800.0
2006-04-04 10:15:00,22.93,22.93,22.93,22.93,4800.0,17.3655,17.3655,17.3655,17.3655,4800.0
2006-04-04 10:20:00,22.93,22.98,22.93,22.93,3600.0,17.3655,17.4034,17.3655,17.3655,3600.0
2006-04-04 10:25:00,22.93,22.97,22.93,22.96,1600.0,17.3655,17.3958,17.3655,17.3882,1600.0
2006-04-04 10:30:00,22.96,23.0,22.96,23.0,4600.0,17.3882,17.4185,17.3882,17.4185,4600.0
2006-04-04 10:35:00,23.0,23.0,22.93,22.93,9200.0,17.4185,17.4185,17.3655,17.3655,9200.0
2006-04-04 10:40:00,22.93,22.93,22.92,22.93,3400.0,17.3655,17.3655,17.3579,17.3655,3400.0
2006-04-04 10:45:00,22.93,22.94,22.93,22.94,7800.0,17.3655,17.3731,17.3655,17.3731,7800.0
2006-04-04 10:50:00,22.94,22.94,22.94,22.94,1200.0,17.3731,17.3731,17.3731,17.3731,1200.0
2006-04-04 10:55:00,22.93,22.93,22.92,22.92,3400.0,17.3655,17.3655,17.3579,17.3579,3400.0
2006-04-04 11:00:00,22.91,22.91,22.9,22.9,4600.0,17.3504,17.3504,17.3428,17.3428,4600.0
2006-04-04 11:05:00,22.9,22.9,22.86,22.86,4600.0,17.3428,17.3428,17.3125,17.3125,4600.0
2006-04-04 11:10:00,22.86,22.89,22.85,22.86,13400.0,17.3125,17.3352,17.3049,17.3125,13400.0
2006-04-04 11:15:00,22.86,22.86,22.86,22.86,2200.0,17.3125,17.3125,17.3125,17.3125,2200.0
2006-04-04 11:20:00,22.88,22.88,22.88,22.88,2200.0,17.3276,17.3276,17.3276,17.3276,2200.0
2006-04-04 11:25:00,22.88,22.9,22.88,22.9,2200.0,17.3276,17.3428,17.3276,17.3428,2200.0
2006-04-04 11:30:00,22.91,22.91,22.9,22.91,1400.0,17.3504,17.3504,17.3428,17.3504,1400.0
2006-04-04 11:35:00,22.93,22.94,22.93,22.94,1600.0,17.3655,17.3731,17.3655,17.3731,1600.0
2006-04-04 11:40:00,22.95,22.95,22.95,22.95,1400.0,17.3807,17.3807,17.3807,17.3807,1400.0
2006-04-04 11:45:00,22.98,23.0,22.98,23.0,1600.0,17.4034,17.4185,17.4034,17.4185,1600.0
2006-04-04 11:50:00,23.0,23.0,23.0,23.0,1400.0,17.4185,17.4185,17.4185,17.4185,1400.0
2006-04-04 11:55:00,23.0,23.0,22.96,22.96,2000.0,17.4185,17.4185,17.3882,17.3882,2000.0
2006-04-04 12:00:00,22.96,22.98,22.95,22.98,4000.0,17.3882,17.4034,17.3807,17.4034,4000.0
2006-04-04 12:05:00,22.96,22.98,22.96,22.98,2200.0,17.3882,17.4034,17.3882,17.4034,2200.0
2006-04-04 12:10:00,22.96,22.96,22.93,22.93,3000.0,17.3882,17.3882,17.3655,17.3655,3000.0
2006-04-04 12:15:00,22.93,22.97,22.93,22.93,6400.0,17.3655,17.3958,17.3655,17.3655,6400.0
2006-04-04 12:20:00,22.93,22.95,22.93,22.93,2000.0,17.3655,17.3807,17.3655,17.3655,2000.0
2006-04-04 12:25:00,22.92,22.93,22.92,22.93,4600.0,17.3579,17.3655,17.3579,17.3655,4600.0
2006-04-04 12:30:00,22.93,22.93,22.91,22.91,600.0,17.3655,17.3655,17.3504,17.3504,600.0
2006-04-04 12:35:00,22.91,22.91,22.91,22.91,3200.0,17.3504,17.3504,17.3504,17.3504,3200.0
2006-04-04 12:40:00,22.91,22.91,22.89,22.89,3600.0,17.3504,17.3504,17.3352,17.3352,3600.0
2006-04-04 12:45:00,22.9,22.92,22.88,22.92,2400.0,17.3428,17.3579,17.3276,17.3579,2400.0
2006-04-04 12:50:00,22.91,22.91,22.9,22.91,1800.0,17.3504,17.3504,17.3428,17.3504,1800.0
2006-04-04 12:55:00,22.91,22.95,22.91,22.95,3000.0,17.3504,17.3807,17.3504,17.3807,3000.0
2006-04-04 13:00:00,22.93,22.94,22.93,22.94,800.0,17.3655,17.3731,17.3655,17.3731,800.0
2006-04-04 13:05:00,22.94,22.97,22.94,22.94,3800.0,17.3731,17.3958,17.3731,17.3731,3800.0
2006-04-04 13:10:00,22.95,22.95,22.94,22.94,1200.0,17.3807,17.3807,17.3731,17.3731,1200.0
2006-04-04 13:15:00,22.92,22.92,22.89,22.91,5400.0,17.3579,17.3579,17.3352,17.3504,5400.0
2006-04-04 13:20:00,22.9,22.92,22.89,22.92,9200.0,17.3428,17.3579,17.3352,17.3579,9200.0
2006-04-04 13:25:00,22.91,22.91,22.88,22.88,1200.0,17.3504,17.3504,17.3276,17.3276,1200.0
2006-04-04 13:30:00,22.9,22.91,22.9,22.91,3200.0,17.3428,17.3504,17.3428,17.3504,3200.0
2006-04-04 13:35:00,22.92,22.92,22.92,22.92,800.0,17.3579,17.3579,17.3579,17.3579,800.0
2006-04-04 13:40:00,22.92,22.94,22.92,22.94,3200.0,17.3579,17.3731,17.3579,17.3731,3200.0
2006-04-04 13:45:00,22.93,22.93,22.93,22.93,3200.0,17.3655,17.3655,17.3655,17.3655,3200.0
2006-04-04 13:50:00,22.92,22.95,22.92,22.95,3000.0,17.3579,17.3807,17.3579,17.3807,3000.0
2006-04-04 13:55:00,22.96,22.96,22.94,22.96,1400.0,17.3882,17.3882,17.3731,17.3882,1400.0
2006-04-04 14:00:00,22.96,22.96,22.92,22.94,6200.0,17.3882,17.3882,17.3579,17.3731,6200.0
2006-04-04 14:05:00,22.93,22.93,22.91,22.91,3600.0,17.3655,17.3655,17.3504,17.3504,3600.0
2006-04-04 14:10:00,22.92,22.92,22.9,22.92,9800.0,17.3579,17.3579,17.3428,17.3579,9800.0
2006-04-04 14:15:00,22.93,22.95,22.92,22.93,5000.0,17.3655,17.3807,17.3579,17.3655,5000.0
2006-04-04 14:20:00,22.93,22.97,22.93,22.93,5200.0,17.3655,17.3958,17.3655,17.3655,5200.0
2006-04-04 14:25:00,22.93,22.95,22.9,22.9,5400.0,17.3655,17.3807,17.3428,17.3428,5400.0
2006-04-04 14:30:00,22.9,22.95,22.9,22.95,7000.0,17.3428,17.3807,17.3428,17.3807,7000.0
2006-04-04 14:35:00,22.95,22.95,22.9,22.91,16800.0,17.3807,17.3807,17.3428,17.3504,16800.0
2006-04-04 14:40:00,22.9,22.92,22.9,22.92,14800.0,17.3428,17.3579,17.3428,17.3579,14800.0
2006-04-04 14:45:00,22.92,22.94,22.92,22.92,2200.0,17.3579,17.3731,17.3579,17.3579,2200.0
2006-04-04 14:50:00,22.92,22.93,22.91,22.92,1800.0,17.3579,17.3655,17.3504,17.3579,1800.0
2006-04-04 14:55:00,22.93,22.93,22.91,22.92,1000.0,17.3655,17.3655,17.3504,17.3579,1000.0
2006-04-04 15:00:00,22.91,22.93,22.91,22.93,7800.0,17.3504,17.3655,17.3504,17.3655,7800.0
2006-04-04 15:05:00,22.93,22.95,22.92,22.92,2600.0,17.3655,17.3807,17.3579,17.3579,2600.0
2006-04-04 15:10:00,22.95,22.95,22.93,22.93,3400.0,17.3807,17.3807,17.3655,17.3655,3400.0
2006-04-04 15:15:00,22.95,22.95,22.92,22.94,3800.0,17.3807,17.3807,17.3579,17.3731,3800.0
2006-04-04 15:20:00,22.95,22.98,22.95,22.98,1800.0,17.3807,17.4034,17.3807,17.4034,1800.0
2006-04-04 15:25:00,22.99,22.99,22.94,22.96,5800.0,17.4109,17.4109,17.3731,17.3882,5800.0
2006-04-04 15:30:00,22.96,22.98,22.96,22.98,4000.0,17.3882,17.4034,17.3882,17.4034,4000.0
2006-04-04 15:35:00,22.98,23.0,22.98,22.99,11800.0,17.4034,17.4185,17.4034,17.4109,11800.0
2006-04-04 15:40:00,22.98,23.04,22.98,23.04,5800.0,17.4034,17.4488,17.4034,17.4488,5800.0
2006-04-04 15:45:00,23.04,23.11,23.04,23.1,19200.0,17.4488,17.5018,17.4488,17.4943,19200.0
2006-04-04 15:50:00,23.1,23.1,23.07,23.08,6800.0,17.4943,17.4943,17.4715,17.4791,6800.0
2006-04-04 15:55:00,23.08,23.08,23.05,23.05,8200.0,17.4791,17.4791,17.4564,17.4564,8200.0
2006-04-05 09:35:00,23.03,23.03,23.03,23.03,1000.0,17.4412,17.4412,17.4412,17.4412,1000.0
2006-04-05 09:40:00,23.0,23.03,22.93,22.93,3400.0,17.4185,17.4412,17.3655,17.3655,3400.0
2006-04-05 09:45:00,22.9,22.9,22.88,22.88,1800.0,17.3428,17.3428,17.3276,17.3276,1800.0
2006-04-05 09:50:00,22.88,22.88,22.84,22.88,4200.0,17.3276,17.3276,17.2973,17.3276,4200.0
2006-04-05 09:55:00,22.87,22.87,22.87,22.87,400.0,17.3201,17.3201,17.3201,17.3201,400.0
2006-04-05 10:00:00,22.89,22.92,22.89,22.92,5400.0,17.3352,17.3579,17.3352,17.3579,5400.0
2006-04-05 10:05:00,22.93,22.96,22.93,22.96,1200.0,17.3655,17.3882,17.3655,17.3882,1200.0
2006-04-05 10:10:00,22.92,23.0,22.92,22.98,7200.0,17.3579,17.4185,17.3579,17.4034,7200.0
2006-04-05 10:15:00,22.95,22.99,22.95,22.97,6000.0,17.3807,17.4109,17.3807,17.3958,6000.0
2006-04-05 10:20:00,22.97,22.97,22.97,22.97,5400.0,17.3958,17.3958,17.3958,17.3958,5400.0
2006-04-05 10:25:00,22.96,22.97,22.95,22.96,7600.0,17.3882,17.3958,17.3807,17.3882,7600.0
2006-04-05 10:30:00,22.96,22.96,22.94,22.94,5800.0,17.3882,17.3882,17.3731,17.3731,5800.0
2006-04-05 10:35:00,22.95,22.95,22.95,22.95,3600.0,17.3807,17.3807,17.3807,17.3807,3600.0
2006-04-05 10:40:00,22.95,22.95,22.94,22.95,1400.0,17.3807,17.3807,17.3731,17.3807,1400.0
2006-04-05 10:45:00,22.95,22.96,22.95,22.96,3800.0,17.3807,17.3882,17.3807,17.3882,3800.0
2006-04-05 10:50:00,22.96,22.96,22.96,22.96,1000.0,17.3882,17.3882,17.3882,17.3882,1000.0
2006-04-05 10:55:00,22.95,22.95,22.93,22.93,1000.0,17.3807,17.3807,17.3655,17.3655,1000.0
2006-04-05 11:00:00,22.93,22.93,22.93,22.93,400.0,17.3655,17.3655,17.3655,17.3655,400.0
2006-04-05 11:05:00,22.93,22.93,22.88,22.88,6600.0,17.3655,17.3655,17.3276,17.3276,6600.0
2006-04-05 11:10:00,22.87,22.88,22.87,22.88,2400.0,17.3201,17.3276,17.3201,17.3276,2400.0
2006-04-05 11:15:00,22.88,22.88,22.86,22.86,8600.0,17.3276,17.3276,17.3125,17.3125,8600.0
2006-04-05 11:20:00,22.85,22.85,22.82,22.82,8600.0,17.3049,17.3049,17.2822,17.2822,8600.0
2006-04-05 11:25:00,22.82,22.82,22.82,22.82,200.0,17.2822,17.2822,17.2822,17.2822,200.0
2006-04-05 11:30:00,22.81,22.81,22.8,22.81,7400.0,17.2746,17.2746,17.2671,17.2746,7400.0
2006-04-05 11:35:00,22.79,22.79,22.78,22.78,3000.0,17.2595,17.2595,17.2519,17.2519,3000.0
2006-04-05 11:40:00,22.78,22.78,22.78,22.78,0.0,17.2519,17.2519,17.2519,17.2519,0.0
2006-04-05 11:45:00,22.78,22.78,22.76,22.76,2000.0,17.2519,17.2519,17.2368,17.2368,2000.0
2006-04-05 11:50:00,22.75,22.75,22.71,22.75,8800.0,17.2292,17.2292,17.1989,17.2292,8800.0
2006-04-05 11:55:00,22.74,22.74,22.74,22.74,200.0,17.2216,17.2216,17.2216,17.2216,200.0
2006-04-05 12:00:00,22.73,22.74,22.73,22.73,7800.0,17.214,17.2216,17.214,17.214,7800.0
2006-04-05 12:05:00,22.73,22.75,22.73,22.75,13200.0,17.214,17.2292,17.214,17.2292,13200.0
2006-04-05 12:10:00,22.73,22.74,22.73,22.74,800.0,17.214,17.2216,17.214,17.2216,800.0
2006-04-05 12:15:00,22.74,22.74,22.74,22.74,1200.0,17.2216,17.2216,17.2216,17.2216,1200.0
2006-04-05 12:20:00,22.76,22.8,22.76,22.79,3400.0,17.2368,17.2671,17.2368,17.2595,3400.0
2006-04-05 12:25:00,22.79,22.79,22.79,22.79,3000.0,17.2595,17.2595,17.2595,17.2595,3000.0
2006-04-05 12:30:00,22.78,22.79,22.75,22.78,12400.0,17.2519,17.2595,17.2292,17.2519,12400.0
2006-04-05 12:35:00,22.78,22.78,22.75,22.75,8600.0,17.2519,17.2519,17.2292,17.2292,8600.0
2006-04-05 12:40:00,22.73,22.73,22.73,22.73,3200.0,17.214,17.214,17.214,17.214,3200.0
2006-04-05 12:45:00,22.73,22.75,22.72,22.75,7000.0,17.214,17.2292,17.2065,17.2292,7000.0
2006-04-05 12:50:00,22.75,22.8,22.75,22.8,5200.0,17.2292,17.2671,17.2292,17.2671,5200.0
2006-04-05 12:55:00,22.83,22.83,22.83,22.83,1200.0,17.2898,17.2898,17.2898,17.2898,1200.0
2006-04-05 13:00:00,22.83,22.95,22.83,22.95,5000.0,17.2898,17.3807,17.2898,17.3807,5000.0
2006-04-05 13:05:00,22.93,22.93,22.93,22.93,400.0,17.3655,17.3655,17.3655,17.3655,400.0
2006-04-05 13:10:00,22.93,22.93,22.93,22.93,2000.0,17.3655,17.3655,17.3655,17.3655,2000.0
2006-04-05 13:15:00,22.94,22.95,22.94,22.94,1800.0,17.3731,17.3807,17.3731,17.3731,1800.0
2006-04-05 13:20:00,22.93,22.93,22.93,22.93,2400.0,17.3655,17.3655,17.3655,17.3655,2400.0
2006-04-05 13:25:00,22.94,22.96,22.93,22.93,1000.0,17.3731,17.3882,17.3655,17.3655,1000.0
2006-04-05 13:30:00,22.94,22.97,22.93,22.97,2200.0,17.3731,17.3958,17.3655,17.3958,2200.0
2006-04-05 13:35:00,22.96,22.96,22.92,22.92,1600.0,17.3882,17.3882,17.3579,17.3579,1600.0
2006-04-05 13:40:00,22.92,22.92,22.89,22.89,1800.0,17.3579,17.3579,17.3352,17.3352,1800.0
2006-04-05 13:45:00,22.89,22.93,22.89,22.93,4400.0,17.3352,17.3655,17.3352,17.3655,4400.0
2006-04-05 13:50:00,22.93,22.98,22.92,22.98,4400.0,17.3655,17.4034,17.3579,17.4034,4400.0
2006-04-05 13:55:00,22.97,22.99,22.93,22.93,1600.0,17.3958,17.4109,17.3655,17.3655,1600.0
2006-04-05 14:00:00,22.93,22.93,22.91,22.91,3000.0,17.3655,17.3655,17.3504,17.3504,3000.0
2006-04-05 14:05:00,22.91,22.93,22.91,22.93,3000.0,17.3504,17.3655,17.3504,17.3655,3000.0
2006-04-05 14:10:00,22.95,22.99,22.93,22.93,10800.0,17.3807,17.4109,17.3655,17.3655,10800.0
2006-04-05 14:15:00,22.95,22.95,22.93,22.95,600.0,17.3807,17.3807,17.3655,17.3807,600.0
2006-04-05 14:20:00,22.95,22.96,22.95,22.96,2000.0,17.3807,17.3882,17.3807,17.3882,2000.0
2006-04-05 14:25:00,22.96,23.0,22.96,23.0,2600.0,17.3882,17.4185,17.3882,17.4185,2600.0
2006-04-05 14:30:00,23.0,23.0,23.0,23.0,3600.0,17.4185,17.4185,17.4185,17.4185,3600.0
2006-04-05 14:35:00,23.0,23.01,23.0,23.01,1200.0,17.4185,17.4261,17.4185,17.4261,1200.0
2006-04-05 14:40:00,23.02,23.07,23.02,23.07,3800.0,17.4337,17.4715,17.4337,17.4715,3800.0
2006-04-05 14:45:00,23.07,23.07,23.06,23.07,3800.0,17.4715,17.4715,17.464,17.4715,3800.0
2006-04-05 14:50:00,23.07,23.08,23.06,23.08,2200.0,17.4715,17.4791,17.464,17.4791,2200.0
2006-04-05 14:55:00,23.08,23.11,23.08,23.11,6800.0,17.4791,17.5018,17.4791,17.5018,6800.0
2006-04-05 15:00:00,23.11,23.11,23.09,23.09,4000.0,17.5018,17.5018,17.4867,17.4867,4000.0
2006-04-05 15:05:00,23.09,23.09,23.0,23.0,5400.0,17.4867,17.4867,17.4185,17.4185,5400.0
2006-04-05 15:10:00,22.99,23.01,22.98,23.0,3800.0,17.4109,17.4261,17.4034,17.4185,3800.0
2006-04-05 15:15:00,23.0,23.02,23.0,23.02,1600.0,17.4185,17.4337,17.4185,17.4337,1600.0
2006-04-05 15:20:00,23.02,23.04,23.02,23.04,3400.0,17.4337,17.4488,17.4337,17.4488,3400.0
2006-04-05 15:25:00,23.04,23.04,23.0,23.02,3200.0,17.4488,17.4488,17.4185,17.4337,3200.0
2006-04-05 15:30:00,23.0,23.01,22.95,22.96,6800.0,17.4185,17.4261,17.3807,17.3882,6800.0
2006-04-05 15:35:00,22.96,22.96,22.96,22.96,4000.0,17.3882,17.3882,17.3882,17.3882,4000.0
2006-04-05 15:40:00,22.96,22.97,22.96,22.96,4800.0,17.3882,17.3958,17.3882,17.3882,4800.0
2006-04-05 15:45:00,22.96,22.98,22.96,22.97,4200.0,17.3882,17.4034,17.3882,17.3958,4200.0
2006-04-05 15:50:00,22.97,23.0,22.97,23.0,3600.0,17.3958,17.4185,17.3958,17.4185,3600.0
2006-04-05 15:55:00,22.99,23.01,22.99,23.0,3400.0,17.4109,17.4261,17.4109,17.4185,3400.0
2006-04-06 09:35:00,23.18,23.18,23.18,23.18,15200.0,17.5548,17.5548,17.5548,17.5548,15200.0
2006-04-06 09:40:00,23.38,23.38,23.3,23.3,22200.0,17.7063,17.7063,17.6457,17.6457,22200.0
2006-04-06 09:45:00,23.3,23.3,23.28,23.28,2800.0,17.6457,17.6457,17.6306,17.6306,2800.0
2006-04-06 09:50:00,23.28,23.28,23.28,23.28,0.0,17.6306,17.6306,17.6306,17.6306,0.0
2006-04-06 09:55:00,23.27,23.27,23.25,23.25,8200.0,17.623,17.623,17.6079,17.6079,8200.0
2006-04-06 10:00:00,23.25,23.27,23.25,23.25,5000.0,17.6079,17.623,17.6079,17.6079,5000.0
2006-04-06 10:05:00,23.24,23.25,23.24,23.25,2200.0,17.6003,17.6079,17.6003,17.6079,2200.0
2006-04-06 10:10:00,23.25,23.25,23.24,23.25,2000.0,17.6079,17.6079,17.6003,17.6079,2000.0
2006-04-06 10:15:00,23.25,23.26,23.23,23.23,4400.0,17.6079,17.6154,17.5927,17.5927,4400.0
2006-04-06 10:20:00,23.23,23.23,23.23,23.23,1400.0,17.5927,17.5927,17.5927,17.5927,1400.0
2006-04-06 10:25:00,23.23,23.23,23.21,23.21,3600.0,17.5927,17.5927,17.5776,17.5776,3600.0
2006-04-06 10:30:00,23.21,23.21,23.2,23.2,11400.0,17.5776,17.5776,17.57,17.57,11400.0
2006-04-06 10:35:00,23.21,23.21,23.2,23.2,3800.0,17.5776,17.5776,17.57,17.57,3800.0
2006-04-06 10:40:00,23.19,23.19,23.19,23.19,600.0,17.5624,17.5624,17.5624,17.5624,600.0
2006-04-06 10:45:00,23.18,23.18,23.18,23.18,4400.0,17.5548,17.5548,17.5548,17.5548,4400.0
2006-04-06 10:50:00,23.18,23.2,23.18,23.2,35600.0,17.5548,17.57,17.5548,17.57,35600.0
2006-04-06 10:55:00,23.2,23.2,23.18,23.18,7400.0,17.57,17.57,17.5548,17.5548,7400.0
2006-04-06 11:00:00,23.18,23.18,23.14,23.14,38000.0,17.5548,17.5548,17.5245,17.5245,38000.0
2006-04-06 11:05:00,23.15,23.16,23.13,23.13,5200.0,17.5321,17.5397,17.517,17.517,5200.0
2006-04-06 11:10:00,23.13,23.13,23.13,23.13,5200.0,17.517,17.517,17.517,17.517,5200.0
2006-04-06 11:15:00,23.15,23.15,23.14,23.14,8800.0,17.5321,17.5321,17.5245,17.5245,8800.0
2006-04-06 11:20:00,23.14,23.14,23.14,23.14,6200.0,17.5245,17.5245,17.5245,17.5245,6200.0
2006-04-06 11:25:00,23.14,23.14,23.13,23.13,4200.0,17.5245,17.5245,17.517,17.517,4200.0
2006-04-06 11:30:00,23.13,23.13,23.09,23.09,1400.0,17.517,17.517,17.4867,17.4867,1400.0
2006-04-06 11:35:00,23.09,23.09,23.06,23.06,1400.0,17.4867,17.4867,17.464,17.464,1400.0
2006-04-06 11:40:00,23.05,23.07,23.05,23.05,1800.0,17.4564,17.4715,17.4564,17.4564,1800.0
2006-04-06 11:45:00,23.06,23.06,23.04,23.04,1200.0,17.464,17.464,17.4488,17.4488,1200.0
2006-04-06 11:50:00,23.04,23.04,22.95,22.97,9400.0,17.4488,17.4488,17.3807,17.3958,9400.0
2006-04-06 11:55:00,22.97,22.97,22.89,22.89,10600.0,17.3958,17.3958,17.3352,17.3352,10600.0
2006-04-06 12:00:00,22.91,22.91,22.86,22.88,12600.0,17.3504,17.3504,17.3125,17.3276,12600.0
2006-04-06 12:05:00,22.89,22.91,22.89,22.91,7600.0,17.3352,17.3504,17.3352,17.3504,7600.0
2006-04-06 12:10:00,22.9,22.91,22.85,22.85,5000.0,17.3428,17.3504,17.3049,17.3049,5000.0
2006-04-06 12:15:00,22.85,22.85,22.81,22.81,5600.0,17.3049,17.3049,17.2746,17.2746,5600.0
2006-04-06 12:20:00,22.82,22.82,22.78,22.78,2400.0,17.2822,17.2822,17.2519,17.2519,2400.0
2006-04-06 12:25:00,22.79,22.82,22.79,22.81,1400.0,17.2595,17.2822,17.2595,17.2746,1400.0
2006-04-06 12:30:00,22.83,22.85,22.83,22.85,2000.0,17.2898,17.3049,17.2898,17.3049,2000.0
2006-04-06 12:35:00,22.85,22.87,22.85,22.86,4800.0,17.3049,17.3201,17.3049,17.3125,4800.0
2006-04-06 12:40:00,22.86,22.86,22.85,22.86,2200.0,17.3125,17.3125,17.3049,17.3125,2200.0
2006-04-06 12:45:00,22.86,22.86,22.84,22.84,4200.0,17.3125,17.3125,17.2973,17.2973,4200.0
2006-04-06 12:50:00,22.84,22.86,22.84,22.84,2200.0,17.2973,17.3125,17.2973,17.2973,2200.0
2006-04-06 12:55:00,22.85,22.85,22.84,22.85,5400.0,17.3049,17.3049,17.2973,17.3049,5400.0
2006-04-06 13:00:00,22.85,22.85,22.85,22.85,1600.0,17.3049,17.3049,17.3049,17.3049,1600.0
2006-04-06 13:05:00,22.85,22.88,22.84,22.85,7600.0,17.3049,17.3276,17.2973,17.3049,7600.0
2006-04-06 13:10:00,22.85,22.85,22.8,22.85,1200.0,17.3049,17.3049,17.2671,17.3049,1200.0
2006-04-06 13:15:00,22.86,22.87,22.86,22.86,1800.0,17.3125,17.3201,17.3125,17.3125,1800.0
2006-04-06 13:20:00,22.87,22.88,22.85,22.86,10000.0,17.3201,17.3276,17.3049,17.3125,10000.0
2006-04-06 13:25:00,22.84,22.86,22.84,22.85,3800.0,17.2973,17.3125,17.2973,17.3049,3800.0
2006-04-06 13:30:00,22.86,22.86,22.84,22.84,5600.0,17.3125,17.3125,17.2973,17.2973,5600.0
2006-04-06 13:35:00,22.84,22.84,22.83,22.84,5400.0,17.2973,17.2973,17.2898,17.2973,5400.0
2006-04-06 13:40:00,22.84,22.85,22.84,22.84,2600.0,17.2973,17.3049,17.2973,17.2973,2600.0
2006-04-06 13:45:00,22.84,22.86,22.84,22.86,4600.0,17.2973,17.3125,17.2973,17.3125,4600.0
2006-04-06 13:50:00,22.86,22.86,22.81,22.84,10800.0,17.3125,17.3125,17.2746,17.2973,10800.0
2006-04-06 13:55:00,22.85,22.88,22.83,22.87,3400.0,17.3049,17.3276,17.2898,17.3201,3400.0
2006-04-06 14:00:00,22.88,22.88,22.81,22.82,7000.0,17.3276,17.3276,17.2746,17.2822,7000.0
2006-04-06 14:05:00,22.82,22.85,22.82,22.85,5600.0,17.2822,17.3049,17.2822,17.3049,5600.0
2006-04-06 14:10:00,22.83,22.88,22.83,22.88,2000.0,17.2898,17.3276,17.2898,17.3276,2000.0
2006-04-06 14:15:00,22.87,22.9,22.86,22.86,5600.0,17.3201,17.3428,17.3125,17.3125,5600.0
2006-04-06 14:20:00,22.85,22.85,22.72,22.72,12400.0,17.3049,17.3049,17.2065,17.2065,12400.0
2006-04-06 14:25:00,22.72,22.74,22.68,22.72,14200.0,17.2065,17.2216,17.1762,17.2065,14200.0
2006-04-06 14:30:00,22.69,22.7,22.68,22.69,5800.0,17.1837,17.1913,17.1762,17.1837,5800.0
2006-04-06 14:35:00,22.69,22.7,22.68,22.69,6200.0,17.1837,17.1913,17.1762,17.1837,6200.0
2006-04-06 14:40:00,22.68,22.72,22.68,22.72,4400.0,17.1762,17.2065,17.1762,17.2065,4400.0
2006-04-06 14:45:00,22.71,22.72,22.68,22.68,7600.0,17.1989,17.2065,17.1762,17.1762,7600.0
2006-04-06 14:50:00,22.68,22.73,22.68,22.73,3400.0,17.1762,17.214,17.1762,17.214,3400.0
2006-04-06 14:55:00,22.74,22.75,22.74,22.75,2800.0,17.2216,17.2292,17.2216,17.2292,2800.0
2006-04-06 15:00:00,22.78,22.81,22.74,22.74,9000.0,17.2519,17.2746,17.2216,17.2216,9000.0
2006-04-06 15:05:00,22.74,22.77,22.74,22.77,2000.0,17.2216,17.2443,17.2216,17.2443,2000.0
2006-04-06 15:10:00,22.75,22.75,22.68,22.71,16800.0,17.2292,17.2292,17.1762,17.1989,16800.0
2006-04-06 15:15:00,22.71,22.71,22.65,22.65,11200.0,17.1989,17.1989,17.1535,17.1535,11200.0
2006-04-06 15:20:00,22.66,22.68,22.66,22.68,4600.0,17.161,17.1762,17.161,17.1762,4600.0
2006-04-06 15:25:00,22.69,22.69,22.68,22.69,7200.0,17.1837,17.1837,17.1762,17.1837,7200.0
2006-04-06 15:30:00,22.68,22.69,22.68,22.68,12800.0,17.1762,17.1837,17.1762,17.1762,12800.0
2006-04-06 15:35:00,22.65,22.68,22.64,22.66,19200.0,17.1535,17.1762,17.1459,17.161,19200.0
2006-04-06 15:40:00,22.66,22.67,22.65,22.66,11800.0,17.161,17.1686,17.1535,17.161,11800.0
2006-04-06 15:45:00,22.66,22.68,22.66,22.68,12400.0,17.161,17.1762,17.161,17.1762,12400.0
2006-04-06 15:50:00,22.68,22.68,22.64,22.64,23400.0,17.1762,17.1762,17.1459,17.1459,23400.0
2006-04-06 15:55:00,22.64,22.64,22.58,22.61,34000.0,17.1459,17.1459,17.1004,17.1232,34000.0
2006-04-07 09:35:00,22.65,22.68,22.65,22.68,9400.0,17.1535,17.1762,17.1535,17.1762,9400.0
2006-04-07 09:40:00,22.68,22.73,22.66,22.71,5600.0,17.1762,17.214,17.161,17.1989,5600.0
2006-04-07 09:45:00,22.73,22.73,22.68,22.68,800.0,17.214,17.214,17.1762,17.1762,800.0
2006-04-07 09:50:00,22.75,22.75,22.75,22.75,200.0,17.2292,17.2292,17.2292,17.2292,200.0
2006-04-07 09:55:00,22.7,22.7,22.61,22.61,5400.0,17.1913,17.1913,17.1232,17.1232,5400.0
2006-04-07 10:00:00,22.61,22.65,22.59,22.65,4600.0,17.1232,17.1535,17.108,17.1535,4600.0
2006-04-07 10:05:00,22.63,22.65,22.62,22.63,5000.0,17.1383,17.1535,17.1307,17.1383,5000.0
2006-04-07 10:10:00,22.63,22.65,22.62,22.62,2200.0,17.1383,17.1535,17.1307,17.1307,2200.0
2006-04-07 10:15:00,22.64,22.65,22.6,22.6,4000.0,17.1459,17.1535,17.1156,17.1156,4000.0
2006-04-07 10:20:00,22.6,22.6,22.39,22.43,13000.0,17.1156,17.1156,16.9565,16.9868,13000.0
2006-04-07 10:25:00,22.45,22.5,22.45,22.5,3400.0,17.002,17.0399,17.002,17.0399,3400.0
2006-04-07 10:30:00,22.5,22.52,22.5,22.52,600.0,17.0399,17.055,17.0399,17.055,600.0
2006-04-07 10:35:00,22.52,22.54,22.52,22.54,2200.0,17.055,17.0701,17.055,17.0701,2200.0
2006-04-07 10:40:00,22.52,22.53,22.52,22.53,600.0,17.055,17.0626,17.055,17.0626,600.0
2006-04-07 10:45:00,22.53,22.53,22.46,22.46,6400.0,17.0626,17.0626,17.0096,17.0096,6400.0
2006-04-07 10:50:00,22.47,22.48,22.47,22.48,3000.0,17.0171,17.0247,17.0171,17.0247,3000.0
2006-04-07 10:55:00,22.48,22.48,22.48,22.48,1600.0,17.0247,17.0247,17.0247,17.0247,1600.0
2006-04-07 11:00:00,22.53,22.54,22.53,22.53,600.0,17.0626,17.0701,17.0626,17.0626,600.0
2006-04-07 11:05:00,22.56,22.61,22.56,22.61,8800.0,17.0853,17.1232,17.0853,17.1232,8800.0
2006-04-07 11:10:00,22.63,22.63,22.61,22.61,1400.0,17.1383,17.1383,17.1232,17.1232,1400.0
2006-04-07 11:15:00,22.62,22.64,22.62,22.64,3000.0,17.1307,17.1459,17.1307,17.1459,3000.0
2006-04-07 11:20:00,22.65,22.65,22.6,22.6,2600.0,17.1535,17.1535,17.1156,17.1156,2600.0
2006-04-07 11:25:00,22.61,22.67,22.61,22.66,5000.0,17.1232,17.1686,17.1232,17.161,5000.0
2006-04-07 11:30:00,22.61,22.65,22.55,22.55,3000.0,17.1232,17.1535,17.0777,17.0777,3000.0
2006-04-07 11:35:00,22.54,22.55,22.5,22.52,4400.0,17.0701,17.0777,17.0399,17.055,4400.0
2006-04-07 11:40:00,22.52,22.52,22.51,22.51,1800.0,17.055,17.055,17.0474,17.0474,1800.0
2006-04-07 11:45:00,22.49,22.49,22.47,22.47,2600.0,17.0323,17.0323,17.0171,17.0171,2600.0
2006-04-07 11:50:00,22.46,22.54,22.46,22.54,8800.0,17.0096,17.0701,17.0096,17.0701,8800.0
2006-04-07 11:55:00,22.53,22.53,22.5,22.5,2200.0,17.0626,17.0626,17.0399,17.0399,2200.0
2006-04-07 12:00:00,22.48,22.48,22.45,22.45,2800.0,17.0247,17.0247,17.002,17.002,2800.0
2006-04-07 12:05:00,22.46,22.46,22.46,22.46,1400.0,17.0096,17.0096,17.0096,17.0096,1400.0
2006-04-07 12:10:00,22.46,22.46,22.38,22.39,8400.0,17.0096,17.0096,16.949,16.9565,8400.0
2006-04-07 12:15:00,22.4,22.47,22.4,22.47,4800.0,16.9641,17.0171,16.9641,17.0171,4800.0
2006-04-07 12:20:00,22.48,22.48,22.45,22.45,2000.0,17.0247,17.0247,17.002,17.002,2000.0
2006-04-07 12:25:00,22.48,22.55,22.48,22.55,7000.0,17.0247,17.0777,17.0247,17.0777,7000.0
2006-04-07 12:30:00,22.54,22.55,22.5,22.53,3000.0,17.0701,17.0777,17.0399,17.0626,3000.0
2006-04-07 12:35:00,22.52,22.53,22.52,22.52,1600.0,17.055,17.0626,17.055,17.055,1600.0
2006-04-07 12:40:00,22.5,22.5,22.48,22.48,2200.0,17.0399,17.0399,17.0247,17.0247,2200.0
2006-04-07 12:45:00,22.5,22.52,22.5,22.52,3400.0,17.0399,17.055,17.0399,17.055,3400.0
2006-04-07 12:50:00,22.5,22.5,22.49,22.49,3600.0,17.0399,17.0399,17.0323,17.0323,3600.0
2006-04-07 12:55:00,22.49,22.49,22.46,22.46,800.0,17.0323,17.0323,17.0096,17.0096,800.0
2006-04-07 13:00:00,22.45,22.45,22.42,22.42,2600.0,17.002,17.002,16.9793,16.9793,2600.0
2006-04-07 13:05:00,22.43,22.46,22.43,22.46,2200.0,16.9868,17.0096,16.9868,17.0096,2200.0
2006-04-07 13:10:00,22.5,22.5,22.49,22.49,2000.0,17.0399,17.0399,17.0323,17.0323,2000.0
2006-04-07 13:15:00,22.53,22.54,22.53,22.54,2600.0,17.0626,17.0701,17.0626,17.0701,2600.0
2006-04-07 13:20:00,22.55,22.56,22.55,22.55,2600.0,17.0777,17.0853,17.0777,17.0777,2600.0
2006-04-07 13:25:00,22.56,22.6,22.56,22.6,3200.0,17.0853,17.1156,17.0853,17.1156,3200.0
2006-04-07 13:30:00,22.61,22.62,22.61,22.62,2600.0,17.1232,17.1307,17.1232,17.1307,2600.0
2006-04-07 13:35:00,22.61,22.61,22.57,22.57,2400.0,17.1232,17.1232,17.0929,17.0929,2400.0
2006-04-07 13:40:00,22.56,22.61,22.53,22.53,2800.0,17.0853,17.1232,17.0626,17.0626,2800.0
2006-04-07 13:45:00,22.54,22.54,22.54,22.54,2400.0,17.0701,17.0701,17.0701,17.0701,2400.0
2006-04-07 13:50:00,22.56,22.56,22.56,22.56,200.0,17.0853,17.0853,17.0853,17.0853,200.0
2006-04-07 13:55:00,22.56,22.56,22.51,22.53,3800.0,17.0853,17.0853,17.0474,17.0626,3800.0
2006-04-07 14:00:00,22.53,22.54,22.53,22.54,1200.0,17.0626,17.0701,17.0626,17.0701,1200.0
2006-04-07 14:05:00,22.57,22.61,22.57,22.6,3400.0,17.0929,17.1232,17.0929,17.1156,3400.0
2006-04-07 14:10:00,22.6,22.6,22.6,22.6,0.0,17.1156,17.1156,17.1156,17.1156,0.0
2006-04-07 14:15:00,22.61,22.63,22.61,22.61,6400.0,17.1232,17.1383,17.1232,17.1232,6400.0
2006-04-07 14:20:00,22.61,22.61,22.61,22.61,0.0,17.1232,17.1232,17.1232,17.1232,0.0
2006-04-07 14:25:00,22.61,22.61,22.59,22.59,4200.0,17.1232,17.1232,17.108,17.108,4200.0
2006-04-07 14:30:00,22.59,22.6,22.59,22.6,4200.0,17.108,17.1156,17.108,17.1156,4200.0
2006-04-07 14:35:00,22.6,22.61,22.59,22.61,3800.0,17.1156,17.1232,17.108,17.1232,3800.0
2006-04-07 14:40:00,22.62,22.71,22.62,22.68,5000.0,17.1307,17.1989,17.1307,17.1762,5000.0
2006-04-07 14:45:00,22.67,22.67,22.66,22.66,3800.0,17.1686,17.1686,17.161,17.161,3800.0
2006-04-07 14:50:00,22.69,22.7,22.67,22.67,3800.0,17.1837,17.1913,17.1686,17.1686,3800.0
2006-04-07 14:55:00,22.67,22.68,22.67,22.67,4400.0,17.1686,17.1762,17.1686,17.1686,4400.0
2006-04-07 15:00:00,22.67,22.67,22.64,22.67,3800.0,17.1686,17.1686,17.1459,17.1686,3800.0
2006-04-07 15:05:00,22.67,22.7,22.65,22.7,9800.0,17.1686,17.1913,17.1535,17.1913,9800.0
2006-04-07 15:10:00,22.7,22.73,22.7,22.73,3000.0,17.1913,17.214,17.1913,17.214,3000.0
2006-04-07 15:15:00,22.72,22.72,22.68,22.68,2800.0,17.2065,17.2065,17.1762,17.1762,2800.0
2006-04-07 15:20:00,22.68,22.68,22.66,22.68,5200.0,17.1762,17.1762,17.161,17.1762,5200.0
2006-04-07 15:25:00,22.68,22.7,22.65,22.65,4400.0,17.1762,17.1913,17.1535,17.1535,4400.0
2006-04-07 15:30:00,22.63,22.68,22.61,22.68,7800.0,17.1383,17.1762,17.1232,17.1762,7800.0
2006-04-07 15:35:00,22.66,22.67,22.64,22.64,7000.0,17.161,17.1686,17.1459,17.1459,7000.0
2006-04-07 15:40:00,22.64,22.67,22.63,22.67,5200.0,17.1459,17.1686,17.1383,17.1686,5200.0
2006-04-07 15:45:00,22.68,22.68,22.66,22.66,4600.0,17.1762,17.1762,17.161,17.161,4600.0
2006-04-07 15:50:00,22.66,22.68,22.65,22.68,9800.0,17.161,17.1762,17.1535,17.1762,9800.0
2006-04-07 15:55:00,22.68,22.71,22.68,22.69,14400.0,17.1762,17.1989,17.1762,17.1837,14400.0
2006-04-10 09:30:00,22.68,22.68,22.65,22.65,1200.0,17.1762,17.1762,17.1535,17.1535,1200.0
2006-04-10 09:35:00,22.58,22.59,22.57,22.57,1400.0,17.1004,17.108,17.0929,17.0929,1400.0
2006-04-10 09:40:00,22.53,22.53,22.49,22.49,3000.0,17.0626,17.0626,17.0323,17.0323,3000.0
2006-04-10 09:45:00,22.48,22.5,22.45,22.45,2800.0,17.0247,17.0399,17.002,17.002,2800.0
2006-04-10 09:50:00,22.44,22.49,22.44,22.49,2800.0,16.9944,17.0323,16.9944,17.0323,2800.0
2006-04-10 09:55:00,22.49,22.49,22.48,22.48,2200.0,17.0323,17.0323,17.0247,17.0247,2200.0
2006-04-10 10:00:00,22.46,22.46,22.44,22.45,8200.0,17.0096,17.0096,16.9944,17.002,8200.0
2006-04-10 10:05:00,22.43,22.49,22.41,22.49,4000.0,16.9868,17.0323,16.9717,17.0323,4000.0
2006-04-10 10:10:00,22.52,22.53,22.5,22.53,2200.0,17.055,17.0626,17.0399,17.0626,2200.0
2006-04-10 10:15:00,22.52,22.53,22.52,22.53,1000.0,17.055,17.0626,17.055,17.0626,1000.0
2006-04-10 10:20:00,22.52,22.52,22.43,22.45,3400.0,17.055,17.055,16.9868,17.002,3400.0
2006-04-10 10:25:00,22.43,22.5,22.43,22.5,7200.0,16.9868,17.0399,16.9868,17.0399,7200.0
2006-04-10 10:30:00,22.5,22.51,22.48,22.51,3000.0,17.0399,17.0474,17.0247,17.0474,3000.0
2006-04-10 10:35:00,22.49,22.49,22.45,22.45,7600.0,17.0323,17.0323,17.002,17.002,7600.0
2006-04-10 10:40:00,22.43,22.43,22.39,22.39,1200.0,16.9868,16.9868,16.9565,16.9565,1200.0
2006-04-10 10:45:00,22.37,22.37,22.35,22.35,2000.0,16.9414,16.9414,16.9263,16.9263,2000.0
2006-04-10 10:50:00,22.34,22.39,22.34,22.39,4000.0,16.9187,16.9565,16.9187,16.9565,4000.0
2006-04-10 10:55:00,22.38,22.42,22.38,22.42,2800.0,16.949,16.9793,16.949,16.9793,2800.0
2006-04-10 11:00:00,22.4,22.4,22.37,22.39,3600.0,16.9641,16.9641,16.9414,16.9565,3600.0
2006-04-10 11:05:00,22.39,22.44,22.39,22.44,4800.0,16.9565,16.9944,16.9565,16.9944,4800.0
2006-04-10 11:10:00,22.45,22.49,22.45,22.49,3000.0,17.002,17.0323,17.002,17.0323,3000.0
2006-04-10 11:15:00,22.5,22.5,22.48,22.49,2200.0,17.0399,17.0399,17.0247,17.0323,2200.0
2006-04-10 11:20:00,22.5,22.5,22.49,22.5,1400.0,17.0399,17.0399,17.0323,17.0399,1400.0
2006-04-10 11:25:00,22.49,22.49,22.48,22.48,1600.0,17.0323,17.0323,17.0247,17.0247,1600.0
2006-04-10 11:30:00,22.48,22.49,22.47,22.47,3200.0,17.0247,17.0323,17.0171,17.0171,3200.0
2006-04-10 11:35:00,22.46,22.49,22.46,22.48,1000.0,17.0096,17.0323,17.0096,17.0247,1000.0
2006-04-10 11:40:00,22.48,22.49,22.48,22.49,1400.0,17.0247,17.0323,17.0247,17.0323,1400.0
2006-04-10 11:45:00,22.49,22.54,22.49,22.54,2600.0,17.0323,17.0701,17.0323,17.0701,2600.0
2006-04-10 11:50:00,22.52,22.52,22.52,22.52,400.0,17.055,17.055,17.055,17.055,400.0
2006-04-10 11:55:00,22.54,22.54,22.54,22.54,1800.0,17.0701,17.0701,17.0701,17.0701,1800.0
2006-04-10 12:00:00,22.53,22.53,22.5,22.53,2800.0,17.0626,17.0626,17.0399,17.0626,2800.0
2006-04-10 12:05:00,22.52,22.54,22.52,22.54,2000.0,17.055,17.0701,17.055,17.0701,2000.0
2006-04-10 12:10:00,22.54,22.54,22.54,22.54,200.0,17.0701,17.0701,17.0701,17.0701,200.0
2006-04-10 12:15:00,22.54,22.54,22.5,22.5,2200.0,17.0701,17.0701,17.0399,17.0399,2200.0
2006-04-10 12:20:00,22.5,22.52,22.5,22.52,2000.0,17.0399,17.055,17.0399,17.055,2000.0
2006-04-10 12:25:00,22.52,22.54,22.52,22.52,1600.0,17.055,17.0701,17.055,17.055,1600.0
2006-04-10 12:30:00,22.53,22.53,22.49,22.49,800.0,17.0626,17.0626,17.0323,17.0323,800.0
2006-04-10 12:35:00,22.5,22.5,22.49,22.49,1800.0,17.0399,17.0399,17.0323,17.0323,1800.0
2006-04-10 12:40:00,22.48,22.48,22.46,22.47,1000.0,17.0247,17.0247,17.0096,17.0171,1000.0
2006-04-10 12:45:00,22.45,22.48,22.45,22.46,1800.0,17.002,17.0247,17.002,17.0096,1800.0
2006-04-10 12:50:00,22.46,22.46,22.45,22.45,1600.0,17.0096,17.0096,17.002,17.002,1600.0
2006-04-10 12:55:00,22.46,22.46,22.45,22.46,2000.0,17.0096,17.0096,17.002,17.0096,2000.0
2006-04-10 13:00:00,22.46,22.46,22.46,22.46,800.0,17.0096,17.0096,17.0096,17.0096,800.0
2006-04-10 13:05:00,22.46,22.46,22.45,22.46,1400.0,17.0096,17.0096,17.002,17.0096,1400.0
2006-04-10 13:10:00,22.45,22.48,22.41,22.48,12000.0,17.002,17.0247,16.9717,17.0247,12000.0
2006-04-10 13:15:00,22.47,22.49,22.46,22.49,2200.0,17.0171,17.0323,17.0096,17.0323,2200.0
2006-04-10 13:20:00,22.49,22.49,22.48,22.49,5600.0,17.0323,17.0323,17.0247,17.0323,5600.0
2006-04-10 13:25:00,22.48,22.48,22.48,22.48,1000.0,17.0247,17.0247,17.0247,17.0247,1000.0
2006-04-10 13:30:00,22.49,22.5,22.49,22.5,125600.0,17.0323,17.0399,17.0323,17.0399,125600.0
2006-04-10 13:35:00,22.52,22.52,22.5,22.51,2800.0,17.055,17.055,17.0399,17.0474,2800.0
2006-04-10 13:40:00,22.51,22.51,22.48,22.5,4400.0,17.0474,17.0474,17.0247,17.0399,4400.0
2006-04-10 13:45:00,22.5,22.5,22.49,22.5,5600.0,17.0399,17.0399,17.0323,17.0399,5600.0
2006-04-10 13:50:00,22.5,22.5,22.48,22.49,4600.0,17.0399,17.0399,17.0247,17.0323,4600.0
2006-04-10 13:55:00,22.5,22.5,22.49,22.5,2200.0,17.0399,17.0399,17.0323,17.0399,2200.0
2006-04-10 14:00:00,22.49,22.5,22.49,22.5,2200.0,17.0323,17.0399,17.0323,17.0399,2200.0
2006-04-10 14:05:00,22.5,22.52,22.5,22.52,2400.0,17.0399,17.055,17.0399,17.055,2400.0
2006-04-10 14:10:00,22.52,22.53,22.52,22.52,2400.0,17.055,17.0626,17.055,17.055,2400.0
2006-04-10 14:15:00,22.52,22.52,22.5,22.5,2200.0,17.055,17.055,17.0399,17.0399,2200.0
2006-04-10 14:20:00,22.5,22.53,22.5,22.53,2600.0,17.0399,17.0626,17.0399,17.0626,2600.0
2006-04-10 14:25:00,22.5,22.5,22.48,22.5,3200.0,17.0399,17.0399,17.0247,17.0399,3200.0
2006-04-10 14:30:00,22.5,22.5,22.49,22.49,3200.0,17.0399,17.0399,17.0323,17.0323,3200.0
2006-04-10 14:35:00,22.5,22.5,22.48,22.5,3800.0,17.0399,17.0399,17.0247,17.0399,3800.0
2006-04-10 14:40:00,22.5,22.5,22.5,22.5,1200.0,17.0399,17.0399,17.0399,17.0399,1200.0
2006-04-10 14:45:00,22.49,22.49,22.47,22.48,2200.0,17.0323,17.0323,17.0171,17.0247,2200.0
2006-04-10 14:50:00,22.47,22.5,22.47,22.5,4200.0,17.0171,17.0399,17.0171,17.0399,4200.0
2006-04-10 14:55:00,22.5,22.5,22.5,22.5,5800.0,17.0399,17.0399,17.0399,17.0399,5800.0
2006-04-10 15:00:00,22.52,22.52,22.52,22.52,400.0,17.055,17.055,17.055,17.055,400.0
2006-04-10 15:05:00,22.5,22.5,22.49,22.5,6400.0,17.0399,17.0399,17.0323,17.0399,6400.0
2006-04-10 15:10:00,22.51,22.51,22.5,22.5,2600.0,17.0474,17.0474,17.0399,17.0399,2600.0
2006-04-10 15:15:00,22.5,22.5,22.5,22.5,1400.0,17.0399,17.0399,17.0399,17.0399,1400.0
2006-04-10 15:20:00,22.5,22.51,22.49,22.51,3800.0,17.0399,17.0474,17.0323,17.0474,3800.0
2006-04-10 15:25:00,22.52,22.53,22.52,22.52,1400.0,17.055,17.0626,17.055,17.055,1400.0
2006-04-10 15:30:00,22.52,22.52,22.5,22.5,2200.0,17.055,17.055,17.0399,17.0399,2200.0
2006-04-10 15:35:00,22.5,22.52,22.49,22.5,2000.0,17.0399,17.055,17.0323,17.0399,2000.0
2006-04-10 15:40:00,22.5,22.5,22.5,22.5,1000.0,17.0399,17.0399,17.0399,17.0399,1000.0
2006-04-10 15:45:00,22.51,22.56,22.51,22.54,14600.0,17.0474,17.0853,17.0474,17.0701,14600.0
2006-04-10 15:50:00,22.54,22.54,22.53,22.54,1400.0,17.0701,17.0701,17.0626,17.0701,1400.0
2006-04-10 15:55:00,22.54,22.54,22.5,22.52,7800.0,17.0701,17.0701,17.0399,17.055,7800.0
2006-04-11 09:35:00,22.53,22.53,22.52,22.53,4000.0,17.0626,17.0626,17.055,17.0626,4000.0
2006-04-11 09:40:00,22.54,22.54,22.5,22.5,1800.0,17.0701,17.0701,17.0399,17.0399,1800.0
2006-04-11 09:45:00,22.5,22.5,22.48,22.5,2800.0,17.0399,17.0399,17.0247,17.0399,2800.0
2006-04-11 09:50:00,22.5,22.5,22.5,22.5,0.0,17.0399,17.0399,17.0399,17.0399,0.0
2006-04-11 09:55:00,22.5,22.5,22.5,22.5,0.0,17.0399,17.0399,17.0399,17.0399,0.0
2006-04-11 10:00:00,22.48,22.5,22.48,22.5,5400.0,17.0247,17.0399,17.0247,17.0399,5400.0
2006-04-11 10:05:00,22.5,22.5,22.49,22.5,4800.0,17.0399,17.0399,17.0323,17.0399,4800.0
2006-04-11 10:10:00,22.53,22.53,22.53,22.53,1000.0,17.0626,17.0626,17.0626,17.0626,1000.0
2006-04-11 10:15:00,22.53,22.53,22.53,22.53,0.0,17.0626,17.0626,17.0626,17.0626,0.0
2006-04-11 10:20:00,22.52,22.52,22.49,22.49,1800.0,17.055,17.055,17.0323,17.0323,1800.0
2006-04-11 10:25:00,22.48,22.5,22.48,22.49,1600.0,17.0247,17.0399,17.0247,17.0323,1600.0
2006-04-11 10:30:00,22.49,22.49,22.45,22.49,4400.0,17.0323,17.0323,17.002,17.0323,4400.0
2006-04-11 10:35:00,22.48,22.5,22.48,22.5,1400.0,17.0247,17.0399,17.0247,17.0399,1400.0
2006-04-11 10:40:00,22.5,22.5,22.49,22.49,1800.0,17.0399,17.0399,17.0323,17.0323,1800.0
2006-04-11 10:45:00,22.49,22.52,22.49,22.52,5000.0,17.0323,17.055,17.0323,17.055,5000.0
2006-04-11 10:50:00,22.52,22.54,22.52,22.54,1600.0,17.055,17.0701,17.055,17.0701,1600.0
2006-04-11 10:55:00,22.54,22.54,22.54,22.54,0.0,17.0701,17.0701,17.0701,17.0701,0.0
2006-04-11 11:00:00,22.53,22.53,22.53,22.53,200.0,17.0626,17.0626,17.0626,17.0626,200.0
2006-04-11 11:05:00,22.53,22.54,22.53,22.54,6800.0,17.0626,17.0701,17.0626,17.0701,6800.0
2006-04-11 11:10:00,22.54,22.54,22.54,22.54,3400.0,17.0701,17.0701,17.0701,17.0701,3400.0
2006-04-11 11:15:00,22.54,22.57,22.54,22.57,2600.0,17.0701,17.0929,17.0701,17.0929,2600.0
2006-04-11 11:20:00,22.56,22.56,22.56,22.56,1000.0,17.0853,17.0853,17.0853,17.0853,1000.0
2006-04-11 11:25:00,22.55,22.57,22.55,22.57,3400.0,17.0777,17.0929,17.0777,17.0929,3400.0
2006-04-11 11:30:00,22.57,22.57,22.56,22.56,800.0,17.0929,17.0929,17.0853,17.0853,800.0
2006-04-11 11:35:00,22.56,22.56,22.55,22.55,2200.0,17.0853,17.0853,17.0777,17.0777,2200.0
2006-04-11 11:40:00,22.56,22.56,22.54,22.54,3200.0,17.0853,17.0853,17.0701,17.0701,3200.0
2006-04-11 11:45:00,22.54,22.55,22.54,22.55,2400.0,17.0701,17.0777,17.0701,17.0777,2400.0
2006-04-11 11:50:00,22.55,22.55,22.52,22.52,1000.0,17.0777,17.0777,17.055,17.055,1000.0
2006-04-11 11:55:00,22.52,22.52,22.52,22.52,600.0,17.055,17.055,17.055,17.055,600.0
2006-04-11 12:00:00,22.52,22.52,22.5,22.5,3000.0,17.055,17.055,17.0399,17.0399,3000.0
2006-04-11 12:05:00,22.5,22.5,22.5,22.5,1600.0,17.0399,17.0399,17.0399,17.0399,1600.0
2006-04-11 12:10:00,22.5,22.5,22.5,22.5,0.0,17.0399,17.0399,17.0399,17.0399,0.0
2006-04-11 12:15:00,22.5,22.52,22.5,22.52,4200.0,17.0399,17.055,17.0399,17.055,4200.0
2006-04-11 12:20:00,22.52,22.53,22.52,22.53,3000.0,17.055,17.0626,17.055,17.0626,3000.0
2006-04-11 12:25:00,22.52,22.52,22.52,22.52,1000.0,17.055,17.055,17.055,17.055,1000.0
2006-04-11 12:30:00,22.52,22.52,22.52,22.52,400.0,17.055,17.055,17.055,17.055,400.0
2006-04-11 12:35:00,22.53,22.53,22.53,22.53,200.0,17.0626,17.0626,17.0626,17.0626,200.0
2006-04-11 12:40:00,22.55,22.56,22.55,22.56,2000.0,17.0777,17.0853,17.0777,17.0853,2000.0
2006-04-11 12:45:00,22.56,22.56,22.53,22.53,1200.0,17.0853,17.0853,17.0626,17.0626,1200.0
2006-04-11 12:50:00,22.55,22.55,22.54,22.54,2200.0,17.0777,17.0777,17.0701,17.0701,2200.0
2006-04-11 12:55:00,22.55,22.56,22.55,22.56,1600.0,17.0777,17.0853,17.0777,17.0853,1600.0
2006-04-11 13:00:00,22.56,22.57,22.56,22.57,1600.0,17.0853,17.0929,17.0853,17.0929,1600.0
2006-04-11 13:05:00,22.56,22.57,22.56,22.57,1600.0,17.0853,17.0929,17.0853,17.0929,1600.0
2006-04-11 13:10:00,22.57,22.57,22.54,22.54,3600.0,17.0929,17.0929,17.0701,17.0701,3600.0
2006-04-11 13:15:00,22.53,22.53,22.5,22.5,1800.0,17.0626,17.0626,17.0399,17.0399,1800.0
2006-04-11 13:20:00,22.5,22.5,22.49,22.5,3200.0,17.0399,17.0399,17.0323,17.0399,3200.0
2006-04-11 13:25:00,22.5,22.5,22.48,22.5,5600.0,17.0399,17.0399,17.0247,17.0399,5600.0
2006-04-11 13:30:00,22.49,22.5,22.49,22.5,4800.0,17.0323,17.0399,17.0323,17.0399,4800.0
2006-04-11 13:35:00,22.51,22.51,22.5,22.5,2600.0,17.0474,17.0474,17.0399,17.0399,2600.0
2006-04-11 13:40:00,22.5,22.5,22.49,22.5,5600.0,17.0399,17.0399,17.0323,17.0399,5600.0
2006-04-11 13:45:00,22.5,22.5,22.49,22.49,600.0,17.0399,17.0399,17.0323,17.0323,600.0
2006-04-11 13:50:00,22.49,22.5,22.49,22.5,2000.0,17.0323,17.0399,17.0323,17.0399,2000.0
2006-04-11 13:55:00,22.51,22.52,22.5,22.5,2000.0,17.0474,17.055,17.0399,17.0399,2000.0
2006-04-11 14:00:00,22.5,22.5,22.5,22.5,1000.0,17.0399,17.0399,17.0399,17.0399,1000.0
2006-04-11 14:05:00,22.5,22.5,22.5,22.5,2400.0,17.0399,17.0399,17.0399,17.0399,2400.0
2006-04-11 14:10:00,22.5,22.5,22.48,22.49,3200.0,17.0399,17.0399,17.0247,17.0323,3200.0
2006-04-11 14:15:00,22.49,22.51,22.49,22.49,4400.0,17.0323,17.0474,17.0323,17.0323,4400.0
2006-04-11 14:20:00,22.5,22.5,22.5,22.5,12200.0,17.0399,17.0399,17.0399,17.0399,12200.0
2006-04-11 14:25:00,22.49,22.5,22.49,22.49,5400.0,17.0323,17.0399,17.0323,17.0323,5400.0
2006-04-11 14:30:00,22.49,22.49,22.48,22.49,7400.0,17.0323,17.0323,17.0247,17.0323,7400.0
2006-04-11 14:35:00,22.5,22.5,22.49,22.49,2600.0,17.0399,17.0399,17.0323,17.0323,2600.0
2006-04-11 14:40:00,22.49,22.5,22.47,22.47,4000.0,17.0323,17.0399,17.0171,17.0171,4000.0
2006-04-11 14:45:00,22.48,22.48,22.41,22.43,6000.0,17.0247,17.0247,16.9717,16.9868,6000.0
2006-04-11 14:50:00,22.43,22.47,22.43,22.47,3000.0,16.9868,17.0171,16.9868,17.0171,3000.0
2006-04-11 14:55:00,22.48,22.48,22.47,22.47,3600.0,17.0247,17.0247,17.0171,17.0171,3600.0
2006-04-11 15:00:00,22.48,22.48,22.45,22.46,2000.0,17.0247,17.0247,17.002,17.0096,2000.0
2006-04-11 15:05:00,22.46,22.47,22.45,22.47,3600.0,17.0096,17.0171,17.002,17.0171,3600.0
2006-04-11 15:10:00,22.47,22.47,22.42,22.43,4000.0,17.0171,17.0171,16.9793,16.9868,4000.0
2006-04-11 15:15:00,22.45,22.45,22.45,22.45,2800.0,17.002,17.002,17.002,17.002,2800.0
2006-04-11 15:20:00,22.45,22.45,22.45,22.45,2200.0,17.002,17.002,17.002,17.002,2200.0
2006-04-11 15:25:00,22.45,22.47,22.45,22.47,4200.0,17.002,17.0171,17.002,17.0171,4200.0
2006-04-11 15:30:00,22.47,22.47,22.46,22.47,2800.0,17.0171,17.0171,17.0096,17.0171,2800.0
2006-04-11 15:35:00,22.46,22.46,22.43,22.43,2800.0,17.0096,17.0096,16.9868,16.9868,2800.0
2006-04-11 15:40:00,22.43,22.45,22.43,22.45,4200.0,16.9868,17.002,16.9868,17.002,4200.0
2006-04-11 15:45:00,22.45,22.47,22.45,22.47,4400.0,17.002,17.0171,17.002,17.0171,4400.0
2006-04-11 15:50:00,22.47,22.48,22.47,22.48,5800.0,17.0171,17.0247,17.0171,17.0247,5800.0
2006-04-11 15:55:00,22.48,22.5,22.45,22.45,7600.0,17.0247,17.0399,17.002,17.002,7600.0
2006-04-12 09:40:00,22.5,22.5,22.43,22.48,3200.0,17.0399,17.0399,16.9868,17.0247,3200.0
2006-04-12 09:45:00,22.45,22.46,22.45,22.46,600.0,17.002,17.0096,17.002,17.0096,600.0
2006-04-12 09:50:00,22.44,22.44,22.43,22.43,1400.0,16.9944,16.9944,16.9868,16.9868,1400.0
2006-04-12 09:55:00,22.43,22.44,22.38,22.44,1200.0,16.9868,16.9944,16.949,16.9944,1200.0
2006-04-12 10:00:00,22.44,22.44,22.41,22.41,400.0,16.9944,16.9944,16.9717,16.9717,400.0
2006-04-12 10:05:00,22.43,22.43,22.41,22.41,1400.0,16.9868,16.9868,16.9717,16.9717,1400.0
2006-04-12 10:10:00,22.4,22.4,22.38,22.39,2200.0,16.9641,16.9641,16.949,16.9565,2200.0
2006-04-12 10:15:00,22.39,22.39,22.38,22.38,400.0,16.9565,16.9565,16.949,16.949,400.0
2006-04-12 10:20:00,22.38,22.38,22.38,22.38,400.0,16.949,16.949,16.949,16.949,400.0
2006-04-12 10:25:00,22.39,22.4,22.38,22.4,2000.0,16.9565,16.9641,16.949,16.9641,2000.0
2006-04-12 10:30:00,22.4,22.4,22.39,22.39,2600.0,16.9641,16.9641,16.9565,16.9565,2600.0
2006-04-12 10:35:00,22.39,22.43,22.39,22.43,1800.0,16.9565,16.9868,16.9565,16.9868,1800.0
2006-04-12 10:40:00,22.43,22.45,22.43,22.45,1600.0,16.9868,17.002,16.9868,17.002,1600.0
2006-04-12 10:45:00,22.47,22.47,22.44,22.44,1200.0,17.0171,17.0171,16.9944,16.9944,1200.0
2006-04-12 10:50:00,22.45,22.45,22.45,22.45,400.0,17.002,17.002,17.002,17.002,400.0
2006-04-12 10:55:00,22.43,22.47,22.43,22.46,1400.0,16.9868,17.0171,16.9868,17.0096,1400.0
2006-04-12 11:00:00,22.49,22.5,22.49,22.49,600.0,17.0323,17.0399,17.0323,17.0323,600.0
2006-04-12 11:05:00,22.52,22.53,22.52,22.53,800.0,17.055,17.0626,17.055,17.0626,800.0
2006-04-12 11:10:00,22.53,22.55,22.53,22.55,800.0,17.0626,17.0777,17.0626,17.0777,800.0
2006-04-12 11:15:00,22.55,22.55,22.55,22.55,400.0,17.0777,17.0777,17.0777,17.0777,400.0
2006-04-12 11:20:00,22.55,22.55,22.54,22.54,1200.0,17.0777,17.0777,17.0701,17.0701,1200.0
2006-04-12 11:25:00,22.54,22.55,22.54,22.54,600.0,17.0701,17.0777,17.0701,17.0701,600.0
2006-04-12 11:30:00,22.55,22.57,22.55,22.56,1200.0,17.0777,17.0929,17.0777,17.0853,1200.0
2006-04-12 11:35:00,22.53,22.53,22.51,22.51,800.0,17.0626,17.0626,17.0474,17.0474,800.0
2006-04-12 11:40:00,22.51,22.51,22.5,22.5,2000.0,17.0474,17.0474,17.0399,17.0399,2000.0
2006-04-12 11:45:00,22.49,22.49,22.49,22.49,800.0,17.0323,17.0323,17.0323,17.0323,800.0
2006-04-12 11:50:00,22.49,22.49,22.42,22.42,10400.0,17.0323,17.0323,16.9793,16.9793,10400.0
2006-04-12 11:55:00,22.42,22.46,22.42,22.46,6200.0,16.9793,17.0096,16.9793,17.0096,6200.0
2006-04-12 12:00:00,22.43,22.43,22.43,22.43,400.0,16.9868,16.9868,16.9868,16.9868,400.0
2006-04-12 12:05:00,22.43,22.43,22.43,22.43,0.0,16.9868,16.9868,16.9868,16.9868,0.0
2006-04-12 12:10:00,22.44,22.46,22.44,22.46,3000.0,16.9944,17.0096,16.9944,17.0096,3000.0
2006-04-12 12:15:00,22.46,22.46,22.46,22.46,200.0,17.0096,17.0096,17.0096,17.0096,200.0
2006-04-12 12:20:00,22.46,22.47,22.46,22.46,2600.0,17.0096,17.0171,17.0096,17.0096,2600.0
2006-04-12 12:25:00,22.46,22.46,22.46,22.46,0.0,17.0096,17.0096,17.0096,17.0096,0.0
2006-04-12 12:30:00,22.46,22.46,22.46,22.46,200.0,17.0096,17.0096,17.0096,17.0096,200.0
2006-04-12 12:35:00,22.47,22.47,22.46,22.46,1600.0,17.0171,17.0171,17.0096,17.0096,1600.0
2006-04-12 12:40:00,22.46,22.47,22.46,22.47,2400.0,17.0096,17.0171,17.0096,17.0171,2400.0
2006-04-12 12:45:00,22.47,22.47,22.47,22.47,0.0,17.0171,17.0171,17.0171,17.0171,0.0
2006-04-12 12:50:00,22.47,22.47,22.46,22.46,4000.0,17.0171,17.0171,17.0096,17.0096,4000.0
2006-04-12 12:55:00,22.46,22.47,22.46,22.46,1200.0,17.0096,17.0171,17.0096,17.0096,1200.0
2006-04-12 13:00:00,22.49,22.5,22.46,22.49,2000.0,17.0323,17.0399,17.0096,17.0323,2000.0
2006-04-12 13:05:00,22.5,22.56,22.5,22.56,6400.0,17.0399,17.0853,17.0399,17.0853,6400.0
2006-04-12 13:10:00,22.56,22.6,22.56,22.6,16400.0,17.0853,17.1156,17.0853,17.1156,16400.0
2006-04-12 13:15:00,22.6,22.6,22.56,22.56,2200.0,17.1156,17.1156,17.0853,17.0853,2200.0
2006-04-12 13:20:00,22.56,22.56,22.56,22.56,0.0,17.0853,17.0853,17.0853,17.0853,0.0
2006-04-12 13:25:00,22.55,22.55,22.54,22.54,2200.0,17.0777,17.0777,17.0701,17.0701,2200.0
2006-04-12 13:30:00,22.54,22.55,22.54,22.55,1400.0,17.0701,17.0777,17.0701,17.0777,1400.0
2006-04-12 13:35:00,22.55,22.55,22.54,22.54,1000.0,17.0777,17.0777,17.0701,17.0701,1000.0
2006-04-12 13:40:00,22.53,22.53,22.52,22.53,2600.0,17.0626,17.0626,17.055,17.0626,2600.0
2006-04-12 13:45:00,22.53,22.53,22.52,22.53,2400.0,17.0626,17.0626,17.055,17.0626,2400.0
2006-04-12 13:50:00,22.53,22.53,22.5,22.5,3800.0,17.0626,17.0626,17.0399,17.0399,3800.0
2006-04-12 13:55:00,22.5,22.5,22.5,22.5,1600.0,17.0399,17.0399,17.0399,17.0399,1600.0
2006-04-12 14:00:00,22.51,22.53,22.51,22.53,1000.0,17.0474,17.0626,17.0474,17.0626,1000.0
2006-04-12 14:05:00,22.53,22.53,22.53,22.53,1600.0,17.0626,17.0626,17.0626,17.0626,1600.0
2006-04-12 14:10:00,22.51,22.51,22.5,22.5,2200.0,17.0474,17.0474,17.0399,17.0399,2200.0
2006-04-12 14:15:00,22.5,22.52,22.5,22.52,4200.0,17.0399,17.055,17.0399,17.055,4200.0
2006-04-12 14:20:00,22.51,22.52,22.51,22.52,1000.0,17.0474,17.055,17.0474,17.055,1000.0
2006-04-12 14:25:00,22.5,22.5,22.5,22.5,2600.0,17.0399,17.0399,17.0399,17.0399,2600.0
2006-04-12 14:30:00,22.5,22.5,22.5,22.5,2200.0,17.0399,17.0399,17.0399,17.0399,2200.0
2006-04-12 14:35:00,22.5,22.5,22.5,22.5,2000.0,17.0399,17.0399,17.0399,17.0399,2000.0
2006-04-12 14:40:00,22.5,22.52,22.5,22.52,2000.0,17.0399,17.055,17.0399,17.055,2000.0
2006-04-12 14:45:00,22.53,22.54,22.53,22.54,2000.0,17.0626,17.0701,17.0626,17.0701,2000.0
2006-04-12 14:50:00,22.53,22.53,22.53,22.53,1600.0,17.0626,17.0626,17.0626,17.0626,1600.0
2006-04-12 14:55:00,22.52,22.56,22.52,22.56,2200.0,17.055,17.0853,17.055,17.0853,2200.0
2006-04-12 15:00:00,22.56,22.56,22.56,22.56,1200.0,17.0853,17.0853,17.0853,17.0853,1200.0
2006-04-12 15:05:00,22.56,22.57,22.56,22.57,6000.0,17.0853,17.0929,17.0853,17.0929,6000.0
2006-04-12 15:10:00,22.58,22.59,22.58,22.59,1200.0,17.1004,17.108,17.1004,17.108,1200.0
2006-04-12 15:15:00,22.58,22.59,22.58,22.59,1600.0,17.1004,17.108,17.1004,17.108,1600.0
2006-04-12 15:20:00,22.58,22.58,22.57,22.57,1600.0,17.1004,17.1004,17.0929,17.0929,1600.0
2006-04-12 15:25:00,22.56,22.56,22.54,22.54,3200.0,17.0853,17.0853,17.0701,17.0701,3200.0
2006-04-12 15:30:00,22.53,22.53,22.52,22.53,4800.0,17.0626,17.0626,17.055,17.0626,4800.0
2006-04-12 15:35:00,22.53,22.53,22.53,22.53,1800.0,17.0626,17.0626,17.0626,17.0626,1800.0
2006-04-12 15:40:00,22.54,22.54,22.54,22.54,600.0,17.0701,17.0701,17.0701,17.0701,600.0
2006-04-12 15:45:00,22.55,22.55,22.54,22.54,3400.0,17.0777,17.0777,17.0701,17.0701,3400.0
2006-04-12 15:50:00,22.55,22.55,22.55,22.55,6200.0,17.0777,17.0777,17.0777,17.0777,6200.0
2006-04-12 15:55:00,22.54,22.54,22.53,22.53,4600.0,17.0701,17.0701,17.0626,17.0626,4600.0
2006-04-13 09:35:00,22.55,22.55,22.55,22.55,600.0,17.0777,17.0777,17.0777,17.0777,600.0
2006-04-13 09:40:00,22.53,22.53,22.49,22.5,1600.0,17.0626,17.0626,17.0323,17.0399,1600.0
2006-04-13 09:45:00,22.5,22.55,22.5,22.55,1200.0,17.0399,17.0777,17.0399,17.0777,1200.0
2006-04-13 09:50:00,22.55,22.55,22.55,22.55,0.0,17.0777,17.0777,17.0777,17.0777,0.0
2006-04-13 09:55:00,22.55,22.55,22.53,22.53,400.0,17.0777,17.0777,17.0626,17.0626,400.0
2006-04-13 10:00:00,22.55,22.55,22.52,22.55,1400.0,17.0777,17.0777,17.055,17.0777,1400.0
2006-04-13 10:05:00,22.55,22.55,22.54,22.54,1200.0,17.0777,17.0777,17.0701,17.0701,1200.0
2006-04-13 10:10:00,22.54,22.54,22.54,22.54,0.0,17.0701,17.0701,17.0701,17.0701,0.0
2006-04-13 10:15:00,22.54,22.54,22.54,22.54,200.0,17.0701,17.0701,17.0701,17.0701,200.0
2006-04-13 10:20:00,22.54,22.54,22.53,22.53,1400.0,17.0701,17.0701,17.0626,17.0626,1400.0
2006-04-13 10:25:00,22.54,22.54,22.54,22.54,200.0,17.0701,17.0701,17.0701,17.0701,200.0
2006-04-13 10:30:00,22.53,22.54,22.53,22.54,2400.0,17.0626,17.0701,17.0626,17.0701,2400.0
2006-04-13 10:35:00,22.54,22.54,22.54,22.54,200.0,17.0701,17.0701,17.0701,17.0701,200.0
2006-04-13 10:40:00,22.54,22.55,22.53,22.53,3600.0,17.0701,17.0777,17.0626,17.0626,3600.0
2006-04-13 10:45:00,22.54,22.54,22.54,22.54,800.0,17.0701,17.0701,17.0701,17.0701,800.0
2006-04-13 10:50:00,22.55,22.55,22.55,22.55,200.0,17.0777,17.0777,17.0777,17.0777,200.0
2006-04-13 10:55:00,22.55,22.55,22.55,22.55,1800.0,17.0777,17.0777,17.0777,17.0777,1800.0
2006-04-13 11:00:00,22.54,22.54,22.53,22.53,600.0,17.0701,17.0701,17.0626,17.0626,600.0
2006-04-13 11:05:00,22.51,22.54,22.51,22.54,3400.0,17.0474,17.0701,17.0474,17.0701,3400.0
2006-04-13 11:10:00,22.55,22.58,22.55,22.58,2200.0,17.0777,17.1004,17.0777,17.1004,2200.0
2006-04-13 11:15:00,22.58,22.6,22.58,22.6,6000.0,17.1004,17.1156,17.1004,17.1156,6000.0
2006-04-13 11:20:00,22.6,22.63,22.6,22.63,1800.0,17.1156,17.1383,17.1156,17.1383,1800.0
2006-04-13 11:25:00,22.63,22.63,22.63,22.63,200.0,17.1383,17.1383,17.1383,17.1383,200.0
2006-04-13 11:30:00,22.63,22.63,22.63,22.63,0.0,17.1383,17.1383,17.1383,17.1383,0.0
2006-04-13 11:35:00,22.63,22.63,22.63,22.63,2200.0,17.1383,17.1383,17.1383,17.1383,2200.0
2006-04-13 11:40:00,22.63,22.64,22.63,22.63,800.0,17.1383,17.1459,17.1383,17.1383,800.0
2006-04-13 11:45:00,22.63,22.63,22.63,22.63,0.0,17.1383,17.1383,17.1383,17.1383,0.0
2006-04-13 11:50:00,22.63,22.63,22.63,22.63,1200.0,17.1383,17.1383,17.1383,17.1383,1200.0
2006-04-13 11:55:00,22.63,22.64,22.63,22.64,3400.0,17.1383,17.1459,17.1383,17.1459,3400.0
2006-04-13 12:00:00,22.65,22.66,22.65,22.66,600.0,17.1535,17.161,17.1535,17.161,600.0
2006-04-13 12:05:00,22.66,22.66,22.66,22.66,1000.0,17.161,17.161,17.161,17.161,1000.0
2006-04-13 12:10:00,22.66,22.66,22.66,22.66,0.0,17.161,17.161,17.161,17.161,0.0
2006-04-13 12:15:00,22.66,22.66,22.65,22.65,600.0,17.161,17.161,17.1535,17.1535,600.0
2006-04-13 12:20:00,22.65,22.65,22.64,22.64,400.0,17.1535,17.1535,17.1459,17.1459,400.0
2006-04-13 12:25:00,22.63,22.64,22.63,22.64,2600.0,17.1383,17.1459,17.1383,17.1459,2600.0
2006-04-13 12:30:00,22.64,22.64,22.64,22.64,1800.0,17.1459,17.1459,17.1459,17.1459,1800.0
2006-04-13 12:35:00,22.64,22.64,22.63,22.63,3800.0,17.1459,17.1459,17.1383,17.1383,3800.0
2006-04-13 12:40:00,22.63,22.64,22.63,22.64,4600.0,17.1383,17.1459,17.1383,17.1459,4600.0
2006-04-13 12:45:00,22.64,22.64,22.64,22.64,400.0,17.1459,17.1459,17.1459,17.1459,400.0
2006-04-13 12:50:00,22.64,22.64,22.63,22.63,1000.0,17.1459,17.1459,17.1383,17.1383,1000.0
2006-04-13 12:55:00,22.63,22.63,22.63,22.63,0.0,17.1383,17.1383,17.1383,17.1383,0.0
2006-04-13 13:00:00,22.63,22.63,22.62,22.62,8000.0,17.1383,17.1383,17.1307,17.1307,8000.0
2006-04-13 13:05:00,22.62,22.62,22.62,22.62,0.0,17.1307,17.1307,17.1307,17.1307,0.0
2006-04-13 13:10:00,22.61,22.61,22.61,22.61,200.0,17.1232,17.1232,17.1232,17.1232,200.0
2006-04-13 13:15:00,22.61,22.61,22.61,22.61,2800.0,17.1232,17.1232,17.1232,17.1232,2800.0
2006-04-13 13:20:00,22.61,22.61,22.6,22.6,1200.0,17.1232,17.1232,17.1156,17.1156,1200.0
2006-04-13 13:25:00,22.61,22.61,22.61,22.61,800.0,17.1232,17.1232,17.1232,17.1232,800.0
2006-04-13 13:30:00,22.6,22.6,22.6,22.6,200.0,17.1156,17.1156,17.1156,17.1156,200.0
2006-04-13 13:35:00,22.6,22.6,22.6,22.6,0.0,17.1156,17.1156,17.1156,17.1156,0.0
2006-04-13 13:40:00,22.61,22.61,22.61,22.61,600.0,17.1232,17.1232,17.1232,17.1232,600.0
2006-04-13 13:45:00,22.6,22.61,22.6,22.61,1000.0,17.1156,17.1232,17.1156,17.1232,1000.0
2006-04-13 13:50:00,22.61,22.61,22.61,22.61,3400.0,17.1232,17.1232,17.1232,17.1232,3400.0
2006-04-13 13:55:00,22.61,22.61,22.61,22.61,800.0,17.1232,17.1232,17.1232,17.1232,800.0
2006-04-13 14:00:00,22.61,22.61,22.61,22.61,3600.0,17.1232,17.1232,17.1232,17.1232,3600.0
2006-04-13 14:05:00,22.61,22.61,22.6,22.6,3200.0,17.1232,17.1232,17.1156,17.1156,3200.0
2006-04-13 14:10:00,22.6,22.6,22.58,22.58,1400.0,17.1156,17.1156,17.1004,17.1004,1400.0
2006-04-13 14:15:00,22.55,22.55,22.55,22.55,1000.0,17.0777,17.0777,17.0777,17.0777,1000.0
2006-04-13 14:20:00,22.55,22.56,22.55,22.55,1600.0,17.0777,17.0853,17.0777,17.0777,1600.0
2006-04-13 14:25:00,22.56,22.56,22.53,22.53,2400.0,17.0853,17.0853,17.0626,17.0626,2400.0
2006-04-13 14:30:00,22.54,22.54,22.5,22.5,7000.0,17.0701,17.0701,17.0399,17.0399,7000.0
2006-04-13 14:35:00,22.53,22.54,22.53,22.54,1000.0,17.0626,17.0701,17.0626,17.0701,1000.0
2006-04-13 14:40:00,22.54,22.55,22.54,22.54,1200.0,17.0701,17.0777,17.0701,17.0701,1200.0
2006-04-13 14:45:00,22.54,22.54,22.53,22.53,400.0,17.0701,17.0701,17.0626,17.0626,400.0
2006-04-13 14:50:00,22.52,22.52,22.52,22.52,1800.0,17.055,17.055,17.055,17.055,1800.0
2006-04-13 14:55:00,22.51,22.52,22.51,22.52,1000.0,17.0474,17.055,17.0474,17.055,1000.0
2006-04-13 15:00:00,22.51,22.51,22.51,22.51,400.0,17.0474,17.0474,17.0474,17.0474,400.0
2006-04-13 15:05:00,22.51,22.57,22.51,22.57,16200.0,17.0474,17.0929,17.0474,17.0929,16200.0
2006-04-13 15:10:00,22.57,22.57,22.54,22.56,4600.0,17.0929,17.0929,17.0701,17.0853,4600.0
2006-04-13 15:15:00,22.57,22.58,22.56,22.57,7000.0,17.0929,17.1004,17.0853,17.0929,7000.0
2006-04-13 15:20:00,22.58,22.6,22.58,22.59,5400.0,17.1004,17.1156,17.1004,17.108,5400.0
2006-04-13 15:25:00,22.6,22.6,22.59,22.6,9200.0,17.1156,17.1156,17.108,17.1156,9200.0
2006-04-13 15:30:00,22.6,22.61,22.6,22.61,4000.0,17.1156,17.1232,17.1156,17.1232,4000.0
2006-04-13 15:35:00,22.61,22.63,22.61,22.63,12400.0,17.1232,17.1383,17.1232,17.1383,12400.0
2006-04-13 15:40:00,22.63,22.63,22.63,22.63,1200.0,17.1383,17.1383,17.1383,17.1383,1200.0
2006-04-13 15:45:00,22.63,22.63,22.62,22.62,10600.0,17.1383,17.1383,17.1307,17.1307,10600.0
2006-04-13 15:50:00,22.62,22.62,22.61,22.61,4200.0,17.1307,17.1307,17.1232,17.1232,4200.0
2006-04-13 15:55:00,22.59,22.61,22.57,22.61,8800.0,17.108,17.1232,17.0929,17.1232,8800.0
2006-04-17 09:35:00,22.58,22.58,22.55,22.55,2800.0,17.1004,17.1004,17.0777,17.0777,2800.0
2006-04-17 09:40:00,22.56,22.59,22.56,22.58,2000.0,17.0853,17.108,17.0853,17.1004,2000.0
2006-04-17 09:45:00,22.59,22.63,22.59,22.63,1600.0,17.108,17.1383,17.108,17.1383,1600.0
2006-04-17 09:50:00,22.61,22.61,22.61,22.61,200.0,17.1232,17.1232,17.1232,17.1232,200.0
2006-04-17 09:55:00,22.61,22.61,22.57,22.57,4400.0,17.1232,17.1232,17.0929,17.0929,4400.0
2006-04-17 10:00:00,22.57,22.57,22.53,22.53,400.0,17.0929,17.0929,17.0626,17.0626,400.0
2006-04-17 10:05:00,22.57,22.58,22.57,22.58,600.0,17.0929,17.1004,17.0929,17.1004,600.0
2006-04-17 10:10:00,22.56,22.56,22.53,22.53,4800.0,17.0853,17.0853,17.0626,17.0626,4800.0
2006-04-17 10:15:00,22.53,22.54,22.53,22.54,1200.0,17.0626,17.0701,17.0626,17.0701,1200.0
2006-04-17 10:20:00,22.54,22.55,22.54,22.54,2200.0,17.0701,17.0777,17.0701,17.0701,2200.0
2006-04-17 10:25:00,22.55,22.59,22.55,22.57,6000.0,17.0777,17.108,17.0777,17.0929,6000.0
2006-04-17 10:30:00,22.58,22.58,22.56,22.58,3400.0,17.1004,17.1004,17.0853,17.1004,3400.0
2006-04-17 10:35:00,22.58,22.6,22.58,22.6,3600.0,17.1004,17.1156,17.1004,17.1156,3600.0
2006-04-17 10:40:00,22.6,22.6,22.59,22.59,11200.0,17.1156,17.1156,17.108,17.108,11200.0
2006-04-17 10:45:00,22.59,22.6,22.58,22.58,2600.0,17.108,17.1156,17.1004,17.1004,2600.0
2006-04-17 10:50:00,22.59,22.7,22.59,22.7,5000.0,17.108,17.1913,17.108,17.1913,5000.0
2006-04-17 10:55:00,22.7,22.71,22.7,22.71,1200.0,17.1913,17.1989,17.1913,17.1989,1200.0
2006-04-17 11:00:00,22.72,22.72,22.71,22.71,2200.0,17.2065,17.2065,17.1989,17.1989,2200.0
2006-04-17 11:05:00,22.71,22.72,22.7,22.72,3000.0,17.1989,17.2065,17.1913,17.2065,3000.0
2006-04-17 11:10:00,22.73,22.79,22.73,22.79,2800.0,17.214,17.2595,17.214,17.2595,2800.0
2006-04-17 11:15:00,22.79,22.81,22.79,22.79,2000.0,17.2595,17.2746,17.2595,17.2595,2000.0
2006-04-17 11:20:00,22.8,22.81,22.8,22.81,4800.0,17.2671,17.2746,17.2671,17.2746,4800.0
2006-04-17 11:25:00,22.81,22.81,22.81,22.81,1000.0,17.2746,17.2746,17.2746,17.2746,1000.0
2006-04-17 11:30:00,22.81,22.81,22.81,22.81,2400.0,17.2746,17.2746,17.2746,17.2746,2400.0
2006-04-17 11:35:00,22.81,22.81,22.81,22.81,400.0,17.2746,17.2746,17.2746,17.2746,400.0
2006-04-17 11:40:00,22.81,22.81,22.81,22.81,400.0,17.2746,17.2746,17.2746,17.2746,400.0
2006-04-17 11:45:00,22.82,22.85,22.82,22.85,3000.0,17.2822,17.3049,17.2822,17.3049,3000.0
2006-04-17 11:50:00,22.86,22.88,22.86,22.88,1800.0,17.3125,17.3276,17.3125,17.3276,1800.0
2006-04-17 11:55:00,22.88,22.88,22.86,22.86,1200.0,17.3276,17.3276,17.3125,17.3125,1200.0
2006-04-17 12:00:00,22.84,22.85,22.84,22.85,3200.0,17.2973,17.3049,17.2973,17.3049,3200.0
2006-04-17 12:05:00,22.84,22.84,22.83,22.84,3200.0,17.2973,17.2973,17.2898,17.2973,3200.0
2006-04-17 12:10:00,22.84,22.85,22.83,22.85,3800.0,17.2973,17.3049,17.2898,17.3049,3800.0
2006-04-17 12:15:00,22.85,22.85,22.84,22.84,2600.0,17.3049,17.3049,17.2973,17.2973,2600.0
2006-04-17 12:20:00,22.84,22.84,22.81,22.81,3000.0,17.2973,17.2973,17.2746,17.2746,3000.0
2006-04-17 12:25:00,22.82,22.83,22.81,22.81,2200.0,17.2822,17.2898,17.2746,17.2746,2200.0
2006-04-17 12:30:00,22.79,22.8,22.79,22.79,5600.0,17.2595,17.2671,17.2595,17.2595,5600.0
2006-04-17 12:35:00,22.77,22.77,22.74,22.77,3200.0,17.2443,17.2443,17.2216,17.2443,3200.0
2006-04-17 12:40:00,22.77,22.77,22.74,22.74,1600.0,17.2443,17.2443,17.2216,17.2216,1600.0
2006-04-17 12:45:00,22.74,22.74,22.74,22.74,3200.0,17.2216,17.2216,17.2216,17.2216,3200.0
2006-04-17 12:50:00,22.74,22.75,22.73,22.74,11200.0,17.2216,17.2292,17.214,17.2216,11200.0
2006-04-17 12:55:00,22.74,22.74,22.74,22.74,0.0,17.2216,17.2216,17.2216,17.2216,0.0
2006-04-17 13:00:00,22.74,22.74,22.7,22.71,3600.0,17.2216,17.2216,17.1913,17.1989,3600.0
2006-04-17 13:05:00,22.71,22.75,22.7,22.75,3800.0,17.1989,17.2292,17.1913,17.2292,3800.0
2006-04-17 13:10:00,22.73,22.73,22.72,22.73,1400.0,17.214,17.214,17.2065,17.214,1400.0
2006-04-17 13:15:00,22.73,22.73,22.73,22.73,1400.0,17.214,17.214,17.214,17.214,1400.0
2006-04-17 13:20:00,22.73,22.73,22.71,22.72,4200.0,17.214,17.214,17.1989,17.2065,4200.0
2006-04-17 13:25:00,22.72,22.73,22.72,22.73,600.0,17.2065,17.214,17.2065,17.214,600.0
2006-04-17 13:30:00,22.72,22.73,22.72,22.72,1600.0,17.2065,17.214,17.2065,17.2065,1600.0
2006-04-17 13:35:00,22.7,22.7,22.7,22.7,1200.0,17.1913,17.1913,17.1913,17.1913,1200.0
2006-04-17 13:40:00,22.68,22.69,22.68,22.68,5600.0,17.1762,17.1837,17.1762,17.1762,5600.0
2006-04-17 13:45:00,22.69,22.69,22.66,22.67,19200.0,17.1837,17.1837,17.161,17.1686,19200.0
2006-04-17 13:50:00,22.67,22.67,22.67,22.67,2000.0,17.1686,17.1686,17.1686,17.1686,2000.0
2006-04-17 13:55:00,22.67,22.68,22.66,22.68,6800.0,17.1686,17.1762,17.161,17.1762,6800.0
2006-04-17 14:00:00,22.71,22.71,22.68,22.68,4400.0,17.1989,17.1989,17.1762,17.1762,4400.0
2006-04-17 14:05:00,22.68,22.68,22.68,22.68,3200.0,17.1762,17.1762,17.1762,17.1762,3200.0
2006-04-17 14:10:00,22.68,22.68,22.68,22.68,0.0,17.1762,17.1762,17.1762,17.1762,0.0
2006-04-17 14:15:00,22.68,22.68,22.67,22.68,4400.0,17.1762,17.1762,17.1686,17.1762,4400.0
2006-04-17 14:20:00,22.68,22.68,22.65,22.65,1000.0,17.1762,17.1762,17.1535,17.1535,1000.0
2006-04-17 14:25:00,22.63,22.65,22.63,22.65,3200.0,17.1383,17.1535,17.1383,17.1535,3200.0
2006-04-17 14:30:00,22.64,22.66,22.64,22.65,5800.0,17.1459,17.161,17.1459,17.1535,5800.0
2006-04-17 14:35:00,22.67,22.7,22.66,22.68,2400.0,17.1686,17.1913,17.161,17.1762,2400.0
2006-04-17 14:40:00,22.68,22.68,22.67,22.67,1200.0,17.1762,17.1762,17.1686,17.1686,1200.0
2006-04-17 14:45:00,22.67,22.7,22.67,22.68,1200.0,17.1686,17.1913,17.1686,17.1762,1200.0
2006-04-17 14:50:00,22.69,22.69,22.68,22.68,600.0,17.1837,17.1837,17.1762,17.1762,600.0
2006-04-17 14:55:00,22.68,22.68,22.65,22.67,3200.0,17.1762,17.1762,17.1535,17.1686,3200.0
2006-04-17 15:00:00,22.67,22.67,22.67,22.67,1600.0,17.1686,17.1686,17.1686,17.1686,1600.0
2006-04-17 15:05:00,22.68,22.71,22.68,22.7,6800.0,17.1762,17.1989,17.1762,17.1913,6800.0
2006-04-17 15:10:00,22.71,22.71,22.7,22.7,4400.0,17.1989,17.1989,17.1913,17.1913,4400.0
2006-04-17 15:15:00,22.7,22.71,22.67,22.7,1800.0,17.1913,17.1989,17.1686,17.1913,1800.0
2006-04-17 15:20:00,22.7,22.7,22.67,22.68,4800.0,17.1913,17.1913,17.1686,17.1762,4800.0
2006-04-17 15:25:00,22.68,22.69,22.68,22.69,1200.0,17.1762,17.1837,17.1762,17.1837,1200.0
2006-04-17 15:30:00,22.69,22.7,22.69,22.7,3400.0,17.1837,17.1913,17.1837,17.1913,3400.0
2006-04-17 15:35:00,22.68,22.7,22.67,22.68,4600.0,17.1762,17.1913,17.1686,17.1762,4600.0
2006-04-17 15:40:00,22.68,22.68,22.66,22.68,2200.0,17.1762,17.1762,17.161,17.1762,2200.0
2006-04-17 15:45:00,22.65,22.67,22.65,22.67,8400.0,17.1535,17.1686,17.1535,17.1686,8400.0
2006-04-17 15:50:00,22.67,22.69,22.67,22.69,4400.0,17.1686,17.1837,17.1686,17.1837,4400.0
2006-04-17 15:55:00,22.68,22.72,22.68,22.71,8000.0,17.1762,17.2065,17.1762,17.1989,8000.0
2006-04-18 09:35:00,22.75,22.78,22.73,22.73,2600.0,17.2292,17.2519,17.214,17.214,2600.0
2006-04-18 09:40:00,22.74,22.8,22.74,22.8,1000.0,17.2216,17.2671,17.2216,17.2671,1000.0
2006-04-18 09:45:00,22.75,22.8,22.74,22.77,2400.0,17.2292,17.2671,17.2216,17.2443,2400.0
2006-04-18 09:50:00,22.78,22.78,22.78,22.78,200.0,17.2519,17.2519,17.2519,17.2519,200.0
2006-04-18 09:55:00,22.75,22.79,22.75,22.79,800.0,17.2292,17.2595,17.2292,17.2595,800.0
2006-04-18 10:00:00,22.79,22.86,22.79,22.86,2600.0,17.2595,17.3125,17.2595,17.3125,2600.0
2006-04-18 10:05:00,22.88,22.88,22.88,22.88,200.0,17.3276,17.3276,17.3276,17.3276,200.0
2006-04-18 10:10:00,22.9,22.9,22.9,22.9,1600.0,17.3428,17.3428,17.3428,17.3428,1600.0
2006-04-18 10:15:00,22.9,22.9,22.89,22.89,1200.0,17.3428,17.3428,17.3352,17.3352,1200.0
2006-04-18 10:20:00,22.9,22.92,22.89,22.91,4400.0,17.3428,17.3579,17.3352,17.3504,4400.0
2006-04-18 10:25:00,22.93,22.93,22.93,22.93,1800.0,17.3655,17.3655,17.3655,17.3655,1800.0
2006-04-18 10:30:00,22.93,22.93,22.93,22.93,400.0,17.3655,17.3655,17.3655,17.3655,400.0
2006-04-18 10:35:00,22.93,22.93,22.92,22.92,400.0,17.3655,17.3655,17.3579,17.3579,400.0
2006-04-18 10:40:00,22.93,22.93,22.91,22.91,2800.0,17.3655,17.3655,17.3504,17.3504,2800.0
2006-04-18 10:45:00,22.92,22.92,22.91,22.91,1400.0,17.3579,17.3579,17.3504,17.3504,1400.0
2006-04-18 10:50:00,22.92,22.93,22.92,22.93,1000.0,17.3579,17.3655,17.3579,17.3655,1000.0
2006-04-18 10:55:00,22.93,22.93,22.93,22.93,400.0,17.3655,17.3655,17.3655,17.3655,400.0
2006-04-18 11:00:00,22.93,22.95,22.93,22.95,3000.0,17.3655,17.3807,17.3655,17.3807,3000.0
2006-04-18 11:05:00,22.95,22.98,22.95,22.97,2200.0,17.3807,17.4034,17.3807,17.3958,2200.0
2006-04-18 11:10:00,22.96,22.97,22.94,22.94,8600.0,17.3882,17.3958,17.3731,17.3731,8600.0
2006-04-18 11:15:00,22.95,23.0,22.95,23.0,3600.0,17.3807,17.4185,17.3807,17.4185,3600.0
2006-04-18 11:20:00,22.97,22.99,22.96,22.96,1800.0,17.3958,17.4109,17.3882,17.3882,1800.0
2006-04-18 11:25:00,22.97,23.0,22.97,23.0,6400.0,17.3958,17.4185,17.3958,17.4185,6400.0
2006-04-18 11:30:00,23.0,23.0,22.98,22.98,4200.0,17.4185,17.4185,17.4034,17.4034,4200.0
2006-04-18 11:35:00,22.98,22.99,22.97,22.97,3400.0,17.4034,17.4109,17.3958,17.3958,3400.0
2006-04-18 11:40:00,22.97,22.98,22.97,22.98,3000.0,17.3958,17.4034,17.3958,17.4034,3000.0
2006-04-18 11:45:00,22.98,22.99,22.96,22.96,4000.0,17.4034,17.4109,17.3882,17.3882,4000.0
2006-04-18 11:50:00,22.96,22.99,22.96,22.97,9600.0,17.3882,17.4109,17.3882,17.3958,9600.0
2006-04-18 11:55:00,22.98,22.98,22.97,22.97,7000.0,17.4034,17.4034,17.3958,17.3958,7000.0
2006-04-18 12:00:00,23.0,23.0,22.96,22.97,4600.0,17.4185,17.4185,17.3882,17.3958,4600.0
2006-04-18 12:05:00,22.97,23.02,22.97,23.02,38000.0,17.3958,17.4337,17.3958,17.4337,38000.0
2006-04-18 12:10:00,23.02,23.05,23.0,23.0,8600.0,17.4337,17.4564,17.4185,17.4185,8600.0
2006-04-18 12:15:00,23.02,23.02,22.9,22.93,11400.0,17.4337,17.4337,17.3428,17.3655,11400.0
2006-04-18 12:20:00,22.89,22.94,22.89,22.94,8400.0,17.3352,17.3731,17.3352,17.3731,8400.0
2006-04-18 12:25:00,22.93,22.93,22.9,22.9,3400.0,17.3655,17.3655,17.3428,17.3428,3400.0
2006-04-18 12:30:00,22.9,22.9,22.83,22.83,4200.0,17.3428,17.3428,17.2898,17.2898,4200.0
2006-04-18 12:35:00,22.85,22.86,22.85,22.85,1200.0,17.3049,17.3125,17.3049,17.3049,1200.0
2006-04-18 12:40:00,22.86,22.87,22.86,22.86,1200.0,17.3125,17.3201,17.3125,17.3125,1200.0
2006-04-18 12:45:00,22.85,22.89,22.85,22.89,2800.0,17.3049,17.3352,17.3049,17.3352,2800.0
2006-04-18 12:50:00,22.9,22.91,22.9,22.91,1000.0,17.3428,17.3504,17.3428,17.3504,1000.0
2006-04-18 12:55:00,22.91,22.95,22.91,22.95,800.0,17.3504,17.3807,17.3504,17.3807,800.0
2006-04-18 13:00:00,22.95,22.95,22.94,22.95,3000.0,17.3807,17.3807,17.3731,17.3807,3000.0
2006-04-18 13:05:00,22.95,22.95,22.91,22.91,6400.0,17.3807,17.3807,17.3504,17.3504,6400.0
2006-04-18 13:10:00,22.93,22.93,22.93,22.93,400.0,17.3655,17.3655,17.3655,17.3655,400.0
2006-04-18 13:15:00,22.95,22.95,22.95,22.95,600.0,17.3807,17.3807,17.3807,17.3807,600.0
2006-04-18 13:20:00,22.95,22.95,22.95,22.95,800.0,17.3807,17.3807,17.3807,17.3807,800.0
2006-04-18 13:25:00,22.95,22.95,22.95,22.95,2400.0,17.3807,17.3807,17.3807,17.3807,2400.0
2006-04-18 13:30:00,22.95,22.95,22.95,22.95,600.0,17.3807,17.3807,17.3807,17.3807,600.0
2006-04-18 13:35:00,22.95,22.95,22.95,22.95,1200.0,17.3807,17.3807,17.3807,17.3807,1200.0
2006-04-18 13:40:00,22.96,22.96,22.92,22.93,2800.0,17.3882,17.3882,17.3579,17.3655,2800.0
2006-04-18 13:45:00,22.92,22.92,22.92,22.92,400.0,17.3579,17.3579,17.3579,17.3579,400.0
2006-04-18 13:50:00,22.93,22.93,22.93,22.93,1400.0,17.3655,17.3655,17.3655,17.3655,1400.0
2006-04-18 13:55:00,22.93,22.95,22.93,22.95,3800.0,17.3655,17.3807,17.3655,17.3807,3800.0
2006-04-18 14:00:00,22.95,23.0,22.95,23.0,7400.0,17.3807,17.4185,17.3807,17.4185,7400.0
2006-04-18 14:05:00,22.99,22.99,22.97,22.97,3200.0,17.4109,17.4109,17.3958,17.3958,3200.0
2006-04-18 14:10:00,22.95,22.95,22.92,22.92,2600.0,17.3807,17.3807,17.3579,17.3579,2600.0
2006-04-18 14:15:00,22.94,22.95,22.94,22.95,2600.0,17.3731,17.3807,17.3731,17.3807,2600.0
2006-04-18 14:20:00,22.93,22.94,22.9,22.94,2600.0,17.3655,17.3731,17.3428,17.3731,2600.0
2006-04-18 14:25:00,22.95,22.96,22.94,22.94,600.0,17.3807,17.3882,17.3731,17.3731,600.0
2006-04-18 14:30:00,22.95,22.95,22.93,22.93,5200.0,17.3807,17.3807,17.3655,17.3655,5200.0
2006-04-18 14:35:00,22.95,22.95,22.9,22.95,4200.0,17.3807,17.3807,17.3428,17.3807,4200.0
2006-04-18 14:40:00,22.96,22.96,22.95,22.95,1800.0,17.3882,17.3882,17.3807,17.3807,1800.0
2006-04-18 14:45:00,22.95,22.97,22.93,22.97,2400.0,17.3807,17.3958,17.3655,17.3958,2400.0
2006-04-18 14:50:00,22.95,22.96,22.93,22.95,3000.0,17.3807,17.3882,17.3655,17.3807,3000.0
2006-04-18 14:55:00,22.96,22.99,22.95,22.96,4200.0,17.3882,17.4109,17.3807,17.3882,4200.0
2006-04-18 15:00:00,22.97,22.97,22.95,22.96,3800.0,17.3958,17.3958,17.3807,17.3882,3800.0
2006-04-18 15:05:00,22.95,22.96,22.95,22.96,7600.0,17.3807,17.3882,17.3807,17.3882,7600.0
2006-04-18 15:10:00,22.96,22.97,22.95,22.95,10400.0,17.3882,17.3958,17.3807,17.3807,10400.0
2006-04-18 15:15:00,22.96,22.97,22.93,22.95,5800.0,17.3882,17.3958,17.3655,17.3807,5800.0
2006-04-18 15:20:00,22.95,22.95,22.95,22.95,1200.0,17.3807,17.3807,17.3807,17.3807,1200.0
2006-04-18 15:25:00,22.94,22.94,22.9,22.91,5400.0,17.3731,17.3731,17.3428,17.3504,5400.0
2006-04-18 15:30:00,22.93,22.93,22.91,22.93,3000.0,17.3655,17.3655,17.3504,17.3655,3000.0
2006-04-18 15:35:00,22.96,22.98,22.95,22.95,2400.0,17.3882,17.4034,17.3807,17.3807,2400.0
2006-04-18 15:40:00,22.96,22.96,22.95,22.95,4400.0,17.3882,17.3882,17.3807,17.3807,4400.0
2006-04-18 15:45:00,22.95,22.96,22.95,22.95,42400.0,17.3807,17.3882,17.3807,17.3807,42400.0
2006-04-18 15:50:00,22.95,22.96,22.95,22.95,6400.0,17.3807,17.3882,17.3807,17.3807,6400.0
2006-04-18 15:55:00,22.95,22.97,22.95,22.97,4400.0,17.3807,17.3958,17.3807,17.3958,4400.0
2006-04-19 09:35:00,22.9,22.93,22.9,22.91,1400.0,17.3428,17.3655,17.3428,17.3504,1400.0
2006-04-19 09:40:00,22.91,22.92,22.85,22.85,1000.0,17.3504,17.3579,17.3049,17.3049,1000.0
2006-04-19 09:45:00,22.86,22.88,22.85,22.87,1800.0,17.3125,17.3276,17.3049,17.3201,1800.0
2006-04-19 09:50:00,22.87,22.87,22.87,22.87,0.0,17.3201,17.3201,17.3201,17.3201,0.0
2006-04-19 09:55:00,22.88,22.9,22.88,22.9,2400.0,17.3276,17.3428,17.3276,17.3428,2400.0
2006-04-19 10:00:00,22.95,23.05,22.95,23.05,13200.0,17.3807,17.4564,17.3807,17.4564,13200.0
2006-04-19 10:05:00,23.06,23.08,23.05,23.08,5600.0,17.464,17.4791,17.4564,17.4791,5600.0
2006-04-19 10:10:00,23.08,23.08,23.02,23.02,1000.0,17.4791,17.4791,17.4337,17.4337,1000.0
2006-04-19 10:15:00,23.0,23.0,23.0,23.0,13400.0,17.4185,17.4185,17.4185,17.4185,13400.0
2006-04-19 10:20:00,23.03,23.03,23.01,23.02,2800.0,17.4412,17.4412,17.4261,17.4337,2800.0
2006-04-19 10:25:00,23.03,23.03,23.03,23.03,1200.0,17.4412,17.4412,17.4412,17.4412,1200.0
2006-04-19 10:30:00,23.02,23.02,23.0,23.0,9000.0,17.4337,17.4337,17.4185,17.4185,9000.0
2006-04-19 10:35:00,23.0,23.02,23.0,23.0,4800.0,17.4185,17.4337,17.4185,17.4185,4800.0
2006-04-19 10:40:00,23.0,23.03,23.0,23.03,1000.0,17.4185,17.4412,17.4185,17.4412,1000.0
2006-04-19 10:45:00,23.03,23.04,23.02,23.03,5800.0,17.4412,17.4488,17.4337,17.4412,5800.0
2006-04-19 10:50:00,23.04,23.04,23.0,23.0,8600.0,17.4488,17.4488,17.4185,17.4185,8600.0
2006-04-19 10:55:00,23.02,23.05,23.02,23.03,3000.0,17.4337,17.4564,17.4337,17.4412,3000.0
2006-04-19 11:00:00,23.03,23.03,23.03,23.03,600.0,17.4412,17.4412,17.4412,17.4412,600.0
2006-04-19 11:05:00,23.05,23.09,23.05,23.09,5200.0,17.4564,17.4867,17.4564,17.4867,5200.0
2006-04-19 11:10:00,23.09,23.09,23.06,23.06,4800.0,17.4867,17.4867,17.464,17.464,4800.0
2006-04-19 11:15:00,23.06,23.08,23.06,23.07,6200.0,17.464,17.4791,17.464,17.4715,6200.0
2006-04-19 11:20:00,23.07,23.12,23.06,23.12,7200.0,17.4715,17.5094,17.464,17.5094,7200.0
2006-04-19 11:25:00,23.12,23.12,23.11,23.11,5600.0,17.5094,17.5094,17.5018,17.5018,5600.0
2006-04-19 11:30:00,23.1,23.1,23.1,23.1,3200.0,17.4943,17.4943,17.4943,17.4943,3200.0
2006-04-19 11:35:00,23.11,23.11,23.09,23.09,3800.0,17.5018,17.5018,17.4867,17.4867,3800.0
2006-04-19 11:40:00,23.09,23.1,23.08,23.08,1200.0,17.4867,17.4943,17.4791,17.4791,1200.0
2006-04-19 11:45:00,23.09,23.1,23.08,23.08,800.0,17.4867,17.4943,17.4791,17.4791,800.0
2006-04-19 11:50:00,23.08,23.08,23.08,23.08,0.0,17.4791,17.4791,17.4791,17.4791,0.0
2006-04-19 11:55:00,23.1,23.1,23.08,23.08,3800.0,17.4943,17.4943,17.4791,17.4791,3800.0
2006-04-19 12:00:00,23.09,23.1,23.08,23.09,3200.0,17.4867,17.4943,17.4791,17.4867,3200.0
2006-04-19 12:05:00,23.1,23.1,23.1,23.1,800.0,17.4943,17.4943,17.4943,17.4943,800.0
2006-04-19 12:10:00,23.11,23.11,23.11,23.11,2000.0,17.5018,17.5018,17.5018,17.5018,2000.0
2006-04-19 12:15:00,23.1,23.1,23.1,23.1,1200.0,17.4943,17.4943,17.4943,17.4943,1200.0
2006-04-19 12:20:00,23.1,23.1,23.08,23.08,1400.0,17.4943,17.4943,17.4791,17.4791,1400.0
2006-04-19 12:25:00,23.09,23.11,23.07,23.11,2200.0,17.4867,17.5018,17.4715,17.5018,2200.0
2006-04-19 12:30:00,23.1,23.1,23.09,23.1,5400.0,17.4943,17.4943,17.4867,17.4943,5400.0
2006-04-19 12:35:00,23.1,23.11,23.1,23.11,600.0,17.4943,17.5018,17.4943,17.5018,600.0
2006-04-19 12:40:00,23.12,23.12,23.1,23.12,800.0,17.5094,17.5094,17.4943,17.5094,800.0
2006-04-19 12:45:00,23.11,23.12,23.11,23.11,2600.0,17.5018,17.5094,17.5018,17.5018,2600.0
2006-04-19 12:50:00,23.11,23.11,23.09,23.1,2400.0,17.5018,17.5018,17.4867,17.4943,2400.0
2006-04-19 12:55:00,23.08,23.08,23.06,23.06,1800.0,17.4791,17.4791,17.464,17.464,1800.0
2006-04-19 13:00:00,23.07,23.1,23.06,23.1,2600.0,17.4715,17.4943,17.464,17.4943,2600.0
2006-04-19 13:05:00,23.08,23.09,23.06,23.08,8200.0,17.4791,17.4867,17.464,17.4791,8200.0
2006-04-19 13:10:00,23.08,23.08,23.02,23.02,3400.0,17.4791,17.4791,17.4337,17.4337,3400.0
2006-04-19 13:15:00,23.06,23.07,23.05,23.07,5400.0,17.464,17.4715,17.4564,17.4715,5400.0
2006-04-19 13:20:00,23.07,23.07,23.04,23.04,800.0,17.4715,17.4715,17.4488,17.4488,800.0
2006-04-19 13:25:00,23.05,23.05,23.03,23.04,6200.0,17.4564,17.4564,17.4412,17.4488,6200.0
2006-04-19 13:30:00,23.04,23.08,23.04,23.08,6600.0,17.4488,17.4791,17.4488,17.4791,6600.0
2006-04-19 13:35:00,23.07,23.07,23.07,23.07,2200.0,17.4715,17.4715,17.4715,17.4715,2200.0
2006-04-19 13:40:00,23.07,23.08,23.07,23.07,4800.0,17.4715,17.4791,17.4715,17.4715,4800.0
2006-04-19 13:45:00,23.07,23.07,23.06,23.06,1600.0,17.4715,17.4715,17.464,17.464,1600.0
2006-04-19 13:50:00,23.06,23.07,22.93,22.98,408000.0,17.464,17.4715,17.3655,17.4034,408000.0
2006-04-19 13:55:00,22.98,23.0,22.97,22.99,19200.0,17.4034,17.4185,17.3958,17.4109,19200.0
2006-04-19 14:00:00,22.98,22.98,22.95,22.98,11800.0,17.4034,17.4034,17.3807,17.4034,11800.0
2006-04-19 14:05:00,22.95,22.98,22.95,22.96,83400.0,17.3807,17.4034,17.3807,17.3882,83400.0
2006-04-19 14:10:00,22.96,22.98,22.95,22.98,9200.0,17.3882,17.4034,17.3807,17.4034,9200.0
2006-04-19 14:15:00,22.98,22.98,22.95,22.98,10000.0,17.4034,17.4034,17.3807,17.4034,10000.0
2006-04-19 14:20:00,22.98,22.98,22.96,22.96,14000.0,17.4034,17.4034,17.3882,17.3882,14000.0
2006-04-19 14:25:00,22.96,22.98,22.96,22.98,6600.0,17.3882,17.4034,17.3882,17.4034,6600.0
2006-04-19 14:30:00,22.99,22.99,22.98,22.98,3600.0,17.4109,17.4109,17.4034,17.4034,3600.0
2006-04-19 14:35:00,22.98,22.99,22.97,22.98,8800.0,17.4034,17.4109,17.3958,17.4034,8800.0
2006-04-19 14:40:00,22.98,23.0,22.97,22.97,8400.0,17.4034,17.4185,17.3958,17.3958,8400.0
2006-04-19 14:45:00,22.99,22.99,22.97,22.98,6200.0,17.4109,17.4109,17.3958,17.4034,6200.0
2006-04-19 14:50:00,22.98,23.0,22.98,23.0,1000.0,17.4034,17.4185,17.4034,17.4185,1000.0
2006-04-19 14:55:00,23.0,23.01,22.98,22.99,8000.0,17.4185,17.4261,17.4034,17.4109,8000.0
2006-04-19 15:00:00,22.99,23.02,22.99,23.0,15200.0,17.4109,17.4337,17.4109,17.4185,15200.0
2006-04-19 15:05:00,23.0,23.0,22.99,22.99,8600.0,17.4185,17.4185,17.4109,17.4109,8600.0
2006-04-19 15:10:00,22.99,22.99,22.98,22.98,6000.0,17.4109,17.4109,17.4034,17.4034,6000.0
2006-04-19 15:15:00,22.98,22.98,22.98,22.98,11200.0,17.4034,17.4034,17.4034,17.4034,11200.0
2006-04-19 15:20:00,22.99,23.0,22.98,22.98,7000.0,17.4109,17.4185,17.4034,17.4034,7000.0
2006-04-19 15:25:00,22.99,22.99,22.96,22.97,7800.0,17.4109,17.4109,17.3882,17.3958,7800.0
2006-04-19 15:30:00,22.97,23.0,22.97,22.98,3600.0,17.3958,17.4185,17.3958,17.4034,3600.0
2006-04-19 15:35:00,22.97,22.98,22.96,22.96,14400.0,17.3958,17.4034,17.3882,17.3882,14400.0
2006-04-19 15:40:00,22.96,22.97,22.96,22.96,9800.0,17.3882,17.3958,17.3882,17.3882,9800.0
2006-04-19 15:45:00,22.96,22.99,22.96,22.97,12000.0,17.3882,17.4109,17.3882,17.3958,12000.0
2006-04-19 15:50:00,22.99,22.99,22.95,22.95,20400.0,17.4109,17.4109,17.3807,17.3807,20400.0
2006-04-19 15:55:00,22.96,22.98,22.95,22.98,6400.0,17.3882,17.4034,17.3807,17.4034,6400.0
2006-04-20 09:35:00,22.93,22.99,22.93,22.99,2600.0,17.3655,17.4109,17.3655,17.4109,2600.0
2006-04-20 09:40:00,23.03,23.1,23.02,23.1,2200.0,17.4412,17.4943,17.4337,17.4943,2200.0
2006-04-20 09:45:00,23.08,23.1,23.08,23.1,7200.0,17.4791,17.4943,17.4791,17.4943,7200.0
2006-04-20 09:50:00,23.1,23.1,23.05,23.08,4800.0,17.4943,17.4943,17.4564,17.4791,4800.0
2006-04-20 09:55:00,23.08,23.1,23.08,23.1,1000.0,17.4791,17.4943,17.4791,17.4943,1000.0
2006-04-20 10:00:00,23.1,23.16,23.1,23.16,3200.0,17.4943,17.5397,17.4943,17.5397,3200.0
2006-04-20 10:05:00,23.18,23.21,23.17,23.19,3400.0,17.5548,17.5776,17.5473,17.5624,3400.0
2006-04-20 10:10:00,23.18,23.2,23.18,23.2,8600.0,17.5548,17.57,17.5548,17.57,8600.0
2006-04-20 10:15:00,23.2,23.22,23.2,23.21,1000.0,17.57,17.5851,17.57,17.5776,1000.0
2006-04-20 10:20:00,23.2,23.2,23.18,23.18,1800.0,17.57,17.57,17.5548,17.5548,1800.0
2006-04-20 10:25:00,23.16,23.16,23.1,23.1,4800.0,17.5397,17.5397,17.4943,17.4943,4800.0
2006-04-20 10:30:00,23.08,23.08,23.04,23.05,5200.0,17.4791,17.4791,17.4488,17.4564,5200.0
2006-04-20 10:35:00,23.05,23.07,23.05,23.07,3600.0,17.4564,17.4715,17.4564,17.4715,3600.0
2006-04-20 10:40:00,23.09,23.09,23.06,23.06,80800.0,17.4867,17.4867,17.464,17.464,80800.0
2006-04-20 10:45:00,23.07,23.07,23.06,23.06,5200.0,17.4715,17.4715,17.464,17.464,5200.0
2006-04-20 10:50:00,23.06,23.06,23.03,23.03,4800.0,17.464,17.464,17.4412,17.4412,4800.0
2006-04-20 10:55:00,23.03,23.05,23.03,23.04,8000.0,17.4412,17.4564,17.4412,17.4488,8000.0
2006-04-20 11:00:00,23.05,23.06,23.05,23.06,1400.0,17.4564,17.464,17.4564,17.464,1400.0
2006-04-20 11:05:00,23.06,23.08,23.03,23.03,3200.0,17.464,17.4791,17.4412,17.4412,3200.0
2006-04-20 11:10:00,23.06,23.06,23.05,23.06,1000.0,17.464,17.464,17.4564,17.464,1000.0
2006-04-20 11:15:00,23.05,23.06,23.03,23.03,7200.0,17.4564,17.464,17.4412,17.4412,7200.0
2006-04-20 11:20:00,23.03,23.03,23.01,23.03,5800.0,17.4412,17.4412,17.4261,17.4412,5800.0
2006-04-20 11:25:00,23.03,23.03,23.03,23.03,600.0,17.4412,17.4412,17.4412,17.4412,600.0
2006-04-20 11:30:00,23.04,23.08,23.04,23.08,5200.0,17.4488,17.4791,17.4488,17.4791,5200.0
2006-04-20 11:35:00,23.04,23.11,23.04,23.09,3200.0,17.4488,17.5018,17.4488,17.4867,3200.0
2006-04-20 11:40:00,23.09,23.09,23.09,23.09,0.0,17.4867,17.4867,17.4867,17.4867,0.0
2006-04-20 11:45:00,23.11,23.15,23.11,23.15,3600.0,17.5018,17.5321,17.5018,17.5321,3600.0
2006-04-20 11:50:00,23.15,23.16,23.15,23.15,2200.0,17.5321,17.5397,17.5321,17.5321,2200.0
2006-04-20 11:55:00,23.15,23.16,23.15,23.16,1600.0,17.5321,17.5397,17.5321,17.5397,1600.0
2006-04-20 12:00:00,23.15,23.16,23.13,23.13,3000.0,17.5321,17.5397,17.517,17.517,3000.0
2006-04-20 12:05:00,23.15,23.17,23.15,23.17,1000.0,17.5321,17.5473,17.5321,17.5473,1000.0
2006-04-20 12:10:00,23.17,23.2,23.17,23.2,2000.0,17.5473,17.57,17.5473,17.57,2000.0
2006-04-20 12:15:00,23.21,23.23,23.2,23.23,2800.0,17.5776,17.5927,17.57,17.5927,2800.0
2006-04-20 12:20:00,23.22,23.24,23.18,23.23,8000.0,17.5851,17.6003,17.5548,17.5927,8000.0
2006-04-20 12:25:00,23.23,23.24,23.23,23.24,4800.0,17.5927,17.6003,17.5927,17.6003,4800.0
2006-04-20 12:30:00,23.25,23.27,23.24,23.26,3000.0,17.6079,17.623,17.6003,17.6154,3000.0
2006-04-20 12:35:00,23.27,23.28,23.27,23.28,800.0,17.623,17.6306,17.623,17.6306,800.0
2006-04-20 12:40:00,23.28,23.29,23.28,23.29,1400.0,17.6306,17.6381,17.6306,17.6381,1400.0
2006-04-20 12:45:00,23.28,23.31,23.28,23.31,5400.0,17.6306,17.6533,17.6306,17.6533,5400.0
2006-04-20 12:50:00,23.31,23.32,23.31,23.31,1600.0,17.6533,17.6609,17.6533,17.6533,1600.0
2006-04-20 12:55:00,23.32,23.33,23.32,23.32,2400.0,17.6609,17.6684,17.6609,17.6609,2400.0
2006-04-20 13:00:00,23.35,23.39,23.35,23.36,4000.0,17.6836,17.7139,17.6836,17.6912,4000.0
2006-04-20 13:05:00,23.35,23.35,23.34,23.34,400.0,17.6836,17.6836,17.676,17.676,400.0
2006-04-20 13:10:00,23.34,23.35,23.34,23.35,2400.0,17.676,17.6836,17.676,17.6836,2400.0
2006-04-20 13:15:00,23.35,23.35,23.34,23.34,1800.0,17.6836,17.6836,17.676,17.676,1800.0
2006-04-20 13:20:00,23.35,23.35,23.35,23.35,8000.0,17.6836,17.6836,17.6836,17.6836,8000.0
2006-04-20 13:25:00,23.36,23.36,23.34,23.36,2600.0,17.6912,17.6912,17.676,17.6912,2600.0
2006-04-20 13:30:00,23.35,23.37,23.35,23.37,2400.0,17.6836,17.6987,17.6836,17.6987,2400.0
2006-04-20 13:35:00,23.38,23.38,23.38,23.38,1400.0,17.7063,17.7063,17.7063,17.7063,1400.0
2006-04-20 13:40:00,23.38,23.42,23.38,23.42,3600.0,17.7063,17.7366,17.7063,17.7366,3600.0
2006-04-20 13:45:00,23.42,23.42,23.42,23.42,0.0,17.7366,17.7366,17.7366,17.7366,0.0
2006-04-20 13:50:00,23.42,23.42,23.41,23.42,1800.0,17.7366,17.7366,17.729,17.7366,1800.0
2006-04-20 13:55:00,23.42,23.44,23.42,23.44,2400.0,17.7366,17.7517,17.7366,17.7517,2400.0
2006-04-20 14:00:00,23.45,23.54,23.45,23.54,13200.0,17.7593,17.8275,17.7593,17.8275,13200.0
2006-04-20 14:05:00,23.53,23.54,23.5,23.5,7600.0,17.8199,17.8275,17.7972,17.7972,7600.0
2006-04-20 14:10:00,23.47,23.47,23.45,23.45,1000.0,17.7745,17.7745,17.7593,17.7593,1000.0
2006-04-20 14:15:00,23.43,23.43,23.36,23.36,5400.0,17.7442,17.7442,17.6912,17.6912,5400.0
2006-04-20 14:20:00,23.35,23.35,23.35,23.35,1800.0,17.6836,17.6836,17.6836,17.6836,1800.0
2006-04-20 14:25:00,23.35,23.42,23.35,23.4,13000.0,17.6836,17.7366,17.6836,17.7214,13000.0
2006-04-20 14:30:00,23.4,23.4,23.39,23.4,800.0,17.7214,17.7214,17.7139,17.7214,800.0
2006-04-20 14:35:00,23.41,23.43,23.41,23.42,8800.0,17.729,17.7442,17.729,17.7366,8800.0
2006-04-20 14:40:00,23.38,23.38,23.37,23.38,2600.0,17.7063,17.7063,17.6987,17.7063,2600.0
2006-04-20 14:45:00,23.38,23.38,23.38,23.38,2800.0,17.7063,17.7063,17.7063,17.7063,2800.0
2006-04-20 14:50:00,23.38,23.41,23.38,23.41,7400.0,17.7063,17.729,17.7063,17.729,7400.0
2006-04-20 14:55:00,23.41,23.41,23.4,23.41,9600.0,17.729,17.729,17.7214,17.729,9600.0
2006-04-20 15:00:00,23.41,23.41,23.41,23.41,0.0,17.729,17.729,17.729,17.729,0.0
2006-04-20 15:05:00,23.4,23.45,23.4,23.45,5600.0,17.7214,17.7593,17.7214,17.7593,5600.0
2006-04-20 15:10:00,23.45,23.45,23.35,23.38,27200.0,17.7593,17.7593,17.6836,17.7063,27200.0
2006-04-20 15:15:00,23.38,23.41,23.38,23.41,3400.0,17.7063,17.729,17.7063,17.729,3400.0
2006-04-20 15:20:00,23.41,23.41,23.4,23.4,1000.0,17.729,17.729,17.7214,17.7214,1000.0
2006-04-20 15:25:00,23.41,23.41,23.37,23.37,4800.0,17.729,17.729,17.6987,17.6987,4800.0
2006-04-20 15:30:00,23.36,23.38,23.36,23.38,6400.0,17.6912,17.7063,17.6912,17.7063,6400.0
2006-04-20 15:35:00,23.38,23.39,23.38,23.38,1600.0,17.7063,17.7139,17.7063,17.7063,1600.0
2006-04-20 15:40:00,23.39,23.39,23.38,23.38,4000.0,17.7139,17.7139,17.7063,17.7063,4000.0
2006-04-20 15:45:00,23.38,23.39,23.38,23.39,2200.0,17.7063,17.7139,17.7063,17.7139,2200.0
2006-04-20 15:50:00,23.39,23.42,23.39,23.39,3200.0,17.7139,17.7366,17.7139,17.7139,3200.0
2006-04-20 15:55:00,23.39,23.4,23.38,23.38,4800.0,17.7139,17.7214,17.7063,17.7063,4800.0
2006-04-21 09:30:00,23.45,23.45,23.45,23.45,4400.0,17.7593,17.7593,17.7593,17.7593,4400.0
2006-04-21 09:35:00,23.38,23.38,23.38,23.38,200.0,17.7063,17.7063,17.7063,17.7063,200.0
2006-04-21 09:40:00,23.38,23.42,23.38,23.38,5400.0,17.7063,17.7366,17.7063,17.7063,5400.0
2006-04-21 09:45:00,23.36,23.4,23.36,23.38,3600.0,17.6912,17.7214,17.6912,17.7063,3600.0
2006-04-21 09:50:00,23.38,23.38,23.38,23.38,0.0,17.7063,17.7063,17.7063,17.7063,0.0
2006-04-21 09:55:00,23.35,23.35,23.3,23.33,1400.0,17.6836,17.6836,17.6457,17.6684,1400.0
2006-04-21 10:00:00,23.33,23.36,23.33,23.36,2600.0,17.6684,17.6912,17.6684,17.6912,2600.0
2006-04-21 10:05:00,23.36,23.38,23.36,23.38,1800.0,17.6912,17.7063,17.6912,17.7063,1800.0
2006-04-21 10:10:00,23.38,23.43,23.38,23.43,3400.0,17.7063,17.7442,17.7063,17.7442,3400.0
2006-04-21 10:15:00,23.43,23.43,23.41,23.41,2000.0,17.7442,17.7442,17.729,17.729,2000.0
2006-04-21 10:20:00,23.41,23.43,23.4,23.43,3200.0,17.729,17.7442,17.7214,17.7442,3200.0
2006-04-21 10:25:00,23.42,23.42,23.4,23.4,1600.0,17.7366,17.7366,17.7214,17.7214,1600.0
2006-04-21 10:30:00,23.4,23.4,23.39,23.39,6000.0,17.7214,17.7214,17.7139,17.7139,6000.0
2006-04-21 10:35:00,23.4,23.45,23.4,23.45,7000.0,17.7214,17.7593,17.7214,17.7593,7000.0
2006-04-21 10:40:00,23.43,23.44,23.42,23.43,6800.0,17.7442,17.7517,17.7366,17.7442,6800.0
2006-04-21 10:45:00,23.43,23.44,23.43,23.44,7000.0,17.7442,17.7517,17.7442,17.7517,7000.0
2006-04-21 10:50:00,23.43,23.47,23.43,23.47,2600.0,17.7442,17.7745,17.7442,17.7745,2600.0
2006-04-21 10:55:00,23.47,23.48,23.46,23.47,3400.0,17.7745,17.782,17.7669,17.7745,3400.0
2006-04-21 11:00:00,23.46,23.47,23.46,23.46,1600.0,17.7669,17.7745,17.7669,17.7669,1600.0
2006-04-21 11:05:00,23.46,23.46,23.46,23.46,1200.0,17.7669,17.7669,17.7669,17.7669,1200.0
2006-04-21 11:10:00,23.46,23.46,23.46,23.46,800.0,17.7669,17.7669,17.7669,17.7669,800.0
2006-04-21 11:15:00,23.46,23.46,23.46,23.46,2400.0,17.7669,17.7669,17.7669,17.7669,2400.0
2006-04-21 11:20:00,23.46,23.48,23.46,23.48,1200.0,17.7669,17.782,17.7669,17.782,1200.0
2006-04-21 11:25:00,23.48,23.5,23.48,23.49,10000.0,17.782,17.7972,17.782,17.7896,10000.0
2006-04-21 11:30:00,23.48,23.48,23.48,23.48,600.0,17.782,17.782,17.782,17.782,600.0
2006-04-21 11:35:00,23.48,23.48,23.48,23.48,0.0,17.782,17.782,17.782,17.782,0.0
2006-04-21 11:40:00,23.48,23.48,23.47,23.47,3800.0,17.782,17.782,17.7745,17.7745,3800.0
2006-04-21 11:45:00,23.47,23.48,23.47,23.48,2400.0,17.7745,17.782,17.7745,17.782,2400.0
2006-04-21 11:50:00,23.47,23.47,23.47,23.47,800.0,17.7745,17.7745,17.7745,17.7745,800.0
2006-04-21 11:55:00,23.47,23.5,23.47,23.49,5400.0,17.7745,17.7972,17.7745,17.7896,5400.0
2006-04-21 12:00:00,23.49,23.49,23.49,23.49,0.0,17.7896,17.7896,17.7896,17.7896,0.0
2006-04-21 12:05:00,23.49,23.49,23.45,23.45,13800.0,17.7896,17.7896,17.7593,17.7593,13800.0
2006-04-21 12:10:00,23.45,23.45,23.45,23.45,1600.0,17.7593,17.7593,17.7593,17.7593,1600.0
2006-04-21 12:15:00,23.44,23.44,23.39,23.4,4400.0,17.7517,17.7517,17.7139,17.7214,4400.0
2006-04-21 12:20:00,23.4,23.45,23.4,23.45,2400.0,17.7214,17.7593,17.7214,17.7593,2400.0
2006-04-21 12:25:00,23.45,23.48,23.45,23.48,2400.0,17.7593,17.782,17.7593,17.782,2400.0
2006-04-21 12:30:00,23.48,23.48,23.47,23.47,1400.0,17.782,17.782,17.7745,17.7745,1400.0
2006-04-21 12:35:00,23.48,23.48,23.48,23.48,400.0,17.782,17.782,17.782,17.782,400.0
2006-04-21 12:40:00,23.49,23.49,23.49,23.49,600.0,17.7896,17.7896,17.7896,17.7896,600.0
2006-04-21 12:45:00,23.49,23.49,23.49,23.49,200.0,17.7896,17.7896,17.7896,17.7896,200.0
2006-04-21 12:50:00,23.48,23.48,23.48,23.48,1000.0,17.782,17.782,17.782,17.782,1000.0
2006-04-21 12:55:00,23.48,23.5,23.48,23.5,1400.0,17.782,17.7972,17.782,17.7972,1400.0
2006-04-21 13:00:00,23.5,23.5,23.5,23.5,400.0,17.7972,17.7972,17.7972,17.7972,400.0
2006-04-21 13:05:00,23.49,23.49,23.49,23.49,600.0,17.7896,17.7896,17.7896,17.7896,600.0
2006-04-21 13:10:00,23.47,23.47,23.45,23.45,2000.0,17.7745,17.7745,17.7593,17.7593,2000.0
2006-04-21 13:15:00,23.44,23.46,23.43,23.44,3200.0,17.7517,17.7669,17.7442,17.7517,3200.0
2006-04-21 13:20:00,23.42,23.42,23.42,23.42,3200.0,17.7366,17.7366,17.7366,17.7366,3200.0
2006-04-21 13:25:00,23.41,23.41,23.39,23.4,1600.0,17.729,17.729,17.7139,17.7214,1600.0
2006-04-21 13:30:00,23.41,23.41,23.39,23.39,2000.0,17.729,17.729,17.7139,17.7139,2000.0
2006-04-21 13:35:00,23.4,23.4,23.38,23.38,1600.0,17.7214,17.7214,17.7063,17.7063,1600.0
2006-04-21 13:40:00,23.38,23.39,23.36,23.37,21600.0,17.7063,17.7139,17.6912,17.6987,21600.0
2006-04-21 13:45:00,23.36,23.36,23.32,23.33,2800.0,17.6912,17.6912,17.6609,17.6684,2800.0
2006-04-21 13:50:00,23.33,23.33,23.33,23.33,6800.0,17.6684,17.6684,17.6684,17.6684,6800.0
2006-04-21 13:55:00,23.33,23.33,23.3,23.3,3800.0,17.6684,17.6684,17.6457,17.6457,3800.0
2006-04-21 14:00:00,23.27,23.28,23.23,23.23,6800.0,17.623,17.6306,17.5927,17.5927,6800.0
2006-04-21 14:05:00,23.2,23.2,23.16,23.17,14200.0,17.57,17.57,17.5397,17.5473,14200.0
2006-04-21 14:10:00,23.16,23.17,23.15,23.17,6400.0,17.5397,17.5473,17.5321,17.5473,6400.0
2006-04-21 14:15:00,23.16,23.16,23.13,23.16,7400.0,17.5397,17.5397,17.517,17.5397,7400.0
2006-04-21 14:20:00,23.15,23.19,23.15,23.18,4200.0,17.5321,17.5624,17.5321,17.5548,4200.0
2006-04-21 14:25:00,23.18,23.18,23.13,23.13,5400.0,17.5548,17.5548,17.517,17.517,5400.0
2006-04-21 14:30:00,23.11,23.11,22.98,23.02,44600.0,17.5018,17.5018,17.4034,17.4337,44600.0
2006-04-21 14:35:00,23.02,23.04,23.02,23.02,8200.0,17.4337,17.4488,17.4337,17.4337,8200.0
2006-04-21 14:40:00,23.01,23.03,23.0,23.02,3200.0,17.4261,17.4412,17.4185,17.4337,3200.0
2006-04-21 14:45:00,23.02,23.02,22.96,22.99,7200.0,17.4337,17.4337,17.3882,17.4109,7200.0
2006-04-21 14:50:00,22.99,23.08,22.98,23.08,87800.0,17.4109,17.4791,17.4034,17.4791,87800.0
2006-04-21 14:55:00,23.08,23.11,23.08,23.11,2000.0,17.4791,17.5018,17.4791,17.5018,2000.0
2006-04-21 15:00:00,23.11,23.11,23.05,23.07,5000.0,17.5018,17.5018,17.4564,17.4715,5000.0
2006-04-21 15:05:00,23.07,23.14,23.07,23.13,18800.0,17.4715,17.5245,17.4715,17.517,18800.0
2006-04-21 15:10:00,23.14,23.14,23.06,23.08,6200.0,17.5245,17.5245,17.464,17.4791,6200.0
2006-04-21 15:15:00,23.08,23.09,23.08,23.08,3400.0,17.4791,17.4867,17.4791,17.4791,3400.0
2006-04-21 15:20:00,23.08,23.09,23.08,23.08,2400.0,17.4791,17.4867,17.4791,17.4791,2400.0
2006-04-21 15:25:00,23.09,23.09,23.05,23.06,7400.0,17.4867,17.4867,17.4564,17.464,7400.0
2006-04-21 15:30:00,23.05,23.07,23.04,23.07,3200.0,17.4564,17.4715,17.4488,17.4715,3200.0
2006-04-21 15:35:00,23.07,23.09,23.07,23.07,5800.0,17.4715,17.4867,17.4715,17.4715,5800.0
2006-04-21 15:40:00,23.08,23.1,23.07,23.07,8200.0,17.4791,17.4943,17.4715,17.4715,8200.0
2006-04-21 15:45:00,23.07,23.13,23.07,23.13,6000.0,17.4715,17.517,17.4715,17.517,6000.0
2006-04-21 15:50:00,23.12,23.18,23.12,23.17,7400.0,17.5094,17.5548,17.5094,17.5473,7400.0
2006-04-21 15:55:00,23.17,23.19,23.14,23.18,5600.0,17.5473,17.5624,17.5245,17.5548,5600.0
2006-04-24 09:35:00,23.2,23.2,23.2,23.2,2600.0,17.57,17.57,17.57,17.57,2600.0
2006-04-24 09:40:00,23.13,23.13,23.04,23.05,4800.0,17.517,17.517,17.4488,17.4564,4800.0
2006-04-24 09:45:00,23.04,23.04,23.0,23.01,3000.0,17.4488,17.4488,17.4185,17.4261,3000.0
2006-04-24 09:50:00,23.01,23.02,23.0,23.0,3800.0,17.4261,17.4337,17.4185,17.4185,3800.0
2006-04-24 09:55:00,23.0,23.01,23.0,23.0,2400.0,17.4185,17.4261,17.4185,17.4185,2400.0
2006-04-24 10:00:00,23.03,23.08,23.03,23.08,1800.0,17.4412,17.4791,17.4412,17.4791,1800.0
2006-04-24 10:05:00,23.05,23.05,23.03,23.03,600.0,17.4564,17.4564,17.4412,17.4412,600.0
2006-04-24 10:10:00,23.06,23.14,23.06,23.14,4200.0,17.464,17.5245,17.464,17.5245,4200.0
2006-04-24 10:15:00,23.15,23.18,23.15,23.18,5000.0,17.5321,17.5548,17.5321,17.5548,5000.0
2006-04-24 10:20:00,23.18,23.18,23.18,23.18,0.0,17.5548,17.5548,17.5548,17.5548,0.0
2006-04-24 10:25:00,23.18,23.18,23.18,23.18,0.0,17.5548,17.5548,17.5548,17.5548,0.0
2006-04-24 10:30:00,23.17,23.18,23.17,23.18,2200.0,17.5473,17.5548,17.5473,17.5548,2200.0
2006-04-24 10:35:00,23.18,23.19,23.18,23.19,400.0,17.5548,17.5624,17.5548,17.5624,400.0
2006-04-24 10:40:00,23.18,23.18,23.18,23.18,200.0,17.5548,17.5548,17.5548,17.5548,200.0
2006-04-24 10:45:00,23.17,23.17,23.15,23.17,1800.0,17.5473,17.5473,17.5321,17.5473,1800.0
2006-04-24 10:50:00,23.15,23.15,23.09,23.09,2200.0,17.5321,17.5321,17.4867,17.4867,2200.0
2006-04-24 10:55:00,23.09,23.09,23.03,23.05,2800.0,17.4867,17.4867,17.4412,17.4564,2800.0
2006-04-24 11:00:00,23.05,23.07,23.04,23.06,2400.0,17.4564,17.4715,17.4488,17.464,2400.0
2006-04-24 11:05:00,23.06,23.06,23.04,23.05,2000.0,17.464,17.464,17.4488,17.4564,2000.0
2006-04-24 11:10:00,23.05,23.1,23.05,23.1,3000.0,17.4564,17.4943,17.4564,17.4943,3000.0
2006-04-24 11:15:00,23.11,23.11,23.11,23.11,1200.0,17.5018,17.5018,17.5018,17.5018,1200.0
2006-04-24 11:20:00,23.11,23.11,23.11,23.11,200.0,17.5018,17.5018,17.5018,17.5018,200.0
2006-04-24 11:25:00,23.11,23.11,23.11,23.11,0.0,17.5018,17.5018,17.5018,17.5018,0.0
2006-04-24 11:30:00,23.11,23.11,23.11,23.11,0.0,17.5018,17.5018,17.5018,17.5018,0.0
2006-04-24 11:35:00,23.11,23.12,23.11,23.12,1600.0,17.5018,17.5094,17.5018,17.5094,1600.0
2006-04-24 11:40:00,23.13,23.15,23.13,23.15,4000.0,17.517,17.5321,17.517,17.5321,4000.0
2006-04-24 11:45:00,23.15,23.15,23.15,23.15,0.0,17.5321,17.5321,17.5321,17.5321,0.0
2006-04-24 11:50:00,23.15,23.15,23.15,23.15,200.0,17.5321,17.5321,17.5321,17.5321,200.0
2006-04-24 11:55:00,23.16,23.16,23.15,23.15,1000.0,17.5397,17.5397,17.5321,17.5321,1000.0
2006-04-24 12:00:00,23.15,23.16,23.15,23.16,1800.0,17.5321,17.5397,17.5321,17.5397,1800.0
2006-04-24 12:05:00,23.14,23.15,23.14,23.15,5200.0,17.5245,17.5321,17.5245,17.5321,5200.0
2006-04-24 12:10:00,23.15,23.16,23.15,23.16,1800.0,17.5321,17.5397,17.5321,17.5397,1800.0
2006-04-24 12:15:00,23.17,23.18,23.17,23.17,1600.0,17.5473,17.5548,17.5473,17.5473,1600.0
2006-04-24 12:20:00,23.17,23.17,23.17,23.17,400.0,17.5473,17.5473,17.5473,17.5473,400.0
2006-04-24 12:25:00,23.17,23.18,23.17,23.18,1000.0,17.5473,17.5548,17.5473,17.5548,1000.0
2006-04-24 12:30:00,23.18,23.18,23.18,23.18,1800.0,17.5548,17.5548,17.5548,17.5548,1800.0
2006-04-24 12:35:00,23.15,23.15,23.15,23.15,1200.0,17.5321,17.5321,17.5321,17.5321,1200.0
2006-04-24 12:40:00,23.15,23.15,23.15,23.15,600.0,17.5321,17.5321,17.5321,17.5321,600.0
2006-04-24 12:45:00,23.16,23.17,23.16,23.17,400.0,17.5397,17.5473,17.5397,17.5473,400.0
2006-04-24 12:50:00,23.17,23.19,23.17,23.18,2200.0,17.5473,17.5624,17.5473,17.5548,2200.0
2006-04-24 12:55:00,23.18,23.18,23.18,23.18,0.0,17.5548,17.5548,17.5548,17.5548,0.0
2006-04-24 13:00:00,23.18,23.18,23.17,23.17,1200.0,17.5548,17.5548,17.5473,17.5473,1200.0
2006-04-24 13:05:00,23.17,23.2,23.15,23.17,4800.0,17.5473,17.57,17.5321,17.5473,4800.0
2006-04-24 13:10:00,23.17,23.17,23.17,23.17,1400.0,17.5473,17.5473,17.5473,17.5473,1400.0
2006-04-24 13:15:00,23.18,23.18,23.18,23.18,600.0,17.5548,17.5548,17.5548,17.5548,600.0
2006-04-24 13:20:00,23.18,23.18,23.18,23.18,0.0,17.5548,17.5548,17.5548,17.5548,0.0
2006-04-24 13:25:00,23.17,23.17,23.16,23.16,600.0,17.5473,17.5473,17.5397,17.5397,600.0
2006-04-24 13:30:00,23.13,23.13,23.12,23.13,3800.0,17.517,17.517,17.5094,17.517,3800.0
2006-04-24 13:35:00,23.13,23.13,23.1,23.1,1600.0,17.517,17.517,17.4943,17.4943,1600.0
2006-04-24 13:40:00,23.13,23.13,23.12,23.13,2800.0,17.517,17.517,17.5094,17.517,2800.0
2006-04-24 13:45:00,23.14,23.14,23.13,23.13,3000.0,17.5245,17.5245,17.517,17.517,3000.0
2006-04-24 13:50:00,23.15,23.15,23.15,23.15,400.0,17.5321,17.5321,17.5321,17.5321,400.0
2006-04-24 13:55:00,23.15,23.16,23.15,23.16,400.0,17.5321,17.5397,17.5321,17.5397,400.0
2006-04-24 14:00:00,23.16,23.17,23.16,23.17,1600.0,17.5397,17.5473,17.5397,17.5473,1600.0
2006-04-24 14:05:00,23.17,23.17,23.17,23.17,1200.0,17.5473,17.5473,17.5473,17.5473,1200.0
2006-04-24 14:10:00,23.17,23.18,23.14,23.14,4200.0,17.5473,17.5548,17.5245,17.5245,4200.0
2006-04-24 14:15:00,23.14,23.15,23.13,23.15,5600.0,17.5245,17.5321,17.517,17.5321,5600.0
2006-04-24 14:20:00,23.14,23.15,23.1,23.1,5800.0,17.5245,17.5321,17.4943,17.4943,5800.0
2006-04-24 14:25:00,23.1,23.11,23.1,23.1,2800.0,17.4943,17.5018,17.4943,17.4943,2800.0
2006-04-24 14:30:00,23.11,23.13,23.11,23.13,1000.0,17.5018,17.517,17.5018,17.517,1000.0
2006-04-24 14:35:00,23.12,23.16,23.12,23.16,6800.0,17.5094,17.5397,17.5094,17.5397,6800.0
2006-04-24 14:40:00,23.16,23.16,23.16,23.16,2200.0,17.5397,17.5397,17.5397,17.5397,2200.0
2006-04-24 14:45:00,23.16,23.17,23.16,23.17,1800.0,17.5397,17.5473,17.5397,17.5473,1800.0
2006-04-24 14:50:00,23.17,23.17,23.16,23.16,2400.0,17.5473,17.5473,17.5397,17.5397,2400.0
2006-04-24 14:55:00,23.15,23.15,23.13,23.13,1400.0,17.5321,17.5321,17.517,17.517,1400.0
2006-04-24 15:00:00,23.13,23.15,23.11,23.15,3000.0,17.517,17.5321,17.5018,17.5321,3000.0
2006-04-24 15:05:00,23.15,23.15,23.11,23.11,9200.0,17.5321,17.5321,17.5018,17.5018,9200.0
2006-04-24 15:10:00,23.12,23.17,23.12,23.16,3400.0,17.5094,17.5473,17.5094,17.5397,3400.0
2006-04-24 15:15:00,23.16,23.17,23.16,23.17,3200.0,17.5397,17.5473,17.5397,17.5473,3200.0
2006-04-24 15:20:00,23.15,23.23,23.15,23.22,11200.0,17.5321,17.5927,17.5321,17.5851,11200.0
2006-04-24 15:25:00,23.23,23.26,23.23,23.26,7400.0,17.5927,17.6154,17.5927,17.6154,7400.0
2006-04-24 15:30:00,23.26,23.33,23.25,23.33,12200.0,17.6154,17.6684,17.6079,17.6684,12200.0
2006-04-24 15:35:00,23.32,23.35,23.32,23.32,13800.0,17.6609,17.6836,17.6609,17.6609,13800.0
2006-04-24 15:40:00,23.33,23.33,23.3,23.3,39400.0,17.6684,17.6684,17.6457,17.6457,39400.0
2006-04-24 15:45:00,23.3,23.32,23.3,23.31,11400.0,17.6457,17.6609,17.6457,17.6533,11400.0
2006-04-24 15:50:00,23.31,23.34,23.31,23.31,17800.0,17.6533,17.676,17.6533,17.6533,17800.0
2006-04-24 15:55:00,23.31,23.36,23.31,23.36,21600.0,17.6533,17.6912,17.6533,17.6912,21600.0
2006-04-25 09:35:00,23.36,23.42,23.35,23.39,6400.0,17.6912,17.7366,17.6836,17.7139,6400.0
2006-04-25 09:40:00,23.39,23.39,23.38,23.38,1000.0,17.7139,17.7139,17.7063,17.7063,1000.0
2006-04-25 09:45:00,23.41,23.45,23.38,23.45,2800.0,17.729,17.7593,17.7063,17.7593,2800.0
2006-04-25 09:50:00,23.44,23.48,23.44,23.46,11600.0,17.7517,17.782,17.7517,17.7669,11600.0
2006-04-25 09:55:00,23.46,23.48,23.46,23.47,12800.0,17.7669,17.782,17.7669,17.7745,12800.0
2006-04-25 10:00:00,23.46,23.56,23.46,23.54,6000.0,17.7669,17.8426,17.7669,17.8275,6000.0
2006-04-25 10:05:00,23.55,23.58,23.53,23.58,17200.0,17.835,17.8578,17.8199,17.8578,17200.0
2006-04-25 10:10:00,23.57,23.57,23.55,23.55,9400.0,17.8502,17.8502,17.835,17.835,9400.0
2006-04-25 10:15:00,23.53,23.53,23.53,23.53,200.0,17.8199,17.8199,17.8199,17.8199,200.0
2006-04-25 10:20:00,23.53,23.53,23.53,23.53,2200.0,17.8199,17.8199,17.8199,17.8199,2200.0
2006-04-25 10:25:00,23.5,23.58,23.5,23.58,8600.0,17.7972,17.8578,17.7972,17.8578,8600.0
2006-04-25 10:30:00,23.54,23.57,23.54,23.57,1600.0,17.8275,17.8502,17.8275,17.8502,1600.0
2006-04-25 10:35:00,23.56,23.56,23.5,23.5,11000.0,17.8426,17.8426,17.7972,17.7972,11000.0
2006-04-25 10:40:00,23.47,23.5,23.46,23.5,8600.0,17.7745,17.7972,17.7669,17.7972,8600.0
2006-04-25 10:45:00,23.5,23.5,23.49,23.5,14200.0,17.7972,17.7972,17.7896,17.7972,14200.0
2006-04-25 10:50:00,23.49,23.5,23.49,23.5,800.0,17.7896,17.7972,17.7896,17.7972,800.0
2006-04-25 10:55:00,23.5,23.5,23.5,23.5,2400.0,17.7972,17.7972,17.7972,17.7972,2400.0
2006-04-25 11:00:00,23.5,23.5,23.5,23.5,13800.0,17.7972,17.7972,17.7972,17.7972,13800.0
2006-04-25 11:05:00,23.5,23.5,23.5,23.5,1600.0,17.7972,17.7972,17.7972,17.7972,1600.0
2006-04-25 11:10:00,23.5,23.52,23.49,23.49,9800.0,17.7972,17.8123,17.7896,17.7896,9800.0
2006-04-25 11:15:00,23.49,23.5,23.49,23.5,4200.0,17.7896,17.7972,17.7896,17.7972,4200.0
2006-04-25 11:20:00,23.5,23.5,23.5,23.5,0.0,17.7972,17.7972,17.7972,17.7972,0.0
2006-04-25 11:25:00,23.48,23.48,23.48,23.48,800.0,17.782,17.782,17.782,17.782,800.0
2006-04-25 11:30:00,23.48,23.5,23.48,23.5,6000.0,17.782,17.7972,17.782,17.7972,6000.0
2006-04-25 11:35:00,23.49,23.5,23.48,23.48,8200.0,17.7896,17.7972,17.782,17.782,8200.0
2006-04-25 11:40:00,23.48,23.5,23.48,23.5,10600.0,17.782,17.7972,17.782,17.7972,10600.0
2006-04-25 11:45:00,23.5,23.66,23.5,23.66,30200.0,17.7972,17.9184,17.7972,17.9184,30200.0
2006-04-25 11:50:00,23.68,23.82,23.63,23.71,45200.0,17.9335,18.0395,17.8956,17.9562,45200.0
2006-04-25 11:55:00,23.67,23.67,23.6,23.6,4400.0,17.9259,17.9259,17.8729,17.8729,4400.0
2006-04-25 12:00:00,23.6,23.6,23.54,23.55,3600.0,17.8729,17.8729,17.8275,17.835,3600.0
2006-04-25 12:05:00,23.55,23.55,23.53,23.53,4800.0,17.835,17.835,17.8199,17.8199,4800.0
2006-04-25 12:10:00,23.52,23.53,23.52,23.53,4400.0,17.8123,17.8199,17.8123,17.8199,4400.0
2006-04-25 12:15:00,23.52,23.53,23.52,23.53,2200.0,17.8123,17.8199,17.8123,17.8199,2200.0
2006-04-25 12:20:00,23.53,23.53,23.5,23.5,10400.0,17.8199,17.8199,17.7972,17.7972,10400.0
2006-04-25 12:25:00,23.52,23.6,23.52,23.6,2000.0,17.8123,17.8729,17.8123,17.8729,2000.0
2006-04-25 12:30:00,23.6,23.63,23.6,23.63,2000.0,17.8729,17.8956,17.8729,17.8956,2000.0
2006-04-25 12:35:00,23.61,23.62,23.59,23.6,3200.0,17.8805,17.8881,17.8653,17.8729,3200.0
2006-04-25 12:40:00,23.61,23.65,23.61,23.65,2200.0,17.8805,17.9108,17.8805,17.9108,2200.0
2006-04-25 12:45:00,23.66,23.69,23.66,23.69,1800.0,17.9184,17.9411,17.9184,17.9411,1800.0
2006-04-25 12:50:00,23.7,23.7,23.7,23.7,2400.0,17.9486,17.9486,17.9486,17.9486,2400.0
2006-04-25 12:55:00,23.68,23.68,23.6,23.6,3400.0,17.9335,17.9335,17.8729,17.8729,3400.0
2006-04-25 13:00:00,23.61,23.61,23.56,23.56,3200.0,17.8805,17.8805,17.8426,17.8426,3200.0
2006-04-25 13:05:00,23.53,23.56,23.5,23.5,3600.0,17.8199,17.8426,17.7972,17.7972,3600.0
2006-04-25 13:10:00,23.53,23.53,23.49,23.5,8200.0,17.8199,17.8199,17.7896,17.7972,8200.0
2006-04-25 13:15:00,23.5,23.5,23.43,23.45,4400.0,17.7972,17.7972,17.7442,17.7593,4400.0
2006-04-25 13:20:00,23.44,23.45,23.42,23.43,3800.0,17.7517,17.7593,17.7366,17.7442,3800.0
2006-04-25 13:25:00,23.4,23.46,23.4,23.46,13000.0,17.7214,17.7669,17.7214,17.7669,13000.0
2006-04-25 13:30:00,23.46,23.46,23.44,23.45,1000.0,17.7669,17.7669,17.7517,17.7593,1000.0
2006-04-25 13:35:00,23.45,23.45,23.45,23.45,5800.0,17.7593,17.7593,17.7593,17.7593,5800.0
2006-04-25 13:40:00,23.45,23.46,23.45,23.45,2800.0,17.7593,17.7669,17.7593,17.7593,2800.0
2006-04-25 13:45:00,23.45,23.45,23.45,23.45,200.0,17.7593,17.7593,17.7593,17.7593,200.0
2006-04-25 13:50:00,23.43,23.44,23.39,23.41,4200.0,17.7442,17.7517,17.7139,17.729,4200.0
2006-04-25 13:55:00,23.41,23.41,23.35,23.35,3400.0,17.729,17.729,17.6836,17.6836,3400.0
2006-04-25 14:00:00,23.35,23.37,23.35,23.36,8400.0,17.6836,17.6987,17.6836,17.6912,8400.0
2006-04-25 14:05:00,23.37,23.37,23.36,23.36,2200.0,17.6987,17.6987,17.6912,17.6912,2200.0
2006-04-25 14:10:00,23.36,23.36,23.36,23.36,2600.0,17.6912,17.6912,17.6912,17.6912,2600.0
2006-04-25 14:15:00,23.36,23.37,23.36,23.37,2400.0,17.6912,17.6987,17.6912,17.6987,2400.0
2006-04-25 14:20:00,23.37,23.45,23.37,23.45,5800.0,17.6987,17.7593,17.6987,17.7593,5800.0
2006-04-25 14:25:00,23.45,23.45,23.4,23.4,13600.0,17.7593,17.7593,17.7214,17.7214,13600.0
2006-04-25 14:30:00,23.4,23.4,23.36,23.37,2200.0,17.7214,17.7214,17.6912,17.6987,2200.0
2006-04-25 14:35:00,23.36,23.38,23.36,23.37,9600.0,17.6912,17.7063,17.6912,17.6987,9600.0
2006-04-25 14:40:00,23.39,23.45,23.39,23.4,3200.0,17.7139,17.7593,17.7139,17.7214,3200.0
2006-04-25 14:45:00,23.43,23.45,23.43,23.45,2600.0,17.7442,17.7593,17.7442,17.7593,2600.0
2006-04-25 14:50:00,23.43,23.45,23.42,23.43,6400.0,17.7442,17.7593,17.7366,17.7442,6400.0
2006-04-25 14:55:00,23.43,23.45,23.43,23.44,5400.0,17.7442,17.7593,17.7442,17.7517,5400.0
2006-04-25 15:00:00,23.43,23.43,23.41,23.42,3000.0,17.7442,17.7442,17.729,17.7366,3000.0
2006-04-25 15:05:00,23.4,23.45,23.39,23.41,9600.0,17.7214,17.7593,17.7139,17.729,9600.0
2006-04-25 15:10:00,23.39,23.43,23.38,23.39,3200.0,17.7139,17.7442,17.7063,17.7139,3200.0
2006-04-25 15:15:00,23.39,23.45,23.38,23.45,6000.0,17.7139,17.7593,17.7063,17.7593,6000.0
2006-04-25 15:20:00,23.46,23.46,23.45,23.46,1400.0,17.7669,17.7669,17.7593,17.7669,1400.0
2006-04-25 15:25:00,23.47,23.49,23.42,23.49,5800.0,17.7745,17.7896,17.7366,17.7896,5800.0
2006-04-25 15:30:00,23.5,23.54,23.47,23.52,12400.0,17.7972,17.8275,17.7745,17.8123,12400.0
2006-04-25 15:35:00,23.53,23.55,23.52,23.52,6000.0,17.8199,17.835,17.8123,17.8123,6000.0
2006-04-25 15:40:00,23.52,23.53,23.48,23.51,8800.0,17.8123,17.8199,17.782,17.8048,8800.0
2006-04-25 15:45:00,23.51,23.58,23.51,23.55,10000.0,17.8048,17.8578,17.8048,17.835,10000.0
2006-04-25 15:50:00,23.55,23.55,23.47,23.47,5600.0,17.835,17.835,17.7745,17.7745,5600.0
2006-04-25 15:55:00,23.47,23.55,23.46,23.54,16600.0,17.7745,17.835,17.7669,17.8275,16600.0
2006-04-26 09:40:00,24.38,24.38,24.15,24.28,55400.0,18.4636,18.4636,18.2894,18.3879,55400.0
2006-04-26 09:45:00,24.27,24.7,24.27,24.68,47600.0,18.3803,18.706,18.3803,18.6908,47600.0
2006-04-26 09:50:00,24.68,24.79,24.65,24.68,31800.0,18.6908,18.7741,18.6681,18.6908,31800.0
2006-04-26 09:55:00,24.68,24.83,24.65,24.81,21200.0,18.6908,18.8044,18.6681,18.7893,21200.0
2006-04-26 10:00:00,24.83,24.89,24.68,24.89,32600.0,18.8044,18.8499,18.6908,18.8499,32600.0
2006-04-26 10:05:00,24.96,25.16,24.9,25.13,35600.0,18.9029,19.0543,18.8574,19.0316,35600.0
2006-04-26 10:10:00,25.13,25.4,25.13,25.21,58600.0,19.0316,19.2361,19.0316,19.0922,58600.0
2006-04-26 10:15:00,25.18,25.18,25.08,25.08,35600.0,19.0695,19.0695,18.9938,18.9938,35600.0
2006-04-26 10:20:00,25.08,25.08,24.97,25.0,51800.0,18.9938,18.9938,18.9105,18.9332,51800.0
2006-04-26 10:25:00,25.0,25.1,24.98,25.03,31800.0,18.9332,19.0089,18.918,18.9559,31800.0
2006-04-26 10:30:00,25.03,25.18,25.0,25.15,40200.0,18.9559,19.0695,18.9332,19.0468,40200.0
2006-04-26 10:35:00,25.2,25.3,25.16,25.16,31200.0,19.0846,19.1604,19.0543,19.0543,31200.0
2006-04-26 10:40:00,25.15,25.17,25.07,25.15,34600.0,19.0468,19.0619,18.9862,19.0468,34600.0
2006-04-26 10:45:00,25.16,25.16,25.1,25.15,15400.0,19.0543,19.0543,19.0089,19.0468,15400.0
2006-04-26 10:50:00,25.15,25.18,25.13,25.18,36800.0,19.0468,19.0695,19.0316,19.0695,36800.0
2006-04-26 10:55:00,25.16,25.21,25.07,25.13,41800.0,19.0543,19.0922,18.9862,19.0316,41800.0
2006-04-26 11:00:00,25.13,25.13,25.06,25.06,14400.0,19.0316,19.0316,18.9786,18.9786,14400.0
2006-04-26 11:05:00,25.06,25.06,24.98,24.98,12800.0,18.9786,18.9786,18.918,18.918,12800.0
2006-04-26 11:10:00,24.98,24.98,24.95,24.95,4000.0,18.918,18.918,18.8953,18.8953,4000.0
2006-04-26 11:15:00,24.95,24.95,24.89,24.89,12600.0,18.8953,18.8953,18.8499,18.8499,12600.0
2006-04-26 11:20:00,24.86,24.86,24.77,24.77,7400.0,18.8271,18.8271,18.759,18.759,7400.0
2006-04-26 11:25:00,24.75,24.85,24.73,24.75,24200.0,18.7438,18.8196,18.7287,18.7438,24200.0
2006-04-26 11:30:00,24.75,24.75,24.64,24.64,16200.0,18.7438,18.7438,18.6605,18.6605,16200.0
2006-04-26 11:35:00,24.65,24.71,24.54,24.54,25800.0,18.6681,18.7135,18.5848,18.5848,25800.0
2006-04-26 11:40:00,24.54,24.6,24.51,24.52,21400.0,18.5848,18.6302,18.5621,18.5697,21400.0
2006-04-26 11:45:00,24.52,24.55,24.51,24.52,25000.0,18.5697,18.5924,18.5621,18.5697,25000.0
2006-04-26 11:50:00,24.52,24.52,24.46,24.47,17800.0,18.5697,18.5697,18.5242,18.5318,17800.0
2006-04-26 11:55:00,24.49,24.56,24.49,24.51,15400.0,18.5469,18.5999,18.5469,18.5621,15400.0
2006-04-26 12:00:00,24.49,24.49,24.45,24.45,5000.0,18.5469,18.5469,18.5166,18.5166,5000.0
2006-04-26 12:05:00,24.45,24.45,24.35,24.36,21800.0,18.5166,18.5166,18.4409,18.4485,21800.0
2006-04-26 12:10:00,24.37,24.46,24.36,24.44,25800.0,18.4561,18.5242,18.4485,18.5091,25800.0
2006-04-26 12:15:00,24.44,24.46,24.43,24.45,13600.0,18.5091,18.5242,18.5015,18.5166,13600.0
2006-04-26 12:20:00,24.45,24.47,24.43,24.47,4600.0,18.5166,18.5318,18.5015,18.5318,4600.0
2006-04-26 12:25:00,24.45,24.49,24.38,24.38,9400.0,18.5166,18.5469,18.4636,18.4636,9400.0
2006-04-26 12:30:00,24.39,24.43,24.39,24.42,4600.0,18.4712,18.5015,18.4712,18.4939,4600.0
2006-04-26 12:35:00,24.43,24.45,24.41,24.41,25400.0,18.5015,18.5166,18.4863,18.4863,25400.0
2006-04-26 12:40:00,24.42,24.42,24.38,24.39,5600.0,18.4939,18.4939,18.4636,18.4712,5600.0
2006-04-26 12:45:00,24.39,24.4,24.38,24.38,5600.0,18.4712,18.4788,18.4636,18.4636,5600.0
2006-04-26 12:50:00,24.39,24.4,24.39,24.39,3000.0,18.4712,18.4788,18.4712,18.4712,3000.0
2006-04-26 12:55:00,24.4,24.41,24.39,24.39,5200.0,18.4788,18.4863,18.4712,18.4712,5200.0
2006-04-26 13:00:00,24.4,24.41,24.39,24.41,4800.0,18.4788,18.4863,18.4712,18.4863,4800.0
2006-04-26 13:05:00,24.41,24.41,24.39,24.39,6200.0,18.4863,18.4863,18.4712,18.4712,6200.0
2006-04-26 13:10:00,24.4,24.41,24.39,24.4,8000.0,18.4788,18.4863,18.4712,18.4788,8000.0
2006-04-26 13:15:00,24.4,24.4,24.35,24.36,15000.0,18.4788,18.4788,18.4409,18.4485,15000.0
2006-04-26 13:20:00,24.35,24.41,24.35,24.41,3600.0,18.4409,18.4863,18.4409,18.4863,3600.0
2006-04-26 13:25:00,24.4,24.43,24.36,24.42,33800.0,18.4788,18.5015,18.4485,18.4939,33800.0
2006-04-26 13:30:00,24.4,24.43,24.4,24.42,15000.0,18.4788,18.5015,18.4788,18.4939,15000.0
2006-04-26 13:35:00,24.4,24.42,24.39,24.42,13800.0,18.4788,18.4939,18.4712,18.4939,13800.0
2006-04-26 13:40:00,24.41,24.45,24.41,24.45,5000.0,18.4863,18.5166,18.4863,18.5166,5000.0
2006-04-26 13:45:00,24.45,24.45,24.4,24.43,7400.0,18.5166,18.5166,18.4788,18.5015,7400.0
2006-04-26 13:50:00,24.43,24.45,24.4,24.41,8000.0,18.5015,18.5166,18.4788,18.4863,8000.0
2006-04-26 13:55:00,24.39,24.41,24.39,24.41,9800.0,18.4712,18.4863,18.4712,18.4863,9800.0
2006-04-26 14:00:00,24.41,24.43,24.4,24.4,19800.0,18.4863,18.5015,18.4788,18.4788,19800.0
2006-04-26 14:05:00,24.41,24.41,24.34,24.38,22000.0,18.4863,18.4863,18.4333,18.4636,22000.0
2006-04-26 14:10:00,24.38,24.41,24.38,24.41,14000.0,18.4636,18.4863,18.4636,18.4863,14000.0
2006-04-26 14:15:00,24.41,24.43,24.4,24.4,12600.0,18.4863,18.5015,18.4788,18.4788,12600.0
2006-04-26 14:20:00,24.39,24.4,24.36,24.38,11800.0,18.4712,18.4788,18.4485,18.4636,11800.0
2006-04-26 14:25:00,24.38,24.42,24.38,24.41,9200.0,18.4636,18.4939,18.4636,18.4863,9200.0
2006-04-26 14:30:00,24.42,24.43,24.4,24.41,7600.0,18.4939,18.5015,18.4788,18.4863,7600.0
2006-04-26 14:35:00,24.41,24.43,24.38,24.43,16600.0,18.4863,18.5015,18.4636,18.5015,16600.0
2006-04-26 14:40:00,24.43,24.54,24.43,24.48,21200.0,18.5015,18.5848,18.5015,18.5394,21200.0
2006-04-26 14:45:00,24.45,24.45,24.42,24.43,8400.0,18.5166,18.5166,18.4939,18.5015,8400.0
2006-04-26 14:50:00,24.42,24.42,24.39,24.39,14000.0,18.4939,18.4939,18.4712,18.4712,14000.0
2006-04-26 14:55:00,24.39,24.41,24.39,24.39,10000.0,18.4712,18.4863,18.4712,18.4712,10000.0
2006-04-26 15:00:00,24.39,24.39,24.35,24.35,22800.0,18.4712,18.4712,18.4409,18.4409,22800.0
2006-04-26 15:05:00,24.35,24.39,24.32,24.32,22800.0,18.4409,18.4712,18.4182,18.4182,22800.0
2006-04-26 15:10:00,24.33,24.34,24.31,24.31,17600.0,18.4258,18.4333,18.4106,18.4106,17600.0
2006-04-26 15:15:00,24.31,24.31,24.3,24.3,21600.0,18.4106,18.4106,18.403,18.403,21600.0
2006-04-26 15:20:00,24.3,24.33,24.29,24.31,22600.0,18.403,18.4258,18.3955,18.4106,22600.0
2006-04-26 15:25:00,24.3,24.34,24.28,24.32,27400.0,18.403,18.4333,18.3879,18.4182,27400.0
2006-04-26 15:30:00,24.31,24.32,24.3,24.32,17200.0,18.4106,18.4182,18.403,18.4182,17200.0
2006-04-26 15:35:00,24.32,24.35,24.32,24.33,27200.0,18.4182,18.4409,18.4182,18.4258,27200.0
2006-04-26 15:40:00,24.32,24.38,24.32,24.38,18000.0,18.4182,18.4636,18.4182,18.4636,18000.0
2006-04-26 15:45:00,24.38,24.42,24.38,24.42,64600.0,18.4636,18.4939,18.4636,18.4939,64600.0
2006-04-26 15:50:00,24.42,24.44,24.42,24.43,47600.0,18.4939,18.5091,18.4939,18.5015,47600.0
2006-04-26 15:55:00,24.43,24.48,24.42,24.48,32600.0,18.5015,18.5394,18.4939,18.5394,32600.0
2006-04-27 09:35:00,24.46,24.47,24.46,24.46,11600.0,18.5242,18.5318,18.5242,18.5242,11600.0
2006-04-27 09:40:00,24.43,24.43,24.25,24.25,3200.0,18.5015,18.5015,18.3652,18.3652,3200.0
2006-04-27 09:45:00,24.35,24.35,24.21,24.21,12200.0,18.4409,18.4409,18.3349,18.3349,12200.0
2006-04-27 09:50:00,24.21,24.21,24.1,24.1,5600.0,18.3349,18.3349,18.2516,18.2516,5600.0
2006-04-27 09:55:00,24.1,24.18,24.1,24.18,8800.0,18.2516,18.3122,18.2516,18.3122,8800.0
2006-04-27 10:00:00,24.13,24.25,24.13,24.24,8000.0,18.2743,18.3652,18.2743,18.3576,8000.0
2006-04-27 10:05:00,24.25,24.3,24.24,24.29,7800.0,18.3652,18.403,18.3576,18.3955,7800.0
2006-04-27 10:10:00,24.29,24.34,24.25,24.25,14000.0,18.3955,18.4333,18.3652,18.3652,14000.0
2006-04-27 10:15:00,24.25,24.28,24.23,24.23,10800.0,18.3652,18.3879,18.35,18.35,10800.0
2006-04-27 10:20:00,24.23,24.23,24.08,24.08,3200.0,18.35,18.35,18.2364,18.2364,3200.0
2006-04-27 10:25:00,24.07,24.09,24.04,24.05,6600.0,18.2289,18.244,18.2061,18.2137,6600.0
2006-04-27 10:30:00,24.06,24.06,24.04,24.04,3400.0,18.2213,18.2213,18.2061,18.2061,3400.0
2006-04-27 10:35:00,24.0,24.02,24.0,24.02,4000.0,18.1758,18.191,18.1758,18.191,4000.0
2006-04-27 10:40:00,24.04,24.04,24.0,24.0,5400.0,18.2061,18.2061,18.1758,18.1758,5400.0
2006-04-27 10:45:00,24.01,24.02,24.0,24.02,6400.0,18.1834,18.191,18.1758,18.191,6400.0
2006-04-27 10:50:00,24.02,24.09,24.02,24.09,3800.0,18.191,18.244,18.191,18.244,3800.0
2006-04-27 10:55:00,24.09,24.13,24.09,24.13,4600.0,18.244,18.2743,18.244,18.2743,4600.0
2006-04-27 11:00:00,24.11,24.12,24.11,24.12,13000.0,18.2592,18.2667,18.2592,18.2667,13000.0
2006-04-27 11:05:00,24.11,24.16,24.11,24.15,8600.0,18.2592,18.297,18.2592,18.2894,8600.0
2006-04-27 11:10:00,24.17,24.25,24.16,24.24,6000.0,18.3046,18.3652,18.297,18.3576,6000.0
2006-04-27 11:15:00,24.25,24.25,24.23,24.23,5600.0,18.3652,18.3652,18.35,18.35,5600.0
2006-04-27 11:20:00,24.21,24.25,24.21,24.24,9800.0,18.3349,18.3652,18.3349,18.3576,9800.0
2006-04-27 11:25:00,24.24,24.25,24.22,24.25,5600.0,18.3576,18.3652,18.3425,18.3652,5600.0
2006-04-27 11:30:00,24.24,24.25,24.19,24.19,5600.0,18.3576,18.3652,18.3197,18.3197,5600.0
2006-04-27 11:35:00,24.19,24.19,24.11,24.12,5800.0,18.3197,18.3197,18.2592,18.2667,5800.0
2006-04-27 11:40:00,24.11,24.13,24.09,24.1,13000.0,18.2592,18.2743,18.244,18.2516,13000.0
2006-04-27 11:45:00,24.11,24.15,24.1,24.14,6000.0,18.2592,18.2894,18.2516,18.2819,6000.0
2006-04-27 11:50:00,24.15,24.18,24.15,24.18,5400.0,18.2894,18.3122,18.2894,18.3122,5400.0
2006-04-27 11:55:00,24.16,24.18,24.11,24.11,3200.0,18.297,18.3122,18.2592,18.2592,3200.0
2006-04-27 12:00:00,24.12,24.24,24.12,24.21,6400.0,18.2667,18.3576,18.2667,18.3349,6400.0
2006-04-27 12:05:00,24.23,24.23,24.16,24.16,3000.0,18.35,18.35,18.297,18.297,3000.0
2006-04-27 12:10:00,24.15,24.2,24.15,24.2,2600.0,18.2894,18.3273,18.2894,18.3273,2600.0
2006-04-27 12:15:00,24.18,24.22,24.18,24.22,3200.0,18.3122,18.3425,18.3122,18.3425,3200.0
2006-04-27 12:20:00,24.23,24.24,24.22,24.22,1600.0,18.35,18.3576,18.3425,18.3425,1600.0
2006-04-27 12:25:00,24.21,24.22,24.21,24.22,3400.0,18.3349,18.3425,18.3349,18.3425,3400.0
2006-04-27 12:30:00,24.23,24.23,24.23,24.23,1800.0,18.35,18.35,18.35,18.35,1800.0
2006-04-27 12:35:00,24.23,24.24,24.22,24.22,2200.0,18.35,18.3576,18.3425,18.3425,2200.0
2006-04-27 12:40:00,24.21,24.21,24.14,24.14,4400.0,18.3349,18.3349,18.2819,18.2819,4400.0
2006-04-27 12:45:00,24.14,24.14,24.14,24.14,0.0,18.2819,18.2819,18.2819,18.2819,0.0
2006-04-27 12:50:00,24.14,24.15,24.13,24.15,4200.0,18.2819,18.2894,18.2743,18.2894,4200.0
2006-04-27 12:55:00,24.15,24.18,24.15,24.17,4600.0,18.2894,18.3122,18.2894,18.3046,4600.0
2006-04-27 13:00:00,24.17,24.18,24.15,24.16,5600.0,18.3046,18.3122,18.2894,18.297,5600.0
2006-04-27 13:05:00,24.16,24.17,24.15,24.17,3800.0,18.297,18.3046,18.2894,18.3046,3800.0
2006-04-27 13:10:00,24.18,24.2,24.15,24.16,5800.0,18.3122,18.3273,18.2894,18.297,5800.0
2006-04-27 13:15:00,24.19,24.19,24.15,24.16,4600.0,18.3197,18.3197,18.2894,18.297,4600.0
2006-04-27 13:20:00,24.16,24.16,24.15,24.16,1800.0,18.297,18.297,18.2894,18.297,1800.0
2006-04-27 13:25:00,24.15,24.16,24.15,24.15,1600.0,18.2894,18.297,18.2894,18.2894,1600.0
2006-04-27 13:30:00,24.1,24.11,24.1,24.11,3000.0,18.2516,18.2592,18.2516,18.2592,3000.0
2006-04-27 13:35:00,24.11,24.11,24.04,24.04,4800.0,18.2592,18.2592,18.2061,18.2061,4800.0
2006-04-27 13:40:00,24.04,24.07,24.03,24.07,4000.0,18.2061,18.2289,18.1986,18.2289,4000.0
2006-04-27 13:45:00,24.09,24.09,24.07,24.07,1000.0,18.244,18.244,18.2289,18.2289,1000.0
2006-04-27 13:50:00,24.07,24.07,24.06,24.06,3600.0,18.2289,18.2289,18.2213,18.2213,3600.0
2006-04-27 13:55:00,24.06,24.06,24.06,24.06,200.0,18.2213,18.2213,18.2213,18.2213,200.0
2006-04-27 14:00:00,24.03,24.03,24.0,24.0,4600.0,18.1986,18.1986,18.1758,18.1758,4600.0
2006-04-27 14:05:00,24.0,24.02,24.0,24.02,3200.0,18.1758,18.191,18.1758,18.191,3200.0
2006-04-27 14:10:00,24.0,24.02,23.99,23.99,7600.0,18.1758,18.191,18.1683,18.1683,7600.0
2006-04-27 14:15:00,23.97,23.97,23.96,23.96,2400.0,18.1531,18.1531,18.1456,18.1456,2400.0
2006-04-27 14:20:00,23.93,23.93,23.89,23.92,4800.0,18.1228,18.1228,18.0925,18.1153,4800.0
2006-04-27 14:25:00,23.91,23.92,23.9,23.92,6000.0,18.1077,18.1153,18.1001,18.1153,6000.0
2006-04-27 14:30:00,23.92,23.92,23.9,23.91,5000.0,18.1153,18.1153,18.1001,18.1077,5000.0
2006-04-27 14:35:00,23.91,23.96,23.89,23.96,11200.0,18.1077,18.1456,18.0925,18.1456,11200.0
2006-04-27 14:40:00,23.97,23.97,23.97,23.97,5200.0,18.1531,18.1531,18.1531,18.1531,5200.0
2006-04-27 14:45:00,23.98,24.0,23.98,23.98,5600.0,18.1607,18.1758,18.1607,18.1607,5600.0
2006-04-27 14:50:00,23.99,24.0,23.99,24.0,2400.0,18.1683,18.1758,18.1683,18.1758,2400.0
2006-04-27 14:55:00,23.99,23.99,23.98,23.99,4400.0,18.1683,18.1683,18.1607,18.1683,4400.0
2006-04-27 15:00:00,23.97,23.99,23.97,23.98,1200.0,18.1531,18.1683,18.1531,18.1607,1200.0
2006-04-27 15:05:00,23.98,24.0,23.98,24.0,9600.0,18.1607,18.1758,18.1607,18.1758,9600.0
2006-04-27 15:10:00,24.0,24.0,23.98,23.99,5400.0,18.1758,18.1758,18.1607,18.1683,5400.0
2006-04-27 15:15:00,23.98,23.99,23.98,23.98,5200.0,18.1607,18.1683,18.1607,18.1607,5200.0
2006-04-27 15:20:00,23.98,23.98,23.94,23.95,3600.0,18.1607,18.1607,18.1304,18.138,3600.0
2006-04-27 15:25:00,23.93,23.93,23.91,23.91,2800.0,18.1228,18.1228,18.1077,18.1077,2800.0
2006-04-27 15:30:00,23.91,23.91,23.88,23.88,8600.0,18.1077,18.1077,18.085,18.085,8600.0
2006-04-27 15:35:00,23.88,23.88,23.84,23.84,5000.0,18.085,18.085,18.0547,18.0547,5000.0
2006-04-27 15:40:00,23.85,23.85,23.85,23.85,5000.0,18.0622,18.0622,18.0622,18.0622,5000.0
2006-04-27 15:45:00,23.85,23.86,23.85,23.86,10200.0,18.0622,18.0698,18.0622,18.0698,10200.0
2006-04-27 15:50:00,23.86,23.88,23.86,23.86,5600.0,18.0698,18.085,18.0698,18.0698,5600.0
2006-04-27 15:55:00,23.87,23.92,23.87,23.92,8800.0,18.0774,18.1153,18.0774,18.1153,8800.0
2006-04-28 09:30:00,23.91,23.91,23.83,23.83,4600.0,18.1077,18.1077,18.0471,18.0471,4600.0
2006-04-28 09:35:00,23.81,23.84,23.78,23.78,3000.0,18.032,18.0547,18.0092,18.0092,3000.0
2006-04-28 09:40:00,23.79,23.79,23.78,23.79,2600.0,18.0168,18.0168,18.0092,18.0168,2600.0
2006-04-28 09:45:00,23.79,23.81,23.78,23.78,6200.0,18.0168,18.032,18.0092,18.0092,6200.0
2006-04-28 09:50:00,23.74,23.78,23.74,23.77,4200.0,17.9789,18.0092,17.9789,18.0017,4200.0
2006-04-28 09:55:00,23.76,23.76,23.75,23.76,1400.0,17.9941,17.9941,17.9865,17.9941,1400.0
2006-04-28 10:00:00,23.75,23.75,23.72,23.75,9200.0,17.9865,17.9865,17.9638,17.9865,9200.0
2006-04-28 10:05:00,23.77,23.78,23.77,23.78,8600.0,18.0017,18.0092,18.0017,18.0092,8600.0
2006-04-28 10:10:00,23.78,23.79,23.77,23.79,9200.0,18.0092,18.0168,18.0017,18.0168,9200.0
2006-04-28 10:15:00,23.8,23.88,23.8,23.86,10200.0,18.0244,18.085,18.0244,18.0698,10200.0
2006-04-28 10:20:00,23.87,23.9,23.86,23.89,6000.0,18.0774,18.1001,18.0698,18.0925,6000.0
2006-04-28 10:25:00,23.88,23.88,23.83,23.86,2400.0,18.085,18.085,18.0471,18.0698,2400.0
2006-04-28 10:30:00,23.84,23.85,23.81,23.81,1800.0,18.0547,18.0622,18.032,18.032,1800.0
2006-04-28 10:35:00,23.79,23.79,23.75,23.75,6400.0,18.0168,18.0168,17.9865,17.9865,6400.0
2006-04-28 10:40:00,23.77,23.79,23.77,23.77,1400.0,18.0017,18.0168,18.0017,18.0017,1400.0
2006-04-28 10:45:00,23.77,23.77,23.74,23.76,5200.0,18.0017,18.0017,17.9789,17.9941,5200.0
2006-04-28 10:50:00,23.76,23.77,23.76,23.77,2600.0,17.9941,18.0017,17.9941,18.0017,2600.0
2006-04-28 10:55:00,23.78,23.78,23.76,23.76,3600.0,18.0092,18.0092,17.9941,17.9941,3600.0
2006-04-28 11:00:00,23.76,23.77,23.75,23.75,2000.0,17.9941,18.0017,17.9865,17.9865,2000.0
2006-04-28 11:05:00,23.75,23.82,23.75,23.82,4400.0,17.9865,18.0395,17.9865,18.0395,4400.0
2006-04-28 11:10:00,23.82,23.87,23.82,23.87,2200.0,18.0395,18.0774,18.0395,18.0774,2200.0
2006-04-28 11:15:00,23.89,23.92,23.89,23.92,3600.0,18.0925,18.1153,18.0925,18.1153,3600.0
2006-04-28 11:20:00,23.91,23.92,23.91,23.92,2200.0,18.1077,18.1153,18.1077,18.1153,2200.0
2006-04-28 11:25:00,23.93,23.93,23.92,23.92,1000.0,18.1228,18.1228,18.1153,18.1153,1000.0
2006-04-28 11:30:00,23.91,23.91,23.86,23.86,2600.0,18.1077,18.1077,18.0698,18.0698,2600.0
2006-04-28 11:35:00,23.88,23.89,23.86,23.87,4200.0,18.085,18.0925,18.0698,18.0774,4200.0
2006-04-28 11:40:00,23.86,23.86,23.86,23.86,2200.0,18.0698,18.0698,18.0698,18.0698,2200.0
2006-04-28 11:45:00,23.86,23.86,23.84,23.85,3400.0,18.0698,18.0698,18.0547,18.0622,3400.0
2006-04-28 11:50:00,23.83,23.83,23.83,23.83,1200.0,18.0471,18.0471,18.0471,18.0471,1200.0
2006-04-28 11:55:00,23.85,23.88,23.85,23.88,3000.0,18.0622,18.085,18.0622,18.085,3000.0
2006-04-28 12:00:00,23.88,23.94,23.87,23.93,10000.0,18.085,18.1304,18.0774,18.1228,10000.0
2006-04-28 12:05:00,23.92,23.93,23.89,23.89,3200.0,18.1153,18.1228,18.0925,18.0925,3200.0
2006-04-28 12:10:00,23.89,23.89,23.87,23.87,2400.0,18.0925,18.0925,18.0774,18.0774,2400.0
2006-04-28 12:15:00,23.88,23.9,23.88,23.89,1800.0,18.085,18.1001,18.085,18.0925,1800.0
2006-04-28 12:20:00,23.89,23.89,23.88,23.88,2800.0,18.0925,18.0925,18.085,18.085,2800.0
2006-04-28 12:25:00,23.88,23.89,23.88,23.89,2000.0,18.085,18.0925,18.085,18.0925,2000.0
2006-04-28 12:30:00,23.89,23.97,23.89,23.96,11400.0,18.0925,18.1531,18.0925,18.1456,11400.0
2006-04-28 12:35:00,23.96,23.97,23.93,23.93,5200.0,18.1456,18.1531,18.1228,18.1228,5200.0
2006-04-28 12:40:00,23.93,23.95,23.93,23.93,10800.0,18.1228,18.138,18.1228,18.1228,10800.0
2006-04-28 12:45:00,23.92,23.95,23.92,23.95,2800.0,18.1153,18.138,18.1153,18.138,2800.0
2006-04-28 12:50:00,23.93,23.93,23.93,23.93,3600.0,18.1228,18.1228,18.1228,18.1228,3600.0
2006-04-28 12:55:00,23.93,23.95,23.93,23.95,3000.0,18.1228,18.138,18.1228,18.138,3000.0
2006-04-28 13:00:00,23.93,23.94,23.93,23.93,1800.0,18.1228,18.1304,18.1228,18.1228,1800.0
2006-04-28 13:05:00,23.94,24.0,23.94,24.0,2800.0,18.1304,18.1758,18.1304,18.1758,2800.0
2006-04-28 13:10:00,23.99,24.0,23.99,23.99,1400.0,18.1683,18.1758,18.1683,18.1683,1400.0
2006-04-28 13:15:00,23.98,24.0,23.98,24.0,4800.0,18.1607,18.1758,18.1607,18.1758,4800.0
2006-04-28 13:20:00,24.0,24.0,23.98,23.98,2400.0,18.1758,18.1758,18.1607,18.1607,2400.0
2006-04-28 13:25:00,23.99,24.0,23.99,24.0,2000.0,18.1683,18.1758,18.1683,18.1758,2000.0
2006-04-28 13:30:00,23.98,24.0,23.98,24.0,10800.0,18.1607,18.1758,18.1607,18.1758,10800.0
2006-04-28 13:35:00,24.0,24.0,23.99,24.0,2000.0,18.1758,18.1758,18.1683,18.1758,2000.0
2006-04-28 13:40:00,24.0,24.0,23.99,23.99,2600.0,18.1758,18.1758,18.1683,18.1683,2600.0
2006-04-28 13:45:00,23.99,23.99,23.98,23.99,3600.0,18.1683,18.1683,18.1607,18.1683,3600.0
2006-04-28 13:50:00,23.99,23.99,23.98,23.99,4200.0,18.1683,18.1683,18.1607,18.1683,4200.0
2006-04-28 13:55:00,23.99,24.0,23.98,24.0,12400.0,18.1683,18.1758,18.1607,18.1758,12400.0
2006-04-28 14:00:00,24.0,24.02,24.0,24.02,2000.0,18.1758,18.191,18.1758,18.191,2000.0
2006-04-28 14:05:00,24.0,24.0,24.0,24.0,3800.0,18.1758,18.1758,18.1758,18.1758,3800.0
2006-04-28 14:10:00,24.0,24.0,24.0,24.0,3800.0,18.1758,18.1758,18.1758,18.1758,3800.0
2006-04-28 14:15:00,24.01,24.06,24.01,24.06,3000.0,18.1834,18.2213,18.1834,18.2213,3000.0
2006-04-28 14:20:00,24.07,24.08,24.07,24.08,5800.0,18.2289,18.2364,18.2289,18.2364,5800.0
2006-04-28 14:25:00,24.08,24.09,24.08,24.09,2000.0,18.2364,18.244,18.2364,18.244,2000.0
2006-04-28 14:30:00,24.08,24.09,24.08,24.09,9600.0,18.2364,18.244,18.2364,18.244,9600.0
2006-04-28 14:35:00,24.09,24.1,24.09,24.1,4200.0,18.244,18.2516,18.244,18.2516,4200.0
2006-04-28 14:40:00,24.09,24.28,24.07,24.28,14600.0,18.244,18.3879,18.2289,18.3879,14600.0
2006-04-28 14:45:00,24.08,24.09,24.08,24.09,2600.0,18.2364,18.244,18.2364,18.244,2600.0
2006-04-28 14:50:00,24.09,24.09,23.94,24.08,22800.0,18.244,18.244,18.1304,18.2364,22800.0
2006-04-28 14:55:00,24.08,24.08,24.06,24.06,6200.0,18.2364,18.2364,18.2213,18.2213,6200.0
2006-04-28 15:00:00,24.06,24.07,24.05,24.06,4200.0,18.2213,18.2289,18.2137,18.2213,4200.0
2006-04-28 15:05:00,24.05,24.05,24.04,24.04,21200.0,18.2137,18.2137,18.2061,18.2061,21200.0
2006-04-28 15:10:00,24.04,24.1,24.04,24.1,22800.0,18.2061,18.2516,18.2061,18.2516,22800.0
2006-04-28 15:15:00,24.08,24.08,24.07,24.07,4200.0,18.2364,18.2364,18.2289,18.2289,4200.0
2006-04-28 15:20:00,24.07,24.09,24.07,24.09,11400.0,18.2289,18.244,18.2289,18.244,11400.0
2006-04-28 15:25:00,24.07,24.07,24.05,24.05,3000.0,18.2289,18.2289,18.2137,18.2137,3000.0
2006-04-28 15:30:00,24.03,24.03,24.02,24.03,6200.0,18.1986,18.1986,18.191,18.1986,6200.0
2006-04-28 15:35:00,24.03,24.03,24.02,24.02,3400.0,18.1986,18.1986,18.191,18.191,3400.0
2006-04-28 15:40:00,24.02,24.02,23.96,23.97,6400.0,18.191,18.191,18.1456,18.1531,6400.0
2006-04-28 15:45:00,23.95,23.96,23.95,23.95,4400.0,18.138,18.1456,18.138,18.138,4400.0
2006-04-28 15:50:00,23.96,23.97,23.94,23.95,11000.0,18.1456,18.1531,18.1304,18.138,11000.0
2006-04-28 15:55:00,23.95,23.95,23.91,23.91,11600.0,18.138,18.138,18.1077,18.1077,11600.0
2006-05-01 09:30:00,24.36,24.36,24.36,24.36,200.0,18.4485,18.4485,18.4485,18.4485,200.0
2006-05-01 09:35:00,23.91,23.93,23.91,23.93,11200.0,18.1077,18.1228,18.1077,18.1228,11200.0
2006-05-01 09:40:00,23.93,23.93,23.93,23.93,0.0,18.1228,18.1228,18.1228,18.1228,0.0
2006-05-01 09:45:00,23.95,23.95,23.95,23.95,2600.0,18.138,18.138,18.138,18.138,2600.0
2006-05-01 09:50:00,23.95,23.96,23.95,23.96,1400.0,18.138,18.1456,18.138,18.1456,1400.0
2006-05-01 09:55:00,23.96,23.99,23.93,23.97,8800.0,18.1456,18.1683,18.1228,18.1531,8800.0
2006-05-01 10:00:00,23.97,24.0,23.93,23.99,8000.0,18.1531,18.1758,18.1228,18.1683,8000.0
2006-05-01 10:05:00,23.99,24.02,23.99,24.02,2400.0,18.1683,18.191,18.1683,18.191,2400.0
2006-05-01 10:10:00,24.05,24.07,24.05,24.06,1800.0,18.2137,18.2289,18.2137,18.2213,1800.0
2006-05-01 10:15:00,24.02,24.02,23.99,23.99,4200.0,18.191,18.191,18.1683,18.1683,4200.0
2006-05-01 10:20:00,23.99,24.0,23.99,24.0,2800.0,18.1683,18.1758,18.1683,18.1758,2800.0
2006-05-01 10:25:00,24.0,24.0,23.95,23.95,4200.0,18.1758,18.1758,18.138,18.138,4200.0
2006-05-01 10:30:00,23.93,23.97,23.93,23.97,6600.0,18.1228,18.1531,18.1228,18.1531,6600.0
2006-05-01 10:35:00,23.99,23.99,23.97,23.97,6200.0,18.1683,18.1683,18.1531,18.1531,6200.0
2006-05-01 10:40:00,23.97,23.97,23.96,23.96,3800.0,18.1531,18.1531,18.1456,18.1456,3800.0
2006-05-01 10:45:00,23.97,23.97,23.96,23.97,2200.0,18.1531,18.1531,18.1456,18.1531,2200.0
2006-05-01 10:50:00,23.97,24.0,23.97,24.0,2200.0,18.1531,18.1758,18.1531,18.1758,2200.0
2006-05-01 10:55:00,23.98,24.0,23.98,24.0,2400.0,18.1607,18.1758,18.1607,18.1758,2400.0
2006-05-01 11:00:00,24.0,24.01,24.0,24.01,2000.0,18.1758,18.1834,18.1758,18.1834,2000.0
2006-05-01 11:05:00,24.0,24.11,23.99,24.11,19200.0,18.1758,18.2592,18.1683,18.2592,19200.0
2006-05-01 11:10:00,24.1,24.11,24.09,24.1,18400.0,18.2516,18.2592,18.244,18.2516,18400.0
2006-05-01 11:15:00,24.1,24.11,24.1,24.11,4800.0,18.2516,18.2592,18.2516,18.2592,4800.0
2006-05-01 11:20:00,24.11,24.11,24.11,24.11,800.0,18.2592,18.2592,18.2592,18.2592,800.0
2006-05-01 11:25:00,24.11,24.11,24.07,24.08,8600.0,18.2592,18.2592,18.2289,18.2364,8600.0
2006-05-01 11:30:00,24.08,24.08,24.08,24.08,4200.0,18.2364,18.2364,18.2364,18.2364,4200.0
2006-05-01 11:35:00,24.08,24.1,24.08,24.1,3200.0,18.2364,18.2516,18.2364,18.2516,3200.0
2006-05-01 11:40:00,24.1,24.1,24.09,24.1,21000.0,18.2516,18.2516,18.244,18.2516,21000.0
2006-05-01 11:45:00,24.1,24.1,24.09,24.1,12000.0,18.2516,18.2516,18.244,18.2516,12000.0
2006-05-01 11:50:00,24.1,24.1,24.09,24.1,6000.0,18.2516,18.2516,18.244,18.2516,6000.0
2006-05-01 11:55:00,24.08,24.08,24.05,24.08,5600.0,18.2364,18.2364,18.2137,18.2364,5600.0
2006-05-01 12:00:00,24.06,24.06,24.05,24.05,3200.0,18.2213,18.2213,18.2137,18.2137,3200.0
2006-05-01 12:05:00,24.06,24.06,24.03,24.03,13200.0,18.2213,18.2213,18.1986,18.1986,13200.0
2006-05-01 12:10:00,24.05,24.05,23.99,24.0,18000.0,18.2137,18.2137,18.1683,18.1758,18000.0
2006-05-01 12:15:00,23.97,24.02,23.97,24.02,28400.0,18.1531,18.191,18.1531,18.191,28400.0
2006-05-01 12:20:00,24.03,24.03,24.0,24.0,6200.0,18.1986,18.1986,18.1758,18.1758,6200.0
2006-05-01 12:25:00,24.0,24.0,23.97,23.97,3600.0,18.1758,18.1758,18.1531,18.1531,3600.0
2006-05-01 12:30:00,23.97,23.97,23.93,23.97,1800.0,18.1531,18.1531,18.1228,18.1531,1800.0
2006-05-01 12:35:00,23.97,23.97,23.95,23.96,1000.0,18.1531,18.1531,18.138,18.1456,1000.0
2006-05-01 12:40:00,23.96,23.96,23.93,23.93,2200.0,18.1456,18.1456,18.1228,18.1228,2200.0
2006-05-01 12:45:00,23.93,23.93,23.88,23.91,2800.0,18.1228,18.1228,18.085,18.1077,2800.0
2006-05-01 12:50:00,23.91,23.91,23.88,23.9,3400.0,18.1077,18.1077,18.085,18.1001,3400.0
2006-05-01 12:55:00,23.9,23.9,23.89,23.9,3400.0,18.1001,18.1001,18.0925,18.1001,3400.0
2006-05-01 13:00:00,23.9,23.92,23.9,23.91,2200.0,18.1001,18.1153,18.1001,18.1077,2200.0
2006-05-01 13:05:00,23.91,23.93,23.9,23.93,4000.0,18.1077,18.1228,18.1001,18.1228,4000.0
2006-05-01 13:10:00,23.93,23.93,23.92,23.93,4200.0,18.1228,18.1228,18.1153,18.1228,4200.0
2006-05-01 13:15:00,23.93,23.93,23.93,23.93,3800.0,18.1228,18.1228,18.1228,18.1228,3800.0
2006-05-01 13:20:00,23.92,23.94,23.92,23.94,1800.0,18.1153,18.1304,18.1153,18.1304,1800.0
2006-05-01 13:25:00,23.94,23.94,23.92,23.92,1000.0,18.1304,18.1304,18.1153,18.1153,1000.0
2006-05-01 13:30:00,23.94,23.95,23.93,23.94,2800.0,18.1304,18.138,18.1228,18.1304,2800.0
2006-05-01 13:35:00,23.95,23.95,23.93,23.93,1200.0,18.138,18.138,18.1228,18.1228,1200.0
2006-05-01 13:40:00,23.95,23.95,23.93,23.94,1200.0,18.138,18.138,18.1228,18.1304,1200.0
2006-05-01 13:45:00,23.94,23.94,23.93,23.93,3600.0,18.1304,18.1304,18.1228,18.1228,3600.0
2006-05-01 13:50:00,23.93,23.93,23.92,23.92,1200.0,18.1228,18.1228,18.1153,18.1153,1200.0
2006-05-01 13:55:00,23.93,23.93,23.93,23.93,2800.0,18.1228,18.1228,18.1228,18.1228,2800.0
2006-05-01 14:00:00,23.93,23.93,23.92,23.92,2400.0,18.1228,18.1228,18.1153,18.1153,2400.0
2006-05-01 14:05:00,23.91,23.92,23.91,23.91,4600.0,18.1077,18.1153,18.1077,18.1077,4600.0
2006-05-01 14:10:00,23.92,23.93,23.91,23.93,6400.0,18.1153,18.1228,18.1077,18.1228,6400.0
2006-05-01 14:15:00,23.93,23.93,23.93,23.93,3200.0,18.1228,18.1228,18.1228,18.1228,3200.0
2006-05-01 14:20:00,23.93,23.93,23.91,23.92,5000.0,18.1228,18.1228,18.1077,18.1153,5000.0
2006-05-01 14:25:00,23.92,23.93,23.92,23.93,4000.0,18.1153,18.1228,18.1153,18.1228,4000.0
2006-05-01 14:30:00,23.93,23.93,23.92,23.93,3200.0,18.1228,18.1228,18.1153,18.1228,3200.0
2006-05-01 14:35:00,23.92,23.93,23.91,23.91,3800.0,18.1153,18.1228,18.1077,18.1077,3800.0
2006-05-01 14:40:00,23.91,23.92,23.91,23.92,4400.0,18.1077,18.1153,18.1077,18.1153,4400.0
2006-05-01 14:45:00,23.92,23.92,23.92,23.92,2600.0,18.1153,18.1153,18.1153,18.1153,2600.0
2006-05-01 14:50:00,23.92,23.93,23.92,23.93,8000.0,18.1153,18.1228,18.1153,18.1228,8000.0
2006-05-01 14:55:00,23.93,23.94,23.92,23.93,4800.0,18.1228,18.1304,18.1153,18.1228,4800.0
2006-05-01 15:00:00,23.94,23.94,23.93,23.94,1600.0,18.1304,18.1304,18.1228,18.1304,1600.0
2006-05-01 15:05:00,23.93,23.93,23.89,23.91,8000.0,18.1228,18.1228,18.0925,18.1077,8000.0
2006-05-01 15:10:00,23.91,23.93,23.9,23.92,8600.0,18.1077,18.1228,18.1001,18.1153,8600.0
2006-05-01 15:15:00,23.92,23.92,23.85,23.85,12600.0,18.1153,18.1153,18.0622,18.0622,12600.0
2006-05-01 15:20:00,23.84,23.84,23.77,23.8,6000.0,18.0547,18.0547,18.0017,18.0244,6000.0
2006-05-01 15:25:00,23.8,23.84,23.79,23.83,10800.0,18.0244,18.0547,18.0168,18.0471,10800.0
2006-05-01 15:30:00,23.83,23.83,23.8,23.8,7000.0,18.0471,18.0471,18.0244,18.0244,7000.0
2006-05-01 15:35:00,23.8,23.8,23.76,23.76,6800.0,18.0244,18.0244,17.9941,17.9941,6800.0
2006-05-01 15:40:00,23.76,23.77,23.74,23.74,9000.0,17.9941,18.0017,17.9789,17.9789,9000.0
2006-05-01 15:45:00,23.74,23.78,23.71,23.77,17600.0,17.9789,18.0092,17.9562,18.0017,17600.0
2006-05-01 15:50:00,23.77,23.77,23.73,23.75,17200.0,18.0017,18.0017,17.9714,17.9865,17200.0
2006-05-01 15:55:00,23.75,23.76,23.73,23.76,9000.0,17.9865,17.9941,17.9714,17.9941,9000.0
2006-05-02 09:35:00,23.93,23.98,23.93,23.98,14200.0,18.1228,18.1607,18.1228,18.1607,14200.0
2006-05-02 09:40:00,23.98,23.98,23.95,23.95,7200.0,18.1607,18.1607,18.138,18.138,7200.0
2006-05-02 09:45:00,23.98,23.98,23.93,23.93,2800.0,18.1607,18.1607,18.1228,18.1228,2800.0
2006-05-02 09:50:00,23.91,23.99,23.91,23.99,1600.0,18.1077,18.1683,18.1077,18.1683,1600.0
2006-05-02 09:55:00,23.99,24.09,23.99,24.09,8400.0,18.1683,18.244,18.1683,18.244,8400.0
2006-05-02 10:00:00,24.09,24.09,24.0,24.0,3200.0,18.244,18.244,18.1758,18.1758,3200.0
2006-05-02 10:05:00,23.98,23.98,23.98,23.98,3200.0,18.1607,18.1607,18.1607,18.1607,3200.0
2006-05-02 10:10:00,23.99,24.0,23.99,24.0,5000.0,18.1683,18.1758,18.1683,18.1758,5000.0
2006-05-02 10:15:00,24.01,24.01,24.01,24.01,400.0,18.1834,18.1834,18.1834,18.1834,400.0
2006-05-02 10:20:00,24.0,24.01,24.0,24.01,2000.0,18.1758,18.1834,18.1758,18.1834,2000.0
2006-05-02 10:25:00,24.03,24.04,24.03,24.03,2200.0,18.1986,18.2061,18.1986,18.1986,2200.0
2006-05-02 10:30:00,24.03,24.03,24.01,24.01,400.0,18.1986,18.1986,18.1834,18.1834,400.0
2006-05-02 10:35:00,24.01,24.01,23.95,23.95,4600.0,18.1834,18.1834,18.138,18.138,4600.0
2006-05-02 10:40:00,23.93,23.93,23.93,23.93,2600.0,18.1228,18.1228,18.1228,18.1228,2600.0
2006-05-02 10:45:00,23.93,23.93,23.93,23.93,800.0,18.1228,18.1228,18.1228,18.1228,800.0
2006-05-02 10:50:00,23.97,23.98,23.96,23.96,1400.0,18.1531,18.1607,18.1456,18.1456,1400.0
2006-05-02 10:55:00,23.97,23.98,23.97,23.98,3200.0,18.1531,18.1607,18.1531,18.1607,3200.0
2006-05-02 11:00:00,23.98,23.99,23.98,23.99,2800.0,18.1607,18.1683,18.1607,18.1683,2800.0
2006-05-02 11:05:00,23.98,23.98,23.98,23.98,4600.0,18.1607,18.1607,18.1607,18.1607,4600.0
2006-05-02 11:10:00,23.98,23.98,23.98,23.98,600.0,18.1607,18.1607,18.1607,18.1607,600.0
2006-05-02 11:15:00,23.98,23.98,23.96,23.96,800.0,18.1607,18.1607,18.1456,18.1456,800.0
2006-05-02 11:20:00,23.98,23.99,23.98,23.98,1800.0,18.1607,18.1683,18.1607,18.1607,1800.0
2006-05-02 11:25:00,23.98,23.98,23.98,23.98,0.0,18.1607,18.1607,18.1607,18.1607,0.0
2006-05-02 11:30:00,23.99,24.0,23.99,24.0,4200.0,18.1683,18.1758,18.1683,18.1758,4200.0
2006-05-02 11:35:00,24.0,24.0,24.0,24.0,4800.0,18.1758,18.1758,18.1758,18.1758,4800.0
2006-05-02 11:40:00,24.0,24.0,24.0,24.0,1000.0,18.1758,18.1758,18.1758,18.1758,1000.0
2006-05-02 11:45:00,24.0,24.0,23.99,23.99,2400.0,18.1758,18.1758,18.1683,18.1683,2400.0
2006-05-02 11:50:00,24.0,24.0,23.99,23.99,800.0,18.1758,18.1758,18.1683,18.1683,800.0
2006-05-02 11:55:00,24.0,24.0,23.97,23.99,5400.0,18.1758,18.1758,18.1531,18.1683,5400.0
2006-05-02 12:00:00,23.99,23.99,23.95,23.95,600.0,18.1683,18.1683,18.138,18.138,600.0
2006-05-02 12:05:00,23.97,23.99,23.97,23.98,4000.0,18.1531,18.1683,18.1531,18.1607,4000.0
2006-05-02 12:10:00,23.99,24.0,23.98,24.0,1000.0,18.1683,18.1758,18.1607,18.1758,1000.0
2006-05-02 12:15:00,23.99,23.99,23.98,23.99,1400.0,18.1683,18.1683,18.1607,18.1683,1400.0
2006-05-02 12:20:00,23.98,23.98,23.98,23.98,600.0,18.1607,18.1607,18.1607,18.1607,600.0
2006-05-02 12:25:00,23.98,23.99,23.98,23.99,600.0,18.1607,18.1683,18.1607,18.1683,600.0
2006-05-02 12:30:00,23.98,24.0,23.98,24.0,5800.0,18.1607,18.1758,18.1607,18.1758,5800.0
2006-05-02 12:35:00,24.01,24.04,24.01,24.04,1600.0,18.1834,18.2061,18.1834,18.2061,1600.0
2006-05-02 12:40:00,24.03,24.05,24.03,24.05,1800.0,18.1986,18.2137,18.1986,18.2137,1800.0
2006-05-02 12:45:00,24.05,24.05,24.04,24.04,1200.0,18.2137,18.2137,18.2061,18.2061,1200.0
2006-05-02 12:50:00,24.04,24.04,24.03,24.03,1400.0,18.2061,18.2061,18.1986,18.1986,1400.0
2006-05-02 12:55:00,24.04,24.04,24.04,24.04,400.0,18.2061,18.2061,18.2061,18.2061,400.0
2006-05-02 13:00:00,24.04,24.04,24.0,24.0,5800.0,18.2061,18.2061,18.1758,18.1758,5800.0
2006-05-02 13:05:00,24.0,24.02,24.0,24.0,5400.0,18.1758,18.191,18.1758,18.1758,5400.0
2006-05-02 13:10:00,24.0,24.01,24.0,24.01,1400.0,18.1758,18.1834,18.1758,18.1834,1400.0
2006-05-02 13:15:00,24.01,24.01,24.01,24.01,0.0,18.1834,18.1834,18.1834,18.1834,0.0
2006-05-02 13:20:00,24.01,24.01,24.01,24.01,400.0,18.1834,18.1834,18.1834,18.1834,400.0
2006-05-02 13:25:00,24.0,24.0,24.0,24.0,800.0,18.1758,18.1758,18.1758,18.1758,800.0
2006-05-02 13:30:00,24.0,24.02,23.99,23.99,3400.0,18.1758,18.191,18.1683,18.1683,3400.0
2006-05-02 13:35:00,23.99,23.99,23.99,23.99,0.0,18.1683,18.1683,18.1683,18.1683,0.0
2006-05-02 13:40:00,24.02,24.03,24.0,24.02,4200.0,18.191,18.1986,18.1758,18.191,4200.0
2006-05-02 13:45:00,24.01,24.01,24.01,24.01,200.0,18.1834,18.1834,18.1834,18.1834,200.0
2006-05-02 13:50:00,24.01,24.02,24.01,24.02,1400.0,18.1834,18.191,18.1834,18.191,1400.0
2006-05-02 13:55:00,24.02,24.02,24.02,24.02,0.0,18.191,18.191,18.191,18.191,0.0
2006-05-02 14:00:00,24.02,24.02,23.99,23.99,1000.0,18.191,18.191,18.1683,18.1683,1000.0
2006-05-02 14:05:00,23.99,23.99,23.97,23.97,1600.0,18.1683,18.1683,18.1531,18.1531,1600.0
2006-05-02 14:10:00,23.99,23.99,23.98,23.98,600.0,18.1683,18.1683,18.1607,18.1607,600.0
2006-05-02 14:15:00,23.98,23.98,23.97,23.97,1200.0,18.1607,18.1607,18.1531,18.1531,1200.0
2006-05-02 14:20:00,23.97,23.97,23.97,23.97,600.0,18.1531,18.1531,18.1531,18.1531,600.0
2006-05-02 14:25:00,23.97,23.97,23.97,23.97,400.0,18.1531,18.1531,18.1531,18.1531,400.0
2006-05-02 14:30:00,23.96,23.97,23.95,23.97,3000.0,18.1456,18.1531,18.138,18.1531,3000.0
2006-05-02 14:35:00,23.97,23.97,23.95,23.95,2000.0,18.1531,18.1531,18.138,18.138,2000.0
2006-05-02 14:40:00,23.95,23.98,23.95,23.98,9400.0,18.138,18.1607,18.138,18.1607,9400.0
2006-05-02 14:45:00,23.98,23.98,23.96,23.98,2600.0,18.1607,18.1607,18.1456,18.1607,2600.0
2006-05-02 14:50:00,23.98,23.99,23.98,23.99,2600.0,18.1607,18.1683,18.1607,18.1683,2600.0
2006-05-02 14:55:00,23.98,23.98,23.98,23.98,2200.0,18.1607,18.1607,18.1607,18.1607,2200.0
2006-05-02 15:00:00,23.98,23.98,23.98,23.98,3000.0,18.1607,18.1607,18.1607,18.1607,3000.0
2006-05-02 15:05:00,23.99,23.99,23.99,23.99,1800.0,18.1683,18.1683,18.1683,18.1683,1800.0
2006-05-02 15:10:00,23.97,23.97,23.93,23.95,3600.0,18.1531,18.1531,18.1228,18.138,3600.0
2006-05-02 15:15:00,23.95,23.96,23.95,23.96,1600.0,18.138,18.1456,18.138,18.1456,1600.0
2006-05-02 15:20:00,23.96,23.96,23.95,23.95,1000.0,18.1456,18.1456,18.138,18.138,1000.0
2006-05-02 15:25:00,23.96,23.96,23.94,23.94,800.0,18.1456,18.1456,18.1304,18.1304,800.0
2006-05-02 15:30:00,23.96,23.96,23.96,23.96,600.0,18.1456,18.1456,18.1456,18.1456,600.0
2006-05-02 15:35:00,23.98,23.98,23.98,23.98,1000.0,18.1607,18.1607,18.1607,18.1607,1000.0
2006-05-02 15:40:00,23.98,23.99,23.96,23.99,5200.0,18.1607,18.1683,18.1456,18.1683,5200.0
2006-05-02 15:45:00,23.97,24.02,23.95,24.02,15000.0,18.1531,18.191,18.138,18.191,15000.0
2006-05-02 15:50:00,24.02,24.09,23.99,24.03,21800.0,18.191,18.244,18.1683,18.1986,21800.0
2006-05-02 15:55:00,24.0,24.03,24.0,24.03,8800.0,18.1758,18.1986,18.1758,18.1986,8800.0
2006-05-03 09:35:00,24.13,24.15,24.13,24.15,14400.0,18.2743,18.2894,18.2743,18.2894,14400.0
2006-05-03 09:40:00,24.15,24.15,24.08,24.11,8400.0,18.2894,18.2894,18.2364,18.2592,8400.0
2006-05-03 09:45:00,24.1,24.11,24.07,24.09,11200.0,18.2516,18.2592,18.2289,18.244,11200.0
2006-05-03 09:50:00,24.09,24.09,24.02,24.08,5600.0,18.244,18.244,18.191,18.2364,5600.0
2006-05-03 09:55:00,24.05,24.13,24.05,24.11,7600.0,18.2137,18.2743,18.2137,18.2592,7600.0
2006-05-03 10:00:00,24.13,24.13,24.08,24.09,5400.0,18.2743,18.2743,18.2364,18.244,5400.0
2006-05-03 10:05:00,24.08,24.14,24.08,24.1,9000.0,18.2364,18.2819,18.2364,18.2516,9000.0
2006-05-03 10:10:00,24.09,24.13,24.08,24.11,14200.0,18.244,18.2743,18.2364,18.2592,14200.0
2006-05-03 10:15:00,24.1,24.13,24.09,24.1,14800.0,18.2516,18.2743,18.244,18.2516,14800.0
2006-05-03 10:20:00,24.11,24.11,24.06,24.08,4800.0,18.2592,18.2592,18.2213,18.2364,4800.0
2006-05-03 10:25:00,24.09,24.11,24.08,24.09,9200.0,18.244,18.2592,18.2364,18.244,9200.0
2006-05-03 10:30:00,24.09,24.11,24.09,24.09,16000.0,18.244,18.2592,18.244,18.244,16000.0
2006-05-03 10:35:00,24.1,24.13,24.09,24.13,23800.0,18.2516,18.2743,18.244,18.2743,23800.0
2006-05-03 10:40:00,24.11,24.15,24.1,24.14,50800.0,18.2592,18.2894,18.2516,18.2819,50800.0
2006-05-03 10:45:00,24.14,24.17,24.14,24.14,11400.0,18.2819,18.3046,18.2819,18.2819,11400.0
2006-05-03 10:50:00,24.14,24.16,24.14,24.16,1000.0,18.2819,18.297,18.2819,18.297,1000.0
2006-05-03 10:55:00,24.16,24.17,24.14,24.16,3200.0,18.297,18.3046,18.2819,18.297,3200.0
2006-05-03 11:00:00,24.14,24.17,24.14,24.16,7200.0,18.2819,18.3046,18.2819,18.297,7200.0
2006-05-03 11:05:00,24.16,24.18,24.15,24.16,4400.0,18.297,18.3122,18.2894,18.297,4400.0
2006-05-03 11:10:00,24.16,24.16,24.14,24.16,2200.0,18.297,18.297,18.2819,18.297,2200.0
2006-05-03 11:15:00,24.15,24.16,24.14,24.16,2200.0,18.2894,18.297,18.2819,18.297,2200.0
2006-05-03 11:20:00,24.16,24.18,24.16,24.18,6000.0,18.297,18.3122,18.297,18.3122,6000.0
2006-05-03 11:25:00,24.21,24.21,24.18,24.21,6200.0,18.3349,18.3349,18.3122,18.3349,6200.0
2006-05-03 11:30:00,24.21,24.23,24.21,24.23,8200.0,18.3349,18.35,18.3349,18.35,8200.0
2006-05-03 11:35:00,24.23,24.24,24.22,24.24,5000.0,18.35,18.3576,18.3425,18.3576,5000.0
2006-05-03 11:40:00,24.24,24.24,24.22,24.23,5000.0,18.3576,18.3576,18.3425,18.35,5000.0
2006-05-03 11:45:00,24.23,24.25,24.22,24.24,5800.0,18.35,18.3652,18.3425,18.3576,5800.0
2006-05-03 11:50:00,24.23,24.25,24.22,24.24,5000.0,18.35,18.3652,18.3425,18.3576,5000.0
2006-05-03 11:55:00,24.23,24.25,24.23,24.25,3400.0,18.35,18.3652,18.35,18.3652,3400.0
2006-05-03 12:00:00,24.25,24.25,24.22,24.23,3200.0,18.3652,18.3652,18.3425,18.35,3200.0
2006-05-03 12:05:00,24.22,24.24,24.22,24.23,5400.0,18.3425,18.3576,18.3425,18.35,5400.0
2006-05-03 12:10:00,24.22,24.23,24.22,24.23,4600.0,18.3425,18.35,18.3425,18.35,4600.0
2006-05-03 12:15:00,24.21,24.23,24.21,24.21,7800.0,18.3349,18.35,18.3349,18.3349,7800.0
2006-05-03 12:20:00,24.21,24.23,24.2,24.21,10800.0,18.3349,18.35,18.3273,18.3349,10800.0
2006-05-03 12:25:00,24.22,24.22,24.2,24.2,2200.0,18.3425,18.3425,18.3273,18.3273,2200.0
2006-05-03 12:30:00,24.2,24.22,24.2,24.2,6000.0,18.3273,18.3425,18.3273,18.3273,6000.0
2006-05-03 12:35:00,24.2,24.23,24.2,24.22,4800.0,18.3273,18.35,18.3273,18.3425,4800.0
2006-05-03 12:40:00,24.22,24.24,24.21,24.22,8600.0,18.3425,18.3576,18.3349,18.3425,8600.0
2006-05-03 12:45:00,24.2,24.23,24.2,24.22,2600.0,18.3273,18.35,18.3273,18.3425,2600.0
2006-05-03 12:50:00,24.23,24.24,24.22,24.24,3000.0,18.35,18.3576,18.3425,18.3576,3000.0
2006-05-03 12:55:00,24.24,24.24,24.21,24.23,1000.0,18.3576,18.3576,18.3349,18.35,1000.0
2006-05-03 13:00:00,24.23,24.23,24.21,24.21,7400.0,18.35,18.35,18.3349,18.3349,7400.0
2006-05-03 13:05:00,24.22,24.23,24.21,24.21,5000.0,18.3425,18.35,18.3349,18.3349,5000.0
2006-05-03 13:10:00,24.21,24.21,24.2,24.2,2000.0,18.3349,18.3349,18.3273,18.3273,2000.0
2006-05-03 13:15:00,24.21,24.21,24.19,24.2,3000.0,18.3349,18.3349,18.3197,18.3273,3000.0
2006-05-03 13:20:00,24.2,24.21,24.2,24.2,1600.0,18.3273,18.3349,18.3273,18.3273,1600.0
2006-05-03 13:25:00,24.2,24.21,24.2,24.21,6200.0,18.3273,18.3349,18.3273,18.3349,6200.0
2006-05-03 13:30:00,24.21,24.21,24.21,24.21,8400.0,18.3349,18.3349,18.3349,18.3349,8400.0
2006-05-03 13:35:00,24.21,24.23,24.2,24.2,15400.0,18.3349,18.35,18.3273,18.3273,15400.0
2006-05-03 13:40:00,24.2,24.22,24.2,24.21,3200.0,18.3273,18.3425,18.3273,18.3349,3200.0
2006-05-03 13:45:00,24.21,24.21,24.2,24.2,4600.0,18.3349,18.3349,18.3273,18.3273,4600.0
2006-05-03 13:50:00,24.19,24.2,24.18,24.18,28400.0,18.3197,18.3273,18.3122,18.3122,28400.0
2006-05-03 13:55:00,24.18,24.2,24.18,24.2,5800.0,18.3122,18.3273,18.3122,18.3273,5800.0
2006-05-03 14:00:00,24.2,24.2,24.18,24.19,2000.0,18.3273,18.3273,18.3122,18.3197,2000.0
2006-05-03 14:05:00,24.2,24.2,24.18,24.2,6200.0,18.3273,18.3273,18.3122,18.3273,6200.0
2006-05-03 14:10:00,24.2,24.2,24.2,24.2,9200.0,18.3273,18.3273,18.3273,18.3273,9200.0
2006-05-03 14:15:00,24.2,24.2,24.17,24.17,7400.0,18.3273,18.3273,18.3046,18.3046,7400.0
2006-05-03 14:20:00,24.19,24.19,24.17,24.18,12400.0,18.3197,18.3197,18.3046,18.3122,12400.0
2006-05-03 14:25:00,24.18,24.2,24.17,24.17,22200.0,18.3122,18.3273,18.3046,18.3046,22200.0
2006-05-03 14:30:00,24.17,24.18,24.16,24.18,18400.0,18.3046,18.3122,18.297,18.3122,18400.0
2006-05-03 14:35:00,24.2,24.2,24.18,24.2,5200.0,18.3273,18.3273,18.3122,18.3273,5200.0
2006-05-03 14:40:00,24.2,24.2,24.18,24.2,15200.0,18.3273,18.3273,18.3122,18.3273,15200.0
2006-05-03 14:45:00,24.2,24.2,24.2,24.2,18800.0,18.3273,18.3273,18.3273,18.3273,18800.0
2006-05-03 14:50:00,24.2,24.2,24.2,24.2,2400.0,18.3273,18.3273,18.3273,18.3273,2400.0
2006-05-03 14:55:00,24.2,24.2,24.18,24.18,5000.0,18.3273,18.3273,18.3122,18.3122,5000.0
2006-05-03 15:00:00,24.18,24.2,24.18,24.2,4400.0,18.3122,18.3273,18.3122,18.3273,4400.0
2006-05-03 15:05:00,24.2,24.24,24.2,24.24,17000.0,18.3273,18.3576,18.3273,18.3576,17000.0
2006-05-03 15:10:00,24.24,24.25,24.23,24.24,10000.0,18.3576,18.3652,18.35,18.3576,10000.0
2006-05-03 15:15:00,24.24,24.25,24.24,24.25,2400.0,18.3576,18.3652,18.3576,18.3652,2400.0
2006-05-03 15:20:00,24.25,24.27,24.24,24.26,19800.0,18.3652,18.3803,18.3576,18.3728,19800.0
2006-05-03 15:25:00,24.27,24.35,24.27,24.35,6800.0,18.3803,18.4409,18.3803,18.4409,6800.0
2006-05-03 15:30:00,24.36,24.38,24.35,24.38,11800.0,18.4485,18.4636,18.4409,18.4636,11800.0
2006-05-03 15:35:00,24.37,24.37,24.36,24.37,14600.0,18.4561,18.4561,18.4485,18.4561,14600.0
2006-05-03 15:40:00,24.37,24.41,24.36,24.4,16400.0,18.4561,18.4863,18.4485,18.4788,16400.0
2006-05-03 15:45:00,24.41,24.43,24.41,24.43,5800.0,18.4863,18.5015,18.4863,18.5015,5800.0
2006-05-03 15:50:00,24.43,24.43,24.43,24.43,39200.0,18.5015,18.5015,18.5015,18.5015,39200.0
2006-05-03 15:55:00,24.4,24.4,24.33,24.35,23600.0,18.4788,18.4788,18.4258,18.4409,23600.0
2006-05-04 09:30:00,24.38,24.39,24.36,24.39,3600.0,18.4636,18.4712,18.4485,18.4712,3600.0
2006-05-04 09:35:00,24.39,24.4,24.39,24.4,2000.0,18.4712,18.4788,18.4712,18.4788,2000.0
2006-05-04 09:40:00,24.43,24.59,24.43,24.58,21600.0,18.5015,18.6227,18.5015,18.6151,21600.0
2006-05-04 09:45:00,24.58,24.63,24.4,24.4,30400.0,18.6151,18.653,18.4788,18.4788,30400.0
2006-05-04 09:50:00,24.41,24.48,24.4,24.4,8000.0,18.4863,18.5394,18.4788,18.4788,8000.0
2006-05-04 09:55:00,24.41,24.41,24.31,24.31,3600.0,18.4863,18.4863,18.4106,18.4106,3600.0
2006-05-04 10:00:00,24.33,24.36,24.33,24.36,8400.0,18.4258,18.4485,18.4258,18.4485,8400.0
2006-05-04 10:05:00,24.36,24.38,24.36,24.38,5000.0,18.4485,18.4636,18.4485,18.4636,5000.0
2006-05-04 10:10:00,24.4,24.43,24.4,24.43,5200.0,18.4788,18.5015,18.4788,18.5015,5200.0
2006-05-04 10:15:00,24.43,24.43,24.4,24.4,3600.0,18.5015,18.5015,18.4788,18.4788,3600.0
2006-05-04 10:20:00,24.4,24.4,24.39,24.39,1600.0,18.4788,18.4788,18.4712,18.4712,1600.0
2006-05-04 10:25:00,24.4,24.41,24.34,24.36,4200.0,18.4788,18.4863,18.4333,18.4485,4200.0
2006-05-04 10:30:00,24.36,24.38,24.34,24.38,7400.0,18.4485,18.4636,18.4333,18.4636,7400.0
2006-05-04 10:35:00,24.38,24.4,24.38,24.4,1000.0,18.4636,18.4788,18.4636,18.4788,1000.0
2006-05-04 10:40:00,24.39,24.39,24.37,24.37,2600.0,18.4712,18.4712,18.4561,18.4561,2600.0
2006-05-04 10:45:00,24.37,24.4,24.37,24.4,2600.0,18.4561,18.4788,18.4561,18.4788,2600.0
2006-05-04 10:50:00,24.41,24.43,24.4,24.43,3800.0,18.4863,18.5015,18.4788,18.5015,3800.0
2006-05-04 10:55:00,24.43,24.47,24.43,24.47,3800.0,18.5015,18.5318,18.5015,18.5318,3800.0
2006-05-04 11:00:00,24.47,24.49,24.47,24.47,7000.0,18.5318,18.5469,18.5318,18.5318,7000.0
2006-05-04 11:05:00,24.46,24.46,24.4,24.4,2800.0,18.5242,18.5242,18.4788,18.4788,2800.0
2006-05-04 11:10:00,24.41,24.41,24.39,24.39,4200.0,18.4863,18.4863,18.4712,18.4712,4200.0
2006-05-04 11:15:00,24.39,24.39,24.39,24.39,1400.0,18.4712,18.4712,18.4712,18.4712,1400.0
2006-05-04 11:20:00,24.4,24.45,24.4,24.45,2800.0,18.4788,18.5166,18.4788,18.5166,2800.0
2006-05-04 11:25:00,24.46,24.46,24.43,24.43,3800.0,18.5242,18.5242,18.5015,18.5015,3800.0
2006-05-04 11:30:00,24.42,24.42,24.38,24.38,2800.0,18.4939,18.4939,18.4636,18.4636,2800.0
2006-05-04 11:35:00,24.39,24.39,24.38,24.38,1000.0,18.4712,18.4712,18.4636,18.4636,1000.0
2006-05-04 11:40:00,24.37,24.38,24.35,24.38,2600.0,18.4561,18.4636,18.4409,18.4636,2600.0
2006-05-04 11:45:00,24.38,24.42,24.38,24.42,3400.0,18.4636,18.4939,18.4636,18.4939,3400.0
2006-05-04 11:50:00,24.43,24.45,24.42,24.45,1800.0,18.5015,18.5166,18.4939,18.5166,1800.0
2006-05-04 11:55:00,24.45,24.45,24.45,24.45,0.0,18.5166,18.5166,18.5166,18.5166,0.0
2006-05-04 12:00:00,24.45,24.45,24.43,24.44,3200.0,18.5166,18.5166,18.5015,18.5091,3200.0
2006-05-04 12:05:00,24.45,24.48,24.45,24.48,2600.0,18.5166,18.5394,18.5166,18.5394,2600.0
2006-05-04 12:10:00,24.48,24.51,24.48,24.48,10400.0,18.5394,18.5621,18.5394,18.5394,10400.0
2006-05-04 12:15:00,24.47,24.47,24.41,24.41,3000.0,18.5318,18.5318,18.4863,18.4863,3000.0
2006-05-04 12:20:00,24.41,24.42,24.39,24.41,4400.0,18.4863,18.4939,18.4712,18.4863,4400.0
2006-05-04 12:25:00,24.41,24.42,24.41,24.41,4000.0,18.4863,18.4939,18.4863,18.4863,4000.0
2006-05-04 12:30:00,24.4,24.4,24.37,24.4,4000.0,18.4788,18.4788,18.4561,18.4788,4000.0
2006-05-04 12:35:00,24.4,24.4,24.36,24.36,4000.0,18.4788,18.4788,18.4485,18.4485,4000.0
2006-05-04 12:40:00,24.36,24.38,24.36,24.38,3800.0,18.4485,18.4636,18.4485,18.4636,3800.0
2006-05-04 12:45:00,24.38,24.38,24.35,24.35,2600.0,18.4636,18.4636,18.4409,18.4409,2600.0
2006-05-04 12:50:00,24.36,24.38,24.36,24.36,600.0,18.4485,18.4636,18.4485,18.4485,600.0
2006-05-04 12:55:00,24.37,24.37,24.35,24.35,1600.0,18.4561,18.4561,18.4409,18.4409,1600.0
2006-05-04 13:00:00,24.36,24.36,24.34,24.34,2400.0,18.4485,18.4485,18.4333,18.4333,2400.0
2006-05-04 13:05:00,24.36,24.36,24.35,24.36,2400.0,18.4485,18.4485,18.4409,18.4485,2400.0
2006-05-04 13:10:00,24.36,24.36,24.35,24.35,3000.0,18.4485,18.4485,18.4409,18.4409,3000.0
2006-05-04 13:15:00,24.35,24.36,24.35,24.36,3800.0,18.4409,18.4485,18.4409,18.4485,3800.0
2006-05-04 13:20:00,24.37,24.38,24.37,24.38,2800.0,18.4561,18.4636,18.4561,18.4636,2800.0
2006-05-04 13:25:00,24.38,24.4,24.38,24.38,3800.0,18.4636,18.4788,18.4636,18.4636,3800.0
2006-05-04 13:30:00,24.39,24.39,24.39,24.39,1400.0,18.4712,18.4712,18.4712,18.4712,1400.0
2006-05-04 13:35:00,24.39,24.39,24.38,24.38,3200.0,18.4712,18.4712,18.4636,18.4636,3200.0
2006-05-04 13:40:00,24.37,24.37,24.34,24.34,2600.0,18.4561,18.4561,18.4333,18.4333,2600.0
2006-05-04 13:45:00,24.36,24.36,24.36,24.36,2000.0,18.4485,18.4485,18.4485,18.4485,2000.0
2006-05-04 13:50:00,24.38,24.39,24.38,24.38,2800.0,18.4636,18.4712,18.4636,18.4636,2800.0
2006-05-04 13:55:00,24.38,24.38,24.36,24.36,2800.0,18.4636,18.4636,18.4485,18.4485,2800.0
2006-05-04 14:00:00,24.36,24.36,24.36,24.36,2200.0,18.4485,18.4485,18.4485,18.4485,2200.0
2006-05-04 14:05:00,24.36,24.36,24.36,24.36,2800.0,18.4485,18.4485,18.4485,18.4485,2800.0
2006-05-04 14:10:00,24.36,24.36,24.36,24.36,4000.0,18.4485,18.4485,18.4485,18.4485,4000.0
2006-05-04 14:15:00,24.36,24.36,24.36,24.36,2000.0,18.4485,18.4485,18.4485,18.4485,2000.0
2006-05-04 14:20:00,24.38,24.38,24.36,24.37,2800.0,18.4636,18.4636,18.4485,18.4561,2800.0
2006-05-04 14:25:00,24.36,24.36,24.36,24.36,2000.0,18.4485,18.4485,18.4485,18.4485,2000.0
2006-05-04 14:30:00,24.36,24.36,24.36,24.36,1400.0,18.4485,18.4485,18.4485,18.4485,1400.0
2006-05-04 14:35:00,24.36,24.36,24.35,24.35,4800.0,18.4485,18.4485,18.4409,18.4409,4800.0
2006-05-04 14:40:00,24.34,24.36,24.34,24.36,4000.0,18.4333,18.4485,18.4333,18.4485,4000.0
2006-05-04 14:45:00,24.36,24.36,24.35,24.35,5800.0,18.4485,18.4485,18.4409,18.4409,5800.0
2006-05-04 14:50:00,24.35,24.35,24.35,24.35,1800.0,18.4409,18.4409,18.4409,18.4409,1800.0
2006-05-04 14:55:00,24.36,24.36,24.34,24.34,2000.0,18.4485,18.4485,18.4333,18.4333,2000.0
2006-05-04 15:00:00,24.35,24.4,24.34,24.4,5600.0,18.4409,18.4788,18.4333,18.4788,5600.0
2006-05-04 15:05:00,24.41,24.42,24.39,24.39,9000.0,18.4863,18.4939,18.4712,18.4712,9000.0
2006-05-04 15:10:00,24.4,24.43,24.4,24.43,2400.0,18.4788,18.5015,18.4788,18.5015,2400.0
2006-05-04 15:15:00,24.42,24.42,24.4,24.41,10000.0,18.4939,18.4939,18.4788,18.4863,10000.0
2006-05-04 15:20:00,24.41,24.41,24.39,24.39,4600.0,18.4863,18.4863,18.4712,18.4712,4600.0
2006-05-04 15:25:00,24.39,24.4,24.38,24.4,5000.0,18.4712,18.4788,18.4636,18.4788,5000.0
2006-05-04 15:30:00,24.4,24.43,24.39,24.43,5600.0,18.4788,18.5015,18.4712,18.5015,5600.0
2006-05-04 15:35:00,24.43,24.43,24.43,24.43,4000.0,18.5015,18.5015,18.5015,18.5015,4000.0
2006-05-04 15:40:00,24.42,24.42,24.37,24.37,4400.0,18.4939,18.4939,18.4561,18.4561,4400.0
2006-05-04 15:45:00,24.38,24.39,24.35,24.38,8600.0,18.4636,18.4712,18.4409,18.4636,8600.0
2006-05-04 15:50:00,24.38,24.38,24.32,24.35,14800.0,18.4636,18.4636,18.4182,18.4409,14800.0
2006-05-04 15:55:00,24.34,24.34,24.26,24.27,39200.0,18.4333,18.4333,18.3728,18.3803,39200.0
2006-05-05 09:35:00,24.38,24.41,24.33,24.33,11400.0,18.4636,18.4863,18.4258,18.4258,11400.0
2006-05-05 09:40:00,24.34,24.38,24.34,24.37,7400.0,18.4333,18.4636,18.4333,18.4561,7400.0
2006-05-05 09:45:00,24.38,24.38,24.31,24.31,7000.0,18.4636,18.4636,18.4106,18.4106,7000.0
2006-05-05 09:50:00,24.31,24.31,24.26,24.26,5600.0,18.4106,18.4106,18.3728,18.3728,5600.0
2006-05-05 09:55:00,24.25,24.25,24.15,24.21,14800.0,18.3652,18.3652,18.2894,18.3349,14800.0
2006-05-05 10:00:00,24.22,24.22,24.15,24.19,14600.0,18.3425,18.3425,18.2894,18.3197,14600.0
2006-05-05 10:05:00,24.2,24.2,24.17,24.2,5200.0,18.3273,18.3273,18.3046,18.3273,5200.0
2006-05-05 10:10:00,24.2,24.2,24.15,24.16,9000.0,18.3273,18.3273,18.2894,18.297,9000.0
2006-05-05 10:15:00,24.16,24.17,24.16,24.17,1800.0,18.297,18.3046,18.297,18.3046,1800.0
2006-05-05 10:20:00,24.17,24.18,24.14,24.14,14600.0,18.3046,18.3122,18.2819,18.2819,14600.0
2006-05-05 10:25:00,24.14,24.15,24.11,24.11,7200.0,18.2819,18.2894,18.2592,18.2592,7200.0
2006-05-05 10:30:00,24.12,24.13,24.1,24.11,3000.0,18.2667,18.2743,18.2516,18.2592,3000.0
2006-05-05 10:35:00,24.11,24.11,24.11,24.11,8400.0,18.2592,18.2592,18.2592,18.2592,8400.0
2006-05-05 10:40:00,24.1,24.11,24.09,24.09,8200.0,18.2516,18.2592,18.244,18.244,8200.0
2006-05-05 10:45:00,24.09,24.11,24.09,24.1,14800.0,18.244,18.2592,18.244,18.2516,14800.0
2006-05-05 10:50:00,24.11,24.11,24.11,24.11,8000.0,18.2592,18.2592,18.2592,18.2592,8000.0
2006-05-05 10:55:00,24.11,24.17,24.11,24.17,2200.0,18.2592,18.3046,18.2592,18.3046,2200.0
2006-05-05 11:00:00,24.18,24.21,24.18,24.21,1400.0,18.3122,18.3349,18.3122,18.3349,1400.0
2006-05-05 11:05:00,24.22,24.25,24.22,24.24,3800.0,18.3425,18.3652,18.3425,18.3576,3800.0
2006-05-05 11:10:00,24.23,24.23,24.21,24.21,6800.0,18.35,18.35,18.3349,18.3349,6800.0
2006-05-05 11:15:00,24.22,24.22,24.2,24.21,1800.0,18.3425,18.3425,18.3273,18.3349,1800.0
2006-05-05 11:20:00,24.2,24.2,24.16,24.16,4400.0,18.3273,18.3273,18.297,18.297,4400.0
2006-05-05 11:25:00,24.16,24.16,24.15,24.15,2000.0,18.297,18.297,18.2894,18.2894,2000.0
2006-05-05 11:30:00,24.15,24.17,24.15,24.16,7200.0,18.2894,18.3046,18.2894,18.297,7200.0
2006-05-05 11:35:00,24.13,24.15,24.11,24.13,21000.0,18.2743,18.2894,18.2592,18.2743,21000.0
2006-05-05 11:40:00,24.17,24.18,24.17,24.18,15800.0,18.3046,18.3122,18.3046,18.3122,15800.0
2006-05-05 11:45:00,24.19,24.19,24.17,24.18,5800.0,18.3197,18.3197,18.3046,18.3122,5800.0
2006-05-05 11:50:00,24.18,24.18,24.17,24.17,5000.0,18.3122,18.3122,18.3046,18.3046,5000.0
2006-05-05 11:55:00,24.18,24.18,24.17,24.18,8000.0,18.3122,18.3122,18.3046,18.3122,8000.0
2006-05-05 12:00:00,24.18,24.18,24.17,24.18,9200.0,18.3122,18.3122,18.3046,18.3122,9200.0
2006-05-05 12:05:00,24.18,24.2,24.18,24.2,14400.0,18.3122,18.3273,18.3122,18.3273,14400.0
2006-05-05 12:10:00,24.2,24.2,24.17,24.18,15200.0,18.3273,18.3273,18.3046,18.3122,15200.0
2006-05-05 12:15:00,24.18,24.18,24.15,24.16,17000.0,18.3122,18.3122,18.2894,18.297,17000.0
2006-05-05 12:20:00,24.18,24.18,24.18,24.18,3000.0,18.3122,18.3122,18.3122,18.3122,3000.0
2006-05-05 12:25:00,24.18,24.18,24.16,24.17,5000.0,18.3122,18.3122,18.297,18.3046,5000.0
2006-05-05 12:30:00,24.17,24.19,24.17,24.19,5400.0,18.3046,18.3197,18.3046,18.3197,5400.0
2006-05-05 12:35:00,24.19,24.2,24.19,24.19,4800.0,18.3197,18.3273,18.3197,18.3197,4800.0
2006-05-05 12:40:00,24.18,24.19,24.18,24.19,3000.0,18.3122,18.3197,18.3122,18.3197,3000.0
2006-05-05 12:45:00,24.19,24.19,24.18,24.18,8400.0,18.3197,18.3197,18.3122,18.3122,8400.0
2006-05-05 12:50:00,24.18,24.2,24.18,24.2,8800.0,18.3122,18.3273,18.3122,18.3273,8800.0
2006-05-05 12:55:00,24.2,24.2,24.18,24.19,20000.0,18.3273,18.3273,18.3122,18.3197,20000.0
2006-05-05 13:00:00,24.19,24.2,24.18,24.18,19800.0,18.3197,18.3273,18.3122,18.3122,19800.0
2006-05-05 13:05:00,24.19,24.2,24.19,24.2,3400.0,18.3197,18.3273,18.3197,18.3273,3400.0
2006-05-05 13:10:00,24.2,24.3,24.19,24.3,26200.0,18.3273,18.403,18.3197,18.403,26200.0
2006-05-05 13:15:00,24.3,24.34,24.3,24.32,11400.0,18.403,18.4333,18.403,18.4182,11400.0
2006-05-05 13:20:00,24.34,24.38,24.34,24.38,6600.0,18.4333,18.4636,18.4333,18.4636,6600.0
2006-05-05 13:25:00,24.38,24.38,24.35,24.36,5400.0,18.4636,18.4636,18.4409,18.4485,5400.0
2006-05-05 13:30:00,24.36,24.38,24.36,24.37,4200.0,18.4485,18.4636,18.4485,18.4561,4200.0
2006-05-05 13:35:00,24.36,24.37,24.36,24.37,1400.0,18.4485,18.4561,18.4485,18.4561,1400.0
2006-05-05 13:40:00,24.37,24.37,24.36,24.36,1600.0,18.4561,18.4561,18.4485,18.4485,1600.0
2006-05-05 13:45:00,24.36,24.36,24.36,24.36,2000.0,18.4485,18.4485,18.4485,18.4485,2000.0
2006-05-05 13:50:00,24.36,24.38,24.36,24.38,10600.0,18.4485,18.4636,18.4485,18.4636,10600.0
2006-05-05 13:55:00,24.38,24.38,24.36,24.38,19200.0,18.4636,18.4636,18.4485,18.4636,19200.0
2006-05-05 14:00:00,24.37,24.38,24.36,24.37,3400.0,18.4561,18.4636,18.4485,18.4561,3400.0
2006-05-05 14:05:00,24.36,24.36,24.35,24.35,5200.0,18.4485,18.4485,18.4409,18.4409,5200.0
2006-05-05 14:10:00,24.35,24.35,24.35,24.35,3200.0,18.4409,18.4409,18.4409,18.4409,3200.0
2006-05-05 14:15:00,24.35,24.35,24.34,24.35,2400.0,18.4409,18.4409,18.4333,18.4409,2400.0
2006-05-05 14:20:00,24.34,24.36,24.34,24.36,10400.0,18.4333,18.4485,18.4333,18.4485,10400.0
2006-05-05 14:25:00,24.36,24.38,24.36,24.38,5800.0,18.4485,18.4636,18.4485,18.4636,5800.0
2006-05-05 14:30:00,24.36,24.38,24.36,24.38,5800.0,18.4485,18.4636,18.4485,18.4636,5800.0
2006-05-05 14:35:00,24.38,24.4,24.37,24.4,28800.0,18.4636,18.4788,18.4561,18.4788,28800.0
2006-05-05 14:40:00,24.43,24.46,24.4,24.41,10400.0,18.5015,18.5242,18.4788,18.4863,10400.0
2006-05-05 14:45:00,24.41,24.43,24.4,24.43,13000.0,18.4863,18.5015,18.4788,18.5015,13000.0
2006-05-05 14:50:00,24.43,24.49,24.43,24.49,7400.0,18.5015,18.5469,18.5015,18.5469,7400.0
2006-05-05 14:55:00,24.53,24.56,24.49,24.49,15400.0,18.5772,18.5999,18.5469,18.5469,15400.0
2006-05-05 15:00:00,24.48,24.49,24.46,24.49,6400.0,18.5394,18.5469,18.5242,18.5469,6400.0
2006-05-05 15:05:00,24.49,24.52,24.49,24.52,5400.0,18.5469,18.5697,18.5469,18.5697,5400.0
2006-05-05 15:10:00,24.52,24.53,24.5,24.53,10200.0,18.5697,18.5772,18.5545,18.5772,10200.0
2006-05-05 15:15:00,24.53,24.53,24.53,24.53,11200.0,18.5772,18.5772,18.5772,18.5772,11200.0
2006-05-05 15:20:00,24.53,24.58,24.53,24.58,8200.0,18.5772,18.6151,18.5772,18.6151,8200.0
2006-05-05 15:25:00,24.59,24.6,24.59,24.59,9800.0,18.6227,18.6302,18.6227,18.6227,9800.0
2006-05-05 15:30:00,24.59,24.63,24.55,24.63,12000.0,18.6227,18.653,18.5924,18.653,12000.0
2006-05-05 15:35:00,24.63,24.66,24.63,24.66,7800.0,18.653,18.6757,18.653,18.6757,7800.0
2006-05-05 15:40:00,24.66,24.68,24.66,24.67,9200.0,18.6757,18.6908,18.6757,18.6833,9200.0
2006-05-05 15:45:00,24.68,24.68,24.66,24.67,5800.0,18.6908,18.6908,18.6757,18.6833,5800.0
2006-05-05 15:50:00,24.67,24.72,24.67,24.72,15200.0,18.6833,18.7211,18.6833,18.7211,15200.0
2006-05-05 15:55:00,24.72,24.72,24.66,24.66,17200.0,18.7211,18.7211,18.6757,18.6757,17200.0
2006-05-08 09:35:00,24.71,24.71,24.71,24.71,1400.0,18.7135,18.7135,18.7135,18.7135,1400.0
2006-05-08 09:40:00,24.71,24.72,24.71,24.71,24200.0,18.7135,18.7211,18.7135,18.7135,24200.0
2006-05-08 09:45:00,24.72,24.73,24.72,24.73,2800.0,18.7211,18.7287,18.7211,18.7287,2800.0
2006-05-08 09:50:00,24.73,24.73,24.7,24.71,1600.0,18.7287,18.7287,18.706,18.7135,1600.0
2006-05-08 09:55:00,24.68,24.68,24.6,24.6,8800.0,18.6908,18.6908,18.6302,18.6302,8800.0
2006-05-08 10:00:00,24.57,24.57,24.55,24.55,4200.0,18.6075,18.6075,18.5924,18.5924,4200.0
2006-05-08 10:05:00,24.56,24.6,24.56,24.6,3000.0,18.5999,18.6302,18.5999,18.6302,3000.0
2006-05-08 10:10:00,24.63,24.66,24.63,24.65,8000.0,18.653,18.6757,18.653,18.6681,8000.0
2006-05-08 10:15:00,24.64,24.65,24.62,24.62,4800.0,18.6605,18.6681,18.6454,18.6454,4800.0
2006-05-08 10:20:00,24.62,24.63,24.61,24.63,2400.0,18.6454,18.653,18.6378,18.653,2400.0
2006-05-08 10:25:00,24.63,24.65,24.63,24.65,3600.0,18.653,18.6681,18.653,18.6681,3600.0
2006-05-08 10:30:00,24.65,24.65,24.63,24.63,2600.0,18.6681,18.6681,18.653,18.653,2600.0
2006-05-08 10:35:00,24.62,24.62,24.61,24.62,1400.0,18.6454,18.6454,18.6378,18.6454,1400.0
2006-05-08 10:40:00,24.61,24.61,24.6,24.6,2000.0,18.6378,18.6378,18.6302,18.6302,2000.0
2006-05-08 10:45:00,24.59,24.63,24.55,24.55,4000.0,18.6227,18.653,18.5924,18.5924,4000.0
2006-05-08 10:50:00,24.55,24.55,24.53,24.54,1600.0,18.5924,18.5924,18.5772,18.5848,1600.0
2006-05-08 10:55:00,24.54,24.57,24.53,24.55,2200.0,18.5848,18.6075,18.5772,18.5924,2200.0
2006-05-08 11:00:00,24.56,24.56,24.56,24.56,2000.0,18.5999,18.5999,18.5999,18.5999,2000.0
2006-05-08 11:05:00,24.56,24.58,24.56,24.57,2600.0,18.5999,18.6151,18.5999,18.6075,2600.0
2006-05-08 11:10:00,24.58,24.59,24.58,24.59,1400.0,18.6151,18.6227,18.6151,18.6227,1400.0
2006-05-08 11:15:00,24.58,24.58,24.57,24.57,3200.0,18.6151,18.6151,18.6075,18.6075,3200.0
2006-05-08 11:20:00,24.58,24.58,24.56,24.56,2200.0,18.6151,18.6151,18.5999,18.5999,2200.0
2006-05-08 11:25:00,24.56,24.58,24.56,24.58,2400.0,18.5999,18.6151,18.5999,18.6151,2400.0
2006-05-08 11:30:00,24.59,24.63,24.58,24.63,2800.0,18.6227,18.653,18.6151,18.653,2800.0
2006-05-08 11:35:00,24.61,24.63,24.61,24.62,2200.0,18.6378,18.653,18.6378,18.6454,2200.0
2006-05-08 11:40:00,24.62,24.62,24.61,24.61,3000.0,18.6454,18.6454,18.6378,18.6378,3000.0
2006-05-08 11:45:00,24.61,24.61,24.61,24.61,800.0,18.6378,18.6378,18.6378,18.6378,800.0
2006-05-08 11:50:00,24.61,24.61,24.61,24.61,1400.0,18.6378,18.6378,18.6378,18.6378,1400.0
2006-05-08 11:55:00,24.6,24.6,24.6,24.6,200.0,18.6302,18.6302,18.6302,18.6302,200.0
2006-05-08 12:00:00,24.6,24.6,24.59,24.6,5200.0,18.6302,18.6302,18.6227,18.6302,5200.0
2006-05-08 12:05:00,24.6,24.62,24.6,24.62,3400.0,18.6302,18.6454,18.6302,18.6454,3400.0
2006-05-08 12:10:00,24.62,24.63,24.61,24.61,1000.0,18.6454,18.653,18.6378,18.6378,1000.0
2006-05-08 12:15:00,24.61,24.63,24.61,24.61,5000.0,18.6378,18.653,18.6378,18.6378,5000.0
2006-05-08 12:20:00,24.63,24.63,24.61,24.61,1400.0,18.653,18.653,18.6378,18.6378,1400.0
2006-05-08 12:25:00,24.61,24.62,24.61,24.62,2400.0,18.6378,18.6454,18.6378,18.6454,2400.0
2006-05-08 12:30:00,24.61,24.62,24.61,24.61,3400.0,18.6378,18.6454,18.6378,18.6378,3400.0
2006-05-08 12:35:00,24.61,24.61,24.6,24.61,2000.0,18.6378,18.6378,18.6302,18.6378,2000.0
2006-05-08 12:40:00,24.62,24.64,24.62,24.64,1200.0,18.6454,18.6605,18.6454,18.6605,1200.0
2006-05-08 12:45:00,24.64,24.64,24.64,24.64,6600.0,18.6605,18.6605,18.6605,18.6605,6600.0
2006-05-08 12:50:00,24.64,24.64,24.63,24.64,7000.0,18.6605,18.6605,18.653,18.6605,7000.0
2006-05-08 12:55:00,24.64,24.64,24.63,24.63,8600.0,18.6605,18.6605,18.653,18.653,8600.0
2006-05-08 13:00:00,24.63,24.63,24.63,24.63,600.0,18.653,18.653,18.653,18.653,600.0
2006-05-08 13:05:00,24.63,24.63,24.59,24.61,1600.0,18.653,18.653,18.6227,18.6378,1600.0
2006-05-08 13:10:00,24.61,24.63,24.61,24.63,2000.0,18.6378,18.653,18.6378,18.653,2000.0
2006-05-08 13:15:00,24.63,24.63,24.61,24.62,1200.0,18.653,18.653,18.6378,18.6454,1200.0
2006-05-08 13:20:00,24.64,24.64,24.63,24.63,800.0,18.6605,18.6605,18.653,18.653,800.0
2006-05-08 13:25:00,24.64,24.64,24.63,24.64,800.0,18.6605,18.6605,18.653,18.6605,800.0
2006-05-08 13:30:00,24.64,24.65,24.64,24.64,1600.0,18.6605,18.6681,18.6605,18.6605,1600.0
2006-05-08 13:35:00,24.65,24.66,24.65,24.65,1600.0,18.6681,18.6757,18.6681,18.6681,1600.0
2006-05-08 13:40:00,24.67,24.68,24.67,24.68,800.0,18.6833,18.6908,18.6833,18.6908,800.0
2006-05-08 13:45:00,24.67,24.67,24.67,24.67,3200.0,18.6833,18.6833,18.6833,18.6833,3200.0
2006-05-08 13:50:00,24.67,24.67,24.63,24.63,1800.0,18.6833,18.6833,18.653,18.653,1800.0
2006-05-08 13:55:00,24.66,24.66,24.66,24.66,200.0,18.6757,18.6757,18.6757,18.6757,200.0
2006-05-08 14:00:00,24.66,24.66,24.61,24.61,2800.0,18.6757,18.6757,18.6378,18.6378,2800.0
2006-05-08 14:05:00,24.62,24.62,24.61,24.61,1400.0,18.6454,18.6454,18.6378,18.6378,1400.0
2006-05-08 14:10:00,24.62,24.63,24.61,24.61,4800.0,18.6454,18.653,18.6378,18.6378,4800.0
2006-05-08 14:15:00,24.61,24.62,24.61,24.61,3200.0,18.6378,18.6454,18.6378,18.6378,3200.0
2006-05-08 14:20:00,24.61,24.64,24.61,24.64,2600.0,18.6378,18.6605,18.6378,18.6605,2600.0
2006-05-08 14:25:00,24.64,24.64,24.64,24.64,1200.0,18.6605,18.6605,18.6605,18.6605,1200.0
2006-05-08 14:30:00,24.65,24.65,24.65,24.65,4000.0,18.6681,18.6681,18.6681,18.6681,4000.0
2006-05-08 14:35:00,24.64,24.65,24.64,24.65,1400.0,18.6605,18.6681,18.6605,18.6681,1400.0
2006-05-08 14:40:00,24.65,24.65,24.63,24.64,3400.0,18.6681,18.6681,18.653,18.6605,3400.0
2006-05-08 14:45:00,24.64,24.64,24.64,24.64,1800.0,18.6605,18.6605,18.6605,18.6605,1800.0
2006-05-08 14:50:00,24.63,24.63,24.59,24.59,4800.0,18.653,18.653,18.6227,18.6227,4800.0
2006-05-08 14:55:00,24.59,24.63,24.59,24.63,1800.0,18.6227,18.653,18.6227,18.653,1800.0
2006-05-08 15:00:00,24.63,24.63,24.61,24.61,2800.0,18.653,18.653,18.6378,18.6378,2800.0
2006-05-08 15:05:00,24.6,24.61,24.6,24.6,3200.0,18.6302,18.6378,18.6302,18.6302,3200.0
2006-05-08 15:10:00,24.6,24.6,24.57,24.58,4000.0,18.6302,18.6302,18.6075,18.6151,4000.0
2006-05-08 15:15:00,24.58,24.58,24.58,24.58,800.0,18.6151,18.6151,18.6151,18.6151,800.0
2006-05-08 15:20:00,24.58,24.58,24.58,24.58,3000.0,18.6151,18.6151,18.6151,18.6151,3000.0
2006-05-08 15:25:00,24.57,24.58,24.57,24.58,2200.0,18.6075,18.6151,18.6075,18.6151,2200.0
2006-05-08 15:30:00,24.58,24.58,24.58,24.58,1200.0,18.6151,18.6151,18.6151,18.6151,1200.0
2006-05-08 15:35:00,24.57,24.59,24.57,24.58,12400.0,18.6075,18.6227,18.6075,18.6151,12400.0
2006-05-08 15:40:00,24.58,24.59,24.58,24.58,4800.0,18.6151,18.6227,18.6151,18.6151,4800.0
2006-05-08 15:45:00,24.58,24.58,24.57,24.58,2600.0,18.6151,18.6151,18.6075,18.6151,2600.0
2006-05-08 15:50:00,24.58,24.58,24.57,24.58,3600.0,18.6151,18.6151,18.6075,18.6151,3600.0
2006-05-08 15:55:00,24.58,24.59,24.57,24.57,3000.0,18.6151,18.6227,18.6075,18.6075,3000.0
2006-05-09 09:35:00,24.55,24.56,24.55,24.56,3600.0,18.5924,18.5999,18.5924,18.5999,3600.0
2006-05-09 09:40:00,24.58,24.72,24.58,24.72,5400.0,18.6151,18.7211,18.6151,18.7211,5400.0
2006-05-09 09:45:00,24.72,24.72,24.63,24.63,3200.0,18.7211,18.7211,18.653,18.653,3200.0
2006-05-09 09:50:00,24.61,24.61,24.59,24.61,2400.0,18.6378,18.6378,18.6227,18.6378,2400.0
2006-05-09 09:55:00,24.61,24.63,24.6,24.6,1600.0,18.6378,18.653,18.6302,18.6302,1600.0
2006-05-09 10:00:00,24.6,24.65,24.6,24.65,2200.0,18.6302,18.6681,18.6302,18.6681,2200.0
2006-05-09 10:05:00,24.61,24.62,24.57,24.57,2800.0,18.6378,18.6454,18.6075,18.6075,2800.0
2006-05-09 10:10:00,24.57,24.58,24.57,24.58,2000.0,18.6075,18.6151,18.6075,18.6151,2000.0
2006-05-09 10:15:00,24.58,24.6,24.57,24.57,1800.0,18.6151,18.6302,18.6075,18.6075,1800.0
2006-05-09 10:20:00,24.58,24.59,24.56,24.56,1600.0,18.6151,18.6227,18.5999,18.5999,1600.0
2006-05-09 10:25:00,24.55,24.55,24.53,24.53,4400.0,18.5924,18.5924,18.5772,18.5772,4400.0
2006-05-09 10:30:00,24.53,24.55,24.53,24.55,400.0,18.5772,18.5924,18.5772,18.5924,400.0
2006-05-09 10:35:00,24.56,24.56,24.55,24.55,3000.0,18.5999,18.5999,18.5924,18.5924,3000.0
2006-05-09 10:40:00,24.55,24.55,24.53,24.53,5800.0,18.5924,18.5924,18.5772,18.5772,5800.0
2006-05-09 10:45:00,24.54,24.54,24.52,24.53,3200.0,18.5848,18.5848,18.5697,18.5772,3200.0
2006-05-09 10:50:00,24.56,24.56,24.55,24.55,2200.0,18.5999,18.5999,18.5924,18.5924,2200.0
2006-05-09 10:55:00,24.56,24.57,24.56,24.57,2000.0,18.5999,18.6075,18.5999,18.6075,2000.0
2006-05-09 11:00:00,24.56,24.57,24.54,24.54,3600.0,18.5999,18.6075,18.5848,18.5848,3600.0
2006-05-09 11:05:00,24.52,24.54,24.52,24.53,2000.0,18.5697,18.5848,18.5697,18.5772,2000.0
2006-05-09 11:10:00,24.53,24.55,24.53,24.54,5400.0,18.5772,18.5924,18.5772,18.5848,5400.0
2006-05-09 11:15:00,24.55,24.55,24.54,24.54,3600.0,18.5924,18.5924,18.5848,18.5848,3600.0
2006-05-09 11:20:00,24.54,24.54,24.5,24.5,2200.0,18.5848,18.5848,18.5545,18.5545,2200.0
2006-05-09 11:25:00,24.49,24.49,24.46,24.49,7000.0,18.5469,18.5469,18.5242,18.5469,7000.0
2006-05-09 11:30:00,24.49,24.49,24.49,24.49,2000.0,18.5469,18.5469,18.5469,18.5469,2000.0
2006-05-09 11:35:00,24.51,24.52,24.51,24.52,1000.0,18.5621,18.5697,18.5621,18.5697,1000.0
2006-05-09 11:40:00,24.54,24.6,24.54,24.6,4400.0,18.5848,18.6302,18.5848,18.6302,4400.0
2006-05-09 11:45:00,24.58,24.59,24.57,24.57,1600.0,18.6151,18.6227,18.6075,18.6075,1600.0
2006-05-09 11:50:00,24.57,24.58,24.48,24.48,12000.0,18.6075,18.6151,18.5394,18.5394,12000.0
2006-05-09 11:55:00,24.49,24.49,24.48,24.48,3400.0,18.5469,18.5469,18.5394,18.5394,3400.0
2006-05-09 12:00:00,24.48,24.5,24.48,24.5,3400.0,18.5394,18.5545,18.5394,18.5545,3400.0
2006-05-09 12:05:00,24.5,24.54,24.5,24.54,600.0,18.5545,18.5848,18.5545,18.5848,600.0
2006-05-09 12:10:00,24.55,24.55,24.53,24.54,3200.0,18.5924,18.5924,18.5772,18.5848,3200.0
2006-05-09 12:15:00,24.54,24.54,24.54,24.54,3000.0,18.5848,18.5848,18.5848,18.5848,3000.0
2006-05-09 12:20:00,24.54,24.58,24.54,24.58,2000.0,18.5848,18.6151,18.5848,18.6151,2000.0
2006-05-09 12:25:00,24.57,24.59,24.57,24.59,1400.0,18.6075,18.6227,18.6075,18.6227,1400.0
2006-05-09 12:30:00,24.59,24.61,24.59,24.61,2000.0,18.6227,18.6378,18.6227,18.6378,2000.0
2006-05-09 12:35:00,24.6,24.6,24.59,24.6,2800.0,18.6302,18.6302,18.6227,18.6302,2800.0
2006-05-09 12:40:00,24.6,24.62,24.59,24.62,1000.0,18.6302,18.6454,18.6227,18.6454,1000.0
2006-05-09 12:45:00,24.61,24.62,24.61,24.62,800.0,18.6378,18.6454,18.6378,18.6454,800.0
2006-05-09 12:50:00,24.62,24.62,24.58,24.58,2600.0,18.6454,18.6454,18.6151,18.6151,2600.0
2006-05-09 12:55:00,24.59,24.59,24.58,24.58,800.0,18.6227,18.6227,18.6151,18.6151,800.0
2006-05-09 13:00:00,24.56,24.56,24.56,24.56,1400.0,18.5999,18.5999,18.5999,18.5999,1400.0
2006-05-09 13:05:00,24.55,24.55,24.55,24.55,400.0,18.5924,18.5924,18.5924,18.5924,400.0
2006-05-09 13:10:00,24.55,24.56,24.55,24.55,1400.0,18.5924,18.5999,18.5924,18.5924,1400.0
2006-05-09 13:15:00,24.55,24.55,24.54,24.55,1400.0,18.5924,18.5924,18.5848,18.5924,1400.0
2006-05-09 13:20:00,24.55,24.55,24.54,24.55,1600.0,18.5924,18.5924,18.5848,18.5924,1600.0
2006-05-09 13:25:00,24.55,24.55,24.55,24.55,1600.0,18.5924,18.5924,18.5924,18.5924,1600.0
2006-05-09 13:30:00,24.55,24.55,24.54,24.54,2200.0,18.5924,18.5924,18.5848,18.5848,2200.0
2006-05-09 13:35:00,24.54,24.55,24.54,24.54,1400.0,18.5848,18.5924,18.5848,18.5848,1400.0
2006-05-09 13:40:00,24.53,24.54,24.53,24.54,1200.0,18.5772,18.5848,18.5772,18.5848,1200.0
2006-05-09 13:45:00,24.54,24.54,24.52,24.53,1800.0,18.5848,18.5848,18.5697,18.5772,1800.0
2006-05-09 13:50:00,24.54,24.55,24.54,24.55,2600.0,18.5848,18.5924,18.5848,18.5924,2600.0
2006-05-09 13:55:00,24.54,24.55,24.54,24.55,2600.0,18.5848,18.5924,18.5848,18.5924,2600.0
2006-05-09 14:00:00,24.54,24.55,24.54,24.55,800.0,18.5848,18.5924,18.5848,18.5924,800.0
2006-05-09 14:05:00,24.55,24.55,24.54,24.54,2600.0,18.5924,18.5924,18.5848,18.5848,2600.0
2006-05-09 14:10:00,24.55,24.55,24.54,24.54,4800.0,18.5924,18.5924,18.5848,18.5848,4800.0
2006-05-09 14:15:00,24.54,24.55,24.54,24.55,1400.0,18.5848,18.5924,18.5848,18.5924,1400.0
2006-05-09 14:20:00,24.54,24.55,24.54,24.55,2400.0,18.5848,18.5924,18.5848,18.5924,2400.0
2006-05-09 14:25:00,24.55,24.55,24.54,24.54,2000.0,18.5924,18.5924,18.5848,18.5848,2000.0
2006-05-09 14:30:00,24.54,24.54,24.5,24.5,2800.0,18.5848,18.5848,18.5545,18.5545,2800.0
2006-05-09 14:35:00,24.5,24.5,24.5,24.5,4000.0,18.5545,18.5545,18.5545,18.5545,4000.0
2006-05-09 14:40:00,24.5,24.51,24.5,24.51,4400.0,18.5545,18.5621,18.5545,18.5621,4400.0
2006-05-09 14:45:00,24.5,24.52,24.5,24.52,3000.0,18.5545,18.5697,18.5545,18.5697,3000.0
2006-05-09 14:50:00,24.52,24.53,24.52,24.53,8600.0,18.5697,18.5772,18.5697,18.5772,8600.0
2006-05-09 14:55:00,24.52,24.52,24.51,24.52,1200.0,18.5697,18.5697,18.5621,18.5697,1200.0
2006-05-09 15:00:00,24.51,24.52,24.51,24.51,1000.0,18.5621,18.5697,18.5621,18.5621,1000.0
2006-05-09 15:05:00,24.52,24.52,24.5,24.52,5800.0,18.5697,18.5697,18.5545,18.5697,5800.0
2006-05-09 15:10:00,24.5,24.51,24.48,24.5,4600.0,18.5545,18.5621,18.5394,18.5545,4600.0
2006-05-09 15:15:00,24.5,24.5,24.49,24.5,2200.0,18.5545,18.5545,18.5469,18.5545,2200.0
2006-05-09 15:20:00,24.5,24.52,24.5,24.52,7200.0,18.5545,18.5697,18.5545,18.5697,7200.0
2006-05-09 15:25:00,24.52,24.52,24.52,24.52,1600.0,18.5697,18.5697,18.5697,18.5697,1600.0
2006-05-09 15:30:00,24.52,24.54,24.52,24.54,5000.0,18.5697,18.5848,18.5697,18.5848,5000.0
2006-05-09 15:35:00,24.57,24.6,24.57,24.59,11000.0,18.6075,18.6302,18.6075,18.6227,11000.0
2006-05-09 15:40:00,24.6,24.61,24.59,24.6,9200.0,18.6302,18.6378,18.6227,18.6302,9200.0
2006-05-09 15:45:00,24.6,24.6,24.57,24.58,5200.0,18.6302,18.6302,18.6075,18.6151,5200.0
2006-05-09 15:50:00,24.59,24.63,24.59,24.61,41000.0,18.6227,18.653,18.6227,18.6378,41000.0
2006-05-09 15:55:00,24.61,24.61,24.57,24.57,7000.0,18.6378,18.6378,18.6075,18.6075,7000.0
2006-05-10 09:35:00,24.47,24.47,24.46,24.47,5200.0,18.5318,18.5318,18.5242,18.5318,5200.0
2006-05-10 09:40:00,24.47,24.5,24.47,24.5,2200.0,18.5318,18.5545,18.5318,18.5545,2200.0
2006-05-10 09:45:00,24.5,24.5,24.5,24.5,0.0,18.5545,18.5545,18.5545,18.5545,0.0
2006-05-10 09:50:00,24.5,24.5,24.45,24.45,3000.0,18.5545,18.5545,18.5166,18.5166,3000.0
2006-05-10 09:55:00,24.46,24.46,24.46,24.46,400.0,18.5242,18.5242,18.5242,18.5242,400.0
2006-05-10 10:00:00,24.52,24.55,24.49,24.54,1400.0,18.5697,18.5924,18.5469,18.5848,1400.0
2006-05-10 10:05:00,24.53,24.55,24.48,24.55,4600.0,18.5772,18.5924,18.5394,18.5924,4600.0
2006-05-10 10:10:00,24.52,24.53,24.52,24.53,1400.0,18.5697,18.5772,18.5697,18.5772,1400.0
2006-05-10 10:15:00,24.54,24.54,24.54,24.54,200.0,18.5848,18.5848,18.5848,18.5848,200.0
2006-05-10 10:20:00,24.54,24.57,24.54,24.55,1000.0,18.5848,18.6075,18.5848,18.5924,1000.0
2006-05-10 10:25:00,24.57,24.59,24.55,24.59,1000.0,18.6075,18.6227,18.5924,18.6227,1000.0
2006-05-10 10:30:00,24.59,24.59,24.58,24.59,1600.0,18.6227,18.6227,18.6151,18.6227,1600.0
2006-05-10 10:35:00,24.58,24.6,24.58,24.6,2600.0,18.6151,18.6302,18.6151,18.6302,2600.0
2006-05-10 10:40:00,24.61,24.63,24.61,24.63,1800.0,18.6378,18.653,18.6378,18.653,1800.0
2006-05-10 10:45:00,24.63,24.63,24.63,24.63,200.0,18.653,18.653,18.653,18.653,200.0
2006-05-10 10:50:00,24.62,24.62,24.6,24.6,1200.0,18.6454,18.6454,18.6302,18.6302,1200.0
2006-05-10 10:55:00,24.58,24.58,24.54,24.54,2800.0,18.6151,18.6151,18.5848,18.5848,2800.0
2006-05-10 11:00:00,24.53,24.53,24.52,24.52,3200.0,18.5772,18.5772,18.5697,18.5697,3200.0
2006-05-10 11:05:00,24.52,24.52,24.5,24.5,3200.0,18.5697,18.5697,18.5545,18.5545,3200.0
2006-05-10 11:10:00,24.5,24.5,24.49,24.49,1400.0,18.5545,18.5545,18.5469,18.5469,1400.0
2006-05-10 11:15:00,24.49,24.49,24.49,24.49,400.0,18.5469,18.5469,18.5469,18.5469,400.0
2006-05-10 11:20:00,24.5,24.5,24.49,24.5,1200.0,18.5545,18.5545,18.5469,18.5545,1200.0
2006-05-10 11:25:00,24.51,24.51,24.5,24.5,800.0,18.5621,18.5621,18.5545,18.5545,800.0
2006-05-10 11:30:00,24.5,24.51,24.5,24.51,400.0,18.5545,18.5621,18.5545,18.5621,400.0
2006-05-10 11:35:00,24.52,24.52,24.51,24.51,1200.0,18.5697,18.5697,18.5621,18.5621,1200.0
2006-05-10 11:40:00,24.5,24.5,24.5,24.5,600.0,18.5545,18.5545,18.5545,18.5545,600.0
2006-05-10 11:45:00,24.51,24.51,24.5,24.5,600.0,18.5621,18.5621,18.5545,18.5545,600.0
2006-05-10 11:50:00,24.5,24.5,24.5,24.5,800.0,18.5545,18.5545,18.5545,18.5545,800.0
2006-05-10 11:55:00,24.5,24.5,24.5,24.5,0.0,18.5545,18.5545,18.5545,18.5545,0.0
2006-05-10 12:00:00,24.51,24.53,24.51,24.53,600.0,18.5621,18.5772,18.5621,18.5772,600.0
2006-05-10 12:05:00,24.5,24.5,24.5,24.5,5000.0,18.5545,18.5545,18.5545,18.5545,5000.0
2006-05-10 12:10:00,24.5,24.5,24.49,24.49,600.0,18.5545,18.5545,18.5469,18.5469,600.0
2006-05-10 12:15:00,24.49,24.49,24.48,24.48,600.0,18.5469,18.5469,18.5394,18.5394,600.0
2006-05-10 12:20:00,24.5,24.5,24.5,24.5,200.0,18.5545,18.5545,18.5545,18.5545,200.0
2006-05-10 12:25:00,24.49,24.49,24.49,24.49,400.0,18.5469,18.5469,18.5469,18.5469,400.0
2006-05-10 12:30:00,24.53,24.57,24.53,24.57,3600.0,18.5772,18.6075,18.5772,18.6075,3600.0
2006-05-10 12:35:00,24.57,24.6,24.57,24.6,2400.0,18.6075,18.6302,18.6075,18.6302,2400.0
2006-05-10 12:40:00,24.58,24.58,24.58,24.58,200.0,18.6151,18.6151,18.6151,18.6151,200.0
2006-05-10 12:45:00,24.59,24.59,24.59,24.59,1400.0,18.6227,18.6227,18.6227,18.6227,1400.0
2006-05-10 12:50:00,24.58,24.59,24.58,24.59,1400.0,18.6151,18.6227,18.6151,18.6227,1400.0
2006-05-10 12:55:00,24.6,24.6,24.58,24.59,1600.0,18.6302,18.6302,18.6151,18.6227,1600.0
2006-05-10 13:00:00,24.58,24.58,24.57,24.58,3400.0,18.6151,18.6151,18.6075,18.6151,3400.0
2006-05-10 13:05:00,24.58,24.6,24.58,24.6,2200.0,18.6151,18.6302,18.6151,18.6302,2200.0
2006-05-10 13:10:00,24.6,24.6,24.59,24.6,1800.0,18.6302,18.6302,18.6227,18.6302,1800.0
2006-05-10 13:15:00,24.59,24.59,24.59,24.59,600.0,18.6227,18.6227,18.6227,18.6227,600.0
2006-05-10 13:20:00,24.59,24.59,24.59,24.59,0.0,18.6227,18.6227,18.6227,18.6227,0.0
2006-05-10 13:25:00,24.59,24.59,24.59,24.59,200.0,18.6227,18.6227,18.6227,18.6227,200.0
2006-05-10 13:30:00,24.58,24.58,24.58,24.58,1600.0,18.6151,18.6151,18.6151,18.6151,1600.0
2006-05-10 13:35:00,24.58,24.58,24.57,24.57,800.0,18.6151,18.6151,18.6075,18.6075,800.0
2006-05-10 13:40:00,24.57,24.57,24.56,24.56,600.0,18.6075,18.6075,18.5999,18.5999,600.0
2006-05-10 13:45:00,24.56,24.57,24.56,24.57,1800.0,18.5999,18.6075,18.5999,18.6075,1800.0
2006-05-10 13:50:00,24.57,24.57,24.55,24.55,3400.0,18.6075,18.6075,18.5924,18.5924,3400.0
2006-05-10 13:55:00,24.54,24.54,24.53,24.53,1400.0,18.5848,18.5848,18.5772,18.5772,1400.0
2006-05-10 14:00:00,24.52,24.52,24.5,24.5,2600.0,18.5697,18.5697,18.5545,18.5545,2600.0
2006-05-10 14:05:00,24.49,24.51,24.49,24.51,1600.0,18.5469,18.5621,18.5469,18.5621,1600.0
2006-05-10 14:10:00,24.51,24.51,24.45,24.46,1400.0,18.5621,18.5621,18.5166,18.5242,1400.0
2006-05-10 14:15:00,24.46,24.46,24.39,24.46,800.0,18.5242,18.5242,18.4712,18.5242,800.0
2006-05-10 14:20:00,24.46,24.47,24.46,24.47,2600.0,18.5242,18.5318,18.5242,18.5318,2600.0
2006-05-10 14:25:00,24.47,24.47,24.45,24.45,3800.0,18.5318,18.5318,18.5166,18.5166,3800.0
2006-05-10 14:30:00,24.45,24.46,24.43,24.44,3800.0,18.5166,18.5242,18.5015,18.5091,3800.0
2006-05-10 14:35:00,24.45,24.48,24.45,24.48,1800.0,18.5166,18.5394,18.5166,18.5394,1800.0
2006-05-10 14:40:00,24.48,24.59,24.48,24.59,10800.0,18.5394,18.6227,18.5394,18.6227,10800.0
2006-05-10 14:45:00,24.6,24.6,24.55,24.55,5800.0,18.6302,18.6302,18.5924,18.5924,5800.0
2006-05-10 14:50:00,24.55,24.56,24.52,24.52,2600.0,18.5924,18.5999,18.5697,18.5697,2600.0
2006-05-10 14:55:00,24.55,24.58,24.55,24.58,4000.0,18.5924,18.6151,18.5924,18.6151,4000.0
2006-05-10 15:00:00,24.58,24.6,24.58,24.6,1200.0,18.6151,18.6302,18.6151,18.6302,1200.0
2006-05-10 15:05:00,24.6,24.61,24.58,24.61,4800.0,18.6302,18.6378,18.6151,18.6378,4800.0
2006-05-10 15:10:00,24.7,24.7,24.53,24.53,14800.0,18.706,18.706,18.5772,18.5772,14800.0
2006-05-10 15:15:00,24.55,24.55,24.51,24.51,1800.0,18.5924,18.5924,18.5621,18.5621,1800.0
2006-05-10 15:20:00,24.53,24.53,24.52,24.52,1800.0,18.5772,18.5772,18.5697,18.5697,1800.0
2006-05-10 15:25:00,24.55,24.56,24.54,24.56,2800.0,18.5924,18.5999,18.5848,18.5999,2800.0
2006-05-10 15:30:00,24.54,24.54,24.48,24.48,3000.0,18.5848,18.5848,18.5394,18.5394,3000.0
2006-05-10 15:35:00,24.47,24.48,24.47,24.48,2800.0,18.5318,18.5394,18.5318,18.5394,2800.0
2006-05-10 15:40:00,24.49,24.53,24.49,24.52,2800.0,18.5469,18.5772,18.5469,18.5697,2800.0
2006-05-10 15:45:00,24.54,24.56,24.54,24.55,3200.0,18.5848,18.5999,18.5848,18.5924,3200.0
2006-05-10 15:50:00,24.55,24.55,24.55,24.55,2600.0,18.5924,18.5924,18.5924,18.5924,2600.0
2006-05-10 15:55:00,24.55,24.58,24.55,24.56,2800.0,18.5924,18.6151,18.5924,18.5999,2800.0
2006-05-11 09:35:00,24.47,24.48,24.47,24.48,3200.0,18.5318,18.5394,18.5318,18.5394,3200.0
2006-05-11 09:40:00,24.46,24.48,24.45,24.48,800.0,18.5242,18.5394,18.5166,18.5394,800.0
2006-05-11 09:45:00,24.46,24.46,24.45,24.45,1400.0,18.5242,18.5242,18.5166,18.5166,1400.0
2006-05-11 09:50:00,24.43,24.43,24.4,24.41,11200.0,18.5015,18.5015,18.4788,18.4863,11200.0
2006-05-11 09:55:00,24.42,24.42,24.42,24.42,600.0,18.4939,18.4939,18.4939,18.4939,600.0
2006-05-11 10:00:00,24.45,24.49,24.42,24.49,3400.0,18.5166,18.5469,18.4939,18.5469,3400.0
2006-05-11 10:05:00,24.51,24.51,24.48,24.5,3000.0,18.5621,18.5621,18.5394,18.5545,3000.0
2006-05-11 10:10:00,24.5,24.52,24.5,24.52,3000.0,18.5545,18.5697,18.5545,18.5697,3000.0
2006-05-11 10:15:00,24.52,24.54,24.52,24.53,1400.0,18.5697,18.5848,18.5697,18.5772,1400.0
2006-05-11 10:20:00,24.53,24.55,24.53,24.55,6400.0,18.5772,18.5924,18.5772,18.5924,6400.0
2006-05-11 10:25:00,24.54,24.54,24.54,24.54,2200.0,18.5848,18.5848,18.5848,18.5848,2200.0
2006-05-11 10:30:00,24.54,24.55,24.52,24.52,3000.0,18.5848,18.5924,18.5697,18.5697,3000.0
2006-05-11 10:35:00,24.5,24.5,24.5,24.5,1400.0,18.5545,18.5545,18.5545,18.5545,1400.0
2006-05-11 10:40:00,24.51,24.51,24.47,24.47,1000.0,18.5621,18.5621,18.5318,18.5318,1000.0
2006-05-11 10:45:00,24.47,24.47,24.45,24.45,1800.0,18.5318,18.5318,18.5166,18.5166,1800.0
2006-05-11 10:50:00,24.43,24.43,24.43,24.43,200.0,18.5015,18.5015,18.5015,18.5015,200.0
2006-05-11 10:55:00,24.43,24.46,24.43,24.46,1600.0,18.5015,18.5242,18.5015,18.5242,1600.0
2006-05-11 11:00:00,24.44,24.45,24.44,24.45,400.0,18.5091,18.5166,18.5091,18.5166,400.0
2006-05-11 11:05:00,24.46,24.48,24.45,24.45,1600.0,18.5242,18.5394,18.5166,18.5166,1600.0
2006-05-11 11:10:00,24.49,24.49,24.49,24.49,600.0,18.5469,18.5469,18.5469,18.5469,600.0
2006-05-11 11:15:00,24.48,24.48,24.44,24.44,1200.0,18.5394,18.5394,18.5091,18.5091,1200.0
2006-05-11 11:20:00,24.43,24.44,24.4,24.41,2600.0,18.5015,18.5091,18.4788,18.4863,2600.0
2006-05-11 11:25:00,24.4,24.4,24.37,24.37,5000.0,18.4788,18.4788,18.4561,18.4561,5000.0
2006-05-11 11:30:00,24.37,24.4,24.37,24.4,1400.0,18.4561,18.4788,18.4561,18.4788,1400.0
2006-05-11 11:35:00,24.43,24.45,24.42,24.42,2400.0,18.5015,18.5166,18.4939,18.4939,2400.0
2006-05-11 11:40:00,24.45,24.46,24.45,24.46,400.0,18.5166,18.5242,18.5166,18.5242,400.0
2006-05-11 11:45:00,24.43,24.45,24.43,24.43,1600.0,18.5015,18.5166,18.5015,18.5015,1600.0
2006-05-11 11:50:00,24.43,24.43,24.39,24.41,2600.0,18.5015,18.5015,18.4712,18.4863,2600.0
2006-05-11 11:55:00,24.41,24.41,24.36,24.36,3800.0,18.4863,18.4863,18.4485,18.4485,3800.0
2006-05-11 12:00:00,24.4,24.4,24.39,24.39,2800.0,18.4788,18.4788,18.4712,18.4712,2800.0
2006-05-11 12:05:00,24.4,24.42,24.39,24.4,3200.0,18.4788,18.4939,18.4712,18.4788,3200.0
2006-05-11 12:10:00,24.39,24.39,24.36,24.36,2200.0,18.4712,18.4712,18.4485,18.4485,2200.0
2006-05-11 12:15:00,24.37,24.4,24.37,24.4,3200.0,18.4561,18.4788,18.4561,18.4788,3200.0
2006-05-11 12:20:00,24.4,24.41,24.4,24.4,2800.0,18.4788,18.4863,18.4788,18.4788,2800.0
2006-05-11 12:25:00,24.36,24.36,24.36,24.36,1400.0,18.4485,18.4485,18.4485,18.4485,1400.0
2006-05-11 12:30:00,24.39,24.39,24.38,24.39,1200.0,18.4712,18.4712,18.4636,18.4712,1200.0
2006-05-11 12:35:00,24.4,24.42,24.4,24.4,4200.0,18.4788,18.4939,18.4788,18.4788,4200.0
2006-05-11 12:40:00,24.42,24.43,24.41,24.41,2200.0,18.4939,18.5015,18.4863,18.4863,2200.0
2006-05-11 12:45:00,24.41,24.42,24.41,24.42,1000.0,18.4863,18.4939,18.4863,18.4939,1000.0
2006-05-11 12:50:00,24.42,24.42,24.42,24.42,200.0,18.4939,18.4939,18.4939,18.4939,200.0
2006-05-11 12:55:00,24.42,24.43,24.41,24.41,1600.0,18.4939,18.5015,18.4863,18.4863,1600.0
2006-05-11 13:00:00,24.4,24.43,24.4,24.41,3000.0,18.4788,18.5015,18.4788,18.4863,3000.0
2006-05-11 13:05:00,24.4,24.4,24.4,24.4,800.0,18.4788,18.4788,18.4788,18.4788,800.0
2006-05-11 13:10:00,24.43,24.43,24.43,24.43,600.0,18.5015,18.5015,18.5015,18.5015,600.0
2006-05-11 13:15:00,24.41,24.42,24.35,24.35,2200.0,18.4863,18.4939,18.4409,18.4409,2200.0
2006-05-11 13:20:00,24.38,24.38,24.36,24.36,2400.0,18.4636,18.4636,18.4485,18.4485,2400.0
2006-05-11 13:25:00,24.37,24.41,24.37,24.38,3600.0,18.4561,18.4863,18.4561,18.4636,3600.0
2006-05-11 13:30:00,24.39,24.39,24.39,24.39,600.0,18.4712,18.4712,18.4712,18.4712,600.0
2006-05-11 13:35:00,24.39,24.39,24.39,24.39,1200.0,18.4712,18.4712,18.4712,18.4712,1200.0
2006-05-11 13:40:00,24.38,24.38,24.36,24.38,1600.0,18.4636,18.4636,18.4485,18.4636,1600.0
2006-05-11 13:45:00,24.39,24.39,24.38,24.38,1000.0,18.4712,18.4712,18.4636,18.4636,1000.0
2006-05-11 13:50:00,24.39,24.39,24.38,24.39,800.0,18.4712,18.4712,18.4636,18.4712,800.0
2006-05-11 13:55:00,24.39,24.4,24.38,24.4,800.0,18.4712,18.4788,18.4636,18.4788,800.0
2006-05-11 14:00:00,24.39,24.42,24.39,24.41,1800.0,18.4712,18.4939,18.4712,18.4863,1800.0
2006-05-11 14:05:00,24.42,24.42,24.41,24.41,2400.0,18.4939,18.4939,18.4863,18.4863,2400.0
2006-05-11 14:10:00,24.4,24.4,24.36,24.39,1000.0,18.4788,18.4788,18.4485,18.4712,1000.0
2006-05-11 14:15:00,24.39,24.41,24.39,24.41,1600.0,18.4712,18.4863,18.4712,18.4863,1600.0
2006-05-11 14:20:00,24.43,24.43,24.42,24.43,1000.0,18.5015,18.5015,18.4939,18.5015,1000.0
2006-05-11 14:25:00,24.45,24.49,24.45,24.49,1600.0,18.5166,18.5469,18.5166,18.5469,1600.0
2006-05-11 14:30:00,24.48,24.53,24.48,24.52,2400.0,18.5394,18.5772,18.5394,18.5697,2400.0
2006-05-11 14:35:00,24.51,24.52,24.5,24.51,1600.0,18.5621,18.5697,18.5545,18.5621,1600.0
2006-05-11 14:40:00,24.51,24.51,24.49,24.49,1200.0,18.5621,18.5621,18.5469,18.5469,1200.0
2006-05-11 14:45:00,24.49,24.49,24.49,24.49,1200.0,18.5469,18.5469,18.5469,18.5469,1200.0
2006-05-11 14:50:00,24.49,24.5,24.48,24.5,3800.0,18.5469,18.5545,18.5394,18.5545,3800.0
2006-05-11 14:55:00,24.5,24.5,24.47,24.47,3400.0,18.5545,18.5545,18.5318,18.5318,3400.0
2006-05-11 15:00:00,24.47,24.47,24.45,24.45,2800.0,18.5318,18.5318,18.5166,18.5166,2800.0
2006-05-11 15:05:00,24.45,24.46,24.4,24.41,8000.0,18.5166,18.5242,18.4788,18.4863,8000.0
2006-05-11 15:10:00,24.41,24.42,24.4,24.41,2600.0,18.4863,18.4939,18.4788,18.4863,2600.0
2006-05-11 15:15:00,24.43,24.44,24.39,24.41,2800.0,18.5015,18.5091,18.4712,18.4863,2800.0
2006-05-11 15:20:00,24.41,24.41,24.38,24.38,1400.0,18.4863,18.4863,18.4636,18.4636,1400.0
2006-05-11 15:25:00,24.38,24.38,24.35,24.35,1000.0,18.4636,18.4636,18.4409,18.4409,1000.0
2006-05-11 15:30:00,24.34,24.34,24.33,24.33,2000.0,18.4333,18.4333,18.4258,18.4258,2000.0
2006-05-11 15:35:00,24.31,24.33,24.31,24.33,3800.0,18.4106,18.4258,18.4106,18.4258,3800.0
2006-05-11 15:40:00,24.33,24.38,24.33,24.38,5400.0,18.4258,18.4636,18.4258,18.4636,5400.0
2006-05-11 15:45:00,24.38,24.38,24.34,24.34,3600.0,18.4636,18.4636,18.4333,18.4333,3600.0
2006-05-11 15:50:00,24.34,24.35,24.34,24.35,7400.0,18.4333,18.4409,18.4333,18.4409,7400.0
2006-05-11 15:55:00,24.35,24.35,24.34,24.34,18000.0,18.4409,18.4409,18.4333,18.4333,18000.0
2006-05-12 09:35:00,24.35,24.35,24.33,24.33,1800.0,18.4409,18.4409,18.4258,18.4258,1800.0
2006-05-12 09:40:00,24.32,24.32,24.28,24.28,4800.0,18.4182,18.4182,18.3879,18.3879,4800.0
2006-05-12 09:45:00,24.25,24.25,24.2,24.22,4000.0,18.3652,18.3652,18.3273,18.3425,4000.0
2006-05-12 09:50:00,24.23,24.28,24.22,24.25,15600.0,18.35,18.3879,18.3425,18.3652,15600.0
2006-05-12 09:55:00,24.25,24.3,24.25,24.25,4000.0,18.3652,18.403,18.3652,18.3652,4000.0
2006-05-12 10:00:00,24.26,24.27,24.25,24.25,7000.0,18.3728,18.3803,18.3652,18.3652,7000.0
2006-05-12 10:05:00,24.21,24.21,24.2,24.2,1600.0,18.3349,18.3349,18.3273,18.3273,1600.0
2006-05-12 10:10:00,24.22,24.23,24.22,24.23,3200.0,18.3425,18.35,18.3425,18.35,3200.0
2006-05-12 10:15:00,24.22,24.22,24.2,24.2,7200.0,18.3425,18.3425,18.3273,18.3273,7200.0
2006-05-12 10:20:00,24.19,24.2,24.11,24.17,5600.0,18.3197,18.3273,18.2592,18.3046,5600.0
2006-05-12 10:25:00,24.17,24.18,24.13,24.18,5600.0,18.3046,18.3122,18.2743,18.3122,5600.0
2006-05-12 10:30:00,24.17,24.17,24.08,24.08,2400.0,18.3046,18.3046,18.2364,18.2364,2400.0
2006-05-12 10:35:00,24.09,24.09,24.05,24.08,4000.0,18.244,18.244,18.2137,18.2364,4000.0
2006-05-12 10:40:00,24.07,24.08,24.02,24.02,1600.0,18.2289,18.2364,18.191,18.191,1600.0
2006-05-12 10:45:00,24.02,24.02,24.0,24.0,1200.0,18.191,18.191,18.1758,18.1758,1200.0
2006-05-12 10:50:00,24.0,24.04,23.98,24.04,3600.0,18.1758,18.2061,18.1607,18.2061,3600.0
2006-05-12 10:55:00,24.04,24.09,24.04,24.09,2000.0,18.2061,18.244,18.2061,18.244,2000.0
2006-05-12 11:00:00,24.08,24.13,24.08,24.13,7600.0,18.2364,18.2743,18.2364,18.2743,7600.0
2006-05-12 11:05:00,24.14,24.14,24.1,24.1,1200.0,18.2819,18.2819,18.2516,18.2516,1200.0
2006-05-12 11:10:00,24.11,24.11,24.06,24.08,3600.0,18.2592,18.2592,18.2213,18.2364,3600.0
2006-05-12 11:15:00,24.07,24.16,24.07,24.16,9600.0,18.2289,18.297,18.2289,18.297,9600.0
2006-05-12 11:20:00,24.16,24.18,24.15,24.18,3000.0,18.297,18.3122,18.2894,18.3122,3000.0
2006-05-12 11:25:00,24.16,24.18,24.15,24.16,2400.0,18.297,18.3122,18.2894,18.297,2400.0
2006-05-12 11:30:00,24.16,24.18,24.16,24.18,3200.0,18.297,18.3122,18.297,18.3122,3200.0
2006-05-12 11:35:00,24.18,24.18,24.14,24.18,8600.0,18.3122,18.3122,18.2819,18.3122,8600.0
2006-05-12 11:40:00,24.14,24.14,24.1,24.1,1600.0,18.2819,18.2819,18.2516,18.2516,1600.0
2006-05-12 11:45:00,24.1,24.1,24.08,24.09,1800.0,18.2516,18.2516,18.2364,18.244,1800.0
2006-05-12 11:50:00,24.06,24.06,24.02,24.05,3600.0,18.2213,18.2213,18.191,18.2137,3600.0
2006-05-12 11:55:00,24.09,24.1,24.06,24.1,2400.0,18.244,18.2516,18.2213,18.2516,2400.0
2006-05-12 12:00:00,24.07,24.12,24.07,24.1,3000.0,18.2289,18.2667,18.2289,18.2516,3000.0
2006-05-12 12:05:00,24.13,24.17,24.13,24.15,2200.0,18.2743,18.3046,18.2743,18.2894,2200.0
2006-05-12 12:10:00,24.17,24.17,24.17,24.17,400.0,18.3046,18.3046,18.3046,18.3046,400.0
2006-05-12 12:15:00,24.15,24.15,24.14,24.14,400.0,18.2894,18.2894,18.2819,18.2819,400.0
2006-05-12 12:20:00,24.14,24.15,24.14,24.14,1200.0,18.2819,18.2894,18.2819,18.2819,1200.0
2006-05-12 12:25:00,24.14,24.14,24.11,24.11,1600.0,18.2819,18.2819,18.2592,18.2592,1600.0
2006-05-12 12:30:00,24.13,24.13,24.09,24.13,6800.0,18.2743,18.2743,18.244,18.2743,6800.0
2006-05-12 12:35:00,24.11,24.13,24.11,24.12,2600.0,18.2592,18.2743,18.2592,18.2667,2600.0
2006-05-12 12:40:00,24.11,24.16,24.11,24.14,2000.0,18.2592,18.297,18.2592,18.2819,2000.0
2006-05-12 12:45:00,24.14,24.14,24.12,24.12,1000.0,18.2819,18.2819,18.2667,18.2667,1000.0
2006-05-12 12:50:00,24.13,24.13,24.09,24.11,4400.0,18.2743,18.2743,18.244,18.2592,4400.0
2006-05-12 12:55:00,24.09,24.11,24.06,24.11,3200.0,18.244,18.2592,18.2213,18.2592,3200.0
2006-05-12 13:00:00,24.08,24.1,24.08,24.1,1000.0,18.2364,18.2516,18.2364,18.2516,1000.0
2006-05-12 13:05:00,24.09,24.09,24.08,24.08,1400.0,18.244,18.244,18.2364,18.2364,1400.0
2006-05-12 13:10:00,24.07,24.07,24.04,24.04,1400.0,18.2289,18.2289,18.2061,18.2061,1400.0
2006-05-12 13:15:00,24.04,24.04,24.0,24.04,4200.0,18.2061,18.2061,18.1758,18.2061,4200.0
2006-05-12 13:20:00,24.05,24.05,24.04,24.04,1800.0,18.2137,18.2137,18.2061,18.2061,1800.0
2006-05-12 13:25:00,24.02,24.05,24.02,24.04,1200.0,18.191,18.2137,18.191,18.2061,1200.0
2006-05-12 13:30:00,24.02,24.04,24.02,24.02,2200.0,18.191,18.2061,18.191,18.191,2200.0
2006-05-12 13:35:00,24.02,24.02,24.0,24.0,1800.0,18.191,18.191,18.1758,18.1758,1800.0
2006-05-12 13:40:00,24.0,24.0,24.0,24.0,200.0,18.1758,18.1758,18.1758,18.1758,200.0
2006-05-12 13:45:00,24.0,24.02,24.0,24.01,2200.0,18.1758,18.191,18.1758,18.1834,2200.0
2006-05-12 13:50:00,24.0,24.0,24.0,24.0,4800.0,18.1758,18.1758,18.1758,18.1758,4800.0
2006-05-12 13:55:00,24.02,24.02,23.99,23.99,3400.0,18.191,18.191,18.1683,18.1683,3400.0
2006-05-12 14:00:00,24.0,24.0,23.98,23.98,1000.0,18.1758,18.1758,18.1607,18.1607,1000.0
2006-05-12 14:05:00,23.98,23.98,23.98,23.98,1200.0,18.1607,18.1607,18.1607,18.1607,1200.0
2006-05-12 14:10:00,23.98,24.07,23.98,24.07,4000.0,18.1607,18.2289,18.1607,18.2289,4000.0
2006-05-12 14:15:00,24.09,24.1,24.05,24.05,2200.0,18.244,18.2516,18.2137,18.2137,2200.0
2006-05-12 14:20:00,24.05,24.05,24.03,24.04,1200.0,18.2137,18.2137,18.1986,18.2061,1200.0
2006-05-12 14:25:00,24.04,24.06,24.03,24.03,2200.0,18.2061,18.2213,18.1986,18.1986,2200.0
2006-05-12 14:30:00,24.03,24.05,24.01,24.01,3800.0,18.1986,18.2137,18.1834,18.1834,3800.0
2006-05-12 14:35:00,24.04,24.05,24.03,24.05,4800.0,18.2061,18.2137,18.1986,18.2137,4800.0
2006-05-12 14:40:00,24.05,24.07,24.05,24.06,3000.0,18.2137,18.2289,18.2137,18.2213,3000.0
2006-05-12 14:45:00,24.06,24.07,24.04,24.06,3800.0,18.2213,18.2289,18.2061,18.2213,3800.0
2006-05-12 14:50:00,24.05,24.07,24.05,24.05,4200.0,18.2137,18.2289,18.2137,18.2137,4200.0
2006-05-12 14:55:00,24.05,24.05,24.04,24.05,4000.0,18.2137,18.2137,18.2061,18.2137,4000.0
2006-05-12 15:00:00,24.05,24.08,24.05,24.08,1800.0,18.2137,18.2364,18.2137,18.2364,1800.0
2006-05-12 15:05:00,24.07,24.07,24.0,24.05,20200.0,18.2289,18.2289,18.1758,18.2137,20200.0
2006-05-12 15:10:00,24.06,24.09,24.04,24.09,7800.0,18.2213,18.244,18.2061,18.244,7800.0
2006-05-12 15:15:00,24.05,24.05,24.05,24.05,600.0,18.2137,18.2137,18.2137,18.2137,600.0
2006-05-12 15:20:00,24.06,24.06,24.03,24.05,3800.0,18.2213,18.2213,18.1986,18.2137,3800.0
2006-05-12 15:25:00,24.04,24.05,24.0,24.0,2600.0,18.2061,18.2137,18.1758,18.1758,2600.0
2006-05-12 15:30:00,24.0,24.01,23.98,23.98,3000.0,18.1758,18.1834,18.1607,18.1607,3000.0
2006-05-12 15:35:00,24.0,24.0,23.96,23.97,8400.0,18.1758,18.1758,18.1456,18.1531,8400.0
2006-05-12 15:40:00,23.98,23.99,23.97,23.97,8400.0,18.1607,18.1683,18.1531,18.1531,8400.0
2006-05-12 15:45:00,23.97,23.98,23.95,23.97,5200.0,18.1531,18.1607,18.138,18.1531,5200.0
2006-05-12 15:50:00,23.97,24.0,23.97,23.98,9200.0,18.1531,18.1758,18.1531,18.1607,9200.0
2006-05-12 15:55:00,23.98,24.01,23.98,23.99,8400.0,18.1607,18.1834,18.1607,18.1683,8400.0
2006-05-15 09:40:00,24.03,24.03,24.03,24.03,3200.0,18.1986,18.1986,18.1986,18.1986,3200.0
2006-05-15 09:45:00,24.1,24.12,24.1,24.11,6000.0,18.2516,18.2667,18.2516,18.2592,6000.0
2006-05-15 09:50:00,24.11,24.11,24.08,24.1,1600.0,18.2592,18.2592,18.2364,18.2516,1600.0
2006-05-15 09:55:00,24.1,24.1,24.06,24.06,4000.0,18.2516,18.2516,18.2213,18.2213,4000.0
2006-05-15 10:00:00,24.06,24.06,24.0,24.04,26400.0,18.2213,18.2213,18.1758,18.2061,26400.0
2006-05-15 10:05:00,24.04,24.04,23.94,23.94,9800.0,18.2061,18.2061,18.1304,18.1304,9800.0
2006-05-15 10:10:00,23.93,23.94,23.89,23.9,3400.0,18.1228,18.1304,18.0925,18.1001,3400.0
2006-05-15 10:15:00,23.9,23.91,23.9,23.91,2600.0,18.1001,18.1077,18.1001,18.1077,2600.0
2006-05-15 10:20:00,23.89,23.89,23.83,23.83,4200.0,18.0925,18.0925,18.0471,18.0471,4200.0
2006-05-15 10:25:00,23.8,23.82,23.77,23.82,11600.0,18.0244,18.0395,18.0017,18.0395,11600.0
2006-05-15 10:30:00,23.82,23.88,23.82,23.88,4400.0,18.0395,18.085,18.0395,18.085,4400.0
2006-05-15 10:35:00,23.89,23.93,23.88,23.89,9600.0,18.0925,18.1228,18.085,18.0925,9600.0
2006-05-15 10:40:00,23.89,23.89,23.82,23.83,6600.0,18.0925,18.0925,18.0395,18.0471,6600.0
2006-05-15 10:45:00,23.82,23.84,23.81,23.83,3200.0,18.0395,18.0547,18.032,18.0471,3200.0
2006-05-15 10:50:00,23.85,23.88,23.83,23.88,5800.0,18.0622,18.085,18.0471,18.085,5800.0
2006-05-15 10:55:00,23.88,23.88,23.78,23.78,2800.0,18.085,18.085,18.0092,18.0092,2800.0
2006-05-15 11:00:00,23.77,23.86,23.77,23.83,4200.0,18.0017,18.0698,18.0017,18.0471,4200.0
2006-05-15 11:05:00,23.86,23.87,23.8,23.8,5000.0,18.0698,18.0774,18.0244,18.0244,5000.0
2006-05-15 11:10:00,23.83,23.88,23.83,23.86,2200.0,18.0471,18.085,18.0471,18.0698,2200.0
2006-05-15 11:15:00,23.86,23.89,23.84,23.89,4400.0,18.0698,18.0925,18.0547,18.0925,4400.0
2006-05-15 11:20:00,23.88,23.88,23.81,23.81,6200.0,18.085,18.085,18.032,18.032,6200.0
2006-05-15 11:25:00,23.81,23.84,23.79,23.84,4200.0,18.032,18.0547,18.0168,18.0547,4200.0
2006-05-15 11:30:00,23.83,23.88,23.83,23.88,1000.0,18.0471,18.085,18.0471,18.085,1000.0
2006-05-15 11:35:00,23.85,23.85,23.84,23.84,2000.0,18.0622,18.0622,18.0547,18.0547,2000.0
2006-05-15 11:40:00,23.84,23.84,23.84,23.84,1200.0,18.0547,18.0547,18.0547,18.0547,1200.0
2006-05-15 11:45:00,23.84,23.84,23.82,23.83,1200.0,18.0547,18.0547,18.0395,18.0471,1200.0
2006-05-15 11:50:00,23.81,23.83,23.81,23.83,800.0,18.032,18.0471,18.032,18.0471,800.0
2006-05-15 11:55:00,23.84,23.84,23.84,23.84,1000.0,18.0547,18.0547,18.0547,18.0547,1000.0
2006-05-15 12:00:00,23.84,23.84,23.83,23.84,3600.0,18.0547,18.0547,18.0471,18.0547,3600.0
2006-05-15 12:05:00,23.84,23.84,23.83,23.83,4600.0,18.0547,18.0547,18.0471,18.0471,4600.0
2006-05-15 12:10:00,23.8,23.8,23.8,23.8,200.0,18.0244,18.0244,18.0244,18.0244,200.0
2006-05-15 12:15:00,23.82,23.82,23.82,23.82,400.0,18.0395,18.0395,18.0395,18.0395,400.0
2006-05-15 12:20:00,23.78,23.78,23.78,23.78,200.0,18.0092,18.0092,18.0092,18.0092,200.0
2006-05-15 12:25:00,23.8,23.81,23.8,23.8,16000.0,18.0244,18.032,18.0244,18.0244,16000.0
2006-05-15 12:30:00,23.8,23.83,23.8,23.83,6400.0,18.0244,18.0471,18.0244,18.0471,6400.0
2006-05-15 12:35:00,23.8,23.81,23.77,23.77,2000.0,18.0244,18.032,18.0017,18.0017,2000.0
2006-05-15 12:40:00,23.77,23.77,23.73,23.73,2000.0,18.0017,18.0017,17.9714,17.9714,2000.0
2006-05-15 12:45:00,23.72,23.74,23.72,23.73,3600.0,17.9638,17.9789,17.9638,17.9714,3600.0
2006-05-15 12:50:00,23.74,23.75,23.74,23.75,3600.0,17.9789,17.9865,17.9789,17.9865,3600.0
2006-05-15 12:55:00,23.75,23.75,23.75,23.75,200.0,17.9865,17.9865,17.9865,17.9865,200.0
2006-05-15 13:00:00,23.75,23.75,23.74,23.74,800.0,17.9865,17.9865,17.9789,17.9789,800.0
2006-05-15 13:05:00,23.74,23.74,23.73,23.74,1800.0,17.9789,17.9789,17.9714,17.9789,1800.0
2006-05-15 13:10:00,23.73,23.73,23.71,23.72,1400.0,17.9714,17.9714,17.9562,17.9638,1400.0
2006-05-15 13:15:00,23.72,23.72,23.68,23.68,2600.0,17.9638,17.9638,17.9335,17.9335,2600.0
2006-05-15 13:20:00,23.67,23.68,23.66,23.66,9600.0,17.9259,17.9335,17.9184,17.9184,9600.0
2006-05-15 13:25:00,23.65,23.65,23.64,23.64,1000.0,17.9108,17.9108,17.9032,17.9032,1000.0
2006-05-15 13:30:00,23.64,23.65,23.64,23.64,3800.0,17.9032,17.9108,17.9032,17.9032,3800.0
2006-05-15 13:35:00,23.64,23.64,23.64,23.64,400.0,17.9032,17.9032,17.9032,17.9032,400.0
2006-05-15 13:40:00,23.64,23.64,23.64,23.64,1400.0,17.9032,17.9032,17.9032,17.9032,1400.0
2006-05-15 13:45:00,23.63,23.63,23.61,23.61,2800.0,17.8956,17.8956,17.8805,17.8805,2800.0
2006-05-15 13:50:00,23.61,23.61,23.48,23.48,11800.0,17.8805,17.8805,17.782,17.782,11800.0
2006-05-15 13:55:00,23.47,23.48,23.46,23.46,9600.0,17.7745,17.782,17.7669,17.7669,9600.0
2006-05-15 14:00:00,23.48,23.61,23.48,23.61,7000.0,17.782,17.8805,17.782,17.8805,7000.0
2006-05-15 14:05:00,23.63,23.68,23.63,23.68,3400.0,17.8956,17.9335,17.8956,17.9335,3400.0
2006-05-15 14:10:00,23.66,23.66,23.61,23.61,5600.0,17.9184,17.9184,17.8805,17.8805,5600.0
2006-05-15 14:15:00,23.56,23.61,23.54,23.61,11000.0,17.8426,17.8805,17.8275,17.8805,11000.0
2006-05-15 14:20:00,23.61,23.62,23.61,23.61,5000.0,17.8805,17.8881,17.8805,17.8805,5000.0
2006-05-15 14:25:00,23.61,23.64,23.61,23.64,3800.0,17.8805,17.9032,17.8805,17.9032,3800.0
2006-05-15 14:30:00,23.66,23.75,23.66,23.75,4200.0,17.9184,17.9865,17.9184,17.9865,4200.0
2006-05-15 14:35:00,23.75,23.75,23.7,23.72,2600.0,17.9865,17.9865,17.9486,17.9638,2600.0
2006-05-15 14:40:00,23.72,23.74,23.72,23.73,2000.0,17.9638,17.9789,17.9638,17.9714,2000.0
2006-05-15 14:45:00,23.72,23.72,23.64,23.65,6400.0,17.9638,17.9638,17.9032,17.9108,6400.0
2006-05-15 14:50:00,23.64,23.68,23.64,23.68,2200.0,17.9032,17.9335,17.9032,17.9335,2200.0
2006-05-15 14:55:00,23.66,23.68,23.66,23.66,1600.0,17.9184,17.9335,17.9184,17.9184,1600.0
2006-05-15 15:00:00,23.66,23.68,23.64,23.68,4400.0,17.9184,17.9335,17.9032,17.9335,4400.0
2006-05-15 15:05:00,23.68,23.72,23.65,23.71,11200.0,17.9335,17.9638,17.9108,17.9562,11200.0
2006-05-15 15:10:00,23.68,23.8,23.68,23.8,3400.0,17.9335,18.0244,17.9335,18.0244,3400.0
2006-05-15 15:15:00,23.82,23.86,23.82,23.85,2600.0,18.0395,18.0698,18.0395,18.0622,2600.0
2006-05-15 15:20:00,23.84,23.85,23.81,23.81,2400.0,18.0547,18.0622,18.032,18.032,2400.0
2006-05-15 15:25:00,23.79,23.79,23.69,23.69,9000.0,18.0168,18.0168,17.9411,17.9411,9000.0
2006-05-15 15:30:00,23.72,23.8,23.7,23.79,8400.0,17.9638,18.0244,17.9486,18.0168,8400.0
2006-05-15 15:35:00,23.8,23.83,23.8,23.8,6000.0,18.0244,18.0471,18.0244,18.0244,6000.0
2006-05-15 15:40:00,23.82,23.83,23.81,23.82,5600.0,18.0395,18.0471,18.032,18.0395,5600.0
2006-05-15 15:45:00,23.83,23.85,23.83,23.83,2600.0,18.0471,18.0622,18.0471,18.0471,2600.0
2006-05-15 15:50:00,23.83,23.86,23.81,23.86,5600.0,18.0471,18.0698,18.032,18.0698,5600.0
2006-05-15 15:55:00,23.84,23.84,23.78,23.78,9200.0,18.0547,18.0547,18.0092,18.0092,9200.0
2006-05-16 09:35:00,23.7,23.71,23.7,23.71,4600.0,17.9486,17.9562,17.9486,17.9562,4600.0
2006-05-16 09:40:00,23.75,23.78,23.72,23.78,3400.0,17.9865,18.0092,17.9638,18.0092,3400.0
2006-05-16 09:45:00,23.75,23.78,23.75,23.78,1000.0,17.9865,18.0092,17.9865,18.0092,1000.0
2006-05-16 09:50:00,23.77,23.77,23.75,23.76,3600.0,18.0017,18.0017,17.9865,17.9941,3600.0
2006-05-16 09:55:00,23.79,23.79,23.77,23.78,1800.0,18.0168,18.0168,18.0017,18.0092,1800.0
2006-05-16 10:00:00,23.77,23.78,23.71,23.73,4800.0,18.0017,18.0092,17.9562,17.9714,4800.0
2006-05-16 10:05:00,23.77,23.77,23.77,23.77,200.0,18.0017,18.0017,18.0017,18.0017,200.0
2006-05-16 10:10:00,23.73,23.73,23.68,23.68,3000.0,17.9714,17.9714,17.9335,17.9335,3000.0
2006-05-16 10:15:00,23.66,23.66,23.63,23.63,2800.0,17.9184,17.9184,17.8956,17.8956,2800.0
2006-05-16 10:20:00,23.63,23.67,23.63,23.67,4600.0,17.8956,17.9259,17.8956,17.9259,4600.0
2006-05-16 10:25:00,23.67,23.67,23.61,23.61,1600.0,17.9259,17.9259,17.8805,17.8805,1600.0
2006-05-16 10:30:00,23.63,23.64,23.61,23.61,3600.0,17.8956,17.9032,17.8805,17.8805,3600.0
2006-05-16 10:35:00,23.61,23.61,23.52,23.52,6200.0,17.8805,17.8805,17.8123,17.8123,6200.0
2006-05-16 10:40:00,23.53,23.54,23.53,23.54,1400.0,17.8199,17.8275,17.8199,17.8275,1400.0
2006-05-16 10:45:00,23.55,23.57,23.55,23.57,3600.0,17.835,17.8502,17.835,17.8502,3600.0
2006-05-16 10:50:00,23.57,23.59,23.57,23.59,1400.0,17.8502,17.8653,17.8502,17.8653,1400.0
2006-05-16 10:55:00,23.57,23.57,23.55,23.55,3600.0,17.8502,17.8502,17.835,17.835,3600.0
2006-05-16 11:00:00,23.53,23.55,23.51,23.55,3600.0,17.8199,17.835,17.8048,17.835,3600.0
2006-05-16 11:05:00,23.55,23.55,23.52,23.52,4200.0,17.835,17.835,17.8123,17.8123,4200.0
2006-05-16 11:10:00,23.52,23.52,23.49,23.5,2800.0,17.8123,17.8123,17.7896,17.7972,2800.0
2006-05-16 11:15:00,23.49,23.49,23.44,23.44,1000.0,17.7896,17.7896,17.7517,17.7517,1000.0
2006-05-16 11:20:00,23.46,23.48,23.46,23.48,4600.0,17.7669,17.782,17.7669,17.782,4600.0
2006-05-16 11:25:00,23.48,23.49,23.43,23.45,2800.0,17.782,17.7896,17.7442,17.7593,2800.0
2006-05-16 11:30:00,23.45,23.45,23.34,23.35,5200.0,17.7593,17.7593,17.676,17.6836,5200.0
2006-05-16 11:35:00,23.36,23.36,23.34,23.35,7800.0,17.6912,17.6912,17.676,17.6836,7800.0
2006-05-16 11:40:00,23.35,23.36,23.25,23.25,10600.0,17.6836,17.6912,17.6079,17.6079,10600.0
2006-05-16 11:45:00,23.25,23.25,23.18,23.2,6000.0,17.6079,17.6079,17.5548,17.57,6000.0
2006-05-16 11:50:00,23.2,23.24,23.2,23.22,9400.0,17.57,17.6003,17.57,17.5851,9400.0
2006-05-16 11:55:00,23.23,23.24,23.22,23.23,9600.0,17.5927,17.6003,17.5851,17.5927,9600.0
2006-05-16 12:00:00,23.21,23.25,23.21,23.25,7800.0,17.5776,17.6079,17.5776,17.6079,7800.0
2006-05-16 12:05:00,23.24,23.26,23.24,23.25,9400.0,17.6003,17.6154,17.6003,17.6079,9400.0
2006-05-16 12:10:00,23.25,23.25,23.23,23.25,9000.0,17.6079,17.6079,17.5927,17.6079,9000.0
2006-05-16 12:15:00,23.25,23.25,23.19,23.19,8800.0,17.6079,17.6079,17.5624,17.5624,8800.0
2006-05-16 12:20:00,23.2,23.2,23.13,23.13,9800.0,17.57,17.57,17.517,17.517,9800.0
2006-05-16 12:25:00,23.14,23.18,23.14,23.18,10400.0,17.5245,17.5548,17.5245,17.5548,10400.0
2006-05-16 12:30:00,23.2,23.21,23.2,23.21,2000.0,17.57,17.5776,17.57,17.5776,2000.0
2006-05-16 12:35:00,23.23,23.33,23.23,23.31,9800.0,17.5927,17.6684,17.5927,17.6533,9800.0
2006-05-16 12:40:00,23.3,23.3,23.26,23.27,4800.0,17.6457,17.6457,17.6154,17.623,4800.0
2006-05-16 12:45:00,23.28,23.28,23.27,23.27,1600.0,17.6306,17.6306,17.623,17.623,1600.0
2006-05-16 12:50:00,23.27,23.32,23.27,23.32,1800.0,17.623,17.6609,17.623,17.6609,1800.0
2006-05-16 12:55:00,23.33,23.33,23.32,23.32,800.0,17.6684,17.6684,17.6609,17.6609,800.0
2006-05-16 13:00:00,23.34,23.38,23.34,23.38,1800.0,17.676,17.7063,17.676,17.7063,1800.0
2006-05-16 13:05:00,23.39,23.49,23.39,23.49,5400.0,17.7139,17.7896,17.7139,17.7896,5400.0
2006-05-16 13:10:00,23.49,23.52,23.49,23.52,1600.0,17.7896,17.8123,17.7896,17.8123,1600.0
2006-05-16 13:15:00,23.52,23.53,23.52,23.53,1000.0,17.8123,17.8199,17.8123,17.8199,1000.0
2006-05-16 13:20:00,23.53,23.58,23.53,23.58,5000.0,17.8199,17.8578,17.8199,17.8578,5000.0
2006-05-16 13:25:00,23.58,23.63,23.58,23.61,5800.0,17.8578,17.8956,17.8578,17.8805,5800.0
2006-05-16 13:30:00,23.63,23.64,23.61,23.63,3800.0,17.8956,17.9032,17.8805,17.8956,3800.0
2006-05-16 13:35:00,23.66,23.66,23.66,23.66,1400.0,17.9184,17.9184,17.9184,17.9184,1400.0
2006-05-16 13:40:00,23.64,23.64,23.58,23.58,5800.0,17.9032,17.9032,17.8578,17.8578,5800.0
2006-05-16 13:45:00,23.58,23.58,23.55,23.55,3000.0,17.8578,17.8578,17.835,17.835,3000.0
2006-05-16 13:50:00,23.55,23.55,23.55,23.55,800.0,17.835,17.835,17.835,17.835,800.0
2006-05-16 13:55:00,23.58,23.58,23.56,23.56,3000.0,17.8578,17.8578,17.8426,17.8426,3000.0
2006-05-16 14:00:00,23.56,23.56,23.55,23.55,3000.0,17.8426,17.8426,17.835,17.835,3000.0
2006-05-16 14:05:00,23.55,23.55,23.53,23.53,3400.0,17.835,17.835,17.8199,17.8199,3400.0
2006-05-16 14:10:00,23.53,23.55,23.52,23.55,5000.0,17.8199,17.835,17.8123,17.835,5000.0
2006-05-16 14:15:00,23.53,23.53,23.53,23.53,400.0,17.8199,17.8199,17.8199,17.8199,400.0
2006-05-16 14:20:00,23.53,23.56,23.53,23.56,3000.0,17.8199,17.8426,17.8199,17.8426,3000.0
2006-05-16 14:25:00,23.57,23.57,23.56,23.57,1400.0,17.8502,17.8502,17.8426,17.8502,1400.0
2006-05-16 14:30:00,23.57,23.57,23.56,23.56,4400.0,17.8502,17.8502,17.8426,17.8426,4400.0
2006-05-16 14:35:00,23.56,23.56,23.56,23.56,1600.0,17.8426,17.8426,17.8426,17.8426,1600.0
2006-05-16 14:40:00,23.55,23.55,23.51,23.51,3400.0,17.835,17.835,17.8048,17.8048,3400.0
2006-05-16 14:45:00,23.5,23.54,23.5,23.54,2800.0,17.7972,17.8275,17.7972,17.8275,2800.0
2006-05-16 14:50:00,23.54,23.56,23.54,23.56,800.0,17.8275,17.8426,17.8275,17.8426,800.0
2006-05-16 14:55:00,23.55,23.55,23.53,23.53,3000.0,17.835,17.835,17.8199,17.8199,3000.0
2006-05-16 15:00:00,23.53,23.58,23.53,23.58,1600.0,17.8199,17.8578,17.8199,17.8578,1600.0
2006-05-16 15:05:00,23.58,23.6,23.58,23.6,1400.0,17.8578,17.8729,17.8578,17.8729,1400.0
2006-05-16 15:10:00,23.61,23.61,23.58,23.58,4000.0,17.8805,17.8805,17.8578,17.8578,4000.0
2006-05-16 15:15:00,23.58,23.58,23.58,23.58,10000.0,17.8578,17.8578,17.8578,17.8578,10000.0
2006-05-16 15:20:00,23.58,23.58,23.58,23.58,200.0,17.8578,17.8578,17.8578,17.8578,200.0
2006-05-16 15:25:00,23.6,23.63,23.6,23.63,3000.0,17.8729,17.8956,17.8729,17.8956,3000.0
2006-05-16 15:30:00,23.65,23.65,23.65,23.65,2000.0,17.9108,17.9108,17.9108,17.9108,2000.0
2006-05-16 15:35:00,23.64,23.67,23.64,23.67,4000.0,17.9032,17.9259,17.9032,17.9259,4000.0
2006-05-16 15:40:00,23.67,23.67,23.63,23.63,4800.0,17.9259,17.9259,17.8956,17.8956,4800.0
2006-05-16 15:45:00,23.64,23.64,23.64,23.64,600.0,17.9032,17.9032,17.9032,17.9032,600.0
2006-05-16 15:50:00,23.63,23.64,23.63,23.63,10400.0,17.8956,17.9032,17.8956,17.8956,10400.0
2006-05-16 15:55:00,23.63,23.64,23.63,23.64,5800.0,17.8956,17.9032,17.8956,17.9032,5800.0
2006-05-17 09:30:00,23.54,23.55,23.52,23.53,3400.0,17.8275,17.835,17.8123,17.8199,3400.0
2006-05-17 09:35:00,23.56,23.57,23.55,23.55,2000.0,17.8426,17.8502,17.835,17.835,2000.0
2006-05-17 09:40:00,23.55,23.55,23.5,23.53,6000.0,17.835,17.835,17.7972,17.8199,6000.0
2006-05-17 09:45:00,23.51,23.51,23.47,23.47,1400.0,17.8048,17.8048,17.7745,17.7745,1400.0
2006-05-17 09:50:00,23.48,23.48,23.45,23.45,1400.0,17.782,17.782,17.7593,17.7593,1400.0
2006-05-17 09:55:00,23.43,23.43,23.39,23.39,2600.0,17.7442,17.7442,17.7139,17.7139,2600.0
2006-05-17 10:00:00,23.39,23.4,23.31,23.36,9200.0,17.7139,17.7214,17.6533,17.6912,9200.0
2006-05-17 10:05:00,23.37,23.43,23.37,23.4,3000.0,17.6987,17.7442,17.6987,17.7214,3000.0
2006-05-17 10:10:00,23.4,23.44,23.4,23.44,1400.0,17.7214,17.7517,17.7214,17.7517,1400.0
2006-05-17 10:15:00,23.46,23.46,23.42,23.42,4600.0,17.7669,17.7669,17.7366,17.7366,4600.0
2006-05-17 10:20:00,23.42,23.47,23.39,23.47,13800.0,17.7366,17.7745,17.7139,17.7745,13800.0
2006-05-17 10:25:00,23.48,23.48,23.45,23.47,6000.0,17.782,17.782,17.7593,17.7745,6000.0
2006-05-17 10:30:00,23.47,23.5,23.45,23.46,5400.0,17.7745,17.7972,17.7593,17.7669,5400.0
2006-05-17 10:35:00,23.45,23.53,23.43,23.5,7600.0,17.7593,17.8199,17.7442,17.7972,7600.0
2006-05-17 10:40:00,23.5,23.54,23.5,23.53,6200.0,17.7972,17.8275,17.7972,17.8199,6200.0
2006-05-17 10:45:00,23.54,23.55,23.51,23.55,16000.0,17.8275,17.835,17.8048,17.835,16000.0
2006-05-17 10:50:00,23.55,23.55,23.5,23.5,9800.0,17.835,17.835,17.7972,17.7972,9800.0
2006-05-17 10:55:00,23.5,23.54,23.5,23.54,5600.0,17.7972,17.8275,17.7972,17.8275,5600.0
2006-05-17 11:00:00,23.52,23.53,23.5,23.52,9200.0,17.8123,17.8199,17.7972,17.8123,9200.0
2006-05-17 11:05:00,23.5,23.5,23.46,23.46,16000.0,17.7972,17.7972,17.7669,17.7669,16000.0
2006-05-17 11:10:00,23.45,23.45,23.33,23.33,5000.0,17.7593,17.7593,17.6684,17.6684,5000.0
2006-05-17 11:15:00,23.3,23.3,23.26,23.26,3400.0,17.6457,17.6457,17.6154,17.6154,3400.0
2006-05-17 11:20:00,23.27,23.33,23.27,23.33,7400.0,17.623,17.6684,17.623,17.6684,7400.0
2006-05-17 11:25:00,23.3,23.3,23.21,23.21,3600.0,17.6457,17.6457,17.5776,17.5776,3600.0
2006-05-17 11:30:00,23.19,23.19,23.14,23.14,7000.0,17.5624,17.5624,17.5245,17.5245,7000.0
2006-05-17 11:35:00,23.13,23.13,23.08,23.08,4800.0,17.517,17.517,17.4791,17.4791,4800.0
2006-05-17 11:40:00,23.08,23.11,23.08,23.11,6600.0,17.4791,17.5018,17.4791,17.5018,6600.0
2006-05-17 11:45:00,23.11,23.15,23.1,23.15,4600.0,17.5018,17.5321,17.4943,17.5321,4600.0
2006-05-17 11:50:00,23.15,23.18,23.15,23.18,4200.0,17.5321,17.5548,17.5321,17.5548,4200.0
2006-05-17 11:55:00,23.18,23.21,23.18,23.21,600.0,17.5548,17.5776,17.5548,17.5776,600.0
2006-05-17 12:00:00,23.18,23.2,23.17,23.17,5800.0,17.5548,17.57,17.5473,17.5473,5800.0
2006-05-17 12:05:00,23.18,23.2,23.18,23.2,4800.0,17.5548,17.57,17.5548,17.57,4800.0
2006-05-17 12:10:00,23.21,23.22,23.18,23.19,12400.0,17.5776,17.5851,17.5548,17.5624,12400.0
2006-05-17 12:15:00,23.19,23.19,23.12,23.12,7600.0,17.5624,17.5624,17.5094,17.5094,7600.0
2006-05-17 12:20:00,23.13,23.13,23.11,23.11,4600.0,17.517,17.517,17.5018,17.5018,4600.0
2006-05-17 12:25:00,23.09,23.09,23.03,23.04,6600.0,17.4867,17.4867,17.4412,17.4488,6600.0
2006-05-17 12:30:00,23.04,23.1,23.04,23.1,5200.0,17.4488,17.4943,17.4488,17.4943,5200.0
2006-05-17 12:35:00,23.11,23.13,23.1,23.13,1800.0,17.5018,17.517,17.4943,17.517,1800.0
2006-05-17 12:40:00,23.13,23.14,23.11,23.11,6400.0,17.517,17.5245,17.5018,17.5018,6400.0
2006-05-17 12:45:00,23.11,23.11,23.01,23.01,4200.0,17.5018,17.5018,17.4261,17.4261,4200.0
2006-05-17 12:50:00,23.02,23.06,22.98,23.04,5000.0,17.4337,17.464,17.4034,17.4488,5000.0
2006-05-17 12:55:00,23.03,23.04,23.02,23.02,1400.0,17.4412,17.4488,17.4337,17.4337,1400.0
2006-05-17 13:00:00,23.04,23.09,23.04,23.08,5000.0,17.4488,17.4867,17.4488,17.4791,5000.0
2006-05-17 13:05:00,23.05,23.09,23.05,23.09,3600.0,17.4564,17.4867,17.4564,17.4867,3600.0
2006-05-17 13:10:00,23.08,23.09,23.06,23.07,1400.0,17.4791,17.4867,17.464,17.4715,1400.0
2006-05-17 13:15:00,23.04,23.04,23.0,23.0,800.0,17.4488,17.4488,17.4185,17.4185,800.0
2006-05-17 13:20:00,23.01,23.01,23.0,23.0,3200.0,17.4261,17.4261,17.4185,17.4185,3200.0
2006-05-17 13:25:00,23.0,23.0,22.96,22.97,5000.0,17.4185,17.4185,17.3882,17.3958,5000.0
2006-05-17 13:30:00,22.98,23.03,22.98,23.03,7800.0,17.4034,17.4412,17.4034,17.4412,7800.0
2006-05-17 13:35:00,23.03,23.06,23.03,23.06,1400.0,17.4412,17.464,17.4412,17.464,1400.0
2006-05-17 13:40:00,23.05,23.07,23.05,23.06,1000.0,17.4564,17.4715,17.4564,17.464,1000.0
2006-05-17 13:45:00,23.07,23.17,23.07,23.17,3200.0,17.4715,17.5473,17.4715,17.5473,3200.0
2006-05-17 13:50:00,23.17,23.23,23.17,23.23,3800.0,17.5473,17.5927,17.5473,17.5927,3800.0
2006-05-17 13:55:00,23.21,23.21,23.19,23.19,800.0,17.5776,17.5776,17.5624,17.5624,800.0
2006-05-17 14:00:00,23.2,23.2,23.14,23.17,2000.0,17.57,17.57,17.5245,17.5473,2000.0
2006-05-17 14:05:00,23.18,23.2,23.17,23.17,3000.0,17.5548,17.57,17.5473,17.5473,3000.0
2006-05-17 14:10:00,23.17,23.18,23.11,23.13,4000.0,17.5473,17.5548,17.5018,17.517,4000.0
2006-05-17 14:15:00,23.13,23.13,23.12,23.13,2800.0,17.517,17.517,17.5094,17.517,2800.0
2006-05-17 14:20:00,23.13,23.16,23.12,23.12,1000.0,17.517,17.5397,17.5094,17.5094,1000.0
2006-05-17 14:25:00,23.07,23.08,23.07,23.07,3600.0,17.4715,17.4791,17.4715,17.4715,3600.0
2006-05-17 14:30:00,23.08,23.1,23.08,23.1,2400.0,17.4791,17.4943,17.4791,17.4943,2400.0
2006-05-17 14:35:00,23.11,23.11,23.1,23.11,3800.0,17.5018,17.5018,17.4943,17.5018,3800.0
2006-05-17 14:40:00,23.1,23.13,23.1,23.13,3400.0,17.4943,17.517,17.4943,17.517,3400.0
2006-05-17 14:45:00,23.11,23.11,23.07,23.08,3800.0,17.5018,17.5018,17.4715,17.4791,3800.0
2006-05-17 14:50:00,23.06,23.06,23.01,23.03,3600.0,17.464,17.464,17.4261,17.4412,3600.0
2006-05-17 14:55:00,23.05,23.1,23.05,23.09,3600.0,17.4564,17.4943,17.4564,17.4867,3600.0
2006-05-17 15:00:00,23.07,23.11,23.04,23.11,4200.0,17.4715,17.5018,17.4488,17.5018,4200.0
2006-05-17 15:05:00,23.1,23.2,23.1,23.2,6800.0,17.4943,17.57,17.4943,17.57,6800.0
2006-05-17 15:10:00,23.2,23.2,23.17,23.17,4000.0,17.57,17.57,17.5473,17.5473,4000.0
2006-05-17 15:15:00,23.16,23.18,23.16,23.17,2400.0,17.5397,17.5548,17.5397,17.5473,2400.0
2006-05-17 15:20:00,23.17,23.17,23.13,23.15,5000.0,17.5473,17.5473,17.517,17.5321,5000.0
2006-05-17 15:25:00,23.15,23.15,23.13,23.13,4800.0,17.5321,17.5321,17.517,17.517,4800.0
2006-05-17 15:30:00,23.14,23.21,23.12,23.21,12000.0,17.5245,17.5776,17.5094,17.5776,12000.0
2006-05-17 15:35:00,23.21,23.22,23.15,23.16,13200.0,17.5776,17.5851,17.5321,17.5397,13200.0
2006-05-17 15:40:00,23.17,23.17,23.09,23.1,7600.0,17.5473,17.5473,17.4867,17.4943,7600.0
2006-05-17 15:45:00,23.1,23.11,23.09,23.09,10000.0,17.4943,17.5018,17.4867,17.4867,10000.0
2006-05-17 15:50:00,23.08,23.08,22.99,23.02,10200.0,17.4791,17.4791,17.4109,17.4337,10200.0
2006-05-17 15:55:00,23.02,23.04,23.0,23.0,8200.0,17.4337,17.4488,17.4185,17.4185,8200.0
2006-05-18 09:30:00,22.97,23.0,22.97,23.0,4000.0,17.3958,17.4185,17.3958,17.4185,4000.0
2006-05-18 09:35:00,22.99,23.03,22.99,23.03,4400.0,17.4109,17.4412,17.4109,17.4412,4400.0
2006-05-18 09:40:00,23.02,23.02,22.97,22.97,2000.0,17.4337,17.4337,17.3958,17.3958,2000.0
2006-05-18 09:45:00,22.97,23.02,22.97,23.02,1600.0,17.3958,17.4337,17.3958,17.4337,1600.0
2006-05-18 09:50:00,23.06,23.1,23.06,23.07,1600.0,17.464,17.4943,17.464,17.4715,1600.0
2006-05-18 09:55:00,23.08,23.1,23.08,23.1,1000.0,17.4791,17.4943,17.4791,17.4943,1000.0
2006-05-18 10:00:00,23.13,23.21,23.12,23.21,11000.0,17.517,17.5776,17.5094,17.5776,11000.0
2006-05-18 10:05:00,23.21,23.21,23.13,23.15,3400.0,17.5776,17.5776,17.517,17.5321,3400.0
2006-05-18 10:10:00,23.16,23.16,23.1,23.14,7000.0,17.5397,17.5397,17.4943,17.5245,7000.0
2006-05-18 10:15:00,23.14,23.15,23.13,23.15,2600.0,17.5245,17.5321,17.517,17.5321,2600.0
2006-05-18 10:20:00,23.15,23.15,23.14,23.15,2400.0,17.5321,17.5321,17.5245,17.5321,2400.0
2006-05-18 10:25:00,23.15,23.15,23.14,23.15,6600.0,17.5321,17.5321,17.5245,17.5321,6600.0
2006-05-18 10:30:00,23.15,23.16,23.14,23.14,5800.0,17.5321,17.5397,17.5245,17.5245,5800.0
2006-05-18 10:35:00,23.1,23.1,23.1,23.1,200.0,17.4943,17.4943,17.4943,17.4943,200.0
2006-05-18 10:40:00,23.15,23.16,23.15,23.16,400.0,17.5321,17.5397,17.5321,17.5397,400.0
2006-05-18 10:45:00,23.16,23.16,23.15,23.16,2200.0,17.5397,17.5397,17.5321,17.5397,2200.0
2006-05-18 10:50:00,23.16,23.16,23.15,23.15,800.0,17.5397,17.5397,17.5321,17.5321,800.0
2006-05-18 10:55:00,23.15,23.17,23.15,23.16,1400.0,17.5321,17.5473,17.5321,17.5397,1400.0
2006-05-18 11:00:00,23.15,23.15,23.15,23.15,800.0,17.5321,17.5321,17.5321,17.5321,800.0
2006-05-18 11:05:00,23.15,23.15,23.1,23.1,1600.0,17.5321,17.5321,17.4943,17.4943,1600.0
2006-05-18 11:10:00,23.1,23.1,23.01,23.01,2800.0,17.4943,17.4943,17.4261,17.4261,2800.0
2006-05-18 11:15:00,23.03,23.04,23.02,23.03,2400.0,17.4412,17.4488,17.4337,17.4412,2400.0
2006-05-18 11:20:00,23.03,23.04,23.03,23.04,1200.0,17.4412,17.4488,17.4412,17.4488,1200.0
2006-05-18 11:25:00,23.04,23.11,23.04,23.1,5800.0,17.4488,17.5018,17.4488,17.4943,5800.0
2006-05-18 11:30:00,23.1,23.1,23.08,23.1,6800.0,17.4943,17.4943,17.4791,17.4943,6800.0
2006-05-18 11:35:00,23.09,23.09,23.05,23.05,4000.0,17.4867,17.4867,17.4564,17.4564,4000.0
2006-05-18 11:40:00,23.06,23.06,23.04,23.04,3800.0,17.464,17.464,17.4488,17.4488,3800.0
2006-05-18 11:45:00,23.04,23.04,23.0,23.0,7000.0,17.4488,17.4488,17.4185,17.4185,7000.0
2006-05-18 11:50:00,22.98,22.98,22.95,22.95,1600.0,17.4034,17.4034,17.3807,17.3807,1600.0
2006-05-18 11:55:00,22.95,22.95,22.94,22.95,1000.0,17.3807,17.3807,17.3731,17.3807,1000.0
2006-05-18 12:00:00,22.97,23.03,22.96,23.03,5800.0,17.3958,17.4412,17.3882,17.4412,5800.0
2006-05-18 12:05:00,23.02,23.02,22.98,23.0,4800.0,17.4337,17.4337,17.4034,17.4185,4800.0
2006-05-18 12:10:00,23.0,23.0,22.98,23.0,1200.0,17.4185,17.4185,17.4034,17.4185,1200.0
2006-05-18 12:15:00,23.0,23.0,22.93,22.93,2400.0,17.4185,17.4185,17.3655,17.3655,2400.0
2006-05-18 12:20:00,22.89,22.94,22.89,22.89,6000.0,17.3352,17.3731,17.3352,17.3352,6000.0
2006-05-18 12:25:00,22.9,22.93,22.9,22.92,2800.0,17.3428,17.3655,17.3428,17.3579,2800.0
2006-05-18 12:30:00,22.91,22.95,22.91,22.92,22400.0,17.3504,17.3807,17.3504,17.3579,22400.0
2006-05-18 12:35:00,22.92,22.92,22.89,22.91,2800.0,17.3579,17.3579,17.3352,17.3504,2800.0
2006-05-18 12:40:00,22.89,22.89,22.85,22.86,2200.0,17.3352,17.3352,17.3049,17.3125,2200.0
2006-05-18 12:45:00,22.86,22.86,22.8,22.81,3000.0,17.3125,17.3125,17.2671,17.2746,3000.0
2006-05-18 12:50:00,22.81,22.88,22.81,22.88,6000.0,17.2746,17.3276,17.2746,17.3276,6000.0
2006-05-18 12:55:00,22.86,22.88,22.86,22.88,2000.0,17.3125,17.3276,17.3125,17.3276,2000.0
2006-05-18 13:00:00,22.86,22.88,22.83,22.85,26000.0,17.3125,17.3276,17.2898,17.3049,26000.0
2006-05-18 13:05:00,22.85,22.85,22.82,22.82,5600.0,17.3049,17.3049,17.2822,17.2822,5600.0
2006-05-18 13:10:00,22.82,22.84,22.81,22.81,2800.0,17.2822,17.2973,17.2746,17.2746,2800.0
2006-05-18 13:15:00,22.79,22.83,22.78,22.8,4400.0,17.2595,17.2898,17.2519,17.2671,4400.0
2006-05-18 13:20:00,22.81,22.82,22.8,22.82,3000.0,17.2746,17.2822,17.2671,17.2822,3000.0
2006-05-18 13:25:00,22.81,22.82,22.81,22.82,4600.0,17.2746,17.2822,17.2746,17.2822,4600.0
2006-05-18 13:30:00,22.82,22.82,22.8,22.8,2200.0,17.2822,17.2822,17.2671,17.2671,2200.0
2006-05-18 13:35:00,22.8,22.82,22.8,22.82,3000.0,17.2671,17.2822,17.2671,17.2822,3000.0
2006-05-18 13:40:00,22.82,22.85,22.81,22.83,1400.0,17.2822,17.3049,17.2746,17.2898,1400.0
2006-05-18 13:45:00,22.85,22.86,22.84,22.86,7000.0,17.3049,17.3125,17.2973,17.3125,7000.0
2006-05-18 13:50:00,22.86,22.88,22.86,22.88,1800.0,17.3125,17.3276,17.3125,17.3276,1800.0
2006-05-18 13:55:00,22.89,22.89,22.89,22.89,1000.0,17.3352,17.3352,17.3352,17.3352,1000.0
2006-05-18 14:00:00,22.89,22.89,22.88,22.88,4800.0,17.3352,17.3352,17.3276,17.3276,4800.0
2006-05-18 14:05:00,22.88,22.88,22.86,22.86,3800.0,17.3276,17.3276,17.3125,17.3125,3800.0
2006-05-18 14:10:00,22.86,22.86,22.84,22.84,3600.0,17.3125,17.3125,17.2973,17.2973,3600.0
2006-05-18 14:15:00,22.83,22.83,22.83,22.83,2600.0,17.2898,17.2898,17.2898,17.2898,2600.0
2006-05-18 14:20:00,22.83,22.86,22.83,22.84,13200.0,17.2898,17.3125,17.2898,17.2973,13200.0
2006-05-18 14:25:00,22.85,22.85,22.81,22.81,10200.0,17.3049,17.3049,17.2746,17.2746,10200.0
2006-05-18 14:30:00,22.81,22.81,22.8,22.81,10000.0,17.2746,17.2746,17.2671,17.2746,10000.0
2006-05-18 14:35:00,22.81,22.85,22.8,22.84,11200.0,17.2746,17.3049,17.2671,17.2973,11200.0
2006-05-18 14:40:00,22.84,22.88,22.84,22.84,9800.0,17.2973,17.3276,17.2973,17.2973,9800.0
2006-05-18 14:45:00,22.84,22.85,22.84,22.84,4800.0,17.2973,17.3049,17.2973,17.2973,4800.0
2006-05-18 14:50:00,22.85,22.88,22.85,22.87,4800.0,17.3049,17.3276,17.3049,17.3201,4800.0
2006-05-18 14:55:00,22.87,22.87,22.8,22.81,7600.0,17.3201,17.3201,17.2671,17.2746,7600.0
2006-05-18 15:00:00,22.81,22.82,22.81,22.82,7000.0,17.2746,17.2822,17.2746,17.2822,7000.0
2006-05-18 15:05:00,22.83,22.87,22.83,22.83,6000.0,17.2898,17.3201,17.2898,17.2898,6000.0
2006-05-18 15:10:00,22.83,22.83,22.79,22.79,5200.0,17.2898,17.2898,17.2595,17.2595,5200.0
2006-05-18 15:15:00,22.8,22.8,22.79,22.79,2800.0,17.2671,17.2671,17.2595,17.2595,2800.0
2006-05-18 15:20:00,22.77,22.79,22.75,22.79,4000.0,17.2443,17.2595,17.2292,17.2595,4000.0
2006-05-18 15:25:00,22.79,22.79,22.76,22.77,5400.0,17.2595,17.2595,17.2368,17.2443,5400.0
2006-05-18 15:30:00,22.78,22.82,22.76,22.81,9400.0,17.2519,17.2822,17.2368,17.2746,9400.0
2006-05-18 15:35:00,22.81,22.82,22.79,22.79,10200.0,17.2746,17.2822,17.2595,17.2595,10200.0
2006-05-18 15:40:00,22.78,22.78,22.74,22.74,13000.0,17.2519,17.2519,17.2216,17.2216,13000.0
2006-05-18 15:45:00,22.68,22.7,22.67,22.68,4800.0,17.1762,17.1913,17.1686,17.1762,4800.0
2006-05-18 15:50:00,22.68,22.68,22.65,22.65,7000.0,17.1762,17.1762,17.1535,17.1535,7000.0
2006-05-18 15:55:00,22.66,22.66,22.61,22.61,10800.0,17.161,17.161,17.1232,17.1232,10800.0
2006-05-19 09:30:00,22.67,22.7,22.66,22.7,9200.0,17.1686,17.1913,17.161,17.1913,9200.0
2006-05-19 09:35:00,22.75,22.75,22.71,22.72,3000.0,17.2292,17.2292,17.1989,17.2065,3000.0
2006-05-19 09:40:00,22.7,22.7,22.53,22.54,31800.0,17.1913,17.1913,17.0626,17.0701,31800.0
2006-05-19 09:45:00,22.53,22.53,22.38,22.38,30400.0,17.0626,17.0626,16.949,16.949,30400.0
2006-05-19 09:50:00,22.4,22.4,22.29,22.35,11800.0,16.9641,16.9641,16.8808,16.9263,11800.0
2006-05-19 09:55:00,22.36,22.45,22.36,22.45,3400.0,16.9338,17.002,16.9338,17.002,3400.0
2006-05-19 10:00:00,22.46,22.57,22.46,22.55,41000.0,17.0096,17.0929,17.0096,17.0777,41000.0
2006-05-19 10:05:00,22.55,22.55,22.42,22.42,47800.0,17.0777,17.0777,16.9793,16.9793,47800.0
2006-05-19 10:10:00,22.42,22.43,22.34,22.36,18800.0,16.9793,16.9868,16.9187,16.9338,18800.0
2006-05-19 10:15:00,22.34,22.36,22.34,22.35,24000.0,16.9187,16.9338,16.9187,16.9263,24000.0
2006-05-19 10:20:00,22.36,22.36,22.32,22.32,15000.0,16.9338,16.9338,16.9035,16.9035,15000.0
2006-05-19 10:25:00,22.32,22.32,22.29,22.3,10600.0,16.9035,16.9035,16.8808,16.8884,10600.0
2006-05-19 10:30:00,22.29,22.33,22.29,22.3,21400.0,16.8808,16.9111,16.8808,16.8884,21400.0
2006-05-19 10:35:00,22.31,22.35,22.31,22.34,15600.0,16.896,16.9263,16.896,16.9187,15600.0
2006-05-19 10:40:00,22.36,22.39,22.34,22.36,16400.0,16.9338,16.9565,16.9187,16.9338,16400.0
2006-05-19 10:45:00,22.36,22.36,22.35,22.36,2800.0,16.9338,16.9338,16.9263,16.9338,2800.0
2006-05-19 10:50:00,22.36,22.38,22.31,22.38,10200.0,16.9338,16.949,16.896,16.949,10200.0
2006-05-19 10:55:00,22.37,22.38,22.36,22.37,1400.0,16.9414,16.949,16.9338,16.9414,1400.0
2006-05-19 11:00:00,22.38,22.38,22.36,22.36,2800.0,16.949,16.949,16.9338,16.9338,2800.0
2006-05-19 11:05:00,22.36,22.36,22.34,22.36,5600.0,16.9338,16.9338,16.9187,16.9338,5600.0
2006-05-19 11:10:00,22.35,22.36,22.28,22.3,9400.0,16.9263,16.9338,16.8732,16.8884,9400.0
2006-05-19 11:15:00,22.3,22.33,22.27,22.28,4200.0,16.8884,16.9111,16.8657,16.8732,4200.0
2006-05-19 11:20:00,22.27,22.36,22.27,22.31,7800.0,16.8657,16.9338,16.8657,16.896,7800.0
2006-05-19 11:25:00,22.3,22.34,22.29,22.32,4400.0,16.8884,16.9187,16.8808,16.9035,4400.0
2006-05-19 11:30:00,22.32,22.32,22.25,22.25,10000.0,16.9035,16.9035,16.8505,16.8505,10000.0
2006-05-19 11:35:00,22.27,22.28,22.25,22.28,3800.0,16.8657,16.8732,16.8505,16.8732,3800.0
2006-05-19 11:40:00,22.3,22.3,22.14,22.15,36400.0,16.8884,16.8884,16.7672,16.7748,36400.0
2006-05-19 11:45:00,22.17,22.22,22.14,22.2,8800.0,16.7899,16.8278,16.7672,16.8127,8800.0
2006-05-19 11:50:00,22.21,22.25,22.15,22.2,30400.0,16.8202,16.8505,16.7748,16.8127,30400.0
2006-05-19 11:55:00,22.17,22.17,22.05,22.11,39800.0,16.7899,16.7899,16.6991,16.7445,39800.0
2006-05-19 12:00:00,22.11,22.21,22.11,22.21,4600.0,16.7445,16.8202,16.7445,16.8202,4600.0
2006-05-19 12:05:00,22.22,22.25,22.14,22.17,15000.0,16.8278,16.8505,16.7672,16.7899,15000.0
2006-05-19 12:10:00,22.18,22.3,22.18,22.2,10800.0,16.7975,16.8884,16.7975,16.8127,10800.0
2006-05-19 12:15:00,22.19,22.23,22.19,22.2,4800.0,16.8051,16.8354,16.8051,16.8127,4800.0
2006-05-19 12:20:00,22.18,22.45,22.15,22.22,31400.0,16.7975,17.002,16.7748,16.8278,31400.0
2006-05-19 12:25:00,22.23,22.24,22.21,22.23,2400.0,16.8354,16.8429,16.8202,16.8354,2400.0
2006-05-19 12:30:00,22.24,22.25,22.22,22.24,5200.0,16.8429,16.8505,16.8278,16.8429,5200.0
2006-05-19 12:35:00,22.24,22.32,22.24,22.32,10200.0,16.8429,16.9035,16.8429,16.9035,10200.0
2006-05-19 12:40:00,22.32,22.34,22.24,22.34,11000.0,16.9035,16.9187,16.8429,16.9187,11000.0
2006-05-19 12:45:00,22.38,22.4,22.31,22.31,5200.0,16.949,16.9641,16.896,16.896,5200.0
2006-05-19 12:50:00,22.32,22.36,22.32,22.36,1400.0,16.9035,16.9338,16.9035,16.9338,1400.0
2006-05-19 12:55:00,22.36,22.36,22.28,22.28,5400.0,16.9338,16.9338,16.8732,16.8732,5400.0
2006-05-19 13:00:00,22.29,22.29,22.22,22.23,10200.0,16.8808,16.8808,16.8278,16.8354,10200.0
2006-05-19 13:05:00,22.26,22.28,22.22,22.23,31200.0,16.8581,16.8732,16.8278,16.8354,31200.0
2006-05-19 13:10:00,22.2,22.28,22.2,22.25,26400.0,16.8127,16.8732,16.8127,16.8505,26400.0
2006-05-19 13:15:00,22.25,22.26,22.18,22.25,27800.0,16.8505,16.8581,16.7975,16.8505,27800.0
2006-05-19 13:20:00,22.25,22.25,22.24,22.25,20400.0,16.8505,16.8505,16.8429,16.8505,20400.0
2006-05-19 13:25:00,22.25,22.25,22.21,22.21,46000.0,16.8505,16.8505,16.8202,16.8202,46000.0
2006-05-19 13:30:00,22.21,22.25,22.2,22.25,21000.0,16.8202,16.8505,16.8127,16.8505,21000.0
2006-05-19 13:35:00,22.24,22.25,22.2,22.21,12000.0,16.8429,16.8505,16.8127,16.8202,12000.0
2006-05-19 13:40:00,22.21,22.25,22.21,22.25,8800.0,16.8202,16.8505,16.8202,16.8505,8800.0
2006-05-19 13:45:00,22.25,22.25,22.23,22.25,7800.0,16.8505,16.8505,16.8354,16.8505,7800.0
2006-05-19 13:50:00,22.25,22.29,22.25,22.28,28800.0,16.8505,16.8808,16.8505,16.8732,28800.0
2006-05-19 13:55:00,22.27,22.28,22.25,22.28,12000.0,16.8657,16.8732,16.8505,16.8732,12000.0
2006-05-19 14:00:00,22.3,22.3,22.28,22.28,12600.0,16.8884,16.8884,16.8732,16.8732,12600.0
2006-05-19 14:05:00,22.3,22.3,22.29,22.29,9600.0,16.8884,16.8884,16.8808,16.8808,9600.0
2006-05-19 14:10:00,22.3,22.3,22.29,22.3,10400.0,16.8884,16.8884,16.8808,16.8884,10400.0
2006-05-19 14:15:00,22.29,22.3,22.29,22.29,8800.0,16.8808,16.8884,16.8808,16.8808,8800.0
2006-05-19 14:20:00,22.29,22.3,22.27,22.27,4200.0,16.8808,16.8884,16.8657,16.8657,4200.0
2006-05-19 14:25:00,22.29,22.3,22.17,22.18,72800.0,16.8808,16.8884,16.7899,16.7975,72800.0
2006-05-19 14:30:00,22.18,22.19,22.1,22.1,17800.0,16.7975,16.8051,16.7369,16.7369,17800.0
2006-05-19 14:35:00,22.08,22.14,22.08,22.14,24400.0,16.7218,16.7672,16.7218,16.7672,24400.0
2006-05-19 14:40:00,22.13,22.18,22.11,22.18,32400.0,16.7596,16.7975,16.7445,16.7975,32400.0
2006-05-19 14:45:00,22.15,22.15,22.08,22.08,28600.0,16.7748,16.7748,16.7218,16.7218,28600.0
2006-05-19 14:50:00,22.08,22.09,22.03,22.08,19800.0,16.7218,16.7294,16.6839,16.7218,19800.0
2006-05-19 14:55:00,22.06,22.12,22.06,22.1,6800.0,16.7066,16.7521,16.7066,16.7369,6800.0
2006-05-19 15:00:00,22.11,22.17,22.11,22.15,10000.0,16.7445,16.7899,16.7445,16.7748,10000.0
2006-05-19 15:05:00,22.14,22.17,22.11,22.16,9000.0,16.7672,16.7899,16.7445,16.7824,9000.0
2006-05-19 15:10:00,22.16,22.17,22.09,22.11,8000.0,16.7824,16.7899,16.7294,16.7445,8000.0
2006-05-19 15:15:00,22.11,22.15,22.11,22.14,8800.0,16.7445,16.7748,16.7445,16.7672,8800.0
2006-05-19 15:20:00,22.14,22.15,22.07,22.07,10800.0,16.7672,16.7748,16.7142,16.7142,10800.0
2006-05-19 15:25:00,22.07,22.13,22.07,22.11,18800.0,16.7142,16.7596,16.7142,16.7445,18800.0
2006-05-19 15:30:00,22.11,22.11,22.05,22.08,27200.0,16.7445,16.7445,16.6991,16.7218,27200.0
2006-05-19 15:35:00,22.05,22.13,22.04,22.12,19400.0,16.6991,16.7596,16.6915,16.7521,19400.0
2006-05-19 15:40:00,22.12,22.13,22.11,22.13,17400.0,16.7521,16.7596,16.7445,16.7596,17400.0
2006-05-19 15:45:00,22.13,22.13,22.11,22.11,8800.0,16.7596,16.7596,16.7445,16.7445,8800.0
2006-05-19 15:50:00,22.11,22.13,22.11,22.11,13400.0,16.7445,16.7596,16.7445,16.7445,13400.0
2006-05-19 15:55:00,22.11,22.11,22.1,22.1,10200.0,16.7445,16.7445,16.7369,16.7369,10200.0
2006-05-22 09:35:00,22.0,22.07,22.0,22.02,13000.0,16.6612,16.7142,16.6612,16.6763,13000.0
2006-05-22 09:40:00,22.0,22.0,21.99,21.99,7400.0,16.6612,16.6612,16.6536,16.6536,7400.0
2006-05-22 09:45:00,21.99,22.0,21.9,21.91,29000.0,16.6536,16.6612,16.5855,16.593,29000.0
2006-05-22 09:50:00,21.94,21.99,21.93,21.98,9800.0,16.6158,16.6536,16.6082,16.646,9800.0
2006-05-22 09:55:00,21.99,21.99,21.97,21.97,6000.0,16.6536,16.6536,16.6385,16.6385,6000.0
2006-05-22 10:00:00,21.95,22.0,21.91,22.0,21000.0,16.6233,16.6612,16.593,16.6612,21000.0
2006-05-22 10:05:00,21.99,22.0,21.97,21.97,19000.0,16.6536,16.6612,16.6385,16.6385,19000.0
2006-05-22 10:10:00,21.97,21.97,21.91,21.96,13600.0,16.6385,16.6385,16.593,16.6309,13600.0
2006-05-22 10:15:00,21.97,21.97,21.96,21.96,6000.0,16.6385,16.6385,16.6309,16.6309,6000.0
2006-05-22 10:20:00,21.94,21.94,21.86,21.86,4200.0,16.6158,16.6158,16.5552,16.5552,4200.0
2006-05-22 10:25:00,21.84,21.84,21.81,21.82,7800.0,16.54,16.54,16.5173,16.5249,7800.0
2006-05-22 10:30:00,21.82,21.82,21.81,21.81,1000.0,16.5249,16.5249,16.5173,16.5173,1000.0
2006-05-22 10:35:00,21.81,21.91,21.81,21.91,29400.0,16.5173,16.593,16.5173,16.593,29400.0
2006-05-22 10:40:00,21.91,21.92,21.83,21.85,16800.0,16.593,16.6006,16.5324,16.5476,16800.0
2006-05-22 10:45:00,21.85,21.93,21.83,21.85,21800.0,16.5476,16.6082,16.5324,16.5476,21800.0
2006-05-22 10:50:00,21.85,21.86,21.84,21.86,9000.0,16.5476,16.5552,16.54,16.5552,9000.0
2006-05-22 10:55:00,21.88,21.91,21.84,21.84,15200.0,16.5703,16.593,16.54,16.54,15200.0
2006-05-22 11:00:00,21.82,21.82,21.78,21.78,20200.0,16.5249,16.5249,16.4946,16.4946,20200.0
2006-05-22 11:05:00,21.78,21.78,21.75,21.75,11800.0,16.4946,16.4946,16.4719,16.4719,11800.0
2006-05-22 11:10:00,21.75,21.77,21.7,21.72,3800.0,16.4719,16.487,16.434,16.4491,3800.0
2006-05-22 11:15:00,21.68,21.68,21.61,21.61,5000.0,16.4188,16.4188,16.3658,16.3658,5000.0
2006-05-22 11:20:00,21.61,21.69,21.61,21.68,8000.0,16.3658,16.4264,16.3658,16.4188,8000.0
2006-05-22 11:25:00,21.67,21.68,21.66,21.68,8000.0,16.4113,16.4188,16.4037,16.4188,8000.0
2006-05-22 11:30:00,21.7,21.72,21.68,21.71,8600.0,16.434,16.4491,16.4188,16.4416,8600.0
2006-05-22 11:35:00,21.72,21.76,21.69,21.69,11600.0,16.4491,16.4794,16.4264,16.4264,11600.0
2006-05-22 11:40:00,21.7,21.72,21.7,21.71,10000.0,16.434,16.4491,16.434,16.4416,10000.0
2006-05-22 11:45:00,21.69,21.72,21.68,21.7,8600.0,16.4264,16.4491,16.4188,16.434,8600.0
2006-05-22 11:50:00,21.68,21.68,21.61,21.61,2800.0,16.4188,16.4188,16.3658,16.3658,2800.0
2006-05-22 11:55:00,21.63,21.73,21.63,21.73,10000.0,16.381,16.4567,16.381,16.4567,10000.0
2006-05-22 12:00:00,21.7,21.74,21.67,21.73,12600.0,16.434,16.4643,16.4113,16.4567,12600.0
2006-05-22 12:05:00,21.74,21.75,21.71,21.72,6800.0,16.4643,16.4719,16.4416,16.4491,6800.0
2006-05-22 12:10:00,21.74,21.77,21.72,21.72,11600.0,16.4643,16.487,16.4491,16.4491,11600.0
2006-05-22 12:15:00,21.72,21.72,21.67,21.67,7600.0,16.4491,16.4491,16.4113,16.4113,7600.0
2006-05-22 12:20:00,21.67,21.7,21.66,21.66,5600.0,16.4113,16.434,16.4037,16.4037,5600.0
2006-05-22 12:25:00,21.65,21.65,21.61,21.61,2600.0,16.3961,16.3961,16.3658,16.3658,2600.0
2006-05-22 12:30:00,21.61,21.65,21.61,21.65,17400.0,16.3658,16.3961,16.3658,16.3961,17400.0
2006-05-22 12:35:00,21.66,21.74,21.66,21.72,14400.0,16.4037,16.4643,16.4037,16.4491,14400.0
2006-05-22 12:40:00,21.71,21.75,21.71,21.73,9400.0,16.4416,16.4719,16.4416,16.4567,9400.0
2006-05-22 12:45:00,21.74,21.8,21.74,21.8,7600.0,16.4643,16.5097,16.4643,16.5097,7600.0
2006-05-22 12:50:00,21.79,21.8,21.75,21.77,12000.0,16.5022,16.5097,16.4719,16.487,12000.0
2006-05-22 12:55:00,21.77,21.77,21.73,21.74,4800.0,16.487,16.487,16.4567,16.4643,4800.0
2006-05-22 13:00:00,21.75,21.75,21.72,21.74,9000.0,16.4719,16.4719,16.4491,16.4643,9000.0
2006-05-22 13:05:00,21.74,21.8,21.72,21.72,6800.0,16.4643,16.5097,16.4491,16.4491,6800.0
2006-05-22 13:10:00,21.76,21.82,21.76,21.8,2600.0,16.4794,16.5249,16.4794,16.5097,2600.0
2006-05-22 13:15:00,21.82,21.86,21.81,21.85,5600.0,16.5249,16.5552,16.5173,16.5476,5600.0
2006-05-22 13:20:00,21.85,21.87,21.85,21.85,8600.0,16.5476,16.5627,16.5476,16.5476,8600.0
2006-05-22 13:25:00,21.83,21.89,21.83,21.87,12800.0,16.5324,16.5779,16.5324,16.5627,12800.0
2006-05-22 13:30:00,21.89,21.91,21.85,21.86,22400.0,16.5779,16.593,16.5476,16.5552,22400.0
2006-05-22 13:35:00,21.86,21.89,21.75,21.77,32800.0,16.5552,16.5779,16.4719,16.487,32800.0
2006-05-22 13:40:00,21.77,21.78,21.74,21.78,42200.0,16.487,16.4946,16.4643,16.4946,42200.0
2006-05-22 13:45:00,21.78,21.78,21.68,21.72,31000.0,16.4946,16.4946,16.4188,16.4491,31000.0
2006-05-22 13:50:00,21.72,21.78,21.68,21.78,14400.0,16.4491,16.4946,16.4188,16.4946,14400.0
2006-05-22 13:55:00,21.78,21.84,21.76,21.8,48000.0,16.4946,16.54,16.4794,16.5097,48000.0
2006-05-22 14:00:00,21.77,21.83,21.77,21.77,25600.0,16.487,16.5324,16.487,16.487,25600.0
2006-05-22 14:05:00,21.79,21.84,21.71,21.84,30200.0,16.5022,16.54,16.4416,16.54,30200.0
2006-05-22 14:10:00,21.84,21.93,21.81,21.9,18600.0,16.54,16.6082,16.5173,16.5855,18600.0
2006-05-22 14:15:00,21.88,21.93,21.87,21.92,8400.0,16.5703,16.6082,16.5627,16.6006,8400.0
2006-05-22 14:20:00,21.92,21.92,21.86,21.86,6200.0,16.6006,16.6006,16.5552,16.5552,6200.0
2006-05-22 14:25:00,21.85,21.9,21.85,21.9,16600.0,16.5476,16.5855,16.5476,16.5855,16600.0
2006-05-22 14:30:00,21.9,21.9,21.84,21.85,8200.0,16.5855,16.5855,16.54,16.5476,8200.0
2006-05-22 14:35:00,21.85,21.85,21.8,21.85,10200.0,16.5476,16.5476,16.5097,16.5476,10200.0
2006-05-22 14:40:00,21.84,21.84,21.8,21.81,5000.0,16.54,16.54,16.5097,16.5173,5000.0
2006-05-22 14:45:00,21.81,21.81,21.8,21.8,4400.0,16.5173,16.5173,16.5097,16.5097,4400.0
2006-05-22 14:50:00,21.81,21.85,21.81,21.83,19800.0,16.5173,16.5476,16.5173,16.5324,19800.0
2006-05-22 14:55:00,21.83,21.85,21.83,21.84,8200.0,16.5324,16.5476,16.5324,16.54,8200.0
2006-05-22 15:00:00,21.84,21.85,21.84,21.85,16000.0,16.54,16.5476,16.54,16.5476,16000.0
2006-05-22 15:05:00,21.85,21.95,21.85,21.95,17600.0,16.5476,16.6233,16.5476,16.6233,17600.0
2006-05-22 15:10:00,21.95,21.96,21.88,21.89,9800.0,16.6233,16.6309,16.5703,16.5779,9800.0
2006-05-22 15:15:00,21.89,21.91,21.88,21.9,6600.0,16.5779,16.593,16.5703,16.5855,6600.0
2006-05-22 15:20:00,21.91,21.91,21.91,21.91,2600.0,16.593,16.593,16.593,16.593,2600.0
2006-05-22 15:25:00,21.91,21.99,21.91,21.99,18600.0,16.593,16.6536,16.593,16.6536,18600.0
2006-05-22 15:30:00,22.0,22.0,22.0,22.0,1400.0,16.6612,16.6612,16.6612,16.6612,1400.0
2006-05-22 15:35:00,22.0,22.0,21.98,22.0,28800.0,16.6612,16.6612,16.646,16.6612,28800.0
2006-05-22 15:40:00,22.02,22.04,21.96,21.96,27400.0,16.6763,16.6915,16.6309,16.6309,27400.0
2006-05-22 15:45:00,21.97,21.97,21.92,21.92,12600.0,16.6385,16.6385,16.6006,16.6006,12600.0
2006-05-22 15:50:00,21.92,21.92,21.86,21.86,14800.0,16.6006,16.6006,16.5552,16.5552,14800.0
2006-05-22 15:55:00,21.88,21.88,21.82,21.82,24800.0,16.5703,16.5703,16.5249,16.5249,24800.0
2006-05-23 09:30:00,21.89,21.89,21.86,21.89,9000.0,16.5779,16.5779,16.5552,16.5779,9000.0
2006-05-23 09:35:00,21.9,21.94,21.9,21.93,9800.0,16.5855,16.6158,16.5855,16.6082,9800.0
2006-05-23 09:40:00,21.95,22.18,21.95,22.11,7000.0,16.6233,16.7975,16.6233,16.7445,7000.0
2006-05-23 09:45:00,22.13,22.13,22.11,22.11,7200.0,16.7596,16.7596,16.7445,16.7445,7200.0
2006-05-23 09:50:00,22.09,22.25,22.09,22.18,32600.0,16.7294,16.8505,16.7294,16.7975,32600.0
2006-05-23 09:55:00,22.14,22.2,22.14,22.18,3800.0,16.7672,16.8127,16.7672,16.7975,3800.0
2006-05-23 10:00:00,22.18,22.21,22.18,22.18,4400.0,16.7975,16.8202,16.7975,16.7975,4400.0
2006-05-23 10:05:00,22.15,22.15,22.14,22.15,16600.0,16.7748,16.7748,16.7672,16.7748,16600.0
2006-05-23 10:10:00,22.15,22.18,22.15,22.16,5200.0,16.7748,16.7975,16.7748,16.7824,5200.0
2006-05-23 10:15:00,22.16,22.18,22.15,22.15,12600.0,16.7824,16.7975,16.7748,16.7748,12600.0
2006-05-23 10:20:00,22.16,22.16,22.11,22.11,12400.0,16.7824,16.7824,16.7445,16.7445,12400.0
2006-05-23 10:25:00,22.12,22.12,22.03,22.04,14000.0,16.7521,16.7521,16.6839,16.6915,14000.0
2006-05-23 10:30:00,22.05,22.1,22.05,22.1,8000.0,16.6991,16.7369,16.6991,16.7369,8000.0
2006-05-23 10:35:00,22.1,22.15,22.1,22.14,11600.0,16.7369,16.7748,16.7369,16.7672,11600.0
2006-05-23 10:40:00,22.14,22.14,22.11,22.11,4200.0,16.7672,16.7672,16.7445,16.7445,4200.0
2006-05-23 10:45:00,22.1,22.11,22.09,22.09,5600.0,16.7369,16.7445,16.7294,16.7294,5600.0
2006-05-23 10:50:00,22.08,22.13,22.06,22.11,3000.0,16.7218,16.7596,16.7066,16.7445,3000.0
2006-05-23 10:55:00,22.11,22.11,22.06,22.1,5000.0,16.7445,16.7445,16.7066,16.7369,5000.0
2006-05-23 11:00:00,22.09,22.12,22.09,22.11,4200.0,16.7294,16.7521,16.7294,16.7445,4200.0
2006-05-23 11:05:00,22.11,22.18,22.11,22.17,6200.0,16.7445,16.7975,16.7445,16.7899,6200.0
2006-05-23 11:10:00,22.17,22.17,22.08,22.09,7000.0,16.7899,16.7899,16.7218,16.7294,7000.0
2006-05-23 11:15:00,22.11,22.13,22.06,22.13,3000.0,16.7445,16.7596,16.7066,16.7596,3000.0
2006-05-23 11:20:00,22.12,22.12,22.1,22.1,1200.0,16.7521,16.7521,16.7369,16.7369,1200.0
2006-05-23 11:25:00,22.06,22.1,22.06,22.1,800.0,16.7066,16.7369,16.7066,16.7369,800.0
2006-05-23 11:30:00,22.1,22.12,22.1,22.11,3000.0,16.7369,16.7521,16.7369,16.7445,3000.0
2006-05-23 11:35:00,22.13,22.14,22.12,22.12,10800.0,16.7596,16.7672,16.7521,16.7521,10800.0
2006-05-23 11:40:00,22.12,22.13,22.1,22.11,3200.0,16.7521,16.7596,16.7369,16.7445,3200.0
2006-05-23 11:45:00,22.1,22.1,22.07,22.08,2600.0,16.7369,16.7369,16.7142,16.7218,2600.0
2006-05-23 11:50:00,22.09,22.09,22.03,22.04,1800.0,16.7294,16.7294,16.6839,16.6915,1800.0
2006-05-23 11:55:00,22.02,22.02,21.99,22.0,1200.0,16.6763,16.6763,16.6536,16.6612,1200.0
2006-05-23 12:00:00,21.99,21.99,21.96,21.96,3600.0,16.6536,16.6536,16.6309,16.6309,3600.0
2006-05-23 12:05:00,21.96,21.97,21.93,21.97,6800.0,16.6309,16.6385,16.6082,16.6385,6800.0
2006-05-23 12:10:00,21.98,21.99,21.98,21.98,1200.0,16.646,16.6536,16.646,16.646,1200.0
2006-05-23 12:15:00,21.99,22.02,21.99,22.02,2600.0,16.6536,16.6763,16.6536,16.6763,2600.0
2006-05-23 12:20:00,22.03,22.04,22.03,22.03,3600.0,16.6839,16.6915,16.6839,16.6839,3600.0
2006-05-23 12:25:00,22.03,22.03,22.0,22.01,1600.0,16.6839,16.6839,16.6612,16.6688,1600.0
2006-05-23 12:30:00,22.01,22.02,22.0,22.02,1600.0,16.6688,16.6763,16.6612,16.6763,1600.0
2006-05-23 12:35:00,22.01,22.07,22.0,22.06,9000.0,16.6688,16.7142,16.6612,16.7066,9000.0
2006-05-23 12:40:00,22.04,22.07,22.04,22.07,3000.0,16.6915,16.7142,16.6915,16.7142,3000.0
2006-05-23 12:45:00,22.08,22.11,22.08,22.09,1400.0,16.7218,16.7445,16.7218,16.7294,1400.0
2006-05-23 12:50:00,22.07,22.07,22.05,22.05,1800.0,16.7142,16.7142,16.6991,16.6991,1800.0
2006-05-23 12:55:00,22.03,22.06,22.03,22.06,800.0,16.6839,16.7066,16.6839,16.7066,800.0
2006-05-23 13:00:00,22.07,22.07,22.06,22.06,800.0,16.7142,16.7142,16.7066,16.7066,800.0
2006-05-23 13:05:00,22.04,22.04,22.04,22.04,200.0,16.6915,16.6915,16.6915,16.6915,200.0
2006-05-23 13:10:00,22.04,22.06,22.03,22.06,2600.0,16.6915,16.7066,16.6839,16.7066,2600.0
2006-05-23 13:15:00,22.06,22.07,22.06,22.07,1400.0,16.7066,16.7142,16.7066,16.7142,1400.0
2006-05-23 13:20:00,22.05,22.05,22.04,22.04,800.0,16.6991,16.6991,16.6915,16.6915,800.0
2006-05-23 13:25:00,22.05,22.05,22.05,22.05,200.0,16.6991,16.6991,16.6991,16.6991,200.0
2006-05-23 13:30:00,22.07,22.08,22.06,22.08,3600.0,16.7142,16.7218,16.7066,16.7218,3600.0
2006-05-23 13:35:00,22.08,22.13,22.08,22.09,6200.0,16.7218,16.7596,16.7218,16.7294,6200.0
2006-05-23 13:40:00,22.08,22.09,22.08,22.09,1600.0,16.7218,16.7294,16.7218,16.7294,1600.0
2006-05-23 13:45:00,22.11,22.11,22.1,22.1,1000.0,16.7445,16.7445,16.7369,16.7369,1000.0
2006-05-23 13:50:00,22.1,22.1,22.08,22.08,1200.0,16.7369,16.7369,16.7218,16.7218,1200.0
2006-05-23 13:55:00,22.07,22.07,22.06,22.06,1000.0,16.7142,16.7142,16.7066,16.7066,1000.0
2006-05-23 14:00:00,22.05,22.05,22.03,22.04,5800.0,16.6991,16.6991,16.6839,16.6915,5800.0
2006-05-23 14:05:00,22.04,22.05,22.04,22.04,5200.0,16.6915,16.6991,16.6915,16.6915,5200.0
2006-05-23 14:10:00,22.04,22.04,22.04,22.04,2600.0,16.6915,16.6915,16.6915,16.6915,2600.0
2006-05-23 14:15:00,22.06,22.1,22.06,22.1,3200.0,16.7066,16.7369,16.7066,16.7369,3200.0
2006-05-23 14:20:00,22.1,22.1,22.06,22.06,2400.0,16.7369,16.7369,16.7066,16.7066,2400.0
2006-05-23 14:25:00,22.05,22.05,22.03,22.04,3000.0,16.6991,16.6991,16.6839,16.6915,3000.0
2006-05-23 14:30:00,22.06,22.1,22.06,22.1,4800.0,16.7066,16.7369,16.7066,16.7369,4800.0
2006-05-23 14:35:00,22.11,22.13,22.1,22.1,4200.0,16.7445,16.7596,16.7369,16.7369,4200.0
2006-05-23 14:40:00,22.1,22.1,22.08,22.1,8400.0,16.7369,16.7369,16.7218,16.7369,8400.0
2006-05-23 14:45:00,22.1,22.1,22.08,22.08,9400.0,16.7369,16.7369,16.7218,16.7218,9400.0
2006-05-23 14:50:00,22.08,22.08,22.05,22.07,19800.0,16.7218,16.7218,16.6991,16.7142,19800.0
2006-05-23 14:55:00,22.08,22.09,22.05,22.08,35800.0,16.7218,16.7294,16.6991,16.7218,35800.0
2006-05-23 15:00:00,22.08,22.09,22.05,22.05,36400.0,16.7218,16.7294,16.6991,16.6991,36400.0
2006-05-23 15:05:00,22.05,22.08,22.03,22.04,10200.0,16.6991,16.7218,16.6839,16.6915,10200.0
2006-05-23 15:10:00,22.04,22.04,22.03,22.04,2000.0,16.6915,16.6915,16.6839,16.6915,2000.0
2006-05-23 15:15:00,22.05,22.07,22.05,22.06,10600.0,16.6991,16.7142,16.6991,16.7066,10600.0
2006-05-23 15:20:00,22.06,22.06,22.02,22.02,7800.0,16.7066,16.7066,16.6763,16.6763,7800.0
2006-05-23 15:25:00,22.04,22.05,22.02,22.05,4800.0,16.6915,16.6991,16.6763,16.6991,4800.0
2006-05-23 15:30:00,22.05,22.05,22.04,22.05,11600.0,16.6991,16.6991,16.6915,16.6991,11600.0
2006-05-23 15:35:00,22.04,22.04,22.03,22.03,5400.0,16.6915,16.6915,16.6839,16.6839,5400.0
2006-05-23 15:40:00,22.04,22.05,22.0,22.0,7800.0,16.6915,16.6991,16.6612,16.6612,7800.0
2006-05-23 15:45:00,22.0,22.0,21.98,21.98,2400.0,16.6612,16.6612,16.646,16.646,2400.0
2006-05-23 15:50:00,21.98,22.05,21.98,22.03,11800.0,16.646,16.6991,16.646,16.6839,11800.0
2006-05-23 15:55:00,22.03,22.05,22.01,22.04,51200.0,16.6839,16.6991,16.6688,16.6915,51200.0
2006-05-24 09:30:00,21.98,21.98,21.98,21.98,2200.0,16.646,16.646,16.646,16.646,2200.0
2006-05-24 09:35:00,21.95,21.95,21.83,21.83,2400.0,16.6233,16.6233,16.5324,16.5324,2400.0
2006-05-24 09:40:00,21.87,21.92,21.85,21.86,4000.0,16.5627,16.6006,16.5476,16.5552,4000.0
2006-05-24 09:45:00,21.91,21.93,21.89,21.93,2200.0,16.593,16.6082,16.5779,16.6082,2200.0
2006-05-24 09:50:00,21.96,21.99,21.96,21.99,3800.0,16.6309,16.6536,16.6309,16.6536,3800.0
2006-05-24 09:55:00,21.99,22.01,21.99,22.0,800.0,16.6536,16.6688,16.6536,16.6612,800.0
2006-05-24 10:00:00,22.0,22.09,22.0,22.08,5200.0,16.6612,16.7294,16.6612,16.7218,5200.0
2006-05-24 10:05:00,22.08,22.16,22.08,22.16,7800.0,16.7218,16.7824,16.7218,16.7824,7800.0
2006-05-24 10:10:00,22.15,22.18,22.13,22.15,3000.0,16.7748,16.7975,16.7596,16.7748,3000.0
2006-05-24 10:15:00,22.16,22.16,22.12,22.12,1600.0,16.7824,16.7824,16.7521,16.7521,1600.0
2006-05-24 10:20:00,22.14,22.17,22.12,22.12,4200.0,16.7672,16.7899,16.7521,16.7521,4200.0
2006-05-24 10:25:00,22.12,22.14,22.1,22.13,5000.0,16.7521,16.7672,16.7369,16.7596,5000.0
2006-05-24 10:30:00,22.13,22.13,22.06,22.12,2800.0,16.7596,16.7596,16.7066,16.7521,2800.0
2006-05-24 10:35:00,22.16,22.16,22.12,22.12,600.0,16.7824,16.7824,16.7521,16.7521,600.0
2006-05-24 10:40:00,22.13,22.13,22.11,22.11,2200.0,16.7596,16.7596,16.7445,16.7445,2200.0
2006-05-24 10:45:00,22.11,22.11,22.1,22.11,6000.0,16.7445,16.7445,16.7369,16.7445,6000.0
2006-05-24 10:50:00,22.12,22.16,22.11,22.16,2200.0,16.7521,16.7824,16.7445,16.7824,2200.0
2006-05-24 10:55:00,22.16,22.19,22.16,22.19,2200.0,16.7824,16.8051,16.7824,16.8051,2200.0
2006-05-24 11:00:00,22.19,22.25,22.18,22.24,18200.0,16.8051,16.8505,16.7975,16.8429,18200.0
2006-05-24 11:05:00,22.24,22.27,22.24,22.27,10600.0,16.8429,16.8657,16.8429,16.8657,10600.0
2006-05-24 11:10:00,22.26,22.27,22.25,22.25,7400.0,16.8581,16.8657,16.8505,16.8505,7400.0
2006-05-24 11:15:00,22.25,22.25,22.2,22.2,5200.0,16.8505,16.8505,16.8127,16.8127,5200.0
2006-05-24 11:20:00,22.18,22.18,22.18,22.18,3200.0,16.7975,16.7975,16.7975,16.7975,3200.0
2006-05-24 11:25:00,22.16,22.17,22.15,22.15,9600.0,16.7824,16.7899,16.7748,16.7748,9600.0
2006-05-24 11:30:00,22.15,22.15,22.1,22.1,6000.0,16.7748,16.7748,16.7369,16.7369,6000.0
2006-05-24 11:35:00,22.1,22.11,22.08,22.08,5200.0,16.7369,16.7445,16.7218,16.7218,5200.0
2006-05-24 11:40:00,22.06,22.06,22.05,22.06,2000.0,16.7066,16.7066,16.6991,16.7066,2000.0
2006-05-24 11:45:00,22.06,22.06,22.05,22.05,3400.0,16.7066,16.7066,16.6991,16.6991,3400.0
2006-05-24 11:50:00,22.03,22.03,22.03,22.03,1200.0,16.6839,16.6839,16.6839,16.6839,1200.0
2006-05-24 11:55:00,22.01,22.06,22.01,22.02,5600.0,16.6688,16.7066,16.6688,16.6763,5600.0
2006-05-24 12:00:00,22.02,22.04,22.02,22.04,9400.0,16.6763,16.6915,16.6763,16.6915,9400.0
2006-05-24 12:05:00,22.04,22.06,22.04,22.06,2600.0,16.6915,16.7066,16.6915,16.7066,2600.0
2006-05-24 12:10:00,22.07,22.07,22.04,22.04,5000.0,16.7142,16.7142,16.6915,16.6915,5000.0
2006-05-24 12:15:00,22.03,22.03,22.03,22.03,1000.0,16.6839,16.6839,16.6839,16.6839,1000.0
2006-05-24 12:20:00,22.03,22.03,22.01,22.01,4800.0,16.6839,16.6839,16.6688,16.6688,4800.0
2006-05-24 12:25:00,22.0,22.0,21.95,21.95,6000.0,16.6612,16.6612,16.6233,16.6233,6000.0
2006-05-24 12:30:00,21.92,21.93,21.92,21.93,6400.0,16.6006,16.6082,16.6006,16.6082,6400.0
2006-05-24 12:35:00,21.93,21.93,21.93,21.93,3200.0,16.6082,16.6082,16.6082,16.6082,3200.0
2006-05-24 12:40:00,21.93,21.93,21.93,21.93,8200.0,16.6082,16.6082,16.6082,16.6082,8200.0
2006-05-24 12:45:00,21.93,21.94,21.9,21.94,15000.0,16.6082,16.6158,16.5855,16.6158,15000.0
2006-05-24 12:50:00,21.93,21.95,21.91,21.95,5600.0,16.6082,16.6233,16.593,16.6233,5600.0
2006-05-24 12:55:00,21.95,21.95,21.93,21.95,4200.0,16.6233,16.6233,16.6082,16.6233,4200.0
2006-05-24 13:00:00,21.93,21.93,21.89,21.89,18400.0,16.6082,16.6082,16.5779,16.5779,18400.0
2006-05-24 13:05:00,21.89,21.93,21.89,21.91,3400.0,16.5779,16.6082,16.5779,16.593,3400.0
2006-05-24 13:10:00,21.91,21.92,21.91,21.92,5600.0,16.593,16.6006,16.593,16.6006,5600.0
2006-05-24 13:15:00,21.92,21.94,21.92,21.92,20000.0,16.6006,16.6158,16.6006,16.6006,20000.0
2006-05-24 13:20:00,21.92,21.93,21.91,21.92,5200.0,16.6006,16.6082,16.593,16.6006,5200.0
2006-05-24 13:25:00,21.91,21.92,21.91,21.91,11400.0,16.593,16.6006,16.593,16.593,11400.0
2006-05-24 13:30:00,21.9,21.9,21.9,21.9,2000.0,16.5855,16.5855,16.5855,16.5855,2000.0
2006-05-24 13:35:00,21.91,21.91,21.9,21.91,10000.0,16.593,16.593,16.5855,16.593,10000.0
2006-05-24 13:40:00,21.9,21.91,21.9,21.9,6000.0,16.5855,16.593,16.5855,16.5855,6000.0
2006-05-24 13:45:00,21.91,21.93,21.9,21.93,4000.0,16.593,16.6082,16.5855,16.6082,4000.0
2006-05-24 13:50:00,21.93,21.93,21.91,21.92,2800.0,16.6082,16.6082,16.593,16.6006,2800.0
2006-05-24 13:55:00,21.93,21.97,21.93,21.96,1600.0,16.6082,16.6385,16.6082,16.6309,1600.0
2006-05-24 14:00:00,21.97,22.06,21.97,22.06,3600.0,16.6385,16.7066,16.6385,16.7066,3600.0
2006-05-24 14:05:00,22.05,22.05,22.05,22.05,400.0,16.6991,16.6991,16.6991,16.6991,400.0
2006-05-24 14:10:00,22.05,22.05,22.03,22.05,14800.0,16.6991,16.6991,16.6839,16.6991,14800.0
2006-05-24 14:15:00,22.04,22.08,22.04,22.08,4000.0,16.6915,16.7218,16.6915,16.7218,4000.0
2006-05-24 14:20:00,22.07,22.07,22.03,22.03,4800.0,16.7142,16.7142,16.6839,16.6839,4800.0
2006-05-24 14:25:00,22.02,22.02,22.0,22.0,3400.0,16.6763,16.6763,16.6612,16.6612,3400.0
2006-05-24 14:30:00,22.0,22.03,22.0,22.03,13400.0,16.6612,16.6839,16.6612,16.6839,13400.0
2006-05-24 14:35:00,22.02,22.04,22.0,22.04,7600.0,16.6763,16.6915,16.6612,16.6915,7600.0
2006-05-24 14:40:00,22.03,22.08,22.03,22.08,7600.0,16.6839,16.7218,16.6839,16.7218,7600.0
2006-05-24 14:45:00,22.05,22.09,22.03,22.09,7400.0,16.6991,16.7294,16.6839,16.7294,7400.0
2006-05-24 14:50:00,22.09,22.09,22.04,22.05,6800.0,16.7294,16.7294,16.6915,16.6991,6800.0
2006-05-24 14:55:00,22.05,22.11,22.04,22.11,5000.0,16.6991,16.7445,16.6915,16.7445,5000.0
2006-05-24 15:00:00,22.11,22.17,22.11,22.15,4200.0,16.7445,16.7899,16.7445,16.7748,4200.0
2006-05-24 15:05:00,22.15,22.15,22.13,22.13,8200.0,16.7748,16.7748,16.7596,16.7596,8200.0
2006-05-24 15:10:00,22.13,22.13,22.08,22.08,11200.0,16.7596,16.7596,16.7218,16.7218,11200.0
2006-05-24 15:15:00,22.06,22.08,22.05,22.06,10600.0,16.7066,16.7218,16.6991,16.7066,10600.0
2006-05-24 15:20:00,22.05,22.06,22.05,22.06,7400.0,16.6991,16.7066,16.6991,16.7066,7400.0
2006-05-24 15:25:00,22.06,22.06,22.03,22.04,5400.0,16.7066,16.7066,16.6839,16.6915,5400.0
2006-05-24 15:30:00,22.04,22.09,22.04,22.07,9200.0,16.6915,16.7294,16.6915,16.7142,9200.0
2006-05-24 15:35:00,22.07,22.11,22.07,22.1,13200.0,16.7142,16.7445,16.7142,16.7369,13200.0
2006-05-24 15:40:00,22.1,22.16,22.1,22.16,9000.0,16.7369,16.7824,16.7369,16.7824,9000.0
2006-05-24 15:45:00,22.16,22.28,22.15,22.27,20600.0,16.7824,16.8732,16.7748,16.8657,20600.0
2006-05-24 15:50:00,22.27,22.27,22.24,22.24,9600.0,16.8657,16.8657,16.8429,16.8429,9600.0
2006-05-24 15:55:00,22.24,22.25,22.22,22.25,30200.0,16.8429,16.8505,16.8278,16.8505,30200.0
2006-05-25 09:30:00,22.7,23.42,22.7,23.42,2200.0,17.1913,17.7366,17.1913,17.7366,2200.0
2006-05-25 09:35:00,23.28,23.28,22.85,22.86,20600.0,17.6306,17.6306,17.3049,17.3125,20600.0
2006-05-25 09:40:00,22.87,23.01,22.87,22.91,25000.0,17.3201,17.4261,17.3201,17.3504,25000.0
2006-05-25 09:45:00,22.89,22.9,22.88,22.9,2200.0,17.3352,17.3428,17.3276,17.3428,2200.0
2006-05-25 09:50:00,22.9,22.98,22.9,22.95,12400.0,17.3428,17.4034,17.3428,17.3807,12400.0
2006-05-25 09:55:00,22.93,22.99,22.93,22.99,16000.0,17.3655,17.4109,17.3655,17.4109,16000.0
2006-05-25 10:00:00,22.99,22.99,22.93,22.93,8800.0,17.4109,17.4109,17.3655,17.3655,8800.0
2006-05-25 10:05:00,22.93,22.93,22.91,22.91,12400.0,17.3655,17.3655,17.3504,17.3504,12400.0
2006-05-25 10:10:00,22.9,22.91,22.88,22.89,12600.0,17.3428,17.3504,17.3276,17.3352,12600.0
2006-05-25 10:15:00,22.89,22.93,22.89,22.92,19800.0,17.3352,17.3655,17.3352,17.3579,19800.0
2006-05-25 10:20:00,22.92,22.93,22.79,22.79,12200.0,17.3579,17.3655,17.2595,17.2595,12200.0
2006-05-25 10:25:00,22.79,22.8,22.75,22.75,17400.0,17.2595,17.2671,17.2292,17.2292,17400.0
2006-05-25 10:30:00,22.75,22.84,22.75,22.75,15400.0,17.2292,17.2973,17.2292,17.2292,15400.0
2006-05-25 10:35:00,22.77,22.78,22.72,22.72,8400.0,17.2443,17.2519,17.2065,17.2065,8400.0
2006-05-25 10:40:00,22.74,22.74,22.71,22.74,5400.0,17.2216,17.2216,17.1989,17.2216,5400.0
2006-05-25 10:45:00,22.74,22.74,22.73,22.74,6800.0,17.2216,17.2216,17.214,17.2216,6800.0
2006-05-25 10:50:00,22.74,22.74,22.69,22.7,9200.0,17.2216,17.2216,17.1837,17.1913,9200.0
2006-05-25 10:55:00,22.7,22.73,22.69,22.73,4000.0,17.1913,17.214,17.1837,17.214,4000.0
2006-05-25 11:00:00,22.73,22.73,22.71,22.71,2600.0,17.214,17.214,17.1989,17.1989,2600.0
2006-05-25 11:05:00,22.72,22.73,22.72,22.73,5400.0,17.2065,17.214,17.2065,17.214,5400.0
2006-05-25 11:10:00,22.73,22.73,22.73,22.73,2000.0,17.214,17.214,17.214,17.214,2000.0
2006-05-25 11:15:00,22.73,22.74,22.72,22.74,4600.0,17.214,17.2216,17.2065,17.2216,4600.0
2006-05-25 11:20:00,22.73,22.75,22.73,22.74,8200.0,17.214,17.2292,17.214,17.2216,8200.0
2006-05-25 11:25:00,22.73,22.75,22.73,22.75,4800.0,17.214,17.2292,17.214,17.2292,4800.0
2006-05-25 11:30:00,22.75,22.75,22.75,22.75,12400.0,17.2292,17.2292,17.2292,17.2292,12400.0
2006-05-25 11:35:00,22.77,22.78,22.77,22.78,3200.0,17.2443,17.2519,17.2443,17.2519,3200.0
2006-05-25 11:40:00,22.78,22.89,22.78,22.89,9400.0,17.2519,17.3352,17.2519,17.3352,9400.0
2006-05-25 11:45:00,22.9,22.9,22.89,22.89,4000.0,17.3428,17.3428,17.3352,17.3352,4000.0
2006-05-25 11:50:00,22.88,22.88,22.81,22.81,4600.0,17.3276,17.3276,17.2746,17.2746,4600.0
2006-05-25 11:55:00,22.82,22.84,22.82,22.82,2800.0,17.2822,17.2973,17.2822,17.2822,2800.0
2006-05-25 12:00:00,22.85,22.85,22.78,22.78,6000.0,17.3049,17.3049,17.2519,17.2519,6000.0
2006-05-25 12:05:00,22.8,22.82,22.78,22.8,20000.0,17.2671,17.2822,17.2519,17.2671,20000.0
2006-05-25 12:10:00,22.8,22.8,22.78,22.79,1400.0,17.2671,17.2671,17.2519,17.2595,1400.0
2006-05-25 12:15:00,22.78,22.79,22.77,22.77,5000.0,17.2519,17.2595,17.2443,17.2443,5000.0
2006-05-25 12:20:00,22.75,22.78,22.75,22.78,5200.0,17.2292,17.2519,17.2292,17.2519,5200.0
2006-05-25 12:25:00,22.77,22.77,22.73,22.75,2200.0,17.2443,17.2443,17.214,17.2292,2200.0
2006-05-25 12:30:00,22.75,22.75,22.71,22.71,10000.0,17.2292,17.2292,17.1989,17.1989,10000.0
2006-05-25 12:35:00,22.71,22.71,22.68,22.71,4200.0,17.1989,17.1989,17.1762,17.1989,4200.0
2006-05-25 12:40:00,22.71,22.74,22.71,22.74,4600.0,17.1989,17.2216,17.1989,17.2216,4600.0
2006-05-25 12:45:00,22.74,22.75,22.73,22.75,1800.0,17.2216,17.2292,17.214,17.2292,1800.0
2006-05-25 12:50:00,22.75,22.75,22.75,22.75,2600.0,17.2292,17.2292,17.2292,17.2292,2600.0
2006-05-25 12:55:00,22.75,22.78,22.75,22.78,3000.0,17.2292,17.2519,17.2292,17.2519,3000.0
2006-05-25 13:00:00,22.78,22.79,22.77,22.79,3400.0,17.2519,17.2595,17.2443,17.2595,3400.0
2006-05-25 13:05:00,22.78,22.78,22.77,22.77,2800.0,17.2519,17.2519,17.2443,17.2443,2800.0
2006-05-25 13:10:00,22.77,22.78,22.76,22.77,4000.0,17.2443,17.2519,17.2368,17.2443,4000.0
2006-05-25 13:15:00,22.79,22.81,22.79,22.81,1400.0,17.2595,17.2746,17.2595,17.2746,1400.0
2006-05-25 13:20:00,22.81,22.81,22.8,22.81,1000.0,17.2746,17.2746,17.2671,17.2746,1000.0
2006-05-25 13:25:00,22.81,22.81,22.81,22.81,800.0,17.2746,17.2746,17.2746,17.2746,800.0
2006-05-25 13:30:00,22.8,22.81,22.8,22.81,3800.0,17.2671,17.2746,17.2671,17.2746,3800.0
2006-05-25 13:35:00,22.81,22.81,22.8,22.81,2200.0,17.2746,17.2746,17.2671,17.2746,2200.0
2006-05-25 13:40:00,22.8,22.82,22.8,22.82,3000.0,17.2671,17.2822,17.2671,17.2822,3000.0
2006-05-25 13:45:00,22.82,22.87,22.82,22.87,7600.0,17.2822,17.3201,17.2822,17.3201,7600.0
2006-05-25 13:50:00,22.86,22.86,22.84,22.85,3600.0,17.3125,17.3125,17.2973,17.3049,3600.0
2006-05-25 13:55:00,22.84,22.84,22.82,22.83,2200.0,17.2973,17.2973,17.2822,17.2898,2200.0
2006-05-25 14:00:00,22.83,22.83,22.82,22.83,2400.0,17.2898,17.2898,17.2822,17.2898,2400.0
2006-05-25 14:05:00,22.83,22.84,22.83,22.83,3400.0,17.2898,17.2973,17.2898,17.2898,3400.0
2006-05-25 14:10:00,22.82,22.82,22.81,22.81,3200.0,17.2822,17.2822,17.2746,17.2746,3200.0
2006-05-25 14:15:00,22.81,22.83,22.81,22.82,5600.0,17.2746,17.2898,17.2746,17.2822,5600.0
2006-05-25 14:20:00,22.82,22.83,22.81,22.82,7400.0,17.2822,17.2898,17.2746,17.2822,7400.0
2006-05-25 14:25:00,22.81,22.82,22.79,22.8,22200.0,17.2746,17.2822,17.2595,17.2671,22200.0
2006-05-25 14:30:00,22.8,22.8,22.77,22.78,7000.0,17.2671,17.2671,17.2443,17.2519,7000.0
2006-05-25 14:35:00,22.79,22.79,22.77,22.78,8800.0,17.2595,17.2595,17.2443,17.2519,8800.0
2006-05-25 14:40:00,22.78,22.79,22.77,22.77,4200.0,17.2519,17.2595,17.2443,17.2443,4200.0
2006-05-25 14:45:00,22.78,22.8,22.78,22.8,6400.0,17.2519,17.2671,17.2519,17.2671,6400.0
2006-05-25 14:50:00,22.79,22.8,22.75,22.78,9800.0,17.2595,17.2671,17.2292,17.2519,9800.0
2006-05-25 14:55:00,22.78,22.8,22.76,22.76,7200.0,17.2519,17.2671,17.2368,17.2368,7200.0
2006-05-25 15:00:00,22.78,22.79,22.76,22.78,6800.0,17.2519,17.2595,17.2368,17.2519,6800.0
2006-05-25 15:05:00,22.75,22.8,22.75,22.78,24600.0,17.2292,17.2671,17.2292,17.2519,24600.0
2006-05-25 15:10:00,22.78,22.78,22.78,22.78,0.0,17.2519,17.2519,17.2519,17.2519,0.0
2006-05-25 15:15:00,22.77,22.77,22.75,22.75,11400.0,17.2443,17.2443,17.2292,17.2292,11400.0
2006-05-25 15:20:00,22.75,22.77,22.75,22.76,9200.0,17.2292,17.2443,17.2292,17.2368,9200.0
2006-05-25 15:25:00,22.76,22.78,22.75,22.78,15800.0,17.2368,17.2519,17.2292,17.2519,15800.0
2006-05-25 15:30:00,22.75,22.79,22.75,22.79,16000.0,17.2292,17.2595,17.2292,17.2595,16000.0
2006-05-25 15:35:00,22.79,22.79,22.69,22.71,19800.0,17.2595,17.2595,17.1837,17.1989,19800.0
2006-05-25 15:40:00,22.71,22.72,22.7,22.72,6200.0,17.1989,17.2065,17.1913,17.2065,6200.0
2006-05-25 15:45:00,22.72,22.72,22.71,22.71,11000.0,17.2065,17.2065,17.1989,17.1989,11000.0
2006-05-25 15:50:00,22.72,22.75,22.72,22.75,16600.0,17.2065,17.2292,17.2065,17.2292,16600.0
2006-05-25 15:55:00,22.75,22.79,22.74,22.78,18400.0,17.2292,17.2595,17.2216,17.2519,18400.0
2006-05-26 09:30:00,22.79,22.88,22.79,22.85,6000.0,17.2595,17.3276,17.2595,17.3049,6000.0
2006-05-26 09:35:00,22.88,23.05,22.88,23.05,17800.0,17.3276,17.4564,17.3276,17.4564,17800.0
2006-05-26 09:40:00,23.08,23.25,23.07,23.25,10800.0,17.4791,17.6079,17.4715,17.6079,10800.0
2006-05-26 09:45:00,23.27,23.33,23.23,23.23,7000.0,17.623,17.6684,17.5927,17.5927,7000.0
2006-05-26 09:50:00,23.21,23.25,23.14,23.14,6800.0,17.5776,17.6079,17.5245,17.5245,6800.0
2006-05-26 09:55:00,23.15,23.15,23.1,23.13,11000.0,17.5321,17.5321,17.4943,17.517,11000.0
2006-05-26 10:00:00,23.11,23.11,23.11,23.11,3800.0,17.5018,17.5018,17.5018,17.5018,3800.0
2006-05-26 10:05:00,23.11,23.13,23.11,23.11,6400.0,17.5018,17.517,17.5018,17.5018,6400.0
2006-05-26 10:10:00,23.11,23.11,23.04,23.1,6400.0,17.5018,17.5018,17.4488,17.4943,6400.0
2006-05-26 10:15:00,23.11,23.18,23.11,23.18,5000.0,17.5018,17.5548,17.5018,17.5548,5000.0
2006-05-26 10:20:00,23.18,23.18,23.14,23.17,10400.0,17.5548,17.5548,17.5245,17.5473,10400.0
2006-05-26 10:25:00,23.16,23.23,23.16,23.18,12400.0,17.5397,17.5927,17.5397,17.5548,12400.0
2006-05-26 10:30:00,23.18,23.23,23.17,23.23,13800.0,17.5548,17.5927,17.5473,17.5927,13800.0
2006-05-26 10:35:00,23.21,23.21,23.19,23.19,5600.0,17.5776,17.5776,17.5624,17.5624,5600.0
2006-05-26 10:40:00,23.19,23.21,23.18,23.2,11600.0,17.5624,17.5776,17.5548,17.57,11600.0
2006-05-26 10:45:00,23.19,23.23,23.18,23.23,9600.0,17.5624,17.5927,17.5548,17.5927,9600.0
2006-05-26 10:50:00,23.23,23.27,23.22,23.25,10400.0,17.5927,17.623,17.5851,17.6079,10400.0
2006-05-26 10:55:00,23.27,23.27,23.25,23.25,2600.0,17.623,17.623,17.6079,17.6079,2600.0
2006-05-26 11:00:00,23.24,23.25,23.22,23.25,5400.0,17.6003,17.6079,17.5851,17.6079,5400.0
2006-05-26 11:05:00,23.25,23.3,23.24,23.3,8000.0,17.6079,17.6457,17.6003,17.6457,8000.0
2006-05-26 11:10:00,23.3,23.3,23.27,23.27,7800.0,17.6457,17.6457,17.623,17.623,7800.0
2006-05-26 11:15:00,23.28,23.29,23.28,23.29,10000.0,17.6306,17.6381,17.6306,17.6381,10000.0
2006-05-26 11:20:00,23.29,23.29,23.28,23.29,13000.0,17.6381,17.6381,17.6306,17.6381,13000.0
2006-05-26 11:25:00,23.29,23.3,23.29,23.29,5800.0,17.6381,17.6457,17.6381,17.6381,5800.0
2006-05-26 11:30:00,23.28,23.36,23.28,23.36,4600.0,17.6306,17.6912,17.6306,17.6912,4600.0
2006-05-26 11:35:00,23.35,23.38,23.35,23.36,6200.0,17.6836,17.7063,17.6836,17.6912,6200.0
2006-05-26 11:40:00,23.36,23.38,23.35,23.38,6600.0,17.6912,17.7063,17.6836,17.7063,6600.0
2006-05-26 11:45:00,23.38,23.38,23.37,23.38,8400.0,17.7063,17.7063,17.6987,17.7063,8400.0
2006-05-26 11:50:00,23.36,23.38,23.35,23.35,7200.0,17.6912,17.7063,17.6836,17.6836,7200.0
2006-05-26 11:55:00,23.36,23.38,23.36,23.38,7600.0,17.6912,17.7063,17.6912,17.7063,7600.0
2006-05-26 12:00:00,23.38,23.42,23.37,23.42,7800.0,17.7063,17.7366,17.6987,17.7366,7800.0
2006-05-26 12:05:00,23.42,23.45,23.42,23.43,15000.0,17.7366,17.7593,17.7366,17.7442,15000.0
2006-05-26 12:10:00,23.43,23.46,23.4,23.41,14200.0,17.7442,17.7669,17.7214,17.729,14200.0
2006-05-26 12:15:00,23.39,23.4,23.39,23.39,3400.0,17.7139,17.7214,17.7139,17.7139,3400.0
2006-05-26 12:20:00,23.38,23.38,23.34,23.34,5000.0,17.7063,17.7063,17.676,17.676,5000.0
2006-05-26 12:25:00,23.33,23.39,23.33,23.39,6200.0,17.6684,17.7139,17.6684,17.7139,6200.0
2006-05-26 12:30:00,23.4,23.46,23.4,23.45,4000.0,17.7214,17.7669,17.7214,17.7593,4000.0
2006-05-26 12:35:00,23.45,23.45,23.43,23.43,7000.0,17.7593,17.7593,17.7442,17.7442,7000.0
2006-05-26 12:40:00,23.42,23.43,23.42,23.43,5600.0,17.7366,17.7442,17.7366,17.7442,5600.0
2006-05-26 12:45:00,23.42,23.42,23.4,23.41,3200.0,17.7366,17.7366,17.7214,17.729,3200.0
2006-05-26 12:50:00,23.43,23.43,23.42,23.42,4000.0,17.7442,17.7442,17.7366,17.7366,4000.0
2006-05-26 12:55:00,23.43,23.43,23.36,23.36,6200.0,17.7442,17.7442,17.6912,17.6912,6200.0
2006-05-26 13:00:00,23.35,23.35,23.35,23.35,2600.0,17.6836,17.6836,17.6836,17.6836,2600.0
2006-05-26 13:05:00,23.35,23.35,23.35,23.35,1600.0,17.6836,17.6836,17.6836,17.6836,1600.0
2006-05-26 13:10:00,23.35,23.36,23.35,23.35,9200.0,17.6836,17.6912,17.6836,17.6836,9200.0
2006-05-26 13:15:00,23.34,23.34,23.32,23.32,5000.0,17.676,17.676,17.6609,17.6609,5000.0
2006-05-26 13:20:00,23.33,23.33,23.33,23.33,2400.0,17.6684,17.6684,17.6684,17.6684,2400.0
2006-05-26 13:25:00,23.33,23.34,23.33,23.34,4800.0,17.6684,17.676,17.6684,17.676,4800.0
2006-05-26 13:30:00,23.34,23.35,23.33,23.33,4600.0,17.676,17.6836,17.6684,17.6684,4600.0
2006-05-26 13:35:00,23.33,23.33,23.29,23.31,5200.0,17.6684,17.6684,17.6381,17.6533,5200.0
2006-05-26 13:40:00,23.3,23.33,23.3,23.32,10400.0,17.6457,17.6684,17.6457,17.6609,10400.0
2006-05-26 13:45:00,23.33,23.33,23.31,23.32,4800.0,17.6684,17.6684,17.6533,17.6609,4800.0
2006-05-26 13:50:00,23.31,23.32,23.28,23.29,8400.0,17.6533,17.6609,17.6306,17.6381,8400.0
2006-05-26 13:55:00,23.28,23.28,23.27,23.27,4800.0,17.6306,17.6306,17.623,17.623,4800.0
2006-05-26 14:00:00,23.26,23.26,23.23,23.23,4000.0,17.6154,17.6154,17.5927,17.5927,4000.0
2006-05-26 14:05:00,23.23,23.23,23.22,23.23,6200.0,17.5927,17.5927,17.5851,17.5927,6200.0
2006-05-26 14:10:00,23.23,23.25,23.23,23.25,8200.0,17.5927,17.6079,17.5927,17.6079,8200.0
2006-05-26 14:15:00,23.25,23.25,23.25,23.25,6000.0,17.6079,17.6079,17.6079,17.6079,6000.0
2006-05-26 14:20:00,23.25,23.26,23.25,23.25,5800.0,17.6079,17.6154,17.6079,17.6079,5800.0
2006-05-26 14:25:00,23.26,23.26,23.25,23.25,7000.0,17.6154,17.6154,17.6079,17.6079,7000.0
2006-05-26 14:30:00,23.24,23.25,23.24,23.25,11000.0,17.6003,17.6079,17.6003,17.6079,11000.0
2006-05-26 14:35:00,23.25,23.27,23.25,23.26,3800.0,17.6079,17.623,17.6079,17.6154,3800.0
2006-05-26 14:40:00,23.26,23.26,23.24,23.25,8800.0,17.6154,17.6154,17.6003,17.6079,8800.0
2006-05-26 14:45:00,23.25,23.27,23.25,23.27,4800.0,17.6079,17.623,17.6079,17.623,4800.0
2006-05-26 14:50:00,23.27,23.29,23.27,23.29,5600.0,17.623,17.6381,17.623,17.6381,5600.0
2006-05-26 14:55:00,23.28,23.28,23.27,23.28,3000.0,17.6306,17.6306,17.623,17.6306,3000.0
2006-05-26 15:00:00,23.27,23.29,23.27,23.29,8000.0,17.623,17.6381,17.623,17.6381,8000.0
2006-05-26 15:05:00,23.29,23.3,23.28,23.28,9000.0,17.6381,17.6457,17.6306,17.6306,9000.0
2006-05-26 15:10:00,23.28,23.28,23.24,23.25,6400.0,17.6306,17.6306,17.6003,17.6079,6400.0
2006-05-26 15:15:00,23.25,23.27,23.25,23.25,3200.0,17.6079,17.623,17.6079,17.6079,3200.0
2006-05-26 15:20:00,23.25,23.25,23.24,23.25,4400.0,17.6079,17.6079,17.6003,17.6079,4400.0
2006-05-26 15:25:00,23.26,23.26,23.25,23.25,7200.0,17.6154,17.6154,17.6079,17.6079,7200.0
2006-05-26 15:30:00,23.25,23.29,23.25,23.25,34200.0,17.6079,17.6381,17.6079,17.6079,34200.0
2006-05-26 15:35:00,23.25,23.25,23.22,23.22,11600.0,17.6079,17.6079,17.5851,17.5851,11600.0
2006-05-26 15:40:00,23.22,23.22,23.18,23.2,14200.0,17.5851,17.5851,17.5548,17.57,14200.0
2006-05-26 15:45:00,23.2,23.21,23.18,23.18,12000.0,17.57,17.5776,17.5548,17.5548,12000.0
2006-05-26 15:50:00,23.18,23.19,23.17,23.19,22600.0,17.5548,17.5624,17.5473,17.5624,22600.0
2006-05-26 15:55:00,23.19,23.24,23.19,23.21,15400.0,17.5624,17.6003,17.5624,17.5776,15400.0
2006-05-30 09:35:00,23.25,23.58,23.25,23.58,18400.0,17.6079,17.8578,17.6079,17.8578,18400.0
2006-05-30 09:40:00,23.59,23.63,23.5,23.58,30000.0,17.8653,17.8956,17.7972,17.8578,30000.0
2006-05-30 09:45:00,23.55,23.57,23.5,23.5,11000.0,17.835,17.8502,17.7972,17.7972,11000.0
2006-05-30 09:50:00,23.55,23.63,23.55,23.63,19800.0,17.835,17.8956,17.835,17.8956,19800.0
2006-05-30 09:55:00,23.63,23.71,23.61,23.69,15400.0,17.8956,17.9562,17.8805,17.9411,15400.0
2006-05-30 10:00:00,23.68,23.68,23.6,23.61,8800.0,17.9335,17.9335,17.8729,17.8805,8800.0
2006-05-30 10:05:00,23.62,23.62,23.5,23.55,7000.0,17.8881,17.8881,17.7972,17.835,7000.0
2006-05-30 10:10:00,23.55,23.56,23.54,23.56,4000.0,17.835,17.8426,17.8275,17.8426,4000.0
2006-05-30 10:15:00,23.58,23.6,23.58,23.6,7600.0,17.8578,17.8729,17.8578,17.8729,7600.0
2006-05-30 10:20:00,23.61,23.65,23.61,23.65,8600.0,17.8805,17.9108,17.8805,17.9108,8600.0
2006-05-30 10:25:00,23.65,23.66,23.61,23.61,11600.0,17.9108,17.9184,17.8805,17.8805,11600.0
2006-05-30 10:30:00,23.61,23.61,23.57,23.58,2600.0,17.8805,17.8805,17.8502,17.8578,2600.0
2006-05-30 10:35:00,23.55,23.55,23.5,23.51,4400.0,17.835,17.835,17.7972,17.8048,4400.0
2006-05-30 10:40:00,23.5,23.52,23.49,23.5,13400.0,17.7972,17.8123,17.7896,17.7972,13400.0
2006-05-30 10:45:00,23.5,23.52,23.5,23.5,5800.0,17.7972,17.8123,17.7972,17.7972,5800.0
2006-05-30 10:50:00,23.5,23.51,23.49,23.5,6200.0,17.7972,17.8048,17.7896,17.7972,6200.0
2006-05-30 10:55:00,23.51,23.51,23.5,23.5,800.0,17.8048,17.8048,17.7972,17.7972,800.0
2006-05-30 11:00:00,23.49,23.49,23.46,23.46,6600.0,17.7896,17.7896,17.7669,17.7669,6600.0
2006-05-30 11:05:00,23.46,23.52,23.43,23.52,16800.0,17.7669,17.8123,17.7442,17.8123,16800.0
2006-05-30 11:10:00,23.52,23.53,23.47,23.48,8600.0,17.8123,17.8199,17.7745,17.782,8600.0
2006-05-30 11:15:00,23.48,23.48,23.46,23.46,7600.0,17.782,17.782,17.7669,17.7669,7600.0
2006-05-30 11:20:00,23.46,23.46,23.41,23.41,3200.0,17.7669,17.7669,17.729,17.729,3200.0
2006-05-30 11:25:00,23.41,23.43,23.4,23.42,5200.0,17.729,17.7442,17.7214,17.7366,5200.0
2006-05-30 11:30:00,23.4,23.4,23.37,23.38,2000.0,17.7214,17.7214,17.6987,17.7063,2000.0
2006-05-30 11:35:00,23.38,23.4,23.38,23.39,3200.0,17.7063,17.7214,17.7063,17.7139,3200.0
2006-05-30 11:40:00,23.39,23.39,23.36,23.38,5000.0,17.7139,17.7139,17.6912,17.7063,5000.0
2006-05-30 11:45:00,23.37,23.39,23.37,23.39,1400.0,17.6987,17.7139,17.6987,17.7139,1400.0
2006-05-30 11:50:00,23.4,23.4,23.38,23.4,3800.0,17.7214,17.7214,17.7063,17.7214,3800.0
2006-05-30 11:55:00,23.41,23.5,23.41,23.5,6200.0,17.729,17.7972,17.729,17.7972,6200.0
2006-05-30 12:00:00,23.5,23.5,23.46,23.46,7400.0,17.7972,17.7972,17.7669,17.7669,7400.0
2006-05-30 12:05:00,23.46,23.48,23.43,23.48,9200.0,17.7669,17.782,17.7442,17.782,9200.0
2006-05-30 12:10:00,23.47,23.48,23.43,23.47,5200.0,17.7745,17.782,17.7442,17.7745,5200.0
2006-05-30 12:15:00,23.48,23.5,23.47,23.49,2200.0,17.782,17.7972,17.7745,17.7896,2200.0
2006-05-30 12:20:00,23.49,23.5,23.48,23.5,7600.0,17.7896,17.7972,17.782,17.7972,7600.0
2006-05-30 12:25:00,23.52,23.59,23.52,23.59,8200.0,17.8123,17.8653,17.8123,17.8653,8200.0
2006-05-30 12:30:00,23.59,23.59,23.55,23.55,6400.0,17.8653,17.8653,17.835,17.835,6400.0
2006-05-30 12:35:00,23.55,23.55,23.52,23.52,3400.0,17.835,17.835,17.8123,17.8123,3400.0
2006-05-30 12:40:00,23.53,23.55,23.53,23.55,7800.0,17.8199,17.835,17.8199,17.835,7800.0
2006-05-30 12:45:00,23.55,23.56,23.55,23.56,1800.0,17.835,17.8426,17.835,17.8426,1800.0
2006-05-30 12:50:00,23.56,23.57,23.53,23.54,6600.0,17.8426,17.8502,17.8199,17.8275,6600.0
2006-05-30 12:55:00,23.52,23.52,23.5,23.5,2400.0,17.8123,17.8123,17.7972,17.7972,2400.0
2006-05-30 13:00:00,23.5,23.5,23.49,23.49,2200.0,17.7972,17.7972,17.7896,17.7896,2200.0
2006-05-30 13:05:00,23.49,23.54,23.49,23.53,4400.0,17.7896,17.8275,17.7896,17.8199,4400.0
2006-05-30 13:10:00,23.53,23.53,23.53,23.53,2600.0,17.8199,17.8199,17.8199,17.8199,2600.0
2006-05-30 13:15:00,23.5,23.5,23.49,23.49,1400.0,17.7972,17.7972,17.7896,17.7896,1400.0
2006-05-30 13:20:00,23.5,23.5,23.48,23.48,4000.0,17.7972,17.7972,17.782,17.782,4000.0
2006-05-30 13:25:00,23.48,23.5,23.45,23.45,5000.0,17.782,17.7972,17.7593,17.7593,5000.0
2006-05-30 13:30:00,23.46,23.48,23.46,23.48,4600.0,17.7669,17.782,17.7669,17.782,4600.0
2006-05-30 13:35:00,23.47,23.48,23.46,23.46,5200.0,17.7745,17.782,17.7669,17.7669,5200.0
2006-05-30 13:40:00,23.46,23.47,23.45,23.46,8000.0,17.7669,17.7745,17.7593,17.7669,8000.0
2006-05-30 13:45:00,23.45,23.45,23.43,23.43,2200.0,17.7593,17.7593,17.7442,17.7442,2200.0
2006-05-30 13:50:00,23.43,23.43,23.41,23.41,1000.0,17.7442,17.7442,17.729,17.729,1000.0
2006-05-30 13:55:00,23.42,23.42,23.42,23.42,2000.0,17.7366,17.7366,17.7366,17.7366,2000.0
2006-05-30 14:00:00,23.43,23.43,23.41,23.42,3000.0,17.7442,17.7442,17.729,17.7366,3000.0
2006-05-30 14:05:00,23.4,23.43,23.4,23.43,5200.0,17.7214,17.7442,17.7214,17.7442,5200.0
2006-05-30 14:10:00,23.46,23.47,23.45,23.46,6000.0,17.7669,17.7745,17.7593,17.7669,6000.0
2006-05-30 14:15:00,23.43,23.45,23.43,23.45,3200.0,17.7442,17.7593,17.7442,17.7593,3200.0
2006-05-30 14:20:00,23.43,23.44,23.41,23.41,8400.0,17.7442,17.7517,17.729,17.729,8400.0
2006-05-30 14:25:00,23.41,23.41,23.37,23.37,4200.0,17.729,17.729,17.6987,17.6987,4200.0
2006-05-30 14:30:00,23.37,23.39,23.37,23.38,4400.0,17.6987,17.7139,17.6987,17.7063,4400.0
2006-05-30 14:35:00,23.38,23.38,23.34,23.36,4800.0,17.7063,17.7063,17.676,17.6912,4800.0
2006-05-30 14:40:00,23.36,23.4,23.33,23.4,9200.0,17.6912,17.7214,17.6684,17.7214,9200.0
2006-05-30 14:45:00,23.4,23.4,23.35,23.36,5200.0,17.7214,17.7214,17.6836,17.6912,5200.0
2006-05-30 14:50:00,23.36,23.38,23.34,23.34,5000.0,17.6912,17.7063,17.676,17.676,5000.0
2006-05-30 14:55:00,23.34,23.38,23.34,23.38,4400.0,17.676,17.7063,17.676,17.7063,4400.0
2006-05-30 15:00:00,23.36,23.36,23.36,23.36,9600.0,17.6912,17.6912,17.6912,17.6912,9600.0
2006-05-30 15:05:00,23.34,23.35,23.34,23.34,6200.0,17.676,17.6836,17.676,17.676,6200.0
2006-05-30 15:10:00,23.34,23.34,23.28,23.29,7400.0,17.676,17.676,17.6306,17.6381,7400.0
2006-05-30 15:15:00,23.29,23.31,23.24,23.24,4600.0,17.6381,17.6533,17.6003,17.6003,4600.0
2006-05-30 15:20:00,23.24,23.28,23.22,23.28,10400.0,17.6003,17.6306,17.5851,17.6306,10400.0
2006-05-30 15:25:00,23.25,23.27,23.24,23.26,7400.0,17.6079,17.623,17.6003,17.6154,7400.0
2006-05-30 15:30:00,23.27,23.27,23.23,23.23,7800.0,17.623,17.623,17.5927,17.5927,7800.0
2006-05-30 15:35:00,23.23,23.29,23.23,23.29,13200.0,17.5927,17.6381,17.5927,17.6381,13200.0
2006-05-30 15:40:00,23.3,23.33,23.3,23.3,9600.0,17.6457,17.6684,17.6457,17.6457,9600.0
2006-05-30 15:45:00,23.3,23.31,23.28,23.3,5200.0,17.6457,17.6533,17.6306,17.6457,5200.0
2006-05-30 15:50:00,23.29,23.33,23.29,23.31,14600.0,17.6381,17.6684,17.6381,17.6533,14600.0
2006-05-30 15:55:00,23.3,23.31,23.22,23.23,11200.0,17.6457,17.6533,17.5851,17.5927,11200.0
2006-05-31 09:30:00,23.25,23.25,23.25,23.25,4000.0,17.6079,17.6079,17.6079,17.6079,4000.0
2006-05-31 09:35:00,23.28,23.38,23.28,23.38,3000.0,17.6306,17.7063,17.6306,17.7063,3000.0
2006-05-31 09:40:00,23.38,23.55,23.38,23.54,10200.0,17.7063,17.835,17.7063,17.8275,10200.0
2006-05-31 09:45:00,23.54,23.59,23.45,23.59,12600.0,17.8275,17.8653,17.7593,17.8653,12600.0
2006-05-31 09:50:00,23.65,23.68,23.65,23.66,6000.0,17.9108,17.9335,17.9108,17.9184,6000.0
2006-05-31 09:55:00,23.66,23.67,23.6,23.62,9400.0,17.9184,17.9259,17.8729,17.8881,9400.0
2006-05-31 10:00:00,23.62,23.67,23.62,23.65,16200.0,17.8881,17.9259,17.8881,17.9108,16200.0
2006-05-31 10:05:00,23.66,23.67,23.64,23.65,11600.0,17.9184,17.9259,17.9032,17.9108,11600.0
2006-05-31 10:10:00,23.66,23.71,23.6,23.64,34600.0,17.9184,17.9562,17.8729,17.9032,34600.0
2006-05-31 10:15:00,23.66,23.72,23.63,23.72,26600.0,17.9184,17.9638,17.8956,17.9638,26600.0
2006-05-31 10:20:00,23.72,23.89,23.72,23.89,24000.0,17.9638,18.0925,17.9638,18.0925,24000.0
2006-05-31 10:25:00,23.89,23.97,23.89,23.97,6600.0,18.0925,18.1531,18.0925,18.1531,6600.0
2006-05-31 10:30:00,23.97,23.99,23.9,23.92,14600.0,18.1531,18.1683,18.1001,18.1153,14600.0
2006-05-31 10:35:00,23.92,23.99,23.9,23.93,22800.0,18.1153,18.1683,18.1001,18.1228,22800.0
2006-05-31 10:40:00,23.91,23.91,23.85,23.85,8200.0,18.1077,18.1077,18.0622,18.0622,8200.0
2006-05-31 10:45:00,23.85,23.94,23.85,23.94,11200.0,18.0622,18.1304,18.0622,18.1304,11200.0
2006-05-31 10:50:00,23.92,23.98,23.92,23.96,16600.0,18.1153,18.1607,18.1153,18.1456,16600.0
2006-05-31 10:55:00,23.96,23.96,23.92,23.94,5000.0,18.1456,18.1456,18.1153,18.1304,5000.0
2006-05-31 11:00:00,23.95,23.95,23.94,23.95,5200.0,18.138,18.138,18.1304,18.138,5200.0
2006-05-31 11:05:00,23.94,23.94,23.83,23.83,8800.0,18.1304,18.1304,18.0471,18.0471,8800.0
2006-05-31 11:10:00,23.81,23.84,23.8,23.8,5400.0,18.032,18.0547,18.0244,18.0244,5400.0
2006-05-31 11:15:00,23.79,23.85,23.79,23.85,11600.0,18.0168,18.0622,18.0168,18.0622,11600.0
2006-05-31 11:20:00,23.85,23.92,23.81,23.91,27600.0,18.0622,18.1153,18.032,18.1077,27600.0
2006-05-31 11:25:00,23.91,23.91,23.9,23.9,5200.0,18.1077,18.1077,18.1001,18.1001,5200.0
2006-05-31 11:30:00,23.9,23.95,23.88,23.9,15800.0,18.1001,18.138,18.085,18.1001,15800.0
2006-05-31 11:35:00,23.88,23.88,23.75,23.78,5600.0,18.085,18.085,17.9865,18.0092,5600.0
2006-05-31 11:40:00,23.79,23.9,23.75,23.88,20600.0,18.0168,18.1001,17.9865,18.085,20600.0
2006-05-31 11:45:00,23.88,23.88,23.8,23.82,15600.0,18.085,18.085,18.0244,18.0395,15600.0
2006-05-31 11:50:00,23.82,23.85,23.77,23.78,17000.0,18.0395,18.0622,18.0017,18.0092,17000.0
2006-05-31 11:55:00,23.79,23.8,23.74,23.75,10400.0,18.0168,18.0244,17.9789,17.9865,10400.0
2006-05-31 12:00:00,23.71,23.73,23.68,23.73,21800.0,17.9562,17.9714,17.9335,17.9714,21800.0
2006-05-31 12:05:00,23.74,23.83,23.74,23.82,16400.0,17.9789,18.0471,17.9789,18.0395,16400.0
2006-05-31 12:10:00,23.83,23.86,23.8,23.86,8800.0,18.0471,18.0698,18.0244,18.0698,8800.0
2006-05-31 12:15:00,23.89,23.9,23.88,23.88,5600.0,18.0925,18.1001,18.085,18.085,5600.0
2006-05-31 12:20:00,23.87,23.88,23.86,23.88,3800.0,18.0774,18.085,18.0698,18.085,3800.0
2006-05-31 12:25:00,23.88,23.88,23.88,23.88,1400.0,18.085,18.085,18.085,18.085,1400.0
2006-05-31 12:30:00,23.89,23.94,23.89,23.94,5600.0,18.0925,18.1304,18.0925,18.1304,5600.0
2006-05-31 12:35:00,23.93,23.93,23.91,23.91,10400.0,18.1228,18.1228,18.1077,18.1077,10400.0
2006-05-31 12:40:00,23.91,23.92,23.91,23.91,600.0,18.1077,18.1153,18.1077,18.1077,600.0
2006-05-31 12:45:00,23.9,23.9,23.86,23.88,3000.0,18.1001,18.1001,18.0698,18.085,3000.0
2006-05-31 12:50:00,23.86,23.89,23.83,23.88,10400.0,18.0698,18.0925,18.0471,18.085,10400.0
2006-05-31 12:55:00,23.88,23.9,23.88,23.9,5600.0,18.085,18.1001,18.085,18.1001,5600.0
2006-05-31 13:00:00,23.88,23.88,23.83,23.83,5800.0,18.085,18.085,18.0471,18.0471,5800.0
2006-05-31 13:05:00,23.84,23.88,23.82,23.84,14600.0,18.0547,18.085,18.0395,18.0547,14600.0
2006-05-31 13:10:00,23.87,23.87,23.84,23.85,5400.0,18.0774,18.0774,18.0547,18.0622,5400.0
2006-05-31 13:15:00,23.85,23.87,23.83,23.86,7000.0,18.0622,18.0774,18.0471,18.0698,7000.0
2006-05-31 13:20:00,23.86,23.9,23.84,23.86,7600.0,18.0698,18.1001,18.0547,18.0698,7600.0
2006-05-31 13:25:00,23.88,23.89,23.85,23.88,2000.0,18.085,18.0925,18.0622,18.085,2000.0
2006-05-31 13:30:00,23.89,23.91,23.89,23.91,5400.0,18.0925,18.1077,18.0925,18.1077,5400.0
2006-05-31 13:35:00,23.91,23.91,23.88,23.91,7800.0,18.1077,18.1077,18.085,18.1077,7800.0
2006-05-31 13:40:00,23.91,23.96,23.91,23.96,19600.0,18.1077,18.1456,18.1077,18.1456,19600.0
2006-05-31 13:45:00,23.96,23.97,23.95,23.97,4600.0,18.1456,18.1531,18.138,18.1531,4600.0
2006-05-31 13:50:00,23.97,23.97,23.95,23.96,5600.0,18.1531,18.1531,18.138,18.1456,5600.0
2006-05-31 13:55:00,23.94,23.95,23.93,23.94,5200.0,18.1304,18.138,18.1228,18.1304,5200.0
2006-05-31 14:00:00,23.92,23.95,23.88,23.93,13200.0,18.1153,18.138,18.085,18.1228,13200.0
2006-05-31 14:05:00,23.93,24.0,23.93,23.93,11600.0,18.1228,18.1758,18.1228,18.1228,11600.0
2006-05-31 14:10:00,23.93,23.94,23.86,23.86,6200.0,18.1228,18.1304,18.0698,18.0698,6200.0
2006-05-31 14:15:00,23.86,23.94,23.78,23.92,39400.0,18.0698,18.1304,18.0092,18.1153,39400.0
2006-05-31 14:20:00,23.93,23.93,23.85,23.92,24400.0,18.1228,18.1228,18.0622,18.1153,24400.0
2006-05-31 14:25:00,23.92,23.93,23.88,23.89,4200.0,18.1153,18.1228,18.085,18.0925,4200.0
2006-05-31 14:30:00,23.92,23.98,23.92,23.98,5400.0,18.1153,18.1607,18.1153,18.1607,5400.0
2006-05-31 14:35:00,23.98,23.98,23.93,23.93,7000.0,18.1607,18.1607,18.1228,18.1228,7000.0
2006-05-31 14:40:00,23.93,23.93,23.89,23.89,6200.0,18.1228,18.1228,18.0925,18.0925,6200.0
2006-05-31 14:45:00,23.9,23.91,23.88,23.89,10000.0,18.1001,18.1077,18.085,18.0925,10000.0
2006-05-31 14:50:00,23.88,23.95,23.85,23.95,12800.0,18.085,18.138,18.0622,18.138,12800.0
2006-05-31 14:55:00,23.95,23.96,23.93,23.93,6400.0,18.138,18.1456,18.1228,18.1228,6400.0
2006-05-31 15:00:00,23.89,23.95,23.86,23.95,40200.0,18.0925,18.138,18.0698,18.138,40200.0
2006-05-31 15:05:00,23.96,23.96,23.84,23.91,32800.0,18.1456,18.1456,18.0547,18.1077,32800.0
2006-05-31 15:10:00,23.9,23.9,23.83,23.86,15800.0,18.1001,18.1001,18.0471,18.0698,15800.0
2006-05-31 15:15:00,23.86,23.89,23.83,23.88,33000.0,18.0698,18.0925,18.0471,18.085,33000.0
2006-05-31 15:20:00,23.88,23.92,23.86,23.9,7600.0,18.085,18.1153,18.0698,18.1001,7600.0
2006-05-31 15:25:00,23.9,23.91,23.88,23.88,13600.0,18.1001,18.1077,18.085,18.085,13600.0
2006-05-31 15:30:00,23.88,23.97,23.86,23.96,28200.0,18.085,18.1531,18.0698,18.1456,28200.0
2006-05-31 15:35:00,23.95,23.96,23.86,23.95,28200.0,18.138,18.1456,18.0698,18.138,28200.0
2006-05-31 15:40:00,23.95,23.99,23.95,23.99,21600.0,18.138,18.1683,18.138,18.1683,21600.0
2006-05-31 15:45:00,23.99,24.03,23.94,24.0,15600.0,18.1683,18.1986,18.1304,18.1758,15600.0
2006-05-31 15:50:00,24.0,24.0,23.96,24.0,14800.0,18.1758,18.1758,18.1456,18.1758,14800.0
2006-05-31 15:55:00,24.0,24.05,24.0,24.02,30600.0,18.1758,18.2137,18.1758,18.191,30600.0
2006-06-01 09:35:00,24.05,24.15,24.02,24.13,56400.0,18.2137,18.2894,18.191,18.2743,56400.0
2006-06-01 09:40:00,24.12,24.38,24.08,24.38,14600.0,18.2667,18.4636,18.2364,18.4636,14600.0
2006-06-01 09:45:00,24.38,24.62,24.36,24.53,16200.0,18.4636,18.6454,18.4485,18.5772,16200.0
2006-06-01 09:50:00,24.46,24.46,24.36,24.4,10400.0,18.5242,18.5242,18.4485,18.4788,10400.0
2006-06-01 09:55:00,24.4,24.46,24.34,24.34,17200.0,18.4788,18.5242,18.4333,18.4333,17200.0
2006-06-01 10:00:00,24.32,24.35,24.22,24.34,22400.0,18.4182,18.4409,18.3425,18.4333,22400.0
2006-06-01 10:05:00,24.35,24.38,24.25,24.31,38600.0,18.4409,18.4636,18.3652,18.4106,38600.0
2006-06-01 10:10:00,24.31,24.31,24.22,24.26,13400.0,18.4106,18.4106,18.3425,18.3728,13400.0
2006-06-01 10:15:00,24.26,24.27,24.22,24.25,4000.0,18.3728,18.3803,18.3425,18.3652,4000.0
2006-06-01 10:20:00,24.25,24.25,24.25,24.25,3000.0,18.3652,18.3652,18.3652,18.3652,3000.0
2006-06-01 10:25:00,24.26,24.27,24.25,24.25,21600.0,18.3728,18.3803,18.3652,18.3652,21600.0
2006-06-01 10:30:00,24.26,24.26,24.25,24.25,10600.0,18.3728,18.3728,18.3652,18.3652,10600.0
2006-06-01 10:35:00,24.27,24.39,24.24,24.38,23600.0,18.3803,18.4712,18.3576,18.4636,23600.0
2006-06-01 10:40:00,24.39,24.39,24.38,24.38,1600.0,18.4712,18.4712,18.4636,18.4636,1600.0
2006-06-01 10:45:00,24.37,24.37,24.31,24.31,1400.0,18.4561,18.4561,18.4106,18.4106,1400.0
2006-06-01 10:50:00,24.3,24.3,24.28,24.28,600.0,18.403,18.403,18.3879,18.3879,600.0
2006-06-01 10:55:00,24.25,24.28,24.25,24.27,5600.0,18.3652,18.3879,18.3652,18.3803,5600.0
2006-06-01 11:00:00,24.25,24.25,24.23,24.23,8600.0,18.3652,18.3652,18.35,18.35,8600.0
2006-06-01 11:05:00,24.23,24.25,24.18,24.25,15400.0,18.35,18.3652,18.3122,18.3652,15400.0
2006-06-01 11:10:00,24.25,24.39,24.24,24.35,33800.0,18.3652,18.4712,18.3576,18.4409,33800.0
2006-06-01 11:15:00,24.38,24.38,24.27,24.27,12000.0,18.4636,18.4636,18.3803,18.3803,12000.0
2006-06-01 11:20:00,24.27,24.29,24.23,24.24,7800.0,18.3803,18.3955,18.35,18.3576,7800.0
2006-06-01 11:25:00,24.25,24.27,24.24,24.25,2600.0,18.3652,18.3803,18.3576,18.3652,2600.0
2006-06-01 11:30:00,24.25,24.25,24.23,24.25,8200.0,18.3652,18.3652,18.35,18.3652,8200.0
2006-06-01 11:35:00,24.25,24.25,24.15,24.16,10800.0,18.3652,18.3652,18.2894,18.297,10800.0
2006-06-01 11:40:00,24.16,24.41,24.16,24.39,36600.0,18.297,18.4863,18.297,18.4712,36600.0
2006-06-01 11:45:00,24.4,24.42,24.34,24.34,6600.0,18.4788,18.4939,18.4333,18.4333,6600.0
2006-06-01 11:50:00,24.36,24.36,24.32,24.33,2000.0,18.4485,18.4485,18.4182,18.4258,2000.0
2006-06-01 11:55:00,24.33,24.33,24.24,24.24,8600.0,18.4258,18.4258,18.3576,18.3576,8600.0
2006-06-01 12:00:00,24.23,24.28,24.22,24.28,19800.0,18.35,18.3879,18.3425,18.3879,19800.0
2006-06-01 12:05:00,24.28,24.36,24.25,24.34,26800.0,18.3879,18.4485,18.3652,18.4333,26800.0
2006-06-01 12:10:00,24.34,24.36,24.25,24.25,17600.0,18.4333,18.4485,18.3652,18.3652,17600.0
2006-06-01 12:15:00,24.25,24.4,24.25,24.37,41600.0,18.3652,18.4788,18.3652,18.4561,41600.0
2006-06-01 12:20:00,24.36,24.37,24.31,24.33,11600.0,18.4485,18.4561,18.4106,18.4258,11600.0
2006-06-01 12:25:00,24.29,24.29,24.29,24.29,200.0,18.3955,18.3955,18.3955,18.3955,200.0
2006-06-01 12:30:00,24.29,24.32,24.27,24.32,2800.0,18.3955,18.4182,18.3803,18.4182,2800.0
2006-06-01 12:35:00,24.29,24.31,24.29,24.29,3000.0,18.3955,18.4106,18.3955,18.3955,3000.0
2006-06-01 12:40:00,24.29,24.29,24.24,24.24,2800.0,18.3955,18.3955,18.3576,18.3576,2800.0
2006-06-01 12:45:00,24.27,24.27,24.24,24.24,2200.0,18.3803,18.3803,18.3576,18.3576,2200.0
2006-06-01 12:50:00,24.24,24.25,24.24,24.25,9400.0,18.3576,18.3652,18.3576,18.3652,9400.0
2006-06-01 12:55:00,24.25,24.25,24.21,24.23,1600.0,18.3652,18.3652,18.3349,18.35,1600.0
2006-06-01 13:00:00,24.23,24.23,24.22,24.22,1400.0,18.35,18.35,18.3425,18.3425,1400.0
2006-06-01 13:05:00,24.22,24.22,24.2,24.21,1000.0,18.3425,18.3425,18.3273,18.3349,1000.0
2006-06-01 13:10:00,24.21,24.21,24.2,24.21,4800.0,18.3349,18.3349,18.3273,18.3349,4800.0
2006-06-01 13:15:00,24.21,24.21,24.18,24.18,3800.0,18.3349,18.3349,18.3122,18.3122,3800.0
2006-06-01 13:20:00,24.18,24.18,24.18,24.18,4000.0,18.3122,18.3122,18.3122,18.3122,4000.0
2006-06-01 13:25:00,24.18,24.21,24.18,24.21,3000.0,18.3122,18.3349,18.3122,18.3349,3000.0
2006-06-01 13:30:00,24.21,24.23,24.21,24.22,2800.0,18.3349,18.35,18.3349,18.3425,2800.0
2006-06-01 13:35:00,24.22,24.22,24.2,24.2,1800.0,18.3425,18.3425,18.3273,18.3273,1800.0
2006-06-01 13:40:00,24.18,24.22,24.18,24.2,4000.0,18.3122,18.3425,18.3122,18.3273,4000.0
2006-06-01 13:45:00,24.21,24.21,24.19,24.19,1600.0,18.3349,18.3349,18.3197,18.3197,1600.0
2006-06-01 13:50:00,24.18,24.2,24.18,24.18,2800.0,18.3122,18.3273,18.3122,18.3122,2800.0
2006-06-01 13:55:00,24.18,24.18,24.18,24.18,600.0,18.3122,18.3122,18.3122,18.3122,600.0
2006-06-01 14:00:00,24.18,24.21,24.18,24.18,7600.0,18.3122,18.3349,18.3122,18.3122,7600.0
2006-06-01 14:05:00,24.2,24.3,24.2,24.3,14400.0,18.3273,18.403,18.3273,18.403,14400.0
2006-06-01 14:10:00,24.3,24.34,24.26,24.26,27000.0,18.403,18.4333,18.3728,18.3728,27000.0
2006-06-01 14:15:00,24.26,24.35,24.24,24.34,39800.0,18.3728,18.4409,18.3576,18.4333,39800.0
2006-06-01 14:20:00,24.32,24.36,24.29,24.36,18600.0,18.4182,18.4485,18.3955,18.4485,18600.0
2006-06-01 14:25:00,24.35,24.36,24.33,24.33,9200.0,18.4409,18.4485,18.4258,18.4258,9200.0
2006-06-01 14:30:00,24.32,24.39,24.28,24.3,19200.0,18.4182,18.4712,18.3879,18.403,19200.0
2006-06-01 14:35:00,24.3,24.4,24.3,24.35,18400.0,18.403,18.4788,18.403,18.4409,18400.0
2006-06-01 14:40:00,24.33,24.33,24.25,24.25,2800.0,18.4258,18.4258,18.3652,18.3652,2800.0
2006-06-01 14:45:00,24.25,24.34,24.25,24.34,32800.0,18.3652,18.4333,18.3652,18.4333,32800.0
2006-06-01 14:50:00,24.32,24.32,24.29,24.3,3400.0,18.4182,18.4182,18.3955,18.403,3400.0
2006-06-01 14:55:00,24.3,24.3,24.25,24.26,2600.0,18.403,18.403,18.3652,18.3728,2600.0
2006-06-01 15:00:00,24.26,24.28,24.25,24.25,3200.0,18.3728,18.3879,18.3652,18.3652,3200.0
2006-06-01 15:05:00,24.26,24.3,24.25,24.28,37400.0,18.3728,18.403,18.3652,18.3879,37400.0
2006-06-01 15:10:00,24.28,24.29,24.26,24.27,4200.0,18.3879,18.3955,18.3728,18.3803,4200.0
2006-06-01 15:15:00,24.27,24.29,24.22,24.29,17200.0,18.3803,18.3955,18.3425,18.3955,17200.0
2006-06-01 15:20:00,24.29,24.31,24.28,24.29,4200.0,18.3955,18.4106,18.3879,18.3955,4200.0
2006-06-01 15:25:00,24.29,24.29,24.25,24.25,4400.0,18.3955,18.3955,18.3652,18.3652,4400.0
2006-06-01 15:30:00,24.26,24.28,24.25,24.27,9600.0,18.3728,18.3879,18.3652,18.3803,9600.0
2006-06-01 15:35:00,24.28,24.28,24.26,24.26,8400.0,18.3879,18.3879,18.3728,18.3728,8400.0
2006-06-01 15:40:00,24.27,24.3,24.25,24.25,9800.0,18.3803,18.403,18.3652,18.3652,9800.0
2006-06-01 15:45:00,24.29,24.29,24.25,24.25,6800.0,18.3955,18.3955,18.3652,18.3652,6800.0
2006-06-01 15:50:00,24.26,24.28,24.26,24.28,5000.0,18.3728,18.3879,18.3728,18.3879,5000.0
2006-06-01 15:55:00,24.27,24.35,24.27,24.33,11400.0,18.3803,18.4409,18.3803,18.4258,11400.0
2006-06-02 09:30:00,24.25,24.25,24.23,24.23,47400.0,18.3652,18.3652,18.35,18.35,47400.0
2006-06-02 09:35:00,24.25,24.7,24.24,24.68,27200.0,18.3652,18.706,18.3576,18.6908,27200.0
2006-06-02 09:40:00,24.63,24.63,24.51,24.51,5400.0,18.653,18.653,18.5621,18.5621,5400.0
2006-06-02 09:45:00,24.43,24.43,24.42,24.43,10800.0,18.5015,18.5015,18.4939,18.5015,10800.0
2006-06-02 09:50:00,24.49,24.49,24.45,24.45,3000.0,18.5469,18.5469,18.5166,18.5166,3000.0
2006-06-02 09:55:00,24.45,24.45,24.4,24.41,5200.0,18.5166,18.5166,18.4788,18.4863,5200.0
2006-06-02 10:00:00,24.41,24.59,24.41,24.57,10800.0,18.4863,18.6227,18.4863,18.6075,10800.0
2006-06-02 10:05:00,24.57,24.59,24.53,24.59,4000.0,18.6075,18.6227,18.5772,18.6227,4000.0
2006-06-02 10:10:00,24.59,24.61,24.59,24.59,15000.0,18.6227,18.6378,18.6227,18.6227,15000.0
2006-06-02 10:15:00,24.6,24.63,24.6,24.61,6200.0,18.6302,18.653,18.6302,18.6378,6200.0
2006-06-02 10:20:00,24.61,24.61,24.59,24.6,8400.0,18.6378,18.6378,18.6227,18.6302,8400.0
2006-06-02 10:25:00,24.6,24.63,24.59,24.59,13000.0,18.6302,18.653,18.6227,18.6227,13000.0
2006-06-02 10:30:00,24.56,24.59,24.56,24.59,8800.0,18.5999,18.6227,18.5999,18.6227,8800.0
2006-06-02 10:35:00,24.56,24.56,24.5,24.51,4600.0,18.5999,18.5999,18.5545,18.5621,4600.0
2006-06-02 10:40:00,24.48,24.48,24.46,24.48,2400.0,18.5394,18.5394,18.5242,18.5394,2400.0
2006-06-02 10:45:00,24.49,24.53,24.49,24.51,4400.0,18.5469,18.5772,18.5469,18.5621,4400.0
2006-06-02 10:50:00,24.5,24.5,24.47,24.48,1800.0,18.5545,18.5545,18.5318,18.5394,1800.0
2006-06-02 10:55:00,24.48,24.49,24.45,24.46,5000.0,18.5394,18.5469,18.5166,18.5242,5000.0
2006-06-02 11:00:00,24.46,24.46,24.44,24.45,9400.0,18.5242,18.5242,18.5091,18.5166,9400.0
2006-06-02 11:05:00,24.43,24.45,24.42,24.43,20600.0,18.5015,18.5166,18.4939,18.5015,20600.0
2006-06-02 11:10:00,24.45,24.5,24.45,24.5,5000.0,18.5166,18.5545,18.5166,18.5545,5000.0
2006-06-02 11:15:00,24.49,24.5,24.47,24.5,2000.0,18.5469,18.5545,18.5318,18.5545,2000.0
2006-06-02 11:20:00,24.48,24.48,24.46,24.47,3600.0,18.5394,18.5394,18.5242,18.5318,3600.0
2006-06-02 11:25:00,24.46,24.49,24.45,24.48,3400.0,18.5242,18.5469,18.5166,18.5394,3400.0
2006-06-02 11:30:00,24.49,24.49,24.45,24.46,6400.0,18.5469,18.5469,18.5166,18.5242,6400.0
2006-06-02 11:35:00,24.46,24.46,24.43,24.45,14000.0,18.5242,18.5242,18.5015,18.5166,14000.0
2006-06-02 11:40:00,24.45,24.46,24.43,24.44,15000.0,18.5166,18.5242,18.5015,18.5091,15000.0
2006-06-02 11:45:00,24.44,24.45,24.4,24.4,14400.0,18.5091,18.5166,18.4788,18.4788,14400.0
2006-06-02 11:50:00,24.4,24.4,24.38,24.4,6200.0,18.4788,18.4788,18.4636,18.4788,6200.0
2006-06-02 11:55:00,24.36,24.38,24.33,24.33,2200.0,18.4485,18.4636,18.4258,18.4258,2200.0
2006-06-02 12:00:00,24.31,24.31,24.28,24.3,3400.0,18.4106,18.4106,18.3879,18.403,3400.0
2006-06-02 12:05:00,24.3,24.34,24.3,24.32,3600.0,18.403,18.4333,18.403,18.4182,3600.0
2006-06-02 12:10:00,24.32,24.33,24.32,24.32,2600.0,18.4182,18.4258,18.4182,18.4182,2600.0
2006-06-02 12:15:00,24.32,24.32,24.28,24.29,1600.0,18.4182,18.4182,18.3879,18.3955,1600.0
2006-06-02 12:20:00,24.28,24.29,24.25,24.25,12600.0,18.3879,18.3955,18.3652,18.3652,12600.0
2006-06-02 12:25:00,24.26,24.27,24.25,24.27,6000.0,18.3728,18.3803,18.3652,18.3803,6000.0
2006-06-02 12:30:00,24.27,24.29,24.26,24.29,7600.0,18.3803,18.3955,18.3728,18.3955,7600.0
2006-06-02 12:35:00,24.27,24.31,24.27,24.3,9600.0,18.3803,18.4106,18.3803,18.403,9600.0
2006-06-02 12:40:00,24.3,24.31,24.28,24.28,3400.0,18.403,18.4106,18.3879,18.3879,3400.0
2006-06-02 12:45:00,24.28,24.28,24.27,24.28,2800.0,18.3879,18.3879,18.3803,18.3879,2800.0
2006-06-02 12:50:00,24.27,24.27,24.25,24.26,2400.0,18.3803,18.3803,18.3652,18.3728,2400.0
2006-06-02 12:55:00,24.27,24.28,24.27,24.28,4000.0,18.3803,18.3879,18.3803,18.3879,4000.0
2006-06-02 13:00:00,24.28,24.28,24.26,24.27,2400.0,18.3879,18.3879,18.3728,18.3803,2400.0
2006-06-02 13:05:00,24.27,24.3,24.27,24.3,1400.0,18.3803,18.403,18.3803,18.403,1400.0
2006-06-02 13:10:00,24.29,24.29,24.28,24.29,1000.0,18.3955,18.3955,18.3879,18.3955,1000.0
2006-06-02 13:15:00,24.29,24.31,24.28,24.3,2000.0,18.3955,18.4106,18.3879,18.403,2000.0
2006-06-02 13:20:00,24.29,24.29,24.29,24.29,600.0,18.3955,18.3955,18.3955,18.3955,600.0
2006-06-02 13:25:00,24.29,24.29,24.29,24.29,9600.0,18.3955,18.3955,18.3955,18.3955,9600.0
2006-06-02 13:30:00,24.28,24.28,24.26,24.26,800.0,18.3879,18.3879,18.3728,18.3728,800.0
2006-06-02 13:35:00,24.25,24.29,24.25,24.26,10800.0,18.3652,18.3955,18.3652,18.3728,10800.0
2006-06-02 13:40:00,24.27,24.27,24.24,24.24,5000.0,18.3803,18.3803,18.3576,18.3576,5000.0
2006-06-02 13:45:00,24.25,24.25,24.22,24.22,1400.0,18.3652,18.3652,18.3425,18.3425,1400.0
2006-06-02 13:50:00,24.22,24.23,24.22,24.22,2200.0,18.3425,18.35,18.3425,18.3425,2200.0
2006-06-02 13:55:00,24.24,24.25,24.24,24.25,2800.0,18.3576,18.3652,18.3576,18.3652,2800.0
2006-06-02 14:00:00,24.25,24.25,24.2,24.2,6400.0,18.3652,18.3652,18.3273,18.3273,6400.0
2006-06-02 14:05:00,24.21,24.25,24.21,24.25,2600.0,18.3349,18.3652,18.3349,18.3652,2600.0
2006-06-02 14:10:00,24.25,24.25,24.24,24.24,400.0,18.3652,18.3652,18.3576,18.3576,400.0
2006-06-02 14:15:00,24.25,24.25,24.21,24.21,6800.0,18.3652,18.3652,18.3349,18.3349,6800.0
2006-06-02 14:20:00,24.22,24.24,24.22,24.22,2600.0,18.3425,18.3576,18.3425,18.3425,2600.0
2006-06-02 14:25:00,24.22,24.22,24.22,24.22,1200.0,18.3425,18.3425,18.3425,18.3425,1200.0
2006-06-02 14:30:00,24.21,24.24,24.21,24.24,11600.0,18.3349,18.3576,18.3349,18.3576,11600.0
2006-06-02 14:35:00,24.25,24.25,24.25,24.25,8200.0,18.3652,18.3652,18.3652,18.3652,8200.0
2006-06-02 14:40:00,24.25,24.27,24.24,24.27,2800.0,18.3652,18.3803,18.3576,18.3803,2800.0
2006-06-02 14:45:00,24.27,24.27,24.25,24.26,4400.0,18.3803,18.3803,18.3652,18.3728,4400.0
2006-06-02 14:50:00,24.27,24.36,24.27,24.35,6600.0,18.3803,18.4485,18.3803,18.4409,6600.0
2006-06-02 14:55:00,24.35,24.35,24.35,24.35,0.0,18.4409,18.4409,18.4409,18.4409,0.0
2006-06-02 15:00:00,24.36,24.36,24.28,24.29,15600.0,18.4485,18.4485,18.3879,18.3955,15600.0
2006-06-02 15:05:00,24.27,24.32,24.25,24.28,17800.0,18.3803,18.4182,18.3652,18.3879,17800.0
2006-06-02 15:10:00,24.29,24.3,24.26,24.3,3600.0,18.3955,18.403,18.3728,18.403,3600.0
2006-06-02 15:15:00,24.29,24.29,24.27,24.29,5200.0,18.3955,18.3955,18.3803,18.3955,5200.0
2006-06-02 15:20:00,24.29,24.29,24.29,24.29,400.0,18.3955,18.3955,18.3955,18.3955,400.0
2006-06-02 15:25:00,24.29,24.29,24.29,24.29,1000.0,18.3955,18.3955,18.3955,18.3955,1000.0
2006-06-02 15:30:00,24.27,24.33,24.27,24.33,11000.0,18.3803,18.4258,18.3803,18.4258,11000.0
2006-06-02 15:35:00,24.33,24.33,24.32,24.32,8000.0,18.4258,18.4258,18.4182,18.4182,8000.0
2006-06-02 15:40:00,24.32,24.34,24.32,24.32,2600.0,18.4182,18.4333,18.4182,18.4182,2600.0
2006-06-02 15:45:00,24.31,24.35,24.31,24.35,6400.0,18.4106,18.4409,18.4106,18.4409,6400.0
2006-06-02 15:50:00,24.36,24.36,24.33,24.33,8800.0,18.4485,18.4485,18.4258,18.4258,8800.0
2006-06-02 15:55:00,24.32,24.36,24.31,24.36,17200.0,18.4182,18.4485,18.4106,18.4485,17200.0
2006-06-05 09:35:00,24.38,24.43,24.35,24.42,9200.0,18.4636,18.5015,18.4409,18.4939,9200.0
2006-06-05 09:40:00,24.43,24.43,24.43,24.43,1000.0,18.5015,18.5015,18.5015,18.5015,1000.0
2006-06-05 09:45:00,24.43,24.45,24.39,24.39,3800.0,18.5015,18.5166,18.4712,18.4712,3800.0
2006-06-05 09:50:00,24.4,24.4,24.31,24.31,5200.0,18.4788,18.4788,18.4106,18.4106,5200.0
2006-06-05 09:55:00,24.31,24.31,24.25,24.25,3400.0,18.4106,18.4106,18.3652,18.3652,3400.0
2006-06-05 10:00:00,24.25,24.25,24.16,24.16,6400.0,18.3652,18.3652,18.297,18.297,6400.0
2006-06-05 10:05:00,24.16,24.18,24.15,24.15,4200.0,18.297,18.3122,18.2894,18.2894,4200.0
2006-06-05 10:10:00,24.15,24.15,24.06,24.1,12200.0,18.2894,18.2894,18.2213,18.2516,12200.0
2006-06-05 10:15:00,24.1,24.23,24.1,24.23,7400.0,18.2516,18.35,18.2516,18.35,7400.0
2006-06-05 10:20:00,24.21,24.24,24.17,24.24,9200.0,18.3349,18.3576,18.3046,18.3576,9200.0
2006-06-05 10:25:00,24.31,24.31,24.22,24.23,14000.0,18.4106,18.4106,18.3425,18.35,14000.0
2006-06-05 10:30:00,24.23,24.28,24.23,24.25,5600.0,18.35,18.3879,18.35,18.3652,5600.0
2006-06-05 10:35:00,24.25,24.27,24.25,24.27,6000.0,18.3652,18.3803,18.3652,18.3803,6000.0
2006-06-05 10:40:00,24.25,24.25,24.25,24.25,5200.0,18.3652,18.3652,18.3652,18.3652,5200.0
2006-06-05 10:45:00,24.23,24.23,24.22,24.23,1400.0,18.35,18.35,18.3425,18.35,1400.0
2006-06-05 10:50:00,24.23,24.23,24.2,24.23,3000.0,18.35,18.35,18.3273,18.35,3000.0
2006-06-05 10:55:00,24.23,24.25,24.23,24.25,2200.0,18.35,18.3652,18.35,18.3652,2200.0
2006-06-05 11:00:00,24.25,24.25,24.25,24.25,4000.0,18.3652,18.3652,18.3652,18.3652,4000.0
2006-06-05 11:05:00,24.25,24.27,24.25,24.26,4400.0,18.3652,18.3803,18.3652,18.3728,4400.0
2006-06-05 11:10:00,24.25,24.25,24.25,24.25,1200.0,18.3652,18.3652,18.3652,18.3652,1200.0
2006-06-05 11:15:00,24.23,24.24,24.22,24.22,1600.0,18.35,18.3576,18.3425,18.3425,1600.0
2006-06-05 11:20:00,24.2,24.2,24.17,24.18,2600.0,18.3273,18.3273,18.3046,18.3122,2600.0
2006-06-05 11:25:00,24.18,24.21,24.18,24.18,1600.0,18.3122,18.3349,18.3122,18.3122,1600.0
2006-06-05 11:30:00,24.16,24.17,24.16,24.17,600.0,18.297,18.3046,18.297,18.3046,600.0
2006-06-05 11:35:00,24.17,24.17,24.14,24.14,1400.0,18.3046,18.3046,18.2819,18.2819,1400.0
2006-06-05 11:40:00,24.14,24.14,24.09,24.09,2400.0,18.2819,18.2819,18.244,18.244,2400.0
2006-06-05 11:45:00,24.06,24.07,24.06,24.07,4400.0,18.2213,18.2289,18.2213,18.2289,4400.0
2006-06-05 11:50:00,24.09,24.13,24.09,24.13,800.0,18.244,18.2743,18.244,18.2743,800.0
2006-06-05 11:55:00,24.13,24.13,24.12,24.13,600.0,18.2743,18.2743,18.2667,18.2743,600.0
2006-06-05 12:00:00,24.13,24.13,24.11,24.11,3000.0,18.2743,18.2743,18.2592,18.2592,3000.0
2006-06-05 12:05:00,24.12,24.12,24.07,24.07,4600.0,18.2667,18.2667,18.2289,18.2289,4600.0
2006-06-05 12:10:00,24.08,24.1,24.08,24.1,2000.0,18.2364,18.2516,18.2364,18.2516,2000.0
2006-06-05 12:15:00,24.11,24.11,24.08,24.08,1400.0,18.2592,18.2592,18.2364,18.2364,1400.0
2006-06-05 12:20:00,24.08,24.11,24.08,24.1,2800.0,18.2364,18.2592,18.2364,18.2516,2800.0
2006-06-05 12:25:00,24.09,24.1,24.09,24.1,2000.0,18.244,18.2516,18.244,18.2516,2000.0
2006-06-05 12:30:00,24.1,24.1,24.06,24.08,4000.0,18.2516,18.2516,18.2213,18.2364,4000.0
2006-06-05 12:35:00,24.08,24.09,24.06,24.07,2800.0,18.2364,18.244,18.2213,18.2289,2800.0
2006-06-05 12:40:00,24.06,24.06,24.05,24.05,1400.0,18.2213,18.2213,18.2137,18.2137,1400.0
2006-06-05 12:45:00,24.05,24.05,24.05,24.05,200.0,18.2137,18.2137,18.2137,18.2137,200.0
2006-06-05 12:50:00,24.04,24.05,24.03,24.05,4200.0,18.2061,18.2137,18.1986,18.2137,4200.0
2006-06-05 12:55:00,24.04,24.05,24.04,24.05,1200.0,18.2061,18.2137,18.2061,18.2137,1200.0
2006-06-05 13:00:00,24.05,24.05,24.05,24.05,1000.0,18.2137,18.2137,18.2137,18.2137,1000.0
2006-06-05 13:05:00,24.08,24.09,24.08,24.08,2000.0,18.2364,18.244,18.2364,18.2364,2000.0
2006-06-05 13:10:00,24.08,24.09,24.08,24.09,2000.0,18.2364,18.244,18.2364,18.244,2000.0
2006-06-05 13:15:00,24.08,24.08,24.02,24.06,4800.0,18.2364,18.2364,18.191,18.2213,4800.0
2006-06-05 13:20:00,24.08,24.08,24.03,24.04,1200.0,18.2364,18.2364,18.1986,18.2061,1200.0
2006-06-05 13:25:00,24.05,24.05,24.03,24.05,2600.0,18.2137,18.2137,18.1986,18.2137,2600.0
2006-06-05 13:30:00,24.05,24.07,24.04,24.06,4200.0,18.2137,18.2289,18.2061,18.2213,4200.0
2006-06-05 13:35:00,24.04,24.04,24.01,24.04,5400.0,18.2061,18.2061,18.1834,18.2061,5400.0
2006-06-05 13:40:00,24.04,24.04,24.0,24.02,800.0,18.2061,18.2061,18.1758,18.191,800.0
2006-06-05 13:45:00,24.0,24.0,23.96,23.97,2200.0,18.1758,18.1758,18.1456,18.1531,2200.0
2006-06-05 13:50:00,23.96,24.03,23.96,24.0,3400.0,18.1456,18.1986,18.1456,18.1758,3400.0
2006-06-05 13:55:00,24.03,24.05,24.03,24.03,4200.0,18.1986,18.2137,18.1986,18.1986,4200.0
2006-06-05 14:00:00,24.03,24.03,23.94,23.95,5200.0,18.1986,18.1986,18.1304,18.138,5200.0
2006-06-05 14:05:00,23.94,23.94,23.85,23.86,7600.0,18.1304,18.1304,18.0622,18.0698,7600.0
2006-06-05 14:10:00,23.86,23.91,23.86,23.9,4200.0,18.0698,18.1077,18.0698,18.1001,4200.0
2006-06-05 14:15:00,23.88,23.89,23.85,23.86,4400.0,18.085,18.0925,18.0622,18.0698,4400.0
2006-06-05 14:20:00,23.86,23.86,23.79,23.84,5400.0,18.0698,18.0698,18.0168,18.0547,5400.0
2006-06-05 14:25:00,23.84,23.91,23.84,23.91,2800.0,18.0547,18.1077,18.0547,18.1077,2800.0
2006-06-05 14:30:00,23.87,23.9,23.85,23.85,6800.0,18.0774,18.1001,18.0622,18.0622,6800.0
2006-06-05 14:35:00,23.85,23.86,23.83,23.85,2600.0,18.0622,18.0698,18.0471,18.0622,2600.0
2006-06-05 14:40:00,23.85,23.93,23.85,23.93,7000.0,18.0622,18.1228,18.0622,18.1228,7000.0
2006-06-05 14:45:00,23.91,24.03,23.9,24.0,16800.0,18.1077,18.1986,18.1001,18.1758,16800.0
2006-06-05 14:50:00,23.98,24.0,23.98,24.0,4000.0,18.1607,18.1758,18.1607,18.1758,4000.0
2006-06-05 14:55:00,23.99,24.02,23.99,24.02,2400.0,18.1683,18.191,18.1683,18.191,2400.0
2006-06-05 15:00:00,24.0,24.0,23.95,23.98,8000.0,18.1758,18.1758,18.138,18.1607,8000.0
2006-06-05 15:05:00,23.97,23.99,23.96,23.98,5800.0,18.1531,18.1683,18.1456,18.1607,5800.0
2006-06-05 15:10:00,23.97,23.98,23.91,23.93,3400.0,18.1531,18.1607,18.1077,18.1228,3400.0
2006-06-05 15:15:00,23.93,23.96,23.9,23.96,5800.0,18.1228,18.1456,18.1001,18.1456,5800.0
2006-06-05 15:20:00,23.99,24.0,23.97,24.0,4000.0,18.1683,18.1758,18.1531,18.1758,4000.0
2006-06-05 15:25:00,24.01,24.03,23.98,23.98,3800.0,18.1834,18.1986,18.1607,18.1607,3800.0
2006-06-05 15:30:00,23.98,24.0,23.96,23.99,7000.0,18.1607,18.1758,18.1456,18.1683,7000.0
2006-06-05 15:35:00,23.98,23.98,23.91,23.91,5200.0,18.1607,18.1607,18.1077,18.1077,5200.0
2006-06-05 15:40:00,23.9,23.9,23.86,23.86,7000.0,18.1001,18.1001,18.0698,18.0698,7000.0
2006-06-05 15:45:00,23.86,23.86,23.8,23.81,4200.0,18.0698,18.0698,18.0244,18.032,4200.0
2006-06-05 15:50:00,23.81,23.87,23.81,23.87,7000.0,18.032,18.0774,18.032,18.0774,7000.0
2006-06-05 15:55:00,23.86,23.86,23.82,23.85,18800.0,18.0698,18.0698,18.0395,18.0622,18800.0
2006-06-06 09:35:00,23.9,23.9,23.75,23.78,16600.0,18.1001,18.1001,17.9865,18.0092,16600.0
2006-06-06 09:40:00,23.81,23.82,23.75,23.78,2800.0,18.032,18.0395,17.9865,18.0092,2800.0
2006-06-06 09:45:00,23.75,23.75,23.68,23.68,10800.0,17.9865,17.9865,17.9335,17.9335,10800.0
2006-06-06 09:50:00,23.65,23.67,23.64,23.66,5800.0,17.9108,17.9259,17.9032,17.9184,5800.0
2006-06-06 09:55:00,23.67,23.67,23.45,23.56,19000.0,17.9259,17.9259,17.7593,17.8426,19000.0
2006-06-06 10:00:00,23.52,23.65,23.51,23.65,9200.0,17.8123,17.9108,17.8048,17.9108,9200.0
2006-06-06 10:05:00,23.63,23.63,23.58,23.58,4600.0,17.8956,17.8956,17.8578,17.8578,4600.0
2006-06-06 10:10:00,23.59,23.61,23.59,23.61,4200.0,17.8653,17.8805,17.8653,17.8805,4200.0
2006-06-06 10:15:00,23.61,23.66,23.61,23.65,4600.0,17.8805,17.9184,17.8805,17.9108,4600.0
2006-06-06 10:20:00,23.65,23.7,23.62,23.7,7000.0,17.9108,17.9486,17.8881,17.9486,7000.0
2006-06-06 10:25:00,23.71,23.71,23.61,23.7,12600.0,17.9562,17.9562,17.8805,17.9486,12600.0
2006-06-06 10:30:00,23.7,23.74,23.7,23.74,1200.0,17.9486,17.9789,17.9486,17.9789,1200.0
2006-06-06 10:35:00,23.75,23.76,23.75,23.75,1200.0,17.9865,17.9941,17.9865,17.9865,1200.0
2006-06-06 10:40:00,23.75,23.75,23.75,23.75,400.0,17.9865,17.9865,17.9865,17.9865,400.0
2006-06-06 10:45:00,23.73,23.75,23.73,23.73,1200.0,17.9714,17.9865,17.9714,17.9714,1200.0
2006-06-06 10:50:00,23.72,23.72,23.68,23.7,2800.0,17.9638,17.9638,17.9335,17.9486,2800.0
2006-06-06 10:55:00,23.73,23.73,23.73,23.73,400.0,17.9714,17.9714,17.9714,17.9714,400.0
2006-06-06 11:00:00,23.72,23.72,23.66,23.66,1400.0,17.9638,17.9638,17.9184,17.9184,1400.0
2006-06-06 11:05:00,23.66,23.66,23.64,23.65,1600.0,17.9184,17.9184,17.9032,17.9108,1600.0
2006-06-06 11:10:00,23.65,23.65,23.58,23.58,1400.0,17.9108,17.9108,17.8578,17.8578,1400.0
2006-06-06 11:15:00,23.58,23.59,23.53,23.57,4800.0,17.8578,17.8653,17.8199,17.8502,4800.0
2006-06-06 11:20:00,23.58,23.6,23.56,23.6,2600.0,17.8578,17.8729,17.8426,17.8729,2600.0
2006-06-06 11:25:00,23.59,23.59,23.59,23.59,1000.0,17.8653,17.8653,17.8653,17.8653,1000.0
2006-06-06 11:30:00,23.55,23.55,23.53,23.55,1400.0,17.835,17.835,17.8199,17.835,1400.0
2006-06-06 11:35:00,23.55,23.55,23.5,23.5,2400.0,17.835,17.835,17.7972,17.7972,2400.0
2006-06-06 11:40:00,23.5,23.5,23.5,23.5,800.0,17.7972,17.7972,17.7972,17.7972,800.0
2006-06-06 11:45:00,23.5,23.5,23.45,23.48,1800.0,17.7972,17.7972,17.7593,17.782,1800.0
2006-06-06 11:50:00,23.46,23.49,23.46,23.49,1800.0,17.7669,17.7896,17.7669,17.7896,1800.0
2006-06-06 11:55:00,23.49,23.49,23.49,23.49,200.0,17.7896,17.7896,17.7896,17.7896,200.0
2006-06-06 12:00:00,23.49,23.52,23.49,23.5,2600.0,17.7896,17.8123,17.7896,17.7972,2600.0
2006-06-06 12:05:00,23.5,23.52,23.48,23.52,2800.0,17.7972,17.8123,17.782,17.8123,2800.0
2006-06-06 12:10:00,23.52,23.58,23.52,23.58,2200.0,17.8123,17.8578,17.8123,17.8578,2200.0
2006-06-06 12:15:00,23.58,23.71,23.58,23.68,9000.0,17.8578,17.9562,17.8578,17.9335,9000.0
2006-06-06 12:20:00,23.67,23.67,23.63,23.63,4000.0,17.9259,17.9259,17.8956,17.8956,4000.0
2006-06-06 12:25:00,23.6,23.6,23.6,23.6,200.0,17.8729,17.8729,17.8729,17.8729,200.0
2006-06-06 12:30:00,23.6,23.65,23.6,23.65,2600.0,17.8729,17.9108,17.8729,17.9108,2600.0
2006-06-06 12:35:00,23.65,23.68,23.63,23.66,800.0,17.9108,17.9335,17.8956,17.9184,800.0
2006-06-06 12:40:00,23.66,23.72,23.66,23.72,1800.0,17.9184,17.9638,17.9184,17.9638,1800.0
2006-06-06 12:45:00,23.75,23.76,23.68,23.72,8000.0,17.9865,17.9941,17.9335,17.9638,8000.0
2006-06-06 12:50:00,23.72,23.72,23.71,23.71,400.0,17.9638,17.9638,17.9562,17.9562,400.0
2006-06-06 12:55:00,23.71,23.82,23.71,23.82,9200.0,17.9562,18.0395,17.9562,18.0395,9200.0
2006-06-06 13:00:00,23.83,23.83,23.75,23.79,1600.0,18.0471,18.0471,17.9865,18.0168,1600.0
2006-06-06 13:05:00,23.75,23.78,23.73,23.78,2200.0,17.9865,18.0092,17.9714,18.0092,2200.0
2006-06-06 13:10:00,23.77,23.77,23.74,23.74,1000.0,18.0017,18.0017,17.9789,17.9789,1000.0
2006-06-06 13:15:00,23.75,23.75,23.74,23.74,400.0,17.9865,17.9865,17.9789,17.9789,400.0
2006-06-06 13:20:00,23.74,23.79,23.74,23.79,2400.0,17.9789,18.0168,17.9789,18.0168,2400.0
2006-06-06 13:25:00,23.79,23.82,23.79,23.82,2200.0,18.0168,18.0395,18.0168,18.0395,2200.0
2006-06-06 13:30:00,23.82,23.85,23.82,23.85,400.0,18.0395,18.0622,18.0395,18.0622,400.0
2006-06-06 13:35:00,23.85,23.85,23.84,23.84,4200.0,18.0622,18.0622,18.0547,18.0547,4200.0
2006-06-06 13:40:00,23.82,23.82,23.78,23.78,4000.0,18.0395,18.0395,18.0092,18.0092,4000.0
2006-06-06 13:45:00,23.75,23.75,23.75,23.75,1000.0,17.9865,17.9865,17.9865,17.9865,1000.0
2006-06-06 13:50:00,23.7,23.73,23.7,23.73,4400.0,17.9486,17.9714,17.9486,17.9714,4400.0
2006-06-06 13:55:00,23.75,23.82,23.75,23.82,3000.0,17.9865,18.0395,17.9865,18.0395,3000.0
2006-06-06 14:00:00,23.78,23.78,23.74,23.74,2400.0,18.0092,18.0092,17.9789,17.9789,2400.0
2006-06-06 14:05:00,23.75,23.77,23.75,23.77,1600.0,17.9865,18.0017,17.9865,18.0017,1600.0
2006-06-06 14:10:00,23.78,23.78,23.78,23.78,1000.0,18.0092,18.0092,18.0092,18.0092,1000.0
2006-06-06 14:15:00,23.74,23.74,23.74,23.74,200.0,17.9789,17.9789,17.9789,17.9789,200.0
2006-06-06 14:20:00,23.74,23.75,23.74,23.75,1000.0,17.9789,17.9865,17.9789,17.9865,1000.0
2006-06-06 14:25:00,23.71,23.71,23.7,23.7,1400.0,17.9562,17.9562,17.9486,17.9486,1400.0
2006-06-06 14:30:00,23.68,23.72,23.67,23.71,2600.0,17.9335,17.9638,17.9259,17.9562,2600.0
2006-06-06 14:35:00,23.71,23.75,23.71,23.74,3200.0,17.9562,17.9865,17.9562,17.9789,3200.0
2006-06-06 14:40:00,23.74,23.75,23.73,23.73,1800.0,17.9789,17.9865,17.9714,17.9714,1800.0
2006-06-06 14:45:00,23.72,23.73,23.72,23.73,3000.0,17.9638,17.9714,17.9638,17.9714,3000.0
2006-06-06 14:50:00,23.72,23.73,23.72,23.73,2000.0,17.9638,17.9714,17.9638,17.9714,2000.0
2006-06-06 14:55:00,23.75,23.75,23.72,23.72,3400.0,17.9865,17.9865,17.9638,17.9638,3400.0
2006-06-06 15:00:00,23.72,23.78,23.72,23.78,3600.0,17.9638,18.0092,17.9638,18.0092,3600.0
2006-06-06 15:05:00,23.78,23.78,23.69,23.7,4400.0,18.0092,18.0092,17.9411,17.9486,4400.0
2006-06-06 15:10:00,23.7,23.7,23.64,23.69,4600.0,17.9486,17.9486,17.9032,17.9411,4600.0
2006-06-06 15:15:00,23.68,23.68,23.65,23.65,1600.0,17.9335,17.9335,17.9108,17.9108,1600.0
2006-06-06 15:20:00,23.65,23.65,23.65,23.65,0.0,17.9108,17.9108,17.9108,17.9108,0.0
2006-06-06 15:25:00,23.63,23.63,23.63,23.63,1600.0,17.8956,17.8956,17.8956,17.8956,1600.0
2006-06-06 15:30:00,23.61,23.68,23.61,23.68,5800.0,17.8805,17.9335,17.8805,17.9335,5800.0
2006-06-06 15:35:00,23.7,23.76,23.67,23.73,5400.0,17.9486,17.9941,17.9259,17.9714,5400.0
2006-06-06 15:40:00,23.73,23.78,23.73,23.74,5200.0,17.9714,18.0092,17.9714,17.9789,5200.0
2006-06-06 15:45:00,23.72,23.74,23.68,23.73,4600.0,17.9638,17.9789,17.9335,17.9714,4600.0
2006-06-06 15:50:00,23.75,23.77,23.71,23.77,5800.0,17.9865,18.0017,17.9562,18.0017,5800.0
2006-06-06 15:55:00,23.75,23.77,23.74,23.74,3200.0,17.9865,18.0017,17.9789,17.9789,3200.0
2006-06-07 09:35:00,23.38,23.38,23.32,23.35,13400.0,17.7063,17.7063,17.6609,17.6836,13400.0
2006-06-07 09:40:00,23.28,23.37,23.24,23.36,8000.0,17.6306,17.6987,17.6003,17.6912,8000.0
2006-06-07 09:45:00,23.36,23.4,23.35,23.4,9200.0,17.6912,17.7214,17.6836,17.7214,9200.0
2006-06-07 09:50:00,23.4,23.4,23.39,23.39,14000.0,17.7214,17.7214,17.7139,17.7139,14000.0
2006-06-07 09:55:00,23.34,23.34,23.2,23.23,11400.0,17.676,17.676,17.57,17.5927,11400.0
2006-06-07 10:00:00,23.23,23.27,23.17,23.26,16800.0,17.5927,17.623,17.5473,17.6154,16800.0
2006-06-07 10:05:00,23.25,23.36,23.22,23.35,4800.0,17.6079,17.6912,17.5851,17.6836,4800.0
2006-06-07 10:10:00,23.33,23.36,23.33,23.35,4000.0,17.6684,17.6912,17.6684,17.6836,4000.0
2006-06-07 10:15:00,23.33,23.33,23.29,23.31,2800.0,17.6684,17.6684,17.6381,17.6533,2800.0
2006-06-07 10:20:00,23.28,23.29,23.26,23.29,2600.0,17.6306,17.6381,17.6154,17.6381,2600.0
2006-06-07 10:25:00,23.29,23.31,23.28,23.31,5400.0,17.6381,17.6533,17.6306,17.6533,5400.0
2006-06-07 10:30:00,23.3,23.33,23.3,23.33,4400.0,17.6457,17.6684,17.6457,17.6684,4400.0
2006-06-07 10:35:00,23.33,23.37,23.32,23.32,9200.0,17.6684,17.6987,17.6609,17.6609,9200.0
2006-06-07 10:40:00,23.34,23.35,23.3,23.3,16200.0,17.676,17.6836,17.6457,17.6457,16200.0
2006-06-07 10:45:00,23.3,23.3,23.28,23.28,2200.0,17.6457,17.6457,17.6306,17.6306,2200.0
2006-06-07 10:50:00,23.28,23.28,23.28,23.28,600.0,17.6306,17.6306,17.6306,17.6306,600.0
2006-06-07 10:55:00,23.27,23.28,23.27,23.28,4600.0,17.623,17.6306,17.623,17.6306,4600.0
2006-06-07 11:00:00,23.28,23.3,23.26,23.28,5600.0,17.6306,17.6457,17.6154,17.6306,5600.0
2006-06-07 11:05:00,23.28,23.3,23.25,23.28,12800.0,17.6306,17.6457,17.6079,17.6306,12800.0
2006-06-07 11:10:00,23.28,23.29,23.28,23.28,5600.0,17.6306,17.6381,17.6306,17.6306,5600.0
2006-06-07 11:15:00,23.29,23.3,23.28,23.3,10400.0,17.6381,17.6457,17.6306,17.6457,10400.0
2006-06-07 11:20:00,23.3,23.3,23.3,23.3,9000.0,17.6457,17.6457,17.6457,17.6457,9000.0
2006-06-07 11:25:00,23.3,23.32,23.3,23.3,4200.0,17.6457,17.6609,17.6457,17.6457,4200.0
2006-06-07 11:30:00,23.32,23.36,23.32,23.34,3200.0,17.6609,17.6912,17.6609,17.676,3200.0
2006-06-07 11:35:00,23.34,23.41,23.34,23.41,2800.0,17.676,17.729,17.676,17.729,2800.0
2006-06-07 11:40:00,23.41,23.45,23.41,23.43,3800.0,17.729,17.7593,17.729,17.7442,3800.0
2006-06-07 11:45:00,23.45,23.45,23.45,23.45,2600.0,17.7593,17.7593,17.7593,17.7593,2600.0
2006-06-07 11:50:00,23.45,23.46,23.45,23.46,1600.0,17.7593,17.7669,17.7593,17.7669,1600.0
2006-06-07 11:55:00,23.45,23.5,23.45,23.5,4000.0,17.7593,17.7972,17.7593,17.7972,4000.0
2006-06-07 12:00:00,23.51,23.53,23.51,23.53,800.0,17.8048,17.8199,17.8048,17.8199,800.0
2006-06-07 12:05:00,23.52,23.59,23.52,23.53,2600.0,17.8123,17.8653,17.8123,17.8199,2600.0
2006-06-07 12:10:00,23.56,23.58,23.55,23.56,2600.0,17.8426,17.8578,17.835,17.8426,2600.0
2006-06-07 12:15:00,23.56,23.56,23.52,23.52,1200.0,17.8426,17.8426,17.8123,17.8123,1200.0
2006-06-07 12:20:00,23.53,23.53,23.5,23.53,4000.0,17.8199,17.8199,17.7972,17.8199,4000.0
2006-06-07 12:25:00,23.53,23.53,23.53,23.53,400.0,17.8199,17.8199,17.8199,17.8199,400.0
2006-06-07 12:30:00,23.53,23.53,23.53,23.53,1200.0,17.8199,17.8199,17.8199,17.8199,1200.0
2006-06-07 12:35:00,23.53,23.55,23.53,23.54,800.0,17.8199,17.835,17.8199,17.8275,800.0
2006-06-07 12:40:00,23.52,23.52,23.52,23.52,1000.0,17.8123,17.8123,17.8123,17.8123,1000.0
2006-06-07 12:45:00,23.53,23.53,23.51,23.51,600.0,17.8199,17.8199,17.8048,17.8048,600.0
2006-06-07 12:50:00,23.51,23.55,23.5,23.55,6800.0,17.8048,17.835,17.7972,17.835,6800.0
2006-06-07 12:55:00,23.55,23.56,23.52,23.52,3000.0,17.835,17.8426,17.8123,17.8123,3000.0
2006-06-07 13:00:00,23.55,23.61,23.55,23.61,9400.0,17.835,17.8805,17.835,17.8805,9400.0
2006-06-07 13:05:00,23.61,23.66,23.61,23.66,7600.0,17.8805,17.9184,17.8805,17.9184,7600.0
2006-06-07 13:10:00,23.61,23.61,23.6,23.6,1200.0,17.8805,17.8805,17.8729,17.8729,1200.0
2006-06-07 13:15:00,23.6,23.61,23.6,23.61,400.0,17.8729,17.8805,17.8729,17.8805,400.0
2006-06-07 13:20:00,23.6,23.6,23.57,23.58,2000.0,17.8729,17.8729,17.8502,17.8578,2000.0
2006-06-07 13:25:00,23.59,23.59,23.59,23.59,200.0,17.8653,17.8653,17.8653,17.8653,200.0
2006-06-07 13:30:00,23.59,23.59,23.59,23.59,1200.0,17.8653,17.8653,17.8653,17.8653,1200.0
2006-06-07 13:35:00,23.56,23.56,23.55,23.55,1000.0,17.8426,17.8426,17.835,17.835,1000.0
2006-06-07 13:40:00,23.57,23.57,23.5,23.5,1600.0,17.8502,17.8502,17.7972,17.7972,1600.0
2006-06-07 13:45:00,23.52,23.52,23.5,23.5,3400.0,17.8123,17.8123,17.7972,17.7972,3400.0
2006-06-07 13:50:00,23.5,23.5,23.48,23.48,800.0,17.7972,17.7972,17.782,17.782,800.0
2006-06-07 13:55:00,23.49,23.5,23.49,23.49,1200.0,17.7896,17.7972,17.7896,17.7896,1200.0
2006-06-07 14:00:00,23.45,23.45,23.42,23.42,1000.0,17.7593,17.7593,17.7366,17.7366,1000.0
2006-06-07 14:05:00,23.4,23.4,23.35,23.35,1200.0,17.7214,17.7214,17.6836,17.6836,1200.0
2006-06-07 14:10:00,23.36,23.36,23.36,23.36,400.0,17.6912,17.6912,17.6912,17.6912,400.0
2006-06-07 14:15:00,23.34,23.35,23.34,23.35,2400.0,17.676,17.6836,17.676,17.6836,2400.0
2006-06-07 14:20:00,23.35,23.36,23.35,23.36,2000.0,17.6836,17.6912,17.6836,17.6912,2000.0
2006-06-07 14:25:00,23.36,23.41,23.36,23.41,1200.0,17.6912,17.729,17.6912,17.729,1200.0
2006-06-07 14:30:00,23.43,23.47,23.43,23.47,1800.0,17.7442,17.7745,17.7442,17.7745,1800.0
2006-06-07 14:35:00,23.48,23.49,23.48,23.49,1000.0,17.782,17.7896,17.782,17.7896,1000.0
2006-06-07 14:40:00,23.48,23.48,23.48,23.48,200.0,17.782,17.782,17.782,17.782,200.0
2006-06-07 14:45:00,23.48,23.48,23.48,23.48,1600.0,17.782,17.782,17.782,17.782,1600.0
2006-06-07 14:50:00,23.43,23.43,23.4,23.43,1400.0,17.7442,17.7442,17.7214,17.7442,1400.0
2006-06-07 14:55:00,23.43,23.45,23.41,23.42,2200.0,17.7442,17.7593,17.729,17.7366,2200.0
2006-06-07 15:00:00,23.43,23.45,23.43,23.45,800.0,17.7442,17.7593,17.7442,17.7593,800.0
2006-06-07 15:05:00,23.45,23.45,23.35,23.35,6600.0,17.7593,17.7593,17.6836,17.6836,6600.0
2006-06-07 15:10:00,23.36,23.36,23.34,23.34,3200.0,17.6912,17.6912,17.676,17.676,3200.0
2006-06-07 15:15:00,23.34,23.36,23.33,23.33,3000.0,17.676,17.6912,17.6684,17.6684,3000.0
2006-06-07 15:20:00,23.34,23.35,23.34,23.35,2200.0,17.676,17.6836,17.676,17.6836,2200.0
2006-06-07 15:25:00,23.34,23.34,23.29,23.3,5600.0,17.676,17.676,17.6381,17.6457,5600.0
2006-06-07 15:30:00,23.26,23.28,23.26,23.28,3200.0,17.6154,17.6306,17.6154,17.6306,3200.0
2006-06-07 15:35:00,23.29,23.36,23.29,23.35,3200.0,17.6381,17.6912,17.6381,17.6836,3200.0
2006-06-07 15:40:00,23.33,23.36,23.33,23.36,1800.0,17.6684,17.6912,17.6684,17.6912,1800.0
2006-06-07 15:45:00,23.35,23.35,23.25,23.28,8800.0,17.6836,17.6836,17.6079,17.6306,8800.0
2006-06-07 15:50:00,23.23,23.25,23.23,23.24,6600.0,17.5927,17.6079,17.5927,17.6003,6600.0
2006-06-07 15:55:00,23.25,23.28,23.25,23.25,11800.0,17.6079,17.6306,17.6079,17.6079,11800.0
2006-06-08 09:30:00,23.18,23.18,23.18,23.18,3000.0,17.5548,17.5548,17.5548,17.5548,3000.0
2006-06-08 09:35:00,23.13,23.18,23.1,23.13,8800.0,17.517,17.5548,17.4943,17.517,8800.0
2006-06-08 09:40:00,23.14,23.25,23.14,23.24,6200.0,17.5245,17.6079,17.5245,17.6003,6200.0
2006-06-08 09:45:00,23.23,23.23,23.14,23.15,6000.0,17.5927,17.5927,17.5245,17.5321,6000.0
2006-06-08 09:50:00,23.18,23.18,23.06,23.06,1600.0,17.5548,17.5548,17.464,17.464,1600.0
2006-06-08 09:55:00,23.09,23.09,23.04,23.05,11400.0,17.4867,17.4867,17.4488,17.4564,11400.0
2006-06-08 10:00:00,23.0,23.03,23.0,23.01,11800.0,17.4185,17.4412,17.4185,17.4261,11800.0
2006-06-08 10:05:00,23.0,23.03,23.0,23.0,7000.0,17.4185,17.4412,17.4185,17.4185,7000.0
2006-06-08 10:10:00,23.0,23.02,23.0,23.02,1800.0,17.4185,17.4337,17.4185,17.4337,1800.0
2006-06-08 10:15:00,23.0,23.0,22.83,22.86,11000.0,17.4185,17.4185,17.2898,17.3125,11000.0
2006-06-08 10:20:00,22.85,22.85,22.6,22.64,19200.0,17.3049,17.3049,17.1156,17.1459,19200.0
2006-06-08 10:25:00,22.64,22.69,22.61,22.61,6600.0,17.1459,17.1837,17.1232,17.1232,6600.0
2006-06-08 10:30:00,22.61,22.61,22.45,22.54,28200.0,17.1232,17.1232,17.002,17.0701,28200.0
2006-06-08 10:35:00,22.52,22.56,22.52,22.55,7800.0,17.055,17.0853,17.055,17.0777,7800.0
2006-06-08 10:40:00,22.55,22.56,22.53,22.54,3200.0,17.0777,17.0853,17.0626,17.0701,3200.0
2006-06-08 10:45:00,22.55,22.55,22.53,22.54,5800.0,17.0777,17.0777,17.0626,17.0701,5800.0
2006-06-08 10:50:00,22.55,22.56,22.5,22.5,6200.0,17.0777,17.0853,17.0399,17.0399,6200.0
2006-06-08 10:55:00,22.5,22.57,22.5,22.57,3600.0,17.0399,17.0929,17.0399,17.0929,3600.0
2006-06-08 11:00:00,22.57,22.63,22.57,22.63,3400.0,17.0929,17.1383,17.0929,17.1383,3400.0
2006-06-08 11:05:00,22.63,22.7,22.63,22.7,4800.0,17.1383,17.1913,17.1383,17.1913,4800.0
2006-06-08 11:10:00,22.68,22.71,22.67,22.67,6000.0,17.1762,17.1989,17.1686,17.1686,6000.0
2006-06-08 11:15:00,22.63,22.64,22.55,22.55,2600.0,17.1383,17.1459,17.0777,17.0777,2600.0
2006-06-08 11:20:00,22.55,22.56,22.48,22.5,5200.0,17.0777,17.0853,17.0247,17.0399,5200.0
2006-06-08 11:25:00,22.5,22.54,22.5,22.54,4600.0,17.0399,17.0701,17.0399,17.0701,4600.0
2006-06-08 11:30:00,22.53,22.53,22.4,22.43,9600.0,17.0626,17.0626,16.9641,16.9868,9600.0
2006-06-08 11:35:00,22.43,22.5,22.43,22.5,7000.0,16.9868,17.0399,16.9868,17.0399,7000.0
2006-06-08 11:40:00,22.52,22.53,22.48,22.5,8400.0,17.055,17.0626,17.0247,17.0399,8400.0
2006-06-08 11:45:00,22.5,22.5,22.4,22.43,5000.0,17.0399,17.0399,16.9641,16.9868,5000.0
2006-06-08 11:50:00,22.41,22.41,22.3,22.31,6600.0,16.9717,16.9717,16.8884,16.896,6600.0
2006-06-08 11:55:00,22.3,22.35,22.28,22.34,7000.0,16.8884,16.9263,16.8732,16.9187,7000.0
2006-06-08 12:00:00,22.35,22.38,22.35,22.35,2600.0,16.9263,16.949,16.9263,16.9263,2600.0
2006-06-08 12:05:00,22.36,22.43,22.35,22.43,8400.0,16.9338,16.9868,16.9263,16.9868,8400.0
2006-06-08 12:10:00,22.43,22.55,22.43,22.5,7800.0,16.9868,17.0777,16.9868,17.0399,7800.0
2006-06-08 12:15:00,22.52,22.58,22.52,22.56,6000.0,17.055,17.1004,17.055,17.0853,6000.0
2006-06-08 12:20:00,22.56,22.6,22.55,22.58,5400.0,17.0853,17.1156,17.0777,17.1004,5400.0
2006-06-08 12:25:00,22.61,22.67,22.61,22.65,4800.0,17.1232,17.1686,17.1232,17.1535,4800.0
2006-06-08 12:30:00,22.65,22.68,22.64,22.64,3000.0,17.1535,17.1762,17.1459,17.1459,3000.0
2006-06-08 12:35:00,22.63,22.68,22.63,22.68,2800.0,17.1383,17.1762,17.1383,17.1762,2800.0
2006-06-08 12:40:00,22.7,22.72,22.63,22.63,5000.0,17.1913,17.2065,17.1383,17.1383,5000.0
2006-06-08 12:45:00,22.67,22.75,22.67,22.75,3000.0,17.1686,17.2292,17.1686,17.2292,3000.0
2006-06-08 12:50:00,22.75,22.8,22.75,22.8,4200.0,17.2292,17.2671,17.2292,17.2671,4200.0
2006-06-08 12:55:00,22.8,22.82,22.78,22.78,2000.0,17.2671,17.2822,17.2519,17.2519,2000.0
2006-06-08 13:00:00,22.75,22.75,22.75,22.75,1000.0,17.2292,17.2292,17.2292,17.2292,1000.0
2006-06-08 13:05:00,22.73,22.73,22.67,22.69,4400.0,17.214,17.214,17.1686,17.1837,4400.0
2006-06-08 13:10:00,22.66,22.67,22.66,22.67,2600.0,17.161,17.1686,17.161,17.1686,2600.0
2006-06-08 13:15:00,22.72,22.74,22.7,22.71,1800.0,17.2065,17.2216,17.1913,17.1989,1800.0
2006-06-08 13:20:00,22.65,22.65,22.6,22.63,6400.0,17.1535,17.1535,17.1156,17.1383,6400.0
2006-06-08 13:25:00,22.6,22.6,22.59,22.6,2800.0,17.1156,17.1156,17.108,17.1156,2800.0
2006-06-08 13:30:00,22.63,22.63,22.62,22.63,1400.0,17.1383,17.1383,17.1307,17.1383,1400.0
2006-06-08 13:35:00,22.65,22.73,22.65,22.73,4200.0,17.1535,17.214,17.1535,17.214,4200.0
2006-06-08 13:40:00,22.77,22.89,22.77,22.86,4800.0,17.2443,17.3352,17.2443,17.3125,4800.0
2006-06-08 13:45:00,22.84,22.84,22.81,22.81,4200.0,17.2973,17.2973,17.2746,17.2746,4200.0
2006-06-08 13:50:00,22.79,22.82,22.79,22.82,2000.0,17.2595,17.2822,17.2595,17.2822,2000.0
2006-06-08 13:55:00,22.84,22.92,22.84,22.92,1200.0,17.2973,17.3579,17.2973,17.3579,1200.0
2006-06-08 14:00:00,22.95,22.98,22.93,22.94,3200.0,17.3807,17.4034,17.3655,17.3731,3200.0
2006-06-08 14:05:00,22.92,22.98,22.92,22.95,3000.0,17.3579,17.4034,17.3579,17.3807,3000.0
2006-06-08 14:10:00,22.91,22.96,22.89,22.96,2600.0,17.3504,17.3882,17.3352,17.3882,2600.0
2006-06-08 14:15:00,22.94,22.97,22.93,22.97,5800.0,17.3731,17.3958,17.3655,17.3958,5800.0
2006-06-08 14:20:00,22.97,23.0,22.96,22.96,2000.0,17.3958,17.4185,17.3882,17.3882,2000.0
2006-06-08 14:25:00,22.95,22.99,22.95,22.99,1200.0,17.3807,17.4109,17.3807,17.4109,1200.0
2006-06-08 14:30:00,22.96,22.96,22.96,22.96,200.0,17.3882,17.3882,17.3882,17.3882,200.0
2006-06-08 14:35:00,22.97,23.1,22.96,23.1,4800.0,17.3958,17.4943,17.3882,17.4943,4800.0
2006-06-08 14:40:00,23.09,23.09,23.03,23.03,3800.0,17.4867,17.4867,17.4412,17.4412,3800.0
2006-06-08 14:45:00,22.98,23.0,22.98,22.99,2800.0,17.4034,17.4185,17.4034,17.4109,2800.0
2006-06-08 14:50:00,23.0,23.0,22.93,22.96,4800.0,17.4185,17.4185,17.3655,17.3882,4800.0
2006-06-08 14:55:00,22.97,23.0,22.92,23.0,4600.0,17.3958,17.4185,17.3579,17.4185,4600.0
2006-06-08 15:00:00,23.0,23.0,22.98,22.98,2000.0,17.4185,17.4185,17.4034,17.4034,2000.0
2006-06-08 15:05:00,22.98,23.08,22.98,23.08,9800.0,17.4034,17.4791,17.4034,17.4791,9800.0
2006-06-08 15:10:00,23.1,23.2,23.1,23.17,10800.0,17.4943,17.57,17.4943,17.5473,10800.0
2006-06-08 15:15:00,23.16,23.17,23.08,23.1,3800.0,17.5397,17.5473,17.4791,17.4943,3800.0
2006-06-08 15:20:00,23.08,23.08,23.05,23.06,2600.0,17.4791,17.4791,17.4564,17.464,2600.0
2006-06-08 15:25:00,23.06,23.06,23.0,23.0,4400.0,17.464,17.464,17.4185,17.4185,4400.0
2006-06-08 15:30:00,23.02,23.17,23.02,23.16,5200.0,17.4337,17.5473,17.4337,17.5397,5200.0
2006-06-08 15:35:00,23.16,23.21,23.14,23.2,3800.0,17.5397,17.5776,17.5245,17.57,3800.0
2006-06-08 15:40:00,23.2,23.2,23.1,23.11,4000.0,17.57,17.57,17.4943,17.5018,4000.0
2006-06-08 15:45:00,23.11,23.15,23.11,23.11,1600.0,17.5018,17.5321,17.5018,17.5018,1600.0
2006-06-08 15:50:00,23.08,23.09,23.08,23.09,1400.0,17.4791,17.4867,17.4791,17.4867,1400.0
2006-06-08 15:55:00,23.09,23.09,23.05,23.05,12600.0,17.4867,17.4867,17.4564,17.4564,12600.0
2006-06-09 09:40:00,22.75,22.98,22.68,22.98,21200.0,17.2292,17.4034,17.1762,17.4034,21200.0
2006-06-09 09:45:00,22.98,23.08,22.98,23.06,15600.0,17.4034,17.4791,17.4034,17.464,15600.0
2006-06-09 09:50:00,23.03,23.03,23.0,23.03,12600.0,17.4412,17.4412,17.4185,17.4412,12600.0
2006-06-09 09:55:00,23.03,23.13,23.0,23.09,13400.0,17.4412,17.517,17.4185,17.4867,13400.0
2006-06-09 10:00:00,23.05,23.05,23.01,23.01,2600.0,17.4564,17.4564,17.4261,17.4261,2600.0
2006-06-09 10:05:00,22.97,23.01,22.97,22.98,12800.0,17.3958,17.4261,17.3958,17.4034,12800.0
2006-06-09 10:10:00,22.97,23.0,22.97,22.98,5000.0,17.3958,17.4185,17.3958,17.4034,5000.0
2006-06-09 10:15:00,22.98,23.04,22.97,23.0,5800.0,17.4034,17.4488,17.3958,17.4185,5800.0
2006-06-09 10:20:00,23.0,23.03,23.0,23.03,1600.0,17.4185,17.4412,17.4185,17.4412,1600.0
2006-06-09 10:25:00,23.05,23.08,22.99,23.01,7800.0,17.4564,17.4791,17.4109,17.4261,7800.0
2006-06-09 10:30:00,23.03,23.03,22.98,22.98,4000.0,17.4412,17.4412,17.4034,17.4034,4000.0
2006-06-09 10:35:00,23.0,23.09,23.0,23.08,5400.0,17.4185,17.4867,17.4185,17.4791,5400.0
2006-06-09 10:40:00,23.09,23.09,23.06,23.06,2400.0,17.4867,17.4867,17.464,17.464,2400.0
2006-06-09 10:45:00,23.03,23.05,23.03,23.05,11200.0,17.4412,17.4564,17.4412,17.4564,11200.0
2006-06-09 10:50:00,23.03,23.06,23.02,23.05,5600.0,17.4412,17.464,17.4337,17.4564,5600.0
2006-06-09 10:55:00,23.0,23.08,23.0,23.02,11000.0,17.4185,17.4791,17.4185,17.4337,11000.0
2006-06-09 11:00:00,23.02,23.02,22.98,23.0,2600.0,17.4337,17.4337,17.4034,17.4185,2600.0
2006-06-09 11:05:00,23.0,23.04,23.0,23.03,7800.0,17.4185,17.4488,17.4185,17.4412,7800.0
2006-06-09 11:10:00,22.99,22.99,22.92,22.92,10800.0,17.4109,17.4109,17.3579,17.3579,10800.0
2006-06-09 11:15:00,22.9,22.98,22.9,22.97,5600.0,17.3428,17.4034,17.3428,17.3958,5600.0
2006-06-09 11:20:00,22.95,23.03,22.95,22.98,7200.0,17.3807,17.4412,17.3807,17.4034,7200.0
2006-06-09 11:25:00,23.0,23.02,23.0,23.02,3800.0,17.4185,17.4337,17.4185,17.4337,3800.0
2006-06-09 11:30:00,23.03,23.05,22.97,22.97,2800.0,17.4412,17.4564,17.3958,17.3958,2800.0
2006-06-09 11:35:00,22.99,22.99,22.92,22.97,7600.0,17.4109,17.4109,17.3579,17.3958,7600.0
2006-06-09 11:40:00,22.97,22.98,22.95,22.97,7400.0,17.3958,17.4034,17.3807,17.3958,7400.0
2006-06-09 11:45:00,22.97,22.99,22.89,22.9,12800.0,17.3958,17.4109,17.3352,17.3428,12800.0
2006-06-09 11:50:00,22.91,22.91,22.83,22.85,12600.0,17.3504,17.3504,17.2898,17.3049,12600.0
2006-06-09 11:55:00,22.83,22.95,22.81,22.95,11000.0,17.2898,17.3807,17.2746,17.3807,11000.0
2006-06-09 12:00:00,22.94,22.97,22.93,22.95,6800.0,17.3731,17.3958,17.3655,17.3807,6800.0
2006-06-09 12:05:00,22.95,23.0,22.93,22.98,10200.0,17.3807,17.4185,17.3655,17.4034,10200.0
2006-06-09 12:10:00,22.96,22.96,22.94,22.94,4000.0,17.3882,17.3882,17.3731,17.3731,4000.0
2006-06-09 12:15:00,22.93,22.93,22.93,22.93,2600.0,17.3655,17.3655,17.3655,17.3655,2600.0
2006-06-09 12:20:00,22.94,22.99,22.94,22.99,2600.0,17.3731,17.4109,17.3731,17.4109,2600.0
2006-06-09 12:25:00,22.98,22.98,22.96,22.98,3600.0,17.4034,17.4034,17.3882,17.4034,3600.0
2006-06-09 12:30:00,22.98,22.99,22.98,22.99,800.0,17.4034,17.4109,17.4034,17.4109,800.0
2006-06-09 12:35:00,22.99,23.0,22.99,23.0,1200.0,17.4109,17.4185,17.4109,17.4185,1200.0
2006-06-09 12:40:00,22.99,23.0,22.99,23.0,400.0,17.4109,17.4185,17.4109,17.4185,400.0
2006-06-09 12:45:00,22.99,23.02,22.98,23.02,3000.0,17.4109,17.4337,17.4034,17.4337,3000.0
2006-06-09 12:50:00,23.03,23.03,23.01,23.01,600.0,17.4412,17.4412,17.4261,17.4261,600.0
2006-06-09 12:55:00,23.01,23.01,22.98,22.98,11400.0,17.4261,17.4261,17.4034,17.4034,11400.0
2006-06-09 13:00:00,22.96,22.97,22.96,22.96,2600.0,17.3882,17.3958,17.3882,17.3882,2600.0
2006-06-09 13:05:00,22.94,22.94,22.91,22.91,1200.0,17.3731,17.3731,17.3504,17.3504,1200.0
2006-06-09 13:10:00,22.91,22.92,22.91,22.92,1600.0,17.3504,17.3579,17.3504,17.3579,1600.0
2006-06-09 13:15:00,22.91,22.91,22.85,22.85,3000.0,17.3504,17.3504,17.3049,17.3049,3000.0
2006-06-09 13:20:00,22.85,22.85,22.85,22.85,1400.0,17.3049,17.3049,17.3049,17.3049,1400.0
2006-06-09 13:25:00,22.85,22.85,22.78,22.8,8600.0,17.3049,17.3049,17.2519,17.2671,8600.0
2006-06-09 13:30:00,22.82,22.82,22.79,22.79,800.0,17.2822,17.2822,17.2595,17.2595,800.0
2006-06-09 13:35:00,22.8,22.85,22.8,22.85,2400.0,17.2671,17.3049,17.2671,17.3049,2400.0
2006-06-09 13:40:00,22.84,22.85,22.84,22.85,2200.0,17.2973,17.3049,17.2973,17.3049,2200.0
2006-06-09 13:45:00,22.83,22.84,22.83,22.84,2200.0,17.2898,17.2973,17.2898,17.2973,2200.0
2006-06-09 13:50:00,22.87,22.88,22.85,22.88,10000.0,17.3201,17.3276,17.3049,17.3276,10000.0
2006-06-09 13:55:00,22.88,22.88,22.85,22.85,5200.0,17.3276,17.3276,17.3049,17.3049,5200.0
2006-06-09 14:00:00,22.85,22.87,22.83,22.87,3600.0,17.3049,17.3201,17.2898,17.3201,3600.0
2006-06-09 14:05:00,22.86,22.87,22.83,22.83,4200.0,17.3125,17.3201,17.2898,17.2898,4200.0
2006-06-09 14:10:00,22.85,22.86,22.85,22.86,1800.0,17.3049,17.3125,17.3049,17.3125,1800.0
2006-06-09 14:15:00,22.86,22.86,22.85,22.86,4200.0,17.3125,17.3125,17.3049,17.3125,4200.0
2006-06-09 14:20:00,22.86,22.9,22.86,22.9,15000.0,17.3125,17.3428,17.3125,17.3428,15000.0
2006-06-09 14:25:00,22.9,22.9,22.89,22.89,5200.0,17.3428,17.3428,17.3352,17.3352,5200.0
2006-06-09 14:30:00,22.9,22.9,22.88,22.89,12000.0,17.3428,17.3428,17.3276,17.3352,12000.0
2006-06-09 14:35:00,22.9,22.9,22.88,22.88,16200.0,17.3428,17.3428,17.3276,17.3276,16200.0
2006-06-09 14:40:00,22.88,22.88,22.88,22.88,2600.0,17.3276,17.3276,17.3276,17.3276,2600.0
2006-06-09 14:45:00,22.9,22.9,22.88,22.89,7000.0,17.3428,17.3428,17.3276,17.3352,7000.0
2006-06-09 14:50:00,22.89,22.9,22.89,22.9,8800.0,17.3352,17.3428,17.3352,17.3428,8800.0
2006-06-09 14:55:00,22.9,22.9,22.86,22.86,10400.0,17.3428,17.3428,17.3125,17.3125,10400.0
2006-06-09 15:00:00,22.86,22.86,22.86,22.86,1000.0,17.3125,17.3125,17.3125,17.3125,1000.0
2006-06-09 15:05:00,22.85,22.86,22.85,22.86,10000.0,17.3049,17.3125,17.3049,17.3125,10000.0
2006-06-09 15:10:00,22.86,22.87,22.85,22.87,6600.0,17.3125,17.3201,17.3049,17.3201,6600.0
2006-06-09 15:15:00,22.87,22.88,22.85,22.86,6000.0,17.3201,17.3276,17.3049,17.3125,6000.0
2006-06-09 15:20:00,22.86,22.87,22.82,22.83,5200.0,17.3125,17.3201,17.2822,17.2898,5200.0
2006-06-09 15:25:00,22.86,22.88,22.84,22.85,6800.0,17.3125,17.3276,17.2973,17.3049,6800.0
2006-06-09 15:30:00,22.86,22.88,22.83,22.88,9400.0,17.3125,17.3276,17.2898,17.3276,9400.0
2006-06-09 15:35:00,22.86,22.92,22.85,22.89,13000.0,17.3125,17.3579,17.3049,17.3352,13000.0
2006-06-09 15:40:00,22.91,22.93,22.83,22.87,15800.0,17.3504,17.3655,17.2898,17.3201,15800.0
2006-06-09 15:45:00,22.83,22.89,22.83,22.85,8400.0,17.2898,17.3352,17.2898,17.3049,8400.0
2006-06-09 15:50:00,22.87,22.88,22.83,22.85,9200.0,17.3201,17.3276,17.2898,17.3049,9200.0
2006-06-09 15:55:00,22.85,22.85,22.8,22.85,13200.0,17.3049,17.3049,17.2671,17.3049,13200.0
2006-06-12 09:30:00,22.75,22.75,22.75,22.75,3600.0,17.2292,17.2292,17.2292,17.2292,3600.0
2006-06-12 09:35:00,22.77,22.79,22.71,22.75,2800.0,17.2443,17.2595,17.1989,17.2292,2800.0
2006-06-12 09:40:00,22.75,22.75,22.73,22.75,800.0,17.2292,17.2292,17.214,17.2292,800.0
2006-06-12 09:45:00,22.75,22.75,22.71,22.71,1800.0,17.2292,17.2292,17.1989,17.1989,1800.0
2006-06-12 09:50:00,22.72,22.8,22.72,22.8,1000.0,17.2065,17.2671,17.2065,17.2671,1000.0
2006-06-12 09:55:00,22.81,22.84,22.8,22.84,2800.0,17.2746,17.2973,17.2671,17.2973,2800.0
2006-06-12 10:00:00,22.84,22.84,22.79,22.83,1800.0,17.2973,17.2973,17.2595,17.2898,1800.0
2006-06-12 10:05:00,22.82,22.83,22.82,22.83,600.0,17.2822,17.2898,17.2822,17.2898,600.0
2006-06-12 10:10:00,22.85,22.85,22.84,22.85,2000.0,17.3049,17.3049,17.2973,17.3049,2000.0
2006-06-12 10:15:00,22.81,22.81,22.73,22.73,2000.0,17.2746,17.2746,17.214,17.214,2000.0
2006-06-12 10:20:00,22.68,22.71,22.68,22.71,800.0,17.1762,17.1989,17.1762,17.1989,800.0
2006-06-12 10:25:00,22.71,22.75,22.71,22.72,1400.0,17.1989,17.2292,17.1989,17.2065,1400.0
2006-06-12 10:30:00,22.73,22.77,22.73,22.77,2800.0,17.214,17.2443,17.214,17.2443,2800.0
2006-06-12 10:35:00,22.76,22.78,22.76,22.78,3800.0,17.2368,17.2519,17.2368,17.2519,3800.0
2006-06-12 10:40:00,22.82,22.83,22.8,22.82,3800.0,17.2822,17.2898,17.2671,17.2822,3800.0
2006-06-12 10:45:00,22.82,22.82,22.78,22.78,2600.0,17.2822,17.2822,17.2519,17.2519,2600.0
2006-06-12 10:50:00,22.81,22.81,22.81,22.81,400.0,17.2746,17.2746,17.2746,17.2746,400.0
2006-06-12 10:55:00,22.81,22.81,22.8,22.8,1000.0,17.2746,17.2746,17.2671,17.2671,1000.0
2006-06-12 11:00:00,22.75,22.75,22.73,22.73,6200.0,17.2292,17.2292,17.214,17.214,6200.0
2006-06-12 11:05:00,22.73,22.73,22.71,22.71,7600.0,17.214,17.214,17.1989,17.1989,7600.0
2006-06-12 11:10:00,22.75,22.75,22.72,22.74,1000.0,17.2292,17.2292,17.2065,17.2216,1000.0
2006-06-12 11:15:00,22.73,22.73,22.72,22.73,2600.0,17.214,17.214,17.2065,17.214,2600.0
2006-06-12 11:20:00,22.67,22.68,22.61,22.61,5800.0,17.1686,17.1762,17.1232,17.1232,5800.0
2006-06-12 11:25:00,22.63,22.63,22.63,22.63,200.0,17.1383,17.1383,17.1383,17.1383,200.0
2006-06-12 11:30:00,22.61,22.7,22.61,22.7,4400.0,17.1232,17.1913,17.1232,17.1913,4400.0
2006-06-12 11:35:00,22.68,22.68,22.68,22.68,1800.0,17.1762,17.1762,17.1762,17.1762,1800.0
2006-06-12 11:40:00,22.68,22.68,22.67,22.68,1200.0,17.1762,17.1762,17.1686,17.1762,1200.0
2006-06-12 11:45:00,22.67,22.67,22.62,22.67,5800.0,17.1686,17.1686,17.1307,17.1686,5800.0
2006-06-12 11:50:00,22.67,22.73,22.67,22.7,2400.0,17.1686,17.214,17.1686,17.1913,2400.0
2006-06-12 11:55:00,22.68,22.7,22.67,22.7,2200.0,17.1762,17.1913,17.1686,17.1913,2200.0
2006-06-12 12:00:00,22.7,22.7,22.68,22.7,3000.0,17.1913,17.1913,17.1762,17.1913,3000.0
2006-06-12 12:05:00,22.7,22.7,22.68,22.68,2200.0,17.1913,17.1913,17.1762,17.1762,2200.0
2006-06-12 12:10:00,22.68,22.7,22.68,22.7,1800.0,17.1762,17.1913,17.1762,17.1913,1800.0
2006-06-12 12:15:00,22.7,22.73,22.7,22.7,6400.0,17.1913,17.214,17.1913,17.1913,6400.0
2006-06-12 12:20:00,22.7,22.7,22.65,22.68,4400.0,17.1913,17.1913,17.1535,17.1762,4400.0
2006-06-12 12:25:00,22.68,22.7,22.68,22.7,1400.0,17.1762,17.1913,17.1762,17.1913,1400.0
2006-06-12 12:30:00,22.7,22.7,22.68,22.7,3000.0,17.1913,17.1913,17.1762,17.1913,3000.0
2006-06-12 12:35:00,22.7,22.7,22.68,22.68,2000.0,17.1913,17.1913,17.1762,17.1762,2000.0
2006-06-12 12:40:00,22.68,22.69,22.67,22.69,3000.0,17.1762,17.1837,17.1686,17.1837,3000.0
2006-06-12 12:45:00,22.67,22.7,22.67,22.7,3200.0,17.1686,17.1913,17.1686,17.1913,3200.0
2006-06-12 12:50:00,22.71,22.71,22.71,22.71,1000.0,17.1989,17.1989,17.1989,17.1989,1000.0
2006-06-12 12:55:00,22.73,22.73,22.73,22.73,1400.0,17.214,17.214,17.214,17.214,1400.0
2006-06-12 13:00:00,22.73,22.73,22.66,22.66,4600.0,17.214,17.214,17.161,17.161,4600.0
2006-06-12 13:05:00,22.66,22.69,22.66,22.68,2000.0,17.161,17.1837,17.161,17.1762,2000.0
2006-06-12 13:10:00,22.68,22.7,22.64,22.65,7200.0,17.1762,17.1913,17.1459,17.1535,7200.0
2006-06-12 13:15:00,22.65,22.65,22.63,22.65,5000.0,17.1535,17.1535,17.1383,17.1535,5000.0
2006-06-12 13:20:00,22.65,22.65,22.64,22.65,6200.0,17.1535,17.1535,17.1459,17.1535,6200.0
2006-06-12 13:25:00,22.65,22.65,22.64,22.64,2400.0,17.1535,17.1535,17.1459,17.1459,2400.0
2006-06-12 13:30:00,22.64,22.64,22.63,22.63,1800.0,17.1459,17.1459,17.1383,17.1383,1800.0
2006-06-12 13:35:00,22.64,22.65,22.6,22.6,3600.0,17.1459,17.1535,17.1156,17.1156,3600.0
2006-06-12 13:40:00,22.61,22.65,22.61,22.61,3000.0,17.1232,17.1535,17.1232,17.1232,3000.0
2006-06-12 13:45:00,22.63,22.65,22.61,22.61,2800.0,17.1383,17.1535,17.1232,17.1232,2800.0
2006-06-12 13:50:00,22.61,22.63,22.58,22.63,3000.0,17.1232,17.1383,17.1004,17.1383,3000.0
2006-06-12 13:55:00,22.61,22.62,22.61,22.62,1600.0,17.1232,17.1307,17.1232,17.1307,1600.0
2006-06-12 14:00:00,22.63,22.63,22.6,22.63,1200.0,17.1383,17.1383,17.1156,17.1383,1200.0
2006-06-12 14:05:00,22.63,22.63,22.56,22.58,4000.0,17.1383,17.1383,17.0853,17.1004,4000.0
2006-06-12 14:10:00,22.58,22.62,22.58,22.59,3000.0,17.1004,17.1307,17.1004,17.108,3000.0
2006-06-12 14:15:00,22.58,22.61,22.58,22.61,1400.0,17.1004,17.1232,17.1004,17.1232,1400.0
2006-06-12 14:20:00,22.61,22.62,22.6,22.6,4400.0,17.1232,17.1307,17.1156,17.1156,4400.0
2006-06-12 14:25:00,22.61,22.65,22.61,22.65,5800.0,17.1232,17.1535,17.1232,17.1535,5800.0
2006-06-12 14:30:00,22.64,22.64,22.6,22.61,4000.0,17.1459,17.1459,17.1156,17.1232,4000.0
2006-06-12 14:35:00,22.62,22.62,22.58,22.6,4600.0,17.1307,17.1307,17.1004,17.1156,4600.0
2006-06-12 14:40:00,22.61,22.62,22.61,22.61,2600.0,17.1232,17.1307,17.1232,17.1232,2600.0
2006-06-12 14:45:00,22.61,22.61,22.58,22.61,3000.0,17.1232,17.1232,17.1004,17.1232,3000.0
2006-06-12 14:50:00,22.59,22.62,22.59,22.62,800.0,17.108,17.1307,17.108,17.1307,800.0
2006-06-12 14:55:00,22.61,22.61,22.59,22.59,1600.0,17.1232,17.1232,17.108,17.108,1600.0
2006-06-12 15:00:00,22.57,22.57,22.46,22.53,33800.0,17.0929,17.0929,17.0096,17.0626,33800.0
2006-06-12 15:05:00,22.5,22.5,22.48,22.5,2000.0,17.0399,17.0399,17.0247,17.0399,2000.0
2006-06-12 15:10:00,22.5,22.56,22.5,22.53,8400.0,17.0399,17.0853,17.0399,17.0626,8400.0
2006-06-12 15:15:00,22.53,22.53,22.5,22.52,3200.0,17.0626,17.0626,17.0399,17.055,3200.0
2006-06-12 15:20:00,22.51,22.52,22.5,22.51,2800.0,17.0474,17.055,17.0399,17.0474,2800.0
2006-06-12 15:25:00,22.5,22.5,22.47,22.48,5000.0,17.0399,17.0399,17.0171,17.0247,5000.0
2006-06-12 15:30:00,22.45,22.46,22.42,22.42,3200.0,17.002,17.0096,16.9793,16.9793,3200.0
2006-06-12 15:35:00,22.43,22.46,22.41,22.46,4000.0,16.9868,17.0096,16.9717,17.0096,4000.0
2006-06-12 15:40:00,22.45,22.45,22.38,22.39,5200.0,17.002,17.002,16.949,16.9565,5200.0
2006-06-12 15:45:00,22.39,22.43,22.36,22.39,10000.0,16.9565,16.9868,16.9338,16.9565,10000.0
2006-06-12 15:50:00,22.38,22.4,22.36,22.36,8000.0,16.949,16.9641,16.9338,16.9338,8000.0
2006-06-12 15:55:00,22.37,22.4,22.35,22.36,12200.0,16.9414,16.9641,16.9263,16.9338,12200.0
2006-06-13 09:30:00,22.15,22.16,22.15,22.16,2800.0,16.8369,16.8445,16.8369,16.8445,2800.0
2006-06-13 09:35:00,22.15,22.15,22.05,22.06,9400.0,16.8369,16.8369,16.7609,16.7685,9400.0
2006-06-13 09:40:00,22.03,22.21,22.03,22.19,10600.0,16.7457,16.8825,16.7457,16.8673,10600.0
2006-06-13 09:45:00,22.22,22.24,22.15,22.17,9200.0,16.8901,16.9053,16.8369,16.8521,9200.0
2006-06-13 09:50:00,22.15,22.28,22.15,22.25,8800.0,16.8369,16.9357,16.8369,16.9129,8800.0
2006-06-13 09:55:00,22.24,22.3,22.18,22.18,3800.0,16.9053,16.9509,16.8597,16.8597,3800.0
2006-06-13 10:00:00,22.21,22.21,22.11,22.15,8000.0,16.8825,16.8825,16.8065,16.8369,8000.0
2006-06-13 10:05:00,22.15,22.21,22.15,22.21,3000.0,16.8369,16.8825,16.8369,16.8825,3000.0
2006-06-13 10:10:00,22.28,22.32,22.28,22.3,5600.0,16.9357,16.9661,16.9357,16.9509,5600.0
2006-06-13 10:15:00,22.28,22.28,22.17,22.17,25000.0,16.9357,16.9357,16.8521,16.8521,25000.0
2006-06-13 10:20:00,22.17,22.17,22.03,22.08,29000.0,16.8521,16.8521,16.7457,16.7837,29000.0
2006-06-13 10:25:00,22.04,22.05,22.01,22.05,12000.0,16.7533,16.7609,16.7305,16.7609,12000.0
2006-06-13 10:30:00,22.11,22.11,22.02,22.04,8400.0,16.8065,16.8065,16.7381,16.7533,8400.0
2006-06-13 10:35:00,22.07,22.09,22.02,22.02,4400.0,16.7761,16.7913,16.7381,16.7381,4400.0
2006-06-13 10:40:00,22.0,22.04,21.99,22.0,7200.0,16.7229,16.7533,16.7153,16.7229,7200.0
2006-06-13 10:45:00,21.99,21.99,21.92,21.92,2600.0,16.7153,16.7153,16.6621,16.6621,2600.0
2006-06-13 10:50:00,21.92,21.99,21.92,21.99,9200.0,16.6621,16.7153,16.6621,16.7153,9200.0
2006-06-13 10:55:00,21.99,22.04,21.96,22.04,5400.0,16.7153,16.7533,16.6925,16.7533,5400.0
2006-06-13 11:00:00,21.99,22.02,21.97,21.97,15800.0,16.7153,16.7381,16.7001,16.7001,15800.0
2006-06-13 11:05:00,21.99,22.0,21.97,21.98,6200.0,16.7153,16.7229,16.7001,16.7077,6200.0
2006-06-13 11:10:00,21.99,22.08,21.99,22.08,1800.0,16.7153,16.7837,16.7153,16.7837,1800.0
2006-06-13 11:15:00,22.09,22.18,22.09,22.14,10600.0,16.7913,16.8597,16.7913,16.8293,10600.0
2006-06-13 11:20:00,22.14,22.15,22.14,22.15,1600.0,16.8293,16.8369,16.8293,16.8369,1600.0
2006-06-13 11:25:00,22.16,22.24,22.15,22.22,10200.0,16.8445,16.9053,16.8369,16.8901,10200.0
2006-06-13 11:30:00,22.24,22.28,22.24,22.26,4000.0,16.9053,16.9357,16.9053,16.9205,4000.0
2006-06-13 11:35:00,22.26,22.34,22.26,22.34,6600.0,16.9205,16.9813,16.9205,16.9813,6600.0
2006-06-13 11:40:00,22.32,22.33,22.32,22.33,5400.0,16.9661,16.9737,16.9661,16.9737,5400.0
2006-06-13 11:45:00,22.33,22.35,22.32,22.35,2800.0,16.9737,16.9889,16.9661,16.9889,2800.0
2006-06-13 11:50:00,22.39,22.42,22.39,22.4,11400.0,17.0194,17.0422,17.0194,17.027,11400.0
2006-06-13 11:55:00,22.4,22.41,22.39,22.41,6600.0,17.027,17.0346,17.0194,17.0346,6600.0
2006-06-13 12:00:00,22.41,22.5,22.41,22.43,13400.0,17.0346,17.103,17.0346,17.0498,13400.0
2006-06-13 12:05:00,22.46,22.47,22.46,22.47,2000.0,17.0726,17.0802,17.0726,17.0802,2000.0
2006-06-13 12:10:00,22.45,22.5,22.45,22.5,4400.0,17.065,17.103,17.065,17.103,4400.0
2006-06-13 12:15:00,22.49,22.5,22.41,22.41,11200.0,17.0954,17.103,17.0346,17.0346,11200.0
2006-06-13 12:20:00,22.41,22.45,22.41,22.43,5600.0,17.0346,17.065,17.0346,17.0498,5600.0
2006-06-13 12:25:00,22.43,22.45,22.43,22.43,1800.0,17.0498,17.065,17.0498,17.0498,1800.0
2006-06-13 12:30:00,22.4,22.45,22.39,22.45,8400.0,17.027,17.065,17.0194,17.065,8400.0
2006-06-13 12:35:00,22.45,22.46,22.43,22.46,6000.0,17.065,17.0726,17.0498,17.0726,6000.0
2006-06-13 12:40:00,22.45,22.49,22.45,22.49,3800.0,17.065,17.0954,17.065,17.0954,3800.0
2006-06-13 12:45:00,22.49,22.57,22.49,22.57,5000.0,17.0954,17.1562,17.0954,17.1562,5000.0
2006-06-13 12:50:00,22.56,22.57,22.48,22.48,8800.0,17.1486,17.1562,17.0878,17.0878,8800.0
2006-06-13 12:55:00,22.47,22.49,22.47,22.49,3600.0,17.0802,17.0954,17.0802,17.0954,3600.0
2006-06-13 13:00:00,22.5,22.5,22.46,22.46,5800.0,17.103,17.103,17.0726,17.0726,5800.0
2006-06-13 13:05:00,22.41,22.41,22.4,22.4,3400.0,17.0346,17.0346,17.027,17.027,3400.0
2006-06-13 13:10:00,22.35,22.35,22.35,22.35,200.0,16.9889,16.9889,16.9889,16.9889,200.0
2006-06-13 13:15:00,22.35,22.36,22.34,22.36,2200.0,16.9889,16.9965,16.9813,16.9965,2200.0
2006-06-13 13:20:00,22.36,22.36,22.36,22.36,1800.0,16.9965,16.9965,16.9965,16.9965,1800.0
2006-06-13 13:25:00,22.33,22.33,22.33,22.33,1400.0,16.9737,16.9737,16.9737,16.9737,1400.0
2006-06-13 13:30:00,22.31,22.31,22.28,22.31,3200.0,16.9585,16.9585,16.9357,16.9585,3200.0
2006-06-13 13:35:00,22.33,22.36,22.33,22.33,4600.0,16.9737,16.9965,16.9737,16.9737,4600.0
2006-06-13 13:40:00,22.34,22.35,22.32,22.35,2600.0,16.9813,16.9889,16.9661,16.9889,2600.0
2006-06-13 13:45:00,22.35,22.46,22.35,22.46,5600.0,16.9889,17.0726,16.9889,17.0726,5600.0
2006-06-13 13:50:00,22.47,22.47,22.43,22.43,1400.0,17.0802,17.0802,17.0498,17.0498,1400.0
2006-06-13 13:55:00,22.43,22.43,22.4,22.43,3000.0,17.0498,17.0498,17.027,17.0498,3000.0
2006-06-13 14:00:00,22.43,22.43,22.41,22.42,4000.0,17.0498,17.0498,17.0346,17.0422,4000.0
2006-06-13 14:05:00,22.42,22.43,22.4,22.41,7800.0,17.0422,17.0498,17.027,17.0346,7800.0
2006-06-13 14:10:00,22.4,22.4,22.39,22.39,1400.0,17.027,17.027,17.0194,17.0194,1400.0
2006-06-13 14:15:00,22.38,22.38,22.3,22.34,10200.0,17.0117,17.0117,16.9509,16.9813,10200.0
2006-06-13 14:20:00,22.35,22.35,22.24,22.28,5800.0,16.9889,16.9889,16.9053,16.9357,5800.0
2006-06-13 14:25:00,22.28,22.4,22.28,22.36,10800.0,16.9357,17.027,16.9357,16.9965,10800.0
2006-06-13 14:30:00,22.36,22.36,22.3,22.31,5800.0,16.9965,16.9965,16.9509,16.9585,5800.0
2006-06-13 14:35:00,22.3,22.3,22.2,22.21,5600.0,16.9509,16.9509,16.8749,16.8825,5600.0
2006-06-13 14:40:00,22.21,22.27,22.2,22.25,8200.0,16.8825,16.9281,16.8749,16.9129,8200.0
2006-06-13 14:45:00,22.25,22.25,22.18,22.18,6800.0,16.9129,16.9129,16.8597,16.8597,6800.0
2006-06-13 14:50:00,22.18,22.18,22.14,22.16,8600.0,16.8597,16.8597,16.8293,16.8445,8600.0
2006-06-13 14:55:00,22.16,22.27,22.16,22.27,11000.0,16.8445,16.9281,16.8445,16.9281,11000.0
2006-06-13 15:00:00,22.28,22.3,22.13,22.13,17200.0,16.9357,16.9509,16.8217,16.8217,17200.0
2006-06-13 15:05:00,22.15,22.2,22.13,22.14,10200.0,16.8369,16.8749,16.8217,16.8293,10200.0
2006-06-13 15:10:00,22.16,22.21,22.14,22.14,9800.0,16.8445,16.8825,16.8293,16.8293,9800.0
2006-06-13 15:15:00,22.16,22.26,22.16,22.26,6600.0,16.8445,16.9205,16.8445,16.9205,6600.0
2006-06-13 15:20:00,22.25,22.33,22.25,22.33,8800.0,16.9129,16.9737,16.9129,16.9737,8800.0
2006-06-13 15:25:00,22.33,22.48,22.33,22.47,9000.0,16.9737,17.0878,16.9737,17.0802,9000.0
2006-06-13 15:30:00,22.46,22.51,22.39,22.5,13200.0,17.0726,17.1106,17.0194,17.103,13200.0
2006-06-13 15:35:00,22.52,22.54,22.39,22.43,17800.0,17.1182,17.1334,17.0194,17.0498,17800.0
2006-06-13 15:40:00,22.42,22.48,22.42,22.47,9000.0,17.0422,17.0878,17.0422,17.0802,9000.0
2006-06-13 15:45:00,22.49,22.49,22.36,22.37,6800.0,17.0954,17.0954,16.9965,17.0041,6800.0
2006-06-13 15:50:00,22.36,22.41,22.36,22.4,10800.0,16.9965,17.0346,16.9965,17.027,10800.0
2006-06-13 15:55:00,22.38,22.38,22.32,22.32,11600.0,17.0117,17.0117,16.9661,16.9661,11600.0
2006-06-14 09:35:00,22.28,22.35,22.26,22.3,7200.0,16.9357,16.9889,16.9205,16.9509,7200.0
2006-06-14 09:40:00,22.23,22.24,22.07,22.07,3400.0,16.8977,16.9053,16.7761,16.7761,3400.0
2006-06-14 09:45:00,22.05,22.25,22.04,22.17,9600.0,16.7609,16.9129,16.7533,16.8521,9600.0
2006-06-14 09:50:00,22.17,22.31,22.17,22.3,6600.0,16.8521,16.9585,16.8521,16.9509,6600.0
2006-06-14 09:55:00,22.31,22.43,22.31,22.42,3400.0,16.9585,17.0498,16.9585,17.0422,3400.0
2006-06-14 10:00:00,22.41,22.41,22.34,22.34,1400.0,17.0346,17.0346,16.9813,16.9813,1400.0
2006-06-14 10:05:00,22.34,22.43,22.34,22.43,8600.0,16.9813,17.0498,16.9813,17.0498,8600.0
2006-06-14 10:10:00,22.4,22.4,22.33,22.33,3200.0,17.027,17.027,16.9737,16.9737,3200.0
2006-06-14 10:15:00,22.34,22.36,22.34,22.36,14200.0,16.9813,16.9965,16.9813,16.9965,14200.0
2006-06-14 10:20:00,22.33,22.33,22.26,22.26,3400.0,16.9737,16.9737,16.9205,16.9205,3400.0
2006-06-14 10:25:00,22.27,22.27,22.18,22.18,4200.0,16.9281,16.9281,16.8597,16.8597,4200.0
2006-06-14 10:30:00,22.18,22.18,22.18,22.18,6200.0,16.8597,16.8597,16.8597,16.8597,6200.0
2006-06-14 10:35:00,22.2,22.23,22.18,22.18,1200.0,16.8749,16.8977,16.8597,16.8597,1200.0
2006-06-14 10:40:00,22.18,22.18,22.15,22.15,400.0,16.8597,16.8597,16.8369,16.8369,400.0
2006-06-14 10:45:00,22.16,22.18,22.16,22.18,2400.0,16.8445,16.8597,16.8445,16.8597,2400.0
2006-06-14 10:50:00,22.16,22.2,22.16,22.18,6400.0,16.8445,16.8749,16.8445,16.8597,6400.0
2006-06-14 10:55:00,22.17,22.2,22.04,22.04,12800.0,16.8521,16.8749,16.7533,16.7533,12800.0
2006-06-14 11:00:00,22.04,22.05,22.0,22.02,11400.0,16.7533,16.7609,16.7229,16.7381,11400.0
2006-06-14 11:05:00,22.03,22.05,22.01,22.04,10000.0,16.7457,16.7609,16.7305,16.7533,10000.0
2006-06-14 11:10:00,22.05,22.32,22.05,22.19,24000.0,16.7609,16.9661,16.7609,16.8673,24000.0
2006-06-14 11:15:00,22.2,22.22,22.18,22.2,10000.0,16.8749,16.8901,16.8597,16.8749,10000.0
2006-06-14 11:20:00,22.2,22.21,22.18,22.18,2400.0,16.8749,16.8825,16.8597,16.8597,2400.0
2006-06-14 11:25:00,22.17,22.17,22.13,22.16,5200.0,16.8521,16.8521,16.8217,16.8445,5200.0
2006-06-14 11:30:00,22.17,22.21,22.17,22.21,1800.0,16.8521,16.8825,16.8521,16.8825,1800.0
2006-06-14 11:35:00,22.21,22.24,22.18,22.19,5600.0,16.8825,16.9053,16.8597,16.8673,5600.0
2006-06-14 11:40:00,22.21,22.21,22.17,22.17,3400.0,16.8825,16.8825,16.8521,16.8521,3400.0
2006-06-14 11:45:00,22.18,22.19,22.18,22.19,3800.0,16.8597,16.8673,16.8597,16.8673,3800.0
2006-06-14 11:50:00,22.18,22.18,22.13,22.13,3400.0,16.8597,16.8597,16.8217,16.8217,3400.0
2006-06-14 11:55:00,22.13,22.13,22.09,22.12,4600.0,16.8217,16.8217,16.7913,16.8141,4600.0
2006-06-14 12:00:00,22.13,22.18,22.13,22.14,2400.0,16.8217,16.8597,16.8217,16.8293,2400.0
2006-06-14 12:05:00,22.13,22.22,22.13,22.22,12200.0,16.8217,16.8901,16.8217,16.8901,12200.0
2006-06-14 12:10:00,22.22,22.25,22.22,22.24,3000.0,16.8901,16.9129,16.8901,16.9053,3000.0
2006-06-14 12:15:00,22.25,22.29,22.25,22.29,2000.0,16.9129,16.9433,16.9129,16.9433,2000.0
2006-06-14 12:20:00,22.29,22.3,22.29,22.3,2400.0,16.9433,16.9509,16.9433,16.9509,2400.0
2006-06-14 12:25:00,22.29,22.3,22.28,22.29,5000.0,16.9433,16.9509,16.9357,16.9433,5000.0
2006-06-14 12:30:00,22.29,22.29,22.29,22.29,600.0,16.9433,16.9433,16.9433,16.9433,600.0
2006-06-14 12:35:00,22.28,22.29,22.27,22.29,6000.0,16.9357,16.9433,16.9281,16.9433,6000.0
2006-06-14 12:40:00,22.29,22.31,22.28,22.3,4600.0,16.9433,16.9585,16.9357,16.9509,4600.0
2006-06-14 12:45:00,22.3,22.3,22.28,22.28,600.0,16.9509,16.9509,16.9357,16.9357,600.0
2006-06-14 12:50:00,22.29,22.3,22.29,22.29,1000.0,16.9433,16.9509,16.9433,16.9433,1000.0
2006-06-14 12:55:00,22.3,22.3,22.27,22.27,2200.0,16.9509,16.9509,16.9281,16.9281,2200.0
2006-06-14 13:00:00,22.28,22.28,22.22,22.24,6200.0,16.9357,16.9357,16.8901,16.9053,6200.0
2006-06-14 13:05:00,22.23,22.24,22.17,22.17,7000.0,16.8977,16.9053,16.8521,16.8521,7000.0
2006-06-14 13:10:00,22.16,22.18,22.14,22.17,5000.0,16.8445,16.8597,16.8293,16.8521,5000.0
2006-06-14 13:15:00,22.17,22.19,22.17,22.19,2600.0,16.8521,16.8673,16.8521,16.8673,2600.0
2006-06-14 13:20:00,22.17,22.18,22.15,22.15,6200.0,16.8521,16.8597,16.8369,16.8369,6200.0
2006-06-14 13:25:00,22.13,22.13,22.07,22.11,5800.0,16.8217,16.8217,16.7761,16.8065,5800.0
2006-06-14 13:30:00,22.12,22.12,22.12,22.12,1200.0,16.8141,16.8141,16.8141,16.8141,1200.0
2006-06-14 13:35:00,22.11,22.15,22.11,22.14,5800.0,16.8065,16.8369,16.8065,16.8293,5800.0
2006-06-14 13:40:00,22.14,22.14,22.11,22.11,10000.0,16.8293,16.8293,16.8065,16.8065,10000.0
2006-06-14 13:45:00,22.13,22.17,22.13,22.15,4200.0,16.8217,16.8521,16.8217,16.8369,4200.0
2006-06-14 13:50:00,22.2,22.2,22.2,22.2,1800.0,16.8749,16.8749,16.8749,16.8749,1800.0
2006-06-14 13:55:00,22.2,22.28,22.2,22.27,6200.0,16.8749,16.9357,16.8749,16.9281,6200.0
2006-06-14 14:00:00,22.27,22.31,22.26,22.28,3200.0,16.9281,16.9585,16.9205,16.9357,3200.0
2006-06-14 14:05:00,22.3,22.4,22.3,22.38,9000.0,16.9509,17.027,16.9509,17.0117,9000.0
2006-06-14 14:10:00,22.38,22.38,22.31,22.31,6000.0,17.0117,17.0117,16.9585,16.9585,6000.0
2006-06-14 14:15:00,22.31,22.33,22.31,22.33,3600.0,16.9585,16.9737,16.9585,16.9737,3600.0
2006-06-14 14:20:00,22.32,22.34,22.31,22.31,4400.0,16.9661,16.9813,16.9585,16.9585,4400.0
2006-06-14 14:25:00,22.31,22.31,22.26,22.3,9200.0,16.9585,16.9585,16.9205,16.9509,9200.0
2006-06-14 14:30:00,22.3,22.31,22.29,22.29,2400.0,16.9509,16.9585,16.9433,16.9433,2400.0
2006-06-14 14:35:00,22.29,22.3,22.27,22.28,8600.0,16.9433,16.9509,16.9281,16.9357,8600.0
2006-06-14 14:40:00,22.26,22.26,22.21,22.21,7400.0,16.9205,16.9205,16.8825,16.8825,7400.0
2006-06-14 14:45:00,22.21,22.22,22.2,22.22,13600.0,16.8825,16.8901,16.8749,16.8901,13600.0
2006-06-14 14:50:00,22.22,22.28,22.22,22.28,7600.0,16.8901,16.9357,16.8901,16.9357,7600.0
2006-06-14 14:55:00,22.28,22.35,22.28,22.34,4000.0,16.9357,16.9889,16.9357,16.9813,4000.0
2006-06-14 15:00:00,22.34,22.34,22.31,22.32,3200.0,16.9813,16.9813,16.9585,16.9661,3200.0
2006-06-14 15:05:00,22.32,22.41,22.32,22.41,14200.0,16.9661,17.0346,16.9661,17.0346,14200.0
2006-06-14 15:10:00,22.4,22.4,22.36,22.36,6400.0,17.027,17.027,16.9965,16.9965,6400.0
2006-06-14 15:15:00,22.36,22.36,22.34,22.34,2600.0,16.9965,16.9965,16.9813,16.9813,2600.0
2006-06-14 15:20:00,22.34,22.34,22.33,22.33,4400.0,16.9813,16.9813,16.9737,16.9737,4400.0
2006-06-14 15:25:00,22.31,22.33,22.31,22.32,11200.0,16.9585,16.9737,16.9585,16.9661,11200.0
2006-06-14 15:30:00,22.32,22.38,22.32,22.38,5400.0,16.9661,17.0117,16.9661,17.0117,5400.0
2006-06-14 15:35:00,22.39,22.43,22.39,22.43,8400.0,17.0194,17.0498,17.0194,17.0498,8400.0
2006-06-14 15:40:00,22.42,22.44,22.42,22.43,7400.0,17.0422,17.0574,17.0422,17.0498,7400.0
2006-06-14 15:45:00,22.43,22.49,22.43,22.49,5800.0,17.0498,17.0954,17.0498,17.0954,5800.0
2006-06-14 15:50:00,22.49,22.5,22.46,22.48,13400.0,17.0954,17.103,17.0726,17.0878,13400.0
2006-06-14 15:55:00,22.48,22.49,22.47,22.47,8600.0,17.0878,17.0954,17.0802,17.0802,8600.0
2006-06-15 09:35:00,22.47,22.47,22.47,22.47,5800.0,17.0802,17.0802,17.0802,17.0802,5800.0
2006-06-15 09:40:00,22.42,22.42,22.38,22.4,3000.0,17.0422,17.0422,17.0117,17.027,3000.0
2006-06-15 09:45:00,22.4,22.47,22.4,22.47,3400.0,17.027,17.0802,17.027,17.0802,3400.0
2006-06-15 09:50:00,22.5,22.66,22.5,22.63,18200.0,17.103,17.2246,17.103,17.2018,18200.0
2006-06-15 09:55:00,22.64,22.65,22.57,22.63,7800.0,17.2094,17.217,17.1562,17.2018,7800.0
2006-06-15 10:00:00,22.62,22.62,22.5,22.5,5600.0,17.1942,17.1942,17.103,17.103,5600.0
2006-06-15 10:05:00,22.53,22.53,22.53,22.53,600.0,17.1258,17.1258,17.1258,17.1258,600.0
2006-06-15 10:10:00,22.59,22.6,22.57,22.6,5000.0,17.1714,17.179,17.1562,17.179,5000.0
2006-06-15 10:15:00,22.67,22.69,22.63,22.63,4600.0,17.2322,17.2474,17.2018,17.2018,4600.0
2006-06-15 10:20:00,22.63,22.63,22.61,22.61,6200.0,17.2018,17.2018,17.1866,17.1866,6200.0
2006-06-15 10:25:00,22.61,22.61,22.6,22.61,5600.0,17.1866,17.1866,17.179,17.1866,5600.0
2006-06-15 10:30:00,22.6,22.6,22.58,22.6,2800.0,17.179,17.179,17.1638,17.179,2800.0
2006-06-15 10:35:00,22.6,22.68,22.6,22.68,4800.0,17.179,17.2398,17.179,17.2398,4800.0
2006-06-15 10:40:00,22.74,22.75,22.74,22.75,800.0,17.2854,17.293,17.2854,17.293,800.0
2006-06-15 10:45:00,22.77,22.81,22.77,22.81,800.0,17.3082,17.3386,17.3082,17.3386,800.0
2006-06-15 10:50:00,22.8,22.8,22.8,22.8,600.0,17.331,17.331,17.331,17.331,600.0
2006-06-15 10:55:00,22.81,22.83,22.81,22.82,1800.0,17.3386,17.3538,17.3386,17.3462,1800.0
2006-06-15 11:00:00,22.82,22.93,22.82,22.93,8600.0,17.3462,17.4298,17.3462,17.4298,8600.0
2006-06-15 11:05:00,22.94,22.95,22.94,22.95,4000.0,17.4374,17.445,17.4374,17.445,4000.0
2006-06-15 11:10:00,22.95,22.99,22.95,22.95,3400.0,17.445,17.4754,17.445,17.445,3400.0
2006-06-15 11:15:00,22.95,22.95,22.91,22.93,3800.0,17.445,17.445,17.4146,17.4298,3800.0
2006-06-15 11:20:00,22.93,22.95,22.93,22.93,5000.0,17.4298,17.445,17.4298,17.4298,5000.0
2006-06-15 11:25:00,22.93,22.93,22.92,22.92,4800.0,17.4298,17.4298,17.4222,17.4222,4800.0
2006-06-15 11:30:00,22.92,22.92,22.91,22.91,1400.0,17.4222,17.4222,17.4146,17.4146,1400.0
2006-06-15 11:35:00,22.91,22.91,22.88,22.88,13800.0,17.4146,17.4146,17.3918,17.3918,13800.0
2006-06-15 11:40:00,22.88,22.88,22.88,22.88,14000.0,17.3918,17.3918,17.3918,17.3918,14000.0
2006-06-15 11:45:00,22.88,22.9,22.88,22.89,11200.0,17.3918,17.407,17.3918,17.3994,11200.0
2006-06-15 11:50:00,22.89,22.92,22.89,22.91,4800.0,17.3994,17.4222,17.3994,17.4146,4800.0
2006-06-15 11:55:00,22.91,22.91,22.89,22.89,600.0,17.4146,17.4146,17.3994,17.3994,600.0
2006-06-15 12:00:00,22.88,22.88,22.86,22.87,11800.0,17.3918,17.3918,17.3766,17.3842,11800.0
2006-06-15 12:05:00,22.86,22.9,22.86,22.89,9400.0,17.3766,17.407,17.3766,17.3994,9400.0
2006-06-15 12:10:00,22.89,22.89,22.88,22.89,2600.0,17.3994,17.3994,17.3918,17.3994,2600.0
2006-06-15 12:15:00,22.89,22.89,22.87,22.87,3200.0,17.3994,17.3994,17.3842,17.3842,3200.0
2006-06-15 12:20:00,22.88,22.9,22.88,22.9,1600.0,17.3918,17.407,17.3918,17.407,1600.0
2006-06-15 12:25:00,22.9,22.91,22.89,22.91,600.0,17.407,17.4146,17.3994,17.4146,600.0
2006-06-15 12:30:00,22.93,22.93,22.93,22.93,2200.0,17.4298,17.4298,17.4298,17.4298,2200.0
2006-06-15 12:35:00,22.93,22.95,22.92,22.95,3400.0,17.4298,17.445,17.4222,17.445,3400.0
2006-06-15 12:40:00,22.95,22.96,22.95,22.96,1200.0,17.445,17.4526,17.445,17.4526,1200.0
2006-06-15 12:45:00,22.96,22.99,22.96,22.99,3800.0,17.4526,17.4754,17.4526,17.4754,3800.0
2006-06-15 12:50:00,22.99,23.0,22.98,22.98,26600.0,17.4754,17.483,17.4678,17.4678,26600.0
2006-06-15 12:55:00,22.98,22.98,22.97,22.97,1800.0,17.4678,17.4678,17.4602,17.4602,1800.0
2006-06-15 13:00:00,22.97,22.97,22.96,22.96,1400.0,17.4602,17.4602,17.4526,17.4526,1400.0
2006-06-15 13:05:00,22.95,22.95,22.93,22.93,1400.0,17.445,17.445,17.4298,17.4298,1400.0
2006-06-15 13:10:00,22.93,22.94,22.93,22.94,2800.0,17.4298,17.4374,17.4298,17.4374,2800.0
2006-06-15 13:15:00,22.92,22.92,22.92,22.92,200.0,17.4222,17.4222,17.4222,17.4222,200.0
2006-06-15 13:20:00,22.92,22.92,22.92,22.92,800.0,17.4222,17.4222,17.4222,17.4222,800.0
2006-06-15 13:25:00,22.91,22.92,22.91,22.92,3000.0,17.4146,17.4222,17.4146,17.4222,3000.0
2006-06-15 13:30:00,22.92,22.93,22.92,22.93,1000.0,17.4222,17.4298,17.4222,17.4298,1000.0
2006-06-15 13:35:00,22.93,22.93,22.93,22.93,400.0,17.4298,17.4298,17.4298,17.4298,400.0
2006-06-15 13:40:00,22.93,22.96,22.92,22.94,2600.0,17.4298,17.4526,17.4222,17.4374,2600.0
2006-06-15 13:45:00,22.97,23.0,22.96,23.0,7200.0,17.4602,17.483,17.4526,17.483,7200.0
2006-06-15 13:50:00,22.99,22.99,22.99,22.99,2000.0,17.4754,17.4754,17.4754,17.4754,2000.0
2006-06-15 13:55:00,22.99,23.02,22.99,23.02,10400.0,17.4754,17.4982,17.4754,17.4982,10400.0
2006-06-15 14:00:00,23.02,23.13,23.02,23.13,7800.0,17.4982,17.5818,17.4982,17.5818,7800.0
2006-06-15 14:05:00,23.13,23.13,23.11,23.12,6000.0,17.5818,17.5818,17.5666,17.5742,6000.0
2006-06-15 14:10:00,23.11,23.11,23.1,23.11,2400.0,17.5666,17.5666,17.559,17.5666,2400.0
2006-06-15 14:15:00,23.1,23.15,23.1,23.15,2800.0,17.559,17.5971,17.559,17.5971,2800.0
2006-06-15 14:20:00,23.15,23.18,23.14,23.15,6400.0,17.5971,17.6199,17.5894,17.5971,6400.0
2006-06-15 14:25:00,23.15,23.15,23.13,23.14,4800.0,17.5971,17.5971,17.5818,17.5894,4800.0
2006-06-15 14:30:00,23.13,23.14,23.11,23.13,6800.0,17.5818,17.5894,17.5666,17.5818,6800.0
2006-06-15 14:35:00,23.11,23.2,23.11,23.2,7600.0,17.5666,17.6351,17.5666,17.6351,7600.0
2006-06-15 14:40:00,23.18,23.26,23.18,23.25,19400.0,17.6199,17.6807,17.6199,17.6731,19400.0
2006-06-15 14:45:00,23.25,23.26,23.23,23.24,22400.0,17.6731,17.6807,17.6579,17.6655,22400.0
2006-06-15 14:50:00,23.24,23.28,23.24,23.28,6800.0,17.6655,17.6959,17.6655,17.6959,6800.0
2006-06-15 14:55:00,23.28,23.36,23.28,23.36,18000.0,17.6959,17.7567,17.6959,17.7567,18000.0
2006-06-15 15:00:00,23.36,23.36,23.31,23.31,7800.0,17.7567,17.7567,17.7187,17.7187,7800.0
2006-06-15 15:05:00,23.31,23.38,23.31,23.36,23200.0,17.7187,17.7719,17.7187,17.7567,23200.0
2006-06-15 15:10:00,23.36,23.38,23.34,23.37,13000.0,17.7567,17.7719,17.7415,17.7643,13000.0
2006-06-15 15:15:00,23.37,23.43,23.37,23.4,9600.0,17.7643,17.8099,17.7643,17.7871,9600.0
2006-06-15 15:20:00,23.4,23.42,23.4,23.4,10800.0,17.7871,17.8023,17.7871,17.7871,10800.0
2006-06-15 15:25:00,23.4,23.45,23.4,23.42,11400.0,17.7871,17.8251,17.7871,17.8023,11400.0
2006-06-15 15:30:00,23.45,23.46,23.43,23.46,10000.0,17.8251,17.8327,17.8099,17.8327,10000.0
2006-06-15 15:35:00,23.46,23.47,23.42,23.43,11200.0,17.8327,17.8403,17.8023,17.8099,11200.0
2006-06-15 15:40:00,23.43,23.52,23.43,23.52,7200.0,17.8099,17.8783,17.8099,17.8783,7200.0
2006-06-15 15:45:00,23.52,23.53,23.48,23.48,19600.0,17.8783,17.8859,17.8479,17.8479,19600.0
2006-06-15 15:50:00,23.47,23.5,23.44,23.49,34200.0,17.8403,17.8631,17.8175,17.8555,34200.0
2006-06-15 15:55:00,23.49,23.49,23.45,23.49,22000.0,17.8555,17.8555,17.8251,17.8555,22000.0
2006-06-16 09:30:00,23.6,23.6,23.6,23.6,44000.0,17.9391,17.9391,17.9391,17.9391,44000.0
2006-06-16 09:35:00,23.6,23.82,23.6,23.82,9200.0,17.9391,18.1063,17.9391,18.1063,9200.0
2006-06-16 09:40:00,23.75,23.75,23.6,23.6,6400.0,18.0531,18.0531,17.9391,17.9391,6400.0
2006-06-16 09:45:00,23.56,23.58,23.5,23.58,5600.0,17.9087,17.9239,17.8631,17.9239,5600.0
2006-06-16 09:50:00,23.58,23.75,23.58,23.65,8400.0,17.9239,18.0531,17.9239,17.9771,8400.0
2006-06-16 09:55:00,23.61,23.71,23.53,23.7,9600.0,17.9467,18.0227,17.8859,18.0151,9600.0
2006-06-16 10:00:00,23.68,23.7,23.5,23.5,13000.0,17.9999,18.0151,17.8631,17.8631,13000.0
2006-06-16 10:05:00,23.51,23.63,23.51,23.59,11800.0,17.8707,17.9619,17.8707,17.9315,11800.0
2006-06-16 10:10:00,23.56,23.6,23.55,23.59,6600.0,17.9087,17.9391,17.9011,17.9315,6600.0
2006-06-16 10:15:00,23.56,23.57,23.53,23.53,5800.0,17.9087,17.9163,17.8859,17.8859,5800.0
2006-06-16 10:20:00,23.53,23.53,23.45,23.47,11000.0,17.8859,17.8859,17.8251,17.8403,11000.0
2006-06-16 10:25:00,23.47,23.47,23.43,23.43,6200.0,17.8403,17.8403,17.8099,17.8099,6200.0
2006-06-16 10:30:00,23.43,23.43,23.4,23.41,3400.0,17.8099,17.8099,17.7871,17.7947,3400.0
2006-06-16 10:35:00,23.41,23.54,23.41,23.54,8600.0,17.7947,17.8935,17.7947,17.8935,8600.0
2006-06-16 10:40:00,23.52,23.54,23.47,23.48,6200.0,17.8783,17.8935,17.8403,17.8479,6200.0
2006-06-16 10:45:00,23.49,23.5,23.35,23.36,8600.0,17.8555,17.8631,17.7491,17.7567,8600.0
2006-06-16 10:50:00,23.38,23.38,23.31,23.36,5400.0,17.7719,17.7719,17.7187,17.7567,5400.0
2006-06-16 10:55:00,23.38,23.39,23.34,23.36,6200.0,17.7719,17.7795,17.7415,17.7567,6200.0
2006-06-16 11:00:00,23.37,23.39,23.37,23.39,5600.0,17.7643,17.7795,17.7643,17.7795,5600.0
2006-06-16 11:05:00,23.39,23.49,23.39,23.49,8200.0,17.7795,17.8555,17.7795,17.8555,8200.0
2006-06-16 11:10:00,23.49,23.5,23.48,23.5,4000.0,17.8555,17.8631,17.8479,17.8631,4000.0
2006-06-16 11:15:00,23.5,23.5,23.48,23.48,2600.0,17.8631,17.8631,17.8479,17.8479,2600.0
2006-06-16 11:20:00,23.49,23.5,23.39,23.4,9600.0,17.8555,17.8631,17.7795,17.7871,9600.0
2006-06-16 11:25:00,23.4,23.45,23.39,23.43,6200.0,17.7871,17.8251,17.7795,17.8099,6200.0
2006-06-16 11:30:00,23.45,23.45,23.43,23.43,1800.0,17.8251,17.8251,17.8099,17.8099,1800.0
2006-06-16 11:35:00,23.43,23.43,23.42,23.42,5200.0,17.8099,17.8099,17.8023,17.8023,5200.0
2006-06-16 11:40:00,23.42,23.42,23.36,23.36,3600.0,17.8023,17.8023,17.7567,17.7567,3600.0
2006-06-16 11:45:00,23.38,23.42,23.38,23.4,4600.0,17.7719,17.8023,17.7719,17.7871,4600.0
2006-06-16 11:50:00,23.39,23.39,23.32,23.33,1600.0,17.7795,17.7795,17.7263,17.7339,1600.0
2006-06-16 11:55:00,23.33,23.33,23.26,23.26,6000.0,17.7339,17.7339,17.6807,17.6807,6000.0
2006-06-16 12:00:00,23.25,23.32,23.25,23.31,3600.0,17.6731,17.7263,17.6731,17.7187,3600.0
2006-06-16 12:05:00,23.32,23.35,23.32,23.35,6200.0,17.7263,17.7491,17.7263,17.7491,6200.0
2006-06-16 12:10:00,23.35,23.4,23.35,23.4,6200.0,17.7491,17.7871,17.7491,17.7871,6200.0
2006-06-16 12:15:00,23.4,23.42,23.38,23.38,4200.0,17.7871,17.8023,17.7719,17.7719,4200.0
2006-06-16 12:20:00,23.38,23.39,23.38,23.38,2200.0,17.7719,17.7795,17.7719,17.7719,2200.0
2006-06-16 12:25:00,23.35,23.35,23.32,23.32,1800.0,17.7491,17.7491,17.7263,17.7263,1800.0
2006-06-16 12:30:00,23.32,23.33,23.31,23.33,3800.0,17.7263,17.7339,17.7187,17.7339,3800.0
2006-06-16 12:35:00,23.31,23.31,23.27,23.28,5000.0,17.7187,17.7187,17.6883,17.6959,5000.0
2006-06-16 12:40:00,23.28,23.34,23.28,23.33,3400.0,17.6959,17.7415,17.6959,17.7339,3400.0
2006-06-16 12:45:00,23.33,23.34,23.29,23.29,1200.0,17.7339,17.7415,17.7035,17.7035,1200.0
2006-06-16 12:50:00,23.28,23.33,23.28,23.3,3400.0,17.6959,17.7339,17.6959,17.7111,3400.0
2006-06-16 12:55:00,23.3,23.33,23.3,23.33,1400.0,17.7111,17.7339,17.7111,17.7339,1400.0
2006-06-16 13:00:00,23.31,23.33,23.31,23.31,1000.0,17.7187,17.7339,17.7187,17.7187,1000.0
2006-06-16 13:05:00,23.31,23.31,23.29,23.31,3800.0,17.7187,17.7187,17.7035,17.7187,3800.0
2006-06-16 13:10:00,23.29,23.29,23.29,23.29,1000.0,17.7035,17.7035,17.7035,17.7035,1000.0
2006-06-16 13:15:00,23.32,23.32,23.31,23.32,2600.0,17.7263,17.7263,17.7187,17.7263,2600.0
2006-06-16 13:20:00,23.32,23.32,23.31,23.32,1400.0,17.7263,17.7263,17.7187,17.7263,1400.0
2006-06-16 13:25:00,23.31,23.36,23.31,23.36,2600.0,17.7187,17.7567,17.7187,17.7567,2600.0
2006-06-16 13:30:00,23.35,23.35,23.33,23.33,2200.0,17.7491,17.7491,17.7339,17.7339,2200.0
2006-06-16 13:35:00,23.33,23.35,23.33,23.34,2600.0,17.7339,17.7491,17.7339,17.7415,2600.0
2006-06-16 13:40:00,23.35,23.4,23.35,23.39,2400.0,17.7491,17.7871,17.7491,17.7795,2400.0
2006-06-16 13:45:00,23.36,23.37,23.36,23.37,2000.0,17.7567,17.7643,17.7567,17.7643,2000.0
2006-06-16 13:50:00,23.37,23.42,23.37,23.42,2400.0,17.7643,17.8023,17.7643,17.8023,2400.0
2006-06-16 13:55:00,23.42,23.42,23.4,23.41,2800.0,17.8023,17.8023,17.7871,17.7947,2800.0
2006-06-16 14:00:00,23.42,23.45,23.42,23.45,4000.0,17.8023,17.8251,17.8023,17.8251,4000.0
2006-06-16 14:05:00,23.45,23.45,23.39,23.4,2200.0,17.8251,17.8251,17.7795,17.7871,2200.0
2006-06-16 14:10:00,23.39,23.4,23.39,23.4,2400.0,17.7795,17.7871,17.7795,17.7871,2400.0
2006-06-16 14:15:00,23.38,23.41,23.38,23.41,4000.0,17.7719,17.7947,17.7719,17.7947,4000.0
2006-06-16 14:20:00,23.38,23.38,23.34,23.34,3200.0,17.7719,17.7719,17.7415,17.7415,3200.0
2006-06-16 14:25:00,23.34,23.34,23.28,23.28,5600.0,17.7415,17.7415,17.6959,17.6959,5600.0
2006-06-16 14:30:00,23.28,23.32,23.25,23.25,7400.0,17.6959,17.7263,17.6731,17.6731,7400.0
2006-06-16 14:35:00,23.28,23.3,23.25,23.25,5800.0,17.6959,17.7111,17.6731,17.6731,5800.0
2006-06-16 14:40:00,23.25,23.26,23.25,23.25,1600.0,17.6731,17.6807,17.6731,17.6731,1600.0
2006-06-16 14:45:00,23.25,23.33,23.25,23.3,5600.0,17.6731,17.7339,17.6731,17.7111,5600.0
2006-06-16 14:50:00,23.3,23.32,23.28,23.3,2600.0,17.7111,17.7263,17.6959,17.7111,2600.0
2006-06-16 14:55:00,23.31,23.35,23.31,23.33,2600.0,17.7187,17.7491,17.7187,17.7339,2600.0
2006-06-16 15:00:00,23.33,23.4,23.33,23.4,2800.0,17.7339,17.7871,17.7339,17.7871,2800.0
2006-06-16 15:05:00,23.41,23.41,23.37,23.37,5200.0,17.7947,17.7947,17.7643,17.7643,5200.0
2006-06-16 15:10:00,23.38,23.43,23.38,23.41,4200.0,17.7719,17.8099,17.7719,17.7947,4200.0
2006-06-16 15:15:00,23.42,23.46,23.42,23.43,6200.0,17.8023,17.8327,17.8023,17.8099,6200.0
2006-06-16 15:20:00,23.45,23.46,23.45,23.45,6600.0,17.8251,17.8327,17.8251,17.8251,6600.0
2006-06-16 15:25:00,23.46,23.47,23.44,23.47,5200.0,17.8327,17.8403,17.8175,17.8403,5200.0
2006-06-16 15:30:00,23.47,23.47,23.47,23.47,4800.0,17.8403,17.8403,17.8403,17.8403,4800.0
2006-06-16 15:35:00,23.47,23.48,23.43,23.46,8400.0,17.8403,17.8479,17.8099,17.8327,8400.0
2006-06-16 15:40:00,23.46,23.46,23.42,23.43,7600.0,17.8327,17.8327,17.8023,17.8099,7600.0
2006-06-16 15:45:00,23.41,23.42,23.38,23.38,4800.0,17.7947,17.8023,17.7719,17.7719,4800.0
2006-06-16 15:50:00,23.37,23.37,23.33,23.33,10800.0,17.7643,17.7643,17.7339,17.7339,10800.0
2006-06-16 15:55:00,23.32,23.34,23.3,23.33,16200.0,17.7263,17.7415,17.7111,17.7339,16200.0
2006-06-19 09:35:00,23.35,23.35,23.15,23.15,6800.0,17.7491,17.7491,17.5971,17.5971,6800.0
2006-06-19 09:40:00,23.13,23.13,23.09,23.09,4200.0,17.5818,17.5818,17.5514,17.5514,4200.0
2006-06-19 09:45:00,23.0,23.03,22.98,22.99,8800.0,17.483,17.5058,17.4678,17.4754,8800.0
2006-06-19 09:50:00,23.02,23.09,23.02,23.09,5200.0,17.4982,17.5514,17.4982,17.5514,5200.0
2006-06-19 09:55:00,23.11,23.11,23.04,23.07,6800.0,17.5666,17.5666,17.5134,17.5362,6800.0
2006-06-19 10:00:00,23.06,23.06,22.93,22.96,6200.0,17.5286,17.5286,17.4298,17.4526,6200.0
2006-06-19 10:05:00,22.98,23.0,22.94,22.99,6800.0,17.4678,17.483,17.4374,17.4754,6800.0
2006-06-19 10:10:00,22.95,22.95,22.9,22.9,3400.0,17.445,17.445,17.407,17.407,3400.0
2006-06-19 10:15:00,22.93,22.98,22.93,22.96,3200.0,17.4298,17.4678,17.4298,17.4526,3200.0
2006-06-19 10:20:00,22.98,23.0,22.95,22.95,11400.0,17.4678,17.483,17.445,17.445,11400.0
2006-06-19 10:25:00,22.99,22.99,22.93,22.93,1600.0,17.4754,17.4754,17.4298,17.4298,1600.0
2006-06-19 10:30:00,23.0,23.0,22.95,22.95,1000.0,17.483,17.483,17.445,17.445,1000.0
2006-06-19 10:35:00,22.94,22.96,22.92,22.95,4200.0,17.4374,17.4526,17.4222,17.445,4200.0
2006-06-19 10:40:00,22.95,23.01,22.95,22.97,6800.0,17.445,17.4906,17.445,17.4602,6800.0
2006-06-19 10:45:00,22.97,22.97,22.95,22.96,2200.0,17.4602,17.4602,17.445,17.4526,2200.0
2006-06-19 10:50:00,22.95,23.03,22.95,23.03,1200.0,17.445,17.5058,17.445,17.5058,1200.0
2006-06-19 10:55:00,23.05,23.05,23.0,23.0,4600.0,17.521,17.521,17.483,17.483,4600.0
2006-06-19 11:00:00,23.02,23.03,23.02,23.02,4000.0,17.4982,17.5058,17.4982,17.4982,4000.0
2006-06-19 11:05:00,23.01,23.08,22.95,23.08,8200.0,17.4906,17.5438,17.445,17.5438,8200.0
2006-06-19 11:10:00,23.02,23.05,23.0,23.05,2800.0,17.4982,17.521,17.483,17.521,2800.0
2006-06-19 11:15:00,23.07,23.07,23.03,23.03,2800.0,17.5362,17.5362,17.5058,17.5058,2800.0
2006-06-19 11:20:00,23.04,23.04,23.03,23.03,2200.0,17.5134,17.5134,17.5058,17.5058,2200.0
2006-06-19 11:25:00,23.02,23.02,23.0,23.0,3200.0,17.4982,17.4982,17.483,17.483,3200.0
2006-06-19 11:30:00,22.99,23.0,22.97,23.0,3400.0,17.4754,17.483,17.4602,17.483,3400.0
2006-06-19 11:35:00,22.99,23.0,22.98,22.98,2200.0,17.4754,17.483,17.4678,17.4678,2200.0
2006-06-19 11:40:00,22.99,23.02,22.99,23.0,10800.0,17.4754,17.4982,17.4754,17.483,10800.0
2006-06-19 11:45:00,23.0,23.0,22.99,23.0,6200.0,17.483,17.483,17.4754,17.483,6200.0
2006-06-19 11:50:00,22.99,22.99,22.93,22.94,5600.0,17.4754,17.4754,17.4298,17.4374,5600.0
2006-06-19 11:55:00,22.92,22.96,22.92,22.95,2400.0,17.4222,17.4526,17.4222,17.445,2400.0
2006-06-19 12:00:00,22.95,22.99,22.95,22.99,3000.0,17.445,17.4754,17.445,17.4754,3000.0
2006-06-19 12:05:00,22.99,22.99,22.97,22.97,3600.0,17.4754,17.4754,17.4602,17.4602,3600.0
2006-06-19 12:10:00,22.98,22.98,22.97,22.97,600.0,17.4678,17.4678,17.4602,17.4602,600.0
2006-06-19 12:15:00,22.97,22.98,22.95,22.98,3400.0,17.4602,17.4678,17.445,17.4678,3400.0
2006-06-19 12:20:00,22.98,22.98,22.98,22.98,200.0,17.4678,17.4678,17.4678,17.4678,200.0
2006-06-19 12:25:00,22.99,22.99,22.97,22.97,400.0,17.4754,17.4754,17.4602,17.4602,400.0
2006-06-19 12:30:00,22.99,22.99,22.97,22.97,800.0,17.4754,17.4754,17.4602,17.4602,800.0
2006-06-19 12:35:00,22.98,22.98,22.98,22.98,1000.0,17.4678,17.4678,17.4678,17.4678,1000.0
2006-06-19 12:40:00,22.99,23.0,22.99,23.0,1000.0,17.4754,17.483,17.4754,17.483,1000.0
2006-06-19 12:45:00,23.0,23.0,22.98,22.99,2400.0,17.483,17.483,17.4678,17.4754,2400.0
2006-06-19 12:50:00,22.99,22.99,22.98,22.98,1000.0,17.4754,17.4754,17.4678,17.4678,1000.0
2006-06-19 12:55:00,22.97,22.97,22.97,22.97,200.0,17.4602,17.4602,17.4602,17.4602,200.0
2006-06-19 13:00:00,22.97,22.97,22.95,22.95,2400.0,17.4602,17.4602,17.445,17.445,2400.0
2006-06-19 13:05:00,22.92,22.94,22.92,22.94,2200.0,17.4222,17.4374,17.4222,17.4374,2200.0
2006-06-19 13:10:00,22.92,22.94,22.92,22.92,4200.0,17.4222,17.4374,17.4222,17.4222,4200.0
2006-06-19 13:15:00,22.93,22.93,22.93,22.93,600.0,17.4298,17.4298,17.4298,17.4298,600.0
2006-06-19 13:20:00,22.92,22.92,22.83,22.86,7400.0,17.4222,17.4222,17.3538,17.3766,7400.0
2006-06-19 13:25:00,22.86,22.88,22.86,22.88,1400.0,17.3766,17.3918,17.3766,17.3918,1400.0
2006-06-19 13:30:00,22.9,22.9,22.9,22.9,200.0,17.407,17.407,17.407,17.407,200.0
2006-06-19 13:35:00,22.88,22.88,22.88,22.88,200.0,17.3918,17.3918,17.3918,17.3918,200.0
2006-06-19 13:40:00,22.88,22.88,22.81,22.83,3600.0,17.3918,17.3918,17.3386,17.3538,3600.0
2006-06-19 13:45:00,22.83,22.86,22.83,22.86,3600.0,17.3538,17.3766,17.3538,17.3766,3600.0
2006-06-19 13:50:00,22.88,22.88,22.85,22.88,2200.0,17.3918,17.3918,17.369,17.3918,2200.0
2006-06-19 13:55:00,22.87,22.87,22.86,22.86,600.0,17.3842,17.3842,17.3766,17.3766,600.0
2006-06-19 14:00:00,22.84,22.86,22.84,22.84,2200.0,17.3614,17.3766,17.3614,17.3614,2200.0
2006-06-19 14:05:00,22.84,22.84,22.83,22.83,1800.0,17.3614,17.3614,17.3538,17.3538,1800.0
2006-06-19 14:10:00,22.85,22.91,22.84,22.91,2600.0,17.369,17.4146,17.3614,17.4146,2600.0
2006-06-19 14:15:00,22.91,22.92,22.91,22.91,2000.0,17.4146,17.4222,17.4146,17.4146,2000.0
2006-06-19 14:20:00,22.91,22.92,22.89,22.89,9800.0,17.4146,17.4222,17.3994,17.3994,9800.0
2006-06-19 14:25:00,22.89,22.9,22.89,22.9,3000.0,17.3994,17.407,17.3994,17.407,3000.0
2006-06-19 14:30:00,22.9,22.9,22.88,22.88,2600.0,17.407,17.407,17.3918,17.3918,2600.0
2006-06-19 14:35:00,22.88,23.03,22.86,22.86,10600.0,17.3918,17.5058,17.3766,17.3766,10600.0
2006-06-19 14:40:00,22.86,22.88,22.84,22.84,3000.0,17.3766,17.3918,17.3614,17.3614,3000.0
2006-06-19 14:45:00,22.83,22.83,22.75,22.75,8800.0,17.3538,17.3538,17.293,17.293,8800.0
2006-06-19 14:50:00,22.74,22.78,22.7,22.75,9400.0,17.2854,17.3158,17.255,17.293,9400.0
2006-06-19 14:55:00,22.76,22.76,22.74,22.74,2600.0,17.3006,17.3006,17.2854,17.2854,2600.0
2006-06-19 15:00:00,22.72,22.72,22.69,22.7,6000.0,17.2702,17.2702,17.2474,17.255,6000.0
2006-06-19 15:05:00,22.76,22.79,22.75,22.77,8600.0,17.3006,17.3234,17.293,17.3082,8600.0
2006-06-19 15:10:00,22.77,22.79,22.77,22.78,2400.0,17.3082,17.3234,17.3082,17.3158,2400.0
2006-06-19 15:15:00,22.79,22.85,22.79,22.85,3800.0,17.3234,17.369,17.3234,17.369,3800.0
2006-06-19 15:20:00,22.85,22.88,22.81,22.81,8000.0,17.369,17.3918,17.3386,17.3386,8000.0
2006-06-19 15:25:00,22.81,22.85,22.79,22.85,15600.0,17.3386,17.369,17.3234,17.369,15600.0
2006-06-19 15:30:00,22.84,22.85,22.81,22.83,2800.0,17.3614,17.369,17.3386,17.3538,2800.0
2006-06-19 15:35:00,22.83,22.86,22.82,22.82,7600.0,17.3538,17.3766,17.3462,17.3462,7600.0
2006-06-19 15:40:00,22.82,22.86,22.81,22.86,8800.0,17.3462,17.3766,17.3386,17.3766,8800.0
2006-06-19 15:45:00,22.85,22.85,22.81,22.81,6800.0,17.369,17.369,17.3386,17.3386,6800.0
2006-06-19 15:50:00,22.81,22.83,22.81,22.82,6000.0,17.3386,17.3538,17.3386,17.3462,6000.0
2006-06-19 15:55:00,22.81,22.82,22.8,22.8,8200.0,17.3386,17.3462,17.331,17.331,8200.0
2006-06-20 09:35:00,22.9,22.9,22.84,22.85,9200.0,17.407,17.407,17.3614,17.369,9200.0
2006-06-20 09:40:00,22.85,22.85,22.68,22.68,4800.0,17.369,17.369,17.2398,17.2398,4800.0
2006-06-20 09:45:00,22.68,22.68,22.67,22.68,6200.0,17.2398,17.2398,17.2322,17.2398,6200.0
2006-06-20 09:50:00,22.68,22.77,22.68,22.75,4400.0,17.2398,17.3082,17.2398,17.293,4400.0
2006-06-20 09:55:00,22.7,22.7,22.7,22.7,200.0,17.255,17.255,17.255,17.255,200.0
2006-06-20 10:00:00,22.69,22.73,22.65,22.73,3200.0,17.2474,17.2778,17.217,17.2778,3200.0
2006-06-20 10:05:00,22.68,22.68,22.66,22.68,2200.0,17.2398,17.2398,17.2246,17.2398,2200.0
2006-06-20 10:10:00,22.68,22.68,22.66,22.68,4600.0,17.2398,17.2398,17.2246,17.2398,4600.0
2006-06-20 10:15:00,22.68,22.73,22.68,22.69,4600.0,17.2398,17.2778,17.2398,17.2474,4600.0
2006-06-20 10:20:00,22.69,22.8,22.68,22.78,7400.0,17.2474,17.331,17.2398,17.3158,7400.0
2006-06-20 10:25:00,22.78,22.78,22.69,22.75,10200.0,17.3158,17.3158,17.2474,17.293,10200.0
2006-06-20 10:30:00,22.75,22.78,22.7,22.71,25000.0,17.293,17.3158,17.255,17.2626,25000.0
2006-06-20 10:35:00,22.72,22.75,22.68,22.75,20600.0,17.2702,17.293,17.2398,17.293,20600.0
2006-06-20 10:40:00,22.75,22.77,22.74,22.74,2600.0,17.293,17.3082,17.2854,17.2854,2600.0
2006-06-20 10:45:00,22.74,22.76,22.73,22.73,7200.0,17.2854,17.3006,17.2778,17.2778,7200.0
2006-06-20 10:50:00,22.74,22.75,22.69,22.7,9200.0,17.2854,17.293,17.2474,17.255,9200.0
2006-06-20 10:55:00,22.71,22.72,22.71,22.72,3400.0,17.2626,17.2702,17.2626,17.2702,3400.0
2006-06-20 11:00:00,22.73,22.79,22.71,22.79,5600.0,17.2778,17.3234,17.2626,17.3234,5600.0
2006-06-20 11:05:00,22.79,22.82,22.73,22.78,22200.0,17.3234,17.3462,17.2778,17.3158,22200.0
2006-06-20 11:10:00,22.77,22.79,22.75,22.78,2000.0,17.3082,17.3234,17.293,17.3158,2000.0
2006-06-20 11:15:00,22.79,22.79,22.75,22.75,20600.0,17.3234,17.3234,17.293,17.293,20600.0
2006-06-20 11:20:00,22.75,22.77,22.74,22.74,27200.0,17.293,17.3082,17.2854,17.2854,27200.0
2006-06-20 11:25:00,22.74,22.78,22.73,22.77,7000.0,17.2854,17.3158,17.2778,17.3082,7000.0
2006-06-20 11:30:00,22.78,22.78,22.76,22.77,11800.0,17.3158,17.3158,17.3006,17.3082,11800.0
2006-06-20 11:35:00,22.77,22.77,22.72,22.75,28200.0,17.3082,17.3082,17.2702,17.293,28200.0
2006-06-20 11:40:00,22.75,22.76,22.72,22.72,2600.0,17.293,17.3006,17.2702,17.2702,2600.0
2006-06-20 11:45:00,22.74,22.74,22.7,22.7,3400.0,17.2854,17.2854,17.255,17.255,3400.0
2006-06-20 11:50:00,22.73,22.73,22.73,22.73,200.0,17.2778,17.2778,17.2778,17.2778,200.0
2006-06-20 11:55:00,22.74,22.77,22.72,22.74,18000.0,17.2854,17.3082,17.2702,17.2854,18000.0
2006-06-20 12:00:00,22.74,22.77,22.74,22.77,3600.0,17.2854,17.3082,17.2854,17.3082,3600.0
2006-06-20 12:05:00,22.76,22.76,22.73,22.74,7000.0,17.3006,17.3006,17.2778,17.2854,7000.0
2006-06-20 12:10:00,22.73,22.73,22.73,22.73,200.0,17.2778,17.2778,17.2778,17.2778,200.0
2006-06-20 12:15:00,22.73,22.75,22.73,22.75,1800.0,17.2778,17.293,17.2778,17.293,1800.0
2006-06-20 12:20:00,22.75,22.75,22.73,22.73,800.0,17.293,17.293,17.2778,17.2778,800.0
2006-06-20 12:25:00,22.73,22.75,22.73,22.73,2000.0,17.2778,17.293,17.2778,17.2778,2000.0
2006-06-20 12:30:00,22.73,22.73,22.68,22.72,1800.0,17.2778,17.2778,17.2398,17.2702,1800.0
2006-06-20 12:35:00,22.73,22.74,22.7,22.72,10200.0,17.2778,17.2854,17.255,17.2702,10200.0
2006-06-20 12:40:00,22.71,22.72,22.7,22.72,800.0,17.2626,17.2702,17.255,17.2702,800.0
2006-06-20 12:45:00,22.72,22.72,22.72,22.72,0.0,17.2702,17.2702,17.2702,17.2702,0.0
2006-06-20 12:50:00,22.71,22.71,22.68,22.68,4800.0,17.2626,17.2626,17.2398,17.2398,4800.0
2006-06-20 12:55:00,22.71,22.73,22.71,22.73,1600.0,17.2626,17.2778,17.2626,17.2778,1600.0
2006-06-20 13:00:00,22.73,22.75,22.73,22.74,6200.0,17.2778,17.293,17.2778,17.2854,6200.0
2006-06-20 13:05:00,22.74,22.74,22.71,22.72,13400.0,17.2854,17.2854,17.2626,17.2702,13400.0
2006-06-20 13:10:00,22.72,22.74,22.72,22.74,800.0,17.2702,17.2854,17.2702,17.2854,800.0
2006-06-20 13:15:00,22.74,22.74,22.74,22.74,200.0,17.2854,17.2854,17.2854,17.2854,200.0
2006-06-20 13:20:00,22.74,22.74,22.73,22.74,2200.0,17.2854,17.2854,17.2778,17.2854,2200.0
2006-06-20 13:25:00,22.73,22.73,22.71,22.71,1400.0,17.2778,17.2778,17.2626,17.2626,1400.0
2006-06-20 13:30:00,22.73,22.75,22.7,22.75,6000.0,17.2778,17.293,17.255,17.293,6000.0
2006-06-20 13:35:00,22.75,22.75,22.72,22.72,1000.0,17.293,17.293,17.2702,17.2702,1000.0
2006-06-20 13:40:00,22.71,22.71,22.71,22.71,200.0,17.2626,17.2626,17.2626,17.2626,200.0
2006-06-20 13:45:00,22.74,22.75,22.73,22.75,600.0,17.2854,17.293,17.2778,17.293,600.0
2006-06-20 13:50:00,22.75,22.75,22.74,22.75,1000.0,17.293,17.293,17.2854,17.293,1000.0
2006-06-20 13:55:00,22.75,22.75,22.73,22.74,5400.0,17.293,17.293,17.2778,17.2854,5400.0
2006-06-20 14:00:00,22.75,22.75,22.74,22.75,2200.0,17.293,17.293,17.2854,17.293,2200.0
2006-06-20 14:05:00,22.74,22.75,22.74,22.74,3000.0,17.2854,17.293,17.2854,17.2854,3000.0
2006-06-20 14:10:00,22.75,22.75,22.73,22.73,3600.0,17.293,17.293,17.2778,17.2778,3600.0
2006-06-20 14:15:00,22.73,22.78,22.73,22.78,5000.0,17.2778,17.3158,17.2778,17.3158,5000.0
2006-06-20 14:20:00,22.77,22.77,22.74,22.74,3000.0,17.3082,17.3082,17.2854,17.2854,3000.0
2006-06-20 14:25:00,22.75,22.75,22.75,22.75,200.0,17.293,17.293,17.293,17.293,200.0
2006-06-20 14:30:00,22.75,22.78,22.75,22.75,5400.0,17.293,17.3158,17.293,17.293,5400.0
2006-06-20 14:35:00,22.75,22.79,22.75,22.79,1600.0,17.293,17.3234,17.293,17.3234,1600.0
2006-06-20 14:40:00,22.76,22.78,22.75,22.78,5000.0,17.3006,17.3158,17.293,17.3158,5000.0
2006-06-20 14:45:00,22.79,22.8,22.79,22.8,1200.0,17.3234,17.331,17.3234,17.331,1200.0
2006-06-20 14:50:00,22.81,22.82,22.8,22.8,2400.0,17.3386,17.3462,17.331,17.331,2400.0
2006-06-20 14:55:00,22.8,22.8,22.75,22.78,3400.0,17.331,17.331,17.293,17.3158,3400.0
2006-06-20 15:00:00,22.77,22.79,22.73,22.73,3400.0,17.3082,17.3234,17.2778,17.2778,3400.0
2006-06-20 15:05:00,22.74,22.8,22.74,22.8,12600.0,17.2854,17.331,17.2854,17.331,12600.0
2006-06-20 15:10:00,22.81,22.84,22.81,22.84,1800.0,17.3386,17.3614,17.3386,17.3614,1800.0
2006-06-20 15:15:00,22.82,22.85,22.8,22.85,2000.0,17.3462,17.369,17.331,17.369,2000.0
2006-06-20 15:20:00,22.86,22.87,22.84,22.87,3400.0,17.3766,17.3842,17.3614,17.3842,3400.0
2006-06-20 15:25:00,22.88,22.92,22.88,22.89,6000.0,17.3918,17.4222,17.3918,17.3994,6000.0
2006-06-20 15:30:00,22.89,22.89,22.85,22.86,7000.0,17.3994,17.3994,17.369,17.3766,7000.0
2006-06-20 15:35:00,22.87,22.87,22.85,22.85,1200.0,17.3842,17.3842,17.369,17.369,1200.0
2006-06-20 15:40:00,22.85,22.87,22.85,22.87,6000.0,17.369,17.3842,17.369,17.3842,6000.0
2006-06-20 15:45:00,22.86,22.9,22.86,22.87,7200.0,17.3766,17.407,17.3766,17.3842,7200.0
2006-06-20 15:50:00,22.87,22.87,22.82,22.82,9000.0,17.3842,17.3842,17.3462,17.3462,9000.0
2006-06-20 15:55:00,22.82,22.83,22.8,22.8,9400.0,17.3462,17.3538,17.331,17.331,9400.0
2006-06-21 09:30:00,22.73,22.73,22.73,22.73,2800.0,17.2778,17.2778,17.2778,17.2778,2800.0
2006-06-21 09:35:00,22.7,22.8,22.67,22.8,6000.0,17.255,17.331,17.2322,17.331,6000.0
2006-06-21 09:40:00,22.81,22.88,22.81,22.85,4200.0,17.3386,17.3918,17.3386,17.369,4200.0
2006-06-21 09:45:00,22.85,22.9,22.85,22.89,17000.0,17.369,17.407,17.369,17.3994,17000.0
2006-06-21 09:50:00,22.89,22.94,22.86,22.86,13800.0,17.3994,17.4374,17.3766,17.3766,13800.0
2006-06-21 09:55:00,22.86,22.88,22.71,22.81,24800.0,17.3766,17.3918,17.2626,17.3386,24800.0
2006-06-21 10:00:00,22.82,22.86,22.82,22.85,3800.0,17.3462,17.3766,17.3462,17.369,3800.0
2006-06-21 10:05:00,22.85,22.98,22.85,22.9,4800.0,17.369,17.4678,17.369,17.407,4800.0
2006-06-21 10:10:00,22.89,22.91,22.89,22.91,3000.0,17.3994,17.4146,17.3994,17.4146,3000.0
2006-06-21 10:15:00,22.9,22.93,22.9,22.93,3400.0,17.407,17.4298,17.407,17.4298,3400.0
2006-06-21 10:20:00,22.93,22.97,22.92,22.95,1800.0,17.4298,17.4602,17.4222,17.445,1800.0
2006-06-21 10:25:00,22.95,22.95,22.85,22.85,2800.0,17.445,17.445,17.369,17.369,2800.0
2006-06-21 10:30:00,22.85,22.96,22.85,22.96,3200.0,17.369,17.4526,17.369,17.4526,3200.0
2006-06-21 10:35:00,22.97,22.97,22.96,22.96,1600.0,17.4602,17.4602,17.4526,17.4526,1600.0
2006-06-21 10:40:00,22.95,22.96,22.91,22.91,4600.0,17.445,17.4526,17.4146,17.4146,4600.0
2006-06-21 10:45:00,22.92,22.92,22.91,22.91,1000.0,17.4222,17.4222,17.4146,17.4146,1000.0
2006-06-21 10:50:00,22.91,22.91,22.88,22.89,4200.0,17.4146,17.4146,17.3918,17.3994,4200.0
2006-06-21 10:55:00,22.89,22.89,22.86,22.86,1600.0,17.3994,17.3994,17.3766,17.3766,1600.0
2006-06-21 11:00:00,22.89,22.95,22.89,22.95,4400.0,17.3994,17.445,17.3994,17.445,4400.0
2006-06-21 11:05:00,22.96,22.97,22.91,22.91,8400.0,17.4526,17.4602,17.4146,17.4146,8400.0
2006-06-21 11:10:00,22.92,22.93,22.91,22.91,800.0,17.4222,17.4298,17.4146,17.4146,800.0
2006-06-21 11:15:00,22.92,22.95,22.91,22.93,7000.0,17.4222,17.445,17.4146,17.4298,7000.0
2006-06-21 11:20:00,22.93,22.94,22.89,22.93,7400.0,17.4298,17.4374,17.3994,17.4298,7400.0
2006-06-21 11:25:00,22.91,22.98,22.91,22.95,13600.0,17.4146,17.4678,17.4146,17.445,13600.0
2006-06-21 11:30:00,22.93,23.01,22.93,23.01,3400.0,17.4298,17.4906,17.4298,17.4906,3400.0
2006-06-21 11:35:00,23.03,23.06,23.03,23.05,2000.0,17.5058,17.5286,17.5058,17.521,2000.0
2006-06-21 11:40:00,23.06,23.06,23.06,23.06,400.0,17.5286,17.5286,17.5286,17.5286,400.0
2006-06-21 11:45:00,23.06,23.06,23.06,23.06,200.0,17.5286,17.5286,17.5286,17.5286,200.0
2006-06-21 11:50:00,23.06,23.13,23.06,23.07,9000.0,17.5286,17.5818,17.5286,17.5362,9000.0
2006-06-21 11:55:00,23.06,23.11,23.06,23.09,1000.0,17.5286,17.5666,17.5286,17.5514,1000.0
2006-06-21 12:00:00,23.09,23.14,23.07,23.13,4400.0,17.5514,17.5894,17.5362,17.5818,4400.0
2006-06-21 12:05:00,23.13,23.21,23.12,23.18,4200.0,17.5818,17.6427,17.5742,17.6199,4200.0
2006-06-21 12:10:00,23.18,23.18,23.18,23.18,0.0,17.6199,17.6199,17.6199,17.6199,0.0
2006-06-21 12:15:00,23.22,23.25,23.22,23.22,4400.0,17.6503,17.6731,17.6503,17.6503,4400.0
2006-06-21 12:20:00,23.24,23.25,23.18,23.18,4600.0,17.6655,17.6731,17.6199,17.6199,4600.0
2006-06-21 12:25:00,23.17,23.2,23.17,23.2,1600.0,17.6123,17.6351,17.6123,17.6351,1600.0
2006-06-21 12:30:00,23.23,23.27,23.23,23.27,2600.0,17.6579,17.6883,17.6579,17.6883,2600.0
2006-06-21 12:35:00,23.27,23.27,23.27,23.27,600.0,17.6883,17.6883,17.6883,17.6883,600.0
2006-06-21 12:40:00,23.27,23.29,23.27,23.28,1400.0,17.6883,17.7035,17.6883,17.6959,1400.0
2006-06-21 12:45:00,23.29,23.31,23.29,23.31,2200.0,17.7035,17.7187,17.7035,17.7187,2200.0
2006-06-21 12:50:00,23.31,23.33,23.29,23.33,1600.0,17.7187,17.7339,17.7035,17.7339,1600.0
2006-06-21 12:55:00,23.31,23.31,23.28,23.3,2200.0,17.7187,17.7187,17.6959,17.7111,2200.0
2006-06-21 13:00:00,23.31,23.34,23.31,23.32,2000.0,17.7187,17.7415,17.7187,17.7263,2000.0
2006-06-21 13:05:00,23.33,23.33,23.32,23.32,1200.0,17.7339,17.7339,17.7263,17.7263,1200.0
2006-06-21 13:10:00,23.33,23.33,23.31,23.32,1200.0,17.7339,17.7339,17.7187,17.7263,1200.0
2006-06-21 13:15:00,23.32,23.35,23.32,23.35,2200.0,17.7263,17.7491,17.7263,17.7491,2200.0
2006-06-21 13:20:00,23.34,23.34,23.32,23.34,2200.0,17.7415,17.7415,17.7263,17.7415,2200.0
2006-06-21 13:25:00,23.34,23.34,23.32,23.32,1600.0,17.7415,17.7415,17.7263,17.7263,1600.0
2006-06-21 13:30:00,23.34,23.34,23.31,23.33,2800.0,17.7415,17.7415,17.7187,17.7339,2800.0
2006-06-21 13:35:00,23.34,23.34,23.33,23.33,600.0,17.7415,17.7415,17.7339,17.7339,600.0
2006-06-21 13:40:00,23.33,23.36,23.33,23.36,2000.0,17.7339,17.7567,17.7339,17.7567,2000.0
2006-06-21 13:45:00,23.35,23.35,23.35,23.35,400.0,17.7491,17.7491,17.7491,17.7491,400.0
2006-06-21 13:50:00,23.35,23.35,23.34,23.34,2400.0,17.7491,17.7491,17.7415,17.7415,2400.0
2006-06-21 13:55:00,23.35,23.36,23.35,23.36,800.0,17.7491,17.7567,17.7491,17.7567,800.0
2006-06-21 14:00:00,23.36,23.36,23.36,23.36,600.0,17.7567,17.7567,17.7567,17.7567,600.0
2006-06-21 14:05:00,23.36,23.36,23.36,23.36,200.0,17.7567,17.7567,17.7567,17.7567,200.0
2006-06-21 14:10:00,23.36,23.36,23.33,23.33,3000.0,17.7567,17.7567,17.7339,17.7339,3000.0
2006-06-21 14:15:00,23.34,23.35,23.34,23.35,1600.0,17.7415,17.7491,17.7415,17.7491,1600.0
2006-06-21 14:20:00,23.35,23.36,23.35,23.35,2000.0,17.7491,17.7567,17.7491,17.7491,2000.0
2006-06-21 14:25:00,23.34,23.37,23.34,23.36,3600.0,17.7415,17.7643,17.7415,17.7567,3600.0
2006-06-21 14:30:00,23.37,23.37,23.35,23.36,2400.0,17.7643,17.7643,17.7491,17.7567,2400.0
2006-06-21 14:35:00,23.36,23.36,23.36,23.36,1800.0,17.7567,17.7567,17.7567,17.7567,1800.0
2006-06-21 14:40:00,23.38,23.4,23.38,23.39,2000.0,17.7719,17.7871,17.7719,17.7795,2000.0
2006-06-21 14:45:00,23.38,23.38,23.35,23.35,1400.0,17.7719,17.7719,17.7491,17.7491,1400.0
2006-06-21 14:50:00,23.35,23.35,23.31,23.34,3600.0,17.7491,17.7491,17.7187,17.7415,3600.0
2006-06-21 14:55:00,23.36,23.36,23.34,23.34,1800.0,17.7567,17.7567,17.7415,17.7415,1800.0
2006-06-21 15:00:00,23.34,23.34,23.27,23.27,4200.0,17.7415,17.7415,17.6883,17.6883,4200.0
2006-06-21 15:05:00,23.25,23.28,23.25,23.28,2600.0,17.6731,17.6959,17.6731,17.6959,2600.0
2006-06-21 15:10:00,23.28,23.32,23.28,23.32,4200.0,17.6959,17.7263,17.6959,17.7263,4200.0
2006-06-21 15:15:00,23.32,23.32,23.31,23.32,5200.0,17.7263,17.7263,17.7187,17.7263,5200.0
2006-06-21 15:20:00,23.32,23.33,23.31,23.32,2800.0,17.7263,17.7339,17.7187,17.7263,2800.0
2006-06-21 15:25:00,23.32,23.32,23.31,23.31,1200.0,17.7263,17.7263,17.7187,17.7187,1200.0
2006-06-21 15:30:00,23.31,23.31,23.28,23.29,3000.0,17.7187,17.7187,17.6959,17.7035,3000.0
2006-06-21 15:35:00,23.23,23.24,23.21,23.23,3200.0,17.6579,17.6655,17.6427,17.6579,3200.0
2006-06-21 15:40:00,23.24,23.25,23.24,23.25,2600.0,17.6655,17.6731,17.6655,17.6731,2600.0
2006-06-21 15:45:00,23.25,23.25,23.2,23.21,4200.0,17.6731,17.6731,17.6351,17.6427,4200.0
2006-06-21 15:50:00,23.21,23.21,23.2,23.2,5000.0,17.6427,17.6427,17.6351,17.6351,5000.0
2006-06-21 15:55:00,23.2,23.2,23.16,23.18,13200.0,17.6351,17.6351,17.6047,17.6199,13200.0
2006-06-22 09:35:00,23.1,23.1,23.1,23.1,2400.0,17.559,17.559,17.559,17.559,2400.0
2006-06-22 09:40:00,23.05,23.1,23.05,23.1,6800.0,17.521,17.559,17.521,17.559,6800.0
2006-06-22 09:45:00,23.09,23.1,23.04,23.06,7200.0,17.5514,17.559,17.5134,17.5286,7200.0
2006-06-22 09:50:00,23.06,23.15,23.05,23.08,4000.0,17.5286,17.5971,17.521,17.5438,4000.0
2006-06-22 09:55:00,23.09,23.12,23.09,23.12,3000.0,17.5514,17.5742,17.5514,17.5742,3000.0
2006-06-22 10:00:00,23.13,23.13,23.01,23.01,10800.0,17.5818,17.5818,17.4906,17.4906,10800.0
2006-06-22 10:05:00,22.99,23.0,22.98,22.98,7800.0,17.4754,17.483,17.4678,17.4678,7800.0
2006-06-22 10:10:00,22.97,22.97,22.94,22.94,2400.0,17.4602,17.4602,17.4374,17.4374,2400.0
2006-06-22 10:15:00,22.93,22.93,22.86,22.89,1600.0,17.4298,17.4298,17.3766,17.3994,1600.0
2006-06-22 10:20:00,22.91,23.0,22.9,22.93,4000.0,17.4146,17.483,17.407,17.4298,4000.0
2006-06-22 10:25:00,22.89,22.93,22.89,22.91,2200.0,17.3994,17.4298,17.3994,17.4146,2200.0
2006-06-22 10:30:00,22.93,23.0,22.88,22.99,9400.0,17.4298,17.483,17.3918,17.4754,9400.0
2006-06-22 10:35:00,23.0,23.0,22.98,22.99,2800.0,17.483,17.483,17.4678,17.4754,2800.0
2006-06-22 10:40:00,22.99,22.99,22.98,22.98,400.0,17.4754,17.4754,17.4678,17.4678,400.0
2006-06-22 10:45:00,23.0,23.06,22.98,22.98,10400.0,17.483,17.5286,17.4678,17.4678,10400.0
2006-06-22 10:50:00,22.99,23.0,22.98,23.0,1400.0,17.4754,17.483,17.4678,17.483,1400.0
2006-06-22 10:55:00,22.99,23.0,22.91,22.91,4200.0,17.4754,17.483,17.4146,17.4146,4200.0
2006-06-22 11:00:00,22.92,22.92,22.88,22.88,4600.0,17.4222,17.4222,17.3918,17.3918,4600.0
2006-06-22 11:05:00,22.88,22.91,22.86,22.9,4800.0,17.3918,17.4146,17.3766,17.407,4800.0
2006-06-22 11:10:00,22.92,22.93,22.9,22.93,3200.0,17.4222,17.4298,17.407,17.4298,3200.0
2006-06-22 11:15:00,22.93,22.97,22.93,22.97,1400.0,17.4298,17.4602,17.4298,17.4602,1400.0
2006-06-22 11:20:00,22.97,22.97,22.97,22.97,3000.0,17.4602,17.4602,17.4602,17.4602,3000.0
2006-06-22 11:25:00,23.0,23.03,23.0,23.02,5800.0,17.483,17.5058,17.483,17.4982,5800.0
2006-06-22 11:30:00,23.03,23.06,23.03,23.03,3800.0,17.5058,17.5286,17.5058,17.5058,3800.0
2006-06-22 11:35:00,23.04,23.05,23.03,23.05,1600.0,17.5134,17.521,17.5058,17.521,1600.0
2006-06-22 11:40:00,23.06,23.06,22.97,22.97,9400.0,17.5286,17.5286,17.4602,17.4602,9400.0
2006-06-22 11:45:00,22.98,22.98,22.94,22.94,1800.0,17.4678,17.4678,17.4374,17.4374,1800.0
2006-06-22 11:50:00,22.97,22.98,22.97,22.98,600.0,17.4602,17.4678,17.4602,17.4678,600.0
2006-06-22 11:55:00,22.99,22.99,22.95,22.98,1400.0,17.4754,17.4754,17.445,17.4678,1400.0
2006-06-22 12:00:00,22.97,22.98,22.97,22.98,3600.0,17.4602,17.4678,17.4602,17.4678,3600.0
2006-06-22 12:05:00,22.98,23.0,22.97,22.97,3800.0,17.4678,17.483,17.4602,17.4602,3800.0
2006-06-22 12:10:00,22.98,22.98,22.97,22.98,2600.0,17.4678,17.4678,17.4602,17.4678,2600.0
2006-06-22 12:15:00,22.98,22.98,22.97,22.97,2000.0,17.4678,17.4678,17.4602,17.4602,2000.0
2006-06-22 12:20:00,22.95,22.95,22.93,22.93,1800.0,17.445,17.445,17.4298,17.4298,1800.0
2006-06-22 12:25:00,22.95,22.95,22.9,22.9,2200.0,17.445,17.445,17.407,17.407,2200.0
2006-06-22 12:30:00,22.9,22.93,22.9,22.9,6200.0,17.407,17.4298,17.407,17.407,6200.0
2006-06-22 12:35:00,22.91,22.91,22.91,22.91,400.0,17.4146,17.4146,17.4146,17.4146,400.0
2006-06-22 12:40:00,22.93,22.95,22.93,22.95,5000.0,17.4298,17.445,17.4298,17.445,5000.0
2006-06-22 12:45:00,22.95,22.95,22.93,22.93,600.0,17.445,17.445,17.4298,17.4298,600.0
2006-06-22 12:50:00,22.95,22.98,22.95,22.98,1600.0,17.445,17.4678,17.445,17.4678,1600.0
2006-06-22 12:55:00,22.97,22.99,22.96,22.99,3000.0,17.4602,17.4754,17.4526,17.4754,3000.0
2006-06-22 13:00:00,23.0,23.02,23.0,23.02,1800.0,17.483,17.4982,17.483,17.4982,1800.0
2006-06-22 13:05:00,23.02,23.02,22.99,23.01,2600.0,17.4982,17.4982,17.4754,17.4906,2600.0
2006-06-22 13:10:00,22.99,22.99,22.98,22.98,1600.0,17.4754,17.4754,17.4678,17.4678,1600.0
2006-06-22 13:15:00,22.98,22.98,22.97,22.97,1200.0,17.4678,17.4678,17.4602,17.4602,1200.0
2006-06-22 13:20:00,22.97,22.97,22.95,22.95,2400.0,17.4602,17.4602,17.445,17.445,2400.0
2006-06-22 13:25:00,22.95,22.96,22.95,22.96,2000.0,17.445,17.4526,17.445,17.4526,2000.0
2006-06-22 13:30:00,22.95,22.96,22.92,22.94,1800.0,17.445,17.4526,17.4222,17.4374,1800.0
2006-06-22 13:35:00,22.95,22.95,22.93,22.95,2800.0,17.445,17.445,17.4298,17.445,2800.0
2006-06-22 13:40:00,22.95,22.95,22.89,22.89,4400.0,17.445,17.445,17.3994,17.3994,4400.0
2006-06-22 13:45:00,22.89,22.89,22.88,22.89,800.0,17.3994,17.3994,17.3918,17.3994,800.0
2006-06-22 13:50:00,22.88,22.88,22.8,22.8,8000.0,17.3918,17.3918,17.331,17.331,8000.0
2006-06-22 13:55:00,22.83,22.9,22.83,22.89,3600.0,17.3538,17.407,17.3538,17.3994,3600.0
2006-06-22 14:00:00,22.89,22.9,22.88,22.88,2000.0,17.3994,17.407,17.3918,17.3918,2000.0
2006-06-22 14:05:00,22.9,22.9,22.83,22.83,9000.0,17.407,17.407,17.3538,17.3538,9000.0
2006-06-22 14:10:00,22.83,22.86,22.83,22.86,3000.0,17.3538,17.3766,17.3538,17.3766,3000.0
2006-06-22 14:15:00,22.9,22.91,22.86,22.86,5000.0,17.407,17.4146,17.3766,17.3766,5000.0
2006-06-22 14:20:00,22.88,22.93,22.88,22.93,2200.0,17.3918,17.4298,17.3918,17.4298,2200.0
2006-06-22 14:25:00,22.93,22.95,22.91,22.95,1600.0,17.4298,17.445,17.4146,17.445,1600.0
2006-06-22 14:30:00,22.96,22.96,22.94,22.94,800.0,17.4526,17.4526,17.4374,17.4374,800.0
2006-06-22 14:35:00,22.96,22.97,22.96,22.97,2400.0,17.4526,17.4602,17.4526,17.4602,2400.0
2006-06-22 14:40:00,22.97,22.97,22.95,22.95,2200.0,17.4602,17.4602,17.445,17.445,2200.0
2006-06-22 14:45:00,22.95,22.99,22.95,22.96,3200.0,17.445,17.4754,17.445,17.4526,3200.0
2006-06-22 14:50:00,22.98,23.02,22.98,23.02,5800.0,17.4678,17.4982,17.4678,17.4982,5800.0
2006-06-22 14:55:00,23.02,23.05,23.02,23.03,2000.0,17.4982,17.521,17.4982,17.5058,2000.0
2006-06-22 15:00:00,23.02,23.02,23.0,23.0,3400.0,17.4982,17.4982,17.483,17.483,3400.0
2006-06-22 15:05:00,23.0,23.02,22.95,23.0,9800.0,17.483,17.4982,17.445,17.483,9800.0
2006-06-22 15:10:00,22.96,23.07,22.96,23.07,7200.0,17.4526,17.5362,17.4526,17.5362,7200.0
2006-06-22 15:15:00,23.07,23.08,23.02,23.02,3000.0,17.5362,17.5438,17.4982,17.4982,3000.0
2006-06-22 15:20:00,23.01,23.04,23.01,23.04,3600.0,17.4906,17.5134,17.4906,17.5134,3600.0
2006-06-22 15:25:00,23.04,23.04,23.03,23.03,4600.0,17.5134,17.5134,17.5058,17.5058,4600.0
2006-06-22 15:30:00,23.03,23.05,23.03,23.04,8400.0,17.5058,17.521,17.5058,17.5134,8400.0
2006-06-22 15:35:00,23.03,23.06,23.03,23.05,3400.0,17.5058,17.5286,17.5058,17.521,3400.0
2006-06-22 15:40:00,23.05,23.05,23.03,23.04,7800.0,17.521,17.521,17.5058,17.5134,7800.0
2006-06-22 15:45:00,23.04,23.09,23.04,23.09,12800.0,17.5134,17.5514,17.5134,17.5514,12800.0
2006-06-22 15:50:00,23.09,23.1,23.06,23.06,19600.0,17.5514,17.559,17.5286,17.5286,19600.0
2006-06-22 15:55:00,23.05,23.05,22.97,22.98,31000.0,17.521,17.521,17.4602,17.4678,31000.0
2006-06-23 09:30:00,22.88,22.88,22.88,22.88,3400.0,17.3918,17.3918,17.3918,17.3918,3400.0
2006-06-23 09:35:00,22.84,22.86,22.77,22.77,4600.0,17.3614,17.3766,17.3082,17.3082,4600.0
2006-06-23 09:40:00,22.77,22.83,22.72,22.72,11600.0,17.3082,17.3538,17.2702,17.2702,11600.0
2006-06-23 09:45:00,22.76,22.82,22.72,22.75,31400.0,17.3006,17.3462,17.2702,17.293,31400.0
2006-06-23 09:50:00,22.75,22.76,22.68,22.68,5600.0,17.293,17.3006,17.2398,17.2398,5600.0
2006-06-23 09:55:00,22.68,22.72,22.63,22.69,12800.0,17.2398,17.2702,17.2018,17.2474,12800.0
2006-06-23 10:00:00,22.69,22.77,22.69,22.77,7600.0,17.2474,17.3082,17.2474,17.3082,7600.0
2006-06-23 10:05:00,22.75,22.8,22.71,22.74,8600.0,17.293,17.331,17.2626,17.2854,8600.0
2006-06-23 10:10:00,22.78,22.82,22.77,22.81,4000.0,17.3158,17.3462,17.3082,17.3386,4000.0
2006-06-23 10:15:00,22.82,22.82,22.71,22.78,10800.0,17.3462,17.3462,17.2626,17.3158,10800.0
2006-06-23 10:20:00,22.78,22.82,22.73,22.82,15000.0,17.3158,17.3462,17.2778,17.3462,15000.0
2006-06-23 10:25:00,22.8,22.83,22.71,22.75,11200.0,17.331,17.3538,17.2626,17.293,11200.0
2006-06-23 10:30:00,22.74,22.82,22.74,22.82,5400.0,17.2854,17.3462,17.2854,17.3462,5400.0
2006-06-23 10:35:00,22.78,22.82,22.77,22.77,15400.0,17.3158,17.3462,17.3082,17.3082,15400.0
2006-06-23 10:40:00,22.77,22.8,22.77,22.78,6400.0,17.3082,17.331,17.3082,17.3158,6400.0
2006-06-23 10:45:00,22.78,22.8,22.72,22.74,3800.0,17.3158,17.331,17.2702,17.2854,3800.0
2006-06-23 10:50:00,22.76,22.8,22.76,22.78,2200.0,17.3006,17.331,17.3006,17.3158,2200.0
2006-06-23 10:55:00,22.78,22.8,22.78,22.8,2400.0,17.3158,17.331,17.3158,17.331,2400.0
2006-06-23 11:00:00,22.82,22.9,22.82,22.88,7200.0,17.3462,17.407,17.3462,17.3918,7200.0
2006-06-23 11:05:00,22.87,22.89,22.83,22.88,8800.0,17.3842,17.3994,17.3538,17.3918,8800.0
2006-06-23 11:10:00,22.88,22.88,22.87,22.88,1000.0,17.3918,17.3918,17.3842,17.3918,1000.0
2006-06-23 11:15:00,22.88,22.93,22.88,22.93,2200.0,17.3918,17.4298,17.3918,17.4298,2200.0
2006-06-23 11:20:00,22.95,22.99,22.95,22.99,2200.0,17.445,17.4754,17.445,17.4754,2200.0
2006-06-23 11:25:00,22.98,23.02,22.98,23.02,4000.0,17.4678,17.4982,17.4678,17.4982,4000.0
2006-06-23 11:30:00,23.02,23.04,23.02,23.02,2800.0,17.4982,17.5134,17.4982,17.4982,2800.0
2006-06-23 11:35:00,23.04,23.05,23.04,23.04,800.0,17.5134,17.521,17.5134,17.5134,800.0
2006-06-23 11:40:00,23.03,23.04,23.03,23.04,1800.0,17.5058,17.5134,17.5058,17.5134,1800.0
2006-06-23 11:45:00,23.05,23.09,23.05,23.08,5400.0,17.521,17.5514,17.521,17.5438,5400.0
2006-06-23 11:50:00,23.08,23.14,23.08,23.14,4600.0,17.5438,17.5894,17.5438,17.5894,4600.0
2006-06-23 11:55:00,23.14,23.22,23.14,23.22,16400.0,17.5894,17.6503,17.5894,17.6503,16400.0
2006-06-23 12:00:00,23.22,23.26,23.22,23.25,6400.0,17.6503,17.6807,17.6503,17.6731,6400.0
2006-06-23 12:05:00,23.25,23.27,23.25,23.25,1800.0,17.6731,17.6883,17.6731,17.6731,1800.0
2006-06-23 12:10:00,23.25,23.34,23.25,23.34,3200.0,17.6731,17.7415,17.6731,17.7415,3200.0
2006-06-23 12:15:00,23.35,23.39,23.35,23.39,6200.0,17.7491,17.7795,17.7491,17.7795,6200.0
2006-06-23 12:20:00,23.38,23.4,23.36,23.4,5800.0,17.7719,17.7871,17.7567,17.7871,5800.0
2006-06-23 12:25:00,23.42,23.49,23.42,23.46,8800.0,17.8023,17.8555,17.8023,17.8327,8800.0
2006-06-23 12:30:00,23.46,23.46,23.43,23.45,3400.0,17.8327,17.8327,17.8099,17.8251,3400.0
2006-06-23 12:35:00,23.46,23.47,23.45,23.47,4600.0,17.8327,17.8403,17.8251,17.8403,4600.0
2006-06-23 12:40:00,23.47,23.47,23.45,23.46,3000.0,17.8403,17.8403,17.8251,17.8327,3000.0
2006-06-23 12:45:00,23.47,23.47,23.42,23.42,7400.0,17.8403,17.8403,17.8023,17.8023,7400.0
2006-06-23 12:50:00,23.43,23.48,23.42,23.46,6400.0,17.8099,17.8479,17.8023,17.8327,6400.0
2006-06-23 12:55:00,23.44,23.47,23.43,23.46,3600.0,17.8175,17.8403,17.8099,17.8327,3600.0
2006-06-23 13:00:00,23.46,23.48,23.46,23.47,3600.0,17.8327,17.8479,17.8327,17.8403,3600.0
2006-06-23 13:05:00,23.47,23.47,23.47,23.47,200.0,17.8403,17.8403,17.8403,17.8403,200.0
2006-06-23 13:10:00,23.47,23.5,23.47,23.48,5200.0,17.8403,17.8631,17.8403,17.8479,5200.0
2006-06-23 13:15:00,23.48,23.48,23.46,23.46,3000.0,17.8479,17.8479,17.8327,17.8327,3000.0
2006-06-23 13:20:00,23.45,23.45,23.45,23.45,400.0,17.8251,17.8251,17.8251,17.8251,400.0
2006-06-23 13:25:00,23.45,23.45,23.45,23.45,200.0,17.8251,17.8251,17.8251,17.8251,200.0
2006-06-23 13:30:00,23.45,23.49,23.45,23.48,4200.0,17.8251,17.8555,17.8251,17.8479,4200.0
2006-06-23 13:35:00,23.47,23.47,23.45,23.45,3000.0,17.8403,17.8403,17.8251,17.8251,3000.0
2006-06-23 13:40:00,23.45,23.5,23.45,23.5,2600.0,17.8251,17.8631,17.8251,17.8631,2600.0
2006-06-23 13:45:00,23.5,23.52,23.43,23.46,5200.0,17.8631,17.8783,17.8099,17.8327,5200.0
2006-06-23 13:50:00,23.46,23.46,23.42,23.42,4600.0,17.8327,17.8327,17.8023,17.8023,4600.0
2006-06-23 13:55:00,23.42,23.42,23.39,23.39,600.0,17.8023,17.8023,17.7795,17.7795,600.0
2006-06-23 14:00:00,23.39,23.39,23.34,23.34,2200.0,17.7795,17.7795,17.7415,17.7415,2200.0
2006-06-23 14:05:00,23.34,23.34,23.31,23.31,3400.0,17.7415,17.7415,17.7187,17.7187,3400.0
2006-06-23 14:10:00,23.31,23.31,23.25,23.27,8000.0,17.7187,17.7187,17.6731,17.6883,8000.0
2006-06-23 14:15:00,23.27,23.28,23.27,23.27,3400.0,17.6883,17.6959,17.6883,17.6883,3400.0
2006-06-23 14:20:00,23.28,23.3,23.28,23.3,2800.0,17.6959,17.7111,17.6959,17.7111,2800.0
2006-06-23 14:25:00,23.3,23.3,23.3,23.3,3200.0,17.7111,17.7111,17.7111,17.7111,3200.0
2006-06-23 14:30:00,23.33,23.36,23.33,23.33,3800.0,17.7339,17.7567,17.7339,17.7339,3800.0
2006-06-23 14:35:00,23.32,23.32,23.32,23.32,1000.0,17.7263,17.7263,17.7263,17.7263,1000.0
2006-06-23 14:40:00,23.29,23.3,23.29,23.29,2200.0,17.7035,17.7111,17.7035,17.7035,2200.0
2006-06-23 14:45:00,23.27,23.27,23.22,23.22,8400.0,17.6883,17.6883,17.6503,17.6503,8400.0
2006-06-23 14:50:00,23.21,23.25,23.21,23.25,3600.0,17.6427,17.6731,17.6427,17.6731,3600.0
2006-06-23 14:55:00,23.23,23.23,23.21,23.21,4400.0,17.6579,17.6579,17.6427,17.6427,4400.0
2006-06-23 15:00:00,23.21,23.22,23.21,23.22,7000.0,17.6427,17.6503,17.6427,17.6503,7000.0
2006-06-23 15:05:00,23.22,23.23,23.21,23.23,4800.0,17.6503,17.6579,17.6427,17.6579,4800.0
2006-06-23 15:10:00,23.23,23.25,23.23,23.24,2800.0,17.6579,17.6731,17.6579,17.6655,2800.0
2006-06-23 15:15:00,23.23,23.28,23.23,23.28,8400.0,17.6579,17.6959,17.6579,17.6959,8400.0
2006-06-23 15:20:00,23.28,23.3,23.28,23.3,4600.0,17.6959,17.7111,17.6959,17.7111,4600.0
2006-06-23 15:25:00,23.3,23.41,23.3,23.39,13800.0,17.7111,17.7947,17.7111,17.7795,13800.0
2006-06-23 15:30:00,23.36,23.36,23.31,23.36,7400.0,17.7567,17.7567,17.7187,17.7567,7400.0
2006-06-23 15:35:00,23.36,23.42,23.36,23.41,3400.0,17.7567,17.8023,17.7567,17.7947,3400.0
2006-06-23 15:40:00,23.4,23.4,23.35,23.36,4400.0,17.7871,17.7871,17.7491,17.7567,4400.0
2006-06-23 15:45:00,23.36,23.39,23.36,23.39,6000.0,17.7567,17.7795,17.7567,17.7795,6000.0
2006-06-23 15:50:00,23.4,23.4,23.32,23.32,8200.0,17.7871,17.7871,17.7263,17.7263,8200.0
2006-06-23 15:55:00,23.32,23.33,23.29,23.3,21200.0,17.7263,17.7339,17.7035,17.7111,21200.0
2006-06-26 09:30:00,23.45,23.45,23.45,23.45,9200.0,17.8251,17.8251,17.8251,17.8251,9200.0
2006-06-26 09:35:00,23.45,23.45,23.41,23.41,6600.0,17.8251,17.8251,17.7947,17.7947,6600.0
2006-06-26 09:40:00,23.43,23.5,23.43,23.48,15000.0,17.8099,17.8631,17.8099,17.8479,15000.0
2006-06-26 09:45:00,23.46,23.49,23.35,23.45,38000.0,17.8327,17.8555,17.7491,17.8251,38000.0
2006-06-26 09:50:00,23.45,23.52,23.45,23.46,17400.0,17.8251,17.8783,17.8251,17.8327,17400.0
2006-06-26 09:55:00,23.46,23.46,23.29,23.32,20600.0,17.8327,17.8327,17.7035,17.7263,20600.0
2006-06-26 10:00:00,23.35,23.41,23.33,23.39,10000.0,17.7491,17.7947,17.7339,17.7795,10000.0
2006-06-26 10:05:00,23.36,23.44,23.36,23.41,7400.0,17.7567,17.8175,17.7567,17.7947,7400.0
2006-06-26 10:10:00,23.41,23.48,23.41,23.44,4000.0,17.7947,17.8479,17.7947,17.8175,4000.0
2006-06-26 10:15:00,23.4,23.41,23.39,23.39,3400.0,17.7871,17.7947,17.7795,17.7795,3400.0
2006-06-26 10:20:00,23.36,23.38,23.36,23.36,4800.0,17.7567,17.7719,17.7567,17.7567,4800.0
2006-06-26 10:25:00,23.35,23.35,23.32,23.32,2800.0,17.7491,17.7491,17.7263,17.7263,2800.0
2006-06-26 10:30:00,23.33,23.36,23.33,23.35,5400.0,17.7339,17.7567,17.7339,17.7491,5400.0
2006-06-26 10:35:00,23.33,23.33,23.28,23.29,7200.0,17.7339,17.7339,17.6959,17.7035,7200.0
2006-06-26 10:40:00,23.29,23.38,23.29,23.36,3000.0,17.7035,17.7719,17.7035,17.7567,3000.0
2006-06-26 10:45:00,23.41,23.41,23.39,23.41,3400.0,17.7947,17.7947,17.7795,17.7947,3400.0
2006-06-26 10:50:00,23.4,23.43,23.4,23.43,5600.0,17.7871,17.8099,17.7871,17.8099,5600.0
2006-06-26 10:55:00,23.42,23.42,23.39,23.39,3400.0,17.8023,17.8023,17.7795,17.7795,3400.0
2006-06-26 11:00:00,23.39,23.41,23.39,23.41,2200.0,17.7795,17.7947,17.7795,17.7947,2200.0
2006-06-26 11:05:00,23.4,23.4,23.38,23.4,3800.0,17.7871,17.7871,17.7719,17.7871,3800.0
2006-06-26 11:10:00,23.41,23.41,23.38,23.4,5800.0,17.7947,17.7947,17.7719,17.7871,5800.0
2006-06-26 11:15:00,23.4,23.42,23.4,23.42,2000.0,17.7871,17.8023,17.7871,17.8023,2000.0
2006-06-26 11:20:00,23.42,23.42,23.36,23.38,6000.0,17.8023,17.8023,17.7567,17.7719,6000.0
2006-06-26 11:25:00,23.37,23.39,23.37,23.39,1000.0,17.7643,17.7795,17.7643,17.7795,1000.0
2006-06-26 11:30:00,23.4,23.45,23.4,23.45,5400.0,17.7871,17.8251,17.7871,17.8251,5400.0
2006-06-26 11:35:00,23.45,23.47,23.4,23.41,6200.0,17.8251,17.8403,17.7871,17.7947,6200.0
2006-06-26 11:40:00,23.4,23.43,23.4,23.43,2800.0,17.7871,17.8099,17.7871,17.8099,2800.0
2006-06-26 11:45:00,23.43,23.43,23.4,23.41,2600.0,17.8099,17.8099,17.7871,17.7947,2600.0
2006-06-26 11:50:00,23.41,23.46,23.41,23.43,8000.0,17.7947,17.8327,17.7947,17.8099,8000.0
2006-06-26 11:55:00,23.43,23.43,23.42,23.42,4200.0,17.8099,17.8099,17.8023,17.8023,4200.0
2006-06-26 12:00:00,23.41,23.42,23.41,23.41,3600.0,17.7947,17.8023,17.7947,17.7947,3600.0
2006-06-26 12:05:00,23.41,23.45,23.41,23.44,2000.0,17.7947,17.8251,17.7947,17.8175,2000.0
2006-06-26 12:10:00,23.43,23.43,23.41,23.41,3400.0,17.8099,17.8099,17.7947,17.7947,3400.0
2006-06-26 12:15:00,23.4,23.43,23.4,23.42,4000.0,17.7871,17.8099,17.7871,17.8023,4000.0
2006-06-26 12:20:00,23.43,23.43,23.41,23.42,3200.0,17.8099,17.8099,17.7947,17.8023,3200.0
2006-06-26 12:25:00,23.43,23.46,23.43,23.45,2600.0,17.8099,17.8327,17.8099,17.8251,2600.0
2006-06-26 12:30:00,23.45,23.45,23.43,23.43,5000.0,17.8251,17.8251,17.8099,17.8099,5000.0
2006-06-26 12:35:00,23.43,23.43,23.42,23.43,6600.0,17.8099,17.8099,17.8023,17.8099,6600.0
2006-06-26 12:40:00,23.43,23.44,23.43,23.44,4000.0,17.8099,17.8175,17.8099,17.8175,4000.0
2006-06-26 12:45:00,23.45,23.45,23.45,23.45,6800.0,17.8251,17.8251,17.8251,17.8251,6800.0
2006-06-26 12:50:00,23.44,23.45,23.43,23.43,8200.0,17.8175,17.8251,17.8099,17.8099,8200.0
2006-06-26 12:55:00,23.43,23.43,23.43,23.43,1400.0,17.8099,17.8099,17.8099,17.8099,1400.0
2006-06-26 13:00:00,23.43,23.45,23.43,23.45,4600.0,17.8099,17.8251,17.8099,17.8251,4600.0
2006-06-26 13:05:00,23.45,23.45,23.43,23.45,1600.0,17.8251,17.8251,17.8099,17.8251,1600.0
2006-06-26 13:10:00,23.44,23.45,23.43,23.43,3200.0,17.8175,17.8251,17.8099,17.8099,3200.0
2006-06-26 13:15:00,23.43,23.44,23.43,23.44,4600.0,17.8099,17.8175,17.8099,17.8175,4600.0
2006-06-26 13:20:00,23.43,23.43,23.43,23.43,1400.0,17.8099,17.8099,17.8099,17.8099,1400.0
2006-06-26 13:25:00,23.43,23.43,23.42,23.42,3400.0,17.8099,17.8099,17.8023,17.8023,3400.0
2006-06-26 13:30:00,23.42,23.42,23.41,23.42,1800.0,17.8023,17.8023,17.7947,17.8023,1800.0
2006-06-26 13:35:00,23.42,23.43,23.42,23.43,1200.0,17.8023,17.8099,17.8023,17.8099,1200.0
2006-06-26 13:40:00,23.43,23.45,23.43,23.45,1200.0,17.8099,17.8251,17.8099,17.8251,1200.0
2006-06-26 13:45:00,23.44,23.45,23.43,23.43,3000.0,17.8175,17.8251,17.8099,17.8099,3000.0
2006-06-26 13:50:00,23.45,23.45,23.45,23.45,600.0,17.8251,17.8251,17.8251,17.8251,600.0
2006-06-26 13:55:00,23.44,23.45,23.44,23.45,1800.0,17.8175,17.8251,17.8175,17.8251,1800.0
2006-06-26 14:00:00,23.45,23.45,23.45,23.45,6400.0,17.8251,17.8251,17.8251,17.8251,6400.0
2006-06-26 14:05:00,23.45,23.45,23.45,23.45,1800.0,17.8251,17.8251,17.8251,17.8251,1800.0
2006-06-26 14:10:00,23.45,23.45,23.44,23.45,2000.0,17.8251,17.8251,17.8175,17.8251,2000.0
2006-06-26 14:15:00,23.45,23.45,23.43,23.43,3200.0,17.8251,17.8251,17.8099,17.8099,3200.0
2006-06-26 14:20:00,23.45,23.45,23.44,23.45,2200.0,17.8251,17.8251,17.8175,17.8251,2200.0
2006-06-26 14:25:00,23.45,23.45,23.44,23.45,2400.0,17.8251,17.8251,17.8175,17.8251,2400.0
2006-06-26 14:30:00,23.45,23.45,23.43,23.44,2800.0,17.8251,17.8251,17.8099,17.8175,2800.0
2006-06-26 14:35:00,23.44,23.45,23.44,23.44,9000.0,17.8175,17.8251,17.8175,17.8175,9000.0
2006-06-26 14:40:00,23.45,23.45,23.44,23.44,6800.0,17.8251,17.8251,17.8175,17.8175,6800.0
2006-06-26 14:45:00,23.45,23.48,23.45,23.48,2800.0,17.8251,17.8479,17.8251,17.8479,2800.0
2006-06-26 14:50:00,23.52,23.52,23.5,23.5,3400.0,17.8783,17.8783,17.8631,17.8631,3400.0
2006-06-26 14:55:00,23.5,23.5,23.5,23.5,400.0,17.8631,17.8631,17.8631,17.8631,400.0
2006-06-26 15:00:00,23.5,23.5,23.47,23.48,4200.0,17.8631,17.8631,17.8403,17.8479,4200.0
2006-06-26 15:05:00,23.45,23.46,23.41,23.43,8400.0,17.8251,17.8327,17.7947,17.8099,8400.0
2006-06-26 15:10:00,23.43,23.46,23.42,23.42,6600.0,17.8099,17.8327,17.8023,17.8023,6600.0
2006-06-26 15:15:00,23.43,23.48,23.43,23.45,5800.0,17.8099,17.8479,17.8099,17.8251,5800.0
2006-06-26 15:20:00,23.45,23.46,23.44,23.46,2800.0,17.8251,17.8327,17.8175,17.8327,2800.0
2006-06-26 15:25:00,23.45,23.5,23.44,23.47,6800.0,17.8251,17.8631,17.8175,17.8403,6800.0
2006-06-26 15:30:00,23.46,23.49,23.45,23.46,7600.0,17.8327,17.8555,17.8251,17.8327,7600.0
2006-06-26 15:35:00,23.48,23.5,23.45,23.48,8400.0,17.8479,17.8631,17.8251,17.8479,8400.0
2006-06-26 15:40:00,23.48,23.48,23.45,23.46,7400.0,17.8479,17.8479,17.8251,17.8327,7400.0
2006-06-26 15:45:00,23.46,23.47,23.45,23.45,5000.0,17.8327,17.8403,17.8251,17.8251,5000.0
2006-06-26 15:50:00,23.46,23.47,23.46,23.47,7000.0,17.8327,17.8403,17.8327,17.8403,7000.0
2006-06-26 15:55:00,23.47,23.47,23.47,23.47,9400.0,17.8403,17.8403,17.8403,17.8403,9400.0
2006-06-27 09:30:00,23.45,23.47,23.45,23.47,4600.0,17.8251,17.8403,17.8251,17.8403,4600.0
2006-06-27 09:35:00,23.45,23.45,23.41,23.44,3200.0,17.8251,17.8251,17.7947,17.8175,3200.0
2006-06-27 09:40:00,23.47,23.54,23.45,23.54,3000.0,17.8403,17.8935,17.8251,17.8935,3000.0
2006-06-27 09:45:00,23.54,23.67,23.54,23.58,17400.0,17.8935,17.9923,17.8935,17.9239,17400.0
2006-06-27 09:50:00,23.58,23.58,23.41,23.43,30800.0,17.9239,17.9239,17.7947,17.8099,30800.0
2006-06-27 09:55:00,23.43,23.59,23.43,23.5,36400.0,17.8099,17.9315,17.8099,17.8631,36400.0
2006-06-27 10:00:00,23.5,23.54,23.38,23.39,12000.0,17.8631,17.8935,17.7719,17.7795,12000.0
2006-06-27 10:05:00,23.39,23.39,23.35,23.37,6200.0,17.7795,17.7795,17.7491,17.7643,6200.0
2006-06-27 10:10:00,23.39,23.39,23.37,23.39,1000.0,17.7795,17.7795,17.7643,17.7795,1000.0
2006-06-27 10:15:00,23.36,23.37,23.33,23.36,1800.0,17.7567,17.7643,17.7339,17.7567,1800.0
2006-06-27 10:20:00,23.35,23.35,23.32,23.33,1400.0,17.7491,17.7491,17.7263,17.7339,1400.0
2006-06-27 10:25:00,23.33,23.36,23.31,23.36,1000.0,17.7339,17.7567,17.7187,17.7567,1000.0
2006-06-27 10:30:00,23.34,23.37,23.34,23.36,4600.0,17.7415,17.7643,17.7415,17.7567,4600.0
2006-06-27 10:35:00,23.36,23.38,23.35,23.38,2600.0,17.7567,17.7719,17.7491,17.7719,2600.0
2006-06-27 10:40:00,23.38,23.38,23.36,23.36,800.0,17.7719,17.7719,17.7567,17.7567,800.0
2006-06-27 10:45:00,23.35,23.35,23.3,23.31,3400.0,17.7491,17.7491,17.7111,17.7187,3400.0
2006-06-27 10:50:00,23.33,23.37,23.33,23.37,1200.0,17.7339,17.7643,17.7339,17.7643,1200.0
2006-06-27 10:55:00,23.36,23.38,23.33,23.36,17400.0,17.7567,17.7719,17.7339,17.7567,17400.0
2006-06-27 11:00:00,23.35,23.36,23.35,23.36,1600.0,17.7491,17.7567,17.7491,17.7567,1600.0
2006-06-27 11:05:00,23.38,23.38,23.33,23.35,6200.0,17.7719,17.7719,17.7339,17.7491,6200.0
2006-06-27 11:10:00,23.36,23.42,23.36,23.39,7600.0,17.7567,17.8023,17.7567,17.7795,7600.0
2006-06-27 11:15:00,23.39,23.43,23.38,23.43,7400.0,17.7795,17.8099,17.7719,17.8099,7400.0
2006-06-27 11:20:00,23.42,23.42,23.38,23.42,9600.0,17.8023,17.8023,17.7719,17.8023,9600.0
2006-06-27 11:25:00,23.41,23.41,23.4,23.4,1000.0,17.7947,17.7947,17.7871,17.7871,1000.0
2006-06-27 11:30:00,23.39,23.42,23.39,23.42,5200.0,17.7795,17.8023,17.7795,17.8023,5200.0
2006-06-27 11:35:00,23.43,23.43,23.43,23.43,4000.0,17.8099,17.8099,17.8099,17.8099,4000.0
2006-06-27 11:40:00,23.42,23.42,23.38,23.38,3000.0,17.8023,17.8023,17.7719,17.7719,3000.0
2006-06-27 11:45:00,23.38,23.38,23.36,23.36,2400.0,17.7719,17.7719,17.7567,17.7567,2400.0
2006-06-27 11:50:00,23.37,23.37,23.35,23.37,1200.0,17.7643,17.7643,17.7491,17.7643,1200.0
2006-06-27 11:55:00,23.35,23.36,23.35,23.36,2800.0,17.7491,17.7567,17.7491,17.7567,2800.0
2006-06-27 12:00:00,23.36,23.36,23.35,23.35,2400.0,17.7567,17.7567,17.7491,17.7491,2400.0
2006-06-27 12:05:00,23.35,23.36,23.35,23.36,5400.0,17.7491,17.7567,17.7491,17.7567,5400.0
2006-06-27 12:10:00,23.36,23.36,23.35,23.35,3000.0,17.7567,17.7567,17.7491,17.7491,3000.0
2006-06-27 12:15:00,23.35,23.36,23.35,23.35,9800.0,17.7491,17.7567,17.7491,17.7491,9800.0
2006-06-27 12:20:00,23.35,23.35,23.35,23.35,800.0,17.7491,17.7491,17.7491,17.7491,800.0
2006-06-27 12:25:00,23.34,23.34,23.3,23.31,4000.0,17.7415,17.7415,17.7111,17.7187,4000.0
2006-06-27 12:30:00,23.3,23.3,23.24,23.24,1400.0,17.7111,17.7111,17.6655,17.6655,1400.0
2006-06-27 12:35:00,23.24,23.25,23.23,23.23,3400.0,17.6655,17.6731,17.6579,17.6579,3400.0
2006-06-27 12:40:00,23.23,23.23,23.22,23.22,1400.0,17.6579,17.6579,17.6503,17.6503,1400.0
2006-06-27 12:45:00,23.22,23.26,23.21,23.25,2800.0,17.6503,17.6807,17.6427,17.6731,2800.0
2006-06-27 12:50:00,23.24,23.25,23.24,23.25,1400.0,17.6655,17.6731,17.6655,17.6731,1400.0
2006-06-27 12:55:00,23.25,23.25,23.25,23.25,0.0,17.6731,17.6731,17.6731,17.6731,0.0
2006-06-27 13:00:00,23.25,23.25,23.18,23.19,2200.0,17.6731,17.6731,17.6199,17.6275,2200.0
2006-06-27 13:05:00,23.17,23.21,23.17,23.21,10600.0,17.6123,17.6427,17.6123,17.6427,10600.0
2006-06-27 13:10:00,23.22,23.22,23.17,23.18,3600.0,17.6503,17.6503,17.6123,17.6199,3600.0
2006-06-27 13:15:00,23.19,23.21,23.18,23.21,1800.0,17.6275,17.6427,17.6199,17.6427,1800.0
2006-06-27 13:20:00,23.21,23.21,23.18,23.21,1200.0,17.6427,17.6427,17.6199,17.6427,1200.0
2006-06-27 13:25:00,23.22,23.23,23.22,23.23,1000.0,17.6503,17.6579,17.6503,17.6579,1000.0
2006-06-27 13:30:00,23.24,23.26,23.24,23.25,1800.0,17.6655,17.6807,17.6655,17.6731,1800.0
2006-06-27 13:35:00,23.26,23.28,23.25,23.27,4200.0,17.6807,17.6959,17.6731,17.6883,4200.0
2006-06-27 13:40:00,23.25,23.29,23.23,23.25,4400.0,17.6731,17.7035,17.6579,17.6731,4400.0
2006-06-27 13:45:00,23.26,23.27,23.26,23.27,2400.0,17.6807,17.6883,17.6807,17.6883,2400.0
2006-06-27 13:50:00,23.29,23.3,23.27,23.28,2600.0,17.7035,17.7111,17.6883,17.6959,2600.0
2006-06-27 13:55:00,23.27,23.28,23.25,23.28,1400.0,17.6883,17.6959,17.6731,17.6959,1400.0
2006-06-27 14:00:00,23.28,23.28,23.28,23.28,0.0,17.6959,17.6959,17.6959,17.6959,0.0
2006-06-27 14:05:00,23.28,23.28,23.27,23.27,3000.0,17.6959,17.6959,17.6883,17.6883,3000.0
2006-06-27 14:10:00,23.25,23.27,23.25,23.25,1800.0,17.6731,17.6883,17.6731,17.6731,1800.0
2006-06-27 14:15:00,23.25,23.25,23.25,23.25,1200.0,17.6731,17.6731,17.6731,17.6731,1200.0
2006-06-27 14:20:00,23.25,23.25,23.2,23.21,3200.0,17.6731,17.6731,17.6351,17.6427,3200.0
2006-06-27 14:25:00,23.2,23.2,23.11,23.11,4000.0,17.6351,17.6351,17.5666,17.5666,4000.0
2006-06-27 14:30:00,23.13,23.13,23.08,23.11,5800.0,17.5818,17.5818,17.5438,17.5666,5800.0
2006-06-27 14:35:00,23.11,23.11,23.1,23.11,1600.0,17.5666,17.5666,17.559,17.5666,1600.0
2006-06-27 14:40:00,23.1,23.11,23.1,23.11,1800.0,17.559,17.5666,17.559,17.5666,1800.0
2006-06-27 14:45:00,23.1,23.11,23.03,23.03,7000.0,17.559,17.5666,17.5058,17.5058,7000.0
2006-06-27 14:50:00,23.05,23.05,23.02,23.03,7200.0,17.521,17.521,17.4982,17.5058,7200.0
2006-06-27 14:55:00,23.03,23.04,23.01,23.04,4400.0,17.5058,17.5134,17.4906,17.5134,4400.0
2006-06-27 15:00:00,23.04,23.1,23.04,23.1,7200.0,17.5134,17.559,17.5134,17.559,7200.0
2006-06-27 15:05:00,23.11,23.16,23.11,23.15,5400.0,17.5666,17.6047,17.5666,17.5971,5400.0
2006-06-27 15:10:00,23.14,23.15,23.11,23.11,7600.0,17.5894,17.5971,17.5666,17.5666,7600.0
2006-06-27 15:15:00,23.12,23.2,23.12,23.2,9400.0,17.5742,17.6351,17.5742,17.6351,9400.0
2006-06-27 15:20:00,23.2,23.2,23.17,23.18,8000.0,17.6351,17.6351,17.6123,17.6199,8000.0
2006-06-27 15:25:00,23.18,23.18,23.12,23.14,11600.0,17.6199,17.6199,17.5742,17.5894,11600.0
2006-06-27 15:30:00,23.15,23.16,23.13,23.13,8800.0,17.5971,17.6047,17.5818,17.5818,8800.0
2006-06-27 15:35:00,23.15,23.15,23.13,23.14,5800.0,17.5971,17.5971,17.5818,17.5894,5800.0
2006-06-27 15:40:00,23.15,23.15,23.09,23.1,6800.0,17.5971,17.5971,17.5514,17.559,6800.0
2006-06-27 15:45:00,23.1,23.11,23.06,23.07,7400.0,17.559,17.5666,17.5286,17.5362,7400.0
2006-06-27 15:50:00,23.06,23.06,23.0,23.04,8000.0,17.5286,17.5286,17.483,17.5134,8000.0
2006-06-27 15:55:00,23.05,23.09,23.05,23.09,7800.0,17.521,17.5514,17.521,17.5514,7800.0
2006-06-28 09:35:00,23.35,23.35,23.33,23.33,13600.0,17.7491,17.7491,17.7339,17.7339,13600.0
2006-06-28 09:40:00,23.25,23.25,23.11,23.11,8000.0,17.6731,17.6731,17.5666,17.5666,8000.0
2006-06-28 09:45:00,23.1,23.1,23.04,23.06,3800.0,17.559,17.559,17.5134,17.5286,3800.0
2006-06-28 09:50:00,23.09,23.09,23.07,23.07,2400.0,17.5514,17.5514,17.5362,17.5362,2400.0
2006-06-28 09:55:00,23.08,23.08,23.0,23.0,2400.0,17.5438,17.5438,17.483,17.483,2400.0
2006-06-28 10:00:00,23.04,23.04,23.0,23.01,5200.0,17.5134,17.5134,17.483,17.4906,5200.0
2006-06-28 10:05:00,23.02,23.03,23.0,23.02,8000.0,17.4982,17.5058,17.483,17.4982,8000.0
2006-06-28 10:10:00,23.03,23.04,23.03,23.04,600.0,17.5058,17.5134,17.5058,17.5134,600.0
2006-06-28 10:15:00,23.04,23.06,23.04,23.06,3000.0,17.5134,17.5286,17.5134,17.5286,3000.0
2006-06-28 10:20:00,23.08,23.09,23.07,23.09,6600.0,17.5438,17.5514,17.5362,17.5514,6600.0
2006-06-28 10:25:00,23.08,23.09,23.03,23.03,6000.0,17.5438,17.5514,17.5058,17.5058,6000.0
2006-06-28 10:30:00,23.07,23.14,23.07,23.14,2000.0,17.5362,17.5894,17.5362,17.5894,2000.0
2006-06-28 10:35:00,23.14,23.17,23.08,23.1,8600.0,17.5894,17.6123,17.5438,17.559,8600.0
2006-06-28 10:40:00,23.08,23.09,23.05,23.05,4800.0,17.5438,17.5514,17.521,17.521,4800.0
2006-06-28 10:45:00,23.08,23.08,23.08,23.08,1600.0,17.5438,17.5438,17.5438,17.5438,1600.0
2006-06-28 10:50:00,23.07,23.08,23.05,23.08,2600.0,17.5362,17.5438,17.521,17.5438,2600.0
2006-06-28 10:55:00,23.04,23.09,23.02,23.09,3200.0,17.5134,17.5514,17.4982,17.5514,3200.0
2006-06-28 11:00:00,23.07,23.07,23.03,23.05,2600.0,17.5362,17.5362,17.5058,17.521,2600.0
2006-06-28 11:05:00,23.05,23.1,23.02,23.1,3000.0,17.521,17.559,17.4982,17.559,3000.0
2006-06-28 11:10:00,23.08,23.11,23.05,23.09,4800.0,17.5438,17.5666,17.521,17.5514,4800.0
2006-06-28 11:15:00,23.09,23.09,23.08,23.08,3600.0,17.5514,17.5514,17.5438,17.5438,3600.0
2006-06-28 11:20:00,23.06,23.08,23.03,23.06,3400.0,17.5286,17.5438,17.5058,17.5286,3400.0
2006-06-28 11:25:00,23.03,23.03,22.98,23.03,4200.0,17.5058,17.5058,17.4678,17.5058,4200.0
2006-06-28 11:30:00,23.03,23.1,23.03,23.08,35200.0,17.5058,17.559,17.5058,17.5438,35200.0
2006-06-28 11:35:00,23.08,23.08,23.05,23.07,1800.0,17.5438,17.5438,17.521,17.5362,1800.0
2006-06-28 11:40:00,23.05,23.1,23.05,23.1,2200.0,17.521,17.559,17.521,17.559,2200.0
2006-06-28 11:45:00,23.09,23.11,23.09,23.11,1600.0,17.5514,17.5666,17.5514,17.5666,1600.0
2006-06-28 11:50:00,23.11,23.11,23.07,23.08,5000.0,17.5666,17.5666,17.5362,17.5438,5000.0
2006-06-28 11:55:00,23.07,23.07,23.06,23.06,1000.0,17.5362,17.5362,17.5286,17.5286,1000.0
2006-06-28 12:00:00,23.07,23.07,23.07,23.07,400.0,17.5362,17.5362,17.5362,17.5362,400.0
2006-06-28 12:05:00,23.07,23.11,23.07,23.11,3000.0,17.5362,17.5666,17.5362,17.5666,3000.0
2006-06-28 12:10:00,23.1,23.1,23.06,23.06,8000.0,17.559,17.559,17.5286,17.5286,8000.0
2006-06-28 12:15:00,23.05,23.08,23.02,23.08,13000.0,17.521,17.5438,17.4982,17.5438,13000.0
2006-06-28 12:20:00,23.1,23.12,23.1,23.1,2400.0,17.559,17.5742,17.559,17.559,2400.0
2006-06-28 12:25:00,23.1,23.1,23.1,23.1,0.0,17.559,17.559,17.559,17.559,0.0
2006-06-28 12:30:00,23.08,23.1,23.06,23.1,6200.0,17.5438,17.559,17.5286,17.559,6200.0
2006-06-28 12:35:00,23.08,23.08,23.05,23.05,10200.0,17.5438,17.5438,17.521,17.521,10200.0
2006-06-28 12:40:00,23.1,23.1,23.06,23.06,3200.0,17.559,17.559,17.5286,17.5286,3200.0
2006-06-28 12:45:00,23.06,23.1,23.06,23.07,6000.0,17.5286,17.559,17.5286,17.5362,6000.0
2006-06-28 12:50:00,23.07,23.08,23.07,23.08,6600.0,17.5362,17.5438,17.5362,17.5438,6600.0
2006-06-28 12:55:00,23.04,23.04,23.04,23.04,200.0,17.5134,17.5134,17.5134,17.5134,200.0
2006-06-28 13:00:00,23.06,23.09,23.05,23.09,26800.0,17.5286,17.5514,17.521,17.5514,26800.0
2006-06-28 13:05:00,23.09,23.09,23.08,23.08,145400.0,17.5514,17.5514,17.5438,17.5438,145400.0
2006-06-28 13:10:00,23.07,23.07,23.07,23.07,600.0,17.5362,17.5362,17.5362,17.5362,600.0
2006-06-28 13:15:00,23.07,23.07,23.07,23.07,400.0,17.5362,17.5362,17.5362,17.5362,400.0
2006-06-28 13:20:00,23.12,23.12,23.07,23.07,4800.0,17.5742,17.5742,17.5362,17.5362,4800.0
2006-06-28 13:25:00,23.07,23.08,23.05,23.05,3600.0,17.5362,17.5438,17.521,17.521,3600.0
2006-06-28 13:30:00,23.05,23.05,23.05,23.05,0.0,17.521,17.521,17.521,17.521,0.0
2006-06-28 13:35:00,23.03,23.04,23.03,23.04,2600.0,17.5058,17.5134,17.5058,17.5134,2600.0
2006-06-28 13:40:00,23.04,23.04,23.04,23.04,0.0,17.5134,17.5134,17.5134,17.5134,0.0
2006-06-28 13:45:00,23.06,23.08,23.06,23.08,3400.0,17.5286,17.5438,17.5286,17.5438,3400.0
2006-06-28 13:50:00,23.06,23.06,23.05,23.05,2000.0,17.5286,17.5286,17.521,17.521,2000.0
2006-06-28 13:55:00,23.05,23.05,23.05,23.05,0.0,17.521,17.521,17.521,17.521,0.0
2006-06-28 14:00:00,23.07,23.09,23.05,23.09,4200.0,17.5362,17.5514,17.521,17.5514,4200.0
2006-06-28 14:05:00,23.06,23.06,23.06,23.06,800.0,17.5286,17.5286,17.5286,17.5286,800.0
2006-06-28 14:10:00,23.04,23.05,23.04,23.05,600.0,17.5134,17.521,17.5134,17.521,600.0
2006-06-28 14:15:00,23.07,23.08,23.07,23.07,4400.0,17.5362,17.5438,17.5362,17.5362,4400.0
2006-06-28 14:20:00,23.06,23.08,23.06,23.08,5800.0,17.5286,17.5438,17.5286,17.5438,5800.0
2006-06-28 14:25:00,23.08,23.09,23.05,23.08,2600.0,17.5438,17.5514,17.521,17.5438,2600.0
2006-06-28 14:30:00,23.08,23.13,23.07,23.1,15800.0,17.5438,17.5818,17.5362,17.559,15800.0
2006-06-28 14:35:00,23.09,23.11,23.08,23.1,9200.0,17.5514,17.5666,17.5438,17.559,9200.0
2006-06-28 14:40:00,23.13,23.15,23.11,23.15,5000.0,17.5818,17.5971,17.5666,17.5971,5000.0
2006-06-28 14:45:00,23.17,23.18,23.1,23.1,11000.0,17.6123,17.6199,17.559,17.559,11000.0
2006-06-28 14:50:00,23.13,23.14,23.08,23.08,7000.0,17.5818,17.5894,17.5438,17.5438,7000.0
2006-06-28 14:55:00,23.07,23.08,23.04,23.07,7800.0,17.5362,17.5438,17.5134,17.5362,7800.0
2006-06-28 15:00:00,23.08,23.08,23.07,23.08,2000.0,17.5438,17.5438,17.5362,17.5438,2000.0
2006-06-28 15:05:00,23.1,23.15,23.06,23.06,14000.0,17.559,17.5971,17.5286,17.5286,14000.0
2006-06-28 15:10:00,23.06,23.06,23.01,23.05,9200.0,17.5286,17.5286,17.4906,17.521,9200.0
2006-06-28 15:15:00,23.07,23.07,23.03,23.05,4400.0,17.5362,17.5362,17.5058,17.521,4400.0
2006-06-28 15:20:00,23.04,23.06,23.0,23.06,12200.0,17.5134,17.5286,17.483,17.5286,12200.0
2006-06-28 15:25:00,23.05,23.06,23.04,23.04,3800.0,17.521,17.5286,17.5134,17.5134,3800.0
2006-06-28 15:30:00,23.06,23.08,23.03,23.05,5800.0,17.5286,17.5438,17.5058,17.521,5800.0
2006-06-28 15:35:00,23.04,23.1,23.0,23.06,21600.0,17.5134,17.559,17.483,17.5286,21600.0
2006-06-28 15:40:00,23.04,23.07,23.03,23.04,12000.0,17.5134,17.5362,17.5058,17.5134,12000.0
2006-06-28 15:45:00,23.05,23.05,23.0,23.04,10600.0,17.521,17.521,17.483,17.5134,10600.0
2006-06-28 15:50:00,23.04,23.05,23.02,23.03,7800.0,17.5134,17.521,17.4982,17.5058,7800.0
2006-06-28 15:55:00,23.05,23.05,23.03,23.05,29400.0,17.521,17.521,17.5058,17.521,29400.0
2006-06-29 09:35:00,23.01,23.15,23.01,23.15,6000.0,17.4906,17.5971,17.4906,17.5971,6000.0
2006-06-29 09:40:00,23.13,23.28,23.13,23.23,12000.0,17.5818,17.6959,17.5818,17.6579,12000.0
2006-06-29 09:45:00,23.22,23.33,23.22,23.25,8000.0,17.6503,17.7339,17.6503,17.6731,8000.0
2006-06-29 09:50:00,23.3,23.35,23.28,23.31,7600.0,17.7111,17.7491,17.6959,17.7187,7600.0
2006-06-29 09:55:00,23.29,23.35,23.28,23.34,5200.0,17.7035,17.7491,17.6959,17.7415,5200.0
2006-06-29 10:00:00,23.35,23.41,23.31,23.41,5000.0,17.7491,17.7947,17.7187,17.7947,5000.0
2006-06-29 10:05:00,23.42,23.49,23.42,23.47,11000.0,17.8023,17.8555,17.8023,17.8403,11000.0
2006-06-29 10:10:00,23.46,23.46,23.32,23.39,10800.0,17.8327,17.8327,17.7263,17.7795,10800.0
2006-06-29 10:15:00,23.36,23.36,23.29,23.3,7200.0,17.7567,17.7567,17.7035,17.7111,7200.0
2006-06-29 10:20:00,23.3,23.3,23.25,23.25,3200.0,17.7111,17.7111,17.6731,17.6731,3200.0
2006-06-29 10:25:00,23.27,23.27,23.25,23.26,1600.0,17.6883,17.6883,17.6731,17.6807,1600.0
2006-06-29 10:30:00,23.25,23.27,23.22,23.25,8400.0,17.6731,17.6883,17.6503,17.6731,8400.0
2006-06-29 10:35:00,23.25,23.25,23.17,23.18,6400.0,17.6731,17.6731,17.6123,17.6199,6400.0
2006-06-29 10:40:00,23.18,23.27,23.18,23.22,15600.0,17.6199,17.6883,17.6199,17.6503,15600.0
2006-06-29 10:45:00,23.21,23.28,23.2,23.22,14000.0,17.6427,17.6959,17.6351,17.6503,14000.0
2006-06-29 10:50:00,23.22,23.22,23.21,23.21,3600.0,17.6503,17.6503,17.6427,17.6427,3600.0
2006-06-29 10:55:00,23.21,23.23,23.2,23.23,5200.0,17.6427,17.6579,17.6351,17.6579,5200.0
2006-06-29 11:00:00,23.28,23.3,23.27,23.29,2200.0,17.6959,17.7111,17.6883,17.7035,2200.0
2006-06-29 11:05:00,23.29,23.29,23.24,23.24,11600.0,17.7035,17.7035,17.6655,17.6655,11600.0
2006-06-29 11:10:00,23.24,23.26,23.24,23.24,8000.0,17.6655,17.6807,17.6655,17.6655,8000.0
2006-06-29 11:15:00,23.24,23.24,23.23,23.24,4600.0,17.6655,17.6655,17.6579,17.6655,4600.0
2006-06-29 11:20:00,23.24,23.25,23.23,23.23,3800.0,17.6655,17.6731,17.6579,17.6579,3800.0
2006-06-29 11:25:00,23.23,23.23,23.19,23.2,4400.0,17.6579,17.6579,17.6275,17.6351,4400.0
2006-06-29 11:30:00,23.18,23.23,23.18,23.23,2800.0,17.6199,17.6579,17.6199,17.6579,2800.0
2006-06-29 11:35:00,23.23,23.23,23.14,23.14,3600.0,17.6579,17.6579,17.5894,17.5894,3600.0
2006-06-29 11:40:00,23.11,23.11,23.1,23.11,10800.0,17.5666,17.5666,17.559,17.5666,10800.0
2006-06-29 11:45:00,23.13,23.14,23.12,23.14,2200.0,17.5818,17.5894,17.5742,17.5894,2200.0
2006-06-29 11:50:00,23.17,23.18,23.15,23.15,4800.0,17.6123,17.6199,17.5971,17.5971,4800.0
2006-06-29 11:55:00,23.15,23.15,23.13,23.13,6400.0,17.5971,17.5971,17.5818,17.5818,6400.0
2006-06-29 12:00:00,23.12,23.12,23.11,23.12,4600.0,17.5742,17.5742,17.5666,17.5742,4600.0
2006-06-29 12:05:00,23.14,23.15,23.12,23.13,4200.0,17.5894,17.5971,17.5742,17.5818,4200.0
2006-06-29 12:10:00,23.13,23.17,23.13,23.17,2400.0,17.5818,17.6123,17.5818,17.6123,2400.0
2006-06-29 12:15:00,23.18,23.25,23.16,23.23,3000.0,17.6199,17.6731,17.6047,17.6579,3000.0
2006-06-29 12:20:00,23.23,23.29,23.23,23.29,2000.0,17.6579,17.7035,17.6579,17.7035,2000.0
2006-06-29 12:25:00,23.28,23.29,23.25,23.25,2200.0,17.6959,17.7035,17.6731,17.6731,2200.0
2006-06-29 12:30:00,23.27,23.27,23.25,23.25,2800.0,17.6883,17.6883,17.6731,17.6731,2800.0
2006-06-29 12:35:00,23.25,23.25,23.21,23.21,3200.0,17.6731,17.6731,17.6427,17.6427,3200.0
2006-06-29 12:40:00,23.21,23.23,23.21,23.23,1000.0,17.6427,17.6579,17.6427,17.6579,1000.0
2006-06-29 12:45:00,23.23,23.25,23.23,23.23,1400.0,17.6579,17.6731,17.6579,17.6579,1400.0
2006-06-29 12:50:00,23.23,23.23,23.21,23.21,2200.0,17.6579,17.6579,17.6427,17.6427,2200.0
2006-06-29 12:55:00,23.18,23.18,23.17,23.18,1800.0,17.6199,17.6199,17.6123,17.6199,1800.0
2006-06-29 13:00:00,23.18,23.2,23.17,23.18,2200.0,17.6199,17.6351,17.6123,17.6199,2200.0
2006-06-29 13:05:00,23.19,23.2,23.19,23.2,800.0,17.6275,17.6351,17.6275,17.6351,800.0
2006-06-29 13:10:00,23.23,23.27,23.23,23.25,2800.0,17.6579,17.6883,17.6579,17.6731,2800.0
2006-06-29 13:15:00,23.26,23.27,23.25,23.25,3400.0,17.6807,17.6883,17.6731,17.6731,3400.0
2006-06-29 13:20:00,23.25,23.25,23.25,23.25,400.0,17.6731,17.6731,17.6731,17.6731,400.0
2006-06-29 13:25:00,23.24,23.25,23.24,23.24,1200.0,17.6655,17.6731,17.6655,17.6655,1200.0
2006-06-29 13:30:00,23.24,23.28,23.24,23.28,3200.0,17.6655,17.6959,17.6655,17.6959,3200.0
2006-06-29 13:35:00,23.29,23.29,23.25,23.26,1800.0,17.7035,17.7035,17.6731,17.6807,1800.0
2006-06-29 13:40:00,23.26,23.33,23.26,23.28,11000.0,17.6807,17.7339,17.6807,17.6959,11000.0
2006-06-29 13:45:00,23.25,23.28,23.24,23.28,2000.0,17.6731,17.6959,17.6655,17.6959,2000.0
2006-06-29 13:50:00,23.28,23.28,23.25,23.25,1200.0,17.6959,17.6959,17.6731,17.6731,1200.0
2006-06-29 13:55:00,23.26,23.26,23.24,23.24,1800.0,17.6807,17.6807,17.6655,17.6655,1800.0
2006-06-29 14:00:00,23.24,23.3,23.24,23.27,6800.0,17.6655,17.7111,17.6655,17.6883,6800.0
2006-06-29 14:05:00,23.33,23.33,23.24,23.24,3000.0,17.7339,17.7339,17.6655,17.6655,3000.0
2006-06-29 14:10:00,23.27,23.29,23.25,23.25,3000.0,17.6883,17.7035,17.6731,17.6731,3000.0
2006-06-29 14:15:00,23.25,23.4,23.25,23.36,8000.0,17.6731,17.7871,17.6731,17.7567,8000.0
2006-06-29 14:20:00,23.38,23.48,23.38,23.41,15000.0,17.7719,17.8479,17.7719,17.7947,15000.0
2006-06-29 14:25:00,23.41,23.41,23.3,23.31,11800.0,17.7947,17.7947,17.7111,17.7187,11800.0
2006-06-29 14:30:00,23.3,23.35,23.28,23.29,9000.0,17.7111,17.7491,17.6959,17.7035,9000.0
2006-06-29 14:35:00,23.29,23.35,23.28,23.28,3800.0,17.7035,17.7491,17.6959,17.6959,3800.0
2006-06-29 14:40:00,23.32,23.35,23.29,23.35,8800.0,17.7263,17.7491,17.7035,17.7491,8800.0
2006-06-29 14:45:00,23.37,23.57,23.37,23.57,15000.0,17.7643,17.9163,17.7643,17.9163,15000.0
2006-06-29 14:50:00,23.57,23.59,23.55,23.59,11200.0,17.9163,17.9315,17.9011,17.9315,11200.0
2006-06-29 14:55:00,23.59,23.61,23.55,23.56,10000.0,17.9315,17.9467,17.9011,17.9087,10000.0
2006-06-29 15:00:00,23.55,23.56,23.52,23.55,5400.0,17.9011,17.9087,17.8783,17.9011,5400.0
2006-06-29 15:05:00,23.55,23.6,23.55,23.55,8600.0,17.9011,17.9391,17.9011,17.9011,8600.0
2006-06-29 15:10:00,23.54,23.63,23.54,23.61,5600.0,17.8935,17.9619,17.8935,17.9467,5600.0
2006-06-29 15:15:00,23.61,23.65,23.6,23.6,5200.0,17.9467,17.9771,17.9391,17.9391,5200.0
2006-06-29 15:20:00,23.61,23.68,23.59,23.68,6800.0,17.9467,17.9999,17.9315,17.9999,6800.0
2006-06-29 15:25:00,23.67,23.76,23.65,23.75,10200.0,17.9923,18.0607,17.9771,18.0531,10200.0
2006-06-29 15:30:00,23.75,23.77,23.68,23.71,7400.0,18.0531,18.0683,17.9999,18.0227,7400.0
2006-06-29 15:35:00,23.73,23.76,23.7,23.72,6000.0,18.0379,18.0607,18.0151,18.0303,6000.0
2006-06-29 15:40:00,23.7,23.74,23.67,23.74,11000.0,18.0151,18.0455,17.9923,18.0455,11000.0
2006-06-29 15:45:00,23.72,23.78,23.67,23.76,10600.0,18.0303,18.0759,17.9923,18.0607,10600.0
2006-06-29 15:50:00,23.71,23.72,23.67,23.72,13000.0,18.0227,18.0303,17.9923,18.0303,13000.0
2006-06-29 15:55:00,23.71,23.79,23.7,23.79,20400.0,18.0227,18.0835,18.0151,18.0835,20400.0
2006-06-30 09:35:00,23.68,23.8,23.68,23.78,13600.0,17.9999,18.0911,17.9999,18.0759,13600.0
2006-06-30 09:40:00,23.78,23.83,23.75,23.83,7800.0,18.0759,18.1139,18.0531,18.1139,7800.0
2006-06-30 09:45:00,23.83,23.85,23.83,23.84,11600.0,18.1139,18.1291,18.1139,18.1215,11600.0
2006-06-30 09:50:00,23.85,23.88,23.85,23.88,13800.0,18.1291,18.1519,18.1291,18.1519,13800.0
2006-06-30 09:55:00,23.89,23.89,23.83,23.86,5800.0,18.1595,18.1595,18.1139,18.1367,5800.0
2006-06-30 10:00:00,23.87,23.87,23.77,23.77,2800.0,18.1443,18.1443,18.0683,18.0683,2800.0
2006-06-30 10:05:00,23.73,23.74,23.72,23.74,3800.0,18.0379,18.0455,18.0303,18.0455,3800.0
2006-06-30 10:10:00,23.74,23.74,23.61,23.62,10600.0,18.0455,18.0455,17.9467,17.9543,10600.0
2006-06-30 10:15:00,23.62,23.65,23.61,23.64,5400.0,17.9543,17.9771,17.9467,17.9695,5400.0
2006-06-30 10:20:00,23.65,23.67,23.64,23.65,5200.0,17.9771,17.9923,17.9695,17.9771,5200.0
2006-06-30 10:25:00,23.65,23.77,23.65,23.75,8600.0,17.9771,18.0683,17.9771,18.0531,8600.0
2006-06-30 10:30:00,23.74,23.75,23.71,23.75,4400.0,18.0455,18.0531,18.0227,18.0531,4400.0
2006-06-30 10:35:00,23.75,23.82,23.75,23.82,3800.0,18.0531,18.1063,18.0531,18.1063,3800.0
2006-06-30 10:40:00,23.83,23.85,23.83,23.85,7400.0,18.1139,18.1291,18.1139,18.1291,7400.0
2006-06-30 10:45:00,23.88,23.88,23.82,23.82,7000.0,18.1519,18.1519,18.1063,18.1063,7000.0
2006-06-30 10:50:00,23.8,23.8,23.8,23.8,200.0,18.0911,18.0911,18.0911,18.0911,200.0
2006-06-30 10:55:00,23.8,23.85,23.8,23.8,13200.0,18.0911,18.1291,18.0911,18.0911,13200.0
2006-06-30 11:00:00,23.81,23.84,23.8,23.8,15200.0,18.0987,18.1215,18.0911,18.0911,15200.0
2006-06-30 11:05:00,23.81,23.81,23.75,23.75,7600.0,18.0987,18.0987,18.0531,18.0531,7600.0
2006-06-30 11:10:00,23.79,23.79,23.78,23.78,2200.0,18.0835,18.0835,18.0759,18.0759,2200.0
2006-06-30 11:15:00,23.79,23.79,23.79,23.79,400.0,18.0835,18.0835,18.0835,18.0835,400.0
2006-06-30 11:20:00,23.79,23.93,23.79,23.8,11800.0,18.0835,18.19,18.0835,18.0911,11800.0
2006-06-30 11:25:00,23.8,23.8,23.79,23.79,3600.0,18.0911,18.0911,18.0835,18.0835,3600.0
2006-06-30 11:30:00,23.77,23.8,23.77,23.8,1800.0,18.0683,18.0911,18.0683,18.0911,1800.0
2006-06-30 11:35:00,23.8,23.8,23.79,23.8,9000.0,18.0911,18.0911,18.0835,18.0911,9000.0
2006-06-30 11:40:00,23.79,23.82,23.79,23.82,5200.0,18.0835,18.1063,18.0835,18.1063,5200.0
2006-06-30 11:45:00,23.82,23.82,23.82,23.82,1000.0,18.1063,18.1063,18.1063,18.1063,1000.0
2006-06-30 11:50:00,23.83,23.83,23.82,23.83,1800.0,18.1139,18.1139,18.1063,18.1139,1800.0
2006-06-30 11:55:00,23.83,23.83,23.83,23.83,1000.0,18.1139,18.1139,18.1139,18.1139,1000.0
2006-06-30 12:00:00,23.87,23.9,23.87,23.9,800.0,18.1443,18.1671,18.1443,18.1671,800.0
2006-06-30 12:05:00,23.9,23.9,23.9,23.9,400.0,18.1671,18.1671,18.1671,18.1671,400.0
2006-06-30 12:10:00,23.9,23.9,23.88,23.88,600.0,18.1671,18.1671,18.1519,18.1519,600.0
2006-06-30 12:15:00,23.87,23.88,23.86,23.86,2200.0,18.1443,18.1519,18.1367,18.1367,2200.0
2006-06-30 12:20:00,23.87,23.92,23.87,23.92,2600.0,18.1443,18.1824,18.1443,18.1824,2600.0
2006-06-30 12:25:00,23.89,23.91,23.89,23.91,600.0,18.1595,18.1748,18.1595,18.1748,600.0
2006-06-30 12:30:00,23.91,23.91,23.9,23.91,2200.0,18.1748,18.1748,18.1671,18.1748,2200.0
2006-06-30 12:35:00,23.92,23.92,23.9,23.9,800.0,18.1824,18.1824,18.1671,18.1671,800.0
2006-06-30 12:40:00,23.92,23.99,23.92,23.99,2200.0,18.1824,18.2356,18.1824,18.2356,2200.0
2006-06-30 12:45:00,23.99,23.99,23.98,23.98,1600.0,18.2356,18.2356,18.228,18.228,1600.0
2006-06-30 12:50:00,23.95,23.95,23.93,23.95,1600.0,18.2052,18.2052,18.19,18.2052,1600.0
2006-06-30 12:55:00,23.93,23.93,23.9,23.9,600.0,18.19,18.19,18.1671,18.1671,600.0
2006-06-30 13:00:00,23.91,23.93,23.9,23.93,800.0,18.1748,18.19,18.1671,18.19,800.0
2006-06-30 13:05:00,23.92,23.92,23.9,23.91,1000.0,18.1824,18.1824,18.1671,18.1748,1000.0
2006-06-30 13:10:00,23.91,23.91,23.91,23.91,200.0,18.1748,18.1748,18.1748,18.1748,200.0
2006-06-30 13:15:00,23.91,23.91,23.9,23.9,1200.0,18.1748,18.1748,18.1671,18.1671,1200.0
2006-06-30 13:20:00,23.9,23.9,23.86,23.86,1000.0,18.1671,18.1671,18.1367,18.1367,1000.0
2006-06-30 13:25:00,23.86,23.86,23.86,23.86,0.0,18.1367,18.1367,18.1367,18.1367,0.0
2006-06-30 13:30:00,23.87,23.9,23.85,23.9,7200.0,18.1443,18.1671,18.1291,18.1671,7200.0
2006-06-30 13:35:00,23.9,23.91,23.9,23.91,1800.0,18.1671,18.1748,18.1671,18.1748,1800.0
2006-06-30 13:40:00,23.91,23.92,23.91,23.92,1800.0,18.1748,18.1824,18.1748,18.1824,1800.0
2006-06-30 13:45:00,23.92,23.94,23.92,23.93,3400.0,18.1824,18.1976,18.1824,18.19,3400.0
2006-06-30 13:50:00,23.93,23.97,23.93,23.94,2600.0,18.19,18.2204,18.19,18.1976,2600.0
2006-06-30 13:55:00,23.93,23.95,23.93,23.94,3000.0,18.19,18.2052,18.19,18.1976,3000.0
2006-06-30 14:00:00,23.94,23.95,23.94,23.95,1800.0,18.1976,18.2052,18.1976,18.2052,1800.0
2006-06-30 14:05:00,23.94,23.95,23.91,23.93,2600.0,18.1976,18.2052,18.1748,18.19,2600.0
2006-06-30 14:10:00,23.93,23.94,23.93,23.93,3800.0,18.19,18.1976,18.19,18.19,3800.0
2006-06-30 14:15:00,23.93,23.94,23.91,23.91,9200.0,18.19,18.1976,18.1748,18.1748,9200.0
2006-06-30 14:20:00,23.92,23.92,23.9,23.9,3000.0,18.1824,18.1824,18.1671,18.1671,3000.0
2006-06-30 14:25:00,23.9,23.91,23.88,23.91,2400.0,18.1671,18.1748,18.1519,18.1748,2400.0
2006-06-30 14:30:00,23.92,23.93,23.91,23.93,3200.0,18.1824,18.19,18.1748,18.19,3200.0
2006-06-30 14:35:00,23.91,23.93,23.91,23.93,800.0,18.1748,18.19,18.1748,18.19,800.0
2006-06-30 14:40:00,23.93,23.93,23.92,23.92,2000.0,18.19,18.19,18.1824,18.1824,2000.0
2006-06-30 14:45:00,23.92,23.93,23.92,23.93,1600.0,18.1824,18.19,18.1824,18.19,1600.0
2006-06-30 14:50:00,23.91,23.91,23.91,23.91,200.0,18.1748,18.1748,18.1748,18.1748,200.0
2006-06-30 14:55:00,23.92,23.94,23.92,23.94,2800.0,18.1824,18.1976,18.1824,18.1976,2800.0
2006-06-30 15:00:00,23.93,23.96,23.92,23.96,2600.0,18.19,18.2128,18.1824,18.2128,2600.0
2006-06-30 15:05:00,23.96,23.99,23.95,23.99,6800.0,18.2128,18.2356,18.2052,18.2356,6800.0
2006-06-30 15:10:00,23.99,23.99,23.94,23.97,4000.0,18.2356,18.2356,18.1976,18.2204,4000.0
2006-06-30 15:15:00,23.97,23.97,23.94,23.96,3000.0,18.2204,18.2204,18.1976,18.2128,3000.0
2006-06-30 15:20:00,23.96,23.98,23.96,23.97,2800.0,18.2128,18.228,18.2128,18.2204,2800.0
2006-06-30 15:25:00,23.97,23.98,23.97,23.98,3200.0,18.2204,18.228,18.2204,18.228,3200.0
2006-06-30 15:30:00,23.98,23.98,23.95,23.95,4000.0,18.228,18.228,18.2052,18.2052,4000.0
2006-06-30 15:35:00,23.96,23.96,23.91,23.91,2000.0,18.2128,18.2128,18.1748,18.1748,2000.0
2006-06-30 15:40:00,23.89,23.89,23.86,23.87,4800.0,18.1595,18.1595,18.1367,18.1443,4800.0
2006-06-30 15:45:00,23.87,23.93,23.87,23.93,8400.0,18.1443,18.19,18.1443,18.19,8400.0
2006-06-30 15:50:00,23.92,23.93,23.92,23.93,2600.0,18.1824,18.19,18.1824,18.19,2600.0
2006-06-30 15:55:00,23.93,23.95,23.92,23.92,9000.0,18.19,18.2052,18.1824,18.1824,9000.0
2006-07-03 09:30:00,23.94,23.94,23.91,23.91,4000.0,18.1976,18.1976,18.1748,18.1748,4000.0
2006-07-03 09:35:00,23.9,23.9,23.86,23.86,1000.0,18.1671,18.1671,18.1367,18.1367,1000.0
2006-07-03 09:40:00,23.86,23.86,23.86,23.86,200.0,18.1367,18.1367,18.1367,18.1367,200.0
2006-07-03 09:45:00,23.91,23.91,23.91,23.91,1000.0,18.1748,18.1748,18.1748,18.1748,1000.0
2006-07-03 09:50:00,23.93,23.94,23.92,23.92,2400.0,18.19,18.1976,18.1824,18.1824,2400.0
2006-07-03 09:55:00,23.9,23.92,23.89,23.89,800.0,18.1671,18.1824,18.1595,18.1595,800.0
2006-07-03 10:00:00,23.87,23.9,23.86,23.9,1200.0,18.1443,18.1671,18.1367,18.1671,1200.0
2006-07-03 10:05:00,23.91,23.94,23.88,23.94,600.0,18.1748,18.1976,18.1519,18.1976,600.0
2006-07-03 10:10:00,23.94,23.94,23.94,23.94,1400.0,18.1976,18.1976,18.1976,18.1976,1400.0
2006-07-03 10:15:00,23.94,23.94,23.94,23.94,800.0,18.1976,18.1976,18.1976,18.1976,800.0
2006-07-03 10:20:00,23.93,23.98,23.93,23.98,600.0,18.19,18.228,18.19,18.228,600.0
2006-07-03 10:25:00,23.98,24.08,23.98,24.02,28000.0,18.228,18.304,18.228,18.2584,28000.0
2006-07-03 10:30:00,24.02,24.02,23.96,23.96,5800.0,18.2584,18.2584,18.2128,18.2128,5800.0
2006-07-03 10:35:00,23.98,23.98,23.94,23.94,1600.0,18.228,18.228,18.1976,18.1976,1600.0
2006-07-03 10:40:00,23.94,23.96,23.94,23.95,6400.0,18.1976,18.2128,18.1976,18.2052,6400.0
2006-07-03 10:45:00,23.95,23.95,23.94,23.94,2400.0,18.2052,18.2052,18.1976,18.1976,2400.0
2006-07-03 10:50:00,23.93,23.94,23.93,23.94,400.0,18.19,18.1976,18.19,18.1976,400.0
2006-07-03 10:55:00,23.93,23.93,23.93,23.93,800.0,18.19,18.19,18.19,18.19,800.0
2006-07-03 11:00:00,23.94,23.94,23.94,23.94,600.0,18.1976,18.1976,18.1976,18.1976,600.0
2006-07-03 11:05:00,23.93,23.93,23.93,23.93,5000.0,18.19,18.19,18.19,18.19,5000.0
2006-07-03 11:10:00,23.94,23.97,23.94,23.97,3600.0,18.1976,18.2204,18.1976,18.2204,3600.0
2006-07-03 11:15:00,24.0,24.0,24.0,24.0,400.0,18.2432,18.2432,18.2432,18.2432,400.0
2006-07-03 11:20:00,24.0,24.03,24.0,24.03,3000.0,18.2432,18.266,18.2432,18.266,3000.0
2006-07-03 11:25:00,24.03,24.03,24.0,24.0,400.0,18.266,18.266,18.2432,18.2432,400.0
2006-07-03 11:30:00,23.99,23.99,23.99,23.99,200.0,18.2356,18.2356,18.2356,18.2356,200.0
2006-07-03 11:35:00,23.99,23.99,23.97,23.97,4000.0,18.2356,18.2356,18.2204,18.2204,4000.0
2006-07-03 11:40:00,23.97,23.97,23.97,23.97,400.0,18.2204,18.2204,18.2204,18.2204,400.0
2006-07-03 11:45:00,23.97,23.99,23.97,23.99,5600.0,18.2204,18.2356,18.2204,18.2356,5600.0
2006-07-03 11:50:00,24.0,24.0,23.99,23.99,1400.0,18.2432,18.2432,18.2356,18.2356,1400.0
2006-07-03 11:55:00,23.99,24.0,23.99,24.0,2000.0,18.2356,18.2432,18.2356,18.2432,2000.0
2006-07-03 12:00:00,24.0,24.0,23.98,23.99,2200.0,18.2432,18.2432,18.228,18.2356,2200.0
2006-07-03 12:05:00,24.0,24.0,23.96,23.96,2000.0,18.2432,18.2432,18.2128,18.2128,2000.0
2006-07-03 12:10:00,23.96,23.96,23.93,23.94,3400.0,18.2128,18.2128,18.19,18.1976,3400.0
2006-07-03 12:15:00,23.95,23.98,23.94,23.95,2600.0,18.2052,18.228,18.1976,18.2052,2600.0
2006-07-03 12:20:00,23.95,23.97,23.95,23.97,800.0,18.2052,18.2204,18.2052,18.2204,800.0
2006-07-03 12:25:00,23.97,23.99,23.97,23.99,2200.0,18.2204,18.2356,18.2204,18.2356,2200.0
2006-07-03 12:30:00,23.98,23.98,23.98,23.98,1000.0,18.228,18.228,18.228,18.228,1000.0
2006-07-03 12:35:00,23.98,24.0,23.98,23.99,2200.0,18.228,18.2432,18.228,18.2356,2200.0
2006-07-03 12:40:00,23.99,24.0,23.99,23.99,2000.0,18.2356,18.2432,18.2356,18.2356,2000.0
2006-07-03 12:45:00,24.0,24.0,23.99,24.0,1600.0,18.2432,18.2432,18.2356,18.2432,1600.0
2006-07-03 12:50:00,24.0,24.0,23.98,24.0,4000.0,18.2432,18.2432,18.228,18.2432,4000.0
2006-07-03 12:55:00,24.0,24.03,24.0,24.03,7800.0,18.2432,18.266,18.2432,18.266,7800.0
2006-07-03 13:00:00,24.0,24.02,24.0,24.02,2400.0,18.2432,18.2584,18.2432,18.2584,2400.0
2006-07-03 13:05:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 13:10:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 13:15:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 13:20:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 13:25:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 13:30:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 13:35:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 13:40:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 13:45:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 13:50:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 13:55:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:00:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:05:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:10:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:15:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:20:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:25:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:30:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:35:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:40:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:45:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:50:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 14:55:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:00:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:05:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:10:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:15:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:20:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:25:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:30:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:35:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:40:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:45:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:50:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-03 15:55:00,24.02,24.02,24.02,24.02,0.0,18.2584,18.2584,18.2584,18.2584,0.0
2006-07-05 09:35:00,24.02,24.02,23.92,23.93,7800.0,18.2584,18.2584,18.1824,18.19,7800.0
2006-07-05 09:40:00,23.92,23.92,23.84,23.84,7200.0,18.1824,18.1824,18.1215,18.1215,7200.0
2006-07-05 09:45:00,23.81,23.81,23.73,23.73,13600.0,18.0987,18.0987,18.0379,18.0379,13600.0
2006-07-05 09:50:00,23.72,23.72,23.63,23.63,4200.0,18.0303,18.0303,17.9619,17.9619,4200.0
2006-07-05 09:55:00,23.61,23.61,23.51,23.53,16200.0,17.9467,17.9467,17.8707,17.8859,16200.0
2006-07-05 10:00:00,23.53,23.61,23.5,23.55,10800.0,17.8859,17.9467,17.8631,17.9011,10800.0
2006-07-05 10:05:00,23.54,23.55,23.46,23.47,8800.0,17.8935,17.9011,17.8327,17.8403,8800.0
2006-07-05 10:10:00,23.49,23.58,23.49,23.57,6000.0,17.8555,17.9239,17.8555,17.9163,6000.0
2006-07-05 10:15:00,23.55,23.56,23.46,23.46,5400.0,17.9011,17.9087,17.8327,17.8327,5400.0
2006-07-05 10:20:00,23.46,23.46,23.41,23.46,3000.0,17.8327,17.8327,17.7947,17.8327,3000.0
2006-07-05 10:25:00,23.44,23.52,23.43,23.5,8000.0,17.8175,17.8783,17.8099,17.8631,8000.0
2006-07-05 10:30:00,23.5,23.54,23.5,23.52,9000.0,17.8631,17.8935,17.8631,17.8783,9000.0
2006-07-05 10:35:00,23.52,23.52,23.49,23.52,6000.0,17.8783,17.8783,17.8555,17.8783,6000.0
2006-07-05 10:40:00,23.5,23.52,23.48,23.48,5200.0,17.8631,17.8783,17.8479,17.8479,5200.0
2006-07-05 10:45:00,23.49,23.49,23.44,23.47,3800.0,17.8555,17.8555,17.8175,17.8403,3800.0
2006-07-05 10:50:00,23.46,23.47,23.44,23.47,2200.0,17.8327,17.8403,17.8175,17.8403,2200.0
2006-07-05 10:55:00,23.44,23.45,23.38,23.39,3400.0,17.8175,17.8251,17.7719,17.7795,3400.0
2006-07-05 11:00:00,23.39,23.4,23.36,23.37,7200.0,17.7795,17.7871,17.7567,17.7643,7200.0
2006-07-05 11:05:00,23.38,23.4,23.36,23.39,8000.0,17.7719,17.7871,17.7567,17.7795,8000.0
2006-07-05 11:10:00,23.38,23.39,23.38,23.39,5200.0,17.7719,17.7795,17.7719,17.7795,5200.0
2006-07-05 11:15:00,23.39,23.41,23.38,23.38,6200.0,17.7795,17.7947,17.7719,17.7719,6200.0
2006-07-05 11:20:00,23.37,23.37,23.31,23.34,6800.0,17.7643,17.7643,17.7187,17.7415,6800.0
2006-07-05 11:25:00,23.35,23.38,23.35,23.36,3200.0,17.7491,17.7719,17.7491,17.7567,3200.0
2006-07-05 11:30:00,23.33,23.42,23.33,23.42,10000.0,17.7339,17.8023,17.7339,17.8023,10000.0
2006-07-05 11:35:00,23.41,23.41,23.4,23.4,5400.0,17.7947,17.7947,17.7871,17.7871,5400.0
2006-07-05 11:40:00,23.39,23.4,23.38,23.38,8400.0,17.7795,17.7871,17.7719,17.7719,8400.0
2006-07-05 11:45:00,23.38,23.39,23.37,23.37,6000.0,17.7719,17.7795,17.7643,17.7643,6000.0
2006-07-05 11:50:00,23.36,23.36,23.32,23.32,5800.0,17.7567,17.7567,17.7263,17.7263,5800.0
2006-07-05 11:55:00,23.34,23.4,23.34,23.34,6800.0,17.7415,17.7871,17.7415,17.7415,6800.0
2006-07-05 12:00:00,23.37,23.38,23.35,23.37,5200.0,17.7643,17.7719,17.7491,17.7643,5200.0
2006-07-05 12:05:00,23.36,23.38,23.35,23.38,2200.0,17.7567,17.7719,17.7491,17.7719,2200.0
2006-07-05 12:10:00,23.38,23.4,23.38,23.39,2400.0,17.7719,17.7871,17.7719,17.7795,2400.0
2006-07-05 12:15:00,23.4,23.42,23.39,23.39,4800.0,17.7871,17.8023,17.7795,17.7795,4800.0
2006-07-05 12:20:00,23.39,23.39,23.36,23.38,4000.0,17.7795,17.7795,17.7567,17.7719,4000.0
2006-07-05 12:25:00,23.38,23.39,23.38,23.38,2200.0,17.7719,17.7795,17.7719,17.7719,2200.0
2006-07-05 12:30:00,23.39,23.39,23.39,23.39,2800.0,17.7795,17.7795,17.7795,17.7795,2800.0
2006-07-05 12:35:00,23.38,23.39,23.36,23.38,6400.0,17.7719,17.7795,17.7567,17.7719,6400.0
2006-07-05 12:40:00,23.36,23.4,23.36,23.4,4000.0,17.7567,17.7871,17.7567,17.7871,4000.0
2006-07-05 12:45:00,23.39,23.4,23.39,23.4,3000.0,17.7795,17.7871,17.7795,17.7871,3000.0
2006-07-05 12:50:00,23.39,23.4,23.39,23.39,8000.0,17.7795,17.7871,17.7795,17.7795,8000.0
2006-07-05 12:55:00,23.38,23.43,23.38,23.41,4600.0,17.7719,17.8099,17.7719,17.7947,4600.0
2006-07-05 13:00:00,23.41,23.41,23.39,23.41,4000.0,17.7947,17.7947,17.7795,17.7947,4000.0
2006-07-05 13:05:00,23.41,23.41,23.36,23.36,7600.0,17.7947,17.7947,17.7567,17.7567,7600.0
2006-07-05 13:10:00,23.36,23.42,23.36,23.42,4800.0,17.7567,17.8023,17.7567,17.8023,4800.0
2006-07-05 13:15:00,23.43,23.43,23.41,23.41,2000.0,17.8099,17.8099,17.7947,17.7947,2000.0
2006-07-05 13:20:00,23.41,23.42,23.41,23.41,3000.0,17.7947,17.8023,17.7947,17.7947,3000.0
2006-07-05 13:25:00,23.42,23.42,23.42,23.42,800.0,17.8023,17.8023,17.8023,17.8023,800.0
2006-07-05 13:30:00,23.43,23.44,23.42,23.42,4800.0,17.8099,17.8175,17.8023,17.8023,4800.0
2006-07-05 13:35:00,23.43,23.43,23.43,23.43,200.0,17.8099,17.8099,17.8099,17.8099,200.0
2006-07-05 13:40:00,23.45,23.47,23.45,23.47,4400.0,17.8251,17.8403,17.8251,17.8403,4400.0
2006-07-05 13:45:00,23.45,23.45,23.43,23.43,3600.0,17.8251,17.8251,17.8099,17.8099,3600.0
2006-07-05 13:50:00,23.42,23.42,23.4,23.42,4200.0,17.8023,17.8023,17.7871,17.8023,4200.0
2006-07-05 13:55:00,23.41,23.41,23.38,23.38,1000.0,17.7947,17.7947,17.7719,17.7719,1000.0
2006-07-05 14:00:00,23.4,23.42,23.4,23.42,1200.0,17.7871,17.8023,17.7871,17.8023,1200.0
2006-07-05 14:05:00,23.42,23.45,23.42,23.45,2400.0,17.8023,17.8251,17.8023,17.8251,2400.0
2006-07-05 14:10:00,23.45,23.48,23.45,23.48,2400.0,17.8251,17.8479,17.8251,17.8479,2400.0
2006-07-05 14:15:00,23.48,23.49,23.48,23.49,1200.0,17.8479,17.8555,17.8479,17.8555,1200.0
2006-07-05 14:20:00,23.5,23.5,23.5,23.5,6800.0,17.8631,17.8631,17.8631,17.8631,6800.0
2006-07-05 14:25:00,23.5,23.5,23.48,23.5,800.0,17.8631,17.8631,17.8479,17.8631,800.0
2006-07-05 14:30:00,23.49,23.53,23.48,23.52,4400.0,17.8555,17.8859,17.8479,17.8783,4400.0
2006-07-05 14:35:00,23.55,23.55,23.54,23.55,3600.0,17.9011,17.9011,17.8935,17.9011,3600.0
2006-07-05 14:40:00,23.55,23.55,23.54,23.55,3800.0,17.9011,17.9011,17.8935,17.9011,3800.0
2006-07-05 14:45:00,23.55,23.55,23.5,23.5,2800.0,17.9011,17.9011,17.8631,17.8631,2800.0
2006-07-05 14:50:00,23.5,23.51,23.42,23.51,12400.0,17.8631,17.8707,17.8023,17.8707,12400.0
2006-07-05 14:55:00,23.5,23.5,23.49,23.5,1400.0,17.8631,17.8631,17.8555,17.8631,1400.0
2006-07-05 15:00:00,23.5,23.5,23.46,23.48,3200.0,17.8631,17.8631,17.8327,17.8479,3200.0
2006-07-05 15:05:00,23.48,23.5,23.46,23.47,3400.0,17.8479,17.8631,17.8327,17.8403,3400.0
2006-07-05 15:10:00,23.46,23.46,23.44,23.44,6800.0,17.8327,17.8327,17.8175,17.8175,6800.0
2006-07-05 15:15:00,23.44,23.47,23.43,23.46,5400.0,17.8175,17.8403,17.8099,17.8327,5400.0
2006-07-05 15:20:00,23.45,23.46,23.42,23.46,3400.0,17.8251,17.8327,17.8023,17.8327,3400.0
2006-07-05 15:25:00,23.46,23.48,23.43,23.48,5600.0,17.8327,17.8479,17.8099,17.8479,5600.0
2006-07-05 15:30:00,23.46,23.46,23.4,23.4,5200.0,17.8327,17.8327,17.7871,17.7871,5200.0
2006-07-05 15:35:00,23.4,23.5,23.4,23.49,9000.0,17.7871,17.8631,17.7871,17.8555,9000.0
2006-07-05 15:40:00,23.48,23.48,23.47,23.47,1800.0,17.8479,17.8479,17.8403,17.8403,1800.0
2006-07-05 15:45:00,23.45,23.55,23.45,23.55,4800.0,17.8251,17.9011,17.8251,17.9011,4800.0
2006-07-05 15:50:00,23.54,23.54,23.46,23.48,5800.0,17.8935,17.8935,17.8327,17.8479,5800.0
2006-07-05 15:55:00,23.48,23.52,23.46,23.46,17400.0,17.8479,17.8783,17.8327,17.8327,17400.0
2006-07-06 09:30:00,23.53,23.53,23.49,23.49,2600.0,17.8859,17.8859,17.8555,17.8555,2600.0
2006-07-06 09:35:00,23.52,23.61,23.52,23.61,2200.0,17.8783,17.9467,17.8783,17.9467,2200.0
2006-07-06 09:40:00,23.61,23.62,23.56,23.56,1800.0,17.9467,17.9543,17.9087,17.9087,1800.0
2006-07-06 09:45:00,23.59,23.59,23.59,23.59,1000.0,17.9315,17.9315,17.9315,17.9315,1000.0
2006-07-06 09:50:00,23.58,23.59,23.58,23.59,2000.0,17.9239,17.9315,17.9239,17.9315,2000.0
2006-07-06 09:55:00,23.58,23.61,23.58,23.6,7400.0,17.9239,17.9467,17.9239,17.9391,7400.0
2006-07-06 10:00:00,23.6,23.61,23.56,23.56,4600.0,17.9391,17.9467,17.9087,17.9087,4600.0
2006-07-06 10:05:00,23.56,23.57,23.5,23.57,4800.0,17.9087,17.9163,17.8631,17.9163,4800.0
2006-07-06 10:10:00,23.57,23.61,23.57,23.61,800.0,17.9163,17.9467,17.9163,17.9467,800.0
2006-07-06 10:15:00,23.62,23.64,23.62,23.64,1800.0,17.9543,17.9695,17.9543,17.9695,1800.0
2006-07-06 10:20:00,23.64,23.65,23.64,23.65,3200.0,17.9695,17.9771,17.9695,17.9771,3200.0
2006-07-06 10:25:00,23.65,23.68,23.65,23.68,3800.0,17.9771,17.9999,17.9771,17.9999,3800.0
2006-07-06 10:30:00,23.68,23.68,23.58,23.59,6800.0,17.9999,17.9999,17.9239,17.9315,6800.0
2006-07-06 10:35:00,23.59,23.6,23.58,23.59,1400.0,17.9315,17.9391,17.9239,17.9315,1400.0
2006-07-06 10:40:00,23.59,23.63,23.59,23.63,1800.0,17.9315,17.9619,17.9315,17.9619,1800.0
2006-07-06 10:45:00,23.64,23.66,23.64,23.66,3600.0,17.9695,17.9847,17.9695,17.9847,3600.0
2006-07-06 10:50:00,23.66,23.66,23.6,23.61,7200.0,17.9847,17.9847,17.9391,17.9467,7200.0
2006-07-06 10:55:00,23.61,23.65,23.61,23.61,8600.0,17.9467,17.9771,17.9467,17.9467,8600.0
2006-07-06 11:00:00,23.61,23.65,23.61,23.65,2600.0,17.9467,17.9771,17.9467,17.9771,2600.0
2006-07-06 11:05:00,23.65,23.66,23.65,23.66,2600.0,17.9771,17.9847,17.9771,17.9847,2600.0
2006-07-06 11:10:00,23.66,23.68,23.66,23.68,2200.0,17.9847,17.9999,17.9847,17.9999,2200.0
2006-07-06 11:15:00,23.69,23.7,23.68,23.7,2400.0,18.0075,18.0151,17.9999,18.0151,2400.0
2006-07-06 11:20:00,23.71,23.71,23.7,23.7,2000.0,18.0227,18.0227,18.0151,18.0151,2000.0
2006-07-06 11:25:00,23.67,23.68,23.67,23.68,2000.0,17.9923,17.9999,17.9923,17.9999,2000.0
2006-07-06 11:30:00,23.68,23.69,23.68,23.68,1200.0,17.9999,18.0075,17.9999,17.9999,1200.0
2006-07-06 11:35:00,23.68,23.68,23.66,23.66,2800.0,17.9999,17.9999,17.9847,17.9847,2800.0
2006-07-06 11:40:00,23.65,23.65,23.63,23.64,2200.0,17.9771,17.9771,17.9619,17.9695,2200.0
2006-07-06 11:45:00,23.64,23.64,23.64,23.64,0.0,17.9695,17.9695,17.9695,17.9695,0.0
2006-07-06 11:50:00,23.61,23.61,23.6,23.6,1800.0,17.9467,17.9467,17.9391,17.9391,1800.0
2006-07-06 11:55:00,23.6,23.6,23.59,23.59,1400.0,17.9391,17.9391,17.9315,17.9315,1400.0
2006-07-06 12:00:00,23.59,23.59,23.59,23.59,600.0,17.9315,17.9315,17.9315,17.9315,600.0
2006-07-06 12:05:00,23.57,23.57,23.57,23.57,600.0,17.9163,17.9163,17.9163,17.9163,600.0
2006-07-06 12:10:00,23.57,23.57,23.55,23.55,1200.0,17.9163,17.9163,17.9011,17.9011,1200.0
2006-07-06 12:15:00,23.53,23.53,23.46,23.46,3200.0,17.8859,17.8859,17.8327,17.8327,3200.0
2006-07-06 12:20:00,23.46,23.48,23.46,23.48,1800.0,17.8327,17.8479,17.8327,17.8479,1800.0
2006-07-06 12:25:00,23.48,23.54,23.48,23.48,4200.0,17.8479,17.8935,17.8479,17.8479,4200.0
2006-07-06 12:30:00,23.5,23.52,23.5,23.52,1000.0,17.8631,17.8783,17.8631,17.8783,1000.0
2006-07-06 12:35:00,23.52,23.53,23.52,23.52,600.0,17.8783,17.8859,17.8783,17.8783,600.0
2006-07-06 12:40:00,23.53,23.55,23.53,23.54,2400.0,17.8859,17.9011,17.8859,17.8935,2400.0
2006-07-06 12:45:00,23.55,23.55,23.54,23.54,1400.0,17.9011,17.9011,17.8935,17.8935,1400.0
2006-07-06 12:50:00,23.54,23.56,23.54,23.56,1400.0,17.8935,17.9087,17.8935,17.9087,1400.0
2006-07-06 12:55:00,23.56,23.58,23.56,23.56,1400.0,17.9087,17.9239,17.9087,17.9087,1400.0
2006-07-06 13:00:00,23.57,23.57,23.57,23.57,400.0,17.9163,17.9163,17.9163,17.9163,400.0
2006-07-06 13:05:00,23.57,23.58,23.57,23.58,1000.0,17.9163,17.9239,17.9163,17.9239,1000.0
2006-07-06 13:10:00,23.59,23.59,23.59,23.59,600.0,17.9315,17.9315,17.9315,17.9315,600.0
2006-07-06 13:15:00,23.58,23.59,23.57,23.59,1000.0,17.9239,17.9315,17.9163,17.9315,1000.0
2006-07-06 13:20:00,23.58,23.59,23.58,23.58,2000.0,17.9239,17.9315,17.9239,17.9239,2000.0
2006-07-06 13:25:00,23.6,23.6,23.6,23.6,600.0,17.9391,17.9391,17.9391,17.9391,600.0
2006-07-06 13:30:00,23.59,23.59,23.59,23.59,1000.0,17.9315,17.9315,17.9315,17.9315,1000.0
2006-07-06 13:35:00,23.59,23.61,23.59,23.61,2600.0,17.9315,17.9467,17.9315,17.9467,2600.0
2006-07-06 13:40:00,23.62,23.65,23.62,23.65,2200.0,17.9543,17.9771,17.9543,17.9771,2200.0
2006-07-06 13:45:00,23.66,23.69,23.66,23.69,3200.0,17.9847,18.0075,17.9847,18.0075,3200.0
2006-07-06 13:50:00,23.67,23.67,23.63,23.63,1800.0,17.9923,17.9923,17.9619,17.9619,1800.0
2006-07-06 13:55:00,23.6,23.6,23.58,23.58,2600.0,17.9391,17.9391,17.9239,17.9239,2600.0
2006-07-06 14:00:00,23.58,23.58,23.58,23.58,0.0,17.9239,17.9239,17.9239,17.9239,0.0
2006-07-06 14:05:00,23.56,23.56,23.48,23.5,5000.0,17.9087,17.9087,17.8479,17.8631,5000.0
2006-07-06 14:10:00,23.49,23.5,23.49,23.5,1200.0,17.8555,17.8631,17.8555,17.8631,1200.0
2006-07-06 14:15:00,23.49,23.49,23.47,23.47,1200.0,17.8555,17.8555,17.8403,17.8403,1200.0
2006-07-06 14:20:00,23.46,23.46,23.43,23.43,2800.0,17.8327,17.8327,17.8099,17.8099,2800.0
2006-07-06 14:25:00,23.43,23.43,23.43,23.43,1800.0,17.8099,17.8099,17.8099,17.8099,1800.0
2006-07-06 14:30:00,23.43,23.44,23.43,23.43,3800.0,17.8099,17.8175,17.8099,17.8099,3800.0
2006-07-06 14:35:00,23.42,23.43,23.41,23.43,2600.0,17.8023,17.8099,17.7947,17.8099,2600.0
2006-07-06 14:40:00,23.43,23.46,23.43,23.46,3000.0,17.8099,17.8327,17.8099,17.8327,3000.0
2006-07-06 14:45:00,23.47,23.53,23.46,23.51,3600.0,17.8403,17.8859,17.8327,17.8707,3600.0
2006-07-06 14:50:00,23.48,23.5,23.46,23.48,3800.0,17.8479,17.8631,17.8327,17.8479,3800.0
2006-07-06 14:55:00,23.49,23.51,23.49,23.5,2000.0,17.8555,17.8707,17.8555,17.8631,2000.0
2006-07-06 15:00:00,23.5,23.5,23.45,23.47,3600.0,17.8631,17.8631,17.8251,17.8403,3600.0
2006-07-06 15:05:00,23.48,23.52,23.48,23.52,2400.0,17.8479,17.8783,17.8479,17.8783,2400.0
2006-07-06 15:10:00,23.52,23.55,23.52,23.53,6200.0,17.8783,17.9011,17.8783,17.8859,6200.0
2006-07-06 15:15:00,23.52,23.55,23.52,23.52,2400.0,17.8783,17.9011,17.8783,17.8783,2400.0
2006-07-06 15:20:00,23.52,23.52,23.52,23.52,0.0,17.8783,17.8783,17.8783,17.8783,0.0
2006-07-06 15:25:00,23.5,23.51,23.5,23.51,3600.0,17.8631,17.8707,17.8631,17.8707,3600.0
2006-07-06 15:30:00,23.5,23.5,23.49,23.5,2600.0,17.8631,17.8631,17.8555,17.8631,2600.0
2006-07-06 15:35:00,23.51,23.56,23.51,23.55,2600.0,17.8707,17.9087,17.8707,17.9011,2600.0
2006-07-06 15:40:00,23.55,23.58,23.55,23.58,4000.0,17.9011,17.9239,17.9011,17.9239,4000.0
2006-07-06 15:45:00,23.58,23.58,23.55,23.55,3200.0,17.9239,17.9239,17.9011,17.9011,3200.0
2006-07-06 15:50:00,23.56,23.6,23.56,23.57,5400.0,17.9087,17.9391,17.9087,17.9163,5400.0
2006-07-06 15:55:00,23.58,23.62,23.57,23.57,11400.0,17.9239,17.9543,17.9163,17.9163,11400.0
2006-07-07 09:30:00,23.5,23.56,23.5,23.56,4400.0,17.8631,17.9087,17.8631,17.9087,4400.0
2006-07-07 09:35:00,23.57,23.58,23.54,23.58,4000.0,17.9163,17.9239,17.8935,17.9239,4000.0
2006-07-07 09:40:00,23.52,23.56,23.52,23.56,1000.0,17.8783,17.9087,17.8783,17.9087,1000.0
2006-07-07 09:45:00,23.58,23.58,23.45,23.48,2600.0,17.9239,17.9239,17.8251,17.8479,2600.0
2006-07-07 09:50:00,23.5,23.5,23.48,23.48,800.0,17.8631,17.8631,17.8479,17.8479,800.0
2006-07-07 09:55:00,23.48,23.5,23.46,23.5,1000.0,17.8479,17.8631,17.8327,17.8631,1000.0
2006-07-07 10:00:00,23.49,23.49,23.47,23.48,1600.0,17.8555,17.8555,17.8403,17.8479,1600.0
2006-07-07 10:05:00,23.49,23.5,23.49,23.5,800.0,17.8555,17.8631,17.8555,17.8631,800.0
2006-07-07 10:10:00,23.5,23.55,23.5,23.53,5400.0,17.8631,17.9011,17.8631,17.8859,5400.0
2006-07-07 10:15:00,23.52,23.55,23.52,23.52,3800.0,17.8783,17.9011,17.8783,17.8783,3800.0
2006-07-07 10:20:00,23.52,23.54,23.52,23.53,1200.0,17.8783,17.8935,17.8783,17.8859,1200.0
2006-07-07 10:25:00,23.53,23.54,23.53,23.53,2000.0,17.8859,17.8935,17.8859,17.8859,2000.0
2006-07-07 10:30:00,23.54,23.54,23.53,23.53,1600.0,17.8935,17.8935,17.8859,17.8859,1600.0
2006-07-07 10:35:00,23.53,23.54,23.53,23.53,2400.0,17.8859,17.8935,17.8859,17.8859,2400.0
2006-07-07 10:40:00,23.53,23.54,23.53,23.54,400.0,17.8859,17.8935,17.8859,17.8935,400.0
2006-07-07 10:45:00,23.55,23.59,23.54,23.59,9400.0,17.9011,17.9315,17.8935,17.9315,9400.0
2006-07-07 10:50:00,23.6,23.6,23.6,23.6,3200.0,17.9391,17.9391,17.9391,17.9391,3200.0
2006-07-07 10:55:00,23.6,23.6,23.57,23.57,1800.0,17.9391,17.9391,17.9163,17.9163,1800.0
2006-07-07 11:00:00,23.57,23.58,23.56,23.57,2600.0,17.9163,17.9239,17.9087,17.9163,2600.0
2006-07-07 11:05:00,23.56,23.6,23.56,23.59,1600.0,17.9087,17.9391,17.9087,17.9315,1600.0
2006-07-07 11:10:00,23.6,23.6,23.59,23.59,2400.0,17.9391,17.9391,17.9315,17.9315,2400.0
2006-07-07 11:15:00,23.6,23.6,23.59,23.59,1600.0,17.9391,17.9391,17.9315,17.9315,1600.0
2006-07-07 11:20:00,23.59,23.6,23.57,23.59,2400.0,17.9315,17.9391,17.9163,17.9315,2400.0
2006-07-07 11:25:00,23.58,23.59,23.58,23.59,600.0,17.9239,17.9315,17.9239,17.9315,600.0
2006-07-07 11:30:00,23.6,23.69,23.6,23.69,10400.0,17.9391,18.0075,17.9391,18.0075,10400.0
2006-07-07 11:35:00,23.71,23.71,23.68,23.68,4000.0,18.0227,18.0227,17.9999,17.9999,4000.0
2006-07-07 11:40:00,23.68,23.69,23.68,23.68,600.0,17.9999,18.0075,17.9999,17.9999,600.0
2006-07-07 11:45:00,23.68,23.68,23.67,23.67,1200.0,17.9999,17.9999,17.9923,17.9923,1200.0
2006-07-07 11:50:00,23.68,23.68,23.68,23.68,800.0,17.9999,17.9999,17.9999,17.9999,800.0
2006-07-07 11:55:00,23.68,23.68,23.67,23.68,600.0,17.9999,17.9999,17.9923,17.9999,600.0
2006-07-07 12:00:00,23.67,23.68,23.67,23.68,1000.0,17.9923,17.9999,17.9923,17.9999,1000.0
2006-07-07 12:05:00,23.68,23.68,23.67,23.67,1800.0,17.9999,17.9999,17.9923,17.9923,1800.0
2006-07-07 12:10:00,23.67,23.67,23.67,23.67,1400.0,17.9923,17.9923,17.9923,17.9923,1400.0
2006-07-07 12:15:00,23.67,23.68,23.67,23.67,1200.0,17.9923,17.9999,17.9923,17.9923,1200.0
2006-07-07 12:20:00,23.68,23.7,23.68,23.69,4200.0,17.9999,18.0151,17.9999,18.0075,4200.0
2006-07-07 12:25:00,23.68,23.69,23.68,23.69,800.0,17.9999,18.0075,17.9999,18.0075,800.0
2006-07-07 12:30:00,23.7,23.7,23.7,23.7,5000.0,18.0151,18.0151,18.0151,18.0151,5000.0
2006-07-07 12:35:00,23.69,23.7,23.69,23.7,2600.0,18.0075,18.0151,18.0075,18.0151,2600.0
2006-07-07 12:40:00,23.71,23.71,23.71,23.71,600.0,18.0227,18.0227,18.0227,18.0227,600.0
2006-07-07 12:45:00,23.69,23.69,23.65,23.65,2200.0,18.0075,18.0075,17.9771,17.9771,2200.0
2006-07-07 12:50:00,23.66,23.66,23.66,23.66,800.0,17.9847,17.9847,17.9847,17.9847,800.0
2006-07-07 12:55:00,23.63,23.65,23.6,23.6,1200.0,17.9619,17.9771,17.9391,17.9391,1200.0
2006-07-07 13:00:00,23.6,23.6,23.57,23.57,3000.0,17.9391,17.9391,17.9163,17.9163,3000.0
2006-07-07 13:05:00,23.57,23.57,23.56,23.56,2400.0,17.9163,17.9163,17.9087,17.9087,2400.0
2006-07-07 13:10:00,23.56,23.57,23.56,23.57,600.0,17.9087,17.9163,17.9087,17.9163,600.0
2006-07-07 13:15:00,23.57,23.57,23.52,23.52,1800.0,17.9163,17.9163,17.8783,17.8783,1800.0
2006-07-07 13:20:00,23.5,23.51,23.49,23.51,3000.0,17.8631,17.8707,17.8555,17.8707,3000.0
2006-07-07 13:25:00,23.53,23.53,23.5,23.53,1000.0,17.8859,17.8859,17.8631,17.8859,1000.0
2006-07-07 13:30:00,23.53,23.55,23.53,23.55,1200.0,17.8859,17.9011,17.8859,17.9011,1200.0
2006-07-07 13:35:00,23.54,23.56,23.53,23.53,3600.0,17.8935,17.9087,17.8859,17.8859,3600.0
2006-07-07 13:40:00,23.54,23.55,23.54,23.54,1600.0,17.8935,17.9011,17.8935,17.8935,1600.0
2006-07-07 13:45:00,23.56,23.57,23.54,23.54,1400.0,17.9087,17.9163,17.8935,17.8935,1400.0
2006-07-07 13:50:00,23.57,23.59,23.56,23.56,1600.0,17.9163,17.9315,17.9087,17.9087,1600.0
2006-07-07 13:55:00,23.58,23.59,23.58,23.58,800.0,17.9239,17.9315,17.9239,17.9239,800.0
2006-07-07 14:00:00,23.59,23.61,23.58,23.61,2000.0,17.9315,17.9467,17.9239,17.9467,2000.0
2006-07-07 14:05:00,23.63,23.63,23.61,23.63,800.0,17.9619,17.9619,17.9467,17.9619,800.0
2006-07-07 14:10:00,23.6,23.6,23.6,23.6,400.0,17.9391,17.9391,17.9391,17.9391,400.0
2006-07-07 14:15:00,23.6,23.61,23.6,23.61,1000.0,17.9391,17.9467,17.9391,17.9467,1000.0
2006-07-07 14:20:00,23.59,23.6,23.59,23.6,1000.0,17.9315,17.9391,17.9315,17.9391,1000.0
2006-07-07 14:25:00,23.6,23.61,23.59,23.61,1000.0,17.9391,17.9467,17.9315,17.9467,1000.0
2006-07-07 14:30:00,23.59,23.59,23.58,23.58,1600.0,17.9315,17.9315,17.9239,17.9239,1600.0
2006-07-07 14:35:00,23.58,23.59,23.55,23.55,17400.0,17.9239,17.9315,17.9011,17.9011,17400.0
2006-07-07 14:40:00,23.55,23.56,23.53,23.53,4000.0,17.9011,17.9087,17.8859,17.8859,4000.0
2006-07-07 14:45:00,23.53,23.54,23.52,23.54,3000.0,17.8859,17.8935,17.8783,17.8935,3000.0
2006-07-07 14:50:00,23.53,23.57,23.5,23.5,7600.0,17.8859,17.9163,17.8631,17.8631,7600.0
2006-07-07 14:55:00,23.49,23.49,23.46,23.46,3200.0,17.8555,17.8555,17.8327,17.8327,3200.0
2006-07-07 15:00:00,23.47,23.47,23.46,23.47,2000.0,17.8403,17.8403,17.8327,17.8403,2000.0
2006-07-07 15:05:00,23.45,23.49,23.42,23.49,7600.0,17.8251,17.8555,17.8023,17.8555,7600.0
2006-07-07 15:10:00,23.46,23.46,23.44,23.44,400.0,17.8327,17.8327,17.8175,17.8175,400.0
2006-07-07 15:15:00,23.45,23.47,23.45,23.47,800.0,17.8251,17.8403,17.8251,17.8403,800.0
2006-07-07 15:20:00,23.47,23.47,23.41,23.41,2200.0,17.8403,17.8403,17.7947,17.7947,2200.0
2006-07-07 15:25:00,23.41,23.42,23.39,23.42,3200.0,17.7947,17.8023,17.7795,17.8023,3200.0
2006-07-07 15:30:00,23.4,23.41,23.4,23.41,1000.0,17.7871,17.7947,17.7871,17.7947,1000.0
2006-07-07 15:35:00,23.39,23.39,23.38,23.38,800.0,17.7795,17.7795,17.7719,17.7719,800.0
2006-07-07 15:40:00,23.39,23.43,23.39,23.43,3200.0,17.7795,17.8099,17.7795,17.8099,3200.0
2006-07-07 15:45:00,23.43,23.43,23.43,23.43,2200.0,17.8099,17.8099,17.8099,17.8099,2200.0
2006-07-07 15:50:00,23.43,23.46,23.43,23.46,5400.0,17.8099,17.8327,17.8099,17.8327,5400.0
2006-07-07 15:55:00,23.46,23.46,23.42,23.42,2600.0,17.8327,17.8327,17.8023,17.8023,2600.0
2006-07-10 09:30:00,23.45,23.45,23.45,23.45,1600.0,17.8251,17.8251,17.8251,17.8251,1600.0
2006-07-10 09:35:00,23.48,23.62,23.48,23.62,3200.0,17.8479,17.9543,17.8479,17.9543,3200.0
2006-07-10 09:40:00,23.63,23.65,23.63,23.65,5400.0,17.9619,17.9771,17.9619,17.9771,5400.0
2006-07-10 09:45:00,23.65,23.68,23.65,23.66,800.0,17.9771,17.9999,17.9771,17.9847,800.0
2006-07-10 09:50:00,23.62,23.63,23.62,23.63,400.0,17.9543,17.9619,17.9543,17.9619,400.0
2006-07-10 09:55:00,23.63,23.63,23.55,23.6,3000.0,17.9619,17.9619,17.9011,17.9391,3000.0
2006-07-10 10:00:00,23.61,23.64,23.6,23.61,2000.0,17.9467,17.9695,17.9391,17.9467,2000.0
2006-07-10 10:05:00,23.62,23.68,23.62,23.68,5400.0,17.9543,17.9999,17.9543,17.9999,5400.0
2006-07-10 10:10:00,23.68,23.68,23.65,23.65,2000.0,17.9999,17.9999,17.9771,17.9771,2000.0
2006-07-10 10:15:00,23.65,23.65,23.65,23.65,0.0,17.9771,17.9771,17.9771,17.9771,0.0
2006-07-10 10:20:00,23.65,23.65,23.61,23.61,3600.0,17.9771,17.9771,17.9467,17.9467,3600.0
2006-07-10 10:25:00,23.6,23.65,23.6,23.65,1200.0,17.9391,17.9771,17.9391,17.9771,1200.0
2006-07-10 10:30:00,23.65,23.65,23.61,23.61,4600.0,17.9771,17.9771,17.9467,17.9467,4600.0
2006-07-10 10:35:00,23.61,23.62,23.61,23.62,800.0,17.9467,17.9543,17.9467,17.9543,800.0
2006-07-10 10:40:00,23.63,23.63,23.63,23.63,1200.0,17.9619,17.9619,17.9619,17.9619,1200.0
2006-07-10 10:45:00,23.63,23.65,23.61,23.65,3000.0,17.9619,17.9771,17.9467,17.9771,3000.0
2006-07-10 10:50:00,23.65,23.68,23.63,23.68,7200.0,17.9771,17.9999,17.9619,17.9999,7200.0
2006-07-10 10:55:00,23.68,23.7,23.68,23.68,7200.0,17.9999,18.0151,17.9999,17.9999,7200.0
2006-07-10 11:00:00,23.68,23.7,23.67,23.68,4800.0,17.9999,18.0151,17.9923,17.9999,4800.0
2006-07-10 11:05:00,23.68,23.68,23.65,23.65,800.0,17.9999,17.9999,17.9771,17.9771,800.0
2006-07-10 11:10:00,23.63,23.64,23.63,23.64,3000.0,17.9619,17.9695,17.9619,17.9695,3000.0
2006-07-10 11:15:00,23.66,23.66,23.66,23.66,200.0,17.9847,17.9847,17.9847,17.9847,200.0
2006-07-10 11:20:00,23.62,23.67,23.61,23.67,3000.0,17.9543,17.9923,17.9467,17.9923,3000.0
2006-07-10 11:25:00,23.66,23.7,23.66,23.69,1000.0,17.9847,18.0151,17.9847,18.0075,1000.0
2006-07-10 11:30:00,23.7,23.7,23.7,23.7,600.0,18.0151,18.0151,18.0151,18.0151,600.0
2006-07-10 11:35:00,23.69,23.72,23.69,23.72,400.0,18.0075,18.0303,18.0075,18.0303,400.0
2006-07-10 11:40:00,23.68,23.68,23.66,23.66,800.0,17.9999,17.9999,17.9847,17.9847,800.0
2006-07-10 11:45:00,23.67,23.67,23.67,23.67,400.0,17.9923,17.9923,17.9923,17.9923,400.0
2006-07-10 11:50:00,23.7,23.7,23.63,23.63,5000.0,18.0151,18.0151,17.9619,17.9619,5000.0
2006-07-10 11:55:00,23.67,23.68,23.67,23.68,400.0,17.9923,17.9999,17.9923,17.9999,400.0
2006-07-10 12:00:00,23.68,23.68,23.68,23.68,0.0,17.9999,17.9999,17.9999,17.9999,0.0
2006-07-10 12:05:00,23.67,23.67,23.66,23.66,400.0,17.9923,17.9923,17.9847,17.9847,400.0
2006-07-10 12:10:00,23.65,23.65,23.6,23.61,1000.0,17.9771,17.9771,17.9391,17.9467,1000.0
2006-07-10 12:15:00,23.61,23.63,23.61,23.63,800.0,17.9467,17.9619,17.9467,17.9619,800.0
2006-07-10 12:20:00,23.63,23.65,23.63,23.65,1200.0,17.9619,17.9771,17.9619,17.9771,1200.0
2006-07-10 12:25:00,23.65,23.68,23.65,23.68,2800.0,17.9771,17.9999,17.9771,17.9999,2800.0
2006-07-10 12:30:00,23.68,23.68,23.68,23.68,200.0,17.9999,17.9999,17.9999,17.9999,200.0
2006-07-10 12:35:00,23.68,23.68,23.68,23.68,0.0,17.9999,17.9999,17.9999,17.9999,0.0
2006-07-10 12:40:00,23.68,23.68,23.68,23.68,800.0,17.9999,17.9999,17.9999,17.9999,800.0
2006-07-10 12:45:00,23.68,23.68,23.67,23.67,1000.0,17.9999,17.9999,17.9923,17.9923,1000.0
2006-07-10 12:50:00,23.66,23.68,23.63,23.63,800.0,17.9847,17.9999,17.9619,17.9619,800.0
2006-07-10 12:55:00,23.65,23.65,23.65,23.65,200.0,17.9771,17.9771,17.9771,17.9771,200.0
2006-07-10 13:00:00,23.65,23.65,23.63,23.64,1200.0,17.9771,17.9771,17.9619,17.9695,1200.0
2006-07-10 13:05:00,23.63,23.63,23.63,23.63,400.0,17.9619,17.9619,17.9619,17.9619,400.0
2006-07-10 13:10:00,23.64,23.64,23.63,23.63,1200.0,17.9695,17.9695,17.9619,17.9619,1200.0
2006-07-10 13:15:00,23.62,23.65,23.61,23.63,1800.0,17.9543,17.9771,17.9467,17.9619,1800.0
2006-07-10 13:20:00,23.63,23.63,23.63,23.63,0.0,17.9619,17.9619,17.9619,17.9619,0.0
2006-07-10 13:25:00,23.63,23.63,23.62,23.62,1000.0,17.9619,17.9619,17.9543,17.9543,1000.0
2006-07-10 13:30:00,23.64,23.66,23.62,23.62,2800.0,17.9695,17.9847,17.9543,17.9543,2800.0
2006-07-10 13:35:00,23.63,23.63,23.62,23.62,400.0,17.9619,17.9619,17.9543,17.9543,400.0
2006-07-10 13:40:00,23.63,23.65,23.63,23.65,2200.0,17.9619,17.9771,17.9619,17.9771,2200.0
2006-07-10 13:45:00,23.65,23.67,23.65,23.67,1800.0,17.9771,17.9923,17.9771,17.9923,1800.0
2006-07-10 13:50:00,23.68,23.68,23.67,23.67,600.0,17.9999,17.9999,17.9923,17.9923,600.0
2006-07-10 13:55:00,23.67,23.67,23.67,23.67,0.0,17.9923,17.9923,17.9923,17.9923,0.0
2006-07-10 14:00:00,23.66,23.67,23.66,23.67,800.0,17.9847,17.9923,17.9847,17.9923,800.0
2006-07-10 14:05:00,23.64,23.64,23.61,23.61,2200.0,17.9695,17.9695,17.9467,17.9467,2200.0
2006-07-10 14:10:00,23.6,23.6,23.56,23.56,2400.0,17.9391,17.9391,17.9087,17.9087,2400.0
2006-07-10 14:15:00,23.57,23.57,23.55,23.57,2200.0,17.9163,17.9163,17.9011,17.9163,2200.0
2006-07-10 14:20:00,23.58,23.58,23.58,23.58,800.0,17.9239,17.9239,17.9239,17.9239,800.0
2006-07-10 14:25:00,23.59,23.6,23.59,23.6,2200.0,17.9315,17.9391,17.9315,17.9391,2200.0
2006-07-10 14:30:00,23.6,23.6,23.55,23.56,3000.0,17.9391,17.9391,17.9011,17.9087,3000.0
2006-07-10 14:35:00,23.54,23.57,23.52,23.56,3600.0,17.8935,17.9163,17.8783,17.9087,3600.0
2006-07-10 14:40:00,23.56,23.56,23.49,23.49,5600.0,17.9087,17.9087,17.8555,17.8555,5600.0
2006-07-10 14:45:00,23.5,23.5,23.5,23.5,1400.0,17.8631,17.8631,17.8631,17.8631,1400.0
2006-07-10 14:50:00,23.48,23.48,23.45,23.48,6600.0,17.8479,17.8479,17.8251,17.8479,6600.0
2006-07-10 14:55:00,23.49,23.52,23.46,23.52,9200.0,17.8555,17.8783,17.8327,17.8783,9200.0
2006-07-10 15:00:00,23.49,23.5,23.48,23.5,2600.0,17.8555,17.8631,17.8479,17.8631,2600.0
2006-07-10 15:05:00,23.5,23.5,23.48,23.49,3200.0,17.8631,17.8631,17.8479,17.8555,3200.0
2006-07-10 15:10:00,23.5,23.52,23.5,23.52,2000.0,17.8631,17.8783,17.8631,17.8783,2000.0
2006-07-10 15:15:00,23.53,23.56,23.53,23.56,1800.0,17.8859,17.9087,17.8859,17.9087,1800.0
2006-07-10 15:20:00,23.57,23.61,23.57,23.6,3800.0,17.9163,17.9467,17.9163,17.9391,3800.0
2006-07-10 15:25:00,23.61,23.62,23.61,23.61,2000.0,17.9467,17.9543,17.9467,17.9467,2000.0
2006-07-10 15:30:00,23.61,23.63,23.59,23.59,4000.0,17.9467,17.9619,17.9315,17.9315,4000.0
2006-07-10 15:35:00,23.57,23.57,23.54,23.54,1200.0,17.9163,17.9163,17.8935,17.8935,1200.0
2006-07-10 15:40:00,23.53,23.53,23.48,23.49,6200.0,17.8859,17.8859,17.8479,17.8555,6200.0
2006-07-10 15:45:00,23.48,23.49,23.44,23.49,10400.0,17.8479,17.8555,17.8175,17.8555,10400.0
2006-07-10 15:50:00,23.49,23.55,23.49,23.55,4600.0,17.8555,17.9011,17.8555,17.9011,4600.0
2006-07-10 15:55:00,23.54,23.54,23.5,23.5,9600.0,17.8935,17.8935,17.8631,17.8631,9600.0
2006-07-11 09:30:00,23.55,23.56,23.55,23.56,8200.0,17.9011,17.9087,17.9011,17.9087,8200.0
2006-07-11 09:35:00,23.62,23.63,23.5,23.5,6400.0,17.9543,17.9619,17.8631,17.8631,6400.0
2006-07-11 09:40:00,23.55,23.55,23.36,23.36,4400.0,17.9011,17.9011,17.7567,17.7567,4400.0
2006-07-11 09:45:00,23.36,23.43,23.34,23.4,6800.0,17.7567,17.8099,17.7415,17.7871,6800.0
2006-07-11 09:50:00,23.43,23.45,23.31,23.31,4400.0,17.8099,17.8251,17.7187,17.7187,4400.0
2006-07-11 09:55:00,23.32,23.32,23.25,23.25,5400.0,17.7263,17.7263,17.6731,17.6731,5400.0
2006-07-11 10:00:00,23.21,23.25,23.18,23.18,6600.0,17.6427,17.6731,17.6199,17.6199,6600.0
2006-07-11 10:05:00,23.18,23.31,23.18,23.31,7800.0,17.6199,17.7187,17.6199,17.7187,7800.0
2006-07-11 10:10:00,23.28,23.3,23.18,23.18,16000.0,17.6959,17.7111,17.6199,17.6199,16000.0
2006-07-11 10:15:00,23.19,23.34,23.19,23.34,9200.0,17.6275,17.7415,17.6275,17.7415,9200.0
2006-07-11 10:20:00,23.3,23.3,23.18,23.18,9400.0,17.7111,17.7111,17.6199,17.6199,9400.0
2006-07-11 10:25:00,23.18,23.25,23.18,23.18,3600.0,17.6199,17.6731,17.6199,17.6199,3600.0
2006-07-11 10:30:00,23.18,23.18,23.07,23.07,5800.0,17.6199,17.6199,17.5362,17.5362,5800.0
2006-07-11 10:35:00,23.09,23.2,23.09,23.2,9400.0,17.5514,17.6351,17.5514,17.6351,9400.0
2006-07-11 10:40:00,23.21,23.23,23.2,23.23,7200.0,17.6427,17.6579,17.6351,17.6579,7200.0
2006-07-11 10:45:00,23.21,23.21,23.18,23.18,4200.0,17.6427,17.6427,17.6199,17.6199,4200.0
2006-07-11 10:50:00,23.16,23.17,23.14,23.14,1400.0,17.6047,17.6123,17.5894,17.5894,1400.0
2006-07-11 10:55:00,23.13,23.13,23.1,23.11,4600.0,17.5818,17.5818,17.559,17.5666,4600.0
2006-07-11 11:00:00,23.11,23.12,23.08,23.12,6800.0,17.5666,17.5742,17.5438,17.5742,6800.0
2006-07-11 11:05:00,23.11,23.11,23.09,23.09,4200.0,17.5666,17.5666,17.5514,17.5514,4200.0
2006-07-11 11:10:00,23.09,23.1,23.09,23.1,3000.0,17.5514,17.559,17.5514,17.559,3000.0
2006-07-11 11:15:00,23.07,23.11,23.04,23.11,3800.0,17.5362,17.5666,17.5134,17.5666,3800.0
2006-07-11 11:20:00,23.13,23.13,23.05,23.05,5800.0,17.5818,17.5818,17.521,17.521,5800.0
2006-07-11 11:25:00,23.04,23.07,23.04,23.05,4800.0,17.5134,17.5362,17.5134,17.521,4800.0
2006-07-11 11:30:00,23.04,23.06,23.04,23.06,4400.0,17.5134,17.5286,17.5134,17.5286,4400.0
2006-07-11 11:35:00,23.05,23.05,23.02,23.03,3600.0,17.521,17.521,17.4982,17.5058,3600.0
2006-07-11 11:40:00,23.03,23.05,23.03,23.04,9400.0,17.5058,17.521,17.5058,17.5134,9400.0
2006-07-11 11:45:00,23.02,23.06,23.02,23.05,6000.0,17.4982,17.5286,17.4982,17.521,6000.0
2006-07-11 11:50:00,23.04,23.06,23.04,23.05,1800.0,17.5134,17.5286,17.5134,17.521,1800.0
2006-07-11 11:55:00,23.04,23.04,23.0,23.0,8800.0,17.5134,17.5134,17.483,17.483,8800.0
2006-07-11 12:00:00,23.0,23.02,23.0,23.02,5400.0,17.483,17.4982,17.483,17.4982,5400.0
2006-07-11 12:05:00,23.01,23.02,23.0,23.0,3200.0,17.4906,17.4982,17.483,17.483,3200.0
2006-07-11 12:10:00,23.01,23.02,23.01,23.01,6000.0,17.4906,17.4982,17.4906,17.4906,6000.0
2006-07-11 12:15:00,23.02,23.02,23.01,23.02,10400.0,17.4982,17.4982,17.4906,17.4982,10400.0
2006-07-11 12:20:00,23.01,23.02,23.0,23.02,5000.0,17.4906,17.4982,17.483,17.4982,5000.0
2006-07-11 12:25:00,23.0,23.02,23.0,23.01,6000.0,17.483,17.4982,17.483,17.4906,6000.0
2006-07-11 12:30:00,23.01,23.01,23.0,23.0,3000.0,17.4906,17.4906,17.483,17.483,3000.0
2006-07-11 12:35:00,23.01,23.02,23.0,23.01,8200.0,17.4906,17.4982,17.483,17.4906,8200.0
2006-07-11 12:40:00,23.01,23.01,23.0,23.0,6000.0,17.4906,17.4906,17.483,17.483,6000.0
2006-07-11 12:45:00,23.0,23.01,23.0,23.0,800.0,17.483,17.4906,17.483,17.483,800.0
2006-07-11 12:50:00,23.0,23.02,23.0,23.0,3000.0,17.483,17.4982,17.483,17.483,3000.0
2006-07-11 12:55:00,23.0,23.0,22.99,23.0,3800.0,17.483,17.483,17.4754,17.483,3800.0
2006-07-11 13:00:00,22.99,23.0,22.98,22.99,1200.0,17.4754,17.483,17.4678,17.4754,1200.0
2006-07-11 13:05:00,23.0,23.01,23.0,23.0,2800.0,17.483,17.4906,17.483,17.483,2800.0
2006-07-11 13:10:00,23.01,23.02,23.01,23.01,4400.0,17.4906,17.4982,17.4906,17.4906,4400.0
2006-07-11 13:15:00,23.01,23.01,23.0,23.0,5600.0,17.4906,17.4906,17.483,17.483,5600.0
2006-07-11 13:20:00,23.0,23.0,22.99,23.0,2800.0,17.483,17.483,17.4754,17.483,2800.0
2006-07-11 13:25:00,23.0,23.0,23.0,23.0,3400.0,17.483,17.483,17.483,17.483,3400.0
2006-07-11 13:30:00,23.0,23.0,22.99,23.0,3000.0,17.483,17.483,17.4754,17.483,3000.0
2006-07-11 13:35:00,23.0,23.0,22.99,22.99,1400.0,17.483,17.483,17.4754,17.4754,1400.0
2006-07-11 13:40:00,23.0,23.0,22.99,23.0,4200.0,17.483,17.483,17.4754,17.483,4200.0
2006-07-11 13:45:00,23.0,23.0,22.99,23.0,2600.0,17.483,17.483,17.4754,17.483,2600.0
2006-07-11 13:50:00,23.0,23.01,23.0,23.01,11000.0,17.483,17.4906,17.483,17.4906,11000.0
2006-07-11 13:55:00,23.0,23.02,23.0,23.0,8600.0,17.483,17.4982,17.483,17.483,8600.0
2006-07-11 14:00:00,23.0,23.0,22.99,23.0,4600.0,17.483,17.483,17.4754,17.483,4600.0
2006-07-11 14:05:00,23.0,23.0,23.0,23.0,7800.0,17.483,17.483,17.483,17.483,7800.0
2006-07-11 14:10:00,23.0,23.03,23.0,23.03,16000.0,17.483,17.5058,17.483,17.5058,16000.0
2006-07-11 14:15:00,23.02,23.03,23.0,23.0,10200.0,17.4982,17.5058,17.483,17.483,10200.0
2006-07-11 14:20:00,23.0,23.03,23.0,23.03,4800.0,17.483,17.5058,17.483,17.5058,4800.0
2006-07-11 14:25:00,23.02,23.05,23.02,23.05,5400.0,17.4982,17.521,17.4982,17.521,5400.0
2006-07-11 14:30:00,23.06,23.06,23.04,23.06,4200.0,17.5286,17.5286,17.5134,17.5286,4200.0
2006-07-11 14:35:00,23.06,23.07,23.06,23.06,4600.0,17.5286,17.5362,17.5286,17.5286,4600.0
2006-07-11 14:40:00,23.06,23.06,23.03,23.03,7200.0,17.5286,17.5286,17.5058,17.5058,7200.0
2006-07-11 14:45:00,23.05,23.06,23.05,23.06,4800.0,17.521,17.5286,17.521,17.5286,4800.0
2006-07-11 14:50:00,23.06,23.06,23.04,23.04,4200.0,17.5286,17.5286,17.5134,17.5134,4200.0
2006-07-11 14:55:00,23.05,23.06,23.03,23.04,3000.0,17.521,17.5286,17.5058,17.5134,3000.0
2006-07-11 15:00:00,23.04,23.05,23.03,23.05,12200.0,17.5134,17.521,17.5058,17.521,12200.0
2006-07-11 15:05:00,23.05,23.06,23.05,23.06,10800.0,17.521,17.5286,17.521,17.5286,10800.0
2006-07-11 15:10:00,23.06,23.11,23.06,23.11,6600.0,17.5286,17.5666,17.5286,17.5666,6600.0
2006-07-11 15:15:00,23.12,23.16,23.12,23.14,5600.0,17.5742,17.6047,17.5742,17.5894,5600.0
2006-07-11 15:20:00,23.16,23.17,23.15,23.16,13600.0,17.6047,17.6123,17.5971,17.6047,13600.0
2006-07-11 15:25:00,23.16,23.17,23.15,23.15,10000.0,17.6047,17.6123,17.5971,17.5971,10000.0
2006-07-11 15:30:00,23.15,23.15,23.14,23.15,6800.0,17.5971,17.5971,17.5894,17.5971,6800.0
2006-07-11 15:35:00,23.15,23.2,23.15,23.2,20600.0,17.5971,17.6351,17.5971,17.6351,20600.0
2006-07-11 15:40:00,23.2,23.21,23.16,23.16,15000.0,17.6351,17.6427,17.6047,17.6047,15000.0
2006-07-11 15:45:00,23.16,23.16,23.14,23.14,19400.0,17.6047,17.6047,17.5894,17.5894,19400.0
2006-07-11 15:50:00,23.14,23.23,23.14,23.2,16800.0,17.5894,17.6579,17.5894,17.6351,16800.0
2006-07-11 15:55:00,23.18,23.18,23.17,23.17,17200.0,17.6199,17.6199,17.6123,17.6123,17200.0
2006-07-12 09:30:00,23.28,23.28,23.28,23.28,3800.0,17.6959,17.6959,17.6959,17.6959,3800.0
2006-07-12 09:35:00,23.3,23.44,23.3,23.44,2400.0,17.7111,17.8175,17.7111,17.8175,2400.0
2006-07-12 09:40:00,23.42,23.42,23.4,23.42,1400.0,17.8023,17.8023,17.7871,17.8023,1400.0
2006-07-12 09:45:00,23.42,23.53,23.42,23.45,3200.0,17.8023,17.8859,17.8023,17.8251,3200.0
2006-07-12 09:50:00,23.46,23.46,23.4,23.46,1600.0,17.8327,17.8327,17.7871,17.8327,1600.0
2006-07-12 09:55:00,23.46,23.47,23.43,23.44,5200.0,17.8327,17.8403,17.8099,17.8175,5200.0
2006-07-12 10:00:00,23.43,23.47,23.43,23.44,1200.0,17.8099,17.8403,17.8099,17.8175,1200.0
2006-07-12 10:05:00,23.45,23.45,23.39,23.43,1600.0,17.8251,17.8251,17.7795,17.8099,1600.0
2006-07-12 10:10:00,23.45,23.45,23.45,23.45,1000.0,17.8251,17.8251,17.8251,17.8251,1000.0
2006-07-12 10:15:00,23.45,23.46,23.43,23.43,3600.0,17.8251,17.8327,17.8099,17.8099,3600.0
2006-07-12 10:20:00,23.43,23.44,23.4,23.43,1000.0,17.8099,17.8175,17.7871,17.8099,1000.0
2006-07-12 10:25:00,23.43,23.43,23.33,23.33,2400.0,17.8099,17.8099,17.7339,17.7339,2400.0
2006-07-12 10:30:00,23.31,23.31,23.3,23.31,1600.0,17.7187,17.7187,17.7111,17.7187,1600.0
2006-07-12 10:35:00,23.28,23.28,23.26,23.26,600.0,17.6959,17.6959,17.6807,17.6807,600.0
2006-07-12 10:40:00,23.24,23.24,23.23,23.24,1000.0,17.6655,17.6655,17.6579,17.6655,1000.0
2006-07-12 10:45:00,23.24,23.25,23.21,23.21,2400.0,17.6655,17.6731,17.6427,17.6427,2400.0
2006-07-12 10:50:00,23.2,23.2,23.18,23.18,400.0,17.6351,17.6351,17.6199,17.6199,400.0
2006-07-12 10:55:00,23.18,23.18,23.14,23.14,600.0,17.6199,17.6199,17.5894,17.5894,600.0
2006-07-12 11:00:00,23.13,23.13,23.1,23.1,2200.0,17.5818,17.5818,17.559,17.559,2200.0
2006-07-12 11:05:00,23.12,23.14,23.11,23.11,1400.0,17.5742,17.5894,17.5666,17.5666,1400.0
2006-07-12 11:10:00,23.13,23.16,23.12,23.16,3200.0,17.5818,17.6047,17.5742,17.6047,3200.0
2006-07-12 11:15:00,23.17,23.18,23.17,23.18,600.0,17.6123,17.6199,17.6123,17.6199,600.0
2006-07-12 11:20:00,23.22,23.22,23.17,23.17,1600.0,17.6503,17.6503,17.6123,17.6123,1600.0
2006-07-12 11:25:00,23.18,23.18,23.16,23.17,1400.0,17.6199,17.6199,17.6047,17.6123,1400.0
2006-07-12 11:30:00,23.17,23.2,23.17,23.2,1400.0,17.6123,17.6351,17.6123,17.6351,1400.0
2006-07-12 11:35:00,23.22,23.24,23.22,23.24,400.0,17.6503,17.6655,17.6503,17.6655,400.0
2006-07-12 11:40:00,23.24,23.25,23.24,23.25,6000.0,17.6655,17.6731,17.6655,17.6731,6000.0
2006-07-12 11:45:00,23.25,23.25,23.23,23.25,2800.0,17.6731,17.6731,17.6579,17.6731,2800.0
2006-07-12 11:50:00,23.25,23.25,23.24,23.25,2400.0,17.6731,17.6731,17.6655,17.6731,2400.0
2006-07-12 11:55:00,23.25,23.25,23.25,23.25,600.0,17.6731,17.6731,17.6731,17.6731,600.0
2006-07-12 12:00:00,23.25,23.25,23.23,23.23,4000.0,17.6731,17.6731,17.6579,17.6579,4000.0
2006-07-12 12:05:00,23.24,23.25,23.24,23.25,2600.0,17.6655,17.6731,17.6655,17.6731,2600.0
2006-07-12 12:10:00,23.25,23.25,23.23,23.25,2200.0,17.6731,17.6731,17.6579,17.6731,2200.0
2006-07-12 12:15:00,23.24,23.25,23.23,23.23,2400.0,17.6655,17.6731,17.6579,17.6579,2400.0
2006-07-12 12:20:00,23.23,23.25,23.21,23.25,10400.0,17.6579,17.6731,17.6427,17.6731,10400.0
2006-07-12 12:25:00,23.24,23.25,23.23,23.24,2800.0,17.6655,17.6731,17.6579,17.6655,2800.0
2006-07-12 12:30:00,23.23,23.25,23.23,23.25,6600.0,17.6579,17.6731,17.6579,17.6731,6600.0
2006-07-12 12:35:00,23.25,23.25,23.24,23.25,2800.0,17.6731,17.6731,17.6655,17.6731,2800.0
2006-07-12 12:40:00,23.24,23.25,23.24,23.24,1800.0,17.6655,17.6731,17.6655,17.6655,1800.0
2006-07-12 12:45:00,23.24,23.25,23.24,23.25,3600.0,17.6655,17.6731,17.6655,17.6731,3600.0
2006-07-12 12:50:00,23.25,23.31,23.25,23.3,4600.0,17.6731,17.7187,17.6731,17.7111,4600.0
2006-07-12 12:55:00,23.31,23.31,23.3,23.31,1800.0,17.7187,17.7187,17.7111,17.7187,1800.0
2006-07-12 13:00:00,23.3,23.32,23.29,23.32,1600.0,17.7111,17.7263,17.7035,17.7263,1600.0
2006-07-12 13:05:00,23.31,23.31,23.25,23.25,3200.0,17.7187,17.7187,17.6731,17.6731,3200.0
2006-07-12 13:10:00,23.23,23.27,23.23,23.27,1800.0,17.6579,17.6883,17.6579,17.6883,1800.0
2006-07-12 13:15:00,23.27,23.27,23.26,23.26,3400.0,17.6883,17.6883,17.6807,17.6807,3400.0
2006-07-12 13:20:00,23.26,23.26,23.26,23.26,1200.0,17.6807,17.6807,17.6807,17.6807,1200.0
2006-07-12 13:25:00,23.25,23.26,23.24,23.24,2800.0,17.6731,17.6807,17.6655,17.6655,2800.0
2006-07-12 13:30:00,23.23,23.25,23.23,23.25,1000.0,17.6579,17.6731,17.6579,17.6731,1000.0
2006-07-12 13:35:00,23.28,23.28,23.27,23.27,800.0,17.6959,17.6959,17.6883,17.6883,800.0
2006-07-12 13:40:00,23.26,23.29,23.26,23.29,1400.0,17.6807,17.7035,17.6807,17.7035,1400.0
2006-07-12 13:45:00,23.27,23.27,23.22,23.24,6200.0,17.6883,17.6883,17.6503,17.6655,6200.0
2006-07-12 13:50:00,23.23,23.23,23.2,23.2,3000.0,17.6579,17.6579,17.6351,17.6351,3000.0
2006-07-12 13:55:00,23.18,23.18,23.16,23.16,800.0,17.6199,17.6199,17.6047,17.6047,800.0
2006-07-12 14:00:00,23.16,23.16,23.16,23.16,0.0,17.6047,17.6047,17.6047,17.6047,0.0
2006-07-12 14:05:00,23.16,23.16,23.15,23.15,2000.0,17.6047,17.6047,17.5971,17.5971,2000.0
2006-07-12 14:10:00,23.15,23.15,23.14,23.14,600.0,17.5971,17.5971,17.5894,17.5894,600.0
2006-07-12 14:15:00,23.13,23.13,23.13,23.13,3800.0,17.5818,17.5818,17.5818,17.5818,3800.0
2006-07-12 14:20:00,23.13,23.13,23.11,23.11,3000.0,17.5818,17.5818,17.5666,17.5666,3000.0
2006-07-12 14:25:00,23.11,23.16,23.11,23.16,9000.0,17.5666,17.6047,17.5666,17.6047,9000.0
2006-07-12 14:30:00,23.14,23.14,23.11,23.11,1600.0,17.5894,17.5894,17.5666,17.5666,1600.0
2006-07-12 14:35:00,23.12,23.18,23.11,23.18,4400.0,17.5742,17.6199,17.5666,17.6199,4400.0
2006-07-12 14:40:00,23.18,23.2,23.18,23.19,3800.0,17.6199,17.6351,17.6199,17.6275,3800.0
2006-07-12 14:45:00,23.18,23.18,23.15,23.15,4200.0,17.6199,17.6199,17.5971,17.5971,4200.0
2006-07-12 14:50:00,23.15,23.15,23.14,23.14,1600.0,17.5971,17.5971,17.5894,17.5894,1600.0
2006-07-12 14:55:00,23.14,23.16,23.14,23.16,4200.0,17.5894,17.6047,17.5894,17.6047,4200.0
2006-07-12 15:00:00,23.14,23.16,23.13,23.14,4400.0,17.5894,17.6047,17.5818,17.5894,4400.0
2006-07-12 15:05:00,23.11,23.16,23.11,23.11,8200.0,17.5666,17.6047,17.5666,17.5666,8200.0
2006-07-12 15:10:00,23.13,23.17,23.13,23.15,4400.0,17.5818,17.6123,17.5818,17.5971,4400.0
2006-07-12 15:15:00,23.16,23.16,23.16,23.16,1600.0,17.6047,17.6047,17.6047,17.6047,1600.0
2006-07-12 15:20:00,23.16,23.18,23.16,23.18,4200.0,17.6047,17.6199,17.6047,17.6199,4200.0
2006-07-12 15:25:00,23.18,23.25,23.18,23.24,3800.0,17.6199,17.6731,17.6199,17.6655,3800.0
2006-07-12 15:30:00,23.24,23.25,23.22,23.23,5400.0,17.6655,17.6731,17.6503,17.6579,5400.0
2006-07-12 15:35:00,23.24,23.24,23.23,23.23,4600.0,17.6655,17.6655,17.6579,17.6579,4600.0
2006-07-12 15:40:00,23.23,23.23,23.17,23.17,3200.0,17.6579,17.6579,17.6123,17.6123,3200.0
2006-07-12 15:45:00,23.17,23.18,23.16,23.16,4800.0,17.6123,17.6199,17.6047,17.6047,4800.0
2006-07-12 15:50:00,23.16,23.16,23.14,23.15,2400.0,17.6047,17.6047,17.5894,17.5971,2400.0
2006-07-12 15:55:00,23.14,23.16,23.14,23.15,10200.0,17.5894,17.6047,17.5894,17.5971,10200.0
2006-07-13 09:35:00,23.05,23.16,23.05,23.08,7200.0,17.521,17.6047,17.521,17.5438,7200.0
2006-07-13 09:40:00,23.01,23.02,22.95,22.95,7200.0,17.4906,17.4982,17.445,17.445,7200.0
2006-07-13 09:45:00,22.93,22.95,22.65,22.86,30600.0,17.4298,17.445,17.217,17.3766,30600.0
2006-07-13 09:50:00,22.85,22.85,22.72,22.72,5400.0,17.369,17.369,17.2702,17.2702,5400.0
2006-07-13 09:55:00,22.73,22.8,22.73,22.8,5400.0,17.2778,17.331,17.2778,17.331,5400.0
2006-07-13 10:00:00,22.82,22.85,22.8,22.8,2000.0,17.3462,17.369,17.331,17.331,2000.0
2006-07-13 10:05:00,22.82,22.85,22.82,22.85,3200.0,17.3462,17.369,17.3462,17.369,3200.0
2006-07-13 10:10:00,22.85,22.9,22.85,22.9,4200.0,17.369,17.407,17.369,17.407,4200.0
2006-07-13 10:15:00,22.86,22.86,22.86,22.86,800.0,17.3766,17.3766,17.3766,17.3766,800.0
2006-07-13 10:20:00,22.86,22.86,22.81,22.81,3000.0,17.3766,17.3766,17.3386,17.3386,3000.0
2006-07-13 10:25:00,22.8,22.83,22.77,22.83,2200.0,17.331,17.3538,17.3082,17.3538,2200.0
2006-07-13 10:30:00,22.83,22.88,22.82,22.88,2600.0,17.3538,17.3918,17.3462,17.3918,2600.0
2006-07-13 10:35:00,22.86,22.88,22.85,22.85,4000.0,17.3766,17.3918,17.369,17.369,4000.0
2006-07-13 10:40:00,22.85,22.92,22.85,22.92,4400.0,17.369,17.4222,17.369,17.4222,4400.0
2006-07-13 10:45:00,22.9,22.9,22.84,22.84,1600.0,17.407,17.407,17.3614,17.3614,1600.0
2006-07-13 10:50:00,22.85,22.85,22.8,22.8,5200.0,17.369,17.369,17.331,17.331,5200.0
2006-07-13 10:55:00,22.79,22.79,22.75,22.75,3200.0,17.3234,17.3234,17.293,17.293,3200.0
2006-07-13 11:00:00,22.73,22.73,22.71,22.72,2600.0,17.2778,17.2778,17.2626,17.2702,2600.0
2006-07-13 11:05:00,22.72,22.75,22.71,22.71,3200.0,17.2702,17.293,17.2626,17.2626,3200.0
2006-07-13 11:10:00,22.71,22.71,22.64,22.64,7200.0,17.2626,17.2626,17.2094,17.2094,7200.0
2006-07-13 11:15:00,22.65,22.72,22.65,22.7,8000.0,17.217,17.2702,17.217,17.255,8000.0
2006-07-13 11:20:00,22.7,22.77,22.7,22.73,5600.0,17.255,17.3082,17.255,17.2778,5600.0
2006-07-13 11:25:00,22.73,22.74,22.73,22.73,5000.0,17.2778,17.2854,17.2778,17.2778,5000.0
2006-07-13 11:30:00,22.73,22.73,22.68,22.68,6200.0,17.2778,17.2778,17.2398,17.2398,6200.0
2006-07-13 11:35:00,22.71,22.75,22.71,22.75,6000.0,17.2626,17.293,17.2626,17.293,6000.0
2006-07-13 11:40:00,22.75,22.76,22.75,22.75,1800.0,17.293,17.3006,17.293,17.293,1800.0
2006-07-13 11:45:00,22.7,22.7,22.68,22.68,2800.0,17.255,17.255,17.2398,17.2398,2800.0
2006-07-13 11:50:00,22.68,22.72,22.67,22.72,3200.0,17.2398,17.2702,17.2322,17.2702,3200.0
2006-07-13 11:55:00,22.73,22.75,22.72,22.72,2400.0,17.2778,17.293,17.2702,17.2702,2400.0
2006-07-13 12:00:00,22.74,22.78,22.73,22.73,3800.0,17.2854,17.3158,17.2778,17.2778,3800.0
2006-07-13 12:05:00,22.71,22.74,22.7,22.74,4000.0,17.2626,17.2854,17.255,17.2854,4000.0
2006-07-13 12:10:00,22.71,22.75,22.71,22.75,4600.0,17.2626,17.293,17.2626,17.293,4600.0
2006-07-13 12:15:00,22.75,22.81,22.75,22.81,3400.0,17.293,17.3386,17.293,17.3386,3400.0
2006-07-13 12:20:00,22.84,22.84,22.84,22.84,1000.0,17.3614,17.3614,17.3614,17.3614,1000.0
2006-07-13 12:25:00,22.81,22.81,22.79,22.81,1800.0,17.3386,17.3386,17.3234,17.3386,1800.0
2006-07-13 12:30:00,22.79,22.79,22.76,22.77,1400.0,17.3234,17.3234,17.3006,17.3082,1400.0
2006-07-13 12:35:00,22.77,22.77,22.77,22.77,1000.0,17.3082,17.3082,17.3082,17.3082,1000.0
2006-07-13 12:40:00,22.78,22.82,22.78,22.82,2000.0,17.3158,17.3462,17.3158,17.3462,2000.0
2006-07-13 12:45:00,22.79,22.79,22.73,22.73,3800.0,17.3234,17.3234,17.2778,17.2778,3800.0
2006-07-13 12:50:00,22.73,22.74,22.73,22.73,2800.0,17.2778,17.2854,17.2778,17.2778,2800.0
2006-07-13 12:55:00,22.73,22.74,22.73,22.74,2200.0,17.2778,17.2854,17.2778,17.2854,2200.0
2006-07-13 13:00:00,22.75,22.78,22.75,22.75,3200.0,17.293,17.3158,17.293,17.293,3200.0
2006-07-13 13:05:00,22.75,22.75,22.74,22.74,6800.0,17.293,17.293,17.2854,17.2854,6800.0
2006-07-13 13:10:00,22.74,22.74,22.73,22.74,2000.0,17.2854,17.2854,17.2778,17.2854,2000.0
2006-07-13 13:15:00,22.75,22.75,22.74,22.74,600.0,17.293,17.293,17.2854,17.2854,600.0
2006-07-13 13:20:00,22.74,22.75,22.74,22.75,4800.0,17.2854,17.293,17.2854,17.293,4800.0
2006-07-13 13:25:00,22.73,22.73,22.7,22.7,4200.0,17.2778,17.2778,17.255,17.255,4200.0
2006-07-13 13:30:00,22.71,22.71,22.66,22.66,5400.0,17.2626,17.2626,17.2246,17.2246,5400.0
2006-07-13 13:35:00,22.66,22.67,22.66,22.67,2000.0,17.2246,17.2322,17.2246,17.2322,2000.0
2006-07-13 13:40:00,22.66,22.66,22.65,22.65,1600.0,17.2246,17.2246,17.217,17.217,1600.0
2006-07-13 13:45:00,22.65,22.65,22.61,22.61,2600.0,17.217,17.217,17.1866,17.1866,2600.0
2006-07-13 13:50:00,22.61,22.61,22.61,22.61,1800.0,17.1866,17.1866,17.1866,17.1866,1800.0
2006-07-13 13:55:00,22.58,22.58,22.55,22.55,4400.0,17.1638,17.1638,17.141,17.141,4400.0
2006-07-13 14:00:00,22.55,22.58,22.53,22.58,6200.0,17.141,17.1638,17.1258,17.1638,6200.0
2006-07-13 14:05:00,22.58,22.59,22.58,22.58,4400.0,17.1638,17.1714,17.1638,17.1638,4400.0
2006-07-13 14:10:00,22.57,22.58,22.57,22.58,5400.0,17.1562,17.1638,17.1562,17.1638,5400.0
2006-07-13 14:15:00,22.59,22.59,22.58,22.58,4800.0,17.1714,17.1714,17.1638,17.1638,4800.0
2006-07-13 14:20:00,22.59,22.59,22.58,22.58,1000.0,17.1714,17.1714,17.1638,17.1638,1000.0
2006-07-13 14:25:00,22.58,22.58,22.57,22.57,1800.0,17.1638,17.1638,17.1562,17.1562,1800.0
2006-07-13 14:30:00,22.56,22.56,22.55,22.55,2600.0,17.1486,17.1486,17.141,17.141,2600.0
2006-07-13 14:35:00,22.56,22.56,22.54,22.54,800.0,17.1486,17.1486,17.1334,17.1334,800.0
2006-07-13 14:40:00,22.53,22.54,22.53,22.54,5400.0,17.1258,17.1334,17.1258,17.1334,5400.0
2006-07-13 14:45:00,22.52,22.52,22.5,22.51,2400.0,17.1182,17.1182,17.103,17.1106,2400.0
2006-07-13 14:50:00,22.5,22.51,22.5,22.51,800.0,17.103,17.1106,17.103,17.1106,800.0
2006-07-13 14:55:00,22.5,22.52,22.5,22.52,1600.0,17.103,17.1182,17.103,17.1182,1600.0
2006-07-13 15:00:00,22.52,22.52,22.49,22.5,3000.0,17.1182,17.1182,17.0954,17.103,3000.0
2006-07-13 15:05:00,22.5,22.5,22.49,22.49,1600.0,17.103,17.103,17.0954,17.0954,1600.0
2006-07-13 15:10:00,22.5,22.61,22.5,22.58,23400.0,17.103,17.1866,17.103,17.1638,23400.0
2006-07-13 15:15:00,22.58,22.58,22.53,22.54,2800.0,17.1638,17.1638,17.1258,17.1334,2800.0
2006-07-13 15:20:00,22.53,22.56,22.52,22.56,5600.0,17.1258,17.1486,17.1182,17.1486,5600.0
2006-07-13 15:25:00,22.55,22.55,22.5,22.55,3000.0,17.141,17.141,17.103,17.141,3000.0
2006-07-13 15:30:00,22.55,22.58,22.55,22.57,4800.0,17.141,17.1638,17.141,17.1562,4800.0
2006-07-13 15:35:00,22.57,22.57,22.54,22.55,7600.0,17.1562,17.1562,17.1334,17.141,7600.0
2006-07-13 15:40:00,22.58,22.58,22.56,22.56,4000.0,17.1638,17.1638,17.1486,17.1486,4000.0
2006-07-13 15:45:00,22.57,22.57,22.55,22.55,5400.0,17.1562,17.1562,17.141,17.141,5400.0
2006-07-13 15:50:00,22.55,22.58,22.55,22.58,10400.0,17.141,17.1638,17.141,17.1638,10400.0
2006-07-13 15:55:00,22.58,22.58,22.53,22.53,15800.0,17.1638,17.1638,17.1258,17.1258,15800.0
2006-07-14 09:30:00,22.63,22.63,22.63,22.63,3400.0,17.2018,17.2018,17.2018,17.2018,3400.0
2006-07-14 09:35:00,22.64,22.64,22.62,22.62,2000.0,17.2094,17.2094,17.1942,17.1942,2000.0
2006-07-14 09:40:00,22.58,22.58,22.53,22.55,1000.0,17.1638,17.1638,17.1258,17.141,1000.0
2006-07-14 09:45:00,22.54,22.55,22.5,22.5,4600.0,17.1334,17.141,17.103,17.103,4600.0
2006-07-14 09:50:00,22.5,22.5,22.4,22.41,3800.0,17.103,17.103,17.027,17.0346,3800.0
2006-07-14 09:55:00,22.41,22.41,22.25,22.35,19000.0,17.0346,17.0346,16.9129,16.9889,19000.0
2006-07-14 10:00:00,22.35,22.35,22.25,22.25,4600.0,16.9889,16.9889,16.9129,16.9129,4600.0
2006-07-14 10:05:00,22.25,22.35,22.23,22.32,10800.0,16.9129,16.9889,16.8977,16.9661,10800.0
2006-07-14 10:10:00,22.31,22.35,22.31,22.35,2200.0,16.9585,16.9889,16.9585,16.9889,2200.0
2006-07-14 10:15:00,22.35,22.42,22.35,22.42,2800.0,16.9889,17.0422,16.9889,17.0422,2800.0
2006-07-14 10:20:00,22.43,22.48,22.42,22.48,5200.0,17.0498,17.0878,17.0422,17.0878,5200.0
2006-07-14 10:25:00,22.48,22.48,22.45,22.45,2600.0,17.0878,17.0878,17.065,17.065,2600.0
2006-07-14 10:30:00,22.45,22.45,22.44,22.44,600.0,17.065,17.065,17.0574,17.0574,600.0
2006-07-14 10:35:00,22.44,22.46,22.43,22.45,1400.0,17.0574,17.0726,17.0498,17.065,1400.0
2006-07-14 10:40:00,22.45,22.5,22.45,22.5,3200.0,17.065,17.103,17.065,17.103,3200.0
2006-07-14 10:45:00,22.5,22.5,22.5,22.5,400.0,17.103,17.103,17.103,17.103,400.0
2006-07-14 10:50:00,22.47,22.5,22.47,22.5,1000.0,17.0802,17.103,17.0802,17.103,1000.0
2006-07-14 10:55:00,22.49,22.49,22.47,22.47,1600.0,17.0954,17.0954,17.0802,17.0802,1600.0
2006-07-14 11:00:00,22.47,22.48,22.41,22.42,4400.0,17.0802,17.0878,17.0346,17.0422,4400.0
2006-07-14 11:05:00,22.43,22.43,22.4,22.4,1000.0,17.0498,17.0498,17.027,17.027,1000.0
2006-07-14 11:10:00,22.4,22.4,22.4,22.4,0.0,17.027,17.027,17.027,17.027,0.0
2006-07-14 11:15:00,22.39,22.39,22.36,22.38,1400.0,17.0194,17.0194,16.9965,17.0117,1400.0
2006-07-14 11:20:00,22.37,22.37,22.35,22.35,2600.0,17.0041,17.0041,16.9889,16.9889,2600.0
2006-07-14 11:25:00,22.36,22.36,22.3,22.3,1200.0,16.9965,16.9965,16.9509,16.9509,1200.0
2006-07-14 11:30:00,22.29,22.29,22.22,22.22,2800.0,16.9433,16.9433,16.8901,16.8901,2800.0
2006-07-14 11:35:00,22.21,22.27,22.21,22.27,1600.0,16.8825,16.9281,16.8825,16.9281,1600.0
2006-07-14 11:40:00,22.28,22.34,22.28,22.34,2800.0,16.9357,16.9813,16.9357,16.9813,2800.0
2006-07-14 11:45:00,22.31,22.31,22.31,22.31,600.0,16.9585,16.9585,16.9585,16.9585,600.0
2006-07-14 11:50:00,22.32,22.33,22.32,22.32,1400.0,16.9661,16.9737,16.9661,16.9661,1400.0
2006-07-14 11:55:00,22.32,22.32,22.32,22.32,1200.0,16.9661,16.9661,16.9661,16.9661,1200.0
2006-07-14 12:00:00,22.35,22.37,22.34,22.37,9000.0,16.9889,17.0041,16.9813,17.0041,9000.0
2006-07-14 12:05:00,22.38,22.4,22.38,22.4,2400.0,17.0117,17.027,17.0117,17.027,2400.0
2006-07-14 12:10:00,22.35,22.35,22.35,22.35,1000.0,16.9889,16.9889,16.9889,16.9889,1000.0
2006-07-14 12:15:00,22.34,22.34,22.34,22.34,200.0,16.9813,16.9813,16.9813,16.9813,200.0
2006-07-14 12:20:00,22.34,22.34,22.34,22.34,0.0,16.9813,16.9813,16.9813,16.9813,0.0
2006-07-14 12:25:00,22.33,22.33,22.32,22.32,2000.0,16.9737,16.9737,16.9661,16.9661,2000.0
2006-07-14 12:30:00,22.3,22.3,22.3,22.3,200.0,16.9509,16.9509,16.9509,16.9509,200.0
2006-07-14 12:35:00,22.33,22.35,22.33,22.35,2000.0,16.9737,16.9889,16.9737,16.9889,2000.0
2006-07-14 12:40:00,22.35,22.35,22.35,22.35,2800.0,16.9889,16.9889,16.9889,16.9889,2800.0
2006-07-14 12:45:00,22.36,22.4,22.36,22.4,4200.0,16.9965,17.027,16.9965,17.027,4200.0
2006-07-14 12:50:00,22.4,22.4,22.4,22.4,0.0,17.027,17.027,17.027,17.027,0.0
2006-07-14 12:55:00,22.42,22.42,22.4,22.4,10200.0,17.0422,17.0422,17.027,17.027,10200.0
2006-07-14 13:00:00,22.42,22.45,22.4,22.4,2200.0,17.0422,17.065,17.027,17.027,2200.0
2006-07-14 13:05:00,22.4,22.4,22.39,22.39,5400.0,17.027,17.027,17.0194,17.0194,5400.0
2006-07-14 13:10:00,22.39,22.41,22.36,22.41,5200.0,17.0194,17.0346,16.9965,17.0346,5200.0
2006-07-14 13:15:00,22.42,22.43,22.42,22.43,1400.0,17.0422,17.0498,17.0422,17.0498,1400.0
2006-07-14 13:20:00,22.44,22.45,22.42,22.45,1800.0,17.0574,17.065,17.0422,17.065,1800.0
2006-07-14 13:25:00,22.46,22.49,22.46,22.49,400.0,17.0726,17.0954,17.0726,17.0954,400.0
2006-07-14 13:30:00,22.5,22.5,22.5,22.5,200.0,17.103,17.103,17.103,17.103,200.0
2006-07-14 13:35:00,22.5,22.53,22.5,22.53,600.0,17.103,17.1258,17.103,17.1258,600.0
2006-07-14 13:40:00,22.53,22.53,22.52,22.52,600.0,17.1258,17.1258,17.1182,17.1182,600.0
2006-07-14 13:45:00,22.48,22.48,22.46,22.46,400.0,17.0878,17.0878,17.0726,17.0726,400.0
2006-07-14 13:50:00,22.49,22.49,22.46,22.46,600.0,17.0954,17.0954,17.0726,17.0726,600.0
2006-07-14 13:55:00,22.48,22.49,22.48,22.49,400.0,17.0878,17.0954,17.0878,17.0954,400.0
2006-07-14 14:00:00,22.45,22.45,22.41,22.41,2200.0,17.065,17.065,17.0346,17.0346,2200.0
2006-07-14 14:05:00,22.41,22.41,22.41,22.41,600.0,17.0346,17.0346,17.0346,17.0346,600.0
2006-07-14 14:10:00,22.41,22.41,22.4,22.41,5800.0,17.0346,17.0346,17.027,17.0346,5800.0
2006-07-14 14:15:00,22.41,22.41,22.41,22.41,0.0,17.0346,17.0346,17.0346,17.0346,0.0
2006-07-14 14:20:00,22.41,22.41,22.41,22.41,200.0,17.0346,17.0346,17.0346,17.0346,200.0
2006-07-14 14:25:00,22.42,22.42,22.41,22.41,3000.0,17.0422,17.0422,17.0346,17.0346,3000.0
2006-07-14 14:30:00,22.42,22.43,22.42,22.42,4600.0,17.0422,17.0498,17.0422,17.0422,4600.0
2006-07-14 14:35:00,22.42,22.42,22.42,22.42,2200.0,17.0422,17.0422,17.0422,17.0422,2200.0
2006-07-14 14:40:00,22.43,22.43,22.43,22.43,400.0,17.0498,17.0498,17.0498,17.0498,400.0
2006-07-14 14:45:00,22.43,22.43,22.43,22.43,2000.0,17.0498,17.0498,17.0498,17.0498,2000.0
2006-07-14 14:50:00,22.46,22.46,22.42,22.46,1800.0,17.0726,17.0726,17.0422,17.0726,1800.0
2006-07-14 14:55:00,22.43,22.45,22.43,22.45,400.0,17.0498,17.065,17.0498,17.065,400.0
2006-07-14 15:00:00,22.45,22.49,22.45,22.47,3400.0,17.065,17.0954,17.065,17.0802,3400.0
2006-07-14 15:05:00,22.46,22.49,22.45,22.48,5200.0,17.0726,17.0954,17.065,17.0878,5200.0
2006-07-14 15:10:00,22.48,22.48,22.46,22.46,800.0,17.0878,17.0878,17.0726,17.0726,800.0
2006-07-14 15:15:00,22.46,22.46,22.46,22.46,1000.0,17.0726,17.0726,17.0726,17.0726,1000.0
2006-07-14 15:20:00,22.46,22.47,22.45,22.45,1400.0,17.0726,17.0802,17.065,17.065,1400.0
2006-07-14 15:25:00,22.47,22.47,22.43,22.44,1400.0,17.0802,17.0802,17.0498,17.0574,1400.0
2006-07-14 15:30:00,22.45,22.47,22.45,22.47,1200.0,17.065,17.0802,17.065,17.0802,1200.0
2006-07-14 15:35:00,22.49,22.5,22.49,22.5,600.0,17.0954,17.103,17.0954,17.103,600.0
2006-07-14 15:40:00,22.5,22.5,22.49,22.49,1200.0,17.103,17.103,17.0954,17.0954,1200.0
2006-07-14 15:45:00,22.5,22.52,22.46,22.52,2800.0,17.103,17.1182,17.0726,17.1182,2800.0
2006-07-14 15:50:00,22.53,22.55,22.5,22.52,4200.0,17.1258,17.141,17.103,17.1182,4200.0
2006-07-14 15:55:00,22.46,22.47,22.43,22.46,11000.0,17.0726,17.0802,17.0498,17.0726,11000.0
2006-07-17 09:30:00,22.57,22.57,22.57,22.57,3200.0,17.1562,17.1562,17.1562,17.1562,3200.0
2006-07-17 09:35:00,22.59,22.59,22.59,22.59,600.0,17.1714,17.1714,17.1714,17.1714,600.0
2006-07-17 09:40:00,22.59,22.59,22.53,22.55,1200.0,17.1714,17.1714,17.1258,17.141,1200.0
2006-07-17 09:45:00,22.53,22.53,22.5,22.5,1800.0,17.1258,17.1258,17.103,17.103,1800.0
2006-07-17 09:50:00,22.48,22.5,22.48,22.5,400.0,17.0878,17.103,17.0878,17.103,400.0
2006-07-17 09:55:00,22.5,22.5,22.45,22.45,4000.0,17.103,17.103,17.065,17.065,4000.0
2006-07-17 10:00:00,22.47,22.47,22.45,22.47,2200.0,17.0802,17.0802,17.065,17.0802,2200.0
2006-07-17 10:05:00,22.47,22.47,22.47,22.47,800.0,17.0802,17.0802,17.0802,17.0802,800.0
2006-07-17 10:10:00,22.47,22.52,22.47,22.52,2400.0,17.0802,17.1182,17.0802,17.1182,2400.0
2006-07-17 10:15:00,22.49,22.51,22.49,22.51,600.0,17.0954,17.1106,17.0954,17.1106,600.0
2006-07-17 10:20:00,22.51,22.51,22.51,22.51,0.0,17.1106,17.1106,17.1106,17.1106,0.0
2006-07-17 10:25:00,22.5,22.5,22.45,22.46,7200.0,17.103,17.103,17.065,17.0726,7200.0
2006-07-17 10:30:00,22.46,22.46,22.4,22.4,8200.0,17.0726,17.0726,17.027,17.027,8200.0
2006-07-17 10:35:00,22.36,22.36,22.36,22.36,400.0,16.9965,16.9965,16.9965,16.9965,400.0
2006-07-17 10:40:00,22.36,22.36,22.36,22.36,0.0,16.9965,16.9965,16.9965,16.9965,0.0
2006-07-17 10:45:00,22.35,22.36,22.35,22.36,600.0,16.9889,16.9965,16.9889,16.9965,600.0
2006-07-17 10:50:00,22.36,22.37,22.36,22.36,3800.0,16.9965,17.0041,16.9965,16.9965,3800.0
2006-07-17 10:55:00,22.37,22.37,22.36,22.37,2600.0,17.0041,17.0041,16.9965,17.0041,2600.0
2006-07-17 11:00:00,22.37,22.37,22.36,22.37,2200.0,17.0041,17.0041,16.9965,17.0041,2200.0
2006-07-17 11:05:00,22.36,22.37,22.36,22.37,2200.0,16.9965,17.0041,16.9965,17.0041,2200.0
2006-07-17 11:10:00,22.38,22.38,22.36,22.38,800.0,17.0117,17.0117,16.9965,17.0117,800.0
2006-07-17 11:15:00,22.38,22.38,22.38,22.38,0.0,17.0117,17.0117,17.0117,17.0117,0.0
2006-07-17 11:20:00,22.38,22.38,22.36,22.36,7200.0,17.0117,17.0117,16.9965,16.9965,7200.0
2006-07-17 11:25:00,22.31,22.31,22.28,22.28,3200.0,16.9585,16.9585,16.9357,16.9357,3200.0
2006-07-17 11:30:00,22.28,22.28,22.28,22.28,1600.0,16.9357,16.9357,16.9357,16.9357,1600.0
2006-07-17 11:35:00,22.27,22.28,22.27,22.28,5400.0,16.9281,16.9357,16.9281,16.9357,5400.0
2006-07-17 11:40:00,22.28,22.28,22.27,22.28,19000.0,16.9357,16.9357,16.9281,16.9357,19000.0
2006-07-17 11:45:00,22.28,22.32,22.28,22.32,1200.0,16.9357,16.9661,16.9357,16.9661,1200.0
2006-07-17 11:50:00,22.31,22.31,22.3,22.3,600.0,16.9585,16.9585,16.9509,16.9509,600.0
2006-07-17 11:55:00,22.28,22.28,22.27,22.27,1600.0,16.9357,16.9357,16.9281,16.9281,1600.0
2006-07-17 12:00:00,22.27,22.28,22.25,22.25,2000.0,16.9281,16.9357,16.9129,16.9129,2000.0
2006-07-17 12:05:00,22.25,22.25,22.24,22.24,600.0,16.9129,16.9129,16.9053,16.9053,600.0
2006-07-17 12:10:00,22.17,22.17,22.16,22.17,2200.0,16.8521,16.8521,16.8445,16.8521,2200.0
2006-07-17 12:15:00,22.17,22.2,22.16,22.2,1600.0,16.8521,16.8749,16.8445,16.8749,1600.0
2006-07-17 12:20:00,22.2,22.22,22.2,22.21,4600.0,16.8749,16.8901,16.8749,16.8825,4600.0
2006-07-17 12:25:00,22.21,22.21,22.21,22.21,0.0,16.8825,16.8825,16.8825,16.8825,0.0
2006-07-17 12:30:00,22.21,22.22,22.21,22.22,1400.0,16.8825,16.8901,16.8825,16.8901,1400.0
2006-07-17 12:35:00,22.22,22.25,22.21,22.25,1400.0,16.8901,16.9129,16.8825,16.9129,1400.0
2006-07-17 12:40:00,22.24,22.27,22.24,22.25,1200.0,16.9053,16.9281,16.9053,16.9129,1200.0
2006-07-17 12:45:00,22.25,22.25,22.21,22.23,1200.0,16.9129,16.9129,16.8825,16.8977,1200.0
2006-07-17 12:50:00,22.2,22.2,22.16,22.19,1400.0,16.8749,16.8749,16.8445,16.8673,1400.0
2006-07-17 12:55:00,22.2,22.2,22.18,22.18,2000.0,16.8749,16.8749,16.8597,16.8597,2000.0
2006-07-17 13:00:00,22.18,22.18,22.18,22.18,0.0,16.8597,16.8597,16.8597,16.8597,0.0
2006-07-17 13:05:00,22.19,22.2,22.19,22.2,600.0,16.8673,16.8749,16.8673,16.8749,600.0
2006-07-17 13:10:00,22.17,22.21,22.17,22.2,1400.0,16.8521,16.8825,16.8521,16.8749,1400.0
2006-07-17 13:15:00,22.2,22.25,22.2,22.25,2600.0,16.8749,16.9129,16.8749,16.9129,2600.0
2006-07-17 13:20:00,22.23,22.26,22.23,22.25,600.0,16.8977,16.9205,16.8977,16.9129,600.0
2006-07-17 13:25:00,22.25,22.3,22.25,22.29,2200.0,16.9129,16.9509,16.9129,16.9433,2200.0
2006-07-17 13:30:00,22.29,22.3,22.25,22.25,1000.0,16.9433,16.9509,16.9129,16.9129,1000.0
2006-07-17 13:35:00,22.27,22.27,22.23,22.23,2200.0,16.9281,16.9281,16.8977,16.8977,2200.0
2006-07-17 13:40:00,22.25,22.25,22.23,22.24,600.0,16.9129,16.9129,16.8977,16.9053,600.0
2006-07-17 13:45:00,22.24,22.25,22.24,22.25,1200.0,16.9053,16.9129,16.9053,16.9129,1200.0
2006-07-17 13:50:00,22.25,22.25,22.25,22.25,0.0,16.9129,16.9129,16.9129,16.9129,0.0
2006-07-17 13:55:00,22.25,22.25,22.25,22.25,600.0,16.9129,16.9129,16.9129,16.9129,600.0
2006-07-17 14:00:00,22.26,22.33,22.26,22.33,1200.0,16.9205,16.9737,16.9205,16.9737,1200.0
2006-07-17 14:05:00,22.3,22.3,22.28,22.28,600.0,16.9509,16.9509,16.9357,16.9357,600.0
2006-07-17 14:10:00,22.28,22.28,22.28,22.28,400.0,16.9357,16.9357,16.9357,16.9357,400.0
2006-07-17 14:15:00,22.28,22.28,22.27,22.27,800.0,16.9357,16.9357,16.9281,16.9281,800.0
2006-07-17 14:20:00,22.25,22.26,22.25,22.26,800.0,16.9129,16.9205,16.9129,16.9205,800.0
2006-07-17 14:25:00,22.22,22.23,22.22,22.23,1000.0,16.8901,16.8977,16.8901,16.8977,1000.0
2006-07-17 14:30:00,22.23,22.23,22.23,22.23,1200.0,16.8977,16.8977,16.8977,16.8977,1200.0
2006-07-17 14:35:00,22.23,22.24,22.23,22.23,1200.0,16.8977,16.9053,16.8977,16.8977,1200.0
2006-07-17 14:40:00,22.2,22.23,22.2,22.2,600.0,16.8749,16.8977,16.8749,16.8749,600.0
2006-07-17 14:45:00,22.19,22.19,22.17,22.18,2400.0,16.8673,16.8673,16.8521,16.8597,2400.0
2006-07-17 14:50:00,22.19,22.21,22.19,22.21,1200.0,16.8673,16.8825,16.8673,16.8825,1200.0
2006-07-17 14:55:00,22.2,22.21,22.2,22.21,800.0,16.8749,16.8825,16.8749,16.8825,800.0
2006-07-17 15:00:00,22.2,22.21,22.2,22.2,600.0,16.8749,16.8825,16.8749,16.8749,600.0
2006-07-17 15:05:00,22.17,22.17,22.14,22.14,1400.0,16.8521,16.8521,16.8293,16.8293,1400.0
2006-07-17 15:10:00,22.14,22.18,22.1,22.18,11000.0,16.8293,16.8597,16.7989,16.8597,11000.0
2006-07-17 15:15:00,22.17,22.17,22.16,22.16,2200.0,16.8521,16.8521,16.8445,16.8445,2200.0
2006-07-17 15:20:00,22.17,22.17,22.17,22.17,1000.0,16.8521,16.8521,16.8521,16.8521,1000.0
2006-07-17 15:25:00,22.16,22.16,22.15,22.15,1800.0,16.8445,16.8445,16.8369,16.8369,1800.0
2006-07-17 15:30:00,22.14,22.14,22.12,22.13,2400.0,16.8293,16.8293,16.8141,16.8217,2400.0
2006-07-17 15:35:00,22.13,22.15,22.11,22.15,2800.0,16.8217,16.8369,16.8065,16.8369,2800.0
2006-07-17 15:40:00,22.15,22.23,22.12,22.23,4800.0,16.8369,16.8977,16.8141,16.8977,4800.0
2006-07-17 15:45:00,22.2,22.2,22.13,22.16,4400.0,16.8749,16.8749,16.8217,16.8445,4400.0
2006-07-17 15:50:00,22.15,22.2,22.11,22.17,8800.0,16.8369,16.8749,16.8065,16.8521,8800.0
2006-07-17 15:55:00,22.15,22.15,22.11,22.13,11000.0,16.8369,16.8369,16.8065,16.8217,11000.0
2006-07-18 09:35:00,22.25,22.34,22.23,22.28,7000.0,16.9129,16.9813,16.8977,16.9357,7000.0
2006-07-18 09:40:00,22.28,22.37,22.28,22.33,16200.0,16.9357,17.0041,16.9357,16.9737,16200.0
2006-07-18 09:45:00,22.34,22.34,22.3,22.33,2400.0,16.9813,16.9813,16.9509,16.9737,2400.0
2006-07-18 09:50:00,22.33,22.43,22.31,22.42,6400.0,16.9737,17.0498,16.9585,17.0422,6400.0
2006-07-18 09:55:00,22.42,22.53,22.41,22.52,7000.0,17.0422,17.1258,17.0346,17.1182,7000.0
2006-07-18 10:00:00,22.52,22.52,22.48,22.5,4800.0,17.1182,17.1182,17.0878,17.103,4800.0
2006-07-18 10:05:00,22.5,22.6,22.5,22.56,15000.0,17.103,17.179,17.103,17.1486,15000.0
2006-07-18 10:10:00,22.55,22.56,22.55,22.56,1400.0,17.141,17.1486,17.141,17.1486,1400.0
2006-07-18 10:15:00,22.6,22.6,22.56,22.56,7400.0,17.179,17.179,17.1486,17.1486,7400.0
2006-07-18 10:20:00,22.55,22.55,22.55,22.55,400.0,17.141,17.141,17.141,17.141,400.0
2006-07-18 10:25:00,22.54,22.54,22.53,22.54,1600.0,17.1334,17.1334,17.1258,17.1334,1600.0
2006-07-18 10:30:00,22.55,22.58,22.54,22.55,1200.0,17.141,17.1638,17.1334,17.141,1200.0
2006-07-18 10:35:00,22.54,22.56,22.53,22.56,1400.0,17.1334,17.1486,17.1258,17.1486,1400.0
2006-07-18 10:40:00,22.54,22.55,22.53,22.55,2200.0,17.1334,17.141,17.1258,17.141,2200.0
2006-07-18 10:45:00,22.55,22.68,22.55,22.66,5600.0,17.141,17.2398,17.141,17.2246,5600.0
2006-07-18 10:50:00,22.66,22.66,22.61,22.61,2800.0,17.2246,17.2246,17.1866,17.1866,2800.0
2006-07-18 10:55:00,22.62,22.64,22.59,22.64,2600.0,17.1942,17.2094,17.1714,17.2094,2600.0
2006-07-18 11:00:00,22.58,22.6,22.57,22.59,3600.0,17.1638,17.179,17.1562,17.1714,3600.0
2006-07-18 11:05:00,22.6,22.6,22.54,22.57,4400.0,17.179,17.179,17.1334,17.1562,4400.0
2006-07-18 11:10:00,22.56,22.56,22.53,22.55,2000.0,17.1486,17.1486,17.1258,17.141,2000.0
2006-07-18 11:15:00,22.53,22.53,22.52,22.52,2000.0,17.1258,17.1258,17.1182,17.1182,2000.0
2006-07-18 11:20:00,22.52,22.52,22.48,22.48,3000.0,17.1182,17.1182,17.0878,17.0878,3000.0
2006-07-18 11:25:00,22.48,22.53,22.48,22.5,3400.0,17.0878,17.1258,17.0878,17.103,3400.0
2006-07-18 11:30:00,22.54,22.55,22.53,22.53,4600.0,17.1334,17.141,17.1258,17.1258,4600.0
2006-07-18 11:35:00,22.53,22.53,22.52,22.52,3400.0,17.1258,17.1258,17.1182,17.1182,3400.0
2006-07-18 11:40:00,22.53,22.6,22.52,22.6,7200.0,17.1258,17.179,17.1182,17.179,7200.0
2006-07-18 11:45:00,22.61,22.61,22.61,22.61,2200.0,17.1866,17.1866,17.1866,17.1866,2200.0
2006-07-18 11:50:00,22.63,22.68,22.63,22.68,1000.0,17.2018,17.2398,17.2018,17.2398,1000.0
2006-07-18 11:55:00,22.68,22.8,22.68,22.76,9400.0,17.2398,17.331,17.2398,17.3006,9400.0
2006-07-18 12:00:00,22.76,22.76,22.67,22.68,3200.0,17.3006,17.3006,17.2322,17.2398,3200.0
2006-07-18 12:05:00,22.68,22.68,22.61,22.61,4600.0,17.2398,17.2398,17.1866,17.1866,4600.0
2006-07-18 12:10:00,22.61,22.66,22.59,22.65,4000.0,17.1866,17.2246,17.1714,17.217,4000.0
2006-07-18 12:15:00,22.63,22.63,22.6,22.61,3600.0,17.2018,17.2018,17.179,17.1866,3600.0
2006-07-18 12:20:00,22.61,22.65,22.61,22.65,2400.0,17.1866,17.217,17.1866,17.217,2400.0
2006-07-18 12:25:00,22.64,22.65,22.64,22.65,1400.0,17.2094,17.217,17.2094,17.217,1400.0
2006-07-18 12:30:00,22.66,22.66,22.66,22.66,600.0,17.2246,17.2246,17.2246,17.2246,600.0
2006-07-18 12:35:00,22.65,22.65,22.64,22.64,2600.0,17.217,17.217,17.2094,17.2094,2600.0
2006-07-18 12:40:00,22.65,22.65,22.64,22.65,5400.0,17.217,17.217,17.2094,17.217,5400.0
2006-07-18 12:45:00,22.66,22.71,22.66,22.68,3200.0,17.2246,17.2626,17.2246,17.2398,3200.0
2006-07-18 12:50:00,22.66,22.66,22.64,22.64,2000.0,17.2246,17.2246,17.2094,17.2094,2000.0
2006-07-18 12:55:00,22.64,22.64,22.57,22.6,5800.0,17.2094,17.2094,17.1562,17.179,5800.0
2006-07-18 13:00:00,22.6,22.6,22.56,22.56,11600.0,17.179,17.179,17.1486,17.1486,11600.0
2006-07-18 13:05:00,22.57,22.63,22.57,22.62,3600.0,17.1562,17.2018,17.1562,17.1942,3600.0
2006-07-18 13:10:00,22.62,22.65,22.62,22.63,3800.0,17.1942,17.217,17.1942,17.2018,3800.0
2006-07-18 13:15:00,22.63,22.63,22.61,22.61,4600.0,17.2018,17.2018,17.1866,17.1866,4600.0
2006-07-18 13:20:00,22.59,22.61,22.59,22.61,2000.0,17.1714,17.1866,17.1714,17.1866,2000.0
2006-07-18 13:25:00,22.61,22.61,22.6,22.61,1600.0,17.1866,17.1866,17.179,17.1866,1600.0
2006-07-18 13:30:00,22.6,22.6,22.56,22.57,2800.0,17.179,17.179,17.1486,17.1562,2800.0
2006-07-18 13:35:00,22.57,22.61,22.57,22.6,4800.0,17.1562,17.1866,17.1562,17.179,4800.0
2006-07-18 13:40:00,22.6,22.6,22.55,22.55,6800.0,17.179,17.179,17.141,17.141,6800.0
2006-07-18 13:45:00,22.58,22.59,22.55,22.56,19600.0,17.1638,17.1714,17.141,17.1486,19600.0
2006-07-18 13:50:00,22.56,22.59,22.55,22.57,21600.0,17.1486,17.1714,17.141,17.1562,21600.0
2006-07-18 13:55:00,22.57,22.59,22.56,22.57,10600.0,17.1562,17.1714,17.1486,17.1562,10600.0
2006-07-18 14:00:00,22.58,22.63,22.58,22.63,3600.0,17.1638,17.2018,17.1638,17.2018,3600.0
2006-07-18 14:05:00,22.64,22.66,22.64,22.64,5400.0,17.2094,17.2246,17.2094,17.2094,5400.0
2006-07-18 14:10:00,22.61,22.62,22.58,22.6,4400.0,17.1866,17.1942,17.1638,17.179,4400.0
2006-07-18 14:15:00,22.59,22.61,22.59,22.61,4000.0,17.1714,17.1866,17.1714,17.1866,4000.0
2006-07-18 14:20:00,22.61,22.63,22.6,22.61,5400.0,17.1866,17.2018,17.179,17.1866,5400.0
2006-07-18 14:25:00,22.6,22.66,22.6,22.65,4200.0,17.179,17.2246,17.179,17.217,4200.0
2006-07-18 14:30:00,22.62,22.68,22.61,22.68,4400.0,17.1942,17.2398,17.1866,17.2398,4400.0
2006-07-18 14:35:00,22.69,22.75,22.68,22.75,7200.0,17.2474,17.293,17.2398,17.293,7200.0
2006-07-18 14:40:00,22.75,22.77,22.75,22.77,2400.0,17.293,17.3082,17.293,17.3082,2400.0
2006-07-18 14:45:00,22.76,22.76,22.73,22.74,6200.0,17.3006,17.3006,17.2778,17.2854,6200.0
2006-07-18 14:50:00,22.73,22.75,22.73,22.75,3000.0,17.2778,17.293,17.2778,17.293,3000.0
2006-07-18 14:55:00,22.73,22.73,22.73,22.73,1600.0,17.2778,17.2778,17.2778,17.2778,1600.0
2006-07-18 15:00:00,22.73,22.73,22.71,22.71,2200.0,17.2778,17.2778,17.2626,17.2626,2200.0
2006-07-18 15:05:00,22.68,22.68,22.68,22.68,1800.0,17.2398,17.2398,17.2398,17.2398,1800.0
2006-07-18 15:10:00,22.68,22.7,22.66,22.67,6400.0,17.2398,17.255,17.2246,17.2322,6400.0
2006-07-18 15:15:00,22.67,22.72,22.66,22.72,5800.0,17.2322,17.2702,17.2246,17.2702,5800.0
2006-07-18 15:20:00,22.69,22.69,22.65,22.65,3600.0,17.2474,17.2474,17.217,17.217,3600.0
2006-07-18 15:25:00,22.65,22.68,22.65,22.68,3600.0,17.217,17.2398,17.217,17.2398,3600.0
2006-07-18 15:30:00,22.68,22.73,22.68,22.71,1400.0,17.2398,17.2778,17.2398,17.2626,1400.0
2006-07-18 15:35:00,22.7,22.72,22.7,22.72,5200.0,17.255,17.2702,17.255,17.2702,5200.0
2006-07-18 15:40:00,22.72,22.8,22.72,22.75,6000.0,17.2702,17.331,17.2702,17.293,6000.0
2006-07-18 15:45:00,22.74,22.87,22.74,22.85,11600.0,17.2854,17.3842,17.2854,17.369,11600.0
2006-07-18 15:50:00,22.83,22.84,22.81,22.81,5200.0,17.3538,17.3614,17.3386,17.3386,5200.0
2006-07-18 15:55:00,22.81,22.81,22.76,22.76,9600.0,17.3386,17.3386,17.3006,17.3006,9600.0
2006-07-19 09:30:00,22.85,22.85,22.85,22.85,3800.0,17.369,17.369,17.369,17.369,3800.0
2006-07-19 09:35:00,22.79,23.0,22.79,23.0,4000.0,17.3234,17.483,17.3234,17.483,4000.0
2006-07-19 09:40:00,22.95,23.08,22.95,23.08,1600.0,17.445,17.5438,17.445,17.5438,1600.0
2006-07-19 09:45:00,23.05,23.08,23.03,23.07,12000.0,17.521,17.5438,17.5058,17.5362,12000.0
2006-07-19 09:50:00,23.08,23.11,23.01,23.07,32200.0,17.5438,17.5666,17.4906,17.5362,32200.0
2006-07-19 09:55:00,23.09,23.09,23.07,23.07,4600.0,17.5514,17.5514,17.5362,17.5362,4600.0
2006-07-19 10:00:00,23.06,23.18,23.06,23.13,30200.0,17.5286,17.6199,17.5286,17.5818,30200.0
2006-07-19 10:05:00,23.14,23.43,23.13,23.43,26600.0,17.5894,17.8099,17.5818,17.8099,26600.0
2006-07-19 10:10:00,23.42,23.42,23.35,23.35,4400.0,17.8023,17.8023,17.7491,17.7491,4400.0
2006-07-19 10:15:00,23.33,23.33,23.3,23.3,1400.0,17.7339,17.7339,17.7111,17.7111,1400.0
2006-07-19 10:20:00,23.3,23.3,23.25,23.25,6600.0,17.7111,17.7111,17.6731,17.6731,6600.0
2006-07-19 10:25:00,23.22,23.23,23.19,23.2,5000.0,17.6503,17.6579,17.6275,17.6351,5000.0
2006-07-19 10:30:00,23.2,23.24,23.15,23.17,11800.0,17.6351,17.6655,17.5971,17.6123,11800.0
2006-07-19 10:35:00,23.15,23.24,23.15,23.2,10200.0,17.5971,17.6655,17.5971,17.6351,10200.0
2006-07-19 10:40:00,23.21,23.22,23.2,23.2,4000.0,17.6427,17.6503,17.6351,17.6351,4000.0
2006-07-19 10:45:00,23.21,23.25,23.18,23.2,9200.0,17.6427,17.6731,17.6199,17.6351,9200.0
2006-07-19 10:50:00,23.2,23.21,23.2,23.21,2600.0,17.6351,17.6427,17.6351,17.6427,2600.0
2006-07-19 10:55:00,23.19,23.21,23.19,23.21,2400.0,17.6275,17.6427,17.6275,17.6427,2400.0
2006-07-19 11:00:00,23.22,23.22,23.2,23.21,5000.0,17.6503,17.6503,17.6351,17.6427,5000.0
2006-07-19 11:05:00,23.21,23.27,23.2,23.21,49000.0,17.6427,17.6883,17.6351,17.6427,49000.0
2006-07-19 11:10:00,23.21,23.25,23.2,23.25,7000.0,17.6427,17.6731,17.6351,17.6731,7000.0
2006-07-19 11:15:00,23.27,23.27,23.24,23.25,2400.0,17.6883,17.6883,17.6655,17.6731,2400.0
2006-07-19 11:20:00,23.28,23.29,23.28,23.29,6000.0,17.6959,17.7035,17.6959,17.7035,6000.0
2006-07-19 11:25:00,23.29,23.29,23.28,23.29,6600.0,17.7035,17.7035,17.6959,17.7035,6600.0
2006-07-19 11:30:00,23.29,23.29,23.23,23.24,18600.0,17.7035,17.7035,17.6579,17.6655,18600.0
2006-07-19 11:35:00,23.25,23.25,23.24,23.24,400.0,17.6731,17.6731,17.6655,17.6655,400.0
2006-07-19 11:40:00,23.25,23.25,23.25,23.25,5200.0,17.6731,17.6731,17.6731,17.6731,5200.0
2006-07-19 11:45:00,23.25,23.25,23.22,23.25,800.0,17.6731,17.6731,17.6503,17.6731,800.0
2006-07-19 11:50:00,23.24,23.24,23.23,23.23,2000.0,17.6655,17.6655,17.6579,17.6579,2000.0
2006-07-19 11:55:00,23.23,23.23,23.23,23.23,600.0,17.6579,17.6579,17.6579,17.6579,600.0
2006-07-19 12:00:00,23.23,23.23,23.23,23.23,400.0,17.6579,17.6579,17.6579,17.6579,400.0
2006-07-19 12:05:00,23.23,23.23,23.23,23.23,3400.0,17.6579,17.6579,17.6579,17.6579,3400.0
2006-07-19 12:10:00,23.23,23.24,23.23,23.23,2600.0,17.6579,17.6655,17.6579,17.6579,2600.0
2006-07-19 12:15:00,23.23,23.24,23.23,23.23,2600.0,17.6579,17.6655,17.6579,17.6579,2600.0
2006-07-19 12:20:00,23.21,23.23,23.21,23.23,1200.0,17.6427,17.6579,17.6427,17.6579,1200.0
2006-07-19 12:25:00,23.24,23.25,23.24,23.25,2600.0,17.6655,17.6731,17.6655,17.6731,2600.0
2006-07-19 12:30:00,23.25,23.25,23.24,23.24,14400.0,17.6731,17.6731,17.6655,17.6655,14400.0
2006-07-19 12:35:00,23.25,23.25,23.25,23.25,8400.0,17.6731,17.6731,17.6731,17.6731,8400.0
2006-07-19 12:40:00,23.25,23.25,23.25,23.25,3200.0,17.6731,17.6731,17.6731,17.6731,3200.0
2006-07-19 12:45:00,23.25,23.31,23.25,23.31,16400.0,17.6731,17.7187,17.6731,17.7187,16400.0
2006-07-19 12:50:00,23.31,23.31,23.3,23.3,3800.0,17.7187,17.7187,17.7111,17.7111,3800.0
2006-07-19 12:55:00,23.3,23.33,23.3,23.33,2200.0,17.7111,17.7339,17.7111,17.7339,2200.0
2006-07-19 13:00:00,23.33,23.33,23.32,23.32,1600.0,17.7339,17.7339,17.7263,17.7263,1600.0
2006-07-19 13:05:00,23.32,23.33,23.32,23.33,3800.0,17.7263,17.7339,17.7263,17.7339,3800.0
2006-07-19 13:10:00,23.34,23.35,23.34,23.34,13200.0,17.7415,17.7491,17.7415,17.7415,13200.0
2006-07-19 13:15:00,23.34,23.34,23.32,23.32,3400.0,17.7415,17.7415,17.7263,17.7263,3400.0
2006-07-19 13:20:00,23.32,23.33,23.32,23.32,1800.0,17.7263,17.7339,17.7263,17.7263,1800.0
2006-07-19 13:25:00,23.32,23.33,23.3,23.33,6200.0,17.7263,17.7339,17.7111,17.7339,6200.0
2006-07-19 13:30:00,23.34,23.34,23.34,23.34,600.0,17.7415,17.7415,17.7415,17.7415,600.0
2006-07-19 13:35:00,23.35,23.35,23.34,23.35,8400.0,17.7491,17.7491,17.7415,17.7491,8400.0
2006-07-19 13:40:00,23.35,23.35,23.34,23.35,4600.0,17.7491,17.7491,17.7415,17.7491,4600.0
2006-07-19 13:45:00,23.34,23.35,23.34,23.35,3800.0,17.7415,17.7491,17.7415,17.7491,3800.0
2006-07-19 13:50:00,23.35,23.35,23.35,23.35,5600.0,17.7491,17.7491,17.7491,17.7491,5600.0
2006-07-19 13:55:00,23.35,23.38,23.35,23.38,12200.0,17.7491,17.7719,17.7491,17.7719,12200.0
2006-07-19 14:00:00,23.37,23.4,23.37,23.38,8200.0,17.7643,17.7871,17.7643,17.7719,8200.0
2006-07-19 14:05:00,23.38,23.38,23.36,23.36,41400.0,17.7719,17.7719,17.7567,17.7567,41400.0
2006-07-19 14:10:00,23.36,23.36,23.34,23.34,4400.0,17.7567,17.7567,17.7415,17.7415,4400.0
2006-07-19 14:15:00,23.35,23.35,23.31,23.31,10200.0,17.7491,17.7491,17.7187,17.7187,10200.0
2006-07-19 14:20:00,23.31,23.31,23.3,23.31,3400.0,17.7187,17.7187,17.7111,17.7187,3400.0
2006-07-19 14:25:00,23.3,23.31,23.3,23.31,15600.0,17.7111,17.7187,17.7111,17.7187,15600.0
2006-07-19 14:30:00,23.32,23.32,23.31,23.31,800.0,17.7263,17.7263,17.7187,17.7187,800.0
2006-07-19 14:35:00,23.32,23.33,23.31,23.32,16800.0,17.7263,17.7339,17.7187,17.7263,16800.0
2006-07-19 14:40:00,23.33,23.36,23.32,23.36,26200.0,17.7339,17.7567,17.7263,17.7567,26200.0
2006-07-19 14:45:00,23.36,23.36,23.36,23.36,600.0,17.7567,17.7567,17.7567,17.7567,600.0
2006-07-19 14:50:00,23.35,23.35,23.34,23.35,3600.0,17.7491,17.7491,17.7415,17.7491,3600.0
2006-07-19 14:55:00,23.34,23.35,23.34,23.34,4600.0,17.7415,17.7491,17.7415,17.7415,4600.0
2006-07-19 15:00:00,23.35,23.35,23.33,23.33,20000.0,17.7491,17.7491,17.7339,17.7339,20000.0
2006-07-19 15:05:00,23.32,23.35,23.32,23.34,15600.0,17.7263,17.7491,17.7263,17.7415,15600.0
2006-07-19 15:10:00,23.34,23.34,23.34,23.34,3000.0,17.7415,17.7415,17.7415,17.7415,3000.0
2006-07-19 15:15:00,23.33,23.35,23.32,23.35,11600.0,17.7339,17.7491,17.7263,17.7491,11600.0
2006-07-19 15:20:00,23.34,23.38,23.34,23.37,6200.0,17.7415,17.7719,17.7415,17.7643,6200.0
2006-07-19 15:25:00,23.38,23.38,23.35,23.36,9000.0,17.7719,17.7719,17.7491,17.7567,9000.0
2006-07-19 15:30:00,23.36,23.36,23.33,23.36,27200.0,17.7567,17.7567,17.7339,17.7567,27200.0
2006-07-19 15:35:00,23.36,23.36,23.33,23.36,33400.0,17.7567,17.7567,17.7339,17.7567,33400.0
2006-07-19 15:40:00,23.35,23.4,23.35,23.38,11200.0,17.7491,17.7871,17.7491,17.7719,11200.0
2006-07-19 15:45:00,23.38,23.39,23.35,23.35,6600.0,17.7719,17.7795,17.7491,17.7491,6600.0
2006-07-19 15:50:00,23.36,23.36,23.35,23.35,17000.0,17.7567,17.7567,17.7491,17.7491,17000.0
2006-07-19 15:55:00,23.36,23.36,23.32,23.35,8200.0,17.7567,17.7567,17.7263,17.7491,8200.0
2006-07-20 09:30:00,23.34,23.34,23.34,23.34,3200.0,17.7415,17.7415,17.7415,17.7415,3200.0
2006-07-20 09:35:00,23.35,23.4,23.35,23.39,2000.0,17.7491,17.7871,17.7491,17.7795,2000.0
2006-07-20 09:40:00,23.42,23.43,23.3,23.38,10800.0,17.8023,17.8099,17.7111,17.7719,10800.0
2006-07-20 09:45:00,23.35,23.35,23.34,23.34,1600.0,17.7491,17.7491,17.7415,17.7415,1600.0
2006-07-20 09:50:00,23.33,23.33,23.33,23.33,400.0,17.7339,17.7339,17.7339,17.7339,400.0
2006-07-20 09:55:00,23.32,23.32,23.2,23.21,19200.0,17.7263,17.7263,17.6351,17.6427,19200.0
2006-07-20 10:00:00,23.17,23.19,23.17,23.18,4400.0,17.6123,17.6275,17.6123,17.6199,4400.0
2006-07-20 10:05:00,23.21,23.21,23.18,23.18,600.0,17.6427,17.6427,17.6199,17.6199,600.0
2006-07-20 10:10:00,23.18,23.18,23.13,23.13,7400.0,17.6199,17.6199,17.5818,17.5818,7400.0
2006-07-20 10:15:00,23.13,23.17,23.13,23.17,15000.0,17.5818,17.6123,17.5818,17.6123,15000.0
2006-07-20 10:20:00,23.17,23.2,23.15,23.16,16400.0,17.6123,17.6351,17.5971,17.6047,16400.0
2006-07-20 10:25:00,23.16,23.16,23.13,23.14,8000.0,17.6047,17.6047,17.5818,17.5894,8000.0
2006-07-20 10:30:00,23.14,23.18,23.13,23.18,5600.0,17.5894,17.6199,17.5818,17.6199,5600.0
2006-07-20 10:35:00,23.17,23.17,23.17,23.17,200.0,17.6123,17.6123,17.6123,17.6123,200.0
2006-07-20 10:40:00,23.16,23.16,23.15,23.15,1000.0,17.6047,17.6047,17.5971,17.5971,1000.0
2006-07-20 10:45:00,23.15,23.15,23.13,23.13,6600.0,17.5971,17.5971,17.5818,17.5818,6600.0
2006-07-20 10:50:00,23.13,23.14,23.13,23.14,2800.0,17.5818,17.5894,17.5818,17.5894,2800.0
2006-07-20 10:55:00,23.14,23.2,23.14,23.18,2400.0,17.5894,17.6351,17.5894,17.6199,2400.0
2006-07-20 11:00:00,23.17,23.2,23.17,23.2,600.0,17.6123,17.6351,17.6123,17.6351,600.0
2006-07-20 11:05:00,23.19,23.2,23.19,23.2,1200.0,17.6275,17.6351,17.6275,17.6351,1200.0
2006-07-20 11:10:00,23.21,23.22,23.21,23.22,3400.0,17.6427,17.6503,17.6427,17.6503,3400.0
2006-07-20 11:15:00,23.22,23.25,23.22,23.22,2800.0,17.6503,17.6731,17.6503,17.6503,2800.0
2006-07-20 11:20:00,23.23,23.23,23.21,23.21,1000.0,17.6579,17.6579,17.6427,17.6427,1000.0
2006-07-20 11:25:00,23.18,23.18,23.17,23.17,2200.0,17.6199,17.6199,17.6123,17.6123,2200.0
2006-07-20 11:30:00,23.18,23.18,23.14,23.14,21400.0,17.6199,17.6199,17.5894,17.5894,21400.0
2006-07-20 11:35:00,23.14,23.14,23.14,23.14,800.0,17.5894,17.5894,17.5894,17.5894,800.0
2006-07-20 11:40:00,23.14,23.15,23.14,23.15,3000.0,17.5894,17.5971,17.5894,17.5971,3000.0
2006-07-20 11:45:00,23.15,23.15,23.14,23.15,2800.0,17.5971,17.5971,17.5894,17.5971,2800.0
2006-07-20 11:50:00,23.15,23.17,23.15,23.17,8000.0,17.5971,17.6123,17.5971,17.6123,8000.0
2006-07-20 11:55:00,23.18,23.18,23.18,23.18,600.0,17.6199,17.6199,17.6199,17.6199,600.0
2006-07-20 12:00:00,23.17,23.18,23.15,23.15,2200.0,17.6123,17.6199,17.5971,17.5971,2200.0
2006-07-20 12:05:00,23.15,23.15,23.15,23.15,0.0,17.5971,17.5971,17.5971,17.5971,0.0
2006-07-20 12:10:00,23.15,23.15,23.13,23.13,1400.0,17.5971,17.5971,17.5818,17.5818,1400.0
2006-07-20 12:15:00,23.13,23.13,23.1,23.1,2200.0,17.5818,17.5818,17.559,17.559,2200.0
2006-07-20 12:20:00,23.11,23.11,23.1,23.11,5400.0,17.5666,17.5666,17.559,17.5666,5400.0
2006-07-20 12:25:00,23.11,23.11,23.11,23.11,1000.0,17.5666,17.5666,17.5666,17.5666,1000.0
2006-07-20 12:30:00,23.1,23.11,23.1,23.11,7200.0,17.559,17.5666,17.559,17.5666,7200.0
2006-07-20 12:35:00,23.11,23.11,23.11,23.11,2800.0,17.5666,17.5666,17.5666,17.5666,2800.0
2006-07-20 12:40:00,23.11,23.11,23.11,23.11,800.0,17.5666,17.5666,17.5666,17.5666,800.0
2006-07-20 12:45:00,23.11,23.11,23.1,23.1,4000.0,17.5666,17.5666,17.559,17.559,4000.0
2006-07-20 12:50:00,23.1,23.1,23.1,23.1,1400.0,17.559,17.559,17.559,17.559,1400.0
2006-07-20 12:55:00,23.11,23.11,23.11,23.11,1000.0,17.5666,17.5666,17.5666,17.5666,1000.0
2006-07-20 13:00:00,23.11,23.17,23.11,23.16,4200.0,17.5666,17.6123,17.5666,17.6047,4200.0
2006-07-20 13:05:00,23.13,23.14,23.13,23.13,2400.0,17.5818,17.5894,17.5818,17.5818,2400.0
2006-07-20 13:10:00,23.13,23.14,23.13,23.14,1000.0,17.5818,17.5894,17.5818,17.5894,1000.0
2006-07-20 13:15:00,23.14,23.15,23.14,23.14,2000.0,17.5894,17.5971,17.5894,17.5894,2000.0
2006-07-20 13:20:00,23.14,23.14,23.14,23.14,400.0,17.5894,17.5894,17.5894,17.5894,400.0
2006-07-20 13:25:00,23.14,23.14,23.14,23.14,0.0,17.5894,17.5894,17.5894,17.5894,0.0
2006-07-20 13:30:00,23.14,23.14,23.13,23.13,2800.0,17.5894,17.5894,17.5818,17.5818,2800.0
2006-07-20 13:35:00,23.13,23.13,23.11,23.13,5800.0,17.5818,17.5818,17.5666,17.5818,5800.0
2006-07-20 13:40:00,23.13,23.13,23.09,23.09,10200.0,17.5818,17.5818,17.5514,17.5514,10200.0
2006-07-20 13:45:00,23.09,23.09,23.08,23.08,3200.0,17.5514,17.5514,17.5438,17.5438,3200.0
2006-07-20 13:50:00,23.08,23.08,23.08,23.08,600.0,17.5438,17.5438,17.5438,17.5438,600.0
2006-07-20 13:55:00,23.08,23.11,23.08,23.11,3600.0,17.5438,17.5666,17.5438,17.5666,3600.0
2006-07-20 14:00:00,23.11,23.18,23.11,23.14,12400.0,17.5666,17.6199,17.5666,17.5894,12400.0
2006-07-20 14:05:00,23.15,23.15,23.09,23.09,4400.0,17.5971,17.5971,17.5514,17.5514,4400.0
2006-07-20 14:10:00,23.09,23.09,23.08,23.08,2600.0,17.5514,17.5514,17.5438,17.5438,2600.0
2006-07-20 14:15:00,23.05,23.07,23.05,23.05,1800.0,17.521,17.5362,17.521,17.521,1800.0
2006-07-20 14:20:00,23.05,23.07,23.02,23.05,10000.0,17.521,17.5362,17.4982,17.521,10000.0
2006-07-20 14:25:00,23.06,23.11,23.06,23.08,5200.0,17.5286,17.5666,17.5286,17.5438,5200.0
2006-07-20 14:30:00,23.08,23.09,23.08,23.09,1800.0,17.5438,17.5514,17.5438,17.5514,1800.0
2006-07-20 14:35:00,23.09,23.09,23.06,23.06,2200.0,17.5514,17.5514,17.5286,17.5286,2200.0
2006-07-20 14:40:00,23.06,23.07,23.06,23.06,3400.0,17.5286,17.5362,17.5286,17.5286,3400.0
2006-07-20 14:45:00,23.07,23.08,23.06,23.08,12000.0,17.5362,17.5438,17.5286,17.5438,12000.0
2006-07-20 14:50:00,23.1,23.11,23.08,23.09,1600.0,17.559,17.5666,17.5438,17.5514,1600.0
2006-07-20 14:55:00,23.09,23.09,23.06,23.06,4000.0,17.5514,17.5514,17.5286,17.5286,4000.0
2006-07-20 15:00:00,23.05,23.06,23.04,23.04,9800.0,17.521,17.5286,17.5134,17.5134,9800.0
2006-07-20 15:05:00,23.04,23.08,23.04,23.06,5000.0,17.5134,17.5438,17.5134,17.5286,5000.0
2006-07-20 15:10:00,23.07,23.07,23.07,23.07,600.0,17.5362,17.5362,17.5362,17.5362,600.0
2006-07-20 15:15:00,23.07,23.08,23.04,23.08,7200.0,17.5362,17.5438,17.5134,17.5438,7200.0
2006-07-20 15:20:00,23.08,23.08,23.08,23.08,29800.0,17.5438,17.5438,17.5438,17.5438,29800.0
2006-07-20 15:25:00,23.08,23.08,23.04,23.04,10000.0,17.5438,17.5438,17.5134,17.5134,10000.0
2006-07-20 15:30:00,23.04,23.06,23.04,23.06,7800.0,17.5134,17.5286,17.5134,17.5286,7800.0
2006-07-20 15:35:00,23.05,23.05,22.98,22.98,8200.0,17.521,17.521,17.4678,17.4678,8200.0
2006-07-20 15:40:00,22.99,22.99,22.96,22.97,3400.0,17.4754,17.4754,17.4526,17.4602,3400.0
2006-07-20 15:45:00,22.95,22.96,22.91,22.91,7600.0,17.445,17.4526,17.4146,17.4146,7600.0
2006-07-20 15:50:00,22.92,22.92,22.85,22.85,6200.0,17.4222,17.4222,17.369,17.369,6200.0
2006-07-20 15:55:00,22.85,22.85,22.8,22.82,24600.0,17.369,17.369,17.331,17.3462,24600.0
2006-07-21 09:30:00,22.78,22.78,22.75,22.75,2200.0,17.3158,17.3158,17.293,17.293,2200.0
2006-07-21 09:35:00,22.71,22.71,22.63,22.65,3800.0,17.2626,17.2626,17.2018,17.217,3800.0
2006-07-21 09:40:00,22.67,22.83,22.67,22.83,5000.0,17.2322,17.3538,17.2322,17.3538,5000.0
2006-07-21 09:45:00,22.78,22.78,22.77,22.77,800.0,17.3158,17.3158,17.3082,17.3082,800.0
2006-07-21 09:50:00,22.68,22.68,22.6,22.6,1200.0,17.2398,17.2398,17.179,17.179,1200.0
2006-07-21 09:55:00,22.51,22.52,22.45,22.45,4200.0,17.1106,17.1182,17.065,17.065,4200.0
2006-07-21 10:00:00,22.42,22.42,22.35,22.41,16600.0,17.0422,17.0422,16.9889,17.0346,16600.0
2006-07-21 10:05:00,22.33,22.36,22.33,22.35,3600.0,16.9737,16.9965,16.9737,16.9889,3600.0
2006-07-21 10:10:00,22.38,22.45,22.38,22.45,7200.0,17.0117,17.065,17.0117,17.065,7200.0
2006-07-21 10:15:00,22.41,22.41,22.33,22.4,3000.0,17.0346,17.0346,16.9737,17.027,3000.0
2006-07-21 10:20:00,22.4,22.43,22.37,22.4,3200.0,17.027,17.0498,17.0041,17.027,3200.0
2006-07-21 10:25:00,22.36,22.4,22.36,22.4,1200.0,16.9965,17.027,16.9965,17.027,1200.0
2006-07-21 10:30:00,22.36,22.4,22.36,22.4,11800.0,16.9965,17.027,16.9965,17.027,11800.0
2006-07-21 10:35:00,22.41,22.41,22.39,22.39,2800.0,17.0346,17.0346,17.0194,17.0194,2800.0
2006-07-21 10:40:00,22.4,22.42,22.4,22.42,1800.0,17.027,17.0422,17.027,17.0422,1800.0
2006-07-21 10:45:00,22.41,22.41,22.39,22.4,3400.0,17.0346,17.0346,17.0194,17.027,3400.0
2006-07-21 10:50:00,22.43,22.5,22.43,22.45,7800.0,17.0498,17.103,17.0498,17.065,7800.0
2006-07-21 10:55:00,22.46,22.5,22.43,22.46,5600.0,17.0726,17.103,17.0498,17.0726,5600.0
2006-07-21 11:00:00,22.46,22.46,22.46,22.46,2400.0,17.0726,17.0726,17.0726,17.0726,2400.0
2006-07-21 11:05:00,22.46,22.46,22.42,22.45,7000.0,17.0726,17.0726,17.0422,17.065,7000.0
2006-07-21 11:10:00,22.44,22.44,22.42,22.42,2200.0,17.0574,17.0574,17.0422,17.0422,2200.0
2006-07-21 11:15:00,22.42,22.42,22.4,22.42,1800.0,17.0422,17.0422,17.027,17.0422,1800.0
2006-07-21 11:20:00,22.43,22.47,22.43,22.47,4000.0,17.0498,17.0802,17.0498,17.0802,4000.0
2006-07-21 11:25:00,22.47,22.47,22.47,22.47,0.0,17.0802,17.0802,17.0802,17.0802,0.0
2006-07-21 11:30:00,22.46,22.46,22.42,22.45,2000.0,17.0726,17.0726,17.0422,17.065,2000.0
2006-07-21 11:35:00,22.45,22.49,22.45,22.47,2000.0,17.065,17.0954,17.065,17.0802,2000.0
2006-07-21 11:40:00,22.47,22.47,22.45,22.45,1000.0,17.0802,17.0802,17.065,17.065,1000.0
2006-07-21 11:45:00,22.46,22.48,22.44,22.48,6400.0,17.0726,17.0878,17.0574,17.0878,6400.0
2006-07-21 11:50:00,22.47,22.55,22.47,22.55,4000.0,17.0802,17.141,17.0802,17.141,4000.0
2006-07-21 11:55:00,22.55,22.55,22.55,22.55,1200.0,17.141,17.141,17.141,17.141,1200.0
2006-07-21 12:00:00,22.58,22.58,22.53,22.53,2000.0,17.1638,17.1638,17.1258,17.1258,2000.0
2006-07-21 12:05:00,22.52,22.52,22.5,22.5,3400.0,17.1182,17.1182,17.103,17.103,3400.0
2006-07-21 12:10:00,22.49,22.49,22.43,22.43,1800.0,17.0954,17.0954,17.0498,17.0498,1800.0
2006-07-21 12:15:00,22.46,22.47,22.44,22.46,2400.0,17.0726,17.0802,17.0574,17.0726,2400.0
2006-07-21 12:20:00,22.46,22.46,22.46,22.46,400.0,17.0726,17.0726,17.0726,17.0726,400.0
2006-07-21 12:25:00,22.48,22.48,22.46,22.46,400.0,17.0878,17.0878,17.0726,17.0726,400.0
2006-07-21 12:30:00,22.48,22.48,22.47,22.48,1200.0,17.0878,17.0878,17.0802,17.0878,1200.0
2006-07-21 12:35:00,22.47,22.47,22.43,22.43,1600.0,17.0802,17.0802,17.0498,17.0498,1600.0
2006-07-21 12:40:00,22.43,22.43,22.43,22.43,800.0,17.0498,17.0498,17.0498,17.0498,800.0
2006-07-21 12:45:00,22.41,22.41,22.41,22.41,600.0,17.0346,17.0346,17.0346,17.0346,600.0
2006-07-21 12:50:00,22.38,22.38,22.36,22.38,1400.0,17.0117,17.0117,16.9965,17.0117,1400.0
2006-07-21 12:55:00,22.38,22.41,22.38,22.41,1400.0,17.0117,17.0346,17.0117,17.0346,1400.0
2006-07-21 13:00:00,22.42,22.45,22.42,22.45,4600.0,17.0422,17.065,17.0422,17.065,4600.0
2006-07-21 13:05:00,22.46,22.51,22.45,22.51,4600.0,17.0726,17.1106,17.065,17.1106,4600.0
2006-07-21 13:10:00,22.52,22.6,22.52,22.58,5600.0,17.1182,17.179,17.1182,17.1638,5600.0
2006-07-21 13:15:00,22.57,22.58,22.56,22.56,1400.0,17.1562,17.1638,17.1486,17.1486,1400.0
2006-07-21 13:20:00,22.59,22.61,22.57,22.61,8200.0,17.1714,17.1866,17.1562,17.1866,8200.0
2006-07-21 13:25:00,22.59,22.61,22.57,22.6,3600.0,17.1714,17.1866,17.1562,17.179,3600.0
2006-07-21 13:30:00,22.6,22.61,22.56,22.6,3200.0,17.179,17.1866,17.1486,17.179,3200.0
2006-07-21 13:35:00,22.61,22.62,22.61,22.61,5200.0,17.1866,17.1942,17.1866,17.1866,5200.0
2006-07-21 13:40:00,22.61,22.61,22.6,22.61,6400.0,17.1866,17.1866,17.179,17.1866,6400.0
2006-07-21 13:45:00,22.61,22.64,22.6,22.64,1800.0,17.1866,17.2094,17.179,17.2094,1800.0
2006-07-21 13:50:00,22.65,22.68,22.65,22.67,3800.0,17.217,17.2398,17.217,17.2322,3800.0
2006-07-21 13:55:00,22.68,22.7,22.68,22.68,2800.0,17.2398,17.255,17.2398,17.2398,2800.0
2006-07-21 14:00:00,22.68,22.68,22.63,22.66,5600.0,17.2398,17.2398,17.2018,17.2246,5600.0
2006-07-21 14:05:00,22.66,22.68,22.58,22.6,15000.0,17.2246,17.2398,17.1638,17.179,15000.0
2006-07-21 14:10:00,22.59,22.59,22.56,22.56,4000.0,17.1714,17.1714,17.1486,17.1486,4000.0
2006-07-21 14:15:00,22.57,22.61,22.57,22.61,10200.0,17.1562,17.1866,17.1562,17.1866,10200.0
2006-07-21 14:20:00,22.62,22.63,22.53,22.57,11600.0,17.1942,17.2018,17.1258,17.1562,11600.0
2006-07-21 14:25:00,22.57,22.58,22.57,22.58,5400.0,17.1562,17.1638,17.1562,17.1638,5400.0
2006-07-21 14:30:00,22.6,22.62,22.58,22.6,8400.0,17.179,17.1942,17.1638,17.179,8400.0
2006-07-21 14:35:00,22.58,22.59,22.58,22.59,2000.0,17.1638,17.1714,17.1638,17.1714,2000.0
2006-07-21 14:40:00,22.61,22.61,22.55,22.55,2000.0,17.1866,17.1866,17.141,17.141,2000.0
2006-07-21 14:45:00,22.55,22.58,22.53,22.58,4800.0,17.141,17.1638,17.1258,17.1638,4800.0
2006-07-21 14:50:00,22.59,22.59,22.53,22.53,7400.0,17.1714,17.1714,17.1258,17.1258,7400.0
2006-07-21 14:55:00,22.57,22.61,22.57,22.61,2600.0,17.1562,17.1866,17.1562,17.1866,2600.0
2006-07-21 15:00:00,22.61,22.64,22.61,22.63,3600.0,17.1866,17.2094,17.1866,17.2018,3600.0
2006-07-21 15:05:00,22.63,22.66,22.63,22.65,5600.0,17.2018,17.2246,17.2018,17.217,5600.0
2006-07-21 15:10:00,22.65,22.65,22.59,22.62,8800.0,17.217,17.217,17.1714,17.1942,8800.0
2006-07-21 15:15:00,22.62,22.63,22.59,22.61,3200.0,17.1942,17.2018,17.1714,17.1866,3200.0
2006-07-21 15:20:00,22.6,22.61,22.59,22.6,6000.0,17.179,17.1866,17.1714,17.179,6000.0
2006-07-21 15:25:00,22.58,22.6,22.58,22.6,7200.0,17.1638,17.179,17.1638,17.179,7200.0
2006-07-21 15:30:00,22.6,22.64,22.6,22.62,4000.0,17.179,17.2094,17.179,17.1942,4000.0
2006-07-21 15:35:00,22.61,22.66,22.61,22.65,8400.0,17.1866,17.2246,17.1866,17.217,8400.0
2006-07-21 15:40:00,22.65,22.65,22.61,22.61,5800.0,17.217,17.217,17.1866,17.1866,5800.0
2006-07-21 15:45:00,22.63,22.68,22.61,22.65,14200.0,17.2018,17.2398,17.1866,17.217,14200.0
2006-07-21 15:50:00,22.65,22.65,22.63,22.63,14600.0,17.217,17.217,17.2018,17.2018,14600.0
2006-07-21 15:55:00,22.6,22.6,22.57,22.57,6000.0,17.179,17.179,17.1562,17.1562,6000.0
2006-07-24 09:35:00,22.56,22.56,22.56,22.56,12000.0,17.1486,17.1486,17.1486,17.1486,12000.0
2006-07-24 09:40:00,22.49,22.49,22.38,22.41,6400.0,17.0954,17.0954,17.0117,17.0346,6400.0
2006-07-24 09:45:00,22.41,22.49,22.41,22.46,6400.0,17.0346,17.0954,17.0346,17.0726,6400.0
2006-07-24 09:50:00,22.46,22.66,22.46,22.51,13000.0,17.0726,17.2246,17.0726,17.1106,13000.0
2006-07-24 09:55:00,22.51,22.6,22.51,22.6,7400.0,17.1106,17.179,17.1106,17.179,7400.0
2006-07-24 10:00:00,22.6,22.6,22.56,22.56,2400.0,17.179,17.179,17.1486,17.1486,2400.0
2006-07-24 10:05:00,22.55,22.55,22.53,22.53,1800.0,17.141,17.141,17.1258,17.1258,1800.0
2006-07-24 10:10:00,22.52,22.53,22.49,22.49,9600.0,17.1182,17.1258,17.0954,17.0954,9600.0
2006-07-24 10:15:00,22.46,22.5,22.46,22.48,2800.0,17.0726,17.103,17.0726,17.0878,2800.0
2006-07-24 10:20:00,22.48,22.54,22.48,22.54,2200.0,17.0878,17.1334,17.0878,17.1334,2200.0
2006-07-24 10:25:00,22.53,22.53,22.5,22.51,2000.0,17.1258,17.1258,17.103,17.1106,2000.0
2006-07-24 10:30:00,22.51,22.55,22.51,22.54,3800.0,17.1106,17.141,17.1106,17.1334,3800.0
2006-07-24 10:35:00,22.54,22.54,22.43,22.45,2800.0,17.1334,17.1334,17.0498,17.065,2800.0
2006-07-24 10:40:00,22.43,22.48,22.43,22.47,8600.0,17.0498,17.0878,17.0498,17.0802,8600.0
2006-07-24 10:45:00,22.47,22.55,22.47,22.55,6200.0,17.0802,17.141,17.0802,17.141,6200.0
2006-07-24 10:50:00,22.55,22.6,22.55,22.6,6800.0,17.141,17.179,17.141,17.179,6800.0
2006-07-24 10:55:00,22.6,22.65,22.6,22.65,3400.0,17.179,17.217,17.179,17.217,3400.0
2006-07-24 11:00:00,22.66,22.69,22.66,22.69,1400.0,17.2246,17.2474,17.2246,17.2474,1400.0
2006-07-24 11:05:00,22.7,22.7,22.66,22.66,4400.0,17.255,17.255,17.2246,17.2246,4400.0
2006-07-24 11:10:00,22.66,22.66,22.65,22.65,2000.0,17.2246,17.2246,17.217,17.217,2000.0
2006-07-24 11:15:00,22.63,22.65,22.63,22.65,3200.0,17.2018,17.217,17.2018,17.217,3200.0
2006-07-24 11:20:00,22.65,22.65,22.64,22.64,2600.0,17.217,17.217,17.2094,17.2094,2600.0
2006-07-24 11:25:00,22.64,22.65,22.63,22.65,2000.0,17.2094,17.217,17.2018,17.217,2000.0
2006-07-24 11:30:00,22.65,22.67,22.65,22.66,2400.0,17.217,17.2322,17.217,17.2246,2400.0
2006-07-24 11:35:00,22.66,22.7,22.66,22.7,6400.0,17.2246,17.255,17.2246,17.255,6400.0
2006-07-24 11:40:00,22.68,22.68,22.68,22.68,200.0,17.2398,17.2398,17.2398,17.2398,200.0
2006-07-24 11:45:00,22.68,22.7,22.68,22.7,3400.0,17.2398,17.255,17.2398,17.255,3400.0
2006-07-24 11:50:00,22.7,22.71,22.7,22.71,1000.0,17.255,17.2626,17.255,17.2626,1000.0
2006-07-24 11:55:00,22.71,22.71,22.68,22.68,2200.0,17.2626,17.2626,17.2398,17.2398,2200.0
2006-07-24 12:00:00,22.67,22.67,22.64,22.64,800.0,17.2322,17.2322,17.2094,17.2094,800.0
2006-07-24 12:05:00,22.64,22.68,22.61,22.68,7400.0,17.2094,17.2398,17.1866,17.2398,7400.0
2006-07-24 12:10:00,22.65,22.65,22.65,22.65,1800.0,17.217,17.217,17.217,17.217,1800.0
2006-07-24 12:15:00,22.65,22.67,22.65,22.66,2000.0,17.217,17.2322,17.217,17.2246,2000.0
2006-07-24 12:20:00,22.67,22.72,22.67,22.72,2400.0,17.2322,17.2702,17.2322,17.2702,2400.0
2006-07-24 12:25:00,22.7,22.7,22.7,22.7,200.0,17.255,17.255,17.255,17.255,200.0
2006-07-24 12:30:00,22.68,22.68,22.64,22.64,2200.0,17.2398,17.2398,17.2094,17.2094,2200.0
2006-07-24 12:35:00,22.65,22.65,22.63,22.63,1000.0,17.217,17.217,17.2018,17.2018,1000.0
2006-07-24 12:40:00,22.65,22.65,22.65,22.65,1000.0,17.217,17.217,17.217,17.217,1000.0
2006-07-24 12:45:00,22.63,22.63,22.57,22.61,5800.0,17.2018,17.2018,17.1562,17.1866,5800.0
2006-07-24 12:50:00,22.61,22.61,22.58,22.58,2800.0,17.1866,17.1866,17.1638,17.1638,2800.0
2006-07-24 12:55:00,22.58,22.58,22.54,22.55,4000.0,17.1638,17.1638,17.1334,17.141,4000.0
2006-07-24 13:00:00,22.55,22.56,22.55,22.55,1600.0,17.141,17.1486,17.141,17.141,1600.0
2006-07-24 13:05:00,22.56,22.57,22.55,22.57,3000.0,17.1486,17.1562,17.141,17.1562,3000.0
2006-07-24 13:10:00,22.57,22.57,22.52,22.53,6000.0,17.1562,17.1562,17.1182,17.1258,6000.0
2006-07-24 13:15:00,22.53,22.58,22.53,22.56,9600.0,17.1258,17.1638,17.1258,17.1486,9600.0
2006-07-24 13:20:00,22.56,22.56,22.5,22.53,5200.0,17.1486,17.1486,17.103,17.1258,5200.0
2006-07-24 13:25:00,22.52,22.55,22.52,22.55,1000.0,17.1182,17.141,17.1182,17.141,1000.0
2006-07-24 13:30:00,22.55,22.57,22.55,22.57,2200.0,17.141,17.1562,17.141,17.1562,2200.0
2006-07-24 13:35:00,22.58,22.58,22.52,22.52,23400.0,17.1638,17.1638,17.1182,17.1182,23400.0
2006-07-24 13:40:00,22.53,22.54,22.5,22.54,9000.0,17.1258,17.1334,17.103,17.1334,9000.0
2006-07-24 13:45:00,22.57,22.58,22.57,22.58,4600.0,17.1562,17.1638,17.1562,17.1638,4600.0
2006-07-24 13:50:00,22.58,22.58,22.53,22.58,25200.0,17.1638,17.1638,17.1258,17.1638,25200.0
2006-07-24 13:55:00,22.58,22.58,22.58,22.58,2000.0,17.1638,17.1638,17.1638,17.1638,2000.0
2006-07-24 14:00:00,22.58,22.58,22.53,22.58,27400.0,17.1638,17.1638,17.1258,17.1638,27400.0
2006-07-24 14:05:00,22.58,22.58,22.58,22.58,1400.0,17.1638,17.1638,17.1638,17.1638,1400.0
2006-07-24 14:10:00,22.57,22.58,22.57,22.58,2200.0,17.1562,17.1638,17.1562,17.1638,2200.0
2006-07-24 14:15:00,22.57,22.58,22.54,22.54,16400.0,17.1562,17.1638,17.1334,17.1334,16400.0
2006-07-24 14:20:00,22.54,22.56,22.54,22.56,12400.0,17.1334,17.1486,17.1334,17.1486,12400.0
2006-07-24 14:25:00,22.56,22.58,22.53,22.56,5200.0,17.1486,17.1638,17.1258,17.1486,5200.0
2006-07-24 14:30:00,22.56,22.58,22.55,22.58,2000.0,17.1486,17.1638,17.141,17.1638,2000.0
2006-07-24 14:35:00,22.58,22.65,22.58,22.64,47000.0,17.1638,17.217,17.1638,17.2094,47000.0
2006-07-24 14:40:00,22.66,22.66,22.66,22.66,400.0,17.2246,17.2246,17.2246,17.2246,400.0
2006-07-24 14:45:00,22.68,22.68,22.66,22.66,800.0,17.2398,17.2398,17.2246,17.2246,800.0
2006-07-24 14:50:00,22.68,22.68,22.67,22.68,2800.0,17.2398,17.2398,17.2322,17.2398,2800.0
2006-07-24 14:55:00,22.67,22.68,22.67,22.67,2600.0,17.2322,17.2398,17.2322,17.2322,2600.0
2006-07-24 15:00:00,22.67,22.67,22.66,22.67,1600.0,17.2322,17.2322,17.2246,17.2322,1600.0
2006-07-24 15:05:00,22.68,22.68,22.65,22.65,5000.0,17.2398,17.2398,17.217,17.217,5000.0
2006-07-24 15:10:00,22.65,22.92,22.65,22.74,21600.0,17.217,17.4222,17.217,17.2854,21600.0
2006-07-24 15:15:00,22.75,22.75,22.74,22.74,4000.0,17.293,17.293,17.2854,17.2854,4000.0
2006-07-24 15:20:00,22.74,22.83,22.73,22.81,15800.0,17.2854,17.3538,17.2778,17.3386,15800.0
2006-07-24 15:25:00,22.81,22.91,22.81,22.84,5600.0,17.3386,17.4146,17.3386,17.3614,5600.0
2006-07-24 15:30:00,22.83,22.86,22.8,22.86,8000.0,17.3538,17.3766,17.331,17.3766,8000.0
2006-07-24 15:35:00,22.87,22.87,22.83,22.84,7200.0,17.3842,17.3842,17.3538,17.3614,7200.0
2006-07-24 15:40:00,22.85,22.86,22.84,22.85,5800.0,17.369,17.3766,17.3614,17.369,5800.0
2006-07-24 15:45:00,22.86,22.86,22.8,22.82,6800.0,17.3766,17.3766,17.331,17.3462,6800.0
2006-07-24 15:50:00,22.83,22.84,22.8,22.83,5200.0,17.3538,17.3614,17.331,17.3538,5200.0
2006-07-24 15:55:00,22.81,22.83,22.71,22.71,7400.0,17.3386,17.3538,17.2626,17.2626,7400.0
2006-07-25 09:35:00,23.35,23.37,23.28,23.35,38000.0,17.7491,17.7643,17.6959,17.7491,38000.0
2006-07-25 09:40:00,23.4,23.75,23.38,23.75,52600.0,17.7871,18.0531,17.7719,18.0531,52600.0
2006-07-25 09:45:00,23.82,23.84,23.67,23.81,24600.0,18.1063,18.1215,17.9923,18.0987,24600.0
2006-07-25 09:50:00,23.8,23.93,23.74,23.9,26000.0,18.0911,18.19,18.0455,18.1671,26000.0
2006-07-25 09:55:00,23.9,24.03,23.87,23.97,41200.0,18.1671,18.266,18.1443,18.2204,41200.0
2006-07-25 10:00:00,23.97,24.13,23.97,24.13,18200.0,18.2204,18.342,18.2204,18.342,18200.0
2006-07-25 10:05:00,24.17,24.25,24.17,24.24,17800.0,18.3724,18.4332,18.3724,18.4256,17800.0
2006-07-25 10:10:00,24.24,24.25,24.13,24.18,16400.0,18.4256,18.4332,18.342,18.38,16400.0
2006-07-25 10:15:00,24.18,24.33,24.18,24.25,24000.0,18.38,18.494,18.38,18.4332,24000.0
2006-07-25 10:20:00,24.25,24.31,24.18,24.18,26600.0,18.4332,18.4788,18.38,18.38,26600.0
2006-07-25 10:25:00,24.18,24.19,24.04,24.05,59600.0,18.38,18.3876,18.2736,18.2812,59600.0
2006-07-25 10:30:00,24.05,24.05,23.96,23.97,31400.0,18.2812,18.2812,18.2128,18.2204,31400.0
2006-07-25 10:35:00,23.96,23.97,23.83,23.83,19400.0,18.2128,18.2204,18.1139,18.1139,19400.0
2006-07-25 10:40:00,23.83,23.93,23.81,23.87,10800.0,18.1139,18.19,18.0987,18.1443,10800.0
2006-07-25 10:45:00,23.87,24.28,23.87,24.24,35200.0,18.1443,18.456,18.1443,18.4256,35200.0
2006-07-25 10:50:00,24.24,24.38,24.22,24.35,17000.0,18.4256,18.532,18.4104,18.5092,17000.0
2006-07-25 10:55:00,24.36,24.7,24.36,24.7,15600.0,18.5168,18.7753,18.5168,18.7753,15600.0
2006-07-25 11:00:00,24.7,24.7,24.6,24.63,52400.0,18.7753,18.7753,18.6992,18.722,52400.0
2006-07-25 11:05:00,24.63,24.7,24.47,24.49,55600.0,18.722,18.7753,18.6004,18.6156,55600.0
2006-07-25 11:10:00,24.43,24.48,24.38,24.47,15200.0,18.57,18.608,18.532,18.6004,15200.0
2006-07-25 11:15:00,24.47,24.47,24.2,24.23,58000.0,18.6004,18.6004,18.3952,18.418,58000.0
2006-07-25 11:20:00,24.23,24.39,24.15,24.39,33400.0,18.418,18.5396,18.3572,18.5396,33400.0
2006-07-25 11:25:00,24.39,24.55,24.38,24.5,18800.0,18.5396,18.6612,18.532,18.6232,18800.0
2006-07-25 11:30:00,24.5,24.56,24.42,24.56,13000.0,18.6232,18.6688,18.5624,18.6688,13000.0
2006-07-25 11:35:00,24.57,24.69,24.49,24.5,20200.0,18.6764,18.7677,18.6156,18.6232,20200.0
2006-07-25 11:40:00,24.52,24.52,24.45,24.5,28000.0,18.6384,18.6384,18.5852,18.6232,28000.0
2006-07-25 11:45:00,24.5,24.65,24.5,24.61,7600.0,18.6232,18.7372,18.6232,18.7068,7600.0
2006-07-25 11:50:00,24.61,24.8,24.61,24.8,10800.0,18.7068,18.8513,18.7068,18.8513,10800.0
2006-07-25 11:55:00,24.81,24.96,24.78,24.9,32000.0,18.8589,18.9729,18.8361,18.9273,32000.0
2006-07-25 12:00:00,24.9,25.1,24.87,25.06,51600.0,18.9273,19.0793,18.9045,19.0489,51600.0
2006-07-25 12:05:00,25.06,25.06,25.0,25.04,94800.0,19.0489,19.0489,19.0033,19.0337,94800.0
2006-07-25 12:10:00,25.03,25.19,24.98,25.04,32600.0,19.0261,19.1477,18.9881,19.0337,32600.0
2006-07-25 12:15:00,25.01,25.11,24.95,25.03,30600.0,19.0109,19.0869,18.9653,19.0261,30600.0
2006-07-25 12:20:00,25.03,25.06,24.99,25.02,31600.0,19.0261,19.0489,18.9957,19.0185,31600.0
2006-07-25 12:25:00,25.02,25.02,24.97,24.98,17000.0,19.0185,19.0185,18.9805,18.9881,17000.0
2006-07-25 12:30:00,24.98,25.0,24.97,24.99,10400.0,18.9881,19.0033,18.9805,18.9957,10400.0
2006-07-25 12:35:00,24.99,25.0,24.95,24.98,12400.0,18.9957,19.0033,18.9653,18.9881,12400.0
2006-07-25 12:40:00,24.96,24.97,24.91,24.96,14200.0,18.9729,18.9805,18.9349,18.9729,14200.0
2006-07-25 12:45:00,24.96,24.96,24.9,24.91,12800.0,18.9729,18.9729,18.9273,18.9349,12800.0
2006-07-25 12:50:00,24.91,24.91,24.8,24.85,13800.0,18.9349,18.9349,18.8513,18.8893,13800.0
2006-07-25 12:55:00,24.85,24.86,24.82,24.86,7800.0,18.8893,18.8969,18.8665,18.8969,7800.0
2006-07-25 13:00:00,24.84,24.86,24.84,24.85,17600.0,18.8817,18.8969,18.8817,18.8893,17600.0
2006-07-25 13:05:00,24.85,24.85,24.83,24.84,20800.0,18.8893,18.8893,18.8741,18.8817,20800.0
2006-07-25 13:10:00,24.84,24.86,24.78,24.81,28600.0,18.8817,18.8969,18.8361,18.8589,28600.0
2006-07-25 13:15:00,24.8,24.8,24.77,24.78,16200.0,18.8513,18.8513,18.8285,18.8361,16200.0
2006-07-25 13:20:00,24.78,24.89,24.78,24.87,16600.0,18.8361,18.9197,18.8361,18.9045,16600.0
2006-07-25 13:25:00,24.87,24.93,24.87,24.93,7000.0,18.9045,18.9501,18.9045,18.9501,7000.0
2006-07-25 13:30:00,24.93,24.96,24.92,24.95,34600.0,18.9501,18.9729,18.9425,18.9653,34600.0
2006-07-25 13:35:00,24.95,25.0,24.94,24.95,51200.0,18.9653,19.0033,18.9577,18.9653,51200.0
2006-07-25 13:40:00,24.95,24.99,24.93,24.96,21000.0,18.9653,18.9957,18.9501,18.9729,21000.0
2006-07-25 13:45:00,24.97,25.06,24.97,25.05,44800.0,18.9805,19.0489,18.9805,19.0413,44800.0
2006-07-25 13:50:00,25.06,25.23,25.06,25.22,26000.0,19.0489,19.1781,19.0489,19.1705,26000.0
2006-07-25 13:55:00,25.23,25.27,25.04,25.06,79200.0,19.1781,19.2085,19.0337,19.0489,79200.0
2006-07-25 14:00:00,25.06,25.06,24.95,25.02,96800.0,19.0489,19.0489,18.9653,19.0185,96800.0
2006-07-25 14:05:00,25.0,25.11,25.0,25.04,28400.0,19.0033,19.0869,19.0033,19.0337,28400.0
2006-07-25 14:10:00,25.03,25.04,24.96,25.03,55800.0,19.0261,19.0337,18.9729,19.0261,55800.0
2006-07-25 14:15:00,25.04,25.16,25.02,25.07,31200.0,19.0337,19.1249,19.0185,19.0565,31200.0
2006-07-25 14:20:00,25.05,25.1,25.0,25.09,32800.0,19.0413,19.0793,19.0033,19.0717,32800.0
2006-07-25 14:25:00,25.07,25.07,25.05,25.07,27800.0,19.0565,19.0565,19.0413,19.0565,27800.0
2006-07-25 14:30:00,25.06,25.11,25.05,25.1,19600.0,19.0489,19.0869,19.0413,19.0793,19600.0
2006-07-25 14:35:00,25.17,25.25,25.07,25.08,24600.0,19.1325,19.1933,19.0565,19.0641,24600.0
2006-07-25 14:40:00,25.13,25.25,25.05,25.22,15200.0,19.1021,19.1933,19.0413,19.1705,15200.0
2006-07-25 14:45:00,25.21,25.21,25.13,25.16,23400.0,19.1629,19.1629,19.1021,19.1249,23400.0
2006-07-25 14:50:00,25.15,25.17,25.13,25.15,26600.0,19.1173,19.1325,19.1021,19.1173,26600.0
2006-07-25 14:55:00,25.17,25.18,25.14,25.15,11800.0,19.1325,19.1401,19.1097,19.1173,11800.0
2006-07-25 15:00:00,25.15,25.18,25.15,25.18,19200.0,19.1173,19.1401,19.1173,19.1401,19200.0
2006-07-25 15:05:00,25.19,25.35,25.19,25.35,21600.0,19.1477,19.2693,19.1477,19.2693,21600.0
2006-07-25 15:10:00,25.33,25.33,25.17,25.27,22800.0,19.2541,19.2541,19.1325,19.2085,22800.0
2006-07-25 15:15:00,25.27,25.35,25.27,25.34,21800.0,19.2085,19.2693,19.2085,19.2617,21800.0
2006-07-25 15:20:00,25.35,25.41,25.34,25.4,13000.0,19.2693,19.3149,19.2617,19.3073,13000.0
2006-07-25 15:25:00,25.38,25.38,25.23,25.29,24200.0,19.2921,19.2921,19.1781,19.2237,24200.0
2006-07-25 15:30:00,25.29,25.34,25.22,25.23,33000.0,19.2237,19.2617,19.1705,19.1781,33000.0
2006-07-25 15:35:00,25.23,25.27,25.2,25.21,27000.0,19.1781,19.2085,19.1553,19.1629,27000.0
2006-07-25 15:40:00,25.19,25.19,24.97,25.02,65200.0,19.1477,19.1477,18.9805,19.0185,65200.0
2006-07-25 15:45:00,25.04,25.15,25.04,25.15,21200.0,19.0337,19.1173,19.0337,19.1173,21200.0
2006-07-25 15:50:00,25.18,25.2,25.06,25.07,35800.0,19.1401,19.1553,19.0489,19.0565,35800.0
2006-07-25 15:55:00,25.1,25.15,25.1,25.13,35000.0,19.0793,19.1173,19.0793,19.1021,35000.0
2006-07-26 09:35:00,25.13,25.21,25.13,25.15,58800.0,19.1021,19.1629,19.1021,19.1173,58800.0
2006-07-26 09:40:00,25.15,25.53,25.15,25.49,77400.0,19.1173,19.4062,19.1173,19.3758,77400.0
2006-07-26 09:45:00,25.45,25.57,25.42,25.45,59600.0,19.3454,19.4366,19.3226,19.3454,59600.0
2006-07-26 09:50:00,25.44,25.49,25.39,25.43,23200.0,19.3378,19.3758,19.2997,19.3302,23200.0
2006-07-26 09:55:00,25.5,25.66,25.18,25.63,34000.0,19.3834,19.505,19.1401,19.4822,34000.0
2006-07-26 10:00:00,25.58,25.61,25.36,25.36,21800.0,19.4442,19.467,19.2769,19.2769,21800.0
2006-07-26 10:05:00,25.35,25.36,25.16,25.16,25400.0,19.2693,19.2769,19.1249,19.1249,25400.0
2006-07-26 10:10:00,25.13,25.23,25.06,25.23,21800.0,19.1021,19.1781,19.0489,19.1781,21800.0
2006-07-26 10:15:00,25.22,25.22,25.13,25.15,21200.0,19.1705,19.1705,19.1021,19.1173,21200.0
2006-07-26 10:20:00,25.15,25.39,25.15,25.39,18800.0,19.1173,19.2997,19.1173,19.2997,18800.0
2006-07-26 10:25:00,25.39,25.5,25.38,25.4,50800.0,19.2997,19.3834,19.2921,19.3073,50800.0
2006-07-26 10:30:00,25.41,25.47,25.41,25.47,10200.0,19.3149,19.3606,19.3149,19.3606,10200.0
2006-07-26 10:35:00,25.46,25.48,25.42,25.47,21200.0,19.353,19.3682,19.3226,19.3606,21200.0
2006-07-26 10:40:00,25.46,25.48,25.45,25.46,12600.0,19.353,19.3682,19.3454,19.353,12600.0
2006-07-26 10:45:00,25.45,25.5,25.44,25.5,31800.0,19.3454,19.3834,19.3378,19.3834,31800.0
2006-07-26 10:50:00,25.5,25.56,25.5,25.5,11600.0,19.3834,19.429,19.3834,19.3834,11600.0
2006-07-26 10:55:00,25.5,25.5,25.42,25.48,12000.0,19.3834,19.3834,19.3226,19.3682,12000.0
2006-07-26 11:00:00,25.48,25.55,25.48,25.53,4600.0,19.3682,19.4214,19.3682,19.4062,4600.0
2006-07-26 11:05:00,25.53,25.56,25.51,25.55,9600.0,19.4062,19.429,19.391,19.4214,9600.0
2006-07-26 11:10:00,25.56,25.6,25.55,25.6,9400.0,19.429,19.4594,19.4214,19.4594,9400.0
2006-07-26 11:15:00,25.6,25.61,25.6,25.61,7600.0,19.4594,19.467,19.4594,19.467,7600.0
2006-07-26 11:20:00,25.62,25.62,25.45,25.46,12800.0,19.4746,19.4746,19.3454,19.353,12800.0
2006-07-26 11:25:00,25.47,25.47,25.39,25.4,6600.0,19.3606,19.3606,19.2997,19.3073,6600.0
2006-07-26 11:30:00,25.41,25.41,25.25,25.33,14400.0,19.3149,19.3149,19.1933,19.2541,14400.0
2006-07-26 11:35:00,25.33,25.36,25.25,25.29,5200.0,19.2541,19.2769,19.1933,19.2237,5200.0
2006-07-26 11:40:00,25.31,25.31,25.25,25.28,4200.0,19.2389,19.2389,19.1933,19.2161,4200.0
2006-07-26 11:45:00,25.28,25.32,25.28,25.31,3600.0,19.2161,19.2465,19.2161,19.2389,3600.0
2006-07-26 11:50:00,25.31,25.41,25.31,25.39,5800.0,19.2389,19.3149,19.2389,19.2997,5800.0
2006-07-26 11:55:00,25.39,25.46,25.36,25.46,11000.0,19.2997,19.353,19.2769,19.353,11000.0
2006-07-26 12:00:00,25.46,25.54,25.46,25.54,4800.0,19.353,19.4138,19.353,19.4138,4800.0
2006-07-26 12:05:00,25.53,25.53,25.36,25.47,18400.0,19.4062,19.4062,19.2769,19.3606,18400.0
2006-07-26 12:10:00,25.47,25.48,25.46,25.48,15200.0,19.3606,19.3682,19.353,19.3682,15200.0
2006-07-26 12:15:00,25.5,25.54,25.47,25.5,7200.0,19.3834,19.4138,19.3606,19.3834,7200.0
2006-07-26 12:20:00,25.5,25.5,25.48,25.48,5000.0,19.3834,19.3834,19.3682,19.3682,5000.0
2006-07-26 12:25:00,25.47,25.47,25.4,25.4,3400.0,19.3606,19.3606,19.3073,19.3073,3400.0
2006-07-26 12:30:00,25.42,25.59,25.4,25.59,18200.0,19.3226,19.4518,19.3073,19.4518,18200.0
2006-07-26 12:35:00,25.58,25.59,25.47,25.51,8600.0,19.4442,19.4518,19.3606,19.391,8600.0
2006-07-26 12:40:00,25.47,25.49,25.42,25.42,3200.0,19.3606,19.3758,19.3226,19.3226,3200.0
2006-07-26 12:45:00,25.44,25.45,25.42,25.42,6200.0,19.3378,19.3454,19.3226,19.3226,6200.0
2006-07-26 12:50:00,25.43,25.52,25.43,25.52,5600.0,19.3302,19.3986,19.3302,19.3986,5600.0
2006-07-26 12:55:00,25.52,25.53,25.5,25.52,3000.0,19.3986,19.4062,19.3834,19.3986,3000.0
2006-07-26 13:00:00,25.53,25.55,25.52,25.55,5000.0,19.4062,19.4214,19.3986,19.4214,5000.0
2006-07-26 13:05:00,25.55,25.55,25.48,25.49,7400.0,19.4214,19.4214,19.3682,19.3758,7400.0
2006-07-26 13:10:00,25.49,25.51,25.49,25.51,6200.0,19.3758,19.391,19.3758,19.391,6200.0
2006-07-26 13:15:00,25.51,25.57,25.51,25.57,3800.0,19.391,19.4366,19.391,19.4366,3800.0
2006-07-26 13:20:00,25.57,25.63,25.56,25.63,4400.0,19.4366,19.4822,19.429,19.4822,4400.0
2006-07-26 13:25:00,25.6,25.62,25.59,25.61,9200.0,19.4594,19.4746,19.4518,19.467,9200.0
2006-07-26 13:30:00,25.61,25.61,25.5,25.56,15000.0,19.467,19.467,19.3834,19.429,15000.0
2006-07-26 13:35:00,25.56,25.57,25.55,25.56,5800.0,19.429,19.4366,19.4214,19.429,5800.0
2006-07-26 13:40:00,25.57,25.62,25.57,25.61,5200.0,19.4366,19.4746,19.4366,19.467,5200.0
2006-07-26 13:45:00,25.62,25.76,25.62,25.76,21400.0,19.4746,19.581,19.4746,19.581,21400.0
2006-07-26 13:50:00,25.75,25.81,25.73,25.8,13400.0,19.5734,19.619,19.5582,19.6114,13400.0
2006-07-26 13:55:00,25.77,25.82,25.76,25.82,9800.0,19.5886,19.6266,19.581,19.6266,9800.0
2006-07-26 14:00:00,25.8,25.8,25.71,25.71,13200.0,19.6114,19.6114,19.543,19.543,13200.0
2006-07-26 14:05:00,25.71,25.72,25.68,25.7,8600.0,19.543,19.5506,19.5202,19.5354,8600.0
2006-07-26 14:10:00,25.71,25.78,25.71,25.78,15200.0,19.543,19.5962,19.543,19.5962,15200.0
2006-07-26 14:15:00,25.78,25.83,25.74,25.77,18200.0,19.5962,19.6342,19.5658,19.5886,18200.0
2006-07-26 14:20:00,25.75,25.79,25.71,25.72,27200.0,19.5734,19.6038,19.543,19.5506,27200.0
2006-07-26 14:25:00,25.72,25.75,25.64,25.65,20600.0,19.5506,19.5734,19.4898,19.4974,20600.0
2006-07-26 14:30:00,25.64,25.73,25.64,25.73,21600.0,19.4898,19.5582,19.4898,19.5582,21600.0
2006-07-26 14:35:00,25.7,25.73,25.67,25.68,35800.0,19.5354,19.5582,19.5126,19.5202,35800.0
2006-07-26 14:40:00,25.68,25.68,25.4,25.45,41600.0,19.5202,19.5202,19.3073,19.3454,41600.0
2006-07-26 14:45:00,25.48,25.54,25.46,25.52,32000.0,19.3682,19.4138,19.353,19.3986,32000.0
2006-07-26 14:50:00,25.52,25.58,25.52,25.57,17600.0,19.3986,19.4442,19.3986,19.4366,17600.0
2006-07-26 14:55:00,25.57,25.57,25.52,25.53,18600.0,19.4366,19.4366,19.3986,19.4062,18600.0
2006-07-26 15:00:00,25.52,25.52,25.47,25.47,24800.0,19.3986,19.3986,19.3606,19.3606,24800.0
2006-07-26 15:05:00,25.46,25.5,25.4,25.43,52200.0,19.353,19.3834,19.3073,19.3302,52200.0
2006-07-26 15:10:00,25.46,25.46,25.41,25.45,14200.0,19.353,19.353,19.3149,19.3454,14200.0
2006-07-26 15:15:00,25.44,25.5,25.43,25.49,74400.0,19.3378,19.3834,19.3302,19.3758,74400.0
2006-07-26 15:20:00,25.5,25.56,25.5,25.53,23800.0,19.3834,19.429,19.3834,19.4062,23800.0
2006-07-26 15:25:00,25.52,25.56,25.49,25.5,33000.0,19.3986,19.429,19.3758,19.3834,33000.0
2006-07-26 15:30:00,25.5,25.53,25.48,25.48,30600.0,19.3834,19.4062,19.3682,19.3682,30600.0
2006-07-26 15:35:00,25.48,25.5,25.47,25.5,15400.0,19.3682,19.3834,19.3606,19.3834,15400.0
2006-07-26 15:40:00,25.5,25.5,25.48,25.48,16000.0,19.3834,19.3834,19.3682,19.3682,16000.0
2006-07-26 15:45:00,25.48,25.54,25.48,25.52,42400.0,19.3682,19.4138,19.3682,19.3986,42400.0
2006-07-26 15:50:00,25.52,25.55,25.43,25.48,38800.0,19.3986,19.4214,19.3302,19.3682,38800.0
2006-07-26 15:55:00,25.47,25.48,25.42,25.43,33800.0,19.3606,19.3682,19.3226,19.3302,33800.0
2006-07-27 09:30:00,25.45,25.45,25.45,25.45,8000.0,19.3454,19.3454,19.3454,19.3454,8000.0
2006-07-27 09:35:00,25.47,25.5,25.31,25.41,11400.0,19.3606,19.3834,19.2389,19.3149,11400.0
2006-07-27 09:40:00,25.41,25.45,25.4,25.4,40600.0,19.3149,19.3454,19.3073,19.3073,40600.0
2006-07-27 09:45:00,25.43,25.43,25.4,25.4,6800.0,19.3302,19.3302,19.3073,19.3073,6800.0
2006-07-27 09:50:00,25.41,25.41,25.3,25.3,2600.0,19.3149,19.3149,19.2313,19.2313,2600.0
2006-07-27 09:55:00,25.27,25.36,25.25,25.31,7800.0,19.2085,19.2769,19.1933,19.2389,7800.0
2006-07-27 10:00:00,25.32,25.35,25.25,25.25,9200.0,19.2465,19.2693,19.1933,19.1933,9200.0
2006-07-27 10:05:00,25.34,25.43,25.25,25.42,8800.0,19.2617,19.3302,19.1933,19.3226,8800.0
2006-07-27 10:10:00,25.39,25.42,25.39,25.39,3000.0,19.2997,19.3226,19.2997,19.2997,3000.0
2006-07-27 10:15:00,25.4,25.43,25.4,25.42,6000.0,19.3073,19.3302,19.3073,19.3226,6000.0
2006-07-27 10:20:00,25.42,25.43,25.39,25.42,15600.0,19.3226,19.3302,19.2997,19.3226,15600.0
2006-07-27 10:25:00,25.42,25.42,25.25,25.4,52600.0,19.3226,19.3226,19.1933,19.3073,52600.0
2006-07-27 10:30:00,25.4,25.4,25.35,25.38,31800.0,19.3073,19.3073,19.2693,19.2921,31800.0
2006-07-27 10:35:00,25.37,25.37,25.2,25.21,17200.0,19.2845,19.2845,19.1553,19.1629,17200.0
2006-07-27 10:40:00,25.19,25.27,25.19,25.25,12600.0,19.1477,19.2085,19.1477,19.1933,12600.0
2006-07-27 10:45:00,25.29,25.29,25.25,25.25,800.0,19.2237,19.2237,19.1933,19.1933,800.0
2006-07-27 10:50:00,25.3,25.35,25.3,25.34,7800.0,19.2313,19.2693,19.2313,19.2617,7800.0
2006-07-27 10:55:00,25.35,25.35,25.3,25.31,5200.0,19.2693,19.2693,19.2313,19.2389,5200.0
2006-07-27 11:00:00,25.34,25.34,25.24,25.25,3200.0,19.2617,19.2617,19.1857,19.1933,3200.0
2006-07-27 11:05:00,25.25,25.35,25.25,25.35,9000.0,19.1933,19.2693,19.1933,19.2693,9000.0
2006-07-27 11:10:00,25.35,25.35,25.33,25.34,600.0,19.2693,19.2693,19.2541,19.2617,600.0
2006-07-27 11:15:00,25.34,25.35,25.32,25.32,4200.0,19.2617,19.2693,19.2465,19.2465,4200.0
2006-07-27 11:20:00,25.32,25.35,25.3,25.35,5200.0,19.2465,19.2693,19.2313,19.2693,5200.0
2006-07-27 11:25:00,25.35,25.35,25.31,25.32,7600.0,19.2693,19.2693,19.2389,19.2465,7600.0
2006-07-27 11:30:00,25.31,25.32,25.25,25.26,6400.0,19.2389,19.2465,19.1933,19.2009,6400.0
2006-07-27 11:35:00,25.25,25.25,25.21,25.23,5400.0,19.1933,19.1933,19.1629,19.1781,5400.0
2006-07-27 11:40:00,25.23,25.23,25.17,25.18,5200.0,19.1781,19.1781,19.1325,19.1401,5200.0
2006-07-27 11:45:00,25.17,25.22,25.17,25.22,4000.0,19.1325,19.1705,19.1325,19.1705,4000.0
2006-07-27 11:50:00,25.22,25.25,25.22,25.25,1200.0,19.1705,19.1933,19.1705,19.1933,1200.0
2006-07-27 11:55:00,25.25,25.25,25.24,25.25,4600.0,19.1933,19.1933,19.1857,19.1933,4600.0
2006-07-27 12:00:00,25.25,25.25,25.23,25.25,5600.0,19.1933,19.1933,19.1781,19.1933,5600.0
2006-07-27 12:05:00,25.24,25.24,25.22,25.23,8400.0,19.1857,19.1857,19.1705,19.1781,8400.0
2006-07-27 12:10:00,25.22,25.22,25.21,25.21,3200.0,19.1705,19.1705,19.1629,19.1629,3200.0
2006-07-27 12:15:00,25.2,25.2,25.18,25.18,4000.0,19.1553,19.1553,19.1401,19.1401,4000.0
2006-07-27 12:20:00,25.18,25.19,25.18,25.19,2600.0,19.1401,19.1477,19.1401,19.1477,2600.0
2006-07-27 12:25:00,25.19,25.19,25.13,25.13,3200.0,19.1477,19.1477,19.1021,19.1021,3200.0
2006-07-27 12:30:00,25.13,25.17,25.1,25.17,3200.0,19.1021,19.1325,19.0793,19.1325,3200.0
2006-07-27 12:35:00,25.17,25.2,25.17,25.2,7800.0,19.1325,19.1553,19.1325,19.1553,7800.0
2006-07-27 12:40:00,25.2,25.2,25.15,25.18,2000.0,19.1553,19.1553,19.1173,19.1401,2000.0
2006-07-27 12:45:00,25.18,25.2,25.18,25.2,1800.0,19.1401,19.1553,19.1401,19.1553,1800.0
2006-07-27 12:50:00,25.18,25.2,25.18,25.19,15800.0,19.1401,19.1553,19.1401,19.1477,15800.0
2006-07-27 12:55:00,25.19,25.19,25.12,25.12,2600.0,19.1477,19.1477,19.0945,19.0945,2600.0
2006-07-27 13:00:00,25.13,25.13,25.11,25.11,1400.0,19.1021,19.1021,19.0869,19.0869,1400.0
2006-07-27 13:05:00,25.12,25.15,25.12,25.15,1000.0,19.0945,19.1173,19.0945,19.1173,1000.0
2006-07-27 13:10:00,25.15,25.15,25.11,25.11,2000.0,19.1173,19.1173,19.0869,19.0869,2000.0
2006-07-27 13:15:00,25.08,25.1,25.06,25.1,4000.0,19.0641,19.0793,19.0489,19.0793,4000.0
2006-07-27 13:20:00,25.11,25.15,25.11,25.14,8200.0,19.0869,19.1173,19.0869,19.1097,8200.0
2006-07-27 13:25:00,25.13,25.13,25.09,25.11,4600.0,19.1021,19.1021,19.0717,19.0869,4600.0
2006-07-27 13:30:00,25.09,25.09,25.02,25.05,5000.0,19.0717,19.0717,19.0185,19.0413,5000.0
2006-07-27 13:35:00,25.02,25.02,24.99,25.01,7200.0,19.0185,19.0185,18.9957,19.0109,7200.0
2006-07-27 13:40:00,25.01,25.03,25.0,25.03,5000.0,19.0109,19.0261,19.0033,19.0261,5000.0
2006-07-27 13:45:00,25.02,25.06,25.02,25.06,9800.0,19.0185,19.0489,19.0185,19.0489,9800.0
2006-07-27 13:50:00,25.07,25.08,25.06,25.08,7400.0,19.0565,19.0641,19.0489,19.0641,7400.0
2006-07-27 13:55:00,25.08,25.09,25.04,25.04,6000.0,19.0641,19.0717,19.0337,19.0337,6000.0
2006-07-27 14:00:00,25.02,25.02,24.99,24.99,2400.0,19.0185,19.0185,18.9957,18.9957,2400.0
2006-07-27 14:05:00,24.99,24.99,24.98,24.99,2600.0,18.9957,18.9957,18.9881,18.9957,2600.0
2006-07-27 14:10:00,24.97,24.98,24.95,24.97,8400.0,18.9805,18.9881,18.9653,18.9805,8400.0
2006-07-27 14:15:00,24.97,24.98,24.96,24.98,7800.0,18.9805,18.9881,18.9729,18.9881,7800.0
2006-07-27 14:20:00,24.97,24.97,24.91,24.93,3800.0,18.9805,18.9805,18.9349,18.9501,3800.0
2006-07-27 14:25:00,24.93,24.99,24.93,24.97,9400.0,18.9501,18.9957,18.9501,18.9805,9400.0
2006-07-27 14:30:00,24.98,24.98,24.95,24.96,5400.0,18.9881,18.9881,18.9653,18.9729,5400.0
2006-07-27 14:35:00,24.97,25.0,24.97,24.98,9600.0,18.9805,19.0033,18.9805,18.9881,9600.0
2006-07-27 14:40:00,24.97,24.98,24.93,24.94,5400.0,18.9805,18.9881,18.9501,18.9577,5400.0
2006-07-27 14:45:00,24.95,24.96,24.93,24.96,3400.0,18.9653,18.9729,18.9501,18.9729,3400.0
2006-07-27 14:50:00,24.97,24.98,24.96,24.98,2000.0,18.9805,18.9881,18.9729,18.9881,2000.0
2006-07-27 14:55:00,24.98,25.0,24.97,25.0,6600.0,18.9881,19.0033,18.9805,19.0033,6600.0
2006-07-27 15:00:00,25.0,25.0,24.98,24.99,5800.0,19.0033,19.0033,18.9881,18.9957,5800.0
2006-07-27 15:05:00,24.97,24.99,24.82,24.95,18800.0,18.9805,18.9957,18.8665,18.9653,18800.0
2006-07-27 15:10:00,24.93,24.95,24.93,24.94,4400.0,18.9501,18.9653,18.9501,18.9577,4400.0
2006-07-27 15:15:00,24.95,24.98,24.88,24.93,12400.0,18.9653,18.9881,18.9121,18.9501,12400.0
2006-07-27 15:20:00,24.93,24.97,24.93,24.97,6800.0,18.9501,18.9805,18.9501,18.9805,6800.0
2006-07-27 15:25:00,24.95,24.96,24.94,24.94,9800.0,18.9653,18.9729,18.9577,18.9577,9800.0
2006-07-27 15:30:00,24.93,24.96,24.93,24.95,10800.0,18.9501,18.9729,18.9501,18.9653,10800.0
2006-07-27 15:35:00,24.96,25.0,24.96,25.0,10200.0,18.9729,19.0033,18.9729,19.0033,10200.0
2006-07-27 15:40:00,25.0,25.0,24.94,24.97,16000.0,19.0033,19.0033,18.9577,18.9805,16000.0
2006-07-27 15:45:00,24.95,24.95,24.79,24.89,47000.0,18.9653,18.9653,18.8437,18.9197,47000.0
2006-07-27 15:50:00,24.92,24.93,24.86,24.86,19000.0,18.9425,18.9501,18.8969,18.8969,19000.0
2006-07-27 15:55:00,24.89,24.89,24.72,24.76,81400.0,18.9197,18.9197,18.7905,18.8209,81400.0
2006-07-28 09:35:00,24.76,24.93,24.76,24.93,5600.0,18.8209,18.9501,18.8209,18.9501,5600.0
2006-07-28 09:40:00,24.93,25.13,24.93,25.13,8400.0,18.9501,19.1021,18.9501,19.1021,8400.0
2006-07-28 09:45:00,25.13,25.28,25.13,25.25,7600.0,19.1021,19.2161,19.1021,19.1933,7600.0
2006-07-28 09:50:00,25.25,25.3,25.25,25.29,11400.0,19.1933,19.2313,19.1933,19.2237,11400.0
2006-07-28 09:55:00,25.27,25.3,25.25,25.27,4200.0,19.2085,19.2313,19.1933,19.2085,4200.0
2006-07-28 10:00:00,25.29,25.29,25.24,25.24,3400.0,19.2237,19.2237,19.1857,19.1857,3400.0
2006-07-28 10:05:00,25.24,25.25,25.08,25.08,11600.0,19.1857,19.1933,19.0641,19.0641,11600.0
2006-07-28 10:10:00,25.07,25.09,25.03,25.07,4600.0,19.0565,19.0717,19.0261,19.0565,4600.0
2006-07-28 10:15:00,25.05,25.1,25.04,25.1,14600.0,19.0413,19.0793,19.0337,19.0793,14600.0
2006-07-28 10:20:00,25.1,25.1,25.02,25.05,5000.0,19.0793,19.0793,19.0185,19.0413,5000.0
2006-07-28 10:25:00,25.05,25.06,25.02,25.03,10200.0,19.0413,19.0489,19.0185,19.0261,10200.0
2006-07-28 10:30:00,25.03,25.11,25.03,25.11,7000.0,19.0261,19.0869,19.0261,19.0869,7000.0
2006-07-28 10:35:00,25.11,25.13,25.11,25.13,7600.0,19.0869,19.1021,19.0869,19.1021,7600.0
2006-07-28 10:40:00,25.13,25.16,25.11,25.16,9800.0,19.1021,19.1249,19.0869,19.1249,9800.0
2006-07-28 10:45:00,25.15,25.21,25.15,25.2,10200.0,19.1173,19.1629,19.1173,19.1553,10200.0
2006-07-28 10:50:00,25.18,25.19,25.14,25.15,5000.0,19.1401,19.1477,19.1097,19.1173,5000.0
2006-07-28 10:55:00,25.15,25.17,25.14,25.16,9600.0,19.1173,19.1325,19.1097,19.1249,9600.0
2006-07-28 11:00:00,25.17,25.21,25.17,25.21,2000.0,19.1325,19.1629,19.1325,19.1629,2000.0
2006-07-28 11:05:00,25.23,25.25,25.23,25.24,16600.0,19.1781,19.1933,19.1781,19.1857,16600.0
2006-07-28 11:10:00,25.25,25.28,25.25,25.28,3600.0,19.1933,19.2161,19.1933,19.2161,3600.0
2006-07-28 11:15:00,25.26,25.26,25.21,25.21,2400.0,19.2009,19.2009,19.1629,19.1629,2400.0
2006-07-28 11:20:00,25.21,25.21,25.16,25.16,2000.0,19.1629,19.1629,19.1249,19.1249,2000.0
2006-07-28 11:25:00,25.15,25.15,25.11,25.13,7600.0,19.1173,19.1173,19.0869,19.1021,7600.0
2006-07-28 11:30:00,25.13,25.18,25.13,25.18,7000.0,19.1021,19.1401,19.1021,19.1401,7000.0
2006-07-28 11:35:00,25.16,25.17,25.09,25.09,3800.0,19.1249,19.1325,19.0717,19.0717,3800.0
2006-07-28 11:40:00,25.07,25.09,25.07,25.08,5600.0,19.0565,19.0717,19.0565,19.0641,5600.0
2006-07-28 11:45:00,25.08,25.08,25.04,25.07,4600.0,19.0641,19.0641,19.0337,19.0565,4600.0
2006-07-28 11:50:00,25.06,25.09,25.06,25.09,9400.0,19.0489,19.0717,19.0489,19.0717,9400.0
2006-07-28 11:55:00,25.09,25.1,25.03,25.03,6000.0,19.0717,19.0793,19.0261,19.0261,6000.0
2006-07-28 12:00:00,25.03,25.03,25.0,25.02,4800.0,19.0261,19.0261,19.0033,19.0185,4800.0
2006-07-28 12:05:00,25.02,25.02,24.99,24.99,12200.0,19.0185,19.0185,18.9957,18.9957,12200.0
2006-07-28 12:10:00,25.0,25.0,24.99,25.0,4000.0,19.0033,19.0033,18.9957,19.0033,4000.0
2006-07-28 12:15:00,25.0,25.0,24.98,25.0,1400.0,19.0033,19.0033,18.9881,19.0033,1400.0
2006-07-28 12:20:00,24.98,25.0,24.98,25.0,2400.0,18.9881,19.0033,18.9881,19.0033,2400.0
2006-07-28 12:25:00,25.0,25.0,24.99,24.99,7400.0,19.0033,19.0033,18.9957,18.9957,7400.0
2006-07-28 12:30:00,24.96,25.0,24.96,25.0,2200.0,18.9729,19.0033,18.9729,19.0033,2200.0
2006-07-28 12:35:00,25.0,25.04,24.99,25.0,8600.0,19.0033,19.0337,18.9957,19.0033,8600.0
2006-07-28 12:40:00,25.0,25.05,25.0,25.04,7200.0,19.0033,19.0413,19.0033,19.0337,7200.0
2006-07-28 12:45:00,25.02,25.02,24.99,25.0,2200.0,19.0185,19.0185,18.9957,19.0033,2200.0
2006-07-28 12:50:00,25.0,25.0,24.99,25.0,5000.0,19.0033,19.0033,18.9957,19.0033,5000.0
2006-07-28 12:55:00,25.0,25.0,25.0,25.0,2800.0,19.0033,19.0033,19.0033,19.0033,2800.0
2006-07-28 13:00:00,25.0,25.0,25.0,25.0,10600.0,19.0033,19.0033,19.0033,19.0033,10600.0
2006-07-28 13:05:00,25.0,25.02,25.0,25.02,17000.0,19.0033,19.0185,19.0033,19.0185,17000.0
2006-07-28 13:10:00,25.0,25.02,24.96,24.96,3600.0,19.0033,19.0185,18.9729,18.9729,3600.0
2006-07-28 13:15:00,24.96,24.96,24.96,24.96,0.0,18.9729,18.9729,18.9729,18.9729,0.0
2006-07-28 13:20:00,24.97,25.02,24.97,25.0,3600.0,18.9805,19.0185,18.9805,19.0033,3600.0
2006-07-28 13:25:00,25.0,25.0,24.97,24.97,1800.0,19.0033,19.0033,18.9805,18.9805,1800.0
2006-07-28 13:30:00,24.97,24.99,24.95,24.99,4600.0,18.9805,18.9957,18.9653,18.9957,4600.0
2006-07-28 13:35:00,24.99,25.0,24.97,24.97,4800.0,18.9957,19.0033,18.9805,18.9805,4800.0
2006-07-28 13:40:00,24.99,24.99,24.96,24.99,4800.0,18.9957,18.9957,18.9729,18.9957,4800.0
2006-07-28 13:45:00,24.99,25.0,24.98,25.0,7000.0,18.9957,19.0033,18.9881,19.0033,7000.0
2006-07-28 13:50:00,25.0,25.03,25.0,25.0,14600.0,19.0033,19.0261,19.0033,19.0033,14600.0
2006-07-28 13:55:00,25.0,25.01,24.99,24.99,4600.0,19.0033,19.0109,18.9957,18.9957,4600.0
2006-07-28 14:00:00,24.99,25.03,24.99,25.0,9600.0,18.9957,19.0261,18.9957,19.0033,9600.0
2006-07-28 14:05:00,25.0,25.01,25.0,25.0,8400.0,19.0033,19.0109,19.0033,19.0033,8400.0
2006-07-28 14:10:00,25.0,25.02,25.0,25.0,6200.0,19.0033,19.0185,19.0033,19.0033,6200.0
2006-07-28 14:15:00,25.0,25.02,24.98,25.0,12000.0,19.0033,19.0185,18.9881,19.0033,12000.0
2006-07-28 14:20:00,25.0,25.01,25.0,25.0,9200.0,19.0033,19.0109,19.0033,19.0033,9200.0
2006-07-28 14:25:00,25.0,25.0,24.98,24.99,1600.0,19.0033,19.0033,18.9881,18.9957,1600.0
2006-07-28 14:30:00,24.96,25.0,24.96,25.0,6600.0,18.9729,19.0033,18.9729,19.0033,6600.0
2006-07-28 14:35:00,24.99,25.02,24.99,25.02,5400.0,18.9957,19.0185,18.9957,19.0185,5400.0
2006-07-28 14:40:00,25.01,25.01,24.99,25.0,5400.0,19.0109,19.0109,18.9957,19.0033,5400.0
2006-07-28 14:45:00,24.99,25.0,24.99,24.99,3800.0,18.9957,19.0033,18.9957,18.9957,3800.0
2006-07-28 14:50:00,24.99,25.0,24.98,25.0,8000.0,18.9957,19.0033,18.9881,19.0033,8000.0
2006-07-28 14:55:00,25.0,25.0,24.99,25.0,6200.0,19.0033,19.0033,18.9957,19.0033,6200.0
2006-07-28 15:00:00,24.99,25.0,24.98,24.99,2800.0,18.9957,19.0033,18.9881,18.9957,2800.0
2006-07-28 15:05:00,24.98,25.0,24.96,25.0,18200.0,18.9881,19.0033,18.9729,19.0033,18200.0
2006-07-28 15:10:00,25.0,25.01,25.0,25.0,24600.0,19.0033,19.0109,19.0033,19.0033,24600.0
2006-07-28 15:15:00,25.0,25.0,25.0,25.0,5200.0,19.0033,19.0033,19.0033,19.0033,5200.0
2006-07-28 15:20:00,25.0,25.01,25.0,25.0,15200.0,19.0033,19.0109,19.0033,19.0033,15200.0
2006-07-28 15:25:00,25.0,25.0,24.96,24.97,11400.0,19.0033,19.0033,18.9729,18.9805,11400.0
2006-07-28 15:30:00,24.99,25.0,24.99,24.99,11200.0,18.9957,19.0033,18.9957,18.9957,11200.0
2006-07-28 15:35:00,24.99,25.02,24.98,25.0,7200.0,18.9957,19.0185,18.9881,19.0033,7200.0
2006-07-28 15:40:00,25.01,25.05,25.0,25.05,9800.0,19.0109,19.0413,19.0033,19.0413,9800.0
2006-07-28 15:45:00,25.06,25.06,25.0,25.0,12200.0,19.0489,19.0489,19.0033,19.0033,12200.0
2006-07-28 15:50:00,24.99,25.03,24.98,25.03,28000.0,18.9957,19.0261,18.9881,19.0261,28000.0
2006-07-28 15:55:00,25.01,25.02,24.98,24.98,33600.0,19.0109,19.0185,18.9881,18.9881,33600.0
2006-07-31 09:30:00,24.9,24.91,24.9,24.91,5200.0,18.9273,18.9349,18.9273,18.9349,5200.0
2006-07-31 09:35:00,24.93,24.93,24.83,24.84,2200.0,18.9501,18.9501,18.8741,18.8817,2200.0
2006-07-31 09:40:00,24.9,25.1,24.9,25.07,18800.0,18.9273,19.0793,18.9273,19.0565,18800.0
2006-07-31 09:45:00,25.05,25.05,24.93,24.95,3400.0,19.0413,19.0413,18.9501,18.9653,3400.0
2006-07-31 09:50:00,24.99,24.99,24.95,24.95,600.0,18.9957,18.9957,18.9653,18.9653,600.0
2006-07-31 09:55:00,24.94,25.03,24.94,25.0,7000.0,18.9577,19.0261,18.9577,19.0033,7000.0
2006-07-31 10:00:00,25.05,25.05,24.97,24.97,4800.0,19.0413,19.0413,18.9805,18.9805,4800.0
2006-07-31 10:05:00,24.99,25.11,24.99,25.03,15200.0,18.9957,19.0869,18.9957,19.0261,15200.0
2006-07-31 10:10:00,25.04,25.09,25.0,25.0,6600.0,19.0337,19.0717,19.0033,19.0033,6600.0
2006-07-31 10:15:00,25.0,25.04,25.0,25.04,1600.0,19.0033,19.0337,19.0033,19.0337,1600.0
2006-07-31 10:20:00,25.03,25.03,24.98,25.01,8200.0,19.0261,19.0261,18.9881,19.0109,8200.0
2006-07-31 10:25:00,25.01,25.02,25.0,25.01,9200.0,19.0109,19.0185,19.0033,19.0109,9200.0
2006-07-31 10:30:00,25.0,25.0,24.93,24.94,4000.0,19.0033,19.0033,18.9501,18.9577,4000.0
2006-07-31 10:35:00,24.98,25.0,24.93,25.0,11000.0,18.9881,19.0033,18.9501,19.0033,11000.0
2006-07-31 10:40:00,25.0,25.0,24.95,24.95,12400.0,19.0033,19.0033,18.9653,18.9653,12400.0
2006-07-31 10:45:00,24.98,25.0,24.98,25.0,800.0,18.9881,19.0033,18.9881,19.0033,800.0
2006-07-31 10:50:00,24.99,25.0,24.98,25.0,10000.0,18.9957,19.0033,18.9881,19.0033,10000.0
2006-07-31 10:55:00,25.0,25.0,24.98,25.0,8000.0,19.0033,19.0033,18.9881,19.0033,8000.0
2006-07-31 11:00:00,25.0,25.01,25.0,25.0,12000.0,19.0033,19.0109,19.0033,19.0033,12000.0
2006-07-31 11:05:00,25.04,25.06,25.04,25.06,1600.0,19.0337,19.0489,19.0337,19.0489,1600.0
2006-07-31 11:10:00,25.08,25.15,25.05,25.11,12000.0,19.0641,19.1173,19.0413,19.0869,12000.0
2006-07-31 11:15:00,25.09,25.09,25.02,25.03,3400.0,19.0717,19.0717,19.0185,19.0261,3400.0
2006-07-31 11:20:00,25.04,25.11,25.04,25.08,7000.0,19.0337,19.0869,19.0337,19.0641,7000.0
2006-07-31 11:25:00,25.08,25.08,25.01,25.02,7800.0,19.0641,19.0641,19.0109,19.0185,7800.0
2006-07-31 11:30:00,25.02,25.04,25.02,25.04,2000.0,19.0185,19.0337,19.0185,19.0337,2000.0
2006-07-31 11:35:00,25.05,25.08,25.05,25.08,6800.0,19.0413,19.0641,19.0413,19.0641,6800.0
2006-07-31 11:40:00,25.09,25.09,25.01,25.03,5600.0,19.0717,19.0717,19.0109,19.0261,5600.0
2006-07-31 11:45:00,25.05,25.05,25.0,25.04,22200.0,19.0413,19.0413,19.0033,19.0337,22200.0
2006-07-31 11:50:00,25.05,25.08,25.05,25.08,5600.0,19.0413,19.0641,19.0413,19.0641,5600.0
2006-07-31 11:55:00,25.07,25.13,25.05,25.13,9800.0,19.0565,19.1021,19.0413,19.1021,9800.0
2006-07-31 12:00:00,25.12,25.12,25.08,25.1,3800.0,19.0945,19.0945,19.0641,19.0793,3800.0
2006-07-31 12:05:00,25.11,25.13,25.11,25.13,4000.0,19.0869,19.1021,19.0869,19.1021,4000.0
2006-07-31 12:10:00,25.14,25.14,25.1,25.11,25800.0,19.1097,19.1097,19.0793,19.0869,25800.0
2006-07-31 12:15:00,25.09,25.11,25.08,25.11,2000.0,19.0717,19.0869,19.0641,19.0869,2000.0
2006-07-31 12:20:00,25.11,25.11,25.1,25.11,1600.0,19.0869,19.0869,19.0793,19.0869,1600.0
2006-07-31 12:25:00,25.11,25.11,25.1,25.11,1600.0,19.0869,19.0869,19.0793,19.0869,1600.0
2006-07-31 12:30:00,25.11,25.11,25.06,25.1,3600.0,19.0869,19.0869,19.0489,19.0793,3600.0
2006-07-31 12:35:00,25.1,25.11,25.1,25.11,3200.0,19.0793,19.0869,19.0793,19.0869,3200.0
2006-07-31 12:40:00,25.11,25.11,25.11,25.11,2000.0,19.0869,19.0869,19.0869,19.0869,2000.0
2006-07-31 12:45:00,25.11,25.16,25.11,25.16,2800.0,19.0869,19.1249,19.0869,19.1249,2800.0
2006-07-31 12:50:00,25.16,25.16,25.13,25.13,7000.0,19.1249,19.1249,19.1021,19.1021,7000.0
2006-07-31 12:55:00,25.12,25.12,25.11,25.11,1200.0,19.0945,19.0945,19.0869,19.0869,1200.0
2006-07-31 13:00:00,25.1,25.11,25.1,25.11,4600.0,19.0793,19.0869,19.0793,19.0869,4600.0
2006-07-31 13:05:00,25.11,25.11,25.1,25.1,3600.0,19.0869,19.0869,19.0793,19.0793,3600.0
2006-07-31 13:10:00,25.1,25.11,25.08,25.09,1800.0,19.0793,19.0869,19.0641,19.0717,1800.0
2006-07-31 13:15:00,25.09,25.11,25.09,25.11,2000.0,19.0717,19.0869,19.0717,19.0869,2000.0
2006-07-31 13:20:00,25.12,25.14,25.11,25.14,1600.0,19.0945,19.1097,19.0869,19.1097,1600.0
2006-07-31 13:25:00,25.14,25.15,25.14,25.14,2600.0,19.1097,19.1173,19.1097,19.1097,2600.0
2006-07-31 13:30:00,25.13,25.14,25.1,25.11,13800.0,19.1021,19.1097,19.0793,19.0869,13800.0
2006-07-31 13:35:00,25.1,25.14,25.08,25.09,36200.0,19.0793,19.1097,19.0641,19.0717,36200.0
2006-07-31 13:40:00,25.1,25.14,25.08,25.14,27600.0,19.0793,19.1097,19.0641,19.1097,27600.0
2006-07-31 13:45:00,25.14,25.14,25.08,25.08,21000.0,19.1097,19.1097,19.0641,19.0641,21000.0
2006-07-31 13:50:00,25.08,25.09,25.08,25.09,2000.0,19.0641,19.0717,19.0641,19.0717,2000.0
2006-07-31 13:55:00,25.07,25.08,25.07,25.07,2400.0,19.0565,19.0641,19.0565,19.0565,2400.0
2006-07-31 14:00:00,25.08,25.09,25.07,25.08,2800.0,19.0641,19.0717,19.0565,19.0641,2800.0
2006-07-31 14:05:00,25.1,25.1,25.07,25.1,4800.0,19.0793,19.0793,19.0565,19.0793,4800.0
2006-07-31 14:10:00,25.1,25.1,25.08,25.08,2200.0,19.0793,19.0793,19.0641,19.0641,2200.0
2006-07-31 14:15:00,25.08,25.1,25.07,25.1,11600.0,19.0641,19.0793,19.0565,19.0793,11600.0
2006-07-31 14:20:00,25.1,25.1,25.04,25.09,8000.0,19.0793,19.0793,19.0337,19.0717,8000.0
2006-07-31 14:25:00,25.1,25.13,25.08,25.12,12600.0,19.0793,19.1021,19.0641,19.0945,12600.0
2006-07-31 14:30:00,25.11,25.13,25.11,25.13,8200.0,19.0869,19.1021,19.0869,19.1021,8200.0
2006-07-31 14:35:00,25.13,25.13,25.09,25.11,4200.0,19.1021,19.1021,19.0717,19.0869,4200.0
2006-07-31 14:40:00,25.1,25.12,25.1,25.11,9800.0,19.0793,19.0945,19.0793,19.0869,9800.0
2006-07-31 14:45:00,25.11,25.13,25.11,25.11,3600.0,19.0869,19.1021,19.0869,19.0869,3600.0
2006-07-31 14:50:00,25.11,25.18,25.11,25.18,6800.0,19.0869,19.1401,19.0869,19.1401,6800.0
2006-07-31 14:55:00,25.17,25.18,25.14,25.14,6000.0,19.1325,19.1401,19.1097,19.1097,6000.0
2006-07-31 15:00:00,25.16,25.17,25.16,25.16,6800.0,19.1249,19.1325,19.1249,19.1249,6800.0
2006-07-31 15:05:00,25.16,25.18,25.16,25.18,13200.0,19.1249,19.1401,19.1249,19.1401,13200.0
2006-07-31 15:10:00,25.18,25.2,25.17,25.18,6600.0,19.1401,19.1553,19.1325,19.1401,6600.0
2006-07-31 15:15:00,25.19,25.2,25.18,25.19,7000.0,19.1477,19.1553,19.1401,19.1477,7000.0
2006-07-31 15:20:00,25.19,25.2,25.17,25.2,8000.0,19.1477,19.1553,19.1325,19.1553,8000.0
2006-07-31 15:25:00,25.19,25.21,25.18,25.21,3400.0,19.1477,19.1629,19.1401,19.1629,3400.0
2006-07-31 15:30:00,25.21,25.24,25.2,25.24,10000.0,19.1629,19.1857,19.1553,19.1857,10000.0
2006-07-31 15:35:00,25.22,25.25,25.21,25.23,15000.0,19.1705,19.1933,19.1629,19.1781,15000.0
2006-07-31 15:40:00,25.23,25.24,25.22,25.23,5200.0,19.1781,19.1857,19.1705,19.1781,5200.0
2006-07-31 15:45:00,25.22,25.22,25.2,25.22,13400.0,19.1705,19.1705,19.1553,19.1705,13400.0
2006-07-31 15:50:00,25.22,25.22,25.2,25.2,17600.0,19.1705,19.1705,19.1553,19.1553,17600.0
2006-07-31 15:55:00,25.2,25.24,25.18,25.18,24200.0,19.1553,19.1857,19.1401,19.1401,24200.0
2006-08-01 09:35:00,25.21,25.5,25.21,25.5,10800.0,19.1629,19.3834,19.1629,19.3834,10800.0
2006-08-01 09:40:00,25.5,25.5,25.43,25.43,8600.0,19.3834,19.3834,19.3302,19.3302,8600.0
2006-08-01 09:45:00,25.43,25.43,25.34,25.4,9600.0,19.3302,19.3302,19.2617,19.3073,9600.0
2006-08-01 09:50:00,25.39,25.39,25.32,25.32,5800.0,19.2997,19.2997,19.2465,19.2465,5800.0
2006-08-01 09:55:00,25.3,25.3,25.27,25.27,4000.0,19.2313,19.2313,19.2085,19.2085,4000.0
2006-08-01 10:00:00,25.27,25.3,25.2,25.27,11000.0,19.2085,19.2313,19.1553,19.2085,11000.0
2006-08-01 10:05:00,25.25,25.25,25.23,25.25,5600.0,19.1933,19.1933,19.1781,19.1933,5600.0
2006-08-01 10:10:00,25.25,25.28,25.24,25.28,5800.0,19.1933,19.2161,19.1857,19.2161,5800.0
2006-08-01 10:15:00,25.26,25.3,25.26,25.3,9000.0,19.2009,19.2313,19.2009,19.2313,9000.0
2006-08-01 10:20:00,25.34,25.35,25.31,25.31,8400.0,19.2617,19.2693,19.2389,19.2389,8400.0
2006-08-01 10:25:00,25.31,25.31,25.28,25.29,2400.0,19.2389,19.2389,19.2161,19.2237,2400.0
2006-08-01 10:30:00,25.32,25.32,25.3,25.32,3200.0,19.2465,19.2465,19.2313,19.2465,3200.0
2006-08-01 10:35:00,25.32,25.32,25.29,25.3,2200.0,19.2465,19.2465,19.2237,19.2313,2200.0
2006-08-01 10:40:00,25.3,25.31,25.3,25.31,1600.0,19.2313,19.2389,19.2313,19.2389,1600.0
2006-08-01 10:45:00,25.32,25.32,25.31,25.31,3000.0,19.2465,19.2465,19.2389,19.2389,3000.0
2006-08-01 10:50:00,25.31,25.31,25.25,25.25,2600.0,19.2389,19.2389,19.1933,19.1933,2600.0
2006-08-01 10:55:00,25.25,25.3,25.25,25.3,7400.0,19.1933,19.2313,19.1933,19.2313,7400.0
2006-08-01 11:00:00,25.3,25.34,25.3,25.32,9400.0,19.2313,19.2617,19.2313,19.2465,9400.0
2006-08-01 11:05:00,25.33,25.35,25.32,25.32,15200.0,19.2541,19.2693,19.2465,19.2465,15200.0
2006-08-01 11:10:00,25.33,25.33,25.33,25.33,3200.0,19.2541,19.2541,19.2541,19.2541,3200.0
2006-08-01 11:15:00,25.34,25.35,25.33,25.35,1200.0,19.2617,19.2693,19.2541,19.2693,1200.0
2006-08-01 11:20:00,25.35,25.35,25.33,25.34,2400.0,19.2693,19.2693,19.2541,19.2617,2400.0
2006-08-01 11:25:00,25.34,25.39,25.34,25.38,5400.0,19.2617,19.2997,19.2617,19.2921,5400.0
2006-08-01 11:30:00,25.38,25.38,25.36,25.38,2200.0,19.2921,19.2921,19.2769,19.2921,2200.0
2006-08-01 11:35:00,25.4,25.41,25.38,25.39,1400.0,19.3073,19.3149,19.2921,19.2997,1400.0
2006-08-01 11:40:00,25.38,25.38,25.36,25.36,2800.0,19.2921,19.2921,19.2769,19.2769,2800.0
2006-08-01 11:45:00,25.34,25.36,25.34,25.36,2400.0,19.2617,19.2769,19.2617,19.2769,2400.0
2006-08-01 11:50:00,25.34,25.34,25.34,25.34,1000.0,19.2617,19.2617,19.2617,19.2617,1000.0
2006-08-01 11:55:00,25.34,25.34,25.34,25.34,3200.0,19.2617,19.2617,19.2617,19.2617,3200.0
2006-08-01 12:00:00,25.33,25.36,25.33,25.36,1400.0,19.2541,19.2769,19.2541,19.2769,1400.0
2006-08-01 12:05:00,25.37,25.37,25.35,25.35,2800.0,19.2845,19.2845,19.2693,19.2693,2800.0
2006-08-01 12:10:00,25.36,25.36,25.33,25.35,3000.0,19.2769,19.2769,19.2541,19.2693,3000.0
2006-08-01 12:15:00,25.35,25.35,25.33,25.34,1200.0,19.2693,19.2693,19.2541,19.2617,1200.0
2006-08-01 12:20:00,25.34,25.34,25.34,25.34,1000.0,19.2617,19.2617,19.2617,19.2617,1000.0
2006-08-01 12:25:00,25.33,25.33,25.33,25.33,1800.0,19.2541,19.2541,19.2541,19.2541,1800.0
2006-08-01 12:30:00,25.33,25.33,25.33,25.33,2000.0,19.2541,19.2541,19.2541,19.2541,2000.0
2006-08-01 12:35:00,25.33,25.33,25.31,25.33,7600.0,19.2541,19.2541,19.2389,19.2541,7600.0
2006-08-01 12:40:00,25.33,25.33,25.33,25.33,400.0,19.2541,19.2541,19.2541,19.2541,400.0
2006-08-01 12:45:00,25.29,25.29,25.29,25.29,1600.0,19.2237,19.2237,19.2237,19.2237,1600.0
2006-08-01 12:50:00,25.28,25.28,25.25,25.25,2600.0,19.2161,19.2161,19.1933,19.1933,2600.0
2006-08-01 12:55:00,25.25,25.25,25.25,25.25,400.0,19.1933,19.1933,19.1933,19.1933,400.0
2006-08-01 13:00:00,25.25,25.25,25.23,25.23,2000.0,19.1933,19.1933,19.1781,19.1781,2000.0
2006-08-01 13:05:00,25.23,25.23,25.2,25.21,5200.0,19.1781,19.1781,19.1553,19.1629,5200.0
2006-08-01 13:10:00,25.23,25.23,25.23,25.23,3400.0,19.1781,19.1781,19.1781,19.1781,3400.0
2006-08-01 13:15:00,25.23,25.23,25.22,25.22,1000.0,19.1781,19.1781,19.1705,19.1705,1000.0
2006-08-01 13:20:00,25.24,25.24,25.18,25.21,4000.0,19.1857,19.1857,19.1401,19.1629,4000.0
2006-08-01 13:25:00,25.2,25.21,25.2,25.21,1000.0,19.1553,19.1629,19.1553,19.1629,1000.0
2006-08-01 13:30:00,25.2,25.2,25.16,25.16,1400.0,19.1553,19.1553,19.1249,19.1249,1400.0
2006-08-01 13:35:00,25.16,25.16,25.16,25.16,7600.0,19.1249,19.1249,19.1249,19.1249,7600.0
2006-08-01 13:40:00,25.16,25.16,25.14,25.14,3800.0,19.1249,19.1249,19.1097,19.1097,3800.0
2006-08-01 13:45:00,25.14,25.17,25.14,25.17,1800.0,19.1097,19.1325,19.1097,19.1325,1800.0
2006-08-01 13:50:00,25.15,25.16,25.11,25.14,3800.0,19.1173,19.1249,19.0869,19.1097,3800.0
2006-08-01 13:55:00,25.14,25.16,25.14,25.16,3000.0,19.1097,19.1249,19.1097,19.1249,3000.0
2006-08-01 14:00:00,25.16,25.18,25.16,25.17,4200.0,19.1249,19.1401,19.1249,19.1325,4200.0
2006-08-01 14:05:00,25.16,25.16,25.16,25.16,1000.0,19.1249,19.1249,19.1249,19.1249,1000.0
2006-08-01 14:10:00,25.13,25.25,25.13,25.15,8600.0,19.1021,19.1933,19.1021,19.1173,8600.0
2006-08-01 14:15:00,25.14,25.19,25.13,25.17,7000.0,19.1097,19.1477,19.1021,19.1325,7000.0
2006-08-01 14:20:00,25.17,25.27,25.17,25.25,6000.0,19.1325,19.2085,19.1325,19.1933,6000.0
2006-08-01 14:25:00,25.23,25.23,25.23,25.23,800.0,19.1781,19.1781,19.1781,19.1781,800.0
2006-08-01 14:30:00,25.21,25.21,25.16,25.16,2800.0,19.1629,19.1629,19.1249,19.1249,2800.0
2006-08-01 14:35:00,25.15,25.15,25.1,25.1,2400.0,19.1173,19.1173,19.0793,19.0793,2400.0
2006-08-01 14:40:00,25.1,25.1,25.04,25.05,6800.0,19.0793,19.0793,19.0337,19.0413,6800.0
2006-08-01 14:45:00,25.07,25.14,25.07,25.14,8800.0,19.0565,19.1097,19.0565,19.1097,8800.0
2006-08-01 14:50:00,25.13,25.2,25.13,25.2,3600.0,19.1021,19.1553,19.1021,19.1553,3600.0
2006-08-01 14:55:00,25.22,25.24,25.21,25.24,5200.0,19.1705,19.1857,19.1629,19.1857,5200.0
2006-08-01 15:00:00,25.24,25.24,25.21,25.21,2800.0,19.1857,19.1857,19.1629,19.1629,2800.0
2006-08-01 15:05:00,25.21,25.21,25.14,25.15,3400.0,19.1629,19.1629,19.1097,19.1173,3400.0
2006-08-01 15:10:00,25.15,25.15,25.14,25.14,2400.0,19.1173,19.1173,19.1097,19.1097,2400.0
2006-08-01 15:15:00,25.12,25.13,25.06,25.06,4400.0,19.0945,19.1021,19.0489,19.0489,4400.0
2006-08-01 15:20:00,25.06,25.1,25.04,25.05,13400.0,19.0489,19.0793,19.0337,19.0413,13400.0
2006-08-01 15:25:00,25.05,25.05,25.01,25.04,5200.0,19.0413,19.0413,19.0109,19.0337,5200.0
2006-08-01 15:30:00,25.03,25.05,25.03,25.03,7000.0,19.0261,19.0413,19.0261,19.0261,7000.0
2006-08-01 15:35:00,25.05,25.14,25.04,25.11,16000.0,19.0413,19.1097,19.0337,19.0869,16000.0
2006-08-01 15:40:00,25.11,25.21,25.1,25.18,6800.0,19.0869,19.1629,19.0793,19.1401,6800.0
2006-08-01 15:45:00,25.17,25.2,25.17,25.19,5600.0,19.1325,19.1553,19.1325,19.1477,5600.0
2006-08-01 15:50:00,25.19,25.23,25.18,25.18,7000.0,19.1477,19.1781,19.1401,19.1401,7000.0
2006-08-01 15:55:00,25.18,25.18,25.13,25.13,6600.0,19.1401,19.1401,19.1021,19.1021,6600.0
2006-08-02 09:30:00,25.15,25.16,25.15,25.16,3600.0,19.1173,19.1249,19.1173,19.1249,3600.0
2006-08-02 09:35:00,25.18,25.18,25.18,25.18,3800.0,19.1401,19.1401,19.1401,19.1401,3800.0
2006-08-02 09:40:00,25.18,25.18,25.17,25.17,3200.0,19.1401,19.1401,19.1325,19.1325,3200.0
2006-08-02 09:45:00,25.17,25.18,24.97,25.0,23000.0,19.1325,19.1401,18.9805,19.0033,23000.0
2006-08-02 09:50:00,25.0,25.1,25.0,25.09,7200.0,19.0033,19.0793,19.0033,19.0717,7200.0
2006-08-02 09:55:00,25.05,25.05,25.0,25.0,2800.0,19.0413,19.0413,19.0033,19.0033,2800.0
2006-08-02 10:00:00,25.0,25.03,25.0,25.0,7400.0,19.0033,19.0261,19.0033,19.0033,7400.0
2006-08-02 10:05:00,25.0,25.03,24.95,24.95,12800.0,19.0033,19.0261,18.9653,18.9653,12800.0
2006-08-02 10:10:00,25.0,25.0,24.97,24.97,800.0,19.0033,19.0033,18.9805,18.9805,800.0
2006-08-02 10:15:00,24.98,25.0,24.97,25.0,4400.0,18.9881,19.0033,18.9805,19.0033,4400.0
2006-08-02 10:20:00,24.98,25.0,24.98,25.0,1200.0,18.9881,19.0033,18.9881,19.0033,1200.0
2006-08-02 10:25:00,25.0,25.0,24.95,24.95,4000.0,19.0033,19.0033,18.9653,18.9653,4000.0
2006-08-02 10:30:00,24.96,25.0,24.95,24.98,7600.0,18.9729,19.0033,18.9653,18.9881,7600.0
2006-08-02 10:35:00,24.99,24.99,24.99,24.99,600.0,18.9957,18.9957,18.9957,18.9957,600.0
2006-08-02 10:40:00,24.99,25.0,24.98,24.98,5200.0,18.9957,19.0033,18.9881,18.9881,5200.0
2006-08-02 10:45:00,24.98,24.98,24.97,24.97,1600.0,18.9881,18.9881,18.9805,18.9805,1600.0
2006-08-02 10:50:00,24.96,24.98,24.96,24.98,3800.0,18.9729,18.9881,18.9729,18.9881,3800.0
2006-08-02 10:55:00,24.98,25.0,24.98,24.99,6600.0,18.9881,19.0033,18.9881,18.9957,6600.0
2006-08-02 11:00:00,24.98,25.0,24.98,25.0,6600.0,18.9881,19.0033,18.9881,19.0033,6600.0
2006-08-02 11:05:00,25.0,25.0,24.97,24.97,6000.0,19.0033,19.0033,18.9805,18.9805,6000.0
2006-08-02 11:10:00,24.98,25.01,24.98,25.0,13200.0,18.9881,19.0109,18.9881,19.0033,13200.0
2006-08-02 11:15:00,24.99,25.02,24.98,25.0,16400.0,18.9957,19.0185,18.9881,19.0033,16400.0
2006-08-02 11:20:00,25.0,25.01,24.99,24.99,13000.0,19.0033,19.0109,18.9957,18.9957,13000.0
2006-08-02 11:25:00,24.99,25.0,24.98,24.99,12400.0,18.9957,19.0033,18.9881,18.9957,12400.0
2006-08-02 11:30:00,25.0,25.0,24.98,24.99,31000.0,19.0033,19.0033,18.9881,18.9957,31000.0
2006-08-02 11:35:00,24.98,24.98,24.97,24.97,3800.0,18.9881,18.9881,18.9805,18.9805,3800.0
2006-08-02 11:40:00,24.97,25.04,24.97,25.03,8000.0,18.9805,19.0337,18.9805,19.0261,8000.0
2006-08-02 11:45:00,25.0,25.1,25.0,25.1,2200.0,19.0033,19.0793,19.0033,19.0793,2200.0
2006-08-02 11:50:00,25.07,25.1,25.07,25.1,10000.0,19.0565,19.0793,19.0565,19.0793,10000.0
2006-08-02 11:55:00,25.1,25.14,25.1,25.14,13800.0,19.0793,19.1097,19.0793,19.1097,13800.0
2006-08-02 12:00:00,25.15,25.18,25.15,25.16,6200.0,19.1173,19.1401,19.1173,19.1249,6200.0
2006-08-02 12:05:00,25.16,25.18,25.16,25.17,9600.0,19.1249,19.1401,19.1249,19.1325,9600.0
2006-08-02 12:10:00,25.16,25.24,25.16,25.23,9400.0,19.1249,19.1857,19.1249,19.1781,9400.0
2006-08-02 12:15:00,25.23,25.24,25.23,25.24,2800.0,19.1781,19.1857,19.1781,19.1857,2800.0
2006-08-02 12:20:00,25.24,25.25,25.22,25.23,1800.0,19.1857,19.1933,19.1705,19.1781,1800.0
2006-08-02 12:25:00,25.24,25.25,25.24,25.24,2400.0,19.1857,19.1933,19.1857,19.1857,2400.0
2006-08-02 12:30:00,25.27,25.27,25.25,25.27,1000.0,19.2085,19.2085,19.1933,19.2085,1000.0
2006-08-02 12:35:00,25.25,25.32,25.25,25.32,4400.0,19.1933,19.2465,19.1933,19.2465,4400.0
2006-08-02 12:40:00,25.33,25.34,25.3,25.34,5000.0,19.2541,19.2617,19.2313,19.2617,5000.0
2006-08-02 12:45:00,25.34,25.35,25.32,25.33,3000.0,19.2617,19.2693,19.2465,19.2541,3000.0
2006-08-02 12:50:00,25.33,25.33,25.3,25.31,4000.0,19.2541,19.2541,19.2313,19.2389,4000.0
2006-08-02 12:55:00,25.31,25.34,25.31,25.34,3000.0,19.2389,19.2617,19.2389,19.2617,3000.0
2006-08-02 13:00:00,25.34,25.34,25.34,25.34,200.0,19.2617,19.2617,19.2617,19.2617,200.0
2006-08-02 13:05:00,25.35,25.35,25.34,25.34,4400.0,19.2693,19.2693,19.2617,19.2617,4400.0
2006-08-02 13:10:00,25.35,25.35,25.32,25.34,2000.0,19.2693,19.2693,19.2465,19.2617,2000.0
2006-08-02 13:15:00,25.34,25.35,25.34,25.34,3800.0,19.2617,19.2693,19.2617,19.2617,3800.0
2006-08-02 13:20:00,25.33,25.33,25.3,25.32,3200.0,19.2541,19.2541,19.2313,19.2465,3200.0
2006-08-02 13:25:00,25.33,25.34,25.33,25.33,1600.0,19.2541,19.2617,19.2541,19.2541,1600.0
2006-08-02 13:30:00,25.34,25.35,25.34,25.35,2200.0,19.2617,19.2693,19.2617,19.2693,2200.0
2006-08-02 13:35:00,25.34,25.35,25.34,25.35,3800.0,19.2617,19.2693,19.2617,19.2693,3800.0
2006-08-02 13:40:00,25.34,25.36,25.34,25.35,3000.0,19.2617,19.2769,19.2617,19.2693,3000.0
2006-08-02 13:45:00,25.35,25.36,25.35,25.36,1200.0,19.2693,19.2769,19.2693,19.2769,1200.0
2006-08-02 13:50:00,25.36,25.43,25.36,25.4,9600.0,19.2769,19.3302,19.2769,19.3073,9600.0
2006-08-02 13:55:00,25.4,25.4,25.39,25.4,1400.0,19.3073,19.3073,19.2997,19.3073,1400.0
2006-08-02 14:00:00,25.4,25.42,25.4,25.41,2000.0,19.3073,19.3226,19.3073,19.3149,2000.0
2006-08-02 14:05:00,25.42,25.52,25.39,25.5,13400.0,19.3226,19.3986,19.2997,19.3834,13400.0
2006-08-02 14:10:00,25.5,25.51,25.43,25.43,13800.0,19.3834,19.391,19.3302,19.3302,13800.0
2006-08-02 14:15:00,25.42,25.43,25.4,25.41,8600.0,19.3226,19.3302,19.3073,19.3149,8600.0
2006-08-02 14:20:00,25.43,25.43,25.41,25.42,2200.0,19.3302,19.3302,19.3149,19.3226,2200.0
2006-08-02 14:25:00,25.41,25.42,25.38,25.39,16400.0,19.3149,19.3226,19.2921,19.2997,16400.0
2006-08-02 14:30:00,25.38,25.39,25.37,25.38,5400.0,19.2921,19.2997,19.2845,19.2921,5400.0
2006-08-02 14:35:00,25.38,25.38,25.34,25.38,11000.0,19.2921,19.2921,19.2617,19.2921,11000.0
2006-08-02 14:40:00,25.38,25.38,25.37,25.37,2000.0,19.2921,19.2921,19.2845,19.2845,2000.0
2006-08-02 14:45:00,25.37,25.38,25.37,25.38,1800.0,19.2845,19.2921,19.2845,19.2921,1800.0
2006-08-02 14:50:00,25.38,25.41,25.38,25.4,4400.0,19.2921,19.3149,19.2921,19.3073,4400.0
2006-08-02 14:55:00,25.42,25.45,25.4,25.45,8000.0,19.3226,19.3454,19.3073,19.3454,8000.0
2006-08-02 15:00:00,25.45,25.45,25.42,25.42,6200.0,19.3454,19.3454,19.3226,19.3226,6200.0
2006-08-02 15:05:00,25.43,25.45,25.42,25.42,4400.0,19.3302,19.3454,19.3226,19.3226,4400.0
2006-08-02 15:10:00,25.45,25.51,25.45,25.5,36200.0,19.3454,19.391,19.3454,19.3834,36200.0
2006-08-02 15:15:00,25.5,25.51,25.5,25.51,3000.0,19.3834,19.391,19.3834,19.391,3000.0
2006-08-02 15:20:00,25.52,25.71,25.5,25.7,34000.0,19.3986,19.543,19.3834,19.5354,34000.0
2006-08-02 15:25:00,25.71,25.75,25.66,25.67,22600.0,19.543,19.5734,19.505,19.5126,22600.0
2006-08-02 15:30:00,25.66,25.69,25.66,25.69,6400.0,19.505,19.5278,19.505,19.5278,6400.0
2006-08-02 15:35:00,25.68,25.69,25.66,25.67,13200.0,19.5202,19.5278,19.505,19.5126,13200.0
2006-08-02 15:40:00,25.67,25.68,25.66,25.68,17600.0,19.5126,19.5202,19.505,19.5202,17600.0
2006-08-02 15:45:00,25.67,25.67,25.66,25.66,9000.0,19.5126,19.5126,19.505,19.505,9000.0
2006-08-02 15:50:00,25.66,25.67,25.64,25.64,14200.0,19.505,19.5126,19.4898,19.4898,14200.0
2006-08-02 15:55:00,25.65,25.67,25.58,25.67,19800.0,19.4974,19.5126,19.4442,19.5126,19800.0
2006-08-03 09:35:00,25.63,25.63,25.6,25.6,3800.0,19.4822,19.4822,19.4594,19.4594,3800.0
2006-08-03 09:40:00,25.5,25.5,25.45,25.45,17400.0,19.3834,19.3834,19.3454,19.3454,17400.0
2006-08-03 09:45:00,25.45,25.46,25.44,25.46,5800.0,19.3454,19.353,19.3378,19.353,5800.0
2006-08-03 09:50:00,25.46,25.46,25.38,25.38,1000.0,19.353,19.353,19.2921,19.2921,1000.0
2006-08-03 09:55:00,25.4,25.43,25.4,25.43,1600.0,19.3073,19.3302,19.3073,19.3302,1600.0
2006-08-03 10:00:00,25.43,25.43,25.34,25.42,4000.0,19.3302,19.3302,19.2617,19.3226,4000.0
2006-08-03 10:05:00,25.4,25.41,25.38,25.38,2000.0,19.3073,19.3149,19.2921,19.2921,2000.0
2006-08-03 10:10:00,25.18,25.3,25.18,25.23,27400.0,19.1401,19.2313,19.1401,19.1781,27400.0
2006-08-03 10:15:00,25.23,25.31,25.21,25.28,3800.0,19.1781,19.2389,19.1629,19.2161,3800.0
2006-08-03 10:20:00,25.27,25.4,25.27,25.36,4200.0,19.2085,19.3073,19.2085,19.2769,4200.0
2006-08-03 10:25:00,25.36,25.44,25.36,25.44,2600.0,19.2769,19.3378,19.2769,19.3378,2600.0
2006-08-03 10:30:00,25.44,25.44,25.42,25.43,2000.0,19.3378,19.3378,19.3226,19.3302,2000.0
2006-08-03 10:35:00,25.42,25.42,25.41,25.42,1200.0,19.3226,19.3226,19.3149,19.3226,1200.0
2006-08-03 10:40:00,25.47,25.51,25.46,25.51,10400.0,19.3606,19.391,19.353,19.391,10400.0
2006-08-03 10:45:00,25.51,25.63,25.51,25.59,9000.0,19.391,19.4822,19.391,19.4518,9000.0
2006-08-03 10:50:00,25.57,25.59,25.57,25.59,800.0,19.4366,19.4518,19.4366,19.4518,800.0
2006-08-03 10:55:00,25.61,25.61,25.61,25.61,1200.0,19.467,19.467,19.467,19.467,1200.0
2006-08-03 11:00:00,25.61,25.61,25.6,25.6,600.0,19.467,19.467,19.4594,19.4594,600.0
2006-08-03 11:05:00,25.63,25.65,25.61,25.63,3800.0,19.4822,19.4974,19.467,19.4822,3800.0
2006-08-03 11:10:00,25.63,25.63,25.61,25.62,1400.0,19.4822,19.4822,19.467,19.4746,1400.0
2006-08-03 11:15:00,25.63,25.63,25.59,25.59,4400.0,19.4822,19.4822,19.4518,19.4518,4400.0
2006-08-03 11:20:00,25.57,25.57,25.46,25.48,5600.0,19.4366,19.4366,19.353,19.3682,5600.0
2006-08-03 11:25:00,25.48,25.52,25.48,25.5,1400.0,19.3682,19.3986,19.3682,19.3834,1400.0
2006-08-03 11:30:00,25.5,25.5,25.5,25.5,600.0,19.3834,19.3834,19.3834,19.3834,600.0
2006-08-03 11:35:00,25.5,25.52,25.5,25.52,400.0,19.3834,19.3986,19.3834,19.3986,400.0
2006-08-03 11:40:00,25.48,25.49,25.48,25.49,800.0,19.3682,19.3758,19.3682,19.3758,800.0
2006-08-03 11:45:00,25.49,25.5,25.49,25.5,600.0,19.3758,19.3834,19.3758,19.3834,600.0
2006-08-03 11:50:00,25.5,25.5,25.5,25.5,5600.0,19.3834,19.3834,19.3834,19.3834,5600.0
2006-08-03 11:55:00,25.5,25.51,25.49,25.49,3400.0,19.3834,19.391,19.3758,19.3758,3400.0
2006-08-03 12:00:00,25.49,25.49,25.49,25.49,0.0,19.3758,19.3758,19.3758,19.3758,0.0
2006-08-03 12:05:00,25.5,25.53,25.4,25.42,14800.0,19.3834,19.4062,19.3073,19.3226,14800.0
2006-08-03 12:10:00,25.43,25.48,25.43,25.46,2200.0,19.3302,19.3682,19.3302,19.353,2200.0
2006-08-03 12:15:00,25.5,25.54,25.45,25.5,9000.0,19.3834,19.4138,19.3454,19.3834,9000.0
2006-08-03 12:20:00,25.52,25.6,25.5,25.6,3600.0,19.3986,19.4594,19.3834,19.4594,3600.0
2006-08-03 12:25:00,25.6,25.63,25.52,25.53,13200.0,19.4594,19.4822,19.3986,19.4062,13200.0
2006-08-03 12:30:00,25.53,25.56,25.51,25.55,12800.0,19.4062,19.429,19.391,19.4214,12800.0
2006-08-03 12:35:00,25.54,25.61,25.54,25.61,1800.0,19.4138,19.467,19.4138,19.467,1800.0
2006-08-03 12:40:00,25.61,25.61,25.61,25.61,400.0,19.467,19.467,19.467,19.467,400.0
2006-08-03 12:45:00,25.6,25.6,25.59,25.59,1400.0,19.4594,19.4594,19.4518,19.4518,1400.0
2006-08-03 12:50:00,25.6,25.6,25.6,25.6,1000.0,19.4594,19.4594,19.4594,19.4594,1000.0
2006-08-03 12:55:00,25.61,25.61,25.61,25.61,200.0,19.467,19.467,19.467,19.467,200.0
2006-08-03 13:00:00,25.59,25.67,25.59,25.67,2800.0,19.4518,19.5126,19.4518,19.5126,2800.0
2006-08-03 13:05:00,25.67,25.68,25.67,25.68,1400.0,19.5126,19.5202,19.5126,19.5202,1400.0
2006-08-03 13:10:00,25.67,25.68,25.6,25.6,7400.0,19.5126,19.5202,19.4594,19.4594,7400.0
2006-08-03 13:15:00,25.63,25.68,25.6,25.66,3200.0,19.4822,19.5202,19.4594,19.505,3200.0
2006-08-03 13:20:00,25.66,25.67,25.66,25.67,800.0,19.505,19.5126,19.505,19.5126,800.0
2006-08-03 13:25:00,25.68,25.68,25.66,25.66,1200.0,19.5202,19.5202,19.505,19.505,1200.0
2006-08-03 13:30:00,25.66,25.66,25.63,25.64,2800.0,19.505,19.505,19.4822,19.4898,2800.0
2006-08-03 13:35:00,25.64,25.64,25.63,25.64,3600.0,19.4898,19.4898,19.4822,19.4898,3600.0
2006-08-03 13:40:00,25.63,25.65,25.63,25.63,2600.0,19.4822,19.4974,19.4822,19.4822,2600.0
2006-08-03 13:45:00,25.63,25.66,25.63,25.66,5400.0,19.4822,19.505,19.4822,19.505,5400.0
2006-08-03 13:50:00,25.66,25.77,25.66,25.77,8000.0,19.505,19.5886,19.505,19.5886,8000.0
2006-08-03 13:55:00,25.77,25.77,25.77,25.77,1200.0,19.5886,19.5886,19.5886,19.5886,1200.0
2006-08-03 14:00:00,25.77,25.82,25.75,25.82,5200.0,19.5886,19.6266,19.5734,19.6266,5200.0
2006-08-03 14:05:00,25.83,25.83,25.81,25.82,9000.0,19.6342,19.6342,19.619,19.6266,9000.0
2006-08-03 14:10:00,25.82,25.82,25.77,25.78,3400.0,19.6266,19.6266,19.5886,19.5962,3400.0
2006-08-03 14:15:00,25.82,25.82,25.77,25.79,8200.0,19.6266,19.6266,19.5886,19.6038,8200.0
2006-08-03 14:20:00,25.79,25.79,25.77,25.77,3800.0,19.6038,19.6038,19.5886,19.5886,3800.0
2006-08-03 14:25:00,25.77,25.77,25.77,25.77,1200.0,19.5886,19.5886,19.5886,19.5886,1200.0
2006-08-03 14:30:00,25.77,25.77,25.75,25.76,5400.0,19.5886,19.5886,19.5734,19.581,5400.0
2006-08-03 14:35:00,25.75,25.76,25.75,25.75,3200.0,19.5734,19.581,19.5734,19.5734,3200.0
2006-08-03 14:40:00,25.75,25.75,25.75,25.75,2400.0,19.5734,19.5734,19.5734,19.5734,2400.0
2006-08-03 14:45:00,25.75,25.75,25.75,25.75,5600.0,19.5734,19.5734,19.5734,19.5734,5600.0
2006-08-03 14:50:00,25.75,25.79,25.75,25.79,8000.0,19.5734,19.6038,19.5734,19.6038,8000.0
2006-08-03 14:55:00,25.8,25.88,25.8,25.85,13800.0,19.6114,19.6722,19.6114,19.6494,13800.0
2006-08-03 15:00:00,25.85,25.87,25.85,25.86,4200.0,19.6494,19.6646,19.6494,19.657,4200.0
2006-08-03 15:05:00,25.86,25.94,25.86,25.94,17600.0,19.657,19.7178,19.657,19.7178,17600.0
2006-08-03 15:10:00,25.94,25.94,25.93,25.93,11200.0,19.7178,19.7178,19.7102,19.7102,11200.0
2006-08-03 15:15:00,25.93,26.0,25.93,26.0,13600.0,19.7102,19.7634,19.7102,19.7634,13600.0
2006-08-03 15:20:00,26.0,26.03,26.0,26.02,19000.0,19.7634,19.7862,19.7634,19.7786,19000.0
2006-08-03 15:25:00,26.02,26.03,26.01,26.02,14000.0,19.7786,19.7862,19.771,19.7786,14000.0
2006-08-03 15:30:00,26.02,26.03,26.02,26.03,4200.0,19.7786,19.7862,19.7786,19.7862,4200.0
2006-08-03 15:35:00,26.02,26.02,25.88,25.9,19200.0,19.7786,19.7786,19.6722,19.6874,19200.0
2006-08-03 15:40:00,25.88,25.97,25.88,25.97,16000.0,19.6722,19.7406,19.6722,19.7406,16000.0
2006-08-03 15:45:00,25.96,25.98,25.94,25.95,20800.0,19.733,19.7482,19.7178,19.7254,20800.0
2006-08-03 15:50:00,25.95,25.95,25.9,25.92,17600.0,19.7254,19.7254,19.6874,19.7026,17600.0
2006-08-03 15:55:00,25.93,25.97,25.91,25.93,22400.0,19.7102,19.7406,19.695,19.7102,22400.0
2006-08-04 09:35:00,26.1,26.25,26.08,26.25,9600.0,19.8394,19.9535,19.8242,19.9535,9600.0
2006-08-04 09:40:00,26.2,26.45,26.2,26.45,9800.0,19.9155,20.1055,19.9155,20.1055,9800.0
2006-08-04 09:45:00,26.46,26.49,26.44,26.46,5600.0,20.1131,20.1359,20.0979,20.1131,5600.0
2006-08-04 09:50:00,26.48,26.48,26.38,26.42,9800.0,20.1283,20.1283,20.0523,20.0827,9800.0
2006-08-04 09:55:00,26.41,26.42,26.38,26.42,6800.0,20.0751,20.0827,20.0523,20.0827,6800.0
2006-08-04 10:00:00,26.45,26.5,26.42,26.48,5200.0,20.1055,20.1435,20.0827,20.1283,5200.0
2006-08-04 10:05:00,26.45,26.46,26.38,26.43,11000.0,20.1055,20.1131,20.0523,20.0903,11000.0
2006-08-04 10:10:00,26.43,26.43,26.38,26.39,8000.0,20.0903,20.0903,20.0523,20.0599,8000.0
2006-08-04 10:15:00,26.38,26.41,26.38,26.4,4000.0,20.0523,20.0751,20.0523,20.0675,4000.0
2006-08-04 10:20:00,26.4,26.4,26.35,26.36,5800.0,20.0675,20.0675,20.0295,20.0371,5800.0
2006-08-04 10:25:00,26.36,26.49,26.36,26.42,9200.0,20.0371,20.1359,20.0371,20.0827,9200.0
2006-08-04 10:30:00,26.42,26.5,26.42,26.5,5800.0,20.0827,20.1435,20.0827,20.1435,5800.0
2006-08-04 10:35:00,26.51,26.53,26.5,26.5,5200.0,20.1511,20.1663,20.1435,20.1435,5200.0
2006-08-04 10:40:00,26.5,26.5,26.48,26.48,6400.0,20.1435,20.1435,20.1283,20.1283,6400.0
2006-08-04 10:45:00,26.48,26.5,26.48,26.49,7800.0,20.1283,20.1435,20.1283,20.1359,7800.0
2006-08-04 10:50:00,26.48,26.51,26.48,26.5,11000.0,20.1283,20.1511,20.1283,20.1435,11000.0
2006-08-04 10:55:00,26.5,26.5,26.48,26.48,4000.0,20.1435,20.1435,20.1283,20.1283,4000.0
2006-08-04 11:00:00,26.48,26.5,26.48,26.5,10800.0,20.1283,20.1435,20.1283,20.1435,10800.0
2006-08-04 11:05:00,26.48,26.5,26.48,26.5,14400.0,20.1283,20.1435,20.1283,20.1435,14400.0
2006-08-04 11:10:00,26.49,26.5,26.48,26.5,10200.0,20.1359,20.1435,20.1283,20.1435,10200.0
2006-08-04 11:15:00,26.49,26.49,26.48,26.49,8800.0,20.1359,20.1359,20.1283,20.1359,8800.0
2006-08-04 11:20:00,26.49,26.53,26.49,26.53,4600.0,20.1359,20.1663,20.1359,20.1663,4600.0
2006-08-04 11:25:00,26.54,26.59,26.54,26.56,8800.0,20.1739,20.2119,20.1739,20.1891,8800.0
2006-08-04 11:30:00,26.56,26.56,26.48,26.5,7800.0,20.1891,20.1891,20.1283,20.1435,7800.0
2006-08-04 11:35:00,26.5,26.51,26.5,26.5,4800.0,20.1435,20.1511,20.1435,20.1435,4800.0
2006-08-04 11:40:00,26.49,26.52,26.49,26.5,15200.0,20.1359,20.1587,20.1359,20.1435,15200.0
2006-08-04 11:45:00,26.5,26.59,26.5,26.57,21400.0,20.1435,20.2119,20.1435,20.1967,21400.0
2006-08-04 11:50:00,26.58,26.58,26.55,26.55,12000.0,20.2043,20.2043,20.1815,20.1815,12000.0
2006-08-04 11:55:00,26.55,26.56,26.54,26.56,4800.0,20.1815,20.1891,20.1739,20.1891,4800.0
2006-08-04 12:00:00,26.56,26.57,26.55,26.57,29200.0,20.1891,20.1967,20.1815,20.1967,29200.0
2006-08-04 12:05:00,26.55,26.55,26.53,26.55,15800.0,20.1815,20.1815,20.1663,20.1815,15800.0
2006-08-04 12:10:00,26.56,26.56,26.54,26.54,9000.0,20.1891,20.1891,20.1739,20.1739,9000.0
2006-08-04 12:15:00,26.53,26.54,26.5,26.5,17000.0,20.1663,20.1739,20.1435,20.1435,17000.0
2006-08-04 12:20:00,26.5,26.5,26.46,26.47,13600.0,20.1435,20.1435,20.1131,20.1207,13600.0
2006-08-04 12:25:00,26.48,26.5,26.48,26.5,11000.0,20.1283,20.1435,20.1283,20.1435,11000.0
2006-08-04 12:30:00,26.5,26.5,26.48,26.49,14600.0,20.1435,20.1435,20.1283,20.1359,14600.0
2006-08-04 12:35:00,26.49,26.49,26.43,26.43,17200.0,20.1359,20.1359,20.0903,20.0903,17200.0
2006-08-04 12:40:00,26.41,26.43,26.41,26.43,8200.0,20.0751,20.0903,20.0751,20.0903,8200.0
2006-08-04 12:45:00,26.43,26.44,26.4,26.4,18200.0,20.0903,20.0979,20.0675,20.0675,18200.0
2006-08-04 12:50:00,26.4,26.4,26.35,26.35,4000.0,20.0675,20.0675,20.0295,20.0295,4000.0
2006-08-04 12:55:00,26.35,26.38,26.35,26.38,9000.0,20.0295,20.0523,20.0295,20.0523,9000.0
2006-08-04 13:00:00,26.38,26.39,26.38,26.39,5600.0,20.0523,20.0599,20.0523,20.0599,5600.0
2006-08-04 13:05:00,26.39,26.41,26.39,26.41,33000.0,20.0599,20.0751,20.0599,20.0751,33000.0
2006-08-04 13:10:00,26.41,26.43,26.36,26.36,38400.0,20.0751,20.0903,20.0371,20.0371,38400.0
2006-08-04 13:15:00,26.36,26.39,26.35,26.36,24000.0,20.0371,20.0599,20.0295,20.0371,24000.0
2006-08-04 13:20:00,26.39,26.41,26.39,26.4,38800.0,20.0599,20.0751,20.0599,20.0675,38800.0
2006-08-04 13:25:00,26.4,26.45,26.4,26.43,8800.0,20.0675,20.1055,20.0675,20.0903,8800.0
2006-08-04 13:30:00,26.42,26.43,26.4,26.4,4400.0,20.0827,20.0903,20.0675,20.0675,4400.0
2006-08-04 13:35:00,26.4,26.4,26.35,26.35,10000.0,20.0675,20.0675,20.0295,20.0295,10000.0
2006-08-04 13:40:00,26.36,26.43,26.35,26.43,12200.0,20.0371,20.0903,20.0295,20.0903,12200.0
2006-08-04 13:45:00,26.42,26.42,26.4,26.41,22200.0,20.0827,20.0827,20.0675,20.0751,22200.0
2006-08-04 13:50:00,26.41,26.41,26.38,26.38,8200.0,20.0751,20.0751,20.0523,20.0523,8200.0
2006-08-04 13:55:00,26.36,26.36,26.33,26.36,11600.0,20.0371,20.0371,20.0143,20.0371,11600.0
2006-08-04 14:00:00,26.34,26.41,26.34,26.41,8800.0,20.0219,20.0751,20.0219,20.0751,8800.0
2006-08-04 14:05:00,26.4,26.41,26.4,26.41,5600.0,20.0675,20.0751,20.0675,20.0751,5600.0
2006-08-04 14:10:00,26.41,26.42,26.4,26.41,13600.0,20.0751,20.0827,20.0675,20.0751,13600.0
2006-08-04 14:15:00,26.4,26.4,26.33,26.35,18800.0,20.0675,20.0675,20.0143,20.0295,18800.0
2006-08-04 14:20:00,26.35,26.36,26.35,26.35,13600.0,20.0295,20.0371,20.0295,20.0295,13600.0
2006-08-04 14:25:00,26.35,26.37,26.33,26.36,16000.0,20.0295,20.0447,20.0143,20.0371,16000.0
2006-08-04 14:30:00,26.36,26.38,26.36,26.37,12200.0,20.0371,20.0523,20.0371,20.0447,12200.0
2006-08-04 14:35:00,26.38,26.38,26.37,26.38,5600.0,20.0523,20.0523,20.0447,20.0523,5600.0
2006-08-04 14:40:00,26.38,26.39,26.36,26.36,12000.0,20.0523,20.0599,20.0371,20.0371,12000.0
2006-08-04 14:45:00,26.36,26.38,26.36,26.38,15200.0,20.0371,20.0523,20.0371,20.0523,15200.0
2006-08-04 14:50:00,26.36,26.36,26.28,26.28,31400.0,20.0371,20.0371,19.9763,19.9763,31400.0
2006-08-04 14:55:00,26.29,26.31,26.23,26.23,11400.0,19.9839,19.9991,19.9383,19.9383,11400.0
2006-08-04 15:00:00,26.27,26.3,26.23,26.24,32800.0,19.9687,19.9915,19.9383,19.9459,32800.0
2006-08-04 15:05:00,26.24,26.29,26.24,26.26,16000.0,19.9459,19.9839,19.9459,19.9611,16000.0
2006-08-04 15:10:00,26.26,26.28,26.24,26.27,39800.0,19.9611,19.9763,19.9459,19.9687,39800.0
2006-08-04 15:15:00,26.28,26.28,26.21,26.25,17000.0,19.9763,19.9763,19.9231,19.9535,17000.0
2006-08-04 15:20:00,26.25,26.27,26.23,26.27,32400.0,19.9535,19.9687,19.9383,19.9687,32400.0
2006-08-04 15:25:00,26.28,26.3,26.27,26.3,32200.0,19.9763,19.9915,19.9687,19.9915,32200.0
2006-08-04 15:30:00,26.3,26.3,26.27,26.28,30000.0,19.9915,19.9915,19.9687,19.9763,30000.0
2006-08-04 15:35:00,26.27,26.27,26.25,26.26,13200.0,19.9687,19.9687,19.9535,19.9611,13200.0
2006-08-04 15:40:00,26.26,26.27,26.25,26.25,26000.0,19.9611,19.9687,19.9535,19.9535,26000.0
2006-08-04 15:45:00,26.25,26.3,26.25,26.3,9800.0,19.9535,19.9915,19.9535,19.9915,9800.0
2006-08-04 15:50:00,26.3,26.36,26.29,26.35,16200.0,19.9915,20.0371,19.9839,20.0295,16200.0
2006-08-04 15:55:00,26.35,26.37,26.33,26.35,24400.0,20.0295,20.0447,20.0143,20.0295,24400.0
2006-08-07 09:35:00,26.1,26.23,26.09,26.2,10600.0,19.8394,19.9383,19.8318,19.9155,10600.0
2006-08-07 09:40:00,26.15,26.15,26.13,26.14,2600.0,19.8774,19.8774,19.8622,19.8698,2600.0
2006-08-07 09:45:00,26.15,26.18,26.13,26.18,9200.0,19.8774,19.9003,19.8622,19.9003,9200.0
2006-08-07 09:50:00,26.18,26.31,26.18,26.31,3800.0,19.9003,19.9991,19.9003,19.9991,3800.0
2006-08-07 09:55:00,26.31,26.4,26.3,26.35,17600.0,19.9991,20.0675,19.9915,20.0295,17600.0
2006-08-07 10:00:00,26.33,26.34,26.33,26.34,4000.0,20.0143,20.0219,20.0143,20.0219,4000.0
2006-08-07 10:05:00,26.36,26.4,26.35,26.4,13400.0,20.0371,20.0675,20.0295,20.0675,13400.0
2006-08-07 10:10:00,26.4,26.4,26.38,26.39,7000.0,20.0675,20.0675,20.0523,20.0599,7000.0
2006-08-07 10:15:00,26.39,26.41,26.38,26.4,7000.0,20.0599,20.0751,20.0523,20.0675,7000.0
2006-08-07 10:20:00,26.4,26.42,26.39,26.42,6400.0,20.0675,20.0827,20.0599,20.0827,6400.0
2006-08-07 10:25:00,26.41,26.43,26.41,26.42,4000.0,20.0751,20.0903,20.0751,20.0827,4000.0
2006-08-07 10:30:00,26.43,26.43,26.41,26.41,10800.0,20.0903,20.0903,20.0751,20.0751,10800.0
2006-08-07 10:35:00,26.41,26.43,26.4,26.43,9400.0,20.0751,20.0903,20.0675,20.0903,9400.0
2006-08-07 10:40:00,26.43,26.43,26.4,26.43,7200.0,20.0903,20.0903,20.0675,20.0903,7200.0
2006-08-07 10:45:00,26.43,26.43,26.43,26.43,7400.0,20.0903,20.0903,20.0903,20.0903,7400.0
2006-08-07 10:50:00,26.43,26.43,26.35,26.35,7800.0,20.0903,20.0903,20.0295,20.0295,7800.0
2006-08-07 10:55:00,26.36,26.38,26.34,26.36,5600.0,20.0371,20.0523,20.0219,20.0371,5600.0
2006-08-07 11:00:00,26.34,26.35,26.34,26.34,4200.0,20.0219,20.0295,20.0219,20.0219,4200.0
2006-08-07 11:05:00,26.35,26.38,26.35,26.38,24000.0,20.0295,20.0523,20.0295,20.0523,24000.0
2006-08-07 11:10:00,26.37,26.4,26.36,26.4,12800.0,20.0447,20.0675,20.0371,20.0675,12800.0
2006-08-07 11:15:00,26.38,26.38,26.34,26.34,32600.0,20.0523,20.0523,20.0219,20.0219,32600.0
2006-08-07 11:20:00,26.33,26.33,26.31,26.32,3800.0,20.0143,20.0143,19.9991,20.0067,3800.0
2006-08-07 11:25:00,26.32,26.32,26.3,26.3,2000.0,20.0067,20.0067,19.9915,19.9915,2000.0
2006-08-07 11:30:00,26.29,26.29,26.21,26.21,5400.0,19.9839,19.9839,19.9231,19.9231,5400.0
2006-08-07 11:35:00,26.25,26.25,26.23,26.23,6000.0,19.9535,19.9535,19.9383,19.9383,6000.0
2006-08-07 11:40:00,26.23,26.25,26.23,26.25,3600.0,19.9383,19.9535,19.9383,19.9535,3600.0
2006-08-07 11:45:00,26.27,26.27,26.26,26.27,1000.0,19.9687,19.9687,19.9611,19.9687,1000.0
2006-08-07 11:50:00,26.24,26.28,26.24,26.27,4200.0,19.9459,19.9763,19.9459,19.9687,4200.0
2006-08-07 11:55:00,26.27,26.28,26.25,26.25,4600.0,19.9687,19.9763,19.9535,19.9535,4600.0
2006-08-07 12:00:00,26.27,26.27,26.25,26.25,4000.0,19.9687,19.9687,19.9535,19.9535,4000.0
2006-08-07 12:05:00,26.23,26.25,26.23,26.25,6800.0,19.9383,19.9535,19.9383,19.9535,6800.0
2006-08-07 12:10:00,26.25,26.25,26.22,26.23,1800.0,19.9535,19.9535,19.9307,19.9383,1800.0
2006-08-07 12:15:00,26.22,26.25,26.22,26.25,3200.0,19.9307,19.9535,19.9307,19.9535,3200.0
2006-08-07 12:20:00,26.25,26.26,26.24,26.25,2400.0,19.9535,19.9611,19.9459,19.9535,2400.0
2006-08-07 12:25:00,26.25,26.25,26.23,26.23,2000.0,19.9535,19.9535,19.9383,19.9383,2000.0
2006-08-07 12:30:00,26.25,26.27,26.25,26.27,1800.0,19.9535,19.9687,19.9535,19.9687,1800.0
2006-08-07 12:35:00,26.27,26.3,26.27,26.3,3000.0,19.9687,19.9915,19.9687,19.9915,3000.0
2006-08-07 12:40:00,26.31,26.39,26.31,26.34,8200.0,19.9991,20.0599,19.9991,20.0219,8200.0
2006-08-07 12:45:00,26.35,26.4,26.35,26.38,7400.0,20.0295,20.0675,20.0295,20.0523,7400.0
2006-08-07 12:50:00,26.39,26.39,26.31,26.31,6600.0,20.0599,20.0599,19.9991,19.9991,6600.0
2006-08-07 12:55:00,26.32,26.32,26.32,26.32,800.0,20.0067,20.0067,20.0067,20.0067,800.0
2006-08-07 13:00:00,26.33,26.33,26.3,26.33,6000.0,20.0143,20.0143,19.9915,20.0143,6000.0
2006-08-07 13:05:00,26.33,26.36,26.33,26.36,3600.0,20.0143,20.0371,20.0143,20.0371,3600.0
2006-08-07 13:10:00,26.36,26.36,26.36,26.36,600.0,20.0371,20.0371,20.0371,20.0371,600.0
2006-08-07 13:15:00,26.35,26.35,26.33,26.33,2200.0,20.0295,20.0295,20.0143,20.0143,2200.0
2006-08-07 13:20:00,26.33,26.35,26.31,26.31,1600.0,20.0143,20.0295,19.9991,19.9991,1600.0
2006-08-07 13:25:00,26.31,26.33,26.31,26.31,2400.0,19.9991,20.0143,19.9991,19.9991,2400.0
2006-08-07 13:30:00,26.35,26.35,26.33,26.33,1000.0,20.0295,20.0295,20.0143,20.0143,1000.0
2006-08-07 13:35:00,26.32,26.33,26.31,26.32,5400.0,20.0067,20.0143,19.9991,20.0067,5400.0
2006-08-07 13:40:00,26.32,26.33,26.27,26.31,7400.0,20.0067,20.0143,19.9687,19.9991,7400.0
2006-08-07 13:45:00,26.33,26.35,26.32,26.35,4200.0,20.0143,20.0295,20.0067,20.0295,4200.0
2006-08-07 13:50:00,26.35,26.35,26.35,26.35,0.0,20.0295,20.0295,20.0295,20.0295,0.0
2006-08-07 13:55:00,26.34,26.34,26.31,26.33,6200.0,20.0219,20.0219,19.9991,20.0143,6200.0
2006-08-07 14:00:00,26.33,26.33,26.3,26.3,5200.0,20.0143,20.0143,19.9915,19.9915,5200.0
2006-08-07 14:05:00,26.31,26.31,26.29,26.3,2200.0,19.9991,19.9991,19.9839,19.9915,2200.0
2006-08-07 14:10:00,26.31,26.31,26.3,26.31,4200.0,19.9991,19.9991,19.9915,19.9991,4200.0
2006-08-07 14:15:00,26.31,26.35,26.31,26.34,3800.0,19.9991,20.0295,19.9991,20.0219,3800.0
2006-08-07 14:20:00,26.36,26.36,26.33,26.33,3400.0,20.0371,20.0371,20.0143,20.0143,3400.0
2006-08-07 14:25:00,26.29,26.33,26.28,26.29,7600.0,19.9839,20.0143,19.9763,19.9839,7600.0
2006-08-07 14:30:00,26.3,26.31,26.28,26.3,9200.0,19.9915,19.9991,19.9763,19.9915,9200.0
2006-08-07 14:35:00,26.25,26.31,26.25,26.29,4200.0,19.9535,19.9991,19.9535,19.9839,4200.0
2006-08-07 14:40:00,26.29,26.3,26.28,26.29,8600.0,19.9839,19.9915,19.9763,19.9839,8600.0
2006-08-07 14:45:00,26.28,26.32,26.28,26.32,4800.0,19.9763,20.0067,19.9763,20.0067,4800.0
2006-08-07 14:50:00,26.29,26.29,26.29,26.29,1400.0,19.9839,19.9839,19.9839,19.9839,1400.0
2006-08-07 14:55:00,26.3,26.31,26.3,26.3,7800.0,19.9915,19.9991,19.9915,19.9915,7800.0
2006-08-07 15:00:00,26.3,26.31,26.3,26.3,8800.0,19.9915,19.9991,19.9915,19.9915,8800.0
2006-08-07 15:05:00,26.3,26.3,26.28,26.3,5600.0,19.9915,19.9915,19.9763,19.9915,5600.0
2006-08-07 15:10:00,26.3,26.31,26.3,26.3,4000.0,19.9915,19.9991,19.9915,19.9915,4000.0
2006-08-07 15:15:00,26.3,26.33,26.27,26.33,12000.0,19.9915,20.0143,19.9687,20.0143,12000.0
2006-08-07 15:20:00,26.32,26.32,26.3,26.31,3400.0,20.0067,20.0067,19.9915,19.9991,3400.0
2006-08-07 15:25:00,26.28,26.31,26.28,26.3,8600.0,19.9763,19.9991,19.9763,19.9915,8600.0
2006-08-07 15:30:00,26.29,26.32,26.29,26.32,3400.0,19.9839,20.0067,19.9839,20.0067,3400.0
2006-08-07 15:35:00,26.32,26.33,26.32,26.32,8800.0,20.0067,20.0143,20.0067,20.0067,8800.0
2006-08-07 15:40:00,26.32,26.36,26.31,26.36,10400.0,20.0067,20.0371,19.9991,20.0371,10400.0
2006-08-07 15:45:00,26.35,26.36,26.33,26.36,8200.0,20.0295,20.0371,20.0143,20.0371,8200.0
2006-08-07 15:50:00,26.36,26.38,26.35,26.38,14400.0,20.0371,20.0523,20.0295,20.0523,14400.0
2006-08-07 15:55:00,26.38,26.38,26.34,26.34,9000.0,20.0523,20.0523,20.0219,20.0219,9000.0
2006-08-08 09:30:00,26.4,26.4,26.4,26.4,2400.0,20.0675,20.0675,20.0675,20.0675,2400.0
2006-08-08 09:35:00,26.5,26.5,26.45,26.45,2000.0,20.1435,20.1435,20.1055,20.1055,2000.0
2006-08-08 09:40:00,26.43,26.43,26.38,26.41,1200.0,20.0903,20.0903,20.0523,20.0751,1200.0
2006-08-08 09:45:00,26.39,26.39,26.35,26.35,2400.0,20.0599,20.0599,20.0295,20.0295,2400.0
2006-08-08 09:50:00,26.33,26.4,26.33,26.4,5000.0,20.0143,20.0675,20.0143,20.0675,5000.0
2006-08-08 09:55:00,26.4,26.45,26.4,26.45,9200.0,20.0675,20.1055,20.0675,20.1055,9200.0
2006-08-08 10:00:00,26.45,26.45,26.42,26.42,9000.0,20.1055,20.1055,20.0827,20.0827,9000.0
2006-08-08 10:05:00,26.4,26.4,26.34,26.38,5000.0,20.0675,20.0675,20.0219,20.0523,5000.0
2006-08-08 10:10:00,26.33,26.4,26.33,26.37,19400.0,20.0143,20.0675,20.0143,20.0447,19400.0
2006-08-08 10:15:00,26.4,26.4,26.29,26.34,2200.0,20.0675,20.0675,19.9839,20.0219,2200.0
2006-08-08 10:20:00,26.35,26.35,26.3,26.3,1600.0,20.0295,20.0295,19.9915,19.9915,1600.0
2006-08-08 10:25:00,26.32,26.32,26.29,26.29,600.0,20.0067,20.0067,19.9839,19.9839,600.0
2006-08-08 10:30:00,26.29,26.31,26.29,26.29,4000.0,19.9839,19.9991,19.9839,19.9839,4000.0
2006-08-08 10:35:00,26.3,26.3,26.3,26.3,200.0,19.9915,19.9915,19.9915,19.9915,200.0
2006-08-08 10:40:00,26.27,26.28,26.27,26.28,3400.0,19.9687,19.9763,19.9687,19.9763,3400.0
2006-08-08 10:45:00,26.27,26.27,26.19,26.19,3800.0,19.9687,19.9687,19.9079,19.9079,3800.0
2006-08-08 10:50:00,26.18,26.18,26.13,26.13,4200.0,19.9003,19.9003,19.8622,19.8622,4200.0
2006-08-08 10:55:00,26.13,26.17,26.13,26.17,4000.0,19.8622,19.8926,19.8622,19.8926,4000.0
2006-08-08 11:00:00,26.16,26.17,26.13,26.17,4200.0,19.885,19.8926,19.8622,19.8926,4200.0
2006-08-08 11:05:00,26.17,26.21,26.17,26.21,3800.0,19.8926,19.9231,19.8926,19.9231,3800.0
2006-08-08 11:10:00,26.22,26.3,26.22,26.28,10800.0,19.9307,19.9915,19.9307,19.9763,10800.0
2006-08-08 11:15:00,26.28,26.29,26.28,26.29,3400.0,19.9763,19.9839,19.9763,19.9839,3400.0
2006-08-08 11:20:00,26.3,26.3,26.27,26.28,4200.0,19.9915,19.9915,19.9687,19.9763,4200.0
2006-08-08 11:25:00,26.25,26.28,26.25,26.28,3800.0,19.9535,19.9763,19.9535,19.9763,3800.0
2006-08-08 11:30:00,26.26,26.26,26.25,26.25,800.0,19.9611,19.9611,19.9535,19.9535,800.0
2006-08-08 11:35:00,26.25,26.25,26.23,26.23,1600.0,19.9535,19.9535,19.9383,19.9383,1600.0
2006-08-08 11:40:00,26.23,26.23,26.23,26.23,800.0,19.9383,19.9383,19.9383,19.9383,800.0
2006-08-08 11:45:00,26.23,26.23,26.22,26.22,8400.0,19.9383,19.9383,19.9307,19.9307,8400.0
2006-08-08 11:50:00,26.23,26.23,26.23,26.23,800.0,19.9383,19.9383,19.9383,19.9383,800.0
2006-08-08 11:55:00,26.23,26.24,26.23,26.23,2200.0,19.9383,19.9459,19.9383,19.9383,2200.0
2006-08-08 12:00:00,26.24,26.25,26.24,26.25,3000.0,19.9459,19.9535,19.9459,19.9535,3000.0
2006-08-08 12:05:00,26.24,26.24,26.15,26.17,17000.0,19.9459,19.9459,19.8774,19.8926,17000.0
2006-08-08 12:10:00,26.17,26.21,26.17,26.21,3200.0,19.8926,19.9231,19.8926,19.9231,3200.0
2006-08-08 12:15:00,26.21,26.22,26.21,26.22,3000.0,19.9231,19.9307,19.9231,19.9307,3000.0
2006-08-08 12:20:00,26.22,26.24,26.22,26.24,6400.0,19.9307,19.9459,19.9307,19.9459,6400.0
2006-08-08 12:25:00,26.25,26.25,26.24,26.24,1200.0,19.9535,19.9535,19.9459,19.9459,1200.0
2006-08-08 12:30:00,26.23,26.23,26.22,26.22,2400.0,19.9383,19.9383,19.9307,19.9307,2400.0
2006-08-08 12:35:00,26.21,26.21,26.2,26.21,1000.0,19.9231,19.9231,19.9155,19.9231,1000.0
2006-08-08 12:40:00,26.21,26.21,26.14,26.15,10000.0,19.9231,19.9231,19.8698,19.8774,10000.0
2006-08-08 12:45:00,26.14,26.18,26.14,26.18,2000.0,19.8698,19.9003,19.8698,19.9003,2000.0
2006-08-08 12:50:00,26.19,26.24,26.19,26.24,1200.0,19.9079,19.9459,19.9079,19.9459,1200.0
2006-08-08 12:55:00,26.24,26.24,26.23,26.23,3000.0,19.9459,19.9459,19.9383,19.9383,3000.0
2006-08-08 13:00:00,26.23,26.23,26.22,26.22,1200.0,19.9383,19.9383,19.9307,19.9307,1200.0
2006-08-08 13:05:00,26.22,26.22,26.22,26.22,3400.0,19.9307,19.9307,19.9307,19.9307,3400.0
2006-08-08 13:10:00,26.22,26.22,26.22,26.22,2400.0,19.9307,19.9307,19.9307,19.9307,2400.0
2006-08-08 13:15:00,26.24,26.24,26.24,26.24,2800.0,19.9459,19.9459,19.9459,19.9459,2800.0
2006-08-08 13:20:00,26.24,26.26,26.24,26.26,4000.0,19.9459,19.9611,19.9459,19.9611,4000.0
2006-08-08 13:25:00,26.28,26.28,26.27,26.27,600.0,19.9763,19.9763,19.9687,19.9687,600.0
2006-08-08 13:30:00,26.27,26.28,26.24,26.24,5800.0,19.9687,19.9763,19.9459,19.9459,5800.0
2006-08-08 13:35:00,26.24,26.27,26.23,26.27,3600.0,19.9459,19.9687,19.9383,19.9687,3600.0
2006-08-08 13:40:00,26.27,26.27,26.25,26.25,5000.0,19.9687,19.9687,19.9535,19.9535,5000.0
2006-08-08 13:45:00,26.23,26.25,26.23,26.23,2200.0,19.9383,19.9535,19.9383,19.9383,2200.0
2006-08-08 13:50:00,26.22,26.23,26.22,26.22,3600.0,19.9307,19.9383,19.9307,19.9307,3600.0
2006-08-08 13:55:00,26.23,26.23,26.23,26.23,3600.0,19.9383,19.9383,19.9383,19.9383,3600.0
2006-08-08 14:00:00,26.21,26.24,26.21,26.24,4400.0,19.9231,19.9459,19.9231,19.9459,4400.0
2006-08-08 14:05:00,26.24,26.25,26.24,26.25,3000.0,19.9459,19.9535,19.9459,19.9535,3000.0
2006-08-08 14:10:00,26.27,26.27,26.25,26.27,1200.0,19.9687,19.9687,19.9535,19.9687,1200.0
2006-08-08 14:15:00,26.27,26.32,26.25,26.27,16000.0,19.9687,20.0067,19.9535,19.9687,16000.0
2006-08-08 14:20:00,26.3,26.3,26.17,26.22,36200.0,19.9915,19.9915,19.8926,19.9307,36200.0
2006-08-08 14:25:00,26.19,26.25,26.18,26.25,6600.0,19.9079,19.9535,19.9003,19.9535,6600.0
2006-08-08 14:30:00,26.21,26.21,26.18,26.21,4400.0,19.9231,19.9231,19.9003,19.9231,4400.0
2006-08-08 14:35:00,26.23,26.29,26.21,26.23,13200.0,19.9383,19.9839,19.9231,19.9383,13200.0
2006-08-08 14:40:00,26.25,26.34,26.23,26.29,4000.0,19.9535,20.0219,19.9383,19.9839,4000.0
2006-08-08 14:45:00,26.28,26.3,26.27,26.27,6000.0,19.9763,19.9915,19.9687,19.9687,6000.0
2006-08-08 14:50:00,26.26,26.27,26.21,26.21,3200.0,19.9611,19.9687,19.9231,19.9231,3200.0
2006-08-08 14:55:00,26.22,26.24,26.2,26.21,6400.0,19.9307,19.9459,19.9155,19.9231,6400.0
2006-08-08 15:00:00,26.23,26.25,26.23,26.25,4000.0,19.9383,19.9535,19.9383,19.9535,4000.0
2006-08-08 15:05:00,26.25,26.27,26.21,26.27,12800.0,19.9535,19.9687,19.9231,19.9687,12800.0
2006-08-08 15:10:00,26.25,26.27,26.2,26.26,23200.0,19.9535,19.9687,19.9155,19.9611,23200.0
2006-08-08 15:15:00,26.25,26.26,26.22,26.26,11200.0,19.9535,19.9611,19.9307,19.9611,11200.0
2006-08-08 15:20:00,26.25,26.26,26.23,26.26,13000.0,19.9535,19.9611,19.9383,19.9611,13000.0
2006-08-08 15:25:00,26.24,26.27,26.22,26.22,12800.0,19.9459,19.9687,19.9307,19.9307,12800.0
2006-08-08 15:30:00,26.25,26.25,26.14,26.16,5200.0,19.9535,19.9535,19.8698,19.885,5200.0
2006-08-08 15:35:00,26.14,26.14,26.11,26.11,10400.0,19.8698,19.8698,19.847,19.847,10400.0
2006-08-08 15:40:00,26.1,26.12,26.09,26.12,6800.0,19.8394,19.8546,19.8318,19.8546,6800.0
2006-08-08 15:45:00,26.12,26.19,26.12,26.19,13400.0,19.8546,19.9079,19.8546,19.9079,13400.0
2006-08-08 15:50:00,26.18,26.18,26.16,26.18,13800.0,19.9003,19.9003,19.885,19.9003,13800.0
2006-08-08 15:55:00,26.17,26.22,26.16,26.18,19600.0,19.8926,19.9307,19.885,19.9003,19600.0
2006-08-09 09:35:00,26.21,26.35,26.18,26.35,3600.0,19.9231,20.0295,19.9003,20.0295,3600.0
2006-08-09 09:40:00,26.35,26.41,26.31,26.41,6400.0,20.0295,20.0751,19.9991,20.0751,6400.0
2006-08-09 09:45:00,26.4,26.41,26.4,26.4,1400.0,20.0675,20.0751,20.0675,20.0675,1400.0
2006-08-09 09:50:00,26.41,26.41,26.27,26.29,12800.0,20.0751,20.0751,19.9687,19.9839,12800.0
2006-08-09 09:55:00,26.28,26.3,26.25,26.28,5000.0,19.9763,19.9915,19.9535,19.9763,5000.0
2006-08-09 10:00:00,26.27,26.27,26.27,26.27,2600.0,19.9687,19.9687,19.9687,19.9687,2600.0
2006-08-09 10:05:00,26.28,26.34,26.28,26.34,7000.0,19.9763,20.0219,19.9763,20.0219,7000.0
2006-08-09 10:10:00,26.3,26.34,26.3,26.33,1000.0,19.9915,20.0219,19.9915,20.0143,1000.0
2006-08-09 10:15:00,26.33,26.35,26.27,26.27,12600.0,20.0143,20.0295,19.9687,19.9687,12600.0
2006-08-09 10:20:00,26.25,26.26,26.2,26.23,3600.0,19.9535,19.9611,19.9155,19.9383,3600.0
2006-08-09 10:25:00,26.25,26.25,26.2,26.2,2600.0,19.9535,19.9535,19.9155,19.9155,2600.0
2006-08-09 10:30:00,26.21,26.22,26.19,26.22,2000.0,19.9231,19.9307,19.9079,19.9307,2000.0
2006-08-09 10:35:00,26.2,26.2,26.13,26.14,14400.0,19.9155,19.9155,19.8622,19.8698,14400.0
2006-08-09 10:40:00,26.14,26.15,26.12,26.14,3200.0,19.8698,19.8774,19.8546,19.8698,3200.0
2006-08-09 10:45:00,26.15,26.21,26.13,26.14,6800.0,19.8774,19.9231,19.8622,19.8698,6800.0
2006-08-09 10:50:00,26.16,26.18,26.13,26.17,27200.0,19.885,19.9003,19.8622,19.8926,27200.0
2006-08-09 10:55:00,26.17,26.17,26.11,26.11,4600.0,19.8926,19.8926,19.847,19.847,4600.0
2006-08-09 11:00:00,26.11,26.11,26.08,26.1,9600.0,19.847,19.847,19.8242,19.8394,9600.0
2006-08-09 11:05:00,26.09,26.09,26.04,26.05,5400.0,19.8318,19.8318,19.7938,19.8014,5400.0
2006-08-09 11:10:00,26.05,26.07,26.05,26.07,20200.0,19.8014,19.8166,19.8014,19.8166,20200.0
2006-08-09 11:15:00,26.05,26.08,26.04,26.04,4800.0,19.8014,19.8242,19.7938,19.7938,4800.0
2006-08-09 11:20:00,26.04,26.08,26.04,26.08,800.0,19.7938,19.8242,19.7938,19.8242,800.0
2006-08-09 11:25:00,26.06,26.12,26.06,26.08,4200.0,19.809,19.8546,19.809,19.8242,4200.0
2006-08-09 11:30:00,26.1,26.15,26.1,26.15,2800.0,19.8394,19.8774,19.8394,19.8774,2800.0
2006-08-09 11:35:00,26.16,26.17,26.16,26.16,1400.0,19.885,19.8926,19.885,19.885,1400.0
2006-08-09 11:40:00,26.16,26.18,26.1,26.18,6000.0,19.885,19.9003,19.8394,19.9003,6000.0
2006-08-09 11:45:00,26.15,26.15,26.15,26.15,2600.0,19.8774,19.8774,19.8774,19.8774,2600.0
2006-08-09 11:50:00,26.15,26.15,26.14,26.15,9400.0,19.8774,19.8774,19.8698,19.8774,9400.0
2006-08-09 11:55:00,26.15,26.15,26.1,26.12,6000.0,19.8774,19.8774,19.8394,19.8546,6000.0
2006-08-09 12:00:00,26.12,26.13,26.12,26.12,2400.0,19.8546,19.8622,19.8546,19.8546,2400.0
2006-08-09 12:05:00,26.12,26.15,26.08,26.15,11400.0,19.8546,19.8774,19.8242,19.8774,11400.0
2006-08-09 12:10:00,26.13,26.14,26.12,26.14,3000.0,19.8622,19.8698,19.8546,19.8698,3000.0
2006-08-09 12:15:00,26.1,26.11,26.09,26.11,2200.0,19.8394,19.847,19.8318,19.847,2200.0
2006-08-09 12:20:00,26.11,26.11,26.1,26.1,2000.0,19.847,19.847,19.8394,19.8394,2000.0
2006-08-09 12:25:00,26.11,26.11,26.11,26.11,2200.0,19.847,19.847,19.847,19.847,2200.0
2006-08-09 12:30:00,26.11,26.11,26.11,26.11,400.0,19.847,19.847,19.847,19.847,400.0
2006-08-09 12:35:00,26.11,26.11,26.05,26.09,9200.0,19.847,19.847,19.8014,19.8318,9200.0
2006-08-09 12:40:00,26.09,26.09,26.08,26.08,2800.0,19.8318,19.8318,19.8242,19.8242,2800.0
2006-08-09 12:45:00,26.1,26.1,26.07,26.08,1600.0,19.8394,19.8394,19.8166,19.8242,1600.0
2006-08-09 12:50:00,26.07,26.08,26.03,26.03,12000.0,19.8166,19.8242,19.7862,19.7862,12000.0
2006-08-09 12:55:00,26.02,26.02,26.01,26.01,800.0,19.7786,19.7786,19.771,19.771,800.0
2006-08-09 13:00:00,26.02,26.02,25.98,26.02,6600.0,19.7786,19.7786,19.7482,19.7786,6600.0
2006-08-09 13:05:00,26.04,26.05,26.04,26.04,1400.0,19.7938,19.8014,19.7938,19.7938,1400.0
2006-08-09 13:10:00,26.04,26.05,26.02,26.04,7400.0,19.7938,19.8014,19.7786,19.7938,7400.0
2006-08-09 13:15:00,26.03,26.03,25.93,25.93,3800.0,19.7862,19.7862,19.7102,19.7102,3800.0
2006-08-09 13:20:00,25.95,25.95,25.95,25.95,200.0,19.7254,19.7254,19.7254,19.7254,200.0
2006-08-09 13:25:00,25.95,25.96,25.93,25.93,2400.0,19.7254,19.733,19.7102,19.7102,2400.0
2006-08-09 13:30:00,25.96,25.96,25.88,25.9,1800.0,19.733,19.733,19.6722,19.6874,1800.0
2006-08-09 13:35:00,25.89,25.94,25.89,25.93,4000.0,19.6798,19.7178,19.6798,19.7102,4000.0
2006-08-09 13:40:00,25.93,25.94,25.92,25.94,2800.0,19.7102,19.7178,19.7026,19.7178,2800.0
2006-08-09 13:45:00,25.94,25.95,25.94,25.95,2200.0,19.7178,19.7254,19.7178,19.7254,2200.0
2006-08-09 13:50:00,25.95,26.0,25.95,26.0,2200.0,19.7254,19.7634,19.7254,19.7634,2200.0
2006-08-09 13:55:00,26.02,26.02,26.0,26.0,6400.0,19.7786,19.7786,19.7634,19.7634,6400.0
2006-08-09 14:00:00,26.0,26.01,26.0,26.01,2000.0,19.7634,19.771,19.7634,19.771,2000.0
2006-08-09 14:05:00,26.02,26.04,26.02,26.03,3200.0,19.7786,19.7938,19.7786,19.7862,3200.0
2006-08-09 14:10:00,26.01,26.02,26.0,26.0,2800.0,19.771,19.7786,19.7634,19.7634,2800.0
2006-08-09 14:15:00,26.0,26.0,25.99,25.99,4800.0,19.7634,19.7634,19.7558,19.7558,4800.0
2006-08-09 14:20:00,25.98,26.04,25.98,26.04,4800.0,19.7482,19.7938,19.7482,19.7938,4800.0
2006-08-09 14:25:00,26.04,26.05,26.03,26.05,2600.0,19.7938,19.8014,19.7862,19.8014,2600.0
2006-08-09 14:30:00,26.04,26.05,26.04,26.04,4000.0,19.7938,19.8014,19.7938,19.7938,4000.0
2006-08-09 14:35:00,26.03,26.09,26.03,26.09,6600.0,19.7862,19.8318,19.7862,19.8318,6600.0
2006-08-09 14:40:00,26.09,26.09,26.08,26.08,5000.0,19.8318,19.8318,19.8242,19.8242,5000.0
2006-08-09 14:45:00,26.07,26.07,26.0,26.04,11200.0,19.8166,19.8166,19.7634,19.7938,11200.0
2006-08-09 14:50:00,26.02,26.03,25.99,25.99,9600.0,19.7786,19.7862,19.7558,19.7558,9600.0
2006-08-09 14:55:00,25.99,26.02,25.99,26.01,3400.0,19.7558,19.7786,19.7558,19.771,3400.0
2006-08-09 15:00:00,26.0,26.0,26.0,26.0,6400.0,19.7634,19.7634,19.7634,19.7634,6400.0
2006-08-09 15:05:00,26.01,26.05,26.01,26.02,16200.0,19.771,19.8014,19.771,19.7786,16200.0
2006-08-09 15:10:00,26.0,26.01,26.0,26.0,2400.0,19.7634,19.771,19.7634,19.7634,2400.0
2006-08-09 15:15:00,26.0,26.03,26.0,26.03,6400.0,19.7634,19.7862,19.7634,19.7862,6400.0
2006-08-09 15:20:00,26.04,26.04,26.03,26.04,10400.0,19.7938,19.7938,19.7862,19.7938,10400.0
2006-08-09 15:25:00,26.04,26.04,26.02,26.02,7600.0,19.7938,19.7938,19.7786,19.7786,7600.0
2006-08-09 15:30:00,26.02,26.03,26.01,26.03,10400.0,19.7786,19.7862,19.771,19.7862,10400.0
2006-08-09 15:35:00,26.02,26.02,26.0,26.0,4000.0,19.7786,19.7786,19.7634,19.7634,4000.0
2006-08-09 15:40:00,26.01,26.01,26.01,26.01,6000.0,19.771,19.771,19.771,19.771,6000.0
2006-08-09 15:45:00,26.02,26.02,25.99,25.99,18200.0,19.7786,19.7786,19.7558,19.7558,18200.0
2006-08-09 15:50:00,26.0,26.0,25.98,25.99,18000.0,19.7634,19.7634,19.7482,19.7558,18000.0
2006-08-09 15:55:00,26.0,26.03,26.0,26.03,15600.0,19.7634,19.7862,19.7634,19.7862,15600.0
2006-08-10 09:35:00,25.98,25.98,25.96,25.98,5800.0,19.7482,19.7482,19.733,19.7482,5800.0
2006-08-10 09:40:00,26.0,26.0,25.9,25.91,5200.0,19.7634,19.7634,19.6874,19.695,5200.0
2006-08-10 09:45:00,25.91,26.0,25.91,25.99,8200.0,19.695,19.7634,19.695,19.7558,8200.0
2006-08-10 09:50:00,26.0,26.02,26.0,26.02,3000.0,19.7634,19.7786,19.7634,19.7786,3000.0
2006-08-10 09:55:00,26.03,26.11,26.01,26.11,8200.0,19.7862,19.847,19.771,19.847,8200.0
2006-08-10 10:00:00,26.12,26.13,26.08,26.09,12600.0,19.8546,19.8622,19.8242,19.8318,12600.0
2006-08-10 10:05:00,26.08,26.1,26.06,26.06,3800.0,19.8242,19.8394,19.809,19.809,3800.0
2006-08-10 10:10:00,26.07,26.09,26.04,26.07,4000.0,19.8166,19.8318,19.7938,19.8166,4000.0
2006-08-10 10:15:00,26.04,26.08,26.04,26.08,1800.0,19.7938,19.8242,19.7938,19.8242,1800.0
2006-08-10 10:20:00,26.08,26.09,26.07,26.09,4600.0,19.8242,19.8318,19.8166,19.8318,4600.0
2006-08-10 10:25:00,26.09,26.15,26.08,26.15,10800.0,19.8318,19.8774,19.8242,19.8774,10800.0
2006-08-10 10:30:00,26.15,26.15,26.09,26.11,2600.0,19.8774,19.8774,19.8318,19.847,2600.0
2006-08-10 10:35:00,26.09,26.09,26.04,26.04,5600.0,19.8318,19.8318,19.7938,19.7938,5600.0
2006-08-10 10:40:00,26.02,26.08,26.0,26.06,6400.0,19.7786,19.8242,19.7634,19.809,6400.0
2006-08-10 10:45:00,26.05,26.05,25.98,25.98,4800.0,19.8014,19.8014,19.7482,19.7482,4800.0
2006-08-10 10:50:00,26.0,26.02,25.99,25.99,4600.0,19.7634,19.7786,19.7558,19.7558,4600.0
2006-08-10 10:55:00,25.99,26.0,25.99,26.0,3600.0,19.7558,19.7634,19.7558,19.7634,3600.0
2006-08-10 11:00:00,26.02,26.02,26.0,26.02,1600.0,19.7786,19.7786,19.7634,19.7786,1600.0
2006-08-10 11:05:00,26.03,26.04,26.01,26.04,5800.0,19.7862,19.7938,19.771,19.7938,5800.0
2006-08-10 11:10:00,26.04,26.05,26.04,26.05,4400.0,19.7938,19.8014,19.7938,19.8014,4400.0
2006-08-10 11:15:00,26.05,26.1,26.04,26.1,7800.0,19.8014,19.8394,19.7938,19.8394,7800.0
2006-08-10 11:20:00,26.11,26.14,26.07,26.11,6600.0,19.847,19.8698,19.8166,19.847,6600.0
2006-08-10 11:25:00,26.1,26.11,26.07,26.08,4200.0,19.8394,19.847,19.8166,19.8242,4200.0
2006-08-10 11:30:00,26.07,26.07,26.05,26.05,4800.0,19.8166,19.8166,19.8014,19.8014,4800.0
2006-08-10 11:35:00,26.05,26.05,26.0,26.03,2200.0,19.8014,19.8014,19.7634,19.7862,2200.0
2006-08-10 11:40:00,26.0,26.01,25.99,26.0,12400.0,19.7634,19.771,19.7558,19.7634,12400.0
2006-08-10 11:45:00,25.99,26.0,25.98,26.0,2000.0,19.7558,19.7634,19.7482,19.7634,2000.0
2006-08-10 11:50:00,26.0,26.0,25.99,26.0,1600.0,19.7634,19.7634,19.7558,19.7634,1600.0
2006-08-10 11:55:00,25.99,26.0,25.99,26.0,11200.0,19.7558,19.7634,19.7558,19.7634,11200.0
2006-08-10 12:00:00,26.0,26.0,25.99,26.0,6400.0,19.7634,19.7634,19.7558,19.7634,6400.0
2006-08-10 12:05:00,25.99,26.0,25.98,25.98,3200.0,19.7558,19.7634,19.7482,19.7482,3200.0
2006-08-10 12:10:00,25.99,26.0,25.99,26.0,2600.0,19.7558,19.7634,19.7558,19.7634,2600.0
2006-08-10 12:15:00,25.99,25.99,25.98,25.98,600.0,19.7558,19.7558,19.7482,19.7482,600.0
2006-08-10 12:20:00,26.0,26.0,26.0,26.0,13800.0,19.7634,19.7634,19.7634,19.7634,13800.0
2006-08-10 12:25:00,26.0,26.0,25.99,25.99,21600.0,19.7634,19.7634,19.7558,19.7558,21600.0
2006-08-10 12:30:00,25.99,26.0,25.98,26.0,3800.0,19.7558,19.7634,19.7482,19.7634,3800.0
2006-08-10 12:35:00,26.0,26.0,26.0,26.0,5600.0,19.7634,19.7634,19.7634,19.7634,5600.0
2006-08-10 12:40:00,26.0,26.0,25.99,25.99,11800.0,19.7634,19.7634,19.7558,19.7558,11800.0
2006-08-10 12:45:00,25.97,25.97,25.96,25.96,800.0,19.7406,19.7406,19.733,19.733,800.0
2006-08-10 12:50:00,25.94,25.97,25.94,25.97,1400.0,19.7178,19.7406,19.7178,19.7406,1400.0
2006-08-10 12:55:00,25.96,26.0,25.96,26.0,3800.0,19.733,19.7634,19.733,19.7634,3800.0
2006-08-10 13:00:00,25.99,26.0,25.98,25.98,3800.0,19.7558,19.7634,19.7482,19.7482,3800.0
2006-08-10 13:05:00,25.99,26.0,25.99,25.99,1600.0,19.7558,19.7634,19.7558,19.7558,1600.0
2006-08-10 13:10:00,25.98,26.0,25.98,26.0,1200.0,19.7482,19.7634,19.7482,19.7634,1200.0
2006-08-10 13:15:00,26.0,26.0,25.99,25.99,3000.0,19.7634,19.7634,19.7558,19.7558,3000.0
2006-08-10 13:20:00,26.0,26.0,26.0,26.0,2400.0,19.7634,19.7634,19.7634,19.7634,2400.0
2006-08-10 13:25:00,25.99,26.0,25.99,26.0,4200.0,19.7558,19.7634,19.7558,19.7634,4200.0
2006-08-10 13:30:00,26.0,26.0,25.99,26.0,4400.0,19.7634,19.7634,19.7558,19.7634,4400.0
2006-08-10 13:35:00,26.0,26.0,25.99,26.0,11800.0,19.7634,19.7634,19.7558,19.7634,11800.0
2006-08-10 13:40:00,26.0,26.0,25.99,26.0,26000.0,19.7634,19.7634,19.7558,19.7634,26000.0
2006-08-10 13:45:00,26.0,26.0,26.0,26.0,18600.0,19.7634,19.7634,19.7634,19.7634,18600.0
2006-08-10 13:50:00,26.03,26.03,26.02,26.02,3600.0,19.7862,19.7862,19.7786,19.7786,3600.0
2006-08-10 13:55:00,26.03,26.03,26.01,26.03,1000.0,19.7862,19.7862,19.771,19.7862,1000.0
2006-08-10 14:00:00,26.03,26.03,26.02,26.03,12400.0,19.7862,19.7862,19.7786,19.7862,12400.0
2006-08-10 14:05:00,26.03,26.07,26.03,26.06,7600.0,19.7862,19.8166,19.7862,19.809,7600.0
2006-08-10 14:10:00,26.07,26.07,26.03,26.03,8600.0,19.8166,19.8166,19.7862,19.7862,8600.0
2006-08-10 14:15:00,26.03,26.03,26.0,26.02,7600.0,19.7862,19.7862,19.7634,19.7786,7600.0
2006-08-10 14:20:00,26.0,26.0,26.0,26.0,2200.0,19.7634,19.7634,19.7634,19.7634,2200.0
2006-08-10 14:25:00,26.01,26.03,26.0,26.03,8600.0,19.771,19.7862,19.7634,19.7862,8600.0
2006-08-10 14:30:00,26.02,26.02,26.0,26.01,5200.0,19.7786,19.7786,19.7634,19.771,5200.0
2006-08-10 14:35:00,26.02,26.04,26.0,26.03,4000.0,19.7786,19.7938,19.7634,19.7862,4000.0
2006-08-10 14:40:00,26.04,26.04,26.02,26.02,4800.0,19.7938,19.7938,19.7786,19.7786,4800.0
2006-08-10 14:45:00,26.02,26.02,26.0,26.01,11400.0,19.7786,19.7786,19.7634,19.771,11400.0
2006-08-10 14:50:00,26.01,26.03,26.0,26.01,7800.0,19.771,19.7862,19.7634,19.771,7800.0
2006-08-10 14:55:00,26.0,26.03,26.0,26.0,15800.0,19.7634,19.7862,19.7634,19.7634,15800.0
2006-08-10 15:00:00,26.02,26.02,25.99,25.99,3200.0,19.7786,19.7786,19.7558,19.7558,3200.0
2006-08-10 15:05:00,25.99,26.0,25.98,26.0,15000.0,19.7558,19.7634,19.7482,19.7634,15000.0
2006-08-10 15:10:00,25.98,25.99,25.98,25.98,3000.0,19.7482,19.7558,19.7482,19.7482,3000.0
2006-08-10 15:15:00,25.98,26.01,25.98,26.0,12600.0,19.7482,19.771,19.7482,19.7634,12600.0
2006-08-10 15:20:00,26.0,26.01,26.0,26.01,19800.0,19.7634,19.771,19.7634,19.771,19800.0
2006-08-10 15:25:00,26.0,26.03,26.0,26.0,7400.0,19.7634,19.7862,19.7634,19.7634,7400.0
2006-08-10 15:30:00,26.0,26.04,26.0,26.01,17600.0,19.7634,19.7938,19.7634,19.771,17600.0
2006-08-10 15:35:00,26.03,26.05,26.03,26.04,13800.0,19.7862,19.8014,19.7862,19.7938,13800.0
2006-08-10 15:40:00,26.03,26.08,26.03,26.07,11400.0,19.7862,19.8242,19.7862,19.8166,11400.0
2006-08-10 15:45:00,26.08,26.08,26.02,26.06,26400.0,19.8242,19.8242,19.7786,19.809,26400.0
2006-08-10 15:50:00,26.06,26.06,26.04,26.04,35000.0,19.809,19.809,19.7938,19.7938,35000.0
2006-08-10 15:55:00,26.04,26.1,26.04,26.05,39600.0,19.7938,19.8394,19.7938,19.8014,39600.0
2006-08-11 09:30:00,26.05,26.05,26.05,26.05,2200.0,19.8014,19.8014,19.8014,19.8014,2200.0
2006-08-11 09:35:00,26.05,26.05,25.97,25.97,800.0,19.8014,19.8014,19.7406,19.7406,800.0
2006-08-11 09:40:00,25.96,26.03,25.95,26.03,14000.0,19.733,19.7862,19.7254,19.7862,14000.0
2006-08-11 09:45:00,26.0,26.0,25.96,25.96,5400.0,19.7634,19.7634,19.733,19.733,5400.0
2006-08-11 09:50:00,25.95,25.96,25.94,25.95,4800.0,19.7254,19.733,19.7178,19.7254,4800.0
2006-08-11 09:55:00,25.95,25.95,25.92,25.93,600.0,19.7254,19.7254,19.7026,19.7102,600.0
2006-08-11 10:00:00,25.92,25.92,25.9,25.92,4800.0,19.7026,19.7026,19.6874,19.7026,4800.0
2006-08-11 10:05:00,25.93,25.93,25.89,25.9,1200.0,19.7102,19.7102,19.6798,19.6874,1200.0
2006-08-11 10:10:00,25.9,25.91,25.9,25.91,1800.0,19.6874,19.695,19.6874,19.695,1800.0
2006-08-11 10:15:00,25.93,25.93,25.9,25.92,1400.0,19.7102,19.7102,19.6874,19.7026,1400.0
2006-08-11 10:20:00,25.92,25.93,25.92,25.93,1000.0,19.7026,19.7102,19.7026,19.7102,1000.0
2006-08-11 10:25:00,25.93,25.93,25.88,25.88,42600.0,19.7102,19.7102,19.6722,19.6722,42600.0
2006-08-11 10:30:00,25.88,25.89,25.84,25.85,10400.0,19.6722,19.6798,19.6418,19.6494,10400.0
2006-08-11 10:35:00,25.85,25.85,25.84,25.84,4400.0,19.6494,19.6494,19.6418,19.6418,4400.0
2006-08-11 10:40:00,25.85,25.86,25.82,25.82,6000.0,19.6494,19.657,19.6266,19.6266,6000.0
2006-08-11 10:45:00,25.81,25.84,25.81,25.84,3600.0,19.619,19.6418,19.619,19.6418,3600.0
2006-08-11 10:50:00,25.83,25.83,25.81,25.82,5400.0,19.6342,19.6342,19.619,19.6266,5400.0
2006-08-11 10:55:00,25.82,25.83,25.82,25.83,1000.0,19.6266,19.6342,19.6266,19.6342,1000.0
2006-08-11 11:00:00,25.84,25.84,25.81,25.81,4600.0,19.6418,19.6418,19.619,19.619,4600.0
2006-08-11 11:05:00,25.81,25.82,25.81,25.82,2000.0,19.619,19.6266,19.619,19.6266,2000.0
2006-08-11 11:10:00,25.83,25.84,25.82,25.84,5200.0,19.6342,19.6418,19.6266,19.6418,5200.0
2006-08-11 11:15:00,25.84,25.85,25.81,25.81,4400.0,19.6418,19.6494,19.619,19.619,4400.0
2006-08-11 11:20:00,25.81,25.83,25.8,25.83,3200.0,19.619,19.6342,19.6114,19.6342,3200.0
2006-08-11 11:25:00,25.82,25.82,25.8,25.81,1600.0,19.6266,19.6266,19.6114,19.619,1600.0
2006-08-11 11:30:00,25.8,25.82,25.8,25.82,3000.0,19.6114,19.6266,19.6114,19.6266,3000.0
2006-08-11 11:35:00,25.82,25.83,25.78,25.78,3800.0,19.6266,19.6342,19.5962,19.5962,3800.0
2006-08-11 11:40:00,25.78,25.78,25.76,25.78,2600.0,19.5962,19.5962,19.581,19.5962,2600.0
2006-08-11 11:45:00,25.79,25.79,25.77,25.78,2800.0,19.6038,19.6038,19.5886,19.5962,2800.0
2006-08-11 11:50:00,25.77,25.77,25.73,25.74,8800.0,19.5886,19.5886,19.5582,19.5658,8800.0
2006-08-11 11:55:00,25.72,25.73,25.69,25.73,7400.0,19.5506,19.5582,19.5278,19.5582,7400.0
2006-08-11 12:00:00,25.74,25.74,25.7,25.73,1600.0,19.5658,19.5658,19.5354,19.5582,1600.0
2006-08-11 12:05:00,25.73,25.75,25.72,25.72,6000.0,19.5582,19.5734,19.5506,19.5506,6000.0
2006-08-11 12:10:00,25.75,25.75,25.72,25.72,3600.0,19.5734,19.5734,19.5506,19.5506,3600.0
2006-08-11 12:15:00,25.73,25.73,25.73,25.73,400.0,19.5582,19.5582,19.5582,19.5582,400.0
2006-08-11 12:20:00,25.73,25.73,25.73,25.73,0.0,19.5582,19.5582,19.5582,19.5582,0.0
2006-08-11 12:25:00,25.74,25.77,25.74,25.77,4400.0,19.5658,19.5886,19.5658,19.5886,4400.0
2006-08-11 12:30:00,25.77,25.77,25.77,25.77,200.0,19.5886,19.5886,19.5886,19.5886,200.0
2006-08-11 12:35:00,25.75,25.78,25.75,25.78,2800.0,19.5734,19.5962,19.5734,19.5962,2800.0
2006-08-11 12:40:00,25.78,25.78,25.78,25.78,600.0,19.5962,19.5962,19.5962,19.5962,600.0
2006-08-11 12:45:00,25.78,25.78,25.78,25.78,400.0,19.5962,19.5962,19.5962,19.5962,400.0
2006-08-11 12:50:00,25.77,25.77,25.75,25.75,3400.0,19.5886,19.5886,19.5734,19.5734,3400.0
2006-08-11 12:55:00,25.75,25.77,25.75,25.77,3400.0,19.5734,19.5886,19.5734,19.5886,3400.0
2006-08-11 13:00:00,25.75,25.77,25.75,25.75,1000.0,19.5734,19.5886,19.5734,19.5734,1000.0
2006-08-11 13:05:00,25.75,25.75,25.75,25.75,0.0,19.5734,19.5734,19.5734,19.5734,0.0
2006-08-11 13:10:00,25.77,25.77,25.76,25.76,1000.0,19.5886,19.5886,19.581,19.581,1000.0
2006-08-11 13:15:00,25.75,25.75,25.73,25.74,5200.0,19.5734,19.5734,19.5582,19.5658,5200.0
2006-08-11 13:20:00,25.73,25.73,25.73,25.73,1000.0,19.5582,19.5582,19.5582,19.5582,1000.0
2006-08-11 13:25:00,25.73,25.73,25.7,25.71,3000.0,19.5582,19.5582,19.5354,19.543,3000.0
2006-08-11 13:30:00,25.71,25.71,25.71,25.71,2000.0,19.543,19.543,19.543,19.543,2000.0
2006-08-11 13:35:00,25.71,25.71,25.7,25.7,7400.0,19.543,19.543,19.5354,19.5354,7400.0
2006-08-11 13:40:00,25.7,25.71,25.7,25.71,8000.0,19.5354,19.543,19.5354,19.543,8000.0
2006-08-11 13:45:00,25.71,25.71,25.7,25.7,4600.0,19.543,19.543,19.5354,19.5354,4600.0
2006-08-11 13:50:00,25.68,25.68,25.67,25.68,4800.0,19.5202,19.5202,19.5126,19.5202,4800.0
2006-08-11 13:55:00,25.68,25.7,25.66,25.67,5400.0,19.5202,19.5354,19.505,19.5126,5400.0
2006-08-11 14:00:00,25.66,25.67,25.63,25.63,26200.0,19.505,19.5126,19.4822,19.4822,26200.0
2006-08-11 14:05:00,25.63,25.64,25.63,25.64,17800.0,19.4822,19.4898,19.4822,19.4898,17800.0
2006-08-11 14:10:00,25.64,25.64,25.63,25.64,6800.0,19.4898,19.4898,19.4822,19.4898,6800.0
2006-08-11 14:15:00,25.64,25.67,25.64,25.67,9000.0,19.4898,19.5126,19.4898,19.5126,9000.0
2006-08-11 14:20:00,25.7,25.7,25.67,25.67,6400.0,19.5354,19.5354,19.5126,19.5126,6400.0
2006-08-11 14:25:00,25.67,25.67,25.61,25.62,2400.0,19.5126,19.5126,19.467,19.4746,2400.0
2006-08-11 14:30:00,25.63,25.64,25.62,25.64,2600.0,19.4822,19.4898,19.4746,19.4898,2600.0
2006-08-11 14:35:00,25.64,25.69,25.64,25.69,6000.0,19.4898,19.5278,19.4898,19.5278,6000.0
2006-08-11 14:40:00,25.69,25.72,25.68,25.72,4800.0,19.5278,19.5506,19.5202,19.5506,4800.0
2006-08-11 14:45:00,25.71,25.71,25.71,25.71,600.0,19.543,19.543,19.543,19.543,600.0
2006-08-11 14:50:00,25.72,25.74,25.72,25.74,3200.0,19.5506,19.5658,19.5506,19.5658,3200.0
2006-08-11 14:55:00,25.74,25.75,25.74,25.75,3200.0,19.5658,19.5734,19.5658,19.5734,3200.0
2006-08-11 15:00:00,25.75,25.75,25.73,25.74,5600.0,19.5734,19.5734,19.5582,19.5658,5600.0
2006-08-11 15:05:00,25.74,25.81,25.74,25.78,10000.0,19.5658,19.619,19.5658,19.5962,10000.0
2006-08-11 15:10:00,25.78,25.78,25.75,25.75,5200.0,19.5962,19.5962,19.5734,19.5734,5200.0
2006-08-11 15:15:00,25.75,25.75,25.75,25.75,3000.0,19.5734,19.5734,19.5734,19.5734,3000.0
2006-08-11 15:20:00,25.73,25.75,25.73,25.75,2200.0,19.5582,19.5734,19.5582,19.5734,2200.0
2006-08-11 15:25:00,25.75,25.79,25.75,25.79,2600.0,19.5734,19.6038,19.5734,19.6038,2600.0
2006-08-11 15:30:00,25.79,25.86,25.79,25.86,2200.0,19.6038,19.657,19.6038,19.657,2200.0
2006-08-11 15:35:00,25.86,25.88,25.86,25.88,5400.0,19.657,19.6722,19.657,19.6722,5400.0
2006-08-11 15:40:00,25.88,25.88,25.87,25.87,9000.0,19.6722,19.6722,19.6646,19.6646,9000.0
2006-08-11 15:45:00,25.87,25.88,25.84,25.85,7400.0,19.6646,19.6722,19.6418,19.6494,7400.0
2006-08-11 15:50:00,25.85,25.88,25.85,25.86,8000.0,19.6494,19.6722,19.6494,19.657,8000.0
2006-08-11 15:55:00,25.86,25.86,25.83,25.84,8200.0,19.657,19.657,19.6342,19.6418,8200.0
2006-08-14 09:35:00,25.9,26.0,25.9,26.0,14800.0,19.6874,19.7634,19.6874,19.7634,14800.0
2006-08-14 09:40:00,26.0,26.03,26.0,26.0,20400.0,19.7634,19.7862,19.7634,19.7634,20400.0
2006-08-14 09:45:00,26.0,26.05,26.0,26.05,13400.0,19.7634,19.8014,19.7634,19.8014,13400.0
2006-08-14 09:50:00,26.04,26.07,26.03,26.07,2600.0,19.7938,19.8166,19.7862,19.8166,2600.0
2006-08-14 09:55:00,26.08,26.08,26.06,26.07,10400.0,19.8242,19.8242,19.809,19.8166,10400.0
2006-08-14 10:00:00,26.08,26.12,26.07,26.12,13000.0,19.8242,19.8546,19.8166,19.8546,13000.0
2006-08-14 10:05:00,26.13,26.26,26.13,26.26,1600.0,19.8622,19.9611,19.8622,19.9611,1600.0
2006-08-14 10:10:00,26.26,26.27,26.25,26.25,8200.0,19.9611,19.9687,19.9535,19.9535,8200.0
2006-08-14 10:15:00,26.25,26.25,26.21,26.21,10200.0,19.9535,19.9535,19.9231,19.9231,10200.0
2006-08-14 10:20:00,26.2,26.2,26.16,26.19,4800.0,19.9155,19.9155,19.885,19.9079,4800.0
2006-08-14 10:25:00,26.19,26.2,26.15,26.17,4200.0,19.9079,19.9155,19.8774,19.8926,4200.0
2006-08-14 10:30:00,26.21,26.21,26.1,26.1,13400.0,19.9231,19.9231,19.8394,19.8394,13400.0
2006-08-14 10:35:00,26.1,26.11,26.09,26.1,5400.0,19.8394,19.847,19.8318,19.8394,5400.0
2006-08-14 10:40:00,26.1,26.1,26.07,26.07,8000.0,19.8394,19.8394,19.8166,19.8166,8000.0
2006-08-14 10:45:00,26.07,26.07,26.06,26.06,3600.0,19.8166,19.8166,19.809,19.809,3600.0
2006-08-14 10:50:00,26.05,26.06,25.97,25.97,8400.0,19.8014,19.809,19.7406,19.7406,8400.0
2006-08-14 10:55:00,25.98,25.99,25.96,25.96,4400.0,19.7482,19.7558,19.733,19.733,4400.0
2006-08-14 11:00:00,26.0,26.0,26.0,26.0,14000.0,19.7634,19.7634,19.7634,19.7634,14000.0
2006-08-14 11:05:00,26.0,26.04,25.99,26.04,22200.0,19.7634,19.7938,19.7558,19.7938,22200.0
2006-08-14 11:10:00,26.02,26.03,25.99,26.0,10600.0,19.7786,19.7862,19.7558,19.7634,10600.0
2006-08-14 11:15:00,26.0,26.02,26.0,26.02,3000.0,19.7634,19.7786,19.7634,19.7786,3000.0
2006-08-14 11:20:00,26.02,26.03,26.02,26.03,4000.0,19.7786,19.7862,19.7786,19.7862,4000.0
2006-08-14 11:25:00,26.03,26.03,26.03,26.03,1400.0,19.7862,19.7862,19.7862,19.7862,1400.0
2006-08-14 11:30:00,26.02,26.03,26.02,26.02,13600.0,19.7786,19.7862,19.7786,19.7786,13600.0
2006-08-14 11:35:00,26.03,26.03,26.02,26.02,2600.0,19.7862,19.7862,19.7786,19.7786,2600.0
2006-08-14 11:40:00,26.02,26.03,26.0,26.0,5400.0,19.7786,19.7862,19.7634,19.7634,5400.0
2006-08-14 11:45:00,26.02,26.02,26.0,26.02,2000.0,19.7786,19.7786,19.7634,19.7786,2000.0
2006-08-14 11:50:00,26.02,26.02,25.97,25.99,6600.0,19.7786,19.7786,19.7406,19.7558,6600.0
2006-08-14 11:55:00,25.99,26.0,25.98,25.98,16600.0,19.7558,19.7634,19.7482,19.7482,16600.0
2006-08-14 12:00:00,25.98,25.98,25.93,25.93,5800.0,19.7482,19.7482,19.7102,19.7102,5800.0
2006-08-14 12:05:00,25.93,25.93,25.86,25.86,11400.0,19.7102,19.7102,19.657,19.657,11400.0
2006-08-14 12:10:00,25.86,25.93,25.86,25.93,7800.0,19.657,19.7102,19.657,19.7102,7800.0
2006-08-14 12:15:00,25.94,25.95,25.92,25.92,3000.0,19.7178,19.7254,19.7026,19.7026,3000.0
2006-08-14 12:20:00,25.91,25.94,25.88,25.93,14200.0,19.695,19.7178,19.6722,19.7102,14200.0
2006-08-14 12:25:00,25.93,25.93,25.9,25.93,3000.0,19.7102,19.7102,19.6874,19.7102,3000.0
2006-08-14 12:30:00,25.96,25.96,25.93,25.93,1800.0,19.733,19.733,19.7102,19.7102,1800.0
2006-08-14 12:35:00,25.93,25.95,25.93,25.95,600.0,19.7102,19.7254,19.7102,19.7254,600.0
2006-08-14 12:40:00,25.94,25.94,25.93,25.94,2400.0,19.7178,19.7178,19.7102,19.7178,2400.0
2006-08-14 12:45:00,25.97,25.98,25.97,25.97,2600.0,19.7406,19.7482,19.7406,19.7406,2600.0
2006-08-14 12:50:00,25.96,25.97,25.96,25.97,800.0,19.733,19.7406,19.733,19.7406,800.0
2006-08-14 12:55:00,25.98,25.98,25.97,25.98,1000.0,19.7482,19.7482,19.7406,19.7482,1000.0
2006-08-14 13:00:00,25.97,25.98,25.97,25.98,1400.0,19.7406,19.7482,19.7406,19.7482,1400.0
2006-08-14 13:05:00,25.98,26.0,25.98,25.99,2200.0,19.7482,19.7634,19.7482,19.7558,2200.0
2006-08-14 13:10:00,25.99,25.99,25.99,25.99,200.0,19.7558,19.7558,19.7558,19.7558,200.0
2006-08-14 13:15:00,25.99,25.99,25.99,25.99,0.0,19.7558,19.7558,19.7558,19.7558,0.0
2006-08-14 13:20:00,25.97,25.98,25.97,25.97,6400.0,19.7406,19.7482,19.7406,19.7406,6400.0
2006-08-14 13:25:00,25.95,25.96,25.93,25.96,600.0,19.7254,19.733,19.7102,19.733,600.0
2006-08-14 13:30:00,25.95,25.99,25.95,25.99,5400.0,19.7254,19.7558,19.7254,19.7558,5400.0
2006-08-14 13:35:00,26.0,26.0,25.99,26.0,2800.0,19.7634,19.7634,19.7558,19.7634,2800.0
2006-08-14 13:40:00,25.99,25.99,25.99,25.99,800.0,19.7558,19.7558,19.7558,19.7558,800.0
2006-08-14 13:45:00,25.99,26.0,25.99,26.0,12800.0,19.7558,19.7634,19.7558,19.7634,12800.0
2006-08-14 13:50:00,26.0,26.0,25.93,25.94,9000.0,19.7634,19.7634,19.7102,19.7178,9000.0
2006-08-14 13:55:00,25.94,25.94,25.92,25.92,3400.0,19.7178,19.7178,19.7026,19.7026,3400.0
2006-08-14 14:00:00,25.92,25.92,25.85,25.87,6200.0,19.7026,19.7026,19.6494,19.6646,6200.0
2006-08-14 14:05:00,25.88,25.88,25.85,25.88,2600.0,19.6722,19.6722,19.6494,19.6722,2600.0
2006-08-14 14:10:00,25.88,25.89,25.88,25.89,1400.0,19.6722,19.6798,19.6722,19.6798,1400.0
2006-08-14 14:15:00,25.88,25.89,25.88,25.88,3800.0,19.6722,19.6798,19.6722,19.6722,3800.0
2006-08-14 14:20:00,25.88,25.88,25.85,25.86,2800.0,19.6722,19.6722,19.6494,19.657,2800.0
2006-08-14 14:25:00,25.86,25.88,25.86,25.87,3400.0,19.657,19.6722,19.657,19.6646,3400.0
2006-08-14 14:30:00,25.87,25.88,25.86,25.86,10200.0,19.6646,19.6722,19.657,19.657,10200.0
2006-08-14 14:35:00,25.87,25.88,25.82,25.88,5200.0,19.6646,19.6722,19.6266,19.6722,5200.0
2006-08-14 14:40:00,25.88,25.88,25.86,25.86,2200.0,19.6722,19.6722,19.657,19.657,2200.0
2006-08-14 14:45:00,25.86,25.86,25.83,25.86,1400.0,19.657,19.657,19.6342,19.657,1400.0
2006-08-14 14:50:00,25.85,25.85,25.74,25.75,4200.0,19.6494,19.6494,19.5658,19.5734,4200.0
2006-08-14 14:55:00,25.75,25.76,25.73,25.74,4200.0,19.5734,19.581,19.5582,19.5658,4200.0
2006-08-14 15:00:00,25.74,25.74,25.68,25.72,4800.0,19.5658,19.5658,19.5202,19.5506,4800.0
2006-08-14 15:05:00,25.68,25.7,25.67,25.68,3600.0,19.5202,19.5354,19.5126,19.5202,3600.0
2006-08-14 15:10:00,25.69,25.72,25.66,25.68,12400.0,19.5278,19.5506,19.505,19.5202,12400.0
2006-08-14 15:15:00,25.68,25.69,25.62,25.69,11800.0,19.5202,19.5278,19.4746,19.5278,11800.0
2006-08-14 15:20:00,25.69,25.7,25.6,25.7,13800.0,19.5278,19.5354,19.4594,19.5354,13800.0
2006-08-14 15:25:00,25.7,25.75,25.69,25.71,4800.0,19.5354,19.5734,19.5278,19.543,4800.0
2006-08-14 15:30:00,25.72,25.73,25.68,25.68,6800.0,19.5506,19.5582,19.5202,19.5202,6800.0
2006-08-14 15:35:00,25.68,25.75,25.68,25.75,7400.0,19.5202,19.5734,19.5202,19.5734,7400.0
2006-08-14 15:40:00,25.75,25.75,25.72,25.73,7400.0,19.5734,19.5734,19.5506,19.5582,7400.0
2006-08-14 15:45:00,25.72,25.73,25.71,25.71,9000.0,19.5506,19.5582,19.543,19.543,9000.0
2006-08-14 15:50:00,25.71,25.71,25.71,25.71,5200.0,19.543,19.543,19.543,19.543,5200.0
2006-08-14 15:55:00,25.71,25.71,25.71,25.71,13600.0,19.543,19.543,19.543,19.543,13600.0
2006-08-15 09:30:00,25.95,25.95,25.95,25.95,7200.0,19.7254,19.7254,19.7254,19.7254,7200.0
2006-08-15 09:35:00,25.99,26.04,25.99,26.04,11400.0,19.7558,19.7938,19.7558,19.7938,11400.0
2006-08-15 09:40:00,26.04,26.21,26.03,26.03,12400.0,19.7938,19.9231,19.7862,19.7862,12400.0
2006-08-15 09:45:00,26.03,26.06,26.03,26.05,2200.0,19.7862,19.809,19.7862,19.8014,2200.0
2006-08-15 09:50:00,26.02,26.02,25.95,25.95,1400.0,19.7786,19.7786,19.7254,19.7254,1400.0
2006-08-15 09:55:00,25.95,26.03,25.93,26.0,4000.0,19.7254,19.7862,19.7102,19.7634,4000.0
2006-08-15 10:00:00,26.05,26.05,26.0,26.0,1800.0,19.8014,19.8014,19.7634,19.7634,1800.0
2006-08-15 10:05:00,25.98,26.0,25.96,25.96,8000.0,19.7482,19.7634,19.733,19.733,8000.0
2006-08-15 10:10:00,26.0,26.01,25.94,26.01,1200.0,19.7634,19.771,19.7178,19.771,1200.0
2006-08-15 10:15:00,25.97,26.02,25.94,26.01,3800.0,19.7406,19.7786,19.7178,19.771,3800.0
2006-08-15 10:20:00,26.01,26.04,25.93,25.98,6600.0,19.771,19.7938,19.7102,19.7482,6600.0
2006-08-15 10:25:00,25.97,25.98,25.97,25.98,1200.0,19.7406,19.7482,19.7406,19.7482,1200.0
2006-08-15 10:30:00,25.98,25.98,25.98,25.98,400.0,19.7482,19.7482,19.7482,19.7482,400.0
2006-08-15 10:35:00,25.99,26.0,25.99,26.0,6200.0,19.7558,19.7634,19.7558,19.7634,6200.0
2006-08-15 10:40:00,26.0,26.06,26.0,26.06,30400.0,19.7634,19.809,19.7634,19.809,30400.0
2006-08-15 10:45:00,26.07,26.07,26.02,26.03,4200.0,19.8166,19.8166,19.7786,19.7862,4200.0
2006-08-15 10:50:00,26.03,26.04,26.0,26.0,23000.0,19.7862,19.7938,19.7634,19.7634,23000.0
2006-08-15 10:55:00,26.0,26.0,25.99,26.0,4800.0,19.7634,19.7634,19.7558,19.7634,4800.0
2006-08-15 11:00:00,26.0,26.05,26.0,26.02,53000.0,19.7634,19.8014,19.7634,19.7786,53000.0
2006-08-15 11:05:00,26.03,26.09,26.03,26.09,5600.0,19.7862,19.8318,19.7862,19.8318,5600.0
2006-08-15 11:10:00,26.07,26.07,26.06,26.06,5400.0,19.8166,19.8166,19.809,19.809,5400.0
2006-08-15 11:15:00,26.06,26.06,26.0,26.0,18200.0,19.809,19.809,19.7634,19.7634,18200.0
2006-08-15 11:20:00,26.01,26.01,25.98,25.98,1800.0,19.771,19.771,19.7482,19.7482,1800.0
2006-08-15 11:25:00,25.97,26.0,25.97,26.0,3400.0,19.7406,19.7634,19.7406,19.7634,3400.0
2006-08-15 11:30:00,26.0,26.0,25.9,25.93,6000.0,19.7634,19.7634,19.6874,19.7102,6000.0
2006-08-15 11:35:00,25.97,26.0,25.97,26.0,5800.0,19.7406,19.7634,19.7406,19.7634,5800.0
2006-08-15 11:40:00,26.0,26.0,26.0,26.0,13200.0,19.7634,19.7634,19.7634,19.7634,13200.0
2006-08-15 11:45:00,26.0,26.0,26.0,26.0,3200.0,19.7634,19.7634,19.7634,19.7634,3200.0
2006-08-15 11:50:00,26.0,26.0,25.99,25.99,16000.0,19.7634,19.7634,19.7558,19.7558,16000.0
2006-08-15 11:55:00,26.0,26.0,25.97,25.97,1400.0,19.7634,19.7634,19.7406,19.7406,1400.0
2006-08-15 12:00:00,26.0,26.0,26.0,26.0,800.0,19.7634,19.7634,19.7634,19.7634,800.0
2006-08-15 12:05:00,26.0,26.0,25.99,26.0,1400.0,19.7634,19.7634,19.7558,19.7634,1400.0
2006-08-15 12:10:00,26.0,26.02,26.0,26.02,9000.0,19.7634,19.7786,19.7634,19.7786,9000.0
2006-08-15 12:15:00,26.02,26.03,26.01,26.02,2200.0,19.7786,19.7862,19.771,19.7786,2200.0
2006-08-15 12:20:00,26.0,26.03,26.0,26.03,1400.0,19.7634,19.7862,19.7634,19.7862,1400.0
2006-08-15 12:25:00,26.02,26.05,26.02,26.05,2400.0,19.7786,19.8014,19.7786,19.8014,2400.0
2006-08-15 12:30:00,26.04,26.04,26.03,26.03,1200.0,19.7938,19.7938,19.7862,19.7862,1200.0
2006-08-15 12:35:00,26.02,26.02,26.02,26.02,1400.0,19.7786,19.7786,19.7786,19.7786,1400.0
2006-08-15 12:40:00,26.03,26.03,26.02,26.03,2600.0,19.7862,19.7862,19.7786,19.7862,2600.0
2006-08-15 12:45:00,26.03,26.03,26.01,26.01,3200.0,19.7862,19.7862,19.771,19.771,3200.0
2006-08-15 12:50:00,26.0,26.0,26.0,26.0,7000.0,19.7634,19.7634,19.7634,19.7634,7000.0
2006-08-15 12:55:00,26.0,26.0,25.98,26.0,10200.0,19.7634,19.7634,19.7482,19.7634,10200.0
2006-08-15 13:00:00,26.0,26.02,25.99,25.99,4400.0,19.7634,19.7786,19.7558,19.7558,4400.0
2006-08-15 13:05:00,25.99,26.03,25.99,26.0,5800.0,19.7558,19.7862,19.7558,19.7634,5800.0
2006-08-15 13:10:00,26.02,26.02,26.0,26.0,2600.0,19.7786,19.7786,19.7634,19.7634,2600.0
2006-08-15 13:15:00,26.0,26.02,25.99,26.02,3000.0,19.7634,19.7786,19.7558,19.7786,3000.0
2006-08-15 13:20:00,26.02,26.03,26.0,26.02,9400.0,19.7786,19.7862,19.7634,19.7786,9400.0
2006-08-15 13:25:00,26.0,26.03,26.0,26.03,15000.0,19.7634,19.7862,19.7634,19.7862,15000.0
2006-08-15 13:30:00,26.04,26.04,26.0,26.02,6600.0,19.7938,19.7938,19.7634,19.7786,6600.0
2006-08-15 13:35:00,26.0,26.0,25.96,25.96,3000.0,19.7634,19.7634,19.733,19.733,3000.0
2006-08-15 13:40:00,25.96,26.0,25.96,25.98,3000.0,19.733,19.7634,19.733,19.7482,3000.0
2006-08-15 13:45:00,26.0,26.0,26.0,26.0,600.0,19.7634,19.7634,19.7634,19.7634,600.0
2006-08-15 13:50:00,26.0,26.0,26.0,26.0,1400.0,19.7634,19.7634,19.7634,19.7634,1400.0
2006-08-15 13:55:00,26.0,26.0,26.0,26.0,200.0,19.7634,19.7634,19.7634,19.7634,200.0
2006-08-15 14:00:00,26.0,26.0,25.99,25.99,2200.0,19.7634,19.7634,19.7558,19.7558,2200.0
2006-08-15 14:05:00,25.99,26.07,25.99,26.07,5800.0,19.7558,19.8166,19.7558,19.8166,5800.0
2006-08-15 14:10:00,26.07,26.11,26.06,26.06,7800.0,19.8166,19.847,19.809,19.809,7800.0
2006-08-15 14:15:00,26.05,26.09,26.02,26.03,7400.0,19.8014,19.8318,19.7786,19.7862,7400.0
2006-08-15 14:20:00,26.03,26.03,26.0,26.03,9200.0,19.7862,19.7862,19.7634,19.7862,9200.0
2006-08-15 14:25:00,26.04,26.05,26.0,26.03,15000.0,19.7938,19.8014,19.7634,19.7862,15000.0
2006-08-15 14:30:00,26.0,26.05,25.97,25.98,5200.0,19.7634,19.8014,19.7406,19.7482,5200.0
2006-08-15 14:35:00,26.0,26.01,25.98,25.99,3600.0,19.7634,19.771,19.7482,19.7558,3600.0
2006-08-15 14:40:00,26.0,26.0,25.99,26.0,2600.0,19.7634,19.7634,19.7558,19.7634,2600.0
2006-08-15 14:45:00,26.0,26.0,25.99,26.0,11000.0,19.7634,19.7634,19.7558,19.7634,11000.0
2006-08-15 14:50:00,26.0,26.02,26.0,26.0,8200.0,19.7634,19.7786,19.7634,19.7634,8200.0
2006-08-15 14:55:00,26.03,26.04,26.0,26.0,8000.0,19.7862,19.7938,19.7634,19.7634,8000.0
2006-08-15 15:00:00,26.04,26.04,25.98,26.0,9800.0,19.7938,19.7938,19.7482,19.7634,9800.0
2006-08-15 15:05:00,26.0,26.03,25.98,26.0,12000.0,19.7634,19.7862,19.7482,19.7634,12000.0
2006-08-15 15:10:00,26.0,26.0,26.0,26.0,2800.0,19.7634,19.7634,19.7634,19.7634,2800.0
2006-08-15 15:15:00,26.0,26.0,26.0,26.0,7200.0,19.7634,19.7634,19.7634,19.7634,7200.0
2006-08-15 15:20:00,26.0,26.0,26.0,26.0,5400.0,19.7634,19.7634,19.7634,19.7634,5400.0
2006-08-15 15:25:00,26.0,26.0,26.0,26.0,4400.0,19.7634,19.7634,19.7634,19.7634,4400.0
2006-08-15 15:30:00,26.0,26.0,26.0,26.0,10600.0,19.7634,19.7634,19.7634,19.7634,10600.0
2006-08-15 15:35:00,26.0,26.0,25.99,25.99,7400.0,19.7634,19.7634,19.7558,19.7558,7400.0
2006-08-15 15:40:00,25.98,26.0,25.98,26.0,3800.0,19.7482,19.7634,19.7482,19.7634,3800.0
2006-08-15 15:45:00,26.0,26.0,26.0,26.0,19800.0,19.7634,19.7634,19.7634,19.7634,19800.0
2006-08-15 15:50:00,26.0,26.0,25.99,26.0,17000.0,19.7634,19.7634,19.7558,19.7634,17000.0
2006-08-15 15:55:00,26.0,26.03,26.0,26.03,36200.0,19.7634,19.7862,19.7634,19.7862,36200.0
2006-08-16 09:30:00,26.15,26.2,26.15,26.2,6800.0,19.8774,19.9155,19.8774,19.9155,6800.0
2006-08-16 09:35:00,26.21,26.29,26.19,26.29,5000.0,19.9231,19.9839,19.9079,19.9839,5000.0
2006-08-16 09:40:00,26.29,26.38,26.25,26.37,14400.0,19.9839,20.0523,19.9535,20.0447,14400.0
2006-08-16 09:45:00,26.39,26.42,26.39,26.4,8400.0,20.0599,20.0827,20.0599,20.0675,8400.0
2006-08-16 09:50:00,26.42,26.53,26.42,26.53,23400.0,20.0827,20.1663,20.0827,20.1663,23400.0
2006-08-16 09:55:00,26.58,26.58,26.5,26.53,10800.0,20.2043,20.2043,20.1435,20.1663,10800.0
2006-08-16 10:00:00,26.52,26.53,26.45,26.47,9200.0,20.1587,20.1663,20.1055,20.1207,9200.0
2006-08-16 10:05:00,26.47,26.49,26.42,26.45,3400.0,20.1207,20.1359,20.0827,20.1055,3400.0
2006-08-16 10:10:00,26.45,26.45,26.43,26.43,3200.0,20.1055,20.1055,20.0903,20.0903,3200.0
2006-08-16 10:15:00,26.43,26.43,26.38,26.38,2000.0,20.0903,20.0903,20.0523,20.0523,2000.0
2006-08-16 10:20:00,26.39,26.4,26.35,26.36,2800.0,20.0599,20.0675,20.0295,20.0371,2800.0
2006-08-16 10:25:00,26.36,26.36,26.35,26.36,4400.0,20.0371,20.0371,20.0295,20.0371,4400.0
2006-08-16 10:30:00,26.36,26.39,26.36,26.39,1600.0,20.0371,20.0599,20.0371,20.0599,1600.0
2006-08-16 10:35:00,26.39,26.39,26.34,26.34,3400.0,20.0599,20.0599,20.0219,20.0219,3400.0
2006-08-16 10:40:00,26.35,26.37,26.34,26.36,5200.0,20.0295,20.0447,20.0219,20.0371,5200.0
2006-08-16 10:45:00,26.36,26.36,26.36,26.36,0.0,20.0371,20.0371,20.0371,20.0371,0.0
2006-08-16 10:50:00,26.36,26.36,26.35,26.35,2800.0,20.0371,20.0371,20.0295,20.0295,2800.0
2006-08-16 10:55:00,26.34,26.34,26.33,26.34,7000.0,20.0219,20.0219,20.0143,20.0219,7000.0
2006-08-16 11:00:00,26.33,26.33,26.31,26.32,8200.0,20.0143,20.0143,19.9991,20.0067,8200.0
2006-08-16 11:05:00,26.31,26.32,26.28,26.3,12200.0,19.9991,20.0067,19.9763,19.9915,12200.0
2006-08-16 11:10:00,26.3,26.3,26.29,26.29,2800.0,19.9915,19.9915,19.9839,19.9839,2800.0
2006-08-16 11:15:00,26.29,26.29,26.29,26.29,800.0,19.9839,19.9839,19.9839,19.9839,800.0
2006-08-16 11:20:00,26.3,26.3,26.29,26.3,8400.0,19.9915,19.9915,19.9839,19.9915,8400.0
2006-08-16 11:25:00,26.3,26.33,26.3,26.3,49600.0,19.9915,20.0143,19.9915,19.9915,49600.0
2006-08-16 11:30:00,26.31,26.31,26.3,26.3,3600.0,19.9991,19.9991,19.9915,19.9915,3600.0
2006-08-16 11:35:00,26.32,26.34,26.3,26.3,18000.0,20.0067,20.0219,19.9915,19.9915,18000.0
2006-08-16 11:40:00,26.33,26.35,26.31,26.35,6000.0,20.0143,20.0295,19.9991,20.0295,6000.0
2006-08-16 11:45:00,26.4,26.4,26.4,26.4,1000.0,20.0675,20.0675,20.0675,20.0675,1000.0
2006-08-16 11:50:00,26.4,26.4,26.39,26.4,17200.0,20.0675,20.0675,20.0599,20.0675,17200.0
2006-08-16 11:55:00,26.42,26.42,26.41,26.42,800.0,20.0827,20.0827,20.0751,20.0827,800.0
2006-08-16 12:00:00,26.42,26.42,26.42,26.42,0.0,20.0827,20.0827,20.0827,20.0827,0.0
2006-08-16 12:05:00,26.39,26.42,26.39,26.42,3400.0,20.0599,20.0827,20.0599,20.0827,3400.0
2006-08-16 12:10:00,26.42,26.43,26.42,26.43,2000.0,20.0827,20.0903,20.0827,20.0903,2000.0
2006-08-16 12:15:00,26.43,26.43,26.41,26.41,1400.0,20.0903,20.0903,20.0751,20.0751,1400.0
2006-08-16 12:20:00,26.42,26.42,26.42,26.42,600.0,20.0827,20.0827,20.0827,20.0827,600.0
2006-08-16 12:25:00,26.42,26.45,26.42,26.45,2000.0,20.0827,20.1055,20.0827,20.1055,2000.0
2006-08-16 12:30:00,26.42,26.43,26.4,26.4,800.0,20.0827,20.0903,20.0675,20.0675,800.0
2006-08-16 12:35:00,26.42,26.44,26.41,26.44,10800.0,20.0827,20.0979,20.0751,20.0979,10800.0
2006-08-16 12:40:00,26.44,26.44,26.42,26.42,2800.0,20.0979,20.0979,20.0827,20.0827,2800.0
2006-08-16 12:45:00,26.43,26.44,26.43,26.43,3400.0,20.0903,20.0979,20.0903,20.0903,3400.0
2006-08-16 12:50:00,26.44,26.45,26.44,26.45,5000.0,20.0979,20.1055,20.0979,20.1055,5000.0
2006-08-16 12:55:00,26.44,26.46,26.44,26.45,9800.0,20.0979,20.1131,20.0979,20.1055,9800.0
2006-08-16 13:00:00,26.46,26.46,26.46,26.46,1400.0,20.1131,20.1131,20.1131,20.1131,1400.0
2006-08-16 13:05:00,26.46,26.48,26.46,26.48,6200.0,20.1131,20.1283,20.1131,20.1283,6200.0
2006-08-16 13:10:00,26.49,26.54,26.48,26.54,10000.0,20.1359,20.1739,20.1283,20.1739,10000.0
2006-08-16 13:15:00,26.54,26.57,26.54,26.56,6800.0,20.1739,20.1967,20.1739,20.1891,6800.0
2006-08-16 13:20:00,26.58,26.71,26.58,26.71,26400.0,20.2043,20.3031,20.2043,20.3031,26400.0
2006-08-16 13:25:00,26.71,26.82,26.71,26.81,28800.0,20.3031,20.3867,20.3031,20.3791,28800.0
2006-08-16 13:30:00,26.82,26.94,26.81,26.93,40200.0,20.3867,20.478,20.3791,20.4703,40200.0
2006-08-16 13:35:00,26.9,26.91,26.75,26.75,27600.0,20.4475,20.4551,20.3335,20.3335,27600.0
2006-08-16 13:40:00,26.75,26.75,26.68,26.68,6400.0,20.3335,20.3335,20.2803,20.2803,6400.0
2006-08-16 13:45:00,26.69,26.73,26.67,26.73,10200.0,20.2879,20.3183,20.2727,20.3183,10200.0
2006-08-16 13:50:00,26.68,26.71,26.67,26.68,5200.0,20.2803,20.3031,20.2727,20.2803,5200.0
2006-08-16 13:55:00,26.67,26.68,26.65,26.66,2600.0,20.2727,20.2803,20.2575,20.2651,2600.0
2006-08-16 14:00:00,26.65,26.66,26.59,26.59,3800.0,20.2575,20.2651,20.2119,20.2119,3800.0
2006-08-16 14:05:00,26.59,26.6,26.54,26.54,8400.0,20.2119,20.2195,20.1739,20.1739,8400.0
2006-08-16 14:10:00,26.54,26.57,26.53,26.57,8600.0,20.1739,20.1967,20.1663,20.1967,8600.0
2006-08-16 14:15:00,26.58,26.61,26.56,26.61,3400.0,20.2043,20.2271,20.1891,20.2271,3400.0
2006-08-16 14:20:00,26.59,26.6,26.54,26.55,8400.0,20.2119,20.2195,20.1739,20.1815,8400.0
2006-08-16 14:25:00,26.57,26.57,26.55,26.56,7600.0,20.1967,20.1967,20.1815,20.1891,7600.0
2006-08-16 14:30:00,26.56,26.58,26.56,26.58,6400.0,20.1891,20.2043,20.1891,20.2043,6400.0
2006-08-16 14:35:00,26.58,26.65,26.58,26.63,2200.0,20.2043,20.2575,20.2043,20.2423,2200.0
2006-08-16 14:40:00,26.63,26.65,26.61,26.65,4800.0,20.2423,20.2575,20.2271,20.2575,4800.0
2006-08-16 14:45:00,26.65,26.7,26.65,26.67,7800.0,20.2575,20.2955,20.2575,20.2727,7800.0
2006-08-16 14:50:00,26.67,26.68,26.67,26.68,4000.0,20.2727,20.2803,20.2727,20.2803,4000.0
2006-08-16 14:55:00,26.68,26.68,26.64,26.64,10200.0,20.2803,20.2803,20.2499,20.2499,10200.0
2006-08-16 15:00:00,26.64,26.64,26.62,26.62,6600.0,20.2499,20.2499,20.2347,20.2347,6600.0
2006-08-16 15:05:00,26.63,26.69,26.62,26.65,21400.0,20.2423,20.2879,20.2347,20.2575,21400.0
2006-08-16 15:10:00,26.66,26.68,26.66,26.68,16200.0,20.2651,20.2803,20.2651,20.2803,16200.0
2006-08-16 15:15:00,26.68,26.68,26.66,26.66,3600.0,20.2803,20.2803,20.2651,20.2651,3600.0
2006-08-16 15:20:00,26.67,26.68,26.65,26.68,11200.0,20.2727,20.2803,20.2575,20.2803,11200.0
2006-08-16 15:25:00,26.67,26.7,26.66,26.68,16800.0,20.2727,20.2955,20.2651,20.2803,16800.0
2006-08-16 15:30:00,26.68,26.7,26.68,26.7,4800.0,20.2803,20.2955,20.2803,20.2955,4800.0
2006-08-16 15:35:00,26.74,26.74,26.72,26.74,15000.0,20.3259,20.3259,20.3107,20.3259,15000.0
2006-08-16 15:40:00,26.74,26.75,26.74,26.74,14000.0,20.3259,20.3335,20.3259,20.3259,14000.0
2006-08-16 15:45:00,26.74,26.74,26.7,26.71,4800.0,20.3259,20.3259,20.2955,20.3031,4800.0
2006-08-16 15:50:00,26.71,26.72,26.65,26.65,45000.0,20.3031,20.3107,20.2575,20.2575,45000.0
2006-08-16 15:55:00,26.65,26.7,26.64,26.7,28200.0,20.2575,20.2955,20.2499,20.2955,28200.0
2006-08-17 09:35:00,26.7,26.7,26.67,26.7,11400.0,20.2955,20.2955,20.2727,20.2955,11400.0
2006-08-17 09:40:00,26.63,26.73,26.63,26.72,17200.0,20.2423,20.3183,20.2423,20.3107,17200.0
2006-08-17 09:45:00,26.73,26.75,26.68,26.68,14200.0,20.3183,20.3335,20.2803,20.2803,14200.0
2006-08-17 09:50:00,26.7,26.7,26.63,26.64,6800.0,20.2955,20.2955,20.2423,20.2499,6800.0
2006-08-17 09:55:00,26.66,26.67,26.61,26.63,3400.0,20.2651,20.2727,20.2271,20.2423,3400.0
2006-08-17 10:00:00,26.61,26.61,26.53,26.56,4000.0,20.2271,20.2271,20.1663,20.1891,4000.0
2006-08-17 10:05:00,26.59,26.63,26.59,26.63,5200.0,20.2119,20.2423,20.2119,20.2423,5200.0
2006-08-17 10:10:00,26.65,26.65,26.62,26.63,3200.0,20.2575,20.2575,20.2347,20.2423,3200.0
2006-08-17 10:15:00,26.64,26.64,26.63,26.64,2600.0,20.2499,20.2499,20.2423,20.2499,2600.0
2006-08-17 10:20:00,26.63,26.65,26.63,26.65,47200.0,20.2423,20.2575,20.2423,20.2575,47200.0
2006-08-17 10:25:00,26.65,26.68,26.65,26.68,41200.0,20.2575,20.2803,20.2575,20.2803,41200.0
2006-08-17 10:30:00,26.67,26.67,26.62,26.62,32400.0,20.2727,20.2727,20.2347,20.2347,32400.0
2006-08-17 10:35:00,26.63,26.66,26.63,26.65,8800.0,20.2423,20.2651,20.2423,20.2575,8800.0
2006-08-17 10:40:00,26.65,26.67,26.64,26.67,8600.0,20.2575,20.2727,20.2499,20.2727,8600.0
2006-08-17 10:45:00,26.67,26.67,26.6,26.63,8600.0,20.2727,20.2727,20.2195,20.2423,8600.0
2006-08-17 10:50:00,26.63,26.68,26.63,26.68,6600.0,20.2423,20.2803,20.2423,20.2803,6600.0
2006-08-17 10:55:00,26.68,26.69,26.68,26.69,6600.0,20.2803,20.2879,20.2803,20.2879,6600.0
2006-08-17 11:00:00,26.7,26.7,26.68,26.7,7000.0,20.2955,20.2955,20.2803,20.2955,7000.0
2006-08-17 11:05:00,26.7,26.7,26.68,26.7,13200.0,20.2955,20.2955,20.2803,20.2955,13200.0
2006-08-17 11:10:00,26.7,26.72,26.7,26.71,25600.0,20.2955,20.3107,20.2955,20.3031,25600.0
2006-08-17 11:15:00,26.71,26.72,26.68,26.71,60600.0,20.3031,20.3107,20.2803,20.3031,60600.0
2006-08-17 11:20:00,26.71,26.73,26.69,26.73,8000.0,20.3031,20.3183,20.2879,20.3183,8000.0
2006-08-17 11:25:00,26.73,26.73,26.71,26.71,4000.0,20.3183,20.3183,20.3031,20.3031,4000.0
2006-08-17 11:30:00,26.72,26.72,26.7,26.7,4800.0,20.3107,20.3107,20.2955,20.2955,4800.0
2006-08-17 11:35:00,26.7,26.72,26.7,26.72,5000.0,20.2955,20.3107,20.2955,20.3107,5000.0
2006-08-17 11:40:00,26.74,26.76,26.71,26.71,5000.0,20.3259,20.3411,20.3031,20.3031,5000.0
2006-08-17 11:45:00,26.72,26.72,26.7,26.7,2600.0,20.3107,20.3107,20.2955,20.2955,2600.0
2006-08-17 11:50:00,26.71,26.72,26.7,26.7,1600.0,20.3031,20.3107,20.2955,20.2955,1600.0
2006-08-17 11:55:00,26.7,26.7,26.69,26.69,800.0,20.2955,20.2955,20.2879,20.2879,800.0
2006-08-17 12:00:00,26.69,26.7,26.68,26.7,2000.0,20.2879,20.2955,20.2803,20.2955,2000.0
2006-08-17 12:05:00,26.7,26.79,26.7,26.79,6600.0,20.2955,20.3639,20.2955,20.3639,6600.0
2006-08-17 12:10:00,26.79,26.79,26.78,26.78,6800.0,20.3639,20.3639,20.3563,20.3563,6800.0
2006-08-17 12:15:00,26.75,26.76,26.69,26.75,12200.0,20.3335,20.3411,20.2879,20.3335,12200.0
2006-08-17 12:20:00,26.75,26.79,26.75,26.79,5200.0,20.3335,20.3639,20.3335,20.3639,5200.0
2006-08-17 12:25:00,26.78,26.81,26.77,26.81,5600.0,20.3563,20.3791,20.3487,20.3791,5600.0
2006-08-17 12:30:00,26.82,26.83,26.82,26.83,1600.0,20.3867,20.3943,20.3867,20.3943,1600.0
2006-08-17 12:35:00,26.84,26.85,26.84,26.85,2800.0,20.4019,20.4095,20.4019,20.4095,2800.0
2006-08-17 12:40:00,26.86,26.87,26.86,26.87,1200.0,20.4171,20.4247,20.4171,20.4247,1200.0
2006-08-17 12:45:00,26.86,26.86,26.85,26.85,2000.0,20.4171,20.4171,20.4095,20.4095,2000.0
2006-08-17 12:50:00,26.85,26.85,26.82,26.82,1400.0,20.4095,20.4095,20.3867,20.3867,1400.0
2006-08-17 12:55:00,26.79,26.8,26.78,26.78,1000.0,20.3639,20.3715,20.3563,20.3563,1000.0
2006-08-17 13:00:00,26.78,26.8,26.78,26.8,1000.0,20.3563,20.3715,20.3563,20.3715,1000.0
2006-08-17 13:05:00,26.8,26.8,26.79,26.79,600.0,20.3715,20.3715,20.3639,20.3639,600.0
2006-08-17 13:10:00,26.79,26.8,26.79,26.8,2200.0,20.3639,20.3715,20.3639,20.3715,2200.0
2006-08-17 13:15:00,26.81,26.84,26.81,26.84,1600.0,20.3791,20.4019,20.3791,20.4019,1600.0
2006-08-17 13:20:00,26.84,26.84,26.84,26.84,400.0,20.4019,20.4019,20.4019,20.4019,400.0
2006-08-17 13:25:00,26.86,26.86,26.84,26.85,9000.0,20.4171,20.4171,20.4019,20.4095,9000.0
2006-08-17 13:30:00,26.85,26.85,26.85,26.85,2000.0,20.4095,20.4095,20.4095,20.4095,2000.0
2006-08-17 13:35:00,26.85,26.85,26.84,26.84,1400.0,20.4095,20.4095,20.4019,20.4019,1400.0
2006-08-17 13:40:00,26.81,26.81,26.76,26.78,6400.0,20.3791,20.3791,20.3411,20.3563,6400.0
2006-08-17 13:45:00,26.79,26.8,26.79,26.8,2200.0,20.3639,20.3715,20.3639,20.3715,2200.0
2006-08-17 13:50:00,26.81,26.82,26.79,26.79,2200.0,20.3791,20.3867,20.3639,20.3639,2200.0
2006-08-17 13:55:00,26.79,26.79,26.72,26.73,4800.0,20.3639,20.3639,20.3107,20.3183,4800.0
2006-08-17 14:00:00,26.74,26.75,26.74,26.75,800.0,20.3259,20.3335,20.3259,20.3335,800.0
2006-08-17 14:05:00,26.74,26.75,26.74,26.75,6600.0,20.3259,20.3335,20.3259,20.3335,6600.0
2006-08-17 14:10:00,26.74,26.75,26.7,26.73,7600.0,20.3259,20.3335,20.2955,20.3183,7600.0
2006-08-17 14:15:00,26.73,26.73,26.72,26.72,5200.0,20.3183,20.3183,20.3107,20.3107,5200.0
2006-08-17 14:20:00,26.71,26.72,26.71,26.72,4600.0,20.3031,20.3107,20.3031,20.3107,4600.0
2006-08-17 14:25:00,26.72,26.72,26.68,26.68,10800.0,20.3107,20.3107,20.2803,20.2803,10800.0
2006-08-17 14:30:00,26.66,26.66,26.64,26.66,4000.0,20.2651,20.2651,20.2499,20.2651,4000.0
2006-08-17 14:35:00,26.66,26.69,26.66,26.69,7400.0,20.2651,20.2879,20.2651,20.2879,7400.0
2006-08-17 14:40:00,26.69,26.71,26.69,26.71,4000.0,20.2879,20.3031,20.2879,20.3031,4000.0
2006-08-17 14:45:00,26.71,26.75,26.68,26.74,10000.0,20.3031,20.3335,20.2803,20.3259,10000.0
2006-08-17 14:50:00,26.74,26.78,26.74,26.75,4800.0,20.3259,20.3563,20.3259,20.3335,4800.0
2006-08-17 14:55:00,26.74,26.74,26.7,26.7,1400.0,20.3259,20.3259,20.2955,20.2955,1400.0
2006-08-17 15:00:00,26.72,26.72,26.71,26.72,1000.0,20.3107,20.3107,20.3031,20.3107,1000.0
2006-08-17 15:05:00,26.73,26.73,26.71,26.72,5800.0,20.3183,20.3183,20.3031,20.3107,5800.0
2006-08-17 15:10:00,26.73,26.74,26.71,26.74,3800.0,20.3183,20.3259,20.3031,20.3259,3800.0
2006-08-17 15:15:00,26.74,26.74,26.74,26.74,4600.0,20.3259,20.3259,20.3259,20.3259,4600.0
2006-08-17 15:20:00,26.74,26.74,26.73,26.73,800.0,20.3259,20.3259,20.3183,20.3183,800.0
2006-08-17 15:25:00,26.71,26.71,26.68,26.68,400.0,20.3031,20.3031,20.2803,20.2803,400.0
2006-08-17 15:30:00,26.69,26.69,26.69,26.69,1000.0,20.2879,20.2879,20.2879,20.2879,1000.0
2006-08-17 15:35:00,26.69,26.69,26.68,26.69,3800.0,20.2879,20.2879,20.2803,20.2879,3800.0
2006-08-17 15:40:00,26.69,26.7,26.67,26.67,7800.0,20.2879,20.2955,20.2727,20.2727,7800.0
2006-08-17 15:45:00,26.67,26.68,26.66,26.67,2800.0,20.2727,20.2803,20.2651,20.2727,2800.0
2006-08-17 15:50:00,26.67,26.67,26.67,26.67,800.0,20.2727,20.2727,20.2727,20.2727,800.0
2006-08-17 15:55:00,26.67,26.7,26.66,26.66,15000.0,20.2727,20.2955,20.2651,20.2651,15000.0
2006-08-18 09:35:00,26.55,26.73,26.55,26.67,18200.0,20.1815,20.3183,20.1815,20.2727,18200.0
2006-08-18 09:40:00,26.73,26.75,26.68,26.75,2200.0,20.3183,20.3335,20.2803,20.3335,2200.0
2006-08-18 09:45:00,26.75,26.96,26.71,26.95,43600.0,20.3335,20.4932,20.3031,20.4856,43600.0
2006-08-18 09:50:00,26.96,26.96,26.88,26.89,12800.0,20.4932,20.4932,20.4323,20.4399,12800.0
2006-08-18 09:55:00,26.86,26.86,26.75,26.8,5600.0,20.4171,20.4171,20.3335,20.3715,5600.0
2006-08-18 10:00:00,26.8,26.8,26.75,26.75,1200.0,20.3715,20.3715,20.3335,20.3335,1200.0
2006-08-18 10:05:00,26.76,26.81,26.76,26.8,4000.0,20.3411,20.3791,20.3411,20.3715,4000.0
2006-08-18 10:10:00,26.75,26.78,26.75,26.78,4000.0,20.3335,20.3563,20.3335,20.3563,4000.0
2006-08-18 10:15:00,26.76,26.76,26.69,26.69,3400.0,20.3411,20.3411,20.2879,20.2879,3400.0
2006-08-18 10:20:00,26.68,26.68,26.66,26.66,1800.0,20.2803,20.2803,20.2651,20.2651,1800.0
2006-08-18 10:25:00,26.66,26.66,26.66,26.66,0.0,20.2651,20.2651,20.2651,20.2651,0.0
2006-08-18 10:30:00,26.64,26.64,26.63,26.63,1600.0,20.2499,20.2499,20.2423,20.2423,1600.0
2006-08-18 10:35:00,26.6,26.6,26.58,26.58,2000.0,20.2195,20.2195,20.2043,20.2043,2000.0
2006-08-18 10:40:00,26.57,26.6,26.56,26.6,7200.0,20.1967,20.2195,20.1891,20.2195,7200.0
2006-08-18 10:45:00,26.6,26.64,26.6,26.63,10000.0,20.2195,20.2499,20.2195,20.2423,10000.0
2006-08-18 10:50:00,26.63,26.63,26.61,26.62,2600.0,20.2423,20.2423,20.2271,20.2347,2600.0
2006-08-18 10:55:00,26.59,26.59,26.5,26.53,1800.0,20.2119,20.2119,20.1435,20.1663,1800.0
2006-08-18 11:00:00,26.5,26.5,26.4,26.48,13400.0,20.1435,20.1435,20.0675,20.1283,13400.0
2006-08-18 11:05:00,26.5,26.51,26.5,26.51,3000.0,20.1435,20.1511,20.1435,20.1511,3000.0
2006-08-18 11:10:00,26.53,26.61,26.53,26.61,5600.0,20.1663,20.2271,20.1663,20.2271,5600.0
2006-08-18 11:15:00,26.61,26.63,26.61,26.62,3800.0,20.2271,20.2423,20.2271,20.2347,3800.0
2006-08-18 11:20:00,26.62,26.63,26.62,26.63,1400.0,20.2347,20.2423,20.2347,20.2423,1400.0
2006-08-18 11:25:00,26.64,26.66,26.64,26.66,1800.0,20.2499,20.2651,20.2499,20.2651,1800.0
2006-08-18 11:30:00,26.66,26.66,26.66,26.66,15800.0,20.2651,20.2651,20.2651,20.2651,15800.0
2006-08-18 11:35:00,26.63,26.65,26.62,26.63,1200.0,20.2423,20.2575,20.2347,20.2423,1200.0
2006-08-18 11:40:00,26.65,26.65,26.65,26.65,200.0,20.2575,20.2575,20.2575,20.2575,200.0
2006-08-18 11:45:00,26.65,26.65,26.61,26.61,3400.0,20.2575,20.2575,20.2271,20.2271,3400.0
2006-08-18 11:50:00,26.66,26.66,26.64,26.64,600.0,20.2651,20.2651,20.2499,20.2499,600.0
2006-08-18 11:55:00,26.65,26.66,26.65,26.66,1200.0,20.2575,20.2651,20.2575,20.2651,1200.0
2006-08-18 12:00:00,26.66,26.68,26.66,26.68,3800.0,20.2651,20.2803,20.2651,20.2803,3800.0
2006-08-18 12:05:00,26.68,26.68,26.65,26.65,1600.0,20.2803,20.2803,20.2575,20.2575,1600.0
2006-08-18 12:10:00,26.65,26.65,26.63,26.63,800.0,20.2575,20.2575,20.2423,20.2423,800.0
2006-08-18 12:15:00,26.63,26.63,26.63,26.63,1400.0,20.2423,20.2423,20.2423,20.2423,1400.0
2006-08-18 12:20:00,26.61,26.61,26.61,26.61,1200.0,20.2271,20.2271,20.2271,20.2271,1200.0
2006-08-18 12:25:00,26.61,26.61,26.61,26.61,2000.0,20.2271,20.2271,20.2271,20.2271,2000.0
2006-08-18 12:30:00,26.63,26.63,26.62,26.63,18000.0,20.2423,20.2423,20.2347,20.2423,18000.0
2006-08-18 12:35:00,26.62,26.62,26.61,26.61,1400.0,20.2347,20.2347,20.2271,20.2271,1400.0
2006-08-18 12:40:00,26.6,26.62,26.6,26.62,800.0,20.2195,20.2347,20.2195,20.2347,800.0
2006-08-18 12:45:00,26.61,26.61,26.61,26.61,2000.0,20.2271,20.2271,20.2271,20.2271,2000.0
2006-08-18 12:50:00,26.61,26.61,26.61,26.61,800.0,20.2271,20.2271,20.2271,20.2271,800.0
2006-08-18 12:55:00,26.59,26.59,26.53,26.55,9200.0,20.2119,20.2119,20.1663,20.1815,9200.0
2006-08-18 13:00:00,26.55,26.56,26.55,26.56,2400.0,20.1815,20.1891,20.1815,20.1891,2400.0
2006-08-18 13:05:00,26.56,26.56,26.56,26.56,1800.0,20.1891,20.1891,20.1891,20.1891,1800.0
2006-08-18 13:10:00,26.58,26.58,26.57,26.58,1600.0,20.2043,20.2043,20.1967,20.2043,1600.0
2006-08-18 13:15:00,26.58,26.63,26.58,26.63,5000.0,20.2043,20.2423,20.2043,20.2423,5000.0
2006-08-18 13:20:00,26.65,26.65,26.65,26.65,1800.0,20.2575,20.2575,20.2575,20.2575,1800.0
2006-08-18 13:25:00,26.65,26.65,26.62,26.62,2200.0,20.2575,20.2575,20.2347,20.2347,2200.0
2006-08-18 13:30:00,26.62,26.62,26.62,26.62,1000.0,20.2347,20.2347,20.2347,20.2347,1000.0
2006-08-18 13:35:00,26.62,26.63,26.62,26.62,2000.0,20.2347,20.2423,20.2347,20.2347,2000.0
2006-08-18 13:40:00,26.65,26.65,26.62,26.64,5400.0,20.2575,20.2575,20.2347,20.2499,5400.0
2006-08-18 13:45:00,26.64,26.64,26.61,26.64,2200.0,20.2499,20.2499,20.2271,20.2499,2200.0
2006-08-18 13:50:00,26.64,26.64,26.64,26.64,800.0,20.2499,20.2499,20.2499,20.2499,800.0
2006-08-18 13:55:00,26.65,26.65,26.64,26.64,1200.0,20.2575,20.2575,20.2499,20.2499,1200.0
2006-08-18 14:00:00,26.62,26.63,26.61,26.62,1800.0,20.2347,20.2423,20.2271,20.2347,1800.0
2006-08-18 14:05:00,26.61,26.63,26.61,26.63,2800.0,20.2271,20.2423,20.2271,20.2423,2800.0
2006-08-18 14:10:00,26.62,26.62,26.56,26.62,5800.0,20.2347,20.2347,20.1891,20.2347,5800.0
2006-08-18 14:15:00,26.63,26.63,26.62,26.63,7600.0,20.2423,20.2423,20.2347,20.2423,7600.0
2006-08-18 14:20:00,26.63,26.65,26.63,26.65,1800.0,20.2423,20.2575,20.2423,20.2575,1800.0
2006-08-18 14:25:00,26.65,26.65,26.63,26.65,2000.0,20.2575,20.2575,20.2423,20.2575,2000.0
2006-08-18 14:30:00,26.65,26.65,26.63,26.65,4000.0,20.2575,20.2575,20.2423,20.2575,4000.0
2006-08-18 14:35:00,26.65,26.65,26.62,26.64,5000.0,20.2575,20.2575,20.2347,20.2499,5000.0
2006-08-18 14:40:00,26.64,26.67,26.64,26.65,2400.0,20.2499,20.2727,20.2499,20.2575,2400.0
2006-08-18 14:45:00,26.65,26.65,26.64,26.64,1800.0,20.2575,20.2575,20.2499,20.2499,1800.0
2006-08-18 14:50:00,26.64,26.64,26.62,26.63,1200.0,20.2499,20.2499,20.2347,20.2423,1200.0
2006-08-18 14:55:00,26.64,26.65,26.64,26.65,1200.0,20.2499,20.2575,20.2499,20.2575,1200.0
2006-08-18 15:00:00,26.65,26.65,26.63,26.64,3400.0,20.2575,20.2575,20.2423,20.2499,3400.0
2006-08-18 15:05:00,26.64,26.65,26.63,26.65,3600.0,20.2499,20.2575,20.2423,20.2575,3600.0
2006-08-18 15:10:00,26.65,26.65,26.64,26.64,2200.0,20.2575,20.2575,20.2499,20.2499,2200.0
2006-08-18 15:15:00,26.64,26.65,26.6,26.65,20200.0,20.2499,20.2575,20.2195,20.2575,20200.0
2006-08-18 15:20:00,26.65,26.65,26.63,26.64,10800.0,20.2575,20.2575,20.2423,20.2499,10800.0
2006-08-18 15:25:00,26.64,26.65,26.64,26.65,4000.0,20.2499,20.2575,20.2499,20.2575,4000.0
2006-08-18 15:30:00,26.67,26.67,26.61,26.61,7200.0,20.2727,20.2727,20.2271,20.2271,7200.0
2006-08-18 15:35:00,26.61,26.65,26.61,26.61,2400.0,20.2271,20.2575,20.2271,20.2271,2400.0
2006-08-18 15:40:00,26.62,26.65,26.62,26.65,3000.0,20.2347,20.2575,20.2347,20.2575,3000.0
2006-08-18 15:45:00,26.65,26.65,26.63,26.65,8400.0,20.2575,20.2575,20.2423,20.2575,8400.0
2006-08-18 15:50:00,26.63,26.65,26.6,26.6,15200.0,20.2423,20.2575,20.2195,20.2195,15200.0
2006-08-18 15:55:00,26.57,26.65,26.55,26.65,32800.0,20.1967,20.2575,20.1815,20.2575,32800.0
2006-08-21 09:30:00,26.63,26.63,26.63,26.63,3000.0,20.2423,20.2423,20.2423,20.2423,3000.0
2006-08-21 09:35:00,26.62,26.62,26.55,26.55,4400.0,20.2347,20.2347,20.1815,20.1815,4400.0
2006-08-21 09:40:00,26.58,26.58,26.55,26.56,3600.0,20.2043,20.2043,20.1815,20.1891,3600.0
2006-08-21 09:45:00,26.57,26.58,26.56,26.58,1400.0,20.1967,20.2043,20.1891,20.2043,1400.0
2006-08-21 09:50:00,26.58,26.59,26.56,26.58,5400.0,20.2043,20.2119,20.1891,20.2043,5400.0
2006-08-21 09:55:00,26.59,26.59,26.52,26.52,5200.0,20.2119,20.2119,20.1587,20.1587,5200.0
2006-08-21 10:00:00,26.54,26.54,26.52,26.53,800.0,20.1739,20.1739,20.1587,20.1663,800.0
2006-08-21 10:05:00,26.54,26.61,26.52,26.6,5400.0,20.1739,20.2271,20.1587,20.2195,5400.0
2006-08-21 10:10:00,26.6,26.6,26.54,26.54,6400.0,20.2195,20.2195,20.1739,20.1739,6400.0
2006-08-21 10:15:00,26.54,26.59,26.54,26.59,4600.0,20.1739,20.2119,20.1739,20.2119,4600.0
2006-08-21 10:20:00,26.58,26.71,26.58,26.66,14600.0,20.2043,20.3031,20.2043,20.2651,14600.0
2006-08-21 10:25:00,26.68,26.73,26.6,26.73,14400.0,20.2803,20.3183,20.2195,20.3183,14400.0
2006-08-21 10:30:00,26.7,26.7,26.61,26.61,9000.0,20.2955,20.2955,20.2271,20.2271,9000.0
2006-08-21 10:35:00,26.64,26.68,26.64,26.65,6600.0,20.2499,20.2803,20.2499,20.2575,6600.0
2006-08-21 10:40:00,26.65,26.65,26.61,26.61,2800.0,20.2575,20.2575,20.2271,20.2271,2800.0
2006-08-21 10:45:00,26.61,26.61,26.59,26.6,3000.0,20.2271,20.2271,20.2119,20.2195,3000.0
2006-08-21 10:50:00,26.59,26.6,26.57,26.57,10000.0,20.2119,20.2195,20.1967,20.1967,10000.0
2006-08-21 10:55:00,26.59,26.64,26.57,26.58,14000.0,20.2119,20.2499,20.1967,20.2043,14000.0
2006-08-21 11:00:00,26.58,26.59,26.56,26.59,5000.0,20.2043,20.2119,20.1891,20.2119,5000.0
2006-08-21 11:05:00,26.57,26.58,26.56,26.58,4600.0,20.1967,20.2043,20.1891,20.2043,4600.0
2006-08-21 11:10:00,26.58,26.64,26.58,26.61,3000.0,20.2043,20.2499,20.2043,20.2271,3000.0
2006-08-21 11:15:00,26.6,26.65,26.6,26.65,2200.0,20.2195,20.2575,20.2195,20.2575,2200.0
2006-08-21 11:20:00,26.63,26.65,26.63,26.64,5200.0,20.2423,20.2575,20.2423,20.2499,5200.0
2006-08-21 11:25:00,26.65,26.65,26.64,26.64,3200.0,20.2575,20.2575,20.2499,20.2499,3200.0
2006-08-21 11:30:00,26.64,26.64,26.62,26.62,2200.0,20.2499,20.2499,20.2347,20.2347,2200.0
2006-08-21 11:35:00,26.62,26.62,26.61,26.61,2200.0,20.2347,20.2347,20.2271,20.2271,2200.0
2006-08-21 11:40:00,26.61,26.63,26.61,26.61,2400.0,20.2271,20.2423,20.2271,20.2271,2400.0
2006-08-21 11:45:00,26.61,26.62,26.58,26.58,8600.0,20.2271,20.2347,20.2043,20.2043,8600.0
2006-08-21 11:50:00,26.58,26.6,26.58,26.6,2400.0,20.2043,20.2195,20.2043,20.2195,2400.0
2006-08-21 11:55:00,26.59,26.6,26.58,26.6,2600.0,20.2119,20.2195,20.2043,20.2195,2600.0
2006-08-21 12:00:00,26.6,26.61,26.59,26.59,5200.0,20.2195,20.2271,20.2119,20.2119,5200.0
2006-08-21 12:05:00,26.58,26.58,26.57,26.57,1200.0,20.2043,20.2043,20.1967,20.1967,1200.0
2006-08-21 12:10:00,26.56,26.6,26.56,26.58,9200.0,20.1891,20.2195,20.1891,20.2043,9200.0
2006-08-21 12:15:00,26.6,26.65,26.6,26.63,6800.0,20.2195,20.2575,20.2195,20.2423,6800.0
2006-08-21 12:20:00,26.63,26.63,26.62,26.63,5000.0,20.2423,20.2423,20.2347,20.2423,5000.0
2006-08-21 12:25:00,26.63,26.64,26.62,26.64,7000.0,20.2423,20.2499,20.2347,20.2499,7000.0
2006-08-21 12:30:00,26.63,26.65,26.62,26.65,4400.0,20.2423,20.2575,20.2347,20.2575,4400.0
2006-08-21 12:35:00,26.64,26.64,26.63,26.64,2000.0,20.2499,20.2499,20.2423,20.2499,2000.0
2006-08-21 12:40:00,26.65,26.65,26.64,26.64,4800.0,20.2575,20.2575,20.2499,20.2499,4800.0
2006-08-21 12:45:00,26.64,26.75,26.64,26.75,21400.0,20.2499,20.3335,20.2499,20.3335,21400.0
2006-08-21 12:50:00,26.75,26.86,26.75,26.83,9400.0,20.3335,20.4171,20.3335,20.3943,9400.0
2006-08-21 12:55:00,26.84,26.84,26.79,26.8,6200.0,20.4019,20.4019,20.3639,20.3715,6200.0
2006-08-21 13:00:00,26.8,26.86,26.8,26.81,19200.0,20.3715,20.4171,20.3715,20.3791,19200.0
2006-08-21 13:05:00,26.83,26.86,26.82,26.83,6000.0,20.3943,20.4171,20.3867,20.3943,6000.0
2006-08-21 13:10:00,26.85,26.85,26.81,26.83,10000.0,20.4095,20.4095,20.3791,20.3943,10000.0
2006-08-21 13:15:00,26.83,26.83,26.75,26.76,5200.0,20.3943,20.3943,20.3335,20.3411,5200.0
2006-08-21 13:20:00,26.74,26.75,26.74,26.75,2000.0,20.3259,20.3335,20.3259,20.3335,2000.0
2006-08-21 13:25:00,26.75,26.75,26.73,26.75,3000.0,20.3335,20.3335,20.3183,20.3335,3000.0
2006-08-21 13:30:00,26.75,26.75,26.73,26.74,3000.0,20.3335,20.3335,20.3183,20.3259,3000.0
2006-08-21 13:35:00,26.74,26.82,26.73,26.78,8600.0,20.3259,20.3867,20.3183,20.3563,8600.0
2006-08-21 13:40:00,26.81,26.81,26.77,26.77,7200.0,20.3791,20.3791,20.3487,20.3487,7200.0
2006-08-21 13:45:00,26.79,26.82,26.77,26.79,26800.0,20.3639,20.3867,20.3487,20.3639,26800.0
2006-08-21 13:50:00,26.78,26.78,26.68,26.71,20800.0,20.3563,20.3563,20.2803,20.3031,20800.0
2006-08-21 13:55:00,26.7,26.72,26.7,26.72,3000.0,20.2955,20.3107,20.2955,20.3107,3000.0
2006-08-21 14:00:00,26.73,26.75,26.73,26.75,3200.0,20.3183,20.3335,20.3183,20.3335,3200.0
2006-08-21 14:05:00,26.73,26.83,26.73,26.77,13800.0,20.3183,20.3943,20.3183,20.3487,13800.0
2006-08-21 14:10:00,26.76,26.77,26.7,26.7,8200.0,20.3411,20.3487,20.2955,20.2955,8200.0
2006-08-21 14:15:00,26.7,26.75,26.7,26.73,3000.0,20.2955,20.3335,20.2955,20.3183,3000.0
2006-08-21 14:20:00,26.75,26.78,26.75,26.78,10000.0,20.3335,20.3563,20.3335,20.3563,10000.0
2006-08-21 14:25:00,26.79,26.84,26.78,26.78,14200.0,20.3639,20.4019,20.3563,20.3563,14200.0
2006-08-21 14:30:00,26.79,26.89,26.79,26.85,31000.0,20.3639,20.4399,20.3639,20.4095,31000.0
2006-08-21 14:35:00,26.86,26.87,26.83,26.85,11000.0,20.4171,20.4247,20.3943,20.4095,11000.0
2006-08-21 14:40:00,26.83,26.85,26.81,26.85,5400.0,20.3943,20.4095,20.3791,20.4095,5400.0
2006-08-21 14:45:00,26.85,26.89,26.83,26.85,19400.0,20.4095,20.4399,20.3943,20.4095,19400.0
2006-08-21 14:50:00,26.85,26.92,26.82,26.89,39200.0,20.4095,20.4627,20.3867,20.4399,39200.0
2006-08-21 14:55:00,26.88,26.93,26.88,26.9,28000.0,20.4323,20.4703,20.4323,20.4475,28000.0
2006-08-21 15:00:00,26.9,26.91,26.85,26.85,28200.0,20.4475,20.4551,20.4095,20.4095,28200.0
2006-08-21 15:05:00,26.85,26.88,26.82,26.83,27000.0,20.4095,20.4323,20.3867,20.3943,27000.0
2006-08-21 15:10:00,26.8,26.89,26.8,26.89,18200.0,20.3715,20.4399,20.3715,20.4399,18200.0
2006-08-21 15:15:00,26.83,26.93,26.83,26.93,19800.0,20.3943,20.4703,20.3943,20.4703,19800.0
2006-08-21 15:20:00,26.92,26.98,26.86,26.97,25400.0,20.4627,20.5084,20.4171,20.5008,25400.0
2006-08-21 15:25:00,26.97,26.97,26.91,26.97,14200.0,20.5008,20.5008,20.4551,20.5008,14200.0
2006-08-21 15:30:00,26.97,26.97,26.88,26.95,18600.0,20.5008,20.5008,20.4323,20.4856,18600.0
2006-08-21 15:35:00,26.95,26.96,26.84,26.96,28800.0,20.4856,20.4932,20.4019,20.4932,28800.0
2006-08-21 15:40:00,26.93,26.96,26.85,26.88,22400.0,20.4703,20.4932,20.4095,20.4323,22400.0
2006-08-21 15:45:00,26.88,26.9,26.81,26.83,16200.0,20.4323,20.4475,20.3791,20.3943,16200.0
2006-08-21 15:50:00,26.84,26.87,26.81,26.87,23000.0,20.4019,20.4247,20.3791,20.4247,23000.0
2006-08-21 15:55:00,26.89,26.89,26.84,26.86,23400.0,20.4399,20.4399,20.4019,20.4171,23400.0
2006-08-22 09:30:00,26.9,26.9,26.89,26.89,4200.0,20.4475,20.4475,20.4399,20.4399,4200.0
2006-08-22 09:35:00,26.93,26.93,26.81,26.88,11800.0,20.4703,20.4703,20.3791,20.4323,11800.0
2006-08-22 09:40:00,26.86,26.93,26.81,26.82,32200.0,20.4171,20.4703,20.3791,20.3867,32200.0
2006-08-22 09:45:00,26.82,26.86,26.81,26.86,6000.0,20.3867,20.4171,20.3791,20.4171,6000.0
2006-08-22 09:50:00,26.86,26.88,26.82,26.83,4000.0,20.4171,20.4323,20.3867,20.3943,4000.0
2006-08-22 09:55:00,26.78,26.85,26.77,26.84,5000.0,20.3563,20.4095,20.3487,20.4019,5000.0
2006-08-22 10:00:00,26.82,26.85,26.76,26.77,7200.0,20.3867,20.4095,20.3411,20.3487,7200.0
2006-08-22 10:05:00,26.74,26.8,26.74,26.8,3000.0,20.3259,20.3715,20.3259,20.3715,3000.0
2006-08-22 10:10:00,26.78,26.8,26.77,26.77,3600.0,20.3563,20.3715,20.3487,20.3487,3600.0
2006-08-22 10:15:00,26.77,26.77,26.77,26.77,13400.0,20.3487,20.3487,20.3487,20.3487,13400.0
2006-08-22 10:20:00,26.76,26.79,26.74,26.74,8800.0,20.3411,20.3639,20.3259,20.3259,8800.0
2006-08-22 10:25:00,26.75,26.78,26.75,26.76,6000.0,20.3335,20.3563,20.3335,20.3411,6000.0
2006-08-22 10:30:00,26.77,26.78,26.75,26.75,4000.0,20.3487,20.3563,20.3335,20.3335,4000.0
2006-08-22 10:35:00,26.75,26.75,26.65,26.74,7400.0,20.3335,20.3335,20.2575,20.3259,7400.0
2006-08-22 10:40:00,26.73,26.74,26.66,26.7,4200.0,20.3183,20.3259,20.2651,20.2955,4200.0
2006-08-22 10:45:00,26.7,26.74,26.69,26.71,2200.0,20.2955,20.3259,20.2879,20.3031,2200.0
2006-08-22 10:50:00,26.71,26.73,26.7,26.73,1000.0,20.3031,20.3183,20.2955,20.3183,1000.0
2006-08-22 10:55:00,26.71,26.73,26.68,26.68,4000.0,20.3031,20.3183,20.2803,20.2803,4000.0
2006-08-22 11:00:00,26.68,26.73,26.68,26.68,4800.0,20.2803,20.3183,20.2803,20.2803,4800.0
2006-08-22 11:05:00,26.68,26.68,26.66,26.68,2400.0,20.2803,20.2803,20.2651,20.2803,2400.0
2006-08-22 11:10:00,26.71,26.71,26.71,26.71,2600.0,20.3031,20.3031,20.3031,20.3031,2600.0
2006-08-22 11:15:00,26.71,26.71,26.67,26.7,2600.0,20.3031,20.3031,20.2727,20.2955,2600.0
2006-08-22 11:20:00,26.68,26.71,26.68,26.7,3800.0,20.2803,20.3031,20.2803,20.2955,3800.0
2006-08-22 11:25:00,26.72,26.72,26.68,26.71,6400.0,20.3107,20.3107,20.2803,20.3031,6400.0
2006-08-22 11:30:00,26.72,26.73,26.68,26.68,5200.0,20.3107,20.3183,20.2803,20.2803,5200.0
2006-08-22 11:35:00,26.68,26.7,26.68,26.7,2000.0,20.2803,20.2955,20.2803,20.2955,2000.0
2006-08-22 11:40:00,26.7,26.72,26.68,26.68,8600.0,20.2955,20.3107,20.2803,20.2803,8600.0
2006-08-22 11:45:00,26.7,26.71,26.61,26.66,11000.0,20.2955,20.3031,20.2271,20.2651,11000.0
2006-08-22 11:50:00,26.68,26.69,26.66,26.68,4200.0,20.2803,20.2879,20.2651,20.2803,4200.0
2006-08-22 11:55:00,26.68,26.69,26.68,26.69,1800.0,20.2803,20.2879,20.2803,20.2879,1800.0
2006-08-22 12:00:00,26.7,26.71,26.68,26.68,3800.0,20.2955,20.3031,20.2803,20.2803,3800.0
2006-08-22 12:05:00,26.69,26.69,26.68,26.68,2800.0,20.2879,20.2879,20.2803,20.2803,2800.0
2006-08-22 12:10:00,26.68,26.7,26.67,26.7,4400.0,20.2803,20.2955,20.2727,20.2955,4400.0
2006-08-22 12:15:00,26.69,26.7,26.69,26.7,1400.0,20.2879,20.2955,20.2879,20.2955,1400.0
2006-08-22 12:20:00,26.7,26.71,26.68,26.68,2800.0,20.2955,20.3031,20.2803,20.2803,2800.0
2006-08-22 12:25:00,26.69,26.7,26.68,26.7,3000.0,20.2879,20.2955,20.2803,20.2955,3000.0
2006-08-22 12:30:00,26.7,26.71,26.68,26.68,3600.0,20.2955,20.3031,20.2803,20.2803,3600.0
2006-08-22 12:35:00,26.68,26.7,26.6,26.61,13600.0,20.2803,20.2955,20.2195,20.2271,13600.0
2006-08-22 12:40:00,26.61,26.63,26.6,26.62,6800.0,20.2271,20.2423,20.2195,20.2347,6800.0
2006-08-22 12:45:00,26.61,26.66,26.61,26.65,4200.0,20.2271,20.2651,20.2271,20.2575,4200.0
2006-08-22 12:50:00,26.66,26.66,26.65,26.66,2200.0,20.2651,20.2651,20.2575,20.2651,2200.0
2006-08-22 12:55:00,26.64,26.65,26.64,26.65,1400.0,20.2499,20.2575,20.2499,20.2575,1400.0
2006-08-22 13:00:00,26.65,26.65,26.64,26.64,4200.0,20.2575,20.2575,20.2499,20.2499,4200.0
2006-08-22 13:05:00,26.63,26.63,26.54,26.55,8000.0,20.2423,20.2423,20.1739,20.1815,8000.0
2006-08-22 13:10:00,26.53,26.55,26.53,26.55,10400.0,20.1663,20.1815,20.1663,20.1815,10400.0
2006-08-22 13:15:00,26.55,26.55,26.5,26.51,4200.0,20.1815,20.1815,20.1435,20.1511,4200.0
2006-08-22 13:20:00,26.5,26.51,26.45,26.47,6600.0,20.1435,20.1511,20.1055,20.1207,6600.0
2006-08-22 13:25:00,26.48,26.49,26.46,26.49,5200.0,20.1283,20.1359,20.1131,20.1359,5200.0
2006-08-22 13:30:00,26.5,26.5,26.5,26.5,2600.0,20.1435,20.1435,20.1435,20.1435,2600.0
2006-08-22 13:35:00,26.5,26.53,26.5,26.53,4600.0,20.1435,20.1663,20.1435,20.1663,4600.0
2006-08-22 13:40:00,26.52,26.52,26.46,26.46,5200.0,20.1587,20.1587,20.1131,20.1131,5200.0
2006-08-22 13:45:00,26.46,26.48,26.43,26.48,2800.0,20.1131,20.1283,20.0903,20.1283,2800.0
2006-08-22 13:50:00,26.48,26.49,26.48,26.49,1800.0,20.1283,20.1359,20.1283,20.1359,1800.0
2006-08-22 13:55:00,26.5,26.58,26.5,26.58,4600.0,20.1435,20.2043,20.1435,20.2043,4600.0
2006-08-22 14:00:00,26.58,26.58,26.52,26.53,7600.0,20.2043,20.2043,20.1587,20.1663,7600.0
2006-08-22 14:05:00,26.53,26.54,26.53,26.54,1400.0,20.1663,20.1739,20.1663,20.1739,1400.0
2006-08-22 14:10:00,26.54,26.54,26.49,26.5,9200.0,20.1739,20.1739,20.1359,20.1435,9200.0
2006-08-22 14:15:00,26.49,26.54,26.49,26.54,5800.0,20.1359,20.1739,20.1359,20.1739,5800.0
2006-08-22 14:20:00,26.54,26.55,26.54,26.55,3800.0,20.1739,20.1815,20.1739,20.1815,3800.0
2006-08-22 14:25:00,26.55,26.55,26.55,26.55,3400.0,20.1815,20.1815,20.1815,20.1815,3400.0
2006-08-22 14:30:00,26.55,26.58,26.52,26.55,13200.0,20.1815,20.2043,20.1587,20.1815,13200.0
2006-08-22 14:35:00,26.55,26.55,26.54,26.55,5400.0,20.1815,20.1815,20.1739,20.1815,5400.0
2006-08-22 14:40:00,26.55,26.55,26.54,26.54,8200.0,20.1815,20.1815,20.1739,20.1739,8200.0
2006-08-22 14:45:00,26.53,26.55,26.53,26.54,4400.0,20.1663,20.1815,20.1663,20.1739,4400.0
2006-08-22 14:50:00,26.55,26.55,26.54,26.54,5600.0,20.1815,20.1815,20.1739,20.1739,5600.0
2006-08-22 14:55:00,26.54,26.55,26.53,26.55,9000.0,20.1739,20.1815,20.1663,20.1815,9000.0
2006-08-22 15:00:00,26.56,26.59,26.56,26.57,8800.0,20.1891,20.2119,20.1891,20.1967,8800.0
2006-08-22 15:05:00,26.59,26.6,26.59,26.59,3400.0,20.2119,20.2195,20.2119,20.2119,3400.0
2006-08-22 15:10:00,26.59,26.63,26.58,26.63,6600.0,20.2119,20.2423,20.2043,20.2423,6600.0
2006-08-22 15:15:00,26.61,26.61,26.59,26.61,6600.0,20.2271,20.2271,20.2119,20.2271,6600.0
2006-08-22 15:20:00,26.6,26.6,26.5,26.57,17600.0,20.2195,20.2195,20.1435,20.1967,17600.0
2006-08-22 15:25:00,26.57,26.59,26.55,26.55,6000.0,20.1967,20.2119,20.1815,20.1815,6000.0
2006-08-22 15:30:00,26.55,26.56,26.53,26.56,5800.0,20.1815,20.1891,20.1663,20.1891,5800.0
2006-08-22 15:35:00,26.56,26.58,26.55,26.55,6800.0,20.1891,20.2043,20.1815,20.1815,6800.0
2006-08-22 15:40:00,26.55,26.59,26.55,26.57,16200.0,20.1815,20.2119,20.1815,20.1967,16200.0
2006-08-22 15:45:00,26.58,26.58,26.56,26.56,7000.0,20.2043,20.2043,20.1891,20.1891,7000.0
2006-08-22 15:50:00,26.56,26.56,26.53,26.54,6600.0,20.1891,20.1891,20.1663,20.1739,6600.0
2006-08-22 15:55:00,26.54,26.56,26.54,26.54,15800.0,20.1739,20.1891,20.1739,20.1739,15800.0
2006-08-23 09:30:00,26.63,26.63,26.63,26.63,0.0,20.2423,20.2423,20.2423,20.2423,0.0
2006-08-23 09:35:00,26.7,26.76,26.7,26.72,33800.0,20.2955,20.3411,20.2955,20.3107,33800.0
2006-08-23 09:40:00,26.73,26.75,26.7,26.71,12000.0,20.3183,20.3335,20.2955,20.3031,12000.0
2006-08-23 09:45:00,26.72,26.74,26.68,26.68,9800.0,20.3107,20.3259,20.2803,20.2803,9800.0
2006-08-23 09:50:00,26.68,26.7,26.66,26.66,3800.0,20.2803,20.2955,20.2651,20.2651,3800.0
2006-08-23 09:55:00,26.63,26.68,26.59,26.59,9200.0,20.2423,20.2803,20.2119,20.2119,9200.0
2006-08-23 10:00:00,26.59,26.59,26.54,26.56,21600.0,20.2119,20.2119,20.1739,20.1891,21600.0
2006-08-23 10:05:00,26.59,26.6,26.58,26.58,3600.0,20.2119,20.2195,20.2043,20.2043,3600.0
2006-08-23 10:10:00,26.58,26.61,26.55,26.61,10000.0,20.2043,20.2271,20.1815,20.2271,10000.0
2006-08-23 10:15:00,26.61,26.63,26.58,26.61,7800.0,20.2271,20.2423,20.2043,20.2271,7800.0
2006-08-23 10:20:00,26.63,26.66,26.61,26.61,8600.0,20.2423,20.2651,20.2271,20.2271,8600.0
2006-08-23 10:25:00,26.64,26.64,26.59,26.59,2600.0,20.2499,20.2499,20.2119,20.2119,2600.0
2006-08-23 10:30:00,26.58,26.6,26.57,26.6,8000.0,20.2043,20.2195,20.1967,20.2195,8000.0
2006-08-23 10:35:00,26.57,26.6,26.57,26.59,5000.0,20.1967,20.2195,20.1967,20.2119,5000.0
2006-08-23 10:40:00,26.59,26.61,26.58,26.58,15400.0,20.2119,20.2271,20.2043,20.2043,15400.0
2006-08-23 10:45:00,26.58,26.58,26.5,26.5,15400.0,20.2043,20.2043,20.1435,20.1435,15400.0
2006-08-23 10:50:00,26.5,26.56,26.5,26.52,2000.0,20.1435,20.1891,20.1435,20.1587,2000.0
2006-08-23 10:55:00,26.51,26.52,26.48,26.48,4000.0,20.1511,20.1587,20.1283,20.1283,4000.0
2006-08-23 11:00:00,26.49,26.52,26.48,26.49,3400.0,20.1359,20.1587,20.1283,20.1359,3400.0
2006-08-23 11:05:00,26.48,26.51,26.38,26.39,18400.0,20.1283,20.1511,20.0523,20.0599,18400.0
2006-08-23 11:10:00,26.42,26.43,26.38,26.38,3400.0,20.0827,20.0903,20.0523,20.0523,3400.0
2006-08-23 11:15:00,26.39,26.45,26.24,26.24,17800.0,20.0599,20.1055,19.9459,19.9459,17800.0
2006-08-23 11:20:00,26.24,26.3,26.24,26.3,21200.0,19.9459,19.9915,19.9459,19.9915,21200.0
2006-08-23 11:25:00,26.3,26.3,26.25,26.28,21400.0,19.9915,19.9915,19.9535,19.9763,21400.0
2006-08-23 11:30:00,26.31,26.33,26.29,26.33,4200.0,19.9991,20.0143,19.9839,20.0143,4200.0
2006-08-23 11:35:00,26.33,26.33,26.29,26.3,22000.0,20.0143,20.0143,19.9839,19.9915,22000.0
2006-08-23 11:40:00,26.3,26.3,26.18,26.23,60600.0,19.9915,19.9915,19.9003,19.9383,60600.0
2006-08-23 11:45:00,26.24,26.24,26.18,26.2,16600.0,19.9459,19.9459,19.9003,19.9155,16600.0
2006-08-23 11:50:00,26.2,26.2,26.1,26.1,16200.0,19.9155,19.9155,19.8394,19.8394,16200.0
2006-08-23 11:55:00,26.11,26.21,26.11,26.18,16000.0,19.847,19.9231,19.847,19.9003,16000.0
2006-08-23 12:00:00,26.18,26.19,26.04,26.04,37400.0,19.9003,19.9079,19.7938,19.7938,37400.0
2006-08-23 12:05:00,26.04,26.16,26.04,26.16,32600.0,19.7938,19.885,19.7938,19.885,32600.0
2006-08-23 12:10:00,26.16,26.22,26.15,26.15,33200.0,19.885,19.9307,19.8774,19.8774,33200.0
2006-08-23 12:15:00,26.16,26.16,26.11,26.15,21800.0,19.885,19.885,19.847,19.8774,21800.0
2006-08-23 12:20:00,26.15,26.17,26.14,26.17,2000.0,19.8774,19.8926,19.8698,19.8926,2000.0
2006-08-23 12:25:00,26.17,26.26,26.17,26.26,6000.0,19.8926,19.9611,19.8926,19.9611,6000.0
2006-08-23 12:30:00,26.26,26.27,26.23,26.24,18200.0,19.9611,19.9687,19.9383,19.9459,18200.0
2006-08-23 12:35:00,26.23,26.24,26.18,26.18,29400.0,19.9383,19.9459,19.9003,19.9003,29400.0
2006-08-23 12:40:00,26.21,26.26,26.21,26.22,9200.0,19.9231,19.9611,19.9231,19.9307,9200.0
2006-08-23 12:45:00,26.22,26.26,26.19,26.21,14200.0,19.9307,19.9611,19.9079,19.9231,14200.0
2006-08-23 12:50:00,26.21,26.28,26.21,26.28,9200.0,19.9231,19.9763,19.9231,19.9763,9200.0
2006-08-23 12:55:00,26.31,26.34,26.31,26.34,3200.0,19.9991,20.0219,19.9991,20.0219,3200.0
2006-08-23 13:00:00,26.34,26.35,26.32,26.32,6200.0,20.0219,20.0295,20.0067,20.0067,6200.0
2006-08-23 13:05:00,26.33,26.33,26.3,26.31,19800.0,20.0143,20.0143,19.9915,19.9991,19800.0
2006-08-23 13:10:00,26.32,26.32,26.27,26.27,10400.0,20.0067,20.0067,19.9687,19.9687,10400.0
2006-08-23 13:15:00,26.27,26.28,26.25,26.25,6400.0,19.9687,19.9763,19.9535,19.9535,6400.0
2006-08-23 13:20:00,26.25,26.25,26.18,26.22,23600.0,19.9535,19.9535,19.9003,19.9307,23600.0
2006-08-23 13:25:00,26.22,26.22,26.13,26.18,20200.0,19.9307,19.9307,19.8622,19.9003,20200.0
2006-08-23 13:30:00,26.19,26.21,26.18,26.21,4000.0,19.9079,19.9231,19.9003,19.9231,4000.0
2006-08-23 13:35:00,26.19,26.2,26.17,26.18,9600.0,19.9079,19.9155,19.8926,19.9003,9600.0
2006-08-23 13:40:00,26.18,26.21,26.16,26.17,5200.0,19.9003,19.9231,19.885,19.8926,5200.0
2006-08-23 13:45:00,26.15,26.15,26.11,26.15,3800.0,19.8774,19.8774,19.847,19.8774,3800.0
2006-08-23 13:50:00,26.13,26.17,26.12,26.15,4600.0,19.8622,19.8926,19.8546,19.8774,4600.0
2006-08-23 13:55:00,26.15,26.17,26.15,26.16,3200.0,19.8774,19.8926,19.8774,19.885,3200.0
2006-08-23 14:00:00,26.16,26.18,26.12,26.12,8600.0,19.885,19.9003,19.8546,19.8546,8600.0
2006-08-23 14:05:00,26.15,26.18,26.15,26.16,5200.0,19.8774,19.9003,19.8774,19.885,5200.0
2006-08-23 14:10:00,26.16,26.16,26.16,26.16,2000.0,19.885,19.885,19.885,19.885,2000.0
2006-08-23 14:15:00,26.15,26.17,26.15,26.16,9400.0,19.8774,19.8926,19.8774,19.885,9400.0
2006-08-23 14:20:00,26.15,26.16,26.14,26.14,4800.0,19.8774,19.885,19.8698,19.8698,4800.0
2006-08-23 14:25:00,26.15,26.15,26.15,26.15,1800.0,19.8774,19.8774,19.8774,19.8774,1800.0
2006-08-23 14:30:00,26.15,26.18,26.15,26.17,4400.0,19.8774,19.9003,19.8774,19.8926,4400.0
2006-08-23 14:35:00,26.16,26.17,26.15,26.16,12400.0,19.885,19.8926,19.8774,19.885,12400.0
2006-08-23 14:40:00,26.17,26.17,26.11,26.14,4800.0,19.8926,19.8926,19.847,19.8698,4800.0
2006-08-23 14:45:00,26.12,26.14,26.11,26.11,4600.0,19.8546,19.8698,19.847,19.847,4600.0
2006-08-23 14:50:00,26.1,26.11,26.07,26.1,4000.0,19.8394,19.847,19.8166,19.8394,4000.0
2006-08-23 14:55:00,26.07,26.1,26.06,26.07,18000.0,19.8166,19.8394,19.809,19.8166,18000.0
2006-08-23 15:00:00,26.04,26.08,26.03,26.06,2800.0,19.7938,19.8242,19.7862,19.809,2800.0
2006-08-23 15:05:00,26.07,26.09,26.06,26.09,3000.0,19.8166,19.8318,19.809,19.8318,3000.0
2006-08-23 15:10:00,26.09,26.09,26.05,26.07,5800.0,19.8318,19.8318,19.8014,19.8166,5800.0
2006-08-23 15:15:00,26.07,26.07,25.97,26.02,14400.0,19.8166,19.8166,19.7406,19.7786,14400.0
2006-08-23 15:20:00,26.02,26.08,26.02,26.04,8200.0,19.7786,19.8242,19.7786,19.7938,8200.0
2006-08-23 15:25:00,26.07,26.08,26.03,26.08,5200.0,19.8166,19.8242,19.7862,19.8242,5200.0
2006-08-23 15:30:00,26.08,26.08,26.03,26.04,4400.0,19.8242,19.8242,19.7862,19.7938,4400.0
2006-08-23 15:35:00,26.06,26.25,26.06,26.21,30600.0,19.809,19.9535,19.809,19.9231,30600.0
2006-08-23 15:40:00,26.2,26.24,26.2,26.24,17600.0,19.9155,19.9459,19.9155,19.9459,17600.0
2006-08-23 15:45:00,26.25,26.32,26.22,26.32,19800.0,19.9535,20.0067,19.9307,20.0067,19800.0
2006-08-23 15:50:00,26.32,26.37,26.32,26.35,57400.0,20.0067,20.0447,20.0067,20.0295,57400.0
2006-08-23 15:55:00,26.35,26.36,26.26,26.3,34600.0,20.0295,20.0371,19.9611,19.9915,34600.0
2006-08-24 09:35:00,26.43,26.53,26.43,26.48,9200.0,20.0903,20.1663,20.0903,20.1283,9200.0
2006-08-24 09:40:00,26.5,26.5,26.47,26.5,23200.0,20.1435,20.1435,20.1207,20.1435,23200.0
2006-08-24 09:45:00,26.5,26.5,26.48,26.49,10800.0,20.1435,20.1435,20.1283,20.1359,10800.0
2006-08-24 09:50:00,26.49,26.49,26.45,26.47,8400.0,20.1359,20.1359,20.1055,20.1207,8400.0
2006-08-24 09:55:00,26.45,26.46,26.45,26.45,4600.0,20.1055,20.1131,20.1055,20.1055,4600.0
2006-08-24 10:00:00,26.45,26.45,26.38,26.38,4000.0,20.1055,20.1055,20.0523,20.0523,4000.0
2006-08-24 10:05:00,26.36,26.38,26.36,26.37,13000.0,20.0371,20.0523,20.0371,20.0447,13000.0
2006-08-24 10:10:00,26.36,26.38,26.18,26.2,17200.0,20.0371,20.0523,19.9003,19.9155,17200.0
2006-08-24 10:15:00,26.18,26.23,26.18,26.23,13000.0,19.9003,19.9383,19.9003,19.9383,13000.0
2006-08-24 10:20:00,26.23,26.23,26.06,26.07,23200.0,19.9383,19.9383,19.809,19.8166,23200.0
2006-08-24 10:25:00,26.07,26.1,25.95,25.95,22200.0,19.8166,19.8394,19.7254,19.7254,22200.0
2006-08-24 10:30:00,25.95,26.04,25.94,26.02,33800.0,19.7254,19.7938,19.7178,19.7786,33800.0
2006-08-24 10:35:00,26.02,26.03,25.96,26.0,19400.0,19.7786,19.7862,19.733,19.7634,19400.0
2006-08-24 10:40:00,25.99,26.02,25.99,26.01,3000.0,19.7558,19.7786,19.7558,19.771,3000.0
2006-08-24 10:45:00,26.07,26.11,26.07,26.11,4600.0,19.8166,19.847,19.8166,19.847,4600.0
2006-08-24 10:50:00,26.11,26.13,26.09,26.13,7200.0,19.847,19.8622,19.8318,19.8622,7200.0
2006-08-24 10:55:00,26.13,26.13,26.11,26.12,14400.0,19.8622,19.8622,19.847,19.8546,14400.0
2006-08-24 11:00:00,26.12,26.15,26.1,26.15,22800.0,19.8546,19.8774,19.8394,19.8774,22800.0
2006-08-24 11:05:00,26.15,26.15,26.14,26.15,6600.0,19.8774,19.8774,19.8698,19.8774,6600.0
2006-08-24 11:10:00,26.15,26.16,26.13,26.14,10600.0,19.8774,19.885,19.8622,19.8698,10600.0
2006-08-24 11:15:00,26.14,26.14,26.11,26.11,4400.0,19.8698,19.8698,19.847,19.847,4400.0
2006-08-24 11:20:00,26.08,26.13,26.08,26.13,2600.0,19.8242,19.8622,19.8242,19.8622,2600.0
2006-08-24 11:25:00,26.13,26.15,26.13,26.15,2800.0,19.8622,19.8774,19.8622,19.8774,2800.0
2006-08-24 11:30:00,26.15,26.15,26.14,26.14,2800.0,19.8774,19.8774,19.8698,19.8698,2800.0
2006-08-24 11:35:00,26.14,26.18,26.14,26.18,8200.0,19.8698,19.9003,19.8698,19.9003,8200.0
2006-08-24 11:40:00,26.18,26.18,26.18,26.18,5600.0,19.9003,19.9003,19.9003,19.9003,5600.0
2006-08-24 11:45:00,26.17,26.17,26.1,26.1,6000.0,19.8926,19.8926,19.8394,19.8394,6000.0
2006-08-24 11:50:00,26.13,26.16,26.13,26.14,3800.0,19.8622,19.885,19.8622,19.8698,3800.0
2006-08-24 11:55:00,26.14,26.16,26.13,26.16,9400.0,19.8698,19.885,19.8622,19.885,9400.0
2006-08-24 12:00:00,26.16,26.16,26.14,26.15,4200.0,19.885,19.885,19.8698,19.8774,4200.0
2006-08-24 12:05:00,26.14,26.14,26.12,26.12,7400.0,19.8698,19.8698,19.8546,19.8546,7400.0
2006-08-24 12:10:00,26.12,26.14,26.12,26.14,8000.0,19.8546,19.8698,19.8546,19.8698,8000.0
2006-08-24 12:15:00,26.14,26.15,26.11,26.11,9800.0,19.8698,19.8774,19.847,19.847,9800.0
2006-08-24 12:20:00,26.13,26.13,26.08,26.08,5800.0,19.8622,19.8622,19.8242,19.8242,5800.0
2006-08-24 12:25:00,26.09,26.09,26.04,26.04,22600.0,19.8318,19.8318,19.7938,19.7938,22600.0
2006-08-24 12:30:00,26.06,26.11,26.06,26.11,6000.0,19.809,19.847,19.809,19.847,6000.0
2006-08-24 12:35:00,26.11,26.15,26.11,26.15,2400.0,19.847,19.8774,19.847,19.8774,2400.0
2006-08-24 12:40:00,26.15,26.15,26.11,26.12,4000.0,19.8774,19.8774,19.847,19.8546,4000.0
2006-08-24 12:45:00,26.13,26.15,26.13,26.15,9200.0,19.8622,19.8774,19.8622,19.8774,9200.0
2006-08-24 12:50:00,26.15,26.18,26.15,26.15,5200.0,19.8774,19.9003,19.8774,19.8774,5200.0
2006-08-24 12:55:00,26.15,26.15,26.13,26.13,1600.0,19.8774,19.8774,19.8622,19.8622,1600.0
2006-08-24 13:00:00,26.13,26.13,26.12,26.13,5800.0,19.8622,19.8622,19.8546,19.8622,5800.0
2006-08-24 13:05:00,26.13,26.15,26.13,26.15,3000.0,19.8622,19.8774,19.8622,19.8774,3000.0
2006-08-24 13:10:00,26.15,26.16,26.14,26.14,4200.0,19.8774,19.885,19.8698,19.8698,4200.0
2006-08-24 13:15:00,26.14,26.14,26.11,26.14,6400.0,19.8698,19.8698,19.847,19.8698,6400.0
2006-08-24 13:20:00,26.14,26.19,26.14,26.19,1800.0,19.8698,19.9079,19.8698,19.9079,1800.0
2006-08-24 13:25:00,26.18,26.19,26.18,26.19,1400.0,19.9003,19.9079,19.9003,19.9079,1400.0
2006-08-24 13:30:00,26.19,26.25,26.19,26.24,5400.0,19.9079,19.9535,19.9079,19.9459,5400.0
2006-08-24 13:35:00,26.24,26.24,26.17,26.21,8000.0,19.9459,19.9459,19.8926,19.9231,8000.0
2006-08-24 13:40:00,26.21,26.26,26.21,26.24,9800.0,19.9231,19.9611,19.9231,19.9459,9800.0
2006-08-24 13:45:00,26.22,26.23,26.18,26.22,10000.0,19.9307,19.9383,19.9003,19.9307,10000.0
2006-08-24 13:50:00,26.22,26.25,26.22,26.24,7000.0,19.9307,19.9535,19.9307,19.9459,7000.0
2006-08-24 13:55:00,26.24,26.28,26.23,26.23,8800.0,19.9459,19.9763,19.9383,19.9383,8800.0
2006-08-24 14:00:00,26.23,26.25,26.22,26.25,5400.0,19.9383,19.9535,19.9307,19.9535,5400.0
2006-08-24 14:05:00,26.25,26.29,26.22,26.22,6000.0,19.9535,19.9839,19.9307,19.9307,6000.0
2006-08-24 14:10:00,26.22,26.25,26.21,26.25,7600.0,19.9307,19.9535,19.9231,19.9535,7600.0
2006-08-24 14:15:00,26.24,26.25,26.2,26.21,7800.0,19.9459,19.9535,19.9155,19.9231,7800.0
2006-08-24 14:20:00,26.22,26.22,26.18,26.18,8200.0,19.9307,19.9307,19.9003,19.9003,8200.0
2006-08-24 14:25:00,26.18,26.18,26.16,26.16,9400.0,19.9003,19.9003,19.885,19.885,9400.0
2006-08-24 14:30:00,26.16,26.16,26.14,26.14,5000.0,19.885,19.885,19.8698,19.8698,5000.0
2006-08-24 14:35:00,26.14,26.14,26.11,26.13,6600.0,19.8698,19.8698,19.847,19.8622,6600.0
2006-08-24 14:40:00,26.13,26.14,26.13,26.13,13800.0,19.8622,19.8698,19.8622,19.8622,13800.0
2006-08-24 14:45:00,26.14,26.14,26.11,26.12,14800.0,19.8698,19.8698,19.847,19.8546,14800.0
2006-08-24 14:50:00,26.12,26.17,26.12,26.17,7800.0,19.8546,19.8926,19.8546,19.8926,7800.0
2006-08-24 14:55:00,26.17,26.21,26.17,26.21,59200.0,19.8926,19.9231,19.8926,19.9231,59200.0
2006-08-24 15:00:00,26.21,26.21,26.18,26.18,4200.0,19.9231,19.9231,19.9003,19.9003,4200.0
2006-08-24 15:05:00,26.19,26.21,26.18,26.2,4400.0,19.9079,19.9231,19.9003,19.9155,4400.0
2006-08-24 15:10:00,26.2,26.2,26.18,26.18,15600.0,19.9155,19.9155,19.9003,19.9003,15600.0
2006-08-24 15:15:00,26.18,26.18,26.15,26.15,21000.0,19.9003,19.9003,19.8774,19.8774,21000.0
2006-08-24 15:20:00,26.17,26.17,26.15,26.16,45600.0,19.8926,19.8926,19.8774,19.885,45600.0
2006-08-24 15:25:00,26.15,26.18,26.15,26.16,15600.0,19.8774,19.9003,19.8774,19.885,15600.0
2006-08-24 15:30:00,26.17,26.17,26.16,26.16,12600.0,19.8926,19.8926,19.885,19.885,12600.0
2006-08-24 15:35:00,26.16,26.16,26.11,26.11,31200.0,19.885,19.885,19.847,19.847,31200.0
2006-08-24 15:40:00,26.11,26.13,26.09,26.11,40400.0,19.847,19.8622,19.8318,19.847,40400.0
2006-08-24 15:45:00,26.11,26.12,26.09,26.11,25800.0,19.847,19.8546,19.8318,19.847,25800.0
2006-08-24 15:50:00,26.1,26.18,26.08,26.09,51800.0,19.8394,19.9003,19.8242,19.8318,51800.0
2006-08-24 15:55:00,26.08,26.14,26.05,26.13,80200.0,19.8242,19.8698,19.8014,19.8622,80200.0
2006-08-25 09:30:00,26.15,26.18,26.15,26.18,4800.0,19.8774,19.9003,19.8774,19.9003,4800.0
2006-08-25 09:35:00,26.17,26.28,26.14,26.28,2600.0,19.8926,19.9763,19.8698,19.9763,2600.0
2006-08-25 09:40:00,26.25,26.46,26.25,26.44,9400.0,19.9535,20.1131,19.9535,20.0979,9400.0
2006-08-25 09:45:00,26.44,26.45,26.43,26.43,8000.0,20.0979,20.1055,20.0903,20.0903,8000.0
2006-08-25 09:50:00,26.44,26.44,26.41,26.42,5000.0,20.0979,20.0979,20.0751,20.0827,5000.0
2006-08-25 09:55:00,26.44,26.45,26.41,26.45,8600.0,20.0979,20.1055,20.0751,20.1055,8600.0
2006-08-25 10:00:00,26.45,26.45,26.38,26.45,10600.0,20.1055,20.1055,20.0523,20.1055,10600.0
2006-08-25 10:05:00,26.45,26.47,26.4,26.45,4400.0,20.1055,20.1207,20.0675,20.1055,4400.0
2006-08-25 10:10:00,26.49,26.5,26.46,26.47,5200.0,20.1359,20.1435,20.1131,20.1207,5200.0
2006-08-25 10:15:00,26.46,26.46,26.45,26.46,2000.0,20.1131,20.1131,20.1055,20.1131,2000.0
2006-08-25 10:20:00,26.48,26.49,26.42,26.48,7600.0,20.1283,20.1359,20.0827,20.1283,7600.0
2006-08-25 10:25:00,26.48,26.48,26.36,26.36,17200.0,20.1283,20.1283,20.0371,20.0371,17200.0
2006-08-25 10:30:00,26.36,26.36,26.36,26.36,200.0,20.0371,20.0371,20.0371,20.0371,200.0
2006-08-25 10:35:00,26.34,26.34,26.33,26.33,1000.0,20.0219,20.0219,20.0143,20.0143,1000.0
2006-08-25 10:40:00,26.33,26.33,26.25,26.33,11800.0,20.0143,20.0143,19.9535,20.0143,11800.0
2006-08-25 10:45:00,26.33,26.35,26.31,26.34,6000.0,20.0143,20.0295,19.9991,20.0219,6000.0
2006-08-25 10:50:00,26.36,26.4,26.36,26.36,7600.0,20.0371,20.0675,20.0371,20.0371,7600.0
2006-08-25 10:55:00,26.36,26.36,26.33,26.33,3800.0,20.0371,20.0371,20.0143,20.0143,3800.0
2006-08-25 11:00:00,26.34,26.34,26.29,26.3,7800.0,20.0219,20.0219,19.9839,19.9915,7800.0
2006-08-25 11:05:00,26.3,26.3,26.26,26.3,9400.0,19.9915,19.9915,19.9611,19.9915,9400.0
2006-08-25 11:10:00,26.28,26.28,26.28,26.28,600.0,19.9763,19.9763,19.9763,19.9763,600.0
2006-08-25 11:15:00,26.28,26.29,26.21,26.21,13000.0,19.9763,19.9839,19.9231,19.9231,13000.0
2006-08-25 11:20:00,26.21,26.22,26.2,26.21,5400.0,19.9231,19.9307,19.9155,19.9231,5400.0
2006-08-25 11:25:00,26.21,26.21,26.21,26.21,2200.0,19.9231,19.9231,19.9231,19.9231,2200.0
2006-08-25 11:30:00,26.23,26.25,26.18,26.19,6800.0,19.9383,19.9535,19.9003,19.9079,6800.0
2006-08-25 11:35:00,26.21,26.25,26.21,26.23,4800.0,19.9231,19.9535,19.9231,19.9383,4800.0
2006-08-25 11:40:00,26.25,26.25,26.25,26.25,1000.0,19.9535,19.9535,19.9535,19.9535,1000.0
2006-08-25 11:45:00,26.24,26.24,26.23,26.23,2800.0,19.9459,19.9459,19.9383,19.9383,2800.0
2006-08-25 11:50:00,26.23,26.24,26.23,26.23,3600.0,19.9383,19.9459,19.9383,19.9383,3600.0
2006-08-25 11:55:00,26.25,26.29,26.25,26.29,4800.0,19.9535,19.9839,19.9535,19.9839,4800.0
2006-08-25 12:00:00,26.29,26.32,26.28,26.28,6000.0,19.9839,20.0067,19.9763,19.9763,6000.0
2006-08-25 12:05:00,26.28,26.33,26.28,26.33,8600.0,19.9763,20.0143,19.9763,20.0143,8600.0
2006-08-25 12:10:00,26.3,26.32,26.27,26.27,5600.0,19.9915,20.0067,19.9687,19.9687,5600.0
2006-08-25 12:15:00,26.3,26.32,26.29,26.29,2200.0,19.9915,20.0067,19.9839,19.9839,2200.0
2006-08-25 12:20:00,26.29,26.3,26.29,26.3,800.0,19.9839,19.9915,19.9839,19.9915,800.0
2006-08-25 12:25:00,26.29,26.32,26.29,26.32,2000.0,19.9839,20.0067,19.9839,20.0067,2000.0
2006-08-25 12:30:00,26.32,26.33,26.31,26.31,6600.0,20.0067,20.0143,19.9991,19.9991,6600.0
2006-08-25 12:35:00,26.31,26.31,26.29,26.29,2000.0,19.9991,19.9991,19.9839,19.9839,2000.0
2006-08-25 12:40:00,26.3,26.3,26.3,26.3,4600.0,19.9915,19.9915,19.9915,19.9915,4600.0
2006-08-25 12:45:00,26.3,26.3,26.28,26.28,4000.0,19.9915,19.9915,19.9763,19.9763,4000.0
2006-08-25 12:50:00,26.28,26.37,26.28,26.36,26600.0,19.9763,20.0447,19.9763,20.0371,26600.0
2006-08-25 12:55:00,26.35,26.38,26.33,26.38,7800.0,20.0295,20.0523,20.0143,20.0523,7800.0
2006-08-25 13:00:00,26.38,26.38,26.35,26.36,3600.0,20.0523,20.0523,20.0295,20.0371,3600.0
2006-08-25 13:05:00,26.36,26.36,26.33,26.33,10200.0,20.0371,20.0371,20.0143,20.0143,10200.0
2006-08-25 13:10:00,26.33,26.35,26.33,26.33,14400.0,20.0143,20.0295,20.0143,20.0143,14400.0
2006-08-25 13:15:00,26.34,26.34,26.33,26.34,7800.0,20.0219,20.0219,20.0143,20.0219,7800.0
2006-08-25 13:20:00,26.34,26.35,26.31,26.35,9800.0,20.0219,20.0295,19.9991,20.0295,9800.0
2006-08-25 13:25:00,26.35,26.35,26.31,26.31,10800.0,20.0295,20.0295,19.9991,19.9991,10800.0
2006-08-25 13:30:00,26.31,26.31,26.29,26.29,11800.0,19.9991,19.9991,19.9839,19.9839,11800.0
2006-08-25 13:35:00,26.3,26.35,26.3,26.35,21600.0,19.9915,20.0295,19.9915,20.0295,21600.0
2006-08-25 13:40:00,26.33,26.35,26.28,26.35,20000.0,20.0143,20.0295,19.9763,20.0295,20000.0
2006-08-25 13:45:00,26.35,26.37,26.25,26.25,16400.0,20.0295,20.0447,19.9535,19.9535,16400.0
2006-08-25 13:50:00,26.25,26.28,26.25,26.25,14000.0,19.9535,19.9763,19.9535,19.9535,14000.0
2006-08-25 13:55:00,26.25,26.34,26.25,26.3,21400.0,19.9535,20.0219,19.9535,19.9915,21400.0
2006-08-25 14:00:00,26.31,26.31,26.25,26.25,5800.0,19.9991,19.9991,19.9535,19.9535,5800.0
2006-08-25 14:05:00,26.3,26.35,26.3,26.32,3600.0,19.9915,20.0295,19.9915,20.0067,3600.0
2006-08-25 14:10:00,26.35,26.35,26.35,26.35,3000.0,20.0295,20.0295,20.0295,20.0295,3000.0
2006-08-25 14:15:00,26.33,26.41,26.33,26.41,8400.0,20.0143,20.0751,20.0143,20.0751,8400.0
2006-08-25 14:20:00,26.41,26.47,26.41,26.47,3800.0,20.0751,20.1207,20.0751,20.1207,3800.0
2006-08-25 14:25:00,26.47,26.47,26.44,26.45,5600.0,20.1207,20.1207,20.0979,20.1055,5600.0
2006-08-25 14:30:00,26.46,26.5,26.46,26.5,4000.0,20.1131,20.1435,20.1131,20.1435,4000.0
2006-08-25 14:35:00,26.5,26.51,26.49,26.49,6800.0,20.1435,20.1511,20.1359,20.1359,6800.0
2006-08-25 14:40:00,26.49,26.49,26.42,26.42,8400.0,20.1359,20.1359,20.0827,20.0827,8400.0
2006-08-25 14:45:00,26.4,26.41,26.4,26.41,2600.0,20.0675,20.0751,20.0675,20.0751,2600.0
2006-08-25 14:50:00,26.41,26.43,26.4,26.43,5400.0,20.0751,20.0903,20.0675,20.0903,5400.0
2006-08-25 14:55:00,26.42,26.43,26.41,26.42,5000.0,20.0827,20.0903,20.0751,20.0827,5000.0
2006-08-25 15:00:00,26.42,26.42,26.42,26.42,1400.0,20.0827,20.0827,20.0827,20.0827,1400.0
2006-08-25 15:05:00,26.42,26.43,26.42,26.43,5600.0,20.0827,20.0903,20.0827,20.0903,5600.0
2006-08-25 15:10:00,26.43,26.43,26.41,26.41,9400.0,20.0903,20.0903,20.0751,20.0751,9400.0
2006-08-25 15:15:00,26.43,26.43,26.41,26.42,7400.0,20.0903,20.0903,20.0751,20.0827,7400.0
2006-08-25 15:20:00,26.43,26.43,26.41,26.41,5000.0,20.0903,20.0903,20.0751,20.0751,5000.0
2006-08-25 15:25:00,26.43,26.43,26.41,26.42,3000.0,20.0903,20.0903,20.0751,20.0827,3000.0
2006-08-25 15:30:00,26.42,26.43,26.42,26.42,8600.0,20.0827,20.0903,20.0827,20.0827,8600.0
2006-08-25 15:35:00,26.42,26.42,26.42,26.42,4000.0,20.0827,20.0827,20.0827,20.0827,4000.0
2006-08-25 15:40:00,26.41,26.42,26.36,26.36,7000.0,20.0751,20.0827,20.0371,20.0371,7000.0
2006-08-25 15:45:00,26.36,26.36,26.32,26.34,34600.0,20.0371,20.0371,20.0067,20.0219,34600.0
2006-08-25 15:50:00,26.36,26.39,26.36,26.39,8000.0,20.0371,20.0599,20.0371,20.0599,8000.0
2006-08-25 15:55:00,26.39,26.45,26.38,26.39,21200.0,20.0599,20.1055,20.0523,20.0599,21200.0
2006-08-28 09:30:00,26.5,26.58,26.5,26.58,6200.0,20.1435,20.2043,20.1435,20.2043,6200.0
2006-08-28 09:35:00,26.6,26.68,26.6,26.67,9000.0,20.2195,20.2803,20.2195,20.2727,9000.0
2006-08-28 09:40:00,26.64,26.66,26.57,26.66,18000.0,20.2499,20.2651,20.1967,20.2651,18000.0
2006-08-28 09:45:00,26.64,26.73,26.64,26.7,11600.0,20.2499,20.3183,20.2499,20.2955,11600.0
2006-08-28 09:50:00,26.71,26.81,26.7,26.81,8600.0,20.3031,20.3791,20.2955,20.3791,8600.0
2006-08-28 09:55:00,26.83,26.93,26.82,26.93,8200.0,20.3943,20.4703,20.3867,20.4703,8200.0
2006-08-28 10:00:00,26.93,26.93,26.8,26.8,12000.0,20.4703,20.4703,20.3715,20.3715,12000.0
2006-08-28 10:05:00,26.8,26.88,26.8,26.86,16400.0,20.3715,20.4323,20.3715,20.4171,16400.0
2006-08-28 10:10:00,26.86,26.9,26.84,26.9,7600.0,20.4171,20.4475,20.4019,20.4475,7600.0
2006-08-28 10:15:00,26.88,26.88,26.84,26.84,2800.0,20.4323,20.4323,20.4019,20.4019,2800.0
2006-08-28 10:20:00,26.82,26.89,26.82,26.84,9400.0,20.3867,20.4399,20.3867,20.4019,9400.0
2006-08-28 10:25:00,26.86,26.88,26.82,26.86,17200.0,20.4171,20.4323,20.3867,20.4171,17200.0
2006-08-28 10:30:00,26.88,26.95,26.86,26.9,10800.0,20.4323,20.4856,20.4171,20.4475,10800.0
2006-08-28 10:35:00,26.9,26.9,26.87,26.9,6200.0,20.4475,20.4475,20.4247,20.4475,6200.0
2006-08-28 10:40:00,26.91,26.96,26.89,26.9,10000.0,20.4551,20.4932,20.4399,20.4475,10000.0
2006-08-28 10:45:00,26.9,26.9,26.87,26.87,3600.0,20.4475,20.4475,20.4247,20.4247,3600.0
2006-08-28 10:50:00,26.87,26.93,26.87,26.9,8400.0,20.4247,20.4703,20.4247,20.4475,8400.0
2006-08-28 10:55:00,26.88,26.95,26.88,26.95,7600.0,20.4323,20.4856,20.4323,20.4856,7600.0
2006-08-28 11:00:00,26.95,26.97,26.94,26.95,4000.0,20.4856,20.5008,20.478,20.4856,4000.0
2006-08-28 11:05:00,26.95,26.95,26.93,26.94,7600.0,20.4856,20.4856,20.4703,20.478,7600.0
2006-08-28 11:10:00,26.94,26.95,26.92,26.95,7200.0,20.478,20.4856,20.4627,20.4856,7200.0
2006-08-28 11:15:00,26.96,27.0,26.95,27.0,20200.0,20.4932,20.5236,20.4856,20.5236,20200.0
2006-08-28 11:20:00,27.0,27.0,27.0,27.0,9800.0,20.5236,20.5236,20.5236,20.5236,9800.0
2006-08-28 11:25:00,27.0,27.12,27.0,27.12,38000.0,20.5236,20.6148,20.5236,20.6148,38000.0
2006-08-28 11:30:00,27.11,27.13,27.11,27.11,12400.0,20.6072,20.6224,20.6072,20.6072,12400.0
2006-08-28 11:35:00,27.12,27.12,27.09,27.09,2600.0,20.6148,20.6148,20.592,20.592,2600.0
2006-08-28 11:40:00,27.07,27.1,27.07,27.1,33400.0,20.5768,20.5996,20.5768,20.5996,33400.0
2006-08-28 11:45:00,27.08,27.08,27.07,27.07,800.0,20.5844,20.5844,20.5768,20.5768,800.0
2006-08-28 11:50:00,27.07,27.1,27.05,27.1,9600.0,20.5768,20.5996,20.5616,20.5996,9600.0
2006-08-28 11:55:00,27.09,27.13,27.09,27.13,20400.0,20.592,20.6224,20.592,20.6224,20400.0
2006-08-28 12:00:00,27.1,27.11,27.09,27.09,10800.0,20.5996,20.6072,20.592,20.592,10800.0
2006-08-28 12:05:00,27.11,27.16,27.11,27.16,6600.0,20.6072,20.6452,20.6072,20.6452,6600.0
2006-08-28 12:10:00,27.16,27.16,27.14,27.14,30400.0,20.6452,20.6452,20.63,20.63,30400.0
2006-08-28 12:15:00,27.14,27.22,27.14,27.19,9800.0,20.63,20.6908,20.63,20.668,9800.0
2006-08-28 12:20:00,27.18,27.23,27.18,27.23,8600.0,20.6604,20.6984,20.6604,20.6984,8600.0
2006-08-28 12:25:00,27.22,27.22,27.2,27.2,800.0,20.6908,20.6908,20.6756,20.6756,800.0
2006-08-28 12:30:00,27.2,27.2,27.19,27.19,1800.0,20.6756,20.6756,20.668,20.668,1800.0
2006-08-28 12:35:00,27.18,27.21,27.18,27.21,3800.0,20.6604,20.6832,20.6604,20.6832,3800.0
2006-08-28 12:40:00,27.17,27.17,27.15,27.16,7800.0,20.6528,20.6528,20.6376,20.6452,7800.0
2006-08-28 12:45:00,27.15,27.16,27.15,27.16,2000.0,20.6376,20.6452,20.6376,20.6452,2000.0
2006-08-28 12:50:00,27.16,27.16,27.15,27.15,1800.0,20.6452,20.6452,20.6376,20.6376,1800.0
2006-08-28 12:55:00,27.15,27.17,27.15,27.17,6800.0,20.6376,20.6528,20.6376,20.6528,6800.0
2006-08-28 13:00:00,27.15,27.16,27.15,27.15,3600.0,20.6376,20.6452,20.6376,20.6376,3600.0
2006-08-28 13:05:00,27.15,27.15,27.14,27.14,4800.0,20.6376,20.6376,20.63,20.63,4800.0
2006-08-28 13:10:00,27.14,27.15,27.14,27.15,3400.0,20.63,20.6376,20.63,20.6376,3400.0
2006-08-28 13:15:00,27.15,27.15,27.13,27.13,2000.0,20.6376,20.6376,20.6224,20.6224,2000.0
2006-08-28 13:20:00,27.12,27.13,27.12,27.13,4200.0,20.6148,20.6224,20.6148,20.6224,4200.0
2006-08-28 13:25:00,27.13,27.13,27.13,27.13,1600.0,20.6224,20.6224,20.6224,20.6224,1600.0
2006-08-28 13:30:00,27.13,27.17,27.13,27.16,5400.0,20.6224,20.6528,20.6224,20.6452,5400.0
2006-08-28 13:35:00,27.16,27.17,27.16,27.16,7200.0,20.6452,20.6528,20.6452,20.6452,7200.0
2006-08-28 13:40:00,27.16,27.18,27.14,27.18,9600.0,20.6452,20.6604,20.63,20.6604,9600.0
2006-08-28 13:45:00,27.18,27.18,27.1,27.1,17600.0,20.6604,20.6604,20.5996,20.5996,17600.0
2006-08-28 13:50:00,27.11,27.13,27.1,27.13,12600.0,20.6072,20.6224,20.5996,20.6224,12600.0
2006-08-28 13:55:00,27.15,27.15,27.11,27.14,9800.0,20.6376,20.6376,20.6072,20.63,9800.0
2006-08-28 14:00:00,27.13,27.17,27.13,27.16,24400.0,20.6224,20.6528,20.6224,20.6452,24400.0
2006-08-28 14:05:00,27.15,27.15,27.15,27.15,7400.0,20.6376,20.6376,20.6376,20.6376,7400.0
2006-08-28 14:10:00,27.15,27.16,27.15,27.16,5200.0,20.6376,20.6452,20.6376,20.6452,5200.0
2006-08-28 14:15:00,27.16,27.16,27.13,27.13,7600.0,20.6452,20.6452,20.6224,20.6224,7600.0
2006-08-28 14:20:00,27.13,27.13,27.1,27.1,9200.0,20.6224,20.6224,20.5996,20.5996,9200.0
2006-08-28 14:25:00,27.1,27.11,27.1,27.11,20600.0,20.5996,20.6072,20.5996,20.6072,20600.0
2006-08-28 14:30:00,27.11,27.11,27.11,27.11,1000.0,20.6072,20.6072,20.6072,20.6072,1000.0
2006-08-28 14:35:00,27.1,27.1,27.1,27.1,1200.0,20.5996,20.5996,20.5996,20.5996,1200.0
2006-08-28 14:40:00,27.1,27.1,27.1,27.1,1600.0,20.5996,20.5996,20.5996,20.5996,1600.0
2006-08-28 14:45:00,27.1,27.11,27.1,27.11,30400.0,20.5996,20.6072,20.5996,20.6072,30400.0
2006-08-28 14:50:00,27.11,27.13,27.11,27.13,10000.0,20.6072,20.6224,20.6072,20.6224,10000.0
2006-08-28 14:55:00,27.13,27.13,27.11,27.12,9400.0,20.6224,20.6224,20.6072,20.6148,9400.0
2006-08-28 15:00:00,27.12,27.15,27.12,27.13,2600.0,20.6148,20.6376,20.6148,20.6224,2600.0
2006-08-28 15:05:00,27.13,27.13,27.1,27.11,13600.0,20.6224,20.6224,20.5996,20.6072,13600.0
2006-08-28 15:10:00,27.11,27.13,27.11,27.13,11200.0,20.6072,20.6224,20.6072,20.6224,11200.0
2006-08-28 15:15:00,27.13,27.13,27.1,27.11,13600.0,20.6224,20.6224,20.5996,20.6072,13600.0
2006-08-28 15:20:00,27.11,27.11,27.09,27.09,6000.0,20.6072,20.6072,20.592,20.592,6000.0
2006-08-28 15:25:00,27.11,27.11,27.08,27.1,26200.0,20.6072,20.6072,20.5844,20.5996,26200.0
2006-08-28 15:30:00,27.1,27.15,27.1,27.15,27800.0,20.5996,20.6376,20.5996,20.6376,27800.0
2006-08-28 15:35:00,27.14,27.14,27.07,27.07,9000.0,20.63,20.63,20.5768,20.5768,9000.0
2006-08-28 15:40:00,27.08,27.08,27.07,27.08,4400.0,20.5844,20.5844,20.5768,20.5844,4400.0
2006-08-28 15:45:00,27.08,27.08,27.06,27.07,19800.0,20.5844,20.5844,20.5692,20.5768,19800.0
2006-08-28 15:50:00,27.08,27.09,27.08,27.09,10000.0,20.5844,20.592,20.5844,20.592,10000.0
2006-08-28 15:55:00,27.09,27.1,27.08,27.08,12200.0,20.592,20.5996,20.5844,20.5844,12200.0
2006-08-29 09:30:00,27.2,27.4,27.2,27.4,14000.0,20.6756,20.8276,20.6756,20.8276,14000.0
2006-08-29 09:35:00,27.4,27.43,27.28,27.36,16400.0,20.8276,20.8504,20.7364,20.7972,16400.0
2006-08-29 09:40:00,27.31,27.36,27.31,27.35,5800.0,20.7592,20.7972,20.7592,20.7896,5800.0
2006-08-29 09:45:00,27.35,27.39,27.33,27.39,6600.0,20.7896,20.82,20.7744,20.82,6600.0
2006-08-29 09:50:00,27.39,27.45,27.38,27.4,20600.0,20.82,20.8656,20.8124,20.8276,20600.0
2006-08-29 09:55:00,27.4,27.4,27.38,27.38,6400.0,20.8276,20.8276,20.8124,20.8124,6400.0
2006-08-29 10:00:00,27.35,27.35,27.25,27.29,12400.0,20.7896,20.7896,20.7136,20.744,12400.0
2006-08-29 10:05:00,27.28,27.32,27.25,27.27,23200.0,20.7364,20.7668,20.7136,20.7288,23200.0
2006-08-29 10:10:00,27.27,27.29,27.24,27.24,15600.0,20.7288,20.744,20.706,20.706,15600.0
2006-08-29 10:15:00,27.25,27.25,27.21,27.25,19000.0,20.7136,20.7136,20.6832,20.7136,19000.0
2006-08-29 10:20:00,27.25,27.25,27.2,27.2,4800.0,20.7136,20.7136,20.6756,20.6756,4800.0
2006-08-29 10:25:00,27.2,27.21,27.15,27.2,86400.0,20.6756,20.6832,20.6376,20.6756,86400.0
2006-08-29 10:30:00,27.17,27.17,27.17,27.17,2600.0,20.6528,20.6528,20.6528,20.6528,2600.0
2006-08-29 10:35:00,27.17,27.17,27.13,27.13,1200.0,20.6528,20.6528,20.6224,20.6224,1200.0
2006-08-29 10:40:00,27.13,27.13,27.06,27.06,14200.0,20.6224,20.6224,20.5692,20.5692,14200.0
2006-08-29 10:45:00,27.05,27.1,27.05,27.08,5400.0,20.5616,20.5996,20.5616,20.5844,5400.0
2006-08-29 10:50:00,27.08,27.09,27.03,27.03,7000.0,20.5844,20.592,20.5464,20.5464,7000.0
2006-08-29 10:55:00,27.03,27.04,27.03,27.04,4600.0,20.5464,20.554,20.5464,20.554,4600.0
2006-08-29 11:00:00,27.05,27.07,27.05,27.06,56000.0,20.5616,20.5768,20.5616,20.5692,56000.0
2006-08-29 11:05:00,27.06,27.09,27.06,27.09,8200.0,20.5692,20.592,20.5692,20.592,8200.0
2006-08-29 11:10:00,27.1,27.11,27.05,27.06,19600.0,20.5996,20.6072,20.5616,20.5692,19600.0
2006-08-29 11:15:00,27.05,27.11,27.05,27.07,72600.0,20.5616,20.6072,20.5616,20.5768,72600.0
2006-08-29 11:20:00,27.11,27.11,27.09,27.1,57800.0,20.6072,20.6072,20.592,20.5996,57800.0
2006-08-29 11:25:00,27.1,27.11,27.07,27.08,61600.0,20.5996,20.6072,20.5768,20.5844,61600.0
2006-08-29 11:30:00,27.1,27.1,27.08,27.08,7800.0,20.5996,20.5996,20.5844,20.5844,7800.0
2006-08-29 11:35:00,27.08,27.08,27.05,27.05,91600.0,20.5844,20.5844,20.5616,20.5616,91600.0
2006-08-29 11:40:00,27.07,27.07,27.01,27.01,3600.0,20.5768,20.5768,20.5312,20.5312,3600.0
2006-08-29 11:45:00,27.01,27.01,26.95,26.97,5000.0,20.5312,20.5312,20.4856,20.5008,5000.0
2006-08-29 11:50:00,26.96,26.99,26.96,26.98,4000.0,20.4932,20.516,20.4932,20.5084,4000.0
2006-08-29 11:55:00,26.99,27.02,26.99,27.02,2400.0,20.516,20.5388,20.516,20.5388,2400.0
2006-08-29 12:00:00,27.02,27.05,27.02,27.05,10200.0,20.5388,20.5616,20.5388,20.5616,10200.0
2006-08-29 12:05:00,27.05,27.05,27.02,27.04,11200.0,20.5616,20.5616,20.5388,20.554,11200.0
2006-08-29 12:10:00,27.04,27.05,27.04,27.05,4600.0,20.554,20.5616,20.554,20.5616,4600.0
2006-08-29 12:15:00,27.04,27.05,27.04,27.05,6200.0,20.554,20.5616,20.554,20.5616,6200.0
2006-08-29 12:20:00,27.08,27.08,27.03,27.03,7400.0,20.5844,20.5844,20.5464,20.5464,7400.0
2006-08-29 12:25:00,27.04,27.05,27.03,27.03,4000.0,20.554,20.5616,20.5464,20.5464,4000.0
2006-08-29 12:30:00,27.05,27.05,27.03,27.05,1000.0,20.5616,20.5616,20.5464,20.5616,1000.0
2006-08-29 12:35:00,27.04,27.04,27.02,27.02,4200.0,20.554,20.554,20.5388,20.5388,4200.0
2006-08-29 12:40:00,27.03,27.05,27.03,27.04,2200.0,20.5464,20.5616,20.5464,20.554,2200.0
2006-08-29 12:45:00,27.05,27.13,27.04,27.08,29200.0,20.5616,20.6224,20.554,20.5844,29200.0
2006-08-29 12:50:00,27.08,27.08,27.02,27.05,22000.0,20.5844,20.5844,20.5388,20.5616,22000.0
2006-08-29 12:55:00,27.04,27.05,27.02,27.05,2400.0,20.554,20.5616,20.5388,20.5616,2400.0
2006-08-29 13:00:00,27.05,27.09,27.03,27.09,14800.0,20.5616,20.592,20.5464,20.592,14800.0
2006-08-29 13:05:00,27.08,27.08,27.06,27.07,11200.0,20.5844,20.5844,20.5692,20.5768,11200.0
2006-08-29 13:10:00,27.08,27.11,27.08,27.11,13200.0,20.5844,20.6072,20.5844,20.6072,13200.0
2006-08-29 13:15:00,27.11,27.13,27.11,27.11,8000.0,20.6072,20.6224,20.6072,20.6072,8000.0
2006-08-29 13:20:00,27.11,27.11,27.09,27.11,7000.0,20.6072,20.6072,20.592,20.6072,7000.0
2006-08-29 13:25:00,27.11,27.12,27.1,27.11,4000.0,20.6072,20.6148,20.5996,20.6072,4000.0
2006-08-29 13:30:00,27.15,27.15,27.13,27.13,3600.0,20.6376,20.6376,20.6224,20.6224,3600.0
2006-08-29 13:35:00,27.13,27.14,27.13,27.14,3400.0,20.6224,20.63,20.6224,20.63,3400.0
2006-08-29 13:40:00,27.15,27.15,27.14,27.14,3600.0,20.6376,20.6376,20.63,20.63,3600.0
2006-08-29 13:45:00,27.15,27.15,27.14,27.15,7400.0,20.6376,20.6376,20.63,20.6376,7400.0
2006-08-29 13:50:00,27.15,27.15,27.13,27.14,12600.0,20.6376,20.6376,20.6224,20.63,12600.0
2006-08-29 13:55:00,27.14,27.14,27.08,27.11,6600.0,20.63,20.63,20.5844,20.6072,6600.0
2006-08-29 14:00:00,27.09,27.11,27.07,27.11,19000.0,20.592,20.6072,20.5768,20.6072,19000.0
2006-08-29 14:05:00,27.08,27.15,27.06,27.15,23000.0,20.5844,20.6376,20.5692,20.6376,23000.0
2006-08-29 14:10:00,27.15,27.18,27.15,27.17,9800.0,20.6376,20.6604,20.6376,20.6528,9800.0
2006-08-29 14:15:00,27.18,27.25,27.18,27.24,31600.0,20.6604,20.7136,20.6604,20.706,31600.0
2006-08-29 14:20:00,27.24,27.25,27.23,27.23,7400.0,20.706,20.7136,20.6984,20.6984,7400.0
2006-08-29 14:25:00,27.24,27.25,27.22,27.25,9400.0,20.706,20.7136,20.6908,20.7136,9400.0
2006-08-29 14:30:00,27.22,27.25,27.22,27.24,9600.0,20.6908,20.7136,20.6908,20.706,9600.0
2006-08-29 14:35:00,27.25,27.25,27.24,27.24,6200.0,20.7136,20.7136,20.706,20.706,6200.0
2006-08-29 14:40:00,27.24,27.25,27.23,27.24,23400.0,20.706,20.7136,20.6984,20.706,23400.0
2006-08-29 14:45:00,27.24,27.25,27.23,27.25,4400.0,20.706,20.7136,20.6984,20.7136,4400.0
2006-08-29 14:50:00,27.25,27.25,27.24,27.25,18000.0,20.7136,20.7136,20.706,20.7136,18000.0
2006-08-29 14:55:00,27.25,27.25,27.23,27.24,3600.0,20.7136,20.7136,20.6984,20.706,3600.0
2006-08-29 15:00:00,27.24,27.24,27.22,27.24,3600.0,20.706,20.706,20.6908,20.706,3600.0
2006-08-29 15:05:00,27.24,27.25,27.24,27.25,12400.0,20.706,20.7136,20.706,20.7136,12400.0
2006-08-29 15:10:00,27.25,27.27,27.23,27.25,34200.0,20.7136,20.7288,20.6984,20.7136,34200.0
2006-08-29 15:15:00,27.25,27.3,27.23,27.28,50600.0,20.7136,20.7516,20.6984,20.7364,50600.0
2006-08-29 15:20:00,27.3,27.3,27.25,27.3,26000.0,20.7516,20.7516,20.7136,20.7516,26000.0
2006-08-29 15:25:00,27.3,27.3,27.3,27.3,8200.0,20.7516,20.7516,20.7516,20.7516,8200.0
2006-08-29 15:30:00,27.3,27.34,27.3,27.34,9600.0,20.7516,20.782,20.7516,20.782,9600.0
2006-08-29 15:35:00,27.34,27.43,27.34,27.43,16000.0,20.782,20.8504,20.782,20.8504,16000.0
2006-08-29 15:40:00,27.43,27.43,27.39,27.42,17600.0,20.8504,20.8504,20.82,20.8428,17600.0
2006-08-29 15:45:00,27.42,27.42,27.39,27.4,5600.0,20.8428,20.8428,20.82,20.8276,5600.0
2006-08-29 15:50:00,27.4,27.4,27.36,27.36,4200.0,20.8276,20.8276,20.7972,20.7972,4200.0
2006-08-29 15:55:00,27.34,27.35,27.33,27.35,18400.0,20.782,20.7896,20.7744,20.7896,18400.0
2006-08-30 09:30:00,27.43,27.43,27.4,27.42,15800.0,20.8504,20.8504,20.8276,20.8428,15800.0
2006-08-30 09:35:00,27.43,27.43,27.42,27.43,6200.0,20.8504,20.8504,20.8428,20.8504,6200.0
2006-08-30 09:40:00,27.43,27.5,27.43,27.49,6600.0,20.8504,20.9036,20.8504,20.896,6600.0
2006-08-30 09:45:00,27.49,27.64,27.49,27.58,38800.0,20.896,21.01,20.896,20.9644,38800.0
2006-08-30 09:50:00,27.59,27.59,27.48,27.54,11600.0,20.972,20.972,20.8884,20.934,11600.0
2006-08-30 09:55:00,27.54,27.54,27.43,27.47,24800.0,20.934,20.934,20.8504,20.8808,24800.0
2006-08-30 10:00:00,27.47,27.5,27.45,27.5,16800.0,20.8808,20.9036,20.8656,20.9036,16800.0
2006-08-30 10:05:00,27.5,27.5,27.43,27.43,12600.0,20.9036,20.9036,20.8504,20.8504,12600.0
2006-08-30 10:10:00,27.43,27.43,27.39,27.41,14000.0,20.8504,20.8504,20.82,20.8352,14000.0
2006-08-30 10:15:00,27.42,27.49,27.4,27.45,15800.0,20.8428,20.896,20.8276,20.8656,15800.0
2006-08-30 10:20:00,27.45,27.53,27.45,27.52,20800.0,20.8656,20.9264,20.8656,20.9188,20800.0
2006-08-30 10:25:00,27.5,27.53,27.5,27.51,13200.0,20.9036,20.9264,20.9036,20.9112,13200.0
2006-08-30 10:30:00,27.52,27.66,27.52,27.65,30400.0,20.9188,21.0252,20.9188,21.0176,30400.0
2006-08-30 10:35:00,27.66,27.83,27.66,27.83,25000.0,21.0252,21.1545,21.0252,21.1545,25000.0
2006-08-30 10:40:00,27.81,27.89,27.78,27.85,26600.0,21.1393,21.2001,21.1165,21.1697,26600.0
2006-08-30 10:45:00,27.85,27.89,27.85,27.88,17000.0,21.1697,21.2001,21.1697,21.1925,17000.0
2006-08-30 10:50:00,27.89,27.9,27.74,27.78,29800.0,21.2001,21.2077,21.0861,21.1165,29800.0
2006-08-30 10:55:00,27.76,27.79,27.75,27.78,6600.0,21.1013,21.1241,21.0937,21.1165,6600.0
2006-08-30 11:00:00,27.77,27.78,27.75,27.77,79200.0,21.1089,21.1165,21.0937,21.1089,79200.0
2006-08-30 11:05:00,27.8,27.8,27.73,27.75,15400.0,21.1317,21.1317,21.0785,21.0937,15400.0
2006-08-30 11:10:00,27.75,27.75,27.71,27.71,9200.0,21.0937,21.0937,21.0633,21.0633,9200.0
2006-08-30 11:15:00,27.72,27.77,27.71,27.77,6400.0,21.0709,21.1089,21.0633,21.1089,6400.0
2006-08-30 11:20:00,27.77,27.77,27.73,27.73,6600.0,21.1089,21.1089,21.0785,21.0785,6600.0
2006-08-30 11:25:00,27.73,27.79,27.73,27.78,12000.0,21.0785,21.1241,21.0785,21.1165,12000.0
2006-08-30 11:30:00,27.78,27.82,27.78,27.82,41800.0,21.1165,21.1469,21.1165,21.1469,41800.0
2006-08-30 11:35:00,27.82,27.82,27.79,27.79,9000.0,21.1469,21.1469,21.1241,21.1241,9000.0
2006-08-30 11:40:00,27.78,27.78,27.72,27.72,8000.0,21.1165,21.1165,21.0709,21.0709,8000.0
2006-08-30 11:45:00,27.72,27.72,27.68,27.72,10200.0,21.0709,21.0709,21.0404,21.0709,10200.0
2006-08-30 11:50:00,27.72,27.72,27.64,27.64,6400.0,21.0709,21.0709,21.01,21.01,6400.0
2006-08-30 11:55:00,27.65,27.67,27.64,27.67,6000.0,21.0176,21.0328,21.01,21.0328,6000.0
2006-08-30 12:00:00,27.68,27.75,27.68,27.7,11400.0,21.0404,21.0937,21.0404,21.0557,11400.0
2006-08-30 12:05:00,27.7,27.7,27.6,27.63,14200.0,21.0557,21.0557,20.9796,21.0024,14200.0
2006-08-30 12:10:00,27.63,27.73,27.63,27.73,9000.0,21.0024,21.0785,21.0024,21.0785,9000.0
2006-08-30 12:15:00,27.72,27.72,27.64,27.69,11200.0,21.0709,21.0709,21.01,21.048,11200.0
2006-08-30 12:20:00,27.68,27.7,27.65,27.67,64200.0,21.0404,21.0557,21.0176,21.0328,64200.0
2006-08-30 12:25:00,27.67,27.67,27.64,27.66,12800.0,21.0328,21.0328,21.01,21.0252,12800.0
2006-08-30 12:30:00,27.66,27.72,27.65,27.71,15600.0,21.0252,21.0709,21.0176,21.0633,15600.0
2006-08-30 12:35:00,27.71,27.74,27.7,27.7,16400.0,21.0633,21.0861,21.0557,21.0557,16400.0
2006-08-30 12:40:00,27.68,27.68,27.62,27.62,17400.0,21.0404,21.0404,20.9948,20.9948,17400.0
2006-08-30 12:45:00,27.63,27.63,27.54,27.57,7000.0,21.0024,21.0024,20.934,20.9568,7000.0
2006-08-30 12:50:00,27.55,27.6,27.54,27.6,6400.0,20.9416,20.9796,20.934,20.9796,6400.0
2006-08-30 12:55:00,27.59,27.64,27.59,27.64,4600.0,20.972,21.01,20.972,21.01,4600.0
2006-08-30 13:00:00,27.63,27.65,27.59,27.59,7000.0,21.0024,21.0176,20.972,20.972,7000.0
2006-08-30 13:05:00,27.57,27.59,27.54,27.56,8400.0,20.9568,20.972,20.934,20.9492,8400.0
2006-08-30 13:10:00,27.56,27.59,27.5,27.52,18800.0,20.9492,20.972,20.9036,20.9188,18800.0
2006-08-30 13:15:00,27.53,27.53,27.51,27.52,13200.0,20.9264,20.9264,20.9112,20.9188,13200.0
2006-08-30 13:20:00,27.51,27.52,27.5,27.51,27600.0,20.9112,20.9188,20.9036,20.9112,27600.0
2006-08-30 13:25:00,27.5,27.5,27.48,27.48,12800.0,20.9036,20.9036,20.8884,20.8884,12800.0
2006-08-30 13:30:00,27.49,27.5,27.48,27.5,5000.0,20.896,20.9036,20.8884,20.9036,5000.0
2006-08-30 13:35:00,27.5,27.5,27.48,27.48,12400.0,20.9036,20.9036,20.8884,20.8884,12400.0
2006-08-30 13:40:00,27.48,27.49,27.46,27.47,3000.0,20.8884,20.896,20.8732,20.8808,3000.0
2006-08-30 13:45:00,27.46,27.46,27.45,27.45,4400.0,20.8732,20.8732,20.8656,20.8656,4400.0
2006-08-30 13:50:00,27.45,27.46,27.45,27.46,6400.0,20.8656,20.8732,20.8656,20.8732,6400.0
2006-08-30 13:55:00,27.46,27.46,27.45,27.46,6200.0,20.8732,20.8732,20.8656,20.8732,6200.0
2006-08-30 14:00:00,27.47,27.48,27.45,27.47,8000.0,20.8808,20.8884,20.8656,20.8808,8000.0
2006-08-30 14:05:00,27.47,27.5,27.47,27.5,12000.0,20.8808,20.9036,20.8808,20.9036,12000.0
2006-08-30 14:10:00,27.49,27.51,27.48,27.51,4600.0,20.896,20.9112,20.8884,20.9112,4600.0
2006-08-30 14:15:00,27.51,27.54,27.5,27.5,11000.0,20.9112,20.934,20.9036,20.9036,11000.0
2006-08-30 14:20:00,27.5,27.5,27.49,27.5,14600.0,20.9036,20.9036,20.896,20.9036,14600.0
2006-08-30 14:25:00,27.5,27.53,27.49,27.5,18800.0,20.9036,20.9264,20.896,20.9036,18800.0
2006-08-30 14:30:00,27.48,27.5,27.43,27.44,9400.0,20.8884,20.9036,20.8504,20.858,9400.0
2006-08-30 14:35:00,27.47,27.47,27.38,27.43,7000.0,20.8808,20.8808,20.8124,20.8504,7000.0
2006-08-30 14:40:00,27.42,27.45,27.41,27.41,4600.0,20.8428,20.8656,20.8352,20.8352,4600.0
2006-08-30 14:45:00,27.41,27.44,27.41,27.43,7400.0,20.8352,20.858,20.8352,20.8504,7400.0
2006-08-30 14:50:00,27.42,27.44,27.41,27.44,3600.0,20.8428,20.858,20.8352,20.858,3600.0
2006-08-30 14:55:00,27.43,27.47,27.43,27.46,5200.0,20.8504,20.8808,20.8504,20.8732,5200.0
2006-08-30 15:00:00,27.46,27.52,27.46,27.5,6000.0,20.8732,20.9188,20.8732,20.9036,6000.0
2006-08-30 15:05:00,27.5,27.52,27.47,27.49,11400.0,20.9036,20.9188,20.8808,20.896,11400.0
2006-08-30 15:10:00,27.49,27.5,27.49,27.5,10600.0,20.896,20.9036,20.896,20.9036,10600.0
2006-08-30 15:15:00,27.5,27.5,27.49,27.5,7200.0,20.9036,20.9036,20.896,20.9036,7200.0
2006-08-30 15:20:00,27.5,27.5,27.49,27.5,9000.0,20.9036,20.9036,20.896,20.9036,9000.0
2006-08-30 15:25:00,27.5,27.5,27.49,27.5,15800.0,20.9036,20.9036,20.896,20.9036,15800.0
2006-08-30 15:30:00,27.5,27.54,27.5,27.54,5800.0,20.9036,20.934,20.9036,20.934,5800.0
2006-08-30 15:35:00,27.55,27.57,27.55,27.56,11200.0,20.9416,20.9568,20.9416,20.9492,11200.0
2006-08-30 15:40:00,27.56,27.57,27.56,27.57,8800.0,20.9492,20.9568,20.9492,20.9568,8800.0
2006-08-30 15:45:00,27.57,27.63,27.55,27.62,22400.0,20.9568,21.0024,20.9416,20.9948,22400.0
2006-08-30 15:50:00,27.61,27.63,27.61,27.63,18800.0,20.9872,21.0024,20.9872,21.0024,18800.0
2006-08-30 15:55:00,27.63,27.63,27.59,27.6,30800.0,21.0024,21.0024,20.972,20.9796,30800.0
2006-08-31 09:30:00,27.54,27.54,27.54,27.54,0.0,20.934,20.934,20.934,20.934,0.0
2006-08-31 09:35:00,27.54,27.54,27.54,27.54,0.0,20.934,20.934,20.934,20.934,0.0
2006-08-31 09:40:00,26.57,26.75,26.55,26.75,71800.0,20.1967,20.3335,20.1815,20.3335,71800.0
2006-08-31 09:45:00,26.78,27.12,26.78,27.12,42600.0,20.3563,20.6148,20.3563,20.6148,42600.0
2006-08-31 09:50:00,27.12,27.2,27.12,27.18,43200.0,20.6148,20.6756,20.6148,20.6604,43200.0
2006-08-31 09:55:00,27.18,27.3,27.18,27.25,26000.0,20.6604,20.7516,20.6604,20.7136,26000.0
2006-08-31 10:00:00,27.25,27.32,27.23,27.3,30200.0,20.7136,20.7668,20.6984,20.7516,30200.0
2006-08-31 10:05:00,27.3,27.35,27.29,27.31,33600.0,20.7516,20.7896,20.744,20.7592,33600.0
2006-08-31 10:10:00,27.32,27.33,27.18,27.23,70800.0,20.7668,20.7744,20.6604,20.6984,70800.0
2006-08-31 10:15:00,27.24,27.34,27.23,27.34,25200.0,20.706,20.782,20.6984,20.782,25200.0
2006-08-31 10:20:00,27.34,27.4,27.33,27.4,43000.0,20.782,20.8276,20.7744,20.8276,43000.0
2006-08-31 10:25:00,27.42,27.53,27.42,27.53,35600.0,20.8428,20.9264,20.8428,20.9264,35600.0
2006-08-31 10:30:00,27.52,27.52,27.4,27.43,26400.0,20.9188,20.9188,20.8276,20.8504,26400.0
2006-08-31 10:35:00,27.43,27.43,27.32,27.38,54600.0,20.8504,20.8504,20.7668,20.8124,54600.0
2006-08-31 10:40:00,27.36,27.42,27.36,27.39,27600.0,20.7972,20.8428,20.7972,20.82,27600.0
2006-08-31 10:45:00,27.4,27.41,27.34,27.38,15600.0,20.8276,20.8352,20.782,20.8124,15600.0
2006-08-31 10:50:00,27.38,27.43,27.38,27.4,20000.0,20.8124,20.8504,20.8124,20.8276,20000.0
2006-08-31 10:55:00,27.43,27.53,27.43,27.49,28600.0,20.8504,20.9264,20.8504,20.896,28600.0
2006-08-31 11:00:00,27.49,27.52,27.47,27.5,12000.0,20.896,20.9188,20.8808,20.9036,12000.0
2006-08-31 11:05:00,27.5,27.5,27.43,27.43,5600.0,20.9036,20.9036,20.8504,20.8504,5600.0
2006-08-31 11:10:00,27.43,27.43,27.39,27.43,12600.0,20.8504,20.8504,20.82,20.8504,12600.0
2006-08-31 11:15:00,27.43,27.43,27.4,27.4,5400.0,20.8504,20.8504,20.8276,20.8276,5400.0
2006-08-31 11:20:00,27.4,27.42,27.4,27.4,4000.0,20.8276,20.8428,20.8276,20.8276,4000.0
2006-08-31 11:25:00,27.41,27.43,27.38,27.43,8200.0,20.8352,20.8504,20.8124,20.8504,8200.0
2006-08-31 11:30:00,27.43,27.44,27.43,27.43,2200.0,20.8504,20.858,20.8504,20.8504,2200.0
2006-08-31 11:35:00,27.43,27.48,27.39,27.39,52600.0,20.8504,20.8884,20.82,20.82,52600.0
2006-08-31 11:40:00,27.38,27.38,27.3,27.35,9600.0,20.8124,20.8124,20.7516,20.7896,9600.0
2006-08-31 11:45:00,27.36,27.43,27.36,27.43,10000.0,20.7972,20.8504,20.7972,20.8504,10000.0
2006-08-31 11:50:00,27.44,27.46,27.41,27.42,6000.0,20.858,20.8732,20.8352,20.8428,6000.0
2006-08-31 11:55:00,27.42,27.44,27.42,27.44,3400.0,20.8428,20.858,20.8428,20.858,3400.0
2006-08-31 12:00:00,27.47,27.5,27.47,27.5,8600.0,20.8808,20.9036,20.8808,20.9036,8600.0
2006-08-31 12:05:00,27.5,27.53,27.5,27.52,28200.0,20.9036,20.9264,20.9036,20.9188,28200.0
2006-08-31 12:10:00,27.52,27.53,27.5,27.5,24400.0,20.9188,20.9264,20.9036,20.9036,24400.0
2006-08-31 12:15:00,27.5,27.5,27.47,27.47,2800.0,20.9036,20.9036,20.8808,20.8808,2800.0
2006-08-31 12:20:00,27.47,27.47,27.45,27.45,3400.0,20.8808,20.8808,20.8656,20.8656,3400.0
2006-08-31 12:25:00,27.45,27.5,27.45,27.48,11800.0,20.8656,20.9036,20.8656,20.8884,11800.0
2006-08-31 12:30:00,27.48,27.5,27.45,27.5,9800.0,20.8884,20.9036,20.8656,20.9036,9800.0
2006-08-31 12:35:00,27.46,27.46,27.46,27.46,3000.0,20.8732,20.8732,20.8732,20.8732,3000.0
2006-08-31 12:40:00,27.46,27.5,27.46,27.5,29000.0,20.8732,20.9036,20.8732,20.9036,29000.0
2006-08-31 12:45:00,27.5,27.5,27.5,27.5,5600.0,20.9036,20.9036,20.9036,20.9036,5600.0
2006-08-31 12:50:00,27.5,27.5,27.5,27.5,8000.0,20.9036,20.9036,20.9036,20.9036,8000.0
2006-08-31 12:55:00,27.5,27.5,27.48,27.48,6000.0,20.9036,20.9036,20.8884,20.8884,6000.0
2006-08-31 13:00:00,27.47,27.47,27.44,27.45,1800.0,20.8808,20.8808,20.858,20.8656,1800.0
2006-08-31 13:05:00,27.44,27.47,27.43,27.43,15600.0,20.858,20.8808,20.8504,20.8504,15600.0
2006-08-31 13:10:00,27.44,27.47,27.43,27.47,4800.0,20.858,20.8808,20.8504,20.8808,4800.0
2006-08-31 13:15:00,27.47,27.47,27.46,27.46,5400.0,20.8808,20.8808,20.8732,20.8732,5400.0
2006-08-31 13:20:00,27.47,27.48,27.47,27.48,2400.0,20.8808,20.8884,20.8808,20.8884,2400.0
2006-08-31 13:25:00,27.46,27.52,27.46,27.52,15200.0,20.8732,20.9188,20.8732,20.9188,15200.0
2006-08-31 13:30:00,27.51,27.51,27.5,27.51,8000.0,20.9112,20.9112,20.9036,20.9112,8000.0
2006-08-31 13:35:00,27.51,27.51,27.5,27.5,9600.0,20.9112,20.9112,20.9036,20.9036,9600.0
2006-08-31 13:40:00,27.5,27.5,27.48,27.48,3600.0,20.9036,20.9036,20.8884,20.8884,3600.0
2006-08-31 13:45:00,27.47,27.47,27.45,27.45,2600.0,20.8808,20.8808,20.8656,20.8656,2600.0
2006-08-31 13:50:00,27.46,27.46,27.45,27.45,4400.0,20.8732,20.8732,20.8656,20.8656,4400.0
2006-08-31 13:55:00,27.45,27.52,27.45,27.52,16800.0,20.8656,20.9188,20.8656,20.9188,16800.0
2006-08-31 14:00:00,27.52,27.52,27.47,27.49,7800.0,20.9188,20.9188,20.8808,20.896,7800.0
2006-08-31 14:05:00,27.49,27.5,27.49,27.5,31800.0,20.896,20.9036,20.896,20.9036,31800.0
2006-08-31 14:10:00,27.5,27.5,27.49,27.5,4400.0,20.9036,20.9036,20.896,20.9036,4400.0
2006-08-31 14:15:00,27.5,27.5,27.5,27.5,5400.0,20.9036,20.9036,20.9036,20.9036,5400.0
2006-08-31 14:20:00,27.5,27.5,27.49,27.49,5800.0,20.9036,20.9036,20.896,20.896,5800.0
2006-08-31 14:25:00,27.49,27.5,27.49,27.5,4800.0,20.896,20.9036,20.896,20.9036,4800.0
2006-08-31 14:30:00,27.5,27.5,27.48,27.49,3800.0,20.9036,20.9036,20.8884,20.896,3800.0
2006-08-31 14:35:00,27.49,27.49,27.48,27.48,6000.0,20.896,20.896,20.8884,20.8884,6000.0
2006-08-31 14:40:00,27.48,27.49,27.48,27.48,2400.0,20.8884,20.896,20.8884,20.8884,2400.0
2006-08-31 14:45:00,27.48,27.49,27.47,27.48,7400.0,20.8884,20.896,20.8808,20.8884,7400.0
2006-08-31 14:50:00,27.48,27.5,27.48,27.49,5800.0,20.8884,20.9036,20.8884,20.896,5800.0
2006-08-31 14:55:00,27.5,27.5,27.49,27.49,1400.0,20.9036,20.9036,20.896,20.896,1400.0
2006-08-31 15:00:00,27.49,27.5,27.49,27.49,1000.0,20.896,20.9036,20.896,20.896,1000.0
2006-08-31 15:05:00,27.49,27.49,27.48,27.49,9800.0,20.896,20.896,20.8884,20.896,9800.0
2006-08-31 15:10:00,27.49,27.49,27.48,27.49,6400.0,20.896,20.896,20.8884,20.896,6400.0
2006-08-31 15:15:00,27.49,27.5,27.49,27.5,7400.0,20.896,20.9036,20.896,20.9036,7400.0
2006-08-31 15:20:00,27.5,27.5,27.49,27.5,15800.0,20.9036,20.9036,20.896,20.9036,15800.0
2006-08-31 15:25:00,27.5,27.5,27.49,27.5,9600.0,20.9036,20.9036,20.896,20.9036,9600.0
2006-08-31 15:30:00,27.5,27.5,27.47,27.47,8200.0,20.9036,20.9036,20.8808,20.8808,8200.0
2006-08-31 15:35:00,27.48,27.48,27.47,27.47,6000.0,20.8884,20.8884,20.8808,20.8808,6000.0
2006-08-31 15:40:00,27.46,27.48,27.45,27.46,15800.0,20.8732,20.8884,20.8656,20.8732,15800.0
2006-08-31 15:45:00,27.44,27.46,27.43,27.43,25400.0,20.858,20.8732,20.8504,20.8504,25400.0
2006-08-31 15:50:00,27.43,27.48,27.43,27.46,28400.0,20.8504,20.8884,20.8504,20.8732,28400.0
2006-08-31 15:55:00,27.45,27.48,27.44,27.44,25200.0,20.8656,20.8884,20.858,20.858,25200.0
2006-09-01 09:30:00,27.45,27.45,27.45,27.45,4200.0,20.8656,20.8656,20.8656,20.8656,4200.0
2006-09-01 09:35:00,27.45,27.5,27.45,27.48,5600.0,20.8656,20.9036,20.8656,20.8884,5600.0
2006-09-01 09:40:00,27.48,27.58,27.47,27.5,36800.0,20.8884,20.9644,20.8808,20.9036,36800.0
2006-09-01 09:45:00,27.51,27.7,27.51,27.65,18000.0,20.9112,21.0557,20.9112,21.0176,18000.0
2006-09-01 09:50:00,27.61,27.62,27.56,27.59,12600.0,20.9872,20.9948,20.9492,20.972,12600.0
2006-09-01 09:55:00,27.6,27.65,27.6,27.63,9400.0,20.9796,21.0176,20.9796,21.0024,9400.0
2006-09-01 10:00:00,27.64,27.65,27.62,27.62,6200.0,21.01,21.0176,20.9948,20.9948,6200.0
2006-09-01 10:05:00,27.62,27.62,27.54,27.54,6200.0,20.9948,20.9948,20.934,20.934,6200.0
2006-09-01 10:10:00,27.54,27.54,27.48,27.48,6400.0,20.934,20.934,20.8884,20.8884,6400.0
2006-09-01 10:15:00,27.47,27.47,27.38,27.42,9200.0,20.8808,20.8808,20.8124,20.8428,9200.0
2006-09-01 10:20:00,27.42,27.5,27.42,27.5,27400.0,20.8428,20.9036,20.8428,20.9036,27400.0
2006-09-01 10:25:00,27.54,27.56,27.47,27.47,17000.0,20.934,20.9492,20.8808,20.8808,17000.0
2006-09-01 10:30:00,27.47,27.49,27.47,27.49,6000.0,20.8808,20.896,20.8808,20.896,6000.0
2006-09-01 10:35:00,27.49,27.49,27.43,27.43,4800.0,20.896,20.896,20.8504,20.8504,4800.0
2006-09-01 10:40:00,27.43,27.47,27.43,27.47,13800.0,20.8504,20.8808,20.8504,20.8808,13800.0
2006-09-01 10:45:00,27.48,27.52,27.48,27.51,12000.0,20.8884,20.9188,20.8884,20.9112,12000.0
2006-09-01 10:50:00,27.5,27.51,27.5,27.5,4200.0,20.9036,20.9112,20.9036,20.9036,4200.0
2006-09-01 10:55:00,27.5,27.51,27.5,27.5,10200.0,20.9036,20.9112,20.9036,20.9036,10200.0
2006-09-01 11:00:00,27.51,27.52,27.5,27.52,7400.0,20.9112,20.9188,20.9036,20.9188,7400.0
2006-09-01 11:05:00,27.53,27.53,27.52,27.53,10400.0,20.9264,20.9264,20.9188,20.9264,10400.0
2006-09-01 11:10:00,27.53,27.53,27.5,27.5,6800.0,20.9264,20.9264,20.9036,20.9036,6800.0
2006-09-01 11:15:00,27.5,27.51,27.5,27.5,3000.0,20.9036,20.9112,20.9036,20.9036,3000.0
2006-09-01 11:20:00,27.5,27.51,27.5,27.51,6400.0,20.9036,20.9112,20.9036,20.9112,6400.0
2006-09-01 11:25:00,27.51,27.52,27.51,27.52,5800.0,20.9112,20.9188,20.9112,20.9188,5800.0
2006-09-01 11:30:00,27.52,27.58,27.52,27.55,6600.0,20.9188,20.9644,20.9188,20.9416,6600.0
2006-09-01 11:35:00,27.55,27.57,27.55,27.57,7200.0,20.9416,20.9568,20.9416,20.9568,7200.0
2006-09-01 11:40:00,27.57,27.61,27.56,27.61,6800.0,20.9568,20.9872,20.9492,20.9872,6800.0
2006-09-01 11:45:00,27.63,27.66,27.63,27.66,3600.0,21.0024,21.0252,21.0024,21.0252,3600.0
2006-09-01 11:50:00,27.66,27.75,27.66,27.75,8200.0,21.0252,21.0937,21.0252,21.0937,8200.0
2006-09-01 11:55:00,27.75,27.75,27.75,27.75,3000.0,21.0937,21.0937,21.0937,21.0937,3000.0
2006-09-01 12:00:00,27.75,27.75,27.56,27.59,22800.0,21.0937,21.0937,20.9492,20.972,22800.0
2006-09-01 12:05:00,27.58,27.59,27.55,27.58,12400.0,20.9644,20.972,20.9416,20.9644,12400.0
2006-09-01 12:10:00,27.58,27.64,27.58,27.63,5600.0,20.9644,21.01,20.9644,21.0024,5600.0
2006-09-01 12:15:00,27.63,27.64,27.61,27.63,4800.0,21.0024,21.01,20.9872,21.0024,4800.0
2006-09-01 12:20:00,27.63,27.63,27.63,27.63,1800.0,21.0024,21.0024,21.0024,21.0024,1800.0
2006-09-01 12:25:00,27.63,27.64,27.6,27.6,5000.0,21.0024,21.01,20.9796,20.9796,5000.0
2006-09-01 12:30:00,27.61,27.64,27.61,27.64,1400.0,20.9872,21.01,20.9872,21.01,1400.0
2006-09-01 12:35:00,27.63,27.66,27.62,27.66,17200.0,21.0024,21.0252,20.9948,21.0252,17200.0
2006-09-01 12:40:00,27.67,27.69,27.67,27.69,2400.0,21.0328,21.048,21.0328,21.048,2400.0
2006-09-01 12:45:00,27.68,27.7,27.68,27.7,2600.0,21.0404,21.0557,21.0404,21.0557,2600.0
2006-09-01 12:50:00,27.71,27.73,27.71,27.73,2000.0,21.0633,21.0785,21.0633,21.0785,2000.0
2006-09-01 12:55:00,27.73,27.73,27.71,27.72,4000.0,21.0785,21.0785,21.0633,21.0709,4000.0
2006-09-01 13:00:00,27.72,27.73,27.71,27.72,3000.0,21.0709,21.0785,21.0633,21.0709,3000.0
2006-09-01 13:05:00,27.72,27.73,27.71,27.71,5000.0,21.0709,21.0785,21.0633,21.0633,5000.0
2006-09-01 13:10:00,27.71,27.72,27.71,27.72,2400.0,21.0633,21.0709,21.0633,21.0709,2400.0
2006-09-01 13:15:00,27.72,27.72,27.72,27.72,3800.0,21.0709,21.0709,21.0709,21.0709,3800.0
2006-09-01 13:20:00,27.72,27.72,27.68,27.68,3400.0,21.0709,21.0709,21.0404,21.0404,3400.0
2006-09-01 13:25:00,27.68,27.69,27.68,27.69,2000.0,21.0404,21.048,21.0404,21.048,2000.0
2006-09-01 13:30:00,27.69,27.7,27.67,27.67,6000.0,21.048,21.0557,21.0328,21.0328,6000.0
2006-09-01 13:35:00,27.67,27.68,27.64,27.67,19800.0,21.0328,21.0404,21.01,21.0328,19800.0
2006-09-01 13:40:00,27.67,27.67,27.63,27.63,2200.0,21.0328,21.0328,21.0024,21.0024,2200.0
2006-09-01 13:45:00,27.61,27.63,27.61,27.63,3600.0,20.9872,21.0024,20.9872,21.0024,3600.0
2006-09-01 13:50:00,27.63,27.64,27.63,27.64,1200.0,21.0024,21.01,21.0024,21.01,1200.0
2006-09-01 13:55:00,27.63,27.64,27.61,27.64,3000.0,21.0024,21.01,20.9872,21.01,3000.0
2006-09-01 14:00:00,27.64,27.64,27.63,27.63,800.0,21.01,21.01,21.0024,21.0024,800.0
2006-09-01 14:05:00,27.64,27.64,27.61,27.61,2600.0,21.01,21.01,20.9872,20.9872,2600.0
2006-09-01 14:10:00,27.61,27.61,27.6,27.6,3600.0,20.9872,20.9872,20.9796,20.9796,3600.0
2006-09-01 14:15:00,27.6,27.63,27.6,27.63,12600.0,20.9796,21.0024,20.9796,21.0024,12600.0
2006-09-01 14:20:00,27.63,27.65,27.63,27.65,3400.0,21.0024,21.0176,21.0024,21.0176,3400.0
2006-09-01 14:25:00,27.65,27.65,27.65,27.65,4000.0,21.0176,21.0176,21.0176,21.0176,4000.0
2006-09-01 14:30:00,27.66,27.68,27.66,27.66,2200.0,21.0252,21.0404,21.0252,21.0252,2200.0
2006-09-01 14:35:00,27.66,27.66,27.62,27.62,5800.0,21.0252,21.0252,20.9948,20.9948,5800.0
2006-09-01 14:40:00,27.61,27.63,27.61,27.63,3000.0,20.9872,21.0024,20.9872,21.0024,3000.0
2006-09-01 14:45:00,27.63,27.68,27.6,27.68,12000.0,21.0024,21.0404,20.9796,21.0404,12000.0
2006-09-01 14:50:00,27.68,27.68,27.64,27.64,2600.0,21.0404,21.0404,21.01,21.01,2600.0
2006-09-01 14:55:00,27.64,27.65,27.64,27.65,2800.0,21.01,21.0176,21.01,21.0176,2800.0
2006-09-01 15:00:00,27.65,27.65,27.64,27.64,1600.0,21.0176,21.0176,21.01,21.01,1600.0
2006-09-01 15:05:00,27.64,27.65,27.6,27.6,5800.0,21.01,21.0176,20.9796,20.9796,5800.0
2006-09-01 15:10:00,27.6,27.64,27.58,27.64,7400.0,20.9796,21.01,20.9644,21.01,7400.0
2006-09-01 15:15:00,27.62,27.64,27.62,27.63,4600.0,20.9948,21.01,20.9948,21.0024,4600.0
2006-09-01 15:20:00,27.64,27.64,27.63,27.64,2800.0,21.01,21.01,21.0024,21.01,2800.0
2006-09-01 15:25:00,27.64,27.64,27.62,27.63,6400.0,21.01,21.01,20.9948,21.0024,6400.0
2006-09-01 15:30:00,27.63,27.63,27.6,27.6,2800.0,21.0024,21.0024,20.9796,20.9796,2800.0
2006-09-01 15:35:00,27.59,27.6,27.57,27.57,6200.0,20.972,20.9796,20.9568,20.9568,6200.0
2006-09-01 15:40:00,27.56,27.56,27.53,27.53,7200.0,20.9492,20.9492,20.9264,20.9264,7200.0
2006-09-01 15:45:00,27.52,27.52,27.49,27.5,19800.0,20.9188,20.9188,20.896,20.9036,19800.0
2006-09-01 15:50:00,27.5,27.55,27.5,27.55,8600.0,20.9036,20.9416,20.9036,20.9416,8600.0
2006-09-01 15:55:00,27.56,27.58,27.55,27.58,4800.0,20.9492,20.9644,20.9416,20.9644,4800.0
2006-09-05 09:40:00,27.7,27.7,27.65,27.68,37400.0,21.0557,21.0557,21.0176,21.0404,37400.0
2006-09-05 09:45:00,27.66,27.66,27.6,27.62,8800.0,21.0252,21.0252,20.9796,20.9948,8800.0
2006-09-05 09:50:00,27.61,27.61,27.55,27.55,5600.0,20.9872,20.9872,20.9416,20.9416,5600.0
2006-09-05 09:55:00,27.55,27.55,27.54,27.54,5000.0,20.9416,20.9416,20.934,20.934,5000.0
2006-09-05 10:00:00,27.53,27.55,27.5,27.55,38200.0,20.9264,20.9416,20.9036,20.9416,38200.0
2006-09-05 10:05:00,27.55,27.55,27.55,27.55,9000.0,20.9416,20.9416,20.9416,20.9416,9000.0
2006-09-05 10:10:00,27.55,27.57,27.54,27.56,14400.0,20.9416,20.9568,20.934,20.9492,14400.0
2006-09-05 10:15:00,27.58,27.67,27.58,27.67,9200.0,20.9644,21.0328,20.9644,21.0328,9200.0
2006-09-05 10:20:00,27.67,27.7,27.67,27.7,6200.0,21.0328,21.0557,21.0328,21.0557,6200.0
2006-09-05 10:25:00,27.7,27.7,27.66,27.7,7400.0,21.0557,21.0557,21.0252,21.0557,7400.0
2006-09-05 10:30:00,27.7,27.7,27.68,27.68,4600.0,21.0557,21.0557,21.0404,21.0404,4600.0
2006-09-05 10:35:00,27.68,27.7,27.67,27.67,8800.0,21.0404,21.0557,21.0328,21.0328,8800.0
2006-09-05 10:40:00,27.67,27.67,27.66,27.66,3200.0,21.0328,21.0328,21.0252,21.0252,3200.0
2006-09-05 10:45:00,27.66,27.66,27.61,27.61,3000.0,21.0252,21.0252,20.9872,20.9872,3000.0
2006-09-05 10:50:00,27.61,27.63,27.6,27.62,5400.0,20.9872,21.0024,20.9796,20.9948,5400.0
2006-09-05 10:55:00,27.62,27.64,27.61,27.63,12800.0,20.9948,21.01,20.9872,21.0024,12800.0
2006-09-05 11:00:00,27.63,27.64,27.63,27.64,1800.0,21.0024,21.01,21.0024,21.01,1800.0
2006-09-05 11:05:00,27.66,27.7,27.65,27.68,5600.0,21.0252,21.0557,21.0176,21.0404,5600.0
2006-09-05 11:10:00,27.66,27.71,27.66,27.69,15800.0,21.0252,21.0633,21.0252,21.048,15800.0
2006-09-05 11:15:00,27.69,27.7,27.68,27.68,2000.0,21.048,21.0557,21.0404,21.0404,2000.0
2006-09-05 11:20:00,27.7,27.7,27.69,27.69,1400.0,21.0557,21.0557,21.048,21.048,1400.0
2006-09-05 11:25:00,27.69,27.71,27.69,27.71,5200.0,21.048,21.0633,21.048,21.0633,5200.0
2006-09-05 11:30:00,27.71,27.73,27.7,27.73,14000.0,21.0633,21.0785,21.0557,21.0785,14000.0
2006-09-05 11:35:00,27.72,27.76,27.72,27.76,9000.0,21.0709,21.1013,21.0709,21.1013,9000.0
2006-09-05 11:40:00,27.76,27.79,27.74,27.78,14000.0,21.1013,21.1241,21.0861,21.1165,14000.0
2006-09-05 11:45:00,27.76,27.76,27.75,27.75,3000.0,21.1013,21.1013,21.0937,21.0937,3000.0
2006-09-05 11:50:00,27.75,27.79,27.75,27.79,2600.0,21.0937,21.1241,21.0937,21.1241,2600.0
2006-09-05 11:55:00,27.78,27.78,27.77,27.78,2000.0,21.1165,21.1165,21.1089,21.1165,2000.0
2006-09-05 12:00:00,27.77,27.78,27.75,27.75,2200.0,21.1089,21.1165,21.0937,21.0937,2200.0
2006-09-05 12:05:00,27.77,27.77,27.76,27.76,2000.0,21.1089,21.1089,21.1013,21.1013,2000.0
2006-09-05 12:10:00,27.75,27.75,27.75,27.75,18600.0,21.0937,21.0937,21.0937,21.0937,18600.0
2006-09-05 12:15:00,27.75,27.75,27.75,27.75,2000.0,21.0937,21.0937,21.0937,21.0937,2000.0
2006-09-05 12:20:00,27.75,27.75,27.75,27.75,1800.0,21.0937,21.0937,21.0937,21.0937,1800.0
2006-09-05 12:25:00,27.75,27.78,27.75,27.76,6200.0,21.0937,21.1165,21.0937,21.1013,6200.0
2006-09-05 12:30:00,27.77,27.77,27.7,27.72,9400.0,21.1089,21.1089,21.0557,21.0709,9400.0
2006-09-05 12:35:00,27.72,27.75,27.72,27.75,1000.0,21.0709,21.0937,21.0709,21.0937,1000.0
2006-09-05 12:40:00,27.74,27.74,27.71,27.72,2600.0,21.0861,21.0861,21.0633,21.0709,2600.0
2006-09-05 12:45:00,27.72,27.72,27.72,27.72,1200.0,21.0709,21.0709,21.0709,21.0709,1200.0
2006-09-05 12:50:00,27.74,27.74,27.73,27.73,1000.0,21.0861,21.0861,21.0785,21.0785,1000.0
2006-09-05 12:55:00,27.74,27.74,27.74,27.74,1000.0,21.0861,21.0861,21.0861,21.0861,1000.0
2006-09-05 13:00:00,27.74,27.74,27.67,27.68,3600.0,21.0861,21.0861,21.0328,21.0404,3600.0
2006-09-05 13:05:00,27.68,27.68,27.67,27.68,2200.0,21.0404,21.0404,21.0328,21.0404,2200.0
2006-09-05 13:10:00,27.66,27.67,27.66,27.67,3800.0,21.0252,21.0328,21.0252,21.0328,3800.0
2006-09-05 13:15:00,27.67,27.69,27.67,27.69,2000.0,21.0328,21.048,21.0328,21.048,2000.0
2006-09-05 13:20:00,27.69,27.69,27.69,27.69,0.0,21.048,21.048,21.048,21.048,0.0
2006-09-05 13:25:00,27.68,27.7,27.68,27.7,1000.0,21.0404,21.0557,21.0404,21.0557,1000.0
2006-09-05 13:30:00,27.69,27.7,27.68,27.69,5400.0,21.048,21.0557,21.0404,21.048,5400.0
2006-09-05 13:35:00,27.7,27.7,27.66,27.67,2600.0,21.0557,21.0557,21.0252,21.0328,2600.0
2006-09-05 13:40:00,27.67,27.7,27.67,27.7,7600.0,21.0328,21.0557,21.0328,21.0557,7600.0
2006-09-05 13:45:00,27.7,27.7,27.68,27.68,5600.0,21.0557,21.0557,21.0404,21.0404,5600.0
2006-09-05 13:50:00,27.68,27.68,27.68,27.68,1000.0,21.0404,21.0404,21.0404,21.0404,1000.0
2006-09-05 13:55:00,27.68,27.7,27.68,27.7,1400.0,21.0404,21.0557,21.0404,21.0557,1400.0
2006-09-05 14:00:00,27.7,27.7,27.68,27.68,2800.0,21.0557,21.0557,21.0404,21.0404,2800.0
2006-09-05 14:05:00,27.68,27.7,27.68,27.7,10400.0,21.0404,21.0557,21.0404,21.0557,10400.0
2006-09-05 14:10:00,27.7,27.8,27.7,27.8,4400.0,21.0557,21.1317,21.0557,21.1317,4400.0
2006-09-05 14:15:00,27.83,27.83,27.81,27.83,3000.0,21.1545,21.1545,21.1393,21.1545,3000.0
2006-09-05 14:20:00,27.84,27.84,27.78,27.79,7800.0,21.1621,21.1621,21.1165,21.1241,7800.0
2006-09-05 14:25:00,27.79,27.8,27.78,27.8,6400.0,21.1241,21.1317,21.1165,21.1317,6400.0
2006-09-05 14:30:00,27.8,27.81,27.8,27.8,6800.0,21.1317,21.1393,21.1317,21.1317,6800.0
2006-09-05 14:35:00,27.8,27.81,27.78,27.8,12400.0,21.1317,21.1393,21.1165,21.1317,12400.0
2006-09-05 14:40:00,27.81,27.81,27.79,27.8,12000.0,21.1393,21.1393,21.1241,21.1317,12000.0
2006-09-05 14:45:00,27.8,27.81,27.8,27.8,6000.0,21.1317,21.1393,21.1317,21.1317,6000.0
2006-09-05 14:50:00,27.81,27.81,27.79,27.79,1600.0,21.1393,21.1393,21.1241,21.1241,1600.0
2006-09-05 14:55:00,27.8,27.82,27.8,27.82,7800.0,21.1317,21.1469,21.1317,21.1469,7800.0
2006-09-05 15:00:00,27.82,27.83,27.79,27.79,14600.0,21.1469,21.1545,21.1241,21.1241,14600.0
2006-09-05 15:05:00,27.79,27.79,27.75,27.77,4800.0,21.1241,21.1241,21.0937,21.1089,4800.0
2006-09-05 15:10:00,27.77,27.78,27.77,27.77,9400.0,21.1089,21.1165,21.1089,21.1089,9400.0
2006-09-05 15:15:00,27.75,27.8,27.75,27.79,3800.0,21.0937,21.1317,21.0937,21.1241,3800.0
2006-09-05 15:20:00,27.78,27.8,27.78,27.8,4400.0,21.1165,21.1317,21.1165,21.1317,4400.0
2006-09-05 15:25:00,27.8,27.8,27.79,27.79,5600.0,21.1317,21.1317,21.1241,21.1241,5600.0
2006-09-05 15:30:00,27.8,27.82,27.8,27.82,19200.0,21.1317,21.1469,21.1317,21.1469,19200.0
2006-09-05 15:35:00,27.82,27.82,27.79,27.8,9400.0,21.1469,21.1469,21.1241,21.1317,9400.0
2006-09-05 15:40:00,27.8,27.8,27.8,27.8,5000.0,21.1317,21.1317,21.1317,21.1317,5000.0
2006-09-05 15:45:00,27.8,27.8,27.78,27.78,7800.0,21.1317,21.1317,21.1165,21.1165,7800.0
2006-09-05 15:50:00,27.8,27.83,27.8,27.83,8600.0,21.1317,21.1545,21.1317,21.1545,8600.0
2006-09-05 15:55:00,27.83,27.83,27.79,27.8,16600.0,21.1545,21.1545,21.1241,21.1317,16600.0
2006-09-06 09:35:00,27.8,27.8,27.75,27.75,13400.0,21.1317,21.1317,21.0937,21.0937,13400.0
2006-09-06 09:40:00,27.75,27.77,27.75,27.75,3200.0,21.0937,21.1089,21.0937,21.0937,3200.0
2006-09-06 09:45:00,27.74,27.74,27.58,27.62,4600.0,21.0861,21.0861,20.9644,20.9948,4600.0
2006-09-06 09:50:00,27.63,27.65,27.55,27.59,7400.0,21.0024,21.0176,20.9416,20.972,7400.0
2006-09-06 09:55:00,27.6,27.6,27.54,27.54,3200.0,20.9796,20.9796,20.934,20.934,3200.0
2006-09-06 10:00:00,27.55,27.55,27.46,27.51,9400.0,20.9416,20.9416,20.8732,20.9112,9400.0
2006-09-06 10:05:00,27.56,27.56,27.56,27.56,800.0,20.9492,20.9492,20.9492,20.9492,800.0
2006-09-06 10:10:00,27.6,27.65,27.6,27.64,2600.0,20.9796,21.0176,20.9796,21.01,2600.0
2006-09-06 10:15:00,27.63,27.65,27.6,27.62,8000.0,21.0024,21.0176,20.9796,20.9948,8000.0
2006-09-06 10:20:00,27.61,27.64,27.6,27.61,4000.0,20.9872,21.01,20.9796,20.9872,4000.0
2006-09-06 10:25:00,27.61,27.68,27.6,27.61,7400.0,20.9872,21.0404,20.9796,20.9872,7400.0
2006-09-06 10:30:00,27.6,27.6,27.47,27.47,4600.0,20.9796,20.9796,20.8808,20.8808,4600.0
2006-09-06 10:35:00,27.48,27.54,27.48,27.52,4400.0,20.8884,20.934,20.8884,20.9188,4400.0
2006-09-06 10:40:00,27.54,27.56,27.54,27.56,3200.0,20.934,20.9492,20.934,20.9492,3200.0
2006-09-06 10:45:00,27.5,27.51,27.49,27.49,800.0,20.9036,20.9112,20.896,20.896,800.0
2006-09-06 10:50:00,27.5,27.5,27.47,27.48,2600.0,20.9036,20.9036,20.8808,20.8884,2600.0
2006-09-06 10:55:00,27.5,27.58,27.5,27.54,18800.0,20.9036,20.9644,20.9036,20.934,18800.0
2006-09-06 11:00:00,27.53,27.58,27.5,27.58,5400.0,20.9264,20.9644,20.9036,20.9644,5400.0
2006-09-06 11:05:00,27.58,27.6,27.58,27.58,1800.0,20.9644,20.9796,20.9644,20.9644,1800.0
2006-09-06 11:10:00,27.55,27.57,27.54,27.56,4800.0,20.9416,20.9568,20.934,20.9492,4800.0
2006-09-06 11:15:00,27.55,27.55,27.53,27.53,1200.0,20.9416,20.9416,20.9264,20.9264,1200.0
2006-09-06 11:20:00,27.51,27.54,27.51,27.53,1600.0,20.9112,20.934,20.9112,20.9264,1600.0
2006-09-06 11:25:00,27.58,27.58,27.57,27.58,1000.0,20.9644,20.9644,20.9568,20.9644,1000.0
2006-09-06 11:30:00,27.57,27.59,27.54,27.57,3400.0,20.9568,20.972,20.934,20.9568,3400.0
2006-09-06 11:35:00,27.54,27.54,27.48,27.48,1400.0,20.934,20.934,20.8884,20.8884,1400.0
2006-09-06 11:40:00,27.5,27.5,27.42,27.45,3800.0,20.9036,20.9036,20.8428,20.8656,3800.0
2006-09-06 11:45:00,27.43,27.43,27.36,27.38,3800.0,20.8504,20.8504,20.7972,20.8124,3800.0
2006-09-06 11:50:00,27.39,27.41,27.38,27.38,1800.0,20.82,20.8352,20.8124,20.8124,1800.0
2006-09-06 11:55:00,27.38,27.41,27.38,27.41,2200.0,20.8124,20.8352,20.8124,20.8352,2200.0
2006-09-06 12:00:00,27.36,27.4,27.36,27.4,11400.0,20.7972,20.8276,20.7972,20.8276,11400.0
2006-09-06 12:05:00,27.4,27.41,27.4,27.41,1800.0,20.8276,20.8352,20.8276,20.8352,1800.0
2006-09-06 12:10:00,27.4,27.43,27.4,27.43,2600.0,20.8276,20.8504,20.8276,20.8504,2600.0
2006-09-06 12:15:00,27.41,27.43,27.39,27.43,3000.0,20.8352,20.8504,20.82,20.8504,3000.0
2006-09-06 12:20:00,27.43,27.43,27.41,27.41,2000.0,20.8504,20.8504,20.8352,20.8352,2000.0
2006-09-06 12:25:00,27.41,27.44,27.41,27.44,1600.0,20.8352,20.858,20.8352,20.858,1600.0
2006-09-06 12:30:00,27.41,27.48,27.41,27.48,1200.0,20.8352,20.8884,20.8352,20.8884,1200.0
2006-09-06 12:35:00,27.48,27.51,27.48,27.51,3200.0,20.8884,20.9112,20.8884,20.9112,3200.0
2006-09-06 12:40:00,27.51,27.53,27.5,27.5,4600.0,20.9112,20.9264,20.9036,20.9036,4600.0
2006-09-06 12:45:00,27.51,27.57,27.51,27.54,4600.0,20.9112,20.9568,20.9112,20.934,4600.0
2006-09-06 12:50:00,27.54,27.57,27.54,27.56,2800.0,20.934,20.9568,20.934,20.9492,2800.0
2006-09-06 12:55:00,27.59,27.59,27.57,27.58,2800.0,20.972,20.972,20.9568,20.9644,2800.0
2006-09-06 13:00:00,27.57,27.57,27.55,27.56,4400.0,20.9568,20.9568,20.9416,20.9492,4400.0
2006-09-06 13:05:00,27.56,27.61,27.56,27.6,14200.0,20.9492,20.9872,20.9492,20.9796,14200.0
2006-09-06 13:10:00,27.6,27.6,27.6,27.6,1600.0,20.9796,20.9796,20.9796,20.9796,1600.0
2006-09-06 13:15:00,27.61,27.61,27.59,27.59,4400.0,20.9872,20.9872,20.972,20.972,4400.0
2006-09-06 13:20:00,27.59,27.62,27.58,27.6,12400.0,20.972,20.9948,20.9644,20.9796,12400.0
2006-09-06 13:25:00,27.59,27.66,27.59,27.66,9600.0,20.972,21.0252,20.972,21.0252,9600.0
2006-09-06 13:30:00,27.68,27.71,27.66,27.66,13400.0,21.0404,21.0633,21.0252,21.0252,13400.0
2006-09-06 13:35:00,27.66,27.66,27.64,27.64,2400.0,21.0252,21.0252,21.01,21.01,2400.0
2006-09-06 13:40:00,27.63,27.64,27.63,27.64,2400.0,21.0024,21.01,21.0024,21.01,2400.0
2006-09-06 13:45:00,27.65,27.65,27.63,27.63,600.0,21.0176,21.0176,21.0024,21.0024,600.0
2006-09-06 13:50:00,27.64,27.64,27.6,27.6,2200.0,21.01,21.01,20.9796,20.9796,2200.0
2006-09-06 13:55:00,27.6,27.61,27.6,27.6,2800.0,20.9796,20.9872,20.9796,20.9796,2800.0
2006-09-06 14:00:00,27.59,27.65,27.58,27.65,3200.0,20.972,21.0176,20.9644,21.0176,3200.0
2006-09-06 14:05:00,27.65,27.65,27.59,27.61,2400.0,21.0176,21.0176,20.972,20.9872,2400.0
2006-09-06 14:10:00,27.6,27.6,27.58,27.58,2000.0,20.9796,20.9796,20.9644,20.9644,2000.0
2006-09-06 14:15:00,27.59,27.59,27.58,27.58,2600.0,20.972,20.972,20.9644,20.9644,2600.0
2006-09-06 14:20:00,27.58,27.63,27.58,27.6,4600.0,20.9644,21.0024,20.9644,20.9796,4600.0
2006-09-06 14:25:00,27.6,27.61,27.6,27.61,1400.0,20.9796,20.9872,20.9796,20.9872,1400.0
2006-09-06 14:30:00,27.6,27.6,27.58,27.58,3400.0,20.9796,20.9796,20.9644,20.9644,3400.0
2006-09-06 14:35:00,27.58,27.6,27.58,27.58,5400.0,20.9644,20.9796,20.9644,20.9644,5400.0
2006-09-06 14:40:00,27.58,27.58,27.51,27.51,11000.0,20.9644,20.9644,20.9112,20.9112,11000.0
2006-09-06 14:45:00,27.51,27.51,27.5,27.5,5000.0,20.9112,20.9112,20.9036,20.9036,5000.0
2006-09-06 14:50:00,27.5,27.5,27.46,27.49,4600.0,20.9036,20.9036,20.8732,20.896,4600.0
2006-09-06 14:55:00,27.47,27.49,27.43,27.47,6200.0,20.8808,20.896,20.8504,20.8808,6200.0
2006-09-06 15:00:00,27.44,27.5,27.43,27.5,11000.0,20.858,20.9036,20.8504,20.9036,11000.0
2006-09-06 15:05:00,27.48,27.5,27.45,27.46,5800.0,20.8884,20.9036,20.8656,20.8732,5800.0
2006-09-06 15:10:00,27.49,27.55,27.49,27.55,3600.0,20.896,20.9416,20.896,20.9416,3600.0
2006-09-06 15:15:00,27.54,27.54,27.52,27.52,2000.0,20.934,20.934,20.9188,20.9188,2000.0
2006-09-06 15:20:00,27.52,27.52,27.52,27.52,2800.0,20.9188,20.9188,20.9188,20.9188,2800.0
2006-09-06 15:25:00,27.52,27.53,27.5,27.5,7400.0,20.9188,20.9264,20.9036,20.9036,7400.0
2006-09-06 15:30:00,27.5,27.5,27.5,27.5,7400.0,20.9036,20.9036,20.9036,20.9036,7400.0
2006-09-06 15:35:00,27.5,27.5,27.48,27.48,23800.0,20.9036,20.9036,20.8884,20.8884,23800.0
2006-09-06 15:40:00,27.47,27.47,27.46,27.46,2200.0,20.8808,20.8808,20.8732,20.8732,2200.0
2006-09-06 15:45:00,27.46,27.49,27.46,27.48,10000.0,20.8732,20.896,20.8732,20.8884,10000.0
2006-09-06 15:50:00,27.46,27.48,27.46,27.47,7000.0,20.8732,20.8884,20.8732,20.8808,7000.0
2006-09-06 15:55:00,27.48,27.49,27.46,27.48,16200.0,20.8884,20.896,20.8732,20.8884,16200.0
2006-09-07 09:35:00,27.4,27.43,27.4,27.41,3400.0,20.8276,20.8504,20.8276,20.8352,3400.0
2006-09-07 09:40:00,27.41,27.41,27.31,27.31,4600.0,20.8352,20.8352,20.7592,20.7592,4600.0
2006-09-07 09:45:00,27.31,27.32,27.3,27.32,4800.0,20.7592,20.7668,20.7516,20.7668,4800.0
2006-09-07 09:50:00,27.32,27.32,27.3,27.31,5800.0,20.7668,20.7668,20.7516,20.7592,5800.0
2006-09-07 09:55:00,27.31,27.36,27.3,27.33,4000.0,20.7592,20.7972,20.7516,20.7744,4000.0
2006-09-07 10:00:00,27.32,27.32,27.26,27.26,3600.0,20.7668,20.7668,20.7212,20.7212,3600.0
2006-09-07 10:05:00,27.27,27.32,27.25,27.26,9000.0,20.7288,20.7668,20.7136,20.7212,9000.0
2006-09-07 10:10:00,27.25,27.25,27.2,27.25,6400.0,20.7136,20.7136,20.6756,20.7136,6400.0
2006-09-07 10:15:00,27.28,27.29,27.23,27.26,16400.0,20.7364,20.744,20.6984,20.7212,16400.0
2006-09-07 10:20:00,27.25,27.3,27.22,27.29,7400.0,20.7136,20.7516,20.6908,20.744,7400.0
2006-09-07 10:25:00,27.3,27.35,27.27,27.33,15800.0,20.7516,20.7896,20.7288,20.7744,15800.0
2006-09-07 10:30:00,27.33,27.35,27.33,27.33,2800.0,20.7744,20.7896,20.7744,20.7744,2800.0
2006-09-07 10:35:00,27.32,27.33,27.3,27.31,3400.0,20.7668,20.7744,20.7516,20.7592,3400.0
2006-09-07 10:40:00,27.31,27.31,27.25,27.25,4000.0,20.7592,20.7592,20.7136,20.7136,4000.0
2006-09-07 10:45:00,27.24,27.24,27.17,27.17,3400.0,20.706,20.706,20.6528,20.6528,3400.0
2006-09-07 10:50:00,27.15,27.23,27.15,27.23,6200.0,20.6376,20.6984,20.6376,20.6984,6200.0
2006-09-07 10:55:00,27.25,27.29,27.25,27.29,3800.0,20.7136,20.744,20.7136,20.744,3800.0
2006-09-07 11:00:00,27.27,27.3,27.27,27.29,2400.0,20.7288,20.7516,20.7288,20.744,2400.0
2006-09-07 11:05:00,27.3,27.42,27.27,27.41,15400.0,20.7516,20.8428,20.7288,20.8352,15400.0
2006-09-07 11:10:00,27.41,27.46,27.36,27.37,25800.0,20.8352,20.8732,20.7972,20.8048,25800.0
2006-09-07 11:15:00,27.33,27.34,27.28,27.33,8600.0,20.7744,20.782,20.7364,20.7744,8600.0
2006-09-07 11:20:00,27.33,27.33,27.29,27.29,6800.0,20.7744,20.7744,20.744,20.744,6800.0
2006-09-07 11:25:00,27.29,27.31,27.28,27.31,1800.0,20.744,20.7592,20.7364,20.7592,1800.0
2006-09-07 11:30:00,27.31,27.36,27.3,27.31,8400.0,20.7592,20.7972,20.7516,20.7592,8400.0
2006-09-07 11:35:00,27.31,27.31,27.3,27.3,1800.0,20.7592,20.7592,20.7516,20.7516,1800.0
2006-09-07 11:40:00,27.3,27.31,27.28,27.28,1400.0,20.7516,20.7592,20.7364,20.7364,1400.0
2006-09-07 11:45:00,27.28,27.29,27.28,27.28,1800.0,20.7364,20.744,20.7364,20.7364,1800.0
2006-09-07 11:50:00,27.31,27.32,27.29,27.31,800.0,20.7592,20.7668,20.744,20.7592,800.0
2006-09-07 11:55:00,27.31,27.33,27.28,27.32,3000.0,20.7592,20.7744,20.7364,20.7668,3000.0
2006-09-07 12:00:00,27.33,27.37,27.31,27.33,3600.0,20.7744,20.8048,20.7592,20.7744,3600.0
2006-09-07 12:05:00,27.33,27.35,27.31,27.32,6600.0,20.7744,20.7896,20.7592,20.7668,6600.0
2006-09-07 12:10:00,27.32,27.32,27.29,27.29,1800.0,20.7668,20.7668,20.744,20.744,1800.0
2006-09-07 12:15:00,27.3,27.3,27.19,27.22,7200.0,20.7516,20.7516,20.668,20.6908,7200.0
2006-09-07 12:20:00,27.23,27.28,27.22,27.22,5400.0,20.6984,20.7364,20.6908,20.6908,5400.0
2006-09-07 12:25:00,27.22,27.26,27.22,27.23,6600.0,20.6908,20.7212,20.6908,20.6984,6600.0
2006-09-07 12:30:00,27.23,27.28,27.23,27.26,3200.0,20.6984,20.7364,20.6984,20.7212,3200.0
2006-09-07 12:35:00,27.26,27.26,27.25,27.25,2200.0,20.7212,20.7212,20.7136,20.7136,2200.0
2006-09-07 12:40:00,27.25,27.25,27.17,27.17,5000.0,20.7136,20.7136,20.6528,20.6528,5000.0
2006-09-07 12:45:00,27.2,27.2,27.2,27.2,200.0,20.6756,20.6756,20.6756,20.6756,200.0
2006-09-07 12:50:00,27.18,27.18,27.11,27.12,13000.0,20.6604,20.6604,20.6072,20.6148,13000.0
2006-09-07 12:55:00,27.16,27.18,27.16,27.16,2600.0,20.6452,20.6604,20.6452,20.6452,2600.0
2006-09-07 13:00:00,27.16,27.18,27.16,27.16,3600.0,20.6452,20.6604,20.6452,20.6452,3600.0
2006-09-07 13:05:00,27.16,27.18,27.16,27.18,4000.0,20.6452,20.6604,20.6452,20.6604,4000.0
2006-09-07 13:10:00,27.16,27.18,27.16,27.17,4000.0,20.6452,20.6604,20.6452,20.6528,4000.0
2006-09-07 13:15:00,27.18,27.2,27.18,27.18,10800.0,20.6604,20.6756,20.6604,20.6604,10800.0
2006-09-07 13:20:00,27.18,27.21,27.18,27.19,5200.0,20.6604,20.6832,20.6604,20.668,5200.0
2006-09-07 13:25:00,27.19,27.22,27.19,27.2,11400.0,20.668,20.6908,20.668,20.6756,11400.0
2006-09-07 13:30:00,27.2,27.21,27.2,27.2,2400.0,20.6756,20.6832,20.6756,20.6756,2400.0
2006-09-07 13:35:00,27.2,27.22,27.2,27.21,5400.0,20.6756,20.6908,20.6756,20.6832,5400.0
2006-09-07 13:40:00,27.21,27.23,27.19,27.23,4000.0,20.6832,20.6984,20.668,20.6984,4000.0
2006-09-07 13:45:00,27.2,27.25,27.2,27.25,3200.0,20.6756,20.7136,20.6756,20.7136,3200.0
2006-09-07 13:50:00,27.23,27.26,27.23,27.26,6600.0,20.6984,20.7212,20.6984,20.7212,6600.0
2006-09-07 13:55:00,27.29,27.29,27.25,27.25,4800.0,20.744,20.744,20.7136,20.7136,4800.0
2006-09-07 14:00:00,27.25,27.25,27.18,27.2,2000.0,20.7136,20.7136,20.6604,20.6756,2000.0
2006-09-07 14:05:00,27.18,27.22,27.18,27.22,2600.0,20.6604,20.6908,20.6604,20.6908,2600.0
2006-09-07 14:10:00,27.22,27.25,27.22,27.24,3000.0,20.6908,20.7136,20.6908,20.706,3000.0
2006-09-07 14:15:00,27.25,27.26,27.23,27.24,2400.0,20.7136,20.7212,20.6984,20.706,2400.0
2006-09-07 14:20:00,27.23,27.25,27.22,27.22,7800.0,20.6984,20.7136,20.6908,20.6908,7800.0
2006-09-07 14:25:00,27.24,27.25,27.22,27.22,1600.0,20.706,20.7136,20.6908,20.6908,1600.0
2006-09-07 14:30:00,27.21,27.23,27.15,27.16,12600.0,20.6832,20.6984,20.6376,20.6452,12600.0
2006-09-07 14:35:00,27.18,27.18,27.15,27.15,4600.0,20.6604,20.6604,20.6376,20.6376,4600.0
2006-09-07 14:40:00,27.15,27.16,27.09,27.14,6800.0,20.6376,20.6452,20.592,20.63,6800.0
2006-09-07 14:45:00,27.13,27.15,27.11,27.12,1400.0,20.6224,20.6376,20.6072,20.6148,1400.0
2006-09-07 14:50:00,27.15,27.17,27.14,27.17,3800.0,20.6376,20.6528,20.63,20.6528,3800.0
2006-09-07 14:55:00,27.16,27.18,27.14,27.15,6600.0,20.6452,20.6604,20.63,20.6376,6600.0
2006-09-07 15:00:00,27.18,27.18,27.11,27.11,7200.0,20.6604,20.6604,20.6072,20.6072,7200.0
2006-09-07 15:05:00,27.1,27.11,27.05,27.07,13800.0,20.5996,20.6072,20.5616,20.5768,13800.0
2006-09-07 15:10:00,27.07,27.11,27.07,27.07,12000.0,20.5768,20.6072,20.5768,20.5768,12000.0
2006-09-07 15:15:00,27.08,27.08,27.06,27.06,3600.0,20.5844,20.5844,20.5692,20.5692,3600.0
2006-09-07 15:20:00,27.07,27.07,27.04,27.05,4000.0,20.5768,20.5768,20.554,20.5616,4000.0
2006-09-07 15:25:00,27.06,27.11,27.05,27.07,7200.0,20.5692,20.6072,20.5616,20.5768,7200.0
2006-09-07 15:30:00,27.08,27.13,27.06,27.11,8600.0,20.5844,20.6224,20.5692,20.6072,8600.0
2006-09-07 15:35:00,27.11,27.11,27.02,27.02,8200.0,20.6072,20.6072,20.5388,20.5388,8200.0
2006-09-07 15:40:00,27.03,27.05,27.02,27.05,3400.0,20.5464,20.5616,20.5388,20.5616,3400.0
2006-09-07 15:45:00,27.04,27.08,27.04,27.08,4000.0,20.554,20.5844,20.554,20.5844,4000.0
2006-09-07 15:50:00,27.08,27.08,26.99,27.0,11800.0,20.5844,20.5844,20.516,20.5236,11800.0
2006-09-07 15:55:00,27.0,27.08,26.99,27.07,16000.0,20.5236,20.5844,20.516,20.5768,16000.0
2006-09-08 09:35:00,27.1,27.1,26.92,26.99,23000.0,20.5996,20.5996,20.4627,20.516,23000.0
2006-09-08 09:40:00,26.99,27.05,26.9,26.95,14200.0,20.516,20.5616,20.4475,20.4856,14200.0
2006-09-08 09:45:00,26.93,27.0,26.93,27.0,5600.0,20.4703,20.5236,20.4703,20.5236,5600.0
2006-09-08 09:50:00,27.0,27.0,26.73,26.74,36200.0,20.5236,20.5236,20.3183,20.3259,36200.0
2006-09-08 09:55:00,26.78,26.87,26.78,26.82,5000.0,20.3563,20.4247,20.3563,20.3867,5000.0
2006-09-08 10:00:00,26.86,26.95,26.86,26.95,5800.0,20.4171,20.4856,20.4171,20.4856,5800.0
2006-09-08 10:05:00,26.95,26.98,26.93,26.93,6200.0,20.4856,20.5084,20.4703,20.4703,6200.0
2006-09-08 10:10:00,26.95,27.0,26.95,26.96,13800.0,20.4856,20.5236,20.4856,20.4932,13800.0
2006-09-08 10:15:00,26.95,26.96,26.93,26.93,10000.0,20.4856,20.4932,20.4703,20.4703,10000.0
2006-09-08 10:20:00,26.91,26.95,26.91,26.95,7400.0,20.4551,20.4856,20.4551,20.4856,7400.0
2006-09-08 10:25:00,26.95,26.98,26.95,26.98,6200.0,20.4856,20.5084,20.4856,20.5084,6200.0
2006-09-08 10:30:00,26.96,27.0,26.96,26.96,8200.0,20.4932,20.5236,20.4932,20.4932,8200.0
2006-09-08 10:35:00,26.96,26.97,26.89,26.91,11400.0,20.4932,20.5008,20.4399,20.4551,11400.0
2006-09-08 10:40:00,26.92,26.96,26.9,26.92,3800.0,20.4627,20.4932,20.4475,20.4627,3800.0
2006-09-08 10:45:00,26.92,26.97,26.92,26.96,4200.0,20.4627,20.5008,20.4627,20.4932,4200.0
2006-09-08 10:50:00,26.98,27.0,26.96,26.97,6800.0,20.5084,20.5236,20.4932,20.5008,6800.0
2006-09-08 10:55:00,26.96,26.97,26.93,26.94,5600.0,20.4932,20.5008,20.4703,20.478,5600.0
2006-09-08 11:00:00,26.95,26.99,26.9,26.9,8400.0,20.4856,20.516,20.4475,20.4475,8400.0
2006-09-08 11:05:00,26.93,26.95,26.92,26.95,8800.0,20.4703,20.4856,20.4627,20.4856,8800.0
2006-09-08 11:10:00,26.95,27.0,26.95,27.0,9200.0,20.4856,20.5236,20.4856,20.5236,9200.0
2006-09-08 11:15:00,26.99,27.0,26.98,27.0,10800.0,20.516,20.5236,20.5084,20.5236,10800.0
2006-09-08 11:20:00,27.0,27.01,27.0,27.0,5400.0,20.5236,20.5312,20.5236,20.5236,5400.0
2006-09-08 11:25:00,27.0,27.0,26.98,26.99,7000.0,20.5236,20.5236,20.5084,20.516,7000.0
2006-09-08 11:30:00,26.99,27.03,26.99,27.03,4200.0,20.516,20.5464,20.516,20.5464,4200.0
2006-09-08 11:35:00,27.03,27.11,27.03,27.11,7200.0,20.5464,20.6072,20.5464,20.6072,7200.0
2006-09-08 11:40:00,27.11,27.13,27.11,27.13,10000.0,20.6072,20.6224,20.6072,20.6224,10000.0
2006-09-08 11:45:00,27.14,27.15,27.13,27.13,4200.0,20.63,20.6376,20.6224,20.6224,4200.0
2006-09-08 11:50:00,27.13,27.13,27.11,27.11,3400.0,20.6224,20.6224,20.6072,20.6072,3400.0
2006-09-08 11:55:00,27.12,27.13,27.11,27.11,3000.0,20.6148,20.6224,20.6072,20.6072,3000.0
2006-09-08 12:00:00,27.1,27.12,27.08,27.12,2000.0,20.5996,20.6148,20.5844,20.6148,2000.0
2006-09-08 12:05:00,27.12,27.12,27.07,27.08,1600.0,20.6148,20.6148,20.5768,20.5844,1600.0
2006-09-08 12:10:00,27.08,27.15,27.08,27.15,3600.0,20.5844,20.6376,20.5844,20.6376,3600.0
2006-09-08 12:15:00,27.15,27.15,27.11,27.14,800.0,20.6376,20.6376,20.6072,20.63,800.0
2006-09-08 12:20:00,27.11,27.14,27.11,27.14,3000.0,20.6072,20.63,20.6072,20.63,3000.0
2006-09-08 12:25:00,27.14,27.14,27.14,27.14,1000.0,20.63,20.63,20.63,20.63,1000.0
2006-09-08 12:30:00,27.14,27.14,27.14,27.14,400.0,20.63,20.63,20.63,20.63,400.0
2006-09-08 12:35:00,27.14,27.17,27.14,27.17,2400.0,20.63,20.6528,20.63,20.6528,2400.0
2006-09-08 12:40:00,27.16,27.19,27.15,27.19,2000.0,20.6452,20.668,20.6376,20.668,2000.0
2006-09-08 12:45:00,27.19,27.22,27.18,27.22,3000.0,20.668,20.6908,20.6604,20.6908,3000.0
2006-09-08 12:50:00,27.22,27.22,27.18,27.18,3600.0,20.6908,20.6908,20.6604,20.6604,3600.0
2006-09-08 12:55:00,27.18,27.22,27.18,27.22,1800.0,20.6604,20.6908,20.6604,20.6908,1800.0
2006-09-08 13:00:00,27.25,27.29,27.25,27.29,4600.0,20.7136,20.744,20.7136,20.744,4600.0
2006-09-08 13:05:00,27.27,27.29,27.25,27.29,3600.0,20.7288,20.744,20.7136,20.744,3600.0
2006-09-08 13:10:00,27.28,27.28,27.25,27.27,3400.0,20.7364,20.7364,20.7136,20.7288,3400.0
2006-09-08 13:15:00,27.28,27.29,27.28,27.29,1600.0,20.7364,20.744,20.7364,20.744,1600.0
2006-09-08 13:20:00,27.28,27.32,27.28,27.32,3800.0,20.7364,20.7668,20.7364,20.7668,3800.0
2006-09-08 13:25:00,27.32,27.32,27.32,27.32,400.0,20.7668,20.7668,20.7668,20.7668,400.0
2006-09-08 13:30:00,27.32,27.35,27.32,27.35,3200.0,20.7668,20.7896,20.7668,20.7896,3200.0
2006-09-08 13:35:00,27.35,27.36,27.35,27.36,1000.0,20.7896,20.7972,20.7896,20.7972,1000.0
2006-09-08 13:40:00,27.37,27.37,27.35,27.36,1400.0,20.8048,20.8048,20.7896,20.7972,1400.0
2006-09-08 13:45:00,27.36,27.37,27.35,27.37,800.0,20.7972,20.8048,20.7896,20.8048,800.0
2006-09-08 13:50:00,27.37,27.37,27.33,27.34,4800.0,20.8048,20.8048,20.7744,20.782,4800.0
2006-09-08 13:55:00,27.36,27.4,27.36,27.38,4800.0,20.7972,20.8276,20.7972,20.8124,4800.0
2006-09-08 14:00:00,27.4,27.45,27.4,27.41,4600.0,20.8276,20.8656,20.8276,20.8352,4600.0
2006-09-08 14:05:00,27.4,27.41,27.34,27.35,2200.0,20.8276,20.8352,20.782,20.7896,2200.0
2006-09-08 14:10:00,27.35,27.37,27.34,27.34,2400.0,20.7896,20.8048,20.782,20.782,2400.0
2006-09-08 14:15:00,27.35,27.35,27.35,27.35,400.0,20.7896,20.7896,20.7896,20.7896,400.0
2006-09-08 14:20:00,27.34,27.34,27.27,27.31,3800.0,20.782,20.782,20.7288,20.7592,3800.0
2006-09-08 14:25:00,27.31,27.31,27.31,27.31,200.0,20.7592,20.7592,20.7592,20.7592,200.0
2006-09-08 14:30:00,27.3,27.31,27.3,27.3,1400.0,20.7516,20.7592,20.7516,20.7516,1400.0
2006-09-08 14:35:00,27.3,27.3,27.27,27.28,1400.0,20.7516,20.7516,20.7288,20.7364,1400.0
2006-09-08 14:40:00,27.28,27.31,27.28,27.31,2400.0,20.7364,20.7592,20.7364,20.7592,2400.0
2006-09-08 14:45:00,27.32,27.32,27.32,27.32,1200.0,20.7668,20.7668,20.7668,20.7668,1200.0
2006-09-08 14:50:00,27.31,27.32,27.31,27.32,800.0,20.7592,20.7668,20.7592,20.7668,800.0
2006-09-08 14:55:00,27.32,27.37,27.32,27.37,3400.0,20.7668,20.8048,20.7668,20.8048,3400.0
2006-09-08 15:00:00,27.36,27.41,27.36,27.41,10800.0,20.7972,20.8352,20.7972,20.8352,10800.0
2006-09-08 15:05:00,27.41,27.42,27.33,27.35,11800.0,20.8352,20.8428,20.7744,20.7896,11800.0
2006-09-08 15:10:00,27.36,27.38,27.36,27.38,11200.0,20.7972,20.8124,20.7972,20.8124,11200.0
2006-09-08 15:15:00,27.38,27.38,27.34,27.35,3200.0,20.8124,20.8124,20.782,20.7896,3200.0
2006-09-08 15:20:00,27.35,27.39,27.35,27.36,7600.0,20.7896,20.82,20.7896,20.7972,7600.0
2006-09-08 15:25:00,27.35,27.35,27.33,27.33,4200.0,20.7896,20.7896,20.7744,20.7744,4200.0
2006-09-08 15:30:00,27.34,27.34,27.3,27.3,6400.0,20.782,20.782,20.7516,20.7516,6400.0
2006-09-08 15:35:00,27.31,27.31,27.29,27.29,10000.0,20.7592,20.7592,20.744,20.744,10000.0
2006-09-08 15:40:00,27.3,27.32,27.3,27.3,8800.0,20.7516,20.7668,20.7516,20.7516,8800.0
2006-09-08 15:45:00,27.31,27.34,27.31,27.32,12600.0,20.7592,20.782,20.7592,20.7668,12600.0
2006-09-08 15:50:00,27.32,27.32,27.24,27.25,5000.0,20.7668,20.7668,20.706,20.7136,5000.0
2006-09-08 15:55:00,27.28,27.28,27.24,27.25,11800.0,20.7364,20.7364,20.706,20.7136,11800.0
2006-09-11 09:35:00,27.25,27.25,27.23,27.23,3000.0,20.7136,20.7136,20.6984,20.6984,3000.0
2006-09-11 09:40:00,27.23,27.23,27.1,27.1,5200.0,20.6984,20.6984,20.5996,20.5996,5200.0
2006-09-11 09:45:00,27.08,27.08,27.05,27.05,12400.0,20.5844,20.5844,20.5616,20.5616,12400.0
2006-09-11 09:50:00,27.05,27.05,27.0,27.0,5600.0,20.5616,20.5616,20.5236,20.5236,5600.0
2006-09-11 09:55:00,27.0,27.05,27.0,27.03,3800.0,20.5236,20.5616,20.5236,20.5464,3800.0
2006-09-11 10:00:00,27.03,27.03,27.0,27.03,6600.0,20.5464,20.5464,20.5236,20.5464,6600.0
2006-09-11 10:05:00,27.03,27.03,27.0,27.0,5600.0,20.5464,20.5464,20.5236,20.5236,5600.0
2006-09-11 10:10:00,26.99,26.99,26.99,26.99,200.0,20.516,20.516,20.516,20.516,200.0
2006-09-11 10:15:00,26.99,26.99,26.9,26.9,5600.0,20.516,20.516,20.4475,20.4475,5600.0
2006-09-11 10:20:00,26.9,26.9,26.9,26.9,600.0,20.4475,20.4475,20.4475,20.4475,600.0
2006-09-11 10:25:00,26.85,26.86,26.85,26.86,8000.0,20.4095,20.4171,20.4095,20.4171,8000.0
2006-09-11 10:30:00,26.84,26.86,26.78,26.78,3200.0,20.4019,20.4171,20.3563,20.3563,3200.0
2006-09-11 10:35:00,26.81,26.81,26.75,26.78,4800.0,20.3791,20.3791,20.3335,20.3563,4800.0
2006-09-11 10:40:00,26.78,26.78,26.71,26.71,4200.0,20.3563,20.3563,20.3031,20.3031,4200.0
2006-09-11 10:45:00,26.68,26.68,26.67,26.67,6800.0,20.2803,20.2803,20.2727,20.2727,6800.0
2006-09-11 10:50:00,26.68,26.69,26.67,26.68,5400.0,20.2803,20.2879,20.2727,20.2803,5400.0
2006-09-11 10:55:00,26.68,26.68,26.66,26.67,2400.0,20.2803,20.2803,20.2651,20.2727,2400.0
2006-09-11 11:00:00,26.67,26.69,26.67,26.69,3600.0,20.2727,20.2879,20.2727,20.2879,3600.0
2006-09-11 11:05:00,26.69,26.69,26.68,26.68,2400.0,20.2879,20.2879,20.2803,20.2803,2400.0
2006-09-11 11:10:00,26.68,26.71,26.67,26.7,5000.0,20.2803,20.3031,20.2727,20.2955,5000.0
2006-09-11 11:15:00,26.73,26.75,26.73,26.75,1400.0,20.3183,20.3335,20.3183,20.3335,1400.0
2006-09-11 11:20:00,26.75,26.8,26.75,26.78,5800.0,20.3335,20.3715,20.3335,20.3563,5800.0
2006-09-11 11:25:00,26.78,26.79,26.78,26.78,2600.0,20.3563,20.3639,20.3563,20.3563,2600.0
2006-09-11 11:30:00,26.82,26.83,26.82,26.83,1600.0,20.3867,20.3943,20.3867,20.3943,1600.0
2006-09-11 11:35:00,26.83,26.83,26.82,26.82,800.0,20.3943,20.3943,20.3867,20.3867,800.0
2006-09-11 11:40:00,26.82,26.82,26.8,26.82,4000.0,20.3867,20.3867,20.3715,20.3867,4000.0
2006-09-11 11:45:00,26.82,26.82,26.8,26.81,6000.0,20.3867,20.3867,20.3715,20.3791,6000.0
2006-09-11 11:50:00,26.8,26.82,26.8,26.82,2600.0,20.3715,20.3867,20.3715,20.3867,2600.0
2006-09-11 11:55:00,26.82,26.82,26.81,26.82,2400.0,20.3867,20.3867,20.3791,20.3867,2400.0
2006-09-11 12:00:00,26.83,26.83,26.83,26.83,4200.0,20.3943,20.3943,20.3943,20.3943,4200.0
2006-09-11 12:05:00,26.83,26.92,26.83,26.91,9200.0,20.3943,20.4627,20.3943,20.4551,9200.0
2006-09-11 12:10:00,26.9,26.95,26.9,26.92,4800.0,20.4475,20.4856,20.4475,20.4627,4800.0
2006-09-11 12:15:00,26.92,26.93,26.88,26.91,3600.0,20.4627,20.4703,20.4323,20.4551,3600.0
2006-09-11 12:20:00,26.91,26.96,26.9,26.96,4000.0,20.4551,20.4932,20.4475,20.4932,4000.0
2006-09-11 12:25:00,26.95,26.95,26.94,26.94,3000.0,20.4856,20.4856,20.478,20.478,3000.0
2006-09-11 12:30:00,26.94,26.96,26.94,26.96,2200.0,20.478,20.4932,20.478,20.4932,2200.0
2006-09-11 12:35:00,26.95,26.97,26.93,26.96,9000.0,20.4856,20.5008,20.4703,20.4932,9000.0
2006-09-11 12:40:00,26.95,26.95,26.91,26.91,1600.0,20.4856,20.4856,20.4551,20.4551,1600.0
2006-09-11 12:45:00,26.91,26.91,26.89,26.89,7600.0,20.4551,20.4551,20.4399,20.4399,7600.0
2006-09-11 12:50:00,26.88,26.88,26.88,26.88,600.0,20.4323,20.4323,20.4323,20.4323,600.0
2006-09-11 12:55:00,26.85,26.87,26.85,26.87,5200.0,20.4095,20.4247,20.4095,20.4247,5200.0
2006-09-11 13:00:00,26.86,26.95,26.86,26.91,11400.0,20.4171,20.4856,20.4171,20.4551,11400.0
2006-09-11 13:05:00,26.91,26.91,26.89,26.89,8000.0,20.4551,20.4551,20.4399,20.4399,8000.0
2006-09-11 13:10:00,26.88,26.88,26.83,26.83,3200.0,20.4323,20.4323,20.3943,20.3943,3200.0
2006-09-11 13:15:00,26.83,26.86,26.83,26.86,4400.0,20.3943,20.4171,20.3943,20.4171,4400.0
2006-09-11 13:20:00,26.86,26.9,26.86,26.88,4000.0,20.4171,20.4475,20.4171,20.4323,4000.0
2006-09-11 13:25:00,26.89,26.93,26.89,26.92,8600.0,20.4399,20.4703,20.4399,20.4627,8600.0
2006-09-11 13:30:00,26.92,26.93,26.91,26.93,1000.0,20.4627,20.4703,20.4551,20.4703,1000.0
2006-09-11 13:35:00,26.93,26.93,26.83,26.83,6800.0,20.4703,20.4703,20.3943,20.3943,6800.0
2006-09-11 13:40:00,26.84,26.89,26.84,26.87,5000.0,20.4019,20.4399,20.4019,20.4247,5000.0
2006-09-11 13:45:00,26.87,26.87,26.85,26.85,3000.0,20.4247,20.4247,20.4095,20.4095,3000.0
2006-09-11 13:50:00,26.85,26.85,26.79,26.79,7800.0,20.4095,20.4095,20.3639,20.3639,7800.0
2006-09-11 13:55:00,26.79,26.79,26.73,26.74,13800.0,20.3639,20.3639,20.3183,20.3259,13800.0
2006-09-11 14:00:00,26.74,26.79,26.73,26.75,6200.0,20.3259,20.3639,20.3183,20.3335,6200.0
2006-09-11 14:05:00,26.76,26.79,26.75,26.79,6600.0,20.3411,20.3639,20.3335,20.3639,6600.0
2006-09-11 14:10:00,26.78,26.81,26.75,26.79,8400.0,20.3563,20.3791,20.3335,20.3639,8400.0
2006-09-11 14:15:00,26.8,26.81,26.8,26.81,5200.0,20.3715,20.3791,20.3715,20.3791,5200.0
2006-09-11 14:20:00,26.82,26.82,26.79,26.79,10000.0,20.3867,20.3867,20.3639,20.3639,10000.0
2006-09-11 14:25:00,26.79,26.79,26.69,26.69,11200.0,20.3639,20.3639,20.2879,20.2879,11200.0
2006-09-11 14:30:00,26.69,26.7,26.67,26.67,4600.0,20.2879,20.2955,20.2727,20.2727,4600.0
2006-09-11 14:35:00,26.67,26.67,26.66,26.66,7200.0,20.2727,20.2727,20.2651,20.2651,7200.0
2006-09-11 14:40:00,26.66,26.67,26.66,26.67,3400.0,20.2651,20.2727,20.2651,20.2727,3400.0
2006-09-11 14:45:00,26.67,26.71,26.67,26.71,8800.0,20.2727,20.3031,20.2727,20.3031,8800.0
2006-09-11 14:50:00,26.72,26.75,26.71,26.71,4400.0,20.3107,20.3335,20.3031,20.3031,4400.0
2006-09-11 14:55:00,26.7,26.7,26.66,26.67,12000.0,20.2955,20.2955,20.2651,20.2727,12000.0
2006-09-11 15:00:00,26.67,26.7,26.67,26.68,3400.0,20.2727,20.2955,20.2727,20.2803,3400.0
2006-09-11 15:05:00,26.68,26.68,26.6,26.62,16200.0,20.2803,20.2803,20.2195,20.2347,16200.0
2006-09-11 15:10:00,26.61,26.61,26.53,26.56,11600.0,20.2271,20.2271,20.1663,20.1891,11600.0
2006-09-11 15:15:00,26.57,26.58,26.54,26.58,5400.0,20.1967,20.2043,20.1739,20.2043,5400.0
2006-09-11 15:20:00,26.58,26.58,26.53,26.56,13200.0,20.2043,20.2043,20.1663,20.1891,13200.0
2006-09-11 15:25:00,26.56,26.6,26.55,26.55,12400.0,20.1891,20.2195,20.1815,20.1815,12400.0
2006-09-11 15:30:00,26.55,26.64,26.54,26.62,8800.0,20.1815,20.2499,20.1739,20.2347,8800.0
2006-09-11 15:35:00,26.61,26.62,26.52,26.54,12400.0,20.2271,20.2347,20.1587,20.1739,12400.0
2006-09-11 15:40:00,26.52,26.53,26.42,26.43,19600.0,20.1587,20.1663,20.0827,20.0903,19600.0
2006-09-11 15:45:00,26.43,26.49,26.42,26.49,19400.0,20.0903,20.1359,20.0827,20.1359,19400.0
2006-09-11 15:50:00,26.49,26.51,26.47,26.51,19000.0,20.1359,20.1511,20.1207,20.1511,19000.0
2006-09-11 15:55:00,26.5,26.52,26.48,26.5,20000.0,20.1435,20.1587,20.1283,20.1435,20000.0
2006-09-12 09:30:00,26.09,26.09,26.0,26.0,2000.0,19.8318,19.8318,19.7634,19.7634,2000.0
2006-09-12 09:35:00,26.0,26.0,25.72,25.72,69600.0,19.7634,19.7634,19.5506,19.5506,69600.0
2006-09-12 09:40:00,25.65,26.05,25.62,26.05,68600.0,19.4974,19.8014,19.4746,19.8014,68600.0
2006-09-12 09:45:00,26.02,26.02,25.84,25.95,18800.0,19.7786,19.7786,19.6418,19.7254,18800.0
2006-09-12 09:50:00,25.95,26.08,25.95,26.04,24000.0,19.7254,19.8242,19.7254,19.7938,24000.0
2006-09-12 09:55:00,26.05,26.15,26.05,26.15,18800.0,19.8014,19.8774,19.8014,19.8774,18800.0
2006-09-12 10:00:00,26.14,26.14,26.05,26.1,15000.0,19.8698,19.8698,19.8014,19.8394,15000.0
2006-09-12 10:05:00,26.11,26.11,25.93,25.95,23400.0,19.847,19.847,19.7102,19.7254,23400.0
2006-09-12 10:10:00,25.95,25.97,25.89,25.89,28200.0,19.7254,19.7406,19.6798,19.6798,28200.0
2006-09-12 10:15:00,25.89,25.92,25.89,25.89,25400.0,19.6798,19.7026,19.6798,19.6798,25400.0
2006-09-12 10:20:00,25.89,25.9,25.8,25.81,16600.0,19.6798,19.6874,19.6114,19.619,16600.0
2006-09-12 10:25:00,25.82,25.82,25.78,25.81,11600.0,19.6266,19.6266,19.5962,19.619,11600.0
2006-09-12 10:30:00,25.79,25.85,25.79,25.82,17400.0,19.6038,19.6494,19.6038,19.6266,17400.0
2006-09-12 10:35:00,25.81,25.81,25.77,25.77,9200.0,19.619,19.619,19.5886,19.5886,9200.0
2006-09-12 10:40:00,25.76,25.79,25.74,25.77,19000.0,19.581,19.6038,19.5658,19.5886,19000.0
2006-09-12 10:45:00,25.77,25.8,25.74,25.75,16200.0,19.5886,19.6114,19.5658,19.5734,16200.0
2006-09-12 10:50:00,25.74,25.78,25.71,25.76,29200.0,19.5658,19.5962,19.543,19.581,29200.0
2006-09-12 10:55:00,25.76,25.77,25.73,25.77,17400.0,19.581,19.5886,19.5582,19.5886,17400.0
2006-09-12 11:00:00,25.77,25.95,25.77,25.85,24200.0,19.5886,19.7254,19.5886,19.6494,24200.0
2006-09-12 11:05:00,25.85,25.98,25.85,25.95,20200.0,19.6494,19.7482,19.6494,19.7254,20200.0
2006-09-12 11:10:00,25.94,26.02,25.94,26.02,15600.0,19.7178,19.7786,19.7178,19.7786,15600.0
2006-09-12 11:15:00,26.0,26.02,25.97,25.97,12800.0,19.7634,19.7786,19.7406,19.7406,12800.0
2006-09-12 11:20:00,26.0,26.03,25.99,26.03,12200.0,19.7634,19.7862,19.7558,19.7862,12200.0
2006-09-12 11:25:00,26.03,26.08,26.01,26.05,10600.0,19.7862,19.8242,19.771,19.8014,10600.0
2006-09-12 11:30:00,26.05,26.05,26.03,26.04,13000.0,19.8014,19.8014,19.7862,19.7938,13000.0
2006-09-12 11:35:00,26.04,26.04,25.99,26.0,12600.0,19.7938,19.7938,19.7558,19.7634,12600.0
2006-09-12 11:40:00,26.0,26.02,26.0,26.0,6800.0,19.7634,19.7786,19.7634,19.7634,6800.0
2006-09-12 11:45:00,26.0,26.02,25.99,26.0,12000.0,19.7634,19.7786,19.7558,19.7634,12000.0
2006-09-12 11:50:00,26.0,26.03,26.0,26.03,9600.0,19.7634,19.7862,19.7634,19.7862,9600.0
2006-09-12 11:55:00,26.03,26.09,26.03,26.09,15400.0,19.7862,19.8318,19.7862,19.8318,15400.0
2006-09-12 12:00:00,26.1,26.12,26.09,26.1,13600.0,19.8394,19.8546,19.8318,19.8394,13600.0
2006-09-12 12:05:00,26.1,26.11,26.09,26.11,13400.0,19.8394,19.847,19.8318,19.847,13400.0
2006-09-12 12:10:00,26.11,26.11,26.1,26.11,10800.0,19.847,19.847,19.8394,19.847,10800.0
2006-09-12 12:15:00,26.11,26.13,26.1,26.13,10800.0,19.847,19.8622,19.8394,19.8622,10800.0
2006-09-12 12:20:00,26.13,26.2,26.13,26.2,6800.0,19.8622,19.9155,19.8622,19.9155,6800.0
2006-09-12 12:25:00,26.19,26.19,26.15,26.15,5400.0,19.9079,19.9079,19.8774,19.8774,5400.0
2006-09-12 12:30:00,26.17,26.21,26.16,26.21,8800.0,19.8926,19.9231,19.885,19.9231,8800.0
2006-09-12 12:35:00,26.2,26.22,26.15,26.15,22000.0,19.9155,19.9307,19.8774,19.8774,22000.0
2006-09-12 12:40:00,26.15,26.17,26.11,26.17,9200.0,19.8774,19.8926,19.847,19.8926,9200.0
2006-09-12 12:45:00,26.19,26.29,26.19,26.27,9200.0,19.9079,19.9839,19.9079,19.9687,9200.0
2006-09-12 12:50:00,26.27,26.34,26.27,26.32,10800.0,19.9687,20.0219,19.9687,20.0067,10800.0
2006-09-12 12:55:00,26.33,26.34,26.31,26.34,12200.0,20.0143,20.0219,19.9991,20.0219,12200.0
2006-09-12 13:00:00,26.35,26.35,26.32,26.32,10600.0,20.0295,20.0295,20.0067,20.0067,10600.0
2006-09-12 13:05:00,26.32,26.33,26.29,26.3,15200.0,20.0067,20.0143,19.9839,19.9915,15200.0
2006-09-12 13:10:00,26.3,26.3,26.29,26.3,3600.0,19.9915,19.9915,19.9839,19.9915,3600.0
2006-09-12 13:15:00,26.3,26.34,26.3,26.31,11800.0,19.9915,20.0219,19.9915,19.9991,11800.0
2006-09-12 13:20:00,26.31,26.34,26.3,26.34,7200.0,19.9991,20.0219,19.9915,20.0219,7200.0
2006-09-12 13:25:00,26.35,26.35,26.33,26.34,18000.0,20.0295,20.0295,20.0143,20.0219,18000.0
2006-09-12 13:30:00,26.35,26.39,26.35,26.38,10600.0,20.0295,20.0599,20.0295,20.0523,10600.0
2006-09-12 13:35:00,26.38,26.41,26.36,26.36,13000.0,20.0523,20.0751,20.0371,20.0371,13000.0
2006-09-12 13:40:00,26.37,26.44,26.37,26.44,13400.0,20.0447,20.0979,20.0447,20.0979,13400.0
2006-09-12 13:45:00,26.44,26.52,26.44,26.5,8600.0,20.0979,20.1587,20.0979,20.1435,8600.0
2006-09-12 13:50:00,26.51,26.51,26.46,26.49,13200.0,20.1511,20.1511,20.1131,20.1359,13200.0
2006-09-12 13:55:00,26.49,26.53,26.49,26.5,6400.0,20.1359,20.1663,20.1359,20.1435,6400.0
2006-09-12 14:00:00,26.51,26.51,26.49,26.5,8800.0,20.1511,20.1511,20.1359,20.1435,8800.0
2006-09-12 14:05:00,26.5,26.55,26.49,26.52,11800.0,20.1435,20.1815,20.1359,20.1587,11800.0
2006-09-12 14:10:00,26.52,26.52,26.5,26.5,3600.0,20.1587,20.1587,20.1435,20.1435,3600.0
2006-09-12 14:15:00,26.5,26.56,26.5,26.55,10000.0,20.1435,20.1891,20.1435,20.1815,10000.0
2006-09-12 14:20:00,26.55,26.58,26.55,26.56,12600.0,20.1815,20.2043,20.1815,20.1891,12600.0
2006-09-12 14:25:00,26.57,26.67,26.57,26.65,12200.0,20.1967,20.2727,20.1967,20.2575,12200.0
2006-09-12 14:30:00,26.65,26.65,26.63,26.64,7200.0,20.2575,20.2575,20.2423,20.2499,7200.0
2006-09-12 14:35:00,26.64,26.68,26.64,26.68,12600.0,20.2499,20.2803,20.2499,20.2803,12600.0
2006-09-12 14:40:00,26.67,26.68,26.65,26.65,10000.0,20.2727,20.2803,20.2575,20.2575,10000.0
2006-09-12 14:45:00,26.64,26.64,26.62,26.63,7000.0,20.2499,20.2499,20.2347,20.2423,7000.0
2006-09-12 14:50:00,26.64,26.64,26.62,26.63,12800.0,20.2499,20.2499,20.2347,20.2423,12800.0
2006-09-12 14:55:00,26.63,26.72,26.62,26.71,14400.0,20.2423,20.3107,20.2347,20.3031,14400.0
2006-09-12 15:00:00,26.72,26.81,26.72,26.79,22800.0,20.3107,20.3791,20.3107,20.3639,22800.0
2006-09-12 15:05:00,26.79,26.92,26.79,26.84,36600.0,20.3639,20.4627,20.3639,20.4019,36600.0
2006-09-12 15:10:00,26.83,26.86,26.82,26.86,15600.0,20.3943,20.4171,20.3867,20.4171,15600.0
2006-09-12 15:15:00,26.86,26.9,26.86,26.9,20600.0,20.4171,20.4475,20.4171,20.4475,20600.0
2006-09-12 15:20:00,26.89,26.9,26.88,26.89,15200.0,20.4399,20.4475,20.4323,20.4399,15200.0
2006-09-12 15:25:00,26.9,26.97,26.9,26.91,26000.0,20.4475,20.5008,20.4475,20.4551,26000.0
2006-09-12 15:30:00,26.92,26.92,26.88,26.89,14800.0,20.4627,20.4627,20.4323,20.4399,14800.0
2006-09-12 15:35:00,26.88,26.88,26.88,26.88,17000.0,20.4323,20.4323,20.4323,20.4323,17000.0
2006-09-12 15:40:00,26.87,26.88,26.85,26.86,29000.0,20.4247,20.4323,20.4095,20.4171,29000.0
2006-09-12 15:45:00,26.86,26.86,26.81,26.81,16200.0,20.4171,20.4171,20.3791,20.3791,16200.0
2006-09-12 15:50:00,26.81,26.82,26.8,26.8,19000.0,20.3791,20.3867,20.3715,20.3715,19000.0
2006-09-12 15:55:00,26.81,26.81,26.78,26.79,44400.0,20.3791,20.3791,20.3563,20.3639,44400.0
2006-09-13 09:35:00,26.7,26.85,26.68,26.71,8200.0,20.3642,20.4786,20.3489,20.3718,8200.0
2006-09-13 09:40:00,26.76,26.88,26.76,26.83,9600.0,20.4099,20.5014,20.4099,20.4633,9600.0
2006-09-13 09:45:00,26.85,26.86,26.77,26.78,10200.0,20.4786,20.4862,20.4176,20.4252,10200.0
2006-09-13 09:50:00,26.78,26.78,26.56,26.62,12000.0,20.4252,20.4252,20.2574,20.3031,12000.0
2006-09-13 09:55:00,26.59,26.71,26.59,26.69,5200.0,20.2803,20.3718,20.2803,20.3565,5200.0
2006-09-13 10:00:00,26.66,26.66,26.59,26.63,7000.0,20.3337,20.3337,20.2803,20.3108,7000.0
2006-09-13 10:05:00,26.6,26.64,26.59,26.63,14400.0,20.2879,20.3184,20.2803,20.3108,14400.0
2006-09-13 10:10:00,26.65,26.65,26.58,26.58,10600.0,20.326,20.326,20.2726,20.2726,10600.0
2006-09-13 10:15:00,26.6,26.68,26.59,26.66,8600.0,20.2879,20.3489,20.2803,20.3337,8600.0
2006-09-13 10:20:00,26.71,26.75,26.71,26.74,8400.0,20.3718,20.4023,20.3718,20.3947,8400.0
2006-09-13 10:25:00,26.74,26.74,26.74,26.74,600.0,20.3947,20.3947,20.3947,20.3947,600.0
2006-09-13 10:30:00,26.73,26.73,26.66,26.66,4400.0,20.387,20.387,20.3337,20.3337,4400.0
2006-09-13 10:35:00,26.66,26.66,26.6,26.61,5400.0,20.3337,20.3337,20.2879,20.2955,5400.0
2006-09-13 10:40:00,26.61,26.61,26.58,26.58,3800.0,20.2955,20.2955,20.2726,20.2726,3800.0
2006-09-13 10:45:00,26.56,26.59,26.56,26.59,8400.0,20.2574,20.2803,20.2574,20.2803,8400.0
2006-09-13 10:50:00,26.58,26.58,26.54,26.55,6200.0,20.2726,20.2726,20.2421,20.2498,6200.0
2006-09-13 10:55:00,26.55,26.55,26.5,26.5,12000.0,20.2498,20.2498,20.2116,20.2116,12000.0
2006-09-13 11:00:00,26.49,26.53,26.48,26.49,12200.0,20.204,20.2345,20.1964,20.204,12200.0
2006-09-13 11:05:00,26.5,26.56,26.48,26.55,7200.0,20.2116,20.2574,20.1964,20.2498,7200.0
2006-09-13 11:10:00,26.55,26.63,26.55,26.63,7600.0,20.2498,20.3108,20.2498,20.3108,7600.0
2006-09-13 11:15:00,26.64,26.64,26.61,26.61,800.0,20.3184,20.3184,20.2955,20.2955,800.0
2006-09-13 11:20:00,26.6,26.61,26.59,26.6,4200.0,20.2879,20.2955,20.2803,20.2879,4200.0
2006-09-13 11:25:00,26.6,26.6,26.58,26.59,4400.0,20.2879,20.2879,20.2726,20.2803,4400.0
2006-09-13 11:30:00,26.6,26.6,26.59,26.6,7000.0,20.2879,20.2879,20.2803,20.2879,7000.0
2006-09-13 11:35:00,26.6,26.61,26.6,26.61,600.0,20.2879,20.2955,20.2879,20.2955,600.0
2006-09-13 11:40:00,26.61,26.62,26.61,26.62,4200.0,20.2955,20.3031,20.2955,20.3031,4200.0
2006-09-13 11:45:00,26.62,26.69,26.61,26.69,7600.0,20.3031,20.3565,20.2955,20.3565,7600.0
2006-09-13 11:50:00,26.69,26.69,26.64,26.67,11000.0,20.3565,20.3565,20.3184,20.3413,11000.0
2006-09-13 11:55:00,26.67,26.7,26.67,26.7,3400.0,20.3413,20.3642,20.3413,20.3642,3400.0
2006-09-13 12:00:00,26.7,26.7,26.66,26.67,5400.0,20.3642,20.3642,20.3337,20.3413,5400.0
2006-09-13 12:05:00,26.68,26.7,26.65,26.67,50400.0,20.3489,20.3642,20.326,20.3413,50400.0
2006-09-13 12:10:00,26.68,26.75,26.68,26.68,31800.0,20.3489,20.4023,20.3489,20.3489,31800.0
2006-09-13 12:15:00,26.69,26.75,26.68,26.73,21200.0,20.3565,20.4023,20.3489,20.387,21200.0
2006-09-13 12:20:00,26.71,26.71,26.61,26.66,19200.0,20.3718,20.3718,20.2955,20.3337,19200.0
2006-09-13 12:25:00,26.68,26.68,26.66,26.68,2800.0,20.3489,20.3489,20.3337,20.3489,2800.0
2006-09-13 12:30:00,26.68,26.7,26.65,26.65,2400.0,20.3489,20.3642,20.326,20.326,2400.0
2006-09-13 12:35:00,26.65,26.65,26.63,26.63,2600.0,20.326,20.326,20.3108,20.3108,2600.0
2006-09-13 12:40:00,26.63,26.63,26.6,26.61,4800.0,20.3108,20.3108,20.2879,20.2955,4800.0
2006-09-13 12:45:00,26.61,26.61,26.61,26.61,2400.0,20.2955,20.2955,20.2955,20.2955,2400.0
2006-09-13 12:50:00,26.6,26.61,26.59,26.6,1400.0,20.2879,20.2955,20.2803,20.2879,1400.0
2006-09-13 12:55:00,26.59,26.59,26.58,26.59,2400.0,20.2803,20.2803,20.2726,20.2803,2400.0
2006-09-13 13:00:00,26.59,26.61,26.59,26.61,1200.0,20.2803,20.2955,20.2803,20.2955,1200.0
2006-09-13 13:05:00,26.61,26.63,26.61,26.63,1600.0,20.2955,20.3108,20.2955,20.3108,1600.0
2006-09-13 13:10:00,26.63,26.67,26.55,26.58,28200.0,20.3108,20.3413,20.2498,20.2726,28200.0
2006-09-13 13:15:00,26.58,26.64,26.58,26.61,2400.0,20.2726,20.3184,20.2726,20.2955,2400.0
2006-09-13 13:20:00,26.64,26.68,26.62,26.63,8600.0,20.3184,20.3489,20.3031,20.3108,8600.0
2006-09-13 13:25:00,26.63,26.67,26.6,26.6,16000.0,20.3108,20.3413,20.2879,20.2879,16000.0
2006-09-13 13:30:00,26.6,26.64,26.6,26.63,14800.0,20.2879,20.3184,20.2879,20.3108,14800.0
2006-09-13 13:35:00,26.63,26.68,26.63,26.66,13200.0,20.3108,20.3489,20.3108,20.3337,13200.0
2006-09-13 13:40:00,26.65,26.66,26.63,26.63,4400.0,20.326,20.3337,20.3108,20.3108,4400.0
2006-09-13 13:45:00,26.63,26.63,26.63,26.63,2400.0,20.3108,20.3108,20.3108,20.3108,2400.0
2006-09-13 13:50:00,26.63,26.66,26.63,26.66,13000.0,20.3108,20.3337,20.3108,20.3337,13000.0
2006-09-13 13:55:00,26.63,26.65,26.61,26.65,21200.0,20.3108,20.326,20.2955,20.326,21200.0
2006-09-13 14:00:00,26.65,26.69,26.65,26.67,8600.0,20.326,20.3565,20.326,20.3413,8600.0
2006-09-13 14:05:00,26.68,26.68,26.61,26.63,13200.0,20.3489,20.3489,20.2955,20.3108,13200.0
2006-09-13 14:10:00,26.65,26.65,26.61,26.61,1200.0,20.326,20.326,20.2955,20.2955,1200.0
2006-09-13 14:15:00,26.63,26.63,26.6,26.6,4400.0,20.3108,20.3108,20.2879,20.2879,4400.0
2006-09-13 14:20:00,26.6,26.6,26.59,26.59,3600.0,20.2879,20.2879,20.2803,20.2803,3600.0
2006-09-13 14:25:00,26.59,26.61,26.58,26.58,5600.0,20.2803,20.2955,20.2726,20.2726,5600.0
2006-09-13 14:30:00,26.58,26.59,26.57,26.58,2400.0,20.2726,20.2803,20.265,20.2726,2400.0
2006-09-13 14:35:00,26.58,26.58,26.57,26.57,8800.0,20.2726,20.2726,20.265,20.265,8800.0
2006-09-13 14:40:00,26.58,26.58,26.57,26.57,1000.0,20.2726,20.2726,20.265,20.265,1000.0
2006-09-13 14:45:00,26.57,26.63,26.57,26.63,9600.0,20.265,20.3108,20.265,20.3108,9600.0
2006-09-13 14:50:00,26.61,26.64,26.61,26.63,3200.0,20.2955,20.3184,20.2955,20.3108,3200.0
2006-09-13 14:55:00,26.63,26.65,26.63,26.65,8400.0,20.3108,20.326,20.3108,20.326,8400.0
2006-09-13 15:00:00,26.65,26.68,26.6,26.6,20200.0,20.326,20.3489,20.2879,20.2879,20200.0
2006-09-13 15:05:00,26.61,26.65,26.56,26.65,13200.0,20.2955,20.326,20.2574,20.326,13200.0
2006-09-13 15:10:00,26.64,26.64,26.58,26.58,4800.0,20.3184,20.3184,20.2726,20.2726,4800.0
2006-09-13 15:15:00,26.58,26.58,26.53,26.57,10400.0,20.2726,20.2726,20.2345,20.265,10400.0
2006-09-13 15:20:00,26.57,26.61,26.57,26.6,9200.0,20.265,20.2955,20.265,20.2879,9200.0
2006-09-13 15:25:00,26.59,26.59,26.57,26.58,7600.0,20.2803,20.2803,20.265,20.2726,7600.0
2006-09-13 15:30:00,26.58,26.61,26.58,26.61,6000.0,20.2726,20.2955,20.2726,20.2955,6000.0
2006-09-13 15:35:00,26.67,26.67,26.6,26.6,9600.0,20.3413,20.3413,20.2879,20.2879,9600.0
2006-09-13 15:40:00,26.61,26.61,26.58,26.58,7200.0,20.2955,20.2955,20.2726,20.2726,7200.0
2006-09-13 15:45:00,26.58,26.6,26.57,26.58,13000.0,20.2726,20.2879,20.265,20.2726,13000.0
2006-09-13 15:50:00,26.58,26.6,26.58,26.59,9200.0,20.2726,20.2879,20.2726,20.2803,9200.0
2006-09-13 15:55:00,26.59,26.6,26.54,26.58,20400.0,20.2803,20.2879,20.2421,20.2726,20400.0
2006-09-14 09:30:00,26.63,26.63,26.63,26.63,4800.0,20.3108,20.3108,20.3108,20.3108,4800.0
2006-09-14 09:35:00,26.66,26.7,26.65,26.65,3400.0,20.3337,20.3642,20.326,20.326,3400.0
2006-09-14 09:40:00,26.65,26.65,26.61,26.62,3800.0,20.326,20.326,20.2955,20.3031,3800.0
2006-09-14 09:45:00,26.62,26.62,26.61,26.61,1400.0,20.3031,20.3031,20.2955,20.2955,1400.0
2006-09-14 09:50:00,26.61,26.64,26.6,26.6,2000.0,20.2955,20.3184,20.2879,20.2879,2000.0
2006-09-14 09:55:00,26.61,26.62,26.58,26.61,3200.0,20.2955,20.3031,20.2726,20.2955,3200.0
2006-09-14 10:00:00,26.61,26.61,26.55,26.55,3800.0,20.2955,20.2955,20.2498,20.2498,3800.0
2006-09-14 10:05:00,26.54,26.56,26.49,26.56,3000.0,20.2421,20.2574,20.204,20.2574,3000.0
2006-09-14 10:10:00,26.59,26.61,26.59,26.61,2000.0,20.2803,20.2955,20.2803,20.2955,2000.0
2006-09-14 10:15:00,26.63,26.63,26.61,26.61,11400.0,20.3108,20.3108,20.2955,20.2955,11400.0
2006-09-14 10:20:00,26.61,26.65,26.6,26.61,10400.0,20.2955,20.326,20.2879,20.2955,10400.0
2006-09-14 10:25:00,26.61,26.65,26.56,26.56,8200.0,20.2955,20.326,20.2574,20.2574,8200.0
2006-09-14 10:30:00,26.6,26.6,26.59,26.6,2000.0,20.2879,20.2879,20.2803,20.2879,2000.0
2006-09-14 10:35:00,26.6,26.6,26.56,26.58,7400.0,20.2879,20.2879,20.2574,20.2726,7400.0
2006-09-14 10:40:00,26.59,26.6,26.57,26.59,15200.0,20.2803,20.2879,20.265,20.2803,15200.0
2006-09-14 10:45:00,26.58,26.58,26.57,26.57,800.0,20.2726,20.2726,20.265,20.265,800.0
2006-09-14 10:50:00,26.58,26.6,26.56,26.6,5600.0,20.2726,20.2879,20.2574,20.2879,5600.0
2006-09-14 10:55:00,26.61,26.63,26.61,26.63,1400.0,20.2955,20.3108,20.2955,20.3108,1400.0
2006-09-14 11:00:00,26.61,26.62,26.61,26.62,14400.0,20.2955,20.3031,20.2955,20.3031,14400.0
2006-09-14 11:05:00,26.64,26.65,26.63,26.64,3000.0,20.3184,20.326,20.3108,20.3184,3000.0
2006-09-14 11:10:00,26.65,26.72,26.65,26.72,3600.0,20.326,20.3794,20.326,20.3794,3600.0
2006-09-14 11:15:00,26.71,26.71,26.68,26.71,9400.0,20.3718,20.3718,20.3489,20.3718,9400.0
2006-09-14 11:20:00,26.72,26.72,26.65,26.65,2800.0,20.3794,20.3794,20.326,20.326,2800.0
2006-09-14 11:25:00,26.68,26.68,26.66,26.68,3000.0,20.3489,20.3489,20.3337,20.3489,3000.0
2006-09-14 11:30:00,26.68,26.68,26.66,26.67,6000.0,20.3489,20.3489,20.3337,20.3413,6000.0
2006-09-14 11:35:00,26.67,26.67,26.65,26.65,4200.0,20.3413,20.3413,20.326,20.326,4200.0
2006-09-14 11:40:00,26.65,26.71,26.65,26.71,4200.0,20.326,20.3718,20.326,20.3718,4200.0
2006-09-14 11:45:00,26.7,26.72,26.69,26.69,2000.0,20.3642,20.3794,20.3565,20.3565,2000.0
2006-09-14 11:50:00,26.69,26.69,26.66,26.68,2200.0,20.3565,20.3565,20.3337,20.3489,2200.0
2006-09-14 11:55:00,26.68,26.73,26.68,26.73,1600.0,20.3489,20.387,20.3489,20.387,1600.0
2006-09-14 12:00:00,26.72,26.74,26.72,26.74,2600.0,20.3794,20.3947,20.3794,20.3947,2600.0
2006-09-14 12:05:00,26.73,26.74,26.67,26.69,4400.0,20.387,20.3947,20.3413,20.3565,4400.0
2006-09-14 12:10:00,26.7,26.7,26.7,26.7,5400.0,20.3642,20.3642,20.3642,20.3642,5400.0
2006-09-14 12:15:00,26.68,26.68,26.66,26.68,7000.0,20.3489,20.3489,20.3337,20.3489,7000.0
2006-09-14 12:20:00,26.68,26.74,26.68,26.72,9800.0,20.3489,20.3947,20.3489,20.3794,9800.0
2006-09-14 12:25:00,26.72,26.74,26.72,26.74,3600.0,20.3794,20.3947,20.3794,20.3947,3600.0
2006-09-14 12:30:00,26.73,26.79,26.73,26.79,2600.0,20.387,20.4328,20.387,20.4328,2600.0
2006-09-14 12:35:00,26.79,26.79,26.79,26.79,800.0,20.4328,20.4328,20.4328,20.4328,800.0
2006-09-14 12:40:00,26.81,26.84,26.8,26.84,2400.0,20.4481,20.4709,20.4404,20.4709,2400.0
2006-09-14 12:45:00,26.84,26.9,26.83,26.88,5800.0,20.4709,20.5167,20.4633,20.5014,5800.0
2006-09-14 12:50:00,26.89,26.93,26.86,26.89,12800.0,20.5091,20.5396,20.4862,20.5091,12800.0
2006-09-14 12:55:00,26.85,26.9,26.85,26.87,2600.0,20.4786,20.5167,20.4786,20.4938,2600.0
2006-09-14 13:00:00,26.91,26.95,26.89,26.95,13600.0,20.5243,20.5548,20.5091,20.5548,13600.0
2006-09-14 13:05:00,26.94,26.99,26.94,26.98,15400.0,20.5472,20.5853,20.5472,20.5777,15400.0
2006-09-14 13:10:00,26.98,27.0,26.98,26.99,7000.0,20.5777,20.593,20.5777,20.5853,7000.0
2006-09-14 13:15:00,27.0,27.02,26.99,27.01,5400.0,20.593,20.6082,20.5853,20.6006,5400.0
2006-09-14 13:20:00,27.01,27.01,27.0,27.0,4400.0,20.6006,20.6006,20.593,20.593,4400.0
2006-09-14 13:25:00,27.0,27.0,26.99,27.0,1600.0,20.593,20.593,20.5853,20.593,1600.0
2006-09-14 13:30:00,27.0,27.03,27.0,27.03,4800.0,20.593,20.6159,20.593,20.6159,4800.0
2006-09-14 13:35:00,27.03,27.05,27.03,27.05,2000.0,20.6159,20.6311,20.6159,20.6311,2000.0
2006-09-14 13:40:00,27.06,27.08,27.06,27.06,7400.0,20.6387,20.654,20.6387,20.6387,7400.0
2006-09-14 13:45:00,27.07,27.08,27.05,27.06,5000.0,20.6464,20.654,20.6311,20.6387,5000.0
2006-09-14 13:50:00,27.07,27.09,27.07,27.09,800.0,20.6464,20.6616,20.6464,20.6616,800.0
2006-09-14 13:55:00,27.09,27.11,27.09,27.11,1600.0,20.6616,20.6769,20.6616,20.6769,1600.0
2006-09-14 14:00:00,27.1,27.12,27.09,27.12,8400.0,20.6692,20.6845,20.6616,20.6845,8400.0
2006-09-14 14:05:00,27.11,27.13,27.1,27.11,14800.0,20.6769,20.6921,20.6692,20.6769,14800.0
2006-09-14 14:10:00,27.11,27.13,27.11,27.11,9600.0,20.6769,20.6921,20.6769,20.6769,9600.0
2006-09-14 14:15:00,27.11,27.12,27.11,27.12,4200.0,20.6769,20.6845,20.6769,20.6845,4200.0
2006-09-14 14:20:00,27.11,27.13,27.11,27.13,4200.0,20.6769,20.6921,20.6769,20.6921,4200.0
2006-09-14 14:25:00,27.11,27.13,27.11,27.11,1600.0,20.6769,20.6921,20.6769,20.6769,1600.0
2006-09-14 14:30:00,27.12,27.17,27.12,27.15,4600.0,20.6845,20.7226,20.6845,20.7074,4600.0
2006-09-14 14:35:00,27.15,27.15,27.08,27.08,2000.0,20.7074,20.7074,20.654,20.654,2000.0
2006-09-14 14:40:00,27.05,27.08,27.0,27.03,9000.0,20.6311,20.654,20.593,20.6159,9000.0
2006-09-14 14:45:00,27.03,27.03,27.0,27.03,2800.0,20.6159,20.6159,20.593,20.6159,2800.0
2006-09-14 14:50:00,27.04,27.08,27.04,27.04,2200.0,20.6235,20.654,20.6235,20.6235,2200.0
2006-09-14 14:55:00,27.04,27.04,27.02,27.02,2000.0,20.6235,20.6235,20.6082,20.6082,2000.0
2006-09-14 15:00:00,27.03,27.03,27.03,27.03,1000.0,20.6159,20.6159,20.6159,20.6159,1000.0
2006-09-14 15:05:00,27.03,27.03,27.0,27.03,4600.0,20.6159,20.6159,20.593,20.6159,4600.0
2006-09-14 15:10:00,27.0,27.0,27.0,27.0,7000.0,20.593,20.593,20.593,20.593,7000.0
2006-09-14 15:15:00,27.0,27.0,26.98,26.99,23400.0,20.593,20.593,20.5777,20.5853,23400.0
2006-09-14 15:20:00,26.99,27.01,26.96,26.96,6200.0,20.5853,20.6006,20.5625,20.5625,6200.0
2006-09-14 15:25:00,26.97,27.02,26.97,27.02,4400.0,20.5701,20.6082,20.5701,20.6082,4400.0
2006-09-14 15:30:00,27.02,27.07,27.02,27.07,17000.0,20.6082,20.6464,20.6082,20.6464,17000.0
2006-09-14 15:35:00,27.07,27.07,27.04,27.04,17400.0,20.6464,20.6464,20.6235,20.6235,17400.0
2006-09-14 15:40:00,27.04,27.04,27.0,27.0,7200.0,20.6235,20.6235,20.593,20.593,7200.0
2006-09-14 15:45:00,27.02,27.02,27.0,27.0,7400.0,20.6082,20.6082,20.593,20.593,7400.0
2006-09-14 15:50:00,27.0,27.03,27.0,27.0,4800.0,20.593,20.6159,20.593,20.593,4800.0
2006-09-14 15:55:00,27.02,27.03,27.0,27.01,15400.0,20.6082,20.6159,20.593,20.6006,15400.0
2006-09-15 09:30:00,27.08,27.08,27.08,27.08,62000.0,20.654,20.654,20.654,20.654,62000.0
2006-09-15 09:35:00,27.12,27.21,27.08,27.21,4400.0,20.6845,20.7531,20.654,20.7531,4400.0
2006-09-15 09:40:00,27.21,27.24,27.2,27.22,6400.0,20.7531,20.776,20.7455,20.7608,6400.0
2006-09-15 09:45:00,27.19,27.23,27.13,27.21,10200.0,20.7379,20.7684,20.6921,20.7531,10200.0
2006-09-15 09:50:00,27.26,27.26,27.17,27.21,7200.0,20.7913,20.7913,20.7226,20.7531,7200.0
2006-09-15 09:55:00,27.21,27.21,27.14,27.14,2200.0,20.7531,20.7531,20.6998,20.6998,2200.0
2006-09-15 10:00:00,27.13,27.13,27.05,27.12,7800.0,20.6921,20.6921,20.6311,20.6845,7800.0
2006-09-15 10:05:00,27.1,27.15,27.1,27.15,6000.0,20.6692,20.7074,20.6692,20.7074,6000.0
2006-09-15 10:10:00,27.15,27.17,27.15,27.17,4200.0,20.7074,20.7226,20.7074,20.7226,4200.0
2006-09-15 10:15:00,27.17,27.18,27.17,27.17,1400.0,20.7226,20.7303,20.7226,20.7226,1400.0
2006-09-15 10:20:00,27.18,27.18,27.15,27.17,2800.0,20.7303,20.7303,20.7074,20.7226,2800.0
2006-09-15 10:25:00,27.13,27.17,27.11,27.11,4800.0,20.6921,20.7226,20.6769,20.6769,4800.0
2006-09-15 10:30:00,27.13,27.13,27.04,27.04,3200.0,20.6921,20.6921,20.6235,20.6235,3200.0
2006-09-15 10:35:00,27.06,27.09,27.04,27.07,6200.0,20.6387,20.6616,20.6235,20.6464,6200.0
2006-09-15 10:40:00,27.06,27.09,27.06,27.08,1400.0,20.6387,20.6616,20.6387,20.654,1400.0
2006-09-15 10:45:00,27.06,27.08,27.05,27.05,1600.0,20.6387,20.654,20.6311,20.6311,1600.0
2006-09-15 10:50:00,27.05,27.08,27.05,27.05,5800.0,20.6311,20.654,20.6311,20.6311,5800.0
2006-09-15 10:55:00,27.05,27.05,27.05,27.05,4600.0,20.6311,20.6311,20.6311,20.6311,4600.0
2006-09-15 11:00:00,27.05,27.06,27.05,27.06,6000.0,20.6311,20.6387,20.6311,20.6387,6000.0
2006-09-15 11:05:00,27.06,27.06,27.01,27.02,14000.0,20.6387,20.6387,20.6006,20.6082,14000.0
2006-09-15 11:10:00,27.04,27.05,27.02,27.05,1600.0,20.6235,20.6311,20.6082,20.6311,1600.0
2006-09-15 11:15:00,27.03,27.03,26.93,26.93,4200.0,20.6159,20.6159,20.5396,20.5396,4200.0
2006-09-15 11:20:00,26.93,26.97,26.91,26.97,3800.0,20.5396,20.5701,20.5243,20.5701,3800.0
2006-09-15 11:25:00,26.97,27.04,26.97,27.02,20800.0,20.5701,20.6235,20.5701,20.6082,20800.0
2006-09-15 11:30:00,26.97,27.0,26.97,27.0,4400.0,20.5701,20.593,20.5701,20.593,4400.0
2006-09-15 11:35:00,27.0,27.04,27.0,27.02,8400.0,20.593,20.6235,20.593,20.6082,8400.0
2006-09-15 11:40:00,27.02,27.05,27.0,27.02,7400.0,20.6082,20.6311,20.593,20.6082,7400.0
2006-09-15 11:45:00,27.03,27.04,27.03,27.04,1200.0,20.6159,20.6235,20.6159,20.6235,1200.0
2006-09-15 11:50:00,27.03,27.04,27.03,27.04,1200.0,20.6159,20.6235,20.6159,20.6235,1200.0
2006-09-15 11:55:00,27.04,27.08,27.04,27.08,3000.0,20.6235,20.654,20.6235,20.654,3000.0
2006-09-15 12:00:00,27.08,27.09,27.07,27.09,2000.0,20.654,20.6616,20.6464,20.6616,2000.0
2006-09-15 12:05:00,27.09,27.1,27.08,27.1,7000.0,20.6616,20.6692,20.654,20.6692,7000.0
2006-09-15 12:10:00,27.1,27.1,27.1,27.1,1400.0,20.6692,20.6692,20.6692,20.6692,1400.0
2006-09-15 12:15:00,27.11,27.16,27.11,27.16,1800.0,20.6769,20.715,20.6769,20.715,1800.0
2006-09-15 12:20:00,27.15,27.16,27.14,27.15,2800.0,20.7074,20.715,20.6998,20.7074,2800.0
2006-09-15 12:25:00,27.15,27.16,27.15,27.15,2000.0,20.7074,20.715,20.7074,20.7074,2000.0
2006-09-15 12:30:00,27.16,27.16,27.14,27.14,4800.0,20.715,20.715,20.6998,20.6998,4800.0
2006-09-15 12:35:00,27.15,27.15,27.14,27.14,54600.0,20.7074,20.7074,20.6998,20.6998,54600.0
2006-09-15 12:40:00,27.14,27.16,27.13,27.16,3200.0,20.6998,20.715,20.6921,20.715,3200.0
2006-09-15 12:45:00,27.15,27.16,27.15,27.16,600.0,20.7074,20.715,20.7074,20.715,600.0
2006-09-15 12:50:00,27.15,27.15,27.13,27.13,2600.0,20.7074,20.7074,20.6921,20.6921,2600.0
2006-09-15 12:55:00,27.13,27.13,27.11,27.13,1000.0,20.6921,20.6921,20.6769,20.6921,1000.0
2006-09-15 13:00:00,27.11,27.11,27.1,27.1,1600.0,20.6769,20.6769,20.6692,20.6692,1600.0
2006-09-15 13:05:00,27.11,27.11,27.09,27.09,1600.0,20.6769,20.6769,20.6616,20.6616,1600.0
2006-09-15 13:10:00,27.11,27.11,27.11,27.11,1400.0,20.6769,20.6769,20.6769,20.6769,1400.0
2006-09-15 13:15:00,27.11,27.12,27.11,27.11,4000.0,20.6769,20.6845,20.6769,20.6769,4000.0
2006-09-15 13:20:00,27.1,27.11,27.1,27.1,3200.0,20.6692,20.6769,20.6692,20.6692,3200.0
2006-09-15 13:25:00,27.1,27.11,27.05,27.05,3800.0,20.6692,20.6769,20.6311,20.6311,3800.0
2006-09-15 13:30:00,27.06,27.06,27.05,27.06,1000.0,20.6387,20.6387,20.6311,20.6387,1000.0
2006-09-15 13:35:00,27.06,27.14,27.06,27.13,11000.0,20.6387,20.6998,20.6387,20.6921,11000.0
2006-09-15 13:40:00,27.13,27.18,27.13,27.18,5600.0,20.6921,20.7303,20.6921,20.7303,5600.0
2006-09-15 13:45:00,27.2,27.25,27.2,27.2,9400.0,20.7455,20.7836,20.7455,20.7455,9400.0
2006-09-15 13:50:00,27.2,27.23,27.2,27.22,3400.0,20.7455,20.7684,20.7455,20.7608,3400.0
2006-09-15 13:55:00,27.22,27.22,27.15,27.16,4000.0,20.7608,20.7608,20.7074,20.715,4000.0
2006-09-15 14:00:00,27.16,27.16,27.15,27.15,1000.0,20.715,20.715,20.7074,20.7074,1000.0
2006-09-15 14:05:00,27.16,27.2,27.11,27.2,5600.0,20.715,20.7455,20.6769,20.7455,5600.0
2006-09-15 14:10:00,27.2,27.21,27.19,27.21,4800.0,20.7455,20.7531,20.7379,20.7531,4800.0
2006-09-15 14:15:00,27.21,27.21,27.16,27.16,3600.0,20.7531,20.7531,20.715,20.715,3600.0
2006-09-15 14:20:00,27.15,27.15,27.11,27.11,2200.0,20.7074,20.7074,20.6769,20.6769,2200.0
2006-09-15 14:25:00,27.11,27.12,27.09,27.11,2200.0,20.6769,20.6845,20.6616,20.6769,2200.0
2006-09-15 14:30:00,27.12,27.14,27.11,27.14,1000.0,20.6845,20.6998,20.6769,20.6998,1000.0
2006-09-15 14:35:00,27.14,27.16,27.13,27.15,7800.0,20.6998,20.715,20.6921,20.7074,7800.0
2006-09-15 14:40:00,27.15,27.15,27.13,27.14,1600.0,20.7074,20.7074,20.6921,20.6998,1600.0
2006-09-15 14:45:00,27.15,27.15,27.11,27.11,3600.0,20.7074,20.7074,20.6769,20.6769,3600.0
2006-09-15 14:50:00,27.11,27.11,27.08,27.09,3600.0,20.6769,20.6769,20.654,20.6616,3600.0
2006-09-15 14:55:00,27.09,27.09,27.06,27.09,2400.0,20.6616,20.6616,20.6387,20.6616,2400.0
2006-09-15 15:00:00,27.1,27.1,27.08,27.08,3200.0,20.6692,20.6692,20.654,20.654,3200.0
2006-09-15 15:05:00,27.07,27.07,27.04,27.05,4600.0,20.6464,20.6464,20.6235,20.6311,4600.0
2006-09-15 15:10:00,27.05,27.07,27.05,27.06,3000.0,20.6311,20.6464,20.6311,20.6387,3000.0
2006-09-15 15:15:00,27.06,27.08,27.05,27.07,4200.0,20.6387,20.654,20.6311,20.6464,4200.0
2006-09-15 15:20:00,27.07,27.14,27.07,27.1,4200.0,20.6464,20.6998,20.6464,20.6692,4200.0
2006-09-15 15:25:00,27.09,27.1,27.08,27.09,2400.0,20.6616,20.6692,20.654,20.6616,2400.0
2006-09-15 15:30:00,27.08,27.08,27.06,27.07,4200.0,20.654,20.654,20.6387,20.6464,4200.0
2006-09-15 15:35:00,27.07,27.08,27.04,27.04,11000.0,20.6464,20.654,20.6235,20.6235,11000.0
2006-09-15 15:40:00,27.04,27.07,27.04,27.07,4000.0,20.6235,20.6464,20.6235,20.6464,4000.0
2006-09-15 15:45:00,27.07,27.07,27.04,27.04,3200.0,20.6464,20.6464,20.6235,20.6235,3200.0
2006-09-15 15:50:00,27.03,27.06,27.02,27.04,10200.0,20.6159,20.6387,20.6082,20.6235,10200.0
2006-09-15 15:55:00,27.04,27.04,27.0,27.0,17000.0,20.6235,20.6235,20.593,20.593,17000.0
2006-09-18 09:35:00,26.98,26.98,26.82,26.93,22200.0,20.5777,20.5777,20.4557,20.5396,22200.0
2006-09-18 09:40:00,26.93,26.95,26.88,26.92,5000.0,20.5396,20.5548,20.5014,20.532,5000.0
2006-09-18 09:45:00,26.98,27.03,26.88,26.93,87400.0,20.5777,20.6159,20.5014,20.5396,87400.0
2006-09-18 09:50:00,26.95,26.96,26.93,26.93,3400.0,20.5548,20.5625,20.5396,20.5396,3400.0
2006-09-18 09:55:00,26.95,27.05,26.9,27.05,33400.0,20.5548,20.6311,20.5167,20.6311,33400.0
2006-09-18 10:00:00,27.07,27.13,27.04,27.13,5600.0,20.6464,20.6921,20.6235,20.6921,5600.0
2006-09-18 10:05:00,27.1,27.16,26.95,27.03,30800.0,20.6692,20.715,20.5548,20.6159,30800.0
2006-09-18 10:10:00,27.0,27.05,27.0,27.02,4600.0,20.593,20.6311,20.593,20.6082,4600.0
2006-09-18 10:15:00,27.05,27.09,27.03,27.09,2400.0,20.6311,20.6616,20.6159,20.6616,2400.0
2006-09-18 10:20:00,27.09,27.14,26.99,27.0,27400.0,20.6616,20.6998,20.5853,20.593,27400.0
2006-09-18 10:25:00,27.0,27.06,27.0,27.06,1200.0,20.593,20.6387,20.593,20.6387,1200.0
2006-09-18 10:30:00,27.04,27.05,27.04,27.05,5400.0,20.6235,20.6311,20.6235,20.6311,5400.0
2006-09-18 10:35:00,27.04,27.04,26.97,27.0,4000.0,20.6235,20.6235,20.5701,20.593,4000.0
2006-09-18 10:40:00,27.0,27.01,26.97,26.97,1400.0,20.593,20.6006,20.5701,20.5701,1400.0
2006-09-18 10:45:00,27.02,27.04,27.0,27.02,2600.0,20.6082,20.6235,20.593,20.6082,2600.0
2006-09-18 10:50:00,27.02,27.02,26.97,27.0,4200.0,20.6082,20.6082,20.5701,20.593,4200.0
2006-09-18 10:55:00,26.96,27.02,26.96,27.0,1400.0,20.5625,20.6082,20.5625,20.593,1400.0
2006-09-18 11:00:00,27.02,27.05,27.0,27.05,1800.0,20.6082,20.6311,20.593,20.6311,1800.0
2006-09-18 11:05:00,27.05,27.09,26.99,26.99,22000.0,20.6311,20.6616,20.5853,20.5853,22000.0
2006-09-18 11:10:00,26.99,27.09,26.98,27.08,16600.0,20.5853,20.6616,20.5777,20.654,16600.0
2006-09-18 11:15:00,27.06,27.07,27.06,27.07,8400.0,20.6387,20.6464,20.6387,20.6464,8400.0
2006-09-18 11:20:00,27.07,27.07,26.99,27.01,30000.0,20.6464,20.6464,20.5853,20.6006,30000.0
2006-09-18 11:25:00,27.0,27.06,27.0,27.03,14400.0,20.593,20.6387,20.593,20.6159,14400.0
2006-09-18 11:30:00,27.06,27.1,27.06,27.1,2600.0,20.6387,20.6692,20.6387,20.6692,2600.0
2006-09-18 11:35:00,27.1,27.14,27.1,27.13,6600.0,20.6692,20.6998,20.6692,20.6921,6600.0
2006-09-18 11:40:00,27.13,27.13,27.12,27.13,800.0,20.6921,20.6921,20.6845,20.6921,800.0
2006-09-18 11:45:00,27.14,27.2,27.14,27.2,8600.0,20.6998,20.7455,20.6998,20.7455,8600.0
2006-09-18 11:50:00,27.2,27.25,27.2,27.24,8400.0,20.7455,20.7836,20.7455,20.776,8400.0
2006-09-18 11:55:00,27.25,27.29,27.23,27.29,1200.0,20.7836,20.8142,20.7684,20.8142,1200.0
2006-09-18 12:00:00,27.3,27.31,27.27,27.31,8200.0,20.8218,20.8294,20.7989,20.8294,8200.0
2006-09-18 12:05:00,27.31,27.31,27.27,27.28,800.0,20.8294,20.8294,20.7989,20.8065,800.0
2006-09-18 12:10:00,27.3,27.31,27.28,27.28,1400.0,20.8218,20.8294,20.8065,20.8065,1400.0
2006-09-18 12:15:00,27.31,27.33,27.3,27.3,3000.0,20.8294,20.8447,20.8218,20.8218,3000.0
2006-09-18 12:20:00,27.3,27.3,27.26,27.27,5200.0,20.8218,20.8218,20.7913,20.7989,5200.0
2006-09-18 12:25:00,27.25,27.29,27.25,27.28,3000.0,20.7836,20.8142,20.7836,20.8065,3000.0
2006-09-18 12:30:00,27.28,27.28,27.27,27.28,2200.0,20.8065,20.8065,20.7989,20.8065,2200.0
2006-09-18 12:35:00,27.28,27.28,27.25,27.25,2400.0,20.8065,20.8065,20.7836,20.7836,2400.0
2006-09-18 12:40:00,27.26,27.29,27.26,27.29,5400.0,20.7913,20.8142,20.7913,20.8142,5400.0
2006-09-18 12:45:00,27.29,27.3,27.29,27.3,2600.0,20.8142,20.8218,20.8142,20.8218,2600.0
2006-09-18 12:50:00,27.3,27.31,27.29,27.3,2000.0,20.8218,20.8294,20.8142,20.8218,2000.0
2006-09-18 12:55:00,27.31,27.33,27.31,27.33,3000.0,20.8294,20.8447,20.8294,20.8447,3000.0
2006-09-18 13:00:00,27.32,27.33,27.31,27.33,2000.0,20.837,20.8447,20.8294,20.8447,2000.0
2006-09-18 13:05:00,27.32,27.35,27.32,27.34,5400.0,20.837,20.8599,20.837,20.8523,5400.0
2006-09-18 13:10:00,27.34,27.37,27.34,27.37,2600.0,20.8523,20.8752,20.8523,20.8752,2600.0
2006-09-18 13:15:00,27.4,27.42,27.38,27.38,2400.0,20.8981,20.9133,20.8828,20.8828,2400.0
2006-09-18 13:20:00,27.38,27.38,27.38,27.38,2400.0,20.8828,20.8828,20.8828,20.8828,2400.0
2006-09-18 13:25:00,27.38,27.43,27.38,27.43,4200.0,20.8828,20.9209,20.8828,20.9209,4200.0
2006-09-18 13:30:00,27.42,27.42,27.31,27.31,5000.0,20.9133,20.9133,20.8294,20.8294,5000.0
2006-09-18 13:35:00,27.3,27.31,27.27,27.3,3600.0,20.8218,20.8294,20.7989,20.8218,3600.0
2006-09-18 13:40:00,27.29,27.31,27.24,27.24,16200.0,20.8142,20.8294,20.776,20.776,16200.0
2006-09-18 13:45:00,27.24,27.32,27.23,27.29,32800.0,20.776,20.837,20.7684,20.8142,32800.0
2006-09-18 13:50:00,27.3,27.3,27.23,27.23,3000.0,20.8218,20.8218,20.7684,20.7684,3000.0
2006-09-18 13:55:00,27.23,27.23,27.19,27.19,3600.0,20.7684,20.7684,20.7379,20.7379,3600.0
2006-09-18 14:00:00,27.19,27.2,27.12,27.12,3200.0,20.7379,20.7455,20.6845,20.6845,3200.0
2006-09-18 14:05:00,27.13,27.2,27.11,27.19,20800.0,20.6921,20.7455,20.6769,20.7379,20800.0
2006-09-18 14:10:00,27.2,27.26,27.18,27.24,19600.0,20.7455,20.7913,20.7303,20.776,19600.0
2006-09-18 14:15:00,27.25,27.27,27.19,27.27,21800.0,20.7836,20.7989,20.7379,20.7989,21800.0
2006-09-18 14:20:00,27.26,27.26,27.18,27.2,5800.0,20.7913,20.7913,20.7303,20.7455,5800.0
2006-09-18 14:25:00,27.18,27.25,27.17,27.25,18800.0,20.7303,20.7836,20.7226,20.7836,18800.0
2006-09-18 14:30:00,27.24,27.24,27.2,27.2,3000.0,20.776,20.776,20.7455,20.7455,3000.0
2006-09-18 14:35:00,27.2,27.25,27.15,27.19,26000.0,20.7455,20.7836,20.7074,20.7379,26000.0
2006-09-18 14:40:00,27.17,27.23,27.15,27.22,20600.0,20.7226,20.7684,20.7074,20.7608,20600.0
2006-09-18 14:45:00,27.22,27.26,27.22,27.26,3200.0,20.7608,20.7913,20.7608,20.7913,3200.0
2006-09-18 14:50:00,27.27,27.28,27.27,27.28,1200.0,20.7989,20.8065,20.7989,20.8065,1200.0
2006-09-18 14:55:00,27.28,27.3,27.27,27.28,4000.0,20.8065,20.8218,20.7989,20.8065,4000.0
2006-09-18 15:00:00,27.29,27.29,27.26,27.28,5200.0,20.8142,20.8142,20.7913,20.8065,5200.0
2006-09-18 15:05:00,27.28,27.33,27.25,27.29,34000.0,20.8065,20.8447,20.7836,20.8142,34000.0
2006-09-18 15:10:00,27.31,27.31,27.2,27.27,32400.0,20.8294,20.8294,20.7455,20.7989,32400.0
2006-09-18 15:15:00,27.26,27.26,27.24,27.24,3400.0,20.7913,20.7913,20.776,20.776,3400.0
2006-09-18 15:20:00,27.21,27.28,27.21,27.28,4200.0,20.7531,20.8065,20.7531,20.8065,4200.0
2006-09-18 15:25:00,27.26,27.36,27.26,27.36,6600.0,20.7913,20.8675,20.7913,20.8675,6600.0
2006-09-18 15:30:00,27.37,27.37,27.36,27.36,3800.0,20.8752,20.8752,20.8675,20.8675,3800.0
2006-09-18 15:35:00,27.36,27.36,27.31,27.31,5200.0,20.8675,20.8675,20.8294,20.8294,5200.0
2006-09-18 15:40:00,27.3,27.3,27.23,27.29,8400.0,20.8218,20.8218,20.7684,20.8142,8400.0
2006-09-18 15:45:00,27.29,27.29,27.27,27.28,7400.0,20.8142,20.8142,20.7989,20.8065,7400.0
2006-09-18 15:50:00,27.29,27.3,27.27,27.27,8000.0,20.8142,20.8218,20.7989,20.7989,8000.0
2006-09-18 15:55:00,27.28,27.31,27.28,27.3,10600.0,20.8065,20.8294,20.8065,20.8218,10600.0
2006-09-19 09:30:00,27.3,27.3,27.3,27.3,1400.0,20.8218,20.8218,20.8218,20.8218,1400.0
2006-09-19 09:35:00,27.31,27.35,27.28,27.28,12000.0,20.8294,20.8599,20.8065,20.8065,12000.0
2006-09-19 09:40:00,27.27,27.27,27.14,27.14,1400.0,20.7989,20.7989,20.6998,20.6998,1400.0
2006-09-19 09:45:00,27.13,27.15,27.1,27.13,3400.0,20.6921,20.7074,20.6692,20.6921,3400.0
2006-09-19 09:50:00,27.11,27.2,27.11,27.2,8400.0,20.6769,20.7455,20.6769,20.7455,8400.0
2006-09-19 09:55:00,27.18,27.21,27.11,27.14,12200.0,20.7303,20.7531,20.6769,20.6998,12200.0
2006-09-19 10:00:00,27.18,27.3,27.18,27.27,13000.0,20.7303,20.8218,20.7303,20.7989,13000.0
2006-09-19 10:05:00,27.27,27.29,27.26,27.29,2800.0,20.7989,20.8142,20.7913,20.8142,2800.0
2006-09-19 10:10:00,27.29,27.36,27.29,27.34,6400.0,20.8142,20.8675,20.8142,20.8523,6400.0
2006-09-19 10:15:00,27.36,27.36,27.27,27.27,5600.0,20.8675,20.8675,20.7989,20.7989,5600.0
2006-09-19 10:20:00,27.27,27.3,27.15,27.3,14600.0,20.7989,20.8218,20.7074,20.8218,14600.0
2006-09-19 10:25:00,27.28,27.28,27.17,27.17,10000.0,20.8065,20.8065,20.7226,20.7226,10000.0
2006-09-19 10:30:00,27.17,27.24,27.11,27.24,29600.0,20.7226,20.776,20.6769,20.776,29600.0
2006-09-19 10:35:00,27.22,27.22,27.17,27.17,2800.0,20.7608,20.7608,20.7226,20.7226,2800.0
2006-09-19 10:40:00,27.16,27.22,27.15,27.2,29800.0,20.715,20.7608,20.7074,20.7455,29800.0
2006-09-19 10:45:00,27.19,27.19,27.13,27.15,7600.0,20.7379,20.7379,20.6921,20.7074,7600.0
2006-09-19 10:50:00,27.16,27.22,27.15,27.22,21000.0,20.715,20.7608,20.7074,20.7608,21000.0
2006-09-19 10:55:00,27.21,27.22,27.14,27.14,15400.0,20.7531,20.7608,20.6998,20.6998,15400.0
2006-09-19 11:00:00,27.14,27.2,27.12,27.18,50400.0,20.6998,20.7455,20.6845,20.7303,50400.0
2006-09-19 11:05:00,27.18,27.23,27.18,27.23,1800.0,20.7303,20.7684,20.7303,20.7684,1800.0
2006-09-19 11:10:00,27.23,27.26,27.21,27.25,3400.0,20.7684,20.7913,20.7531,20.7836,3400.0
2006-09-19 11:15:00,27.25,27.28,27.25,27.28,3000.0,20.7836,20.8065,20.7836,20.8065,3000.0
2006-09-19 11:20:00,27.28,27.3,27.27,27.29,2600.0,20.8065,20.8218,20.7989,20.8142,2600.0
2006-09-19 11:25:00,27.28,27.28,27.25,27.25,1000.0,20.8065,20.8065,20.7836,20.7836,1000.0
2006-09-19 11:30:00,27.24,27.24,27.15,27.22,15600.0,20.776,20.776,20.7074,20.7608,15600.0
2006-09-19 11:35:00,27.23,27.25,27.21,27.21,13400.0,20.7684,20.7836,20.7531,20.7531,13400.0
2006-09-19 11:40:00,27.18,27.18,27.11,27.15,26600.0,20.7303,20.7303,20.6769,20.7074,26600.0
2006-09-19 11:45:00,27.17,27.22,27.15,27.21,20400.0,20.7226,20.7608,20.7074,20.7531,20400.0
2006-09-19 11:50:00,27.22,27.22,27.13,27.14,19600.0,20.7608,20.7608,20.6921,20.6998,19600.0
2006-09-19 11:55:00,27.16,27.19,27.15,27.15,8600.0,20.715,20.7379,20.7074,20.7074,8600.0
2006-09-19 12:00:00,27.1,27.14,27.07,27.07,4400.0,20.6692,20.6998,20.6464,20.6464,4400.0
2006-09-19 12:05:00,27.08,27.16,27.06,27.14,58400.0,20.654,20.715,20.6387,20.6998,58400.0
2006-09-19 12:10:00,27.09,27.13,27.08,27.11,29400.0,20.6616,20.6921,20.654,20.6769,29400.0
2006-09-19 12:15:00,27.13,27.14,27.08,27.14,53600.0,20.6921,20.6998,20.654,20.6998,53600.0
2006-09-19 12:20:00,27.16,27.16,27.09,27.11,13400.0,20.715,20.715,20.6616,20.6769,13400.0
2006-09-19 12:25:00,27.11,27.11,27.08,27.08,2600.0,20.6769,20.6769,20.654,20.654,2600.0
2006-09-19 12:30:00,27.04,27.1,27.04,27.1,17800.0,20.6235,20.6692,20.6235,20.6692,17800.0
2006-09-19 12:35:00,27.12,27.16,27.1,27.13,56400.0,20.6845,20.715,20.6692,20.6921,56400.0
2006-09-19 12:40:00,27.13,27.16,27.11,27.15,8800.0,20.6921,20.715,20.6769,20.7074,8800.0
2006-09-19 12:45:00,27.16,27.23,27.16,27.2,6400.0,20.715,20.7684,20.715,20.7455,6400.0
2006-09-19 12:50:00,27.22,27.22,27.15,27.18,6000.0,20.7608,20.7608,20.7074,20.7303,6000.0
2006-09-19 12:55:00,27.18,27.21,27.14,27.14,9000.0,20.7303,20.7531,20.6998,20.6998,9000.0
2006-09-19 13:00:00,27.14,27.15,27.14,27.15,3600.0,20.6998,20.7074,20.6998,20.7074,3600.0
2006-09-19 13:05:00,27.14,27.14,27.13,27.13,3200.0,20.6998,20.6998,20.6921,20.6921,3200.0
2006-09-19 13:10:00,27.15,27.19,27.15,27.16,22600.0,20.7074,20.7379,20.7074,20.715,22600.0
2006-09-19 13:15:00,27.18,27.18,27.16,27.18,2400.0,20.7303,20.7303,20.715,20.7303,2400.0
2006-09-19 13:20:00,27.18,27.22,27.18,27.22,4600.0,20.7303,20.7608,20.7303,20.7608,4600.0
2006-09-19 13:25:00,27.23,27.27,27.21,27.21,5200.0,20.7684,20.7989,20.7531,20.7531,5200.0
2006-09-19 13:30:00,27.24,27.24,27.19,27.19,1600.0,20.776,20.776,20.7379,20.7379,1600.0
2006-09-19 13:35:00,27.21,27.21,27.15,27.21,23400.0,20.7531,20.7531,20.7074,20.7531,23400.0
2006-09-19 13:40:00,27.2,27.2,27.18,27.18,2000.0,20.7455,20.7455,20.7303,20.7303,2000.0
2006-09-19 13:45:00,27.19,27.22,27.18,27.22,5200.0,20.7379,20.7608,20.7303,20.7608,5200.0
2006-09-19 13:50:00,27.23,27.23,27.22,27.23,5000.0,20.7684,20.7684,20.7608,20.7684,5000.0
2006-09-19 13:55:00,27.23,27.35,27.23,27.25,15400.0,20.7684,20.8599,20.7684,20.7836,15400.0
2006-09-19 14:00:00,27.25,27.29,27.25,27.29,4200.0,20.7836,20.8142,20.7836,20.8142,4200.0
2006-09-19 14:05:00,27.29,27.31,27.25,27.25,8400.0,20.8142,20.8294,20.7836,20.7836,8400.0
2006-09-19 14:10:00,27.25,27.28,27.25,27.28,4200.0,20.7836,20.8065,20.7836,20.8065,4200.0
2006-09-19 14:15:00,27.28,27.32,27.28,27.32,9600.0,20.8065,20.837,20.8065,20.837,9600.0
2006-09-19 14:20:00,27.31,27.36,27.31,27.36,10200.0,20.8294,20.8675,20.8294,20.8675,10200.0
2006-09-19 14:25:00,27.36,27.43,27.36,27.42,9400.0,20.8675,20.9209,20.8675,20.9133,9400.0
2006-09-19 14:30:00,27.42,27.42,27.38,27.39,11400.0,20.9133,20.9133,20.8828,20.8904,11400.0
2006-09-19 14:35:00,27.4,27.44,27.39,27.43,8600.0,20.8981,20.9286,20.8904,20.9209,8600.0
2006-09-19 14:40:00,27.43,27.44,27.39,27.39,7600.0,20.9209,20.9286,20.8904,20.8904,7600.0
2006-09-19 14:45:00,27.39,27.4,27.38,27.4,8800.0,20.8904,20.8981,20.8828,20.8981,8800.0
2006-09-19 14:50:00,27.4,27.43,27.4,27.43,11200.0,20.8981,20.9209,20.8981,20.9209,11200.0
2006-09-19 14:55:00,27.43,27.47,27.43,27.45,12200.0,20.9209,20.9514,20.9209,20.9362,12200.0
2006-09-19 15:00:00,27.45,27.45,27.4,27.41,5800.0,20.9362,20.9362,20.8981,20.9057,5800.0
2006-09-19 15:05:00,27.4,27.43,27.4,27.43,11200.0,20.8981,20.9209,20.8981,20.9209,11200.0
2006-09-19 15:10:00,27.43,27.51,27.43,27.51,15000.0,20.9209,20.982,20.9209,20.982,15000.0
2006-09-19 15:15:00,27.51,27.52,27.47,27.5,10400.0,20.982,20.9896,20.9514,20.9743,10400.0
2006-09-19 15:20:00,27.5,27.5,27.47,27.5,9400.0,20.9743,20.9743,20.9514,20.9743,9400.0
2006-09-19 15:25:00,27.53,27.55,27.5,27.55,8800.0,20.9972,21.0125,20.9743,21.0125,8800.0
2006-09-19 15:30:00,27.55,27.58,27.53,27.56,10000.0,21.0125,21.0353,20.9972,21.0201,10000.0
2006-09-19 15:35:00,27.58,27.6,27.56,27.58,13000.0,21.0353,21.0506,21.0201,21.0353,13000.0
2006-09-19 15:40:00,27.58,27.6,27.58,27.6,10800.0,21.0353,21.0506,21.0353,21.0506,10800.0
2006-09-19 15:45:00,27.6,27.6,27.59,27.59,9400.0,21.0506,21.0506,21.043,21.043,9400.0
2006-09-19 15:50:00,27.59,27.59,27.52,27.54,14600.0,21.043,21.043,20.9896,21.0048,14600.0
2006-09-19 15:55:00,27.54,27.59,27.53,27.55,28200.0,21.0048,21.043,20.9972,21.0125,28200.0
2006-09-20 09:35:00,27.68,27.68,27.65,27.66,10800.0,21.1116,21.1116,21.0887,21.0964,10800.0
2006-09-20 09:40:00,27.65,27.65,27.57,27.57,9200.0,21.0887,21.0887,21.0277,21.0277,9200.0
2006-09-20 09:45:00,27.57,27.57,27.49,27.49,9400.0,21.0277,21.0277,20.9667,20.9667,9400.0
2006-09-20 09:50:00,27.44,27.57,27.4,27.54,10600.0,20.9286,21.0277,20.8981,21.0048,10600.0
2006-09-20 09:55:00,27.53,27.59,27.53,27.59,2400.0,20.9972,21.043,20.9972,21.043,2400.0
2006-09-20 10:00:00,27.61,27.7,27.57,27.7,22800.0,21.0582,21.1269,21.0277,21.1269,22800.0
2006-09-20 10:05:00,27.72,27.72,27.63,27.65,25400.0,21.1421,21.1421,21.0735,21.0887,25400.0
2006-09-20 10:10:00,27.67,27.75,27.67,27.75,4800.0,21.104,21.165,21.104,21.165,4800.0
2006-09-20 10:15:00,27.75,27.78,27.75,27.76,2200.0,21.165,21.1879,21.165,21.1726,2200.0
2006-09-20 10:20:00,27.77,27.78,27.77,27.78,800.0,21.1803,21.1879,21.1803,21.1879,800.0
2006-09-20 10:25:00,27.78,27.83,27.78,27.78,13000.0,21.1879,21.226,21.1879,21.1879,13000.0
2006-09-20 10:30:00,27.78,27.8,27.78,27.78,7000.0,21.1879,21.2031,21.1879,21.1879,7000.0
2006-09-20 10:35:00,27.74,27.78,27.74,27.75,51400.0,21.1574,21.1879,21.1574,21.165,51400.0
2006-09-20 10:40:00,27.75,27.76,27.75,27.76,23800.0,21.165,21.1726,21.165,21.1726,23800.0
2006-09-20 10:45:00,27.76,27.78,27.76,27.78,4000.0,21.1726,21.1879,21.1726,21.1879,4000.0
2006-09-20 10:50:00,27.78,27.78,27.75,27.75,4000.0,21.1879,21.1879,21.165,21.165,4000.0
2006-09-20 10:55:00,27.75,27.77,27.75,27.76,7000.0,21.165,21.1803,21.165,21.1726,7000.0
2006-09-20 11:00:00,27.75,27.75,27.75,27.75,8400.0,21.165,21.165,21.165,21.165,8400.0
2006-09-20 11:05:00,27.75,27.78,27.75,27.76,2600.0,21.165,21.1879,21.165,21.1726,2600.0
2006-09-20 11:10:00,27.77,27.8,27.77,27.8,4000.0,21.1803,21.2031,21.1803,21.2031,4000.0
2006-09-20 11:15:00,27.81,27.85,27.81,27.85,5600.0,21.2108,21.2413,21.2108,21.2413,5600.0
2006-09-20 11:20:00,27.84,27.87,27.84,27.86,3400.0,21.2336,21.2565,21.2336,21.2489,3400.0
2006-09-20 11:25:00,27.87,27.91,27.87,27.91,8200.0,21.2565,21.287,21.2565,21.287,8200.0
2006-09-20 11:30:00,27.95,27.95,27.9,27.92,13000.0,21.3175,21.3175,21.2794,21.2947,13000.0
2006-09-20 11:35:00,27.92,27.92,27.91,27.91,5400.0,21.2947,21.2947,21.287,21.287,5400.0
2006-09-20 11:40:00,27.92,27.92,27.9,27.91,7800.0,21.2947,21.2947,21.2794,21.287,7800.0
2006-09-20 11:45:00,27.93,27.96,27.93,27.96,4400.0,21.3023,21.3252,21.3023,21.3252,4400.0
2006-09-20 11:50:00,27.96,28.02,27.94,28.02,17000.0,21.3252,21.3709,21.3099,21.3709,17000.0
2006-09-20 11:55:00,28.02,28.02,27.99,27.99,8600.0,21.3709,21.3709,21.348,21.348,8600.0
2006-09-20 12:00:00,27.99,27.99,27.95,27.96,7000.0,21.348,21.348,21.3175,21.3252,7000.0
2006-09-20 12:05:00,27.96,27.98,27.96,27.98,7400.0,21.3252,21.3404,21.3252,21.3404,7400.0
2006-09-20 12:10:00,27.97,27.97,27.91,27.93,9000.0,21.3328,21.3328,21.287,21.3023,9000.0
2006-09-20 12:15:00,27.93,27.93,27.89,27.9,4000.0,21.3023,21.3023,21.2718,21.2794,4000.0
2006-09-20 12:20:00,27.92,27.96,27.91,27.91,9000.0,21.2947,21.3252,21.287,21.287,9000.0
2006-09-20 12:25:00,27.91,27.91,27.91,27.91,1000.0,21.287,21.287,21.287,21.287,1000.0
2006-09-20 12:30:00,27.91,27.91,27.88,27.89,2200.0,21.287,21.287,21.2642,21.2718,2200.0
2006-09-20 12:35:00,27.89,27.89,27.88,27.89,4000.0,21.2718,21.2718,21.2642,21.2718,4000.0
2006-09-20 12:40:00,27.89,27.89,27.89,27.89,800.0,21.2718,21.2718,21.2718,21.2718,800.0
2006-09-20 12:45:00,27.88,27.88,27.88,27.88,9000.0,21.2642,21.2642,21.2642,21.2642,9000.0
2006-09-20 12:50:00,27.88,27.9,27.88,27.89,3600.0,21.2642,21.2794,21.2642,21.2718,3600.0
2006-09-20 12:55:00,27.88,27.89,27.88,27.89,800.0,21.2642,21.2718,21.2642,21.2718,800.0
2006-09-20 13:00:00,27.88,27.89,27.88,27.89,1600.0,21.2642,21.2718,21.2642,21.2718,1600.0
2006-09-20 13:05:00,27.88,27.91,27.88,27.89,4200.0,21.2642,21.287,21.2642,21.2718,4200.0
2006-09-20 13:10:00,27.89,27.92,27.89,27.91,3200.0,21.2718,21.2947,21.2718,21.287,3200.0
2006-09-20 13:15:00,27.9,27.9,27.88,27.88,400.0,21.2794,21.2794,21.2642,21.2642,400.0
2006-09-20 13:20:00,27.89,27.91,27.89,27.9,4000.0,21.2718,21.287,21.2718,21.2794,4000.0
2006-09-20 13:25:00,27.9,27.91,27.9,27.9,2400.0,21.2794,21.287,21.2794,21.2794,2400.0
2006-09-20 13:30:00,27.9,27.9,27.89,27.9,2400.0,21.2794,21.2794,21.2718,21.2794,2400.0
2006-09-20 13:35:00,27.91,27.92,27.9,27.92,2600.0,21.287,21.2947,21.2794,21.2947,2600.0
2006-09-20 13:40:00,27.93,27.95,27.93,27.93,800.0,21.3023,21.3175,21.3023,21.3023,800.0
2006-09-20 13:45:00,27.93,27.93,27.93,27.93,2400.0,21.3023,21.3023,21.3023,21.3023,2400.0
2006-09-20 13:50:00,27.93,27.95,27.93,27.95,600.0,21.3023,21.3175,21.3023,21.3175,600.0
2006-09-20 13:55:00,27.94,27.98,27.93,27.98,4600.0,21.3099,21.3404,21.3023,21.3404,4600.0
2006-09-20 14:00:00,27.98,28.01,27.96,28.01,8000.0,21.3404,21.3633,21.3252,21.3633,8000.0
2006-09-20 14:05:00,28.0,28.02,27.98,28.02,7600.0,21.3557,21.3709,21.3404,21.3709,7600.0
2006-09-20 14:10:00,28.02,28.02,27.91,27.93,3200.0,21.3709,21.3709,21.287,21.3023,3200.0
2006-09-20 14:15:00,27.96,28.0,27.96,27.97,15600.0,21.3252,21.3557,21.3252,21.3328,15600.0
2006-09-20 14:20:00,27.91,27.94,27.91,27.94,11800.0,21.287,21.3099,21.287,21.3099,11800.0
2006-09-20 14:25:00,27.95,27.96,27.88,27.92,9200.0,21.3175,21.3252,21.2642,21.2947,9200.0
2006-09-20 14:30:00,27.9,27.96,27.89,27.96,9000.0,21.2794,21.3252,21.2718,21.3252,9000.0
2006-09-20 14:35:00,27.96,27.97,27.93,27.96,15000.0,21.3252,21.3328,21.3023,21.3252,15000.0
2006-09-20 14:40:00,27.96,27.98,27.91,27.91,16400.0,21.3252,21.3404,21.287,21.287,16400.0
2006-09-20 14:45:00,27.91,27.91,27.84,27.85,4600.0,21.287,21.287,21.2336,21.2413,4600.0
2006-09-20 14:50:00,27.88,27.95,27.86,27.95,11400.0,21.2642,21.3175,21.2489,21.3175,11400.0
2006-09-20 14:55:00,27.95,27.98,27.95,27.98,8600.0,21.3175,21.3404,21.3175,21.3404,8600.0
2006-09-20 15:00:00,27.96,28.05,27.95,28.04,16400.0,21.3252,21.3938,21.3175,21.3862,16400.0
2006-09-20 15:05:00,28.04,28.04,27.98,27.98,12000.0,21.3862,21.3862,21.3404,21.3404,12000.0
2006-09-20 15:10:00,27.98,28.0,27.93,27.99,8200.0,21.3404,21.3557,21.3023,21.348,8200.0
2006-09-20 15:15:00,27.99,28.0,27.99,28.0,7000.0,21.348,21.3557,21.348,21.3557,7000.0
2006-09-20 15:20:00,28.0,28.02,27.98,27.98,5400.0,21.3557,21.3709,21.3404,21.3404,5400.0
2006-09-20 15:25:00,27.98,28.04,27.97,28.03,6600.0,21.3404,21.3862,21.3328,21.3786,6600.0
2006-09-20 15:30:00,28.02,28.06,28.02,28.04,6800.0,21.3709,21.4014,21.3709,21.3862,6800.0
2006-09-20 15:35:00,28.04,28.04,28.0,28.0,5600.0,21.3862,21.3862,21.3557,21.3557,5600.0
2006-09-20 15:40:00,28.0,28.0,28.0,28.0,1800.0,21.3557,21.3557,21.3557,21.3557,1800.0
2006-09-20 15:45:00,28.0,28.03,27.98,28.0,8400.0,21.3557,21.3786,21.3404,21.3557,8400.0
2006-09-20 15:50:00,28.0,28.05,28.0,28.03,3000.0,21.3557,21.3938,21.3557,21.3786,3000.0
2006-09-20 15:55:00,28.0,28.08,28.0,28.04,25400.0,21.3557,21.4167,21.3557,21.3862,25400.0
2006-09-21 09:35:00,28.25,28.25,28.15,28.18,17600.0,21.5464,21.5464,21.4701,21.493,17600.0
2006-09-21 09:40:00,28.18,28.18,27.94,27.94,13000.0,21.493,21.493,21.3099,21.3099,13000.0
2006-09-21 09:45:00,27.93,27.93,27.88,27.9,9200.0,21.3023,21.3023,21.2642,21.2794,9200.0
2006-09-21 09:50:00,27.9,27.91,27.78,27.82,18400.0,21.2794,21.287,21.1879,21.2184,18400.0
2006-09-21 09:55:00,27.8,27.85,27.8,27.84,3400.0,21.2031,21.2413,21.2031,21.2336,3400.0
2006-09-21 10:00:00,27.81,27.83,27.73,27.75,10400.0,21.2108,21.226,21.1497,21.165,10400.0
2006-09-21 10:05:00,27.75,27.93,27.7,27.92,42200.0,21.165,21.3023,21.1269,21.2947,42200.0
2006-09-21 10:10:00,27.92,28.0,27.92,27.96,4400.0,21.2947,21.3557,21.2947,21.3252,4400.0
2006-09-21 10:15:00,27.96,28.0,27.95,27.95,4200.0,21.3252,21.3557,21.3175,21.3175,4200.0
2006-09-21 10:20:00,27.95,27.96,27.88,27.88,5600.0,21.3175,21.3252,21.2642,21.2642,5600.0
2006-09-21 10:25:00,27.86,27.89,27.84,27.84,5200.0,21.2489,21.2718,21.2336,21.2336,5200.0
2006-09-21 10:30:00,27.83,27.83,27.78,27.78,12400.0,21.226,21.226,21.1879,21.1879,12400.0
2006-09-21 10:35:00,27.78,27.91,27.78,27.9,17800.0,21.1879,21.287,21.1879,21.2794,17800.0
2006-09-21 10:40:00,27.9,27.9,27.84,27.87,3200.0,21.2794,21.2794,21.2336,21.2565,3200.0
2006-09-21 10:45:00,27.86,27.86,27.84,27.86,4600.0,21.2489,21.2489,21.2336,21.2489,4600.0
2006-09-21 10:50:00,27.83,27.96,27.81,27.95,26000.0,21.226,21.3252,21.2108,21.3175,26000.0
2006-09-21 10:55:00,27.95,27.95,27.89,27.92,26000.0,21.3175,21.3175,21.2718,21.2947,26000.0
2006-09-21 11:00:00,27.9,28.0,27.9,28.0,3800.0,21.2794,21.3557,21.2794,21.3557,3800.0
2006-09-21 11:05:00,27.99,28.0,27.97,27.97,11000.0,21.348,21.3557,21.3328,21.3328,11000.0
2006-09-21 11:10:00,27.97,27.97,27.9,27.91,6200.0,21.3328,21.3328,21.2794,21.287,6200.0
2006-09-21 11:15:00,27.93,27.99,27.93,27.99,3000.0,21.3023,21.348,21.3023,21.348,3000.0
2006-09-21 11:20:00,27.99,27.99,27.96,27.96,3800.0,21.348,21.348,21.3252,21.3252,3800.0
2006-09-21 11:25:00,27.97,28.03,27.97,28.03,3400.0,21.3328,21.3786,21.3328,21.3786,3400.0
2006-09-21 11:30:00,28.03,28.03,27.99,28.0,6600.0,21.3786,21.3786,21.348,21.3557,6600.0
2006-09-21 11:35:00,28.0,28.03,28.0,28.03,2800.0,21.3557,21.3786,21.3557,21.3786,2800.0
2006-09-21 11:40:00,28.03,28.03,27.91,27.95,16200.0,21.3786,21.3786,21.287,21.3175,16200.0
2006-09-21 11:45:00,27.95,28.03,27.95,28.02,3800.0,21.3175,21.3786,21.3175,21.3709,3800.0
2006-09-21 11:50:00,28.0,28.14,28.0,28.08,19000.0,21.3557,21.4625,21.3557,21.4167,19000.0
2006-09-21 11:55:00,28.1,28.13,28.1,28.11,1600.0,21.4319,21.4548,21.4319,21.4396,1600.0
2006-09-21 12:00:00,28.1,28.1,27.93,27.93,9800.0,21.4319,21.4319,21.3023,21.3023,9800.0
2006-09-21 12:05:00,27.93,27.96,27.9,27.93,29800.0,21.3023,21.3252,21.2794,21.3023,29800.0
2006-09-21 12:10:00,27.98,28.06,27.93,28.05,21800.0,21.3404,21.4014,21.3023,21.3938,21800.0
2006-09-21 12:15:00,28.05,28.05,27.95,28.0,35000.0,21.3938,21.3938,21.3175,21.3557,35000.0
2006-09-21 12:20:00,27.99,27.99,27.93,27.93,1200.0,21.348,21.348,21.3023,21.3023,1200.0
2006-09-21 12:25:00,27.93,27.93,27.85,27.86,7000.0,21.3023,21.3023,21.2413,21.2489,7000.0
2006-09-21 12:30:00,27.87,27.99,27.87,27.98,10600.0,21.2565,21.348,21.2565,21.3404,10600.0
2006-09-21 12:35:00,27.95,27.95,27.93,27.93,2800.0,21.3175,21.3175,21.3023,21.3023,2800.0
2006-09-21 12:40:00,27.92,27.92,27.86,27.87,3200.0,21.2947,21.2947,21.2489,21.2565,3200.0
2006-09-21 12:45:00,27.86,27.86,27.81,27.83,1800.0,21.2489,21.2489,21.2108,21.226,1800.0
2006-09-21 12:50:00,27.79,27.81,27.76,27.79,45800.0,21.1955,21.2108,21.1726,21.1955,45800.0
2006-09-21 12:55:00,27.78,27.78,27.75,27.78,2000.0,21.1879,21.1879,21.165,21.1879,2000.0
2006-09-21 13:00:00,27.77,27.78,27.75,27.75,3200.0,21.1803,21.1879,21.165,21.165,3200.0
2006-09-21 13:05:00,27.75,27.75,27.65,27.72,15200.0,21.165,21.165,21.0887,21.1421,15200.0
2006-09-21 13:10:00,27.69,27.79,27.69,27.74,10000.0,21.1192,21.1955,21.1192,21.1574,10000.0
2006-09-21 13:15:00,27.75,27.75,27.73,27.73,3000.0,21.165,21.165,21.1497,21.1497,3000.0
2006-09-21 13:20:00,27.74,27.77,27.74,27.77,6400.0,21.1574,21.1803,21.1574,21.1803,6400.0
2006-09-21 13:25:00,27.82,27.87,27.81,27.81,12400.0,21.2184,21.2565,21.2108,21.2108,12400.0
2006-09-21 13:30:00,27.8,27.8,27.73,27.73,12800.0,21.2031,21.2031,21.1497,21.1497,12800.0
2006-09-21 13:35:00,27.73,27.75,27.73,27.75,1400.0,21.1497,21.165,21.1497,21.165,1400.0
2006-09-21 13:40:00,27.75,27.75,27.7,27.73,3200.0,21.165,21.165,21.1269,21.1497,3200.0
2006-09-21 13:45:00,27.73,27.78,27.73,27.78,4400.0,21.1497,21.1879,21.1497,21.1879,4400.0
2006-09-21 13:50:00,27.78,27.79,27.78,27.78,2200.0,21.1879,21.1955,21.1879,21.1879,2200.0
2006-09-21 13:55:00,27.75,27.77,27.75,27.77,1000.0,21.165,21.1803,21.165,21.1803,1000.0
2006-09-21 14:00:00,27.77,27.82,27.77,27.82,4600.0,21.1803,21.2184,21.1803,21.2184,4600.0
2006-09-21 14:05:00,27.82,27.82,27.77,27.77,4400.0,21.2184,21.2184,21.1803,21.1803,4400.0
2006-09-21 14:10:00,27.77,27.8,27.77,27.77,2200.0,21.1803,21.2031,21.1803,21.1803,2200.0
2006-09-21 14:15:00,27.8,27.81,27.77,27.77,4000.0,21.2031,21.2108,21.1803,21.1803,4000.0
2006-09-21 14:20:00,27.75,27.75,27.75,27.75,2000.0,21.165,21.165,21.165,21.165,2000.0
2006-09-21 14:25:00,27.75,27.75,27.74,27.74,4200.0,21.165,21.165,21.1574,21.1574,4200.0
2006-09-21 14:30:00,27.74,27.74,27.72,27.74,3800.0,21.1574,21.1574,21.1421,21.1574,3800.0
2006-09-21 14:35:00,27.74,27.79,27.73,27.78,16800.0,21.1574,21.1955,21.1497,21.1879,16800.0
2006-09-21 14:40:00,27.78,27.78,27.75,27.75,2800.0,21.1879,21.1879,21.165,21.165,2800.0
2006-09-21 14:45:00,27.75,27.75,27.75,27.75,3400.0,21.165,21.165,21.165,21.165,3400.0
2006-09-21 14:50:00,27.75,27.81,27.74,27.75,30400.0,21.165,21.2108,21.1574,21.165,30400.0
2006-09-21 14:55:00,27.75,27.75,27.74,27.74,2000.0,21.165,21.165,21.1574,21.1574,2000.0
2006-09-21 15:00:00,27.74,27.78,27.73,27.73,5400.0,21.1574,21.1879,21.1497,21.1497,5400.0
2006-09-21 15:05:00,27.73,27.75,27.66,27.67,18600.0,21.1497,21.165,21.0964,21.104,18600.0
2006-09-21 15:10:00,27.67,27.74,27.65,27.71,29600.0,21.104,21.1574,21.0887,21.1345,29600.0
2006-09-21 15:15:00,27.72,27.72,27.65,27.68,20200.0,21.1421,21.1421,21.0887,21.1116,20200.0
2006-09-21 15:20:00,27.69,27.74,27.68,27.7,28200.0,21.1192,21.1574,21.1116,21.1269,28200.0
2006-09-21 15:25:00,27.7,27.7,27.68,27.68,3000.0,21.1269,21.1269,21.1116,21.1116,3000.0
2006-09-21 15:30:00,27.68,27.69,27.67,27.68,5600.0,21.1116,21.1192,21.104,21.1116,5600.0
2006-09-21 15:35:00,27.69,27.72,27.69,27.72,6200.0,21.1192,21.1421,21.1192,21.1421,6200.0
2006-09-21 15:40:00,27.71,27.73,27.71,27.73,7400.0,21.1345,21.1497,21.1345,21.1497,7400.0
2006-09-21 15:45:00,27.72,27.73,27.7,27.7,65200.0,21.1421,21.1497,21.1269,21.1269,65200.0
2006-09-21 15:50:00,27.7,27.73,27.67,27.73,8800.0,21.1269,21.1497,21.104,21.1497,8800.0
2006-09-21 15:55:00,27.73,27.74,27.7,27.7,9200.0,21.1497,21.1574,21.1269,21.1269,9200.0
2006-09-22 09:35:00,27.6,27.69,27.6,27.69,4400.0,21.0506,21.1192,21.0506,21.1192,4400.0
2006-09-22 09:40:00,27.67,27.67,27.48,27.5,4000.0,21.104,21.104,20.9591,20.9743,4000.0
2006-09-22 09:45:00,27.48,27.53,27.46,27.53,2400.0,20.9591,20.9972,20.9438,20.9972,2400.0
2006-09-22 09:50:00,27.54,27.54,27.5,27.51,5600.0,21.0048,21.0048,20.9743,20.982,5600.0
2006-09-22 09:55:00,27.52,27.52,27.48,27.5,4000.0,20.9896,20.9896,20.9591,20.9743,4000.0
2006-09-22 10:00:00,27.5,27.5,27.48,27.49,7800.0,20.9743,20.9743,20.9591,20.9667,7800.0
2006-09-22 10:05:00,27.49,27.57,27.48,27.56,28000.0,20.9667,21.0277,20.9591,21.0201,28000.0
2006-09-22 10:10:00,27.55,27.56,27.51,27.56,4200.0,21.0125,21.0201,20.982,21.0201,4200.0
2006-09-22 10:15:00,27.56,27.58,27.52,27.57,18000.0,21.0201,21.0353,20.9896,21.0277,18000.0
2006-09-22 10:20:00,27.56,27.56,27.56,27.56,1600.0,21.0201,21.0201,21.0201,21.0201,1600.0
2006-09-22 10:25:00,27.55,27.55,27.55,27.55,1000.0,21.0125,21.0125,21.0125,21.0125,1000.0
2006-09-22 10:30:00,27.55,27.55,27.54,27.54,1600.0,21.0125,21.0125,21.0048,21.0048,1600.0
2006-09-22 10:35:00,27.54,27.63,27.54,27.61,17800.0,21.0048,21.0735,21.0048,21.0582,17800.0
2006-09-22 10:40:00,27.6,27.61,27.53,27.53,19800.0,21.0506,21.0582,20.9972,20.9972,19800.0
2006-09-22 10:45:00,27.54,27.62,27.53,27.6,15800.0,21.0048,21.0658,20.9972,21.0506,15800.0
2006-09-22 10:50:00,27.6,27.61,27.55,27.56,30400.0,21.0506,21.0582,21.0125,21.0201,30400.0
2006-09-22 10:55:00,27.56,27.59,27.54,27.56,27000.0,21.0201,21.043,21.0048,21.0201,27000.0
2006-09-22 11:00:00,27.56,27.6,27.53,27.57,22600.0,21.0201,21.0506,20.9972,21.0277,22600.0
2006-09-22 11:05:00,27.57,27.6,27.57,27.6,15400.0,21.0277,21.0506,21.0277,21.0506,15400.0
2006-09-22 11:10:00,27.57,27.6,27.57,27.6,2800.0,21.0277,21.0506,21.0277,21.0506,2800.0
2006-09-22 11:15:00,27.58,27.58,27.58,27.58,800.0,21.0353,21.0353,21.0353,21.0353,800.0
2006-09-22 11:20:00,27.57,27.59,27.57,27.57,1600.0,21.0277,21.043,21.0277,21.0277,1600.0
2006-09-22 11:25:00,27.6,27.6,27.58,27.59,2200.0,21.0506,21.0506,21.0353,21.043,2200.0
2006-09-22 11:30:00,27.59,27.59,27.58,27.58,1000.0,21.043,21.043,21.0353,21.0353,1000.0
2006-09-22 11:35:00,27.58,27.6,27.58,27.6,2400.0,21.0353,21.0506,21.0353,21.0506,2400.0
2006-09-22 11:40:00,27.6,27.6,27.54,27.54,5200.0,21.0506,21.0506,21.0048,21.0048,5200.0
2006-09-22 11:45:00,27.56,27.65,27.54,27.65,12400.0,21.0201,21.0887,21.0048,21.0887,12400.0
2006-09-22 11:50:00,27.64,27.67,27.64,27.66,2600.0,21.0811,21.104,21.0811,21.0964,2600.0
2006-09-22 11:55:00,27.67,27.67,27.66,27.66,1000.0,21.104,21.104,21.0964,21.0964,1000.0
2006-09-22 12:00:00,27.65,27.65,27.63,27.63,1600.0,21.0887,21.0887,21.0735,21.0735,1600.0
2006-09-22 12:05:00,27.6,27.6,27.57,27.6,5800.0,21.0506,21.0506,21.0277,21.0506,5800.0
2006-09-22 12:10:00,27.6,27.65,27.58,27.64,16400.0,21.0506,21.0887,21.0353,21.0811,16400.0
2006-09-22 12:15:00,27.6,27.6,27.57,27.59,4200.0,21.0506,21.0506,21.0277,21.043,4200.0
2006-09-22 12:20:00,27.59,27.62,27.59,27.61,4400.0,21.043,21.0658,21.043,21.0582,4400.0
2006-09-22 12:25:00,27.61,27.63,27.61,27.63,11200.0,21.0582,21.0735,21.0582,21.0735,11200.0
2006-09-22 12:30:00,27.63,27.63,27.61,27.63,14400.0,21.0735,21.0735,21.0582,21.0735,14400.0
2006-09-22 12:35:00,27.63,27.65,27.6,27.63,31800.0,21.0735,21.0887,21.0506,21.0735,31800.0
2006-09-22 12:40:00,27.62,27.64,27.62,27.64,1200.0,21.0658,21.0811,21.0658,21.0811,1200.0
2006-09-22 12:45:00,27.64,27.66,27.64,27.66,2600.0,21.0811,21.0964,21.0811,21.0964,2600.0
2006-09-22 12:50:00,27.69,27.69,27.66,27.68,1600.0,21.1192,21.1192,21.0964,21.1116,1600.0
2006-09-22 12:55:00,27.66,27.69,27.66,27.69,2400.0,21.0964,21.1192,21.0964,21.1192,2400.0
2006-09-22 13:00:00,27.7,27.73,27.69,27.73,5800.0,21.1269,21.1497,21.1192,21.1497,5800.0
2006-09-22 13:05:00,27.73,27.73,27.73,27.73,1600.0,21.1497,21.1497,21.1497,21.1497,1600.0
2006-09-22 13:10:00,27.73,27.73,27.73,27.73,400.0,21.1497,21.1497,21.1497,21.1497,400.0
2006-09-22 13:15:00,27.73,27.73,27.73,27.73,400.0,21.1497,21.1497,21.1497,21.1497,400.0
2006-09-22 13:20:00,27.71,27.74,27.71,27.73,3600.0,21.1345,21.1574,21.1345,21.1497,3600.0
2006-09-22 13:25:00,27.7,27.7,27.7,27.7,200.0,21.1269,21.1269,21.1269,21.1269,200.0
2006-09-22 13:30:00,27.71,27.71,27.71,27.71,1200.0,21.1345,21.1345,21.1345,21.1345,1200.0
2006-09-22 13:35:00,27.71,27.74,27.68,27.69,3600.0,21.1345,21.1574,21.1116,21.1192,3600.0
2006-09-22 13:40:00,27.68,27.72,27.65,27.7,18400.0,21.1116,21.1421,21.0887,21.1269,18400.0
2006-09-22 13:45:00,27.7,27.7,27.66,27.66,2200.0,21.1269,21.1269,21.0964,21.0964,2200.0
2006-09-22 13:50:00,27.66,27.7,27.66,27.7,2400.0,21.0964,21.1269,21.0964,21.1269,2400.0
2006-09-22 13:55:00,27.7,27.7,27.7,27.7,1000.0,21.1269,21.1269,21.1269,21.1269,1000.0
2006-09-22 14:00:00,27.67,27.68,27.62,27.63,3400.0,21.104,21.1116,21.0658,21.0735,3400.0
2006-09-22 14:05:00,27.63,27.66,27.63,27.64,3600.0,21.0735,21.0964,21.0735,21.0811,3600.0
2006-09-22 14:10:00,27.61,27.63,27.56,27.63,12000.0,21.0582,21.0735,21.0201,21.0735,12000.0
2006-09-22 14:15:00,27.61,27.68,27.61,27.66,15000.0,21.0582,21.1116,21.0582,21.0964,15000.0
2006-09-22 14:20:00,27.64,27.64,27.64,27.64,200.0,21.0811,21.0811,21.0811,21.0811,200.0
2006-09-22 14:25:00,27.63,27.65,27.63,27.65,3400.0,21.0735,21.0887,21.0735,21.0887,3400.0
2006-09-22 14:30:00,27.64,27.68,27.64,27.67,3200.0,21.0811,21.1116,21.0811,21.104,3200.0
2006-09-22 14:35:00,27.67,27.67,27.64,27.67,6800.0,21.104,21.104,21.0811,21.104,6800.0
2006-09-22 14:40:00,27.66,27.69,27.64,27.67,15200.0,21.0964,21.1192,21.0811,21.104,15200.0
2006-09-22 14:45:00,27.67,27.67,27.65,27.66,2000.0,21.104,21.104,21.0887,21.0964,2000.0
2006-09-22 14:50:00,27.67,27.68,27.67,27.68,1800.0,21.104,21.1116,21.104,21.1116,1800.0
2006-09-22 14:55:00,27.68,27.68,27.67,27.67,2000.0,21.1116,21.1116,21.104,21.104,2000.0
2006-09-22 15:00:00,27.65,27.65,27.64,27.65,800.0,21.0887,21.0887,21.0811,21.0887,800.0
2006-09-22 15:05:00,27.65,27.72,27.65,27.72,7800.0,21.0887,21.1421,21.0887,21.1421,7800.0
2006-09-22 15:10:00,27.71,27.73,27.71,27.73,2200.0,21.1345,21.1497,21.1345,21.1497,2200.0
2006-09-22 15:15:00,27.74,27.77,27.74,27.77,2600.0,21.1574,21.1803,21.1574,21.1803,2600.0
2006-09-22 15:20:00,27.77,27.78,27.71,27.71,4400.0,21.1803,21.1879,21.1345,21.1345,4400.0
2006-09-22 15:25:00,27.73,27.74,27.73,27.74,600.0,21.1497,21.1574,21.1497,21.1574,600.0
2006-09-22 15:30:00,27.73,27.73,27.67,27.67,9000.0,21.1497,21.1497,21.104,21.104,9000.0
2006-09-22 15:35:00,27.64,27.67,27.64,27.65,7000.0,21.0811,21.104,21.0811,21.0887,7000.0
2006-09-22 15:40:00,27.65,27.65,27.63,27.63,3000.0,21.0887,21.0887,21.0735,21.0735,3000.0
2006-09-22 15:45:00,27.62,27.63,27.61,27.61,3600.0,21.0658,21.0735,21.0582,21.0582,3600.0
2006-09-22 15:50:00,27.61,27.64,27.61,27.63,13400.0,21.0582,21.0811,21.0582,21.0735,13400.0
2006-09-22 15:55:00,27.63,27.64,27.61,27.64,7600.0,21.0735,21.0811,21.0582,21.0811,7600.0
2006-09-25 09:30:00,27.65,27.65,27.65,27.65,5400.0,21.0887,21.0887,21.0887,21.0887,5400.0
2006-09-25 09:35:00,27.65,27.65,27.57,27.58,2400.0,21.0887,21.0887,21.0277,21.0353,2400.0
2006-09-25 09:40:00,27.56,27.56,27.4,27.41,11000.0,21.0201,21.0201,20.8981,20.9057,11000.0
2006-09-25 09:45:00,27.41,27.46,27.3,27.33,27200.0,20.9057,20.9438,20.8218,20.8447,27200.0
2006-09-25 09:50:00,27.33,27.33,27.13,27.17,43800.0,20.8447,20.8447,20.6921,20.7226,43800.0
2006-09-25 09:55:00,27.17,27.18,27.05,27.13,20200.0,20.7226,20.7303,20.6311,20.6921,20200.0
2006-09-25 10:00:00,27.12,27.13,27.01,27.02,15400.0,20.6845,20.6921,20.6006,20.6082,15400.0
2006-09-25 10:05:00,27.0,27.1,27.0,27.1,8400.0,20.593,20.6692,20.593,20.6692,8400.0
2006-09-25 10:10:00,27.11,27.14,27.1,27.14,3400.0,20.6769,20.6998,20.6692,20.6998,3400.0
2006-09-25 10:15:00,27.11,27.15,27.11,27.14,6200.0,20.6769,20.7074,20.6769,20.6998,6200.0
2006-09-25 10:20:00,27.18,27.24,27.17,27.24,4200.0,20.7303,20.776,20.7226,20.776,4200.0
2006-09-25 10:25:00,27.24,27.26,27.23,27.23,4600.0,20.776,20.7913,20.7684,20.7684,4600.0
2006-09-25 10:30:00,27.23,27.23,27.12,27.13,48000.0,20.7684,20.7684,20.6845,20.6921,48000.0
2006-09-25 10:35:00,27.13,27.13,27.12,27.12,13400.0,20.6921,20.6921,20.6845,20.6845,13400.0
2006-09-25 10:40:00,27.13,27.13,27.1,27.1,4400.0,20.6921,20.6921,20.6692,20.6692,4400.0
2006-09-25 10:45:00,27.09,27.09,27.0,27.01,6400.0,20.6616,20.6616,20.593,20.6006,6400.0
2006-09-25 10:50:00,27.02,27.07,27.02,27.07,13200.0,20.6082,20.6464,20.6082,20.6464,13200.0
2006-09-25 10:55:00,27.06,27.08,27.06,27.08,6800.0,20.6387,20.654,20.6387,20.654,6800.0
2006-09-25 11:00:00,27.08,27.08,27.05,27.05,3000.0,20.654,20.654,20.6311,20.6311,3000.0
2006-09-25 11:05:00,27.03,27.04,27.03,27.04,4800.0,20.6159,20.6235,20.6159,20.6235,4800.0
2006-09-25 11:10:00,27.02,27.02,26.99,27.0,7800.0,20.6082,20.6082,20.5853,20.593,7800.0
2006-09-25 11:15:00,27.0,27.0,26.99,27.0,1400.0,20.593,20.593,20.5853,20.593,1400.0
2006-09-25 11:20:00,27.0,27.02,27.0,27.02,5400.0,20.593,20.6082,20.593,20.6082,5400.0
2006-09-25 11:25:00,27.08,27.1,27.08,27.1,2600.0,20.654,20.6692,20.654,20.6692,2600.0
2006-09-25 11:30:00,27.1,27.1,27.01,27.01,13200.0,20.6692,20.6692,20.6006,20.6006,13200.0
2006-09-25 11:35:00,27.03,27.03,27.02,27.02,7800.0,20.6159,20.6159,20.6082,20.6082,7800.0
2006-09-25 11:40:00,27.02,27.04,27.01,27.01,7800.0,20.6082,20.6235,20.6006,20.6006,7800.0
2006-09-25 11:45:00,27.02,27.02,26.99,27.0,5800.0,20.6082,20.6082,20.5853,20.593,5800.0
2006-09-25 11:50:00,27.0,27.03,26.99,27.0,5000.0,20.593,20.6159,20.5853,20.593,5000.0
2006-09-25 11:55:00,27.04,27.04,27.01,27.01,2600.0,20.6235,20.6235,20.6006,20.6006,2600.0
2006-09-25 12:00:00,27.01,27.06,27.0,27.0,8800.0,20.6006,20.6387,20.593,20.593,8800.0
2006-09-25 12:05:00,27.01,27.02,27.01,27.02,4000.0,20.6006,20.6082,20.6006,20.6082,4000.0
2006-09-25 12:10:00,27.02,27.11,27.0,27.11,5400.0,20.6082,20.6769,20.593,20.6769,5400.0
2006-09-25 12:15:00,27.11,27.18,27.11,27.18,3600.0,20.6769,20.7303,20.6769,20.7303,3600.0
2006-09-25 12:20:00,27.19,27.33,27.19,27.31,9000.0,20.7379,20.8447,20.7379,20.8294,9000.0
2006-09-25 12:25:00,27.31,27.36,27.31,27.34,5200.0,20.8294,20.8675,20.8294,20.8523,5200.0
2006-09-25 12:30:00,27.34,27.4,27.34,27.4,6400.0,20.8523,20.8981,20.8523,20.8981,6400.0
2006-09-25 12:35:00,27.4,27.43,27.4,27.42,3200.0,20.8981,20.9209,20.8981,20.9133,3200.0
2006-09-25 12:40:00,27.42,27.42,27.4,27.42,4400.0,20.9133,20.9133,20.8981,20.9133,4400.0
2006-09-25 12:45:00,27.43,27.46,27.41,27.44,2600.0,20.9209,20.9438,20.9057,20.9286,2600.0
2006-09-25 12:50:00,27.45,27.5,27.45,27.5,6400.0,20.9362,20.9743,20.9362,20.9743,6400.0
2006-09-25 12:55:00,27.5,27.55,27.5,27.54,3800.0,20.9743,21.0125,20.9743,21.0048,3800.0
2006-09-25 13:00:00,27.55,27.64,27.54,27.61,6600.0,21.0125,21.0811,21.0048,21.0582,6600.0
2006-09-25 13:05:00,27.6,27.6,27.55,27.55,3200.0,21.0506,21.0506,21.0125,21.0125,3200.0
2006-09-25 13:10:00,27.56,27.59,27.55,27.58,4400.0,21.0201,21.043,21.0125,21.0353,4400.0
2006-09-25 13:15:00,27.59,27.64,27.58,27.58,5600.0,21.043,21.0811,21.0353,21.0353,5600.0
2006-09-25 13:20:00,27.58,27.58,27.56,27.56,1200.0,21.0353,21.0353,21.0201,21.0201,1200.0
2006-09-25 13:25:00,27.52,27.52,27.52,27.52,1000.0,20.9896,20.9896,20.9896,20.9896,1000.0
2006-09-25 13:30:00,27.55,27.55,27.52,27.52,1200.0,21.0125,21.0125,20.9896,20.9896,1200.0
2006-09-25 13:35:00,27.52,27.52,27.49,27.49,1800.0,20.9896,20.9896,20.9667,20.9667,1800.0
2006-09-25 13:40:00,27.5,27.51,27.5,27.5,1400.0,20.9743,20.982,20.9743,20.9743,1400.0
2006-09-25 13:45:00,27.5,27.57,27.5,27.57,3000.0,20.9743,21.0277,20.9743,21.0277,3000.0
2006-09-25 13:50:00,27.57,27.58,27.55,27.55,6200.0,21.0277,21.0353,21.0125,21.0125,6200.0
2006-09-25 13:55:00,27.55,27.57,27.5,27.5,5800.0,21.0125,21.0277,20.9743,20.9743,5800.0
2006-09-25 14:00:00,27.49,27.5,27.48,27.5,4600.0,20.9667,20.9743,20.9591,20.9743,4600.0
2006-09-25 14:05:00,27.5,27.56,27.48,27.56,4400.0,20.9743,21.0201,20.9591,21.0201,4400.0
2006-09-25 14:10:00,27.57,27.69,27.56,27.69,8600.0,21.0277,21.1192,21.0201,21.1192,8600.0
2006-09-25 14:15:00,27.67,27.68,27.61,27.61,6200.0,21.104,21.1116,21.0582,21.0582,6200.0
2006-09-25 14:20:00,27.61,27.67,27.6,27.67,4600.0,21.0582,21.104,21.0506,21.104,4600.0
2006-09-25 14:25:00,27.7,27.7,27.59,27.62,14200.0,21.1269,21.1269,21.043,21.0658,14200.0
2006-09-25 14:30:00,27.68,27.7,27.67,27.7,7200.0,21.1116,21.1269,21.104,21.1269,7200.0
2006-09-25 14:35:00,27.7,27.82,27.7,27.76,8200.0,21.1269,21.2184,21.1269,21.1726,8200.0
2006-09-25 14:40:00,27.75,27.8,27.75,27.8,8600.0,21.165,21.2031,21.165,21.2031,8600.0
2006-09-25 14:45:00,27.8,27.8,27.79,27.8,3600.0,21.2031,21.2031,21.1955,21.2031,3600.0
2006-09-25 14:50:00,27.8,27.85,27.77,27.85,10000.0,21.2031,21.2413,21.1803,21.2413,10000.0
2006-09-25 14:55:00,27.86,27.86,27.75,27.81,12400.0,21.2489,21.2489,21.165,21.2108,12400.0
2006-09-25 15:00:00,27.81,27.86,27.79,27.82,3800.0,21.2108,21.2489,21.1955,21.2184,3800.0
2006-09-25 15:05:00,27.81,27.83,27.73,27.81,10200.0,21.2108,21.226,21.1497,21.2108,10200.0
2006-09-25 15:10:00,27.81,27.81,27.71,27.8,22800.0,21.2108,21.2108,21.1345,21.2031,22800.0
2006-09-25 15:15:00,27.8,27.81,27.75,27.75,9400.0,21.2031,21.2108,21.165,21.165,9400.0
2006-09-25 15:20:00,27.75,27.75,27.74,27.75,21200.0,21.165,21.165,21.1574,21.165,21200.0
2006-09-25 15:25:00,27.75,27.81,27.75,27.79,6600.0,21.165,21.2108,21.165,21.1955,6600.0
2006-09-25 15:30:00,27.79,27.79,27.75,27.78,7800.0,21.1955,21.1955,21.165,21.1879,7800.0
2006-09-25 15:35:00,27.78,27.78,27.78,27.78,2600.0,21.1879,21.1879,21.1879,21.1879,2600.0
2006-09-25 15:40:00,27.76,27.76,27.64,27.66,18800.0,21.1726,21.1726,21.0811,21.0964,18800.0
2006-09-25 15:45:00,27.67,27.69,27.64,27.69,9400.0,21.104,21.1192,21.0811,21.1192,9400.0
2006-09-25 15:50:00,27.69,27.69,27.67,27.67,12200.0,21.1192,21.1192,21.104,21.104,12200.0
2006-09-25 15:55:00,27.67,27.7,27.65,27.7,22800.0,21.104,21.1269,21.0887,21.1269,22800.0
2006-09-26 09:35:00,27.78,27.78,27.45,27.45,15200.0,21.1879,21.1879,20.9362,20.9362,15200.0
2006-09-26 09:40:00,27.44,27.48,27.37,27.41,6200.0,20.9286,20.9591,20.8752,20.9057,6200.0
2006-09-26 09:45:00,27.4,27.43,27.3,27.3,9000.0,20.8981,20.9209,20.8218,20.8218,9000.0
2006-09-26 09:50:00,27.26,27.4,27.26,27.39,10000.0,20.7913,20.8981,20.7913,20.8904,10000.0
2006-09-26 09:55:00,27.39,27.78,27.33,27.36,10200.0,20.8904,21.1879,20.8447,20.8675,10200.0
2006-09-26 10:00:00,27.36,27.42,27.34,27.42,7600.0,20.8675,20.9133,20.8523,20.9133,7600.0
2006-09-26 10:05:00,27.43,27.47,27.41,27.46,12800.0,20.9209,20.9514,20.9057,20.9438,12800.0
2006-09-26 10:10:00,27.44,27.48,27.43,27.48,7400.0,20.9286,20.9591,20.9209,20.9591,7400.0
2006-09-26 10:15:00,27.48,27.48,27.42,27.43,5200.0,20.9591,20.9591,20.9133,20.9209,5200.0
2006-09-26 10:20:00,27.42,27.42,27.31,27.34,7200.0,20.9133,20.9133,20.8294,20.8523,7200.0
2006-09-26 10:25:00,27.34,27.39,27.34,27.34,7200.0,20.8523,20.8904,20.8523,20.8523,7200.0
2006-09-26 10:30:00,27.36,27.38,27.3,27.33,8800.0,20.8675,20.8828,20.8218,20.8447,8800.0
2006-09-26 10:35:00,27.33,27.33,27.31,27.32,6800.0,20.8447,20.8447,20.8294,20.837,6800.0
2006-09-26 10:40:00,27.33,27.35,27.32,27.35,6600.0,20.8447,20.8599,20.837,20.8599,6600.0
2006-09-26 10:45:00,27.35,27.37,27.33,27.33,7400.0,20.8599,20.8752,20.8447,20.8447,7400.0
2006-09-26 10:50:00,27.33,27.33,27.25,27.25,6800.0,20.8447,20.8447,20.7836,20.7836,6800.0
2006-09-26 10:55:00,27.23,27.24,27.22,27.22,10000.0,20.7684,20.776,20.7608,20.7608,10000.0
2006-09-26 11:00:00,27.22,27.22,27.2,27.2,5800.0,20.7608,20.7608,20.7455,20.7455,5800.0
2006-09-26 11:05:00,27.2,27.27,27.16,27.27,16000.0,20.7455,20.7989,20.715,20.7989,16000.0
2006-09-26 11:10:00,27.28,27.34,27.28,27.32,6200.0,20.8065,20.8523,20.8065,20.837,6200.0
2006-09-26 11:15:00,27.33,27.33,27.3,27.3,1600.0,20.8447,20.8447,20.8218,20.8218,1600.0
2006-09-26 11:20:00,27.29,27.29,27.27,27.28,2800.0,20.8142,20.8142,20.7989,20.8065,2800.0
2006-09-26 11:25:00,27.29,27.31,27.24,27.24,3800.0,20.8142,20.8294,20.776,20.776,3800.0
2006-09-26 11:30:00,27.24,27.31,27.23,27.31,4200.0,20.776,20.8294,20.7684,20.8294,4200.0
2006-09-26 11:35:00,27.3,27.39,27.3,27.39,6800.0,20.8218,20.8904,20.8218,20.8904,6800.0
2006-09-26 11:40:00,27.4,27.4,27.33,27.34,5000.0,20.8981,20.8981,20.8447,20.8523,5000.0
2006-09-26 11:45:00,27.3,27.32,27.3,27.32,2200.0,20.8218,20.837,20.8218,20.837,2200.0
2006-09-26 11:50:00,27.31,27.32,27.31,27.32,2600.0,20.8294,20.837,20.8294,20.837,2600.0
2006-09-26 11:55:00,27.31,27.33,27.31,27.31,2000.0,20.8294,20.8447,20.8294,20.8294,2000.0
2006-09-26 12:00:00,27.29,27.31,27.25,27.26,5400.0,20.8142,20.8294,20.7836,20.7913,5400.0
2006-09-26 12:05:00,27.28,27.3,27.28,27.3,6000.0,20.8065,20.8218,20.8065,20.8218,6000.0
2006-09-26 12:10:00,27.29,27.29,27.28,27.28,1800.0,20.8142,20.8142,20.8065,20.8065,1800.0
2006-09-26 12:15:00,27.29,27.32,27.25,27.26,4800.0,20.8142,20.837,20.7836,20.7913,4800.0
2006-09-26 12:20:00,27.27,27.3,27.27,27.3,2200.0,20.7989,20.8218,20.7989,20.8218,2200.0
2006-09-26 12:25:00,27.3,27.3,27.29,27.3,2600.0,20.8218,20.8218,20.8142,20.8218,2600.0
2006-09-26 12:30:00,27.29,27.29,27.25,27.25,5800.0,20.8142,20.8142,20.7836,20.7836,5800.0
2006-09-26 12:35:00,27.24,27.27,27.23,27.24,10400.0,20.776,20.7989,20.7684,20.776,10400.0
2006-09-26 12:40:00,27.23,27.25,27.22,27.25,8000.0,20.7684,20.7836,20.7608,20.7836,8000.0
2006-09-26 12:45:00,27.27,27.28,27.25,27.26,3000.0,20.7989,20.8065,20.7836,20.7913,3000.0
2006-09-26 12:50:00,27.26,27.28,27.25,27.25,2600.0,20.7913,20.8065,20.7836,20.7836,2600.0
2006-09-26 12:55:00,27.28,27.28,27.28,27.28,400.0,20.8065,20.8065,20.8065,20.8065,400.0
2006-09-26 13:00:00,27.31,27.34,27.3,27.34,2800.0,20.8294,20.8523,20.8218,20.8523,2800.0
2006-09-26 13:05:00,27.34,27.42,27.34,27.42,3400.0,20.8523,20.9133,20.8523,20.9133,3400.0
2006-09-26 13:10:00,27.42,27.45,27.37,27.41,8000.0,20.9133,20.9362,20.8752,20.9057,8000.0
2006-09-26 13:15:00,27.43,27.45,27.43,27.44,4600.0,20.9209,20.9362,20.9209,20.9286,4600.0
2006-09-26 13:20:00,27.47,27.5,27.44,27.47,3200.0,20.9514,20.9743,20.9286,20.9514,3200.0
2006-09-26 13:25:00,27.48,27.5,27.48,27.5,2400.0,20.9591,20.9743,20.9591,20.9743,2400.0
2006-09-26 13:30:00,27.51,27.51,27.49,27.5,2400.0,20.982,20.982,20.9667,20.9743,2400.0
2006-09-26 13:35:00,27.48,27.48,27.46,27.48,2800.0,20.9591,20.9591,20.9438,20.9591,2800.0
2006-09-26 13:40:00,27.48,27.48,27.45,27.47,3200.0,20.9591,20.9591,20.9362,20.9514,3200.0
2006-09-26 13:45:00,27.47,27.47,27.43,27.45,4000.0,20.9514,20.9514,20.9209,20.9362,4000.0
2006-09-26 13:50:00,27.45,27.47,27.45,27.47,1400.0,20.9362,20.9514,20.9362,20.9514,1400.0
2006-09-26 13:55:00,27.48,27.49,27.47,27.47,6000.0,20.9591,20.9667,20.9514,20.9514,6000.0
2006-09-26 14:00:00,27.46,27.47,27.45,27.45,4200.0,20.9438,20.9514,20.9362,20.9362,4200.0
2006-09-26 14:05:00,27.45,27.45,27.38,27.39,7000.0,20.9362,20.9362,20.8828,20.8904,7000.0
2006-09-26 14:10:00,27.39,27.4,27.39,27.4,2400.0,20.8904,20.8981,20.8904,20.8981,2400.0
2006-09-26 14:15:00,27.39,27.39,27.36,27.36,14400.0,20.8904,20.8904,20.8675,20.8675,14400.0
2006-09-26 14:20:00,27.35,27.45,27.35,27.45,6400.0,20.8599,20.9362,20.8599,20.9362,6400.0
2006-09-26 14:25:00,27.47,27.53,27.47,27.5,9000.0,20.9514,20.9972,20.9514,20.9743,9000.0
2006-09-26 14:30:00,27.5,27.57,27.5,27.56,6000.0,20.9743,21.0277,20.9743,21.0201,6000.0
2006-09-26 14:35:00,27.56,27.57,27.56,27.57,1000.0,21.0201,21.0277,21.0201,21.0277,1000.0
2006-09-26 14:40:00,27.57,27.57,27.53,27.55,3800.0,21.0277,21.0277,20.9972,21.0125,3800.0
2006-09-26 14:45:00,27.56,27.57,27.55,27.55,3200.0,21.0201,21.0277,21.0125,21.0125,3200.0
2006-09-26 14:50:00,27.55,27.61,27.55,27.61,3800.0,21.0125,21.0582,21.0125,21.0582,3800.0
2006-09-26 14:55:00,27.62,27.65,27.61,27.61,6800.0,21.0658,21.0887,21.0582,21.0582,6800.0
2006-09-26 15:00:00,27.61,27.61,27.57,27.59,4400.0,21.0582,21.0582,21.0277,21.043,4400.0
2006-09-26 15:05:00,27.57,27.63,27.54,27.63,7400.0,21.0277,21.0735,21.0048,21.0735,7400.0
2006-09-26 15:10:00,27.63,27.63,27.61,27.61,3400.0,21.0735,21.0735,21.0582,21.0582,3400.0
2006-09-26 15:15:00,27.61,27.61,27.6,27.6,8000.0,21.0582,21.0582,21.0506,21.0506,8000.0
2006-09-26 15:20:00,27.6,27.6,27.56,27.6,14600.0,21.0506,21.0506,21.0201,21.0506,14600.0
2006-09-26 15:25:00,27.6,27.62,27.57,27.57,4600.0,21.0506,21.0658,21.0277,21.0277,4600.0
2006-09-26 15:30:00,27.58,27.6,27.57,27.59,10800.0,21.0353,21.0506,21.0277,21.043,10800.0
2006-09-26 15:35:00,27.59,27.65,27.59,27.65,5000.0,21.043,21.0887,21.043,21.0887,5000.0
2006-09-26 15:40:00,27.65,27.65,27.63,27.63,9800.0,21.0887,21.0887,21.0735,21.0735,9800.0
2006-09-26 15:45:00,27.62,27.62,27.52,27.53,19800.0,21.0658,21.0658,20.9896,20.9972,19800.0
2006-09-26 15:50:00,27.52,27.54,27.52,27.53,16000.0,20.9896,21.0048,20.9896,20.9972,16000.0
2006-09-26 15:55:00,27.53,27.54,27.53,27.53,12000.0,20.9972,21.0048,20.9972,20.9972,12000.0
2006-09-27 09:35:00,27.53,27.53,27.48,27.52,8800.0,20.9972,20.9972,20.9591,20.9896,8800.0
2006-09-27 09:40:00,27.53,27.53,27.43,27.44,4600.0,20.9972,20.9972,20.9209,20.9286,4600.0
2006-09-27 09:45:00,27.43,27.49,27.43,27.48,4000.0,20.9209,20.9667,20.9209,20.9591,4000.0
2006-09-27 09:50:00,27.48,27.52,27.48,27.52,7600.0,20.9591,20.9896,20.9591,20.9896,7600.0
2006-09-27 09:55:00,27.55,27.7,27.55,27.7,4000.0,21.0125,21.1269,21.0125,21.1269,4000.0
2006-09-27 10:00:00,27.68,27.69,27.64,27.67,2600.0,21.1116,21.1192,21.0811,21.104,2600.0
2006-09-27 10:05:00,27.65,27.65,27.59,27.64,6000.0,21.0887,21.0887,21.043,21.0811,6000.0
2006-09-27 10:10:00,27.65,27.68,27.6,27.63,52400.0,21.0887,21.1116,21.0506,21.0735,52400.0
2006-09-27 10:15:00,27.65,27.7,27.61,27.7,5000.0,21.0887,21.1269,21.0582,21.1269,5000.0
2006-09-27 10:20:00,27.71,27.72,27.68,27.71,5000.0,21.1345,21.1421,21.1116,21.1345,5000.0
2006-09-27 10:25:00,27.71,27.72,27.7,27.71,6800.0,21.1345,21.1421,21.1269,21.1345,6800.0
2006-09-27 10:30:00,27.7,27.77,27.7,27.75,8200.0,21.1269,21.1803,21.1269,21.165,8200.0
2006-09-27 10:35:00,27.75,27.75,27.67,27.67,4600.0,21.165,21.165,21.104,21.104,4600.0
2006-09-27 10:40:00,27.66,27.66,27.61,27.61,9200.0,21.0964,21.0964,21.0582,21.0582,9200.0
2006-09-27 10:45:00,27.61,27.67,27.58,27.59,22400.0,21.0582,21.104,21.0353,21.043,22400.0
2006-09-27 10:50:00,27.61,27.61,27.55,27.58,11600.0,21.0582,21.0582,21.0125,21.0353,11600.0
2006-09-27 10:55:00,27.59,27.65,27.59,27.65,9200.0,21.043,21.0887,21.043,21.0887,9200.0
2006-09-27 11:00:00,27.68,27.68,27.61,27.61,14800.0,21.1116,21.1116,21.0582,21.0582,14800.0
2006-09-27 11:05:00,27.62,27.63,27.61,27.62,7600.0,21.0658,21.0735,21.0582,21.0658,7600.0
2006-09-27 11:10:00,27.62,27.64,27.57,27.64,9400.0,21.0658,21.0811,21.0277,21.0811,9400.0
2006-09-27 11:15:00,27.65,27.65,27.58,27.62,9200.0,21.0887,21.0887,21.0353,21.0658,9200.0
2006-09-27 11:20:00,27.62,27.62,27.6,27.6,9000.0,21.0658,21.0658,21.0506,21.0506,9000.0
2006-09-27 11:25:00,27.63,27.66,27.57,27.58,11000.0,21.0735,21.0964,21.0277,21.0353,11000.0
2006-09-27 11:30:00,27.58,27.62,27.58,27.6,5000.0,21.0353,21.0658,21.0353,21.0506,5000.0
2006-09-27 11:35:00,27.61,27.62,27.61,27.62,4400.0,21.0582,21.0658,21.0582,21.0658,4400.0
2006-09-27 11:40:00,27.62,27.62,27.56,27.56,4600.0,21.0658,21.0658,21.0201,21.0201,4600.0
2006-09-27 11:45:00,27.6,27.64,27.6,27.64,3000.0,21.0506,21.0811,21.0506,21.0811,3000.0
2006-09-27 11:50:00,27.64,27.68,27.64,27.64,3600.0,21.0811,21.1116,21.0811,21.0811,3600.0
2006-09-27 11:55:00,27.64,27.64,27.6,27.6,1800.0,21.0811,21.0811,21.0506,21.0506,1800.0
2006-09-27 12:00:00,27.6,27.63,27.6,27.61,3600.0,21.0506,21.0735,21.0506,21.0582,3600.0
2006-09-27 12:05:00,27.61,27.63,27.6,27.6,8200.0,21.0582,21.0735,21.0506,21.0506,8200.0
2006-09-27 12:10:00,27.59,27.6,27.57,27.57,3600.0,21.043,21.0506,21.0277,21.0277,3600.0
2006-09-27 12:15:00,27.57,27.6,27.57,27.58,3000.0,21.0277,21.0506,21.0277,21.0353,3000.0
2006-09-27 12:20:00,27.58,27.58,27.58,27.58,0.0,21.0353,21.0353,21.0353,21.0353,0.0
2006-09-27 12:25:00,27.6,27.6,27.54,27.54,3600.0,21.0506,21.0506,21.0048,21.0048,3600.0
2006-09-27 12:30:00,27.55,27.59,27.55,27.59,2200.0,21.0125,21.043,21.0125,21.043,2200.0
2006-09-27 12:35:00,27.58,27.6,27.58,27.6,2000.0,21.0353,21.0506,21.0353,21.0506,2000.0
2006-09-27 12:40:00,27.61,27.63,27.61,27.61,1000.0,21.0582,21.0735,21.0582,21.0582,1000.0
2006-09-27 12:45:00,27.62,27.64,27.61,27.64,600.0,21.0658,21.0811,21.0582,21.0811,600.0
2006-09-27 12:50:00,27.63,27.64,27.61,27.63,2600.0,21.0735,21.0811,21.0582,21.0735,2600.0
2006-09-27 12:55:00,27.61,27.61,27.61,27.61,1000.0,21.0582,21.0582,21.0582,21.0582,1000.0
2006-09-27 13:00:00,27.64,27.65,27.64,27.65,3400.0,21.0811,21.0887,21.0811,21.0887,3400.0
2006-09-27 13:05:00,27.66,27.67,27.65,27.65,1800.0,21.0964,21.104,21.0887,21.0887,1800.0
2006-09-27 13:10:00,27.66,27.66,27.65,27.65,2400.0,21.0964,21.0964,21.0887,21.0887,2400.0
2006-09-27 13:15:00,27.66,27.67,27.66,27.66,1800.0,21.0964,21.104,21.0964,21.0964,1800.0
2006-09-27 13:20:00,27.68,27.68,27.67,27.67,1200.0,21.1116,21.1116,21.104,21.104,1200.0
2006-09-27 13:25:00,27.67,27.68,27.66,27.66,1600.0,21.104,21.1116,21.0964,21.0964,1600.0
2006-09-27 13:30:00,27.66,27.66,27.61,27.61,1000.0,21.0964,21.0964,21.0582,21.0582,1000.0
2006-09-27 13:35:00,27.61,27.61,27.59,27.59,2800.0,21.0582,21.0582,21.043,21.043,2800.0
2006-09-27 13:40:00,27.59,27.61,27.59,27.61,1400.0,21.043,21.0582,21.043,21.0582,1400.0
2006-09-27 13:45:00,27.61,27.64,27.6,27.62,6600.0,21.0582,21.0811,21.0506,21.0658,6600.0
2006-09-27 13:50:00,27.61,27.62,27.61,27.61,800.0,21.0582,21.0658,21.0582,21.0582,800.0
2006-09-27 13:55:00,27.63,27.65,27.63,27.65,1600.0,21.0735,21.0887,21.0735,21.0887,1600.0
2006-09-27 14:00:00,27.63,27.65,27.63,27.64,4200.0,21.0735,21.0887,21.0735,21.0811,4200.0
2006-09-27 14:05:00,27.64,27.7,27.64,27.7,3600.0,21.0811,21.1269,21.0811,21.1269,3600.0
2006-09-27 14:10:00,27.71,27.74,27.68,27.68,3800.0,21.1345,21.1574,21.1116,21.1116,3800.0
2006-09-27 14:15:00,27.68,27.68,27.64,27.64,2400.0,21.1116,21.1116,21.0811,21.0811,2400.0
2006-09-27 14:20:00,27.64,27.66,27.63,27.66,2800.0,21.0811,21.0964,21.0735,21.0964,2800.0
2006-09-27 14:25:00,27.67,27.67,27.66,27.66,1400.0,21.104,21.104,21.0964,21.0964,1400.0
2006-09-27 14:30:00,27.66,27.66,27.64,27.64,3200.0,21.0964,21.0964,21.0811,21.0811,3200.0
2006-09-27 14:35:00,27.65,27.69,27.65,27.67,5000.0,21.0887,21.1192,21.0887,21.104,5000.0
2006-09-27 14:40:00,27.65,27.65,27.61,27.61,5400.0,21.0887,21.0887,21.0582,21.0582,5400.0
2006-09-27 14:45:00,27.61,27.61,27.59,27.61,3600.0,21.0582,21.0582,21.043,21.0582,3600.0
2006-09-27 14:50:00,27.61,27.63,27.61,27.63,1600.0,21.0582,21.0735,21.0582,21.0735,1600.0
2006-09-27 14:55:00,27.63,27.63,27.61,27.61,4400.0,21.0735,21.0735,21.0582,21.0582,4400.0
2006-09-27 15:00:00,27.61,27.63,27.61,27.63,1000.0,21.0582,21.0735,21.0582,21.0735,1000.0
2006-09-27 15:05:00,27.63,27.64,27.6,27.6,5200.0,21.0735,21.0811,21.0506,21.0506,5200.0
2006-09-27 15:10:00,27.6,27.64,27.6,27.62,11600.0,21.0506,21.0811,21.0506,21.0658,11600.0
2006-09-27 15:15:00,27.63,27.64,27.63,27.64,6800.0,21.0735,21.0811,21.0735,21.0811,6800.0
2006-09-27 15:20:00,27.64,27.64,27.63,27.64,10600.0,21.0811,21.0811,21.0735,21.0811,10600.0
2006-09-27 15:25:00,27.64,27.67,27.62,27.62,12400.0,21.0811,21.104,21.0658,21.0658,12400.0
2006-09-27 15:30:00,27.63,27.67,27.63,27.65,23200.0,21.0735,21.104,21.0735,21.0887,23200.0
2006-09-27 15:35:00,27.65,27.7,27.65,27.7,8000.0,21.0887,21.1269,21.0887,21.1269,8000.0
2006-09-27 15:40:00,27.71,27.71,27.65,27.66,7000.0,21.1345,21.1345,21.0887,21.0964,7000.0
2006-09-27 15:45:00,27.66,27.66,27.64,27.65,7200.0,21.0964,21.0964,21.0811,21.0887,7200.0
2006-09-27 15:50:00,27.65,27.65,27.63,27.64,6600.0,21.0887,21.0887,21.0735,21.0811,6600.0
2006-09-27 15:55:00,27.63,27.64,27.63,27.63,13600.0,21.0735,21.0811,21.0735,21.0735,13600.0
2006-09-28 09:35:00,27.63,27.63,27.63,27.63,7400.0,21.0735,21.0735,21.0735,21.0735,7400.0
2006-09-28 09:40:00,27.66,27.66,27.51,27.51,5800.0,21.0964,21.0964,20.982,20.982,5800.0
2006-09-28 09:45:00,27.5,27.5,27.45,27.45,2600.0,20.9743,20.9743,20.9362,20.9362,2600.0
2006-09-28 09:50:00,27.4,27.43,27.33,27.38,5800.0,20.8981,20.9209,20.8447,20.8828,5800.0
2006-09-28 09:55:00,27.36,27.38,27.35,27.35,3200.0,20.8675,20.8828,20.8599,20.8599,3200.0
2006-09-28 10:00:00,27.27,27.39,27.27,27.34,12600.0,20.7989,20.8904,20.7989,20.8523,12600.0
2006-09-28 10:05:00,27.34,27.4,27.34,27.4,7000.0,20.8523,20.8981,20.8523,20.8981,7000.0
2006-09-28 10:10:00,27.38,27.51,27.38,27.49,8800.0,20.8828,20.982,20.8828,20.9667,8800.0
2006-09-28 10:15:00,27.49,27.5,27.42,27.42,20400.0,20.9667,20.9743,20.9133,20.9133,20400.0
2006-09-28 10:20:00,27.43,27.43,27.3,27.35,59200.0,20.9209,20.9209,20.8218,20.8599,59200.0
2006-09-28 10:25:00,27.38,27.43,27.35,27.35,4600.0,20.8828,20.9209,20.8599,20.8599,4600.0
2006-09-28 10:30:00,27.36,27.42,27.34,27.35,21400.0,20.8675,20.9133,20.8523,20.8599,21400.0
2006-09-28 10:35:00,27.35,27.37,27.3,27.32,21200.0,20.8599,20.8752,20.8218,20.837,21200.0
2006-09-28 10:40:00,27.34,27.36,27.32,27.34,2800.0,20.8523,20.8675,20.837,20.8523,2800.0
2006-09-28 10:45:00,27.36,27.36,27.3,27.3,8800.0,20.8675,20.8675,20.8218,20.8218,8800.0
2006-09-28 10:50:00,27.3,27.33,27.3,27.32,1600.0,20.8218,20.8447,20.8218,20.837,1600.0
2006-09-28 10:55:00,27.32,27.35,27.32,27.35,600.0,20.837,20.8599,20.837,20.8599,600.0
2006-09-28 11:00:00,27.36,27.38,27.36,27.38,2400.0,20.8675,20.8828,20.8675,20.8828,2400.0
2006-09-28 11:05:00,27.38,27.39,27.36,27.36,10600.0,20.8828,20.8904,20.8675,20.8675,10600.0
2006-09-28 11:10:00,27.35,27.36,27.31,27.31,17400.0,20.8599,20.8675,20.8294,20.8294,17400.0
2006-09-28 11:15:00,27.3,27.36,27.3,27.35,1400.0,20.8218,20.8675,20.8218,20.8599,1400.0
2006-09-28 11:20:00,27.35,27.37,27.33,27.37,3600.0,20.8599,20.8752,20.8447,20.8752,3600.0
2006-09-28 11:25:00,27.37,27.37,27.33,27.33,1600.0,20.8752,20.8752,20.8447,20.8447,1600.0
2006-09-28 11:30:00,27.36,27.39,27.35,27.37,4600.0,20.8675,20.8904,20.8599,20.8752,4600.0
2006-09-28 11:35:00,27.36,27.38,27.36,27.36,3400.0,20.8675,20.8828,20.8675,20.8675,3400.0
2006-09-28 11:40:00,27.36,27.36,27.34,27.34,15000.0,20.8675,20.8675,20.8523,20.8523,15000.0
2006-09-28 11:45:00,27.34,27.35,27.29,27.35,7600.0,20.8523,20.8599,20.8142,20.8599,7600.0
2006-09-28 11:50:00,27.33,27.35,27.32,27.33,2200.0,20.8447,20.8599,20.837,20.8447,2200.0
2006-09-28 11:55:00,27.32,27.34,27.32,27.33,2400.0,20.837,20.8523,20.837,20.8447,2400.0
2006-09-28 12:00:00,27.34,27.34,27.25,27.3,3600.0,20.8523,20.8523,20.7836,20.8218,3600.0
2006-09-28 12:05:00,27.3,27.33,27.29,27.29,7000.0,20.8218,20.8447,20.8142,20.8142,7000.0
2006-09-28 12:10:00,27.3,27.3,27.26,27.29,8000.0,20.8218,20.8218,20.7913,20.8142,8000.0
2006-09-28 12:15:00,27.29,27.33,27.28,27.3,19600.0,20.8142,20.8447,20.8065,20.8218,19600.0
2006-09-28 12:20:00,27.29,27.3,27.28,27.28,4400.0,20.8142,20.8218,20.8065,20.8065,4400.0
2006-09-28 12:25:00,27.29,27.29,27.29,27.29,2600.0,20.8142,20.8142,20.8142,20.8142,2600.0
2006-09-28 12:30:00,27.29,27.31,27.28,27.3,5600.0,20.8142,20.8294,20.8065,20.8218,5600.0
2006-09-28 12:35:00,27.3,27.31,27.28,27.28,8400.0,20.8218,20.8294,20.8065,20.8065,8400.0
2006-09-28 12:40:00,27.3,27.3,27.26,27.26,7600.0,20.8218,20.8218,20.7913,20.7913,7600.0
2006-09-28 12:45:00,27.27,27.31,27.26,27.28,5400.0,20.7989,20.8294,20.7913,20.8065,5400.0
2006-09-28 12:50:00,27.3,27.33,27.3,27.33,4400.0,20.8218,20.8447,20.8218,20.8447,4400.0
2006-09-28 12:55:00,27.32,27.33,27.28,27.29,4600.0,20.837,20.8447,20.8065,20.8142,4600.0
2006-09-28 13:00:00,27.31,27.31,27.26,27.29,9200.0,20.8294,20.8294,20.7913,20.8142,9200.0
2006-09-28 13:05:00,27.3,27.32,27.28,27.3,6000.0,20.8218,20.837,20.8065,20.8218,6000.0
2006-09-28 13:10:00,27.3,27.32,27.3,27.31,1400.0,20.8218,20.837,20.8218,20.8294,1400.0
2006-09-28 13:15:00,27.32,27.33,27.3,27.32,14000.0,20.837,20.8447,20.8218,20.837,14000.0
2006-09-28 13:20:00,27.33,27.36,27.31,27.31,9200.0,20.8447,20.8675,20.8294,20.8294,9200.0
2006-09-28 13:25:00,27.35,27.38,27.31,27.33,11800.0,20.8599,20.8828,20.8294,20.8447,11800.0
2006-09-28 13:30:00,27.32,27.33,27.29,27.32,10200.0,20.837,20.8447,20.8142,20.837,10200.0
2006-09-28 13:35:00,27.36,27.36,27.33,27.35,10800.0,20.8675,20.8675,20.8447,20.8599,10800.0
2006-09-28 13:40:00,27.36,27.36,27.28,27.28,21200.0,20.8675,20.8675,20.8065,20.8065,21200.0
2006-09-28 13:45:00,27.34,27.34,27.3,27.3,3200.0,20.8523,20.8523,20.8218,20.8218,3200.0
2006-09-28 13:50:00,27.3,27.31,27.3,27.31,10200.0,20.8218,20.8294,20.8218,20.8294,10200.0
2006-09-28 13:55:00,27.32,27.33,27.31,27.32,2200.0,20.837,20.8447,20.8294,20.837,2200.0
2006-09-28 14:00:00,27.32,27.32,27.3,27.31,5000.0,20.837,20.837,20.8218,20.8294,5000.0
2006-09-28 14:05:00,27.31,27.31,27.3,27.31,12200.0,20.8294,20.8294,20.8218,20.8294,12200.0
2006-09-28 14:10:00,27.31,27.31,27.29,27.3,14600.0,20.8294,20.8294,20.8142,20.8218,14600.0
2006-09-28 14:15:00,27.3,27.31,27.29,27.29,20800.0,20.8218,20.8294,20.8142,20.8142,20800.0
2006-09-28 14:20:00,27.29,27.3,27.26,27.29,8600.0,20.8142,20.8218,20.7913,20.8142,8600.0
2006-09-28 14:25:00,27.28,27.31,27.28,27.3,4600.0,20.8065,20.8294,20.8065,20.8218,4600.0
2006-09-28 14:30:00,27.3,27.3,27.29,27.3,6000.0,20.8218,20.8218,20.8142,20.8218,6000.0
2006-09-28 14:35:00,27.3,27.3,27.28,27.28,13400.0,20.8218,20.8218,20.8065,20.8065,13400.0
2006-09-28 14:40:00,27.29,27.3,27.28,27.3,7000.0,20.8142,20.8218,20.8065,20.8218,7000.0
2006-09-28 14:45:00,27.3,27.3,27.3,27.3,4200.0,20.8218,20.8218,20.8218,20.8218,4200.0
2006-09-28 14:50:00,27.31,27.32,27.31,27.31,9800.0,20.8294,20.837,20.8294,20.8294,9800.0
2006-09-28 14:55:00,27.31,27.32,27.31,27.32,5200.0,20.8294,20.837,20.8294,20.837,5200.0
2006-09-28 15:00:00,27.3,27.31,27.3,27.3,6000.0,20.8218,20.8294,20.8218,20.8218,6000.0
2006-09-28 15:05:00,27.31,27.31,27.28,27.3,8400.0,20.8294,20.8294,20.8065,20.8218,8400.0
2006-09-28 15:10:00,27.29,27.33,27.29,27.3,30600.0,20.8142,20.8447,20.8142,20.8218,30600.0
2006-09-28 15:15:00,27.31,27.34,27.3,27.34,9800.0,20.8294,20.8523,20.8218,20.8523,9800.0
2006-09-28 15:20:00,27.34,27.35,27.28,27.31,12600.0,20.8523,20.8599,20.8065,20.8294,12600.0
2006-09-28 15:25:00,27.3,27.31,27.28,27.28,14800.0,20.8218,20.8294,20.8065,20.8065,14800.0
2006-09-28 15:30:00,27.3,27.3,27.29,27.3,10600.0,20.8218,20.8218,20.8142,20.8218,10600.0
2006-09-28 15:35:00,27.3,27.34,27.3,27.33,17200.0,20.8218,20.8523,20.8218,20.8447,17200.0
2006-09-28 15:40:00,27.35,27.38,27.32,27.38,7000.0,20.8599,20.8828,20.837,20.8828,7000.0
2006-09-28 15:45:00,27.38,27.4,27.35,27.35,10000.0,20.8828,20.8981,20.8599,20.8599,10000.0
2006-09-28 15:50:00,27.35,27.35,27.29,27.3,19400.0,20.8599,20.8599,20.8142,20.8218,19400.0
2006-09-28 15:55:00,27.31,27.34,27.3,27.31,16200.0,20.8294,20.8523,20.8218,20.8294,16200.0
2006-09-29 09:30:00,27.34,27.35,27.34,27.35,5200.0,20.8523,20.8599,20.8523,20.8599,5200.0
2006-09-29 09:35:00,27.34,27.4,27.32,27.36,9000.0,20.8523,20.8981,20.837,20.8675,9000.0
2006-09-29 09:40:00,27.38,27.4,27.38,27.4,5000.0,20.8828,20.8981,20.8828,20.8981,5000.0
2006-09-29 09:45:00,27.4,27.4,27.38,27.4,4000.0,20.8981,20.8981,20.8828,20.8981,4000.0
2006-09-29 09:50:00,27.4,27.4,27.25,27.27,14000.0,20.8981,20.8981,20.7836,20.7989,14000.0
2006-09-29 09:55:00,27.27,27.29,27.27,27.28,5600.0,20.7989,20.8142,20.7989,20.8065,5600.0
2006-09-29 10:00:00,27.28,27.3,27.24,27.3,8600.0,20.8065,20.8218,20.776,20.8218,8600.0
2006-09-29 10:05:00,27.31,27.31,27.26,27.27,9200.0,20.8294,20.8294,20.7913,20.7989,9200.0
2006-09-29 10:10:00,27.25,27.25,27.16,27.2,6600.0,20.7836,20.7836,20.715,20.7455,6600.0
2006-09-29 10:15:00,27.18,27.23,27.17,27.21,4000.0,20.7303,20.7684,20.7226,20.7531,4000.0
2006-09-29 10:20:00,27.2,27.21,27.11,27.18,4600.0,20.7455,20.7531,20.6769,20.7303,4600.0
2006-09-29 10:25:00,27.17,27.17,27.12,27.13,3400.0,20.7226,20.7226,20.6845,20.6921,3400.0
2006-09-29 10:30:00,27.12,27.14,27.12,27.13,5200.0,20.6845,20.6998,20.6845,20.6921,5200.0
2006-09-29 10:35:00,27.13,27.13,27.1,27.1,9000.0,20.6921,20.6921,20.6692,20.6692,9000.0
2006-09-29 10:40:00,27.1,27.11,27.09,27.1,9200.0,20.6692,20.6769,20.6616,20.6692,9200.0
2006-09-29 10:45:00,27.13,27.18,27.11,27.18,5600.0,20.6921,20.7303,20.6769,20.7303,5600.0
2006-09-29 10:50:00,27.18,27.18,27.18,27.18,2600.0,20.7303,20.7303,20.7303,20.7303,2600.0
2006-09-29 10:55:00,27.18,27.19,27.16,27.17,4200.0,20.7303,20.7379,20.715,20.7226,4200.0
2006-09-29 11:00:00,27.15,27.17,27.15,27.16,3600.0,20.7074,20.7226,20.7074,20.715,3600.0
2006-09-29 11:05:00,27.17,27.24,27.17,27.23,6400.0,20.7226,20.776,20.7226,20.7684,6400.0
2006-09-29 11:10:00,27.24,27.27,27.23,27.26,5400.0,20.776,20.7989,20.7684,20.7913,5400.0
2006-09-29 11:15:00,27.26,27.26,27.23,27.23,2200.0,20.7913,20.7913,20.7684,20.7684,2200.0
2006-09-29 11:20:00,27.23,27.24,27.21,27.21,1800.0,20.7684,20.776,20.7531,20.7531,1800.0
2006-09-29 11:25:00,27.2,27.2,27.16,27.17,2800.0,20.7455,20.7455,20.715,20.7226,2800.0
2006-09-29 11:30:00,27.14,27.16,27.13,27.15,7200.0,20.6998,20.715,20.6921,20.7074,7200.0
2006-09-29 11:35:00,27.15,27.25,27.15,27.25,3000.0,20.7074,20.7836,20.7074,20.7836,3000.0
2006-09-29 11:40:00,27.24,27.25,27.2,27.23,7200.0,20.776,20.7836,20.7455,20.7684,7200.0
2006-09-29 11:45:00,27.22,27.23,27.2,27.23,6200.0,20.7608,20.7684,20.7455,20.7684,6200.0
2006-09-29 11:50:00,27.23,27.23,27.22,27.23,5000.0,20.7684,20.7684,20.7608,20.7684,5000.0
2006-09-29 11:55:00,27.23,27.23,27.22,27.23,3800.0,20.7684,20.7684,20.7608,20.7684,3800.0
2006-09-29 12:00:00,27.23,27.23,27.22,27.23,5200.0,20.7684,20.7684,20.7608,20.7684,5200.0
2006-09-29 12:05:00,27.24,27.27,27.24,27.26,6200.0,20.776,20.7989,20.776,20.7913,6200.0
2006-09-29 12:10:00,27.25,27.27,27.25,27.27,5800.0,20.7836,20.7989,20.7836,20.7989,5800.0
2006-09-29 12:15:00,27.27,27.3,27.27,27.29,6600.0,20.7989,20.8218,20.7989,20.8142,6600.0
2006-09-29 12:20:00,27.31,27.33,27.3,27.32,6000.0,20.8294,20.8447,20.8218,20.837,6000.0
2006-09-29 12:25:00,27.3,27.35,27.3,27.35,5200.0,20.8218,20.8599,20.8218,20.8599,5200.0
2006-09-29 12:30:00,27.35,27.35,27.33,27.33,1200.0,20.8599,20.8599,20.8447,20.8447,1200.0
2006-09-29 12:35:00,27.32,27.33,27.32,27.32,2400.0,20.837,20.8447,20.837,20.837,2400.0
2006-09-29 12:40:00,27.32,27.36,27.3,27.36,4600.0,20.837,20.8675,20.8218,20.8675,4600.0
2006-09-29 12:45:00,27.35,27.36,27.33,27.33,2800.0,20.8599,20.8675,20.8447,20.8447,2800.0
2006-09-29 12:50:00,27.32,27.34,27.31,27.34,1800.0,20.837,20.8523,20.8294,20.8523,1800.0
2006-09-29 12:55:00,27.31,27.32,27.31,27.31,2400.0,20.8294,20.837,20.8294,20.8294,2400.0
2006-09-29 13:00:00,27.32,27.32,27.29,27.3,5400.0,20.837,20.837,20.8142,20.8218,5400.0
2006-09-29 13:05:00,27.29,27.3,27.29,27.3,2200.0,20.8142,20.8218,20.8142,20.8218,2200.0
2006-09-29 13:10:00,27.3,27.31,27.29,27.29,4400.0,20.8218,20.8294,20.8142,20.8142,4400.0
2006-09-29 13:15:00,27.3,27.31,27.27,27.29,4000.0,20.8218,20.8294,20.7989,20.8142,4000.0
2006-09-29 13:20:00,27.29,27.29,27.25,27.25,4200.0,20.8142,20.8142,20.7836,20.7836,4200.0
2006-09-29 13:25:00,27.25,27.25,27.2,27.22,6000.0,20.7836,20.7836,20.7455,20.7608,6000.0
2006-09-29 13:30:00,27.2,27.21,27.19,27.21,4000.0,20.7455,20.7531,20.7379,20.7531,4000.0
2006-09-29 13:35:00,27.2,27.25,27.18,27.25,5400.0,20.7455,20.7836,20.7303,20.7836,5400.0
2006-09-29 13:40:00,27.25,27.25,27.21,27.22,3800.0,20.7836,20.7836,20.7531,20.7608,3800.0
2006-09-29 13:45:00,27.22,27.23,27.21,27.22,3400.0,20.7608,20.7684,20.7531,20.7608,3400.0
2006-09-29 13:50:00,27.22,27.23,27.21,27.22,2600.0,20.7608,20.7684,20.7531,20.7608,2600.0
2006-09-29 13:55:00,27.23,27.23,27.21,27.21,2600.0,20.7684,20.7684,20.7531,20.7531,2600.0
2006-09-29 14:00:00,27.21,27.24,27.21,27.23,7800.0,20.7531,20.776,20.7531,20.7684,7800.0
2006-09-29 14:05:00,27.23,27.33,27.23,27.32,10200.0,20.7684,20.8447,20.7684,20.837,10200.0
2006-09-29 14:10:00,27.32,27.33,27.3,27.3,5200.0,20.837,20.8447,20.8218,20.8218,5200.0
2006-09-29 14:15:00,27.3,27.3,27.25,27.25,7600.0,20.8218,20.8218,20.7836,20.7836,7600.0
2006-09-29 14:20:00,27.25,27.25,27.23,27.24,8200.0,20.7836,20.7836,20.7684,20.776,8200.0
2006-09-29 14:25:00,27.24,27.24,27.22,27.23,5000.0,20.776,20.776,20.7608,20.7684,5000.0
2006-09-29 14:30:00,27.23,27.23,27.23,27.23,4600.0,20.7684,20.7684,20.7684,20.7684,4600.0
2006-09-29 14:35:00,27.23,27.31,27.23,27.31,12000.0,20.7684,20.8294,20.7684,20.8294,12000.0
2006-09-29 14:40:00,27.3,27.34,27.3,27.32,8800.0,20.8218,20.8523,20.8218,20.837,8800.0
2006-09-29 14:45:00,27.32,27.32,27.31,27.31,4400.0,20.837,20.837,20.8294,20.8294,4400.0
2006-09-29 14:50:00,27.31,27.31,27.28,27.29,3000.0,20.8294,20.8294,20.8065,20.8142,3000.0
2006-09-29 14:55:00,27.28,27.28,27.22,27.22,5600.0,20.8065,20.8065,20.7608,20.7608,5600.0
2006-09-29 15:00:00,27.22,27.23,27.21,27.21,8800.0,20.7608,20.7684,20.7531,20.7531,8800.0
2006-09-29 15:05:00,27.21,27.22,27.19,27.21,9400.0,20.7531,20.7608,20.7379,20.7531,9400.0
2006-09-29 15:10:00,27.21,27.21,27.17,27.17,6000.0,20.7531,20.7531,20.7226,20.7226,6000.0
2006-09-29 15:15:00,27.16,27.23,27.16,27.23,7200.0,20.715,20.7684,20.715,20.7684,7200.0
2006-09-29 15:20:00,27.23,27.25,27.23,27.24,5400.0,20.7684,20.7836,20.7684,20.776,5400.0
2006-09-29 15:25:00,27.25,27.38,27.25,27.31,13200.0,20.7836,20.8828,20.7836,20.8294,13200.0
2006-09-29 15:30:00,27.3,27.31,27.27,27.28,10600.0,20.8218,20.8294,20.7989,20.8065,10600.0
2006-09-29 15:35:00,27.27,27.27,27.23,27.23,5000.0,20.7989,20.7989,20.7684,20.7684,5000.0
2006-09-29 15:40:00,27.23,27.23,27.22,27.22,5200.0,20.7684,20.7684,20.7608,20.7608,5200.0
2006-09-29 15:45:00,27.22,27.25,27.21,27.23,22800.0,20.7608,20.7836,20.7531,20.7684,22800.0
2006-09-29 15:50:00,27.23,27.23,27.23,27.23,12000.0,20.7684,20.7684,20.7684,20.7684,12000.0
2006-09-29 15:55:00,27.23,27.23,27.14,27.15,30800.0,20.7684,20.7684,20.6998,20.7074,30800.0
2006-10-02 09:35:00,27.03,27.03,26.93,26.93,15600.0,20.6159,20.6159,20.5396,20.5396,15600.0
2006-10-02 09:40:00,26.93,26.93,26.82,26.82,14000.0,20.5396,20.5396,20.4557,20.4557,14000.0
2006-10-02 09:45:00,26.82,26.82,26.82,26.82,2600.0,20.4557,20.4557,20.4557,20.4557,2600.0
2006-10-02 09:50:00,26.82,26.82,26.8,26.8,6600.0,20.4557,20.4557,20.4404,20.4404,6600.0
2006-10-02 09:55:00,26.85,26.87,26.85,26.86,4000.0,20.4786,20.4938,20.4786,20.4862,4000.0
2006-10-02 10:00:00,26.86,26.91,26.84,26.91,3800.0,20.4862,20.5243,20.4709,20.5243,3800.0
2006-10-02 10:05:00,26.93,27.0,26.93,27.0,11000.0,20.5396,20.593,20.5396,20.593,11000.0
2006-10-02 10:10:00,27.0,27.04,27.0,27.02,9400.0,20.593,20.6235,20.593,20.6082,9400.0
2006-10-02 10:15:00,27.02,27.05,27.02,27.05,8600.0,20.6082,20.6311,20.6082,20.6311,8600.0
2006-10-02 10:20:00,27.06,27.06,27.06,27.06,5400.0,20.6387,20.6387,20.6387,20.6387,5400.0
2006-10-02 10:25:00,27.08,27.13,27.08,27.13,6200.0,20.654,20.6921,20.654,20.6921,6200.0
2006-10-02 10:30:00,27.14,27.24,27.14,27.24,43000.0,20.6998,20.776,20.6998,20.776,43000.0
2006-10-02 10:35:00,27.25,27.28,27.23,27.23,11800.0,20.7836,20.8065,20.7684,20.7684,11800.0
2006-10-02 10:40:00,27.24,27.24,27.22,27.23,1800.0,20.776,20.776,20.7608,20.7684,1800.0
2006-10-02 10:45:00,27.24,27.28,27.24,27.28,4000.0,20.776,20.8065,20.776,20.8065,4000.0
2006-10-02 10:50:00,27.27,27.27,27.22,27.24,9600.0,20.7989,20.7989,20.7608,20.776,9600.0
2006-10-02 10:55:00,27.29,27.35,27.29,27.35,4400.0,20.8142,20.8599,20.8142,20.8599,4400.0
2006-10-02 11:00:00,27.35,27.36,27.35,27.35,2600.0,20.8599,20.8675,20.8599,20.8599,2600.0
2006-10-02 11:05:00,27.35,27.35,27.32,27.33,7600.0,20.8599,20.8599,20.837,20.8447,7600.0
2006-10-02 11:10:00,27.33,27.33,27.33,27.33,3400.0,20.8447,20.8447,20.8447,20.8447,3400.0
2006-10-02 11:15:00,27.33,27.36,27.33,27.36,1800.0,20.8447,20.8675,20.8447,20.8675,1800.0
2006-10-02 11:20:00,27.36,27.4,27.36,27.38,2600.0,20.8675,20.8981,20.8675,20.8828,2600.0
2006-10-02 11:25:00,27.38,27.43,27.38,27.42,7600.0,20.8828,20.9209,20.8828,20.9133,7600.0
2006-10-02 11:30:00,27.42,27.44,27.41,27.43,6200.0,20.9133,20.9286,20.9057,20.9209,6200.0
2006-10-02 11:35:00,27.43,27.49,27.43,27.48,4000.0,20.9209,20.9667,20.9209,20.9591,4000.0
2006-10-02 11:40:00,27.48,27.5,27.48,27.5,2800.0,20.9591,20.9743,20.9591,20.9743,2800.0
2006-10-02 11:45:00,27.49,27.49,27.44,27.44,5000.0,20.9667,20.9667,20.9286,20.9286,5000.0
2006-10-02 11:50:00,27.44,27.45,27.42,27.45,3800.0,20.9286,20.9362,20.9133,20.9362,3800.0
2006-10-02 11:55:00,27.47,27.47,27.42,27.42,4200.0,20.9514,20.9514,20.9133,20.9133,4200.0
2006-10-02 12:00:00,27.42,27.42,27.4,27.4,2600.0,20.9133,20.9133,20.8981,20.8981,2600.0
2006-10-02 12:05:00,27.4,27.42,27.4,27.42,3000.0,20.8981,20.9133,20.8981,20.9133,3000.0
2006-10-02 12:10:00,27.41,27.42,27.41,27.41,2200.0,20.9057,20.9133,20.9057,20.9057,2200.0
2006-10-02 12:15:00,27.4,27.41,27.4,27.41,1800.0,20.8981,20.9057,20.8981,20.9057,1800.0
2006-10-02 12:20:00,27.41,27.41,27.4,27.41,1200.0,20.9057,20.9057,20.8981,20.9057,1200.0
2006-10-02 12:25:00,27.42,27.42,27.41,27.41,800.0,20.9133,20.9133,20.9057,20.9057,800.0
2006-10-02 12:30:00,27.41,27.42,27.41,27.41,1600.0,20.9057,20.9133,20.9057,20.9057,1600.0
2006-10-02 12:35:00,27.41,27.41,27.4,27.4,5000.0,20.9057,20.9057,20.8981,20.8981,5000.0
2006-10-02 12:40:00,27.41,27.42,27.4,27.42,1400.0,20.9057,20.9133,20.8981,20.9133,1400.0
2006-10-02 12:45:00,27.43,27.46,27.43,27.46,1400.0,20.9209,20.9438,20.9209,20.9438,1400.0
2006-10-02 12:50:00,27.45,27.46,27.45,27.46,1600.0,20.9362,20.9438,20.9362,20.9438,1600.0
2006-10-02 12:55:00,27.46,27.46,27.45,27.45,3200.0,20.9438,20.9438,20.9362,20.9362,3200.0
2006-10-02 13:00:00,27.45,27.45,27.44,27.45,5800.0,20.9362,20.9362,20.9286,20.9362,5800.0
2006-10-02 13:05:00,27.44,27.44,27.43,27.44,4600.0,20.9286,20.9286,20.9209,20.9286,4600.0
2006-10-02 13:10:00,27.44,27.49,27.44,27.49,2600.0,20.9286,20.9667,20.9286,20.9667,2600.0
2006-10-02 13:15:00,27.49,27.49,27.48,27.48,1800.0,20.9667,20.9667,20.9591,20.9591,1800.0
2006-10-02 13:20:00,27.48,27.48,27.44,27.45,5400.0,20.9591,20.9591,20.9286,20.9362,5400.0
2006-10-02 13:25:00,27.45,27.45,27.43,27.43,2200.0,20.9362,20.9362,20.9209,20.9209,2200.0
2006-10-02 13:30:00,27.44,27.44,27.44,27.44,1200.0,20.9286,20.9286,20.9286,20.9286,1200.0
2006-10-02 13:35:00,27.46,27.46,27.4,27.4,8000.0,20.9438,20.9438,20.8981,20.8981,8000.0
2006-10-02 13:40:00,27.4,27.4,27.38,27.38,5400.0,20.8981,20.8981,20.8828,20.8828,5400.0
2006-10-02 13:45:00,27.38,27.38,27.35,27.35,4800.0,20.8828,20.8828,20.8599,20.8599,4800.0
2006-10-02 13:50:00,27.34,27.35,27.33,27.33,3400.0,20.8523,20.8599,20.8447,20.8447,3400.0
2006-10-02 13:55:00,27.33,27.33,27.33,27.33,2600.0,20.8447,20.8447,20.8447,20.8447,2600.0
2006-10-02 14:00:00,27.33,27.33,27.25,27.27,25400.0,20.8447,20.8447,20.7836,20.7989,25400.0
2006-10-02 14:05:00,27.27,27.3,27.26,27.3,10000.0,20.7989,20.8218,20.7913,20.8218,10000.0
2006-10-02 14:10:00,27.3,27.34,27.3,27.34,2800.0,20.8218,20.8523,20.8218,20.8523,2800.0
2006-10-02 14:15:00,27.35,27.41,27.35,27.4,6000.0,20.8599,20.9057,20.8599,20.8981,6000.0
2006-10-02 14:20:00,27.4,27.4,27.39,27.39,2600.0,20.8981,20.8981,20.8904,20.8904,2600.0
2006-10-02 14:25:00,27.38,27.38,27.36,27.38,2600.0,20.8828,20.8828,20.8675,20.8828,2600.0
2006-10-02 14:30:00,27.36,27.36,27.34,27.34,2600.0,20.8675,20.8675,20.8523,20.8523,2600.0
2006-10-02 14:35:00,27.34,27.34,27.31,27.31,4200.0,20.8523,20.8523,20.8294,20.8294,4200.0
2006-10-02 14:40:00,27.31,27.31,27.3,27.31,2800.0,20.8294,20.8294,20.8218,20.8294,2800.0
2006-10-02 14:45:00,27.31,27.31,27.3,27.31,2600.0,20.8294,20.8294,20.8218,20.8294,2600.0
2006-10-02 14:50:00,27.31,27.31,27.26,27.27,5000.0,20.8294,20.8294,20.7913,20.7989,5000.0
2006-10-02 14:55:00,27.25,27.25,27.23,27.24,5600.0,20.7836,20.7836,20.7684,20.776,5600.0
2006-10-02 15:00:00,27.26,27.28,27.25,27.28,3800.0,20.7913,20.8065,20.7836,20.8065,3800.0
2006-10-02 15:05:00,27.28,27.3,27.26,27.27,3800.0,20.8065,20.8218,20.7913,20.7989,3800.0
2006-10-02 15:10:00,27.25,27.25,27.24,27.24,5800.0,20.7836,20.7836,20.776,20.776,5800.0
2006-10-02 15:15:00,27.24,27.32,27.24,27.32,6800.0,20.776,20.837,20.776,20.837,6800.0
2006-10-02 15:20:00,27.33,27.34,27.31,27.31,2600.0,20.8447,20.8523,20.8294,20.8294,2600.0
2006-10-02 15:25:00,27.32,27.36,27.32,27.36,5800.0,20.837,20.8675,20.837,20.8675,5800.0
2006-10-02 15:30:00,27.36,27.36,27.34,27.35,9600.0,20.8675,20.8675,20.8523,20.8599,9600.0
2006-10-02 15:35:00,27.34,27.37,27.34,27.37,9200.0,20.8523,20.8752,20.8523,20.8752,9200.0
2006-10-02 15:40:00,27.36,27.36,27.33,27.33,4600.0,20.8675,20.8675,20.8447,20.8447,4600.0
2006-10-02 15:45:00,27.33,27.33,27.29,27.3,4200.0,20.8447,20.8447,20.8142,20.8218,4200.0
2006-10-02 15:50:00,27.3,27.32,27.3,27.3,4600.0,20.8218,20.837,20.8218,20.8218,4600.0
2006-10-02 15:55:00,27.32,27.32,27.29,27.3,5400.0,20.837,20.837,20.8142,20.8218,5400.0
2006-10-03 09:35:00,27.28,27.28,27.06,27.08,15200.0,20.8065,20.8065,20.6387,20.654,15200.0
2006-10-03 09:40:00,27.08,27.12,27.08,27.1,4800.0,20.654,20.6845,20.654,20.6692,4800.0
2006-10-03 09:45:00,27.08,27.08,27.05,27.05,600.0,20.654,20.654,20.6311,20.6311,600.0
2006-10-03 09:50:00,27.04,27.04,27.03,27.03,1800.0,20.6235,20.6235,20.6159,20.6159,1800.0
2006-10-03 09:55:00,27.04,27.09,27.02,27.08,4000.0,20.6235,20.6616,20.6082,20.654,4000.0
2006-10-03 10:00:00,27.03,27.1,27.03,27.08,1800.0,20.6159,20.6692,20.6159,20.654,1800.0
2006-10-03 10:05:00,27.07,27.1,27.03,27.08,4800.0,20.6464,20.6692,20.6159,20.654,4800.0
2006-10-03 10:10:00,27.06,27.06,27.03,27.04,6600.0,20.6387,20.6387,20.6159,20.6235,6600.0
2006-10-03 10:15:00,27.04,27.13,27.04,27.13,4400.0,20.6235,20.6921,20.6235,20.6921,4400.0
2006-10-03 10:20:00,27.18,27.18,27.15,27.16,3000.0,20.7303,20.7303,20.7074,20.715,3000.0
2006-10-03 10:25:00,27.16,27.17,27.15,27.16,1200.0,20.715,20.7226,20.7074,20.715,1200.0
2006-10-03 10:30:00,27.18,27.21,27.17,27.21,5000.0,20.7303,20.7531,20.7226,20.7531,5000.0
2006-10-03 10:35:00,27.21,27.21,27.17,27.17,3600.0,20.7531,20.7531,20.7226,20.7226,3600.0
2006-10-03 10:40:00,27.17,27.17,27.08,27.08,2400.0,20.7226,20.7226,20.654,20.654,2400.0
2006-10-03 10:45:00,27.11,27.15,27.1,27.14,3800.0,20.6769,20.7074,20.6692,20.6998,3800.0
2006-10-03 10:50:00,27.16,27.18,27.15,27.15,3200.0,20.715,20.7303,20.7074,20.7074,3200.0
2006-10-03 10:55:00,27.15,27.18,27.14,27.14,3800.0,20.7074,20.7303,20.6998,20.6998,3800.0
2006-10-03 11:00:00,27.13,27.13,27.13,27.13,1600.0,20.6921,20.6921,20.6921,20.6921,1600.0
2006-10-03 11:05:00,27.12,27.13,27.12,27.12,1200.0,20.6845,20.6921,20.6845,20.6845,1200.0
2006-10-03 11:10:00,27.11,27.14,27.11,27.14,3200.0,20.6769,20.6998,20.6769,20.6998,3200.0
2006-10-03 11:15:00,27.15,27.27,27.15,27.27,8200.0,20.7074,20.7989,20.7074,20.7989,8200.0
2006-10-03 11:20:00,27.27,27.27,27.25,27.25,2000.0,20.7989,20.7989,20.7836,20.7836,2000.0
2006-10-03 11:25:00,27.25,27.28,27.24,27.28,4400.0,20.7836,20.8065,20.776,20.8065,4400.0
2006-10-03 11:30:00,27.28,27.33,27.26,27.29,4400.0,20.8065,20.8447,20.7913,20.8142,4400.0
2006-10-03 11:35:00,27.28,27.28,27.27,27.27,3400.0,20.8065,20.8065,20.7989,20.7989,3400.0
2006-10-03 11:40:00,27.27,27.27,27.27,27.27,2400.0,20.7989,20.7989,20.7989,20.7989,2400.0
2006-10-03 11:45:00,27.27,27.34,27.27,27.32,5600.0,20.7989,20.8523,20.7989,20.837,5600.0
2006-10-03 11:50:00,27.31,27.31,27.17,27.25,16600.0,20.8294,20.8294,20.7226,20.7836,16600.0
2006-10-03 11:55:00,27.29,27.29,27.24,27.25,5000.0,20.8142,20.8142,20.776,20.7836,5000.0
2006-10-03 12:00:00,27.25,27.31,27.24,27.25,9200.0,20.7836,20.8294,20.776,20.7836,9200.0
2006-10-03 12:05:00,27.25,27.33,27.24,27.33,5800.0,20.7836,20.8447,20.776,20.8447,5800.0
2006-10-03 12:10:00,27.33,27.36,27.31,27.35,4000.0,20.8447,20.8675,20.8294,20.8599,4000.0
2006-10-03 12:15:00,27.34,27.39,27.33,27.36,5200.0,20.8523,20.8904,20.8447,20.8675,5200.0
2006-10-03 12:20:00,27.37,27.37,27.36,27.36,1200.0,20.8752,20.8752,20.8675,20.8675,1200.0
2006-10-03 12:25:00,27.36,27.36,27.25,27.25,6800.0,20.8675,20.8675,20.7836,20.7836,6800.0
2006-10-03 12:30:00,27.25,27.32,27.25,27.32,2800.0,20.7836,20.837,20.7836,20.837,2800.0
2006-10-03 12:35:00,27.28,27.3,27.28,27.29,1000.0,20.8065,20.8218,20.8065,20.8142,1000.0
2006-10-03 12:40:00,27.27,27.27,27.23,27.23,2800.0,20.7989,20.7989,20.7684,20.7684,2800.0
2006-10-03 12:45:00,27.23,27.23,27.22,27.23,2400.0,20.7684,20.7684,20.7608,20.7684,2400.0
2006-10-03 12:50:00,27.23,27.23,27.23,27.23,1000.0,20.7684,20.7684,20.7684,20.7684,1000.0
2006-10-03 12:55:00,27.23,27.25,27.23,27.24,2000.0,20.7684,20.7836,20.7684,20.776,2000.0
2006-10-03 13:00:00,27.25,27.28,27.25,27.27,2200.0,20.7836,20.8065,20.7836,20.7989,2200.0
2006-10-03 13:05:00,27.26,27.26,27.22,27.23,2200.0,20.7913,20.7913,20.7608,20.7684,2200.0
2006-10-03 13:10:00,27.23,27.23,27.18,27.18,1800.0,20.7684,20.7684,20.7303,20.7303,1800.0
2006-10-03 13:15:00,27.21,27.25,27.21,27.24,4000.0,20.7531,20.7836,20.7531,20.776,4000.0
2006-10-03 13:20:00,27.23,27.23,27.2,27.2,2400.0,20.7684,20.7684,20.7455,20.7455,2400.0
2006-10-03 13:25:00,27.19,27.2,27.18,27.2,1400.0,20.7379,20.7455,20.7303,20.7455,1400.0
2006-10-03 13:30:00,27.18,27.23,27.18,27.23,4600.0,20.7303,20.7684,20.7303,20.7684,4600.0
2006-10-03 13:35:00,27.23,27.25,27.23,27.24,3400.0,20.7684,20.7836,20.7684,20.776,3400.0
2006-10-03 13:40:00,27.24,27.25,27.23,27.23,2600.0,20.776,20.7836,20.7684,20.7684,2600.0
2006-10-03 13:45:00,27.23,27.24,27.23,27.23,1200.0,20.7684,20.776,20.7684,20.7684,1200.0
2006-10-03 13:50:00,27.23,27.27,27.23,27.27,2800.0,20.7684,20.7989,20.7684,20.7989,2800.0
2006-10-03 13:55:00,27.27,27.27,27.26,27.26,1800.0,20.7989,20.7989,20.7913,20.7913,1800.0
2006-10-03 14:00:00,27.27,27.27,27.25,27.25,6000.0,20.7989,20.7989,20.7836,20.7836,6000.0
2006-10-03 14:05:00,27.25,27.27,27.23,27.27,8200.0,20.7836,20.7989,20.7684,20.7989,8200.0
2006-10-03 14:10:00,27.25,27.26,27.25,27.25,1400.0,20.7836,20.7913,20.7836,20.7836,1400.0
2006-10-03 14:15:00,27.24,27.24,27.24,27.24,1000.0,20.776,20.776,20.776,20.776,1000.0
2006-10-03 14:20:00,27.23,27.24,27.23,27.23,1000.0,20.7684,20.776,20.7684,20.7684,1000.0
2006-10-03 14:25:00,27.2,27.2,27.14,27.19,4400.0,20.7455,20.7455,20.6998,20.7379,4400.0
2006-10-03 14:30:00,27.16,27.2,27.16,27.2,5200.0,20.715,20.7455,20.715,20.7455,5200.0
2006-10-03 14:35:00,27.2,27.21,27.18,27.21,1800.0,20.7455,20.7531,20.7303,20.7531,1800.0
2006-10-03 14:40:00,27.2,27.22,27.18,27.22,1600.0,20.7455,20.7608,20.7303,20.7608,1600.0
2006-10-03 14:45:00,27.21,27.21,27.21,27.21,1200.0,20.7531,20.7531,20.7531,20.7531,1200.0
2006-10-03 14:50:00,27.21,27.23,27.17,27.17,7200.0,20.7531,20.7684,20.7226,20.7226,7200.0
2006-10-03 14:55:00,27.14,27.14,27.1,27.1,8200.0,20.6998,20.6998,20.6692,20.6692,8200.0
2006-10-03 15:00:00,27.09,27.1,27.06,27.06,32000.0,20.6616,20.6692,20.6387,20.6387,32000.0
2006-10-03 15:05:00,27.07,27.08,27.04,27.05,3400.0,20.6464,20.654,20.6235,20.6311,3400.0
2006-10-03 15:10:00,27.05,27.11,27.05,27.11,1800.0,20.6311,20.6769,20.6311,20.6769,1800.0
2006-10-03 15:15:00,27.12,27.12,27.09,27.09,2400.0,20.6845,20.6845,20.6616,20.6616,2400.0
2006-10-03 15:20:00,27.11,27.13,27.1,27.13,1400.0,20.6769,20.6921,20.6692,20.6921,1400.0
2006-10-03 15:25:00,27.1,27.11,27.09,27.09,3400.0,20.6692,20.6769,20.6616,20.6616,3400.0
2006-10-03 15:30:00,27.08,27.1,27.08,27.08,4000.0,20.654,20.6692,20.654,20.654,4000.0
2006-10-03 15:35:00,27.1,27.15,27.08,27.12,7600.0,20.6692,20.7074,20.654,20.6845,7600.0
2006-10-03 15:40:00,27.13,27.13,27.1,27.11,5400.0,20.6921,20.6921,20.6692,20.6769,5400.0
2006-10-03 15:45:00,27.11,27.14,27.08,27.08,11200.0,20.6769,20.6998,20.654,20.654,11200.0
2006-10-03 15:50:00,27.08,27.08,27.05,27.05,6800.0,20.654,20.654,20.6311,20.6311,6800.0
2006-10-03 15:55:00,27.06,27.06,27.0,27.0,11600.0,20.6387,20.6387,20.593,20.593,11600.0
2006-10-04 09:35:00,26.98,27.0,26.95,27.0,7200.0,20.5777,20.593,20.5548,20.593,7200.0
2006-10-04 09:40:00,26.93,26.93,26.89,26.93,1400.0,20.5396,20.5396,20.5091,20.5396,1400.0
2006-10-04 09:45:00,26.9,26.92,26.89,26.89,1600.0,20.5167,20.532,20.5091,20.5091,1600.0
2006-10-04 09:50:00,26.89,26.89,26.8,26.86,4200.0,20.5091,20.5091,20.4404,20.4862,4200.0
2006-10-04 09:55:00,26.82,26.91,26.81,26.89,3400.0,20.4557,20.5243,20.4481,20.5091,3400.0
2006-10-04 10:00:00,26.91,26.92,26.86,26.92,2000.0,20.5243,20.532,20.4862,20.532,2000.0
2006-10-04 10:05:00,26.93,26.98,26.87,26.98,4200.0,20.5396,20.5777,20.4938,20.5777,4200.0
2006-10-04 10:10:00,27.0,27.1,27.0,27.1,1800.0,20.593,20.6692,20.593,20.6692,1800.0
2006-10-04 10:15:00,27.1,27.17,27.1,27.15,2400.0,20.6692,20.7226,20.6692,20.7074,2400.0
2006-10-04 10:20:00,27.15,27.2,27.15,27.18,1600.0,20.7074,20.7455,20.7074,20.7303,1600.0
2006-10-04 10:25:00,27.23,27.24,27.22,27.24,600.0,20.7684,20.776,20.7608,20.776,600.0
2006-10-04 10:30:00,27.24,27.24,27.21,27.23,1600.0,20.776,20.776,20.7531,20.7684,1600.0
2006-10-04 10:35:00,27.19,27.19,27.06,27.08,24000.0,20.7379,20.7379,20.6387,20.654,24000.0
2006-10-04 10:40:00,27.08,27.12,27.08,27.1,3800.0,20.654,20.6845,20.654,20.6692,3800.0
2006-10-04 10:45:00,27.1,27.1,27.09,27.09,1000.0,20.6692,20.6692,20.6616,20.6616,1000.0
2006-10-04 10:50:00,27.1,27.11,27.1,27.11,400.0,20.6692,20.6769,20.6692,20.6769,400.0
2006-10-04 10:55:00,27.11,27.13,27.1,27.13,2400.0,20.6769,20.6921,20.6692,20.6921,2400.0
2006-10-04 11:00:00,27.13,27.13,27.06,27.06,22600.0,20.6921,20.6921,20.6387,20.6387,22600.0
2006-10-04 11:05:00,27.05,27.05,26.99,26.99,2000.0,20.6311,20.6311,20.5853,20.5853,2000.0
2006-10-04 11:10:00,26.99,26.99,26.96,26.99,1200.0,20.5853,20.5853,20.5625,20.5853,1200.0
2006-10-04 11:15:00,26.98,26.98,26.93,26.94,2000.0,20.5777,20.5777,20.5396,20.5472,2000.0
2006-10-04 11:20:00,26.98,27.06,26.98,27.04,6600.0,20.5777,20.6387,20.5777,20.6235,6600.0
2006-10-04 11:25:00,27.04,27.04,27.04,27.04,0.0,20.6235,20.6235,20.6235,20.6235,0.0
2006-10-04 11:30:00,27.08,27.1,27.07,27.07,4400.0,20.654,20.6692,20.6464,20.6464,4400.0
2006-10-04 11:35:00,27.07,27.08,27.06,27.08,6800.0,20.6464,20.654,20.6387,20.654,6800.0
2006-10-04 11:40:00,27.08,27.08,27.05,27.07,6000.0,20.654,20.654,20.6311,20.6464,6000.0
2006-10-04 11:45:00,27.07,27.07,27.04,27.05,3200.0,20.6464,20.6464,20.6235,20.6311,3200.0
2006-10-04 11:50:00,27.06,27.06,27.04,27.06,2000.0,20.6387,20.6387,20.6235,20.6387,2000.0
2006-10-04 11:55:00,27.04,27.04,27.04,27.04,600.0,20.6235,20.6235,20.6235,20.6235,600.0
2006-10-04 12:00:00,27.05,27.05,27.05,27.05,400.0,20.6311,20.6311,20.6311,20.6311,400.0
2006-10-04 12:05:00,27.06,27.08,27.06,27.06,4600.0,20.6387,20.654,20.6387,20.6387,4600.0
2006-10-04 12:10:00,27.05,27.05,27.04,27.05,2000.0,20.6311,20.6311,20.6235,20.6311,2000.0
2006-10-04 12:15:00,27.07,27.07,27.05,27.07,1000.0,20.6464,20.6464,20.6311,20.6464,1000.0
2006-10-04 12:20:00,27.08,27.11,27.08,27.11,10600.0,20.654,20.6769,20.654,20.6769,10600.0
2006-10-04 12:25:00,27.14,27.14,27.08,27.08,166000.0,20.6998,20.6998,20.654,20.654,166000.0
2006-10-04 12:30:00,27.08,27.08,27.05,27.05,7600.0,20.654,20.654,20.6311,20.6311,7600.0
2006-10-04 12:35:00,27.07,27.08,27.06,27.08,4200.0,20.6464,20.654,20.6387,20.654,4200.0
2006-10-04 12:40:00,27.07,27.08,27.07,27.08,1400.0,20.6464,20.654,20.6464,20.654,1400.0
2006-10-04 12:45:00,27.08,27.08,27.06,27.06,2200.0,20.654,20.654,20.6387,20.6387,2200.0
2006-10-04 12:50:00,27.07,27.09,27.07,27.09,1000.0,20.6464,20.6616,20.6464,20.6616,1000.0
2006-10-04 12:55:00,27.08,27.09,27.07,27.07,1200.0,20.654,20.6616,20.6464,20.6464,1200.0
2006-10-04 13:00:00,27.08,27.09,27.08,27.08,22000.0,20.654,20.6616,20.654,20.654,22000.0
2006-10-04 13:05:00,27.06,27.08,27.03,27.06,6400.0,20.6387,20.654,20.6159,20.6387,6400.0
2006-10-04 13:10:00,27.06,27.07,27.0,27.0,22400.0,20.6387,20.6464,20.593,20.593,22400.0
2006-10-04 13:15:00,27.0,27.05,27.0,27.03,20000.0,20.593,20.6311,20.593,20.6159,20000.0
2006-10-04 13:20:00,27.05,27.08,27.05,27.07,1000.0,20.6311,20.654,20.6311,20.6464,1000.0
2006-10-04 13:25:00,27.07,27.1,27.07,27.09,6200.0,20.6464,20.6692,20.6464,20.6616,6200.0
2006-10-04 13:30:00,27.1,27.16,27.1,27.11,6000.0,20.6692,20.715,20.6692,20.6769,6000.0
2006-10-04 13:35:00,27.11,27.17,27.11,27.17,2800.0,20.6769,20.7226,20.6769,20.7226,2800.0
2006-10-04 13:40:00,27.17,27.19,27.17,27.18,3600.0,20.7226,20.7379,20.7226,20.7303,3600.0
2006-10-04 13:45:00,27.18,27.18,27.18,27.18,11400.0,20.7303,20.7303,20.7303,20.7303,11400.0
2006-10-04 13:50:00,27.18,27.19,27.18,27.18,4000.0,20.7303,20.7379,20.7303,20.7303,4000.0
2006-10-04 13:55:00,27.22,27.22,27.19,27.19,4200.0,20.7608,20.7608,20.7379,20.7379,4200.0
2006-10-04 14:00:00,27.19,27.2,27.19,27.19,1600.0,20.7379,20.7455,20.7379,20.7379,1600.0
2006-10-04 14:05:00,27.2,27.24,27.2,27.24,2200.0,20.7455,20.776,20.7455,20.776,2200.0
2006-10-04 14:10:00,27.23,27.25,27.2,27.25,3400.0,20.7684,20.7836,20.7455,20.7836,3400.0
2006-10-04 14:15:00,27.28,27.3,27.27,27.3,2000.0,20.8065,20.8218,20.7989,20.8218,2000.0
2006-10-04 14:20:00,27.29,27.3,27.29,27.3,600.0,20.8142,20.8218,20.8142,20.8218,600.0
2006-10-04 14:25:00,27.3,27.3,27.3,27.3,1800.0,20.8218,20.8218,20.8218,20.8218,1800.0
2006-10-04 14:30:00,27.3,27.31,27.23,27.25,12600.0,20.8218,20.8294,20.7684,20.7836,12600.0
2006-10-04 14:35:00,27.25,27.3,27.25,27.3,5000.0,20.7836,20.8218,20.7836,20.8218,5000.0
2006-10-04 14:40:00,27.29,27.32,27.29,27.3,2600.0,20.8142,20.837,20.8142,20.8218,2600.0
2006-10-04 14:45:00,27.31,27.32,27.3,27.32,4200.0,20.8294,20.837,20.8218,20.837,4200.0
2006-10-04 14:50:00,27.32,27.35,27.32,27.33,4000.0,20.837,20.8599,20.837,20.8447,4000.0
2006-10-04 14:55:00,27.33,27.34,27.32,27.33,3200.0,20.8447,20.8523,20.837,20.8447,3200.0
2006-10-04 15:00:00,27.33,27.35,27.33,27.34,4600.0,20.8447,20.8599,20.8447,20.8523,4600.0
2006-10-04 15:05:00,27.33,27.33,27.31,27.31,1600.0,20.8447,20.8447,20.8294,20.8294,1600.0
2006-10-04 15:10:00,27.29,27.31,27.29,27.29,3800.0,20.8142,20.8294,20.8142,20.8142,3800.0
2006-10-04 15:15:00,27.29,27.3,27.29,27.3,5000.0,20.8142,20.8218,20.8142,20.8218,5000.0
2006-10-04 15:20:00,27.32,27.39,27.32,27.38,4200.0,20.837,20.8904,20.837,20.8828,4200.0
2006-10-04 15:25:00,27.36,27.38,27.33,27.33,4600.0,20.8675,20.8828,20.8447,20.8447,4600.0
2006-10-04 15:30:00,27.34,27.34,27.3,27.3,4400.0,20.8523,20.8523,20.8218,20.8218,4400.0
2006-10-04 15:35:00,27.3,27.3,27.29,27.3,3800.0,20.8218,20.8218,20.8142,20.8218,3800.0
2006-10-04 15:40:00,27.3,27.3,27.18,27.18,57600.0,20.8218,20.8218,20.7303,20.7303,57600.0
2006-10-04 15:45:00,27.19,27.19,27.11,27.15,37200.0,20.7379,20.7379,20.6769,20.7074,37200.0
2006-10-04 15:50:00,27.17,27.2,27.17,27.17,24400.0,20.7226,20.7455,20.7226,20.7226,24400.0
2006-10-04 15:55:00,27.17,27.21,27.17,27.21,17800.0,20.7226,20.7531,20.7226,20.7531,17800.0
2006-10-05 09:30:00,27.1,27.15,27.1,27.15,24400.0,20.6692,20.7074,20.6692,20.7074,24400.0
2006-10-05 09:35:00,27.15,27.18,27.15,27.17,8000.0,20.7074,20.7303,20.7074,20.7226,8000.0
2006-10-05 09:40:00,27.19,27.3,27.18,27.3,8800.0,20.7379,20.8218,20.7303,20.8218,8800.0
2006-10-05 09:45:00,27.33,27.34,27.33,27.34,1000.0,20.8447,20.8523,20.8447,20.8523,1000.0
2006-10-05 09:50:00,27.39,27.4,27.33,27.4,4000.0,20.8904,20.8981,20.8447,20.8981,4000.0
2006-10-05 09:55:00,27.4,27.41,27.36,27.39,6200.0,20.8981,20.9057,20.8675,20.8904,6200.0
2006-10-05 10:00:00,27.4,27.4,27.37,27.37,800.0,20.8981,20.8981,20.8752,20.8752,800.0
2006-10-05 10:05:00,27.4,27.45,27.35,27.4,11000.0,20.8981,20.9362,20.8599,20.8981,11000.0
2006-10-05 10:10:00,27.41,27.42,27.3,27.32,3400.0,20.9057,20.9133,20.8218,20.837,3400.0
2006-10-05 10:15:00,27.36,27.36,27.36,27.36,600.0,20.8675,20.8675,20.8675,20.8675,600.0
2006-10-05 10:20:00,27.36,27.42,27.36,27.42,6800.0,20.8675,20.9133,20.8675,20.9133,6800.0
2006-10-05 10:25:00,27.45,27.48,27.45,27.48,2000.0,20.9362,20.9591,20.9362,20.9591,2000.0
2006-10-05 10:30:00,27.46,27.46,27.42,27.42,1200.0,20.9438,20.9438,20.9133,20.9133,1200.0
2006-10-05 10:35:00,27.4,27.4,27.4,27.4,400.0,20.8981,20.8981,20.8981,20.8981,400.0
2006-10-05 10:40:00,27.41,27.42,27.39,27.41,3200.0,20.9057,20.9133,20.8904,20.9057,3200.0
2006-10-05 10:45:00,27.42,27.5,27.42,27.49,2400.0,20.9133,20.9743,20.9133,20.9667,2400.0
2006-10-05 10:50:00,27.49,27.49,27.48,27.49,800.0,20.9667,20.9667,20.9591,20.9667,800.0
2006-10-05 10:55:00,27.47,27.5,27.47,27.47,8600.0,20.9514,20.9743,20.9514,20.9514,8600.0
2006-10-05 11:00:00,27.49,27.49,27.47,27.47,800.0,20.9667,20.9667,20.9514,20.9514,800.0
2006-10-05 11:05:00,27.5,27.5,27.47,27.47,1800.0,20.9743,20.9743,20.9514,20.9514,1800.0
2006-10-05 11:10:00,27.49,27.49,27.48,27.48,1000.0,20.9667,20.9667,20.9591,20.9591,1000.0
2006-10-05 11:15:00,27.47,27.48,27.46,27.47,1000.0,20.9514,20.9591,20.9438,20.9514,1000.0
2006-10-05 11:20:00,27.47,27.48,27.46,27.46,1200.0,20.9514,20.9591,20.9438,20.9438,1200.0
2006-10-05 11:25:00,27.46,27.48,27.4,27.4,3600.0,20.9438,20.9591,20.8981,20.8981,3600.0
2006-10-05 11:30:00,27.4,27.4,27.33,27.33,3200.0,20.8981,20.8981,20.8447,20.8447,3200.0
2006-10-05 11:35:00,27.36,27.38,27.35,27.38,1200.0,20.8675,20.8828,20.8599,20.8828,1200.0
2006-10-05 11:40:00,27.36,27.43,27.36,27.43,4200.0,20.8675,20.9209,20.8675,20.9209,4200.0
2006-10-05 11:45:00,27.44,27.45,27.41,27.41,3000.0,20.9286,20.9362,20.9057,20.9057,3000.0
2006-10-05 11:50:00,27.43,27.43,27.43,27.43,200.0,20.9209,20.9209,20.9209,20.9209,200.0
2006-10-05 11:55:00,27.42,27.42,27.38,27.38,4800.0,20.9133,20.9133,20.8828,20.8828,4800.0
2006-10-05 12:00:00,27.36,27.39,27.34,27.35,3200.0,20.8675,20.8904,20.8523,20.8599,3200.0
2006-10-05 12:05:00,27.34,27.41,27.32,27.34,17600.0,20.8523,20.9057,20.837,20.8523,17600.0
2006-10-05 12:10:00,27.35,27.35,27.31,27.34,6000.0,20.8599,20.8599,20.8294,20.8523,6000.0
2006-10-05 12:15:00,27.34,27.34,27.29,27.32,5800.0,20.8523,20.8523,20.8142,20.837,5800.0
2006-10-05 12:20:00,27.32,27.32,27.29,27.3,7000.0,20.837,20.837,20.8142,20.8218,7000.0
2006-10-05 12:25:00,27.3,27.3,27.29,27.3,5400.0,20.8218,20.8218,20.8142,20.8218,5400.0
2006-10-05 12:30:00,27.29,27.3,27.26,27.27,3000.0,20.8142,20.8218,20.7913,20.7989,3000.0
2006-10-05 12:35:00,27.28,27.28,27.25,27.25,11000.0,20.8065,20.8065,20.7836,20.7836,11000.0
2006-10-05 12:40:00,27.25,27.36,27.25,27.35,3600.0,20.7836,20.8675,20.7836,20.8599,3600.0
2006-10-05 12:45:00,27.35,27.35,27.35,27.35,2400.0,20.8599,20.8599,20.8599,20.8599,2400.0
2006-10-05 12:50:00,27.35,27.37,27.35,27.37,2200.0,20.8599,20.8752,20.8599,20.8752,2200.0
2006-10-05 12:55:00,27.38,27.41,27.38,27.41,2800.0,20.8828,20.9057,20.8828,20.9057,2800.0
2006-10-05 13:00:00,27.42,27.46,27.41,27.44,28200.0,20.9133,20.9438,20.9057,20.9286,28200.0
2006-10-05 13:05:00,27.45,27.45,27.44,27.44,5000.0,20.9362,20.9362,20.9286,20.9286,5000.0
2006-10-05 13:10:00,27.45,27.45,27.45,27.45,400.0,20.9362,20.9362,20.9362,20.9362,400.0
2006-10-05 13:15:00,27.45,27.45,27.45,27.45,400.0,20.9362,20.9362,20.9362,20.9362,400.0
2006-10-05 13:20:00,27.47,27.5,27.47,27.49,2000.0,20.9514,20.9743,20.9514,20.9667,2000.0
2006-10-05 13:25:00,27.49,27.5,27.47,27.5,9600.0,20.9667,20.9743,20.9514,20.9743,9600.0
2006-10-05 13:30:00,27.5,27.5,27.46,27.46,3400.0,20.9743,20.9743,20.9438,20.9438,3400.0
2006-10-05 13:35:00,27.46,27.46,27.46,27.46,1000.0,20.9438,20.9438,20.9438,20.9438,1000.0
2006-10-05 13:40:00,27.45,27.47,27.45,27.47,11000.0,20.9362,20.9514,20.9362,20.9514,11000.0
2006-10-05 13:45:00,27.47,27.5,27.47,27.5,7200.0,20.9514,20.9743,20.9514,20.9743,7200.0
2006-10-05 13:50:00,27.49,27.49,27.48,27.49,3000.0,20.9667,20.9667,20.9591,20.9667,3000.0
2006-10-05 13:55:00,27.49,27.49,27.47,27.49,3600.0,20.9667,20.9667,20.9514,20.9667,3600.0
2006-10-05 14:00:00,27.49,27.49,27.48,27.48,800.0,20.9667,20.9667,20.9591,20.9591,800.0
2006-10-05 14:05:00,27.49,27.49,27.49,27.49,6800.0,20.9667,20.9667,20.9667,20.9667,6800.0
2006-10-05 14:10:00,27.49,27.49,27.49,27.49,2400.0,20.9667,20.9667,20.9667,20.9667,2400.0
2006-10-05 14:15:00,27.49,27.49,27.45,27.47,1800.0,20.9667,20.9667,20.9362,20.9514,1800.0
2006-10-05 14:20:00,27.47,27.48,27.47,27.48,1200.0,20.9514,20.9591,20.9514,20.9591,1200.0
2006-10-05 14:25:00,27.47,27.48,27.47,27.47,1000.0,20.9514,20.9591,20.9514,20.9514,1000.0
2006-10-05 14:30:00,27.48,27.49,27.47,27.49,1800.0,20.9591,20.9667,20.9514,20.9667,1800.0
2006-10-05 14:35:00,27.49,27.5,27.49,27.5,1800.0,20.9667,20.9743,20.9667,20.9743,1800.0
2006-10-05 14:40:00,27.5,27.5,27.49,27.5,3000.0,20.9743,20.9743,20.9667,20.9743,3000.0
2006-10-05 14:45:00,27.5,27.5,27.48,27.5,3400.0,20.9743,20.9743,20.9591,20.9743,3400.0
2006-10-05 14:50:00,27.5,27.5,27.5,27.5,9400.0,20.9743,20.9743,20.9743,20.9743,9400.0
2006-10-05 14:55:00,27.5,27.5,27.49,27.49,9400.0,20.9743,20.9743,20.9667,20.9667,9400.0
2006-10-05 15:00:00,27.5,27.5,27.48,27.48,7000.0,20.9743,20.9743,20.9591,20.9591,7000.0
2006-10-05 15:05:00,27.5,27.51,27.5,27.51,23800.0,20.9743,20.982,20.9743,20.982,23800.0
2006-10-05 15:10:00,27.5,27.55,27.5,27.54,13600.0,20.9743,21.0125,20.9743,21.0048,13600.0
2006-10-05 15:15:00,27.55,27.62,27.55,27.62,7400.0,21.0125,21.0658,21.0125,21.0658,7400.0
2006-10-05 15:20:00,27.61,27.61,27.59,27.59,2000.0,21.0582,21.0582,21.043,21.043,2000.0
2006-10-05 15:25:00,27.61,27.61,27.6,27.6,6200.0,21.0582,21.0582,21.0506,21.0506,6200.0
2006-10-05 15:30:00,27.61,27.61,27.61,27.61,1200.0,21.0582,21.0582,21.0582,21.0582,1200.0
2006-10-05 15:35:00,27.6,27.61,27.59,27.61,5200.0,21.0506,21.0582,21.043,21.0582,5200.0
2006-10-05 15:40:00,27.61,27.61,27.6,27.61,3400.0,21.0582,21.0582,21.0506,21.0582,3400.0
2006-10-05 15:45:00,27.6,27.64,27.6,27.64,2400.0,21.0506,21.0811,21.0506,21.0811,2400.0
2006-10-05 15:50:00,27.64,27.64,27.63,27.64,5600.0,21.0811,21.0811,21.0735,21.0811,5600.0
2006-10-05 15:55:00,27.64,27.64,27.6,27.6,8600.0,21.0811,21.0811,21.0506,21.0506,8600.0
2006-10-06 09:30:00,27.63,27.64,27.59,27.59,4000.0,21.0735,21.0811,21.043,21.043,4000.0
2006-10-06 09:35:00,27.62,27.62,27.6,27.6,3400.0,21.0658,21.0658,21.0506,21.0506,3400.0
2006-10-06 09:40:00,27.66,27.75,27.66,27.74,2800.0,21.0964,21.165,21.0964,21.1574,2800.0
2006-10-06 09:45:00,27.74,27.74,27.58,27.58,8400.0,21.1574,21.1574,21.0353,21.0353,8400.0
2006-10-06 09:50:00,27.58,27.58,27.47,27.47,2400.0,21.0353,21.0353,20.9514,20.9514,2400.0
2006-10-06 09:55:00,27.5,27.53,27.49,27.52,4000.0,20.9743,20.9972,20.9667,20.9896,4000.0
2006-10-06 10:00:00,27.49,27.56,27.49,27.52,6000.0,20.9667,21.0201,20.9667,20.9896,6000.0
2006-10-06 10:05:00,27.51,27.53,27.47,27.48,3000.0,20.982,20.9972,20.9514,20.9591,3000.0
2006-10-06 10:10:00,27.5,27.5,27.48,27.48,1200.0,20.9743,20.9743,20.9591,20.9591,1200.0
2006-10-06 10:15:00,27.5,27.55,27.49,27.55,1800.0,20.9743,21.0125,20.9667,21.0125,1800.0
2006-10-06 10:20:00,27.52,27.59,27.52,27.59,3600.0,20.9896,21.043,20.9896,21.043,3600.0
2006-10-06 10:25:00,27.6,27.64,27.6,27.62,7000.0,21.0506,21.0811,21.0506,21.0658,7000.0
2006-10-06 10:30:00,27.61,27.62,27.61,27.61,3600.0,21.0582,21.0658,21.0582,21.0582,3600.0
2006-10-06 10:35:00,27.62,27.77,27.61,27.75,14000.0,21.0658,21.1803,21.0582,21.165,14000.0
2006-10-06 10:40:00,27.75,27.77,27.7,27.71,14400.0,21.165,21.1803,21.1269,21.1345,14400.0
2006-10-06 10:45:00,27.7,27.75,27.7,27.75,18000.0,21.1269,21.165,21.1269,21.165,18000.0
2006-10-06 10:50:00,27.75,27.82,27.65,27.8,34800.0,21.165,21.2184,21.0887,21.2031,34800.0
2006-10-06 10:55:00,27.8,27.8,27.73,27.74,12800.0,21.2031,21.2031,21.1497,21.1574,12800.0
2006-10-06 11:00:00,27.74,27.75,27.74,27.75,4000.0,21.1574,21.165,21.1574,21.165,4000.0
2006-10-06 11:05:00,27.75,27.78,27.75,27.78,5200.0,21.165,21.1879,21.165,21.1879,5200.0
2006-10-06 11:10:00,27.77,27.83,27.77,27.83,11800.0,21.1803,21.226,21.1803,21.226,11800.0
2006-10-06 11:15:00,27.83,27.84,27.8,27.83,9000.0,21.226,21.2336,21.2031,21.226,9000.0
2006-10-06 11:20:00,27.82,27.82,27.8,27.8,2200.0,21.2184,21.2184,21.2031,21.2031,2200.0
2006-10-06 11:25:00,27.8,27.82,27.79,27.82,4400.0,21.2031,21.2184,21.1955,21.2184,4400.0
2006-10-06 11:30:00,27.82,27.82,27.81,27.81,13200.0,21.2184,21.2184,21.2108,21.2108,13200.0
2006-10-06 11:35:00,27.81,27.85,27.81,27.83,5200.0,21.2108,21.2413,21.2108,21.226,5200.0
2006-10-06 11:40:00,27.83,27.88,27.83,27.86,8600.0,21.226,21.2642,21.226,21.2489,8600.0
2006-10-06 11:45:00,27.86,27.86,27.85,27.85,9200.0,21.2489,21.2489,21.2413,21.2413,9200.0
2006-10-06 11:50:00,27.85,27.85,27.75,27.75,7800.0,21.2413,21.2413,21.165,21.165,7800.0
2006-10-06 11:55:00,27.74,27.77,27.74,27.77,1400.0,21.1574,21.1803,21.1574,21.1803,1400.0
2006-10-06 12:00:00,27.79,27.8,27.79,27.79,2000.0,21.1955,21.2031,21.1955,21.1955,2000.0
2006-10-06 12:05:00,27.8,27.81,27.8,27.81,10200.0,21.2031,21.2108,21.2031,21.2108,10200.0
2006-10-06 12:10:00,27.8,27.8,27.79,27.79,9200.0,21.2031,21.2031,21.1955,21.1955,9200.0
2006-10-06 12:15:00,27.8,27.88,27.79,27.88,9600.0,21.2031,21.2642,21.1955,21.2642,9600.0
2006-10-06 12:20:00,27.88,27.92,27.88,27.89,9400.0,21.2642,21.2947,21.2642,21.2718,9400.0
2006-10-06 12:25:00,27.89,27.9,27.87,27.87,4600.0,21.2718,21.2794,21.2565,21.2565,4600.0
2006-10-06 12:30:00,27.86,27.87,27.84,27.84,12400.0,21.2489,21.2565,21.2336,21.2336,12400.0
2006-10-06 12:35:00,27.83,27.83,27.8,27.8,4400.0,21.226,21.226,21.2031,21.2031,4400.0
2006-10-06 12:40:00,27.8,27.8,27.8,27.8,1000.0,21.2031,21.2031,21.2031,21.2031,1000.0
2006-10-06 12:45:00,27.81,27.87,27.81,27.86,9400.0,21.2108,21.2565,21.2108,21.2489,9400.0
2006-10-06 12:50:00,27.86,27.87,27.85,27.86,2000.0,21.2489,21.2565,21.2413,21.2489,2000.0
2006-10-06 12:55:00,27.86,27.88,27.85,27.88,2000.0,21.2489,21.2642,21.2413,21.2642,2000.0
2006-10-06 13:00:00,27.88,27.93,27.88,27.92,12200.0,21.2642,21.3023,21.2642,21.2947,12200.0
2006-10-06 13:05:00,27.93,27.95,27.93,27.94,3400.0,21.3023,21.3175,21.3023,21.3099,3400.0
2006-10-06 13:10:00,27.96,27.98,27.95,27.97,7000.0,21.3252,21.3404,21.3175,21.3328,7000.0
2006-10-06 13:15:00,27.97,27.97,27.93,27.94,11800.0,21.3328,21.3328,21.3023,21.3099,11800.0
2006-10-06 13:20:00,27.93,27.95,27.93,27.93,4800.0,21.3023,21.3175,21.3023,21.3023,4800.0
2006-10-06 13:25:00,27.93,27.93,27.89,27.89,1600.0,21.3023,21.3023,21.2718,21.2718,1600.0
2006-10-06 13:30:00,27.88,27.9,27.88,27.9,1400.0,21.2642,21.2794,21.2642,21.2794,1400.0
2006-10-06 13:35:00,27.89,27.91,27.89,27.91,3600.0,21.2718,21.287,21.2718,21.287,3600.0
2006-10-06 13:40:00,27.91,27.92,27.89,27.91,4400.0,21.287,21.2947,21.2718,21.287,4400.0
2006-10-06 13:45:00,27.9,27.93,27.9,27.92,5200.0,21.2794,21.3023,21.2794,21.2947,5200.0
2006-10-06 13:50:00,27.92,27.93,27.91,27.91,7400.0,21.2947,21.3023,21.287,21.287,7400.0
2006-10-06 13:55:00,27.92,27.93,27.91,27.92,7800.0,21.2947,21.3023,21.287,21.2947,7800.0
2006-10-06 14:00:00,27.91,27.92,27.9,27.9,5400.0,21.287,21.2947,21.2794,21.2794,5400.0
2006-10-06 14:05:00,27.89,27.9,27.84,27.84,4200.0,21.2718,21.2794,21.2336,21.2336,4200.0
2006-10-06 14:10:00,27.83,27.84,27.83,27.83,7600.0,21.226,21.2336,21.226,21.226,7600.0
2006-10-06 14:15:00,27.83,27.84,27.75,27.77,8600.0,21.226,21.2336,21.165,21.1803,8600.0
2006-10-06 14:20:00,27.77,27.8,27.76,27.8,5400.0,21.1803,21.2031,21.1726,21.2031,5400.0
2006-10-06 14:25:00,27.82,27.89,27.82,27.88,11400.0,21.2184,21.2718,21.2184,21.2642,11400.0
2006-10-06 14:30:00,27.87,27.91,27.87,27.9,10400.0,21.2565,21.287,21.2565,21.2794,10400.0
2006-10-06 14:35:00,27.93,27.98,27.91,27.98,14200.0,21.3023,21.3404,21.287,21.3404,14200.0
2006-10-06 14:40:00,27.98,28.03,27.97,28.0,15800.0,21.3404,21.3786,21.3328,21.3557,15800.0
2006-10-06 14:45:00,28.0,28.01,27.98,28.0,11800.0,21.3557,21.3633,21.3404,21.3557,11800.0
2006-10-06 14:50:00,27.99,28.04,27.98,28.04,8400.0,21.348,21.3862,21.3404,21.3862,8400.0
2006-10-06 14:55:00,28.04,28.05,28.01,28.05,13000.0,21.3862,21.3938,21.3633,21.3938,13000.0
2006-10-06 15:00:00,28.08,28.08,27.93,27.95,28200.0,21.4167,21.4167,21.3023,21.3175,28200.0
2006-10-06 15:05:00,27.95,27.97,27.9,27.94,10000.0,21.3175,21.3328,21.2794,21.3099,10000.0
2006-10-06 15:10:00,27.94,27.96,27.94,27.95,4800.0,21.3099,21.3252,21.3099,21.3175,4800.0
2006-10-06 15:15:00,27.95,27.95,27.9,27.95,3400.0,21.3175,21.3175,21.2794,21.3175,3400.0
2006-10-06 15:20:00,27.95,27.95,27.92,27.92,3400.0,21.3175,21.3175,21.2947,21.2947,3400.0
2006-10-06 15:25:00,27.94,27.94,27.93,27.93,7600.0,21.3099,21.3099,21.3023,21.3023,7600.0
2006-10-06 15:30:00,27.93,27.96,27.93,27.96,1000.0,21.3023,21.3252,21.3023,21.3252,1000.0
2006-10-06 15:35:00,27.96,27.96,27.93,27.95,4200.0,21.3252,21.3252,21.3023,21.3175,4200.0
2006-10-06 15:40:00,27.95,27.95,27.91,27.92,3800.0,21.3175,21.3175,21.287,21.2947,3800.0
2006-10-06 15:45:00,27.91,27.92,27.85,27.85,9800.0,21.287,21.2947,21.2413,21.2413,9800.0
2006-10-06 15:50:00,27.87,27.93,27.87,27.9,7800.0,21.2565,21.3023,21.2565,21.2794,7800.0
2006-10-06 15:55:00,27.9,27.91,27.88,27.91,13000.0,21.2794,21.287,21.2642,21.287,13000.0
2006-10-09 09:30:00,27.89,27.89,27.89,27.89,2800.0,21.2718,21.2718,21.2718,21.2718,2800.0
2006-10-09 09:35:00,27.9,27.9,27.9,27.9,2800.0,21.2794,21.2794,21.2794,21.2794,2800.0
2006-10-09 09:40:00,27.9,27.9,27.8,27.82,3800.0,21.2794,21.2794,21.2031,21.2184,3800.0
2006-10-09 09:45:00,27.76,27.84,27.76,27.83,2600.0,21.1726,21.2336,21.1726,21.226,2600.0
2006-10-09 09:50:00,27.84,27.84,27.76,27.77,3600.0,21.2336,21.2336,21.1726,21.1803,3600.0
2006-10-09 09:55:00,27.75,27.77,27.7,27.77,4800.0,21.165,21.1803,21.1269,21.1803,4800.0
2006-10-09 10:00:00,27.74,27.74,27.63,27.72,7000.0,21.1574,21.1574,21.0735,21.1421,7000.0
2006-10-09 10:05:00,27.72,27.72,27.69,27.7,1600.0,21.1421,21.1421,21.1192,21.1269,1600.0
2006-10-09 10:10:00,27.73,27.76,27.73,27.73,9000.0,21.1497,21.1726,21.1497,21.1497,9000.0
2006-10-09 10:15:00,27.76,27.77,27.71,27.71,7000.0,21.1726,21.1803,21.1345,21.1345,7000.0
2006-10-09 10:20:00,27.7,27.73,27.7,27.73,1600.0,21.1269,21.1497,21.1269,21.1497,1600.0
2006-10-09 10:25:00,27.71,27.73,27.71,27.73,2200.0,21.1345,21.1497,21.1345,21.1497,2200.0
2006-10-09 10:30:00,27.73,27.73,27.7,27.7,1400.0,21.1497,21.1497,21.1269,21.1269,1400.0
2006-10-09 10:35:00,27.72,27.74,27.72,27.74,1400.0,21.1421,21.1574,21.1421,21.1574,1400.0
2006-10-09 10:40:00,27.74,27.74,27.74,27.74,200.0,21.1574,21.1574,21.1574,21.1574,200.0
2006-10-09 10:45:00,27.75,27.76,27.75,27.75,2200.0,21.165,21.1726,21.165,21.165,2200.0
2006-10-09 10:50:00,27.75,27.76,27.74,27.74,6200.0,21.165,21.1726,21.1574,21.1574,6200.0
2006-10-09 10:55:00,27.74,27.76,27.74,27.75,18800.0,21.1574,21.1726,21.1574,21.165,18800.0
2006-10-09 11:00:00,27.75,27.75,27.68,27.68,4400.0,21.165,21.165,21.1116,21.1116,4400.0
2006-10-09 11:05:00,27.71,27.72,27.7,27.7,2200.0,21.1345,21.1421,21.1269,21.1269,2200.0
2006-10-09 11:10:00,27.71,27.71,27.71,27.71,400.0,21.1345,21.1345,21.1345,21.1345,400.0
2006-10-09 11:15:00,27.68,27.7,27.68,27.68,2200.0,21.1116,21.1269,21.1116,21.1116,2200.0
2006-10-09 11:20:00,27.7,27.7,27.68,27.69,3000.0,21.1269,21.1269,21.1116,21.1192,3000.0
2006-10-09 11:25:00,27.69,27.7,27.69,27.7,3800.0,21.1192,21.1269,21.1192,21.1269,3800.0
2006-10-09 11:30:00,27.68,27.7,27.68,27.7,7000.0,21.1116,21.1269,21.1116,21.1269,7000.0
2006-10-09 11:35:00,27.7,27.71,27.68,27.71,18600.0,21.1269,21.1345,21.1116,21.1345,18600.0
2006-10-09 11:40:00,27.73,27.85,27.71,27.85,13000.0,21.1497,21.2413,21.1345,21.2413,13000.0
2006-10-09 11:45:00,27.88,27.93,27.86,27.93,10200.0,21.2642,21.3023,21.2489,21.3023,10200.0
2006-10-09 11:50:00,27.93,27.93,27.93,27.93,1400.0,21.3023,21.3023,21.3023,21.3023,1400.0
2006-10-09 11:55:00,27.93,27.95,27.93,27.94,5600.0,21.3023,21.3175,21.3023,21.3099,5600.0
2006-10-09 12:00:00,27.93,27.95,27.88,27.9,3400.0,21.3023,21.3175,21.2642,21.2794,3400.0
2006-10-09 12:05:00,27.89,27.89,27.89,27.89,1200.0,21.2718,21.2718,21.2718,21.2718,1200.0
2006-10-09 12:10:00,27.9,27.9,27.9,27.9,2000.0,21.2794,21.2794,21.2794,21.2794,2000.0
2006-10-09 12:15:00,27.9,27.9,27.89,27.9,1000.0,21.2794,21.2794,21.2718,21.2794,1000.0
2006-10-09 12:20:00,27.89,27.89,27.89,27.89,3400.0,21.2718,21.2718,21.2718,21.2718,3400.0
2006-10-09 12:25:00,27.89,27.9,27.88,27.89,2000.0,21.2718,21.2794,21.2642,21.2718,2000.0
2006-10-09 12:30:00,27.9,27.93,27.9,27.93,3400.0,21.2794,21.3023,21.2794,21.3023,3400.0
2006-10-09 12:35:00,27.93,27.93,27.93,27.93,0.0,21.3023,21.3023,21.3023,21.3023,0.0
2006-10-09 12:40:00,27.96,28.02,27.96,28.02,2800.0,21.3252,21.3709,21.3252,21.3709,2800.0
2006-10-09 12:45:00,28.02,28.06,28.02,28.05,3400.0,21.3709,21.4014,21.3709,21.3938,3400.0
2006-10-09 12:50:00,28.05,28.05,27.96,27.96,6600.0,21.3938,21.3938,21.3252,21.3252,6600.0
2006-10-09 12:55:00,27.97,27.97,27.95,27.95,2000.0,21.3328,21.3328,21.3175,21.3175,2000.0
2006-10-09 13:00:00,27.93,27.96,27.91,27.91,2400.0,21.3023,21.3252,21.287,21.287,2400.0
2006-10-09 13:05:00,27.91,27.92,27.9,27.9,3400.0,21.287,21.2947,21.2794,21.2794,3400.0
2006-10-09 13:10:00,27.93,27.93,27.89,27.91,12200.0,21.3023,21.3023,21.2718,21.287,12200.0
2006-10-09 13:15:00,27.9,27.96,27.9,27.94,21000.0,21.2794,21.3252,21.2794,21.3099,21000.0
2006-10-09 13:20:00,27.95,27.96,27.95,27.95,1600.0,21.3175,21.3252,21.3175,21.3175,1600.0
2006-10-09 13:25:00,27.93,27.96,27.93,27.96,1600.0,21.3023,21.3252,21.3023,21.3252,1600.0
2006-10-09 13:30:00,27.96,27.96,27.95,27.95,1200.0,21.3252,21.3252,21.3175,21.3175,1200.0
2006-10-09 13:35:00,27.93,27.93,27.9,27.9,2400.0,21.3023,21.3023,21.2794,21.2794,2400.0
2006-10-09 13:40:00,27.9,27.92,27.87,27.89,3400.0,21.2794,21.2947,21.2565,21.2718,3400.0
2006-10-09 13:45:00,27.89,27.93,27.89,27.93,800.0,21.2718,21.3023,21.2718,21.3023,800.0
2006-10-09 13:50:00,27.93,27.93,27.92,27.92,1400.0,21.3023,21.3023,21.2947,21.2947,1400.0
2006-10-09 13:55:00,27.91,27.93,27.91,27.91,1400.0,21.287,21.3023,21.287,21.287,1400.0
2006-10-09 14:00:00,27.93,27.93,27.91,27.91,1200.0,21.3023,21.3023,21.287,21.287,1200.0
2006-10-09 14:05:00,27.91,27.91,27.9,27.9,1400.0,21.287,21.287,21.2794,21.2794,1400.0
2006-10-09 14:10:00,27.9,27.93,27.9,27.9,5000.0,21.2794,21.3023,21.2794,21.2794,5000.0
2006-10-09 14:15:00,27.9,27.91,27.86,27.86,11400.0,21.2794,21.287,21.2489,21.2489,11400.0
2006-10-09 14:20:00,27.86,27.89,27.84,27.88,4600.0,21.2489,21.2718,21.2336,21.2642,4600.0
2006-10-09 14:25:00,27.88,27.89,27.88,27.89,1600.0,21.2642,21.2718,21.2642,21.2718,1600.0
2006-10-09 14:30:00,27.89,27.91,27.89,27.9,5000.0,21.2718,21.287,21.2718,21.2794,5000.0
2006-10-09 14:35:00,27.9,27.93,27.9,27.9,2600.0,21.2794,21.3023,21.2794,21.2794,2600.0
2006-10-09 14:40:00,27.9,27.91,27.9,27.9,800.0,21.2794,21.287,21.2794,21.2794,800.0
2006-10-09 14:45:00,27.94,27.98,27.94,27.98,2400.0,21.3099,21.3404,21.3099,21.3404,2400.0
2006-10-09 14:50:00,27.98,27.99,27.97,27.97,4600.0,21.3404,21.348,21.3328,21.3328,4600.0
2006-10-09 14:55:00,27.98,28.03,27.98,28.03,1600.0,21.3404,21.3786,21.3404,21.3786,1600.0
2006-10-09 15:00:00,28.03,28.04,28.02,28.02,2800.0,21.3786,21.3862,21.3709,21.3709,2800.0
2006-10-09 15:05:00,28.01,28.01,27.91,27.97,7000.0,21.3633,21.3633,21.287,21.3328,7000.0
2006-10-09 15:10:00,27.99,28.03,27.97,28.02,6600.0,21.348,21.3786,21.3328,21.3709,6600.0
2006-10-09 15:15:00,28.03,28.03,28.0,28.01,5600.0,21.3786,21.3786,21.3557,21.3633,5600.0
2006-10-09 15:20:00,28.01,28.01,28.0,28.0,3600.0,21.3633,21.3633,21.3557,21.3557,3600.0
2006-10-09 15:25:00,28.0,28.03,28.0,28.03,3000.0,21.3557,21.3786,21.3557,21.3786,3000.0
2006-10-09 15:30:00,28.04,28.05,28.03,28.04,3400.0,21.3862,21.3938,21.3786,21.3862,3400.0
2006-10-09 15:35:00,28.04,28.04,28.02,28.03,3000.0,21.3862,21.3862,21.3709,21.3786,3000.0
2006-10-09 15:40:00,28.03,28.04,28.0,28.0,5600.0,21.3786,21.3862,21.3557,21.3557,5600.0
2006-10-09 15:45:00,27.99,28.0,27.98,28.0,8600.0,21.348,21.3557,21.3404,21.3557,8600.0
2006-10-09 15:50:00,28.0,28.09,28.0,28.07,7400.0,21.3557,21.4243,21.3557,21.4091,7400.0
2006-10-09 15:55:00,28.06,28.06,28.0,28.02,14600.0,21.4014,21.4014,21.3557,21.3709,14600.0
2006-10-10 09:30:00,28.05,28.05,28.05,28.05,1800.0,21.3938,21.3938,21.3938,21.3938,1800.0
2006-10-10 09:35:00,28.03,28.13,28.0,28.11,6000.0,21.3786,21.4548,21.3557,21.4396,6000.0
2006-10-10 09:40:00,28.11,28.18,28.11,28.18,2800.0,21.4396,21.493,21.4396,21.493,2800.0
2006-10-10 09:45:00,28.15,28.15,28.05,28.05,6200.0,21.4701,21.4701,21.3938,21.3938,6200.0
2006-10-10 09:50:00,28.05,28.07,27.98,27.98,3000.0,21.3938,21.4091,21.3404,21.3404,3000.0
2006-10-10 09:55:00,27.96,27.96,27.96,27.96,400.0,21.3252,21.3252,21.3252,21.3252,400.0
2006-10-10 10:00:00,27.93,27.93,27.85,27.85,3400.0,21.3023,21.3023,21.2413,21.2413,3400.0
2006-10-10 10:05:00,27.85,27.85,27.84,27.84,2200.0,21.2413,21.2413,21.2336,21.2336,2200.0
2006-10-10 10:10:00,27.86,27.93,27.86,27.93,2000.0,21.2489,21.3023,21.2489,21.3023,2000.0
2006-10-10 10:15:00,27.93,27.93,27.88,27.88,2800.0,21.3023,21.3023,21.2642,21.2642,2800.0
2006-10-10 10:20:00,27.88,27.9,27.88,27.89,1800.0,21.2642,21.2794,21.2642,21.2718,1800.0
2006-10-10 10:25:00,27.89,27.89,27.88,27.89,1400.0,21.2718,21.2718,21.2642,21.2718,1400.0
2006-10-10 10:30:00,27.89,27.89,27.88,27.89,1800.0,21.2718,21.2718,21.2642,21.2718,1800.0
2006-10-10 10:35:00,27.89,27.99,27.89,27.99,2600.0,21.2718,21.348,21.2718,21.348,2600.0
2006-10-10 10:40:00,28.0,28.0,27.99,28.0,1400.0,21.3557,21.3557,21.348,21.3557,1400.0
2006-10-10 10:45:00,28.0,28.0,27.96,27.96,13200.0,21.3557,21.3557,21.3252,21.3252,13200.0
2006-10-10 10:50:00,27.96,27.96,27.95,27.95,2400.0,21.3252,21.3252,21.3175,21.3175,2400.0
2006-10-10 10:55:00,27.95,27.98,27.94,27.94,6000.0,21.3175,21.3404,21.3099,21.3099,6000.0
2006-10-10 11:00:00,27.94,27.94,27.85,27.85,2400.0,21.3099,21.3099,21.2413,21.2413,2400.0
2006-10-10 11:05:00,27.84,27.84,27.81,27.81,16000.0,21.2336,21.2336,21.2108,21.2108,16000.0
2006-10-10 11:10:00,27.81,27.81,27.77,27.81,10200.0,21.2108,21.2108,21.1803,21.2108,10200.0
2006-10-10 11:15:00,27.77,27.84,27.77,27.83,11200.0,21.1803,21.2336,21.1803,21.226,11200.0
2006-10-10 11:20:00,27.83,27.84,27.8,27.81,17400.0,21.226,21.2336,21.2031,21.2108,17400.0
2006-10-10 11:25:00,27.81,27.82,27.81,27.82,4000.0,21.2108,21.2184,21.2108,21.2184,4000.0
2006-10-10 11:30:00,27.82,27.82,27.81,27.82,7400.0,21.2184,21.2184,21.2108,21.2184,7400.0
2006-10-10 11:35:00,27.82,27.83,27.81,27.82,5400.0,21.2184,21.226,21.2108,21.2184,5400.0
2006-10-10 11:40:00,27.82,27.83,27.82,27.83,1600.0,21.2184,21.226,21.2184,21.226,1600.0
2006-10-10 11:45:00,27.84,27.84,27.84,27.84,4200.0,21.2336,21.2336,21.2336,21.2336,4200.0
2006-10-10 11:50:00,27.84,27.84,27.83,27.84,1000.0,21.2336,21.2336,21.226,21.2336,1000.0
2006-10-10 11:55:00,27.83,27.85,27.83,27.85,6200.0,21.226,21.2413,21.226,21.2413,6200.0
2006-10-10 12:00:00,27.85,27.85,27.83,27.83,3000.0,21.2413,21.2413,21.226,21.226,3000.0
2006-10-10 12:05:00,27.83,27.85,27.78,27.85,12000.0,21.226,21.2413,21.1879,21.2413,12000.0
2006-10-10 12:10:00,27.85,27.85,27.85,27.85,400.0,21.2413,21.2413,21.2413,21.2413,400.0
2006-10-10 12:15:00,27.85,27.85,27.83,27.83,1600.0,21.2413,21.2413,21.226,21.226,1600.0
2006-10-10 12:20:00,27.83,27.83,27.78,27.79,1600.0,21.226,21.226,21.1879,21.1955,1600.0
2006-10-10 12:25:00,27.79,27.79,27.78,27.79,2400.0,21.1955,21.1955,21.1879,21.1955,2400.0
2006-10-10 12:30:00,27.79,27.79,27.73,27.74,7600.0,21.1955,21.1955,21.1497,21.1574,7600.0
2006-10-10 12:35:00,27.74,27.77,27.73,27.77,3600.0,21.1574,21.1803,21.1497,21.1803,3600.0
2006-10-10 12:40:00,27.76,27.77,27.76,27.77,3000.0,21.1726,21.1803,21.1726,21.1803,3000.0
2006-10-10 12:45:00,27.79,27.79,27.79,27.79,2000.0,21.1955,21.1955,21.1955,21.1955,2000.0
2006-10-10 12:50:00,27.78,27.8,27.78,27.8,1400.0,21.1879,21.2031,21.1879,21.2031,1400.0
2006-10-10 12:55:00,27.8,27.81,27.8,27.81,1200.0,21.2031,21.2108,21.2031,21.2108,1200.0
2006-10-10 13:00:00,27.85,27.85,27.83,27.84,1600.0,21.2413,21.2413,21.226,21.2336,1600.0
2006-10-10 13:05:00,27.84,27.84,27.83,27.83,2200.0,21.2336,21.2336,21.226,21.226,2200.0
2006-10-10 13:10:00,27.84,27.86,27.84,27.84,2800.0,21.2336,21.2489,21.2336,21.2336,2800.0
2006-10-10 13:15:00,27.83,27.83,27.79,27.8,2400.0,21.226,21.226,21.1955,21.2031,2400.0
2006-10-10 13:20:00,27.79,27.81,27.79,27.81,2400.0,21.1955,21.2108,21.1955,21.2108,2400.0
2006-10-10 13:25:00,27.82,27.83,27.81,27.82,1800.0,21.2184,21.226,21.2108,21.2184,1800.0
2006-10-10 13:30:00,27.82,27.82,27.78,27.78,2000.0,21.2184,21.2184,21.1879,21.1879,2000.0
2006-10-10 13:35:00,27.78,27.79,27.75,27.75,4800.0,21.1879,21.1955,21.165,21.165,4800.0
2006-10-10 13:40:00,27.79,27.79,27.78,27.78,3400.0,21.1955,21.1955,21.1879,21.1879,3400.0
2006-10-10 13:45:00,27.78,27.79,27.77,27.79,3000.0,21.1879,21.1955,21.1803,21.1955,3000.0
2006-10-10 13:50:00,27.8,27.8,27.78,27.78,3400.0,21.2031,21.2031,21.1879,21.1879,3400.0
2006-10-10 13:55:00,27.77,27.78,27.76,27.78,3600.0,21.1803,21.1879,21.1726,21.1879,3600.0
2006-10-10 14:00:00,27.77,27.78,27.74,27.74,1200.0,21.1803,21.1879,21.1574,21.1574,1200.0
2006-10-10 14:05:00,27.77,27.78,27.77,27.78,3400.0,21.1803,21.1879,21.1803,21.1879,3400.0
2006-10-10 14:10:00,27.79,27.8,27.78,27.8,2800.0,21.1955,21.2031,21.1879,21.2031,2800.0
2006-10-10 14:15:00,27.85,27.85,27.85,27.85,1000.0,21.2413,21.2413,21.2413,21.2413,1000.0
2006-10-10 14:20:00,27.83,27.83,27.8,27.8,3000.0,21.226,21.226,21.2031,21.2031,3000.0
2006-10-10 14:25:00,27.8,27.85,27.8,27.83,7600.0,21.2031,21.2413,21.2031,21.226,7600.0
2006-10-10 14:30:00,27.84,27.9,27.84,27.9,3800.0,21.2336,21.2794,21.2336,21.2794,3800.0
2006-10-10 14:35:00,27.92,27.92,27.89,27.89,3800.0,21.2947,21.2947,21.2718,21.2718,3800.0
2006-10-10 14:40:00,27.89,27.89,27.83,27.83,1600.0,21.2718,21.2718,21.226,21.226,1600.0
2006-10-10 14:45:00,27.83,27.9,27.83,27.9,4600.0,21.226,21.2794,21.226,21.2794,4600.0
2006-10-10 14:50:00,27.9,27.93,27.89,27.9,4800.0,21.2794,21.3023,21.2718,21.2794,4800.0
2006-10-10 14:55:00,27.9,27.9,27.89,27.89,1000.0,21.2794,21.2794,21.2718,21.2718,1000.0
2006-10-10 15:00:00,27.88,27.88,27.85,27.86,4600.0,21.2642,21.2642,21.2413,21.2489,4600.0
2006-10-10 15:05:00,27.89,27.93,27.89,27.91,3200.0,21.2718,21.3023,21.2718,21.287,3200.0
2006-10-10 15:10:00,27.88,27.89,27.85,27.85,3800.0,21.2642,21.2718,21.2413,21.2413,3800.0
2006-10-10 15:15:00,27.85,27.85,27.83,27.83,3000.0,21.2413,21.2413,21.226,21.226,3000.0
2006-10-10 15:20:00,27.86,27.95,27.86,27.95,3600.0,21.2489,21.3175,21.2489,21.3175,3600.0
2006-10-10 15:25:00,27.96,27.96,27.92,27.92,3600.0,21.3252,21.3252,21.2947,21.2947,3600.0
2006-10-10 15:30:00,27.92,27.92,27.86,27.86,5000.0,21.2947,21.2947,21.2489,21.2489,5000.0
2006-10-10 15:35:00,27.86,27.88,27.86,27.88,5200.0,21.2489,21.2642,21.2489,21.2642,5200.0
2006-10-10 15:40:00,27.88,27.95,27.88,27.95,3200.0,21.2642,21.3175,21.2642,21.3175,3200.0
2006-10-10 15:45:00,27.95,27.95,27.94,27.94,3600.0,21.3175,21.3175,21.3099,21.3099,3600.0
2006-10-10 15:50:00,27.93,27.94,27.89,27.89,7400.0,21.3023,21.3099,21.2718,21.2718,7400.0
2006-10-10 15:55:00,27.9,27.96,27.89,27.95,13600.0,21.2794,21.3252,21.2718,21.3175,13600.0
2006-10-11 09:35:00,27.8,27.84,27.8,27.84,2200.0,21.2031,21.2336,21.2031,21.2336,2200.0
2006-10-11 09:40:00,27.82,27.93,27.82,27.93,1000.0,21.2184,21.3023,21.2184,21.3023,1000.0
2006-10-11 09:45:00,27.93,27.96,27.91,27.91,3800.0,21.3023,21.3252,21.287,21.287,3800.0
2006-10-11 09:50:00,27.91,27.91,27.91,27.91,0.0,21.287,21.287,21.287,21.287,0.0
2006-10-11 09:55:00,27.86,27.94,27.85,27.9,9800.0,21.2489,21.3099,21.2413,21.2794,9800.0
2006-10-11 10:00:00,27.86,27.9,27.86,27.9,1800.0,21.2489,21.2794,21.2489,21.2794,1800.0
2006-10-11 10:05:00,27.91,27.91,27.89,27.89,1800.0,21.287,21.287,21.2718,21.2718,1800.0
2006-10-11 10:10:00,27.9,27.92,27.9,27.92,600.0,21.2794,21.2947,21.2794,21.2947,600.0
2006-10-11 10:15:00,27.89,27.93,27.86,27.91,3800.0,21.2718,21.3023,21.2489,21.287,3800.0
2006-10-11 10:20:00,27.9,27.93,27.89,27.89,4200.0,21.2794,21.3023,21.2718,21.2718,4200.0
2006-10-11 10:25:00,27.91,27.91,27.84,27.84,2200.0,21.287,21.287,21.2336,21.2336,2200.0
2006-10-11 10:30:00,27.84,27.84,27.81,27.81,1600.0,21.2336,21.2336,21.2108,21.2108,1600.0
2006-10-11 10:35:00,27.81,27.81,27.78,27.78,2000.0,21.2108,21.2108,21.1879,21.1879,2000.0
2006-10-11 10:40:00,27.74,27.74,27.61,27.61,3800.0,21.1574,21.1574,21.0582,21.0582,3800.0
2006-10-11 10:45:00,27.64,27.64,27.59,27.61,3200.0,21.0811,21.0811,21.043,21.0582,3200.0
2006-10-11 10:50:00,27.61,27.63,27.6,27.61,10800.0,21.0582,21.0735,21.0506,21.0582,10800.0
2006-10-11 10:55:00,27.61,27.65,27.61,27.64,6600.0,21.0582,21.0887,21.0582,21.0811,6600.0
2006-10-11 11:00:00,27.64,27.64,27.59,27.6,3000.0,21.0811,21.0811,21.043,21.0506,3000.0
2006-10-11 11:05:00,27.6,27.63,27.6,27.62,4000.0,21.0506,21.0735,21.0506,21.0658,4000.0
2006-10-11 11:10:00,27.61,27.61,27.61,27.61,2400.0,21.0582,21.0582,21.0582,21.0582,2400.0
2006-10-11 11:15:00,27.61,27.61,27.61,27.61,200.0,21.0582,21.0582,21.0582,21.0582,200.0
2006-10-11 11:20:00,27.61,27.61,27.6,27.61,2600.0,21.0582,21.0582,21.0506,21.0582,2600.0
2006-10-11 11:25:00,27.6,27.6,27.54,27.57,3000.0,21.0506,21.0506,21.0048,21.0277,3000.0
2006-10-11 11:30:00,27.58,27.59,27.53,27.55,2600.0,21.0353,21.043,20.9972,21.0125,2600.0
2006-10-11 11:35:00,27.57,27.58,27.54,27.56,4000.0,21.0277,21.0353,21.0048,21.0201,4000.0
2006-10-11 11:40:00,27.6,27.6,27.58,27.6,4400.0,21.0506,21.0506,21.0353,21.0506,4400.0
2006-10-11 11:45:00,27.6,27.6,27.6,27.6,3400.0,21.0506,21.0506,21.0506,21.0506,3400.0
2006-10-11 11:50:00,27.6,27.6,27.58,27.6,2600.0,21.0506,21.0506,21.0353,21.0506,2600.0
2006-10-11 11:55:00,27.6,27.6,27.6,27.6,1400.0,21.0506,21.0506,21.0506,21.0506,1400.0
2006-10-11 12:00:00,27.6,27.6,27.59,27.6,4200.0,21.0506,21.0506,21.043,21.0506,4200.0
2006-10-11 12:05:00,27.6,27.6,27.6,27.6,2400.0,21.0506,21.0506,21.0506,21.0506,2400.0
2006-10-11 12:10:00,27.58,27.67,27.57,27.66,16200.0,21.0353,21.104,21.0277,21.0964,16200.0
2006-10-11 12:15:00,27.64,27.64,27.61,27.61,800.0,21.0811,21.0811,21.0582,21.0582,800.0
2006-10-11 12:20:00,27.61,27.65,27.61,27.62,13400.0,21.0582,21.0887,21.0582,21.0658,13400.0
2006-10-11 12:25:00,27.61,27.66,27.61,27.66,3600.0,21.0582,21.0964,21.0582,21.0964,3600.0
2006-10-11 12:30:00,27.63,27.63,27.63,27.63,3800.0,21.0735,21.0735,21.0735,21.0735,3800.0
2006-10-11 12:35:00,27.63,27.63,27.63,27.63,3200.0,21.0735,21.0735,21.0735,21.0735,3200.0
2006-10-11 12:40:00,27.63,27.63,27.63,27.63,4400.0,21.0735,21.0735,21.0735,21.0735,4400.0
2006-10-11 12:45:00,27.63,27.63,27.63,27.63,4200.0,21.0735,21.0735,21.0735,21.0735,4200.0
2006-10-11 12:50:00,27.65,27.65,27.64,27.65,4000.0,21.0887,21.0887,21.0811,21.0887,4000.0
2006-10-11 12:55:00,27.65,27.66,27.64,27.65,5400.0,21.0887,21.0964,21.0811,21.0887,5400.0
2006-10-11 13:00:00,27.65,27.67,27.65,27.67,2400.0,21.0887,21.104,21.0887,21.104,2400.0
2006-10-11 13:05:00,27.66,27.67,27.66,27.67,1800.0,21.0964,21.104,21.0964,21.104,1800.0
2006-10-11 13:10:00,27.68,27.68,27.67,27.67,1000.0,21.1116,21.1116,21.104,21.104,1000.0
2006-10-11 13:15:00,27.67,27.67,27.67,27.67,3600.0,21.104,21.104,21.104,21.104,3600.0
2006-10-11 13:20:00,27.67,27.67,27.67,27.67,5400.0,21.104,21.104,21.104,21.104,5400.0
2006-10-11 13:25:00,27.66,27.69,27.66,27.69,4000.0,21.0964,21.1192,21.0964,21.1192,4000.0
2006-10-11 13:30:00,27.68,27.68,27.65,27.65,2600.0,21.1116,21.1116,21.0887,21.0887,2600.0
2006-10-11 13:35:00,27.65,27.65,27.65,27.65,5000.0,21.0887,21.0887,21.0887,21.0887,5000.0
2006-10-11 13:40:00,27.66,27.66,27.66,27.66,200.0,21.0964,21.0964,21.0964,21.0964,200.0
2006-10-11 13:45:00,27.66,27.66,27.66,27.66,400.0,21.0964,21.0964,21.0964,21.0964,400.0
2006-10-11 13:50:00,27.67,27.68,27.66,27.66,3000.0,21.104,21.1116,21.0964,21.0964,3000.0
2006-10-11 13:55:00,27.67,27.67,27.67,27.67,200.0,21.104,21.104,21.104,21.104,200.0
2006-10-11 14:00:00,27.66,27.67,27.65,27.65,4400.0,21.0964,21.104,21.0887,21.0887,4400.0
2006-10-11 14:05:00,27.65,27.67,27.65,27.66,5000.0,21.0887,21.104,21.0887,21.0964,5000.0
2006-10-11 14:10:00,27.65,27.69,27.64,27.66,11800.0,21.0887,21.1192,21.0811,21.0964,11800.0
2006-10-11 14:15:00,27.66,27.68,27.63,27.63,11200.0,21.0964,21.1116,21.0735,21.0735,11200.0
2006-10-11 14:20:00,27.61,27.63,27.61,27.63,34400.0,21.0582,21.0735,21.0582,21.0735,34400.0
2006-10-11 14:25:00,27.63,27.68,27.63,27.65,14400.0,21.0735,21.1116,21.0735,21.0887,14400.0
2006-10-11 14:30:00,27.66,27.66,27.63,27.65,4200.0,21.0964,21.0964,21.0735,21.0887,4200.0
2006-10-11 14:35:00,27.63,27.63,27.58,27.58,9000.0,21.0735,21.0735,21.0353,21.0353,9000.0
2006-10-11 14:40:00,27.58,27.58,27.57,27.58,3600.0,21.0353,21.0353,21.0277,21.0353,3600.0
2006-10-11 14:45:00,27.57,27.58,27.57,27.58,1400.0,21.0277,21.0353,21.0277,21.0353,1400.0
2006-10-11 14:50:00,27.57,27.58,27.5,27.56,8400.0,21.0277,21.0353,20.9743,21.0201,8400.0
2006-10-11 14:55:00,27.56,27.6,27.56,27.6,9000.0,21.0201,21.0506,21.0201,21.0506,9000.0
2006-10-11 15:00:00,27.6,27.63,27.57,27.6,13800.0,21.0506,21.0735,21.0277,21.0506,13800.0
2006-10-11 15:05:00,27.57,27.61,27.57,27.6,7000.0,21.0277,21.0582,21.0277,21.0506,7000.0
2006-10-11 15:10:00,27.61,27.66,27.61,27.65,14800.0,21.0582,21.0964,21.0582,21.0887,14800.0
2006-10-11 15:15:00,27.68,27.69,27.66,27.67,4200.0,21.1116,21.1192,21.0964,21.104,4200.0
2006-10-11 15:20:00,27.66,27.68,27.66,27.68,3000.0,21.0964,21.1116,21.0964,21.1116,3000.0
2006-10-11 15:25:00,27.66,27.68,27.61,27.61,3400.0,21.0964,21.1116,21.0582,21.0582,3400.0
2006-10-11 15:30:00,27.64,27.68,27.64,27.68,2400.0,21.0811,21.1116,21.0811,21.1116,2400.0
2006-10-11 15:35:00,27.67,27.72,27.67,27.7,2800.0,21.104,21.1421,21.104,21.1269,2800.0
2006-10-11 15:40:00,27.7,27.7,27.68,27.7,1800.0,21.1269,21.1269,21.1116,21.1269,1800.0
2006-10-11 15:45:00,27.68,27.68,27.67,27.68,3600.0,21.1116,21.1116,21.104,21.1116,3600.0
2006-10-11 15:50:00,27.67,27.71,27.67,27.71,5600.0,21.104,21.1345,21.104,21.1345,5600.0
2006-10-11 15:55:00,27.71,27.71,27.7,27.71,6800.0,21.1345,21.1345,21.1269,21.1345,6800.0
2006-10-12 09:35:00,27.8,27.97,27.8,27.95,4200.0,21.2031,21.3328,21.2031,21.3175,4200.0
2006-10-12 09:40:00,27.95,27.98,27.95,27.98,1400.0,21.3175,21.3404,21.3175,21.3404,1400.0
2006-10-12 09:45:00,27.98,28.0,27.97,28.0,1000.0,21.3404,21.3557,21.3328,21.3557,1000.0
2006-10-12 09:50:00,27.99,28.05,27.99,28.03,1600.0,21.348,21.3938,21.348,21.3786,1600.0
2006-10-12 09:55:00,27.99,27.99,27.97,27.98,6000.0,21.348,21.348,21.3328,21.3404,6000.0
2006-10-12 10:00:00,27.98,28.0,27.96,28.0,1800.0,21.3404,21.3557,21.3252,21.3557,1800.0
2006-10-12 10:05:00,28.0,28.04,27.99,28.04,2000.0,21.3557,21.3862,21.348,21.3862,2000.0
2006-10-12 10:10:00,28.01,28.07,28.01,28.07,3600.0,21.3633,21.4091,21.3633,21.4091,3600.0
2006-10-12 10:15:00,28.08,28.08,28.02,28.02,800.0,21.4167,21.4167,21.3709,21.3709,800.0
2006-10-12 10:20:00,28.03,28.03,28.02,28.02,1200.0,21.3786,21.3786,21.3709,21.3709,1200.0
2006-10-12 10:25:00,28.03,28.03,28.03,28.03,2400.0,21.3786,21.3786,21.3786,21.3786,2400.0
2006-10-12 10:30:00,28.03,28.06,28.03,28.06,600.0,21.3786,21.4014,21.3786,21.4014,600.0
2006-10-12 10:35:00,28.04,28.08,28.04,28.08,2200.0,21.3862,21.4167,21.3862,21.4167,2200.0
2006-10-12 10:40:00,28.06,28.06,28.04,28.06,1400.0,21.4014,21.4014,21.3862,21.4014,1400.0
2006-10-12 10:45:00,28.07,28.11,28.07,28.09,1600.0,21.4091,21.4396,21.4091,21.4243,1600.0
2006-10-12 10:50:00,28.1,28.15,28.1,28.15,1600.0,21.4319,21.4701,21.4319,21.4701,1600.0
2006-10-12 10:55:00,28.15,28.15,28.11,28.14,2000.0,21.4701,21.4701,21.4396,21.4625,2000.0
2006-10-12 11:00:00,28.14,28.14,28.09,28.1,1800.0,21.4625,21.4625,21.4243,21.4319,1800.0
2006-10-12 11:05:00,28.13,28.15,28.11,28.11,1400.0,21.4548,21.4701,21.4396,21.4396,1400.0
2006-10-12 11:10:00,28.11,28.15,28.11,28.15,1400.0,21.4396,21.4701,21.4396,21.4701,1400.0
2006-10-12 11:15:00,28.15,28.18,28.15,28.17,1800.0,21.4701,21.493,21.4701,21.4853,1800.0
2006-10-12 11:20:00,28.18,28.21,28.18,28.18,1000.0,21.493,21.5158,21.493,21.493,1000.0
2006-10-12 11:25:00,28.19,28.25,28.19,28.25,2400.0,21.5006,21.5464,21.5006,21.5464,2400.0
2006-10-12 11:30:00,28.25,28.25,28.21,28.21,1600.0,21.5464,21.5464,21.5158,21.5158,1600.0
2006-10-12 11:35:00,28.21,28.21,28.11,28.11,1200.0,21.5158,21.5158,21.4396,21.4396,1200.0
2006-10-12 11:40:00,28.11,28.11,28.11,28.11,1600.0,21.4396,21.4396,21.4396,21.4396,1600.0
2006-10-12 11:45:00,28.11,28.17,28.11,28.17,3600.0,21.4396,21.4853,21.4396,21.4853,3600.0
2006-10-12 11:50:00,28.17,28.17,28.13,28.16,800.0,21.4853,21.4853,21.4548,21.4777,800.0
2006-10-12 11:55:00,28.17,28.25,28.16,28.25,1800.0,21.4853,21.5464,21.4777,21.5464,1800.0
2006-10-12 12:00:00,28.21,28.25,28.18,28.25,2400.0,21.5158,21.5464,21.493,21.5464,2400.0
2006-10-12 12:05:00,28.23,28.24,28.23,28.24,800.0,21.5311,21.5387,21.5311,21.5387,800.0
2006-10-12 12:10:00,28.24,28.24,28.24,28.24,800.0,21.5387,21.5387,21.5387,21.5387,800.0
2006-10-12 12:15:00,28.24,28.24,28.2,28.24,1200.0,21.5387,21.5387,21.5082,21.5387,1200.0
2006-10-12 12:20:00,28.24,28.25,28.21,28.25,2200.0,21.5387,21.5464,21.5158,21.5464,2200.0
2006-10-12 12:25:00,28.25,28.25,28.25,28.25,200.0,21.5464,21.5464,21.5464,21.5464,200.0
2006-10-12 12:30:00,28.25,28.25,28.24,28.24,800.0,21.5464,21.5464,21.5387,21.5387,800.0
2006-10-12 12:35:00,28.24,28.24,28.24,28.24,1000.0,21.5387,21.5387,21.5387,21.5387,1000.0
2006-10-12 12:40:00,28.24,28.24,28.23,28.23,800.0,21.5387,21.5387,21.5311,21.5311,800.0
2006-10-12 12:45:00,28.24,28.24,28.22,28.22,1600.0,21.5387,21.5387,21.5235,21.5235,1600.0
2006-10-12 12:50:00,28.22,28.24,28.22,28.24,600.0,21.5235,21.5387,21.5235,21.5387,600.0
2006-10-12 12:55:00,28.22,28.23,28.22,28.23,1000.0,21.5235,21.5311,21.5235,21.5311,1000.0
2006-10-12 13:00:00,28.22,28.22,28.2,28.22,800.0,21.5235,21.5235,21.5082,21.5235,800.0
2006-10-12 13:05:00,28.22,28.25,28.22,28.25,3200.0,21.5235,21.5464,21.5235,21.5464,3200.0
2006-10-12 13:10:00,28.25,28.25,28.24,28.25,2600.0,21.5464,21.5464,21.5387,21.5464,2600.0
2006-10-12 13:15:00,28.24,28.25,28.17,28.19,4000.0,21.5387,21.5464,21.4853,21.5006,4000.0
2006-10-12 13:20:00,28.18,28.22,28.18,28.2,1600.0,21.493,21.5235,21.493,21.5082,1600.0
2006-10-12 13:25:00,28.18,28.2,28.18,28.18,800.0,21.493,21.5082,21.493,21.493,800.0
2006-10-12 13:30:00,28.22,28.22,28.19,28.19,1600.0,21.5235,21.5235,21.5006,21.5006,1600.0
2006-10-12 13:35:00,28.22,28.22,28.2,28.2,800.0,21.5235,21.5235,21.5082,21.5082,800.0
2006-10-12 13:40:00,28.19,28.19,28.15,28.18,4800.0,21.5006,21.5006,21.4701,21.493,4800.0
2006-10-12 13:45:00,28.17,28.18,28.15,28.18,600.0,21.4853,21.493,21.4701,21.493,600.0
2006-10-12 13:50:00,28.18,28.18,28.14,28.16,2400.0,21.493,21.493,21.4625,21.4777,2400.0
2006-10-12 13:55:00,28.18,28.18,28.18,28.18,600.0,21.493,21.493,21.493,21.493,600.0
2006-10-12 14:00:00,28.17,28.18,28.15,28.17,6400.0,21.4853,21.493,21.4701,21.4853,6400.0
2006-10-12 14:05:00,28.17,28.18,28.17,28.17,1800.0,21.4853,21.493,21.4853,21.4853,1800.0
2006-10-12 14:10:00,28.15,28.15,28.09,28.11,6200.0,21.4701,21.4701,21.4243,21.4396,6200.0
2006-10-12 14:15:00,28.11,28.13,28.11,28.12,1800.0,21.4396,21.4548,21.4396,21.4472,1800.0
2006-10-12 14:20:00,28.13,28.13,28.11,28.13,43800.0,21.4548,21.4548,21.4396,21.4548,43800.0
2006-10-12 14:25:00,28.13,28.2,28.12,28.17,23400.0,21.4548,21.5082,21.4472,21.4853,23400.0
2006-10-12 14:30:00,28.17,28.18,28.17,28.17,1400.0,21.4853,21.493,21.4853,21.4853,1400.0
2006-10-12 14:35:00,28.14,28.15,28.08,28.08,11000.0,21.4625,21.4701,21.4167,21.4167,11000.0
2006-10-12 14:40:00,28.13,28.14,28.08,28.1,7600.0,21.4548,21.4625,21.4167,21.4319,7600.0
2006-10-12 14:45:00,28.07,28.13,28.07,28.13,21600.0,21.4091,21.4548,21.4091,21.4548,21600.0
2006-10-12 14:50:00,28.13,28.13,28.13,28.13,3200.0,21.4548,21.4548,21.4548,21.4548,3200.0
2006-10-12 14:55:00,28.13,28.14,28.13,28.14,8800.0,21.4548,21.4625,21.4548,21.4625,8800.0
2006-10-12 15:00:00,28.14,28.15,28.13,28.13,5200.0,21.4625,21.4701,21.4548,21.4548,5200.0
2006-10-12 15:05:00,28.13,28.22,28.12,28.22,17200.0,21.4548,21.5235,21.4472,21.5235,17200.0
2006-10-12 15:10:00,28.21,28.22,28.21,28.22,3800.0,21.5158,21.5235,21.5158,21.5235,3800.0
2006-10-12 15:15:00,28.22,28.23,28.21,28.23,3800.0,21.5235,21.5311,21.5158,21.5311,3800.0
2006-10-12 15:20:00,28.23,28.23,28.22,28.23,2800.0,21.5311,21.5311,21.5235,21.5311,2800.0
2006-10-12 15:25:00,28.23,28.27,28.23,28.26,3400.0,21.5311,21.5616,21.5311,21.554,3400.0
2006-10-12 15:30:00,28.27,28.33,28.26,28.33,35800.0,21.5616,21.6074,21.554,21.6074,35800.0
2006-10-12 15:35:00,28.33,28.34,28.29,28.29,6600.0,21.6074,21.615,21.5769,21.5769,6600.0
2006-10-12 15:40:00,28.27,28.29,28.27,28.28,3000.0,21.5616,21.5769,21.5616,21.5692,3000.0
2006-10-12 15:45:00,28.27,28.28,28.27,28.27,4000.0,21.5616,21.5692,21.5616,21.5616,4000.0
2006-10-12 15:50:00,28.25,28.28,28.25,28.26,4000.0,21.5464,21.5692,21.5464,21.554,4000.0
2006-10-12 15:55:00,28.26,28.27,28.23,28.23,13400.0,21.554,21.5616,21.5311,21.5311,13400.0
2006-10-13 09:35:00,28.13,28.16,28.07,28.07,4200.0,21.4548,21.4777,21.4091,21.4091,4200.0
2006-10-13 09:40:00,28.06,28.08,28.04,28.08,4200.0,21.4014,21.4167,21.3862,21.4167,4200.0
2006-10-13 09:45:00,28.02,28.05,28.02,28.05,2600.0,21.3709,21.3938,21.3709,21.3938,2600.0
2006-10-13 09:50:00,28.05,28.15,28.04,28.08,2800.0,21.3938,21.4701,21.3862,21.4167,2800.0
2006-10-13 09:55:00,28.07,28.07,28.0,28.03,2800.0,21.4091,21.4091,21.3557,21.3786,2800.0
2006-10-13 10:00:00,28.03,28.05,28.03,28.04,6800.0,21.3786,21.3938,21.3786,21.3862,6800.0
2006-10-13 10:05:00,28.04,28.04,28.03,28.03,2400.0,21.3862,21.3862,21.3786,21.3786,2400.0
2006-10-13 10:10:00,28.03,28.04,28.0,28.04,1800.0,21.3786,21.3862,21.3557,21.3862,1800.0
2006-10-13 10:15:00,28.02,28.02,28.02,28.02,1200.0,21.3709,21.3709,21.3709,21.3709,1200.0
2006-10-13 10:20:00,27.99,27.99,27.92,27.96,3400.0,21.348,21.348,21.2947,21.3252,3400.0
2006-10-13 10:25:00,27.99,27.99,27.99,27.99,800.0,21.348,21.348,21.348,21.348,800.0
2006-10-13 10:30:00,28.02,28.1,28.0,28.1,31000.0,21.3709,21.4319,21.3557,21.4319,31000.0
2006-10-13 10:35:00,28.12,28.23,28.12,28.23,6200.0,21.4472,21.5311,21.4472,21.5311,6200.0
2006-10-13 10:40:00,28.22,28.26,28.22,28.26,600.0,21.5235,21.554,21.5235,21.554,600.0
2006-10-13 10:45:00,28.26,28.26,28.24,28.25,800.0,21.554,21.554,21.5387,21.5464,800.0
2006-10-13 10:50:00,28.25,28.33,28.25,28.3,3800.0,21.5464,21.6074,21.5464,21.5845,3800.0
2006-10-13 10:55:00,28.29,28.29,28.24,28.24,6400.0,21.5769,21.5769,21.5387,21.5387,6400.0
2006-10-13 11:00:00,28.24,28.25,28.22,28.22,7000.0,21.5387,21.5464,21.5235,21.5235,7000.0
2006-10-13 11:05:00,28.21,28.22,28.18,28.2,1600.0,21.5158,21.5235,21.493,21.5082,1600.0
2006-10-13 11:10:00,28.2,28.2,28.18,28.2,2200.0,21.5082,21.5082,21.493,21.5082,2200.0
2006-10-13 11:15:00,28.18,28.2,28.18,28.2,400.0,21.493,21.5082,21.493,21.5082,400.0
2006-10-13 11:20:00,28.18,28.2,28.17,28.19,1000.0,21.493,21.5082,21.4853,21.5006,1000.0
2006-10-13 11:25:00,28.17,28.2,28.15,28.17,1200.0,21.4853,21.5082,21.4701,21.4853,1200.0
2006-10-13 11:30:00,28.18,28.19,28.18,28.18,600.0,21.493,21.5006,21.493,21.493,600.0
2006-10-13 11:35:00,28.18,28.18,28.18,28.18,0.0,21.493,21.493,21.493,21.493,0.0
2006-10-13 11:40:00,28.18,28.18,28.15,28.15,1000.0,21.493,21.493,21.4701,21.4701,1000.0
2006-10-13 11:45:00,28.12,28.12,28.09,28.11,800.0,21.4472,21.4472,21.4243,21.4396,800.0
2006-10-13 11:50:00,28.11,28.15,28.11,28.15,1200.0,21.4396,21.4701,21.4396,21.4701,1200.0
2006-10-13 11:55:00,28.14,28.14,28.14,28.14,200.0,21.4625,21.4625,21.4625,21.4625,200.0
2006-10-13 12:00:00,28.16,28.16,28.16,28.16,1000.0,21.4777,21.4777,21.4777,21.4777,1000.0
2006-10-13 12:05:00,28.17,28.17,28.11,28.13,3200.0,21.4853,21.4853,21.4396,21.4548,3200.0
2006-10-13 12:10:00,28.11,28.11,28.11,28.11,400.0,21.4396,21.4396,21.4396,21.4396,400.0
2006-10-13 12:15:00,28.12,28.13,28.12,28.13,3200.0,21.4472,21.4548,21.4472,21.4548,3200.0
2006-10-13 12:20:00,28.13,28.13,28.12,28.13,3000.0,21.4548,21.4548,21.4472,21.4548,3000.0
2006-10-13 12:25:00,28.13,28.13,28.13,28.13,10800.0,21.4548,21.4548,21.4548,21.4548,10800.0
2006-10-13 12:30:00,28.13,28.17,28.13,28.17,2000.0,21.4548,21.4853,21.4548,21.4853,2000.0
2006-10-13 12:35:00,28.18,28.18,28.18,28.18,600.0,21.493,21.493,21.493,21.493,600.0
2006-10-13 12:40:00,28.18,28.18,28.18,28.18,1200.0,21.493,21.493,21.493,21.493,1200.0
2006-10-13 12:45:00,28.18,28.19,28.16,28.19,4800.0,21.493,21.5006,21.4777,21.5006,4800.0
2006-10-13 12:50:00,28.18,28.2,28.18,28.19,6200.0,21.493,21.5082,21.493,21.5006,6200.0
2006-10-13 12:55:00,28.19,28.2,28.19,28.2,800.0,21.5006,21.5082,21.5006,21.5082,800.0
2006-10-13 13:00:00,28.18,28.18,28.14,28.16,2000.0,21.493,21.493,21.4625,21.4777,2000.0
2006-10-13 13:05:00,28.16,28.16,28.15,28.16,6200.0,21.4777,21.4777,21.4701,21.4777,6200.0
2006-10-13 13:10:00,28.14,28.14,28.14,28.14,600.0,21.4625,21.4625,21.4625,21.4625,600.0
2006-10-13 13:15:00,28.15,28.17,28.15,28.17,2800.0,21.4701,21.4853,21.4701,21.4853,2800.0
2006-10-13 13:20:00,28.15,28.17,28.15,28.17,4400.0,21.4701,21.4853,21.4701,21.4853,4400.0
2006-10-13 13:25:00,28.18,28.2,28.16,28.2,4200.0,21.493,21.5082,21.4777,21.5082,4200.0
2006-10-13 13:30:00,28.19,28.19,28.18,28.18,3400.0,21.5006,21.5006,21.493,21.493,3400.0
2006-10-13 13:35:00,28.2,28.2,28.18,28.2,4000.0,21.5082,21.5082,21.493,21.5082,4000.0
2006-10-13 13:40:00,28.18,28.21,28.18,28.2,1600.0,21.493,21.5158,21.493,21.5082,1600.0
2006-10-13 13:45:00,28.2,28.21,28.2,28.21,1200.0,21.5082,21.5158,21.5082,21.5158,1200.0
2006-10-13 13:50:00,28.21,28.22,28.21,28.22,2400.0,21.5158,21.5235,21.5158,21.5235,2400.0
2006-10-13 13:55:00,28.2,28.23,28.2,28.23,5000.0,21.5082,21.5311,21.5082,21.5311,5000.0
2006-10-13 14:00:00,28.23,28.23,28.2,28.2,4200.0,21.5311,21.5311,21.5082,21.5082,4200.0
2006-10-13 14:05:00,28.22,28.22,28.22,28.22,1000.0,21.5235,21.5235,21.5235,21.5235,1000.0
2006-10-13 14:10:00,28.22,28.22,28.22,28.22,400.0,21.5235,21.5235,21.5235,21.5235,400.0
2006-10-13 14:15:00,28.22,28.23,28.22,28.23,2600.0,21.5235,21.5311,21.5235,21.5311,2600.0
2006-10-13 14:20:00,28.22,28.22,28.19,28.21,4200.0,21.5235,21.5235,21.5006,21.5158,4200.0
2006-10-13 14:25:00,28.21,28.22,28.19,28.19,3800.0,21.5158,21.5235,21.5006,21.5006,3800.0
2006-10-13 14:30:00,28.22,28.22,28.18,28.18,1000.0,21.5235,21.5235,21.493,21.493,1000.0
2006-10-13 14:35:00,28.18,28.18,28.15,28.17,7400.0,21.493,21.493,21.4701,21.4853,7400.0
2006-10-13 14:40:00,28.15,28.19,28.15,28.19,1200.0,21.4701,21.5006,21.4701,21.5006,1200.0
2006-10-13 14:45:00,28.2,28.2,28.2,28.2,400.0,21.5082,21.5082,21.5082,21.5082,400.0
2006-10-13 14:50:00,28.19,28.19,28.18,28.18,1800.0,21.5006,21.5006,21.493,21.493,1800.0
2006-10-13 14:55:00,28.18,28.18,28.15,28.16,6400.0,21.493,21.493,21.4701,21.4777,6400.0
2006-10-13 15:00:00,28.16,28.17,28.15,28.17,2000.0,21.4777,21.4853,21.4701,21.4853,2000.0
2006-10-13 15:05:00,28.16,28.16,28.15,28.16,34400.0,21.4777,21.4777,21.4701,21.4777,34400.0
2006-10-13 15:10:00,28.13,28.16,28.13,28.15,1600.0,21.4548,21.4777,21.4548,21.4701,1600.0
2006-10-13 15:15:00,28.15,28.15,28.14,28.15,5200.0,21.4701,21.4701,21.4625,21.4701,5200.0
2006-10-13 15:20:00,28.14,28.15,28.13,28.13,10400.0,21.4625,21.4701,21.4548,21.4548,10400.0
2006-10-13 15:25:00,28.13,28.13,28.11,28.11,10200.0,21.4548,21.4548,21.4396,21.4396,10200.0
2006-10-13 15:30:00,28.11,28.11,28.09,28.1,15000.0,21.4396,21.4396,21.4243,21.4319,15000.0
2006-10-13 15:35:00,28.1,28.11,28.1,28.11,3800.0,21.4319,21.4396,21.4319,21.4396,3800.0
2006-10-13 15:40:00,28.11,28.12,28.1,28.11,11800.0,21.4396,21.4472,21.4319,21.4396,11800.0
2006-10-13 15:45:00,28.13,28.17,28.12,28.17,3000.0,21.4548,21.4853,21.4472,21.4853,3000.0
2006-10-13 15:50:00,28.17,28.19,28.17,28.18,3400.0,21.4853,21.5006,21.4853,21.493,3400.0
2006-10-13 15:55:00,28.17,28.17,28.15,28.16,19800.0,21.4853,21.4853,21.4701,21.4777,19800.0
2006-10-16 09:35:00,28.25,28.28,28.25,28.28,6800.0,21.5464,21.5692,21.5464,21.5692,6800.0
2006-10-16 09:40:00,28.31,28.36,28.31,28.31,3800.0,21.5921,21.6302,21.5921,21.5921,3800.0
2006-10-16 09:45:00,28.31,28.31,28.23,28.25,5200.0,21.5921,21.5921,21.5311,21.5464,5200.0
2006-10-16 09:50:00,28.25,28.3,28.25,28.3,6200.0,21.5464,21.5845,21.5464,21.5845,6200.0
2006-10-16 09:55:00,28.29,28.29,28.28,28.28,3000.0,21.5769,21.5769,21.5692,21.5692,3000.0
2006-10-16 10:00:00,28.28,28.39,28.28,28.37,4800.0,21.5692,21.6531,21.5692,21.6379,4800.0
2006-10-16 10:05:00,28.39,28.44,28.39,28.43,10000.0,21.6531,21.6913,21.6531,21.6836,10000.0
2006-10-16 10:10:00,28.43,28.43,28.39,28.4,7600.0,21.6836,21.6836,21.6531,21.6608,7600.0
2006-10-16 10:15:00,28.4,28.4,28.39,28.4,1800.0,21.6608,21.6608,21.6531,21.6608,1800.0
2006-10-16 10:20:00,28.39,28.4,28.39,28.4,11200.0,21.6531,21.6608,21.6531,21.6608,11200.0
2006-10-16 10:25:00,28.4,28.4,28.4,28.4,9000.0,21.6608,21.6608,21.6608,21.6608,9000.0
2006-10-16 10:30:00,28.4,28.45,28.4,28.41,14400.0,21.6608,21.6989,21.6608,21.6684,14400.0
2006-10-16 10:35:00,28.41,28.43,28.4,28.41,7000.0,21.6684,21.6836,21.6608,21.6684,7000.0
2006-10-16 10:40:00,28.41,28.44,28.4,28.41,4000.0,21.6684,21.6913,21.6608,21.6684,4000.0
2006-10-16 10:45:00,28.41,28.45,28.38,28.38,4200.0,21.6684,21.6989,21.6455,21.6455,4200.0
2006-10-16 10:50:00,28.38,28.38,28.37,28.37,3200.0,21.6455,21.6455,21.6379,21.6379,3200.0
2006-10-16 10:55:00,28.38,28.38,28.34,28.34,600.0,21.6455,21.6455,21.615,21.615,600.0
2006-10-16 11:00:00,28.34,28.34,28.32,28.33,15200.0,21.615,21.615,21.5997,21.6074,15200.0
2006-10-16 11:05:00,28.33,28.35,28.32,28.34,4800.0,21.6074,21.6226,21.5997,21.615,4800.0
2006-10-16 11:10:00,28.34,28.35,28.34,28.35,3400.0,21.615,21.6226,21.615,21.6226,3400.0
2006-10-16 11:15:00,28.35,28.35,28.34,28.34,3800.0,21.6226,21.6226,21.615,21.615,3800.0
2006-10-16 11:20:00,28.35,28.35,28.33,28.33,4800.0,21.6226,21.6226,21.6074,21.6074,4800.0
2006-10-16 11:25:00,28.34,28.34,28.34,28.34,2800.0,21.615,21.615,21.615,21.615,2800.0
2006-10-16 11:30:00,28.34,28.34,28.33,28.34,2000.0,21.615,21.615,21.6074,21.615,2000.0
2006-10-16 11:35:00,28.34,28.36,28.33,28.35,3200.0,21.615,21.6302,21.6074,21.6226,3200.0
2006-10-16 11:40:00,28.38,28.41,28.36,28.36,5200.0,21.6455,21.6684,21.6302,21.6302,5200.0
2006-10-16 11:45:00,28.37,28.39,28.37,28.37,1200.0,21.6379,21.6531,21.6379,21.6379,1200.0
2006-10-16 11:50:00,28.38,28.38,28.36,28.36,1600.0,21.6455,21.6455,21.6302,21.6302,1600.0
2006-10-16 11:55:00,28.36,28.38,28.35,28.36,2600.0,21.6302,21.6455,21.6226,21.6302,2600.0
2006-10-16 12:00:00,28.36,28.36,28.36,28.36,2000.0,21.6302,21.6302,21.6302,21.6302,2000.0
2006-10-16 12:05:00,28.36,28.36,28.36,28.36,2000.0,21.6302,21.6302,21.6302,21.6302,2000.0
2006-10-16 12:10:00,28.36,28.36,28.35,28.35,3000.0,21.6302,21.6302,21.6226,21.6226,3000.0
2006-10-16 12:15:00,28.35,28.36,28.32,28.34,3600.0,21.6226,21.6302,21.5997,21.615,3600.0
2006-10-16 12:20:00,28.33,28.34,28.33,28.34,800.0,21.6074,21.615,21.6074,21.615,800.0
2006-10-16 12:25:00,28.33,28.33,28.31,28.32,1800.0,21.6074,21.6074,21.5921,21.5997,1800.0
2006-10-16 12:30:00,28.31,28.31,28.28,28.28,5600.0,21.5921,21.5921,21.5692,21.5692,5600.0
2006-10-16 12:35:00,28.28,28.28,28.28,28.28,1600.0,21.5692,21.5692,21.5692,21.5692,1600.0
2006-10-16 12:40:00,28.32,28.32,28.29,28.29,400.0,21.5997,21.5997,21.5769,21.5769,400.0
2006-10-16 12:45:00,28.29,28.29,28.29,28.29,600.0,21.5769,21.5769,21.5769,21.5769,600.0
2006-10-16 12:50:00,28.29,28.35,28.29,28.35,3000.0,21.5769,21.6226,21.5769,21.6226,3000.0
2006-10-16 12:55:00,28.34,28.35,28.34,28.34,1600.0,21.615,21.6226,21.615,21.615,1600.0
2006-10-16 13:00:00,28.34,28.34,28.34,28.34,0.0,21.615,21.615,21.615,21.615,0.0
2006-10-16 13:05:00,28.35,28.35,28.35,28.35,2800.0,21.6226,21.6226,21.6226,21.6226,2800.0
2006-10-16 13:10:00,28.35,28.35,28.35,28.35,1600.0,21.6226,21.6226,21.6226,21.6226,1600.0
2006-10-16 13:15:00,28.35,28.38,28.35,28.37,13600.0,21.6226,21.6455,21.6226,21.6379,13600.0
2006-10-16 13:20:00,28.36,28.36,28.36,28.36,200.0,21.6302,21.6302,21.6302,21.6302,200.0
2006-10-16 13:25:00,28.36,28.36,28.35,28.35,2000.0,21.6302,21.6302,21.6226,21.6226,2000.0
2006-10-16 13:30:00,28.35,28.35,28.35,28.35,400.0,21.6226,21.6226,21.6226,21.6226,400.0
2006-10-16 13:35:00,28.35,28.38,28.35,28.37,3000.0,21.6226,21.6455,21.6226,21.6379,3000.0
2006-10-16 13:40:00,28.37,28.37,28.36,28.37,1000.0,21.6379,21.6379,21.6302,21.6379,1000.0
2006-10-16 13:45:00,28.37,28.37,28.37,28.37,2000.0,21.6379,21.6379,21.6379,21.6379,2000.0
2006-10-16 13:50:00,28.37,28.38,28.37,28.38,3200.0,21.6379,21.6455,21.6379,21.6455,3200.0
2006-10-16 13:55:00,28.38,28.38,28.37,28.37,2800.0,21.6455,21.6455,21.6379,21.6379,2800.0
2006-10-16 14:00:00,28.36,28.37,28.36,28.36,3600.0,21.6302,21.6379,21.6302,21.6302,3600.0
2006-10-16 14:05:00,28.35,28.38,28.35,28.37,7000.0,21.6226,21.6455,21.6226,21.6379,7000.0
2006-10-16 14:10:00,28.38,28.38,28.38,28.38,4400.0,21.6455,21.6455,21.6455,21.6455,4400.0
2006-10-16 14:15:00,28.38,28.38,28.36,28.36,6800.0,21.6455,21.6455,21.6302,21.6302,6800.0
2006-10-16 14:20:00,28.36,28.39,28.36,28.39,13200.0,21.6302,21.6531,21.6302,21.6531,13200.0
2006-10-16 14:25:00,28.39,28.43,28.37,28.38,12800.0,21.6531,21.6836,21.6379,21.6455,12800.0
2006-10-16 14:30:00,28.38,28.38,28.36,28.37,3400.0,21.6455,21.6455,21.6302,21.6379,3400.0
2006-10-16 14:35:00,28.37,28.39,28.37,28.39,3600.0,21.6379,21.6531,21.6379,21.6531,3600.0
2006-10-16 14:40:00,28.39,28.4,28.37,28.4,3400.0,21.6531,21.6608,21.6379,21.6608,3400.0
2006-10-16 14:45:00,28.38,28.4,28.37,28.38,4200.0,21.6455,21.6608,21.6379,21.6455,4200.0
2006-10-16 14:50:00,28.38,28.38,28.36,28.36,6600.0,21.6455,21.6455,21.6302,21.6302,6600.0
2006-10-16 14:55:00,28.36,28.36,28.33,28.35,3800.0,21.6302,21.6302,21.6074,21.6226,3800.0
2006-10-16 15:00:00,28.35,28.35,28.34,28.34,10800.0,21.6226,21.6226,21.615,21.615,10800.0
2006-10-16 15:05:00,28.34,28.35,28.34,28.35,6600.0,21.615,21.6226,21.615,21.6226,6600.0
2006-10-16 15:10:00,28.35,28.35,28.34,28.34,5400.0,21.6226,21.6226,21.615,21.615,5400.0
2006-10-16 15:15:00,28.35,28.35,28.34,28.35,10200.0,21.6226,21.6226,21.615,21.6226,10200.0
2006-10-16 15:20:00,28.36,28.36,28.35,28.35,6800.0,21.6302,21.6302,21.6226,21.6226,6800.0
2006-10-16 15:25:00,28.35,28.36,28.35,28.36,5000.0,21.6226,21.6302,21.6226,21.6302,5000.0
2006-10-16 15:30:00,28.35,28.36,28.35,28.35,5200.0,21.6226,21.6302,21.6226,21.6226,5200.0
2006-10-16 15:35:00,28.35,28.38,28.35,28.37,4600.0,21.6226,21.6455,21.6226,21.6379,4600.0
2006-10-16 15:40:00,28.38,28.38,28.38,28.38,6200.0,21.6455,21.6455,21.6455,21.6455,6200.0
2006-10-16 15:45:00,28.38,28.38,28.36,28.36,9600.0,21.6455,21.6455,21.6302,21.6302,9600.0
2006-10-16 15:50:00,28.36,28.36,28.34,28.35,9800.0,21.6302,21.6302,21.615,21.6226,9800.0
2006-10-16 15:55:00,28.35,28.35,28.33,28.35,20200.0,21.6226,21.6226,21.6074,21.6226,20200.0
2006-10-17 09:35:00,28.3,28.32,28.26,28.26,8400.0,21.5845,21.5997,21.554,21.554,8400.0
2006-10-17 09:40:00,28.22,28.22,28.16,28.16,9200.0,21.5235,21.5235,21.4777,21.4777,9200.0
2006-10-17 09:45:00,28.16,28.16,28.15,28.15,600.0,21.4777,21.4777,21.4701,21.4701,600.0
2006-10-17 09:50:00,28.15,28.15,28.15,28.15,600.0,21.4701,21.4701,21.4701,21.4701,600.0
2006-10-17 09:55:00,28.15,28.15,28.1,28.1,6400.0,21.4701,21.4701,21.4319,21.4319,6400.0
2006-10-17 10:00:00,28.1,28.1,28.07,28.09,3800.0,21.4319,21.4319,21.4091,21.4243,3800.0
2006-10-17 10:05:00,28.09,28.09,28.04,28.04,10400.0,21.4243,21.4243,21.3862,21.3862,10400.0
2006-10-17 10:10:00,28.04,28.04,28.03,28.03,3800.0,21.3862,21.3862,21.3786,21.3786,3800.0
2006-10-17 10:15:00,28.03,28.03,28.0,28.01,4800.0,21.3786,21.3786,21.3557,21.3633,4800.0
2006-10-17 10:20:00,28.01,28.02,28.0,28.01,8400.0,21.3633,21.3709,21.3557,21.3633,8400.0
2006-10-17 10:25:00,28.02,28.02,27.97,27.97,13600.0,21.3709,21.3709,21.3328,21.3328,13600.0
2006-10-17 10:30:00,27.97,27.97,27.89,27.9,16600.0,21.3328,21.3328,21.2718,21.2794,16600.0
2006-10-17 10:35:00,27.9,27.9,27.89,27.9,14600.0,21.2794,21.2794,21.2718,21.2794,14600.0
2006-10-17 10:40:00,27.9,27.93,27.9,27.91,5000.0,21.2794,21.3023,21.2794,21.287,5000.0
2006-10-17 10:45:00,27.91,27.91,27.89,27.89,5600.0,21.287,21.287,21.2718,21.2718,5600.0
2006-10-17 10:50:00,27.89,27.89,27.86,27.87,5400.0,21.2718,21.2718,21.2489,21.2565,5400.0
2006-10-17 10:55:00,27.87,27.87,27.82,27.82,9200.0,21.2565,21.2565,21.2184,21.2184,9200.0
2006-10-17 11:00:00,27.83,27.83,27.82,27.83,7000.0,21.226,21.226,21.2184,21.226,7000.0
2006-10-17 11:05:00,27.81,27.83,27.78,27.8,7600.0,21.2108,21.226,21.1879,21.2031,7600.0
2006-10-17 11:10:00,27.79,27.82,27.77,27.77,6400.0,21.1955,21.2184,21.1803,21.1803,6400.0
2006-10-17 11:15:00,27.77,27.78,27.75,27.78,5400.0,21.1803,21.1879,21.165,21.1879,5400.0
2006-10-17 11:20:00,27.78,27.78,27.7,27.7,4800.0,21.1879,21.1879,21.1269,21.1269,4800.0
2006-10-17 11:25:00,27.72,27.73,27.72,27.73,2000.0,21.1421,21.1497,21.1421,21.1497,2000.0
2006-10-17 11:30:00,27.73,27.73,27.72,27.73,4800.0,21.1497,21.1497,21.1421,21.1497,4800.0
2006-10-17 11:35:00,27.73,27.74,27.72,27.72,8200.0,21.1497,21.1574,21.1421,21.1421,8200.0
2006-10-17 11:40:00,27.72,27.73,27.71,27.72,7400.0,21.1421,21.1497,21.1345,21.1421,7400.0
2006-10-17 11:45:00,27.73,27.73,27.7,27.71,5000.0,21.1497,21.1497,21.1269,21.1345,5000.0
2006-10-17 11:50:00,27.71,27.73,27.71,27.71,4600.0,21.1345,21.1497,21.1345,21.1345,4600.0
2006-10-17 11:55:00,27.7,27.7,27.68,27.68,6000.0,21.1269,21.1269,21.1116,21.1116,6000.0
2006-10-17 12:00:00,27.68,27.7,27.68,27.69,11600.0,21.1116,21.1269,21.1116,21.1192,11600.0
2006-10-17 12:05:00,27.69,27.71,27.69,27.71,24400.0,21.1192,21.1345,21.1192,21.1345,24400.0
2006-10-17 12:10:00,27.71,27.79,27.7,27.78,24400.0,21.1345,21.1955,21.1269,21.1879,24400.0
2006-10-17 12:15:00,27.77,27.78,27.77,27.77,4000.0,21.1803,21.1879,21.1803,21.1803,4000.0
2006-10-17 12:20:00,27.78,27.78,27.78,27.78,2200.0,21.1879,21.1879,21.1879,21.1879,2200.0
2006-10-17 12:25:00,27.78,27.83,27.78,27.81,10400.0,21.1879,21.226,21.1879,21.2108,10400.0
2006-10-17 12:30:00,27.81,27.81,27.81,27.81,800.0,21.2108,21.2108,21.2108,21.2108,800.0
2006-10-17 12:35:00,27.81,27.81,27.78,27.79,4800.0,21.2108,21.2108,21.1879,21.1955,4800.0
2006-10-17 12:40:00,27.8,27.8,27.8,27.8,1400.0,21.2031,21.2031,21.2031,21.2031,1400.0
2006-10-17 12:45:00,27.8,27.81,27.79,27.79,3600.0,21.2031,21.2108,21.1955,21.1955,3600.0
2006-10-17 12:50:00,27.8,27.8,27.8,27.8,2400.0,21.2031,21.2031,21.2031,21.2031,2400.0
2006-10-17 12:55:00,27.8,27.8,27.78,27.78,4800.0,21.2031,21.2031,21.1879,21.1879,4800.0
2006-10-17 13:00:00,27.78,27.78,27.74,27.75,7000.0,21.1879,21.1879,21.1574,21.165,7000.0
2006-10-17 13:05:00,27.75,27.8,27.75,27.8,11800.0,21.165,21.2031,21.165,21.2031,11800.0
2006-10-17 13:10:00,27.79,27.8,27.78,27.79,4000.0,21.1955,21.2031,21.1879,21.1955,4000.0
2006-10-17 13:15:00,27.79,27.8,27.78,27.8,10200.0,21.1955,21.2031,21.1879,21.2031,10200.0
2006-10-17 13:20:00,27.81,27.82,27.8,27.81,9200.0,21.2108,21.2184,21.2031,21.2108,9200.0
2006-10-17 13:25:00,27.8,27.85,27.8,27.83,12400.0,21.2031,21.2413,21.2031,21.226,12400.0
2006-10-17 13:30:00,27.86,27.88,27.84,27.86,3000.0,21.2489,21.2642,21.2336,21.2489,3000.0
2006-10-17 13:35:00,27.87,27.87,27.85,27.85,2200.0,21.2565,21.2565,21.2413,21.2413,2200.0
2006-10-17 13:40:00,27.84,27.85,27.83,27.83,2400.0,21.2336,21.2413,21.226,21.226,2400.0
2006-10-17 13:45:00,27.83,27.91,27.83,27.9,9400.0,21.226,21.287,21.226,21.2794,9400.0
2006-10-17 13:50:00,27.9,27.91,27.89,27.9,8800.0,21.2794,21.287,21.2718,21.2794,8800.0
2006-10-17 13:55:00,27.9,27.9,27.87,27.87,5600.0,21.2794,21.2794,21.2565,21.2565,5600.0
2006-10-17 14:00:00,27.86,27.86,27.81,27.81,8800.0,21.2489,21.2489,21.2108,21.2108,8800.0
2006-10-17 14:05:00,27.79,27.8,27.77,27.77,5800.0,21.1955,21.2031,21.1803,21.1803,5800.0
2006-10-17 14:10:00,27.77,27.78,27.75,27.78,7000.0,21.1803,21.1879,21.165,21.1879,7000.0
2006-10-17 14:15:00,27.77,27.81,27.76,27.81,5000.0,21.1803,21.2108,21.1726,21.2108,5000.0
2006-10-17 14:20:00,27.81,27.81,27.78,27.78,4800.0,21.2108,21.2108,21.1879,21.1879,4800.0
2006-10-17 14:25:00,27.78,27.78,27.77,27.78,11000.0,21.1879,21.1879,21.1803,21.1879,11000.0
2006-10-17 14:30:00,27.77,27.83,27.77,27.83,6200.0,21.1803,21.226,21.1803,21.226,6200.0
2006-10-17 14:35:00,27.83,27.83,27.82,27.82,3800.0,21.226,21.226,21.2184,21.2184,3800.0
2006-10-17 14:40:00,27.82,27.82,27.79,27.79,7400.0,21.2184,21.2184,21.1955,21.1955,7400.0
2006-10-17 14:45:00,27.8,27.8,27.78,27.79,5600.0,21.2031,21.2031,21.1879,21.1955,5600.0
2006-10-17 14:50:00,27.78,27.82,27.78,27.78,11200.0,21.1879,21.2184,21.1879,21.1879,11200.0
2006-10-17 14:55:00,27.78,27.82,27.78,27.82,16800.0,21.1879,21.2184,21.1879,21.2184,16800.0
2006-10-17 15:00:00,27.82,27.9,27.81,27.9,13000.0,21.2184,21.2794,21.2108,21.2794,13000.0
2006-10-17 15:05:00,27.9,27.93,27.9,27.92,12600.0,21.2794,21.3023,21.2794,21.2947,12600.0
2006-10-17 15:10:00,27.92,27.98,27.92,27.93,14800.0,21.2947,21.3404,21.2947,21.3023,14800.0
2006-10-17 15:15:00,27.92,27.92,27.88,27.89,6000.0,21.2947,21.2947,21.2642,21.2718,6000.0
2006-10-17 15:20:00,27.89,27.89,27.86,27.86,8400.0,21.2718,21.2718,21.2489,21.2489,8400.0
2006-10-17 15:25:00,27.89,27.89,27.88,27.88,14400.0,21.2718,21.2718,21.2642,21.2642,14400.0
2006-10-17 15:30:00,27.88,27.89,27.87,27.89,15000.0,21.2642,21.2718,21.2565,21.2718,15000.0
2006-10-17 15:35:00,27.88,27.88,27.86,27.86,8800.0,21.2642,21.2642,21.2489,21.2489,8800.0
2006-10-17 15:40:00,27.86,27.86,27.83,27.83,9200.0,21.2489,21.2489,21.226,21.226,9200.0
2006-10-17 15:45:00,27.83,27.83,27.72,27.72,13800.0,21.226,21.226,21.1421,21.1421,13800.0
2006-10-17 15:50:00,27.72,27.76,27.72,27.76,12800.0,21.1421,21.1726,21.1421,21.1726,12800.0
2006-10-17 15:55:00,27.78,27.8,27.76,27.76,19000.0,21.1879,21.2031,21.1726,21.1726,19000.0
2006-10-18 09:35:00,27.8,27.81,27.78,27.8,18000.0,21.2031,21.2108,21.1879,21.2031,18000.0
2006-10-18 09:40:00,27.8,27.8,27.78,27.78,11000.0,21.2031,21.2031,21.1879,21.1879,11000.0
2006-10-18 09:45:00,27.78,27.78,27.63,27.65,12200.0,21.1879,21.1879,21.0735,21.0887,12200.0
2006-10-18 09:50:00,27.65,27.65,27.58,27.6,29800.0,21.0887,21.0887,21.0353,21.0506,29800.0
2006-10-18 09:55:00,27.6,27.6,27.53,27.57,6800.0,21.0506,21.0506,20.9972,21.0277,6800.0
2006-10-18 10:00:00,27.57,27.57,27.5,27.5,15800.0,21.0277,21.0277,20.9743,20.9743,15800.0
2006-10-18 10:05:00,27.48,27.48,27.45,27.47,33000.0,20.9591,20.9591,20.9362,20.9514,33000.0
2006-10-18 10:10:00,27.43,27.45,27.43,27.44,18800.0,20.9209,20.9362,20.9209,20.9286,18800.0
2006-10-18 10:15:00,27.45,27.55,27.45,27.52,22800.0,20.9362,21.0125,20.9362,20.9896,22800.0
2006-10-18 10:20:00,27.5,27.5,27.46,27.49,12000.0,20.9743,20.9743,20.9438,20.9667,12000.0
2006-10-18 10:25:00,27.5,27.64,27.49,27.56,25400.0,20.9743,21.0811,20.9667,21.0201,25400.0
2006-10-18 10:30:00,27.53,27.6,27.53,27.6,8800.0,20.9972,21.0506,20.9972,21.0506,8800.0
2006-10-18 10:35:00,27.59,27.6,27.5,27.53,12000.0,21.043,21.0506,20.9743,20.9972,12000.0
2006-10-18 10:40:00,27.53,27.53,27.5,27.53,15800.0,20.9972,20.9972,20.9743,20.9972,15800.0
2006-10-18 10:45:00,27.54,27.54,27.51,27.51,13600.0,21.0048,21.0048,20.982,20.982,13600.0
2006-10-18 10:50:00,27.53,27.53,27.5,27.5,13200.0,20.9972,20.9972,20.9743,20.9743,13200.0
2006-10-18 10:55:00,27.5,27.52,27.5,27.51,18000.0,20.9743,20.9896,20.9743,20.982,18000.0
2006-10-18 11:00:00,27.52,27.52,27.46,27.48,10400.0,20.9896,20.9896,20.9438,20.9591,10400.0
2006-10-18 11:05:00,27.49,27.5,27.47,27.48,7400.0,20.9667,20.9743,20.9514,20.9591,7400.0
2006-10-18 11:10:00,27.48,27.48,27.48,27.48,22000.0,20.9591,20.9591,20.9591,20.9591,22000.0
2006-10-18 11:15:00,27.48,27.5,27.47,27.48,8600.0,20.9591,20.9743,20.9514,20.9591,8600.0
2006-10-18 11:20:00,27.48,27.49,27.48,27.48,14000.0,20.9591,20.9667,20.9591,20.9591,14000.0
2006-10-18 11:25:00,27.49,27.5,27.47,27.49,7000.0,20.9667,20.9743,20.9514,20.9667,7000.0
2006-10-18 11:30:00,27.5,27.5,27.45,27.49,7800.0,20.9743,20.9743,20.9362,20.9667,7800.0
2006-10-18 11:35:00,27.48,27.5,27.48,27.5,10400.0,20.9591,20.9743,20.9591,20.9743,10400.0
2006-10-18 11:40:00,27.49,27.5,27.45,27.48,12200.0,20.9667,20.9743,20.9362,20.9591,12200.0
2006-10-18 11:45:00,27.49,27.5,27.47,27.49,6600.0,20.9667,20.9743,20.9514,20.9667,6600.0
2006-10-18 11:50:00,27.49,27.5,27.48,27.5,20600.0,20.9667,20.9743,20.9591,20.9743,20600.0
2006-10-18 11:55:00,27.49,27.5,27.49,27.49,8000.0,20.9667,20.9743,20.9667,20.9667,8000.0
2006-10-18 12:00:00,27.49,27.58,27.49,27.58,13800.0,20.9667,21.0353,20.9667,21.0353,13800.0
2006-10-18 12:05:00,27.6,27.65,27.6,27.64,6400.0,21.0506,21.0887,21.0506,21.0811,6400.0
2006-10-18 12:10:00,27.63,27.65,27.63,27.65,13600.0,21.0735,21.0887,21.0735,21.0887,13600.0
2006-10-18 12:15:00,27.65,27.68,27.6,27.65,11400.0,21.0887,21.1116,21.0506,21.0887,11400.0
2006-10-18 12:20:00,27.65,27.67,27.64,27.65,1400.0,21.0887,21.104,21.0811,21.0887,1400.0
2006-10-18 12:25:00,27.65,27.68,27.64,27.68,5000.0,21.0887,21.1116,21.0811,21.1116,5000.0
2006-10-18 12:30:00,27.68,27.68,27.67,27.68,1400.0,21.1116,21.1116,21.104,21.1116,1400.0
2006-10-18 12:35:00,27.68,27.68,27.67,27.67,9400.0,21.1116,21.1116,21.104,21.104,9400.0
2006-10-18 12:40:00,27.68,27.7,27.61,27.63,10600.0,21.1116,21.1269,21.0582,21.0735,10600.0
2006-10-18 12:45:00,27.63,27.67,27.63,27.65,17000.0,21.0735,21.104,21.0735,21.0887,17000.0
2006-10-18 12:50:00,27.65,27.65,27.53,27.54,6400.0,21.0887,21.0887,20.9972,21.0048,6400.0
2006-10-18 12:55:00,27.55,27.55,27.53,27.53,1400.0,21.0125,21.0125,20.9972,20.9972,1400.0
2006-10-18 13:00:00,27.54,27.55,27.52,27.52,2800.0,21.0048,21.0125,20.9896,20.9896,2800.0
2006-10-18 13:05:00,27.53,27.55,27.53,27.55,6000.0,20.9972,21.0125,20.9972,21.0125,6000.0
2006-10-18 13:10:00,27.55,27.58,27.54,27.58,21600.0,21.0125,21.0353,21.0048,21.0353,21600.0
2006-10-18 13:15:00,27.59,27.61,27.55,27.56,7200.0,21.043,21.0582,21.0125,21.0201,7200.0
2006-10-18 13:20:00,27.57,27.58,27.55,27.57,9400.0,21.0277,21.0353,21.0125,21.0277,9400.0
2006-10-18 13:25:00,27.56,27.58,27.55,27.55,7200.0,21.0201,21.0353,21.0125,21.0125,7200.0
2006-10-18 13:30:00,27.55,27.57,27.55,27.57,5600.0,21.0125,21.0277,21.0125,21.0277,5600.0
2006-10-18 13:35:00,27.56,27.64,27.54,27.64,17800.0,21.0201,21.0811,21.0048,21.0811,17800.0
2006-10-18 13:40:00,27.61,27.65,27.61,27.64,3800.0,21.0582,21.0887,21.0582,21.0811,3800.0
2006-10-18 13:45:00,27.63,27.65,27.63,27.65,8000.0,21.0735,21.0887,21.0735,21.0887,8000.0
2006-10-18 13:50:00,27.64,27.65,27.6,27.6,7800.0,21.0811,21.0887,21.0506,21.0506,7800.0
2006-10-18 13:55:00,27.61,27.65,27.61,27.65,8400.0,21.0582,21.0887,21.0582,21.0887,8400.0
2006-10-18 14:00:00,27.64,27.65,27.63,27.65,5000.0,21.0811,21.0887,21.0735,21.0887,5000.0
2006-10-18 14:05:00,27.65,27.65,27.64,27.65,14200.0,21.0887,21.0887,21.0811,21.0887,14200.0
2006-10-18 14:10:00,27.65,27.65,27.59,27.61,7200.0,21.0887,21.0887,21.043,21.0582,7200.0
2006-10-18 14:15:00,27.64,27.68,27.64,27.68,4400.0,21.0811,21.1116,21.0811,21.1116,4400.0
2006-10-18 14:20:00,27.67,27.73,27.67,27.73,17600.0,21.104,21.1497,21.104,21.1497,17600.0
2006-10-18 14:25:00,27.77,27.78,27.75,27.75,18800.0,21.1803,21.1879,21.165,21.165,18800.0
2006-10-18 14:30:00,27.75,27.75,27.74,27.75,4000.0,21.165,21.165,21.1574,21.165,4000.0
2006-10-18 14:35:00,27.75,27.81,27.75,27.8,8000.0,21.165,21.2108,21.165,21.2031,8000.0
2006-10-18 14:40:00,27.8,27.83,27.79,27.82,7200.0,21.2031,21.226,21.1955,21.2184,7200.0
2006-10-18 14:45:00,27.81,27.83,27.81,27.82,11600.0,21.2108,21.226,21.2108,21.2184,11600.0
2006-10-18 14:50:00,27.82,27.83,27.81,27.82,12000.0,21.2184,21.226,21.2108,21.2184,12000.0
2006-10-18 14:55:00,27.82,27.83,27.81,27.82,7000.0,21.2184,21.226,21.2108,21.2184,7000.0
2006-10-18 15:00:00,27.82,27.83,27.81,27.83,6800.0,21.2184,21.226,21.2108,21.226,6800.0
2006-10-18 15:05:00,27.83,27.88,27.81,27.85,13800.0,21.226,21.2642,21.2108,21.2413,13800.0
2006-10-18 15:10:00,27.85,27.92,27.85,27.92,16400.0,21.2413,21.2947,21.2413,21.2947,16400.0
2006-10-18 15:15:00,27.9,28.0,27.9,27.98,20200.0,21.2794,21.3557,21.2794,21.3404,20200.0
2006-10-18 15:20:00,27.98,28.0,27.95,28.0,34000.0,21.3404,21.3557,21.3175,21.3557,34000.0
2006-10-18 15:25:00,28.03,28.03,27.88,27.93,28400.0,21.3786,21.3786,21.2642,21.3023,28400.0
2006-10-18 15:30:00,27.92,27.95,27.88,27.9,24200.0,21.2947,21.3175,21.2642,21.2794,24200.0
2006-10-18 15:35:00,27.9,28.0,27.89,27.96,14800.0,21.2794,21.3557,21.2718,21.3252,14800.0
2006-10-18 15:40:00,27.93,27.93,27.88,27.92,22200.0,21.3023,21.3023,21.2642,21.2947,22200.0
2006-10-18 15:45:00,27.91,28.0,27.91,27.97,29200.0,21.287,21.3557,21.287,21.3328,29200.0
2006-10-18 15:50:00,27.97,27.97,27.95,27.96,22800.0,21.3328,21.3328,21.3175,21.3252,22800.0
2006-10-18 15:55:00,27.96,28.0,27.89,27.94,49000.0,21.3252,21.3557,21.2718,21.3099,49000.0
2006-10-19 09:30:00,30.53,31.0,30.53,31.0,2200.0,23.2853,23.6438,23.2853,23.6438,2200.0
2006-10-19 09:35:00,31.21,31.88,31.14,31.88,5600.0,23.804,24.315,23.7506,24.315,5600.0
2006-10-19 09:40:00,32.3,32.75,31.75,31.83,7800.0,24.6353,24.9785,24.2158,24.2768,7800.0
2006-10-19 09:45:00,31.75,31.75,30.98,31.35,424400.0,24.2158,24.2158,23.6285,23.9107,424400.0
2006-10-19 09:50:00,31.35,31.45,31.08,31.21,197000.0,23.9107,23.987,23.7048,23.804,197000.0
2006-10-19 09:55:00,31.25,31.25,30.8,30.83,217200.0,23.8345,23.8345,23.4912,23.5141,217200.0
2006-10-19 10:00:00,30.81,30.91,30.38,30.41,152600.0,23.4989,23.5751,23.1709,23.1938,152600.0
2006-10-19 10:05:00,30.41,30.41,29.9,29.9,148600.0,23.1938,23.1938,22.8048,22.8048,148600.0
2006-10-19 10:10:00,29.85,30.34,29.85,30.32,159000.0,22.7667,23.1404,22.7667,23.1251,159000.0
2006-10-19 10:15:00,30.4,30.66,30.35,30.6,149400.0,23.1862,23.3845,23.148,23.3387,149400.0
2006-10-19 10:20:00,30.57,30.85,30.56,30.66,97600.0,23.3158,23.5294,23.3082,23.3845,97600.0
2006-10-19 10:25:00,30.66,30.7,30.54,30.67,46200.0,23.3845,23.415,23.2929,23.3921,46200.0
2006-10-19 10:30:00,30.68,30.77,30.5,30.51,55200.0,23.3997,23.4684,23.2624,23.2701,55200.0
2006-10-19 10:35:00,30.51,30.7,30.51,30.66,46000.0,23.2701,23.415,23.2701,23.3845,46000.0
2006-10-19 10:40:00,30.7,30.75,30.63,30.7,75600.0,23.415,23.4531,23.3616,23.415,75600.0
2006-10-19 10:45:00,30.68,30.68,30.64,30.64,117800.0,23.3997,23.3997,23.3692,23.3692,117800.0
2006-10-19 10:50:00,30.65,30.65,30.63,30.64,36400.0,23.3768,23.3768,23.3616,23.3692,36400.0
2006-10-19 10:55:00,30.64,30.68,30.63,30.65,97400.0,23.3692,23.3997,23.3616,23.3768,97400.0
2006-10-19 11:00:00,30.65,30.68,30.61,30.62,85200.0,23.3768,23.3997,23.3463,23.354,85200.0
2006-10-19 11:05:00,30.63,30.66,30.62,30.65,109200.0,23.3616,23.3845,23.354,23.3768,109200.0
2006-10-19 11:10:00,30.66,30.77,30.66,30.74,99800.0,23.3845,23.4684,23.3845,23.4455,99800.0
2006-10-19 11:15:00,30.75,30.75,30.71,30.73,43400.0,23.4531,23.4531,23.4226,23.4379,43400.0
2006-10-19 11:20:00,30.73,30.89,30.73,30.86,44400.0,23.4379,23.5599,23.4379,23.537,44400.0
2006-10-19 11:25:00,30.87,31.0,30.87,31.0,100200.0,23.5446,23.6438,23.5446,23.6438,100200.0
2006-10-19 11:30:00,31.0,31.0,30.74,30.79,94400.0,23.6438,23.6438,23.4455,23.4836,94400.0
2006-10-19 11:35:00,30.75,30.8,30.53,30.59,51400.0,23.4531,23.4912,23.2853,23.3311,51400.0
2006-10-19 11:40:00,30.6,30.68,30.4,30.63,74200.0,23.3387,23.3997,23.1862,23.3616,74200.0
2006-10-19 11:45:00,30.63,30.82,30.63,30.73,35400.0,23.3616,23.5065,23.3616,23.4379,35400.0
2006-10-19 11:50:00,30.72,30.75,30.66,30.74,25400.0,23.4302,23.4531,23.3845,23.4455,25400.0
2006-10-19 11:55:00,30.74,30.75,30.7,30.72,76400.0,23.4455,23.4531,23.415,23.4302,76400.0
2006-10-19 12:00:00,30.71,30.72,30.5,30.56,114000.0,23.4226,23.4302,23.2624,23.3082,114000.0
2006-10-19 12:05:00,30.56,30.59,30.48,30.58,62600.0,23.3082,23.3311,23.2472,23.3234,62600.0
2006-10-19 12:10:00,30.59,30.68,30.58,30.66,42400.0,23.3311,23.3997,23.3234,23.3845,42400.0
2006-10-19 12:15:00,30.66,30.68,30.63,30.65,49200.0,23.3845,23.3997,23.3616,23.3768,49200.0
2006-10-19 12:20:00,30.67,30.67,30.64,30.65,8400.0,23.3921,23.3921,23.3692,23.3768,8400.0
2006-10-19 12:25:00,30.65,30.65,30.63,30.63,15000.0,23.3768,23.3768,23.3616,23.3616,15000.0
2006-10-19 12:30:00,30.63,30.65,30.63,30.65,31000.0,23.3616,23.3768,23.3616,23.3768,31000.0
2006-10-19 12:35:00,30.65,30.66,30.61,30.62,18200.0,23.3768,23.3845,23.3463,23.354,18200.0
2006-10-19 12:40:00,30.65,30.67,30.63,30.67,54200.0,23.3768,23.3921,23.3616,23.3921,54200.0
2006-10-19 12:45:00,30.67,30.7,30.66,30.68,23400.0,23.3921,23.415,23.3845,23.3997,23400.0
2006-10-19 12:50:00,30.68,30.68,30.66,30.67,18600.0,23.3997,23.3997,23.3845,23.3921,18600.0
2006-10-19 12:55:00,30.68,30.68,30.67,30.68,25200.0,23.3997,23.3997,23.3921,23.3997,25200.0
2006-10-19 13:00:00,30.68,30.68,30.65,30.68,23600.0,23.3997,23.3997,23.3768,23.3997,23600.0
2006-10-19 13:05:00,30.67,30.74,30.67,30.74,18600.0,23.3921,23.4455,23.3921,23.4455,18600.0
2006-10-19 13:10:00,30.74,30.83,30.73,30.81,37400.0,23.4455,23.5141,23.4379,23.4989,37400.0
2006-10-19 13:15:00,30.81,30.83,30.73,30.74,35000.0,23.4989,23.5141,23.4379,23.4455,35000.0
2006-10-19 13:20:00,30.77,30.77,30.7,30.73,5800.0,23.4684,23.4684,23.415,23.4379,5800.0
2006-10-19 13:25:00,30.7,30.72,30.7,30.71,6200.0,23.415,23.4302,23.415,23.4226,6200.0
2006-10-19 13:30:00,30.71,30.72,30.63,30.67,29800.0,23.4226,23.4302,23.3616,23.3921,29800.0
2006-10-19 13:35:00,30.68,30.72,30.68,30.7,15400.0,23.3997,23.4302,23.3997,23.415,15400.0
2006-10-19 13:40:00,30.7,30.72,30.7,30.72,11800.0,23.415,23.4302,23.415,23.4302,11800.0
2006-10-19 13:45:00,30.72,30.74,30.71,30.74,7200.0,23.4302,23.4455,23.4226,23.4455,7200.0
2006-10-19 13:50:00,30.74,30.77,30.7,30.7,29600.0,23.4455,23.4684,23.415,23.415,29600.0
2006-10-19 13:55:00,30.71,30.74,30.7,30.72,16000.0,23.4226,23.4455,23.415,23.4302,16000.0
2006-10-19 14:00:00,30.72,30.73,30.71,30.72,16000.0,23.4302,23.4379,23.4226,23.4302,16000.0
2006-10-19 14:05:00,30.72,30.75,30.72,30.74,20600.0,23.4302,23.4531,23.4302,23.4455,20600.0
2006-10-19 14:10:00,30.73,30.74,30.62,30.68,33000.0,23.4379,23.4455,23.354,23.3997,33000.0
2006-10-19 14:15:00,30.7,30.72,30.7,30.71,10600.0,23.415,23.4302,23.415,23.4226,10600.0
2006-10-19 14:20:00,30.68,30.72,30.67,30.72,9000.0,23.3997,23.4302,23.3921,23.4302,9000.0
2006-10-19 14:25:00,30.71,30.74,30.69,30.73,39200.0,23.4226,23.4455,23.4073,23.4379,39200.0
2006-10-19 14:30:00,30.73,30.75,30.68,30.75,25000.0,23.4379,23.4531,23.3997,23.4531,25000.0
2006-10-19 14:35:00,30.75,30.78,30.73,30.78,46600.0,23.4531,23.476,23.4379,23.476,46600.0
2006-10-19 14:40:00,30.78,30.78,30.74,30.78,52800.0,23.476,23.476,23.4455,23.476,52800.0
2006-10-19 14:45:00,30.77,30.78,30.75,30.75,59400.0,23.4684,23.476,23.4531,23.4531,59400.0
2006-10-19 14:50:00,30.75,30.76,30.74,30.75,54200.0,23.4531,23.4607,23.4455,23.4531,54200.0
2006-10-19 14:55:00,30.75,30.76,30.75,30.76,27200.0,23.4531,23.4607,23.4531,23.4607,27200.0
2006-10-19 15:00:00,30.75,30.78,30.75,30.75,158400.0,23.4531,23.476,23.4531,23.4531,158400.0
2006-10-19 15:05:00,30.75,30.75,30.72,30.72,28600.0,23.4531,23.4531,23.4302,23.4302,28600.0
2006-10-19 15:10:00,30.72,30.72,30.55,30.55,23200.0,23.4302,23.4302,23.3006,23.3006,23200.0
2006-10-19 15:15:00,30.54,30.54,30.42,30.42,47000.0,23.2929,23.2929,23.2014,23.2014,47000.0
2006-10-19 15:20:00,30.42,30.44,30.23,30.25,49400.0,23.2014,23.2167,23.0565,23.0718,49400.0
2006-10-19 15:25:00,30.25,30.38,30.24,30.38,62800.0,23.0718,23.1709,23.0641,23.1709,62800.0
2006-10-19 15:30:00,30.38,30.64,30.38,30.63,37400.0,23.1709,23.3692,23.1709,23.3616,37400.0
2006-10-19 15:35:00,30.63,30.65,30.61,30.62,24600.0,23.3616,23.3768,23.3463,23.354,24600.0
2006-10-19 15:40:00,30.62,30.63,30.54,30.61,39200.0,23.354,23.3616,23.2929,23.3463,39200.0
2006-10-19 15:45:00,30.63,30.65,30.61,30.61,35000.0,23.3616,23.3768,23.3463,23.3463,35000.0
2006-10-19 15:50:00,30.61,30.61,30.58,30.58,26200.0,23.3463,23.3463,23.3234,23.3234,26200.0
2006-10-19 15:55:00,30.58,30.63,30.56,30.63,43000.0,23.3234,23.3616,23.3082,23.3616,43000.0
2006-10-20 09:35:00,30.68,30.68,30.4,30.41,21000.0,23.3997,23.3997,23.1862,23.1938,21000.0
2006-10-20 09:40:00,30.41,30.41,30.35,30.35,8400.0,23.1938,23.1938,23.148,23.148,8400.0
2006-10-20 09:45:00,30.4,30.41,30.38,30.39,10200.0,23.1862,23.1938,23.1709,23.1785,10200.0
2006-10-20 09:50:00,30.39,30.43,30.32,30.34,14200.0,23.1785,23.209,23.1251,23.1404,14200.0
2006-10-20 09:55:00,30.3,30.43,30.3,30.39,8000.0,23.1099,23.209,23.1099,23.1785,8000.0
2006-10-20 10:00:00,30.38,30.44,30.33,30.41,17800.0,23.1709,23.2167,23.1328,23.1938,17800.0
2006-10-20 10:05:00,30.41,30.41,30.32,30.32,3400.0,23.1938,23.1938,23.1251,23.1251,3400.0
2006-10-20 10:10:00,30.31,30.31,30.24,30.28,37800.0,23.1175,23.1175,23.0641,23.0946,37800.0
2006-10-20 10:15:00,30.3,30.3,30.23,30.26,6800.0,23.1099,23.1099,23.0565,23.0794,6800.0
2006-10-20 10:20:00,30.24,30.34,30.23,30.33,5600.0,23.0641,23.1404,23.0565,23.1328,5600.0
2006-10-20 10:25:00,30.33,30.33,30.28,30.31,1800.0,23.1328,23.1328,23.0946,23.1175,1800.0
2006-10-20 10:30:00,30.31,30.31,30.2,30.2,5400.0,23.1175,23.1175,23.0336,23.0336,5400.0
2006-10-20 10:35:00,30.22,30.33,30.22,30.31,7800.0,23.0489,23.1328,23.0489,23.1175,7800.0
2006-10-20 10:40:00,30.31,30.36,30.31,30.32,3600.0,23.1175,23.1557,23.1175,23.1251,3600.0
2006-10-20 10:45:00,30.3,30.32,30.27,30.32,6400.0,23.1099,23.1251,23.087,23.1251,6400.0
2006-10-20 10:50:00,30.31,30.35,30.29,30.34,5400.0,23.1175,23.148,23.1023,23.1404,5400.0
2006-10-20 10:55:00,30.35,30.35,30.31,30.33,3600.0,23.148,23.148,23.1175,23.1328,3600.0
2006-10-20 11:00:00,30.31,30.33,30.3,30.32,3000.0,23.1175,23.1328,23.1099,23.1251,3000.0
2006-10-20 11:05:00,30.32,30.32,30.26,30.26,8200.0,23.1251,23.1251,23.0794,23.0794,8200.0
2006-10-20 11:10:00,30.26,30.29,30.25,30.29,6000.0,23.0794,23.1023,23.0718,23.1023,6000.0
2006-10-20 11:15:00,30.29,30.31,30.25,30.31,6200.0,23.1023,23.1175,23.0718,23.1175,6200.0
2006-10-20 11:20:00,30.28,30.32,30.28,30.28,7600.0,23.0946,23.1251,23.0946,23.0946,7600.0
2006-10-20 11:25:00,30.3,30.31,30.3,30.31,3200.0,23.1099,23.1175,23.1099,23.1175,3200.0
2006-10-20 11:30:00,30.31,30.36,30.3,30.36,6200.0,23.1175,23.1557,23.1099,23.1557,6200.0
2006-10-20 11:35:00,30.34,30.4,30.32,30.39,6600.0,23.1404,23.1862,23.1251,23.1785,6600.0
2006-10-20 11:40:00,30.4,30.49,30.38,30.47,14000.0,23.1862,23.2548,23.1709,23.2396,14000.0
2006-10-20 11:45:00,30.49,30.57,30.49,30.57,6800.0,23.2548,23.3158,23.2548,23.3158,6800.0
2006-10-20 11:50:00,30.58,30.68,30.56,30.68,10800.0,23.3234,23.3997,23.3082,23.3997,10800.0
2006-10-20 11:55:00,30.68,30.74,30.68,30.7,12600.0,23.3997,23.4455,23.3997,23.415,12600.0
2006-10-20 12:00:00,30.71,30.73,30.69,30.72,4200.0,23.4226,23.4379,23.4073,23.4302,4200.0
2006-10-20 12:05:00,30.71,30.72,30.66,30.69,17200.0,23.4226,23.4302,23.3845,23.4073,17200.0
2006-10-20 12:10:00,30.7,30.73,30.69,30.73,9200.0,23.415,23.4379,23.4073,23.4379,9200.0
2006-10-20 12:15:00,30.72,30.92,30.72,30.92,138200.0,23.4302,23.5828,23.4302,23.5828,138200.0
2006-10-20 12:20:00,30.93,31.05,30.86,30.98,19800.0,23.5904,23.6819,23.537,23.6285,19800.0
2006-10-20 12:25:00,30.98,31.0,30.91,30.93,7800.0,23.6285,23.6438,23.5751,23.5904,7800.0
2006-10-20 12:30:00,30.91,30.91,30.82,30.83,5800.0,23.5751,23.5751,23.5065,23.5141,5800.0
2006-10-20 12:35:00,30.83,30.83,30.77,30.8,5800.0,23.5141,23.5141,23.4684,23.4912,5800.0
2006-10-20 12:40:00,30.8,30.93,30.78,30.91,6600.0,23.4912,23.5904,23.476,23.5751,6600.0
2006-10-20 12:45:00,30.91,30.96,30.9,30.93,2800.0,23.5751,23.6133,23.5675,23.5904,2800.0
2006-10-20 12:50:00,30.93,30.93,30.92,30.93,1600.0,23.5904,23.5904,23.5828,23.5904,1600.0
2006-10-20 12:55:00,30.92,30.93,30.85,30.86,3800.0,23.5828,23.5904,23.5294,23.537,3800.0
2006-10-20 13:00:00,30.88,30.88,30.86,30.86,2200.0,23.5523,23.5523,23.537,23.537,2200.0
2006-10-20 13:05:00,30.86,30.86,30.85,30.86,5600.0,23.537,23.537,23.5294,23.537,5600.0
2006-10-20 13:10:00,30.86,30.86,30.81,30.81,2800.0,23.537,23.537,23.4989,23.4989,2800.0
2006-10-20 13:15:00,30.81,30.81,30.72,30.72,6600.0,23.4989,23.4989,23.4302,23.4302,6600.0
2006-10-20 13:20:00,30.73,30.75,30.72,30.75,8600.0,23.4379,23.4531,23.4302,23.4531,8600.0
2006-10-20 13:25:00,30.75,30.79,30.75,30.75,15600.0,23.4531,23.4836,23.4531,23.4531,15600.0
2006-10-20 13:30:00,30.79,30.9,30.75,30.9,49400.0,23.4836,23.5675,23.4531,23.5675,49400.0
2006-10-20 13:35:00,30.91,30.91,30.83,30.88,8000.0,23.5751,23.5751,23.5141,23.5523,8000.0
2006-10-20 13:40:00,30.85,30.88,30.85,30.88,9400.0,23.5294,23.5523,23.5294,23.5523,9400.0
2006-10-20 13:45:00,30.87,30.87,30.82,30.85,4600.0,23.5446,23.5446,23.5065,23.5294,4600.0
2006-10-20 13:50:00,30.85,30.88,30.81,30.88,19600.0,23.5294,23.5523,23.4989,23.5523,19600.0
2006-10-20 13:55:00,30.88,30.88,30.83,30.83,2600.0,23.5523,23.5523,23.5141,23.5141,2600.0
2006-10-20 14:00:00,30.83,30.9,30.83,30.9,7400.0,23.5141,23.5675,23.5141,23.5675,7400.0
2006-10-20 14:05:00,30.88,30.89,30.8,30.8,17600.0,23.5523,23.5599,23.4912,23.4912,17600.0
2006-10-20 14:10:00,30.81,30.83,30.81,30.82,4800.0,23.4989,23.5141,23.4989,23.5065,4800.0
2006-10-20 14:15:00,30.8,30.8,30.79,30.8,5400.0,23.4912,23.4912,23.4836,23.4912,5400.0
2006-10-20 14:20:00,30.79,30.83,30.79,30.8,7400.0,23.4836,23.5141,23.4836,23.4912,7400.0
2006-10-20 14:25:00,30.8,30.82,30.79,30.82,6200.0,23.4912,23.5065,23.4836,23.5065,6200.0
2006-10-20 14:30:00,30.82,30.84,30.82,30.84,5600.0,23.5065,23.5218,23.5065,23.5218,5600.0
2006-10-20 14:35:00,30.84,30.84,30.82,30.83,3000.0,23.5218,23.5218,23.5065,23.5141,3000.0
2006-10-20 14:40:00,30.82,30.83,30.79,30.8,8800.0,23.5065,23.5141,23.4836,23.4912,8800.0
2006-10-20 14:45:00,30.8,30.82,30.8,30.82,800.0,23.4912,23.5065,23.4912,23.5065,800.0
2006-10-20 14:50:00,30.82,30.83,30.79,30.82,6000.0,23.5065,23.5141,23.4836,23.5065,6000.0
2006-10-20 14:55:00,30.81,30.82,30.8,30.8,4600.0,23.4989,23.5065,23.4912,23.4912,4600.0
2006-10-20 15:00:00,30.81,30.82,30.8,30.81,7600.0,23.4989,23.5065,23.4912,23.4989,7600.0
2006-10-20 15:05:00,30.81,30.82,30.8,30.82,10000.0,23.4989,23.5065,23.4912,23.5065,10000.0
2006-10-20 15:10:00,30.8,30.82,30.8,30.82,9800.0,23.4912,23.5065,23.4912,23.5065,9800.0
2006-10-20 15:15:00,30.81,30.82,30.81,30.82,11200.0,23.4989,23.5065,23.4989,23.5065,11200.0
2006-10-20 15:20:00,30.81,30.83,30.79,30.83,16800.0,23.4989,23.5141,23.4836,23.5141,16800.0
2006-10-20 15:25:00,30.82,30.88,30.82,30.85,19400.0,23.5065,23.5523,23.5065,23.5294,19400.0
2006-10-20 15:30:00,30.85,30.86,30.82,30.82,9600.0,23.5294,23.537,23.5065,23.5065,9600.0
2006-10-20 15:35:00,30.82,30.83,30.79,30.82,10600.0,23.5065,23.5141,23.4836,23.5065,10600.0
2006-10-20 15:40:00,30.8,30.83,30.8,30.81,6200.0,23.4912,23.5141,23.4912,23.4989,6200.0
2006-10-20 15:45:00,30.81,30.93,30.8,30.93,17600.0,23.4989,23.5904,23.4912,23.5904,17600.0
2006-10-20 15:50:00,30.93,30.95,30.89,30.89,23200.0,23.5904,23.6056,23.5599,23.5599,23200.0
2006-10-20 15:55:00,30.89,30.92,30.89,30.92,22200.0,23.5599,23.5828,23.5599,23.5828,22200.0
2006-10-23 09:35:00,31.0,31.03,31.0,31.0,37000.0,23.6438,23.6667,23.6438,23.6438,37000.0
2006-10-23 09:40:00,31.03,31.31,31.03,31.2,44600.0,23.6667,23.8802,23.6667,23.7963,44600.0
2006-10-23 09:45:00,31.18,31.25,31.17,31.18,16200.0,23.7811,23.8345,23.7734,23.7811,16200.0
2006-10-23 09:50:00,31.19,31.24,31.16,31.24,18000.0,23.7887,23.8268,23.7658,23.8268,18000.0
2006-10-23 09:55:00,31.24,31.3,31.24,31.25,22400.0,23.8268,23.8726,23.8268,23.8345,22400.0
2006-10-23 10:00:00,31.28,31.36,31.28,31.3,8800.0,23.8573,23.9184,23.8573,23.8726,8800.0
2006-10-23 10:05:00,31.29,31.33,31.28,31.31,21600.0,23.865,23.8955,23.8573,23.8802,21600.0
2006-10-23 10:10:00,31.3,31.32,31.25,31.28,19400.0,23.8726,23.8878,23.8345,23.8573,19400.0
2006-10-23 10:15:00,31.3,31.3,31.29,31.29,9800.0,23.8726,23.8726,23.865,23.865,9800.0
2006-10-23 10:20:00,31.29,31.4,31.25,31.39,54400.0,23.865,23.9489,23.8345,23.9412,54400.0
2006-10-23 10:25:00,31.4,31.67,31.4,31.67,31600.0,23.9489,24.1548,23.9489,24.1548,31600.0
2006-10-23 10:30:00,31.67,31.71,31.57,31.58,32400.0,24.1548,24.1853,24.0785,24.0862,32400.0
2006-10-23 10:35:00,31.58,31.6,31.48,31.48,12200.0,24.0862,24.1014,24.0099,24.0099,12200.0
2006-10-23 10:40:00,31.5,31.53,31.47,31.53,7600.0,24.0251,24.048,24.0023,24.048,7600.0
2006-10-23 10:45:00,31.53,31.59,31.5,31.5,6200.0,24.048,24.0938,24.0251,24.0251,6200.0
2006-10-23 10:50:00,31.5,31.5,31.38,31.39,10400.0,24.0251,24.0251,23.9336,23.9412,10400.0
2006-10-23 10:55:00,31.42,31.42,31.39,31.4,52600.0,23.9641,23.9641,23.9412,23.9489,52600.0
2006-10-23 11:00:00,31.39,31.4,31.33,31.33,11600.0,23.9412,23.9489,23.8955,23.8955,11600.0
2006-10-23 11:05:00,31.33,31.33,31.27,31.28,64200.0,23.8955,23.8955,23.8497,23.8573,64200.0
2006-10-23 11:10:00,31.25,31.28,31.21,31.23,37400.0,23.8345,23.8573,23.804,23.8192,37400.0
2006-10-23 11:15:00,31.25,31.25,31.21,31.23,10600.0,23.8345,23.8345,23.804,23.8192,10600.0
2006-10-23 11:20:00,31.23,31.25,31.23,31.25,67400.0,23.8192,23.8345,23.8192,23.8345,67400.0
2006-10-23 11:25:00,31.25,31.25,31.22,31.22,2400.0,23.8345,23.8345,23.8116,23.8116,2400.0
2006-10-23 11:30:00,31.25,31.25,31.22,31.22,4000.0,23.8345,23.8345,23.8116,23.8116,4000.0
2006-10-23 11:35:00,31.22,31.22,31.22,31.22,26800.0,23.8116,23.8116,23.8116,23.8116,26800.0
2006-10-23 11:40:00,31.22,31.22,31.18,31.18,15400.0,23.8116,23.8116,23.7811,23.7811,15400.0
2006-10-23 11:45:00,31.18,31.23,31.18,31.2,33000.0,23.7811,23.8192,23.7811,23.7963,33000.0
2006-10-23 11:50:00,31.2,31.2,31.15,31.15,25600.0,23.7963,23.7963,23.7582,23.7582,25600.0
2006-10-23 11:55:00,31.17,31.17,31.14,31.17,7400.0,23.7734,23.7734,23.7506,23.7734,7400.0
2006-10-23 12:00:00,31.18,31.18,31.14,31.14,6200.0,23.7811,23.7811,23.7506,23.7506,6200.0
2006-10-23 12:05:00,31.14,31.17,31.13,31.16,23800.0,23.7506,23.7734,23.7429,23.7658,23800.0
2006-10-23 12:10:00,31.16,31.16,31.13,31.15,8200.0,23.7658,23.7658,23.7429,23.7582,8200.0
2006-10-23 12:15:00,31.15,31.15,31.13,31.14,3200.0,23.7582,23.7582,23.7429,23.7506,3200.0
2006-10-23 12:20:00,31.14,31.15,31.12,31.13,15800.0,23.7506,23.7582,23.7353,23.7429,15800.0
2006-10-23 12:25:00,31.13,31.14,31.1,31.1,12600.0,23.7429,23.7506,23.7201,23.7201,12600.0
2006-10-23 12:30:00,31.11,31.11,31.07,31.08,6200.0,23.7277,23.7277,23.6972,23.7048,6200.0
2006-10-23 12:35:00,31.07,31.1,31.03,31.05,16800.0,23.6972,23.7201,23.6667,23.6819,16800.0
2006-10-23 12:40:00,31.05,31.11,31.05,31.11,16400.0,23.6819,23.7277,23.6819,23.7277,16400.0
2006-10-23 12:45:00,31.12,31.12,31.11,31.11,5200.0,23.7353,23.7353,23.7277,23.7277,5200.0
2006-10-23 12:50:00,31.08,31.11,31.08,31.1,15600.0,23.7048,23.7277,23.7048,23.7201,15600.0
2006-10-23 12:55:00,31.08,31.1,31.07,31.07,8000.0,23.7048,23.7201,23.6972,23.6972,8000.0
2006-10-23 13:00:00,31.08,31.1,31.07,31.09,28800.0,23.7048,23.7201,23.6972,23.7124,28800.0
2006-10-23 13:05:00,31.1,31.11,31.09,31.09,5800.0,23.7201,23.7277,23.7124,23.7124,5800.0
2006-10-23 13:10:00,31.1,31.11,31.09,31.1,6400.0,23.7201,23.7277,23.7124,23.7201,6400.0
2006-10-23 13:15:00,31.1,31.11,31.1,31.1,14600.0,23.7201,23.7277,23.7201,23.7201,14600.0
2006-10-23 13:20:00,31.1,31.11,31.09,31.09,19400.0,23.7201,23.7277,23.7124,23.7124,19400.0
2006-10-23 13:25:00,31.09,31.1,31.09,31.1,5200.0,23.7124,23.7201,23.7124,23.7201,5200.0
2006-10-23 13:30:00,31.1,31.1,31.08,31.09,3600.0,23.7201,23.7201,23.7048,23.7124,3600.0
2006-10-23 13:35:00,31.08,31.08,31.07,31.08,12800.0,23.7048,23.7048,23.6972,23.7048,12800.0
2006-10-23 13:40:00,31.08,31.08,31.05,31.08,38200.0,23.7048,23.7048,23.6819,23.7048,38200.0
2006-10-23 13:45:00,31.08,31.08,31.05,31.08,7600.0,23.7048,23.7048,23.6819,23.7048,7600.0
2006-10-23 13:50:00,31.06,31.06,31.05,31.06,1600.0,23.6895,23.6895,23.6819,23.6895,1600.0
2006-10-23 13:55:00,31.08,31.08,31.07,31.08,16200.0,23.7048,23.7048,23.6972,23.7048,16200.0
2006-10-23 14:00:00,31.08,31.08,31.06,31.07,14600.0,23.7048,23.7048,23.6895,23.6972,14600.0
2006-10-23 14:05:00,31.08,31.08,31.06,31.07,15200.0,23.7048,23.7048,23.6895,23.6972,15200.0
2006-10-23 14:10:00,31.07,31.08,31.06,31.08,15000.0,23.6972,23.7048,23.6895,23.7048,15000.0
2006-10-23 14:15:00,31.07,31.08,31.05,31.06,16600.0,23.6972,23.7048,23.6819,23.6895,16600.0
2006-10-23 14:20:00,31.05,31.07,31.05,31.07,7600.0,23.6819,23.6972,23.6819,23.6972,7600.0
2006-10-23 14:25:00,31.06,31.08,31.06,31.08,23400.0,23.6895,23.7048,23.6895,23.7048,23400.0
2006-10-23 14:30:00,31.08,31.09,31.07,31.09,11800.0,23.7048,23.7124,23.6972,23.7124,11800.0
2006-10-23 14:35:00,31.07,31.09,31.06,31.06,19600.0,23.6972,23.7124,23.6895,23.6895,19600.0
2006-10-23 14:40:00,31.06,31.06,31.04,31.05,8200.0,23.6895,23.6895,23.6743,23.6819,8200.0
2006-10-23 14:45:00,31.05,31.05,31.04,31.05,9200.0,23.6819,23.6819,23.6743,23.6819,9200.0
2006-10-23 14:50:00,31.05,31.06,31.04,31.05,11800.0,23.6819,23.6895,23.6743,23.6819,11800.0
2006-10-23 14:55:00,31.08,31.08,31.05,31.06,7600.0,23.7048,23.7048,23.6819,23.6895,7600.0
2006-10-23 15:00:00,31.05,31.09,31.05,31.07,9800.0,23.6819,23.7124,23.6819,23.6972,9800.0
2006-10-23 15:05:00,31.07,31.13,31.06,31.12,14200.0,23.6972,23.7429,23.6895,23.7353,14200.0
2006-10-23 15:10:00,31.12,31.15,31.11,31.12,8400.0,23.7353,23.7582,23.7277,23.7353,8400.0
2006-10-23 15:15:00,31.13,31.13,31.08,31.08,9600.0,23.7429,23.7429,23.7048,23.7048,9600.0
2006-10-23 15:20:00,31.07,31.08,31.04,31.06,26400.0,23.6972,23.7048,23.6743,23.6895,26400.0
2006-10-23 15:25:00,31.06,31.1,31.05,31.07,15800.0,23.6895,23.7201,23.6819,23.6972,15800.0
2006-10-23 15:30:00,31.07,31.08,31.04,31.06,18200.0,23.6972,23.7048,23.6743,23.6895,18200.0
2006-10-23 15:35:00,31.05,31.06,31.03,31.04,43000.0,23.6819,23.6895,23.6667,23.6743,43000.0
2006-10-23 15:40:00,31.03,31.04,30.98,31.0,15200.0,23.6667,23.6743,23.6285,23.6438,15200.0
2006-10-23 15:45:00,31.01,31.01,30.96,30.98,13800.0,23.6514,23.6514,23.6133,23.6285,13800.0
2006-10-23 15:50:00,30.98,31.02,30.96,31.02,13600.0,23.6285,23.659,23.6133,23.659,13600.0
2006-10-23 15:55:00,31.02,31.02,30.98,31.0,25200.0,23.659,23.659,23.6285,23.6438,25200.0
2006-10-24 09:35:00,30.93,31.0,30.9,30.97,26200.0,23.5904,23.6438,23.5675,23.6209,26200.0
2006-10-24 09:40:00,31.0,31.02,30.95,30.99,32600.0,23.6438,23.659,23.6056,23.6362,32600.0
2006-10-24 09:45:00,30.99,31.03,30.98,31.03,76400.0,23.6362,23.6667,23.6285,23.6667,76400.0
2006-10-24 09:50:00,31.02,31.13,31.01,31.03,17800.0,23.659,23.7429,23.6514,23.6667,17800.0
2006-10-24 09:55:00,31.05,31.05,30.95,31.0,5000.0,23.6819,23.6819,23.6056,23.6438,5000.0
2006-10-24 10:00:00,30.98,30.98,30.93,30.93,4800.0,23.6285,23.6285,23.5904,23.5904,4800.0
2006-10-24 10:05:00,30.93,30.96,30.9,30.92,6400.0,23.5904,23.6133,23.5675,23.5828,6400.0
2006-10-24 10:10:00,30.9,30.96,30.9,30.96,5800.0,23.5675,23.6133,23.5675,23.6133,5800.0
2006-10-24 10:15:00,30.95,31.0,30.95,30.96,6400.0,23.6056,23.6438,23.6056,23.6133,6400.0
2006-10-24 10:20:00,30.96,31.05,30.96,31.05,13400.0,23.6133,23.6819,23.6133,23.6819,13400.0
2006-10-24 10:25:00,31.05,31.05,30.93,30.96,18400.0,23.6819,23.6819,23.5904,23.6133,18400.0
2006-10-24 10:30:00,30.98,31.0,30.97,30.99,6400.0,23.6285,23.6438,23.6209,23.6362,6400.0
2006-10-24 10:35:00,30.98,31.0,30.97,31.0,8000.0,23.6285,23.6438,23.6209,23.6438,8000.0
2006-10-24 10:40:00,31.0,31.0,30.99,31.0,9600.0,23.6438,23.6438,23.6362,23.6438,9600.0
2006-10-24 10:45:00,31.0,31.08,30.98,31.0,93800.0,23.6438,23.7048,23.6285,23.6438,93800.0
2006-10-24 10:50:00,31.0,31.04,30.97,30.97,23000.0,23.6438,23.6743,23.6209,23.6209,23000.0
2006-10-24 10:55:00,30.96,30.98,30.96,30.98,1400.0,23.6133,23.6285,23.6133,23.6285,1400.0
2006-10-24 11:00:00,30.97,30.98,30.94,30.97,2000.0,23.6209,23.6285,23.598,23.6209,2000.0
2006-10-24 11:05:00,30.96,31.0,30.93,30.93,20400.0,23.6133,23.6438,23.5904,23.5904,20400.0
2006-10-24 11:10:00,30.94,30.95,30.93,30.95,7000.0,23.598,23.6056,23.5904,23.6056,7000.0
2006-10-24 11:15:00,30.94,30.94,30.89,30.9,3800.0,23.598,23.598,23.5599,23.5675,3800.0
2006-10-24 11:20:00,30.89,30.91,30.85,30.89,7600.0,23.5599,23.5751,23.5294,23.5599,7600.0
2006-10-24 11:25:00,30.91,30.92,30.85,30.85,11400.0,23.5751,23.5828,23.5294,23.5294,11400.0
2006-10-24 11:30:00,30.88,30.89,30.83,30.84,10600.0,23.5523,23.5599,23.5141,23.5218,10600.0
2006-10-24 11:35:00,30.85,30.92,30.85,30.86,15000.0,23.5294,23.5828,23.5294,23.537,15000.0
2006-10-24 11:40:00,30.89,30.93,30.86,30.89,4600.0,23.5599,23.5904,23.537,23.5599,4600.0
2006-10-24 11:45:00,30.9,30.9,30.88,30.89,3800.0,23.5675,23.5675,23.5523,23.5599,3800.0
2006-10-24 11:50:00,30.88,30.9,30.88,30.9,7400.0,23.5523,23.5675,23.5523,23.5675,7400.0
2006-10-24 11:55:00,30.89,30.9,30.88,30.89,5800.0,23.5599,23.5675,23.5523,23.5599,5800.0
2006-10-24 12:00:00,30.9,30.9,30.88,30.89,6400.0,23.5675,23.5675,23.5523,23.5599,6400.0
2006-10-24 12:05:00,30.89,30.94,30.78,30.9,26400.0,23.5599,23.598,23.476,23.5675,26400.0
2006-10-24 12:10:00,30.9,30.91,30.89,30.9,11800.0,23.5675,23.5751,23.5599,23.5675,11800.0
2006-10-24 12:15:00,30.9,30.9,30.89,30.89,6800.0,23.5675,23.5675,23.5599,23.5599,6800.0
2006-10-24 12:20:00,30.9,30.91,30.9,30.9,3400.0,23.5675,23.5751,23.5675,23.5675,3400.0
2006-10-24 12:25:00,30.91,30.91,30.9,30.9,9000.0,23.5751,23.5751,23.5675,23.5675,9000.0
2006-10-24 12:30:00,30.91,31.0,30.91,31.0,5400.0,23.5751,23.6438,23.5751,23.6438,5400.0
2006-10-24 12:35:00,31.0,31.0,30.99,31.0,14200.0,23.6438,23.6438,23.6362,23.6438,14200.0
2006-10-24 12:40:00,31.0,31.0,31.0,31.0,15200.0,23.6438,23.6438,23.6438,23.6438,15200.0
2006-10-24 12:45:00,31.0,31.0,30.98,31.0,5600.0,23.6438,23.6438,23.6285,23.6438,5600.0
2006-10-24 12:50:00,31.0,31.0,30.98,30.99,4600.0,23.6438,23.6438,23.6285,23.6362,4600.0
2006-10-24 12:55:00,30.99,30.99,30.98,30.98,3400.0,23.6362,23.6362,23.6285,23.6285,3400.0
2006-10-24 13:00:00,30.98,30.98,30.94,30.94,2400.0,23.6285,23.6285,23.598,23.598,2400.0
2006-10-24 13:05:00,30.95,30.96,30.92,30.96,5600.0,23.6056,23.6133,23.5828,23.6133,5600.0
2006-10-24 13:10:00,30.95,30.99,30.94,30.98,4200.0,23.6056,23.6362,23.598,23.6285,4200.0
2006-10-24 13:15:00,30.98,31.0,30.98,30.98,2800.0,23.6285,23.6438,23.6285,23.6285,2800.0
2006-10-24 13:20:00,30.99,31.0,30.97,30.99,5400.0,23.6362,23.6438,23.6209,23.6362,5400.0
2006-10-24 13:25:00,30.97,31.03,30.97,30.99,7600.0,23.6209,23.6667,23.6209,23.6362,7600.0
2006-10-24 13:30:00,30.99,30.99,30.97,30.97,5400.0,23.6362,23.6362,23.6209,23.6209,5400.0
2006-10-24 13:35:00,30.98,31.0,30.97,31.0,3200.0,23.6285,23.6438,23.6209,23.6438,3200.0
2006-10-24 13:40:00,30.99,31.0,30.97,30.97,3600.0,23.6362,23.6438,23.6209,23.6209,3600.0
2006-10-24 13:45:00,30.97,31.0,30.97,30.99,4200.0,23.6209,23.6438,23.6209,23.6362,4200.0
2006-10-24 13:50:00,30.98,31.0,30.98,31.0,4600.0,23.6285,23.6438,23.6285,23.6438,4600.0
2006-10-24 13:55:00,31.0,31.0,30.99,30.99,12600.0,23.6438,23.6438,23.6362,23.6362,12600.0
2006-10-24 14:00:00,31.0,31.0,30.99,31.0,5000.0,23.6438,23.6438,23.6362,23.6438,5000.0
2006-10-24 14:05:00,30.99,31.0,30.98,30.99,2800.0,23.6362,23.6438,23.6285,23.6362,2800.0
2006-10-24 14:10:00,31.0,31.0,30.99,31.0,4800.0,23.6438,23.6438,23.6362,23.6438,4800.0
2006-10-24 14:15:00,31.0,31.0,31.0,31.0,3600.0,23.6438,23.6438,23.6438,23.6438,3600.0
2006-10-24 14:20:00,31.01,31.03,31.0,31.0,18400.0,23.6514,23.6667,23.6438,23.6438,18400.0
2006-10-24 14:25:00,31.0,31.03,31.0,31.03,11400.0,23.6438,23.6667,23.6438,23.6667,11400.0
2006-10-24 14:30:00,31.03,31.03,30.99,31.0,5800.0,23.6667,23.6667,23.6362,23.6438,5800.0
2006-10-24 14:35:00,31.0,31.0,30.99,30.99,4000.0,23.6438,23.6438,23.6362,23.6362,4000.0
2006-10-24 14:40:00,30.98,30.99,30.98,30.98,7000.0,23.6285,23.6362,23.6285,23.6285,7000.0
2006-10-24 14:45:00,30.99,30.99,30.93,30.93,6800.0,23.6362,23.6362,23.5904,23.5904,6800.0
2006-10-24 14:50:00,30.93,30.95,30.93,30.95,3200.0,23.5904,23.6056,23.5904,23.6056,3200.0
2006-10-24 14:55:00,30.95,30.99,30.94,30.98,4400.0,23.6056,23.6362,23.598,23.6285,4400.0
2006-10-24 15:00:00,30.99,30.99,30.86,30.88,42600.0,23.6362,23.6362,23.537,23.5523,42600.0
2006-10-24 15:05:00,30.9,30.95,30.9,30.93,19800.0,23.5675,23.6056,23.5675,23.5904,19800.0
2006-10-24 15:10:00,30.92,30.92,30.91,30.91,4000.0,23.5828,23.5828,23.5751,23.5751,4000.0
2006-10-24 15:15:00,30.92,30.93,30.91,30.92,6000.0,23.5828,23.5904,23.5751,23.5828,6000.0
2006-10-24 15:20:00,30.93,30.95,30.9,30.9,32000.0,23.5904,23.6056,23.5675,23.5675,32000.0
2006-10-24 15:25:00,30.89,30.9,30.87,30.87,10200.0,23.5599,23.5675,23.5446,23.5446,10200.0
2006-10-24 15:30:00,30.88,30.88,30.86,30.88,6800.0,23.5523,23.5523,23.537,23.5523,6800.0
2006-10-24 15:35:00,30.88,30.93,30.88,30.93,14200.0,23.5523,23.5904,23.5523,23.5904,14200.0
2006-10-24 15:40:00,30.93,30.97,30.93,30.97,14800.0,23.5904,23.6209,23.5904,23.6209,14800.0
2006-10-24 15:45:00,30.97,30.98,30.95,30.96,16400.0,23.6209,23.6285,23.6056,23.6133,16400.0
2006-10-24 15:50:00,30.96,30.99,30.96,30.98,13600.0,23.6133,23.6362,23.6133,23.6285,13600.0
2006-10-24 15:55:00,30.98,30.99,30.97,30.97,17000.0,23.6285,23.6362,23.6209,23.6209,17000.0
2006-10-25 09:35:00,30.98,31.0,30.96,30.99,48200.0,23.6285,23.6438,23.6133,23.6362,48200.0
2006-10-25 09:40:00,30.99,31.0,30.98,31.0,25600.0,23.6362,23.6438,23.6285,23.6438,25600.0
2006-10-25 09:45:00,31.0,31.0,30.99,31.0,41600.0,23.6438,23.6438,23.6362,23.6438,41600.0
2006-10-25 09:50:00,31.0,31.0,30.92,30.99,23800.0,23.6438,23.6438,23.5828,23.6362,23800.0
2006-10-25 09:55:00,30.99,30.99,30.89,30.96,13400.0,23.6362,23.6362,23.5599,23.6133,13400.0
2006-10-25 10:00:00,30.98,30.98,30.97,30.97,5200.0,23.6285,23.6285,23.6209,23.6209,5200.0
2006-10-25 10:05:00,30.98,31.03,30.94,30.96,17000.0,23.6285,23.6667,23.598,23.6133,17000.0
2006-10-25 10:10:00,30.96,31.01,30.96,31.01,2800.0,23.6133,23.6514,23.6133,23.6514,2800.0
2006-10-25 10:15:00,31.01,31.03,30.91,30.98,16200.0,23.6514,23.6667,23.5751,23.6285,16200.0
2006-10-25 10:20:00,30.96,31.03,30.96,31.02,6600.0,23.6133,23.6667,23.6133,23.659,6600.0
2006-10-25 10:25:00,31.02,31.03,31.01,31.01,6400.0,23.659,23.6667,23.6514,23.6514,6400.0
2006-10-25 10:30:00,31.03,31.03,30.98,30.98,4200.0,23.6667,23.6667,23.6285,23.6285,4200.0
2006-10-25 10:35:00,31.0,31.0,31.0,31.0,3200.0,23.6438,23.6438,23.6438,23.6438,3200.0
2006-10-25 10:40:00,30.98,31.0,30.94,30.97,6800.0,23.6285,23.6438,23.598,23.6209,6800.0
2006-10-25 10:45:00,31.0,31.0,30.96,30.96,600.0,23.6438,23.6438,23.6133,23.6133,600.0
2006-10-25 10:50:00,31.0,31.0,30.93,30.93,8200.0,23.6438,23.6438,23.5904,23.5904,8200.0
2006-10-25 10:55:00,30.93,30.93,30.93,30.93,2600.0,23.5904,23.5904,23.5904,23.5904,2600.0
2006-10-25 11:00:00,30.93,30.93,30.93,30.93,1000.0,23.5904,23.5904,23.5904,23.5904,1000.0
2006-10-25 11:05:00,30.95,31.0,30.95,31.0,8800.0,23.6056,23.6438,23.6056,23.6438,8800.0
2006-10-25 11:10:00,31.0,31.0,31.0,31.0,7400.0,23.6438,23.6438,23.6438,23.6438,7400.0
2006-10-25 11:15:00,31.0,31.0,30.99,31.0,2400.0,23.6438,23.6438,23.6362,23.6438,2400.0
2006-10-25 11:20:00,31.0,31.0,30.98,30.98,2000.0,23.6438,23.6438,23.6285,23.6285,2000.0
2006-10-25 11:25:00,30.99,31.0,30.99,31.0,2200.0,23.6362,23.6438,23.6362,23.6438,2200.0
2006-10-25 11:30:00,31.0,31.0,30.97,30.98,2800.0,23.6438,23.6438,23.6209,23.6285,2800.0
2006-10-25 11:35:00,30.99,30.99,30.97,30.98,7400.0,23.6362,23.6362,23.6209,23.6285,7400.0
2006-10-25 11:40:00,30.98,30.98,30.97,30.98,5400.0,23.6285,23.6285,23.6209,23.6285,5400.0
2006-10-25 11:45:00,30.98,30.98,30.97,30.97,1800.0,23.6285,23.6285,23.6209,23.6209,1800.0
2006-10-25 11:50:00,30.96,30.99,30.95,30.99,3400.0,23.6133,23.6362,23.6056,23.6362,3400.0
2006-10-25 11:55:00,30.98,30.99,30.98,30.99,600.0,23.6285,23.6362,23.6285,23.6362,600.0
2006-10-25 12:00:00,30.98,30.98,30.95,30.98,2200.0,23.6285,23.6285,23.6056,23.6285,2200.0
2006-10-25 12:05:00,30.96,30.96,30.93,30.93,7800.0,23.6133,23.6133,23.5904,23.5904,7800.0
2006-10-25 12:10:00,30.93,30.93,30.9,30.9,7200.0,23.5904,23.5904,23.5675,23.5675,7200.0
2006-10-25 12:15:00,30.91,30.96,30.91,30.96,2000.0,23.5751,23.6133,23.5751,23.6133,2000.0
2006-10-25 12:20:00,30.99,30.99,30.91,30.92,3200.0,23.6362,23.6362,23.5751,23.5828,3200.0
2006-10-25 12:25:00,30.91,30.91,30.87,30.88,5400.0,23.5751,23.5751,23.5446,23.5523,5400.0
2006-10-25 12:30:00,30.9,30.92,30.88,30.88,1400.0,23.5675,23.5828,23.5523,23.5523,1400.0
2006-10-25 12:35:00,30.88,30.9,30.87,30.88,1000.0,23.5523,23.5675,23.5446,23.5523,1000.0
2006-10-25 12:40:00,30.86,30.86,30.86,30.86,1000.0,23.537,23.537,23.537,23.537,1000.0
2006-10-25 12:45:00,30.85,30.86,30.84,30.84,4400.0,23.5294,23.537,23.5218,23.5218,4400.0
2006-10-25 12:50:00,30.83,30.88,30.83,30.88,5400.0,23.5141,23.5523,23.5141,23.5523,5400.0
2006-10-25 12:55:00,30.87,30.88,30.85,30.85,2200.0,23.5446,23.5523,23.5294,23.5294,2200.0
2006-10-25 13:00:00,30.86,30.88,30.86,30.88,2400.0,23.537,23.5523,23.537,23.5523,2400.0
2006-10-25 13:05:00,30.88,30.88,30.87,30.87,2800.0,23.5523,23.5523,23.5446,23.5446,2800.0
2006-10-25 13:10:00,30.86,30.87,30.85,30.85,2000.0,23.537,23.5446,23.5294,23.5294,2000.0
2006-10-25 13:15:00,30.86,30.86,30.86,30.86,2000.0,23.537,23.537,23.537,23.537,2000.0
2006-10-25 13:20:00,30.86,30.86,30.86,30.86,1600.0,23.537,23.537,23.537,23.537,1600.0
2006-10-25 13:25:00,30.86,30.89,30.86,30.89,5000.0,23.537,23.5599,23.537,23.5599,5000.0
2006-10-25 13:30:00,30.88,30.9,30.85,30.86,8400.0,23.5523,23.5675,23.5294,23.537,8400.0
2006-10-25 13:35:00,30.86,30.86,30.82,30.82,800.0,23.537,23.537,23.5065,23.5065,800.0
2006-10-25 13:40:00,30.84,30.84,30.83,30.84,1800.0,23.5218,23.5218,23.5141,23.5218,1800.0
2006-10-25 13:45:00,30.84,30.85,30.84,30.85,600.0,23.5218,23.5294,23.5218,23.5294,600.0
2006-10-25 13:50:00,30.84,30.85,30.84,30.85,3600.0,23.5218,23.5294,23.5218,23.5294,3600.0
2006-10-25 13:55:00,30.86,30.9,30.85,30.85,9200.0,23.537,23.5675,23.5294,23.5294,9200.0
2006-10-25 14:00:00,30.85,30.85,30.82,30.82,3600.0,23.5294,23.5294,23.5065,23.5065,3600.0
2006-10-25 14:05:00,30.83,30.83,30.79,30.8,6800.0,23.5141,23.5141,23.4836,23.4912,6800.0
2006-10-25 14:10:00,30.84,30.92,30.82,30.9,4400.0,23.5218,23.5828,23.5065,23.5675,4400.0
2006-10-25 14:15:00,30.92,30.93,30.9,30.91,22000.0,23.5828,23.5904,23.5675,23.5751,22000.0
2006-10-25 14:20:00,30.9,30.91,30.86,30.87,8000.0,23.5675,23.5751,23.537,23.5446,8000.0
2006-10-25 14:25:00,30.9,30.91,30.77,30.78,15400.0,23.5675,23.5751,23.4684,23.476,15400.0
2006-10-25 14:30:00,30.78,30.78,30.69,30.7,14800.0,23.476,23.476,23.4073,23.415,14800.0
2006-10-25 14:35:00,30.69,30.7,30.63,30.68,31000.0,23.4073,23.415,23.3616,23.3997,31000.0
2006-10-25 14:40:00,30.7,30.83,30.7,30.76,8000.0,23.415,23.5141,23.415,23.4607,8000.0
2006-10-25 14:45:00,30.73,30.77,30.73,30.75,5000.0,23.4379,23.4684,23.4379,23.4531,5000.0
2006-10-25 14:50:00,30.74,30.75,30.68,30.71,6800.0,23.4455,23.4531,23.3997,23.4226,6800.0
2006-10-25 14:55:00,30.68,30.74,30.68,30.74,5600.0,23.3997,23.4455,23.3997,23.4455,5600.0
2006-10-25 15:00:00,30.75,30.78,30.75,30.77,6600.0,23.4531,23.476,23.4531,23.4684,6600.0
2006-10-25 15:05:00,30.78,30.8,30.73,30.73,22200.0,23.476,23.4912,23.4379,23.4379,22200.0
2006-10-25 15:10:00,30.72,30.81,30.7,30.81,7600.0,23.4302,23.4989,23.415,23.4989,7600.0
2006-10-25 15:15:00,30.81,30.84,30.75,30.79,7000.0,23.4989,23.5218,23.4531,23.4836,7000.0
2006-10-25 15:20:00,30.8,30.83,30.79,30.83,4200.0,23.4912,23.5141,23.4836,23.5141,4200.0
2006-10-25 15:25:00,30.83,30.83,30.8,30.8,8200.0,23.5141,23.5141,23.4912,23.4912,8200.0
2006-10-25 15:30:00,30.8,30.8,30.79,30.8,4800.0,23.4912,23.4912,23.4836,23.4912,4800.0
2006-10-25 15:35:00,30.8,30.88,30.78,30.88,10400.0,23.4912,23.5523,23.476,23.5523,10400.0
2006-10-25 15:40:00,30.88,30.89,30.86,30.86,2400.0,23.5523,23.5599,23.537,23.537,2400.0
2006-10-25 15:45:00,30.9,30.9,30.86,30.86,3400.0,23.5675,23.5675,23.537,23.537,3400.0
2006-10-25 15:50:00,30.85,30.85,30.8,30.83,6000.0,23.5294,23.5294,23.4912,23.5141,6000.0
2006-10-25 15:55:00,30.81,30.81,30.78,30.81,6200.0,23.4989,23.4989,23.476,23.4989,6200.0
2006-10-26 09:35:00,30.98,31.0,30.93,30.95,15600.0,23.6285,23.6438,23.5904,23.6056,15600.0
2006-10-26 09:40:00,30.96,31.08,30.96,31.07,43000.0,23.6133,23.7048,23.6133,23.6972,43000.0
2006-10-26 09:45:00,31.06,31.07,30.99,31.06,11400.0,23.6895,23.6972,23.6362,23.6895,11400.0
2006-10-26 09:50:00,31.06,31.07,31.02,31.02,9800.0,23.6895,23.6972,23.659,23.659,9800.0
2006-10-26 09:55:00,31.03,31.22,31.02,31.18,21000.0,23.6667,23.8116,23.659,23.7811,21000.0
2006-10-26 10:00:00,31.22,31.28,30.97,30.97,28400.0,23.8116,23.8573,23.6209,23.6209,28400.0
2006-10-26 10:05:00,31.0,31.01,30.97,31.01,3200.0,23.6438,23.6514,23.6209,23.6514,3200.0
2006-10-26 10:10:00,31.0,31.0,31.0,31.0,5400.0,23.6438,23.6438,23.6438,23.6438,5400.0
2006-10-26 10:15:00,31.0,31.0,30.98,30.99,5800.0,23.6438,23.6438,23.6285,23.6362,5800.0
2006-10-26 10:20:00,31.0,31.0,30.95,30.96,4000.0,23.6438,23.6438,23.6056,23.6133,4000.0
2006-10-26 10:25:00,30.96,30.98,30.96,30.98,3000.0,23.6133,23.6285,23.6133,23.6285,3000.0
2006-10-26 10:30:00,30.97,31.0,30.96,30.98,6000.0,23.6209,23.6438,23.6133,23.6285,6000.0
2006-10-26 10:35:00,30.98,31.0,30.97,30.99,5000.0,23.6285,23.6438,23.6209,23.6362,5000.0
2006-10-26 10:40:00,30.99,31.0,30.97,31.0,37400.0,23.6362,23.6438,23.6209,23.6438,37400.0
2006-10-26 10:45:00,30.97,31.0,30.93,30.94,4600.0,23.6209,23.6438,23.5904,23.598,4600.0
2006-10-26 10:50:00,30.94,30.95,30.94,30.95,4600.0,23.598,23.6056,23.598,23.6056,4600.0
2006-10-26 10:55:00,30.95,30.95,30.94,30.95,4200.0,23.6056,23.6056,23.598,23.6056,4200.0
2006-10-26 11:00:00,30.95,31.0,30.95,30.97,6200.0,23.6056,23.6438,23.6056,23.6209,6200.0
2006-10-26 11:05:00,30.98,30.98,30.97,30.97,15600.0,23.6285,23.6285,23.6209,23.6209,15600.0
2006-10-26 11:10:00,30.97,31.0,30.97,30.98,21400.0,23.6209,23.6438,23.6209,23.6285,21400.0
2006-10-26 11:15:00,31.0,31.0,30.98,30.98,2200.0,23.6438,23.6438,23.6285,23.6285,2200.0
2006-10-26 11:20:00,30.99,30.99,30.97,30.98,3800.0,23.6362,23.6362,23.6209,23.6285,3800.0
2006-10-26 11:25:00,30.98,31.01,30.98,31.01,5600.0,23.6285,23.6514,23.6285,23.6514,5600.0
2006-10-26 11:30:00,31.01,31.02,31.01,31.01,2800.0,23.6514,23.659,23.6514,23.6514,2800.0
2006-10-26 11:35:00,31.0,31.01,31.0,31.01,800.0,23.6438,23.6514,23.6438,23.6514,800.0
2006-10-26 11:40:00,31.02,31.03,31.0,31.03,6400.0,23.659,23.6667,23.6438,23.6667,6400.0
2006-10-26 11:45:00,31.02,31.03,31.0,31.02,4400.0,23.659,23.6667,23.6438,23.659,4400.0
2006-10-26 11:50:00,31.02,31.03,31.01,31.03,1800.0,23.659,23.6667,23.6514,23.6667,1800.0
2006-10-26 11:55:00,31.03,31.03,30.99,31.02,2600.0,23.6667,23.6667,23.6362,23.659,2600.0
2006-10-26 12:00:00,31.02,31.04,31.0,31.0,5600.0,23.659,23.6743,23.6438,23.6438,5600.0
2006-10-26 12:05:00,31.0,31.11,31.0,31.11,5200.0,23.6438,23.7277,23.6438,23.7277,5200.0
2006-10-26 12:10:00,31.11,31.14,31.08,31.13,9400.0,23.7277,23.7506,23.7048,23.7429,9400.0
2006-10-26 12:15:00,31.17,31.17,31.13,31.13,12000.0,23.7734,23.7734,23.7429,23.7429,12000.0
2006-10-26 12:20:00,31.13,31.2,31.13,31.2,14600.0,23.7429,23.7963,23.7429,23.7963,14600.0
2006-10-26 12:25:00,31.2,31.23,31.2,31.23,12600.0,23.7963,23.8192,23.7963,23.8192,12600.0
2006-10-26 12:30:00,31.23,31.25,31.19,31.22,9200.0,23.8192,23.8345,23.7887,23.8116,9200.0
2006-10-26 12:35:00,31.21,31.22,31.18,31.18,3000.0,23.804,23.8116,23.7811,23.7811,3000.0
2006-10-26 12:40:00,31.18,31.18,31.16,31.16,2400.0,23.7811,23.7811,23.7658,23.7658,2400.0
2006-10-26 12:45:00,31.16,31.17,31.16,31.17,6200.0,23.7658,23.7734,23.7658,23.7734,6200.0
2006-10-26 12:50:00,31.17,31.17,31.16,31.16,4400.0,23.7734,23.7734,23.7658,23.7658,4400.0
2006-10-26 12:55:00,31.16,31.16,31.16,31.16,4000.0,23.7658,23.7658,23.7658,23.7658,4000.0
2006-10-26 13:00:00,31.17,31.17,31.16,31.16,5000.0,23.7734,23.7734,23.7658,23.7658,5000.0
2006-10-26 13:05:00,31.16,31.22,31.16,31.22,6200.0,23.7658,23.8116,23.7658,23.8116,6200.0
2006-10-26 13:10:00,31.2,31.23,31.2,31.21,3600.0,23.7963,23.8192,23.7963,23.804,3600.0
2006-10-26 13:15:00,31.2,31.2,31.18,31.2,4600.0,23.7963,23.7963,23.7811,23.7963,4600.0
2006-10-26 13:20:00,31.21,31.21,31.17,31.17,1800.0,23.804,23.804,23.7734,23.7734,1800.0
2006-10-26 13:25:00,31.18,31.2,31.18,31.2,1000.0,23.7811,23.7963,23.7811,23.7963,1000.0
2006-10-26 13:30:00,31.2,31.2,31.18,31.18,3200.0,23.7963,23.7963,23.7811,23.7811,3200.0
2006-10-26 13:35:00,31.2,31.25,31.18,31.21,17200.0,23.7963,23.8345,23.7811,23.804,17200.0
2006-10-26 13:40:00,31.2,31.23,31.2,31.2,3600.0,23.7963,23.8192,23.7963,23.7963,3600.0
2006-10-26 13:45:00,31.2,31.2,31.17,31.17,2800.0,23.7963,23.7963,23.7734,23.7734,2800.0
2006-10-26 13:50:00,31.18,31.18,31.18,31.18,7000.0,23.7811,23.7811,23.7811,23.7811,7000.0
2006-10-26 13:55:00,31.18,31.18,31.17,31.18,23200.0,23.7811,23.7811,23.7734,23.7811,23200.0
2006-10-26 14:00:00,31.17,31.18,31.14,31.18,79600.0,23.7734,23.7811,23.7506,23.7811,79600.0
2006-10-26 14:05:00,31.19,31.22,31.16,31.16,7800.0,23.7887,23.8116,23.7658,23.7658,7800.0
2006-10-26 14:10:00,31.16,31.18,31.13,31.17,43000.0,23.7658,23.7811,23.7429,23.7734,43000.0
2006-10-26 14:15:00,31.2,31.2,31.17,31.18,12200.0,23.7963,23.7963,23.7734,23.7811,12200.0
2006-10-26 14:20:00,31.2,31.22,31.2,31.22,5000.0,23.7963,23.8116,23.7963,23.8116,5000.0
2006-10-26 14:25:00,31.21,31.25,31.21,31.24,11000.0,23.804,23.8345,23.804,23.8268,11000.0
2006-10-26 14:30:00,31.24,31.28,31.21,31.23,4600.0,23.8268,23.8573,23.804,23.8192,4600.0
2006-10-26 14:35:00,31.21,31.21,31.15,31.15,8600.0,23.804,23.804,23.7582,23.7582,8600.0
2006-10-26 14:40:00,31.16,31.18,31.16,31.18,6800.0,23.7658,23.7811,23.7658,23.7811,6800.0
2006-10-26 14:45:00,31.18,31.18,31.15,31.17,3400.0,23.7811,23.7811,23.7582,23.7734,3400.0
2006-10-26 14:50:00,31.17,31.2,31.17,31.2,13200.0,23.7734,23.7963,23.7734,23.7963,13200.0
2006-10-26 14:55:00,31.2,31.21,31.2,31.2,7200.0,23.7963,23.804,23.7963,23.7963,7200.0
2006-10-26 15:00:00,31.2,31.21,31.18,31.18,3600.0,23.7963,23.804,23.7811,23.7811,3600.0
2006-10-26 15:05:00,31.2,31.21,31.16,31.2,105400.0,23.7963,23.804,23.7658,23.7963,105400.0
2006-10-26 15:10:00,31.18,31.18,31.16,31.17,3800.0,23.7811,23.7811,23.7658,23.7734,3800.0
2006-10-26 15:15:00,31.17,31.17,31.13,31.13,4400.0,23.7734,23.7734,23.7429,23.7429,4400.0
2006-10-26 15:20:00,31.13,31.15,31.1,31.11,10400.0,23.7429,23.7582,23.7201,23.7277,10400.0
2006-10-26 15:25:00,31.11,31.15,31.1,31.15,3400.0,23.7277,23.7582,23.7201,23.7582,3400.0
2006-10-26 15:30:00,31.12,31.14,31.09,31.09,7200.0,23.7353,23.7506,23.7124,23.7124,7200.0
2006-10-26 15:35:00,31.09,31.15,31.09,31.15,55600.0,23.7124,23.7582,23.7124,23.7582,55600.0
2006-10-26 15:40:00,31.13,31.2,31.13,31.17,22000.0,23.7429,23.7963,23.7429,23.7734,22000.0
2006-10-26 15:45:00,31.18,31.2,31.16,31.17,17000.0,23.7811,23.7963,23.7658,23.7734,17000.0
2006-10-26 15:50:00,31.16,31.17,31.1,31.15,40800.0,23.7658,23.7734,23.7201,23.7582,40800.0
2006-10-26 15:55:00,31.12,31.15,31.12,31.15,22800.0,23.7353,23.7582,23.7353,23.7582,22800.0
2006-10-27 09:30:00,31.15,31.15,31.0,31.0,17000.0,23.7582,23.7582,23.6438,23.6438,17000.0
2006-10-27 09:35:00,31.02,31.03,30.98,31.03,6600.0,23.659,23.6667,23.6285,23.6667,6600.0
2006-10-27 09:40:00,31.03,31.04,30.98,31.04,2800.0,23.6667,23.6743,23.6285,23.6743,2800.0
2006-10-27 09:45:00,31.04,31.05,31.01,31.04,3400.0,23.6743,23.6819,23.6514,23.6743,3400.0
2006-10-27 09:50:00,31.13,31.4,31.13,31.37,11200.0,23.7429,23.9489,23.7429,23.926,11200.0
2006-10-27 09:55:00,31.36,31.59,31.36,31.59,23400.0,23.9184,24.0938,23.9184,24.0938,23400.0
2006-10-27 10:00:00,31.6,31.65,31.56,31.59,14200.0,24.1014,24.1395,24.0709,24.0938,14200.0
2006-10-27 10:05:00,31.59,31.62,31.53,31.59,12000.0,24.0938,24.1167,24.048,24.0938,12000.0
2006-10-27 10:10:00,31.59,31.65,31.56,31.61,14200.0,24.0938,24.1395,24.0709,24.109,14200.0
2006-10-27 10:15:00,31.61,31.68,31.61,31.67,5400.0,24.109,24.1624,24.109,24.1548,5400.0
2006-10-27 10:20:00,31.67,31.69,31.63,31.66,11200.0,24.1548,24.17,24.1243,24.1472,11200.0
2006-10-27 10:25:00,31.66,31.73,31.6,31.73,8800.0,24.1472,24.2006,24.1014,24.2006,8800.0
2006-10-27 10:30:00,31.7,31.74,31.65,31.74,11800.0,24.1777,24.2082,24.1395,24.2082,11800.0
2006-10-27 10:35:00,31.74,31.75,31.71,31.75,17800.0,24.2082,24.2158,24.1853,24.2158,17800.0
2006-10-27 10:40:00,31.75,31.79,31.75,31.75,5000.0,24.2158,24.2463,24.2158,24.2158,5000.0
2006-10-27 10:45:00,31.75,31.79,31.73,31.79,9400.0,24.2158,24.2463,24.2006,24.2463,9400.0
2006-10-27 10:50:00,31.78,31.79,31.73,31.78,9800.0,24.2387,24.2463,24.2006,24.2387,9800.0
2006-10-27 10:55:00,31.78,31.82,31.75,31.81,14200.0,24.2387,24.2692,24.2158,24.2616,14200.0
2006-10-27 11:00:00,31.81,31.88,31.81,31.85,9600.0,24.2616,24.315,24.2616,24.2921,9600.0
2006-10-27 11:05:00,31.85,31.88,31.83,31.83,6800.0,24.2921,24.315,24.2768,24.2768,6800.0
2006-10-27 11:10:00,31.84,31.95,31.84,31.88,16200.0,24.2845,24.3684,24.2845,24.315,16200.0
2006-10-27 11:15:00,31.9,31.9,31.86,31.89,6000.0,24.3302,24.3302,24.2997,24.3226,6000.0
2006-10-27 11:20:00,31.89,31.89,31.85,31.86,19800.0,24.3226,24.3226,24.2921,24.2997,19800.0
2006-10-27 11:25:00,31.88,31.91,31.88,31.91,12000.0,24.315,24.3378,24.315,24.3378,12000.0
2006-10-27 11:30:00,31.9,31.94,31.9,31.94,14400.0,24.3302,24.3607,24.3302,24.3607,14400.0
2006-10-27 11:35:00,31.92,31.94,31.91,31.94,6200.0,24.3455,24.3607,24.3378,24.3607,6200.0
2006-10-27 11:40:00,31.95,32.02,31.95,31.99,30400.0,24.3684,24.4217,24.3684,24.3989,30400.0
2006-10-27 11:45:00,31.99,32.02,31.96,32.0,16000.0,24.3989,24.4217,24.376,24.4065,16000.0
2006-10-27 11:50:00,32.01,32.1,32.0,32.1,17400.0,24.4141,24.4828,24.4065,24.4828,17400.0
2006-10-27 11:55:00,32.1,32.13,32.08,32.13,9400.0,24.4828,24.5056,24.4675,24.5056,9400.0
2006-10-27 12:00:00,32.13,32.13,32.07,32.07,16000.0,24.5056,24.5056,24.4599,24.4599,16000.0
2006-10-27 12:05:00,32.06,32.06,32.02,32.06,9400.0,24.4522,24.4522,24.4217,24.4522,9400.0
2006-10-27 12:10:00,32.06,32.12,32.06,32.12,4600.0,24.4522,24.498,24.4522,24.498,4600.0
2006-10-27 12:15:00,32.12,32.16,32.12,32.16,7600.0,24.498,24.5285,24.498,24.5285,7600.0
2006-10-27 12:20:00,32.17,32.19,32.15,32.17,9000.0,24.5361,24.5514,24.5209,24.5361,9000.0
2006-10-27 12:25:00,32.17,32.17,32.12,32.13,9800.0,24.5361,24.5361,24.498,24.5056,9800.0
2006-10-27 12:30:00,32.11,32.18,32.11,32.18,8200.0,24.4904,24.5438,24.4904,24.5438,8200.0
2006-10-27 12:35:00,32.19,32.26,32.19,32.24,10200.0,24.5514,24.6048,24.5514,24.5895,10200.0
2006-10-27 12:40:00,32.23,32.23,32.18,32.21,7400.0,24.5819,24.5819,24.5438,24.5667,7400.0
2006-10-27 12:45:00,32.21,32.32,32.21,32.32,46600.0,24.5667,24.6506,24.5667,24.6506,46600.0
2006-10-27 12:50:00,32.32,32.39,32.32,32.37,26000.0,24.6506,24.7039,24.6506,24.6887,26000.0
2006-10-27 12:55:00,32.37,32.37,32.37,32.37,10000.0,24.6887,24.6887,24.6887,24.6887,10000.0
2006-10-27 13:00:00,32.36,32.36,32.22,32.23,10200.0,24.6811,24.6811,24.5743,24.5819,10200.0
2006-10-27 13:05:00,32.21,32.22,32.16,32.16,7400.0,24.5667,24.5743,24.5285,24.5285,7400.0
2006-10-27 13:10:00,32.13,32.13,32.07,32.09,15600.0,24.5056,24.5056,24.4599,24.4751,15600.0
2006-10-27 13:15:00,32.08,32.1,32.01,32.09,30400.0,24.4675,24.4828,24.4141,24.4751,30400.0
2006-10-27 13:20:00,32.09,32.1,32.04,32.05,9000.0,24.4751,24.4828,24.437,24.4446,9000.0
2006-10-27 13:25:00,32.05,32.05,31.96,31.98,11000.0,24.4446,24.4446,24.376,24.3912,11000.0
2006-10-27 13:30:00,31.97,31.98,31.95,31.95,2400.0,24.3836,24.3912,24.3684,24.3684,2400.0
2006-10-27 13:35:00,31.92,31.92,31.85,31.9,13800.0,24.3455,24.3455,24.2921,24.3302,13800.0
2006-10-27 13:40:00,31.89,31.9,31.86,31.87,5000.0,24.3226,24.3302,24.2997,24.3073,5000.0
2006-10-27 13:45:00,31.87,31.88,31.81,31.82,8800.0,24.3073,24.315,24.2616,24.2692,8800.0
2006-10-27 13:50:00,31.82,31.83,31.8,31.83,13000.0,24.2692,24.2768,24.2539,24.2768,13000.0
2006-10-27 13:55:00,31.83,31.83,31.79,31.82,11200.0,24.2768,24.2768,24.2463,24.2692,11200.0
2006-10-27 14:00:00,31.82,31.83,31.79,31.83,9800.0,24.2692,24.2768,24.2463,24.2768,9800.0
2006-10-27 14:05:00,31.8,31.84,31.8,31.83,33600.0,24.2539,24.2845,24.2539,24.2768,33600.0
2006-10-27 14:10:00,31.83,31.83,31.75,31.77,12200.0,24.2768,24.2768,24.2158,24.2311,12200.0
2006-10-27 14:15:00,31.77,31.77,31.74,31.75,8800.0,24.2311,24.2311,24.2082,24.2158,8800.0
2006-10-27 14:20:00,31.75,31.78,31.72,31.72,9200.0,24.2158,24.2387,24.1929,24.1929,9200.0
2006-10-27 14:25:00,31.68,31.7,31.62,31.66,12600.0,24.1624,24.1777,24.1167,24.1472,12600.0
2006-10-27 14:30:00,31.69,31.69,31.65,31.66,12000.0,24.17,24.17,24.1395,24.1472,12000.0
2006-10-27 14:35:00,31.66,31.71,31.66,31.68,10600.0,24.1472,24.1853,24.1472,24.1624,10600.0
2006-10-27 14:40:00,31.7,31.7,31.65,31.7,10200.0,24.1777,24.1777,24.1395,24.1777,10200.0
2006-10-27 14:45:00,31.69,31.7,31.63,31.64,9600.0,24.17,24.1777,24.1243,24.1319,9600.0
2006-10-27 14:50:00,31.64,31.68,31.63,31.65,7200.0,24.1319,24.1624,24.1243,24.1395,7200.0
2006-10-27 14:55:00,31.66,31.74,31.64,31.73,12200.0,24.1472,24.2082,24.1319,24.2006,12200.0
2006-10-27 15:00:00,31.75,31.75,31.72,31.73,13000.0,24.2158,24.2158,24.1929,24.2006,13000.0
2006-10-27 15:05:00,31.74,31.74,31.73,31.73,14400.0,24.2082,24.2082,24.2006,24.2006,14400.0
2006-10-27 15:10:00,31.73,31.79,31.73,31.79,60800.0,24.2006,24.2463,24.2006,24.2463,60800.0
2006-10-27 15:15:00,31.77,31.78,31.7,31.71,8600.0,24.2311,24.2387,24.1777,24.1853,8600.0
2006-10-27 15:20:00,31.71,31.75,31.71,31.75,9200.0,24.1853,24.2158,24.1853,24.2158,9200.0
2006-10-27 15:25:00,31.78,31.78,31.67,31.67,9600.0,24.2387,24.2387,24.1548,24.1548,9600.0
2006-10-27 15:30:00,31.66,31.68,31.62,31.62,9400.0,24.1472,24.1624,24.1167,24.1167,9400.0
2006-10-27 15:35:00,31.62,31.63,31.6,31.63,12600.0,24.1167,24.1243,24.1014,24.1243,12600.0
2006-10-27 15:40:00,31.63,31.64,31.53,31.55,7200.0,24.1243,24.1319,24.048,24.0633,7200.0
2006-10-27 15:45:00,31.54,31.54,31.42,31.44,44800.0,24.0556,24.0556,23.9641,23.9794,44800.0
2006-10-27 15:50:00,31.45,31.48,31.44,31.47,28400.0,23.987,24.0099,23.9794,24.0023,28400.0
2006-10-27 15:55:00,31.47,31.53,31.46,31.53,20000.0,24.0023,24.048,23.9946,24.048,20000.0
2006-10-30 09:35:00,31.75,31.77,31.75,31.75,15600.0,24.2158,24.2311,24.2158,24.2158,15600.0
2006-10-30 09:40:00,31.79,31.86,31.79,31.85,10000.0,24.2463,24.2997,24.2463,24.2921,10000.0
2006-10-30 09:45:00,31.88,31.88,31.83,31.85,2800.0,24.315,24.315,24.2768,24.2921,2800.0
2006-10-30 09:50:00,31.79,31.83,31.75,31.75,35000.0,24.2463,24.2768,24.2158,24.2158,35000.0
2006-10-30 09:55:00,31.81,31.85,31.78,31.83,14000.0,24.2616,24.2921,24.2387,24.2768,14000.0
2006-10-30 10:00:00,31.8,31.88,31.8,31.86,10400.0,24.2539,24.315,24.2539,24.2997,10400.0
2006-10-30 10:05:00,31.85,31.94,31.85,31.94,16400.0,24.2921,24.3607,24.2921,24.3607,16400.0
2006-10-30 10:10:00,31.95,32.05,31.95,32.02,14000.0,24.3684,24.4446,24.3684,24.4217,14000.0
2006-10-30 10:15:00,32.02,32.05,32.0,32.04,11400.0,24.4217,24.4446,24.4065,24.437,11400.0
2006-10-30 10:20:00,32.03,32.04,31.96,31.99,26000.0,24.4294,24.437,24.376,24.3989,26000.0
2006-10-30 10:25:00,31.99,32.0,31.99,32.0,2400.0,24.3989,24.4065,24.3989,24.4065,2400.0
2006-10-30 10:30:00,32.0,32.0,31.95,31.95,19800.0,24.4065,24.4065,24.3684,24.3684,19800.0
2006-10-30 10:35:00,31.94,31.96,31.93,31.93,5800.0,24.3607,24.376,24.3531,24.3531,5800.0
2006-10-30 10:40:00,31.91,31.98,31.91,31.96,10800.0,24.3378,24.3912,24.3378,24.376,10800.0
2006-10-30 10:45:00,31.95,31.97,31.94,31.95,6000.0,24.3684,24.3836,24.3607,24.3684,6000.0
2006-10-30 10:50:00,31.96,32.0,31.96,32.0,12400.0,24.376,24.4065,24.376,24.4065,12400.0
2006-10-30 10:55:00,32.0,32.0,31.98,31.98,24400.0,24.4065,24.4065,24.3912,24.3912,24400.0
2006-10-30 11:00:00,32.01,32.02,32.0,32.02,30600.0,24.4141,24.4217,24.4065,24.4217,30600.0
2006-10-30 11:05:00,32.08,32.08,32.04,32.05,9000.0,24.4675,24.4675,24.437,24.4446,9000.0
2006-10-30 11:10:00,32.05,32.05,32.01,32.02,33600.0,24.4446,24.4446,24.4141,24.4217,33600.0
2006-10-30 11:15:00,32.02,32.02,32.0,32.01,16000.0,24.4217,24.4217,24.4065,24.4141,16000.0
2006-10-30 11:20:00,32.02,32.08,32.0,32.02,28600.0,24.4217,24.4675,24.4065,24.4217,28600.0
2006-10-30 11:25:00,32.02,32.08,32.02,32.04,23800.0,24.4217,24.4675,24.4217,24.437,23800.0
2006-10-30 11:30:00,32.04,32.04,32.01,32.03,5800.0,24.437,24.437,24.4141,24.4294,5800.0
2006-10-30 11:35:00,32.03,32.14,32.03,32.13,18800.0,24.4294,24.5133,24.4294,24.5056,18800.0
2006-10-30 11:40:00,32.13,32.22,32.13,32.19,15000.0,24.5056,24.5743,24.5056,24.5514,15000.0
2006-10-30 11:45:00,32.2,32.23,32.2,32.21,3000.0,24.559,24.5819,24.559,24.5667,3000.0
2006-10-30 11:50:00,32.21,32.27,32.19,32.27,15600.0,24.5667,24.6124,24.5514,24.6124,15600.0
2006-10-30 11:55:00,32.3,32.3,32.26,32.27,3200.0,24.6353,24.6353,24.6048,24.6124,3200.0
2006-10-30 12:00:00,32.27,32.28,32.18,32.28,19000.0,24.6124,24.62,24.5438,24.62,19000.0
2006-10-30 12:05:00,32.29,32.31,32.21,32.26,36400.0,24.6277,24.6429,24.5667,24.6048,36400.0
2006-10-30 12:10:00,32.25,32.29,32.25,32.29,3400.0,24.5972,24.6277,24.5972,24.6277,3400.0
2006-10-30 12:15:00,32.29,32.29,32.25,32.26,13000.0,24.6277,24.6277,24.5972,24.6048,13000.0
2006-10-30 12:20:00,32.24,32.31,32.24,32.31,14400.0,24.5895,24.6429,24.5895,24.6429,14400.0
2006-10-30 12:25:00,32.31,32.35,32.31,32.34,4200.0,24.6429,24.6734,24.6429,24.6658,4200.0
2006-10-30 12:30:00,32.35,32.35,32.33,32.34,11800.0,24.6734,24.6734,24.6582,24.6658,11800.0
2006-10-30 12:35:00,32.34,32.42,32.34,32.41,17400.0,24.6658,24.7268,24.6658,24.7192,17400.0
2006-10-30 12:40:00,32.41,32.48,32.4,32.47,37000.0,24.7192,24.7726,24.7116,24.765,37000.0
2006-10-30 12:45:00,32.47,32.59,32.47,32.54,47600.0,24.765,24.8565,24.765,24.8183,47600.0
2006-10-30 12:50:00,32.54,32.55,32.52,32.53,33600.0,24.8183,24.826,24.8031,24.8107,33600.0
2006-10-30 12:55:00,32.55,32.62,32.54,32.57,23200.0,24.826,24.8794,24.8183,24.8412,23200.0
2006-10-30 13:00:00,32.56,32.63,32.56,32.62,15600.0,24.8336,24.887,24.8336,24.8794,15600.0
2006-10-30 13:05:00,32.62,32.71,32.62,32.69,31200.0,24.8794,24.948,24.8794,24.9328,31200.0
2006-10-30 13:10:00,32.71,32.76,32.7,32.76,25200.0,24.948,24.9861,24.9404,24.9861,25200.0
2006-10-30 13:15:00,32.77,32.78,32.75,32.76,40800.0,24.9938,25.0014,24.9785,24.9861,40800.0
2006-10-30 13:20:00,32.78,32.78,32.71,32.73,70400.0,25.0014,25.0014,24.948,24.9633,70400.0
2006-10-30 13:25:00,32.73,32.83,32.73,32.82,24000.0,24.9633,25.0395,24.9633,25.0319,24000.0
2006-10-30 13:30:00,32.85,32.96,32.8,32.88,40200.0,25.0548,25.1387,25.0166,25.0777,40200.0
2006-10-30 13:35:00,32.88,32.95,32.88,32.95,24400.0,25.0777,25.1311,25.0777,25.1311,24400.0
2006-10-30 13:40:00,32.94,32.98,32.93,32.93,39400.0,25.1234,25.1539,25.1158,25.1158,39400.0
2006-10-30 13:45:00,32.88,32.97,32.88,32.88,37400.0,25.0777,25.1463,25.0777,25.0777,37400.0
2006-10-30 13:50:00,32.9,32.93,32.89,32.89,10800.0,25.0929,25.1158,25.0853,25.0853,10800.0
2006-10-30 13:55:00,32.88,32.88,32.81,32.83,19000.0,25.0777,25.0777,25.0243,25.0395,19000.0
2006-10-30 14:00:00,32.83,32.83,32.81,32.83,7800.0,25.0395,25.0395,25.0243,25.0395,7800.0
2006-10-30 14:05:00,32.83,32.85,32.77,32.84,87000.0,25.0395,25.0548,24.9938,25.0472,87000.0
2006-10-30 14:10:00,32.84,32.85,32.78,32.78,49400.0,25.0472,25.0548,25.0014,25.0014,49400.0
2006-10-30 14:15:00,32.77,32.87,32.77,32.83,30200.0,24.9938,25.07,24.9938,25.0395,30200.0
2006-10-30 14:20:00,32.83,32.88,32.83,32.84,8600.0,25.0395,25.0777,25.0395,25.0472,8600.0
2006-10-30 14:25:00,32.85,32.85,32.82,32.83,9000.0,25.0548,25.0548,25.0319,25.0395,9000.0
2006-10-30 14:30:00,32.83,32.88,32.8,32.82,18400.0,25.0395,25.0777,25.0166,25.0319,18400.0
2006-10-30 14:35:00,32.81,32.84,32.8,32.8,14400.0,25.0243,25.0472,25.0166,25.0166,14400.0
2006-10-30 14:40:00,32.8,32.85,32.8,32.82,12600.0,25.0166,25.0548,25.0166,25.0319,12600.0
2006-10-30 14:45:00,32.83,32.83,32.67,32.69,31200.0,25.0395,25.0395,24.9175,24.9328,31200.0
2006-10-30 14:50:00,32.69,32.69,32.56,32.6,91800.0,24.9328,24.9328,24.8336,24.8641,91800.0
2006-10-30 14:55:00,32.63,32.63,32.49,32.51,42200.0,24.887,24.887,24.7802,24.7955,42200.0
2006-10-30 15:00:00,32.51,32.52,32.48,32.52,21400.0,24.7955,24.8031,24.7726,24.8031,21400.0
2006-10-30 15:05:00,32.52,32.55,32.5,32.55,22400.0,24.8031,24.826,24.7878,24.826,22400.0
2006-10-30 15:10:00,32.53,32.57,32.52,32.56,17800.0,24.8107,24.8412,24.8031,24.8336,17800.0
2006-10-30 15:15:00,32.56,32.6,32.52,32.6,57600.0,24.8336,24.8641,24.8031,24.8641,57600.0
2006-10-30 15:20:00,32.58,32.58,32.55,32.56,16200.0,24.8489,24.8489,24.826,24.8336,16200.0
2006-10-30 15:25:00,32.56,32.57,32.51,32.52,27200.0,24.8336,24.8412,24.7955,24.8031,27200.0
2006-10-30 15:30:00,32.52,32.66,32.52,32.65,69600.0,24.8031,24.9099,24.8031,24.9022,69600.0
2006-10-30 15:35:00,32.65,32.65,32.52,32.6,27200.0,24.9022,24.9022,24.8031,24.8641,27200.0
2006-10-30 15:40:00,32.6,32.6,32.52,32.53,2600.0,24.8641,24.8641,24.8031,24.8107,2600.0
2006-10-30 15:45:00,32.53,32.53,32.48,32.49,20600.0,24.8107,24.8107,24.7726,24.7802,20600.0
2006-10-30 15:50:00,32.49,32.49,32.46,32.46,13400.0,24.7802,24.7802,24.7573,24.7573,13400.0
2006-10-30 15:55:00,32.46,32.5,32.44,32.48,19000.0,24.7573,24.7878,24.7421,24.7726,19000.0
2006-10-31 09:35:00,32.63,32.87,32.6,32.85,21200.0,24.887,25.07,24.8641,25.0548,21200.0
2006-10-31 09:40:00,32.85,32.85,32.7,32.74,15600.0,25.0548,25.0548,24.9404,24.9709,15600.0
2006-10-31 09:45:00,32.76,32.86,32.73,32.83,14000.0,24.9861,25.0624,24.9633,25.0395,14000.0
2006-10-31 09:50:00,32.85,32.97,32.76,32.96,13600.0,25.0548,25.1463,24.9861,25.1387,13600.0
2006-10-31 09:55:00,32.94,32.95,32.88,32.93,14400.0,25.1234,25.1311,25.0777,25.1158,14400.0
2006-10-31 10:00:00,32.93,32.94,32.79,32.85,25000.0,25.1158,25.1234,25.009,25.0548,25000.0
2006-10-31 10:05:00,32.85,32.91,32.81,32.91,24800.0,25.0548,25.1005,25.0243,25.1005,24800.0
2006-10-31 10:10:00,32.9,33.0,32.9,32.98,38800.0,25.0929,25.1692,25.0929,25.1539,38800.0
2006-10-31 10:15:00,32.98,33.05,32.96,33.01,31000.0,25.1539,25.2073,25.1387,25.1768,31000.0
2006-10-31 10:20:00,33.02,33.23,33.02,33.1,27600.0,25.1844,25.3446,25.1844,25.2455,27600.0
2006-10-31 10:25:00,33.15,33.15,33.01,33.02,19800.0,25.2836,25.2836,25.1768,25.1844,19800.0
2006-10-31 10:30:00,33.02,33.02,32.96,32.98,19400.0,25.1844,25.1844,25.1387,25.1539,19400.0
2006-10-31 10:35:00,32.98,33.0,32.98,33.0,19200.0,25.1539,25.1692,25.1539,25.1692,19200.0
2006-10-31 10:40:00,32.99,33.01,32.99,33.01,13600.0,25.1616,25.1768,25.1616,25.1768,13600.0
2006-10-31 10:45:00,33.01,33.01,32.99,32.99,30400.0,25.1768,25.1768,25.1616,25.1616,30400.0
2006-10-31 10:50:00,32.99,33.03,32.99,33.03,30600.0,25.1616,25.1921,25.1616,25.1921,30600.0
2006-10-31 10:55:00,33.03,33.09,32.99,33.05,15800.0,25.1921,25.2378,25.1616,25.2073,15800.0
2006-10-31 11:00:00,33.06,33.08,32.99,32.99,12000.0,25.215,25.2302,25.1616,25.1616,12000.0
2006-10-31 11:05:00,32.99,32.99,32.85,32.9,20800.0,25.1616,25.1616,25.0548,25.0929,20800.0
2006-10-31 11:10:00,32.9,32.9,32.88,32.88,14200.0,25.0929,25.0929,25.0777,25.0777,14200.0
2006-10-31 11:15:00,32.87,32.88,32.77,32.77,7800.0,25.07,25.0777,24.9938,24.9938,7800.0
2006-10-31 11:20:00,32.77,32.84,32.75,32.81,89800.0,24.9938,25.0472,24.9785,25.0243,89800.0
2006-10-31 11:25:00,32.82,32.88,32.81,32.88,20000.0,25.0319,25.0777,25.0243,25.0777,20000.0
2006-10-31 11:30:00,32.85,32.87,32.8,32.81,21000.0,25.0548,25.07,25.0166,25.0243,21000.0
2006-10-31 11:35:00,32.81,32.85,32.63,32.65,27600.0,25.0243,25.0548,24.887,24.9022,27600.0
2006-10-31 11:40:00,32.66,32.67,32.62,32.66,19800.0,24.9099,24.9175,24.8794,24.9099,19800.0
2006-10-31 11:45:00,32.66,32.67,32.51,32.52,33200.0,24.9099,24.9175,24.7955,24.8031,33200.0
2006-10-31 11:50:00,32.53,32.54,32.46,32.46,39800.0,24.8107,24.8183,24.7573,24.7573,39800.0
2006-10-31 11:55:00,32.46,32.47,32.43,32.43,14400.0,24.7573,24.765,24.7344,24.7344,14400.0
2006-10-31 12:00:00,32.43,32.48,32.43,32.48,14600.0,24.7344,24.7726,24.7344,24.7726,14600.0
2006-10-31 12:05:00,32.48,32.53,32.46,32.48,14800.0,24.7726,24.8107,24.7573,24.7726,14800.0
2006-10-31 12:10:00,32.48,32.48,32.39,32.4,24200.0,24.7726,24.7726,24.7039,24.7116,24200.0
2006-10-31 12:15:00,32.38,32.4,32.35,32.4,7800.0,24.6963,24.7116,24.6734,24.7116,7800.0
2006-10-31 12:20:00,32.41,32.41,32.37,32.37,3000.0,24.7192,24.7192,24.6887,24.6887,3000.0
2006-10-31 12:25:00,32.38,32.38,32.37,32.37,1600.0,24.6963,24.6963,24.6887,24.6887,1600.0
2006-10-31 12:30:00,32.39,32.44,32.38,32.44,3600.0,24.7039,24.7421,24.6963,24.7421,3600.0
2006-10-31 12:35:00,32.44,32.46,32.3,32.3,16400.0,24.7421,24.7573,24.6353,24.6353,16400.0
2006-10-31 12:40:00,32.31,32.33,32.26,32.26,12000.0,24.6429,24.6582,24.6048,24.6048,12000.0
2006-10-31 12:45:00,32.28,32.31,32.27,32.27,11800.0,24.62,24.6429,24.6124,24.6124,11800.0
2006-10-31 12:50:00,32.29,32.29,32.28,32.28,5200.0,24.6277,24.6277,24.62,24.62,5200.0
2006-10-31 12:55:00,32.29,32.29,32.22,32.22,8400.0,24.6277,24.6277,24.5743,24.5743,8400.0
2006-10-31 13:00:00,32.23,32.3,32.23,32.27,8200.0,24.5819,24.6353,24.5819,24.6124,8200.0
2006-10-31 13:05:00,32.29,32.31,32.29,32.31,5200.0,24.6277,24.6429,24.6277,24.6429,5200.0
2006-10-31 13:10:00,32.31,32.41,32.31,32.41,8000.0,24.6429,24.7192,24.6429,24.7192,8000.0
2006-10-31 13:15:00,32.42,32.47,32.42,32.45,13400.0,24.7268,24.765,24.7268,24.7497,13400.0
2006-10-31 13:20:00,32.45,32.48,32.43,32.47,6200.0,24.7497,24.7726,24.7344,24.765,6200.0
2006-10-31 13:25:00,32.49,32.55,32.48,32.55,7600.0,24.7802,24.826,24.7726,24.826,7600.0
2006-10-31 13:30:00,32.54,32.63,32.53,32.57,29600.0,24.8183,24.887,24.8107,24.8412,29600.0
2006-10-31 13:35:00,32.58,32.63,32.58,32.63,10000.0,24.8489,24.887,24.8489,24.887,10000.0
2006-10-31 13:40:00,32.6,32.65,32.6,32.63,16200.0,24.8641,24.9022,24.8641,24.887,16200.0
2006-10-31 13:45:00,32.63,32.68,32.61,32.65,11400.0,24.887,24.9251,24.8717,24.9022,11400.0
2006-10-31 13:50:00,32.64,32.64,32.56,32.63,11800.0,24.8946,24.8946,24.8336,24.887,11800.0
2006-10-31 13:55:00,32.63,32.65,32.62,32.65,12600.0,24.887,24.9022,24.8794,24.9022,12600.0
2006-10-31 14:00:00,32.65,32.65,32.57,32.58,11000.0,24.9022,24.9022,24.8412,24.8489,11000.0
2006-10-31 14:05:00,32.6,32.6,32.56,32.57,4400.0,24.8641,24.8641,24.8336,24.8412,4400.0
2006-10-31 14:10:00,32.56,32.57,32.55,32.56,3200.0,24.8336,24.8412,24.826,24.8336,3200.0
2006-10-31 14:15:00,32.55,32.6,32.55,32.59,8600.0,24.826,24.8641,24.826,24.8565,8600.0
2006-10-31 14:20:00,32.58,32.58,32.55,32.57,8000.0,24.8489,24.8489,24.826,24.8412,8000.0
2006-10-31 14:25:00,32.57,32.59,32.57,32.58,7800.0,24.8412,24.8565,24.8412,24.8489,7800.0
2006-10-31 14:30:00,32.57,32.59,32.56,32.58,12600.0,24.8412,24.8565,24.8336,24.8489,12600.0
2006-10-31 14:35:00,32.57,32.57,32.54,32.55,14800.0,24.8412,24.8412,24.8183,24.826,14800.0
2006-10-31 14:40:00,32.55,32.57,32.55,32.57,9000.0,24.826,24.8412,24.826,24.8412,9000.0
2006-10-31 14:45:00,32.58,32.58,32.54,32.57,7000.0,24.8489,24.8489,24.8183,24.8412,7000.0
2006-10-31 14:50:00,32.57,32.57,32.52,32.53,5200.0,24.8412,24.8412,24.8031,24.8107,5200.0
2006-10-31 14:55:00,32.56,32.56,32.55,32.56,4600.0,24.8336,24.8336,24.826,24.8336,4600.0
2006-10-31 15:00:00,32.54,32.58,32.54,32.56,4800.0,24.8183,24.8489,24.8183,24.8336,4800.0
2006-10-31 15:05:00,32.56,32.57,32.52,32.52,6600.0,24.8336,24.8412,24.8031,24.8031,6600.0
2006-10-31 15:10:00,32.52,32.55,32.45,32.49,18600.0,24.8031,24.826,24.7497,24.7802,18600.0
2006-10-31 15:15:00,32.49,32.56,32.49,32.56,17800.0,24.7802,24.8336,24.7802,24.8336,17800.0
2006-10-31 15:20:00,32.56,32.57,32.55,32.57,9000.0,24.8336,24.8412,24.826,24.8412,9000.0
2006-10-31 15:25:00,32.58,32.59,32.55,32.55,13200.0,24.8489,24.8565,24.826,24.826,13200.0
2006-10-31 15:30:00,32.55,32.57,32.53,32.54,11000.0,24.826,24.8412,24.8107,24.8183,11000.0
2006-10-31 15:35:00,32.54,32.54,32.52,32.52,16200.0,24.8183,24.8183,24.8031,24.8031,16200.0
2006-10-31 15:40:00,32.53,32.6,32.53,32.59,24600.0,24.8107,24.8641,24.8107,24.8565,24600.0
2006-10-31 15:45:00,32.59,32.59,32.51,32.51,13400.0,24.8565,24.8565,24.7955,24.7955,13400.0
2006-10-31 15:50:00,32.51,32.51,32.45,32.45,16800.0,24.7955,24.7955,24.7497,24.7497,16800.0
2006-10-31 15:55:00,32.45,32.52,32.44,32.51,23200.0,24.7497,24.8031,24.7421,24.7955,23200.0
2006-11-01 09:35:00,32.95,32.95,32.82,32.85,25400.0,25.1311,25.1311,25.0319,25.0548,25400.0
2006-11-01 09:40:00,32.84,32.88,32.84,32.88,12000.0,25.0472,25.0777,25.0472,25.0777,12000.0
2006-11-01 09:45:00,32.88,32.9,32.87,32.89,14000.0,25.0777,25.0929,25.07,25.0853,14000.0
2006-11-01 09:50:00,32.9,32.9,32.8,32.84,6600.0,25.0929,25.0929,25.0166,25.0472,6600.0
2006-11-01 09:55:00,32.84,33.08,32.84,33.01,41200.0,25.0472,25.2302,25.0472,25.1768,41200.0
2006-11-01 10:00:00,32.96,33.01,32.81,32.87,23000.0,25.1387,25.1768,25.0243,25.07,23000.0
2006-11-01 10:05:00,32.87,32.88,32.83,32.83,32800.0,25.07,25.0777,25.0395,25.0395,32800.0
2006-11-01 10:10:00,32.83,32.85,32.8,32.85,4400.0,25.0395,25.0548,25.0166,25.0548,4400.0
2006-11-01 10:15:00,32.83,32.84,32.76,32.77,3600.0,25.0395,25.0472,24.9861,24.9938,3600.0
2006-11-01 10:20:00,32.79,32.79,32.72,32.73,3400.0,25.009,25.009,24.9556,24.9633,3400.0
2006-11-01 10:25:00,32.73,32.73,32.67,32.68,3000.0,24.9633,24.9633,24.9175,24.9251,3000.0
2006-11-01 10:30:00,32.67,32.69,32.65,32.66,2400.0,24.9175,24.9328,24.9022,24.9099,2400.0
2006-11-01 10:35:00,32.63,32.65,32.6,32.63,2600.0,24.887,24.9022,24.8641,24.887,2600.0
2006-11-01 10:40:00,32.64,32.71,32.64,32.69,6200.0,24.8946,24.948,24.8946,24.9328,6200.0
2006-11-01 10:45:00,32.69,32.84,32.67,32.84,12400.0,24.9328,25.0472,24.9175,25.0472,12400.0
2006-11-01 10:50:00,32.82,32.84,32.75,32.75,8000.0,25.0319,25.0472,24.9785,24.9785,8000.0
2006-11-01 10:55:00,32.75,32.8,32.73,32.8,13200.0,24.9785,25.0166,24.9633,25.0166,13200.0
2006-11-01 11:00:00,32.82,32.83,32.77,32.79,6600.0,25.0319,25.0395,24.9938,25.009,6600.0
2006-11-01 11:05:00,32.79,32.79,32.7,32.7,15400.0,25.009,25.009,24.9404,24.9404,15400.0
2006-11-01 11:10:00,32.7,32.7,32.63,32.63,3400.0,24.9404,24.9404,24.887,24.887,3400.0
2006-11-01 11:15:00,32.62,32.62,32.55,32.56,8800.0,24.8794,24.8794,24.826,24.8336,8800.0
2006-11-01 11:20:00,32.59,32.6,32.55,32.6,3600.0,24.8565,24.8641,24.826,24.8641,3600.0
2006-11-01 11:25:00,32.61,32.61,32.59,32.6,1200.0,24.8717,24.8717,24.8565,24.8641,1200.0
2006-11-01 11:30:00,32.59,32.62,32.59,32.62,3400.0,24.8565,24.8794,24.8565,24.8794,3400.0
2006-11-01 11:35:00,32.62,32.62,32.56,32.59,3400.0,24.8794,24.8794,24.8336,24.8565,3400.0
2006-11-01 11:40:00,32.61,32.62,32.58,32.58,4600.0,24.8717,24.8794,24.8489,24.8489,4600.0
2006-11-01 11:45:00,32.58,32.58,32.57,32.58,3800.0,24.8489,24.8489,24.8412,24.8489,3800.0
2006-11-01 11:50:00,32.58,32.58,32.46,32.46,8800.0,24.8489,24.8489,24.7573,24.7573,8800.0
2006-11-01 11:55:00,32.46,32.48,32.38,32.38,11200.0,24.7573,24.7726,24.6963,24.6963,11200.0
2006-11-01 12:00:00,32.39,32.4,32.31,32.34,20000.0,24.7039,24.7116,24.6429,24.6658,20000.0
2006-11-01 12:05:00,32.34,32.37,32.34,32.37,11600.0,24.6658,24.6887,24.6658,24.6887,11600.0
2006-11-01 12:10:00,32.35,32.38,32.35,32.38,4200.0,24.6734,24.6963,24.6734,24.6963,4200.0
2006-11-01 12:15:00,32.38,32.38,32.37,32.37,1800.0,24.6963,24.6963,24.6887,24.6887,1800.0
2006-11-01 12:20:00,32.38,32.38,32.3,32.33,5400.0,24.6963,24.6963,24.6353,24.6582,5400.0
2006-11-01 12:25:00,32.34,32.35,32.32,32.32,5400.0,24.6658,24.6734,24.6506,24.6506,5400.0
2006-11-01 12:30:00,32.29,32.29,32.16,32.18,14200.0,24.6277,24.6277,24.5285,24.5438,14200.0
2006-11-01 12:35:00,32.17,32.19,32.13,32.15,7400.0,24.5361,24.5514,24.5056,24.5209,7400.0
2006-11-01 12:40:00,32.15,32.15,32.1,32.13,6800.0,24.5209,24.5209,24.4828,24.5056,6800.0
2006-11-01 12:45:00,32.13,32.13,32.0,32.01,48000.0,24.5056,24.5056,24.4065,24.4141,48000.0
2006-11-01 12:50:00,32.0,32.01,31.98,32.0,17600.0,24.4065,24.4141,24.3912,24.4065,17600.0
2006-11-01 12:55:00,31.98,32.0,31.91,31.98,38200.0,24.3912,24.4065,24.3378,24.3912,38200.0
2006-11-01 13:00:00,32.0,32.0,31.96,31.97,4200.0,24.4065,24.4065,24.376,24.3836,4200.0
2006-11-01 13:05:00,31.97,32.02,31.97,32.01,10400.0,24.3836,24.4217,24.3836,24.4141,10400.0
2006-11-01 13:10:00,32.01,32.02,31.98,32.0,5000.0,24.4141,24.4217,24.3912,24.4065,5000.0
2006-11-01 13:15:00,32.0,32.02,31.99,32.02,8400.0,24.4065,24.4217,24.3989,24.4217,8400.0
2006-11-01 13:20:00,32.05,32.06,32.04,32.04,6200.0,24.4446,24.4522,24.437,24.437,6200.0
2006-11-01 13:25:00,32.05,32.1,32.04,32.08,4400.0,24.4446,24.4828,24.437,24.4675,4400.0
2006-11-01 13:30:00,32.09,32.15,32.09,32.15,4600.0,24.4751,24.5209,24.4751,24.5209,4600.0
2006-11-01 13:35:00,32.14,32.16,32.08,32.09,8000.0,24.5133,24.5285,24.4675,24.4751,8000.0
2006-11-01 13:40:00,32.1,32.17,32.1,32.13,5400.0,24.4828,24.5361,24.4828,24.5056,5400.0
2006-11-01 13:45:00,32.13,32.2,32.13,32.19,3600.0,24.5056,24.559,24.5056,24.5514,3600.0
2006-11-01 13:50:00,32.18,32.22,32.18,32.21,9200.0,24.5438,24.5743,24.5438,24.5667,9200.0
2006-11-01 13:55:00,32.2,32.22,32.19,32.2,7200.0,24.559,24.5743,24.5514,24.559,7200.0
2006-11-01 14:00:00,32.21,32.22,32.19,32.21,7200.0,24.5667,24.5743,24.5514,24.5667,7200.0
2006-11-01 14:05:00,32.22,32.22,32.18,32.19,1800.0,24.5743,24.5743,24.5438,24.5514,1800.0
2006-11-01 14:10:00,32.2,32.21,32.2,32.21,2600.0,24.559,24.5667,24.559,24.5667,2600.0
2006-11-01 14:15:00,32.22,32.27,32.13,32.13,25800.0,24.5743,24.6124,24.5056,24.5056,25800.0
2006-11-01 14:20:00,32.15,32.15,32.06,32.07,10400.0,24.5209,24.5209,24.4522,24.4599,10400.0
2006-11-01 14:25:00,32.06,32.13,32.03,32.13,7400.0,24.4522,24.5056,24.4294,24.5056,7400.0
2006-11-01 14:30:00,32.13,32.15,32.08,32.09,6400.0,24.5056,24.5209,24.4675,24.4751,6400.0
2006-11-01 14:35:00,32.08,32.08,31.97,31.98,22000.0,24.4675,24.4675,24.3836,24.3912,22000.0
2006-11-01 14:40:00,31.98,32.0,31.93,31.99,12600.0,24.3912,24.4065,24.3531,24.3989,12600.0
2006-11-01 14:45:00,32.0,32.0,31.98,32.0,3600.0,24.4065,24.4065,24.3912,24.4065,3600.0
2006-11-01 14:50:00,32.0,32.0,31.96,32.0,3800.0,24.4065,24.4065,24.376,24.4065,3800.0
2006-11-01 14:55:00,31.98,31.98,31.96,31.96,4400.0,24.3912,24.3912,24.376,24.376,4400.0
2006-11-01 15:00:00,31.96,31.98,31.95,31.98,11000.0,24.376,24.3912,24.3684,24.3912,11000.0
2006-11-01 15:05:00,31.96,31.96,31.85,31.9,17800.0,24.376,24.376,24.2921,24.3302,17800.0
2006-11-01 15:10:00,31.9,31.97,31.9,31.95,3800.0,24.3302,24.3836,24.3302,24.3684,3800.0
2006-11-01 15:15:00,31.96,31.98,31.95,31.95,7200.0,24.376,24.3912,24.3684,24.3684,7200.0
2006-11-01 15:20:00,31.96,31.97,31.9,31.92,11200.0,24.376,24.3836,24.3302,24.3455,11200.0
2006-11-01 15:25:00,31.92,31.92,31.86,31.87,6200.0,24.3455,24.3455,24.2997,24.3073,6200.0
2006-11-01 15:30:00,31.85,31.88,31.84,31.85,12400.0,24.2921,24.315,24.2845,24.2921,12400.0
2006-11-01 15:35:00,31.85,31.89,31.85,31.85,23200.0,24.2921,24.3226,24.2921,24.2921,23200.0
2006-11-01 15:40:00,31.85,31.9,31.83,31.86,15200.0,24.2921,24.3302,24.2768,24.2997,15200.0
2006-11-01 15:45:00,31.86,31.9,31.86,31.9,5600.0,24.2997,24.3302,24.2997,24.3302,5600.0
2006-11-01 15:50:00,31.91,31.91,31.85,31.85,6200.0,24.3378,24.3378,24.2921,24.2921,6200.0
2006-11-01 15:55:00,31.85,31.87,31.82,31.84,14600.0,24.2921,24.3073,24.2692,24.2845,14600.0
2006-11-02 09:35:00,31.8,31.94,31.8,31.92,19600.0,24.2539,24.3607,24.2539,24.3455,19600.0
2006-11-02 09:40:00,31.95,31.98,31.93,31.97,8200.0,24.3684,24.3912,24.3531,24.3836,8200.0
2006-11-02 09:45:00,31.97,32.04,31.93,32.04,10200.0,24.3836,24.437,24.3531,24.437,10200.0
2006-11-02 09:50:00,32.02,32.04,32.01,32.04,6800.0,24.4217,24.437,24.4141,24.437,6800.0
2006-11-02 09:55:00,32.07,32.09,32.07,32.09,30600.0,24.4599,24.4751,24.4599,24.4751,30600.0
2006-11-02 10:00:00,32.1,32.17,32.1,32.17,11000.0,24.4828,24.5361,24.4828,24.5361,11000.0
2006-11-02 10:05:00,32.17,32.2,32.13,32.15,10800.0,24.5361,24.559,24.5056,24.5209,10800.0
2006-11-02 10:10:00,32.15,32.15,32.09,32.14,11400.0,24.5209,24.5209,24.4751,24.5133,11400.0
2006-11-02 10:15:00,32.15,32.15,32.09,32.1,11000.0,24.5209,24.5209,24.4751,24.4828,11000.0
2006-11-02 10:20:00,32.07,32.07,32.02,32.02,3200.0,24.4599,24.4599,24.4217,24.4217,3200.0
2006-11-02 10:25:00,31.98,31.98,31.98,31.98,1800.0,24.3912,24.3912,24.3912,24.3912,1800.0
2006-11-02 10:30:00,32.0,32.02,31.99,32.01,2200.0,24.4065,24.4217,24.3989,24.4141,2200.0
2006-11-02 10:35:00,32.02,32.02,32.02,32.02,7800.0,24.4217,24.4217,24.4217,24.4217,7800.0
2006-11-02 10:40:00,32.02,32.04,32.02,32.03,2600.0,24.4217,24.437,24.4217,24.4294,2600.0
2006-11-02 10:45:00,32.0,32.02,32.0,32.02,2600.0,24.4065,24.4217,24.4065,24.4217,2600.0
2006-11-02 10:50:00,32.02,32.05,32.02,32.05,13600.0,24.4217,24.4446,24.4217,24.4446,13600.0
2006-11-02 10:55:00,32.05,32.08,32.05,32.08,14600.0,24.4446,24.4675,24.4446,24.4675,14600.0
2006-11-02 11:00:00,32.08,32.13,32.08,32.12,5000.0,24.4675,24.5056,24.4675,24.498,5000.0
2006-11-02 11:05:00,32.13,32.14,32.13,32.13,3800.0,24.5056,24.5133,24.5056,24.5056,3800.0
2006-11-02 11:10:00,32.13,32.14,32.13,32.14,6400.0,24.5056,24.5133,24.5056,24.5133,6400.0
2006-11-02 11:15:00,32.13,32.23,32.13,32.23,8400.0,24.5056,24.5819,24.5056,24.5819,8400.0
2006-11-02 11:20:00,32.23,32.24,32.23,32.24,6400.0,24.5819,24.5895,24.5819,24.5895,6400.0
2006-11-02 11:25:00,32.24,32.3,32.15,32.15,14800.0,24.5895,24.6353,24.5209,24.5209,14800.0
2006-11-02 11:30:00,32.15,32.19,32.15,32.15,6200.0,24.5209,24.5514,24.5209,24.5209,6200.0
2006-11-02 11:35:00,32.18,32.18,32.16,32.18,2200.0,24.5438,24.5438,24.5285,24.5438,2200.0
2006-11-02 11:40:00,32.19,32.22,32.19,32.22,9200.0,24.5514,24.5743,24.5514,24.5743,9200.0
2006-11-02 11:45:00,32.24,32.27,32.24,32.27,6600.0,24.5895,24.6124,24.5895,24.6124,6600.0
2006-11-02 11:50:00,32.27,32.27,32.24,32.24,10200.0,24.6124,24.6124,24.5895,24.5895,10200.0
2006-11-02 11:55:00,32.24,32.24,32.2,32.2,2600.0,24.5895,24.5895,24.559,24.559,2600.0
2006-11-02 12:00:00,32.19,32.19,32.16,32.18,2600.0,24.5514,24.5514,24.5285,24.5438,2600.0
2006-11-02 12:05:00,32.17,32.17,32.13,32.15,5000.0,24.5361,24.5361,24.5056,24.5209,5000.0
2006-11-02 12:10:00,32.15,32.15,32.11,32.15,7800.0,24.5209,24.5209,24.4904,24.5209,7800.0
2006-11-02 12:15:00,32.15,32.15,32.12,32.12,10200.0,24.5209,24.5209,24.498,24.498,10200.0
2006-11-02 12:20:00,32.14,32.14,32.1,32.13,6000.0,24.5133,24.5133,24.4828,24.5056,6000.0
2006-11-02 12:25:00,32.11,32.13,32.08,32.1,6400.0,24.4904,24.5056,24.4675,24.4828,6400.0
2006-11-02 12:30:00,32.12,32.12,32.08,32.12,4000.0,24.498,24.498,24.4675,24.498,4000.0
2006-11-02 12:35:00,32.1,32.1,32.08,32.1,2200.0,24.4828,24.4828,24.4675,24.4828,2200.0
2006-11-02 12:40:00,32.09,32.09,32.05,32.05,7200.0,24.4751,24.4751,24.4446,24.4446,7200.0
2006-11-02 12:45:00,32.06,32.09,32.06,32.09,1200.0,24.4522,24.4751,24.4522,24.4751,1200.0
2006-11-02 12:50:00,32.08,32.08,32.07,32.08,3400.0,24.4675,24.4675,24.4599,24.4675,3400.0
2006-11-02 12:55:00,32.08,32.08,32.07,32.07,4800.0,24.4675,24.4675,24.4599,24.4599,4800.0
2006-11-02 13:00:00,32.07,32.07,32.06,32.06,1600.0,24.4599,24.4599,24.4522,24.4522,1600.0
2006-11-02 13:05:00,32.06,32.07,32.05,32.07,7200.0,24.4522,24.4599,24.4446,24.4599,7200.0
2006-11-02 13:10:00,32.07,32.09,32.07,32.08,3400.0,24.4599,24.4751,24.4599,24.4675,3400.0
2006-11-02 13:15:00,32.1,32.1,32.07,32.1,8000.0,24.4828,24.4828,24.4599,24.4828,8000.0
2006-11-02 13:20:00,32.1,32.1,32.07,32.08,9400.0,24.4828,24.4828,24.4599,24.4675,9400.0
2006-11-02 13:25:00,32.06,32.1,32.04,32.04,14000.0,24.4522,24.4828,24.437,24.437,14000.0
2006-11-02 13:30:00,32.05,32.1,32.05,32.08,7600.0,24.4446,24.4828,24.4446,24.4675,7600.0
2006-11-02 13:35:00,32.08,32.08,31.98,32.0,23400.0,24.4675,24.4675,24.3912,24.4065,23400.0
2006-11-02 13:40:00,32.0,32.0,31.98,31.98,6200.0,24.4065,24.4065,24.3912,24.3912,6200.0
2006-11-02 13:45:00,31.98,31.98,31.95,31.95,6800.0,24.3912,24.3912,24.3684,24.3684,6800.0
2006-11-02 13:50:00,31.96,31.97,31.93,31.96,7000.0,24.376,24.3836,24.3531,24.376,7000.0
2006-11-02 13:55:00,31.95,31.95,31.94,31.95,5200.0,24.3684,24.3684,24.3607,24.3684,5200.0
2006-11-02 14:00:00,31.95,31.98,31.91,31.98,8000.0,24.3684,24.3912,24.3378,24.3912,8000.0
2006-11-02 14:05:00,31.96,32.0,31.96,31.98,5200.0,24.376,24.4065,24.376,24.3912,5200.0
2006-11-02 14:10:00,31.99,32.0,31.95,31.99,12400.0,24.3989,24.4065,24.3684,24.3989,12400.0
2006-11-02 14:15:00,31.99,31.99,31.98,31.98,2800.0,24.3989,24.3989,24.3912,24.3912,2800.0
2006-11-02 14:20:00,31.96,31.99,31.95,31.99,6200.0,24.376,24.3989,24.3684,24.3989,6200.0
2006-11-02 14:25:00,31.99,32.0,31.99,31.99,4200.0,24.3989,24.4065,24.3989,24.3989,4200.0
2006-11-02 14:30:00,31.99,32.0,31.99,32.0,7200.0,24.3989,24.4065,24.3989,24.4065,7200.0
2006-11-02 14:35:00,32.0,32.0,31.99,31.99,2000.0,24.4065,24.4065,24.3989,24.3989,2000.0
2006-11-02 14:40:00,31.95,31.96,31.91,31.92,6200.0,24.3684,24.376,24.3378,24.3455,6200.0
2006-11-02 14:45:00,31.95,32.0,31.95,31.97,3000.0,24.3684,24.4065,24.3684,24.3836,3000.0
2006-11-02 14:50:00,31.97,31.99,31.93,31.96,2800.0,24.3836,24.3989,24.3531,24.376,2800.0
2006-11-02 14:55:00,31.93,31.97,31.93,31.93,2800.0,24.3531,24.3836,24.3531,24.3531,2800.0
2006-11-02 15:00:00,31.93,31.95,31.93,31.95,5000.0,24.3531,24.3684,24.3531,24.3684,5000.0
2006-11-02 15:05:00,31.95,31.99,31.95,31.95,34800.0,24.3684,24.3989,24.3684,24.3684,34800.0
2006-11-02 15:10:00,31.96,31.98,31.95,31.98,20400.0,24.376,24.3912,24.3684,24.3912,20400.0
2006-11-02 15:15:00,31.98,32.0,31.95,31.97,18200.0,24.3912,24.4065,24.3684,24.3836,18200.0
2006-11-02 15:20:00,31.97,31.97,31.95,31.95,6200.0,24.3836,24.3836,24.3684,24.3684,6200.0
2006-11-02 15:25:00,31.95,31.95,31.95,31.95,5400.0,24.3684,24.3684,24.3684,24.3684,5400.0
2006-11-02 15:30:00,31.95,31.95,31.93,31.95,13000.0,24.3684,24.3684,24.3531,24.3684,13000.0
2006-11-02 15:35:00,31.95,31.95,31.93,31.93,12800.0,24.3684,24.3684,24.3531,24.3531,12800.0
2006-11-02 15:40:00,31.93,31.95,31.93,31.95,13000.0,24.3531,24.3684,24.3531,24.3684,13000.0
2006-11-02 15:45:00,31.95,31.95,31.92,31.93,15400.0,24.3684,24.3684,24.3455,24.3531,15400.0
2006-11-02 15:50:00,31.93,31.95,31.93,31.95,15400.0,24.3531,24.3684,24.3531,24.3684,15400.0
2006-11-02 15:55:00,31.94,31.95,31.92,31.95,17400.0,24.3607,24.3684,24.3455,24.3684,17400.0
2006-11-03 09:35:00,32.23,32.23,32.1,32.15,11200.0,24.5819,24.5819,24.4828,24.5209,11200.0
2006-11-03 09:40:00,32.16,32.16,32.1,32.13,8000.0,24.5285,24.5285,24.4828,24.5056,8000.0
2006-11-03 09:45:00,32.15,32.15,32.0,32.0,6000.0,24.5209,24.5209,24.4065,24.4065,6000.0
2006-11-03 09:50:00,32.06,32.08,32.06,32.08,1600.0,24.4522,24.4675,24.4522,24.4675,1600.0
2006-11-03 09:55:00,32.1,32.17,32.07,32.15,3600.0,24.4828,24.5361,24.4599,24.5209,3600.0
2006-11-03 10:00:00,32.14,32.24,32.14,32.22,8400.0,24.5133,24.5895,24.5133,24.5743,8400.0
2006-11-03 10:05:00,32.23,32.25,32.16,32.23,13600.0,24.5819,24.5972,24.5285,24.5819,13600.0
2006-11-03 10:10:00,32.21,32.35,32.21,32.35,11600.0,24.5667,24.6734,24.5667,24.6734,11600.0
2006-11-03 10:15:00,32.35,32.4,32.35,32.4,4400.0,24.6734,24.7116,24.6734,24.7116,4400.0
2006-11-03 10:20:00,32.36,32.4,32.3,32.32,21400.0,24.6811,24.7116,24.6353,24.6506,21400.0
2006-11-03 10:25:00,32.32,32.35,32.32,32.35,2000.0,24.6506,24.6734,24.6506,24.6734,2000.0
2006-11-03 10:30:00,32.35,32.35,32.1,32.1,10400.0,24.6734,24.6734,24.4828,24.4828,10400.0
2006-11-03 10:35:00,32.1,32.18,32.1,32.18,7600.0,24.4828,24.5438,24.4828,24.5438,7600.0
2006-11-03 10:40:00,32.15,32.18,32.13,32.15,7600.0,24.5209,24.5438,24.5056,24.5209,7600.0
2006-11-03 10:45:00,32.17,32.18,32.17,32.18,1000.0,24.5361,24.5438,24.5361,24.5438,1000.0
2006-11-03 10:50:00,32.15,32.19,32.15,32.18,4000.0,24.5209,24.5514,24.5209,24.5438,4000.0
2006-11-03 10:55:00,32.19,32.24,32.19,32.24,4200.0,24.5514,24.5895,24.5514,24.5895,4200.0
2006-11-03 11:00:00,32.24,32.25,32.24,32.24,4600.0,24.5895,24.5972,24.5895,24.5895,4600.0
2006-11-03 11:05:00,32.25,32.25,32.22,32.22,7000.0,24.5972,24.5972,24.5743,24.5743,7000.0
2006-11-03 11:10:00,32.21,32.22,32.17,32.21,5800.0,24.5667,24.5743,24.5361,24.5667,5800.0
2006-11-03 11:15:00,32.19,32.19,32.1,32.1,9200.0,24.5514,24.5514,24.4828,24.4828,9200.0
2006-11-03 11:20:00,32.12,32.17,32.12,32.15,5000.0,24.498,24.5361,24.498,24.5209,5000.0
2006-11-03 11:25:00,32.15,32.17,32.15,32.15,5800.0,24.5209,24.5361,24.5209,24.5209,5800.0
2006-11-03 11:30:00,32.15,32.18,32.13,32.15,2800.0,24.5209,24.5438,24.5056,24.5209,2800.0
2006-11-03 11:35:00,32.15,32.15,32.05,32.05,4800.0,24.5209,24.5209,24.4446,24.4446,4800.0
2006-11-03 11:40:00,32.04,32.05,32.02,32.02,5000.0,24.437,24.4446,24.4217,24.4217,5000.0
2006-11-03 11:45:00,32.01,32.01,31.96,31.96,4800.0,24.4141,24.4141,24.376,24.376,4800.0
2006-11-03 11:50:00,31.96,31.99,31.96,31.97,2800.0,24.376,24.3989,24.376,24.3836,2800.0
2006-11-03 11:55:00,31.97,32.0,31.97,32.0,2000.0,24.3836,24.4065,24.3836,24.4065,2000.0
2006-11-03 12:00:00,32.01,32.08,32.01,32.08,11000.0,24.4141,24.4675,24.4141,24.4675,11000.0
2006-11-03 12:05:00,32.1,32.13,32.09,32.09,2800.0,24.4828,24.5056,24.4751,24.4751,2800.0
2006-11-03 12:10:00,32.09,32.09,32.07,32.07,3200.0,24.4751,24.4751,24.4599,24.4599,3200.0
2006-11-03 12:15:00,32.07,32.08,31.98,31.98,4800.0,24.4599,24.4675,24.3912,24.3912,4800.0
2006-11-03 12:20:00,31.98,31.98,31.96,31.98,1400.0,24.3912,24.3912,24.376,24.3912,1400.0
2006-11-03 12:25:00,32.0,32.04,32.0,32.02,2000.0,24.4065,24.437,24.4065,24.4217,2000.0
2006-11-03 12:30:00,32.02,32.06,32.02,32.05,2600.0,24.4217,24.4522,24.4217,24.4446,2600.0
2006-11-03 12:35:00,32.04,32.05,32.0,32.0,6200.0,24.437,24.4446,24.4065,24.4065,6200.0
2006-11-03 12:40:00,32.0,32.0,31.99,31.99,1000.0,24.4065,24.4065,24.3989,24.3989,1000.0
2006-11-03 12:45:00,32.0,32.0,31.98,31.98,3200.0,24.4065,24.4065,24.3912,24.3912,3200.0
2006-11-03 12:50:00,31.96,31.99,31.91,31.92,17600.0,24.376,24.3989,24.3378,24.3455,17600.0
2006-11-03 12:55:00,31.93,31.93,31.92,31.92,2000.0,24.3531,24.3531,24.3455,24.3455,2000.0
2006-11-03 13:00:00,31.93,31.94,31.92,31.94,5000.0,24.3531,24.3607,24.3455,24.3607,5000.0
2006-11-03 13:05:00,31.94,32.0,31.94,32.0,8000.0,24.3607,24.4065,24.3607,24.4065,8000.0
2006-11-03 13:10:00,32.0,32.0,31.93,31.97,9400.0,24.4065,24.4065,24.3531,24.3836,9400.0
2006-11-03 13:15:00,31.97,32.02,31.96,32.02,9400.0,24.3836,24.4217,24.376,24.4217,9400.0
2006-11-03 13:20:00,32.03,32.13,32.03,32.13,7000.0,24.4294,24.5056,24.4294,24.5056,7000.0
2006-11-03 13:25:00,32.13,32.18,32.13,32.15,3600.0,24.5056,24.5438,24.5056,24.5209,3600.0
2006-11-03 13:30:00,32.12,32.18,32.12,32.15,14000.0,24.498,24.5438,24.498,24.5209,14000.0
2006-11-03 13:35:00,32.13,32.18,32.11,32.13,4400.0,24.5056,24.5438,24.4904,24.5056,4400.0
2006-11-03 13:40:00,32.13,32.13,32.06,32.06,5800.0,24.5056,24.5056,24.4522,24.4522,5800.0
2006-11-03 13:45:00,32.07,32.07,32.06,32.06,5400.0,24.4599,24.4599,24.4522,24.4522,5400.0
2006-11-03 13:50:00,32.07,32.07,32.0,32.02,9600.0,24.4599,24.4599,24.4065,24.4217,9600.0
2006-11-03 13:55:00,32.02,32.03,32.01,32.01,2800.0,24.4217,24.4294,24.4141,24.4141,2800.0
2006-11-03 14:00:00,32.01,32.06,32.01,32.01,8800.0,24.4141,24.4522,24.4141,24.4141,8800.0
2006-11-03 14:05:00,32.01,32.06,32.0,32.0,11600.0,24.4141,24.4522,24.4065,24.4065,11600.0
2006-11-03 14:10:00,31.97,32.0,31.97,32.0,8600.0,24.3836,24.4065,24.3836,24.4065,8600.0
2006-11-03 14:15:00,32.04,32.13,32.04,32.13,3000.0,24.437,24.5056,24.437,24.5056,3000.0
2006-11-03 14:20:00,32.12,32.14,32.12,32.13,4000.0,24.498,24.5133,24.498,24.5056,4000.0
2006-11-03 14:25:00,32.13,32.16,32.13,32.16,3600.0,24.5056,24.5285,24.5056,24.5285,3600.0
2006-11-03 14:30:00,32.16,32.16,32.15,32.16,4400.0,24.5285,24.5285,24.5209,24.5285,4400.0
2006-11-03 14:35:00,32.16,32.17,32.16,32.16,11800.0,24.5285,24.5361,24.5285,24.5285,11800.0
2006-11-03 14:40:00,32.15,32.15,32.07,32.1,7600.0,24.5209,24.5209,24.4599,24.4828,7600.0
2006-11-03 14:45:00,32.1,32.1,32.1,32.1,3400.0,24.4828,24.4828,24.4828,24.4828,3400.0
2006-11-03 14:50:00,32.1,32.12,32.07,32.11,14200.0,24.4828,24.498,24.4599,24.4904,14200.0
2006-11-03 14:55:00,32.1,32.17,32.1,32.15,6400.0,24.4828,24.5361,24.4828,24.5209,6400.0
2006-11-03 15:00:00,32.13,32.13,32.05,32.06,8200.0,24.5056,24.5056,24.4446,24.4522,8200.0
2006-11-03 15:05:00,32.06,32.09,32.03,32.08,20800.0,24.4522,24.4751,24.4294,24.4675,20800.0
2006-11-03 15:10:00,32.08,32.08,32.02,32.02,10400.0,24.4675,24.4675,24.4217,24.4217,10400.0
2006-11-03 15:15:00,32.02,32.03,31.99,31.99,7600.0,24.4217,24.4294,24.3989,24.3989,7600.0
2006-11-03 15:20:00,31.99,32.0,31.99,32.0,6600.0,24.3989,24.4065,24.3989,24.4065,6600.0
2006-11-03 15:25:00,32.01,32.01,31.98,31.98,4600.0,24.4141,24.4141,24.3912,24.3912,4600.0
2006-11-03 15:30:00,31.99,32.05,31.99,32.05,13800.0,24.3989,24.4446,24.3989,24.4446,13800.0
2006-11-03 15:35:00,32.03,32.05,32.02,32.03,15200.0,24.4294,24.4446,24.4217,24.4294,15200.0
2006-11-03 15:40:00,32.02,32.02,31.99,32.0,8200.0,24.4217,24.4217,24.3989,24.4065,8200.0
2006-11-03 15:45:00,32.01,32.06,32.0,32.0,13800.0,24.4141,24.4522,24.4065,24.4065,13800.0
2006-11-03 15:50:00,32.01,32.08,31.99,32.07,14200.0,24.4141,24.4675,24.3989,24.4599,14200.0
2006-11-03 15:55:00,32.08,32.1,32.03,32.03,35000.0,24.4675,24.4828,24.4294,24.4294,35000.0
2006-11-06 09:35:00,32.13,32.13,32.02,32.08,25600.0,24.5056,24.5056,24.4217,24.4675,25600.0
2006-11-06 09:40:00,32.06,32.1,32.0,32.02,18200.0,24.4522,24.4828,24.4065,24.4217,18200.0
2006-11-06 09:45:00,32.02,32.02,31.98,32.02,7200.0,24.4217,24.4217,24.3912,24.4217,7200.0
2006-11-06 09:50:00,32.02,32.13,32.02,32.1,26800.0,24.4217,24.5056,24.4217,24.4828,26800.0
2006-11-06 09:55:00,32.13,32.15,32.05,32.1,22600.0,24.5056,24.5209,24.4446,24.4828,22600.0
2006-11-06 10:00:00,32.08,32.2,32.08,32.17,23600.0,24.4675,24.559,24.4675,24.5361,23600.0
2006-11-06 10:05:00,32.15,32.15,32.12,32.15,15000.0,24.5209,24.5209,24.498,24.5209,15000.0
2006-11-06 10:10:00,32.15,32.15,32.02,32.13,30000.0,24.5209,24.5209,24.4217,24.5056,30000.0
2006-11-06 10:15:00,32.15,32.15,32.11,32.11,1000.0,24.5209,24.5209,24.4904,24.4904,1000.0
2006-11-06 10:20:00,32.13,32.19,32.1,32.15,10000.0,24.5056,24.5514,24.4828,24.5209,10000.0
2006-11-06 10:25:00,32.1,32.14,32.1,32.12,13000.0,24.4828,24.5133,24.4828,24.498,13000.0
2006-11-06 10:30:00,32.15,32.15,32.1,32.1,9400.0,24.5209,24.5209,24.4828,24.4828,9400.0
2006-11-06 10:35:00,32.1,32.13,32.1,32.12,5200.0,24.4828,24.5056,24.4828,24.498,5200.0
2006-11-06 10:40:00,32.13,32.13,32.1,32.11,12000.0,24.5056,24.5056,24.4828,24.4904,12000.0
2006-11-06 10:45:00,32.15,32.2,32.11,32.2,7800.0,24.5209,24.559,24.4904,24.559,7800.0
2006-11-06 10:50:00,32.2,32.21,32.18,32.21,7800.0,24.559,24.5667,24.5438,24.5667,7800.0
2006-11-06 10:55:00,32.22,32.35,32.19,32.35,15400.0,24.5743,24.6734,24.5514,24.6734,15400.0
2006-11-06 11:00:00,32.35,32.35,32.33,32.33,3600.0,24.6734,24.6734,24.6582,24.6582,3600.0
2006-11-06 11:05:00,32.34,32.39,32.33,32.36,6200.0,24.6658,24.7039,24.6582,24.6811,6200.0
2006-11-06 11:10:00,32.36,32.45,32.35,32.43,6400.0,24.6811,24.7497,24.6734,24.7344,6400.0
2006-11-06 11:15:00,32.4,32.44,32.4,32.41,2000.0,24.7116,24.7421,24.7116,24.7192,2000.0
2006-11-06 11:20:00,32.44,32.44,32.38,32.43,4000.0,24.7421,24.7421,24.6963,24.7344,4000.0
2006-11-06 11:25:00,32.42,32.5,32.41,32.5,5200.0,24.7268,24.7878,24.7192,24.7878,5200.0
2006-11-06 11:30:00,32.5,32.5,32.47,32.48,3400.0,24.7878,24.7878,24.765,24.7726,3400.0
2006-11-06 11:35:00,32.5,32.5,32.47,32.47,6400.0,24.7878,24.7878,24.765,24.765,6400.0
2006-11-06 11:40:00,32.46,32.49,32.44,32.49,11400.0,24.7573,24.7802,24.7421,24.7802,11400.0
2006-11-06 11:45:00,32.49,32.54,32.49,32.52,8200.0,24.7802,24.8183,24.7802,24.8031,8200.0
2006-11-06 11:50:00,32.51,32.51,32.49,32.49,1800.0,24.7955,24.7955,24.7802,24.7802,1800.0
2006-11-06 11:55:00,32.48,32.49,32.48,32.48,800.0,24.7726,24.7802,24.7726,24.7726,800.0
2006-11-06 12:00:00,32.49,32.52,32.49,32.5,4000.0,24.7802,24.8031,24.7802,24.7878,4000.0
2006-11-06 12:05:00,32.5,32.52,32.5,32.52,2800.0,24.7878,24.8031,24.7878,24.8031,2800.0
2006-11-06 12:10:00,32.57,32.6,32.57,32.58,2600.0,24.8412,24.8641,24.8412,24.8489,2600.0
2006-11-06 12:15:00,32.59,32.59,32.56,32.56,3400.0,24.8565,24.8565,24.8336,24.8336,3400.0
2006-11-06 12:20:00,32.56,32.57,32.55,32.57,4800.0,24.8336,24.8412,24.826,24.8412,4800.0
2006-11-06 12:25:00,32.56,32.56,32.56,32.56,1400.0,24.8336,24.8336,24.8336,24.8336,1400.0
2006-11-06 12:30:00,32.56,32.56,32.56,32.56,0.0,24.8336,24.8336,24.8336,24.8336,0.0
2006-11-06 12:35:00,32.56,32.57,32.56,32.56,2400.0,24.8336,24.8412,24.8336,24.8336,2400.0
2006-11-06 12:40:00,32.56,32.56,32.55,32.56,1600.0,24.8336,24.8336,24.826,24.8336,1600.0
2006-11-06 12:45:00,32.56,32.56,32.55,32.55,3000.0,24.8336,24.8336,24.826,24.826,3000.0
2006-11-06 12:50:00,32.56,32.57,32.55,32.57,3800.0,24.8336,24.8412,24.826,24.8412,3800.0
2006-11-06 12:55:00,32.55,32.57,32.55,32.56,1200.0,24.826,24.8412,24.826,24.8336,1200.0
2006-11-06 13:00:00,32.56,32.57,32.56,32.57,2400.0,24.8336,24.8412,24.8336,24.8412,2400.0
2006-11-06 13:05:00,32.57,32.62,32.57,32.62,4600.0,24.8412,24.8794,24.8412,24.8794,4600.0
2006-11-06 13:10:00,32.59,32.61,32.56,32.56,3600.0,24.8565,24.8717,24.8336,24.8336,3600.0
2006-11-06 13:15:00,32.58,32.62,32.58,32.62,6800.0,24.8489,24.8794,24.8489,24.8794,6800.0
2006-11-06 13:20:00,32.6,32.62,32.6,32.6,1400.0,24.8641,24.8794,24.8641,24.8641,1400.0
2006-11-06 13:25:00,32.62,32.62,32.62,32.62,1600.0,24.8794,24.8794,24.8794,24.8794,1600.0
2006-11-06 13:30:00,32.62,32.63,32.62,32.63,3200.0,24.8794,24.887,24.8794,24.887,3200.0
2006-11-06 13:35:00,32.63,32.67,32.63,32.63,10200.0,24.887,24.9175,24.887,24.887,10200.0
2006-11-06 13:40:00,32.63,32.63,32.6,32.6,10000.0,24.887,24.887,24.8641,24.8641,10000.0
2006-11-06 13:45:00,32.6,32.6,32.59,32.59,2200.0,24.8641,24.8641,24.8565,24.8565,2200.0
2006-11-06 13:50:00,32.6,32.6,32.59,32.6,3000.0,24.8641,24.8641,24.8565,24.8641,3000.0
2006-11-06 13:55:00,32.59,32.59,32.56,32.57,2000.0,24.8565,24.8565,24.8336,24.8412,2000.0
2006-11-06 14:00:00,32.56,32.6,32.55,32.6,2600.0,24.8336,24.8641,24.826,24.8641,2600.0
2006-11-06 14:05:00,32.6,32.6,32.58,32.58,3600.0,24.8641,24.8641,24.8489,24.8489,3600.0
2006-11-06 14:10:00,32.57,32.58,32.56,32.56,1000.0,24.8412,24.8489,24.8336,24.8336,1000.0
2006-11-06 14:15:00,32.56,32.6,32.55,32.55,4000.0,24.8336,24.8641,24.826,24.826,4000.0
2006-11-06 14:20:00,32.55,32.55,32.49,32.49,7200.0,24.826,24.826,24.7802,24.7802,7200.0
2006-11-06 14:25:00,32.49,32.49,32.46,32.47,4800.0,24.7802,24.7802,24.7573,24.765,4800.0
2006-11-06 14:30:00,32.47,32.54,32.47,32.54,3400.0,24.765,24.8183,24.765,24.8183,3400.0
2006-11-06 14:35:00,32.52,32.53,32.51,32.51,2000.0,24.8031,24.8107,24.7955,24.7955,2000.0
2006-11-06 14:40:00,32.51,32.52,32.51,32.52,3000.0,24.7955,24.8031,24.7955,24.8031,3000.0
2006-11-06 14:45:00,32.53,32.56,32.53,32.54,1000.0,24.8107,24.8336,24.8107,24.8183,1000.0
2006-11-06 14:50:00,32.54,32.55,32.51,32.51,4000.0,24.8183,24.826,24.7955,24.7955,4000.0
2006-11-06 14:55:00,32.53,32.55,32.52,32.53,2400.0,24.8107,24.826,24.8031,24.8107,2400.0
2006-11-06 15:00:00,32.57,32.57,32.55,32.57,4800.0,24.8412,24.8412,24.826,24.8412,4800.0
2006-11-06 15:05:00,32.57,32.6,32.57,32.6,6000.0,24.8412,24.8641,24.8412,24.8641,6000.0
2006-11-06 15:10:00,32.6,32.66,32.6,32.65,5200.0,24.8641,24.9099,24.8641,24.9022,5200.0
2006-11-06 15:15:00,32.66,32.7,32.66,32.69,6200.0,24.9099,24.9404,24.9099,24.9328,6200.0
2006-11-06 15:20:00,32.69,32.69,32.68,32.68,2600.0,24.9328,24.9328,24.9251,24.9251,2600.0
2006-11-06 15:25:00,32.68,32.69,32.68,32.68,4800.0,24.9251,24.9328,24.9251,24.9251,4800.0
2006-11-06 15:30:00,32.69,32.69,32.62,32.65,5400.0,24.9328,24.9328,24.8794,24.9022,5400.0
2006-11-06 15:35:00,32.65,32.65,32.63,32.63,17400.0,24.9022,24.9022,24.887,24.887,17400.0
2006-11-06 15:40:00,32.63,32.65,32.63,32.65,6000.0,24.887,24.9022,24.887,24.9022,6000.0
2006-11-06 15:45:00,32.65,32.65,32.63,32.64,14800.0,24.9022,24.9022,24.887,24.8946,14800.0
2006-11-06 15:50:00,32.62,32.64,32.62,32.62,11000.0,24.8794,24.8946,24.8794,24.8794,11000.0
2006-11-06 15:55:00,32.62,32.64,32.59,32.6,11800.0,24.8794,24.8946,24.8565,24.8641,11800.0
2006-11-07 09:35:00,32.75,32.87,32.75,32.87,10800.0,24.9785,25.07,24.9785,25.07,10800.0
2006-11-07 09:40:00,32.88,32.91,32.88,32.88,25800.0,25.0777,25.1005,25.0777,25.0777,25800.0
2006-11-07 09:45:00,32.87,32.87,32.8,32.85,20400.0,25.07,25.07,25.0166,25.0548,20400.0
2006-11-07 09:50:00,32.85,32.85,32.8,32.82,5400.0,25.0548,25.0548,25.0166,25.0319,5400.0
2006-11-07 09:55:00,32.84,32.9,32.84,32.9,12600.0,25.0472,25.0929,25.0472,25.0929,12600.0
2006-11-07 10:00:00,32.9,32.91,32.89,32.9,10000.0,25.0929,25.1005,25.0853,25.0929,10000.0
2006-11-07 10:05:00,32.9,32.99,32.9,32.99,6000.0,25.0929,25.1616,25.0929,25.1616,6000.0
2006-11-07 10:10:00,32.99,33.04,32.98,33.02,10000.0,25.1616,25.1997,25.1539,25.1844,10000.0
2006-11-07 10:15:00,33.01,33.12,32.99,33.12,12400.0,25.1768,25.2607,25.1616,25.2607,12400.0
2006-11-07 10:20:00,33.12,33.16,33.09,33.1,7600.0,25.2607,25.2912,25.2378,25.2455,7600.0
2006-11-07 10:25:00,33.12,33.16,33.12,33.16,11800.0,25.2607,25.2912,25.2607,25.2912,11800.0
2006-11-07 10:30:00,33.15,33.15,33.08,33.1,10000.0,25.2836,25.2836,25.2302,25.2455,10000.0
2006-11-07 10:35:00,33.09,33.1,33.04,33.05,6800.0,25.2378,25.2455,25.1997,25.2073,6800.0
2006-11-07 10:40:00,33.04,33.04,32.95,32.95,4400.0,25.1997,25.1997,25.1311,25.1311,4400.0
2006-11-07 10:45:00,32.95,32.95,32.87,32.87,6200.0,25.1311,25.1311,25.07,25.07,6200.0
2006-11-07 10:50:00,32.9,32.94,32.88,32.94,4200.0,25.0929,25.1234,25.0777,25.1234,4200.0
2006-11-07 10:55:00,32.95,32.95,32.88,32.88,8200.0,25.1311,25.1311,25.0777,25.0777,8200.0
2006-11-07 11:00:00,32.88,32.88,32.87,32.87,3400.0,25.0777,25.0777,25.07,25.07,3400.0
2006-11-07 11:05:00,32.87,32.88,32.85,32.87,8600.0,25.07,25.0777,25.0548,25.07,8600.0
2006-11-07 11:10:00,32.86,32.88,32.85,32.87,7200.0,25.0624,25.0777,25.0548,25.07,7200.0
2006-11-07 11:15:00,32.88,32.88,32.86,32.86,4600.0,25.0777,25.0777,25.0624,25.0624,4600.0
2006-11-07 11:20:00,32.86,32.86,32.85,32.85,4400.0,25.0624,25.0624,25.0548,25.0548,4400.0
2006-11-07 11:25:00,32.84,32.85,32.82,32.83,3800.0,25.0472,25.0548,25.0319,25.0395,3800.0
2006-11-07 11:30:00,32.83,32.85,32.83,32.84,1200.0,25.0395,25.0548,25.0395,25.0472,1200.0
2006-11-07 11:35:00,32.85,32.85,32.81,32.81,3000.0,25.0548,25.0548,25.0243,25.0243,3000.0
2006-11-07 11:40:00,32.79,32.79,32.75,32.75,5600.0,25.009,25.009,24.9785,24.9785,5600.0
2006-11-07 11:45:00,32.74,32.74,32.68,32.7,10200.0,24.9709,24.9709,24.9251,24.9404,10200.0
2006-11-07 11:50:00,32.7,32.7,32.67,32.67,9000.0,24.9404,24.9404,24.9175,24.9175,9000.0
2006-11-07 11:55:00,32.67,32.68,32.62,32.63,6400.0,24.9175,24.9251,24.8794,24.887,6400.0
2006-11-07 12:00:00,32.63,32.64,32.62,32.63,17800.0,24.887,24.8946,24.8794,24.887,17800.0
2006-11-07 12:05:00,32.6,32.63,32.57,32.6,18400.0,24.8641,24.887,24.8412,24.8641,18400.0
2006-11-07 12:10:00,32.6,32.6,32.6,32.6,2200.0,24.8641,24.8641,24.8641,24.8641,2200.0
2006-11-07 12:15:00,32.6,32.62,32.56,32.56,8200.0,24.8641,24.8794,24.8336,24.8336,8200.0
2006-11-07 12:20:00,32.56,32.56,32.54,32.54,7200.0,24.8336,24.8336,24.8183,24.8183,7200.0
2006-11-07 12:25:00,32.54,32.54,32.52,32.52,3200.0,24.8183,24.8183,24.8031,24.8031,3200.0
2006-11-07 12:30:00,32.53,32.53,32.51,32.52,9000.0,24.8107,24.8107,24.7955,24.8031,9000.0
2006-11-07 12:35:00,32.52,32.56,32.52,32.56,2200.0,24.8031,24.8336,24.8031,24.8336,2200.0
2006-11-07 12:40:00,32.56,32.57,32.56,32.57,800.0,24.8336,24.8412,24.8336,24.8412,800.0
2006-11-07 12:45:00,32.57,32.58,32.57,32.57,10800.0,24.8412,24.8489,24.8412,24.8412,10800.0
2006-11-07 12:50:00,32.58,32.6,32.58,32.58,13600.0,24.8489,24.8641,24.8489,24.8489,13600.0
2006-11-07 12:55:00,32.6,32.6,32.58,32.59,2400.0,24.8641,24.8641,24.8489,24.8565,2400.0
2006-11-07 13:00:00,32.59,32.59,32.57,32.57,1400.0,24.8565,24.8565,24.8412,24.8412,1400.0
2006-11-07 13:05:00,32.57,32.58,32.56,32.57,2400.0,24.8412,24.8489,24.8336,24.8412,2400.0
2006-11-07 13:10:00,32.57,32.57,32.56,32.57,3400.0,24.8412,24.8412,24.8336,24.8412,3400.0
2006-11-07 13:15:00,32.57,32.58,32.57,32.58,1800.0,24.8412,24.8489,24.8412,24.8489,1800.0
2006-11-07 13:20:00,32.58,32.59,32.56,32.56,5800.0,24.8489,24.8565,24.8336,24.8336,5800.0
2006-11-07 13:25:00,32.57,32.58,32.52,32.53,4400.0,24.8412,24.8489,24.8031,24.8107,4400.0
2006-11-07 13:30:00,32.55,32.55,32.53,32.55,3200.0,24.826,24.826,24.8107,24.826,3200.0
2006-11-07 13:35:00,32.55,32.55,32.54,32.55,2000.0,24.826,24.826,24.8183,24.826,2000.0
2006-11-07 13:40:00,32.56,32.56,32.53,32.53,4600.0,24.8336,24.8336,24.8107,24.8107,4600.0
2006-11-07 13:45:00,32.53,32.55,32.52,32.54,4600.0,24.8107,24.826,24.8031,24.8183,4600.0
2006-11-07 13:50:00,32.55,32.56,32.54,32.56,4800.0,24.826,24.8336,24.8183,24.8336,4800.0
2006-11-07 13:55:00,32.56,32.58,32.56,32.56,3400.0,24.8336,24.8489,24.8336,24.8336,3400.0
2006-11-07 14:00:00,32.57,32.58,32.55,32.55,4600.0,24.8412,24.8489,24.826,24.826,4600.0
2006-11-07 14:05:00,32.52,32.54,32.5,32.52,5600.0,24.8031,24.8183,24.7878,24.8031,5600.0
2006-11-07 14:10:00,32.51,32.52,32.5,32.52,14800.0,24.7955,24.8031,24.7878,24.8031,14800.0
2006-11-07 14:15:00,32.51,32.52,32.5,32.52,9600.0,24.7955,24.8031,24.7878,24.8031,9600.0
2006-11-07 14:20:00,32.52,32.54,32.5,32.51,6800.0,24.8031,24.8183,24.7878,24.7955,6800.0
2006-11-07 14:25:00,32.52,32.52,32.46,32.46,10400.0,24.8031,24.8031,24.7573,24.7573,10400.0
2006-11-07 14:30:00,32.48,32.5,32.46,32.5,3800.0,24.7726,24.7878,24.7573,24.7878,3800.0
2006-11-07 14:35:00,32.5,32.52,32.5,32.52,7200.0,24.7878,24.8031,24.7878,24.8031,7200.0
2006-11-07 14:40:00,32.52,32.53,32.52,32.53,9800.0,24.8031,24.8107,24.8031,24.8107,9800.0
2006-11-07 14:45:00,32.54,32.55,32.51,32.51,8400.0,24.8183,24.826,24.7955,24.7955,8400.0
2006-11-07 14:50:00,32.5,32.53,32.5,32.52,800.0,24.7878,24.8107,24.7878,24.8031,800.0
2006-11-07 14:55:00,32.52,32.53,32.52,32.53,1600.0,24.8031,24.8107,24.8031,24.8107,1600.0
2006-11-07 15:00:00,32.53,32.55,32.53,32.53,9600.0,24.8107,24.826,24.8107,24.8107,9600.0
2006-11-07 15:05:00,32.53,32.53,32.47,32.5,4800.0,24.8107,24.8107,24.765,24.7878,4800.0
2006-11-07 15:10:00,32.49,32.51,32.47,32.48,5600.0,24.7802,24.7955,24.765,24.7726,5600.0
2006-11-07 15:15:00,32.48,32.52,32.48,32.52,4400.0,24.7726,24.8031,24.7726,24.8031,4400.0
2006-11-07 15:20:00,32.52,32.52,32.49,32.51,7800.0,24.8031,24.8031,24.7802,24.7955,7800.0
2006-11-07 15:25:00,32.52,32.52,32.51,32.51,11200.0,24.8031,24.8031,24.7955,24.7955,11200.0
2006-11-07 15:30:00,32.51,32.55,32.5,32.55,6800.0,24.7955,24.826,24.7878,24.826,6800.0
2006-11-07 15:35:00,32.55,32.6,32.55,32.58,8200.0,24.826,24.8641,24.826,24.8489,8200.0
2006-11-07 15:40:00,32.58,32.62,32.56,32.56,5600.0,24.8489,24.8794,24.8336,24.8336,5600.0
2006-11-07 15:45:00,32.57,32.58,32.53,32.55,9000.0,24.8412,24.8489,24.8107,24.826,9000.0
2006-11-07 15:50:00,32.53,32.53,32.52,32.52,11600.0,24.8107,24.8107,24.8031,24.8031,11600.0
2006-11-07 15:55:00,32.52,32.52,32.5,32.5,18600.0,24.8031,24.8031,24.7878,24.7878,18600.0
2006-11-08 09:35:00,32.5,32.56,32.5,32.56,11600.0,24.7878,24.8336,24.7878,24.8336,11600.0
2006-11-08 09:40:00,32.58,32.64,32.58,32.63,7400.0,24.8489,24.8946,24.8489,24.887,7400.0
2006-11-08 09:45:00,32.63,32.7,32.61,32.66,5400.0,24.887,24.9404,24.8717,24.9099,5400.0
2006-11-08 09:50:00,32.69,32.77,32.69,32.77,3600.0,24.9328,24.9938,24.9328,24.9938,3600.0
2006-11-08 09:55:00,32.78,32.8,32.7,32.7,6800.0,25.0014,25.0166,24.9404,24.9404,6800.0
2006-11-08 10:00:00,32.63,32.63,32.53,32.58,26200.0,24.887,24.887,24.8107,24.8489,26200.0
2006-11-08 10:05:00,32.58,32.58,32.49,32.49,9400.0,24.8489,24.8489,24.7802,24.7802,9400.0
2006-11-08 10:10:00,32.49,32.5,32.3,32.31,17000.0,24.7802,24.7878,24.6353,24.6429,17000.0
2006-11-08 10:15:00,32.31,32.42,32.31,32.38,9800.0,24.6429,24.7268,24.6429,24.6963,9800.0
2006-11-08 10:20:00,32.42,32.52,32.41,32.49,9800.0,24.7268,24.8031,24.7192,24.7802,9800.0
2006-11-08 10:25:00,32.49,32.56,32.49,32.52,6600.0,24.7802,24.8336,24.7802,24.8031,6600.0
2006-11-08 10:30:00,32.48,32.48,32.38,32.47,7800.0,24.7726,24.7726,24.6963,24.765,7800.0
2006-11-08 10:35:00,32.48,32.58,32.48,32.58,8800.0,24.7726,24.8489,24.7726,24.8489,8800.0
2006-11-08 10:40:00,32.6,32.6,32.5,32.51,78400.0,24.8641,24.8641,24.7878,24.7955,78400.0
2006-11-08 10:45:00,32.5,32.52,32.49,32.49,21400.0,24.7878,24.8031,24.7802,24.7802,21400.0
2006-11-08 10:50:00,32.49,32.52,32.49,32.49,11400.0,24.7802,24.8031,24.7802,24.7802,11400.0
2006-11-08 10:55:00,32.5,32.51,32.48,32.49,74800.0,24.7878,24.7955,24.7726,24.7802,74800.0
2006-11-08 11:00:00,32.47,32.49,32.47,32.49,5600.0,24.765,24.7802,24.765,24.7802,5600.0
2006-11-08 11:05:00,32.49,32.51,32.49,32.5,8600.0,24.7802,24.7955,24.7802,24.7878,8600.0
2006-11-08 11:10:00,32.5,32.5,32.47,32.47,6400.0,24.7878,24.7878,24.765,24.765,6400.0
2006-11-08 11:15:00,32.49,32.5,32.46,32.47,6200.0,24.7802,24.7878,24.7573,24.765,6200.0
2006-11-08 11:20:00,32.46,32.5,32.46,32.5,6800.0,24.7573,24.7878,24.7573,24.7878,6800.0
2006-11-08 11:25:00,32.49,32.5,32.48,32.5,1600.0,24.7802,24.7878,24.7726,24.7878,1600.0
2006-11-08 11:30:00,32.5,32.5,32.49,32.49,6200.0,24.7878,24.7878,24.7802,24.7802,6200.0
2006-11-08 11:35:00,32.5,32.55,32.5,32.51,12600.0,24.7878,24.826,24.7878,24.7955,12600.0
2006-11-08 11:40:00,32.49,32.5,32.45,32.49,8800.0,24.7802,24.7878,24.7497,24.7802,8800.0
2006-11-08 11:45:00,32.48,32.51,32.48,32.49,6400.0,24.7726,24.7955,24.7726,24.7802,6400.0
2006-11-08 11:50:00,32.47,32.49,32.47,32.49,6400.0,24.765,24.7802,24.765,24.7802,6400.0
2006-11-08 11:55:00,32.49,32.49,32.47,32.47,4400.0,24.7802,24.7802,24.765,24.765,4400.0
2006-11-08 12:00:00,32.48,32.49,32.47,32.47,4600.0,24.7726,24.7802,24.765,24.765,4600.0
2006-11-08 12:05:00,32.47,32.48,32.47,32.47,4200.0,24.765,24.7726,24.765,24.765,4200.0
2006-11-08 12:10:00,32.47,32.48,32.47,32.48,6200.0,24.765,24.7726,24.765,24.7726,6200.0
2006-11-08 12:15:00,32.47,32.48,32.45,32.48,8400.0,24.765,24.7726,24.7497,24.7726,8400.0
2006-11-08 12:20:00,32.47,32.47,32.43,32.43,2800.0,24.765,24.765,24.7344,24.7344,2800.0
2006-11-08 12:25:00,32.43,32.45,32.42,32.42,2800.0,24.7344,24.7497,24.7268,24.7268,2800.0
2006-11-08 12:30:00,32.39,32.41,32.35,32.37,5000.0,24.7039,24.7192,24.6734,24.6887,5000.0
2006-11-08 12:35:00,32.35,32.37,32.31,32.31,15000.0,24.6734,24.6887,24.6429,24.6429,15000.0
2006-11-08 12:40:00,32.31,32.31,32.26,32.27,11400.0,24.6429,24.6429,24.6048,24.6124,11400.0
2006-11-08 12:45:00,32.26,32.27,32.26,32.26,3800.0,24.6048,24.6124,24.6048,24.6048,3800.0
2006-11-08 12:50:00,32.27,32.34,32.27,32.34,4000.0,24.6124,24.6658,24.6124,24.6658,4000.0
2006-11-08 12:55:00,32.35,32.37,32.29,32.33,7200.0,24.6734,24.6887,24.6277,24.6582,7200.0
2006-11-08 13:00:00,32.33,32.37,32.32,32.34,4400.0,24.6582,24.6887,24.6506,24.6658,4400.0
2006-11-08 13:05:00,32.34,32.35,32.31,32.34,5200.0,24.6658,24.6734,24.6429,24.6658,5200.0
2006-11-08 13:10:00,32.34,32.34,32.27,32.29,6200.0,24.6658,24.6658,24.6124,24.6277,6200.0
2006-11-08 13:15:00,32.28,32.28,32.26,32.27,8600.0,24.62,24.62,24.6048,24.6124,8600.0
2006-11-08 13:20:00,32.27,32.27,32.25,32.25,5000.0,24.6124,24.6124,24.5972,24.5972,5000.0
2006-11-08 13:25:00,32.26,32.31,32.25,32.29,8600.0,24.6048,24.6429,24.5972,24.6277,8600.0
2006-11-08 13:30:00,32.28,32.28,32.27,32.27,12000.0,24.62,24.62,24.6124,24.6124,12000.0
2006-11-08 13:35:00,32.22,32.28,32.22,32.26,6800.0,24.5743,24.62,24.5743,24.6048,6800.0
2006-11-08 13:40:00,32.26,32.27,32.23,32.24,5600.0,24.6048,24.6124,24.5819,24.5895,5600.0
2006-11-08 13:45:00,32.23,32.26,32.2,32.26,6000.0,24.5819,24.6048,24.559,24.6048,6000.0
2006-11-08 13:50:00,32.24,32.27,32.24,32.26,6200.0,24.5895,24.6124,24.5895,24.6048,6200.0
2006-11-08 13:55:00,32.27,32.27,32.26,32.27,8800.0,24.6124,24.6124,24.6048,24.6124,8800.0
2006-11-08 14:00:00,32.27,32.27,32.26,32.26,2800.0,24.6124,24.6124,24.6048,24.6048,2800.0
2006-11-08 14:05:00,32.27,32.32,32.27,32.32,1800.0,24.6124,24.6506,24.6124,24.6506,1800.0
2006-11-08 14:10:00,32.33,32.47,32.33,32.44,23600.0,24.6582,24.765,24.6582,24.7421,23600.0
2006-11-08 14:15:00,32.42,32.44,32.41,32.44,1400.0,24.7268,24.7421,24.7192,24.7421,1400.0
2006-11-08 14:20:00,32.45,32.51,32.45,32.46,6400.0,24.7497,24.7955,24.7497,24.7573,6400.0
2006-11-08 14:25:00,32.46,32.49,32.44,32.49,2400.0,24.7573,24.7802,24.7421,24.7802,2400.0
2006-11-08 14:30:00,32.5,32.5,32.49,32.5,7000.0,24.7878,24.7878,24.7802,24.7878,7000.0
2006-11-08 14:35:00,32.49,32.5,32.44,32.45,6000.0,24.7802,24.7878,24.7421,24.7497,6000.0
2006-11-08 14:40:00,32.46,32.48,32.46,32.48,4200.0,24.7573,24.7726,24.7573,24.7726,4200.0
2006-11-08 14:45:00,32.48,32.48,32.45,32.45,3800.0,24.7726,24.7726,24.7497,24.7497,3800.0
2006-11-08 14:50:00,32.45,32.47,32.45,32.47,1400.0,24.7497,24.765,24.7497,24.765,1400.0
2006-11-08 14:55:00,32.47,32.54,32.47,32.52,4600.0,24.765,24.8183,24.765,24.8031,4600.0
2006-11-08 15:00:00,32.5,32.5,32.45,32.47,3400.0,24.7878,24.7878,24.7497,24.765,3400.0
2006-11-08 15:05:00,32.45,32.55,32.45,32.54,12800.0,24.7497,24.826,24.7497,24.8183,12800.0
2006-11-08 15:10:00,32.52,32.52,32.42,32.42,10400.0,24.8031,24.8031,24.7268,24.7268,10400.0
2006-11-08 15:15:00,32.43,32.47,32.43,32.47,4000.0,24.7344,24.765,24.7344,24.765,4000.0
2006-11-08 15:20:00,32.48,32.52,32.45,32.47,10000.0,24.7726,24.8031,24.7497,24.765,10000.0
2006-11-08 15:25:00,32.46,32.49,32.45,32.48,4400.0,24.7573,24.7802,24.7497,24.7726,4400.0
2006-11-08 15:30:00,32.49,32.57,32.47,32.48,10000.0,24.7802,24.8412,24.765,24.7726,10000.0
2006-11-08 15:35:00,32.48,32.49,32.42,32.42,9600.0,24.7726,24.7802,24.7268,24.7268,9600.0
2006-11-08 15:40:00,32.43,32.43,32.4,32.4,7800.0,24.7344,24.7344,24.7116,24.7116,7800.0
2006-11-08 15:45:00,32.4,32.43,32.38,32.42,13000.0,24.7116,24.7344,24.6963,24.7268,13000.0
2006-11-08 15:50:00,32.43,32.43,32.41,32.41,15200.0,24.7344,24.7344,24.7192,24.7192,15200.0
2006-11-08 15:55:00,32.4,32.4,32.37,32.39,35600.0,24.7116,24.7116,24.6887,24.7039,35600.0
2006-11-09 09:35:00,32.5,32.53,32.48,32.5,19800.0,24.7878,24.8107,24.7726,24.7878,19800.0
2006-11-09 09:40:00,32.5,32.57,32.49,32.57,16400.0,24.7878,24.8412,24.7802,24.8412,16400.0
2006-11-09 09:45:00,32.61,32.73,32.61,32.71,15000.0,24.8717,24.9633,24.8717,24.948,15000.0
2006-11-09 09:50:00,32.72,32.77,32.72,32.74,4400.0,24.9556,24.9938,24.9556,24.9709,4400.0
2006-11-09 09:55:00,32.74,32.85,32.72,32.82,7000.0,24.9709,25.0548,24.9556,25.0319,7000.0
2006-11-09 10:00:00,32.85,32.88,32.73,32.73,5800.0,25.0548,25.0777,24.9633,24.9633,5800.0
2006-11-09 10:05:00,32.7,32.8,32.63,32.7,15600.0,24.9404,25.0166,24.887,24.9404,15600.0
2006-11-09 10:10:00,32.71,32.74,32.7,32.74,9600.0,24.948,24.9709,24.9404,24.9709,9600.0
2006-11-09 10:15:00,32.74,32.77,32.74,32.77,57000.0,24.9709,24.9938,24.9709,24.9938,57000.0
2006-11-09 10:20:00,32.78,32.85,32.75,32.84,7200.0,25.0014,25.0548,24.9785,25.0472,7200.0
2006-11-09 10:25:00,32.85,32.87,32.85,32.86,2800.0,25.0548,25.07,25.0548,25.0624,2800.0
2006-11-09 10:30:00,32.87,32.89,32.87,32.88,46400.0,25.07,25.0853,25.07,25.0777,46400.0
2006-11-09 10:35:00,32.87,32.88,32.77,32.77,11400.0,25.07,25.0777,24.9938,24.9938,11400.0
2006-11-09 10:40:00,32.77,32.79,32.75,32.79,10000.0,24.9938,25.009,24.9785,25.009,10000.0
2006-11-09 10:45:00,32.83,32.83,32.8,32.8,2600.0,25.0395,25.0395,25.0166,25.0166,2600.0
2006-11-09 10:50:00,32.79,32.8,32.77,32.79,3400.0,25.009,25.0166,24.9938,25.009,3400.0
2006-11-09 10:55:00,32.77,32.92,32.77,32.91,3600.0,24.9938,25.1082,24.9938,25.1005,3600.0
2006-11-09 11:00:00,32.92,32.92,32.84,32.84,4000.0,25.1082,25.1082,25.0472,25.0472,4000.0
2006-11-09 11:05:00,32.83,32.84,32.79,32.82,6000.0,25.0395,25.0472,25.009,25.0319,6000.0
2006-11-09 11:10:00,32.82,32.87,32.82,32.85,4800.0,25.0319,25.07,25.0319,25.0548,4800.0
2006-11-09 11:15:00,32.85,32.85,32.81,32.81,3400.0,25.0548,25.0548,25.0243,25.0243,3400.0
2006-11-09 11:20:00,32.82,32.82,32.77,32.77,2200.0,25.0319,25.0319,24.9938,24.9938,2200.0
2006-11-09 11:25:00,32.75,32.82,32.75,32.82,12000.0,24.9785,25.0319,24.9785,25.0319,12000.0
2006-11-09 11:30:00,32.81,32.85,32.81,32.83,16800.0,25.0243,25.0548,25.0243,25.0395,16800.0
2006-11-09 11:35:00,32.85,32.85,32.84,32.85,42000.0,25.0548,25.0548,25.0472,25.0548,42000.0
2006-11-09 11:40:00,32.85,32.9,32.85,32.88,10600.0,25.0548,25.0929,25.0548,25.0777,10600.0
2006-11-09 11:45:00,32.88,32.9,32.88,32.9,2600.0,25.0777,25.0929,25.0777,25.0929,2600.0
2006-11-09 11:50:00,32.94,32.94,32.89,32.89,3800.0,25.1234,25.1234,25.0853,25.0853,3800.0
2006-11-09 11:55:00,32.88,32.9,32.86,32.9,5200.0,25.0777,25.0929,25.0624,25.0929,5200.0
2006-11-09 12:00:00,32.88,32.93,32.88,32.91,20800.0,25.0777,25.1158,25.0777,25.1005,20800.0
2006-11-09 12:05:00,32.91,32.91,32.88,32.91,4200.0,25.1005,25.1005,25.0777,25.1005,4200.0
2006-11-09 12:10:00,32.92,32.97,32.91,32.96,7800.0,25.1082,25.1463,25.1005,25.1387,7800.0
2006-11-09 12:15:00,32.96,32.98,32.95,32.98,10000.0,25.1387,25.1539,25.1311,25.1539,10000.0
2006-11-09 12:20:00,32.96,32.97,32.96,32.97,2000.0,25.1387,25.1463,25.1387,25.1463,2000.0
2006-11-09 12:25:00,32.97,32.98,32.97,32.98,4000.0,25.1463,25.1539,25.1463,25.1539,4000.0
2006-11-09 12:30:00,32.98,33.04,32.98,33.04,7600.0,25.1539,25.1997,25.1539,25.1997,7600.0
2006-11-09 12:35:00,33.04,33.08,33.04,33.08,8800.0,25.1997,25.2302,25.1997,25.2302,8800.0
2006-11-09 12:40:00,33.08,33.08,33.02,33.03,14400.0,25.2302,25.2302,25.1844,25.1921,14400.0
2006-11-09 12:45:00,33.02,33.04,33.02,33.04,6600.0,25.1844,25.1997,25.1844,25.1997,6600.0
2006-11-09 12:50:00,33.04,33.04,33.01,33.02,5800.0,25.1997,25.1997,25.1768,25.1844,5800.0
2006-11-09 12:55:00,33.01,33.02,33.01,33.01,4200.0,25.1768,25.1844,25.1768,25.1768,4200.0
2006-11-09 13:00:00,33.01,33.01,32.93,32.93,2400.0,25.1768,25.1768,25.1158,25.1158,2400.0
2006-11-09 13:05:00,32.91,32.91,32.86,32.88,3000.0,25.1005,25.1005,25.0624,25.0777,3000.0
2006-11-09 13:10:00,32.88,32.88,32.85,32.87,4000.0,25.0777,25.0777,25.0548,25.07,4000.0
2006-11-09 13:15:00,32.87,32.91,32.84,32.91,7400.0,25.07,25.1005,25.0472,25.1005,7400.0
2006-11-09 13:20:00,32.91,32.95,32.91,32.95,5600.0,25.1005,25.1311,25.1005,25.1311,5600.0
2006-11-09 13:25:00,32.95,32.95,32.88,32.88,3400.0,25.1311,25.1311,25.0777,25.0777,3400.0
2006-11-09 13:30:00,32.88,32.88,32.88,32.88,400.0,25.0777,25.0777,25.0777,25.0777,400.0
2006-11-09 13:35:00,32.88,32.89,32.87,32.89,10400.0,25.0777,25.0853,25.07,25.0853,10400.0
2006-11-09 13:40:00,32.93,32.97,32.92,32.95,4800.0,25.1158,25.1463,25.1082,25.1311,4800.0
2006-11-09 13:45:00,32.94,32.97,32.93,32.97,2200.0,25.1234,25.1463,25.1158,25.1463,2200.0
2006-11-09 13:50:00,32.97,32.98,32.92,32.92,6200.0,25.1463,25.1539,25.1082,25.1082,6200.0
2006-11-09 13:55:00,32.92,32.93,32.88,32.93,4200.0,25.1082,25.1158,25.0777,25.1158,4200.0
2006-11-09 14:00:00,32.94,32.96,32.92,32.96,2600.0,25.1234,25.1387,25.1082,25.1387,2600.0
2006-11-09 14:05:00,32.96,33.02,32.96,33.0,6200.0,25.1387,25.1844,25.1387,25.1692,6200.0
2006-11-09 14:10:00,33.0,33.0,32.94,32.94,5200.0,25.1692,25.1692,25.1234,25.1234,5200.0
2006-11-09 14:15:00,32.93,32.93,32.88,32.91,3200.0,25.1158,25.1158,25.0777,25.1005,3200.0
2006-11-09 14:20:00,32.88,32.95,32.88,32.95,3600.0,25.0777,25.1311,25.0777,25.1311,3600.0
2006-11-09 14:25:00,32.94,32.94,32.89,32.89,3200.0,25.1234,25.1234,25.0853,25.0853,3200.0
2006-11-09 14:30:00,32.89,32.89,32.85,32.85,4000.0,25.0853,25.0853,25.0548,25.0548,4000.0
2006-11-09 14:35:00,32.84,32.84,32.82,32.82,2600.0,25.0472,25.0472,25.0319,25.0319,2600.0
2006-11-09 14:40:00,32.81,32.81,32.75,32.75,6600.0,25.0243,25.0243,24.9785,24.9785,6600.0
2006-11-09 14:45:00,32.75,32.75,32.71,32.73,6200.0,24.9785,24.9785,24.948,24.9633,6200.0
2006-11-09 14:50:00,32.72,32.77,32.72,32.77,4400.0,24.9556,24.9938,24.9556,24.9938,4400.0
2006-11-09 14:55:00,32.79,32.79,32.78,32.79,2400.0,25.009,25.009,25.0014,25.009,2400.0
2006-11-09 15:00:00,32.78,32.79,32.69,32.71,5600.0,25.0014,25.009,24.9328,24.948,5600.0
2006-11-09 15:05:00,32.69,32.75,32.69,32.75,4200.0,24.9328,24.9785,24.9328,24.9785,4200.0
2006-11-09 15:10:00,32.74,32.77,32.7,32.71,8200.0,24.9709,24.9938,24.9404,24.948,8200.0
2006-11-09 15:15:00,32.71,32.71,32.66,32.7,4000.0,24.948,24.948,24.9099,24.9404,4000.0
2006-11-09 15:20:00,32.74,32.78,32.73,32.78,4600.0,24.9709,25.0014,24.9633,25.0014,4600.0
2006-11-09 15:25:00,32.78,32.8,32.77,32.8,6200.0,25.0014,25.0166,24.9938,25.0166,6200.0
2006-11-09 15:30:00,32.81,32.82,32.78,32.78,6400.0,25.0243,25.0319,25.0014,25.0014,6400.0
2006-11-09 15:35:00,32.78,32.82,32.78,32.81,3400.0,25.0014,25.0319,25.0014,25.0243,3400.0
2006-11-09 15:40:00,32.81,32.82,32.77,32.77,6000.0,25.0243,25.0319,24.9938,24.9938,6000.0
2006-11-09 15:45:00,32.77,32.82,32.77,32.82,9800.0,24.9938,25.0319,24.9938,25.0319,9800.0
2006-11-09 15:50:00,32.81,32.82,32.79,32.8,11800.0,25.0243,25.0319,25.009,25.0166,11800.0
2006-11-09 15:55:00,32.79,32.81,32.78,32.79,15200.0,25.009,25.0243,25.0014,25.009,15200.0
2006-11-10 09:35:00,32.88,33.05,32.88,33.04,17400.0,25.0777,25.2073,25.0777,25.1997,17400.0
2006-11-10 09:40:00,33.09,33.09,33.09,33.09,1800.0,25.2378,25.2378,25.2378,25.2378,1800.0
2006-11-10 09:45:00,33.09,33.09,32.98,32.98,8800.0,25.2378,25.2378,25.1539,25.1539,8800.0
2006-11-10 09:50:00,32.98,33.02,32.95,33.02,10800.0,25.1539,25.1844,25.1311,25.1844,10800.0
2006-11-10 09:55:00,33.02,33.02,32.99,33.02,3600.0,25.1844,25.1844,25.1616,25.1844,3600.0
2006-11-10 10:00:00,33.02,33.12,33.02,33.09,105600.0,25.1844,25.2607,25.1844,25.2378,105600.0
2006-11-10 10:05:00,33.08,33.1,33.04,33.06,6200.0,25.2302,25.2455,25.1997,25.215,6200.0
2006-11-10 10:10:00,33.01,33.05,32.99,33.04,3000.0,25.1768,25.2073,25.1616,25.1997,3000.0
2006-11-10 10:15:00,33.04,33.04,33.04,33.04,1400.0,25.1997,25.1997,25.1997,25.1997,1400.0
2006-11-10 10:20:00,33.02,33.02,32.94,32.95,7600.0,25.1844,25.1844,25.1234,25.1311,7600.0
2006-11-10 10:25:00,32.95,33.11,32.95,33.04,5800.0,25.1311,25.2531,25.1311,25.1997,5800.0
2006-11-10 10:30:00,33.04,33.12,33.0,33.12,11800.0,25.1997,25.2607,25.1692,25.2607,11800.0
2006-11-10 10:35:00,33.1,33.1,33.07,33.1,3600.0,25.2455,25.2455,25.2226,25.2455,3600.0
2006-11-10 10:40:00,33.08,33.28,33.08,33.24,29800.0,25.2302,25.3827,25.2302,25.3522,29800.0
2006-11-10 10:45:00,33.26,33.3,33.25,33.25,33600.0,25.3675,25.398,25.3599,25.3599,33600.0
2006-11-10 10:50:00,33.25,33.27,33.25,33.25,36400.0,25.3599,25.3751,25.3599,25.3599,36400.0
2006-11-10 10:55:00,33.24,33.24,33.22,33.22,57400.0,25.3522,25.3522,25.337,25.337,57400.0
2006-11-10 11:00:00,33.24,33.24,33.15,33.19,7800.0,25.3522,25.3522,25.2836,25.3141,7800.0
2006-11-10 11:05:00,33.18,33.18,33.15,33.15,6800.0,25.3065,25.3065,25.2836,25.2836,6800.0
2006-11-10 11:10:00,33.15,33.15,33.13,33.13,14800.0,25.2836,25.2836,25.2683,25.2683,14800.0
2006-11-10 11:15:00,33.13,33.13,33.09,33.1,21800.0,25.2683,25.2683,25.2378,25.2455,21800.0
2006-11-10 11:20:00,33.1,33.1,33.09,33.09,5200.0,25.2455,25.2455,25.2378,25.2378,5200.0
2006-11-10 11:25:00,33.09,33.1,33.09,33.1,7200.0,25.2378,25.2455,25.2378,25.2455,7200.0
2006-11-10 11:30:00,33.1,33.13,33.09,33.1,5600.0,25.2455,25.2683,25.2378,25.2455,5600.0
2006-11-10 11:35:00,33.1,33.1,33.06,33.07,9800.0,25.2455,25.2455,25.215,25.2226,9800.0
2006-11-10 11:40:00,33.07,33.07,33.06,33.06,3600.0,25.2226,25.2226,25.215,25.215,3600.0
2006-11-10 11:45:00,33.06,33.07,33.05,33.05,8200.0,25.215,25.2226,25.2073,25.2073,8200.0
2006-11-10 11:50:00,33.05,33.06,33.05,33.05,6000.0,25.2073,25.215,25.2073,25.2073,6000.0
2006-11-10 11:55:00,33.05,33.06,33.05,33.05,2800.0,25.2073,25.215,25.2073,25.2073,2800.0
2006-11-10 12:00:00,33.05,33.05,33.04,33.04,2600.0,25.2073,25.2073,25.1997,25.1997,2600.0
2006-11-10 12:05:00,33.04,33.05,33.04,33.05,5800.0,25.1997,25.2073,25.1997,25.2073,5800.0
2006-11-10 12:10:00,33.04,33.13,33.04,33.12,16000.0,25.1997,25.2683,25.1997,25.2607,16000.0
2006-11-10 12:15:00,33.08,33.08,33.04,33.04,4000.0,25.2302,25.2302,25.1997,25.1997,4000.0
2006-11-10 12:20:00,33.04,33.04,33.02,33.04,5000.0,25.1997,25.1997,25.1844,25.1997,5000.0
2006-11-10 12:25:00,33.04,33.05,33.01,33.02,8800.0,25.1997,25.2073,25.1768,25.1844,8800.0
2006-11-10 12:30:00,33.02,33.02,33.0,33.02,8000.0,25.1844,25.1844,25.1692,25.1844,8000.0
2006-11-10 12:35:00,33.0,33.01,33.0,33.0,1200.0,25.1692,25.1768,25.1692,25.1692,1200.0
2006-11-10 12:40:00,33.01,33.03,33.0,33.0,5400.0,25.1768,25.1921,25.1692,25.1692,5400.0
2006-11-10 12:45:00,33.01,33.03,33.0,33.02,4800.0,25.1768,25.1921,25.1692,25.1844,4800.0
2006-11-10 12:50:00,33.03,33.03,33.03,33.03,600.0,25.1921,25.1921,25.1921,25.1921,600.0
2006-11-10 12:55:00,33.02,33.02,33.01,33.01,3600.0,25.1844,25.1844,25.1768,25.1768,3600.0
2006-11-10 13:00:00,33.01,33.02,33.01,33.01,5600.0,25.1768,25.1844,25.1768,25.1768,5600.0
2006-11-10 13:05:00,33.01,33.01,33.0,33.01,7800.0,25.1768,25.1768,25.1692,25.1768,7800.0
2006-11-10 13:10:00,33.01,33.01,33.01,33.01,1600.0,25.1768,25.1768,25.1768,25.1768,1600.0
2006-11-10 13:15:00,33.01,33.02,33.01,33.02,3400.0,25.1768,25.1844,25.1768,25.1844,3400.0
2006-11-10 13:20:00,33.0,33.01,32.99,33.01,4200.0,25.1692,25.1768,25.1616,25.1768,4200.0
2006-11-10 13:25:00,33.02,33.02,33.0,33.0,1600.0,25.1844,25.1844,25.1692,25.1692,1600.0
2006-11-10 13:30:00,32.99,33.0,32.99,33.0,2800.0,25.1616,25.1692,25.1616,25.1692,2800.0
2006-11-10 13:35:00,32.99,33.02,32.99,33.0,3600.0,25.1616,25.1844,25.1616,25.1692,3600.0
2006-11-10 13:40:00,32.99,32.99,32.98,32.99,3800.0,25.1616,25.1616,25.1539,25.1616,3800.0
2006-11-10 13:45:00,33.01,33.01,33.0,33.0,600.0,25.1768,25.1768,25.1692,25.1692,600.0
2006-11-10 13:50:00,32.99,33.02,32.99,33.0,4800.0,25.1616,25.1844,25.1616,25.1692,4800.0
2006-11-10 13:55:00,32.98,32.99,32.98,32.98,5200.0,25.1539,25.1616,25.1539,25.1539,5200.0
2006-11-10 14:00:00,32.99,32.99,32.94,32.97,7600.0,25.1616,25.1616,25.1234,25.1463,7600.0
2006-11-10 14:05:00,32.96,33.02,32.96,33.02,5600.0,25.1387,25.1844,25.1387,25.1844,5600.0
2006-11-10 14:10:00,33.01,33.02,33.0,33.01,5600.0,25.1768,25.1844,25.1692,25.1768,5600.0
2006-11-10 14:15:00,32.99,33.05,32.98,33.05,4600.0,25.1616,25.2073,25.1539,25.2073,4600.0
2006-11-10 14:20:00,33.05,33.08,32.99,32.99,4000.0,25.2073,25.2302,25.1616,25.1616,4000.0
2006-11-10 14:25:00,32.98,32.99,32.98,32.99,4200.0,25.1539,25.1616,25.1539,25.1616,4200.0
2006-11-10 14:30:00,32.97,33.02,32.97,33.0,2400.0,25.1463,25.1844,25.1463,25.1692,2400.0
2006-11-10 14:35:00,32.99,32.99,32.95,32.99,5000.0,25.1616,25.1616,25.1311,25.1616,5000.0
2006-11-10 14:40:00,32.98,33.02,32.98,33.02,2200.0,25.1539,25.1844,25.1539,25.1844,2200.0
2006-11-10 14:45:00,33.05,33.09,33.02,33.04,18400.0,25.2073,25.2378,25.1844,25.1997,18400.0
2006-11-10 14:50:00,33.03,33.07,33.03,33.07,4800.0,25.1921,25.2226,25.1921,25.2226,4800.0
2006-11-10 14:55:00,33.07,33.08,33.05,33.06,3600.0,25.2226,25.2302,25.2073,25.215,3600.0
2006-11-10 15:00:00,33.06,33.06,33.04,33.06,6600.0,25.215,25.215,25.1997,25.215,6600.0
2006-11-10 15:05:00,33.05,33.07,33.04,33.04,5800.0,25.2073,25.2226,25.1997,25.1997,5800.0
2006-11-10 15:10:00,33.01,33.02,32.99,33.02,7000.0,25.1768,25.1844,25.1616,25.1844,7000.0
2006-11-10 15:15:00,33.01,33.01,33.0,33.0,800.0,25.1768,25.1768,25.1692,25.1692,800.0
2006-11-10 15:20:00,33.0,33.01,32.99,33.0,34800.0,25.1692,25.1768,25.1616,25.1692,34800.0
2006-11-10 15:25:00,32.97,33.0,32.97,32.99,4400.0,25.1463,25.1692,25.1463,25.1616,4400.0
2006-11-10 15:30:00,32.99,33.05,32.99,33.02,5000.0,25.1616,25.2073,25.1616,25.1844,5000.0
2006-11-10 15:35:00,33.01,33.02,32.99,33.0,1600.0,25.1768,25.1844,25.1616,25.1692,1600.0
2006-11-10 15:40:00,33.0,33.02,33.0,33.02,6600.0,25.1692,25.1844,25.1692,25.1844,6600.0
2006-11-10 15:45:00,33.01,33.02,32.99,32.99,6400.0,25.1768,25.1844,25.1616,25.1616,6400.0
2006-11-10 15:50:00,32.99,33.01,32.99,33.01,7400.0,25.1616,25.1768,25.1616,25.1768,7400.0
2006-11-10 15:55:00,33.01,33.03,32.99,33.03,8800.0,25.1768,25.1921,25.1616,25.1921,8800.0
2006-11-13 09:30:00,33.27,33.43,33.27,33.41,24000.0,25.3751,25.4972,25.3751,25.4819,24000.0
2006-11-13 09:35:00,33.38,33.57,33.35,33.57,63600.0,25.459,25.6039,25.4361,25.6039,63600.0
2006-11-13 09:40:00,33.57,33.73,33.53,33.6,10000.0,25.6039,25.726,25.5734,25.6268,10000.0
2006-11-13 09:45:00,33.65,33.65,33.5,33.5,6000.0,25.6649,25.6649,25.5505,25.5505,6000.0
2006-11-13 09:50:00,33.51,33.67,33.51,33.6,25600.0,25.5582,25.6802,25.5582,25.6268,25600.0
2006-11-13 09:55:00,33.6,33.63,33.6,33.6,4600.0,25.6268,25.6497,25.6268,25.6268,4600.0
2006-11-13 10:00:00,33.6,33.65,33.57,33.61,5400.0,25.6268,25.6649,25.6039,25.6344,5400.0
2006-11-13 10:05:00,33.61,33.68,33.6,33.68,6800.0,25.6344,25.6878,25.6268,25.6878,6800.0
2006-11-13 10:10:00,33.7,33.7,33.61,33.61,7200.0,25.7031,25.7031,25.6344,25.6344,7200.0
2006-11-13 10:15:00,33.62,33.62,33.61,33.62,5400.0,25.6421,25.6421,25.6344,25.6421,5400.0
2006-11-13 10:20:00,33.58,33.62,33.54,33.56,7800.0,25.6116,25.6421,25.581,25.5963,7800.0
2006-11-13 10:25:00,33.57,33.57,33.46,33.46,13600.0,25.6039,25.6039,25.52,25.52,13600.0
2006-11-13 10:30:00,33.46,33.48,33.44,33.47,8600.0,25.52,25.5353,25.5048,25.5277,8600.0
2006-11-13 10:35:00,33.47,33.49,33.44,33.47,25600.0,25.5277,25.5429,25.5048,25.5277,25600.0
2006-11-13 10:40:00,33.47,33.47,33.43,33.46,6200.0,25.5277,25.5277,25.4972,25.52,6200.0
2006-11-13 10:45:00,33.45,33.46,33.43,33.43,8200.0,25.5124,25.52,25.4972,25.4972,8200.0
2006-11-13 10:50:00,33.43,33.46,33.42,33.45,6000.0,25.4972,25.52,25.4895,25.5124,6000.0
2006-11-13 10:55:00,33.46,33.46,33.44,33.46,3400.0,25.52,25.52,25.5048,25.52,3400.0
2006-11-13 11:00:00,33.46,33.5,33.46,33.49,10600.0,25.52,25.5505,25.52,25.5429,10600.0
2006-11-13 11:05:00,33.49,33.52,33.49,33.51,14200.0,25.5429,25.5658,25.5429,25.5582,14200.0
2006-11-13 11:10:00,33.51,33.55,33.51,33.55,8800.0,25.5582,25.5887,25.5582,25.5887,8800.0
2006-11-13 11:15:00,33.55,33.56,33.53,33.53,9600.0,25.5887,25.5963,25.5734,25.5734,9600.0
2006-11-13 11:20:00,33.54,33.55,33.52,33.55,3600.0,25.581,25.5887,25.5658,25.5887,3600.0
2006-11-13 11:25:00,33.55,33.55,33.5,33.5,5200.0,25.5887,25.5887,25.5505,25.5505,5200.0
2006-11-13 11:30:00,33.5,33.56,33.5,33.55,4200.0,25.5505,25.5963,25.5505,25.5887,4200.0
2006-11-13 11:35:00,33.52,33.53,33.5,33.5,13400.0,25.5658,25.5734,25.5505,25.5505,13400.0
2006-11-13 11:40:00,33.5,33.51,33.49,33.5,10400.0,25.5505,25.5582,25.5429,25.5505,10400.0
2006-11-13 11:45:00,33.5,33.52,33.5,33.51,17400.0,25.5505,25.5658,25.5505,25.5582,17400.0
2006-11-13 11:50:00,33.5,33.56,33.5,33.56,30000.0,25.5505,25.5963,25.5505,25.5963,30000.0
2006-11-13 11:55:00,33.57,33.62,33.57,33.62,15200.0,25.6039,25.6421,25.6039,25.6421,15200.0
2006-11-13 12:00:00,33.61,33.63,33.58,33.62,37400.0,25.6344,25.6497,25.6116,25.6421,37400.0
2006-11-13 12:05:00,33.63,33.63,33.6,33.6,14600.0,25.6497,25.6497,25.6268,25.6268,14600.0
2006-11-13 12:10:00,33.6,33.61,33.58,33.58,3400.0,25.6268,25.6344,25.6116,25.6116,3400.0
2006-11-13 12:15:00,33.58,33.62,33.56,33.58,5800.0,25.6116,25.6421,25.5963,25.6116,5800.0
2006-11-13 12:20:00,33.57,33.59,33.55,33.55,9200.0,25.6039,25.6192,25.5887,25.5887,9200.0
2006-11-13 12:25:00,33.59,33.6,33.55,33.58,9000.0,25.6192,25.6268,25.5887,25.6116,9000.0
2006-11-13 12:30:00,33.58,33.58,33.55,33.56,7400.0,25.6116,25.6116,25.5887,25.5963,7400.0
2006-11-13 12:35:00,33.57,33.57,33.55,33.55,19400.0,25.6039,25.6039,25.5887,25.5887,19400.0
2006-11-13 12:40:00,33.55,33.56,33.55,33.55,17600.0,25.5887,25.5963,25.5887,25.5887,17600.0
2006-11-13 12:45:00,33.55,33.57,33.55,33.57,33000.0,25.5887,25.6039,25.5887,25.6039,33000.0
2006-11-13 12:50:00,33.57,33.57,33.55,33.57,6400.0,25.6039,25.6039,25.5887,25.6039,6400.0
2006-11-13 12:55:00,33.57,33.57,33.55,33.57,14800.0,25.6039,25.6039,25.5887,25.6039,14800.0
2006-11-13 13:00:00,33.57,33.57,33.56,33.57,3200.0,25.6039,25.6039,25.5963,25.6039,3200.0
2006-11-13 13:05:00,33.57,33.6,33.57,33.57,28400.0,25.6039,25.6268,25.6039,25.6039,28400.0
2006-11-13 13:10:00,33.59,33.59,33.58,33.58,7200.0,25.6192,25.6192,25.6116,25.6116,7200.0
2006-11-13 13:15:00,33.58,33.58,33.57,33.58,9800.0,25.6116,25.6116,25.6039,25.6116,9800.0
2006-11-13 13:20:00,33.58,33.59,33.58,33.58,6800.0,25.6116,25.6192,25.6116,25.6116,6800.0
2006-11-13 13:25:00,33.58,33.59,33.58,33.59,5800.0,25.6116,25.6192,25.6116,25.6192,5800.0
2006-11-13 13:30:00,33.58,33.59,33.58,33.59,22400.0,25.6116,25.6192,25.6116,25.6192,22400.0
2006-11-13 13:35:00,33.59,33.6,33.59,33.6,1800.0,25.6192,25.6268,25.6192,25.6268,1800.0
2006-11-13 13:40:00,33.6,33.6,33.58,33.58,7200.0,25.6268,25.6268,25.6116,25.6116,7200.0
2006-11-13 13:45:00,33.58,33.58,33.54,33.57,30400.0,25.6116,25.6116,25.581,25.6039,30400.0
2006-11-13 13:50:00,33.57,33.6,33.57,33.6,6400.0,25.6039,25.6268,25.6039,25.6268,6400.0
2006-11-13 13:55:00,33.6,33.63,33.6,33.6,3400.0,25.6268,25.6497,25.6268,25.6268,3400.0
2006-11-13 14:00:00,33.61,33.63,33.6,33.63,2400.0,25.6344,25.6497,25.6268,25.6497,2400.0
2006-11-13 14:05:00,33.62,33.63,33.6,33.63,3000.0,25.6421,25.6497,25.6268,25.6497,3000.0
2006-11-13 14:10:00,33.62,33.62,33.58,33.61,16200.0,25.6421,25.6421,25.6116,25.6344,16200.0
2006-11-13 14:15:00,33.62,33.62,33.6,33.6,3200.0,25.6421,25.6421,25.6268,25.6268,3200.0
2006-11-13 14:20:00,33.58,33.6,33.58,33.59,6000.0,25.6116,25.6268,25.6116,25.6192,6000.0
2006-11-13 14:25:00,33.6,33.63,33.6,33.62,9200.0,25.6268,25.6497,25.6268,25.6421,9200.0
2006-11-13 14:30:00,33.61,33.62,33.58,33.6,3400.0,25.6344,25.6421,25.6116,25.6268,3400.0
2006-11-13 14:35:00,33.6,33.63,33.58,33.58,7400.0,25.6268,25.6497,25.6116,25.6116,7400.0
2006-11-13 14:40:00,33.58,33.58,33.55,33.57,10800.0,25.6116,25.6116,25.5887,25.6039,10800.0
2006-11-13 14:45:00,33.58,33.58,33.52,33.55,63200.0,25.6116,25.6116,25.5658,25.5887,63200.0
2006-11-13 14:50:00,33.55,33.61,33.54,33.61,37000.0,25.5887,25.6344,25.581,25.6344,37000.0
2006-11-13 14:55:00,33.61,33.61,33.58,33.58,800.0,25.6344,25.6344,25.6116,25.6116,800.0
2006-11-13 15:00:00,33.61,33.61,33.56,33.6,17000.0,25.6344,25.6344,25.5963,25.6268,17000.0
2006-11-13 15:05:00,33.58,33.59,33.57,33.57,11200.0,25.6116,25.6192,25.6039,25.6039,11200.0
2006-11-13 15:10:00,33.57,33.58,33.56,33.58,9200.0,25.6039,25.6116,25.5963,25.6116,9200.0
2006-11-13 15:15:00,33.57,33.59,33.57,33.57,11600.0,25.6039,25.6192,25.6039,25.6039,11600.0
2006-11-13 15:20:00,33.59,33.63,33.59,33.63,4200.0,25.6192,25.6497,25.6192,25.6497,4200.0
2006-11-13 15:25:00,33.63,33.68,33.63,33.68,14800.0,25.6497,25.6878,25.6497,25.6878,14800.0
2006-11-13 15:30:00,33.66,33.7,33.63,33.69,10800.0,25.6726,25.7031,25.6497,25.6955,10800.0
2006-11-13 15:35:00,33.7,33.71,33.65,33.68,13200.0,25.7031,25.7107,25.6649,25.6878,13200.0
2006-11-13 15:40:00,33.68,33.73,33.68,33.7,20000.0,25.6878,25.726,25.6878,25.7031,20000.0
2006-11-13 15:45:00,33.69,33.72,33.69,33.72,7200.0,25.6955,25.7183,25.6955,25.7183,7200.0
2006-11-13 15:50:00,33.72,33.81,33.72,33.8,23400.0,25.7183,25.787,25.7183,25.7794,23400.0
2006-11-13 15:55:00,33.79,33.8,33.75,33.77,23200.0,25.7717,25.7794,25.7412,25.7565,23200.0
2006-11-14 09:30:00,33.76,33.8,33.76,33.79,12000.0,25.7488,25.7794,25.7488,25.7717,12000.0
2006-11-14 09:35:00,33.74,33.77,33.72,33.72,1000.0,25.7336,25.7565,25.7183,25.7183,1000.0
2006-11-14 09:40:00,33.6,33.73,33.57,33.57,7800.0,25.6268,25.726,25.6039,25.6039,7800.0
2006-11-14 09:45:00,33.56,33.56,33.47,33.47,4600.0,25.5963,25.5963,25.5277,25.5277,4600.0
2006-11-14 09:50:00,33.48,33.55,33.48,33.53,6600.0,25.5353,25.5887,25.5353,25.5734,6600.0
2006-11-14 09:55:00,33.53,33.57,33.49,33.52,7800.0,25.5734,25.6039,25.5429,25.5658,7800.0
2006-11-14 10:00:00,33.52,33.57,33.52,33.55,10200.0,25.5658,25.6039,25.5658,25.5887,10200.0
2006-11-14 10:05:00,33.57,33.6,33.56,33.56,10800.0,25.6039,25.6268,25.5963,25.5963,10800.0
2006-11-14 10:10:00,33.52,33.52,33.48,33.48,5400.0,25.5658,25.5658,25.5353,25.5353,5400.0
2006-11-14 10:15:00,33.47,33.53,33.47,33.53,7800.0,25.5277,25.5734,25.5277,25.5734,7800.0
2006-11-14 10:20:00,33.53,33.53,33.45,33.49,7000.0,25.5734,25.5734,25.5124,25.5429,7000.0
2006-11-14 10:25:00,33.49,33.49,33.47,33.47,10600.0,25.5429,25.5429,25.5277,25.5277,10600.0
2006-11-14 10:30:00,33.47,33.5,33.47,33.47,12000.0,25.5277,25.5505,25.5277,25.5277,12000.0
2006-11-14 10:35:00,33.48,33.5,33.48,33.5,7600.0,25.5353,25.5505,25.5353,25.5505,7600.0
2006-11-14 10:40:00,33.49,33.5,33.48,33.49,5400.0,25.5429,25.5505,25.5353,25.5429,5400.0
2006-11-14 10:45:00,33.49,33.49,33.48,33.49,8200.0,25.5429,25.5429,25.5353,25.5429,8200.0
2006-11-14 10:50:00,33.49,33.52,33.49,33.52,6200.0,25.5429,25.5658,25.5429,25.5658,6200.0
2006-11-14 10:55:00,33.51,33.52,33.51,33.52,2400.0,25.5582,25.5658,25.5582,25.5658,2400.0
2006-11-14 11:00:00,33.51,33.51,33.48,33.5,5800.0,25.5582,25.5582,25.5353,25.5505,5800.0
2006-11-14 11:05:00,33.5,33.5,33.48,33.5,7600.0,25.5505,25.5505,25.5353,25.5505,7600.0
2006-11-14 11:10:00,33.5,33.5,33.48,33.49,5400.0,25.5505,25.5505,25.5353,25.5429,5400.0
2006-11-14 11:15:00,33.49,33.56,33.49,33.56,4400.0,25.5429,25.5963,25.5429,25.5963,4400.0
2006-11-14 11:20:00,33.54,33.55,33.53,33.55,9000.0,25.581,25.5887,25.5734,25.5887,9000.0
2006-11-14 11:25:00,33.54,33.56,33.54,33.56,1600.0,25.581,25.5963,25.581,25.5963,1600.0
2006-11-14 11:30:00,33.55,33.55,33.55,33.55,1000.0,25.5887,25.5887,25.5887,25.5887,1000.0
2006-11-14 11:35:00,33.55,33.57,33.53,33.53,7600.0,25.5887,25.6039,25.5734,25.5734,7600.0
2006-11-14 11:40:00,33.54,33.54,33.52,33.52,3200.0,25.581,25.581,25.5658,25.5658,3200.0
2006-11-14 11:45:00,33.52,33.56,33.52,33.53,7000.0,25.5658,25.5963,25.5658,25.5734,7000.0
2006-11-14 11:50:00,33.53,33.59,33.52,33.59,11000.0,25.5734,25.6192,25.5658,25.6192,11000.0
2006-11-14 11:55:00,33.58,33.59,33.57,33.58,5800.0,25.6116,25.6192,25.6039,25.6116,5800.0
2006-11-14 12:00:00,33.57,33.57,33.52,33.52,2800.0,25.6039,25.6039,25.5658,25.5658,2800.0
2006-11-14 12:05:00,33.52,33.55,33.52,33.54,21400.0,25.5658,25.5887,25.5658,25.581,21400.0
2006-11-14 12:10:00,33.54,33.54,33.52,33.54,2800.0,25.581,25.581,25.5658,25.581,2800.0
2006-11-14 12:15:00,33.53,33.63,33.52,33.63,27200.0,25.5734,25.6497,25.5658,25.6497,27200.0
2006-11-14 12:20:00,33.63,33.63,33.52,33.53,7000.0,25.6497,25.6497,25.5658,25.5734,7000.0
2006-11-14 12:25:00,33.53,33.55,33.52,33.52,2400.0,25.5734,25.5887,25.5658,25.5658,2400.0
2006-11-14 12:30:00,33.53,33.53,33.53,33.53,800.0,25.5734,25.5734,25.5734,25.5734,800.0
2006-11-14 12:35:00,33.52,33.52,33.52,33.52,200.0,25.5658,25.5658,25.5658,25.5658,200.0
2006-11-14 12:40:00,33.52,33.52,33.49,33.52,9000.0,25.5658,25.5658,25.5429,25.5658,9000.0
2006-11-14 12:45:00,33.54,33.57,33.54,33.56,4400.0,25.581,25.6039,25.581,25.5963,4400.0
2006-11-14 12:50:00,33.56,33.56,33.55,33.55,600.0,25.5963,25.5963,25.5887,25.5887,600.0
2006-11-14 12:55:00,33.54,33.55,33.52,33.55,3000.0,25.581,25.5887,25.5658,25.5887,3000.0
2006-11-14 13:00:00,33.55,33.55,33.55,33.55,0.0,25.5887,25.5887,25.5887,25.5887,0.0
2006-11-14 13:05:00,33.55,33.55,33.51,33.51,2800.0,25.5887,25.5887,25.5582,25.5582,2800.0
2006-11-14 13:10:00,33.53,33.53,33.51,33.51,1400.0,25.5734,25.5734,25.5582,25.5582,1400.0
2006-11-14 13:15:00,33.52,33.52,33.52,33.52,600.0,25.5658,25.5658,25.5658,25.5658,600.0
2006-11-14 13:20:00,33.54,33.56,33.54,33.56,61400.0,25.581,25.5963,25.581,25.5963,61400.0
2006-11-14 13:25:00,33.57,33.57,33.54,33.57,8000.0,25.6039,25.6039,25.581,25.6039,8000.0
2006-11-14 13:30:00,33.53,33.56,33.53,33.56,1000.0,25.5734,25.5963,25.5734,25.5963,1000.0
2006-11-14 13:35:00,33.55,33.55,33.54,33.54,3200.0,25.5887,25.5887,25.581,25.581,3200.0
2006-11-14 13:40:00,33.55,33.55,33.52,33.52,2800.0,25.5887,25.5887,25.5658,25.5658,2800.0
2006-11-14 13:45:00,33.52,33.52,33.52,33.52,3200.0,25.5658,25.5658,25.5658,25.5658,3200.0
2006-11-14 13:50:00,33.52,33.54,33.51,33.51,2200.0,25.5658,25.581,25.5582,25.5582,2200.0
2006-11-14 13:55:00,33.51,33.53,33.51,33.53,5400.0,25.5582,25.5734,25.5582,25.5734,5400.0
2006-11-14 14:00:00,33.52,33.54,33.52,33.53,3400.0,25.5658,25.581,25.5658,25.5734,3400.0
2006-11-14 14:05:00,33.52,33.58,33.52,33.58,6600.0,25.5658,25.6116,25.5658,25.6116,6600.0
2006-11-14 14:10:00,33.58,33.61,33.58,33.61,1600.0,25.6116,25.6344,25.6116,25.6344,1600.0
2006-11-14 14:15:00,33.6,33.63,33.6,33.6,4600.0,25.6268,25.6497,25.6268,25.6268,4600.0
2006-11-14 14:20:00,33.6,33.6,33.56,33.58,5200.0,25.6268,25.6268,25.5963,25.6116,5200.0
2006-11-14 14:25:00,33.56,33.57,33.56,33.57,3200.0,25.5963,25.6039,25.5963,25.6039,3200.0
2006-11-14 14:30:00,33.6,33.61,33.58,33.58,1800.0,25.6268,25.6344,25.6116,25.6116,1800.0
2006-11-14 14:35:00,33.58,33.63,33.58,33.63,11800.0,25.6116,25.6497,25.6116,25.6497,11800.0
2006-11-14 14:40:00,33.63,33.73,33.63,33.72,8000.0,25.6497,25.726,25.6497,25.7183,8000.0
2006-11-14 14:45:00,33.7,33.77,33.7,33.77,7600.0,25.7031,25.7565,25.7031,25.7565,7600.0
2006-11-14 14:50:00,33.75,33.75,33.69,33.71,3200.0,25.7412,25.7412,25.6955,25.7107,3200.0
2006-11-14 14:55:00,33.7,33.73,33.7,33.73,1600.0,25.7031,25.726,25.7031,25.726,1600.0
2006-11-14 15:00:00,33.73,33.74,33.71,33.74,3200.0,25.726,25.7336,25.7107,25.7336,3200.0
2006-11-14 15:05:00,33.72,33.77,33.72,33.77,13000.0,25.7183,25.7565,25.7183,25.7565,13000.0
2006-11-14 15:10:00,33.76,33.76,33.76,33.76,400.0,25.7488,25.7488,25.7488,25.7488,400.0
2006-11-14 15:15:00,33.74,33.74,33.73,33.74,5200.0,25.7336,25.7336,25.726,25.7336,5200.0
2006-11-14 15:20:00,33.73,33.73,33.72,33.72,6800.0,25.726,25.726,25.7183,25.7183,6800.0
2006-11-14 15:25:00,33.72,33.72,33.7,33.72,3200.0,25.7183,25.7183,25.7031,25.7183,3200.0
2006-11-14 15:30:00,33.7,33.72,33.69,33.69,6600.0,25.7031,25.7183,25.6955,25.6955,6600.0
2006-11-14 15:35:00,33.69,33.69,33.66,33.67,12200.0,25.6955,25.6955,25.6726,25.6802,12200.0
2006-11-14 15:40:00,33.67,33.7,33.63,33.63,11200.0,25.6802,25.7031,25.6497,25.6497,11200.0
2006-11-14 15:45:00,33.63,33.65,33.59,33.62,11200.0,25.6497,25.6649,25.6192,25.6421,11200.0
2006-11-14 15:50:00,33.63,33.68,33.63,33.68,8000.0,25.6497,25.6878,25.6497,25.6878,8000.0
2006-11-14 15:55:00,33.68,33.69,33.66,33.66,6000.0,25.6878,25.6955,25.6726,25.6726,6000.0
2006-11-15 09:35:00,33.77,33.79,33.77,33.79,7600.0,25.7565,25.7717,25.7565,25.7717,7600.0
2006-11-15 09:40:00,33.77,33.88,33.77,33.85,5600.0,25.7565,25.8404,25.7565,25.8175,5600.0
2006-11-15 09:45:00,33.85,33.89,33.85,33.87,2000.0,25.8175,25.848,25.8175,25.8327,2000.0
2006-11-15 09:50:00,33.84,33.85,33.82,33.82,2800.0,25.8099,25.8175,25.7946,25.7946,2800.0
2006-11-15 09:55:00,33.79,33.81,33.74,33.79,11800.0,25.7717,25.787,25.7336,25.7717,11800.0
2006-11-15 10:00:00,33.77,33.82,33.77,33.82,3800.0,25.7565,25.7946,25.7565,25.7946,3800.0
2006-11-15 10:05:00,33.84,33.98,33.84,33.96,6200.0,25.8099,25.9166,25.8099,25.9014,6200.0
2006-11-15 10:10:00,33.96,34.05,33.96,33.97,10600.0,25.9014,25.97,25.9014,25.909,10600.0
2006-11-15 10:15:00,33.99,33.99,33.96,33.96,1600.0,25.9243,25.9243,25.9014,25.9014,1600.0
2006-11-15 10:20:00,33.97,33.97,33.91,33.92,2800.0,25.909,25.909,25.8632,25.8709,2800.0
2006-11-15 10:25:00,33.92,33.92,33.92,33.92,0.0,25.8709,25.8709,25.8709,25.8709,0.0
2006-11-15 10:30:00,33.88,33.91,33.88,33.9,7400.0,25.8404,25.8632,25.8404,25.8556,7400.0
2006-11-15 10:35:00,33.88,33.89,33.84,33.88,14000.0,25.8404,25.848,25.8099,25.8404,14000.0
2006-11-15 10:40:00,33.87,33.9,33.87,33.89,79400.0,25.8327,25.8556,25.8327,25.848,79400.0
2006-11-15 10:45:00,33.89,33.9,33.88,33.88,2200.0,25.848,25.8556,25.8404,25.8404,2200.0
2006-11-15 10:50:00,33.88,33.89,33.87,33.87,2600.0,25.8404,25.848,25.8327,25.8327,2600.0
2006-11-15 10:55:00,33.85,33.9,33.81,33.9,7200.0,25.8175,25.8556,25.787,25.8556,7200.0
2006-11-15 11:00:00,33.9,33.97,33.9,33.97,3800.0,25.8556,25.909,25.8556,25.909,3800.0
2006-11-15 11:05:00,33.97,33.97,33.92,33.92,3000.0,25.909,25.909,25.8709,25.8709,3000.0
2006-11-15 11:10:00,33.94,33.95,33.94,33.95,3400.0,25.8861,25.8938,25.8861,25.8938,3400.0
2006-11-15 11:15:00,33.98,34.03,33.98,33.99,5200.0,25.9166,25.9548,25.9166,25.9243,5200.0
2006-11-15 11:20:00,34.0,34.0,33.99,33.99,1400.0,25.9319,25.9319,25.9243,25.9243,1400.0
2006-11-15 11:25:00,34.0,34.0,33.99,33.99,1400.0,25.9319,25.9319,25.9243,25.9243,1400.0
2006-11-15 11:30:00,34.01,34.01,33.96,33.96,1000.0,25.9395,25.9395,25.9014,25.9014,1000.0
2006-11-15 11:35:00,33.99,33.99,33.97,33.98,2600.0,25.9243,25.9243,25.909,25.9166,2600.0
2006-11-15 11:40:00,33.97,33.97,33.97,33.97,1200.0,25.909,25.909,25.909,25.909,1200.0
2006-11-15 11:45:00,33.96,33.97,33.96,33.97,2200.0,25.9014,25.909,25.9014,25.909,2200.0
2006-11-15 11:50:00,33.95,33.99,33.95,33.97,1600.0,25.8938,25.9243,25.8938,25.909,1600.0
2006-11-15 11:55:00,33.97,33.97,33.95,33.95,1800.0,25.909,25.909,25.8938,25.8938,1800.0
2006-11-15 12:00:00,33.95,33.97,33.94,33.97,2400.0,25.8938,25.909,25.8861,25.909,2400.0
2006-11-15 12:05:00,33.96,33.99,33.96,33.99,2200.0,25.9014,25.9243,25.9014,25.9243,2200.0
2006-11-15 12:10:00,34.0,34.03,34.0,34.02,1000.0,25.9319,25.9548,25.9319,25.9471,1000.0
2006-11-15 12:15:00,34.01,34.01,33.96,33.97,8200.0,25.9395,25.9395,25.9014,25.909,8200.0
2006-11-15 12:20:00,33.97,33.97,33.95,33.95,1600.0,25.909,25.909,25.8938,25.8938,1600.0
2006-11-15 12:25:00,33.94,33.95,33.93,33.95,5600.0,25.8861,25.8938,25.8785,25.8938,5600.0
2006-11-15 12:30:00,33.98,34.02,33.98,34.02,2000.0,25.9166,25.9471,25.9166,25.9471,2000.0
2006-11-15 12:35:00,34.02,34.08,34.02,34.07,3000.0,25.9471,25.9929,25.9471,25.9853,3000.0
2006-11-15 12:40:00,34.04,34.04,34.04,34.04,200.0,25.9624,25.9624,25.9624,25.9624,200.0
2006-11-15 12:45:00,34.04,34.04,34.04,34.04,600.0,25.9624,25.9624,25.9624,25.9624,600.0
2006-11-15 12:50:00,34.04,34.07,34.04,34.07,1400.0,25.9624,25.9853,25.9624,25.9853,1400.0
2006-11-15 12:55:00,34.08,34.08,34.07,34.07,600.0,25.9929,25.9929,25.9853,25.9853,600.0
2006-11-15 13:00:00,34.05,34.05,34.05,34.05,400.0,25.97,25.97,25.97,25.97,400.0
2006-11-15 13:05:00,34.05,34.06,34.03,34.06,1200.0,25.97,25.9777,25.9548,25.9777,1200.0
2006-11-15 13:10:00,34.07,34.08,34.07,34.08,600.0,25.9853,25.9929,25.9853,25.9929,600.0
2006-11-15 13:15:00,34.09,34.12,34.08,34.1,1400.0,26.0005,26.0234,25.9929,26.0082,1400.0
2006-11-15 13:20:00,34.1,34.1,34.09,34.1,1400.0,26.0082,26.0082,26.0005,26.0082,1400.0
2006-11-15 13:25:00,34.08,34.14,34.08,34.14,2600.0,25.9929,26.0387,25.9929,26.0387,2600.0
2006-11-15 13:30:00,34.12,34.12,34.11,34.12,2400.0,26.0234,26.0234,26.0158,26.0234,2400.0
2006-11-15 13:35:00,34.11,34.15,34.1,34.1,3800.0,26.0158,26.0463,26.0082,26.0082,3800.0
2006-11-15 13:40:00,34.11,34.11,34.1,34.1,2800.0,26.0158,26.0158,26.0082,26.0082,2800.0
2006-11-15 13:45:00,34.1,34.1,34.08,34.1,4600.0,26.0082,26.0082,25.9929,26.0082,4600.0
2006-11-15 13:50:00,34.1,34.16,34.1,34.16,3800.0,26.0082,26.0539,26.0082,26.0539,3800.0
2006-11-15 13:55:00,34.16,34.2,34.16,34.16,1600.0,26.0539,26.0844,26.0539,26.0539,1600.0
2006-11-15 14:00:00,34.14,34.14,34.09,34.1,1400.0,26.0387,26.0387,26.0005,26.0082,1400.0
2006-11-15 14:05:00,34.09,34.15,34.09,34.1,4600.0,26.0005,26.0463,26.0005,26.0082,4600.0
2006-11-15 14:10:00,34.1,34.18,34.1,34.16,4000.0,26.0082,26.0692,26.0082,26.0539,4000.0
2006-11-15 14:15:00,34.13,34.18,34.13,34.15,8200.0,26.031,26.0692,26.031,26.0463,8200.0
2006-11-15 14:20:00,34.15,34.15,34.1,34.12,2600.0,26.0463,26.0463,26.0082,26.0234,2600.0
2006-11-15 14:25:00,34.12,34.16,34.11,34.11,3800.0,26.0234,26.0539,26.0158,26.0158,3800.0
2006-11-15 14:30:00,34.11,34.11,34.06,34.09,16200.0,26.0158,26.0158,25.9777,26.0005,16200.0
2006-11-15 14:35:00,34.08,34.1,34.05,34.08,9600.0,25.9929,26.0082,25.97,25.9929,9600.0
2006-11-15 14:40:00,34.08,34.1,34.06,34.07,8800.0,25.9929,26.0082,25.9777,25.9853,8800.0
2006-11-15 14:45:00,34.08,34.1,34.06,34.07,3800.0,25.9929,26.0082,25.9777,25.9853,3800.0
2006-11-15 14:50:00,34.09,34.09,34.07,34.08,5800.0,26.0005,26.0005,25.9853,25.9929,5800.0
2006-11-15 14:55:00,34.1,34.13,34.08,34.13,3800.0,26.0082,26.031,25.9929,26.031,3800.0
2006-11-15 15:00:00,34.11,34.13,34.06,34.09,6200.0,26.0158,26.031,25.9777,26.0005,6200.0
2006-11-15 15:05:00,34.08,34.09,34.08,34.09,4800.0,25.9929,26.0005,25.9929,26.0005,4800.0
2006-11-15 15:10:00,34.09,34.1,34.08,34.08,11000.0,26.0005,26.0082,25.9929,25.9929,11000.0
2006-11-15 15:15:00,34.09,34.09,34.07,34.07,2200.0,26.0005,26.0005,25.9853,25.9853,2200.0
2006-11-15 15:20:00,34.08,34.08,34.07,34.08,1800.0,25.9929,25.9929,25.9853,25.9929,1800.0
2006-11-15 15:25:00,34.08,34.08,34.06,34.06,4000.0,25.9929,25.9929,25.9777,25.9777,4000.0
2006-11-15 15:30:00,34.06,34.08,34.0,34.0,17600.0,25.9777,25.9929,25.9319,25.9319,17600.0
2006-11-15 15:35:00,34.0,34.05,34.0,34.02,5800.0,25.9319,25.97,25.9319,25.9471,5800.0
2006-11-15 15:40:00,34.02,34.02,33.97,33.98,7200.0,25.9471,25.9471,25.909,25.9166,7200.0
2006-11-15 15:45:00,33.99,34.07,33.99,34.0,8600.0,25.9243,25.9853,25.9243,25.9319,8600.0
2006-11-15 15:50:00,33.98,33.99,33.98,33.99,9800.0,25.9166,25.9243,25.9166,25.9243,9800.0
2006-11-15 15:55:00,33.98,34.0,33.95,33.98,13800.0,25.9166,25.9319,25.8938,25.9166,13800.0
2006-11-16 09:30:00,33.88,33.88,33.63,33.63,52600.0,25.8404,25.8404,25.6497,25.6497,52600.0
2006-11-16 09:35:00,33.63,33.66,33.45,33.65,14200.0,25.6497,25.6726,25.5124,25.6649,14200.0
2006-11-16 09:40:00,33.66,33.67,33.26,33.4,16800.0,25.6726,25.6802,25.3675,25.4743,16800.0
2006-11-16 09:45:00,33.4,33.51,33.37,33.42,11000.0,25.4743,25.5582,25.4514,25.4895,11000.0
2006-11-16 09:50:00,33.42,33.67,33.42,33.65,7600.0,25.4895,25.6802,25.4895,25.6649,7600.0
2006-11-16 09:55:00,33.67,33.82,33.67,33.82,9200.0,25.6802,25.7946,25.6802,25.7946,9200.0
2006-11-16 10:00:00,33.79,33.8,33.79,33.79,5200.0,25.7717,25.7794,25.7717,25.7717,5200.0
2006-11-16 10:05:00,33.74,33.74,33.71,33.71,4800.0,25.7336,25.7336,25.7107,25.7107,4800.0
2006-11-16 10:10:00,33.68,33.68,33.57,33.62,9400.0,25.6878,25.6878,25.6039,25.6421,9400.0
2006-11-16 10:15:00,33.61,33.62,33.5,33.5,14200.0,25.6344,25.6421,25.5505,25.5505,14200.0
2006-11-16 10:20:00,33.51,33.61,33.51,33.58,11000.0,25.5582,25.6344,25.5582,25.6116,11000.0
2006-11-16 10:25:00,33.58,33.6,33.46,33.47,7400.0,25.6116,25.6268,25.52,25.5277,7400.0
2006-11-16 10:30:00,33.47,33.55,33.47,33.55,7200.0,25.5277,25.5887,25.5277,25.5887,7200.0
2006-11-16 10:35:00,33.56,33.56,33.5,33.51,13400.0,25.5963,25.5963,25.5505,25.5582,13400.0
2006-11-16 10:40:00,33.51,33.52,33.42,33.52,14600.0,25.5582,25.5658,25.4895,25.5658,14600.0
2006-11-16 10:45:00,33.52,33.52,33.48,33.48,3600.0,25.5658,25.5658,25.5353,25.5353,3600.0
2006-11-16 10:50:00,33.47,33.52,33.47,33.51,7400.0,25.5277,25.5658,25.5277,25.5582,7400.0
2006-11-16 10:55:00,33.5,33.55,33.49,33.55,9400.0,25.5505,25.5887,25.5429,25.5887,9400.0
2006-11-16 11:00:00,33.55,33.59,33.55,33.56,4200.0,25.5887,25.6192,25.5887,25.5963,4200.0
2006-11-16 11:05:00,33.58,33.58,33.56,33.56,3600.0,25.6116,25.6116,25.5963,25.5963,3600.0
2006-11-16 11:10:00,33.59,33.6,33.59,33.6,1200.0,25.6192,25.6268,25.6192,25.6268,1200.0
2006-11-16 11:15:00,33.6,33.6,33.59,33.59,1000.0,25.6268,25.6268,25.6192,25.6192,1000.0
2006-11-16 11:20:00,33.6,33.61,33.6,33.61,3800.0,25.6268,25.6344,25.6268,25.6344,3800.0
2006-11-16 11:25:00,33.6,33.63,33.6,33.63,3400.0,25.6268,25.6497,25.6268,25.6497,3400.0
2006-11-16 11:30:00,33.63,33.69,33.63,33.67,5400.0,25.6497,25.6955,25.6497,25.6802,5400.0
2006-11-16 11:35:00,33.68,33.69,33.67,33.69,5000.0,25.6878,25.6955,25.6802,25.6955,5000.0
2006-11-16 11:40:00,33.71,33.71,33.61,33.62,4800.0,25.7107,25.7107,25.6344,25.6421,4800.0
2006-11-16 11:45:00,33.6,33.62,33.6,33.62,2000.0,25.6268,25.6421,25.6268,25.6421,2000.0
2006-11-16 11:50:00,33.61,33.61,33.59,33.59,4400.0,25.6344,25.6344,25.6192,25.6192,4400.0
2006-11-16 11:55:00,33.58,33.59,33.52,33.52,3200.0,25.6116,25.6192,25.5658,25.5658,3200.0
2006-11-16 12:00:00,33.52,33.59,33.52,33.58,5200.0,25.5658,25.6192,25.5658,25.6116,5200.0
2006-11-16 12:05:00,33.59,33.66,33.58,33.65,4800.0,25.6192,25.6726,25.6116,25.6649,4800.0
2006-11-16 12:10:00,33.66,33.66,33.59,33.59,2200.0,25.6726,25.6726,25.6192,25.6192,2200.0
2006-11-16 12:15:00,33.59,33.6,33.59,33.6,2000.0,25.6192,25.6268,25.6192,25.6268,2000.0
2006-11-16 12:20:00,33.6,33.62,33.6,33.62,1000.0,25.6268,25.6421,25.6268,25.6421,1000.0
2006-11-16 12:25:00,33.61,33.65,33.61,33.63,3800.0,25.6344,25.6649,25.6344,25.6497,3800.0
2006-11-16 12:30:00,33.68,33.68,33.64,33.64,4400.0,25.6878,25.6878,25.6573,25.6573,4400.0
2006-11-16 12:35:00,33.63,33.63,33.6,33.6,2000.0,25.6497,25.6497,25.6268,25.6268,2000.0
2006-11-16 12:40:00,33.6,33.63,33.6,33.61,5000.0,25.6268,25.6497,25.6268,25.6344,5000.0
2006-11-16 12:45:00,33.62,33.63,33.6,33.6,2200.0,25.6421,25.6497,25.6268,25.6268,2200.0
2006-11-16 12:50:00,33.6,33.61,33.6,33.6,2200.0,25.6268,25.6344,25.6268,25.6268,2200.0
2006-11-16 12:55:00,33.61,33.62,33.61,33.62,800.0,25.6344,25.6421,25.6344,25.6421,800.0
2006-11-16 13:00:00,33.63,33.67,33.62,33.67,10400.0,25.6497,25.6802,25.6421,25.6802,10400.0
2006-11-16 13:05:00,33.66,33.66,33.62,33.63,6400.0,25.6726,25.6726,25.6421,25.6497,6400.0
2006-11-16 13:10:00,33.61,33.61,33.6,33.61,3600.0,25.6344,25.6344,25.6268,25.6344,3600.0
2006-11-16 13:15:00,33.6,33.6,33.52,33.53,4800.0,25.6268,25.6268,25.5658,25.5734,4800.0
2006-11-16 13:20:00,33.54,33.61,33.54,33.59,4200.0,25.581,25.6344,25.581,25.6192,4200.0
2006-11-16 13:25:00,33.62,33.62,33.58,33.59,7000.0,25.6421,25.6421,25.6116,25.6192,7000.0
2006-11-16 13:30:00,33.59,33.63,33.59,33.59,6200.0,25.6192,25.6497,25.6192,25.6192,6200.0
2006-11-16 13:35:00,33.6,33.62,33.59,33.61,3600.0,25.6268,25.6421,25.6192,25.6344,3600.0
2006-11-16 13:40:00,33.64,33.67,33.63,33.63,5600.0,25.6573,25.6802,25.6497,25.6497,5600.0
2006-11-16 13:45:00,33.63,33.72,33.63,33.72,3600.0,25.6497,25.7183,25.6497,25.7183,3600.0
2006-11-16 13:50:00,33.68,33.74,33.68,33.74,4400.0,25.6878,25.7336,25.6878,25.7336,4400.0
2006-11-16 13:55:00,33.74,33.74,33.7,33.74,3400.0,25.7336,25.7336,25.7031,25.7336,3400.0
2006-11-16 14:00:00,33.74,33.74,33.59,33.59,3800.0,25.7336,25.7336,25.6192,25.6192,3800.0
2006-11-16 14:05:00,33.6,33.64,33.6,33.63,5000.0,25.6268,25.6573,25.6268,25.6497,5000.0
2006-11-16 14:10:00,33.63,33.66,33.62,33.64,5400.0,25.6497,25.6726,25.6421,25.6573,5400.0
2006-11-16 14:15:00,33.63,33.65,33.63,33.65,4000.0,25.6497,25.6649,25.6497,25.6649,4000.0
2006-11-16 14:20:00,33.66,33.66,33.6,33.6,6200.0,25.6726,25.6726,25.6268,25.6268,6200.0
2006-11-16 14:25:00,33.59,33.6,33.59,33.59,8000.0,25.6192,25.6268,25.6192,25.6192,8000.0
2006-11-16 14:30:00,33.59,33.59,33.58,33.58,7000.0,25.6192,25.6192,25.6116,25.6116,7000.0
2006-11-16 14:35:00,33.58,33.63,33.58,33.6,5400.0,25.6116,25.6497,25.6116,25.6268,5400.0
2006-11-16 14:40:00,33.58,33.6,33.57,33.59,7000.0,25.6116,25.6268,25.6039,25.6192,7000.0
2006-11-16 14:45:00,33.6,33.62,33.58,33.59,3800.0,25.6268,25.6421,25.6116,25.6192,3800.0
2006-11-16 14:50:00,33.59,33.62,33.54,33.59,9200.0,25.6192,25.6421,25.581,25.6192,9200.0
2006-11-16 14:55:00,33.59,33.6,33.56,33.57,2600.0,25.6192,25.6268,25.5963,25.6039,2600.0
2006-11-16 15:00:00,33.58,33.6,33.57,33.6,2400.0,25.6116,25.6268,25.6039,25.6268,2400.0
2006-11-16 15:05:00,33.6,33.6,33.57,33.59,3800.0,25.6268,25.6268,25.6039,25.6192,3800.0
2006-11-16 15:10:00,33.6,33.6,33.59,33.6,4200.0,25.6268,25.6268,25.6192,25.6268,4200.0
2006-11-16 15:15:00,33.6,33.62,33.56,33.6,9200.0,25.6268,25.6421,25.5963,25.6268,9200.0
2006-11-16 15:20:00,33.6,33.61,33.6,33.6,5000.0,25.6268,25.6344,25.6268,25.6268,5000.0
2006-11-16 15:25:00,33.59,33.6,33.58,33.58,6400.0,25.6192,25.6268,25.6116,25.6116,6400.0
2006-11-16 15:30:00,33.59,33.59,33.54,33.54,5400.0,25.6192,25.6192,25.581,25.581,5400.0
2006-11-16 15:35:00,33.54,33.59,33.52,33.59,11600.0,25.581,25.6192,25.5658,25.6192,11600.0
2006-11-16 15:40:00,33.59,33.59,33.55,33.58,5800.0,25.6192,25.6192,25.5887,25.6116,5800.0
2006-11-16 15:45:00,33.58,33.62,33.54,33.54,16400.0,25.6116,25.6421,25.581,25.581,16400.0
2006-11-16 15:50:00,33.54,33.57,33.51,33.52,57000.0,25.581,25.6039,25.5582,25.5658,57000.0
2006-11-16 15:55:00,33.52,33.56,33.5,33.56,19800.0,25.5658,25.5963,25.5505,25.5963,19800.0
2006-11-17 09:30:00,33.61,33.67,33.61,33.67,14400.0,25.6344,25.6802,25.6344,25.6802,14400.0
2006-11-17 09:35:00,33.76,33.85,33.71,33.8,12200.0,25.7488,25.8175,25.7107,25.7794,12200.0
2006-11-17 09:40:00,33.79,33.79,33.74,33.79,16000.0,25.7717,25.7717,25.7336,25.7717,16000.0
2006-11-17 09:45:00,33.85,33.94,33.84,33.93,10200.0,25.8175,25.8861,25.8099,25.8785,10200.0
2006-11-17 09:50:00,33.93,33.93,33.84,33.85,5400.0,25.8785,25.8785,25.8099,25.8175,5400.0
2006-11-17 09:55:00,33.85,34.07,33.85,34.07,21200.0,25.8175,25.9853,25.8175,25.9853,21200.0
2006-11-17 10:00:00,34.08,34.08,33.91,33.98,6400.0,25.9929,25.9929,25.8632,25.9166,6400.0
2006-11-17 10:05:00,33.98,34.01,33.98,34.01,47200.0,25.9166,25.9395,25.9166,25.9395,47200.0
2006-11-17 10:10:00,34.01,34.01,33.89,33.89,3600.0,25.9395,25.9395,25.848,25.848,3600.0
2006-11-17 10:15:00,33.88,33.88,33.79,33.79,2200.0,25.8404,25.8404,25.7717,25.7717,2200.0
2006-11-17 10:20:00,33.79,33.83,33.78,33.81,4400.0,25.7717,25.8022,25.7641,25.787,4400.0
2006-11-17 10:25:00,33.82,33.82,33.76,33.76,7800.0,25.7946,25.7946,25.7488,25.7488,7800.0
2006-11-17 10:30:00,33.73,33.76,33.63,33.76,10200.0,25.726,25.7488,25.6497,25.7488,10200.0
2006-11-17 10:35:00,33.77,33.87,33.77,33.84,12000.0,25.7565,25.8327,25.7565,25.8099,12000.0
2006-11-17 10:40:00,33.85,33.88,33.84,33.88,3000.0,25.8175,25.8404,25.8099,25.8404,3000.0
2006-11-17 10:45:00,33.88,33.91,33.85,33.87,6200.0,25.8404,25.8632,25.8175,25.8327,6200.0
2006-11-17 10:50:00,33.85,33.85,33.85,33.85,800.0,25.8175,25.8175,25.8175,25.8175,800.0
2006-11-17 10:55:00,33.79,33.79,33.78,33.78,1200.0,25.7717,25.7717,25.7641,25.7641,1200.0
2006-11-17 11:00:00,33.78,33.78,33.74,33.74,3600.0,25.7641,25.7641,25.7336,25.7336,3600.0
2006-11-17 11:05:00,33.74,33.74,33.73,33.73,15200.0,25.7336,25.7336,25.726,25.726,15200.0
2006-11-17 11:10:00,33.71,33.72,33.7,33.7,1400.0,25.7107,25.7183,25.7031,25.7031,1400.0
2006-11-17 11:15:00,33.71,33.72,33.71,33.72,3600.0,25.7107,25.7183,25.7107,25.7183,3600.0
2006-11-17 11:20:00,33.72,33.82,33.72,33.75,42400.0,25.7183,25.7946,25.7183,25.7412,42400.0
2006-11-17 11:25:00,33.76,33.78,33.76,33.78,1200.0,25.7488,25.7641,25.7488,25.7641,1200.0
2006-11-17 11:30:00,33.78,33.81,33.76,33.77,1800.0,25.7641,25.787,25.7488,25.7565,1800.0
2006-11-17 11:35:00,33.75,33.77,33.75,33.77,400.0,25.7412,25.7565,25.7412,25.7565,400.0
2006-11-17 11:40:00,33.76,33.77,33.76,33.76,3400.0,25.7488,25.7565,25.7488,25.7488,3400.0
2006-11-17 11:45:00,33.77,33.84,33.77,33.84,4800.0,25.7565,25.8099,25.7565,25.8099,4800.0
2006-11-17 11:50:00,33.83,33.83,33.79,33.81,1800.0,25.8022,25.8022,25.7717,25.787,1800.0
2006-11-17 11:55:00,33.85,33.89,33.85,33.88,1200.0,25.8175,25.848,25.8175,25.8404,1200.0
2006-11-17 12:00:00,33.87,33.87,33.84,33.85,2000.0,25.8327,25.8327,25.8099,25.8175,2000.0
2006-11-17 12:05:00,33.86,33.99,33.83,33.99,5600.0,25.8251,25.9243,25.8022,25.9243,5600.0
2006-11-17 12:10:00,33.96,33.98,33.93,33.96,3000.0,25.9014,25.9166,25.8785,25.9014,3000.0
2006-11-17 12:15:00,33.97,33.98,33.93,33.96,3600.0,25.909,25.9166,25.8785,25.9014,3600.0
2006-11-17 12:20:00,33.96,33.96,33.96,33.96,400.0,25.9014,25.9014,25.9014,25.9014,400.0
2006-11-17 12:25:00,33.92,33.92,33.88,33.9,1200.0,25.8709,25.8709,25.8404,25.8556,1200.0
2006-11-17 12:30:00,33.9,33.91,33.88,33.89,5000.0,25.8556,25.8632,25.8404,25.848,5000.0
2006-11-17 12:35:00,33.93,33.93,33.88,33.88,800.0,25.8785,25.8785,25.8404,25.8404,800.0
2006-11-17 12:40:00,33.88,33.91,33.88,33.91,2600.0,25.8404,25.8632,25.8404,25.8632,2600.0
2006-11-17 12:45:00,33.91,33.92,33.91,33.92,2400.0,25.8632,25.8709,25.8632,25.8709,2400.0
2006-11-17 12:50:00,33.91,33.91,33.88,33.88,1400.0,25.8632,25.8632,25.8404,25.8404,1400.0
2006-11-17 12:55:00,33.9,33.9,33.88,33.88,1400.0,25.8556,25.8556,25.8404,25.8404,1400.0
2006-11-17 13:00:00,33.88,33.92,33.85,33.92,6800.0,25.8404,25.8709,25.8175,25.8709,6800.0
2006-11-17 13:05:00,33.92,33.92,33.92,33.92,1000.0,25.8709,25.8709,25.8709,25.8709,1000.0
2006-11-17 13:10:00,33.9,33.9,33.89,33.9,1600.0,25.8556,25.8556,25.848,25.8556,1600.0
2006-11-17 13:15:00,33.9,33.9,33.9,33.9,2400.0,25.8556,25.8556,25.8556,25.8556,2400.0
2006-11-17 13:20:00,33.9,33.9,33.9,33.9,600.0,25.8556,25.8556,25.8556,25.8556,600.0
2006-11-17 13:25:00,33.9,33.9,33.9,33.9,200.0,25.8556,25.8556,25.8556,25.8556,200.0
2006-11-17 13:30:00,33.88,33.89,33.87,33.89,2800.0,25.8404,25.848,25.8327,25.848,2800.0
2006-11-17 13:35:00,33.9,33.94,33.9,33.9,3400.0,25.8556,25.8861,25.8556,25.8556,3400.0
2006-11-17 13:40:00,33.89,33.92,33.88,33.92,2400.0,25.848,25.8709,25.8404,25.8709,2400.0
2006-11-17 13:45:00,33.92,33.97,33.92,33.94,4200.0,25.8709,25.909,25.8709,25.8861,4200.0
2006-11-17 13:50:00,33.94,33.94,33.88,33.88,2800.0,25.8861,25.8861,25.8404,25.8404,2800.0
2006-11-17 13:55:00,33.88,33.92,33.88,33.92,3400.0,25.8404,25.8709,25.8404,25.8709,3400.0
2006-11-17 14:00:00,33.9,33.93,33.9,33.93,4200.0,25.8556,25.8785,25.8556,25.8785,4200.0
2006-11-17 14:05:00,33.93,33.93,33.87,33.88,2800.0,25.8785,25.8785,25.8327,25.8404,2800.0
2006-11-17 14:10:00,33.88,33.92,33.88,33.92,3400.0,25.8404,25.8709,25.8404,25.8709,3400.0
2006-11-17 14:15:00,33.93,33.96,33.93,33.93,2200.0,25.8785,25.9014,25.8785,25.8785,2200.0
2006-11-17 14:20:00,33.89,33.89,33.88,33.88,1200.0,25.848,25.848,25.8404,25.8404,1200.0
2006-11-17 14:25:00,33.88,33.89,33.88,33.89,3200.0,25.8404,25.848,25.8404,25.848,3200.0
2006-11-17 14:30:00,33.88,33.94,33.87,33.92,4400.0,25.8404,25.8861,25.8327,25.8709,4400.0
2006-11-17 14:35:00,33.88,33.88,33.87,33.87,6200.0,25.8404,25.8404,25.8327,25.8327,6200.0
2006-11-17 14:40:00,33.87,33.88,33.85,33.88,4400.0,25.8327,25.8404,25.8175,25.8404,4400.0
2006-11-17 14:45:00,33.88,33.94,33.88,33.91,3800.0,25.8404,25.8861,25.8404,25.8632,3800.0
2006-11-17 14:50:00,33.91,33.91,33.9,33.9,5000.0,25.8632,25.8632,25.8556,25.8556,5000.0
2006-11-17 14:55:00,33.9,33.91,33.9,33.9,14600.0,25.8556,25.8632,25.8556,25.8556,14600.0
2006-11-17 15:00:00,33.88,33.92,33.87,33.92,8200.0,25.8404,25.8709,25.8327,25.8709,8200.0
2006-11-17 15:05:00,33.92,33.93,33.9,33.93,5600.0,25.8709,25.8785,25.8556,25.8785,5600.0
2006-11-17 15:10:00,33.93,33.95,33.9,33.93,8200.0,25.8785,25.8938,25.8556,25.8785,8200.0
2006-11-17 15:15:00,33.93,33.96,33.91,33.91,7000.0,25.8785,25.9014,25.8632,25.8632,7000.0
2006-11-17 15:20:00,33.91,33.96,33.91,33.95,7000.0,25.8632,25.9014,25.8632,25.8938,7000.0
2006-11-17 15:25:00,33.95,33.96,33.94,33.96,5800.0,25.8938,25.9014,25.8861,25.9014,5800.0
2006-11-17 15:30:00,33.96,34.01,33.95,34.01,8800.0,25.9014,25.9395,25.8938,25.9395,8800.0
2006-11-17 15:35:00,34.01,34.01,33.99,33.99,5600.0,25.9395,25.9395,25.9243,25.9243,5600.0
2006-11-17 15:40:00,34.01,34.04,33.99,33.99,11800.0,25.9395,25.9624,25.9243,25.9243,11800.0
2006-11-17 15:45:00,33.99,34.06,33.99,34.06,13400.0,25.9243,25.9777,25.9243,25.9777,13400.0
2006-11-17 15:50:00,34.07,34.08,34.02,34.06,15600.0,25.9853,25.9929,25.9471,25.9777,15600.0
2006-11-17 15:55:00,34.07,34.13,34.06,34.1,36800.0,25.9853,26.031,25.9777,26.0082,36800.0
2006-11-20 09:30:00,34.45,34.45,34.45,34.45,200.0,26.2751,26.2751,26.2751,26.2751,200.0
2006-11-20 09:35:00,34.43,34.44,34.29,34.38,18400.0,26.2599,26.2675,26.1531,26.2217,18400.0
2006-11-20 09:40:00,34.31,34.32,34.29,34.29,7000.0,26.1683,26.176,26.1531,26.1531,7000.0
2006-11-20 09:45:00,34.32,34.35,34.32,34.35,5400.0,26.176,26.1988,26.176,26.1988,5400.0
2006-11-20 09:50:00,34.35,34.36,34.29,34.35,10000.0,26.1988,26.2065,26.1531,26.1988,10000.0
2006-11-20 09:55:00,34.39,34.44,34.37,34.37,10400.0,26.2293,26.2675,26.2141,26.2141,10400.0
2006-11-20 10:00:00,34.37,34.41,34.37,34.4,9800.0,26.2141,26.2446,26.2141,26.237,9800.0
2006-11-20 10:05:00,34.41,34.41,34.37,34.4,12400.0,26.2446,26.2446,26.2141,26.237,12400.0
2006-11-20 10:10:00,34.42,34.45,34.41,34.45,8600.0,26.2522,26.2751,26.2446,26.2751,8600.0
2006-11-20 10:15:00,34.48,34.6,34.48,34.57,17000.0,26.298,26.3895,26.298,26.3666,17000.0
2006-11-20 10:20:00,34.59,34.59,34.52,34.57,5000.0,26.3819,26.3819,26.3285,26.3666,5000.0
2006-11-20 10:25:00,34.57,34.62,34.57,34.6,5400.0,26.3666,26.4048,26.3666,26.3895,5400.0
2006-11-20 10:30:00,34.6,34.66,34.59,34.63,12800.0,26.3895,26.4353,26.3819,26.4124,12800.0
2006-11-20 10:35:00,34.63,34.75,34.63,34.73,28000.0,26.4124,26.5039,26.4124,26.4887,28000.0
2006-11-20 10:40:00,34.72,34.74,34.7,34.73,16400.0,26.481,26.4963,26.4658,26.4887,16400.0
2006-11-20 10:45:00,34.7,34.82,34.69,34.82,20800.0,26.4658,26.5573,26.4582,26.5573,20800.0
2006-11-20 10:50:00,34.82,34.88,34.74,34.76,17600.0,26.5573,26.6031,26.4963,26.5115,17600.0
2006-11-20 10:55:00,34.75,34.85,34.74,34.84,17800.0,26.5039,26.5802,26.4963,26.5726,17800.0
2006-11-20 11:00:00,34.82,34.82,34.74,34.74,11600.0,26.5573,26.5573,26.4963,26.4963,11600.0
2006-11-20 11:05:00,34.74,34.79,34.74,34.79,11000.0,26.4963,26.5344,26.4963,26.5344,11000.0
2006-11-20 11:10:00,34.79,34.8,34.74,34.76,18400.0,26.5344,26.5421,26.4963,26.5115,18400.0
2006-11-20 11:15:00,34.76,34.76,34.72,34.72,5200.0,26.5115,26.5115,26.481,26.481,5200.0
2006-11-20 11:20:00,34.72,34.75,34.67,34.73,28200.0,26.481,26.5039,26.4429,26.4887,28200.0
2006-11-20 11:25:00,34.74,34.88,34.74,34.88,32400.0,26.4963,26.6031,26.4963,26.6031,32400.0
2006-11-20 11:30:00,34.88,34.88,34.8,34.81,9800.0,26.6031,26.6031,26.5421,26.5497,9800.0
2006-11-20 11:35:00,34.81,34.87,34.81,34.85,7000.0,26.5497,26.5954,26.5497,26.5802,7000.0
2006-11-20 11:40:00,34.83,34.85,34.77,34.8,16600.0,26.5649,26.5802,26.5192,26.5421,16600.0
2006-11-20 11:45:00,34.8,34.8,34.77,34.77,4200.0,26.5421,26.5421,26.5192,26.5192,4200.0
2006-11-20 11:50:00,34.77,34.84,34.76,34.84,43400.0,26.5192,26.5726,26.5115,26.5726,43400.0
2006-11-20 11:55:00,34.84,34.85,34.81,34.85,8400.0,26.5726,26.5802,26.5497,26.5802,8400.0
2006-11-20 12:00:00,34.83,34.88,34.82,34.86,17400.0,26.5649,26.6031,26.5573,26.5878,17400.0
2006-11-20 12:05:00,34.87,34.88,34.84,34.84,14000.0,26.5954,26.6031,26.5726,26.5726,14000.0
2006-11-20 12:10:00,34.84,34.85,34.81,34.85,99000.0,26.5726,26.5802,26.5497,26.5802,99000.0
2006-11-20 12:15:00,34.85,35.03,34.85,35.02,84200.0,26.5802,26.7175,26.5802,26.7098,84200.0
2006-11-20 12:20:00,35.0,35.02,35.0,35.0,15400.0,26.6946,26.7098,26.6946,26.6946,15400.0
2006-11-20 12:25:00,35.01,35.04,35.01,35.02,19200.0,26.7022,26.7251,26.7022,26.7098,19200.0
2006-11-20 12:30:00,35.01,35.02,34.94,34.95,10400.0,26.7022,26.7098,26.6488,26.6565,10400.0
2006-11-20 12:35:00,34.94,34.95,34.93,34.95,15000.0,26.6488,26.6565,26.6412,26.6565,15000.0
2006-11-20 12:40:00,34.94,34.97,34.93,34.97,10600.0,26.6488,26.6717,26.6412,26.6717,10600.0
2006-11-20 12:45:00,34.97,34.99,34.95,34.96,11200.0,26.6717,26.687,26.6565,26.6641,11200.0
2006-11-20 12:50:00,34.97,34.97,34.94,34.94,11400.0,26.6717,26.6717,26.6488,26.6488,11400.0
2006-11-20 12:55:00,34.95,34.99,34.94,34.98,9400.0,26.6565,26.687,26.6488,26.6793,9400.0
2006-11-20 13:00:00,34.98,34.98,34.95,34.95,10600.0,26.6793,26.6793,26.6565,26.6565,10600.0
2006-11-20 13:05:00,34.95,34.96,34.94,34.96,9600.0,26.6565,26.6641,26.6488,26.6641,9600.0
2006-11-20 13:10:00,34.95,34.97,34.95,34.95,9000.0,26.6565,26.6717,26.6565,26.6565,9000.0
2006-11-20 13:15:00,34.95,34.95,34.94,34.95,4600.0,26.6565,26.6565,26.6488,26.6565,4600.0
2006-11-20 13:20:00,34.96,35.0,34.96,34.98,6600.0,26.6641,26.6946,26.6641,26.6793,6600.0
2006-11-20 13:25:00,34.98,34.99,34.98,34.99,2800.0,26.6793,26.687,26.6793,26.687,2800.0
2006-11-20 13:30:00,34.99,34.99,34.98,34.99,4400.0,26.687,26.687,26.6793,26.687,4400.0
2006-11-20 13:35:00,34.99,35.01,34.99,35.01,12200.0,26.687,26.7022,26.687,26.7022,12200.0
2006-11-20 13:40:00,35.01,35.03,35.0,35.02,12600.0,26.7022,26.7175,26.6946,26.7098,12600.0
2006-11-20 13:45:00,35.03,35.05,35.01,35.04,10000.0,26.7175,26.7327,26.7022,26.7251,10000.0
2006-11-20 13:50:00,35.05,35.05,35.02,35.02,11200.0,26.7327,26.7327,26.7098,26.7098,11200.0
2006-11-20 13:55:00,35.02,35.02,35.02,35.02,6400.0,26.7098,26.7098,26.7098,26.7098,6400.0
2006-11-20 14:00:00,35.02,35.07,35.02,35.06,7600.0,26.7098,26.748,26.7098,26.7404,7600.0
2006-11-20 14:05:00,35.06,35.06,35.02,35.02,6800.0,26.7404,26.7404,26.7098,26.7098,6800.0
2006-11-20 14:10:00,35.02,35.02,35.0,35.02,12600.0,26.7098,26.7098,26.6946,26.7098,12600.0
2006-11-20 14:15:00,35.01,35.02,34.88,34.9,24000.0,26.7022,26.7098,26.6031,26.6183,24000.0
2006-11-20 14:20:00,34.9,34.9,34.77,34.77,16800.0,26.6183,26.6183,26.5192,26.5192,16800.0
2006-11-20 14:25:00,34.79,34.84,34.79,34.83,11000.0,26.5344,26.5726,26.5344,26.5649,11000.0
2006-11-20 14:30:00,34.82,34.82,34.77,34.77,6600.0,26.5573,26.5573,26.5192,26.5192,6600.0
2006-11-20 14:35:00,34.77,34.8,34.75,34.8,11200.0,26.5192,26.5421,26.5039,26.5421,11200.0
2006-11-20 14:40:00,34.8,34.8,34.76,34.76,12600.0,26.5421,26.5421,26.5115,26.5115,12600.0
2006-11-20 14:45:00,34.77,34.79,34.75,34.77,6400.0,26.5192,26.5344,26.5039,26.5192,6400.0
2006-11-20 14:50:00,34.77,34.79,34.77,34.79,8600.0,26.5192,26.5344,26.5192,26.5344,8600.0
2006-11-20 14:55:00,34.79,34.8,34.77,34.77,4600.0,26.5344,26.5421,26.5192,26.5192,4600.0
2006-11-20 15:00:00,34.79,34.8,34.79,34.79,4600.0,26.5344,26.5421,26.5344,26.5344,4600.0
2006-11-20 15:05:00,34.79,34.8,34.78,34.8,13400.0,26.5344,26.5421,26.5268,26.5421,13400.0
2006-11-20 15:10:00,34.8,34.81,34.79,34.79,26600.0,26.5421,26.5497,26.5344,26.5344,26600.0
2006-11-20 15:15:00,34.8,34.8,34.79,34.79,13400.0,26.5421,26.5421,26.5344,26.5344,13400.0
2006-11-20 15:20:00,34.79,34.79,34.76,34.76,21000.0,26.5344,26.5344,26.5115,26.5115,21000.0
2006-11-20 15:25:00,34.76,34.79,34.76,34.77,5600.0,26.5115,26.5344,26.5115,26.5192,5600.0
2006-11-20 15:30:00,34.78,34.85,34.78,34.85,15200.0,26.5268,26.5802,26.5268,26.5802,15200.0
2006-11-20 15:35:00,34.85,34.9,34.75,34.83,43200.0,26.5802,26.6183,26.5039,26.5649,43200.0
2006-11-20 15:40:00,34.82,34.84,34.8,34.83,8800.0,26.5573,26.5726,26.5421,26.5649,8800.0
2006-11-20 15:45:00,34.84,34.84,34.78,34.79,6800.0,26.5726,26.5726,26.5268,26.5344,6800.0
2006-11-20 15:50:00,34.8,34.8,34.79,34.8,8200.0,26.5421,26.5421,26.5344,26.5421,8200.0
2006-11-20 15:55:00,34.8,34.8,34.78,34.8,22000.0,26.5421,26.5421,26.5268,26.5421,22000.0
2006-11-21 09:35:00,34.77,34.77,34.4,34.49,25400.0,26.5192,26.5192,26.237,26.3056,25400.0
2006-11-21 09:40:00,34.41,34.42,34.38,34.41,64600.0,26.2446,26.2522,26.2217,26.2446,64600.0
2006-11-21 09:45:00,34.38,34.38,34.23,34.23,19400.0,26.2217,26.2217,26.1073,26.1073,19400.0
2006-11-21 09:50:00,34.23,34.38,34.23,34.38,7600.0,26.1073,26.2217,26.1073,26.2217,7600.0
2006-11-21 09:55:00,34.38,34.38,34.35,34.35,5400.0,26.2217,26.2217,26.1988,26.1988,5400.0
2006-11-21 10:00:00,34.35,34.37,34.34,34.37,5600.0,26.1988,26.2141,26.1912,26.2141,5600.0
2006-11-21 10:05:00,34.37,34.39,34.34,34.36,5600.0,26.2141,26.2293,26.1912,26.2065,5600.0
2006-11-21 10:10:00,34.35,34.39,34.35,34.38,4200.0,26.1988,26.2293,26.1988,26.2217,4200.0
2006-11-21 10:15:00,34.39,34.39,34.38,34.39,4200.0,26.2293,26.2293,26.2217,26.2293,4200.0
2006-11-21 10:20:00,34.39,34.39,34.38,34.38,14000.0,26.2293,26.2293,26.2217,26.2217,14000.0
2006-11-21 10:25:00,34.38,34.38,34.26,34.31,4600.0,26.2217,26.2217,26.1302,26.1683,4600.0
2006-11-21 10:30:00,34.35,34.47,34.35,34.47,4000.0,26.1988,26.2904,26.1988,26.2904,4000.0
2006-11-21 10:35:00,34.44,34.45,34.44,34.45,3200.0,26.2675,26.2751,26.2675,26.2751,3200.0
2006-11-21 10:40:00,34.49,34.49,34.45,34.46,4200.0,26.3056,26.3056,26.2751,26.2827,4200.0
2006-11-21 10:45:00,34.46,34.52,34.46,34.51,8600.0,26.2827,26.3285,26.2827,26.3209,8600.0
2006-11-21 10:50:00,34.51,34.55,34.5,34.53,9800.0,26.3209,26.3514,26.3132,26.3361,9800.0
2006-11-21 10:55:00,34.52,34.52,34.5,34.52,2800.0,26.3285,26.3285,26.3132,26.3285,2800.0
2006-11-21 11:00:00,34.52,34.52,34.5,34.51,2200.0,26.3285,26.3285,26.3132,26.3209,2200.0
2006-11-21 11:05:00,34.51,34.52,34.51,34.51,2400.0,26.3209,26.3285,26.3209,26.3209,2400.0
2006-11-21 11:10:00,34.52,34.6,34.5,34.58,13800.0,26.3285,26.3895,26.3132,26.3743,13800.0
2006-11-21 11:15:00,34.56,34.58,34.51,34.58,9600.0,26.359,26.3743,26.3209,26.3743,9600.0
2006-11-21 11:20:00,34.56,34.6,34.56,34.6,4000.0,26.359,26.3895,26.359,26.3895,4000.0
2006-11-21 11:25:00,34.58,34.6,34.56,34.59,8000.0,26.3743,26.3895,26.359,26.3819,8000.0
2006-11-21 11:30:00,34.6,34.63,34.58,34.6,6200.0,26.3895,26.4124,26.3743,26.3895,6200.0
2006-11-21 11:35:00,34.61,34.68,34.61,34.68,3600.0,26.3971,26.4505,26.3971,26.4505,3600.0
2006-11-21 11:40:00,34.67,34.67,34.65,34.65,5400.0,26.4429,26.4429,26.4276,26.4276,5400.0
2006-11-21 11:45:00,34.65,34.66,34.61,34.61,6800.0,26.4276,26.4353,26.3971,26.3971,6800.0
2006-11-21 11:50:00,34.63,34.68,34.63,34.68,4400.0,26.4124,26.4505,26.4124,26.4505,4400.0
2006-11-21 11:55:00,34.66,34.68,34.63,34.68,6200.0,26.4353,26.4505,26.4124,26.4505,6200.0
2006-11-21 12:00:00,34.66,34.67,34.63,34.63,4600.0,26.4353,26.4429,26.4124,26.4124,4600.0
2006-11-21 12:05:00,34.63,34.66,34.6,34.6,4000.0,26.4124,26.4353,26.3895,26.3895,4000.0
2006-11-21 12:10:00,34.6,34.62,34.58,34.6,4000.0,26.3895,26.4048,26.3743,26.3895,4000.0
2006-11-21 12:15:00,34.6,34.64,34.6,34.64,2000.0,26.3895,26.42,26.3895,26.42,2000.0
2006-11-21 12:20:00,34.67,34.67,34.61,34.62,5800.0,26.4429,26.4429,26.3971,26.4048,5800.0
2006-11-21 12:25:00,34.63,34.68,34.63,34.67,3800.0,26.4124,26.4505,26.4124,26.4429,3800.0
2006-11-21 12:30:00,34.68,34.68,34.67,34.68,5000.0,26.4505,26.4505,26.4429,26.4505,5000.0
2006-11-21 12:35:00,34.67,34.74,34.67,34.74,6400.0,26.4429,26.4963,26.4429,26.4963,6400.0
2006-11-21 12:40:00,34.74,34.77,34.72,34.77,8600.0,26.4963,26.5192,26.481,26.5192,8600.0
2006-11-21 12:45:00,34.77,34.85,34.77,34.83,5600.0,26.5192,26.5802,26.5192,26.5649,5600.0
2006-11-21 12:50:00,34.83,34.85,34.81,34.81,7000.0,26.5649,26.5802,26.5497,26.5497,7000.0
2006-11-21 12:55:00,34.81,34.84,34.81,34.84,600.0,26.5497,26.5726,26.5497,26.5726,600.0
2006-11-21 13:00:00,34.81,34.81,34.75,34.75,3000.0,26.5497,26.5497,26.5039,26.5039,3000.0
2006-11-21 13:05:00,34.75,34.76,34.71,34.71,3000.0,26.5039,26.5115,26.4734,26.4734,3000.0
2006-11-21 13:10:00,34.7,34.7,34.7,34.7,600.0,26.4658,26.4658,26.4658,26.4658,600.0
2006-11-21 13:15:00,34.7,34.74,34.7,34.72,2600.0,26.4658,26.4963,26.4658,26.481,2600.0
2006-11-21 13:20:00,34.72,34.76,34.71,34.73,2800.0,26.481,26.5115,26.4734,26.4887,2800.0
2006-11-21 13:25:00,34.73,34.74,34.65,34.66,4600.0,26.4887,26.4963,26.4276,26.4353,4600.0
2006-11-21 13:30:00,34.65,34.7,34.65,34.66,3000.0,26.4276,26.4658,26.4276,26.4353,3000.0
2006-11-21 13:35:00,34.66,34.7,34.66,34.7,1400.0,26.4353,26.4658,26.4353,26.4658,1400.0
2006-11-21 13:40:00,34.69,34.69,34.69,34.69,1000.0,26.4582,26.4582,26.4582,26.4582,1000.0
2006-11-21 13:45:00,34.67,34.7,34.67,34.7,2400.0,26.4429,26.4658,26.4429,26.4658,2400.0
2006-11-21 13:50:00,34.7,34.7,34.67,34.68,1600.0,26.4658,26.4658,26.4429,26.4505,1600.0
2006-11-21 13:55:00,34.68,34.72,34.68,34.7,1600.0,26.4505,26.481,26.4505,26.4658,1600.0
2006-11-21 14:00:00,34.69,34.69,34.65,34.68,3800.0,26.4582,26.4582,26.4276,26.4505,3800.0
2006-11-21 14:05:00,34.66,34.68,34.63,34.68,2000.0,26.4353,26.4505,26.4124,26.4505,2000.0
2006-11-21 14:10:00,34.66,34.67,34.66,34.66,800.0,26.4353,26.4429,26.4353,26.4353,800.0
2006-11-21 14:15:00,34.67,34.67,34.6,34.6,3000.0,26.4429,26.4429,26.3895,26.3895,3000.0
2006-11-21 14:20:00,34.6,34.6,34.6,34.6,2400.0,26.3895,26.3895,26.3895,26.3895,2400.0
2006-11-21 14:25:00,34.61,34.65,34.61,34.63,3200.0,26.3971,26.4276,26.3971,26.4124,3200.0
2006-11-21 14:30:00,34.63,34.65,34.63,34.64,4800.0,26.4124,26.4276,26.4124,26.42,4800.0
2006-11-21 14:35:00,34.67,34.69,34.67,34.68,1800.0,26.4429,26.4582,26.4429,26.4505,1800.0
2006-11-21 14:40:00,34.68,34.68,34.65,34.66,2400.0,26.4505,26.4505,26.4276,26.4353,2400.0
2006-11-21 14:45:00,34.67,34.69,34.67,34.69,5200.0,26.4429,26.4582,26.4429,26.4582,5200.0
2006-11-21 14:50:00,34.69,34.7,34.66,34.66,2000.0,26.4582,26.4658,26.4353,26.4353,2000.0
2006-11-21 14:55:00,34.67,34.69,34.67,34.69,1600.0,26.4429,26.4582,26.4429,26.4582,1600.0
2006-11-21 15:00:00,34.68,34.69,34.68,34.69,1600.0,26.4505,26.4582,26.4505,26.4582,1600.0
2006-11-21 15:05:00,34.69,34.72,34.69,34.72,10200.0,26.4582,26.481,26.4582,26.481,10200.0
2006-11-21 15:10:00,34.72,34.75,34.7,34.73,18000.0,26.481,26.5039,26.4658,26.4887,18000.0
2006-11-21 15:15:00,34.73,34.73,34.7,34.7,3000.0,26.4887,26.4887,26.4658,26.4658,3000.0
2006-11-21 15:20:00,34.69,34.73,34.69,34.73,10400.0,26.4582,26.4887,26.4582,26.4887,10400.0
2006-11-21 15:25:00,34.73,34.73,34.7,34.7,3600.0,26.4887,26.4887,26.4658,26.4658,3600.0
2006-11-21 15:30:00,34.72,34.75,34.72,34.75,7200.0,26.481,26.5039,26.481,26.5039,7200.0
2006-11-21 15:35:00,34.74,34.76,34.74,34.75,5000.0,26.4963,26.5115,26.4963,26.5039,5000.0
2006-11-21 15:40:00,34.75,34.8,34.75,34.8,4200.0,26.5039,26.5421,26.5039,26.5421,4200.0
2006-11-21 15:45:00,34.8,34.83,34.8,34.83,7200.0,26.5421,26.5649,26.5421,26.5649,7200.0
2006-11-21 15:50:00,34.83,34.83,34.81,34.82,8600.0,26.5649,26.5649,26.5497,26.5573,8600.0
2006-11-21 15:55:00,34.81,34.83,34.81,34.83,20200.0,26.5497,26.5649,26.5497,26.5649,20200.0
2006-11-22 09:30:00,34.9,34.9,34.9,34.9,5800.0,26.6183,26.6183,26.6183,26.6183,5800.0
2006-11-22 09:35:00,34.91,34.99,34.85,34.99,10200.0,26.626,26.687,26.5802,26.687,10200.0
2006-11-22 09:40:00,34.98,35.04,34.98,35.04,3400.0,26.6793,26.7251,26.6793,26.7251,3400.0
2006-11-22 09:45:00,34.98,34.98,34.88,34.88,2800.0,26.6793,26.6793,26.6031,26.6031,2800.0
2006-11-22 09:50:00,34.88,34.93,34.85,34.93,3000.0,26.6031,26.6412,26.5802,26.6412,3000.0
2006-11-22 09:55:00,34.99,34.99,34.97,34.97,400.0,26.687,26.687,26.6717,26.6717,400.0
2006-11-22 10:00:00,34.93,34.93,34.92,34.92,600.0,26.6412,26.6412,26.6336,26.6336,600.0
2006-11-22 10:05:00,34.92,34.92,34.75,34.77,4200.0,26.6336,26.6336,26.5039,26.5192,4200.0
2006-11-22 10:10:00,34.79,34.8,34.72,34.77,5800.0,26.5344,26.5421,26.481,26.5192,5800.0
2006-11-22 10:15:00,34.77,34.79,34.76,34.76,3000.0,26.5192,26.5344,26.5115,26.5115,3000.0
2006-11-22 10:20:00,34.75,34.79,34.74,34.77,1200.0,26.5039,26.5344,26.4963,26.5192,1200.0
2006-11-22 10:25:00,34.77,34.77,34.72,34.72,1400.0,26.5192,26.5192,26.481,26.481,1400.0
2006-11-22 10:30:00,34.72,34.72,34.66,34.67,4400.0,26.481,26.481,26.4353,26.4429,4400.0
2006-11-22 10:35:00,34.65,34.66,34.63,34.63,1800.0,26.4276,26.4353,26.4124,26.4124,1800.0
2006-11-22 10:40:00,34.63,34.77,34.63,34.77,3800.0,26.4124,26.5192,26.4124,26.5192,3800.0
2006-11-22 10:45:00,34.75,34.81,34.75,34.81,2000.0,26.5039,26.5497,26.5039,26.5497,2000.0
2006-11-22 10:50:00,34.8,34.8,34.71,34.71,2400.0,26.5421,26.5421,26.4734,26.4734,2400.0
2006-11-22 10:55:00,34.72,34.74,34.69,34.69,2800.0,26.481,26.4963,26.4582,26.4582,2800.0
2006-11-22 11:00:00,34.67,34.78,34.65,34.78,10400.0,26.4429,26.5268,26.4276,26.5268,10400.0
2006-11-22 11:05:00,34.83,34.83,34.76,34.76,5000.0,26.5649,26.5649,26.5115,26.5115,5000.0
2006-11-22 11:10:00,34.76,34.76,34.72,34.74,9000.0,26.5115,26.5115,26.481,26.4963,9000.0
2006-11-22 11:15:00,34.74,34.74,34.68,34.69,7200.0,26.4963,26.4963,26.4505,26.4582,7200.0
2006-11-22 11:20:00,34.69,34.73,34.63,34.73,23200.0,26.4582,26.4887,26.4124,26.4887,23200.0
2006-11-22 11:25:00,34.71,34.73,34.7,34.73,7200.0,26.4734,26.4887,26.4658,26.4887,7200.0
2006-11-22 11:30:00,34.72,34.74,34.72,34.74,4600.0,26.481,26.4963,26.481,26.4963,4600.0
2006-11-22 11:35:00,34.74,34.75,34.74,34.75,1000.0,26.4963,26.5039,26.4963,26.5039,1000.0
2006-11-22 11:40:00,34.74,34.74,34.72,34.73,3000.0,26.4963,26.4963,26.481,26.4887,3000.0
2006-11-22 11:45:00,34.73,34.81,34.73,34.74,8800.0,26.4887,26.5497,26.4887,26.4963,8800.0
2006-11-22 11:50:00,34.74,34.74,34.73,34.73,2800.0,26.4963,26.4963,26.4887,26.4887,2800.0
2006-11-22 11:55:00,34.72,34.73,34.71,34.73,10000.0,26.481,26.4887,26.4734,26.4887,10000.0
2006-11-22 12:00:00,34.73,34.73,34.7,34.7,4600.0,26.4887,26.4887,26.4658,26.4658,4600.0
2006-11-22 12:05:00,34.7,34.76,34.69,34.76,12200.0,26.4658,26.5115,26.4582,26.5115,12200.0
2006-11-22 12:10:00,34.74,34.74,34.7,34.73,7400.0,26.4963,26.4963,26.4658,26.4887,7400.0
2006-11-22 12:15:00,34.73,34.76,34.73,34.74,3200.0,26.4887,26.5115,26.4887,26.4963,3200.0
2006-11-22 12:20:00,34.74,34.74,34.74,34.74,0.0,26.4963,26.4963,26.4963,26.4963,0.0
2006-11-22 12:25:00,34.73,34.73,34.68,34.72,5600.0,26.4887,26.4887,26.4505,26.481,5600.0
2006-11-22 12:30:00,34.72,34.72,34.7,34.7,3200.0,26.481,26.481,26.4658,26.4658,3200.0
2006-11-22 12:35:00,34.71,34.73,34.7,34.7,6200.0,26.4734,26.4887,26.4658,26.4658,6200.0
2006-11-22 12:40:00,34.7,34.71,34.69,34.69,2200.0,26.4658,26.4734,26.4582,26.4582,2200.0
2006-11-22 12:45:00,34.68,34.7,34.68,34.69,3800.0,26.4505,26.4658,26.4505,26.4582,3800.0
2006-11-22 12:50:00,34.68,34.69,34.68,34.68,1000.0,26.4505,26.4582,26.4505,26.4505,1000.0
2006-11-22 12:55:00,34.68,34.68,34.67,34.68,2200.0,26.4505,26.4505,26.4429,26.4505,2200.0
2006-11-22 13:00:00,34.68,34.68,34.68,34.68,1400.0,26.4505,26.4505,26.4505,26.4505,1400.0
2006-11-22 13:05:00,34.68,34.68,34.67,34.67,3200.0,26.4505,26.4505,26.4429,26.4429,3200.0
2006-11-22 13:10:00,34.68,34.68,34.68,34.68,1200.0,26.4505,26.4505,26.4505,26.4505,1200.0
2006-11-22 13:15:00,34.68,34.7,34.68,34.68,1600.0,26.4505,26.4658,26.4505,26.4505,1600.0
2006-11-22 13:20:00,34.68,34.69,34.68,34.69,1400.0,26.4505,26.4582,26.4505,26.4582,1400.0
2006-11-22 13:25:00,34.69,34.69,34.67,34.69,4200.0,26.4582,26.4582,26.4429,26.4582,4200.0
2006-11-22 13:30:00,34.7,34.7,34.67,34.67,8400.0,26.4658,26.4658,26.4429,26.4429,8400.0
2006-11-22 13:35:00,34.67,34.71,34.67,34.71,3800.0,26.4429,26.4734,26.4429,26.4734,3800.0
2006-11-22 13:40:00,34.7,34.72,34.7,34.72,800.0,26.4658,26.481,26.4658,26.481,800.0
2006-11-22 13:45:00,34.71,34.73,34.71,34.73,2200.0,26.4734,26.4887,26.4734,26.4887,2200.0
2006-11-22 13:50:00,34.73,34.73,34.73,34.73,1600.0,26.4887,26.4887,26.4887,26.4887,1600.0
2006-11-22 13:55:00,34.72,34.72,34.72,34.72,2800.0,26.481,26.481,26.481,26.481,2800.0
2006-11-22 14:00:00,34.71,34.71,34.7,34.7,3800.0,26.4734,26.4734,26.4658,26.4658,3800.0
2006-11-22 14:05:00,34.7,34.71,34.7,34.7,7600.0,26.4658,26.4734,26.4658,26.4658,7600.0
2006-11-22 14:10:00,34.7,34.72,34.7,34.71,3200.0,26.4658,26.481,26.4658,26.4734,3200.0
2006-11-22 14:15:00,34.71,34.71,34.7,34.71,6200.0,26.4734,26.4734,26.4658,26.4734,6200.0
2006-11-22 14:20:00,34.7,34.73,34.7,34.72,8200.0,26.4658,26.4887,26.4658,26.481,8200.0
2006-11-22 14:25:00,34.72,34.73,34.72,34.73,3200.0,26.481,26.4887,26.481,26.4887,3200.0
2006-11-22 14:30:00,34.74,34.76,34.73,34.75,8800.0,26.4963,26.5115,26.4887,26.5039,8800.0
2006-11-22 14:35:00,34.74,34.75,34.74,34.74,1600.0,26.4963,26.5039,26.4963,26.4963,1600.0
2006-11-22 14:40:00,34.73,34.75,34.73,34.74,1600.0,26.4887,26.5039,26.4887,26.4963,1600.0
2006-11-22 14:45:00,34.75,34.77,34.74,34.74,10000.0,26.5039,26.5192,26.4963,26.4963,10000.0
2006-11-22 14:50:00,34.73,34.77,34.72,34.75,11800.0,26.4887,26.5192,26.481,26.5039,11800.0
2006-11-22 14:55:00,34.75,34.77,34.74,34.76,2600.0,26.5039,26.5192,26.4963,26.5115,2600.0
2006-11-22 15:00:00,34.77,34.77,34.75,34.75,1400.0,26.5192,26.5192,26.5039,26.5039,1400.0
2006-11-22 15:05:00,34.75,34.77,34.74,34.75,3000.0,26.5039,26.5192,26.4963,26.5039,3000.0
2006-11-22 15:10:00,34.75,34.79,34.74,34.79,2200.0,26.5039,26.5344,26.4963,26.5344,2200.0
2006-11-22 15:15:00,34.76,34.79,34.74,34.77,3600.0,26.5115,26.5344,26.4963,26.5192,3600.0
2006-11-22 15:20:00,34.78,34.78,34.75,34.75,2000.0,26.5268,26.5268,26.5039,26.5039,2000.0
2006-11-22 15:25:00,34.76,34.76,34.74,34.74,1400.0,26.5115,26.5115,26.4963,26.4963,1400.0
2006-11-22 15:30:00,34.74,34.76,34.73,34.73,14800.0,26.4963,26.5115,26.4887,26.4887,14800.0
2006-11-22 15:35:00,34.74,34.74,34.73,34.74,1800.0,26.4963,26.4963,26.4887,26.4963,1800.0
2006-11-22 15:40:00,34.73,34.73,34.72,34.73,2400.0,26.4887,26.4887,26.481,26.4887,2400.0
2006-11-22 15:45:00,34.73,34.84,34.73,34.8,20600.0,26.4887,26.5726,26.4887,26.5421,20600.0
2006-11-22 15:50:00,34.8,34.8,34.77,34.78,4800.0,26.5421,26.5421,26.5192,26.5268,4800.0
2006-11-22 15:55:00,34.77,34.87,34.77,34.85,8600.0,26.5192,26.5954,26.5192,26.5802,8600.0
2006-11-24 09:35:00,34.76,34.76,34.73,34.73,3600.0,26.5115,26.5115,26.4887,26.4887,3600.0
2006-11-24 09:40:00,34.73,34.74,34.7,34.74,9200.0,26.4887,26.4963,26.4658,26.4963,9200.0
2006-11-24 09:45:00,34.76,34.76,34.71,34.75,2600.0,26.5115,26.5115,26.4734,26.5039,2600.0
2006-11-24 09:50:00,34.76,34.79,34.72,34.79,9800.0,26.5115,26.5344,26.481,26.5344,9800.0
2006-11-24 09:55:00,34.78,34.79,34.77,34.79,600.0,26.5268,26.5344,26.5192,26.5344,600.0
2006-11-24 10:00:00,34.79,34.79,34.74,34.79,1600.0,26.5344,26.5344,26.4963,26.5344,1600.0
2006-11-24 10:05:00,34.8,34.8,34.7,34.78,4000.0,26.5421,26.5421,26.4658,26.5268,4000.0
2006-11-24 10:10:00,34.78,34.79,34.78,34.79,1000.0,26.5268,26.5344,26.5268,26.5344,1000.0
2006-11-24 10:15:00,34.77,34.78,34.77,34.78,800.0,26.5192,26.5268,26.5192,26.5268,800.0
2006-11-24 10:20:00,34.8,34.85,34.8,34.81,2800.0,26.5421,26.5802,26.5421,26.5497,2800.0
2006-11-24 10:25:00,34.78,34.83,34.78,34.8,3200.0,26.5268,26.5649,26.5268,26.5421,3200.0
2006-11-24 10:30:00,34.8,34.81,34.77,34.8,5000.0,26.5421,26.5497,26.5192,26.5421,5000.0
2006-11-24 10:35:00,34.8,34.85,34.8,34.85,4400.0,26.5421,26.5802,26.5421,26.5802,4400.0
2006-11-24 10:40:00,34.86,34.86,34.84,34.84,2000.0,26.5878,26.5878,26.5726,26.5726,2000.0
2006-11-24 10:45:00,34.84,34.84,34.84,34.84,600.0,26.5726,26.5726,26.5726,26.5726,600.0
2006-11-24 10:50:00,34.88,34.88,34.88,34.88,600.0,26.6031,26.6031,26.6031,26.6031,600.0
2006-11-24 10:55:00,34.87,34.88,34.84,34.86,1400.0,26.5954,26.6031,26.5726,26.5878,1400.0
2006-11-24 11:00:00,34.88,34.88,34.85,34.88,1000.0,26.6031,26.6031,26.5802,26.6031,1000.0
2006-11-24 11:05:00,34.86,34.86,34.84,34.84,1800.0,26.5878,26.5878,26.5726,26.5726,1800.0
2006-11-24 11:10:00,34.84,34.85,34.84,34.85,1000.0,26.5726,26.5802,26.5726,26.5802,1000.0
2006-11-24 11:15:00,34.85,34.86,34.85,34.85,1800.0,26.5802,26.5878,26.5802,26.5802,1800.0
2006-11-24 11:20:00,34.85,34.86,34.85,34.85,2200.0,26.5802,26.5878,26.5802,26.5802,2200.0
2006-11-24 11:25:00,34.85,34.85,34.85,34.85,0.0,26.5802,26.5802,26.5802,26.5802,0.0
2006-11-24 11:30:00,34.83,34.83,34.8,34.81,3400.0,26.5649,26.5649,26.5421,26.5497,3400.0
2006-11-24 11:35:00,34.78,34.78,34.78,34.78,200.0,26.5268,26.5268,26.5268,26.5268,200.0
2006-11-24 11:40:00,34.78,34.78,34.75,34.75,5000.0,26.5268,26.5268,26.5039,26.5039,5000.0
2006-11-24 11:45:00,34.74,34.77,34.74,34.76,3600.0,26.4963,26.5192,26.4963,26.5115,3600.0
2006-11-24 11:50:00,34.76,34.81,34.76,34.81,1200.0,26.5115,26.5497,26.5115,26.5497,1200.0
2006-11-24 11:55:00,34.8,34.8,34.8,34.8,200.0,26.5421,26.5421,26.5421,26.5421,200.0
2006-11-24 12:00:00,34.8,34.88,34.8,34.88,2600.0,26.5421,26.6031,26.5421,26.6031,2600.0
2006-11-24 12:05:00,34.88,34.88,34.87,34.87,1600.0,26.6031,26.6031,26.5954,26.5954,1600.0
2006-11-24 12:10:00,34.87,34.87,34.87,34.87,600.0,26.5954,26.5954,26.5954,26.5954,600.0
2006-11-24 12:15:00,34.88,34.88,34.88,34.88,800.0,26.6031,26.6031,26.6031,26.6031,800.0
2006-11-24 12:20:00,34.88,34.9,34.88,34.9,600.0,26.6031,26.6183,26.6031,26.6183,600.0
2006-11-24 12:25:00,34.9,34.94,34.9,34.91,3200.0,26.6183,26.6488,26.6183,26.626,3200.0
2006-11-24 12:30:00,34.91,34.91,34.91,34.91,200.0,26.626,26.626,26.626,26.626,200.0
2006-11-24 12:35:00,34.89,34.89,34.82,34.85,4200.0,26.6107,26.6107,26.5573,26.5802,4200.0
2006-11-24 12:40:00,34.85,34.85,34.83,34.83,1600.0,26.5802,26.5802,26.5649,26.5649,1600.0
2006-11-24 12:45:00,34.84,34.84,34.82,34.82,1200.0,26.5726,26.5726,26.5573,26.5573,1200.0
2006-11-24 12:50:00,34.83,34.83,34.83,34.83,1400.0,26.5649,26.5649,26.5649,26.5649,1400.0
2006-11-24 12:55:00,34.87,34.95,34.87,34.95,4800.0,26.5954,26.6565,26.5954,26.6565,4800.0
2006-11-24 13:00:00,34.92,34.92,34.92,34.92,800.0,26.6336,26.6336,26.6336,26.6336,800.0
2006-11-24 13:05:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 13:10:00,34.92,34.92,34.92,34.92,200.0,26.6336,26.6336,26.6336,26.6336,200.0
2006-11-24 13:15:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 13:20:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 13:25:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 13:30:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 13:35:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 13:40:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 13:45:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 13:50:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 13:55:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:00:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:05:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:10:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:15:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:20:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:25:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:30:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:35:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:40:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:45:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:50:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 14:55:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:00:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:05:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:10:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:15:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:20:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:25:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:30:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:35:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:40:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:45:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:50:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-24 15:55:00,34.92,34.92,34.92,34.92,0.0,26.6336,26.6336,26.6336,26.6336,0.0
2006-11-27 09:35:00,34.95,34.95,34.63,34.67,22800.0,26.6565,26.6565,26.4124,26.4429,22800.0
2006-11-27 09:40:00,34.69,34.9,34.69,34.9,17800.0,26.4582,26.6183,26.4582,26.6183,17800.0
2006-11-27 09:45:00,34.93,34.93,34.77,34.77,9400.0,26.6412,26.6412,26.5192,26.5192,9400.0
2006-11-27 09:50:00,34.78,34.78,34.71,34.72,5400.0,26.5268,26.5268,26.4734,26.481,5400.0
2006-11-27 09:55:00,34.73,34.74,34.7,34.72,20000.0,26.4887,26.4963,26.4658,26.481,20000.0
2006-11-27 10:00:00,34.73,34.73,34.63,34.64,27000.0,26.4887,26.4887,26.4124,26.42,27000.0
2006-11-27 10:05:00,34.63,34.65,34.52,34.64,17800.0,26.4124,26.4276,26.3285,26.42,17800.0
2006-11-27 10:10:00,34.64,34.64,34.52,34.52,5200.0,26.42,26.42,26.3285,26.3285,5200.0
2006-11-27 10:15:00,34.52,34.59,34.5,34.57,14600.0,26.3285,26.3819,26.3132,26.3666,14600.0
2006-11-27 10:20:00,34.58,34.58,34.52,34.52,4600.0,26.3743,26.3743,26.3285,26.3285,4600.0
2006-11-27 10:25:00,34.52,34.52,34.21,34.38,67400.0,26.3285,26.3285,26.0921,26.2217,67400.0
2006-11-27 10:30:00,34.38,34.41,34.38,34.41,17800.0,26.2217,26.2446,26.2217,26.2446,17800.0
2006-11-27 10:35:00,34.41,34.43,34.4,34.42,15200.0,26.2446,26.2599,26.237,26.2522,15200.0
2006-11-27 10:40:00,34.42,34.45,34.42,34.43,10000.0,26.2522,26.2751,26.2522,26.2599,10000.0
2006-11-27 10:45:00,34.43,34.44,34.43,34.43,10600.0,26.2599,26.2675,26.2599,26.2599,10600.0
2006-11-27 10:50:00,34.44,34.45,34.43,34.45,11600.0,26.2675,26.2751,26.2599,26.2751,11600.0
2006-11-27 10:55:00,34.45,34.55,34.44,34.49,22800.0,26.2751,26.3514,26.2675,26.3056,22800.0
2006-11-27 11:00:00,34.49,34.49,34.47,34.47,1600.0,26.3056,26.3056,26.2904,26.2904,1600.0
2006-11-27 11:05:00,34.45,34.47,34.45,34.45,8400.0,26.2751,26.2904,26.2751,26.2751,8400.0
2006-11-27 11:10:00,34.45,34.45,34.32,34.32,12200.0,26.2751,26.2751,26.176,26.176,12200.0
2006-11-27 11:15:00,34.32,34.43,34.27,34.42,38800.0,26.176,26.2599,26.1378,26.2522,38800.0
2006-11-27 11:20:00,34.38,34.4,34.35,34.35,8600.0,26.2217,26.237,26.1988,26.1988,8600.0
2006-11-27 11:25:00,34.35,34.37,34.34,34.34,6200.0,26.1988,26.2141,26.1912,26.1912,6200.0
2006-11-27 11:30:00,34.34,34.4,34.34,34.4,5200.0,26.1912,26.237,26.1912,26.237,5200.0
2006-11-27 11:35:00,34.4,34.42,34.39,34.42,3400.0,26.237,26.2522,26.2293,26.2522,3400.0
2006-11-27 11:40:00,34.42,34.48,34.42,34.48,47000.0,26.2522,26.298,26.2522,26.298,47000.0
2006-11-27 11:45:00,34.45,34.46,34.44,34.44,3200.0,26.2751,26.2827,26.2675,26.2675,3200.0
2006-11-27 11:50:00,34.45,34.45,34.45,34.45,2600.0,26.2751,26.2751,26.2751,26.2751,2600.0
2006-11-27 11:55:00,34.45,34.46,34.45,34.46,3200.0,26.2751,26.2827,26.2751,26.2827,3200.0
2006-11-27 12:00:00,34.45,34.47,34.44,34.47,7600.0,26.2751,26.2904,26.2675,26.2904,7600.0
2006-11-27 12:05:00,34.47,34.47,34.45,34.45,1800.0,26.2904,26.2904,26.2751,26.2751,1800.0
2006-11-27 12:10:00,34.46,34.46,34.46,34.46,400.0,26.2827,26.2827,26.2827,26.2827,400.0
2006-11-27 12:15:00,34.45,34.46,34.45,34.46,1800.0,26.2751,26.2827,26.2751,26.2827,1800.0
2006-11-27 12:20:00,34.47,34.49,34.47,34.49,3600.0,26.2904,26.3056,26.2904,26.3056,3600.0
2006-11-27 12:25:00,34.49,34.49,34.49,34.49,800.0,26.3056,26.3056,26.3056,26.3056,800.0
2006-11-27 12:30:00,34.47,34.47,34.4,34.4,5600.0,26.2904,26.2904,26.237,26.237,5600.0
2006-11-27 12:35:00,34.4,34.4,34.38,34.39,5400.0,26.237,26.237,26.2217,26.2293,5400.0
2006-11-27 12:40:00,34.39,34.41,34.39,34.4,1400.0,26.2293,26.2446,26.2293,26.237,1400.0
2006-11-27 12:45:00,34.4,34.4,34.4,34.4,1600.0,26.237,26.237,26.237,26.237,1600.0
2006-11-27 12:50:00,34.4,34.4,34.38,34.38,8000.0,26.237,26.237,26.2217,26.2217,8000.0
2006-11-27 12:55:00,34.33,34.35,34.33,34.35,5600.0,26.1836,26.1988,26.1836,26.1988,5600.0
2006-11-27 13:00:00,34.35,34.35,34.33,34.34,5200.0,26.1988,26.1988,26.1836,26.1912,5200.0
2006-11-27 13:05:00,34.35,34.35,34.33,34.34,2000.0,26.1988,26.1988,26.1836,26.1912,2000.0
2006-11-27 13:10:00,34.34,34.43,34.34,34.43,8200.0,26.1912,26.2599,26.1912,26.2599,8200.0
2006-11-27 13:15:00,34.42,34.42,34.35,34.35,6800.0,26.2522,26.2522,26.1988,26.1988,6800.0
2006-11-27 13:20:00,34.35,34.38,34.32,34.38,13800.0,26.1988,26.2217,26.176,26.2217,13800.0
2006-11-27 13:25:00,34.38,34.41,34.38,34.41,3600.0,26.2217,26.2446,26.2217,26.2446,3600.0
2006-11-27 13:30:00,34.45,34.53,34.45,34.47,15200.0,26.2751,26.3361,26.2751,26.2904,15200.0
2006-11-27 13:35:00,34.47,34.47,34.43,34.44,5400.0,26.2904,26.2904,26.2599,26.2675,5400.0
2006-11-27 13:40:00,34.46,34.47,34.45,34.47,10800.0,26.2827,26.2904,26.2751,26.2904,10800.0
2006-11-27 13:45:00,34.48,34.48,34.46,34.47,3000.0,26.298,26.298,26.2827,26.2904,3000.0
2006-11-27 13:50:00,34.46,34.47,34.44,34.46,3400.0,26.2827,26.2904,26.2675,26.2827,3400.0
2006-11-27 13:55:00,34.46,34.47,34.45,34.45,3600.0,26.2827,26.2904,26.2751,26.2751,3600.0
2006-11-27 14:00:00,34.46,34.46,34.45,34.45,2000.0,26.2827,26.2827,26.2751,26.2751,2000.0
2006-11-27 14:05:00,34.45,34.45,34.43,34.43,12400.0,26.2751,26.2751,26.2599,26.2599,12400.0
2006-11-27 14:10:00,34.44,34.47,34.43,34.47,8000.0,26.2675,26.2904,26.2599,26.2904,8000.0
2006-11-27 14:15:00,34.45,34.49,34.45,34.48,8000.0,26.2751,26.3056,26.2751,26.298,8000.0
2006-11-27 14:20:00,34.48,34.48,34.47,34.48,3000.0,26.298,26.298,26.2904,26.298,3000.0
2006-11-27 14:25:00,34.48,34.51,34.48,34.51,2800.0,26.298,26.3209,26.298,26.3209,2800.0
2006-11-27 14:30:00,34.51,34.52,34.48,34.48,10800.0,26.3209,26.3285,26.298,26.298,10800.0
2006-11-27 14:35:00,34.49,34.52,34.49,34.52,4600.0,26.3056,26.3285,26.3056,26.3285,4600.0
2006-11-27 14:40:00,34.52,34.52,34.5,34.52,17800.0,26.3285,26.3285,26.3132,26.3285,17800.0
2006-11-27 14:45:00,34.51,34.53,34.5,34.52,7000.0,26.3209,26.3361,26.3132,26.3285,7000.0
2006-11-27 14:50:00,34.52,34.52,34.5,34.5,6200.0,26.3285,26.3285,26.3132,26.3132,6200.0
2006-11-27 14:55:00,34.5,34.51,34.46,34.47,9800.0,26.3132,26.3209,26.2827,26.2904,9800.0
2006-11-27 15:00:00,34.47,34.56,34.47,34.52,16600.0,26.2904,26.359,26.2904,26.3285,16600.0
2006-11-27 15:05:00,34.52,34.52,34.49,34.52,12000.0,26.3285,26.3285,26.3056,26.3285,12000.0
2006-11-27 15:10:00,34.52,34.52,34.52,34.52,3600.0,26.3285,26.3285,26.3285,26.3285,3600.0
2006-11-27 15:15:00,34.52,34.52,34.49,34.49,5400.0,26.3285,26.3285,26.3056,26.3056,5400.0
2006-11-27 15:20:00,34.49,34.49,34.47,34.48,11400.0,26.3056,26.3056,26.2904,26.298,11400.0
2006-11-27 15:25:00,34.47,34.48,34.43,34.43,146000.0,26.2904,26.298,26.2599,26.2599,146000.0
2006-11-27 15:30:00,34.43,34.43,34.38,34.4,16400.0,26.2599,26.2599,26.2217,26.237,16400.0
2006-11-27 15:35:00,34.4,34.4,34.37,34.38,20400.0,26.237,26.237,26.2141,26.2217,20400.0
2006-11-27 15:40:00,34.38,34.38,34.31,34.32,12000.0,26.2217,26.2217,26.1683,26.176,12000.0
2006-11-27 15:45:00,34.32,34.32,34.3,34.31,13000.0,26.176,26.176,26.1607,26.1683,13000.0
2006-11-27 15:50:00,34.31,34.31,34.27,34.29,18600.0,26.1683,26.1683,26.1378,26.1531,18600.0
2006-11-27 15:55:00,34.29,34.34,34.27,34.31,17200.0,26.1531,26.1912,26.1378,26.1683,17200.0
2006-11-28 09:35:00,34.27,34.27,34.17,34.17,18800.0,26.1378,26.1378,26.0616,26.0616,18800.0
2006-11-28 09:40:00,34.17,34.17,34.05,34.1,10800.0,26.0616,26.0616,25.97,26.0082,10800.0
2006-11-28 09:45:00,34.12,34.23,34.1,34.22,7800.0,26.0234,26.1073,26.0082,26.0997,7800.0
2006-11-28 09:50:00,34.19,34.19,34.12,34.17,11400.0,26.0768,26.0768,26.0234,26.0616,11400.0
2006-11-28 09:55:00,34.13,34.15,34.13,34.15,3000.0,26.031,26.0463,26.031,26.0463,3000.0
2006-11-28 10:00:00,34.18,34.3,34.18,34.21,13600.0,26.0692,26.1607,26.0692,26.0921,13600.0
2006-11-28 10:05:00,34.25,34.32,34.23,34.23,9600.0,26.1226,26.176,26.1073,26.1073,9600.0
2006-11-28 10:10:00,34.24,34.24,34.18,34.18,3400.0,26.1149,26.1149,26.0692,26.0692,3400.0
2006-11-28 10:15:00,34.15,34.15,34.1,34.1,3400.0,26.0463,26.0463,26.0082,26.0082,3400.0
2006-11-28 10:20:00,34.1,34.18,34.08,34.18,5400.0,26.0082,26.0692,25.9929,26.0692,5400.0
2006-11-28 10:25:00,34.18,34.23,34.18,34.2,6200.0,26.0692,26.1073,26.0692,26.0844,6200.0
2006-11-28 10:30:00,34.2,34.23,34.19,34.22,7600.0,26.0844,26.1073,26.0768,26.0997,7600.0
2006-11-28 10:35:00,34.23,34.27,34.23,34.27,8200.0,26.1073,26.1378,26.1073,26.1378,8200.0
2006-11-28 10:40:00,34.28,34.3,34.28,34.29,5600.0,26.1454,26.1607,26.1454,26.1531,5600.0
2006-11-28 10:45:00,34.29,34.3,34.27,34.3,16600.0,26.1531,26.1607,26.1378,26.1607,16600.0
2006-11-28 10:50:00,34.29,34.29,34.24,34.25,6600.0,26.1531,26.1531,26.1149,26.1226,6600.0
2006-11-28 10:55:00,34.24,34.25,34.24,34.24,5800.0,26.1149,26.1226,26.1149,26.1149,5800.0
2006-11-28 11:00:00,34.24,34.26,34.23,34.24,7600.0,26.1149,26.1302,26.1073,26.1149,7600.0
2006-11-28 11:05:00,34.24,34.25,34.24,34.24,4200.0,26.1149,26.1226,26.1149,26.1149,4200.0
2006-11-28 11:10:00,34.24,34.24,34.24,34.24,3800.0,26.1149,26.1149,26.1149,26.1149,3800.0
2006-11-28 11:15:00,34.24,34.25,34.19,34.25,9000.0,26.1149,26.1226,26.0768,26.1226,9000.0
2006-11-28 11:20:00,34.25,34.25,34.21,34.22,5200.0,26.1226,26.1226,26.0921,26.0997,5200.0
2006-11-28 11:25:00,34.22,34.25,34.19,34.21,10600.0,26.0997,26.1226,26.0768,26.0921,10600.0
2006-11-28 11:30:00,34.18,34.24,34.17,34.22,7000.0,26.0692,26.1149,26.0616,26.0997,7000.0
2006-11-28 11:35:00,34.22,34.24,34.22,34.24,8800.0,26.0997,26.1149,26.0997,26.1149,8800.0
2006-11-28 11:40:00,34.24,34.25,34.19,34.21,5600.0,26.1149,26.1226,26.0768,26.0921,5600.0
2006-11-28 11:45:00,34.2,34.2,34.16,34.16,2400.0,26.0844,26.0844,26.0539,26.0539,2400.0
2006-11-28 11:50:00,34.18,34.18,34.16,34.17,1600.0,26.0692,26.0692,26.0539,26.0616,1600.0
2006-11-28 11:55:00,34.16,34.16,34.09,34.1,3000.0,26.0539,26.0539,26.0005,26.0082,3000.0
2006-11-28 12:00:00,34.09,34.1,34.08,34.08,2400.0,26.0005,26.0082,25.9929,25.9929,2400.0
2006-11-28 12:05:00,34.07,34.07,34.01,34.02,61200.0,25.9853,25.9853,25.9395,25.9471,61200.0
2006-11-28 12:10:00,34.01,34.02,33.96,33.98,10800.0,25.9395,25.9471,25.9014,25.9166,10800.0
2006-11-28 12:15:00,33.98,34.07,33.98,34.07,30000.0,25.9166,25.9853,25.9166,25.9853,30000.0
2006-11-28 12:20:00,34.06,34.08,34.02,34.08,17000.0,25.9777,25.9929,25.9471,25.9929,17000.0
2006-11-28 12:25:00,34.08,34.13,34.07,34.1,7000.0,25.9929,26.031,25.9853,26.0082,7000.0
2006-11-28 12:30:00,34.09,34.1,34.0,34.08,7200.0,26.0005,26.0082,25.9319,25.9929,7200.0
2006-11-28 12:35:00,34.05,34.05,33.98,34.0,8000.0,25.97,25.97,25.9166,25.9319,8000.0
2006-11-28 12:40:00,34.0,34.02,33.99,33.99,6200.0,25.9319,25.9471,25.9243,25.9243,6200.0
2006-11-28 12:45:00,33.98,33.98,33.96,33.97,3800.0,25.9166,25.9166,25.9014,25.909,3800.0
2006-11-28 12:50:00,33.96,34.02,33.96,34.0,2400.0,25.9014,25.9471,25.9014,25.9319,2400.0
2006-11-28 12:55:00,34.02,34.02,33.98,34.01,1200.0,25.9471,25.9471,25.9166,25.9395,1200.0
2006-11-28 13:00:00,33.99,34.01,33.96,34.01,10200.0,25.9243,25.9395,25.9014,25.9395,10200.0
2006-11-28 13:05:00,34.03,34.07,34.03,34.05,1600.0,25.9548,25.9853,25.9548,25.97,1600.0
2006-11-28 13:10:00,34.06,34.07,34.05,34.07,2800.0,25.9777,25.9853,25.97,25.9853,2800.0
2006-11-28 13:15:00,34.06,34.07,34.06,34.07,1000.0,25.9777,25.9853,25.9777,25.9853,1000.0
2006-11-28 13:20:00,34.04,34.04,34.0,34.0,6600.0,25.9624,25.9624,25.9319,25.9319,6600.0
2006-11-28 13:25:00,34.0,34.0,33.88,33.92,3800.0,25.9319,25.9319,25.8404,25.8709,3800.0
2006-11-28 13:30:00,33.91,33.91,33.86,33.91,5400.0,25.8632,25.8632,25.8251,25.8632,5400.0
2006-11-28 13:35:00,33.9,33.95,33.9,33.93,7000.0,25.8556,25.8938,25.8556,25.8785,7000.0
2006-11-28 13:40:00,33.93,33.96,33.93,33.95,56200.0,25.8785,25.9014,25.8785,25.8938,56200.0
2006-11-28 13:45:00,33.96,33.96,33.95,33.95,2600.0,25.9014,25.9014,25.8938,25.8938,2600.0
2006-11-28 13:50:00,33.95,33.96,33.93,33.96,3800.0,25.8938,25.9014,25.8785,25.9014,3800.0
2006-11-28 13:55:00,33.96,33.96,33.95,33.95,600.0,25.9014,25.9014,25.8938,25.8938,600.0
2006-11-28 14:00:00,33.95,33.97,33.94,33.96,2000.0,25.8938,25.909,25.8861,25.9014,2000.0
2006-11-28 14:05:00,33.96,33.99,33.96,33.99,5400.0,25.9014,25.9243,25.9014,25.9243,5400.0
2006-11-28 14:10:00,33.99,34.0,33.97,33.97,6600.0,25.9243,25.9319,25.909,25.909,6600.0
2006-11-28 14:15:00,33.98,33.99,33.96,33.99,4800.0,25.9166,25.9243,25.9014,25.9243,4800.0
2006-11-28 14:20:00,33.99,34.05,33.99,34.03,12200.0,25.9243,25.97,25.9243,25.9548,12200.0
2006-11-28 14:25:00,34.04,34.05,34.02,34.04,10600.0,25.9624,25.97,25.9471,25.9624,10600.0
2006-11-28 14:30:00,34.04,34.08,34.04,34.05,5800.0,25.9624,25.9929,25.9624,25.97,5800.0
2006-11-28 14:35:00,34.05,34.08,34.05,34.07,5400.0,25.97,25.9929,25.97,25.9853,5400.0
2006-11-28 14:40:00,34.07,34.07,34.04,34.05,9200.0,25.9853,25.9853,25.9624,25.97,9200.0
2006-11-28 14:45:00,34.03,34.03,34.01,34.01,5600.0,25.9548,25.9548,25.9395,25.9395,5600.0
2006-11-28 14:50:00,34.02,34.07,34.02,34.07,5200.0,25.9471,25.9853,25.9471,25.9853,5200.0
2006-11-28 14:55:00,34.07,34.07,34.07,34.07,1000.0,25.9853,25.9853,25.9853,25.9853,1000.0
2006-11-28 15:00:00,34.07,34.07,34.02,34.04,3000.0,25.9853,25.9853,25.9471,25.9624,3000.0
2006-11-28 15:05:00,34.04,34.05,33.99,33.99,18800.0,25.9624,25.97,25.9243,25.9243,18800.0
2006-11-28 15:10:00,33.99,34.05,33.96,34.04,10000.0,25.9243,25.97,25.9014,25.9624,10000.0
2006-11-28 15:15:00,34.05,34.13,34.05,34.12,4600.0,25.97,26.031,25.97,26.0234,4600.0
2006-11-28 15:20:00,34.13,34.2,34.13,34.17,7800.0,26.031,26.0844,26.031,26.0616,7800.0
2006-11-28 15:25:00,34.19,34.19,34.17,34.19,3800.0,26.0768,26.0768,26.0616,26.0768,3800.0
2006-11-28 15:30:00,34.2,34.2,34.14,34.17,7000.0,26.0844,26.0844,26.0387,26.0616,7000.0
2006-11-28 15:35:00,34.16,34.16,34.13,34.13,2800.0,26.0539,26.0539,26.031,26.031,2800.0
2006-11-28 15:40:00,34.13,34.13,34.08,34.08,4600.0,26.031,26.031,25.9929,25.9929,4600.0
2006-11-28 15:45:00,34.07,34.08,34.06,34.07,9200.0,25.9853,25.9929,25.9777,25.9853,9200.0
2006-11-28 15:50:00,34.07,34.12,34.07,34.09,7400.0,25.9853,26.0234,25.9853,26.0005,7400.0
2006-11-28 15:55:00,34.09,34.13,34.08,34.11,19600.0,26.0005,26.031,25.9929,26.0158,19600.0
2006-11-29 09:35:00,34.27,34.41,34.24,34.39,28600.0,26.1378,26.2446,26.1149,26.2293,28600.0
2006-11-29 09:40:00,34.39,34.48,34.38,34.44,10200.0,26.2293,26.298,26.2217,26.2675,10200.0
2006-11-29 09:45:00,34.42,34.46,34.42,34.46,10800.0,26.2522,26.2827,26.2522,26.2827,10800.0
2006-11-29 09:50:00,34.46,34.46,34.46,34.46,5000.0,26.2827,26.2827,26.2827,26.2827,5000.0
2006-11-29 09:55:00,34.53,34.65,34.52,34.65,11400.0,26.3361,26.4276,26.3285,26.4276,11400.0
2006-11-29 10:00:00,34.65,34.65,34.62,34.65,3600.0,26.4276,26.4276,26.4048,26.4276,3600.0
2006-11-29 10:05:00,34.65,34.73,34.6,34.69,15000.0,26.4276,26.4887,26.3895,26.4582,15000.0
2006-11-29 10:10:00,34.65,34.7,34.65,34.7,800.0,26.4276,26.4658,26.4276,26.4658,800.0
2006-11-29 10:15:00,34.69,34.69,34.69,34.69,200.0,26.4582,26.4582,26.4582,26.4582,200.0
2006-11-29 10:20:00,34.69,34.69,34.65,34.67,3600.0,26.4582,26.4582,26.4276,26.4429,3600.0
2006-11-29 10:25:00,34.69,34.69,34.65,34.67,3000.0,26.4582,26.4582,26.4276,26.4429,3000.0
2006-11-29 10:30:00,34.66,34.66,34.63,34.63,2600.0,26.4353,26.4353,26.4124,26.4124,2600.0
2006-11-29 10:35:00,34.61,34.69,34.61,34.68,6400.0,26.3971,26.4582,26.3971,26.4505,6400.0
2006-11-29 10:40:00,34.69,34.71,34.68,34.7,4800.0,26.4582,26.4734,26.4505,26.4658,4800.0
2006-11-29 10:45:00,34.68,34.7,34.68,34.68,3400.0,26.4505,26.4658,26.4505,26.4505,3400.0
2006-11-29 10:50:00,34.7,34.7,34.67,34.69,4600.0,26.4658,26.4658,26.4429,26.4582,4600.0
2006-11-29 10:55:00,34.69,34.69,34.62,34.68,4800.0,26.4582,26.4582,26.4048,26.4505,4800.0
2006-11-29 11:00:00,34.68,34.71,34.67,34.71,5400.0,26.4505,26.4734,26.4429,26.4734,5400.0
2006-11-29 11:05:00,34.73,34.78,34.72,34.75,7200.0,26.4887,26.5268,26.481,26.5039,7200.0
2006-11-29 11:10:00,34.76,34.79,34.76,34.79,3600.0,26.5115,26.5344,26.5115,26.5344,3600.0
2006-11-29 11:15:00,34.81,34.81,34.77,34.79,2200.0,26.5497,26.5497,26.5192,26.5344,2200.0
2006-11-29 11:20:00,34.78,34.79,34.78,34.79,1400.0,26.5268,26.5344,26.5268,26.5344,1400.0
2006-11-29 11:25:00,34.78,34.78,34.7,34.75,15400.0,26.5268,26.5268,26.4658,26.5039,15400.0
2006-11-29 11:30:00,34.74,34.75,34.74,34.75,1600.0,26.4963,26.5039,26.4963,26.5039,1600.0
2006-11-29 11:35:00,34.75,34.77,34.73,34.76,5600.0,26.5039,26.5192,26.4887,26.5115,5600.0
2006-11-29 11:40:00,34.77,34.77,34.72,34.72,4800.0,26.5192,26.5192,26.481,26.481,4800.0
2006-11-29 11:45:00,34.72,34.72,34.65,34.65,8000.0,26.481,26.481,26.4276,26.4276,8000.0
2006-11-29 11:50:00,34.65,34.68,34.63,34.66,11400.0,26.4276,26.4505,26.4124,26.4353,11400.0
2006-11-29 11:55:00,34.66,34.68,34.63,34.66,6600.0,26.4353,26.4505,26.4124,26.4353,6600.0
2006-11-29 12:00:00,34.65,34.67,34.63,34.64,4800.0,26.4276,26.4429,26.4124,26.42,4800.0
2006-11-29 12:05:00,34.64,34.68,34.63,34.65,4000.0,26.42,26.4505,26.4124,26.4276,4000.0
2006-11-29 12:10:00,34.63,34.65,34.62,34.65,3600.0,26.4124,26.4276,26.4048,26.4276,3600.0
2006-11-29 12:15:00,34.65,34.65,34.63,34.63,2800.0,26.4276,26.4276,26.4124,26.4124,2800.0
2006-11-29 12:20:00,34.65,34.65,34.58,34.58,7000.0,26.4276,26.4276,26.3743,26.3743,7000.0
2006-11-29 12:25:00,34.57,34.58,34.57,34.57,2600.0,26.3666,26.3743,26.3666,26.3666,2600.0
2006-11-29 12:30:00,34.58,34.58,34.55,34.55,18800.0,26.3743,26.3743,26.3514,26.3514,18800.0
2006-11-29 12:35:00,34.55,34.58,34.55,34.55,12000.0,26.3514,26.3743,26.3514,26.3514,12000.0
2006-11-29 12:40:00,34.55,34.62,34.55,34.61,2800.0,26.3514,26.4048,26.3514,26.3971,2800.0
2006-11-29 12:45:00,34.62,34.63,34.58,34.58,3600.0,26.4048,26.4124,26.3743,26.3743,3600.0
2006-11-29 12:50:00,34.58,34.58,34.58,34.58,1200.0,26.3743,26.3743,26.3743,26.3743,1200.0
2006-11-29 12:55:00,34.58,34.63,34.58,34.6,3600.0,26.3743,26.4124,26.3743,26.3895,3600.0
2006-11-29 13:00:00,34.59,34.59,34.55,34.56,2400.0,26.3819,26.3819,26.3514,26.359,2400.0
2006-11-29 13:05:00,34.54,34.6,34.54,34.6,2400.0,26.3438,26.3895,26.3438,26.3895,2400.0
2006-11-29 13:10:00,34.6,34.6,34.55,34.56,4000.0,26.3895,26.3895,26.3514,26.359,4000.0
2006-11-29 13:15:00,34.56,34.56,34.56,34.56,600.0,26.359,26.359,26.359,26.359,600.0
2006-11-29 13:20:00,34.55,34.56,34.52,34.52,3400.0,26.3514,26.359,26.3285,26.3285,3400.0
2006-11-29 13:25:00,34.52,34.53,34.48,34.49,12600.0,26.3285,26.3361,26.298,26.3056,12600.0
2006-11-29 13:30:00,34.49,34.54,34.42,34.42,8400.0,26.3056,26.3438,26.2522,26.2522,8400.0
2006-11-29 13:35:00,34.43,34.46,34.43,34.46,4000.0,26.2599,26.2827,26.2599,26.2827,4000.0
2006-11-29 13:40:00,34.45,34.46,34.43,34.46,5800.0,26.2751,26.2827,26.2599,26.2827,5800.0
2006-11-29 13:45:00,34.46,34.49,34.41,34.45,12200.0,26.2827,26.3056,26.2446,26.2751,12200.0
2006-11-29 13:50:00,34.48,34.48,34.41,34.41,4800.0,26.298,26.298,26.2446,26.2446,4800.0
2006-11-29 13:55:00,34.41,34.44,34.41,34.44,7400.0,26.2446,26.2675,26.2446,26.2675,7400.0
2006-11-29 14:00:00,34.47,34.5,34.47,34.48,5400.0,26.2904,26.3132,26.2904,26.298,5400.0
2006-11-29 14:05:00,34.49,34.54,34.49,34.52,5200.0,26.3056,26.3438,26.3056,26.3285,5200.0
2006-11-29 14:10:00,34.52,34.55,34.52,34.53,2800.0,26.3285,26.3514,26.3285,26.3361,2800.0
2006-11-29 14:15:00,34.52,34.55,34.52,34.52,2400.0,26.3285,26.3514,26.3285,26.3285,2400.0
2006-11-29 14:20:00,34.53,34.54,34.52,34.53,2800.0,26.3361,26.3438,26.3285,26.3361,2800.0
2006-11-29 14:25:00,34.53,34.56,34.49,34.51,3600.0,26.3361,26.359,26.3056,26.3209,3600.0
2006-11-29 14:30:00,34.51,34.54,34.51,34.53,4200.0,26.3209,26.3438,26.3209,26.3361,4200.0
2006-11-29 14:35:00,34.53,34.55,34.49,34.52,11000.0,26.3361,26.3514,26.3056,26.3285,11000.0
2006-11-29 14:40:00,34.52,34.52,34.46,34.49,3800.0,26.3285,26.3285,26.2827,26.3056,3800.0
2006-11-29 14:45:00,34.49,34.52,34.49,34.51,2800.0,26.3056,26.3285,26.3056,26.3209,2800.0
2006-11-29 14:50:00,34.5,34.57,34.5,34.54,5200.0,26.3132,26.3666,26.3132,26.3438,5200.0
2006-11-29 14:55:00,34.58,34.6,34.54,34.55,4800.0,26.3743,26.3895,26.3438,26.3514,4800.0
2006-11-29 15:00:00,34.54,34.59,34.52,34.59,5800.0,26.3438,26.3819,26.3285,26.3819,5800.0
2006-11-29 15:05:00,34.59,34.59,34.57,34.59,3000.0,26.3819,26.3819,26.3666,26.3819,3000.0
2006-11-29 15:10:00,34.59,34.67,34.59,34.6,20000.0,26.3819,26.4429,26.3819,26.3895,20000.0
2006-11-29 15:15:00,34.6,34.6,34.55,34.56,10000.0,26.3895,26.3895,26.3514,26.359,10000.0
2006-11-29 15:20:00,34.56,34.59,34.51,34.56,16000.0,26.359,26.3819,26.3209,26.359,16000.0
2006-11-29 15:25:00,34.56,34.58,34.52,34.53,8200.0,26.359,26.3743,26.3285,26.3361,8200.0
2006-11-29 15:30:00,34.53,34.61,34.53,34.56,18200.0,26.3361,26.3971,26.3361,26.359,18200.0
2006-11-29 15:35:00,34.55,34.63,34.54,34.63,4000.0,26.3514,26.4124,26.3438,26.4124,4000.0
2006-11-29 15:40:00,34.67,34.69,34.66,34.67,5800.0,26.4429,26.4582,26.4353,26.4429,5800.0
2006-11-29 15:45:00,34.67,34.67,34.61,34.62,3400.0,26.4429,26.4429,26.3971,26.4048,3400.0
2006-11-29 15:50:00,34.62,34.66,34.62,34.65,2600.0,26.4048,26.4353,26.4048,26.4276,2600.0
2006-11-29 15:55:00,34.65,34.7,34.65,34.7,4600.0,26.4276,26.4658,26.4276,26.4658,4600.0
2006-11-30 09:30:00,34.75,34.75,34.75,34.75,6400.0,26.5039,26.5039,26.5039,26.5039,6400.0
2006-11-30 09:35:00,34.75,34.77,34.73,34.73,2800.0,26.5039,26.5192,26.4887,26.4887,2800.0
2006-11-30 09:40:00,34.67,34.67,34.54,34.54,5400.0,26.4429,26.4429,26.3438,26.3438,5400.0
2006-11-30 09:45:00,34.52,34.63,34.49,34.61,11800.0,26.3285,26.4124,26.3056,26.3971,11800.0
2006-11-30 09:50:00,34.6,34.67,34.59,34.63,37000.0,26.3895,26.4429,26.3819,26.4124,37000.0
2006-11-30 09:55:00,34.68,34.7,34.62,34.62,6400.0,26.4505,26.4658,26.4048,26.4048,6400.0
2006-11-30 10:00:00,34.65,34.68,34.6,34.6,3000.0,26.4276,26.4505,26.3895,26.3895,3000.0
2006-11-30 10:05:00,34.6,34.63,34.6,34.63,10800.0,26.3895,26.4124,26.3895,26.4124,10800.0
2006-11-30 10:10:00,34.63,34.73,34.63,34.7,4400.0,26.4124,26.4887,26.4124,26.4658,4400.0
2006-11-30 10:15:00,34.68,34.68,34.6,34.6,17600.0,26.4505,26.4505,26.3895,26.3895,17600.0
2006-11-30 10:20:00,34.63,34.65,34.63,34.63,1800.0,26.4124,26.4276,26.4124,26.4124,1800.0
2006-11-30 10:25:00,34.6,34.61,34.59,34.61,1000.0,26.3895,26.3971,26.3819,26.3971,1000.0
2006-11-30 10:30:00,34.62,34.62,34.6,34.6,3200.0,26.4048,26.4048,26.3895,26.3895,3200.0
2006-11-30 10:35:00,34.6,34.66,34.6,34.66,1000.0,26.3895,26.4353,26.3895,26.4353,1000.0
2006-11-30 10:40:00,34.68,34.73,34.66,34.73,4000.0,26.4505,26.4887,26.4353,26.4887,4000.0
2006-11-30 10:45:00,34.74,34.77,34.73,34.77,7000.0,26.4963,26.5192,26.4887,26.5192,7000.0
2006-11-30 10:50:00,34.77,34.82,34.73,34.82,5000.0,26.5192,26.5573,26.4887,26.5573,5000.0
2006-11-30 10:55:00,34.82,34.85,34.77,34.81,6800.0,26.5573,26.5802,26.5192,26.5497,6800.0
2006-11-30 11:00:00,34.78,34.81,34.77,34.79,5200.0,26.5268,26.5497,26.5192,26.5344,5200.0
2006-11-30 11:05:00,34.79,34.81,34.78,34.81,2600.0,26.5344,26.5497,26.5268,26.5497,2600.0
2006-11-30 11:10:00,34.81,34.83,34.77,34.81,5000.0,26.5497,26.5649,26.5192,26.5497,5000.0
2006-11-30 11:15:00,34.83,34.85,34.8,34.83,5400.0,26.5649,26.5802,26.5421,26.5649,5400.0
2006-11-30 11:20:00,34.83,34.83,34.77,34.79,4200.0,26.5649,26.5649,26.5192,26.5344,4200.0
2006-11-30 11:25:00,34.78,34.82,34.76,34.82,4800.0,26.5268,26.5573,26.5115,26.5573,4800.0
2006-11-30 11:30:00,34.85,34.86,34.81,34.83,3800.0,26.5802,26.5878,26.5497,26.5649,3800.0
2006-11-30 11:35:00,34.83,34.85,34.83,34.84,1600.0,26.5649,26.5802,26.5649,26.5726,1600.0
2006-11-30 11:40:00,34.84,34.91,34.83,34.89,7800.0,26.5726,26.626,26.5649,26.6107,7800.0
2006-11-30 11:45:00,34.88,34.89,34.79,34.79,6000.0,26.6031,26.6107,26.5344,26.5344,6000.0
2006-11-30 11:50:00,34.79,34.79,34.75,34.77,1400.0,26.5344,26.5344,26.5039,26.5192,1400.0
2006-11-30 11:55:00,34.76,34.76,34.74,34.75,2400.0,26.5115,26.5115,26.4963,26.5039,2400.0
2006-11-30 12:00:00,34.77,34.79,34.75,34.77,2200.0,26.5192,26.5344,26.5039,26.5192,2200.0
2006-11-30 12:05:00,34.77,34.78,34.77,34.78,600.0,26.5192,26.5268,26.5192,26.5268,600.0
2006-11-30 12:10:00,34.77,34.78,34.77,34.78,800.0,26.5192,26.5268,26.5192,26.5268,800.0
2006-11-30 12:15:00,34.78,34.78,34.76,34.76,1600.0,26.5268,26.5268,26.5115,26.5115,1600.0
2006-11-30 12:20:00,34.76,34.76,34.73,34.74,1000.0,26.5115,26.5115,26.4887,26.4963,1000.0
2006-11-30 12:25:00,34.74,34.74,34.74,34.74,1800.0,26.4963,26.4963,26.4963,26.4963,1800.0
2006-11-30 12:30:00,34.77,34.81,34.77,34.81,2200.0,26.5192,26.5497,26.5192,26.5497,2200.0
2006-11-30 12:35:00,34.82,34.85,34.82,34.82,2200.0,26.5573,26.5802,26.5573,26.5573,2200.0
2006-11-30 12:40:00,34.82,34.82,34.82,34.82,600.0,26.5573,26.5573,26.5573,26.5573,600.0
2006-11-30 12:45:00,34.82,34.82,34.79,34.79,2000.0,26.5573,26.5573,26.5344,26.5344,2000.0
2006-11-30 12:50:00,34.79,34.8,34.79,34.79,2000.0,26.5344,26.5421,26.5344,26.5344,2000.0
2006-11-30 12:55:00,34.8,34.8,34.8,34.8,200.0,26.5421,26.5421,26.5421,26.5421,200.0
2006-11-30 13:00:00,34.77,34.77,34.74,34.74,1600.0,26.5192,26.5192,26.4963,26.4963,1600.0
2006-11-30 13:05:00,34.74,34.75,34.73,34.75,800.0,26.4963,26.5039,26.4887,26.5039,800.0
2006-11-30 13:10:00,34.75,34.75,34.75,34.75,400.0,26.5039,26.5039,26.5039,26.5039,400.0
2006-11-30 13:15:00,34.75,34.92,34.75,34.88,5400.0,26.5039,26.6336,26.5039,26.6031,5400.0
2006-11-30 13:20:00,34.88,34.89,34.88,34.89,5200.0,26.6031,26.6107,26.6031,26.6107,5200.0
2006-11-30 13:25:00,34.88,34.92,34.88,34.92,4400.0,26.6031,26.6336,26.6031,26.6336,4400.0
2006-11-30 13:30:00,34.92,34.95,34.92,34.92,2200.0,26.6336,26.6565,26.6336,26.6336,2200.0
2006-11-30 13:35:00,34.93,34.93,34.9,34.9,5000.0,26.6412,26.6412,26.6183,26.6183,5000.0
2006-11-30 13:40:00,34.9,34.9,34.9,34.9,0.0,26.6183,26.6183,26.6183,26.6183,0.0
2006-11-30 13:45:00,34.9,34.9,34.87,34.87,2400.0,26.6183,26.6183,26.5954,26.5954,2400.0
2006-11-30 13:50:00,34.88,34.88,34.88,34.88,1000.0,26.6031,26.6031,26.6031,26.6031,1000.0
2006-11-30 13:55:00,34.88,34.88,34.81,34.84,22800.0,26.6031,26.6031,26.5497,26.5726,22800.0
2006-11-30 14:00:00,34.84,34.84,34.8,34.8,2600.0,26.5726,26.5726,26.5421,26.5421,2600.0
2006-11-30 14:05:00,34.8,34.8,34.8,34.8,1200.0,26.5421,26.5421,26.5421,26.5421,1200.0
2006-11-30 14:10:00,34.8,34.81,34.77,34.77,8200.0,26.5421,26.5497,26.5192,26.5192,8200.0
2006-11-30 14:15:00,34.77,34.81,34.76,34.81,2600.0,26.5192,26.5497,26.5115,26.5497,2600.0
2006-11-30 14:20:00,34.79,34.79,34.73,34.73,2000.0,26.5344,26.5344,26.4887,26.4887,2000.0
2006-11-30 14:25:00,34.73,34.82,34.73,34.82,3800.0,26.4887,26.5573,26.4887,26.5573,3800.0
2006-11-30 14:30:00,34.82,34.83,34.81,34.82,2600.0,26.5573,26.5649,26.5497,26.5573,2600.0
2006-11-30 14:35:00,34.81,34.87,34.81,34.84,4200.0,26.5497,26.5954,26.5497,26.5726,4200.0
2006-11-30 14:40:00,34.85,34.85,34.81,34.81,2800.0,26.5802,26.5802,26.5497,26.5497,2800.0
2006-11-30 14:45:00,34.81,34.87,34.81,34.86,5200.0,26.5497,26.5954,26.5497,26.5878,5200.0
2006-11-30 14:50:00,34.85,34.85,34.79,34.8,2200.0,26.5802,26.5802,26.5344,26.5421,2200.0
2006-11-30 14:55:00,34.8,34.8,34.74,34.74,6400.0,26.5421,26.5421,26.4963,26.4963,6400.0
2006-11-30 15:00:00,34.74,34.75,34.74,34.74,3000.0,26.4963,26.5039,26.4963,26.4963,3000.0
2006-11-30 15:05:00,34.73,34.75,34.73,34.74,5400.0,26.4887,26.5039,26.4887,26.4963,5400.0
2006-11-30 15:10:00,34.74,34.77,34.74,34.76,2600.0,26.4963,26.5192,26.4963,26.5115,2600.0
2006-11-30 15:15:00,34.74,34.74,34.67,34.7,4200.0,26.4963,26.4963,26.4429,26.4658,4200.0
2006-11-30 15:20:00,34.7,34.72,34.68,34.72,15800.0,26.4658,26.481,26.4505,26.481,15800.0
2006-11-30 15:25:00,34.72,34.8,34.72,34.8,2400.0,26.481,26.5421,26.481,26.5421,2400.0
2006-11-30 15:30:00,34.8,34.82,34.8,34.81,2200.0,26.5421,26.5573,26.5421,26.5497,2200.0
2006-11-30 15:35:00,34.81,34.81,34.79,34.8,1200.0,26.5497,26.5497,26.5344,26.5421,1200.0
2006-11-30 15:40:00,34.8,34.85,34.79,34.85,10800.0,26.5421,26.5802,26.5344,26.5802,10800.0
2006-11-30 15:45:00,34.86,34.88,34.83,34.84,25400.0,26.5878,26.6031,26.5649,26.5726,25400.0
2006-11-30 15:50:00,34.84,34.84,34.8,34.84,18800.0,26.5726,26.5726,26.5421,26.5726,18800.0
2006-11-30 15:55:00,34.84,34.87,34.79,34.82,20800.0,26.5726,26.5954,26.5344,26.5573,20800.0
2006-12-01 09:35:00,35.0,35.12,34.99,35.09,29000.0,26.6946,26.7861,26.687,26.7632,29000.0
2006-12-01 09:40:00,35.13,35.23,35.1,35.23,20600.0,26.7937,26.87,26.7709,26.87,20600.0
2006-12-01 09:45:00,35.24,35.45,35.22,35.4,21800.0,26.8776,27.0378,26.8624,26.9997,21800.0
2006-12-01 09:50:00,35.44,35.88,35.4,35.88,28800.0,27.0302,27.3658,26.9997,27.3658,28800.0
2006-12-01 09:55:00,35.9,36.05,35.57,35.57,57200.0,27.381,27.4954,27.1293,27.1293,57200.0
2006-12-01 10:00:00,35.54,35.63,35.43,35.62,39400.0,27.1065,27.1751,27.0226,27.1675,39400.0
2006-12-01 10:05:00,35.62,35.62,35.41,35.42,18800.0,27.1675,27.1675,27.0073,27.0149,18800.0
2006-12-01 10:10:00,35.42,35.51,35.4,35.45,9600.0,27.0149,27.0836,26.9997,27.0378,9600.0
2006-12-01 10:15:00,35.45,35.6,35.43,35.54,24200.0,27.0378,27.1522,27.0226,27.1065,24200.0
2006-12-01 10:20:00,35.54,35.55,35.49,35.54,16000.0,27.1065,27.1141,27.0683,27.1065,16000.0
2006-12-01 10:25:00,35.54,35.54,35.44,35.54,52400.0,27.1065,27.1065,27.0302,27.1065,52400.0
2006-12-01 10:30:00,35.52,35.55,35.45,35.46,21400.0,27.0912,27.1141,27.0378,27.0454,21400.0
2006-12-01 10:35:00,35.46,35.49,35.38,35.4,41800.0,27.0454,27.0683,26.9844,26.9997,41800.0
2006-12-01 10:40:00,35.4,35.45,35.37,35.43,27600.0,26.9997,27.0378,26.9768,27.0226,27600.0
2006-12-01 10:45:00,35.42,35.47,35.38,35.38,94600.0,27.0149,27.0531,26.9844,26.9844,94600.0
2006-12-01 10:50:00,35.38,35.42,35.38,35.4,26400.0,26.9844,27.0149,26.9844,26.9997,26400.0
2006-12-01 10:55:00,35.4,35.4,35.32,35.32,11800.0,26.9997,26.9997,26.9387,26.9387,11800.0
2006-12-01 11:00:00,35.31,35.33,35.31,35.33,4400.0,26.931,26.9463,26.931,26.9463,4400.0
2006-12-01 11:05:00,35.33,35.34,35.23,35.23,18000.0,26.9463,26.9539,26.87,26.87,18000.0
2006-12-01 11:10:00,35.23,35.3,35.23,35.3,10200.0,26.87,26.9234,26.87,26.9234,10200.0
2006-12-01 11:15:00,35.3,35.3,35.25,35.27,4200.0,26.9234,26.9234,26.8853,26.9005,4200.0
2006-12-01 11:20:00,35.27,35.27,35.16,35.16,3800.0,26.9005,26.9005,26.8166,26.8166,3800.0
2006-12-01 11:25:00,35.15,35.21,35.11,35.2,35000.0,26.809,26.8548,26.7785,26.8471,35000.0
2006-12-01 11:30:00,35.21,35.37,35.21,35.35,29000.0,26.8548,26.9768,26.8548,26.9615,29000.0
2006-12-01 11:35:00,35.35,35.35,35.25,35.27,7400.0,26.9615,26.9615,26.8853,26.9005,7400.0
2006-12-01 11:40:00,35.3,35.35,35.3,35.32,7600.0,26.9234,26.9615,26.9234,26.9387,7600.0
2006-12-01 11:45:00,35.34,35.35,35.32,35.35,10600.0,26.9539,26.9615,26.9387,26.9615,10600.0
2006-12-01 11:50:00,35.38,35.38,35.32,35.32,3600.0,26.9844,26.9844,26.9387,26.9387,3600.0
2006-12-01 11:55:00,35.34,35.4,35.31,35.35,4800.0,26.9539,26.9997,26.931,26.9615,4800.0
2006-12-01 12:00:00,35.35,35.37,35.33,35.33,8600.0,26.9615,26.9768,26.9463,26.9463,8600.0
2006-12-01 12:05:00,35.33,35.35,35.3,35.33,4000.0,26.9463,26.9615,26.9234,26.9463,4000.0
2006-12-01 12:10:00,35.33,35.38,35.33,35.38,6200.0,26.9463,26.9844,26.9463,26.9844,6200.0
2006-12-01 12:15:00,35.37,35.4,35.35,35.4,15000.0,26.9768,26.9997,26.9615,26.9997,15000.0
2006-12-01 12:20:00,35.43,35.43,35.36,35.37,29000.0,27.0226,27.0226,26.9692,26.9768,29000.0
2006-12-01 12:25:00,35.38,35.38,35.37,35.37,2200.0,26.9844,26.9844,26.9768,26.9768,2200.0
2006-12-01 12:30:00,35.37,35.38,35.32,35.36,8400.0,26.9768,26.9844,26.9387,26.9692,8400.0
2006-12-01 12:35:00,35.35,35.36,35.31,35.36,11200.0,26.9615,26.9692,26.931,26.9692,11200.0
2006-12-01 12:40:00,35.37,35.38,35.35,35.37,7800.0,26.9768,26.9844,26.9615,26.9768,7800.0
2006-12-01 12:45:00,35.38,35.4,35.38,35.38,5000.0,26.9844,26.9997,26.9844,26.9844,5000.0
2006-12-01 12:50:00,35.38,35.43,35.38,35.43,6200.0,26.9844,27.0226,26.9844,27.0226,6200.0
2006-12-01 12:55:00,35.43,35.45,35.4,35.4,13800.0,27.0226,27.0378,26.9997,26.9997,13800.0
2006-12-01 13:00:00,35.39,35.4,35.32,35.32,14600.0,26.992,26.9997,26.9387,26.9387,14600.0
2006-12-01 13:05:00,35.32,35.38,35.32,35.37,20400.0,26.9387,26.9844,26.9387,26.9768,20400.0
2006-12-01 13:10:00,35.37,35.44,35.37,35.41,17400.0,26.9768,27.0302,26.9768,27.0073,17400.0
2006-12-01 13:15:00,35.41,35.41,35.38,35.38,9400.0,27.0073,27.0073,26.9844,26.9844,9400.0
2006-12-01 13:20:00,35.38,35.38,35.37,35.38,60800.0,26.9844,26.9844,26.9768,26.9844,60800.0
2006-12-01 13:25:00,35.36,35.37,35.35,35.35,3600.0,26.9692,26.9768,26.9615,26.9615,3600.0
2006-12-01 13:30:00,35.35,35.35,35.3,35.35,7600.0,26.9615,26.9615,26.9234,26.9615,7600.0
2006-12-01 13:35:00,35.33,35.33,35.26,35.31,15200.0,26.9463,26.9463,26.8929,26.931,15200.0
2006-12-01 13:40:00,35.32,35.41,35.32,35.4,10600.0,26.9387,27.0073,26.9387,26.9997,10600.0
2006-12-01 13:45:00,35.41,35.57,35.41,35.51,17400.0,27.0073,27.1293,27.0073,27.0836,17400.0
2006-12-01 13:50:00,35.52,35.55,35.43,35.43,10200.0,27.0912,27.1141,27.0226,27.0226,10200.0
2006-12-01 13:55:00,35.43,35.5,35.43,35.5,5400.0,27.0226,27.0759,27.0226,27.0759,5400.0
2006-12-01 14:00:00,35.49,35.52,35.49,35.52,13800.0,27.0683,27.0912,27.0683,27.0912,13800.0
2006-12-01 14:05:00,35.52,35.52,35.43,35.46,10600.0,27.0912,27.0912,27.0226,27.0454,10600.0
2006-12-01 14:10:00,35.46,35.5,35.4,35.4,15200.0,27.0454,27.0759,26.9997,26.9997,15200.0
2006-12-01 14:15:00,35.4,35.42,35.38,35.38,3000.0,26.9997,27.0149,26.9844,26.9844,3000.0
2006-12-01 14:20:00,35.37,35.38,35.33,35.33,10200.0,26.9768,26.9844,26.9463,26.9463,10200.0
2006-12-01 14:25:00,35.33,35.35,35.32,35.33,15000.0,26.9463,26.9615,26.9387,26.9463,15000.0
2006-12-01 14:30:00,35.34,35.38,35.31,35.31,12600.0,26.9539,26.9844,26.931,26.931,12600.0
2006-12-01 14:35:00,35.3,35.3,35.2,35.23,12400.0,26.9234,26.9234,26.8471,26.87,12400.0
2006-12-01 14:40:00,35.23,35.23,35.16,35.17,10000.0,26.87,26.87,26.8166,26.8243,10000.0
2006-12-01 14:45:00,35.18,35.29,35.18,35.27,8400.0,26.8319,26.9158,26.8319,26.9005,8400.0
2006-12-01 14:50:00,35.27,35.32,35.21,35.23,9200.0,26.9005,26.9387,26.8548,26.87,9200.0
2006-12-01 14:55:00,35.25,35.34,35.25,35.34,7000.0,26.8853,26.9539,26.8853,26.9539,7000.0
2006-12-01 15:00:00,35.33,35.35,35.28,35.35,14400.0,26.9463,26.9615,26.9082,26.9615,14400.0
2006-12-01 15:05:00,35.35,35.42,35.35,35.42,6800.0,26.9615,27.0149,26.9615,27.0149,6800.0
2006-12-01 15:10:00,35.43,35.47,35.39,35.44,26200.0,27.0226,27.0531,26.992,27.0302,26200.0
2006-12-01 15:15:00,35.44,35.44,35.4,35.41,13800.0,27.0302,27.0302,26.9997,27.0073,13800.0
2006-12-01 15:20:00,35.41,35.41,35.34,35.36,18200.0,27.0073,27.0073,26.9539,26.9692,18200.0
2006-12-01 15:25:00,35.37,35.39,35.37,35.39,42000.0,26.9768,26.992,26.9768,26.992,42000.0
2006-12-01 15:30:00,35.41,35.41,35.37,35.39,40000.0,27.0073,27.0073,26.9768,26.992,40000.0
2006-12-01 15:35:00,35.38,35.4,35.35,35.38,18800.0,26.9844,26.9997,26.9615,26.9844,18800.0
2006-12-01 15:40:00,35.38,35.46,35.38,35.41,21200.0,26.9844,27.0454,26.9844,27.0073,21200.0
2006-12-01 15:45:00,35.41,35.44,35.38,35.4,26800.0,27.0073,27.0302,26.9844,26.9997,26800.0
2006-12-01 15:50:00,35.39,35.52,35.39,35.48,22600.0,26.992,27.0912,26.992,27.0607,22600.0
2006-12-01 15:55:00,35.5,35.5,35.45,35.45,12800.0,27.0759,27.0759,27.0378,27.0378,12800.0
2006-12-04 09:30:00,35.88,35.88,35.88,35.88,23600.0,27.3658,27.3658,27.3658,27.3658,23600.0
2006-12-04 09:35:00,35.9,35.92,35.77,35.81,9200.0,27.381,27.3963,27.2819,27.3124,9200.0
2006-12-04 09:40:00,35.77,35.8,35.68,35.68,9200.0,27.2819,27.3048,27.2132,27.2132,9200.0
2006-12-04 09:45:00,35.75,35.76,35.55,35.61,35400.0,27.2666,27.2742,27.1141,27.1598,35400.0
2006-12-04 09:50:00,35.63,35.68,35.59,35.68,9800.0,27.1751,27.2132,27.1446,27.2132,9800.0
2006-12-04 09:55:00,35.68,35.68,35.68,35.68,1200.0,27.2132,27.2132,27.2132,27.2132,1200.0
2006-12-04 10:00:00,35.67,35.67,35.67,35.67,200.0,27.2056,27.2056,27.2056,27.2056,200.0
2006-12-04 10:05:00,35.65,35.68,35.65,35.67,1400.0,27.1904,27.2132,27.1904,27.2056,1400.0
2006-12-04 10:10:00,35.67,35.68,35.64,35.64,2000.0,27.2056,27.2132,27.1827,27.1827,2000.0
2006-12-04 10:15:00,35.66,35.67,35.64,35.66,3400.0,27.198,27.2056,27.1827,27.198,3400.0
2006-12-04 10:20:00,35.66,35.67,35.63,35.63,4400.0,27.198,27.2056,27.1751,27.1751,4400.0
2006-12-04 10:25:00,35.65,35.65,35.65,35.65,800.0,27.1904,27.1904,27.1904,27.1904,800.0
2006-12-04 10:30:00,35.65,35.68,35.57,35.68,8800.0,27.1904,27.2132,27.1293,27.2132,8800.0
2006-12-04 10:35:00,35.65,35.84,35.65,35.82,22800.0,27.1904,27.3353,27.1904,27.32,22800.0
2006-12-04 10:40:00,35.82,35.82,35.72,35.72,6400.0,27.32,27.32,27.2437,27.2437,6400.0
2006-12-04 10:45:00,35.72,35.73,35.7,35.73,9000.0,27.2437,27.2514,27.2285,27.2514,9000.0
2006-12-04 10:50:00,35.72,35.79,35.72,35.77,9800.0,27.2437,27.2971,27.2437,27.2819,9800.0
2006-12-04 10:55:00,35.75,35.79,35.75,35.77,8400.0,27.2666,27.2971,27.2666,27.2819,8400.0
2006-12-04 11:00:00,35.77,35.79,35.75,35.75,16800.0,27.2819,27.2971,27.2666,27.2666,16800.0
2006-12-04 11:05:00,35.75,35.81,35.73,35.8,9600.0,27.2666,27.3124,27.2514,27.3048,9600.0
2006-12-04 11:10:00,35.8,35.82,35.77,35.82,9600.0,27.3048,27.32,27.2819,27.32,9600.0
2006-12-04 11:15:00,35.82,35.95,35.82,35.92,9000.0,27.32,27.4192,27.32,27.3963,9000.0
2006-12-04 11:20:00,35.92,35.92,35.83,35.83,6200.0,27.3963,27.3963,27.3276,27.3276,6200.0
2006-12-04 11:25:00,35.84,35.85,35.83,35.84,2800.0,27.3353,27.3429,27.3276,27.3353,2800.0
2006-12-04 11:30:00,35.85,35.85,35.83,35.84,5600.0,27.3429,27.3429,27.3276,27.3353,5600.0
2006-12-04 11:35:00,35.84,35.85,35.84,35.85,1800.0,27.3353,27.3429,27.3353,27.3429,1800.0
2006-12-04 11:40:00,35.85,35.85,35.77,35.78,12400.0,27.3429,27.3429,27.2819,27.2895,12400.0
2006-12-04 11:45:00,35.77,35.77,35.74,35.74,5200.0,27.2819,27.2819,27.259,27.259,5200.0
2006-12-04 11:50:00,35.74,35.74,35.73,35.73,7200.0,27.259,27.259,27.2514,27.2514,7200.0
2006-12-04 11:55:00,35.73,35.76,35.73,35.74,17600.0,27.2514,27.2742,27.2514,27.259,17600.0
2006-12-04 12:00:00,35.74,35.77,35.71,35.72,36600.0,27.259,27.2819,27.2361,27.2437,36600.0
2006-12-04 12:05:00,35.73,35.74,35.67,35.68,38800.0,27.2514,27.259,27.2056,27.2132,38800.0
2006-12-04 12:10:00,35.68,35.7,35.68,35.7,600.0,27.2132,27.2285,27.2132,27.2285,600.0
2006-12-04 12:15:00,35.7,35.84,35.7,35.83,12200.0,27.2285,27.3353,27.2285,27.3276,12200.0
2006-12-04 12:20:00,35.84,35.84,35.73,35.74,20000.0,27.3353,27.3353,27.2514,27.259,20000.0
2006-12-04 12:25:00,35.76,35.76,35.76,35.76,2800.0,27.2742,27.2742,27.2742,27.2742,2800.0
2006-12-04 12:30:00,35.74,35.76,35.74,35.74,8600.0,27.259,27.2742,27.259,27.259,8600.0
2006-12-04 12:35:00,35.74,35.77,35.74,35.77,4400.0,27.259,27.2819,27.259,27.2819,4400.0
2006-12-04 12:40:00,35.77,35.77,35.76,35.77,7000.0,27.2819,27.2819,27.2742,27.2819,7000.0
2006-12-04 12:45:00,35.77,35.79,35.77,35.78,3200.0,27.2819,27.2971,27.2819,27.2895,3200.0
2006-12-04 12:50:00,35.78,35.78,35.77,35.78,3000.0,27.2895,27.2895,27.2819,27.2895,3000.0
2006-12-04 12:55:00,35.76,35.8,35.76,35.8,4600.0,27.2742,27.3048,27.2742,27.3048,4600.0
2006-12-04 13:00:00,35.8,35.81,35.77,35.77,4200.0,27.3048,27.3124,27.2819,27.2819,4200.0
2006-12-04 13:05:00,35.77,35.83,35.77,35.78,10400.0,27.2819,27.3276,27.2819,27.2895,10400.0
2006-12-04 13:10:00,35.78,35.78,35.69,35.69,12400.0,27.2895,27.2895,27.2209,27.2209,12400.0
2006-12-04 13:15:00,35.69,35.69,35.68,35.69,6200.0,27.2209,27.2209,27.2132,27.2209,6200.0
2006-12-04 13:20:00,35.69,35.69,35.69,35.69,5400.0,27.2209,27.2209,27.2209,27.2209,5400.0
2006-12-04 13:25:00,35.69,35.72,35.68,35.68,7000.0,27.2209,27.2437,27.2132,27.2132,7000.0
2006-12-04 13:30:00,35.69,35.72,35.69,35.71,5800.0,27.2209,27.2437,27.2209,27.2361,5800.0
2006-12-04 13:35:00,35.71,35.72,35.69,35.69,7600.0,27.2361,27.2437,27.2209,27.2209,7600.0
2006-12-04 13:40:00,35.69,35.73,35.64,35.69,31400.0,27.2209,27.2514,27.1827,27.2209,31400.0
2006-12-04 13:45:00,35.69,35.69,35.66,35.66,16400.0,27.2209,27.2209,27.198,27.198,16400.0
2006-12-04 13:50:00,35.66,35.66,35.58,35.6,20600.0,27.198,27.198,27.137,27.1522,20600.0
2006-12-04 13:55:00,35.59,35.59,35.56,35.57,7000.0,27.1446,27.1446,27.1217,27.1293,7000.0
2006-12-04 14:00:00,35.59,35.65,35.59,35.65,9200.0,27.1446,27.1904,27.1446,27.1904,9200.0
2006-12-04 14:05:00,35.65,35.65,35.64,35.65,30400.0,27.1904,27.1904,27.1827,27.1904,30400.0
2006-12-04 14:10:00,35.65,35.65,35.55,35.58,52400.0,27.1904,27.1904,27.1141,27.137,52400.0
2006-12-04 14:15:00,35.59,35.64,35.57,35.57,11400.0,27.1446,27.1827,27.1293,27.1293,11400.0
2006-12-04 14:20:00,35.58,35.6,35.57,35.59,5200.0,27.137,27.1522,27.1293,27.1446,5200.0
2006-12-04 14:25:00,35.58,35.6,35.57,35.58,5200.0,27.137,27.1522,27.1293,27.137,5200.0
2006-12-04 14:30:00,35.58,35.66,35.58,35.65,9600.0,27.137,27.198,27.137,27.1904,9600.0
2006-12-04 14:35:00,35.65,35.65,35.63,35.65,9800.0,27.1904,27.1904,27.1751,27.1904,9800.0
2006-12-04 14:40:00,35.65,35.65,35.6,35.6,14400.0,27.1904,27.1904,27.1522,27.1522,14400.0
2006-12-04 14:45:00,35.6,35.65,35.58,35.64,3600.0,27.1522,27.1904,27.137,27.1827,3600.0
2006-12-04 14:50:00,35.63,35.64,35.63,35.63,10400.0,27.1751,27.1827,27.1751,27.1751,10400.0
2006-12-04 14:55:00,35.65,35.66,35.63,35.63,12400.0,27.1904,27.198,27.1751,27.1751,12400.0
2006-12-04 15:00:00,35.65,35.69,35.65,35.67,8600.0,27.1904,27.2209,27.1904,27.2056,8600.0
2006-12-04 15:05:00,35.67,35.67,35.63,35.64,9000.0,27.2056,27.2056,27.1751,27.1827,9000.0
2006-12-04 15:10:00,35.62,35.62,35.56,35.58,28200.0,27.1675,27.1675,27.1217,27.137,28200.0
2006-12-04 15:15:00,35.58,35.58,35.55,35.56,15600.0,27.137,27.137,27.1141,27.1217,15600.0
2006-12-04 15:20:00,35.56,35.6,35.55,35.59,11000.0,27.1217,27.1522,27.1141,27.1446,11000.0
2006-12-04 15:25:00,35.58,35.59,35.57,35.57,7200.0,27.137,27.1446,27.1293,27.1293,7200.0
2006-12-04 15:30:00,35.57,35.62,35.57,35.62,7000.0,27.1293,27.1675,27.1293,27.1675,7000.0
2006-12-04 15:35:00,35.62,35.75,35.6,35.72,14200.0,27.1675,27.2666,27.1522,27.2437,14200.0
2006-12-04 15:40:00,35.7,35.73,35.68,35.68,16800.0,27.2285,27.2514,27.2132,27.2132,16800.0
2006-12-04 15:45:00,35.69,35.71,35.65,35.65,10600.0,27.2209,27.2361,27.1904,27.1904,10600.0
2006-12-04 15:50:00,35.65,35.66,35.62,35.62,15400.0,27.1904,27.198,27.1675,27.1675,15400.0
2006-12-04 15:55:00,35.63,35.67,35.62,35.67,21600.0,27.1751,27.2056,27.1675,27.2056,21600.0
2006-12-05 09:30:00,35.75,35.75,35.75,35.75,5400.0,27.2666,27.2666,27.2666,27.2666,5400.0
2006-12-05 09:35:00,35.74,35.83,35.73,35.79,3400.0,27.259,27.3276,27.2514,27.2971,3400.0
2006-12-05 09:40:00,35.8,35.83,35.79,35.81,5400.0,27.3048,27.3276,27.2971,27.3124,5400.0
2006-12-05 09:45:00,35.81,35.83,35.75,35.75,5800.0,27.3124,27.3276,27.2666,27.2666,5800.0
2006-12-05 09:50:00,35.71,35.73,35.68,35.68,22400.0,27.2361,27.2514,27.2132,27.2132,22400.0
2006-12-05 09:55:00,35.67,35.71,35.66,35.67,9600.0,27.2056,27.2361,27.198,27.2056,9600.0
2006-12-05 10:00:00,35.68,35.83,35.68,35.8,12400.0,27.2132,27.3276,27.2132,27.3048,12400.0
2006-12-05 10:05:00,35.79,35.91,35.75,35.9,17800.0,27.2971,27.3887,27.2666,27.381,17800.0
2006-12-05 10:10:00,35.93,35.98,35.85,35.98,12800.0,27.4039,27.442,27.3429,27.442,12800.0
2006-12-05 10:15:00,36.03,36.18,36.03,36.17,22600.0,27.4802,27.5946,27.4802,27.587,22600.0
2006-12-05 10:20:00,36.17,36.17,36.08,36.08,4200.0,27.587,27.587,27.5183,27.5183,4200.0
2006-12-05 10:25:00,36.1,36.13,36.1,36.13,4000.0,27.5336,27.5564,27.5336,27.5564,4000.0
2006-12-05 10:30:00,36.13,36.15,36.12,36.15,8800.0,27.5564,27.5717,27.5488,27.5717,8800.0
2006-12-05 10:35:00,36.13,36.15,36.13,36.13,15000.0,27.5564,27.5717,27.5564,27.5564,15000.0
2006-12-05 10:40:00,36.13,36.18,36.13,36.14,16000.0,27.5564,27.5946,27.5564,27.5641,16000.0
2006-12-05 10:45:00,36.14,36.16,36.14,36.15,4800.0,27.5641,27.5793,27.5641,27.5717,4800.0
2006-12-05 10:50:00,36.17,36.18,36.14,36.15,4200.0,27.587,27.5946,27.5641,27.5717,4200.0
2006-12-05 10:55:00,36.15,36.18,36.14,36.14,2400.0,27.5717,27.5946,27.5641,27.5641,2400.0
2006-12-05 11:00:00,36.14,36.14,36.1,36.12,5400.0,27.5641,27.5641,27.5336,27.5488,5400.0
2006-12-05 11:05:00,36.12,36.13,36.08,36.08,10200.0,27.5488,27.5564,27.5183,27.5183,10200.0
2006-12-05 11:10:00,36.08,36.08,36.05,36.06,2200.0,27.5183,27.5183,27.4954,27.5031,2200.0
2006-12-05 11:15:00,36.07,36.08,36.04,36.06,12000.0,27.5107,27.5183,27.4878,27.5031,12000.0
2006-12-05 11:20:00,36.05,36.1,36.05,36.08,6000.0,27.4954,27.5336,27.4954,27.5183,6000.0
2006-12-05 11:25:00,36.1,36.1,36.1,36.1,400.0,27.5336,27.5336,27.5336,27.5336,400.0
2006-12-05 11:30:00,36.09,36.12,36.09,36.1,3000.0,27.5259,27.5488,27.5259,27.5336,3000.0
2006-12-05 11:35:00,36.1,36.13,36.1,36.13,6400.0,27.5336,27.5564,27.5336,27.5564,6400.0
2006-12-05 11:40:00,36.12,36.13,36.1,36.1,5600.0,27.5488,27.5564,27.5336,27.5336,5600.0
2006-12-05 11:45:00,36.11,36.13,36.1,36.1,11200.0,27.5412,27.5564,27.5336,27.5336,11200.0
2006-12-05 11:50:00,36.12,36.13,36.09,36.09,4800.0,27.5488,27.5564,27.5259,27.5259,4800.0
2006-12-05 11:55:00,36.09,36.09,36.02,36.02,3400.0,27.5259,27.5259,27.4726,27.4726,3400.0
2006-12-05 12:00:00,36.02,36.05,35.98,35.98,4800.0,27.4726,27.4954,27.442,27.442,4800.0
2006-12-05 12:05:00,35.99,35.99,35.91,35.91,4400.0,27.4497,27.4497,27.3887,27.3887,4400.0
2006-12-05 12:10:00,35.91,35.95,35.91,35.94,2400.0,27.3887,27.4192,27.3887,27.4115,2400.0
2006-12-05 12:15:00,35.94,35.97,35.92,35.97,4400.0,27.4115,27.4344,27.3963,27.4344,4400.0
2006-12-05 12:20:00,35.95,35.96,35.95,35.96,1200.0,27.4192,27.4268,27.4192,27.4268,1200.0
2006-12-05 12:25:00,35.95,35.97,35.95,35.96,1400.0,27.4192,27.4344,27.4192,27.4268,1400.0
2006-12-05 12:30:00,35.98,35.98,35.95,35.96,5000.0,27.442,27.442,27.4192,27.4268,5000.0
2006-12-05 12:35:00,35.96,35.97,35.94,35.96,2800.0,27.4268,27.4344,27.4115,27.4268,2800.0
2006-12-05 12:40:00,35.94,35.94,35.91,35.91,1600.0,27.4115,27.4115,27.3887,27.3887,1600.0
2006-12-05 12:45:00,35.92,35.92,35.9,35.9,4400.0,27.3963,27.3963,27.381,27.381,4400.0
2006-12-05 12:50:00,35.91,35.92,35.88,35.92,3000.0,27.3887,27.3963,27.3658,27.3963,3000.0
2006-12-05 12:55:00,35.92,35.99,35.92,35.99,1400.0,27.3963,27.4497,27.3963,27.4497,1400.0
2006-12-05 13:00:00,35.99,36.02,35.99,36.0,6200.0,27.4497,27.4726,27.4497,27.4573,6200.0
2006-12-05 13:05:00,36.0,36.0,35.98,35.99,2000.0,27.4573,27.4573,27.442,27.4497,2000.0
2006-12-05 13:10:00,35.99,36.04,35.98,36.01,6800.0,27.4497,27.4878,27.442,27.4649,6800.0
2006-12-05 13:15:00,36.01,36.07,36.01,36.06,7600.0,27.4649,27.5107,27.4649,27.5031,7600.0
2006-12-05 13:20:00,36.06,36.06,35.99,35.99,7600.0,27.5031,27.5031,27.4497,27.4497,7600.0
2006-12-05 13:25:00,35.99,36.01,35.99,36.01,4000.0,27.4497,27.4649,27.4497,27.4649,4000.0
2006-12-05 13:30:00,36.01,36.05,36.0,36.04,6800.0,27.4649,27.4954,27.4573,27.4878,6800.0
2006-12-05 13:35:00,36.02,36.02,36.0,36.01,1600.0,27.4726,27.4726,27.4573,27.4649,1600.0
2006-12-05 13:40:00,36.0,36.06,36.0,36.03,3000.0,27.4573,27.5031,27.4573,27.4802,3000.0
2006-12-05 13:45:00,36.05,36.1,36.05,36.1,3400.0,27.4954,27.5336,27.4954,27.5336,3400.0
2006-12-05 13:50:00,36.1,36.1,36.07,36.08,4600.0,27.5336,27.5336,27.5107,27.5183,4600.0
2006-12-05 13:55:00,36.07,36.07,36.06,36.06,3400.0,27.5107,27.5107,27.5031,27.5031,3400.0
2006-12-05 14:00:00,36.05,36.06,36.02,36.02,2800.0,27.4954,27.5031,27.4726,27.4726,2800.0
2006-12-05 14:05:00,36.02,36.06,36.02,36.06,3200.0,27.4726,27.5031,27.4726,27.5031,3200.0
2006-12-05 14:10:00,36.06,36.07,36.04,36.07,4200.0,27.5031,27.5107,27.4878,27.5107,4200.0
2006-12-05 14:15:00,36.06,36.1,36.06,36.07,4000.0,27.5031,27.5336,27.5031,27.5107,4000.0
2006-12-05 14:20:00,36.08,36.08,35.96,35.96,8600.0,27.5183,27.5183,27.4268,27.4268,8600.0
2006-12-05 14:25:00,35.98,35.99,35.97,35.99,1600.0,27.442,27.4497,27.4344,27.4497,1600.0
2006-12-05 14:30:00,35.99,35.99,35.99,35.99,1200.0,27.4497,27.4497,27.4497,27.4497,1200.0
2006-12-05 14:35:00,35.99,35.99,35.96,35.96,4600.0,27.4497,27.4497,27.4268,27.4268,4600.0
2006-12-05 14:40:00,35.97,36.08,35.97,36.07,8800.0,27.4344,27.5183,27.4344,27.5107,8800.0
2006-12-05 14:45:00,36.06,36.06,35.99,35.99,4600.0,27.5031,27.5031,27.4497,27.4497,4600.0
2006-12-05 14:50:00,35.99,36.0,35.99,35.99,2400.0,27.4497,27.4573,27.4497,27.4497,2400.0
2006-12-05 14:55:00,35.99,35.99,35.98,35.98,1800.0,27.4497,27.4497,27.442,27.442,1800.0
2006-12-05 15:00:00,35.97,36.0,35.97,36.0,4600.0,27.4344,27.4573,27.4344,27.4573,4600.0
2006-12-05 15:05:00,35.99,36.02,35.98,36.01,13800.0,27.4497,27.4726,27.442,27.4649,13800.0
2006-12-05 15:10:00,35.99,36.01,35.99,36.01,2600.0,27.4497,27.4649,27.4497,27.4649,2600.0
2006-12-05 15:15:00,36.01,36.02,35.96,35.97,6600.0,27.4649,27.4726,27.4268,27.4344,6600.0
2006-12-05 15:20:00,35.96,35.96,35.9,35.91,6200.0,27.4268,27.4268,27.381,27.3887,6200.0
2006-12-05 15:25:00,35.94,35.95,35.94,35.94,2000.0,27.4115,27.4192,27.4115,27.4115,2000.0
2006-12-05 15:30:00,35.95,35.96,35.94,35.96,4800.0,27.4192,27.4268,27.4115,27.4268,4800.0
2006-12-05 15:35:00,35.97,35.98,35.97,35.97,3400.0,27.4344,27.442,27.4344,27.4344,3400.0
2006-12-05 15:40:00,35.97,35.97,35.96,35.97,2800.0,27.4344,27.4344,27.4268,27.4344,2800.0
2006-12-05 15:45:00,35.97,35.97,35.9,35.92,5600.0,27.4344,27.4344,27.381,27.3963,5600.0
2006-12-05 15:50:00,35.94,35.95,35.92,35.93,1800.0,27.4115,27.4192,27.3963,27.4039,1800.0
2006-12-05 15:55:00,35.93,35.93,35.88,35.92,5800.0,27.4039,27.4039,27.3658,27.3963,5800.0
2006-12-06 09:35:00,35.75,35.82,35.75,35.82,19800.0,27.2666,27.32,27.2666,27.32,19800.0
2006-12-06 09:40:00,35.82,35.84,35.82,35.82,2800.0,27.32,27.3353,27.32,27.32,2800.0
2006-12-06 09:45:00,35.81,35.88,35.81,35.87,7000.0,27.3124,27.3658,27.3124,27.3581,7000.0
2006-12-06 09:50:00,35.88,35.9,35.88,35.9,1600.0,27.3658,27.381,27.3658,27.381,1600.0
2006-12-06 09:55:00,35.92,36.02,35.92,35.93,3000.0,27.3963,27.4726,27.3963,27.4039,3000.0
2006-12-06 10:00:00,35.88,35.88,35.85,35.85,36600.0,27.3658,27.3658,27.3429,27.3429,36600.0
2006-12-06 10:05:00,35.81,35.83,35.77,35.83,5400.0,27.3124,27.3276,27.2819,27.3276,5400.0
2006-12-06 10:10:00,35.86,35.86,35.85,35.85,600.0,27.3505,27.3505,27.3429,27.3429,600.0
2006-12-06 10:15:00,35.85,35.91,35.85,35.89,1600.0,27.3429,27.3887,27.3429,27.3734,1600.0
2006-12-06 10:20:00,35.89,35.95,35.89,35.94,1200.0,27.3734,27.4192,27.3734,27.4115,1200.0
2006-12-06 10:25:00,35.93,36.08,35.93,36.04,12200.0,27.4039,27.5183,27.4039,27.4878,12200.0
2006-12-06 10:30:00,36.0,36.0,35.94,35.95,15800.0,27.4573,27.4573,27.4115,27.4192,15800.0
2006-12-06 10:35:00,35.97,35.97,35.93,35.96,6800.0,27.4344,27.4344,27.4039,27.4268,6800.0
2006-12-06 10:40:00,35.94,35.95,35.94,35.95,3400.0,27.4115,27.4192,27.4115,27.4192,3400.0
2006-12-06 10:45:00,35.95,35.97,35.93,35.93,4800.0,27.4192,27.4344,27.4039,27.4039,4800.0
2006-12-06 10:50:00,35.93,35.95,35.93,35.94,2200.0,27.4039,27.4192,27.4039,27.4115,2200.0
2006-12-06 10:55:00,35.94,35.95,35.94,35.95,2000.0,27.4115,27.4192,27.4115,27.4192,2000.0
2006-12-06 11:00:00,35.95,36.01,35.95,36.01,13600.0,27.4192,27.4649,27.4192,27.4649,13600.0
2006-12-06 11:05:00,36.0,36.0,35.98,35.98,3600.0,27.4573,27.4573,27.442,27.442,3600.0
2006-12-06 11:10:00,35.96,35.96,35.96,35.96,800.0,27.4268,27.4268,27.4268,27.4268,800.0
2006-12-06 11:15:00,35.95,36.02,35.95,36.02,4400.0,27.4192,27.4726,27.4192,27.4726,4400.0
2006-12-06 11:20:00,36.01,36.02,36.01,36.01,3600.0,27.4649,27.4726,27.4649,27.4649,3600.0
2006-12-06 11:25:00,36.01,36.01,35.99,35.99,1200.0,27.4649,27.4649,27.4497,27.4497,1200.0
2006-12-06 11:30:00,35.97,35.98,35.95,35.96,4600.0,27.4344,27.442,27.4192,27.4268,4600.0
2006-12-06 11:35:00,35.95,35.96,35.91,35.91,2800.0,27.4192,27.4268,27.3887,27.3887,2800.0
2006-12-06 11:40:00,35.92,35.97,35.92,35.97,2600.0,27.3963,27.4344,27.3963,27.4344,2600.0
2006-12-06 11:45:00,35.97,35.99,35.97,35.99,1200.0,27.4344,27.4497,27.4344,27.4497,1200.0
2006-12-06 11:50:00,35.99,36.0,35.93,35.93,7800.0,27.4497,27.4573,27.4039,27.4039,7800.0
2006-12-06 11:55:00,35.94,35.95,35.92,35.92,10200.0,27.4115,27.4192,27.3963,27.3963,10200.0
2006-12-06 12:00:00,35.92,35.92,35.91,35.91,1400.0,27.3963,27.3963,27.3887,27.3887,1400.0
2006-12-06 12:05:00,35.92,35.92,35.92,35.92,2600.0,27.3963,27.3963,27.3963,27.3963,2600.0
2006-12-06 12:10:00,35.93,35.95,35.93,35.95,1400.0,27.4039,27.4192,27.4039,27.4192,1400.0
2006-12-06 12:15:00,35.95,35.97,35.95,35.97,1200.0,27.4192,27.4344,27.4192,27.4344,1200.0
2006-12-06 12:20:00,36.0,36.0,35.98,35.98,600.0,27.4573,27.4573,27.442,27.442,600.0
2006-12-06 12:25:00,35.98,36.02,35.98,36.01,8400.0,27.442,27.4726,27.442,27.4649,8400.0
2006-12-06 12:30:00,36.01,36.01,35.92,35.92,16600.0,27.4649,27.4649,27.3963,27.3963,16600.0
2006-12-06 12:35:00,35.94,35.96,35.94,35.95,1600.0,27.4115,27.4268,27.4115,27.4192,1600.0
2006-12-06 12:40:00,35.96,35.96,35.95,35.96,2800.0,27.4268,27.4268,27.4192,27.4268,2800.0
2006-12-06 12:45:00,35.95,35.95,35.94,35.94,800.0,27.4192,27.4192,27.4115,27.4115,800.0
2006-12-06 12:50:00,35.95,36.05,35.95,36.01,13800.0,27.4192,27.4954,27.4192,27.4649,13800.0
2006-12-06 12:55:00,36.02,36.02,36.01,36.01,2400.0,27.4726,27.4726,27.4649,27.4649,2400.0
2006-12-06 13:00:00,36.01,36.02,36.0,36.02,10400.0,27.4649,27.4726,27.4573,27.4726,10400.0
2006-12-06 13:05:00,36.02,36.06,36.02,36.06,2400.0,27.4726,27.5031,27.4726,27.5031,2400.0
2006-12-06 13:10:00,36.05,36.05,35.95,35.96,4200.0,27.4954,27.4954,27.4192,27.4268,4200.0
2006-12-06 13:15:00,35.96,35.96,35.95,35.95,1000.0,27.4268,27.4268,27.4192,27.4192,1000.0
2006-12-06 13:20:00,35.94,35.98,35.94,35.98,1600.0,27.4115,27.442,27.4115,27.442,1600.0
2006-12-06 13:25:00,35.98,36.02,35.98,36.01,1600.0,27.442,27.4726,27.442,27.4649,1600.0
2006-12-06 13:30:00,36.01,36.11,36.01,36.11,4400.0,27.4649,27.5412,27.4649,27.5412,4400.0
2006-12-06 13:35:00,36.11,36.12,36.05,36.05,10200.0,27.5412,27.5488,27.4954,27.4954,10200.0
2006-12-06 13:40:00,36.04,36.04,35.99,36.0,5800.0,27.4878,27.4878,27.4497,27.4573,5800.0
2006-12-06 13:45:00,35.99,36.03,35.99,36.02,3800.0,27.4497,27.4802,27.4497,27.4726,3800.0
2006-12-06 13:50:00,36.02,36.1,36.02,36.09,7400.0,27.4726,27.5336,27.4726,27.5259,7400.0
2006-12-06 13:55:00,36.09,36.09,36.09,36.09,200.0,27.5259,27.5259,27.5259,27.5259,200.0
2006-12-06 14:00:00,36.09,36.11,36.09,36.1,3400.0,27.5259,27.5412,27.5259,27.5336,3400.0
2006-12-06 14:05:00,36.1,36.1,36.04,36.04,5800.0,27.5336,27.5336,27.4878,27.4878,5800.0
2006-12-06 14:10:00,36.05,36.06,36.04,36.04,1200.0,27.4954,27.5031,27.4878,27.4878,1200.0
2006-12-06 14:15:00,36.04,36.04,36.04,36.04,2000.0,27.4878,27.4878,27.4878,27.4878,2000.0
2006-12-06 14:20:00,36.04,36.13,36.04,36.12,9400.0,27.4878,27.5564,27.4878,27.5488,9400.0
2006-12-06 14:25:00,36.12,36.14,36.1,36.12,7400.0,27.5488,27.5641,27.5336,27.5488,7400.0
2006-12-06 14:30:00,36.11,36.14,36.1,36.13,11800.0,27.5412,27.5641,27.5336,27.5564,11800.0
2006-12-06 14:35:00,36.12,36.12,36.07,36.07,2000.0,27.5488,27.5488,27.5107,27.5107,2000.0
2006-12-06 14:40:00,36.05,36.05,36.0,36.0,4000.0,27.4954,27.4954,27.4573,27.4573,4000.0
2006-12-06 14:45:00,36.01,36.02,36.0,36.01,10400.0,27.4649,27.4726,27.4573,27.4649,10400.0
2006-12-06 14:50:00,36.01,36.01,35.98,35.99,2200.0,27.4649,27.4649,27.442,27.4497,2200.0
2006-12-06 14:55:00,35.99,35.99,35.95,35.98,3600.0,27.4497,27.4497,27.4192,27.442,3600.0
2006-12-06 15:00:00,35.97,35.99,35.97,35.98,3200.0,27.4344,27.4497,27.4344,27.442,3200.0
2006-12-06 15:05:00,35.98,36.01,35.95,35.98,14000.0,27.442,27.4649,27.4192,27.442,14000.0
2006-12-06 15:10:00,35.98,36.02,35.98,36.02,3200.0,27.442,27.4726,27.442,27.4726,3200.0
2006-12-06 15:15:00,36.02,36.04,35.99,35.99,5800.0,27.4726,27.4878,27.4497,27.4497,5800.0
2006-12-06 15:20:00,35.99,35.99,35.98,35.99,2800.0,27.4497,27.4497,27.442,27.4497,2800.0
2006-12-06 15:25:00,35.99,36.01,35.99,36.0,4000.0,27.4497,27.4649,27.4497,27.4573,4000.0
2006-12-06 15:30:00,36.01,36.01,35.97,35.97,8200.0,27.4649,27.4649,27.4344,27.4344,8200.0
2006-12-06 15:35:00,35.97,36.01,35.97,36.0,7600.0,27.4344,27.4649,27.4344,27.4573,7600.0
2006-12-06 15:40:00,36.0,36.0,35.98,35.99,2800.0,27.4573,27.4573,27.442,27.4497,2800.0
2006-12-06 15:45:00,35.98,35.98,35.95,35.95,7000.0,27.442,27.442,27.4192,27.4192,7000.0
2006-12-06 15:50:00,35.95,35.95,35.91,35.91,7000.0,27.4192,27.4192,27.3887,27.3887,7000.0
2006-12-06 15:55:00,35.93,35.95,35.85,35.87,21400.0,27.4039,27.4192,27.3429,27.3581,21400.0
2006-12-07 09:30:00,35.88,35.96,35.88,35.96,3800.0,27.3658,27.4268,27.3658,27.4268,3800.0
2006-12-07 09:35:00,35.96,35.97,35.96,35.97,400.0,27.4268,27.4344,27.4268,27.4344,400.0
2006-12-07 09:40:00,36.03,36.03,36.0,36.02,1400.0,27.4802,27.4802,27.4573,27.4726,1400.0
2006-12-07 09:45:00,36.02,36.17,36.02,36.13,4000.0,27.4726,27.587,27.4726,27.5564,4000.0
2006-12-07 09:50:00,36.13,36.16,36.13,36.16,800.0,27.5564,27.5793,27.5564,27.5793,800.0
2006-12-07 09:55:00,36.17,36.17,36.1,36.1,4400.0,27.587,27.587,27.5336,27.5336,4400.0
2006-12-07 10:00:00,36.12,36.15,36.04,36.04,4400.0,27.5488,27.5717,27.4878,27.4878,4400.0
2006-12-07 10:05:00,36.1,36.1,36.1,36.1,200.0,27.5336,27.5336,27.5336,27.5336,200.0
2006-12-07 10:10:00,36.05,36.1,36.05,36.07,3000.0,27.4954,27.5336,27.4954,27.5107,3000.0
2006-12-07 10:15:00,36.09,36.1,36.08,36.08,1400.0,27.5259,27.5336,27.5183,27.5183,1400.0
2006-12-07 10:20:00,36.08,36.08,36.04,36.05,1200.0,27.5183,27.5183,27.4878,27.4954,1200.0
2006-12-07 10:25:00,36.02,36.03,36.0,36.02,5000.0,27.4726,27.4802,27.4573,27.4726,5000.0
2006-12-07 10:30:00,36.02,36.02,35.94,35.97,4400.0,27.4726,27.4726,27.4115,27.4344,4400.0
2006-12-07 10:35:00,35.95,36.01,35.95,35.97,7000.0,27.4192,27.4649,27.4192,27.4344,7000.0
2006-12-07 10:40:00,35.97,35.97,35.96,35.97,6000.0,27.4344,27.4344,27.4268,27.4344,6000.0
2006-12-07 10:45:00,35.97,36.06,35.97,36.05,4600.0,27.4344,27.5031,27.4344,27.4954,4600.0
2006-12-07 10:50:00,36.05,36.1,36.05,36.09,1600.0,27.4954,27.5336,27.4954,27.5259,1600.0
2006-12-07 10:55:00,36.05,36.05,36.02,36.02,2200.0,27.4954,27.4954,27.4726,27.4726,2200.0
2006-12-07 11:00:00,36.01,36.01,35.97,35.97,4200.0,27.4649,27.4649,27.4344,27.4344,4200.0
2006-12-07 11:05:00,35.96,36.04,35.96,36.04,8600.0,27.4268,27.4878,27.4268,27.4878,8600.0
2006-12-07 11:10:00,36.02,36.02,36.0,36.02,800.0,27.4726,27.4726,27.4573,27.4726,800.0
2006-12-07 11:15:00,36.02,36.05,36.02,36.04,3000.0,27.4726,27.4954,27.4726,27.4878,3000.0
2006-12-07 11:20:00,36.02,36.02,35.98,35.98,2200.0,27.4726,27.4726,27.442,27.442,2200.0
2006-12-07 11:25:00,35.98,35.98,35.98,35.98,0.0,27.442,27.442,27.442,27.442,0.0
2006-12-07 11:30:00,36.01,36.01,35.98,36.01,1600.0,27.4649,27.4649,27.442,27.4649,1600.0
2006-12-07 11:35:00,36.02,36.05,36.02,36.02,6400.0,27.4726,27.4954,27.4726,27.4726,6400.0
2006-12-07 11:40:00,36.04,36.04,36.0,36.02,4600.0,27.4878,27.4878,27.4573,27.4726,4600.0
2006-12-07 11:45:00,36.02,36.02,35.99,36.0,1200.0,27.4726,27.4726,27.4497,27.4573,1200.0
2006-12-07 11:50:00,36.0,36.06,36.0,36.02,2000.0,27.4573,27.5031,27.4573,27.4726,2000.0
2006-12-07 11:55:00,36.04,36.04,36.01,36.02,5400.0,27.4878,27.4878,27.4649,27.4726,5400.0
2006-12-07 12:00:00,36.02,36.02,35.95,35.95,9600.0,27.4726,27.4726,27.4192,27.4192,9600.0
2006-12-07 12:05:00,35.95,36.01,35.95,36.01,6600.0,27.4192,27.4649,27.4192,27.4649,6600.0
2006-12-07 12:10:00,36.02,36.06,36.02,36.04,5400.0,27.4726,27.5031,27.4726,27.4878,5400.0
2006-12-07 12:15:00,36.03,36.04,36.01,36.03,2200.0,27.4802,27.4878,27.4649,27.4802,2200.0
2006-12-07 12:20:00,36.04,36.05,36.02,36.02,3200.0,27.4878,27.4954,27.4726,27.4726,3200.0
2006-12-07 12:25:00,36.01,36.02,36.0,36.02,2800.0,27.4649,27.4726,27.4573,27.4726,2800.0
2006-12-07 12:30:00,36.01,36.02,36.0,36.02,3800.0,27.4649,27.4726,27.4573,27.4726,3800.0
2006-12-07 12:35:00,36.02,36.07,36.02,36.07,6400.0,27.4726,27.5107,27.4726,27.5107,6400.0
2006-12-07 12:40:00,36.05,36.05,36.02,36.04,5600.0,27.4954,27.4954,27.4726,27.4878,5600.0
2006-12-07 12:45:00,36.05,36.05,36.0,36.0,8000.0,27.4954,27.4954,27.4573,27.4573,8000.0
2006-12-07 12:50:00,36.0,36.0,36.0,36.0,800.0,27.4573,27.4573,27.4573,27.4573,800.0
2006-12-07 12:55:00,36.02,36.03,36.02,36.03,1200.0,27.4726,27.4802,27.4726,27.4802,1200.0
2006-12-07 13:00:00,36.01,36.01,36.01,36.01,400.0,27.4649,27.4649,27.4649,27.4649,400.0
2006-12-07 13:05:00,36.02,36.04,36.01,36.04,2600.0,27.4726,27.4878,27.4649,27.4878,2600.0
2006-12-07 13:10:00,36.04,36.04,36.03,36.04,2000.0,27.4878,27.4878,27.4802,27.4878,2000.0
2006-12-07 13:15:00,36.04,36.04,36.02,36.02,4600.0,27.4878,27.4878,27.4726,27.4726,4600.0
2006-12-07 13:20:00,36.04,36.05,36.03,36.05,4400.0,27.4878,27.4954,27.4802,27.4954,4400.0
2006-12-07 13:25:00,36.03,36.06,36.03,36.04,3400.0,27.4802,27.5031,27.4802,27.4878,3400.0
2006-12-07 13:30:00,36.04,36.08,36.04,36.05,14600.0,27.4878,27.5183,27.4878,27.4954,14600.0
2006-12-07 13:35:00,36.07,36.07,36.02,36.02,15600.0,27.5107,27.5107,27.4726,27.4726,15600.0
2006-12-07 13:40:00,36.04,36.07,36.02,36.05,15000.0,27.4878,27.5107,27.4726,27.4954,15000.0
2006-12-07 13:45:00,36.05,36.08,36.05,36.06,6400.0,27.4954,27.5183,27.4954,27.5031,6400.0
2006-12-07 13:50:00,36.06,36.08,36.05,36.05,2000.0,27.5031,27.5183,27.4954,27.4954,2000.0
2006-12-07 13:55:00,36.05,36.05,36.05,36.05,1400.0,27.4954,27.4954,27.4954,27.4954,1400.0
2006-12-07 14:00:00,36.05,36.13,36.05,36.09,10200.0,27.4954,27.5564,27.4954,27.5259,10200.0
2006-12-07 14:05:00,36.08,36.08,36.02,36.02,1600.0,27.5183,27.5183,27.4726,27.4726,1600.0
2006-12-07 14:10:00,36.02,36.05,36.02,36.04,3200.0,27.4726,27.4954,27.4726,27.4878,3200.0
2006-12-07 14:15:00,36.02,36.02,36.01,36.02,1600.0,27.4726,27.4726,27.4649,27.4726,1600.0
2006-12-07 14:20:00,36.01,36.02,36.01,36.02,1800.0,27.4649,27.4726,27.4649,27.4726,1800.0
2006-12-07 14:25:00,36.01,36.01,36.01,36.01,200.0,27.4649,27.4649,27.4649,27.4649,200.0
2006-12-07 14:30:00,36.01,36.01,35.99,35.99,2800.0,27.4649,27.4649,27.4497,27.4497,2800.0
2006-12-07 14:35:00,35.98,35.99,35.97,35.99,2600.0,27.442,27.4497,27.4344,27.4497,2600.0
2006-12-07 14:40:00,35.98,36.03,35.98,36.01,2400.0,27.442,27.4802,27.442,27.4649,2400.0
2006-12-07 14:45:00,36.0,36.02,35.99,35.99,5000.0,27.4573,27.4726,27.4497,27.4497,5000.0
2006-12-07 14:50:00,35.97,35.97,35.9,35.93,4000.0,27.4344,27.4344,27.381,27.4039,4000.0
2006-12-07 14:55:00,35.93,35.96,35.93,35.96,1400.0,27.4039,27.4268,27.4039,27.4268,1400.0
2006-12-07 15:00:00,35.95,36.02,35.95,35.99,4200.0,27.4192,27.4726,27.4192,27.4497,4200.0
2006-12-07 15:05:00,35.99,36.01,35.93,35.95,21200.0,27.4497,27.4649,27.4039,27.4192,21200.0
2006-12-07 15:10:00,35.95,35.99,35.93,35.96,14000.0,27.4192,27.4497,27.4039,27.4268,14000.0
2006-12-07 15:15:00,35.96,36.0,35.96,35.99,2800.0,27.4268,27.4573,27.4268,27.4497,2800.0
2006-12-07 15:20:00,35.97,35.98,35.93,35.93,35800.0,27.4344,27.442,27.4039,27.4039,35800.0
2006-12-07 15:25:00,35.96,35.98,35.95,35.95,1600.0,27.4268,27.442,27.4192,27.4192,1600.0
2006-12-07 15:30:00,35.98,36.0,35.97,35.99,3800.0,27.442,27.4573,27.4344,27.4497,3800.0
2006-12-07 15:35:00,35.99,35.99,35.98,35.98,1400.0,27.4497,27.4497,27.442,27.442,1400.0
2006-12-07 15:40:00,35.98,36.01,35.98,36.0,13600.0,27.442,27.4649,27.442,27.4573,13600.0
2006-12-07 15:45:00,36.02,36.02,35.97,35.99,47200.0,27.4726,27.4726,27.4344,27.4497,47200.0
2006-12-07 15:50:00,35.99,36.0,35.99,35.99,8600.0,27.4497,27.4573,27.4497,27.4497,8600.0
2006-12-07 15:55:00,35.99,36.0,35.98,36.0,10400.0,27.4497,27.4573,27.442,27.4573,10400.0
2006-12-08 09:35:00,36.0,36.07,36.0,36.07,15400.0,27.4573,27.5107,27.4573,27.5107,15400.0
2006-12-08 09:40:00,36.07,36.19,36.07,36.12,26400.0,27.5107,27.6022,27.5107,27.5488,26400.0
2006-12-08 09:45:00,36.17,36.17,36.09,36.13,17800.0,27.587,27.587,27.5259,27.5564,17800.0
2006-12-08 09:50:00,36.1,36.1,36.02,36.02,3600.0,27.5336,27.5336,27.4726,27.4726,3600.0
2006-12-08 09:55:00,36.02,36.1,35.99,36.08,9800.0,27.4726,27.5336,27.4497,27.5183,9800.0
2006-12-08 10:00:00,36.05,36.05,35.9,35.9,8200.0,27.4954,27.4954,27.381,27.381,8200.0
2006-12-08 10:05:00,35.91,35.98,35.78,35.86,26800.0,27.3887,27.442,27.2895,27.3505,26800.0
2006-12-08 10:10:00,35.85,35.89,35.82,35.86,10600.0,27.3429,27.3734,27.32,27.3505,10600.0
2006-12-08 10:15:00,35.86,35.89,35.86,35.89,2400.0,27.3505,27.3734,27.3505,27.3734,2400.0
2006-12-08 10:20:00,35.9,35.9,35.9,35.9,1400.0,27.381,27.381,27.381,27.381,1400.0
2006-12-08 10:25:00,35.9,36.02,35.9,35.99,4400.0,27.381,27.4726,27.381,27.4497,4400.0
2006-12-08 10:30:00,35.99,35.99,35.98,35.98,2400.0,27.4497,27.4497,27.442,27.442,2400.0
2006-12-08 10:35:00,35.96,36.03,35.95,36.0,16600.0,27.4268,27.4802,27.4192,27.4573,16600.0
2006-12-08 10:40:00,36.0,36.06,36.0,36.04,16000.0,27.4573,27.5031,27.4573,27.4878,16000.0
2006-12-08 10:45:00,36.04,36.09,36.04,36.09,2200.0,27.4878,27.5259,27.4878,27.5259,2200.0
2006-12-08 10:50:00,36.09,36.1,36.09,36.1,4400.0,27.5259,27.5336,27.5259,27.5336,4400.0
2006-12-08 10:55:00,36.1,36.13,36.1,36.13,3000.0,27.5336,27.5564,27.5336,27.5564,3000.0
2006-12-08 11:00:00,36.13,36.17,36.08,36.1,10000.0,27.5564,27.587,27.5183,27.5336,10000.0
2006-12-08 11:05:00,36.11,36.16,36.11,36.16,4400.0,27.5412,27.5793,27.5412,27.5793,4400.0
2006-12-08 11:10:00,36.13,36.16,36.12,36.13,5600.0,27.5564,27.5793,27.5488,27.5564,5600.0
2006-12-08 11:15:00,36.13,36.17,36.13,36.17,4200.0,27.5564,27.587,27.5564,27.587,4200.0
2006-12-08 11:20:00,36.17,36.18,36.11,36.13,5000.0,27.587,27.5946,27.5412,27.5564,5000.0
2006-12-08 11:25:00,36.12,36.15,36.11,36.12,5000.0,27.5488,27.5717,27.5412,27.5488,5000.0
2006-12-08 11:30:00,36.14,36.23,36.14,36.22,10000.0,27.5641,27.6327,27.5641,27.6251,10000.0
2006-12-08 11:35:00,36.24,36.24,36.15,36.15,5800.0,27.6403,27.6403,27.5717,27.5717,5800.0
2006-12-08 11:40:00,36.13,36.13,36.1,36.13,7200.0,27.5564,27.5564,27.5336,27.5564,7200.0
2006-12-08 11:45:00,36.13,36.16,36.13,36.16,1000.0,27.5564,27.5793,27.5564,27.5793,1000.0
2006-12-08 11:50:00,36.16,36.17,36.1,36.16,12000.0,27.5793,27.587,27.5336,27.5793,12000.0
2006-12-08 11:55:00,36.16,36.18,36.16,36.18,1600.0,27.5793,27.5946,27.5793,27.5946,1600.0
2006-12-08 12:00:00,36.18,36.2,36.16,36.2,3000.0,27.5946,27.6098,27.5793,27.6098,3000.0
2006-12-08 12:05:00,36.2,36.2,36.2,36.2,200.0,27.6098,27.6098,27.6098,27.6098,200.0
2006-12-08 12:10:00,36.21,36.23,36.2,36.22,2600.0,27.6175,27.6327,27.6098,27.6251,2600.0
2006-12-08 12:15:00,36.22,36.24,36.22,36.22,3800.0,27.6251,27.6403,27.6251,27.6251,3800.0
2006-12-08 12:20:00,36.22,36.24,36.21,36.24,2400.0,27.6251,27.6403,27.6175,27.6403,2400.0
2006-12-08 12:25:00,36.23,36.24,36.23,36.24,5000.0,27.6327,27.6403,27.6327,27.6403,5000.0
2006-12-08 12:30:00,36.24,36.25,36.24,36.25,2400.0,27.6403,27.648,27.6403,27.648,2400.0
2006-12-08 12:35:00,36.25,36.25,36.21,36.22,8800.0,27.648,27.648,27.6175,27.6251,8800.0
2006-12-08 12:40:00,36.22,36.22,36.21,36.21,1400.0,27.6251,27.6251,27.6175,27.6175,1400.0
2006-12-08 12:45:00,36.21,36.21,36.21,36.21,2400.0,27.6175,27.6175,27.6175,27.6175,2400.0
2006-12-08 12:50:00,36.2,36.21,36.2,36.21,5200.0,27.6098,27.6175,27.6098,27.6175,5200.0
2006-12-08 12:55:00,36.21,36.25,36.21,36.25,8600.0,27.6175,27.648,27.6175,27.648,8600.0
2006-12-08 13:00:00,36.24,36.27,36.24,36.27,11000.0,27.6403,27.6632,27.6403,27.6632,11000.0
2006-12-08 13:05:00,36.27,36.33,36.27,36.33,7800.0,27.6632,27.709,27.6632,27.709,7800.0
2006-12-08 13:10:00,36.33,36.4,36.33,36.35,18600.0,27.709,27.7624,27.709,27.7242,18600.0
2006-12-08 13:15:00,36.35,36.42,36.35,36.42,4800.0,27.7242,27.7776,27.7242,27.7776,4800.0
2006-12-08 13:20:00,36.41,36.47,36.41,36.44,18200.0,27.77,27.8158,27.77,27.7929,18200.0
2006-12-08 13:25:00,36.45,36.45,36.38,36.39,8600.0,27.8005,27.8005,27.7471,27.7548,8600.0
2006-12-08 13:30:00,36.38,36.43,36.38,36.43,6800.0,27.7471,27.7853,27.7471,27.7853,6800.0
2006-12-08 13:35:00,36.43,36.48,36.41,36.47,7400.0,27.7853,27.8234,27.77,27.8158,7400.0
2006-12-08 13:40:00,36.47,36.49,36.46,36.49,17600.0,27.8158,27.831,27.8081,27.831,17600.0
2006-12-08 13:45:00,36.49,36.49,36.47,36.48,11800.0,27.831,27.831,27.8158,27.8234,11800.0
2006-12-08 13:50:00,36.48,36.48,36.43,36.46,5400.0,27.8234,27.8234,27.7853,27.8081,5400.0
2006-12-08 13:55:00,36.47,36.49,36.47,36.49,14000.0,27.8158,27.831,27.8158,27.831,14000.0
2006-12-08 14:00:00,36.49,36.5,36.49,36.5,4200.0,27.831,27.8386,27.831,27.8386,4200.0
2006-12-08 14:05:00,36.5,36.59,36.5,36.57,24800.0,27.8386,27.9073,27.8386,27.892,24800.0
2006-12-08 14:10:00,36.58,36.58,36.54,36.55,29800.0,27.8997,27.8997,27.8692,27.8768,29800.0
2006-12-08 14:15:00,36.55,36.56,36.54,36.55,14600.0,27.8768,27.8844,27.8692,27.8768,14600.0
2006-12-08 14:20:00,36.55,36.57,36.54,36.55,11800.0,27.8768,27.892,27.8692,27.8768,11800.0
2006-12-08 14:25:00,36.55,36.59,36.55,36.55,44200.0,27.8768,27.9073,27.8768,27.8768,44200.0
2006-12-08 14:30:00,36.54,36.54,36.53,36.54,4200.0,27.8692,27.8692,27.8615,27.8692,4200.0
2006-12-08 14:35:00,36.52,36.56,36.49,36.55,12800.0,27.8539,27.8844,27.831,27.8768,12800.0
2006-12-08 14:40:00,36.56,36.56,36.54,36.54,5200.0,27.8844,27.8844,27.8692,27.8692,5200.0
2006-12-08 14:45:00,36.54,36.55,36.54,36.55,4400.0,27.8692,27.8768,27.8692,27.8768,4400.0
2006-12-08 14:50:00,36.54,36.56,36.54,36.55,19000.0,27.8692,27.8844,27.8692,27.8768,19000.0
2006-12-08 14:55:00,36.56,36.56,36.54,36.55,6400.0,27.8844,27.8844,27.8692,27.8768,6400.0
2006-12-08 15:00:00,36.55,36.56,36.55,36.55,6600.0,27.8768,27.8844,27.8768,27.8768,6600.0
2006-12-08 15:05:00,36.56,36.57,36.55,36.56,21400.0,27.8844,27.892,27.8768,27.8844,21400.0
2006-12-08 15:10:00,36.55,36.56,36.55,36.55,20000.0,27.8768,27.8844,27.8768,27.8768,20000.0
2006-12-08 15:15:00,36.55,36.56,36.55,36.55,3600.0,27.8768,27.8844,27.8768,27.8768,3600.0
2006-12-08 15:20:00,36.55,36.55,36.54,36.55,6000.0,27.8768,27.8768,27.8692,27.8768,6000.0
2006-12-08 15:25:00,36.54,36.56,36.54,36.55,12400.0,27.8692,27.8844,27.8692,27.8768,12400.0
2006-12-08 15:30:00,36.55,36.55,36.55,36.55,7000.0,27.8768,27.8768,27.8768,27.8768,7000.0
2006-12-08 15:35:00,36.55,36.56,36.49,36.49,25600.0,27.8768,27.8844,27.831,27.831,25600.0
2006-12-08 15:40:00,36.49,36.51,36.49,36.5,12200.0,27.831,27.8463,27.831,27.8386,12200.0
2006-12-08 15:45:00,36.51,36.55,36.49,36.52,7000.0,27.8463,27.8768,27.831,27.8539,7000.0
2006-12-08 15:50:00,36.52,36.57,36.52,36.57,8600.0,27.8539,27.892,27.8539,27.892,8600.0
2006-12-08 15:55:00,36.57,36.57,36.52,36.56,13800.0,27.892,27.892,27.8539,27.8844,13800.0
2006-12-11 09:35:00,37.13,37.35,37.12,37.23,75200.0,28.3192,28.4869,28.3115,28.3954,75200.0
2006-12-11 09:40:00,37.23,37.23,37.01,37.1,18000.0,28.3954,28.3954,28.2276,28.2963,18000.0
2006-12-11 09:45:00,37.12,37.12,37.0,37.0,9000.0,28.3115,28.3115,28.22,28.22,9000.0
2006-12-11 09:50:00,37.01,37.02,36.97,36.99,12600.0,28.2276,28.2353,28.1971,28.2124,12600.0
2006-12-11 09:55:00,36.99,37.06,36.98,37.05,21800.0,28.2124,28.2658,28.2047,28.2581,21800.0
2006-12-11 10:00:00,37.05,37.06,36.87,36.87,12400.0,28.2581,28.2658,28.1208,28.1208,12400.0
2006-12-11 10:05:00,36.87,36.87,36.78,36.78,6200.0,28.1208,28.1208,28.0522,28.0522,6200.0
2006-12-11 10:10:00,36.78,36.81,36.77,36.77,46400.0,28.0522,28.0751,28.0446,28.0446,46400.0
2006-12-11 10:15:00,36.76,36.76,36.63,36.66,51800.0,28.037,28.037,27.9378,27.9607,51800.0
2006-12-11 10:20:00,36.65,36.66,36.52,36.57,25000.0,27.9531,27.9607,27.8539,27.892,25000.0
2006-12-11 10:25:00,36.57,36.58,36.49,36.51,12600.0,27.892,27.8997,27.831,27.8463,12600.0
2006-12-11 10:30:00,36.51,36.59,36.5,36.55,38400.0,27.8463,27.9073,27.8386,27.8768,38400.0
2006-12-11 10:35:00,36.54,36.6,36.54,36.58,10200.0,27.8692,27.9149,27.8692,27.8997,10200.0
2006-12-11 10:40:00,36.59,36.7,36.58,36.7,7600.0,27.9073,27.9912,27.8997,27.9912,7600.0
2006-12-11 10:45:00,36.7,36.71,36.67,36.67,9400.0,27.9912,27.9988,27.9683,27.9683,9400.0
2006-12-11 10:50:00,36.68,36.68,36.55,36.55,7400.0,27.9759,27.9759,27.8768,27.8768,7400.0
2006-12-11 10:55:00,36.55,36.6,36.55,36.59,2600.0,27.8768,27.9149,27.8768,27.9073,2600.0
2006-12-11 11:00:00,36.6,36.65,36.6,36.63,2800.0,27.9149,27.9531,27.9149,27.9378,2800.0
2006-12-11 11:05:00,36.63,36.63,36.62,36.62,1800.0,27.9378,27.9378,27.9302,27.9302,1800.0
2006-12-11 11:10:00,36.62,36.62,36.59,36.6,3200.0,27.9302,27.9302,27.9073,27.9149,3200.0
2006-12-11 11:15:00,36.58,36.63,36.58,36.62,3200.0,27.8997,27.9378,27.8997,27.9302,3200.0
2006-12-11 11:20:00,36.63,36.69,36.63,36.67,5800.0,27.9378,27.9836,27.9378,27.9683,5800.0
2006-12-11 11:25:00,36.67,36.69,36.67,36.69,4000.0,27.9683,27.9836,27.9683,27.9836,4000.0
2006-12-11 11:30:00,36.68,36.69,36.64,36.65,2600.0,27.9759,27.9836,27.9454,27.9531,2600.0
2006-12-11 11:35:00,36.67,36.73,36.64,36.73,29000.0,27.9683,28.0141,27.9454,28.0141,29000.0
2006-12-11 11:40:00,36.75,36.75,36.71,36.71,5600.0,28.0293,28.0293,27.9988,27.9988,5600.0
2006-12-11 11:45:00,36.72,36.75,36.71,36.74,10200.0,28.0064,28.0293,27.9988,28.0217,10200.0
2006-12-11 11:50:00,36.74,36.74,36.72,36.74,4800.0,28.0217,28.0217,28.0064,28.0217,4800.0
2006-12-11 11:55:00,36.72,36.74,36.72,36.74,1000.0,28.0064,28.0217,28.0064,28.0217,1000.0
2006-12-11 12:00:00,36.74,36.85,36.72,36.79,11800.0,28.0217,28.1056,28.0064,28.0598,11800.0
2006-12-11 12:05:00,36.8,36.83,36.76,36.77,9800.0,28.0675,28.0903,28.037,28.0446,9800.0
2006-12-11 12:10:00,36.77,36.82,36.76,36.8,4800.0,28.0446,28.0827,28.037,28.0675,4800.0
2006-12-11 12:15:00,36.77,36.78,36.72,36.72,6600.0,28.0446,28.0522,28.0064,28.0064,6600.0
2006-12-11 12:20:00,36.72,36.77,36.71,36.77,11000.0,28.0064,28.0446,27.9988,28.0446,11000.0
2006-12-11 12:25:00,36.75,36.77,36.74,36.76,7600.0,28.0293,28.0446,28.0217,28.037,7600.0
2006-12-11 12:30:00,36.76,36.8,36.76,36.79,5800.0,28.037,28.0675,28.037,28.0598,5800.0
2006-12-11 12:35:00,36.8,36.8,36.77,36.78,8800.0,28.0675,28.0675,28.0446,28.0522,8800.0
2006-12-11 12:40:00,36.77,36.8,36.75,36.78,28400.0,28.0446,28.0675,28.0293,28.0522,28400.0
2006-12-11 12:45:00,36.77,36.79,36.75,36.75,25400.0,28.0446,28.0598,28.0293,28.0293,25400.0
2006-12-11 12:50:00,36.75,36.77,36.74,36.76,7400.0,28.0293,28.0446,28.0217,28.037,7400.0
2006-12-11 12:55:00,36.76,36.77,36.76,36.76,5400.0,28.037,28.0446,28.037,28.037,5400.0
2006-12-11 13:00:00,36.77,36.78,36.72,36.77,9000.0,28.0446,28.0522,28.0064,28.0446,9000.0
2006-12-11 13:05:00,36.76,36.77,36.71,36.73,11200.0,28.037,28.0446,27.9988,28.0141,11200.0
2006-12-11 13:10:00,36.73,36.75,36.72,36.73,4400.0,28.0141,28.0293,28.0064,28.0141,4400.0
2006-12-11 13:15:00,36.75,36.75,36.73,36.75,2200.0,28.0293,28.0293,28.0141,28.0293,2200.0
2006-12-11 13:20:00,36.75,36.76,36.73,36.74,6200.0,28.0293,28.037,28.0141,28.0217,6200.0
2006-12-11 13:25:00,36.74,36.75,36.73,36.74,2800.0,28.0217,28.0293,28.0141,28.0217,2800.0
2006-12-11 13:30:00,36.74,36.75,36.74,36.74,2800.0,28.0217,28.0293,28.0217,28.0217,2800.0
2006-12-11 13:35:00,36.75,36.79,36.74,36.76,7400.0,28.0293,28.0598,28.0217,28.037,7400.0
2006-12-11 13:40:00,36.77,36.77,36.74,36.75,4200.0,28.0446,28.0446,28.0217,28.0293,4200.0
2006-12-11 13:45:00,36.74,36.77,36.74,36.77,2200.0,28.0217,28.0446,28.0217,28.0446,2200.0
2006-12-11 13:50:00,36.77,36.77,36.76,36.77,2400.0,28.0446,28.0446,28.037,28.0446,2400.0
2006-12-11 13:55:00,36.77,36.77,36.75,36.77,5000.0,28.0446,28.0446,28.0293,28.0446,5000.0
2006-12-11 14:00:00,36.77,36.77,36.75,36.77,7200.0,28.0446,28.0446,28.0293,28.0446,7200.0
2006-12-11 14:05:00,36.77,36.77,36.74,36.74,12600.0,28.0446,28.0446,28.0217,28.0217,12600.0
2006-12-11 14:10:00,36.74,36.76,36.74,36.76,3000.0,28.0217,28.037,28.0217,28.037,3000.0
2006-12-11 14:15:00,36.76,36.77,36.74,36.75,3200.0,28.037,28.0446,28.0217,28.0293,3200.0
2006-12-11 14:20:00,36.76,36.76,36.74,36.74,3000.0,28.037,28.037,28.0217,28.0217,3000.0
2006-12-11 14:25:00,36.74,36.75,36.74,36.75,4800.0,28.0217,28.0293,28.0217,28.0293,4800.0
2006-12-11 14:30:00,36.75,36.76,36.74,36.74,10000.0,28.0293,28.037,28.0217,28.0217,10000.0
2006-12-11 14:35:00,36.74,36.74,36.73,36.73,6200.0,28.0217,28.0217,28.0141,28.0141,6200.0
2006-12-11 14:40:00,36.73,36.76,36.73,36.74,7000.0,28.0141,28.037,28.0141,28.0217,7000.0
2006-12-11 14:45:00,36.74,36.74,36.71,36.73,5800.0,28.0217,28.0217,27.9988,28.0141,5800.0
2006-12-11 14:50:00,36.72,36.73,36.72,36.73,1600.0,28.0064,28.0141,28.0064,28.0141,1600.0
2006-12-11 14:55:00,36.73,36.73,36.72,36.73,4600.0,28.0141,28.0141,28.0064,28.0141,4600.0
2006-12-11 15:00:00,36.73,36.75,36.73,36.73,8400.0,28.0141,28.0293,28.0141,28.0141,8400.0
2006-12-11 15:05:00,36.73,36.74,36.66,36.67,42800.0,28.0141,28.0217,27.9607,27.9683,42800.0
2006-12-11 15:10:00,36.67,36.72,36.6,36.72,12200.0,27.9683,28.0064,27.9149,28.0064,12200.0
2006-12-11 15:15:00,36.72,36.72,36.67,36.71,8200.0,28.0064,28.0064,27.9683,27.9988,8200.0
2006-12-11 15:20:00,36.71,36.74,36.67,36.74,25800.0,27.9988,28.0217,27.9683,28.0217,25800.0
2006-12-11 15:25:00,36.73,36.73,36.69,36.7,20000.0,28.0141,28.0141,27.9836,27.9912,20000.0
2006-12-11 15:30:00,36.72,36.73,36.7,36.72,12400.0,28.0064,28.0141,27.9912,28.0064,12400.0
2006-12-11 15:35:00,36.72,36.73,36.68,36.69,21800.0,28.0064,28.0141,27.9759,27.9836,21800.0
2006-12-11 15:40:00,36.69,36.73,36.62,36.62,20800.0,27.9836,28.0141,27.9302,27.9302,20800.0
2006-12-11 15:45:00,36.61,36.62,36.56,36.57,14000.0,27.9225,27.9302,27.8844,27.892,14000.0
2006-12-11 15:50:00,36.56,36.57,36.55,36.57,15000.0,27.8844,27.892,27.8768,27.892,15000.0
2006-12-11 15:55:00,36.57,36.65,36.57,36.63,15200.0,27.892,27.9531,27.892,27.9378,15200.0
2006-12-12 09:35:00,36.65,36.65,36.52,36.57,16200.0,27.9531,27.9531,27.8539,27.892,16200.0
2006-12-12 09:40:00,36.58,36.58,36.49,36.49,15000.0,27.8997,27.8997,27.831,27.831,15000.0
2006-12-12 09:45:00,36.47,36.47,36.38,36.42,4000.0,27.8158,27.8158,27.7471,27.7776,4000.0
2006-12-12 09:50:00,36.4,36.4,36.32,36.32,12200.0,27.7624,27.7624,27.7014,27.7014,12200.0
2006-12-12 09:55:00,36.33,36.38,36.33,36.38,6200.0,27.709,27.7471,27.709,27.7471,6200.0
2006-12-12 10:00:00,36.38,36.38,36.35,36.36,4400.0,27.7471,27.7471,27.7242,27.7319,4400.0
2006-12-12 10:05:00,36.39,36.49,36.39,36.49,7200.0,27.7548,27.831,27.7548,27.831,7200.0
2006-12-12 10:10:00,36.5,36.5,36.46,36.46,2400.0,27.8386,27.8386,27.8081,27.8081,2400.0
2006-12-12 10:15:00,36.47,36.48,36.45,36.45,4800.0,27.8158,27.8234,27.8005,27.8005,4800.0
2006-12-12 10:20:00,36.41,36.42,36.41,36.42,1400.0,27.77,27.7776,27.77,27.7776,1400.0
2006-12-12 10:25:00,36.41,36.41,36.35,36.35,3800.0,27.77,27.77,27.7242,27.7242,3800.0
2006-12-12 10:30:00,36.35,36.37,36.35,36.36,1400.0,27.7242,27.7395,27.7242,27.7319,1400.0
2006-12-12 10:35:00,36.37,36.44,36.37,36.44,3600.0,27.7395,27.7929,27.7395,27.7929,3600.0
2006-12-12 10:40:00,36.44,36.45,36.41,36.45,3800.0,27.7929,27.8005,27.77,27.8005,3800.0
2006-12-12 10:45:00,36.44,36.46,36.44,36.46,1200.0,27.7929,27.8081,27.7929,27.8081,1200.0
2006-12-12 10:50:00,36.45,36.45,36.42,36.44,4600.0,27.8005,27.8005,27.7776,27.7929,4600.0
2006-12-12 10:55:00,36.44,36.46,36.44,36.45,4600.0,27.7929,27.8081,27.7929,27.8005,4600.0
2006-12-12 11:00:00,36.46,36.46,36.45,36.46,9200.0,27.8081,27.8081,27.8005,27.8081,9200.0
2006-12-12 11:05:00,36.46,36.49,36.46,36.49,15200.0,27.8081,27.831,27.8081,27.831,15200.0
2006-12-12 11:10:00,36.52,36.52,36.48,36.48,10400.0,27.8539,27.8539,27.8234,27.8234,10400.0
2006-12-12 11:15:00,36.49,36.49,36.45,36.49,5600.0,27.831,27.831,27.8005,27.831,5600.0
2006-12-12 11:20:00,36.49,36.49,36.44,36.44,5600.0,27.831,27.831,27.7929,27.7929,5600.0
2006-12-12 11:25:00,36.44,36.44,36.38,36.43,4200.0,27.7929,27.7929,27.7471,27.7853,4200.0
2006-12-12 11:30:00,36.42,36.42,36.42,36.42,800.0,27.7776,27.7776,27.7776,27.7776,800.0
2006-12-12 11:35:00,36.42,36.42,36.34,36.34,9200.0,27.7776,27.7776,27.7166,27.7166,9200.0
2006-12-12 11:40:00,36.33,36.33,36.27,36.3,9800.0,27.709,27.709,27.6632,27.6861,9800.0
2006-12-12 11:45:00,36.3,36.32,36.24,36.26,8200.0,27.6861,27.7014,27.6403,27.6556,8200.0
2006-12-12 11:50:00,36.26,36.27,36.26,36.27,2000.0,27.6556,27.6632,27.6556,27.6632,2000.0
2006-12-12 11:55:00,36.27,36.33,36.27,36.29,4600.0,27.6632,27.709,27.6632,27.6785,4600.0
2006-12-12 12:00:00,36.31,36.32,36.31,36.32,2000.0,27.6937,27.7014,27.6937,27.7014,2000.0
2006-12-12 12:05:00,36.31,36.33,36.29,36.3,2600.0,27.6937,27.709,27.6785,27.6861,2600.0
2006-12-12 12:10:00,36.29,36.29,36.14,36.17,11800.0,27.6785,27.6785,27.5641,27.587,11800.0
2006-12-12 12:15:00,36.17,36.2,36.17,36.2,1400.0,27.587,27.6098,27.587,27.6098,1400.0
2006-12-12 12:20:00,36.18,36.18,36.12,36.12,4800.0,27.5946,27.5946,27.5488,27.5488,4800.0
2006-12-12 12:25:00,36.13,36.13,36.06,36.08,9600.0,27.5564,27.5564,27.5031,27.5183,9600.0
2006-12-12 12:30:00,36.08,36.4,36.08,36.17,17200.0,27.5183,27.7624,27.5183,27.587,17200.0
2006-12-12 12:35:00,36.17,36.3,36.17,36.3,3400.0,27.587,27.6861,27.587,27.6861,3400.0
2006-12-12 12:40:00,36.28,36.28,36.27,36.27,2000.0,27.6709,27.6709,27.6632,27.6632,2000.0
2006-12-12 12:45:00,36.26,36.27,36.24,36.24,2600.0,27.6556,27.6632,27.6403,27.6403,2600.0
2006-12-12 12:50:00,36.24,36.27,36.24,36.27,1400.0,27.6403,27.6632,27.6403,27.6632,1400.0
2006-12-12 12:55:00,36.4,36.4,36.27,36.3,18200.0,27.7624,27.7624,27.6632,27.6861,18200.0
2006-12-12 13:00:00,36.3,36.3,36.27,36.29,2600.0,27.6861,27.6861,27.6632,27.6785,2600.0
2006-12-12 13:05:00,36.29,36.31,36.29,36.31,1600.0,27.6785,27.6937,27.6785,27.6937,1600.0
2006-12-12 13:10:00,36.29,36.29,36.27,36.27,2400.0,27.6785,27.6785,27.6632,27.6632,2400.0
2006-12-12 13:15:00,36.28,36.3,36.28,36.3,1800.0,27.6709,27.6861,27.6709,27.6861,1800.0
2006-12-12 13:20:00,36.3,36.3,36.26,36.26,3000.0,27.6861,27.6861,27.6556,27.6556,3000.0
2006-12-12 13:25:00,36.27,36.29,36.26,36.27,2200.0,27.6632,27.6785,27.6556,27.6632,2200.0
2006-12-12 13:30:00,36.27,36.35,36.27,36.33,5600.0,27.6632,27.7242,27.6632,27.709,5600.0
2006-12-12 13:35:00,36.33,36.35,36.33,36.34,5400.0,27.709,27.7242,27.709,27.7166,5400.0
2006-12-12 13:40:00,36.34,36.38,36.33,36.38,22000.0,27.7166,27.7471,27.709,27.7471,22000.0
2006-12-12 13:45:00,36.38,36.41,36.38,36.39,6400.0,27.7471,27.77,27.7471,27.7548,6400.0
2006-12-12 13:50:00,36.39,36.42,36.37,36.37,7600.0,27.7548,27.7776,27.7395,27.7395,7600.0
2006-12-12 13:55:00,36.36,36.36,36.35,36.35,1000.0,27.7319,27.7319,27.7242,27.7242,1000.0
2006-12-12 14:00:00,36.37,36.38,36.35,36.36,13000.0,27.7395,27.7471,27.7242,27.7319,13000.0
2006-12-12 14:05:00,36.4,36.41,36.38,36.4,5200.0,27.7624,27.77,27.7471,27.7624,5200.0
2006-12-12 14:10:00,36.4,36.41,36.35,36.37,17000.0,27.7624,27.77,27.7242,27.7395,17000.0
2006-12-12 14:15:00,36.38,36.45,36.35,36.45,11400.0,27.7471,27.8005,27.7242,27.8005,11400.0
2006-12-12 14:20:00,36.44,36.5,36.44,36.48,27400.0,27.7929,27.8386,27.7929,27.8234,27400.0
2006-12-12 14:25:00,36.46,36.51,36.46,36.46,3600.0,27.8081,27.8463,27.8081,27.8081,3600.0
2006-12-12 14:30:00,36.48,36.49,36.42,36.45,13600.0,27.8234,27.831,27.7776,27.8005,13600.0
2006-12-12 14:35:00,36.45,36.45,36.33,36.33,5400.0,27.8005,27.8005,27.709,27.709,5400.0
2006-12-12 14:40:00,36.3,36.32,36.27,36.32,4800.0,27.6861,27.7014,27.6632,27.7014,4800.0
2006-12-12 14:45:00,36.34,36.34,36.29,36.3,14800.0,27.7166,27.7166,27.6785,27.6861,14800.0
2006-12-12 14:50:00,36.31,36.33,36.28,36.31,7200.0,27.6937,27.709,27.6709,27.6937,7200.0
2006-12-12 14:55:00,36.3,36.34,36.3,36.34,1200.0,27.6861,27.7166,27.6861,27.7166,1200.0
2006-12-12 15:00:00,36.34,36.38,36.34,36.38,4200.0,27.7166,27.7471,27.7166,27.7471,4200.0
2006-12-12 15:05:00,36.38,36.45,36.38,36.42,11800.0,27.7471,27.8005,27.7471,27.7776,11800.0
2006-12-12 15:10:00,36.41,36.41,36.37,36.38,7600.0,27.77,27.77,27.7395,27.7471,7600.0
2006-12-12 15:15:00,36.39,36.39,36.34,36.34,6400.0,27.7548,27.7548,27.7166,27.7166,6400.0
2006-12-12 15:20:00,36.32,36.33,36.29,36.33,6000.0,27.7014,27.709,27.6785,27.709,6000.0
2006-12-12 15:25:00,36.34,36.35,36.33,36.35,2600.0,27.7166,27.7242,27.709,27.7242,2600.0
2006-12-12 15:30:00,36.35,36.38,36.34,36.36,6600.0,27.7242,27.7471,27.7166,27.7319,6600.0
2006-12-12 15:35:00,36.37,36.4,36.36,36.4,5800.0,27.7395,27.7624,27.7319,27.7624,5800.0
2006-12-12 15:40:00,36.4,36.4,36.33,36.33,5600.0,27.7624,27.7624,27.709,27.709,5600.0
2006-12-12 15:45:00,36.33,36.34,36.25,36.29,29200.0,27.709,27.7166,27.648,27.6785,29200.0
2006-12-12 15:50:00,36.27,36.32,36.27,36.3,6800.0,27.6632,27.7014,27.6632,27.6861,6800.0
2006-12-12 15:55:00,36.29,36.31,36.27,36.29,6400.0,27.6785,27.6937,27.6632,27.6785,6400.0
2006-12-13 09:30:00,36.35,36.48,36.35,36.48,21400.0,27.7927,27.8921,27.7927,27.8921,21400.0
2006-12-13 09:35:00,36.48,36.5,36.48,36.48,19600.0,27.8921,27.9073,27.8921,27.8921,19600.0
2006-12-13 09:40:00,36.45,36.45,36.35,36.35,11600.0,27.8691,27.8691,27.7927,27.7927,11600.0
2006-12-13 09:45:00,36.39,36.42,36.37,36.42,4400.0,27.8232,27.8462,27.808,27.8462,4400.0
2006-12-13 09:50:00,36.46,36.48,36.42,36.46,40600.0,27.8768,27.8921,27.8462,27.8768,40600.0
2006-12-13 09:55:00,36.46,36.59,36.46,36.56,9000.0,27.8768,27.9762,27.8768,27.9532,9000.0
2006-12-13 10:00:00,36.56,36.58,36.56,36.57,7000.0,27.9532,27.9685,27.9532,27.9609,7000.0
2006-12-13 10:05:00,36.58,36.58,36.55,36.55,3800.0,27.9685,27.9685,27.9456,27.9456,3800.0
2006-12-13 10:10:00,36.55,36.55,36.49,36.51,3000.0,27.9456,27.9456,27.8997,27.915,3000.0
2006-12-13 10:15:00,36.51,36.53,36.51,36.52,8000.0,27.915,27.9303,27.915,27.9226,8000.0
2006-12-13 10:20:00,36.54,36.55,36.53,36.55,3800.0,27.9379,27.9456,27.9303,27.9456,3800.0
2006-12-13 10:25:00,36.55,36.57,36.55,36.56,3000.0,27.9456,27.9609,27.9456,27.9532,3000.0
2006-12-13 10:30:00,36.56,36.56,36.55,36.55,22000.0,27.9532,27.9532,27.9456,27.9456,22000.0
2006-12-13 10:35:00,36.56,36.56,36.52,36.52,11000.0,27.9532,27.9532,27.9226,27.9226,11000.0
2006-12-13 10:40:00,36.52,36.54,36.52,36.52,5200.0,27.9226,27.9379,27.9226,27.9226,5200.0
2006-12-13 10:45:00,36.51,36.52,36.47,36.51,9000.0,27.915,27.9226,27.8844,27.915,9000.0
2006-12-13 10:50:00,36.5,36.51,36.49,36.5,3000.0,27.9073,27.915,27.8997,27.9073,3000.0
2006-12-13 10:55:00,36.51,36.57,36.51,36.57,5200.0,27.915,27.9609,27.915,27.9609,5200.0
2006-12-13 11:00:00,36.58,36.58,36.56,36.56,2000.0,27.9685,27.9685,27.9532,27.9532,2000.0
2006-12-13 11:05:00,36.57,36.57,36.55,36.57,16800.0,27.9609,27.9609,27.9456,27.9609,16800.0
2006-12-13 11:10:00,36.57,36.57,36.56,36.57,6800.0,27.9609,27.9609,27.9532,27.9609,6800.0
2006-12-13 11:15:00,36.57,36.57,36.56,36.56,2800.0,27.9609,27.9609,27.9532,27.9532,2800.0
2006-12-13 11:20:00,36.57,36.57,36.56,36.56,8600.0,27.9609,27.9609,27.9532,27.9532,8600.0
2006-12-13 11:25:00,36.56,36.57,36.55,36.57,5800.0,27.9532,27.9609,27.9456,27.9609,5800.0
2006-12-13 11:30:00,36.57,36.57,36.54,36.54,11000.0,27.9609,27.9609,27.9379,27.9379,11000.0
2006-12-13 11:35:00,36.54,36.55,36.54,36.54,800.0,27.9379,27.9456,27.9379,27.9379,800.0
2006-12-13 11:40:00,36.53,36.53,36.49,36.5,45000.0,27.9303,27.9303,27.8997,27.9073,45000.0
2006-12-13 11:45:00,36.5,36.5,36.49,36.5,2200.0,27.9073,27.9073,27.8997,27.9073,2200.0
2006-12-13 11:50:00,36.5,36.53,36.5,36.52,5400.0,27.9073,27.9303,27.9073,27.9226,5400.0
2006-12-13 11:55:00,36.52,36.55,36.49,36.52,4800.0,27.9226,27.9456,27.8997,27.9226,4800.0
2006-12-13 12:00:00,36.55,36.55,36.51,36.51,5000.0,27.9456,27.9456,27.915,27.915,5000.0
2006-12-13 12:05:00,36.5,36.5,36.49,36.49,1000.0,27.9073,27.9073,27.8997,27.8997,1000.0
2006-12-13 12:10:00,36.49,36.5,36.48,36.49,15200.0,27.8997,27.9073,27.8921,27.8997,15200.0
2006-12-13 12:15:00,36.49,36.52,36.49,36.52,4200.0,27.8997,27.9226,27.8997,27.9226,4200.0
2006-12-13 12:20:00,36.52,36.55,36.52,36.54,2200.0,27.9226,27.9456,27.9226,27.9379,2200.0
2006-12-13 12:25:00,36.54,36.55,36.54,36.55,5200.0,27.9379,27.9456,27.9379,27.9456,5200.0
2006-12-13 12:30:00,36.55,36.55,36.5,36.52,15400.0,27.9456,27.9456,27.9073,27.9226,15400.0
2006-12-13 12:35:00,36.51,36.53,36.48,36.49,12400.0,27.915,27.9303,27.8921,27.8997,12400.0
2006-12-13 12:40:00,36.49,36.5,36.48,36.48,11200.0,27.8997,27.9073,27.8921,27.8921,11200.0
2006-12-13 12:45:00,36.47,36.5,36.47,36.5,800.0,27.8844,27.9073,27.8844,27.9073,800.0
2006-12-13 12:50:00,36.49,36.52,36.49,36.52,2000.0,27.8997,27.9226,27.8997,27.9226,2000.0
2006-12-13 12:55:00,36.52,36.55,36.5,36.5,24400.0,27.9226,27.9456,27.9073,27.9073,24400.0
2006-12-13 13:00:00,36.5,36.54,36.5,36.54,57000.0,27.9073,27.9379,27.9073,27.9379,57000.0
2006-12-13 13:05:00,36.55,36.56,36.5,36.51,21400.0,27.9456,27.9532,27.9073,27.915,21400.0
2006-12-13 13:10:00,36.51,36.52,36.5,36.5,4400.0,27.915,27.9226,27.9073,27.9073,4400.0
2006-12-13 13:15:00,36.5,36.51,36.5,36.5,12200.0,27.9073,27.915,27.9073,27.9073,12200.0
2006-12-13 13:20:00,36.5,36.51,36.5,36.5,5400.0,27.9073,27.915,27.9073,27.9073,5400.0
2006-12-13 13:25:00,36.51,36.52,36.51,36.52,1400.0,27.915,27.9226,27.915,27.9226,1400.0
2006-12-13 13:30:00,36.52,36.52,36.5,36.52,9600.0,27.9226,27.9226,27.9073,27.9226,9600.0
2006-12-13 13:35:00,36.52,36.52,36.49,36.51,3800.0,27.9226,27.9226,27.8997,27.915,3800.0
2006-12-13 13:40:00,36.51,36.52,36.49,36.52,3800.0,27.915,27.9226,27.8997,27.9226,3800.0
2006-12-13 13:45:00,36.51,36.52,36.49,36.5,5200.0,27.915,27.9226,27.8997,27.9073,5200.0
2006-12-13 13:50:00,36.52,36.52,36.49,36.51,11800.0,27.9226,27.9226,27.8997,27.915,11800.0
2006-12-13 13:55:00,36.51,36.51,36.48,36.51,2800.0,27.915,27.915,27.8921,27.915,2800.0
2006-12-13 14:00:00,36.5,36.52,36.5,36.51,4600.0,27.9073,27.9226,27.9073,27.915,4600.0
2006-12-13 14:05:00,36.51,36.52,36.49,36.51,3800.0,27.915,27.9226,27.8997,27.915,3800.0
2006-12-13 14:10:00,36.51,36.52,36.51,36.52,3600.0,27.915,27.9226,27.915,27.9226,3600.0
2006-12-13 14:15:00,36.52,36.52,36.51,36.51,3000.0,27.9226,27.9226,27.915,27.915,3000.0
2006-12-13 14:20:00,36.52,36.52,36.47,36.49,7200.0,27.9226,27.9226,27.8844,27.8997,7200.0
2006-12-13 14:25:00,36.46,36.5,36.46,36.5,1000.0,27.8768,27.9073,27.8768,27.9073,1000.0
2006-12-13 14:30:00,36.5,36.5,36.49,36.5,2200.0,27.9073,27.9073,27.8997,27.9073,2200.0
2006-12-13 14:35:00,36.5,36.5,36.5,36.5,1200.0,27.9073,27.9073,27.9073,27.9073,1200.0
2006-12-13 14:40:00,36.5,36.5,36.46,36.46,3800.0,27.9073,27.9073,27.8768,27.8768,3800.0
2006-12-13 14:45:00,36.46,36.49,36.44,36.49,6400.0,27.8768,27.8997,27.8615,27.8997,6400.0
2006-12-13 14:50:00,36.49,36.5,36.49,36.5,2800.0,27.8997,27.9073,27.8997,27.9073,2800.0
2006-12-13 14:55:00,36.5,36.5,36.48,36.49,3000.0,27.9073,27.9073,27.8921,27.8997,3000.0
2006-12-13 15:00:00,36.49,36.5,36.47,36.5,4400.0,27.8997,27.9073,27.8844,27.9073,4400.0
2006-12-13 15:05:00,36.5,36.5,36.46,36.48,12000.0,27.9073,27.9073,27.8768,27.8921,12000.0
2006-12-13 15:10:00,36.48,36.5,36.47,36.47,5000.0,27.8921,27.9073,27.8844,27.8844,5000.0
2006-12-13 15:15:00,36.48,36.48,36.43,36.46,6000.0,27.8921,27.8921,27.8538,27.8768,6000.0
2006-12-13 15:20:00,36.46,36.48,36.46,36.47,5600.0,27.8768,27.8921,27.8768,27.8844,5600.0
2006-12-13 15:25:00,36.47,36.48,36.47,36.48,5400.0,27.8844,27.8921,27.8844,27.8921,5400.0
2006-12-13 15:30:00,36.48,36.48,36.46,36.47,11400.0,27.8921,27.8921,27.8768,27.8844,11400.0
2006-12-13 15:35:00,36.47,36.5,36.47,36.5,34800.0,27.8844,27.9073,27.8844,27.9073,34800.0
2006-12-13 15:40:00,36.5,36.5,36.49,36.49,10800.0,27.9073,27.9073,27.8997,27.8997,10800.0
2006-12-13 15:45:00,36.5,36.5,36.49,36.5,5800.0,27.9073,27.9073,27.8997,27.9073,5800.0
2006-12-13 15:50:00,36.5,36.5,36.49,36.49,6400.0,27.9073,27.9073,27.8997,27.8997,6400.0
2006-12-13 15:55:00,36.49,36.5,36.49,36.49,7400.0,27.8997,27.9073,27.8997,27.8997,7400.0
2006-12-14 09:30:00,36.56,36.61,36.55,36.61,5000.0,27.9532,27.9915,27.9456,27.9915,5000.0
2006-12-14 09:35:00,36.61,36.63,36.56,36.58,4400.0,27.9915,28.0067,27.9532,27.9685,4400.0
2006-12-14 09:40:00,36.6,36.73,36.59,36.7,7800.0,27.9838,28.0832,27.9762,28.0603,7800.0
2006-12-14 09:45:00,36.7,36.7,36.68,36.69,2000.0,28.0603,28.0603,28.045,28.0526,2000.0
2006-12-14 09:50:00,36.69,36.74,36.68,36.73,5400.0,28.0526,28.0908,28.045,28.0832,5400.0
2006-12-14 09:55:00,36.74,36.78,36.69,36.69,14400.0,28.0908,28.1214,28.0526,28.0526,14400.0
2006-12-14 10:00:00,36.69,36.73,36.6,36.65,29200.0,28.0526,28.0832,27.9838,28.022,29200.0
2006-12-14 10:05:00,36.65,36.67,36.63,36.65,27800.0,28.022,28.0373,28.0067,28.022,27800.0
2006-12-14 10:10:00,36.65,36.67,36.64,36.65,7000.0,28.022,28.0373,28.0144,28.022,7000.0
2006-12-14 10:15:00,36.63,36.63,36.6,36.6,4200.0,28.0067,28.0067,27.9838,27.9838,4200.0
2006-12-14 10:20:00,36.62,36.62,36.62,36.62,13600.0,27.9991,27.9991,27.9991,27.9991,13600.0
2006-12-14 10:25:00,36.62,36.68,36.62,36.65,22000.0,27.9991,28.045,27.9991,28.022,22000.0
2006-12-14 10:30:00,36.65,36.66,36.62,36.65,15000.0,28.022,28.0297,27.9991,28.022,15000.0
2006-12-14 10:35:00,36.65,36.7,36.65,36.7,11200.0,28.022,28.0603,28.022,28.0603,11200.0
2006-12-14 10:40:00,36.7,36.71,36.7,36.7,15400.0,28.0603,28.0679,28.0603,28.0603,15400.0
2006-12-14 10:45:00,36.68,36.71,36.66,36.71,3000.0,28.045,28.0679,28.0297,28.0679,3000.0
2006-12-14 10:50:00,36.71,36.71,36.63,36.63,13600.0,28.0679,28.0679,28.0067,28.0067,13600.0
2006-12-14 10:55:00,36.66,36.71,36.66,36.68,8800.0,28.0297,28.0679,28.0297,28.045,8800.0
2006-12-14 11:00:00,36.68,36.7,36.68,36.7,4400.0,28.045,28.0603,28.045,28.0603,4400.0
2006-12-14 11:05:00,36.7,36.7,36.69,36.69,8400.0,28.0603,28.0603,28.0526,28.0526,8400.0
2006-12-14 11:10:00,36.68,36.68,36.63,36.63,2600.0,28.045,28.045,28.0067,28.0067,2600.0
2006-12-14 11:15:00,36.65,36.68,36.63,36.67,7800.0,28.022,28.045,28.0067,28.0373,7800.0
2006-12-14 11:20:00,36.67,36.67,36.63,36.63,6000.0,28.0373,28.0373,28.0067,28.0067,6000.0
2006-12-14 11:25:00,36.64,36.64,36.64,36.64,400.0,28.0144,28.0144,28.0144,28.0144,400.0
2006-12-14 11:30:00,36.64,36.64,36.63,36.63,1800.0,28.0144,28.0144,28.0067,28.0067,1800.0
2006-12-14 11:35:00,36.63,36.67,36.63,36.67,3800.0,28.0067,28.0373,28.0067,28.0373,3800.0
2006-12-14 11:40:00,36.67,36.67,36.65,36.65,3600.0,28.0373,28.0373,28.022,28.022,3600.0
2006-12-14 11:45:00,36.65,36.65,36.63,36.64,800.0,28.022,28.022,28.0067,28.0144,800.0
2006-12-14 11:50:00,36.64,36.65,36.64,36.65,2000.0,28.0144,28.022,28.0144,28.022,2000.0
2006-12-14 11:55:00,36.67,36.67,36.67,36.67,600.0,28.0373,28.0373,28.0373,28.0373,600.0
2006-12-14 12:00:00,36.67,36.67,36.66,36.66,6200.0,28.0373,28.0373,28.0297,28.0297,6200.0
2006-12-14 12:05:00,36.66,36.66,36.65,36.65,3000.0,28.0297,28.0297,28.022,28.022,3000.0
2006-12-14 12:10:00,36.65,36.65,36.65,36.65,1600.0,28.022,28.022,28.022,28.022,1600.0
2006-12-14 12:15:00,36.65,36.65,36.63,36.63,1800.0,28.022,28.022,28.0067,28.0067,1800.0
2006-12-14 12:20:00,36.63,36.64,36.63,36.64,800.0,28.0067,28.0144,28.0067,28.0144,800.0
2006-12-14 12:25:00,36.65,36.65,36.62,36.62,5200.0,28.022,28.022,27.9991,27.9991,5200.0
2006-12-14 12:30:00,36.62,36.65,36.62,36.65,2000.0,27.9991,28.022,27.9991,28.022,2000.0
2006-12-14 12:35:00,36.65,36.69,36.65,36.69,8600.0,28.022,28.0526,28.022,28.0526,8600.0
2006-12-14 12:40:00,36.69,36.73,36.69,36.71,39800.0,28.0526,28.0832,28.0526,28.0679,39800.0
2006-12-14 12:45:00,36.71,36.71,36.65,36.65,3400.0,28.0679,28.0679,28.022,28.022,3400.0
2006-12-14 12:50:00,36.65,36.65,36.63,36.63,3400.0,28.022,28.022,28.0067,28.0067,3400.0
2006-12-14 12:55:00,36.65,36.65,36.65,36.65,3200.0,28.022,28.022,28.022,28.022,3200.0
2006-12-14 13:00:00,36.63,36.65,36.62,36.62,1400.0,28.0067,28.022,27.9991,27.9991,1400.0
2006-12-14 13:05:00,36.63,36.66,36.63,36.65,5000.0,28.0067,28.0297,28.0067,28.022,5000.0
2006-12-14 13:10:00,36.65,36.65,36.64,36.64,1000.0,28.022,28.022,28.0144,28.0144,1000.0
2006-12-14 13:15:00,36.65,36.65,36.65,36.65,400.0,28.022,28.022,28.022,28.022,400.0
2006-12-14 13:20:00,36.65,36.67,36.63,36.66,3400.0,28.022,28.0373,28.0067,28.0297,3400.0
2006-12-14 13:25:00,36.66,36.69,36.64,36.64,2800.0,28.0297,28.0526,28.0144,28.0144,2800.0
2006-12-14 13:30:00,36.64,36.64,36.63,36.63,2600.0,28.0144,28.0144,28.0067,28.0067,2600.0
2006-12-14 13:35:00,36.63,36.64,36.6,36.6,5000.0,28.0067,28.0144,27.9838,27.9838,5000.0
2006-12-14 13:40:00,36.59,36.6,36.55,36.59,5200.0,27.9762,27.9838,27.9456,27.9762,5200.0
2006-12-14 13:45:00,36.59,36.65,36.59,36.63,3400.0,27.9762,28.022,27.9762,28.0067,3400.0
2006-12-14 13:50:00,36.66,36.69,36.66,36.68,4200.0,28.0297,28.0526,28.0297,28.045,4200.0
2006-12-14 13:55:00,36.69,36.69,36.63,36.63,3400.0,28.0526,28.0526,28.0067,28.0067,3400.0
2006-12-14 14:00:00,36.63,36.63,36.6,36.6,1800.0,28.0067,28.0067,27.9838,27.9838,1800.0
2006-12-14 14:05:00,36.61,36.62,36.61,36.62,3400.0,27.9915,27.9991,27.9915,27.9991,3400.0
2006-12-14 14:10:00,36.62,36.64,36.62,36.62,86600.0,27.9991,28.0144,27.9991,27.9991,86600.0
2006-12-14 14:15:00,36.62,36.64,36.62,36.63,23600.0,27.9991,28.0144,27.9991,28.0067,23600.0
2006-12-14 14:20:00,36.64,36.66,36.63,36.65,9400.0,28.0144,28.0297,28.0067,28.022,9400.0
2006-12-14 14:25:00,36.65,36.66,36.63,36.63,5600.0,28.022,28.0297,28.0067,28.0067,5600.0
2006-12-14 14:30:00,36.65,36.67,36.63,36.66,4600.0,28.022,28.0373,28.0067,28.0297,4600.0
2006-12-14 14:35:00,36.66,36.67,36.65,36.65,7200.0,28.0297,28.0373,28.022,28.022,7200.0
2006-12-14 14:40:00,36.65,36.67,36.65,36.66,4600.0,28.022,28.0373,28.022,28.0297,4600.0
2006-12-14 14:45:00,36.66,36.68,36.66,36.67,2600.0,28.0297,28.045,28.0297,28.0373,2600.0
2006-12-14 14:50:00,36.68,36.68,36.65,36.66,25600.0,28.045,28.045,28.022,28.0297,25600.0
2006-12-14 14:55:00,36.65,36.66,36.65,36.66,3400.0,28.022,28.0297,28.022,28.0297,3400.0
2006-12-14 15:00:00,36.66,36.66,36.64,36.65,5800.0,28.0297,28.0297,28.0144,28.022,5800.0
2006-12-14 15:05:00,36.64,36.66,36.64,36.66,10800.0,28.0144,28.0297,28.0144,28.0297,10800.0
2006-12-14 15:10:00,36.67,36.67,36.65,36.66,9600.0,28.0373,28.0373,28.022,28.0297,9600.0
2006-12-14 15:15:00,36.67,36.67,36.67,36.67,10800.0,28.0373,28.0373,28.0373,28.0373,10800.0
2006-12-14 15:20:00,36.67,36.67,36.67,36.67,11200.0,28.0373,28.0373,28.0373,28.0373,11200.0
2006-12-14 15:25:00,36.67,36.67,36.65,36.67,10200.0,28.0373,28.0373,28.022,28.0373,10200.0
2006-12-14 15:30:00,36.66,36.67,36.66,36.66,5000.0,28.0297,28.0373,28.0297,28.0297,5000.0
2006-12-14 15:35:00,36.66,36.67,36.63,36.63,4600.0,28.0297,28.0373,28.0067,28.0067,4600.0
2006-12-14 15:40:00,36.63,36.67,36.63,36.67,12800.0,28.0067,28.0373,28.0067,28.0373,12800.0
2006-12-14 15:45:00,36.67,36.68,36.66,36.66,26000.0,28.0373,28.045,28.0297,28.0297,26000.0
2006-12-14 15:50:00,36.66,36.68,36.66,36.67,13600.0,28.0297,28.045,28.0297,28.0373,13600.0
2006-12-14 15:55:00,36.67,36.67,36.6,36.61,14800.0,28.0373,28.0373,27.9838,27.9915,14800.0
2006-12-15 09:30:00,36.63,36.63,36.35,36.35,67200.0,28.0067,28.0067,27.7927,27.7927,67200.0
2006-12-15 09:35:00,36.4,36.4,36.33,36.33,9200.0,27.8309,27.8309,27.7774,27.7774,9200.0
2006-12-15 09:40:00,36.32,36.33,36.31,36.33,14800.0,27.7697,27.7774,27.7621,27.7774,14800.0
2006-12-15 09:45:00,36.33,36.34,36.13,36.17,15800.0,27.7774,27.785,27.6245,27.655,15800.0
2006-12-15 09:50:00,36.24,36.35,36.24,36.35,23600.0,27.7086,27.7927,27.7086,27.7927,23600.0
2006-12-15 09:55:00,36.35,36.41,36.34,36.35,5800.0,27.7927,27.8385,27.785,27.7927,5800.0
2006-12-15 10:00:00,36.36,36.46,36.35,36.46,9000.0,27.8003,27.8768,27.7927,27.8768,9000.0
2006-12-15 10:05:00,36.45,36.47,36.44,36.44,7400.0,27.8691,27.8844,27.8615,27.8615,7400.0
2006-12-15 10:10:00,36.44,36.44,36.42,36.42,3400.0,27.8615,27.8615,27.8462,27.8462,3400.0
2006-12-15 10:15:00,36.42,36.43,36.38,36.41,4200.0,27.8462,27.8538,27.8156,27.8385,4200.0
2006-12-15 10:20:00,36.41,36.42,36.34,36.34,4800.0,27.8385,27.8462,27.785,27.785,4800.0
2006-12-15 10:25:00,36.33,36.38,36.33,36.36,4600.0,27.7774,27.8156,27.7774,27.8003,4600.0
2006-12-15 10:30:00,36.38,36.4,36.35,36.4,7200.0,27.8156,27.8309,27.7927,27.8309,7200.0
2006-12-15 10:35:00,36.42,36.45,36.42,36.45,10200.0,27.8462,27.8691,27.8462,27.8691,10200.0
2006-12-15 10:40:00,36.45,36.49,36.45,36.49,4400.0,27.8691,27.8997,27.8691,27.8997,4400.0
2006-12-15 10:45:00,36.49,36.49,36.44,36.45,5800.0,27.8997,27.8997,27.8615,27.8691,5800.0
2006-12-15 10:50:00,36.45,36.49,36.45,36.49,3800.0,27.8691,27.8997,27.8691,27.8997,3800.0
2006-12-15 10:55:00,36.5,36.5,36.46,36.5,10000.0,27.9073,27.9073,27.8768,27.9073,10000.0
2006-12-15 11:00:00,36.5,36.51,36.47,36.48,13000.0,27.9073,27.915,27.8844,27.8921,13000.0
2006-12-15 11:05:00,36.48,36.48,36.46,36.46,3400.0,27.8921,27.8921,27.8768,27.8768,3400.0
2006-12-15 11:10:00,36.48,36.48,36.47,36.47,3000.0,27.8921,27.8921,27.8844,27.8844,3000.0
2006-12-15 11:15:00,36.46,36.46,36.43,36.45,8800.0,27.8768,27.8768,27.8538,27.8691,8800.0
2006-12-15 11:20:00,36.45,36.45,36.44,36.45,4200.0,27.8691,27.8691,27.8615,27.8691,4200.0
2006-12-15 11:25:00,36.45,36.45,36.45,36.45,7400.0,27.8691,27.8691,27.8691,27.8691,7400.0
2006-12-15 11:30:00,36.44,36.45,36.44,36.45,9200.0,27.8615,27.8691,27.8615,27.8691,9200.0
2006-12-15 11:35:00,36.45,36.45,36.4,36.44,7000.0,27.8691,27.8691,27.8309,27.8615,7000.0
2006-12-15 11:40:00,36.44,36.44,36.41,36.41,3800.0,27.8615,27.8615,27.8385,27.8385,3800.0
2006-12-15 11:45:00,36.41,36.45,36.41,36.45,7000.0,27.8385,27.8691,27.8385,27.8691,7000.0
2006-12-15 11:50:00,36.45,36.45,36.44,36.44,1800.0,27.8691,27.8691,27.8615,27.8615,1800.0
2006-12-15 11:55:00,36.45,36.45,36.44,36.45,7000.0,27.8691,27.8691,27.8615,27.8691,7000.0
2006-12-15 12:00:00,36.45,36.49,36.45,36.49,2000.0,27.8691,27.8997,27.8691,27.8997,2000.0
2006-12-15 12:05:00,36.49,36.49,36.44,36.47,3400.0,27.8997,27.8997,27.8615,27.8844,3400.0
2006-12-15 12:10:00,36.47,36.48,36.47,36.48,5600.0,27.8844,27.8921,27.8844,27.8921,5600.0
2006-12-15 12:15:00,36.44,36.46,36.42,36.46,2800.0,27.8615,27.8768,27.8462,27.8768,2800.0
2006-12-15 12:20:00,36.47,36.47,36.44,36.45,3000.0,27.8844,27.8844,27.8615,27.8691,3000.0
2006-12-15 12:25:00,36.45,36.45,36.4,36.44,3000.0,27.8691,27.8691,27.8309,27.8615,3000.0
2006-12-15 12:30:00,36.44,36.44,36.35,36.43,10600.0,27.8615,27.8615,27.7927,27.8538,10600.0
2006-12-15 12:35:00,36.43,36.45,36.4,36.45,4600.0,27.8538,27.8691,27.8309,27.8691,4600.0
2006-12-15 12:40:00,36.44,36.45,36.44,36.45,7600.0,27.8615,27.8691,27.8615,27.8691,7600.0
2006-12-15 12:45:00,36.45,36.45,36.42,36.44,5800.0,27.8691,27.8691,27.8462,27.8615,5800.0
2006-12-15 12:50:00,36.44,36.49,36.43,36.49,4200.0,27.8615,27.8997,27.8538,27.8997,4200.0
2006-12-15 12:55:00,36.49,36.49,36.48,36.49,1600.0,27.8997,27.8997,27.8921,27.8997,1600.0
2006-12-15 13:00:00,36.49,36.49,36.47,36.47,2200.0,27.8997,27.8997,27.8844,27.8844,2200.0
2006-12-15 13:05:00,36.47,36.49,36.45,36.49,2000.0,27.8844,27.8997,27.8691,27.8997,2000.0
2006-12-15 13:10:00,36.47,36.47,36.4,36.42,5000.0,27.8844,27.8844,27.8309,27.8462,5000.0
2006-12-15 13:15:00,36.41,36.41,36.38,36.4,3400.0,27.8385,27.8385,27.8156,27.8309,3400.0
2006-12-15 13:20:00,36.4,36.4,36.29,36.29,27800.0,27.8309,27.8309,27.7468,27.7468,27800.0
2006-12-15 13:25:00,36.29,36.3,36.23,36.23,7600.0,27.7468,27.7544,27.7009,27.7009,7600.0
2006-12-15 13:30:00,36.23,36.26,36.23,36.24,9000.0,27.7009,27.7238,27.7009,27.7086,9000.0
2006-12-15 13:35:00,36.24,36.24,36.2,36.2,4000.0,27.7086,27.7086,27.678,27.678,4000.0
2006-12-15 13:40:00,36.19,36.2,36.17,36.17,12400.0,27.6703,27.678,27.655,27.655,12400.0
2006-12-15 13:45:00,36.18,36.18,36.17,36.18,2800.0,27.6627,27.6627,27.655,27.6627,2800.0
2006-12-15 13:50:00,36.18,36.18,36.14,36.15,7400.0,27.6627,27.6627,27.6321,27.6397,7400.0
2006-12-15 13:55:00,36.15,36.16,36.15,36.16,6600.0,27.6397,27.6474,27.6397,27.6474,6600.0
2006-12-15 14:00:00,36.16,36.17,36.15,36.17,10800.0,27.6474,27.655,27.6397,27.655,10800.0
2006-12-15 14:05:00,36.17,36.17,36.16,36.17,4000.0,27.655,27.655,27.6474,27.655,4000.0
2006-12-15 14:10:00,36.17,36.18,36.17,36.18,11200.0,27.655,27.6627,27.655,27.6627,11200.0
2006-12-15 14:15:00,36.16,36.18,36.16,36.18,12200.0,27.6474,27.6627,27.6474,27.6627,12200.0
2006-12-15 14:20:00,36.18,36.24,36.17,36.24,8800.0,27.6627,27.7086,27.655,27.7086,8800.0
2006-12-15 14:25:00,36.24,36.3,36.24,36.3,26600.0,27.7086,27.7544,27.7086,27.7544,26600.0
2006-12-15 14:30:00,36.3,36.3,36.28,36.3,5200.0,27.7544,27.7544,27.7391,27.7544,5200.0
2006-12-15 14:35:00,36.29,36.3,36.29,36.29,7400.0,27.7468,27.7544,27.7468,27.7468,7400.0
2006-12-15 14:40:00,36.3,36.3,36.28,36.28,3200.0,27.7544,27.7544,27.7391,27.7391,3200.0
2006-12-15 14:45:00,36.27,36.3,36.27,36.3,1600.0,27.7315,27.7544,27.7315,27.7544,1600.0
2006-12-15 14:50:00,36.3,36.31,36.29,36.31,12800.0,27.7544,27.7621,27.7468,27.7621,12800.0
2006-12-15 14:55:00,36.34,36.34,36.32,36.34,2000.0,27.785,27.785,27.7697,27.785,2000.0
2006-12-15 15:00:00,36.34,36.35,36.34,36.35,2600.0,27.785,27.7927,27.785,27.7927,2600.0
2006-12-15 15:05:00,36.35,36.35,36.34,36.35,3600.0,27.7927,27.7927,27.785,27.7927,3600.0
2006-12-15 15:10:00,36.35,36.35,36.33,36.33,9800.0,27.7927,27.7927,27.7774,27.7774,9800.0
2006-12-15 15:15:00,36.33,36.34,36.32,36.32,4000.0,27.7774,27.785,27.7697,27.7697,4000.0
2006-12-15 15:20:00,36.33,36.34,36.32,36.34,3400.0,27.7774,27.785,27.7697,27.785,3400.0
2006-12-15 15:25:00,36.34,36.34,36.32,36.32,4200.0,27.785,27.785,27.7697,27.7697,4200.0
2006-12-15 15:30:00,36.34,36.34,36.33,36.33,3600.0,27.785,27.785,27.7774,27.7774,3600.0
2006-12-15 15:35:00,36.33,36.33,36.27,36.27,8800.0,27.7774,27.7774,27.7315,27.7315,8800.0
2006-12-15 15:40:00,36.27,36.33,36.27,36.33,8400.0,27.7315,27.7774,27.7315,27.7774,8400.0
2006-12-15 15:45:00,36.32,36.33,36.3,36.3,3800.0,27.7697,27.7774,27.7544,27.7544,3800.0
2006-12-15 15:50:00,36.3,36.31,36.19,36.19,8200.0,27.7544,27.7621,27.6703,27.6703,8200.0
2006-12-15 15:55:00,36.21,36.24,36.18,36.18,35800.0,27.6856,27.7086,27.6627,27.6627,35800.0
2006-12-18 09:35:00,36.16,36.16,36.01,36.09,12200.0,27.6474,27.6474,27.5327,27.5939,12200.0
2006-12-18 09:40:00,36.09,36.09,36.02,36.02,5200.0,27.5939,27.5939,27.5403,27.5403,5200.0
2006-12-18 09:45:00,36.02,36.05,36.02,36.02,6800.0,27.5403,27.5633,27.5403,27.5403,6800.0
2006-12-18 09:50:00,36.02,36.12,36.02,36.05,9400.0,27.5403,27.6168,27.5403,27.5633,9400.0
2006-12-18 09:55:00,36.07,36.12,36.07,36.12,8600.0,27.5786,27.6168,27.5786,27.6168,8600.0
2006-12-18 10:00:00,36.13,36.16,36.13,36.15,9200.0,27.6245,27.6474,27.6245,27.6397,9200.0
2006-12-18 10:05:00,36.15,36.16,36.13,36.13,4600.0,27.6397,27.6474,27.6245,27.6245,4600.0
2006-12-18 10:10:00,36.13,36.13,36.12,36.13,4400.0,27.6245,27.6245,27.6168,27.6245,4400.0
2006-12-18 10:15:00,36.13,36.17,36.13,36.17,5800.0,27.6245,27.655,27.6245,27.655,5800.0
2006-12-18 10:20:00,36.18,36.22,36.18,36.22,5000.0,27.6627,27.6933,27.6627,27.6933,5000.0
2006-12-18 10:25:00,36.24,36.27,36.24,36.27,6000.0,27.7086,27.7315,27.7086,27.7315,6000.0
2006-12-18 10:30:00,36.26,36.27,36.25,36.26,4800.0,27.7238,27.7315,27.7162,27.7238,4800.0
2006-12-18 10:35:00,36.26,36.27,36.25,36.26,3800.0,27.7238,27.7315,27.7162,27.7238,3800.0
2006-12-18 10:40:00,36.26,36.29,36.25,36.25,6000.0,27.7238,27.7468,27.7162,27.7162,6000.0
2006-12-18 10:45:00,36.25,36.25,36.17,36.17,6200.0,27.7162,27.7162,27.655,27.655,6200.0
2006-12-18 10:50:00,36.16,36.18,36.16,36.17,9400.0,27.6474,27.6627,27.6474,27.655,9400.0
2006-12-18 10:55:00,36.16,36.17,36.12,36.12,2800.0,27.6474,27.655,27.6168,27.6168,2800.0
2006-12-18 11:00:00,36.12,36.13,36.06,36.11,4400.0,27.6168,27.6245,27.5709,27.6092,4400.0
2006-12-18 11:05:00,36.08,36.08,36.05,36.05,7600.0,27.5862,27.5862,27.5633,27.5633,7600.0
2006-12-18 11:10:00,36.02,36.05,36.02,36.02,5400.0,27.5403,27.5633,27.5403,27.5403,5400.0
2006-12-18 11:15:00,36.03,36.05,36.03,36.05,2000.0,27.548,27.5633,27.548,27.5633,2000.0
2006-12-18 11:20:00,36.05,36.12,36.05,36.12,3800.0,27.5633,27.6168,27.5633,27.6168,3800.0
2006-12-18 11:25:00,36.13,36.17,36.12,36.13,11800.0,27.6245,27.655,27.6168,27.6245,11800.0
2006-12-18 11:30:00,36.13,36.15,36.1,36.1,38600.0,27.6245,27.6397,27.6015,27.6015,38600.0
2006-12-18 11:35:00,36.13,36.13,36.07,36.07,5600.0,27.6245,27.6245,27.5786,27.5786,5600.0
2006-12-18 11:40:00,36.07,36.07,36.02,36.02,2800.0,27.5786,27.5786,27.5403,27.5403,2800.0
2006-12-18 11:45:00,36.02,36.02,35.85,35.87,24400.0,27.5403,27.5403,27.4104,27.4257,24400.0
2006-12-18 11:50:00,35.87,35.93,35.87,35.9,6000.0,27.4257,27.4715,27.4257,27.4486,6000.0
2006-12-18 11:55:00,35.92,35.92,35.89,35.91,4200.0,27.4639,27.4639,27.441,27.4562,4200.0
2006-12-18 12:00:00,35.9,35.9,35.83,35.84,6000.0,27.4486,27.4486,27.3951,27.4027,6000.0
2006-12-18 12:05:00,35.84,35.85,35.82,35.83,6000.0,27.4027,27.4104,27.3874,27.3951,6000.0
2006-12-18 12:10:00,35.81,35.83,35.81,35.83,4400.0,27.3798,27.3951,27.3798,27.3951,4400.0
2006-12-18 12:15:00,35.84,35.84,35.82,35.82,3000.0,27.4027,27.4027,27.3874,27.3874,3000.0
2006-12-18 12:20:00,35.83,35.88,35.82,35.85,5400.0,27.3951,27.4333,27.3874,27.4104,5400.0
2006-12-18 12:25:00,35.85,35.88,35.85,35.88,3000.0,27.4104,27.4333,27.4104,27.4333,3000.0
2006-12-18 12:30:00,35.88,35.95,35.88,35.9,9600.0,27.4333,27.4868,27.4333,27.4486,9600.0
2006-12-18 12:35:00,35.93,35.93,35.9,35.92,7600.0,27.4715,27.4715,27.4486,27.4639,7600.0
2006-12-18 12:40:00,35.92,35.93,35.92,35.92,4200.0,27.4639,27.4715,27.4639,27.4639,4200.0
2006-12-18 12:45:00,35.92,35.97,35.92,35.97,2400.0,27.4639,27.5021,27.4639,27.5021,2400.0
2006-12-18 12:50:00,35.97,35.97,35.9,35.93,17000.0,27.5021,27.5021,27.4486,27.4715,17000.0
2006-12-18 12:55:00,35.93,35.94,35.93,35.93,1800.0,27.4715,27.4792,27.4715,27.4715,1800.0
2006-12-18 13:00:00,35.93,35.96,35.93,35.96,6000.0,27.4715,27.4945,27.4715,27.4945,6000.0
2006-12-18 13:05:00,35.95,35.95,35.89,35.89,3200.0,27.4868,27.4868,27.441,27.441,3200.0
2006-12-18 13:10:00,35.87,35.88,35.87,35.88,1000.0,27.4257,27.4333,27.4257,27.4333,1000.0
2006-12-18 13:15:00,35.9,35.9,35.9,35.9,4200.0,27.4486,27.4486,27.4486,27.4486,4200.0
2006-12-18 13:20:00,35.9,35.91,35.88,35.89,4000.0,27.4486,27.4562,27.4333,27.441,4000.0
2006-12-18 13:25:00,35.9,35.9,35.9,35.9,600.0,27.4486,27.4486,27.4486,27.4486,600.0
2006-12-18 13:30:00,35.9,35.91,35.88,35.91,2600.0,27.4486,27.4562,27.4333,27.4562,2600.0
2006-12-18 13:35:00,35.91,35.91,35.9,35.91,10400.0,27.4562,27.4562,27.4486,27.4562,10400.0
2006-12-18 13:40:00,35.91,35.93,35.91,35.93,4000.0,27.4562,27.4715,27.4562,27.4715,4000.0
2006-12-18 13:45:00,35.95,35.98,35.95,35.95,3800.0,27.4868,27.5098,27.4868,27.4868,3800.0
2006-12-18 13:50:00,35.99,35.99,35.97,35.99,2000.0,27.5174,27.5174,27.5021,27.5174,2000.0
2006-12-18 13:55:00,35.99,36.01,35.99,36.01,2000.0,27.5174,27.5327,27.5174,27.5327,2000.0
2006-12-18 14:00:00,36.01,36.01,35.99,35.99,1000.0,27.5327,27.5327,27.5174,27.5174,1000.0
2006-12-18 14:05:00,35.99,35.99,35.96,35.96,3800.0,27.5174,27.5174,27.4945,27.4945,3800.0
2006-12-18 14:10:00,35.95,35.97,35.95,35.96,2800.0,27.4868,27.5021,27.4868,27.4945,2800.0
2006-12-18 14:15:00,35.96,35.97,35.95,35.97,2200.0,27.4945,27.5021,27.4868,27.5021,2200.0
2006-12-18 14:20:00,35.95,35.98,35.95,35.96,5400.0,27.4868,27.5098,27.4868,27.4945,5400.0
2006-12-18 14:25:00,35.95,35.95,35.93,35.94,1600.0,27.4868,27.4868,27.4715,27.4792,1600.0
2006-12-18 14:30:00,35.94,35.94,35.93,35.93,4000.0,27.4792,27.4792,27.4715,27.4715,4000.0
2006-12-18 14:35:00,35.93,35.95,35.92,35.93,4000.0,27.4715,27.4868,27.4639,27.4715,4000.0
2006-12-18 14:40:00,35.9,35.9,35.87,35.87,2600.0,27.4486,27.4486,27.4257,27.4257,2600.0
2006-12-18 14:45:00,35.87,35.87,35.86,35.87,2200.0,27.4257,27.4257,27.418,27.4257,2200.0
2006-12-18 14:50:00,35.86,35.86,35.76,35.76,8800.0,27.418,27.418,27.3416,27.3416,8800.0
2006-12-18 14:55:00,35.76,35.8,35.76,35.8,4000.0,27.3416,27.3721,27.3416,27.3721,4000.0
2006-12-18 15:00:00,35.8,35.8,35.77,35.77,2200.0,27.3721,27.3721,27.3492,27.3492,2200.0
2006-12-18 15:05:00,35.77,35.79,35.7,35.76,16600.0,27.3492,27.3645,27.2957,27.3416,16600.0
2006-12-18 15:10:00,35.74,35.77,35.73,35.74,9200.0,27.3263,27.3492,27.3186,27.3263,9200.0
2006-12-18 15:15:00,35.71,35.74,35.69,35.69,7800.0,27.3033,27.3263,27.288,27.288,7800.0
2006-12-18 15:20:00,35.69,35.72,35.69,35.7,9800.0,27.288,27.311,27.288,27.2957,9800.0
2006-12-18 15:25:00,35.7,35.72,35.69,35.72,4800.0,27.2957,27.311,27.288,27.311,4800.0
2006-12-18 15:30:00,35.7,35.74,35.7,35.72,13200.0,27.2957,27.3263,27.2957,27.311,13200.0
2006-12-18 15:35:00,35.73,35.77,35.73,35.75,7800.0,27.3186,27.3492,27.3186,27.3339,7800.0
2006-12-18 15:40:00,35.75,35.78,35.74,35.77,9600.0,27.3339,27.3568,27.3263,27.3492,9600.0
2006-12-18 15:45:00,35.77,35.79,35.77,35.77,11800.0,27.3492,27.3645,27.3492,27.3492,11800.0
2006-12-18 15:50:00,35.8,35.8,35.73,35.74,17600.0,27.3721,27.3721,27.3186,27.3263,17600.0
2006-12-18 15:55:00,35.74,35.9,35.71,35.77,42400.0,27.3263,27.4486,27.3033,27.3492,42400.0
2006-12-19 09:35:00,35.6,35.69,35.44,35.46,26200.0,27.2192,27.288,27.0969,27.1122,26200.0
2006-12-19 09:40:00,35.46,35.58,35.46,35.51,7800.0,27.1122,27.2039,27.1122,27.1504,7800.0
2006-12-19 09:45:00,35.52,35.58,35.51,35.56,4000.0,27.1581,27.2039,27.1504,27.1886,4000.0
2006-12-19 09:50:00,35.56,35.58,35.54,35.56,12800.0,27.1886,27.2039,27.1733,27.1886,12800.0
2006-12-19 09:55:00,35.56,35.6,35.54,35.6,6600.0,27.1886,27.2192,27.1733,27.2192,6600.0
2006-12-19 10:00:00,35.59,35.63,35.59,35.62,12200.0,27.2116,27.2422,27.2116,27.2345,12200.0
2006-12-19 10:05:00,35.62,35.77,35.62,35.73,12400.0,27.2345,27.3492,27.2345,27.3186,12400.0
2006-12-19 10:10:00,35.74,35.79,35.74,35.78,13800.0,27.3263,27.3645,27.3263,27.3568,13800.0
2006-12-19 10:15:00,35.85,35.9,35.85,35.89,12000.0,27.4104,27.4486,27.4104,27.441,12000.0
2006-12-19 10:20:00,35.88,35.93,35.88,35.92,9400.0,27.4333,27.4715,27.4333,27.4639,9400.0
2006-12-19 10:25:00,35.92,35.93,35.88,35.9,29800.0,27.4639,27.4715,27.4333,27.4486,29800.0
2006-12-19 10:30:00,35.96,35.96,35.88,35.92,22200.0,27.4945,27.4945,27.4333,27.4639,22200.0
2006-12-19 10:35:00,35.92,35.95,35.88,35.88,20600.0,27.4639,27.4868,27.4333,27.4333,20600.0
2006-12-19 10:40:00,35.85,35.85,35.76,35.79,10600.0,27.4104,27.4104,27.3416,27.3645,10600.0
2006-12-19 10:45:00,35.77,35.77,35.74,35.75,20800.0,27.3492,27.3492,27.3263,27.3339,20800.0
2006-12-19 10:50:00,35.74,35.89,35.74,35.85,14200.0,27.3263,27.441,27.3263,27.4104,14200.0
2006-12-19 10:55:00,35.85,35.88,35.85,35.86,4800.0,27.4104,27.4333,27.4104,27.418,4800.0
2006-12-19 11:00:00,35.85,35.97,35.85,35.96,9800.0,27.4104,27.5021,27.4104,27.4945,9800.0
2006-12-19 11:05:00,35.95,35.97,35.95,35.96,33400.0,27.4868,27.5021,27.4868,27.4945,33400.0
2006-12-19 11:10:00,35.96,36.02,35.92,35.92,21000.0,27.4945,27.5403,27.4639,27.4639,21000.0
2006-12-19 11:15:00,35.94,35.94,35.88,35.88,5200.0,27.4792,27.4792,27.4333,27.4333,5200.0
2006-12-19 11:20:00,35.84,35.87,35.83,35.87,3400.0,27.4027,27.4257,27.3951,27.4257,3400.0
2006-12-19 11:25:00,35.88,35.9,35.83,35.86,5400.0,27.4333,27.4486,27.3951,27.418,5400.0
2006-12-19 11:30:00,35.86,35.93,35.85,35.93,3200.0,27.418,27.4715,27.4104,27.4715,3200.0
2006-12-19 11:35:00,35.95,35.98,35.94,35.95,8800.0,27.4868,27.5098,27.4792,27.4868,8800.0
2006-12-19 11:40:00,35.94,35.98,35.94,35.94,9000.0,27.4792,27.5098,27.4792,27.4792,9000.0
2006-12-19 11:45:00,35.95,35.95,35.89,35.93,3200.0,27.4868,27.4868,27.441,27.4715,3200.0
2006-12-19 11:50:00,35.95,35.99,35.95,35.98,26800.0,27.4868,27.5174,27.4868,27.5098,26800.0
2006-12-19 11:55:00,35.97,35.99,35.95,35.99,1600.0,27.5021,27.5174,27.4868,27.5174,1600.0
2006-12-19 12:00:00,35.99,36.1,35.99,36.09,11000.0,27.5174,27.6015,27.5174,27.5939,11000.0
2006-12-19 12:05:00,36.09,36.16,36.01,36.01,17600.0,27.5939,27.6474,27.5327,27.5327,17600.0
2006-12-19 12:10:00,36.0,36.03,36.0,36.03,2600.0,27.5251,27.548,27.5251,27.548,2600.0
2006-12-19 12:15:00,36.03,36.05,36.02,36.05,6600.0,27.548,27.5633,27.5403,27.5633,6600.0
2006-12-19 12:20:00,36.06,36.08,36.06,36.08,6400.0,27.5709,27.5862,27.5709,27.5862,6400.0
2006-12-19 12:25:00,36.08,36.1,36.08,36.09,3000.0,27.5862,27.6015,27.5862,27.5939,3000.0
2006-12-19 12:30:00,36.09,36.15,36.09,36.15,7200.0,27.5939,27.6397,27.5939,27.6397,7200.0
2006-12-19 12:35:00,36.14,36.17,36.13,36.15,5800.0,27.6321,27.655,27.6245,27.6397,5800.0
2006-12-19 12:40:00,36.13,36.14,36.09,36.12,5800.0,27.6245,27.6321,27.5939,27.6168,5800.0
2006-12-19 12:45:00,36.12,36.12,36.09,36.1,2600.0,27.6168,27.6168,27.5939,27.6015,2600.0
2006-12-19 12:50:00,36.1,36.16,36.1,36.13,4000.0,27.6015,27.6474,27.6015,27.6245,4000.0
2006-12-19 12:55:00,36.13,36.13,36.12,36.12,3200.0,27.6245,27.6245,27.6168,27.6168,3200.0
2006-12-19 13:00:00,36.13,36.13,36.1,36.1,33600.0,27.6245,27.6245,27.6015,27.6015,33600.0
2006-12-19 13:05:00,36.1,36.1,36.09,36.1,9400.0,27.6015,27.6015,27.5939,27.6015,9400.0
2006-12-19 13:10:00,36.1,36.1,36.07,36.1,5600.0,27.6015,27.6015,27.5786,27.6015,5600.0
2006-12-19 13:15:00,36.1,36.12,36.09,36.09,5400.0,27.6015,27.6168,27.5939,27.5939,5400.0
2006-12-19 13:20:00,36.1,36.12,36.1,36.1,6400.0,27.6015,27.6168,27.6015,27.6015,6400.0
2006-12-19 13:25:00,36.09,36.1,36.09,36.1,5000.0,27.5939,27.6015,27.5939,27.6015,5000.0
2006-12-19 13:30:00,36.12,36.14,36.12,36.13,11400.0,27.6168,27.6321,27.6168,27.6245,11400.0
2006-12-19 13:35:00,36.14,36.14,36.13,36.14,3400.0,27.6321,27.6321,27.6245,27.6321,3400.0
2006-12-19 13:40:00,36.13,36.17,36.12,36.12,13400.0,27.6245,27.655,27.6168,27.6168,13400.0
2006-12-19 13:45:00,36.13,36.13,36.07,36.09,9400.0,27.6245,27.6245,27.5786,27.5939,9400.0
2006-12-19 13:50:00,36.1,36.13,36.1,36.1,5000.0,27.6015,27.6245,27.6015,27.6015,5000.0
2006-12-19 13:55:00,36.11,36.11,36.1,36.1,6600.0,27.6092,27.6092,27.6015,27.6015,6600.0
2006-12-19 14:00:00,36.12,36.12,36.1,36.1,15800.0,27.6168,27.6168,27.6015,27.6015,15800.0
2006-12-19 14:05:00,36.13,36.18,36.13,36.18,8200.0,27.6245,27.6627,27.6245,27.6627,8200.0
2006-12-19 14:10:00,36.18,36.18,36.15,36.15,11200.0,27.6627,27.6627,27.6397,27.6397,11200.0
2006-12-19 14:15:00,36.15,36.15,36.12,36.14,8000.0,27.6397,27.6397,27.6168,27.6321,8000.0
2006-12-19 14:20:00,36.13,36.14,36.12,36.12,12200.0,27.6245,27.6321,27.6168,27.6168,12200.0
2006-12-19 14:25:00,36.12,36.13,36.07,36.07,37200.0,27.6168,27.6245,27.5786,27.5786,37200.0
2006-12-19 14:30:00,36.08,36.08,36.03,36.06,22400.0,27.5862,27.5862,27.548,27.5709,22400.0
2006-12-19 14:35:00,36.06,36.13,36.06,36.13,13000.0,27.5709,27.6245,27.5709,27.6245,13000.0
2006-12-19 14:40:00,36.1,36.15,36.1,36.1,17800.0,27.6015,27.6397,27.6015,27.6015,17800.0
2006-12-19 14:45:00,36.1,36.1,36.01,36.01,16600.0,27.6015,27.6015,27.5327,27.5327,16600.0
2006-12-19 14:50:00,36.01,36.07,35.98,36.05,15200.0,27.5327,27.5786,27.5098,27.5633,15200.0
2006-12-19 14:55:00,36.06,36.06,36.04,36.04,11800.0,27.5709,27.5709,27.5556,27.5556,11800.0
2006-12-19 15:00:00,36.04,36.11,36.04,36.11,6000.0,27.5556,27.6092,27.5556,27.6092,6000.0
2006-12-19 15:05:00,36.12,36.12,35.97,36.07,31200.0,27.6168,27.6168,27.5021,27.5786,31200.0
2006-12-19 15:10:00,36.07,36.08,36.05,36.07,11800.0,27.5786,27.5862,27.5633,27.5786,11800.0
2006-12-19 15:15:00,36.09,36.1,36.05,36.08,7000.0,27.5939,27.6015,27.5633,27.5862,7000.0
2006-12-19 15:20:00,36.08,36.1,36.05,36.09,12600.0,27.5862,27.6015,27.5633,27.5939,12600.0
2006-12-19 15:25:00,36.1,36.13,36.05,36.05,11000.0,27.6015,27.6245,27.5633,27.5633,11000.0
2006-12-19 15:30:00,36.05,36.09,36.05,36.07,8800.0,27.5633,27.5939,27.5633,27.5786,8800.0
2006-12-19 15:35:00,36.06,36.1,36.06,36.09,12600.0,27.5709,27.6015,27.5709,27.5939,12600.0
2006-12-19 15:40:00,36.1,36.15,36.08,36.1,11800.0,27.6015,27.6397,27.5862,27.6015,11800.0
2006-12-19 15:45:00,36.11,36.11,36.04,36.05,18200.0,27.6092,27.6092,27.5556,27.5633,18200.0
2006-12-19 15:50:00,36.05,36.05,36.01,36.01,18000.0,27.5633,27.5633,27.5327,27.5327,18000.0
2006-12-19 15:55:00,36.02,36.04,35.96,35.99,42800.0,27.5403,27.5556,27.4945,27.5174,42800.0
2006-12-20 09:35:00,36.02,36.13,36.02,36.13,4400.0,27.5403,27.6245,27.5403,27.6245,4400.0
2006-12-20 09:40:00,36.15,36.27,36.15,36.23,8200.0,27.6397,27.7315,27.6397,27.7009,8200.0
2006-12-20 09:45:00,36.21,36.28,36.21,36.23,8000.0,27.6856,27.7391,27.6856,27.7009,8000.0
2006-12-20 09:50:00,36.22,36.25,36.21,36.21,7200.0,27.6933,27.7162,27.6856,27.6856,7200.0
2006-12-20 09:55:00,36.22,36.25,36.2,36.25,7600.0,27.6933,27.7162,27.678,27.7162,7600.0
2006-12-20 10:00:00,36.25,36.25,36.23,36.25,9600.0,27.7162,27.7162,27.7009,27.7162,9600.0
2006-12-20 10:05:00,36.24,36.25,36.18,36.2,6200.0,27.7086,27.7162,27.6627,27.678,6200.0
2006-12-20 10:10:00,36.2,36.22,36.15,36.2,5400.0,27.678,27.6933,27.6397,27.678,5400.0
2006-12-20 10:15:00,36.2,36.24,36.18,36.2,13600.0,27.678,27.7086,27.6627,27.678,13600.0
2006-12-20 10:20:00,36.19,36.23,36.19,36.21,9600.0,27.6703,27.7009,27.6703,27.6856,9600.0
2006-12-20 10:25:00,36.22,36.23,36.16,36.2,12000.0,27.6933,27.7009,27.6474,27.678,12000.0
2006-12-20 10:30:00,36.2,36.24,36.15,36.15,12400.0,27.678,27.7086,27.6397,27.6397,12400.0
2006-12-20 10:35:00,36.19,36.2,36.15,36.17,7200.0,27.6703,27.678,27.6397,27.655,7200.0
2006-12-20 10:40:00,36.2,36.2,36.17,36.2,9600.0,27.678,27.678,27.655,27.678,9600.0
2006-12-20 10:45:00,36.2,36.21,36.16,36.17,10600.0,27.678,27.6856,27.6474,27.655,10600.0
2006-12-20 10:50:00,36.18,36.2,36.16,36.16,5400.0,27.6627,27.678,27.6474,27.6474,5400.0
2006-12-20 10:55:00,36.2,36.21,36.17,36.17,5000.0,27.678,27.6856,27.655,27.655,5000.0
2006-12-20 11:00:00,36.21,36.21,36.18,36.2,5200.0,27.6856,27.6856,27.6627,27.678,5200.0
2006-12-20 11:05:00,36.2,36.31,36.2,36.27,9000.0,27.678,27.7621,27.678,27.7315,9000.0
2006-12-20 11:10:00,36.28,36.28,36.21,36.23,8600.0,27.7391,27.7391,27.6856,27.7009,8600.0
2006-12-20 11:15:00,36.23,36.25,36.21,36.22,5400.0,27.7009,27.7162,27.6856,27.6933,5400.0
2006-12-20 11:20:00,36.21,36.21,36.2,36.2,2000.0,27.6856,27.6856,27.678,27.678,2000.0
2006-12-20 11:25:00,36.2,36.21,36.15,36.18,6400.0,27.678,27.6856,27.6397,27.6627,6400.0
2006-12-20 11:30:00,36.18,36.2,36.17,36.17,4400.0,27.6627,27.678,27.655,27.655,4400.0
2006-12-20 11:35:00,36.17,36.19,36.15,36.19,6000.0,27.655,27.6703,27.6397,27.6703,6000.0
2006-12-20 11:40:00,36.18,36.18,36.17,36.18,1800.0,27.6627,27.6627,27.655,27.6627,1800.0
2006-12-20 11:45:00,36.19,36.2,36.16,36.16,6000.0,27.6703,27.678,27.6474,27.6474,6000.0
2006-12-20 11:50:00,36.18,36.19,36.18,36.19,3000.0,27.6627,27.6703,27.6627,27.6703,3000.0
2006-12-20 11:55:00,36.2,36.2,36.17,36.2,600.0,27.678,27.678,27.655,27.678,600.0
2006-12-20 12:00:00,36.18,36.2,36.17,36.17,6000.0,27.6627,27.678,27.655,27.655,6000.0
2006-12-20 12:05:00,36.17,36.18,36.15,36.17,3600.0,27.655,27.6627,27.6397,27.655,3600.0
2006-12-20 12:10:00,36.2,36.2,36.16,36.2,10800.0,27.678,27.678,27.6474,27.678,10800.0
2006-12-20 12:15:00,36.2,36.2,36.2,36.2,6400.0,27.678,27.678,27.678,27.678,6400.0
2006-12-20 12:20:00,36.2,36.2,36.16,36.16,9200.0,27.678,27.678,27.6474,27.6474,9200.0
2006-12-20 12:25:00,36.2,36.2,36.16,36.16,4000.0,27.678,27.678,27.6474,27.6474,4000.0
2006-12-20 12:30:00,36.19,36.19,36.16,36.19,2600.0,27.6703,27.6703,27.6474,27.6703,2600.0
2006-12-20 12:35:00,36.2,36.2,36.17,36.18,15600.0,27.678,27.678,27.655,27.6627,15600.0
2006-12-20 12:40:00,36.17,36.19,36.17,36.17,2400.0,27.655,27.6703,27.655,27.655,2400.0
2006-12-20 12:45:00,36.2,36.2,36.19,36.19,1000.0,27.678,27.678,27.6703,27.6703,1000.0
2006-12-20 12:50:00,36.19,36.2,36.18,36.2,2600.0,27.6703,27.678,27.6627,27.678,2600.0
2006-12-20 12:55:00,36.22,36.22,36.19,36.2,3400.0,27.6933,27.6933,27.6703,27.678,3400.0
2006-12-20 13:00:00,36.2,36.2,36.19,36.2,2200.0,27.678,27.678,27.6703,27.678,2200.0
2006-12-20 13:05:00,36.18,36.22,36.18,36.22,1800.0,27.6627,27.6933,27.6627,27.6933,1800.0
2006-12-20 13:10:00,36.19,36.2,36.18,36.18,5400.0,27.6703,27.678,27.6627,27.6627,5400.0
2006-12-20 13:15:00,36.18,36.2,36.18,36.19,3400.0,27.6627,27.678,27.6627,27.6703,3400.0
2006-12-20 13:20:00,36.19,36.19,36.15,36.19,5000.0,27.6703,27.6703,27.6397,27.6703,5000.0
2006-12-20 13:25:00,36.19,36.2,36.16,36.16,2000.0,27.6703,27.678,27.6474,27.6474,2000.0
2006-12-20 13:30:00,36.18,36.18,36.17,36.17,800.0,27.6627,27.6627,27.655,27.655,800.0
2006-12-20 13:35:00,36.16,36.16,36.1,36.13,7400.0,27.6474,27.6474,27.6015,27.6245,7400.0
2006-12-20 13:40:00,36.1,36.14,36.1,36.14,1400.0,27.6015,27.6321,27.6015,27.6321,1400.0
2006-12-20 13:45:00,36.12,36.15,36.1,36.15,1800.0,27.6168,27.6397,27.6015,27.6397,1800.0
2006-12-20 13:50:00,36.15,36.18,36.13,36.18,3800.0,27.6397,27.6627,27.6245,27.6627,3800.0
2006-12-20 13:55:00,36.16,36.18,36.12,36.13,11800.0,27.6474,27.6627,27.6168,27.6245,11800.0
2006-12-20 14:00:00,36.15,36.18,36.15,36.18,7000.0,27.6397,27.6627,27.6397,27.6627,7000.0
2006-12-20 14:05:00,36.18,36.18,36.15,36.15,3600.0,27.6627,27.6627,27.6397,27.6397,3600.0
2006-12-20 14:10:00,36.16,36.18,36.15,36.18,3400.0,27.6474,27.6627,27.6397,27.6627,3400.0
2006-12-20 14:15:00,36.18,36.18,36.17,36.17,2600.0,27.6627,27.6627,27.655,27.655,2600.0
2006-12-20 14:20:00,36.17,36.18,36.16,36.17,13000.0,27.655,27.6627,27.6474,27.655,13000.0
2006-12-20 14:25:00,36.17,36.18,36.16,36.16,3200.0,27.655,27.6627,27.6474,27.6474,3200.0
2006-12-20 14:30:00,36.17,36.18,36.12,36.15,11400.0,27.655,27.6627,27.6168,27.6397,11400.0
2006-12-20 14:35:00,36.13,36.14,36.12,36.12,10200.0,27.6245,27.6321,27.6168,27.6168,10200.0
2006-12-20 14:40:00,36.13,36.13,36.11,36.12,7400.0,27.6245,27.6245,27.6092,27.6168,7400.0
2006-12-20 14:45:00,36.11,36.13,36.11,36.13,4200.0,27.6092,27.6245,27.6092,27.6245,4200.0
2006-12-20 14:50:00,36.13,36.13,36.11,36.11,3400.0,27.6245,27.6245,27.6092,27.6092,3400.0
2006-12-20 14:55:00,36.11,36.13,36.1,36.1,11000.0,27.6092,27.6245,27.6015,27.6015,11000.0
2006-12-20 15:00:00,36.11,36.12,36.05,36.05,15000.0,27.6092,27.6168,27.5633,27.5633,15000.0
2006-12-20 15:05:00,36.05,36.09,36.0,36.08,11800.0,27.5633,27.5939,27.5251,27.5862,11800.0
2006-12-20 15:10:00,36.05,36.09,36.03,36.09,8600.0,27.5633,27.5939,27.548,27.5939,8600.0
2006-12-20 15:15:00,36.09,36.18,36.09,36.17,9200.0,27.5939,27.6627,27.5939,27.655,9200.0
2006-12-20 15:20:00,36.17,36.18,36.12,36.12,6400.0,27.655,27.6627,27.6168,27.6168,6400.0
2006-12-20 15:25:00,36.11,36.16,36.11,36.16,2200.0,27.6092,27.6474,27.6092,27.6474,2200.0
2006-12-20 15:30:00,36.17,36.2,36.15,36.17,9000.0,27.655,27.678,27.6397,27.655,9000.0
2006-12-20 15:35:00,36.18,36.18,36.15,36.15,7400.0,27.6627,27.6627,27.6397,27.6397,7400.0
2006-12-20 15:40:00,36.15,36.16,36.1,36.1,4800.0,27.6397,27.6474,27.6015,27.6015,4800.0
2006-12-20 15:45:00,36.1,36.1,36.04,36.04,4200.0,27.6015,27.6015,27.5556,27.5556,4200.0
2006-12-20 15:50:00,36.04,36.07,36.03,36.06,9400.0,27.5556,27.5786,27.548,27.5709,9400.0
2006-12-20 15:55:00,36.06,36.08,36.04,36.08,10000.0,27.5709,27.5862,27.5556,27.5862,10000.0
2006-12-21 09:30:00,36.15,36.15,36.15,36.15,8000.0,27.6397,27.6397,27.6397,27.6397,8000.0
2006-12-21 09:35:00,36.13,36.15,36.08,36.15,2200.0,27.6245,27.6397,27.5862,27.6397,2200.0
2006-12-21 09:40:00,36.16,36.23,36.08,36.08,9800.0,27.6474,27.7009,27.5862,27.5862,9800.0
2006-12-21 09:45:00,36.13,36.19,36.13,36.13,2400.0,27.6245,27.6703,27.6245,27.6245,2400.0
2006-12-21 09:50:00,36.15,36.19,36.14,36.15,1600.0,27.6397,27.6703,27.6321,27.6397,1600.0
2006-12-21 09:55:00,36.16,36.18,36.1,36.13,3600.0,27.6474,27.6627,27.6015,27.6245,3600.0
2006-12-21 10:00:00,36.12,36.17,36.12,36.14,1200.0,27.6168,27.655,27.6168,27.6321,1200.0
2006-12-21 10:05:00,36.12,36.16,36.12,36.15,6600.0,27.6168,27.6474,27.6168,27.6397,6600.0
2006-12-21 10:10:00,36.16,36.17,36.14,36.14,6200.0,27.6474,27.655,27.6321,27.6321,6200.0
2006-12-21 10:15:00,36.14,36.16,36.13,36.15,2800.0,27.6321,27.6474,27.6245,27.6397,2800.0
2006-12-21 10:20:00,36.15,36.17,36.13,36.15,14800.0,27.6397,27.655,27.6245,27.6397,14800.0
2006-12-21 10:25:00,36.15,36.19,36.14,36.15,10000.0,27.6397,27.6703,27.6321,27.6397,10000.0
2006-12-21 10:30:00,36.15,36.16,36.07,36.1,5200.0,27.6397,27.6474,27.5786,27.6015,5200.0
2006-12-21 10:35:00,36.12,36.15,36.1,36.1,2800.0,27.6168,27.6397,27.6015,27.6015,2800.0
2006-12-21 10:40:00,36.13,36.13,36.11,36.13,2200.0,27.6245,27.6245,27.6092,27.6245,2200.0
2006-12-21 10:45:00,36.15,36.15,36.13,36.13,3800.0,27.6397,27.6397,27.6245,27.6245,3800.0
2006-12-21 10:50:00,36.13,36.13,36.1,36.1,3400.0,27.6245,27.6245,27.6015,27.6015,3400.0
2006-12-21 10:55:00,36.11,36.13,36.07,36.07,4800.0,27.6092,27.6245,27.5786,27.5786,4800.0
2006-12-21 11:00:00,36.07,36.07,36.05,36.07,1600.0,27.5786,27.5786,27.5633,27.5786,1600.0
2006-12-21 11:05:00,36.1,36.17,36.1,36.12,8800.0,27.6015,27.655,27.6015,27.6168,8800.0
2006-12-21 11:10:00,36.1,36.12,36.1,36.12,1000.0,27.6015,27.6168,27.6015,27.6168,1000.0
2006-12-21 11:15:00,36.12,36.13,36.12,36.13,3800.0,27.6168,27.6245,27.6168,27.6245,3800.0
2006-12-21 11:20:00,36.13,36.16,36.13,36.15,4800.0,27.6245,27.6474,27.6245,27.6397,4800.0
2006-12-21 11:25:00,36.16,36.17,36.14,36.14,3200.0,27.6474,27.655,27.6321,27.6321,3200.0
2006-12-21 11:30:00,36.13,36.15,36.12,36.15,1800.0,27.6245,27.6397,27.6168,27.6397,1800.0
2006-12-21 11:35:00,36.14,36.2,36.14,36.18,5400.0,27.6321,27.678,27.6321,27.6627,5400.0
2006-12-21 11:40:00,36.19,36.2,36.18,36.2,2400.0,27.6703,27.678,27.6627,27.678,2400.0
2006-12-21 11:45:00,36.2,36.2,36.18,36.2,10400.0,27.678,27.678,27.6627,27.678,10400.0
2006-12-21 11:50:00,36.2,36.2,36.17,36.19,10600.0,27.678,27.678,27.655,27.6703,10600.0
2006-12-21 11:55:00,36.18,36.19,36.17,36.19,10200.0,27.6627,27.6703,27.655,27.6703,10200.0
2006-12-21 12:00:00,36.18,36.2,36.13,36.13,8800.0,27.6627,27.678,27.6245,27.6245,8800.0
2006-12-21 12:05:00,36.13,36.16,36.13,36.16,1200.0,27.6245,27.6474,27.6245,27.6474,1200.0
2006-12-21 12:10:00,36.15,36.16,36.12,36.12,3600.0,27.6397,27.6474,27.6168,27.6168,3600.0
2006-12-21 12:15:00,36.1,36.1,36.05,36.05,1600.0,27.6015,27.6015,27.5633,27.5633,1600.0
2006-12-21 12:20:00,36.06,36.06,36.01,36.01,2000.0,27.5709,27.5709,27.5327,27.5327,2000.0
2006-12-21 12:25:00,36.02,36.02,36.01,36.02,2800.0,27.5403,27.5403,27.5327,27.5403,2800.0
2006-12-21 12:30:00,36.01,36.01,35.96,36.0,7600.0,27.5327,27.5327,27.4945,27.5251,7600.0
2006-12-21 12:35:00,36.0,36.0,35.94,35.96,8000.0,27.5251,27.5251,27.4792,27.4945,8000.0
2006-12-21 12:40:00,35.95,35.96,35.94,35.96,2000.0,27.4868,27.4945,27.4792,27.4945,2000.0
2006-12-21 12:45:00,35.94,35.95,35.93,35.95,4000.0,27.4792,27.4868,27.4715,27.4868,4000.0
2006-12-21 12:50:00,35.95,35.99,35.95,35.99,2400.0,27.4868,27.5174,27.4868,27.5174,2400.0
2006-12-21 12:55:00,35.98,35.99,35.97,35.97,2400.0,27.5098,27.5174,27.5021,27.5021,2400.0
2006-12-21 13:00:00,35.96,35.96,35.85,35.85,3400.0,27.4945,27.4945,27.4104,27.4104,3400.0
2006-12-21 13:05:00,35.86,35.9,35.85,35.9,2200.0,27.418,27.4486,27.4104,27.4486,2200.0
2006-12-21 13:10:00,35.9,35.94,35.88,35.91,4800.0,27.4486,27.4792,27.4333,27.4562,4800.0
2006-12-21 13:15:00,35.92,35.92,35.89,35.89,3000.0,27.4639,27.4639,27.441,27.441,3000.0
2006-12-21 13:20:00,35.88,35.9,35.88,35.88,1800.0,27.4333,27.4486,27.4333,27.4333,1800.0
2006-12-21 13:25:00,35.88,35.88,35.88,35.88,200.0,27.4333,27.4333,27.4333,27.4333,200.0
2006-12-21 13:30:00,35.9,35.92,35.9,35.9,3800.0,27.4486,27.4639,27.4486,27.4486,3800.0
2006-12-21 13:35:00,35.93,35.94,35.91,35.94,2800.0,27.4715,27.4792,27.4562,27.4792,2800.0
2006-12-21 13:40:00,35.96,35.96,35.89,35.91,2400.0,27.4945,27.4945,27.441,27.4562,2400.0
2006-12-21 13:45:00,35.91,35.92,35.9,35.92,600.0,27.4562,27.4639,27.4486,27.4639,600.0
2006-12-21 13:50:00,35.92,35.95,35.92,35.92,3400.0,27.4639,27.4868,27.4639,27.4639,3400.0
2006-12-21 13:55:00,35.93,35.93,35.92,35.93,1400.0,27.4715,27.4715,27.4639,27.4715,1400.0
2006-12-21 14:00:00,35.91,35.92,35.91,35.92,1200.0,27.4562,27.4639,27.4562,27.4639,1200.0
2006-12-21 14:05:00,35.92,35.95,35.92,35.94,2800.0,27.4639,27.4868,27.4639,27.4792,2800.0
2006-12-21 14:10:00,35.95,35.98,35.95,35.97,3800.0,27.4868,27.5098,27.4868,27.5021,3800.0
2006-12-21 14:15:00,35.97,35.97,35.94,35.95,7200.0,27.5021,27.5021,27.4792,27.4868,7200.0
2006-12-21 14:20:00,35.95,36.02,35.95,36.02,5200.0,27.4868,27.5403,27.4868,27.5403,5200.0
2006-12-21 14:25:00,36.01,36.04,36.01,36.04,5400.0,27.5327,27.5556,27.5327,27.5556,5400.0
2006-12-21 14:30:00,36.04,36.05,36.02,36.03,2000.0,27.5556,27.5633,27.5403,27.548,2000.0
2006-12-21 14:35:00,36.03,36.03,35.98,36.0,4400.0,27.548,27.548,27.5098,27.5251,4400.0
2006-12-21 14:40:00,36.0,36.01,35.93,35.93,3800.0,27.5251,27.5327,27.4715,27.4715,3800.0
2006-12-21 14:45:00,35.94,35.94,35.85,35.85,5200.0,27.4792,27.4792,27.4104,27.4104,5200.0
2006-12-21 14:50:00,35.85,35.87,35.85,35.87,7600.0,27.4104,27.4257,27.4104,27.4257,7600.0
2006-12-21 14:55:00,35.88,35.89,35.87,35.89,3000.0,27.4333,27.441,27.4257,27.441,3000.0
2006-12-21 15:00:00,35.88,35.92,35.88,35.91,3600.0,27.4333,27.4639,27.4333,27.4562,3600.0
2006-12-21 15:05:00,35.91,35.93,35.89,35.89,5200.0,27.4562,27.4715,27.441,27.441,5200.0
2006-12-21 15:10:00,35.89,35.89,35.82,35.87,18000.0,27.441,27.441,27.3874,27.4257,18000.0
2006-12-21 15:15:00,35.86,35.86,35.8,35.81,5400.0,27.418,27.418,27.3721,27.3798,5400.0
2006-12-21 15:20:00,35.81,35.86,35.81,35.85,5200.0,27.3798,27.418,27.3798,27.4104,5200.0
2006-12-21 15:25:00,35.85,35.85,35.84,35.85,1800.0,27.4104,27.4104,27.4027,27.4104,1800.0
2006-12-21 15:30:00,35.85,35.85,35.85,35.85,3000.0,27.4104,27.4104,27.4104,27.4104,3000.0
2006-12-21 15:35:00,35.87,35.87,35.85,35.86,3800.0,27.4257,27.4257,27.4104,27.418,3800.0
2006-12-21 15:40:00,35.85,35.85,35.82,35.84,4000.0,27.4104,27.4104,27.3874,27.4027,4000.0
2006-12-21 15:45:00,35.83,35.84,35.81,35.81,5600.0,27.3951,27.4027,27.3798,27.3798,5600.0
2006-12-21 15:50:00,35.8,35.81,35.79,35.79,4800.0,27.3721,27.3798,27.3645,27.3645,4800.0
2006-12-21 15:55:00,35.8,35.81,35.79,35.8,9400.0,27.3721,27.3798,27.3645,27.3721,9400.0
2006-12-22 09:35:00,35.8,35.8,35.75,35.75,5800.0,27.3721,27.3721,27.3339,27.3339,5800.0
2006-12-22 09:40:00,35.63,35.74,35.43,35.45,30200.0,27.2422,27.3263,27.0892,27.1045,30200.0
2006-12-22 09:45:00,35.45,35.46,35.35,35.36,14200.0,27.1045,27.1122,27.0281,27.0357,14200.0
2006-12-22 09:50:00,35.42,35.46,35.4,35.46,3800.0,27.0816,27.1122,27.0663,27.1122,3800.0
2006-12-22 09:55:00,35.46,35.51,35.45,35.51,4000.0,27.1122,27.1504,27.1045,27.1504,4000.0
2006-12-22 10:00:00,35.51,35.54,35.51,35.53,6400.0,27.1504,27.1733,27.1504,27.1657,6400.0
2006-12-22 10:05:00,35.54,35.55,35.49,35.51,5800.0,27.1733,27.181,27.1351,27.1504,5800.0
2006-12-22 10:10:00,35.52,35.63,35.52,35.56,7800.0,27.1581,27.2422,27.1581,27.1886,7800.0
2006-12-22 10:15:00,35.6,35.63,35.6,35.63,1800.0,27.2192,27.2422,27.2192,27.2422,1800.0
2006-12-22 10:20:00,35.64,35.67,35.64,35.67,3000.0,27.2498,27.2727,27.2498,27.2727,3000.0
2006-12-22 10:25:00,35.68,35.73,35.68,35.73,2600.0,27.2804,27.3186,27.2804,27.3186,2600.0
2006-12-22 10:30:00,35.74,35.8,35.73,35.79,10000.0,27.3263,27.3721,27.3186,27.3645,10000.0
2006-12-22 10:35:00,35.79,35.85,35.79,35.8,3200.0,27.3645,27.4104,27.3645,27.3721,3200.0
2006-12-22 10:40:00,35.77,35.77,35.77,35.77,800.0,27.3492,27.3492,27.3492,27.3492,800.0
2006-12-22 10:45:00,35.79,35.79,35.76,35.77,800.0,27.3645,27.3645,27.3416,27.3492,800.0
2006-12-22 10:50:00,35.76,35.77,35.74,35.74,1800.0,27.3416,27.3492,27.3263,27.3263,1800.0
2006-12-22 10:55:00,35.75,35.76,35.73,35.73,1800.0,27.3339,27.3416,27.3186,27.3186,1800.0
2006-12-22 11:00:00,35.73,35.76,35.73,35.74,1800.0,27.3186,27.3416,27.3186,27.3263,1800.0
2006-12-22 11:05:00,35.76,35.77,35.71,35.77,5600.0,27.3416,27.3492,27.3033,27.3492,5600.0
2006-12-22 11:10:00,35.74,35.75,35.7,35.71,1200.0,27.3263,27.3339,27.2957,27.3033,1200.0
2006-12-22 11:15:00,35.73,35.73,35.67,35.69,3000.0,27.3186,27.3186,27.2727,27.288,3000.0
2006-12-22 11:20:00,35.69,35.69,35.69,35.69,400.0,27.288,27.288,27.288,27.288,400.0
2006-12-22 11:25:00,35.67,35.67,35.66,35.66,600.0,27.2727,27.2727,27.2651,27.2651,600.0
2006-12-22 11:30:00,35.67,35.73,35.67,35.73,1800.0,27.2727,27.3186,27.2727,27.3186,1800.0
2006-12-22 11:35:00,35.69,35.72,35.69,35.7,2400.0,27.288,27.311,27.288,27.2957,2400.0
2006-12-22 11:40:00,35.7,35.71,35.7,35.71,600.0,27.2957,27.3033,27.2957,27.3033,600.0
2006-12-22 11:45:00,35.71,35.71,35.6,35.6,1600.0,27.3033,27.3033,27.2192,27.2192,1600.0
2006-12-22 11:50:00,35.63,35.63,35.6,35.6,3800.0,27.2422,27.2422,27.2192,27.2192,3800.0
2006-12-22 11:55:00,35.58,35.59,35.54,35.54,3200.0,27.2039,27.2116,27.1733,27.1733,3200.0
2006-12-22 12:00:00,35.52,35.52,35.48,35.49,9800.0,27.1581,27.1581,27.1275,27.1351,9800.0
2006-12-22 12:05:00,35.52,35.55,35.52,35.55,800.0,27.1581,27.181,27.1581,27.181,800.0
2006-12-22 12:10:00,35.54,35.56,35.53,35.56,1600.0,27.1733,27.1886,27.1657,27.1886,1600.0
2006-12-22 12:15:00,35.56,35.57,35.53,35.57,1000.0,27.1886,27.1963,27.1657,27.1963,1000.0
2006-12-22 12:20:00,35.58,35.59,35.55,35.57,3200.0,27.2039,27.2116,27.181,27.1963,3200.0
2006-12-22 12:25:00,35.58,35.6,35.58,35.6,800.0,27.2039,27.2192,27.2039,27.2192,800.0
2006-12-22 12:30:00,35.61,35.61,35.61,35.61,200.0,27.2269,27.2269,27.2269,27.2269,200.0
2006-12-22 12:35:00,35.6,35.6,35.6,35.6,400.0,27.2192,27.2192,27.2192,27.2192,400.0
2006-12-22 12:40:00,35.6,35.6,35.6,35.6,200.0,27.2192,27.2192,27.2192,27.2192,200.0
2006-12-22 12:45:00,35.6,35.6,35.6,35.6,0.0,27.2192,27.2192,27.2192,27.2192,0.0
2006-12-22 12:50:00,35.58,35.58,35.56,35.56,1600.0,27.2039,27.2039,27.1886,27.1886,1600.0
2006-12-22 12:55:00,35.54,35.54,35.54,35.54,600.0,27.1733,27.1733,27.1733,27.1733,600.0
2006-12-22 13:00:00,35.53,35.53,35.51,35.51,2600.0,27.1657,27.1657,27.1504,27.1504,2600.0
2006-12-22 13:05:00,35.5,35.51,35.5,35.5,2000.0,27.1428,27.1504,27.1428,27.1428,2000.0
2006-12-22 13:10:00,35.51,35.55,35.47,35.55,6800.0,27.1504,27.181,27.1198,27.181,6800.0
2006-12-22 13:15:00,35.55,35.58,35.55,35.58,1000.0,27.181,27.2039,27.181,27.2039,1000.0
2006-12-22 13:20:00,35.58,35.59,35.57,35.58,2800.0,27.2039,27.2116,27.1963,27.2039,2800.0
2006-12-22 13:25:00,35.56,35.58,35.56,35.56,800.0,27.1886,27.2039,27.1886,27.1886,800.0
2006-12-22 13:30:00,35.57,35.57,35.57,35.57,600.0,27.1963,27.1963,27.1963,27.1963,600.0
2006-12-22 13:35:00,35.57,35.57,35.55,35.55,1600.0,27.1963,27.1963,27.181,27.181,1600.0
2006-12-22 13:40:00,35.57,35.59,35.57,35.58,800.0,27.1963,27.2116,27.1963,27.2039,800.0
2006-12-22 13:45:00,35.57,35.58,35.57,35.58,4000.0,27.1963,27.2039,27.1963,27.2039,4000.0
2006-12-22 13:50:00,35.57,35.59,35.56,35.56,1000.0,27.1963,27.2116,27.1886,27.1886,1000.0
2006-12-22 13:55:00,35.55,35.57,35.55,35.57,400.0,27.181,27.1963,27.181,27.1963,400.0
2006-12-22 14:00:00,35.59,35.59,35.59,35.59,200.0,27.2116,27.2116,27.2116,27.2116,200.0
2006-12-22 14:05:00,35.59,35.6,35.58,35.59,1600.0,27.2116,27.2192,27.2039,27.2116,1600.0
2006-12-22 14:10:00,35.61,35.63,35.6,35.63,2400.0,27.2269,27.2422,27.2192,27.2422,2400.0
2006-12-22 14:15:00,35.63,35.63,35.61,35.61,800.0,27.2422,27.2422,27.2269,27.2269,800.0
2006-12-22 14:20:00,35.63,35.63,35.6,35.6,400.0,27.2422,27.2422,27.2192,27.2192,400.0
2006-12-22 14:25:00,35.62,35.63,35.62,35.62,1000.0,27.2345,27.2422,27.2345,27.2345,1000.0
2006-12-22 14:30:00,35.61,35.61,35.55,35.55,2000.0,27.2269,27.2269,27.181,27.181,2000.0
2006-12-22 14:35:00,35.54,35.6,35.53,35.6,5200.0,27.1733,27.2192,27.1657,27.2192,5200.0
2006-12-22 14:40:00,35.6,35.69,35.6,35.69,8400.0,27.2192,27.288,27.2192,27.288,8400.0
2006-12-22 14:45:00,35.69,35.7,35.66,35.66,3000.0,27.288,27.2957,27.2651,27.2651,3000.0
2006-12-22 14:50:00,35.69,35.75,35.67,35.73,9400.0,27.288,27.3339,27.2727,27.3186,9400.0
2006-12-22 14:55:00,35.72,35.72,35.7,35.7,1400.0,27.311,27.311,27.2957,27.2957,1400.0
2006-12-22 15:00:00,35.7,35.71,35.63,35.65,8000.0,27.2957,27.3033,27.2422,27.2575,8000.0
2006-12-22 15:05:00,35.64,35.67,35.63,35.67,1600.0,27.2498,27.2727,27.2422,27.2727,1600.0
2006-12-22 15:10:00,35.68,35.69,35.58,35.6,16600.0,27.2804,27.288,27.2039,27.2192,16600.0
2006-12-22 15:15:00,35.62,35.71,35.62,35.71,8000.0,27.2345,27.3033,27.2345,27.3033,8000.0
2006-12-22 15:20:00,35.69,35.73,35.68,35.69,3000.0,27.288,27.3186,27.2804,27.288,3000.0
2006-12-22 15:25:00,35.68,35.7,35.68,35.7,1200.0,27.2804,27.2957,27.2804,27.2957,1200.0
2006-12-22 15:30:00,35.69,35.71,35.63,35.69,9600.0,27.288,27.3033,27.2422,27.288,9600.0
2006-12-22 15:35:00,35.67,35.72,35.67,35.72,4600.0,27.2727,27.311,27.2727,27.311,4600.0
2006-12-22 15:40:00,35.73,35.75,35.73,35.73,3200.0,27.3186,27.3339,27.3186,27.3186,3200.0
2006-12-22 15:45:00,35.73,35.77,35.72,35.72,4200.0,27.3186,27.3492,27.311,27.311,4200.0
2006-12-22 15:50:00,35.7,35.7,35.68,35.69,3800.0,27.2957,27.2957,27.2804,27.288,3800.0
2006-12-22 15:55:00,35.67,35.68,35.6,35.63,10400.0,27.2727,27.2804,27.2192,27.2422,10400.0
2006-12-26 09:30:00,35.9,35.9,35.81,35.9,8400.0,27.4486,27.4486,27.3798,27.4486,8400.0
2006-12-26 09:35:00,35.8,35.83,35.72,35.83,10200.0,27.3721,27.3951,27.311,27.3951,10200.0
2006-12-26 09:40:00,35.82,35.93,35.82,35.93,2600.0,27.3874,27.4715,27.3874,27.4715,2600.0
2006-12-26 09:45:00,35.93,36.08,35.93,36.04,7800.0,27.4715,27.5862,27.4715,27.5556,7800.0
2006-12-26 09:50:00,36.03,36.03,35.98,36.02,3600.0,27.548,27.548,27.5098,27.5403,3600.0
2006-12-26 09:55:00,36.06,36.08,36.01,36.04,17600.0,27.5709,27.5862,27.5327,27.5556,17600.0
2006-12-26 10:00:00,36.05,36.13,36.05,36.12,5600.0,27.5633,27.6245,27.5633,27.6168,5600.0
2006-12-26 10:05:00,36.13,36.16,36.11,36.16,7600.0,27.6245,27.6474,27.6092,27.6474,7600.0
2006-12-26 10:10:00,36.18,36.22,36.18,36.18,5400.0,27.6627,27.6933,27.6627,27.6627,5400.0
2006-12-26 10:15:00,36.2,36.29,36.18,36.27,9000.0,27.678,27.7468,27.6627,27.7315,9000.0
2006-12-26 10:20:00,36.24,36.31,36.24,36.26,3000.0,27.7086,27.7621,27.7086,27.7238,3000.0
2006-12-26 10:25:00,36.26,36.27,36.26,36.27,600.0,27.7238,27.7315,27.7238,27.7315,600.0
2006-12-26 10:30:00,36.25,36.25,36.17,36.19,6400.0,27.7162,27.7162,27.655,27.6703,6400.0
2006-12-26 10:35:00,36.17,36.18,36.17,36.18,800.0,27.655,27.6627,27.655,27.6627,800.0
2006-12-26 10:40:00,36.18,36.18,36.13,36.18,4400.0,27.6627,27.6627,27.6245,27.6627,4400.0
2006-12-26 10:45:00,36.18,36.18,36.12,36.12,1400.0,27.6627,27.6627,27.6168,27.6168,1400.0
2006-12-26 10:50:00,36.09,36.09,36.06,36.06,3400.0,27.5939,27.5939,27.5709,27.5709,3400.0
2006-12-26 10:55:00,36.06,36.08,36.04,36.04,2400.0,27.5709,27.5862,27.5556,27.5556,2400.0
2006-12-26 11:00:00,36.04,36.04,36.03,36.04,1600.0,27.5556,27.5556,27.548,27.5556,1600.0
2006-12-26 11:05:00,36.04,36.06,36.02,36.06,2800.0,27.5556,27.5709,27.5403,27.5709,2800.0
2006-12-26 11:10:00,36.07,36.09,36.06,36.06,2600.0,27.5786,27.5939,27.5709,27.5709,2600.0
2006-12-26 11:15:00,36.06,36.1,36.05,36.08,4400.0,27.5709,27.6015,27.5633,27.5862,4400.0
2006-12-26 11:20:00,36.07,36.07,36.06,36.06,1200.0,27.5786,27.5786,27.5709,27.5709,1200.0
2006-12-26 11:25:00,36.06,36.07,36.05,36.05,2000.0,27.5709,27.5786,27.5633,27.5633,2000.0
2006-12-26 11:30:00,36.04,36.06,36.02,36.04,3200.0,27.5556,27.5709,27.5403,27.5556,3200.0
2006-12-26 11:35:00,36.05,36.05,36.02,36.02,3000.0,27.5633,27.5633,27.5403,27.5403,3000.0
2006-12-26 11:40:00,36.03,36.04,36.02,36.02,1600.0,27.548,27.5556,27.5403,27.5403,1600.0
2006-12-26 11:45:00,36.02,36.04,36.01,36.03,2000.0,27.5403,27.5556,27.5327,27.548,2000.0
2006-12-26 11:50:00,36.04,36.07,36.03,36.07,1200.0,27.5556,27.5786,27.548,27.5786,1200.0
2006-12-26 11:55:00,36.08,36.09,36.07,36.09,2800.0,27.5862,27.5939,27.5786,27.5939,2800.0
2006-12-26 12:00:00,36.09,36.09,36.09,36.09,0.0,27.5939,27.5939,27.5939,27.5939,0.0
2006-12-26 12:05:00,36.08,36.17,36.08,36.16,4800.0,27.5862,27.655,27.5862,27.6474,4800.0
2006-12-26 12:10:00,36.16,36.16,36.11,36.11,1800.0,27.6474,27.6474,27.6092,27.6092,1800.0
2006-12-26 12:15:00,36.11,36.11,36.11,36.11,800.0,27.6092,27.6092,27.6092,27.6092,800.0
2006-12-26 12:20:00,36.13,36.14,36.13,36.14,2400.0,27.6245,27.6321,27.6245,27.6321,2400.0
2006-12-26 12:25:00,36.15,36.15,36.12,36.12,4600.0,27.6397,27.6397,27.6168,27.6168,4600.0
2006-12-26 12:30:00,36.12,36.13,36.12,36.13,600.0,27.6168,27.6245,27.6168,27.6245,600.0
2006-12-26 12:35:00,36.13,36.13,36.12,36.12,1400.0,27.6245,27.6245,27.6168,27.6168,1400.0
2006-12-26 12:40:00,36.13,36.13,36.13,36.13,1200.0,27.6245,27.6245,27.6245,27.6245,1200.0
2006-12-26 12:45:00,36.15,36.16,36.13,36.15,3200.0,27.6397,27.6474,27.6245,27.6397,3200.0
2006-12-26 12:50:00,36.15,36.15,36.13,36.13,1600.0,27.6397,27.6397,27.6245,27.6245,1600.0
2006-12-26 12:55:00,36.13,36.13,36.13,36.13,200.0,27.6245,27.6245,27.6245,27.6245,200.0
2006-12-26 13:00:00,36.1,36.14,36.1,36.13,2600.0,27.6015,27.6321,27.6015,27.6245,2600.0
2006-12-26 13:05:00,36.14,36.14,36.12,36.12,600.0,27.6321,27.6321,27.6168,27.6168,600.0
2006-12-26 13:10:00,36.13,36.15,36.12,36.15,1000.0,27.6245,27.6397,27.6168,27.6397,1000.0
2006-12-26 13:15:00,36.16,36.17,36.15,36.15,3400.0,27.6474,27.655,27.6397,27.6397,3400.0
2006-12-26 13:20:00,36.15,36.16,36.15,36.15,1800.0,27.6397,27.6474,27.6397,27.6397,1800.0
2006-12-26 13:25:00,36.15,36.17,36.15,36.15,1600.0,27.6397,27.655,27.6397,27.6397,1600.0
2006-12-26 13:30:00,36.15,36.16,36.13,36.15,2400.0,27.6397,27.6474,27.6245,27.6397,2400.0
2006-12-26 13:35:00,36.14,36.16,36.13,36.13,2400.0,27.6321,27.6474,27.6245,27.6245,2400.0
2006-12-26 13:40:00,36.17,36.17,36.16,36.16,800.0,27.655,27.655,27.6474,27.6474,800.0
2006-12-26 13:45:00,36.15,36.18,36.15,36.18,4600.0,27.6397,27.6627,27.6397,27.6627,4600.0
2006-12-26 13:50:00,36.17,36.17,36.15,36.15,4200.0,27.655,27.655,27.6397,27.6397,4200.0
2006-12-26 13:55:00,36.16,36.18,36.16,36.18,600.0,27.6474,27.6627,27.6474,27.6627,600.0
2006-12-26 14:00:00,36.17,36.17,36.16,36.17,1000.0,27.655,27.655,27.6474,27.655,1000.0
2006-12-26 14:05:00,36.15,36.18,36.15,36.18,600.0,27.6397,27.6627,27.6397,27.6627,600.0
2006-12-26 14:10:00,36.17,36.18,36.17,36.18,1000.0,27.655,27.6627,27.655,27.6627,1000.0
2006-12-26 14:15:00,36.18,36.19,36.18,36.18,2400.0,27.6627,27.6703,27.6627,27.6627,2400.0
2006-12-26 14:20:00,36.18,36.21,36.18,36.21,2000.0,27.6627,27.6856,27.6627,27.6856,2000.0
2006-12-26 14:25:00,36.21,36.22,36.21,36.22,1200.0,27.6856,27.6933,27.6856,27.6933,1200.0
2006-12-26 14:30:00,36.22,36.22,36.22,36.22,2200.0,27.6933,27.6933,27.6933,27.6933,2200.0
2006-12-26 14:35:00,36.22,36.25,36.22,36.25,3800.0,27.6933,27.7162,27.6933,27.7162,3800.0
2006-12-26 14:40:00,36.25,36.25,36.23,36.24,5000.0,27.7162,27.7162,27.7009,27.7086,5000.0
2006-12-26 14:45:00,36.24,36.26,36.23,36.25,4400.0,27.7086,27.7238,27.7009,27.7162,4400.0
2006-12-26 14:50:00,36.25,36.26,36.24,36.24,2200.0,27.7162,27.7238,27.7086,27.7086,2200.0
2006-12-26 14:55:00,36.24,36.24,36.21,36.21,2800.0,27.7086,27.7086,27.6856,27.6856,2800.0
2006-12-26 15:00:00,36.22,36.26,36.22,36.23,4000.0,27.6933,27.7238,27.6933,27.7009,4000.0
2006-12-26 15:05:00,36.23,36.27,36.23,36.27,5400.0,27.7009,27.7315,27.7009,27.7315,5400.0
2006-12-26 15:10:00,36.27,36.27,36.2,36.23,9000.0,27.7315,27.7315,27.678,27.7009,9000.0
2006-12-26 15:15:00,36.23,36.25,36.22,36.25,4600.0,27.7009,27.7162,27.6933,27.7162,4600.0
2006-12-26 15:20:00,36.26,36.29,36.26,36.29,7800.0,27.7238,27.7468,27.7238,27.7468,7800.0
2006-12-26 15:25:00,36.29,36.29,36.27,36.27,3800.0,27.7468,27.7468,27.7315,27.7315,3800.0
2006-12-26 15:30:00,36.27,36.32,36.27,36.32,6400.0,27.7315,27.7697,27.7315,27.7697,6400.0
2006-12-26 15:35:00,36.34,36.4,36.34,36.4,6400.0,27.785,27.8309,27.785,27.8309,6400.0
2006-12-26 15:40:00,36.38,36.41,36.38,36.4,5600.0,27.8156,27.8385,27.8156,27.8309,5600.0
2006-12-26 15:45:00,36.39,36.44,36.38,36.44,9800.0,27.8232,27.8615,27.8156,27.8615,9800.0
2006-12-26 15:50:00,36.44,36.47,36.42,36.43,19600.0,27.8615,27.8844,27.8462,27.8538,19600.0
2006-12-26 15:55:00,36.43,36.43,36.37,36.37,9200.0,27.8538,27.8538,27.808,27.808,9200.0
2006-12-27 09:35:00,36.18,36.33,36.07,36.33,1800.0,27.6627,27.7774,27.5786,27.7774,1800.0
2006-12-27 09:40:00,36.5,36.55,36.49,36.51,24400.0,27.9073,27.9456,27.8997,27.915,24400.0
2006-12-27 09:45:00,36.52,36.52,36.42,36.46,7800.0,27.9226,27.9226,27.8462,27.8768,7800.0
2006-12-27 09:50:00,36.47,36.49,36.47,36.48,7000.0,27.8844,27.8997,27.8844,27.8921,7000.0
2006-12-27 09:55:00,36.5,36.51,36.44,36.44,3600.0,27.9073,27.915,27.8615,27.8615,3600.0
2006-12-27 10:00:00,36.44,36.47,36.43,36.45,4000.0,27.8615,27.8844,27.8538,27.8691,4000.0
2006-12-27 10:05:00,36.47,36.47,36.47,36.47,400.0,27.8844,27.8844,27.8844,27.8844,400.0
2006-12-27 10:10:00,36.48,36.52,36.48,36.51,2400.0,27.8921,27.9226,27.8921,27.915,2400.0
2006-12-27 10:15:00,36.49,36.49,36.43,36.44,3400.0,27.8997,27.8997,27.8538,27.8615,3400.0
2006-12-27 10:20:00,36.44,36.44,36.44,36.44,0.0,27.8615,27.8615,27.8615,27.8615,0.0
2006-12-27 10:25:00,36.41,36.48,36.41,36.48,2400.0,27.8385,27.8921,27.8385,27.8921,2400.0
2006-12-27 10:30:00,36.52,36.52,36.51,36.52,1600.0,27.9226,27.9226,27.915,27.9226,1600.0
2006-12-27 10:35:00,36.52,36.52,36.51,36.52,1600.0,27.9226,27.9226,27.915,27.9226,1600.0
2006-12-27 10:40:00,36.52,36.52,36.51,36.51,3400.0,27.9226,27.9226,27.915,27.915,3400.0
2006-12-27 10:45:00,36.51,36.55,36.51,36.51,5200.0,27.915,27.9456,27.915,27.915,5200.0
2006-12-27 10:50:00,36.52,36.52,36.52,36.52,600.0,27.9226,27.9226,27.9226,27.9226,600.0
2006-12-27 10:55:00,36.52,36.59,36.52,36.59,4800.0,27.9226,27.9762,27.9226,27.9762,4800.0
2006-12-27 11:00:00,36.59,36.63,36.59,36.63,3000.0,27.9762,28.0067,27.9762,28.0067,3000.0
2006-12-27 11:05:00,36.63,36.65,36.63,36.65,2600.0,28.0067,28.022,28.0067,28.022,2600.0
2006-12-27 11:10:00,36.65,36.65,36.62,36.62,4200.0,28.022,28.022,27.9991,27.9991,4200.0
2006-12-27 11:15:00,36.6,36.61,36.57,36.58,4000.0,27.9838,27.9915,27.9609,27.9685,4000.0
2006-12-27 11:20:00,36.58,36.58,36.55,36.55,6000.0,27.9685,27.9685,27.9456,27.9456,6000.0
2006-12-27 11:25:00,36.55,36.58,36.55,36.58,1800.0,27.9456,27.9685,27.9456,27.9685,1800.0
2006-12-27 11:30:00,36.58,36.58,36.57,36.57,800.0,27.9685,27.9685,27.9609,27.9609,800.0
2006-12-27 11:35:00,36.58,36.58,36.56,36.57,3400.0,27.9685,27.9685,27.9532,27.9609,3400.0
2006-12-27 11:40:00,36.57,36.6,36.57,36.6,12000.0,27.9609,27.9838,27.9609,27.9838,12000.0
2006-12-27 11:45:00,36.6,36.6,36.6,36.6,3200.0,27.9838,27.9838,27.9838,27.9838,3200.0
2006-12-27 11:50:00,36.6,36.6,36.6,36.6,2000.0,27.9838,27.9838,27.9838,27.9838,2000.0
2006-12-27 11:55:00,36.6,36.61,36.6,36.61,1200.0,27.9838,27.9915,27.9838,27.9915,1200.0
2006-12-27 12:00:00,36.61,36.66,36.61,36.66,3600.0,27.9915,28.0297,27.9915,28.0297,3600.0
2006-12-27 12:05:00,36.66,36.67,36.66,36.67,2600.0,28.0297,28.0373,28.0297,28.0373,2600.0
2006-12-27 12:10:00,36.67,36.73,36.67,36.73,5200.0,28.0373,28.0832,28.0373,28.0832,5200.0
2006-12-27 12:15:00,36.73,36.74,36.73,36.73,3800.0,28.0832,28.0908,28.0832,28.0832,3800.0
2006-12-27 12:20:00,36.73,36.73,36.72,36.72,3000.0,28.0832,28.0832,28.0756,28.0756,3000.0
2006-12-27 12:25:00,36.72,36.72,36.7,36.7,2200.0,28.0756,28.0756,28.0603,28.0603,2200.0
2006-12-27 12:30:00,36.69,36.69,36.65,36.65,3800.0,28.0526,28.0526,28.022,28.022,3800.0
2006-12-27 12:35:00,36.64,36.65,36.64,36.65,5000.0,28.0144,28.022,28.0144,28.022,5000.0
2006-12-27 12:40:00,36.65,36.65,36.65,36.65,400.0,28.022,28.022,28.022,28.022,400.0
2006-12-27 12:45:00,36.65,36.65,36.63,36.63,1400.0,28.022,28.022,28.0067,28.0067,1400.0
2006-12-27 12:50:00,36.63,36.63,36.62,36.62,1400.0,28.0067,28.0067,27.9991,27.9991,1400.0
2006-12-27 12:55:00,36.62,36.62,36.6,36.6,800.0,27.9991,27.9991,27.9838,27.9838,800.0
2006-12-27 13:00:00,36.6,36.6,36.59,36.59,1200.0,27.9838,27.9838,27.9762,27.9762,1200.0
2006-12-27 13:05:00,36.59,36.59,36.58,36.59,800.0,27.9762,27.9762,27.9685,27.9762,800.0
2006-12-27 13:10:00,36.59,36.6,36.59,36.6,2800.0,27.9762,27.9838,27.9762,27.9838,2800.0
2006-12-27 13:15:00,36.6,36.6,36.58,36.58,1800.0,27.9838,27.9838,27.9685,27.9685,1800.0
2006-12-27 13:20:00,36.58,36.58,36.58,36.58,1600.0,27.9685,27.9685,27.9685,27.9685,1600.0
2006-12-27 13:25:00,36.58,36.58,36.56,36.57,1600.0,27.9685,27.9685,27.9532,27.9609,1600.0
2006-12-27 13:30:00,36.57,36.6,36.56,36.6,3400.0,27.9609,27.9838,27.9532,27.9838,3400.0
2006-12-27 13:35:00,36.59,36.59,36.58,36.59,1600.0,27.9762,27.9762,27.9685,27.9762,1600.0
2006-12-27 13:40:00,36.59,36.59,36.58,36.58,1400.0,27.9762,27.9762,27.9685,27.9685,1400.0
2006-12-27 13:45:00,36.57,36.57,36.57,36.57,800.0,27.9609,27.9609,27.9609,27.9609,800.0
2006-12-27 13:50:00,36.57,36.57,36.55,36.56,2000.0,27.9609,27.9609,27.9456,27.9532,2000.0
2006-12-27 13:55:00,36.55,36.57,36.55,36.56,2200.0,27.9456,27.9609,27.9456,27.9532,2200.0
2006-12-27 14:00:00,36.57,36.6,36.57,36.6,3800.0,27.9609,27.9838,27.9609,27.9838,3800.0
2006-12-27 14:05:00,36.59,36.59,36.58,36.58,1000.0,27.9762,27.9762,27.9685,27.9685,1000.0
2006-12-27 14:10:00,36.58,36.63,36.58,36.63,4000.0,27.9685,28.0067,27.9685,28.0067,4000.0
2006-12-27 14:15:00,36.63,36.63,36.63,36.63,1000.0,28.0067,28.0067,28.0067,28.0067,1000.0
2006-12-27 14:20:00,36.62,36.62,36.62,36.62,2400.0,27.9991,27.9991,27.9991,27.9991,2400.0
2006-12-27 14:25:00,36.62,36.62,36.62,36.62,800.0,27.9991,27.9991,27.9991,27.9991,800.0
2006-12-27 14:30:00,36.62,36.63,36.6,36.6,3400.0,27.9991,28.0067,27.9838,27.9838,3400.0
2006-12-27 14:35:00,36.62,36.62,36.61,36.62,1200.0,27.9991,27.9991,27.9915,27.9991,1200.0
2006-12-27 14:40:00,36.62,36.63,36.62,36.63,3400.0,27.9991,28.0067,27.9991,28.0067,3400.0
2006-12-27 14:45:00,36.63,36.64,36.62,36.63,3000.0,28.0067,28.0144,27.9991,28.0067,3000.0
2006-12-27 14:50:00,36.63,36.64,36.62,36.63,3400.0,28.0067,28.0144,27.9991,28.0067,3400.0
2006-12-27 14:55:00,36.62,36.62,36.6,36.6,1800.0,27.9991,27.9991,27.9838,27.9838,1800.0
2006-12-27 15:00:00,36.61,36.61,36.59,36.6,3000.0,27.9915,27.9915,27.9762,27.9838,3000.0
2006-12-27 15:05:00,36.59,36.59,36.52,36.55,22600.0,27.9762,27.9762,27.9226,27.9456,22600.0
2006-12-27 15:10:00,36.55,36.57,36.54,36.55,3400.0,27.9456,27.9609,27.9379,27.9456,3400.0
2006-12-27 15:15:00,36.55,36.58,36.54,36.55,2800.0,27.9456,27.9685,27.9379,27.9456,2800.0
2006-12-27 15:20:00,36.54,36.58,36.54,36.56,3600.0,27.9379,27.9685,27.9379,27.9532,3600.0
2006-12-27 15:25:00,36.56,36.56,36.54,36.54,2200.0,27.9532,27.9532,27.9379,27.9379,2200.0
2006-12-27 15:30:00,36.55,36.55,36.55,36.55,3200.0,27.9456,27.9456,27.9456,27.9456,3200.0
2006-12-27 15:35:00,36.55,36.62,36.55,36.6,3800.0,27.9456,27.9991,27.9456,27.9838,3800.0
2006-12-27 15:40:00,36.6,36.63,36.6,36.6,4800.0,27.9838,28.0067,27.9838,27.9838,4800.0
2006-12-27 15:45:00,36.6,36.6,36.59,36.6,2200.0,27.9838,27.9838,27.9762,27.9838,2200.0
2006-12-27 15:50:00,36.6,36.66,36.6,36.63,10000.0,27.9838,28.0297,27.9838,28.0067,10000.0
2006-12-27 15:55:00,36.63,36.63,36.62,36.62,4200.0,28.0067,28.0067,27.9991,27.9991,4200.0
2006-12-28 09:30:00,36.7,36.7,36.67,36.7,7400.0,28.0603,28.0603,28.0373,28.0603,7400.0
2006-12-28 09:35:00,36.63,36.67,36.58,36.63,4000.0,28.0067,28.0373,27.9685,28.0067,4000.0
2006-12-28 09:40:00,36.63,36.63,36.63,36.63,0.0,28.0067,28.0067,28.0067,28.0067,0.0
2006-12-28 09:45:00,36.55,36.59,36.51,36.52,6000.0,27.9456,27.9762,27.915,27.9226,6000.0
2006-12-28 09:50:00,36.53,36.54,36.53,36.54,1800.0,27.9303,27.9379,27.9303,27.9379,1800.0
2006-12-28 09:55:00,36.55,36.58,36.55,36.57,2600.0,27.9456,27.9685,27.9456,27.9609,2600.0
2006-12-28 10:00:00,36.57,36.66,36.53,36.53,5600.0,27.9609,28.0297,27.9303,27.9303,5600.0
2006-12-28 10:05:00,36.45,36.55,36.3,36.48,29000.0,27.8691,27.9456,27.7544,27.8921,29000.0
2006-12-28 10:10:00,36.49,36.49,36.38,36.38,8200.0,27.8997,27.8997,27.8156,27.8156,8200.0
2006-12-28 10:15:00,36.35,36.36,36.33,36.34,9000.0,27.7927,27.8003,27.7774,27.785,9000.0
2006-12-28 10:20:00,36.34,36.34,36.32,36.32,4000.0,27.785,27.785,27.7697,27.7697,4000.0
2006-12-28 10:25:00,36.32,36.32,36.27,36.28,7200.0,27.7697,27.7697,27.7315,27.7391,7200.0
2006-12-28 10:30:00,36.28,36.28,36.22,36.22,7400.0,27.7391,27.7391,27.6933,27.6933,7400.0
2006-12-28 10:35:00,36.22,36.22,36.19,36.2,7600.0,27.6933,27.6933,27.6703,27.678,7600.0
2006-12-28 10:40:00,36.2,36.25,36.2,36.24,6200.0,27.678,27.7162,27.678,27.7086,6200.0
2006-12-28 10:45:00,36.24,36.25,36.2,36.21,5400.0,27.7086,27.7162,27.678,27.6856,5400.0
2006-12-28 10:50:00,36.2,36.21,36.19,36.19,2600.0,27.678,27.6856,27.6703,27.6703,2600.0
2006-12-28 10:55:00,36.19,36.19,36.14,36.15,4400.0,27.6703,27.6703,27.6321,27.6397,4400.0
2006-12-28 11:00:00,36.14,36.15,36.13,36.15,7200.0,27.6321,27.6397,27.6245,27.6397,7200.0
2006-12-28 11:05:00,36.15,36.17,36.15,36.16,2800.0,27.6397,27.655,27.6397,27.6474,2800.0
2006-12-28 11:10:00,36.16,36.16,36.15,36.16,800.0,27.6474,27.6474,27.6397,27.6474,800.0
2006-12-28 11:15:00,36.16,36.17,36.16,36.17,2000.0,27.6474,27.655,27.6474,27.655,2000.0
2006-12-28 11:20:00,36.17,36.18,36.17,36.18,1000.0,27.655,27.6627,27.655,27.6627,1000.0
2006-12-28 11:25:00,36.18,36.22,36.18,36.22,2000.0,27.6627,27.6933,27.6627,27.6933,2000.0
2006-12-28 11:30:00,36.23,36.23,36.23,36.23,600.0,27.7009,27.7009,27.7009,27.7009,600.0
2006-12-28 11:35:00,36.23,36.24,36.23,36.23,2400.0,27.7009,27.7086,27.7009,27.7009,2400.0
2006-12-28 11:40:00,36.24,36.27,36.24,36.24,3600.0,27.7086,27.7315,27.7086,27.7086,3600.0
2006-12-28 11:45:00,36.24,36.25,36.22,36.22,10200.0,27.7086,27.7162,27.6933,27.6933,10200.0
2006-12-28 11:50:00,36.22,36.22,36.16,36.16,6600.0,27.6933,27.6933,27.6474,27.6474,6600.0
2006-12-28 11:55:00,36.16,36.16,36.14,36.16,2800.0,27.6474,27.6474,27.6321,27.6474,2800.0
2006-12-28 12:00:00,36.16,36.16,36.14,36.14,800.0,27.6474,27.6474,27.6321,27.6321,800.0
2006-12-28 12:05:00,36.15,36.15,36.13,36.14,1800.0,27.6397,27.6397,27.6245,27.6321,1800.0
2006-12-28 12:10:00,36.13,36.13,36.11,36.13,3200.0,27.6245,27.6245,27.6092,27.6245,3200.0
2006-12-28 12:15:00,36.15,36.15,36.14,36.14,400.0,27.6397,27.6397,27.6321,27.6321,400.0
2006-12-28 12:20:00,36.16,36.21,36.16,36.21,1600.0,27.6474,27.6856,27.6474,27.6856,1600.0
2006-12-28 12:25:00,36.2,36.24,36.19,36.24,5800.0,27.678,27.7086,27.6703,27.7086,5800.0
2006-12-28 12:30:00,36.24,36.25,36.24,36.25,1400.0,27.7086,27.7162,27.7086,27.7162,1400.0
2006-12-28 12:35:00,36.24,36.24,36.23,36.23,1400.0,27.7086,27.7086,27.7009,27.7009,1400.0
2006-12-28 12:40:00,36.23,36.24,36.22,36.24,1800.0,27.7009,27.7086,27.6933,27.7086,1800.0
2006-12-28 12:45:00,36.24,36.24,36.19,36.19,2000.0,27.7086,27.7086,27.6703,27.6703,2000.0
2006-12-28 12:50:00,36.19,36.19,36.19,36.19,1200.0,27.6703,27.6703,27.6703,27.6703,1200.0
2006-12-28 12:55:00,36.18,36.18,36.11,36.15,8000.0,27.6627,27.6627,27.6092,27.6397,8000.0
2006-12-28 13:00:00,36.15,36.15,36.14,36.14,3800.0,27.6397,27.6397,27.6321,27.6321,3800.0
2006-12-28 13:05:00,36.13,36.13,36.13,36.13,2200.0,27.6245,27.6245,27.6245,27.6245,2200.0
2006-12-28 13:10:00,36.13,36.13,36.13,36.13,2000.0,27.6245,27.6245,27.6245,27.6245,2000.0
2006-12-28 13:15:00,36.12,36.12,36.09,36.09,4200.0,27.6168,27.6168,27.5939,27.5939,4200.0
2006-12-28 13:20:00,36.08,36.11,36.08,36.08,4000.0,27.5862,27.6092,27.5862,27.5862,4000.0
2006-12-28 13:25:00,36.09,36.09,36.09,36.09,1000.0,27.5939,27.5939,27.5939,27.5939,1000.0
2006-12-28 13:30:00,36.08,36.18,36.08,36.18,5200.0,27.5862,27.6627,27.5862,27.6627,5200.0
2006-12-28 13:35:00,36.18,36.22,36.18,36.22,3000.0,27.6627,27.6933,27.6627,27.6933,3000.0
2006-12-28 13:40:00,36.22,36.22,36.18,36.18,3400.0,27.6933,27.6933,27.6627,27.6627,3400.0
2006-12-28 13:45:00,36.18,36.18,36.17,36.17,2800.0,27.6627,27.6627,27.655,27.655,2800.0
2006-12-28 13:50:00,36.17,36.22,36.17,36.21,4600.0,27.655,27.6933,27.655,27.6856,4600.0
2006-12-28 13:55:00,36.22,36.3,36.22,36.3,6400.0,27.6933,27.7544,27.6933,27.7544,6400.0
2006-12-28 14:00:00,36.3,36.34,36.3,36.32,3000.0,27.7544,27.785,27.7544,27.7697,3000.0
2006-12-28 14:05:00,36.33,36.33,36.3,36.32,3000.0,27.7774,27.7774,27.7544,27.7697,3000.0
2006-12-28 14:10:00,36.31,36.35,36.31,36.34,4000.0,27.7621,27.7927,27.7621,27.785,4000.0
2006-12-28 14:15:00,36.35,36.44,36.35,36.41,5000.0,27.7927,27.8615,27.7927,27.8385,5000.0
2006-12-28 14:20:00,36.39,36.39,36.35,36.35,2800.0,27.8232,27.8232,27.7927,27.7927,2800.0
2006-12-28 14:25:00,36.36,36.36,36.35,36.36,2800.0,27.8003,27.8003,27.7927,27.8003,2800.0
2006-12-28 14:30:00,36.38,36.38,36.37,36.38,3200.0,27.8156,27.8156,27.808,27.8156,3200.0
2006-12-28 14:35:00,36.4,36.45,36.4,36.44,6400.0,27.8309,27.8691,27.8309,27.8615,6400.0
2006-12-28 14:40:00,36.44,36.45,36.44,36.44,6400.0,27.8615,27.8691,27.8615,27.8615,6400.0
2006-12-28 14:45:00,36.44,36.45,36.44,36.45,2000.0,27.8615,27.8691,27.8615,27.8691,2000.0
2006-12-28 14:50:00,36.44,36.46,36.44,36.46,3800.0,27.8615,27.8768,27.8615,27.8768,3800.0
2006-12-28 14:55:00,36.45,36.45,36.43,36.44,3000.0,27.8691,27.8691,27.8538,27.8615,3000.0
2006-12-28 15:00:00,36.43,36.46,36.43,36.43,3600.0,27.8538,27.8768,27.8538,27.8538,3600.0
2006-12-28 15:05:00,36.43,36.43,36.31,36.35,22200.0,27.8538,27.8538,27.7621,27.7927,22200.0
2006-12-28 15:10:00,36.35,36.35,36.28,36.28,5800.0,27.7927,27.7927,27.7391,27.7391,5800.0
2006-12-28 15:15:00,36.3,36.33,36.3,36.33,5200.0,27.7544,27.7774,27.7544,27.7774,5200.0
2006-12-28 15:20:00,36.32,36.32,36.27,36.29,5000.0,27.7697,27.7697,27.7315,27.7468,5000.0
2006-12-28 15:25:00,36.29,36.3,36.29,36.29,3000.0,27.7468,27.7544,27.7468,27.7468,3000.0
2006-12-28 15:30:00,36.3,36.3,36.26,36.26,5000.0,27.7544,27.7544,27.7238,27.7238,5000.0
2006-12-28 15:35:00,36.26,36.27,36.25,36.27,6400.0,27.7238,27.7315,27.7162,27.7315,6400.0
2006-12-28 15:40:00,36.26,36.28,36.26,36.27,6600.0,27.7238,27.7391,27.7238,27.7315,6600.0
2006-12-28 15:45:00,36.26,36.26,36.24,36.24,5800.0,27.7238,27.7238,27.7086,27.7086,5800.0
2006-12-28 15:50:00,36.23,36.24,36.22,36.22,6800.0,27.7009,27.7086,27.6933,27.6933,6800.0
2006-12-28 15:55:00,36.22,36.23,36.16,36.19,10200.0,27.6933,27.7009,27.6474,27.6703,10200.0
2006-12-29 09:35:00,36.05,36.08,36.0,36.06,14600.0,27.5633,27.5862,27.5251,27.5709,14600.0
2006-12-29 09:40:00,36.1,36.34,36.1,36.3,7000.0,27.6015,27.785,27.6015,27.7544,7000.0
2006-12-29 09:45:00,36.34,36.43,36.34,36.43,5600.0,27.785,27.8538,27.785,27.8538,5600.0
2006-12-29 09:50:00,36.43,36.49,36.43,36.45,4600.0,27.8538,27.8997,27.8538,27.8691,4600.0
2006-12-29 09:55:00,36.45,36.46,36.43,36.43,2000.0,27.8691,27.8768,27.8538,27.8538,2000.0
2006-12-29 10:00:00,36.44,36.45,36.4,36.41,2200.0,27.8615,27.8691,27.8309,27.8385,2200.0
2006-12-29 10:05:00,36.41,36.43,36.38,36.38,2200.0,27.8385,27.8538,27.8156,27.8156,2200.0
2006-12-29 10:10:00,36.38,36.4,36.38,36.38,600.0,27.8156,27.8309,27.8156,27.8156,600.0
2006-12-29 10:15:00,36.35,36.35,36.31,36.31,3400.0,27.7927,27.7927,27.7621,27.7621,3400.0
2006-12-29 10:20:00,36.31,36.32,36.27,36.28,2400.0,27.7621,27.7697,27.7315,27.7391,2400.0
2006-12-29 10:25:00,36.29,36.3,36.25,36.26,4400.0,27.7468,27.7544,27.7162,27.7238,4400.0
2006-12-29 10:30:00,36.3,36.32,36.29,36.32,2000.0,27.7544,27.7697,27.7468,27.7697,2000.0
2006-12-29 10:35:00,36.31,36.31,36.23,36.23,2600.0,27.7621,27.7621,27.7009,27.7009,2600.0
2006-12-29 10:40:00,36.24,36.24,36.22,36.22,2000.0,27.7086,27.7086,27.6933,27.6933,2000.0
2006-12-29 10:45:00,36.22,36.22,36.22,36.22,800.0,27.6933,27.6933,27.6933,27.6933,800.0
2006-12-29 10:50:00,36.22,36.26,36.2,36.2,1600.0,27.6933,27.7238,27.678,27.678,1600.0
2006-12-29 10:55:00,36.2,36.2,36.19,36.19,2000.0,27.678,27.678,27.6703,27.6703,2000.0
2006-12-29 11:00:00,36.19,36.19,36.17,36.18,3600.0,27.6703,27.6703,27.655,27.6627,3600.0
2006-12-29 11:05:00,36.18,36.18,36.12,36.13,4600.0,27.6627,27.6627,27.6168,27.6245,4600.0
2006-12-29 11:10:00,36.13,36.15,36.13,36.13,2000.0,27.6245,27.6397,27.6245,27.6245,2000.0
2006-12-29 11:15:00,36.12,36.13,36.12,36.13,1600.0,27.6168,27.6245,27.6168,27.6245,1600.0
2006-12-29 11:20:00,36.13,36.13,36.09,36.09,4800.0,27.6245,27.6245,27.5939,27.5939,4800.0
2006-12-29 11:25:00,36.1,36.1,36.08,36.1,1800.0,27.6015,27.6015,27.5862,27.6015,1800.0
2006-12-29 11:30:00,36.1,36.1,36.08,36.09,1400.0,27.6015,27.6015,27.5862,27.5939,1400.0
2006-12-29 11:35:00,36.09,36.09,36.09,36.09,2600.0,27.5939,27.5939,27.5939,27.5939,2600.0
2006-12-29 11:40:00,36.09,36.1,36.09,36.1,4800.0,27.5939,27.6015,27.5939,27.6015,4800.0
2006-12-29 11:45:00,36.1,36.12,36.1,36.12,6200.0,27.6015,27.6168,27.6015,27.6168,6200.0
2006-12-29 11:50:00,36.12,36.13,36.1,36.1,3000.0,27.6168,27.6245,27.6015,27.6015,3000.0
2006-12-29 11:55:00,36.11,36.11,36.08,36.08,3000.0,27.6092,27.6092,27.5862,27.5862,3000.0
2006-12-29 12:00:00,36.08,36.09,36.08,36.09,2200.0,27.5862,27.5939,27.5862,27.5939,2200.0
2006-12-29 12:05:00,36.09,36.1,36.09,36.1,2000.0,27.5939,27.6015,27.5939,27.6015,2000.0
2006-12-29 12:10:00,36.09,36.1,36.09,36.1,6000.0,27.5939,27.6015,27.5939,27.6015,6000.0
2006-12-29 12:15:00,36.1,36.11,36.1,36.11,5200.0,27.6015,27.6092,27.6015,27.6092,5200.0
2006-12-29 12:20:00,36.12,36.13,36.12,36.13,1400.0,27.6168,27.6245,27.6168,27.6245,1400.0
2006-12-29 12:25:00,36.11,36.11,36.1,36.11,2200.0,27.6092,27.6092,27.6015,27.6092,2200.0
2006-12-29 12:30:00,36.11,36.11,36.1,36.1,1400.0,27.6092,27.6092,27.6015,27.6015,1400.0
2006-12-29 12:35:00,36.1,36.1,36.1,36.1,3400.0,27.6015,27.6015,27.6015,27.6015,3400.0
2006-12-29 12:40:00,36.11,36.16,36.11,36.15,6000.0,27.6092,27.6474,27.6092,27.6397,6000.0
2006-12-29 12:45:00,36.13,36.14,36.13,36.14,600.0,27.6245,27.6321,27.6245,27.6321,600.0
2006-12-29 12:50:00,36.13,36.14,36.12,36.12,2400.0,27.6245,27.6321,27.6168,27.6168,2400.0
2006-12-29 12:55:00,36.12,36.13,36.1,36.12,6600.0,27.6168,27.6245,27.6015,27.6168,6600.0
2006-12-29 13:00:00,36.12,36.17,36.12,36.17,2400.0,27.6168,27.655,27.6168,27.655,2400.0
2006-12-29 13:05:00,36.19,36.2,36.19,36.2,2000.0,27.6703,27.678,27.6703,27.678,2000.0
2006-12-29 13:10:00,36.2,36.21,36.18,36.21,2200.0,27.678,27.6856,27.6627,27.6856,2200.0
2006-12-29 13:15:00,36.21,36.21,36.21,36.21,400.0,27.6856,27.6856,27.6856,27.6856,400.0
2006-12-29 13:20:00,36.2,36.2,36.2,36.2,400.0,27.678,27.678,27.678,27.678,400.0
2006-12-29 13:25:00,36.2,36.2,36.17,36.17,1200.0,27.678,27.678,27.655,27.655,1200.0
2006-12-29 13:30:00,36.17,36.17,36.14,36.14,2600.0,27.655,27.655,27.6321,27.6321,2600.0
2006-12-29 13:35:00,36.14,36.14,36.13,36.13,2000.0,27.6321,27.6321,27.6245,27.6245,2000.0
2006-12-29 13:40:00,36.13,36.19,36.13,36.18,5800.0,27.6245,27.6703,27.6245,27.6627,5800.0
2006-12-29 13:45:00,36.17,36.17,36.17,36.17,400.0,27.655,27.655,27.655,27.655,400.0
2006-12-29 13:50:00,36.18,36.18,36.16,36.18,4000.0,27.6627,27.6627,27.6474,27.6627,4000.0
2006-12-29 13:55:00,36.19,36.19,36.16,36.16,2200.0,27.6703,27.6703,27.6474,27.6474,2200.0
2006-12-29 14:00:00,36.16,36.16,36.13,36.14,3000.0,27.6474,27.6474,27.6245,27.6321,3000.0
2006-12-29 14:05:00,36.14,36.16,36.14,36.16,1600.0,27.6321,27.6474,27.6321,27.6474,1600.0
2006-12-29 14:10:00,36.16,36.2,36.14,36.18,5400.0,27.6474,27.678,27.6321,27.6627,5400.0
2006-12-29 14:15:00,36.18,36.18,36.17,36.17,2400.0,27.6627,27.6627,27.655,27.655,2400.0
2006-12-29 14:20:00,36.19,36.2,36.17,36.18,2800.0,27.6703,27.678,27.655,27.6627,2800.0
2006-12-29 14:25:00,36.17,36.17,36.13,36.13,3400.0,27.655,27.655,27.6245,27.6245,3400.0
2006-12-29 14:30:00,36.13,36.13,36.05,36.06,6600.0,27.6245,27.6245,27.5633,27.5709,6600.0
2006-12-29 14:35:00,36.05,36.05,36.02,36.03,3600.0,27.5633,27.5633,27.5403,27.548,3600.0
2006-12-29 14:40:00,36.05,36.05,36.03,36.04,2400.0,27.5633,27.5633,27.548,27.5556,2400.0
2006-12-29 14:45:00,36.04,36.05,36.03,36.05,4600.0,27.5556,27.5633,27.548,27.5633,4600.0
2006-12-29 14:50:00,36.04,36.04,36.03,36.04,2400.0,27.5556,27.5556,27.548,27.5556,2400.0
2006-12-29 14:55:00,36.04,36.04,35.99,35.99,9600.0,27.5556,27.5556,27.5174,27.5174,9600.0
2006-12-29 15:00:00,35.99,36.0,35.99,35.99,2800.0,27.5174,27.5251,27.5174,27.5174,2800.0
2006-12-29 15:05:00,35.99,35.99,35.93,35.96,14600.0,27.5174,27.5174,27.4715,27.4945,14600.0
2006-12-29 15:10:00,35.96,36.01,35.96,35.99,3400.0,27.4945,27.5327,27.4945,27.5174,3400.0
2006-12-29 15:15:00,35.99,36.0,35.99,35.99,1800.0,27.5174,27.5251,27.5174,27.5174,1800.0
2006-12-29 15:20:00,35.99,35.99,35.95,35.97,5400.0,27.5174,27.5174,27.4868,27.5021,5400.0
2006-12-29 15:25:00,35.96,35.97,35.89,35.89,3400.0,27.4945,27.5021,27.441,27.441,3400.0
2006-12-29 15:30:00,35.9,35.91,35.87,35.91,8000.0,27.4486,27.4562,27.4257,27.4562,8000.0
2006-12-29 15:35:00,35.91,35.94,35.91,35.92,6800.0,27.4562,27.4792,27.4562,27.4639,6800.0
2006-12-29 15:40:00,35.93,36.02,35.93,35.99,6800.0,27.4715,27.5403,27.4715,27.5174,6800.0
2006-12-29 15:45:00,35.99,35.99,35.96,35.97,5200.0,27.5174,27.5174,27.4945,27.5021,5200.0
2006-12-29 15:50:00,36.01,36.06,35.98,35.99,11200.0,27.5327,27.5709,27.5098,27.5174,11200.0
2006-12-29 15:55:00,35.98,35.98,35.88,35.88,14400.0,27.5098,27.5098,27.4333,27.4333,14400.0
2007-01-03 09:30:00,35.9,35.9,35.9,35.9,0.0,27.4486,27.4486,27.4486,27.4486,0.0
2007-01-03 09:35:00,35.9,35.9,35.9,35.9,0.0,27.4486,27.4486,27.4486,27.4486,0.0
2007-01-03 09:40:00,36.5,36.57,36.49,36.56,34200.0,27.9073,27.9609,27.8997,27.9532,34200.0
2007-01-03 09:45:00,36.56,36.6,36.52,36.55,8600.0,27.9532,27.9838,27.9226,27.9456,8600.0
2007-01-03 09:50:00,36.55,36.55,36.48,36.48,5600.0,27.9456,27.9456,27.8921,27.8921,5600.0
2007-01-03 09:55:00,36.48,36.48,36.35,36.35,6600.0,27.8921,27.8921,27.7927,27.7927,6600.0
2007-01-03 10:00:00,36.26,36.4,36.2,36.33,29000.0,27.7238,27.8309,27.678,27.7774,29000.0
2007-01-03 10:05:00,36.33,36.33,36.29,36.32,21400.0,27.7774,27.7774,27.7468,27.7697,21400.0
2007-01-03 10:10:00,36.32,36.33,36.3,36.32,13800.0,27.7697,27.7774,27.7544,27.7697,13800.0
2007-01-03 10:15:00,36.32,36.37,36.31,36.35,24000.0,27.7697,27.808,27.7621,27.7927,24000.0
2007-01-03 10:20:00,36.38,36.41,36.37,36.41,9200.0,27.8156,27.8385,27.808,27.8385,9200.0
2007-01-03 10:25:00,36.4,36.4,36.35,36.38,12000.0,27.8309,27.8309,27.7927,27.8156,12000.0
2007-01-03 10:30:00,36.38,36.41,36.38,36.41,11600.0,27.8156,27.8385,27.8156,27.8385,11600.0
2007-01-03 10:35:00,36.41,36.43,36.41,36.41,9800.0,27.8385,27.8538,27.8385,27.8385,9800.0
2007-01-03 10:40:00,36.42,36.42,36.35,36.36,13000.0,27.8462,27.8462,27.7927,27.8003,13000.0
2007-01-03 10:45:00,36.36,36.38,36.35,36.37,7400.0,27.8003,27.8156,27.7927,27.808,7400.0
2007-01-03 10:50:00,36.35,36.42,36.34,36.41,12200.0,27.7927,27.8462,27.785,27.8385,12200.0
2007-01-03 10:55:00,36.42,36.42,36.41,36.42,10800.0,27.8462,27.8462,27.8385,27.8462,10800.0
2007-01-03 11:00:00,36.44,36.55,36.44,36.55,16800.0,27.8615,27.9456,27.8615,27.9456,16800.0
2007-01-03 11:05:00,36.56,36.57,36.54,36.57,8400.0,27.9532,27.9609,27.9379,27.9609,8400.0
2007-01-03 11:10:00,36.57,36.6,36.55,36.59,9000.0,27.9609,27.9838,27.9456,27.9762,9000.0
2007-01-03 11:15:00,36.59,36.68,36.59,36.63,9200.0,27.9762,28.045,27.9762,28.0067,9200.0
2007-01-03 11:20:00,36.62,36.66,36.6,36.65,6800.0,27.9991,28.0297,27.9838,28.022,6800.0
2007-01-03 11:25:00,36.64,36.67,36.64,36.65,7200.0,28.0144,28.0373,28.0144,28.022,7200.0
2007-01-03 11:30:00,36.65,36.67,36.63,36.67,13800.0,28.022,28.0373,28.0067,28.0373,13800.0
2007-01-03 11:35:00,36.67,36.67,36.64,36.64,13200.0,28.0373,28.0373,28.0144,28.0144,13200.0
2007-01-03 11:40:00,36.64,36.66,36.64,36.66,24400.0,28.0144,28.0297,28.0144,28.0297,24400.0
2007-01-03 11:45:00,36.66,36.68,36.64,36.68,5800.0,28.0297,28.045,28.0144,28.045,5800.0
2007-01-03 11:50:00,36.7,36.74,36.7,36.74,9400.0,28.0603,28.0908,28.0603,28.0908,9400.0
2007-01-03 11:55:00,36.74,36.75,36.73,36.73,12400.0,28.0908,28.0985,28.0832,28.0832,12400.0
2007-01-03 12:00:00,36.74,36.77,36.73,36.77,10600.0,28.0908,28.1138,28.0832,28.1138,10600.0
2007-01-03 12:05:00,36.77,36.79,36.74,36.74,11400.0,28.1138,28.1291,28.0908,28.0908,11400.0
2007-01-03 12:10:00,36.74,36.77,36.73,36.77,9800.0,28.0908,28.1138,28.0832,28.1138,9800.0
2007-01-03 12:15:00,36.79,36.85,36.79,36.84,18800.0,28.1291,28.175,28.1291,28.1673,18800.0
2007-01-03 12:20:00,36.85,36.89,36.85,36.85,10800.0,28.175,28.2055,28.175,28.175,10800.0
2007-01-03 12:25:00,36.85,36.85,36.83,36.83,6600.0,28.175,28.175,28.1597,28.1597,6600.0
2007-01-03 12:30:00,36.83,36.9,36.83,36.87,19200.0,28.1597,28.2132,28.1597,28.1902,19200.0
2007-01-03 12:35:00,36.88,36.94,36.85,36.87,9200.0,28.1979,28.2438,28.175,28.1902,9200.0
2007-01-03 12:40:00,36.86,36.9,36.86,36.88,3000.0,28.1826,28.2132,28.1826,28.1979,3000.0
2007-01-03 12:45:00,36.88,36.92,36.88,36.92,5000.0,28.1979,28.2285,28.1979,28.2285,5000.0
2007-01-03 12:50:00,36.93,36.96,36.88,36.96,10600.0,28.2361,28.2591,28.1979,28.2591,10600.0
2007-01-03 12:55:00,36.96,37.01,36.94,36.94,11400.0,28.2591,28.2973,28.2438,28.2438,11400.0
2007-01-03 13:00:00,36.92,36.92,36.84,36.84,8600.0,28.2285,28.2285,28.1673,28.1673,8600.0
2007-01-03 13:05:00,36.84,36.84,36.77,36.79,10000.0,28.1673,28.1673,28.1138,28.1291,10000.0
2007-01-03 13:10:00,36.79,36.79,36.79,36.79,5400.0,28.1291,28.1291,28.1291,28.1291,5400.0
2007-01-03 13:15:00,36.79,36.79,36.76,36.76,3400.0,28.1291,28.1291,28.1061,28.1061,3400.0
2007-01-03 13:20:00,36.77,36.77,36.74,36.74,6800.0,28.1138,28.1138,28.0908,28.0908,6800.0
2007-01-03 13:25:00,36.74,36.74,36.69,36.7,10400.0,28.0908,28.0908,28.0526,28.0603,10400.0
2007-01-03 13:30:00,36.7,36.71,36.63,36.65,13200.0,28.0603,28.0679,28.0067,28.022,13200.0
2007-01-03 13:35:00,36.64,36.64,36.58,36.58,7200.0,28.0144,28.0144,27.9685,27.9685,7200.0
2007-01-03 13:40:00,36.58,36.58,36.57,36.57,1000.0,27.9685,27.9685,27.9609,27.9609,1000.0
2007-01-03 13:45:00,36.58,36.58,36.55,36.55,4800.0,27.9685,27.9685,27.9456,27.9456,4800.0
2007-01-03 13:50:00,36.55,36.55,36.52,36.52,9800.0,27.9456,27.9456,27.9226,27.9226,9800.0
2007-01-03 13:55:00,36.52,36.52,36.47,36.47,2600.0,27.9226,27.9226,27.8844,27.8844,2600.0
2007-01-03 14:00:00,36.48,36.49,36.42,36.42,8400.0,27.8921,27.8997,27.8462,27.8462,8400.0
2007-01-03 14:05:00,36.41,36.41,36.27,36.3,12000.0,27.8385,27.8385,27.7315,27.7544,12000.0
2007-01-03 14:10:00,36.26,36.27,36.14,36.15,16200.0,27.7238,27.7315,27.6321,27.6397,16200.0
2007-01-03 14:15:00,36.17,36.17,36.04,36.13,16200.0,27.655,27.655,27.5556,27.6245,16200.0
2007-01-03 14:20:00,36.1,36.13,36.08,36.13,12400.0,27.6015,27.6245,27.5862,27.6245,12400.0
2007-01-03 14:25:00,36.12,36.2,36.12,36.18,7200.0,27.6168,27.678,27.6168,27.6627,7200.0
2007-01-03 14:30:00,36.16,36.2,36.16,36.19,5400.0,27.6474,27.678,27.6474,27.6703,5400.0
2007-01-03 14:35:00,36.14,36.14,36.11,36.12,7000.0,27.6321,27.6321,27.6092,27.6168,7000.0
2007-01-03 14:40:00,36.12,36.13,35.96,36.0,16000.0,27.6168,27.6245,27.4945,27.5251,16000.0
2007-01-03 14:45:00,35.98,35.98,35.88,35.91,18000.0,27.5098,27.5098,27.4333,27.4562,18000.0
2007-01-03 14:50:00,35.91,35.98,35.91,35.96,18400.0,27.4562,27.5098,27.4562,27.4945,18400.0
2007-01-03 14:55:00,35.96,35.96,35.92,35.92,7800.0,27.4945,27.4945,27.4639,27.4639,7800.0
2007-01-03 15:00:00,35.92,35.92,35.85,35.86,2800.0,27.4639,27.4639,27.4104,27.418,2800.0
2007-01-03 15:05:00,35.85,35.93,35.85,35.91,6800.0,27.4104,27.4715,27.4104,27.4562,6800.0
2007-01-03 15:10:00,35.94,35.95,35.8,35.85,63400.0,27.4792,27.4868,27.3721,27.4104,63400.0
2007-01-03 15:15:00,35.84,35.84,35.8,35.84,9600.0,27.4027,27.4027,27.3721,27.4027,9600.0
2007-01-03 15:20:00,35.84,35.85,35.83,35.85,7600.0,27.4027,27.4104,27.3951,27.4104,7600.0
2007-01-03 15:25:00,35.85,35.9,35.85,35.9,8000.0,27.4104,27.4486,27.4104,27.4486,8000.0
2007-01-03 15:30:00,35.91,35.96,35.9,35.95,6000.0,27.4562,27.4945,27.4486,27.4868,6000.0
2007-01-03 15:35:00,35.96,35.96,35.94,35.96,8200.0,27.4945,27.4945,27.4792,27.4945,8200.0
2007-01-03 15:40:00,35.96,36.0,35.96,35.99,13800.0,27.4945,27.5251,27.4945,27.5174,13800.0
2007-01-03 15:45:00,35.99,35.99,35.96,35.97,12600.0,27.5174,27.5174,27.4945,27.5021,12600.0
2007-01-03 15:50:00,35.98,35.98,35.95,35.97,20600.0,27.5098,27.5098,27.4868,27.5021,20600.0
2007-01-03 15:55:00,35.97,36.02,35.97,36.02,27600.0,27.5021,27.5403,27.5021,27.5403,27600.0
2007-01-04 09:30:00,36.25,36.25,36.25,36.25,0.0,27.7162,27.7162,27.7162,27.7162,0.0
2007-01-04 09:35:00,36.0,36.0,35.88,35.88,21400.0,27.5251,27.5251,27.4333,27.4333,21400.0
2007-01-04 09:40:00,35.84,35.85,35.74,35.74,23600.0,27.4027,27.4104,27.3263,27.3263,23600.0
2007-01-04 09:45:00,35.77,35.77,35.73,35.74,8200.0,27.3492,27.3492,27.3186,27.3263,8200.0
2007-01-04 09:50:00,35.77,35.77,35.68,35.69,12800.0,27.3492,27.3492,27.2804,27.288,12800.0
2007-01-04 09:55:00,35.71,35.77,35.69,35.75,7600.0,27.3033,27.3492,27.288,27.3339,7600.0
2007-01-04 10:00:00,35.75,35.85,35.7,35.72,9600.0,27.3339,27.4104,27.2957,27.311,9600.0
2007-01-04 10:05:00,35.71,35.72,35.63,35.65,14200.0,27.3033,27.311,27.2422,27.2575,14200.0
2007-01-04 10:10:00,35.67,35.74,35.67,35.72,8600.0,27.2727,27.3263,27.2727,27.311,8600.0
2007-01-04 10:15:00,35.71,35.77,35.68,35.74,6200.0,27.3033,27.3492,27.2804,27.3263,6200.0
2007-01-04 10:20:00,35.74,35.74,35.71,35.74,3200.0,27.3263,27.3263,27.3033,27.3263,3200.0
2007-01-04 10:25:00,35.7,35.71,35.63,35.71,3800.0,27.2957,27.3033,27.2422,27.3033,3800.0
2007-01-04 10:30:00,35.7,35.75,35.7,35.74,16000.0,27.2957,27.3339,27.2957,27.3263,16000.0
2007-01-04 10:35:00,35.75,35.75,35.7,35.7,12200.0,27.3339,27.3339,27.2957,27.2957,12200.0
2007-01-04 10:40:00,35.71,35.75,35.71,35.71,6400.0,27.3033,27.3339,27.3033,27.3033,6400.0
2007-01-04 10:45:00,35.7,35.8,35.7,35.8,14200.0,27.2957,27.3721,27.2957,27.3721,14200.0
2007-01-04 10:50:00,35.83,35.89,35.83,35.88,10000.0,27.3951,27.441,27.3951,27.4333,10000.0
2007-01-04 10:55:00,35.88,35.91,35.88,35.91,3200.0,27.4333,27.4562,27.4333,27.4562,3200.0
2007-01-04 11:00:00,35.96,35.96,35.91,35.94,4800.0,27.4945,27.4945,27.4562,27.4792,4800.0
2007-01-04 11:05:00,35.94,35.98,35.93,35.93,5000.0,27.4792,27.5098,27.4715,27.4715,5000.0
2007-01-04 11:10:00,35.91,35.93,35.82,35.83,14000.0,27.4562,27.4715,27.3874,27.3951,14000.0
2007-01-04 11:15:00,35.83,35.83,35.83,35.83,600.0,27.3951,27.3951,27.3951,27.3951,600.0
2007-01-04 11:20:00,35.83,35.85,35.81,35.84,6200.0,27.3951,27.4104,27.3798,27.4027,6200.0
2007-01-04 11:25:00,35.81,35.83,35.8,35.83,5000.0,27.3798,27.3951,27.3721,27.3951,5000.0
2007-01-04 11:30:00,35.81,35.84,35.81,35.83,5200.0,27.3798,27.4027,27.3798,27.3951,5200.0
2007-01-04 11:35:00,35.84,35.84,35.81,35.81,2400.0,27.4027,27.4027,27.3798,27.3798,2400.0
2007-01-04 11:40:00,35.84,35.9,35.84,35.9,14600.0,27.4027,27.4486,27.4027,27.4486,14600.0
2007-01-04 11:45:00,35.9,35.98,35.89,35.96,13400.0,27.4486,27.5098,27.441,27.4945,13400.0
2007-01-04 11:50:00,35.96,35.97,35.94,35.97,7800.0,27.4945,27.5021,27.4792,27.5021,7800.0
2007-01-04 11:55:00,35.97,35.97,35.96,35.96,2800.0,27.5021,27.5021,27.4945,27.4945,2800.0
2007-01-04 12:00:00,35.94,35.97,35.94,35.95,3800.0,27.4792,27.5021,27.4792,27.4868,3800.0
2007-01-04 12:05:00,35.96,35.98,35.93,35.97,4800.0,27.4945,27.5098,27.4715,27.5021,4800.0
2007-01-04 12:10:00,35.96,35.96,35.91,35.95,6400.0,27.4945,27.4945,27.4562,27.4868,6400.0
2007-01-04 12:15:00,35.96,35.96,35.88,35.88,4200.0,27.4945,27.4945,27.4333,27.4333,4200.0
2007-01-04 12:20:00,35.88,35.88,35.85,35.87,2000.0,27.4333,27.4333,27.4104,27.4257,2000.0
2007-01-04 12:25:00,35.85,35.87,35.84,35.84,2000.0,27.4104,27.4257,27.4027,27.4027,2000.0
2007-01-04 12:30:00,35.84,35.84,35.82,35.82,2400.0,27.4027,27.4027,27.3874,27.3874,2400.0
2007-01-04 12:35:00,35.83,35.84,35.82,35.82,4200.0,27.3951,27.4027,27.3874,27.3874,4200.0
2007-01-04 12:40:00,35.8,35.87,35.78,35.87,15600.0,27.3721,27.4257,27.3568,27.4257,15600.0
2007-01-04 12:45:00,35.85,35.87,35.81,35.83,3000.0,27.4104,27.4257,27.3798,27.3951,3000.0
2007-01-04 12:50:00,35.83,35.84,35.81,35.81,2000.0,27.3951,27.4027,27.3798,27.3798,2000.0
2007-01-04 12:55:00,35.81,35.82,35.8,35.82,3600.0,27.3798,27.3874,27.3721,27.3874,3600.0
2007-01-04 13:00:00,35.82,35.83,35.82,35.83,7200.0,27.3874,27.3951,27.3874,27.3951,7200.0
2007-01-04 13:05:00,35.82,35.83,35.81,35.82,4600.0,27.3874,27.3951,27.3798,27.3874,4600.0
2007-01-04 13:10:00,35.8,35.81,35.8,35.8,5200.0,27.3721,27.3798,27.3721,27.3721,5200.0
2007-01-04 13:15:00,35.8,35.81,35.73,35.8,16000.0,27.3721,27.3798,27.3186,27.3721,16000.0
2007-01-04 13:20:00,35.8,35.81,35.78,35.78,7000.0,27.3721,27.3798,27.3568,27.3568,7000.0
2007-01-04 13:25:00,35.76,35.8,35.74,35.8,12800.0,27.3416,27.3721,27.3263,27.3721,12800.0
2007-01-04 13:30:00,35.79,35.8,35.77,35.79,15000.0,27.3645,27.3721,27.3492,27.3645,15000.0
2007-01-04 13:35:00,35.78,35.83,35.77,35.82,10000.0,27.3568,27.3951,27.3492,27.3874,10000.0
2007-01-04 13:40:00,35.81,35.81,35.71,35.71,6600.0,27.3798,27.3798,27.3033,27.3033,6600.0
2007-01-04 13:45:00,35.71,35.71,35.65,35.68,4000.0,27.3033,27.3033,27.2575,27.2804,4000.0
2007-01-04 13:50:00,35.68,35.71,35.68,35.71,2200.0,27.2804,27.3033,27.2804,27.3033,2200.0
2007-01-04 13:55:00,35.71,35.74,35.71,35.73,3400.0,27.3033,27.3263,27.3033,27.3186,3400.0
2007-01-04 14:00:00,35.74,35.74,35.73,35.74,3800.0,27.3263,27.3263,27.3186,27.3263,3800.0
2007-01-04 14:05:00,35.74,35.74,35.68,35.69,7800.0,27.3263,27.3263,27.2804,27.288,7800.0
2007-01-04 14:10:00,35.7,35.72,35.69,35.71,4400.0,27.2957,27.311,27.288,27.3033,4400.0
2007-01-04 14:15:00,35.7,35.71,35.7,35.71,5200.0,27.2957,27.3033,27.2957,27.3033,5200.0
2007-01-04 14:20:00,35.71,35.71,35.66,35.68,8400.0,27.3033,27.3033,27.2651,27.2804,8400.0
2007-01-04 14:25:00,35.7,35.74,35.7,35.73,5000.0,27.2957,27.3263,27.2957,27.3186,5000.0
2007-01-04 14:30:00,35.74,35.8,35.74,35.78,9000.0,27.3263,27.3721,27.3263,27.3568,9000.0
2007-01-04 14:35:00,35.79,35.8,35.76,35.76,7000.0,27.3645,27.3721,27.3416,27.3416,7000.0
2007-01-04 14:40:00,35.72,35.74,35.67,35.68,12400.0,27.311,27.3263,27.2727,27.2804,12400.0
2007-01-04 14:45:00,35.7,35.72,35.68,35.71,6200.0,27.2957,27.311,27.2804,27.3033,6200.0
2007-01-04 14:50:00,35.72,35.83,35.72,35.83,14800.0,27.311,27.3951,27.311,27.3951,14800.0
2007-01-04 14:55:00,35.82,35.83,35.81,35.81,5400.0,27.3874,27.3951,27.3798,27.3798,5400.0
2007-01-04 15:00:00,35.82,35.83,35.8,35.8,16400.0,27.3874,27.3951,27.3721,27.3721,16400.0
2007-01-04 15:05:00,35.8,35.84,35.77,35.77,8800.0,27.3721,27.4027,27.3492,27.3492,8800.0
2007-01-04 15:10:00,35.77,35.8,35.77,35.8,4800.0,27.3492,27.3721,27.3492,27.3721,4800.0
2007-01-04 15:15:00,35.8,35.81,35.77,35.77,8400.0,27.3721,27.3798,27.3492,27.3492,8400.0
2007-01-04 15:20:00,35.76,35.77,35.76,35.77,14400.0,27.3416,27.3492,27.3416,27.3492,14400.0
2007-01-04 15:25:00,35.77,35.82,35.77,35.79,6600.0,27.3492,27.3874,27.3492,27.3645,6600.0
2007-01-04 15:30:00,35.8,35.84,35.8,35.84,6200.0,27.3721,27.4027,27.3721,27.4027,6200.0
2007-01-04 15:35:00,35.84,35.88,35.81,35.88,8400.0,27.4027,27.4333,27.3798,27.4333,8400.0
2007-01-04 15:40:00,35.87,35.9,35.86,35.87,10600.0,27.4257,27.4486,27.418,27.4257,10600.0
2007-01-04 15:45:00,35.87,35.87,35.82,35.83,7600.0,27.4257,27.4257,27.3874,27.3951,7600.0
2007-01-04 15:50:00,35.83,35.84,35.77,35.77,19400.0,27.3951,27.4027,27.3492,27.3492,19400.0
2007-01-04 15:55:00,35.79,35.8,35.77,35.77,23000.0,27.3645,27.3721,27.3492,27.3492,23000.0
2007-01-05 09:30:00,35.38,35.38,35.38,35.38,28800.0,27.051,27.051,27.051,27.051,28800.0
2007-01-05 09:35:00,35.83,35.9,35.77,35.88,18400.0,27.3951,27.4486,27.3492,27.4333,18400.0
2007-01-05 09:40:00,35.88,35.88,35.68,35.68,51000.0,27.4333,27.4333,27.2804,27.2804,51000.0
2007-01-05 09:45:00,35.68,35.85,35.68,35.79,29600.0,27.2804,27.4104,27.2804,27.3645,29600.0
2007-01-05 09:50:00,35.77,35.87,35.77,35.87,4200.0,27.3492,27.4257,27.3492,27.4257,4200.0
2007-01-05 09:55:00,35.84,35.84,35.73,35.82,11200.0,27.4027,27.4027,27.3186,27.3874,11200.0
2007-01-05 10:00:00,35.79,35.81,35.76,35.76,7800.0,27.3645,27.3798,27.3416,27.3416,7800.0
2007-01-05 10:05:00,35.76,35.83,35.74,35.83,7000.0,27.3416,27.3951,27.3263,27.3951,7000.0
2007-01-05 10:10:00,35.8,35.8,35.73,35.78,10800.0,27.3721,27.3721,27.3186,27.3568,10800.0
2007-01-05 10:15:00,35.77,35.79,35.73,35.79,5800.0,27.3492,27.3645,27.3186,27.3645,5800.0
2007-01-05 10:20:00,35.79,35.82,35.79,35.81,4400.0,27.3645,27.3874,27.3645,27.3798,4400.0
2007-01-05 10:25:00,35.8,35.87,35.8,35.87,13200.0,27.3721,27.4257,27.3721,27.4257,13200.0
2007-01-05 10:30:00,35.85,35.87,35.81,35.84,9200.0,27.4104,27.4257,27.3798,27.4027,9200.0
2007-01-05 10:35:00,35.83,35.87,35.83,35.85,4800.0,27.3951,27.4257,27.3951,27.4104,4800.0
2007-01-05 10:40:00,35.85,35.86,35.8,35.8,7800.0,27.4104,27.418,27.3721,27.3721,7800.0
2007-01-05 10:45:00,35.79,35.85,35.79,35.85,5200.0,27.3645,27.4104,27.3645,27.4104,5200.0
2007-01-05 10:50:00,35.84,35.85,35.84,35.85,5000.0,27.4027,27.4104,27.4027,27.4104,5000.0
2007-01-05 10:55:00,35.85,35.9,35.85,35.85,9800.0,27.4104,27.4486,27.4104,27.4104,9800.0
2007-01-05 11:00:00,35.84,35.84,35.8,35.8,6200.0,27.4027,27.4027,27.3721,27.3721,6200.0
2007-01-05 11:05:00,35.81,35.81,35.69,35.69,7000.0,27.3798,27.3798,27.288,27.288,7000.0
2007-01-05 11:10:00,35.69,35.69,35.56,35.56,15200.0,27.288,27.288,27.1886,27.1886,15200.0
2007-01-05 11:15:00,35.56,35.56,35.47,35.48,7000.0,27.1886,27.1886,27.1198,27.1275,7000.0
2007-01-05 11:20:00,35.48,35.49,35.46,35.47,5600.0,27.1275,27.1351,27.1122,27.1198,5600.0
2007-01-05 11:25:00,35.47,35.47,35.42,35.42,5000.0,27.1198,27.1198,27.0816,27.0816,5000.0
2007-01-05 11:30:00,35.42,35.43,35.41,35.41,8200.0,27.0816,27.0892,27.074,27.074,8200.0
2007-01-05 11:35:00,35.41,35.42,35.35,35.35,7600.0,27.074,27.0816,27.0281,27.0281,7600.0
2007-01-05 11:40:00,35.35,35.35,35.31,35.31,11600.0,27.0281,27.0281,26.9975,26.9975,11600.0
2007-01-05 11:45:00,35.31,35.32,35.29,35.32,8400.0,26.9975,27.0051,26.9822,27.0051,8400.0
2007-01-05 11:50:00,35.32,35.34,35.31,35.32,12000.0,27.0051,27.0204,26.9975,27.0051,12000.0
2007-01-05 11:55:00,35.32,35.38,35.32,35.35,27200.0,27.0051,27.051,27.0051,27.0281,27200.0
2007-01-05 12:00:00,35.34,35.37,35.3,35.35,14200.0,27.0204,27.0434,26.9898,27.0281,14200.0
2007-01-05 12:05:00,35.36,35.43,35.35,35.38,21600.0,27.0357,27.0892,27.0281,27.051,21600.0
2007-01-05 12:10:00,35.38,35.4,35.37,35.39,5600.0,27.051,27.0663,27.0434,27.0587,5600.0
2007-01-05 12:15:00,35.4,35.42,35.38,35.42,3400.0,27.0663,27.0816,27.051,27.0816,3400.0
2007-01-05 12:20:00,35.41,35.41,35.35,35.35,4400.0,27.074,27.074,27.0281,27.0281,4400.0
2007-01-05 12:25:00,35.35,35.4,35.35,35.38,2600.0,27.0281,27.0663,27.0281,27.051,2600.0
2007-01-05 12:30:00,35.38,35.4,35.38,35.38,6600.0,27.051,27.0663,27.051,27.051,6600.0
2007-01-05 12:35:00,35.38,35.4,35.38,35.4,2600.0,27.051,27.0663,27.051,27.0663,2600.0
2007-01-05 12:40:00,35.41,35.51,35.41,35.49,5400.0,27.074,27.1504,27.074,27.1351,5400.0
2007-01-05 12:45:00,35.5,35.5,35.44,35.44,1600.0,27.1428,27.1428,27.0969,27.0969,1600.0
2007-01-05 12:50:00,35.43,35.43,35.35,35.36,2800.0,27.0892,27.0892,27.0281,27.0357,2800.0
2007-01-05 12:55:00,35.36,35.43,35.36,35.42,10600.0,27.0357,27.0892,27.0357,27.0816,10600.0
2007-01-05 13:00:00,35.41,35.41,35.34,35.34,8000.0,27.074,27.074,27.0204,27.0204,8000.0
2007-01-05 13:05:00,35.34,35.35,35.31,35.33,6400.0,27.0204,27.0281,26.9975,27.0128,6400.0
2007-01-05 13:10:00,35.33,35.35,35.31,35.31,2800.0,27.0128,27.0281,26.9975,26.9975,2800.0
2007-01-05 13:15:00,35.32,35.34,35.32,35.34,1400.0,27.0051,27.0204,27.0051,27.0204,1400.0
2007-01-05 13:20:00,35.34,35.35,35.34,35.35,3200.0,27.0204,27.0281,27.0204,27.0281,3200.0
2007-01-05 13:25:00,35.33,35.36,35.33,35.34,3000.0,27.0128,27.0357,27.0128,27.0204,3000.0
2007-01-05 13:30:00,35.35,35.35,35.32,35.33,2400.0,27.0281,27.0281,27.0051,27.0128,2400.0
2007-01-05 13:35:00,35.31,35.35,35.31,35.32,2800.0,26.9975,27.0281,26.9975,27.0051,2800.0
2007-01-05 13:40:00,35.33,35.35,35.33,35.35,5600.0,27.0128,27.0281,27.0128,27.0281,5600.0
2007-01-05 13:45:00,35.34,35.35,35.34,35.35,800.0,27.0204,27.0281,27.0204,27.0281,800.0
2007-01-05 13:50:00,35.34,35.35,35.33,35.33,6000.0,27.0204,27.0281,27.0128,27.0128,6000.0
2007-01-05 13:55:00,35.32,35.34,35.32,35.34,1200.0,27.0051,27.0204,27.0051,27.0204,1200.0
2007-01-05 14:00:00,35.33,35.35,35.33,35.35,4800.0,27.0128,27.0281,27.0128,27.0281,4800.0
2007-01-05 14:05:00,35.34,35.35,35.27,35.32,13000.0,27.0204,27.0281,26.9669,27.0051,13000.0
2007-01-05 14:10:00,35.33,35.33,35.3,35.32,23600.0,27.0128,27.0128,26.9898,27.0051,23600.0
2007-01-05 14:15:00,35.33,35.33,35.26,35.3,12000.0,27.0128,27.0128,26.9593,26.9898,12000.0
2007-01-05 14:20:00,35.3,35.3,35.26,35.29,12000.0,26.9898,26.9898,26.9593,26.9822,12000.0
2007-01-05 14:25:00,35.3,35.3,35.19,35.22,19400.0,26.9898,26.9898,26.9057,26.9287,19400.0
2007-01-05 14:30:00,35.23,35.24,35.23,35.24,5800.0,26.9363,26.944,26.9363,26.944,5800.0
2007-01-05 14:35:00,35.24,35.25,35.23,35.25,5800.0,26.944,26.9516,26.9363,26.9516,5800.0
2007-01-05 14:40:00,35.25,35.27,35.25,35.26,4800.0,26.9516,26.9669,26.9516,26.9593,4800.0
2007-01-05 14:45:00,35.27,35.31,35.27,35.27,3600.0,26.9669,26.9975,26.9669,26.9669,3600.0
2007-01-05 14:50:00,35.27,35.32,35.27,35.32,4800.0,26.9669,27.0051,26.9669,27.0051,4800.0
2007-01-05 14:55:00,35.32,35.33,35.3,35.3,4000.0,27.0051,27.0128,26.9898,26.9898,4000.0
2007-01-05 15:00:00,35.3,35.3,35.24,35.24,6000.0,26.9898,26.9898,26.944,26.944,6000.0
2007-01-05 15:05:00,35.26,35.3,35.26,35.29,7800.0,26.9593,26.9898,26.9593,26.9822,7800.0
2007-01-05 15:10:00,35.28,35.28,35.2,35.24,14800.0,26.9746,26.9746,26.9134,26.944,14800.0
2007-01-05 15:15:00,35.24,35.29,35.24,35.27,5200.0,26.944,26.9822,26.944,26.9669,5200.0
2007-01-05 15:20:00,35.27,35.28,35.22,35.25,7600.0,26.9669,26.9746,26.9287,26.9516,7600.0
2007-01-05 15:25:00,35.25,35.25,35.24,35.24,8600.0,26.9516,26.9516,26.944,26.944,8600.0
2007-01-05 15:30:00,35.25,35.25,35.22,35.24,10400.0,26.9516,26.9516,26.9287,26.944,10400.0
2007-01-05 15:35:00,35.24,35.24,35.21,35.22,11400.0,26.944,26.944,26.921,26.9287,11400.0
2007-01-05 15:40:00,35.23,35.25,35.22,35.25,17000.0,26.9363,26.9516,26.9287,26.9516,17000.0
2007-01-05 15:45:00,35.25,35.26,35.22,35.26,94200.0,26.9516,26.9593,26.9287,26.9593,94200.0
2007-01-05 15:50:00,35.26,35.26,35.21,35.25,41400.0,26.9593,26.9593,26.921,26.9516,41400.0
2007-01-05 15:55:00,35.25,35.27,35.21,35.21,39000.0,26.9516,26.9669,26.921,26.921,39000.0
2007-01-08 09:35:00,35.02,35.02,34.1,34.48,113800.0,26.7758,26.7758,26.0723,26.3629,113800.0
2007-01-08 09:40:00,34.48,34.63,34.43,34.49,27600.0,26.3629,26.4776,26.3247,26.3705,27600.0
2007-01-08 09:45:00,34.51,34.53,34.3,34.3,23200.0,26.3858,26.4011,26.2253,26.2253,23200.0
2007-01-08 09:50:00,34.33,34.45,34.3,34.45,25400.0,26.2482,26.3399,26.2253,26.3399,25400.0
2007-01-08 09:55:00,34.42,34.44,34.37,34.39,7400.0,26.317,26.3323,26.2788,26.2941,7400.0
2007-01-08 10:00:00,34.39,34.41,34.23,34.24,38600.0,26.2941,26.3094,26.1717,26.1794,38600.0
2007-01-08 10:05:00,34.27,34.27,34.02,34.04,28600.0,26.2023,26.2023,26.0112,26.0265,28600.0
2007-01-08 10:10:00,34.05,34.11,34.04,34.1,23800.0,26.0341,26.08,26.0265,26.0723,23800.0
2007-01-08 10:15:00,34.11,34.16,34.11,34.15,12600.0,26.08,26.1182,26.08,26.1106,12600.0
2007-01-08 10:20:00,34.13,34.22,34.13,34.22,14800.0,26.0953,26.1641,26.0953,26.1641,14800.0
2007-01-08 10:25:00,34.24,34.27,34.16,34.2,17800.0,26.1794,26.2023,26.1182,26.1488,17800.0
2007-01-08 10:30:00,34.21,34.28,34.2,34.27,19200.0,26.1564,26.21,26.1488,26.2023,19200.0
2007-01-08 10:35:00,34.27,34.31,34.27,34.31,16600.0,26.2023,26.2329,26.2023,26.2329,16600.0
2007-01-08 10:40:00,34.32,34.5,34.32,34.48,19000.0,26.2406,26.3782,26.2406,26.3629,19000.0
2007-01-08 10:45:00,34.48,34.52,34.45,34.52,26400.0,26.3629,26.3935,26.3399,26.3935,26400.0
2007-01-08 10:50:00,34.52,34.56,34.49,34.54,17400.0,26.3935,26.4241,26.3705,26.4088,17400.0
2007-01-08 10:55:00,34.55,34.6,34.54,34.55,14600.0,26.4164,26.4546,26.4088,26.4164,14600.0
2007-01-08 11:00:00,34.55,34.6,34.49,34.6,15600.0,26.4164,26.4546,26.3705,26.4546,15600.0
2007-01-08 11:05:00,34.6,34.6,34.52,34.56,11200.0,26.4546,26.4546,26.3935,26.4241,11200.0
2007-01-08 11:10:00,34.57,34.63,34.57,34.63,5600.0,26.4317,26.4776,26.4317,26.4776,5600.0
2007-01-08 11:15:00,34.63,34.71,34.63,34.71,19800.0,26.4776,26.5387,26.4776,26.5387,19800.0
2007-01-08 11:20:00,34.72,34.8,34.72,34.77,13200.0,26.5464,26.6076,26.5464,26.5846,13200.0
2007-01-08 11:25:00,34.77,34.77,34.74,34.77,12600.0,26.5846,26.5846,26.5617,26.5846,12600.0
2007-01-08 11:30:00,34.77,34.77,34.74,34.74,11800.0,26.5846,26.5846,26.5617,26.5617,11800.0
2007-01-08 11:35:00,34.76,34.8,34.74,34.75,13200.0,26.577,26.6076,26.5617,26.5693,13200.0
2007-01-08 11:40:00,34.74,34.8,34.73,34.77,8600.0,26.5617,26.6076,26.554,26.5846,8600.0
2007-01-08 11:45:00,34.77,34.8,34.74,34.77,12600.0,26.5846,26.6076,26.5617,26.5846,12600.0
2007-01-08 11:50:00,34.77,34.78,34.74,34.75,14800.0,26.5846,26.5923,26.5617,26.5693,14800.0
2007-01-08 11:55:00,34.75,34.84,34.74,34.78,11800.0,26.5693,26.6381,26.5617,26.5923,11800.0
2007-01-08 12:00:00,34.83,34.83,34.76,34.79,8400.0,26.6305,26.6305,26.577,26.5999,8400.0
2007-01-08 12:05:00,34.77,34.88,34.77,34.87,22800.0,26.5846,26.6687,26.5846,26.6611,22800.0
2007-01-08 12:10:00,34.88,34.88,34.82,34.86,24200.0,26.6687,26.6687,26.6228,26.6534,24200.0
2007-01-08 12:15:00,34.83,34.88,34.83,34.88,11000.0,26.6305,26.6687,26.6305,26.6687,11000.0
2007-01-08 12:20:00,34.88,34.9,34.87,34.9,11800.0,26.6687,26.684,26.6611,26.684,11800.0
2007-01-08 12:25:00,34.87,34.87,34.81,34.83,6800.0,26.6611,26.6611,26.6152,26.6305,6800.0
2007-01-08 12:30:00,34.83,34.89,34.83,34.89,25800.0,26.6305,26.6764,26.6305,26.6764,25800.0
2007-01-08 12:35:00,34.89,34.9,34.88,34.88,17600.0,26.6764,26.684,26.6687,26.6687,17600.0
2007-01-08 12:40:00,34.89,34.89,34.87,34.88,20600.0,26.6764,26.6764,26.6611,26.6687,20600.0
2007-01-08 12:45:00,34.87,34.9,34.86,34.9,13000.0,26.6611,26.684,26.6534,26.684,13000.0
2007-01-08 12:50:00,34.88,34.9,34.88,34.9,7200.0,26.6687,26.684,26.6687,26.684,7200.0
2007-01-08 12:55:00,34.9,34.9,34.87,34.87,3000.0,26.684,26.684,26.6611,26.6611,3000.0
2007-01-08 13:00:00,34.87,34.88,34.81,34.84,10600.0,26.6611,26.6687,26.6152,26.6381,10600.0
2007-01-08 13:05:00,34.88,34.88,34.83,34.83,76200.0,26.6687,26.6687,26.6305,26.6305,76200.0
2007-01-08 13:10:00,34.83,34.84,34.81,34.83,4200.0,26.6305,26.6381,26.6152,26.6305,4200.0
2007-01-08 13:15:00,34.82,34.83,34.82,34.82,4400.0,26.6228,26.6305,26.6228,26.6228,4400.0
2007-01-08 13:20:00,34.82,34.84,34.82,34.84,6400.0,26.6228,26.6381,26.6228,26.6381,6400.0
2007-01-08 13:25:00,34.84,34.88,34.83,34.87,9200.0,26.6381,26.6687,26.6305,26.6611,9200.0
2007-01-08 13:30:00,34.88,34.89,34.85,34.88,6000.0,26.6687,26.6764,26.6458,26.6687,6000.0
2007-01-08 13:35:00,34.88,34.89,34.86,34.88,17800.0,26.6687,26.6764,26.6534,26.6687,17800.0
2007-01-08 13:40:00,34.88,34.9,34.88,34.89,13000.0,26.6687,26.684,26.6687,26.6764,13000.0
2007-01-08 13:45:00,34.9,34.99,34.9,34.99,25000.0,26.684,26.7528,26.684,26.7528,25000.0
2007-01-08 13:50:00,34.99,35.02,34.95,34.98,18200.0,26.7528,26.7758,26.7222,26.7452,18200.0
2007-01-08 13:55:00,34.98,34.98,34.95,34.96,17600.0,26.7452,26.7452,26.7222,26.7299,17600.0
2007-01-08 14:00:00,34.96,34.97,34.95,34.96,6000.0,26.7299,26.7375,26.7222,26.7299,6000.0
2007-01-08 14:05:00,34.95,34.96,34.95,34.95,9600.0,26.7222,26.7299,26.7222,26.7222,9600.0
2007-01-08 14:10:00,34.95,34.96,34.95,34.95,10800.0,26.7222,26.7299,26.7222,26.7222,10800.0
2007-01-08 14:15:00,34.96,34.96,34.96,34.96,13600.0,26.7299,26.7299,26.7299,26.7299,13600.0
2007-01-08 14:20:00,34.95,34.96,34.94,34.96,9400.0,26.7222,26.7299,26.7146,26.7299,9400.0
2007-01-08 14:25:00,34.96,34.96,34.91,34.92,13400.0,26.7299,26.7299,26.6917,26.6993,13400.0
2007-01-08 14:30:00,34.92,34.92,34.86,34.88,20400.0,26.6993,26.6993,26.6534,26.6687,20400.0
2007-01-08 14:35:00,34.87,34.92,34.85,34.92,21200.0,26.6611,26.6993,26.6458,26.6993,21200.0
2007-01-08 14:40:00,34.93,34.97,34.93,34.95,9600.0,26.707,26.7375,26.707,26.7222,9600.0
2007-01-08 14:45:00,34.94,34.98,34.92,34.94,15800.0,26.7146,26.7452,26.6993,26.7146,15800.0
2007-01-08 14:50:00,34.95,34.97,34.95,34.96,10800.0,26.7222,26.7375,26.7222,26.7299,10800.0
2007-01-08 14:55:00,34.97,34.97,34.95,34.95,5800.0,26.7375,26.7375,26.7222,26.7222,5800.0
2007-01-08 15:00:00,34.97,34.98,34.94,34.95,25400.0,26.7375,26.7452,26.7146,26.7222,25400.0
2007-01-08 15:05:00,34.95,35.0,34.85,34.99,50000.0,26.7222,26.7605,26.6458,26.7528,50000.0
2007-01-08 15:10:00,34.99,35.01,34.99,34.99,15800.0,26.7528,26.7681,26.7528,26.7528,15800.0
2007-01-08 15:15:00,34.98,34.98,34.95,34.97,8000.0,26.7452,26.7452,26.7222,26.7375,8000.0
2007-01-08 15:20:00,34.97,34.99,34.96,34.99,14400.0,26.7375,26.7528,26.7299,26.7528,14400.0
2007-01-08 15:25:00,34.99,35.03,34.97,34.97,12600.0,26.7528,26.7834,26.7375,26.7375,12600.0
2007-01-08 15:30:00,34.98,35.04,34.98,35.02,9400.0,26.7452,26.7911,26.7452,26.7758,9400.0
2007-01-08 15:35:00,35.02,35.05,34.99,35.01,12800.0,26.7758,26.7987,26.7528,26.7681,12800.0
2007-01-08 15:40:00,35.01,35.02,34.99,35.0,9800.0,26.7681,26.7758,26.7528,26.7605,9800.0
2007-01-08 15:45:00,34.99,35.0,34.97,34.98,14000.0,26.7528,26.7605,26.7375,26.7452,14000.0
2007-01-08 15:50:00,34.98,35.05,34.98,35.04,13400.0,26.7452,26.7987,26.7452,26.7911,13400.0
2007-01-08 15:55:00,35.04,35.05,34.99,34.99,24200.0,26.7911,26.7987,26.7528,26.7528,24200.0
2007-01-09 09:35:00,35.15,35.25,34.85,34.97,25800.0,26.8752,26.9516,26.6458,26.7375,25800.0
2007-01-09 09:40:00,34.97,35.09,34.97,35.09,13400.0,26.7375,26.8293,26.7375,26.8293,13400.0
2007-01-09 09:45:00,35.08,35.09,35.06,35.09,8600.0,26.8216,26.8293,26.8063,26.8293,8600.0
2007-01-09 09:50:00,35.06,35.1,35.06,35.1,5400.0,26.8063,26.8369,26.8063,26.8369,5400.0
2007-01-09 09:55:00,35.08,35.13,35.08,35.13,6800.0,26.8216,26.8599,26.8216,26.8599,6800.0
2007-01-09 10:00:00,35.12,35.15,35.12,35.13,9800.0,26.8522,26.8752,26.8522,26.8599,9800.0
2007-01-09 10:05:00,35.13,35.18,35.13,35.17,12800.0,26.8599,26.8981,26.8599,26.8905,12800.0
2007-01-09 10:10:00,35.17,35.19,35.16,35.19,4400.0,26.8905,26.9057,26.8828,26.9057,4400.0
2007-01-09 10:15:00,35.19,35.22,35.18,35.2,6000.0,26.9057,26.9287,26.8981,26.9134,6000.0
2007-01-09 10:20:00,35.21,35.23,35.14,35.14,7000.0,26.921,26.9363,26.8675,26.8675,7000.0
2007-01-09 10:25:00,35.18,35.21,35.16,35.16,5600.0,26.8981,26.921,26.8828,26.8828,5600.0
2007-01-09 10:30:00,35.18,35.2,35.14,35.2,4200.0,26.8981,26.9134,26.8675,26.9134,4200.0
2007-01-09 10:35:00,35.16,35.16,35.14,35.15,2000.0,26.8828,26.8828,26.8675,26.8752,2000.0
2007-01-09 10:40:00,35.17,35.18,35.16,35.17,1600.0,26.8905,26.8981,26.8828,26.8905,1600.0
2007-01-09 10:45:00,35.15,35.17,35.14,35.16,2200.0,26.8752,26.8905,26.8675,26.8828,2200.0
2007-01-09 10:50:00,35.16,35.19,35.13,35.13,3400.0,26.8828,26.9057,26.8599,26.8599,3400.0
2007-01-09 10:55:00,35.15,35.15,35.11,35.11,3400.0,26.8752,26.8752,26.8446,26.8446,3400.0
2007-01-09 11:00:00,35.13,35.15,35.12,35.15,2400.0,26.8599,26.8752,26.8522,26.8752,2400.0
2007-01-09 11:05:00,35.13,35.16,35.13,35.16,3800.0,26.8599,26.8828,26.8599,26.8828,3800.0
2007-01-09 11:10:00,35.17,35.2,35.17,35.18,4200.0,26.8905,26.9134,26.8905,26.8981,4200.0
2007-01-09 11:15:00,35.17,35.18,35.1,35.13,7800.0,26.8905,26.8981,26.8369,26.8599,7800.0
2007-01-09 11:20:00,35.13,35.13,35.12,35.12,12400.0,26.8599,26.8599,26.8522,26.8522,12400.0
2007-01-09 11:25:00,35.13,35.13,35.1,35.12,8600.0,26.8599,26.8599,26.8369,26.8522,8600.0
2007-01-09 11:30:00,35.13,35.13,35.11,35.12,7000.0,26.8599,26.8599,26.8446,26.8522,7000.0
2007-01-09 11:35:00,35.13,35.13,35.1,35.1,8200.0,26.8599,26.8599,26.8369,26.8369,8200.0
2007-01-09 11:40:00,35.09,35.09,35.07,35.08,3400.0,26.8293,26.8293,26.814,26.8216,3400.0
2007-01-09 11:45:00,35.06,35.08,35.02,35.06,6400.0,26.8063,26.8216,26.7758,26.8063,6400.0
2007-01-09 11:50:00,35.08,35.1,35.08,35.09,2800.0,26.8216,26.8369,26.8216,26.8293,2800.0
2007-01-09 11:55:00,35.09,35.09,35.03,35.03,6400.0,26.8293,26.8293,26.7834,26.7834,6400.0
2007-01-09 12:00:00,35.04,35.04,35.02,35.04,2600.0,26.7911,26.7911,26.7758,26.7911,2600.0
2007-01-09 12:05:00,35.03,35.07,35.03,35.07,8400.0,26.7834,26.814,26.7834,26.814,8400.0
2007-01-09 12:10:00,35.07,35.09,35.05,35.09,8400.0,26.814,26.8293,26.7987,26.8293,8400.0
2007-01-09 12:15:00,35.07,35.09,35.07,35.08,1800.0,26.814,26.8293,26.814,26.8216,1800.0
2007-01-09 12:20:00,35.08,35.08,35.02,35.05,5000.0,26.8216,26.8216,26.7758,26.7987,5000.0
2007-01-09 12:25:00,35.05,35.06,35.02,35.04,6800.0,26.7987,26.8063,26.7758,26.7911,6800.0
2007-01-09 12:30:00,35.05,35.05,35.02,35.03,1600.0,26.7987,26.7987,26.7758,26.7834,1600.0
2007-01-09 12:35:00,35.03,35.03,34.99,34.99,6000.0,26.7834,26.7834,26.7528,26.7528,6000.0
2007-01-09 12:40:00,34.99,35.04,34.99,35.02,7200.0,26.7528,26.7911,26.7528,26.7758,7200.0
2007-01-09 12:45:00,35.02,35.04,35.02,35.04,4000.0,26.7758,26.7911,26.7758,26.7911,4000.0
2007-01-09 12:50:00,35.02,35.05,35.02,35.04,3600.0,26.7758,26.7987,26.7758,26.7911,3600.0
2007-01-09 12:55:00,35.04,35.06,35.03,35.05,3200.0,26.7911,26.8063,26.7834,26.7987,3200.0
2007-01-09 13:00:00,35.05,35.06,35.04,35.05,2800.0,26.7987,26.8063,26.7911,26.7987,2800.0
2007-01-09 13:05:00,35.05,35.05,34.98,34.98,5200.0,26.7987,26.7987,26.7452,26.7452,5200.0
2007-01-09 13:10:00,34.97,35.01,34.97,35.01,1800.0,26.7375,26.7681,26.7375,26.7681,1800.0
2007-01-09 13:15:00,35.01,35.01,34.99,35.01,5800.0,26.7681,26.7681,26.7528,26.7681,5800.0
2007-01-09 13:20:00,35.01,35.04,35.01,35.02,4600.0,26.7681,26.7911,26.7681,26.7758,4600.0
2007-01-09 13:25:00,35.02,35.02,35.0,35.01,2600.0,26.7758,26.7758,26.7605,26.7681,2600.0
2007-01-09 13:30:00,35.01,35.04,35.01,35.04,6800.0,26.7681,26.7911,26.7681,26.7911,6800.0
2007-01-09 13:35:00,35.04,35.1,35.04,35.1,3400.0,26.7911,26.8369,26.7911,26.8369,3400.0
2007-01-09 13:40:00,35.1,35.13,35.1,35.13,3400.0,26.8369,26.8599,26.8369,26.8599,3400.0
2007-01-09 13:45:00,35.13,35.18,35.13,35.18,4800.0,26.8599,26.8981,26.8599,26.8981,4800.0
2007-01-09 13:50:00,35.17,35.18,35.14,35.16,5600.0,26.8905,26.8981,26.8675,26.8828,5600.0
2007-01-09 13:55:00,35.13,35.16,35.12,35.12,1800.0,26.8599,26.8828,26.8522,26.8522,1800.0
2007-01-09 14:00:00,35.12,35.19,35.12,35.19,3800.0,26.8522,26.9057,26.8522,26.9057,3800.0
2007-01-09 14:05:00,35.2,35.22,35.2,35.22,5000.0,26.9134,26.9287,26.9134,26.9287,5000.0
2007-01-09 14:10:00,35.22,35.23,35.19,35.2,2800.0,26.9287,26.9363,26.9057,26.9134,2800.0
2007-01-09 14:15:00,35.2,35.23,35.2,35.23,3600.0,26.9134,26.9363,26.9134,26.9363,3600.0
2007-01-09 14:20:00,35.22,35.23,35.2,35.21,3600.0,26.9287,26.9363,26.9134,26.921,3600.0
2007-01-09 14:25:00,35.19,35.19,35.14,35.15,2800.0,26.9057,26.9057,26.8675,26.8752,2800.0
2007-01-09 14:30:00,35.13,35.16,35.09,35.12,13200.0,26.8599,26.8828,26.8293,26.8522,13200.0
2007-01-09 14:35:00,35.12,35.22,35.12,35.2,3000.0,26.8522,26.9287,26.8522,26.9134,3000.0
2007-01-09 14:40:00,35.23,35.23,35.2,35.22,3800.0,26.9363,26.9363,26.9134,26.9287,3800.0
2007-01-09 14:45:00,35.22,35.23,35.16,35.23,3600.0,26.9287,26.9363,26.8828,26.9363,3600.0
2007-01-09 14:50:00,35.22,35.23,35.22,35.22,1000.0,26.9287,26.9363,26.9287,26.9287,1000.0
2007-01-09 14:55:00,35.23,35.23,35.17,35.19,3600.0,26.9363,26.9363,26.8905,26.9057,3600.0
2007-01-09 15:00:00,35.19,35.19,35.13,35.14,12600.0,26.9057,26.9057,26.8599,26.8675,12600.0
2007-01-09 15:05:00,35.14,35.19,35.06,35.12,13200.0,26.8675,26.9057,26.8063,26.8522,13200.0
2007-01-09 15:10:00,35.12,35.15,35.12,35.15,2400.0,26.8522,26.8752,26.8522,26.8752,2400.0
2007-01-09 15:15:00,35.15,35.19,35.15,35.19,2800.0,26.8752,26.9057,26.8752,26.9057,2800.0
2007-01-09 15:20:00,35.18,35.19,35.18,35.18,3200.0,26.8981,26.9057,26.8981,26.8981,3200.0
2007-01-09 15:25:00,35.17,35.22,35.17,35.22,6600.0,26.8905,26.9287,26.8905,26.9287,6600.0
2007-01-09 15:30:00,35.21,35.24,35.21,35.24,5600.0,26.921,26.944,26.921,26.944,5600.0
2007-01-09 15:35:00,35.24,35.24,35.24,35.24,2600.0,26.944,26.944,26.944,26.944,2600.0
2007-01-09 15:40:00,35.24,35.26,35.22,35.22,24800.0,26.944,26.9593,26.9287,26.9287,24800.0
2007-01-09 15:45:00,35.22,35.24,35.19,35.2,6000.0,26.9287,26.944,26.9057,26.9134,6000.0
2007-01-09 15:50:00,35.2,35.21,35.2,35.21,5800.0,26.9134,26.921,26.9134,26.921,5800.0
2007-01-09 15:55:00,35.21,35.21,35.16,35.16,20800.0,26.921,26.921,26.8828,26.8828,20800.0
2007-01-10 09:35:00,35.13,35.13,34.96,35.1,23800.0,26.8599,26.8599,26.7299,26.8369,23800.0
2007-01-10 09:40:00,35.1,35.13,34.98,35.02,10200.0,26.8369,26.8599,26.7452,26.7758,10200.0
2007-01-10 09:45:00,35.04,35.13,35.04,35.13,10600.0,26.7911,26.8599,26.7911,26.8599,10600.0
2007-01-10 09:50:00,35.12,35.12,35.09,35.09,5600.0,26.8522,26.8522,26.8293,26.8293,5600.0
2007-01-10 09:55:00,35.1,35.12,35.1,35.12,2400.0,26.8369,26.8522,26.8369,26.8522,2400.0
2007-01-10 10:00:00,35.1,35.12,35.04,35.12,5000.0,26.8369,26.8522,26.7911,26.8522,5000.0
2007-01-10 10:05:00,35.11,35.12,35.1,35.11,1800.0,26.8446,26.8522,26.8369,26.8446,1800.0
2007-01-10 10:10:00,35.11,35.12,35.07,35.12,2000.0,26.8446,26.8522,26.814,26.8522,2000.0
2007-01-10 10:15:00,35.12,35.2,35.12,35.18,8400.0,26.8522,26.9134,26.8522,26.8981,8400.0
2007-01-10 10:20:00,35.24,35.27,35.14,35.19,8200.0,26.944,26.9669,26.8675,26.9057,8200.0
2007-01-10 10:25:00,35.22,35.22,35.13,35.13,4200.0,26.9287,26.9287,26.8599,26.8599,4200.0
2007-01-10 10:30:00,35.1,35.18,35.07,35.18,3400.0,26.8369,26.8981,26.814,26.8981,3400.0
2007-01-10 10:35:00,35.17,35.18,35.16,35.17,1600.0,26.8905,26.8981,26.8828,26.8905,1600.0
2007-01-10 10:40:00,35.18,35.2,35.18,35.19,3600.0,26.8981,26.9134,26.8981,26.9057,3600.0
2007-01-10 10:45:00,35.2,35.23,35.2,35.23,3800.0,26.9134,26.9363,26.9134,26.9363,3800.0
2007-01-10 10:50:00,35.23,35.24,35.2,35.23,4600.0,26.9363,26.944,26.9134,26.9363,4600.0
2007-01-10 10:55:00,35.24,35.24,35.22,35.23,2600.0,26.944,26.944,26.9287,26.9363,2600.0
2007-01-10 11:00:00,35.22,35.22,35.18,35.18,3400.0,26.9287,26.9287,26.8981,26.8981,3400.0
2007-01-10 11:05:00,35.18,35.24,35.18,35.22,6200.0,26.8981,26.944,26.8981,26.9287,6200.0
2007-01-10 11:10:00,35.21,35.23,35.18,35.22,3200.0,26.921,26.9363,26.8981,26.9287,3200.0
2007-01-10 11:15:00,35.2,35.21,35.16,35.16,4400.0,26.9134,26.921,26.8828,26.8828,4400.0
2007-01-10 11:20:00,35.15,35.16,35.13,35.13,2400.0,26.8752,26.8828,26.8599,26.8599,2400.0
2007-01-10 11:25:00,35.14,35.16,35.12,35.15,3600.0,26.8675,26.8828,26.8522,26.8752,3600.0
2007-01-10 11:30:00,35.15,35.16,35.06,35.1,5400.0,26.8752,26.8828,26.8063,26.8369,5400.0
2007-01-10 11:35:00,35.1,35.1,35.06,35.07,1800.0,26.8369,26.8369,26.8063,26.814,1800.0
2007-01-10 11:40:00,35.07,35.08,35.02,35.03,6800.0,26.814,26.8216,26.7758,26.7834,6800.0
2007-01-10 11:45:00,35.04,35.05,35.01,35.05,3400.0,26.7911,26.7987,26.7681,26.7987,3400.0
2007-01-10 11:50:00,35.04,35.05,35.04,35.05,15200.0,26.7911,26.7987,26.7911,26.7987,15200.0
2007-01-10 11:55:00,35.05,35.05,35.03,35.05,7800.0,26.7987,26.7987,26.7834,26.7987,7800.0
2007-01-10 12:00:00,35.05,35.05,35.04,35.05,5800.0,26.7987,26.7987,26.7911,26.7987,5800.0
2007-01-10 12:05:00,35.05,35.09,35.05,35.09,10400.0,26.7987,26.8293,26.7987,26.8293,10400.0
2007-01-10 12:10:00,35.09,35.1,35.05,35.1,21000.0,26.8293,26.8369,26.7987,26.8369,21000.0
2007-01-10 12:15:00,35.1,35.11,35.1,35.11,2200.0,26.8369,26.8446,26.8369,26.8446,2200.0
2007-01-10 12:20:00,35.1,35.12,35.09,35.09,2800.0,26.8369,26.8522,26.8293,26.8293,2800.0
2007-01-10 12:25:00,35.07,35.08,35.05,35.07,4200.0,26.814,26.8216,26.7987,26.814,4200.0
2007-01-10 12:30:00,35.08,35.09,35.07,35.09,3600.0,26.8216,26.8293,26.814,26.8293,3600.0
2007-01-10 12:35:00,35.1,35.1,35.1,35.1,600.0,26.8369,26.8369,26.8369,26.8369,600.0
2007-01-10 12:40:00,35.12,35.15,35.1,35.15,5000.0,26.8522,26.8752,26.8369,26.8752,5000.0
2007-01-10 12:45:00,35.16,35.16,35.15,35.16,1400.0,26.8828,26.8828,26.8752,26.8828,1400.0
2007-01-10 12:50:00,35.13,35.17,35.13,35.16,3400.0,26.8599,26.8905,26.8599,26.8828,3400.0
2007-01-10 12:55:00,35.2,35.2,35.16,35.18,2200.0,26.9134,26.9134,26.8828,26.8981,2200.0
2007-01-10 13:00:00,35.19,35.22,35.19,35.19,4000.0,26.9057,26.9287,26.9057,26.9057,4000.0
2007-01-10 13:05:00,35.19,35.24,35.19,35.22,1600.0,26.9057,26.944,26.9057,26.9287,1600.0
2007-01-10 13:10:00,35.27,35.28,35.26,35.28,1400.0,26.9669,26.9746,26.9593,26.9746,1400.0
2007-01-10 13:15:00,35.28,35.29,35.27,35.27,6400.0,26.9746,26.9822,26.9669,26.9669,6400.0
2007-01-10 13:20:00,35.28,35.29,35.27,35.27,800.0,26.9746,26.9822,26.9669,26.9669,800.0
2007-01-10 13:25:00,35.29,35.3,35.29,35.29,1800.0,26.9822,26.9898,26.9822,26.9822,1800.0
2007-01-10 13:30:00,35.29,35.31,35.24,35.27,4400.0,26.9822,26.9975,26.944,26.9669,4400.0
2007-01-10 13:35:00,35.27,35.3,35.26,35.26,3000.0,26.9669,26.9898,26.9593,26.9593,3000.0
2007-01-10 13:40:00,35.3,35.34,35.3,35.31,5200.0,26.9898,27.0204,26.9898,26.9975,5200.0
2007-01-10 13:45:00,35.34,35.37,35.34,35.34,4000.0,27.0204,27.0434,27.0204,27.0204,4000.0
2007-01-10 13:50:00,35.35,35.35,35.34,35.35,6200.0,27.0281,27.0281,27.0204,27.0281,6200.0
2007-01-10 13:55:00,35.34,35.35,35.33,35.35,1600.0,27.0204,27.0281,27.0128,27.0281,1600.0
2007-01-10 14:00:00,35.35,35.35,35.35,35.35,600.0,27.0281,27.0281,27.0281,27.0281,600.0
2007-01-10 14:05:00,35.34,35.35,35.33,35.35,3600.0,27.0204,27.0281,27.0128,27.0281,3600.0
2007-01-10 14:10:00,35.34,35.35,35.32,35.35,2600.0,27.0204,27.0281,27.0051,27.0281,2600.0
2007-01-10 14:15:00,35.35,35.35,35.35,35.35,3400.0,27.0281,27.0281,27.0281,27.0281,3400.0
2007-01-10 14:20:00,35.35,35.36,35.33,35.33,2600.0,27.0281,27.0357,27.0128,27.0128,2600.0
2007-01-10 14:25:00,35.35,35.35,35.35,35.35,2000.0,27.0281,27.0281,27.0281,27.0281,2000.0
2007-01-10 14:30:00,35.33,35.35,35.33,35.35,2200.0,27.0128,27.0281,27.0128,27.0281,2200.0
2007-01-10 14:35:00,35.34,35.35,35.32,35.33,1800.0,27.0204,27.0281,27.0051,27.0128,1800.0
2007-01-10 14:40:00,35.34,35.36,35.34,35.35,3000.0,27.0204,27.0357,27.0204,27.0281,3000.0
2007-01-10 14:45:00,35.35,35.4,35.35,35.4,13800.0,27.0281,27.0663,27.0281,27.0663,13800.0
2007-01-10 14:50:00,35.4,35.4,35.36,35.36,4400.0,27.0663,27.0663,27.0357,27.0357,4400.0
2007-01-10 14:55:00,35.4,35.4,35.39,35.4,1000.0,27.0663,27.0663,27.0587,27.0663,1000.0
2007-01-10 15:00:00,35.4,35.42,35.4,35.42,2600.0,27.0663,27.0816,27.0663,27.0816,2600.0
2007-01-10 15:05:00,35.43,35.48,35.35,35.43,13000.0,27.0892,27.1275,27.0281,27.0892,13000.0
2007-01-10 15:10:00,35.43,35.43,35.43,35.43,1800.0,27.0892,27.0892,27.0892,27.0892,1800.0
2007-01-10 15:15:00,35.41,35.49,35.41,35.49,5400.0,27.074,27.1351,27.074,27.1351,5400.0
2007-01-10 15:20:00,35.48,35.52,35.48,35.51,9400.0,27.1275,27.1581,27.1275,27.1504,9400.0
2007-01-10 15:25:00,35.51,35.51,35.46,35.49,5400.0,27.1504,27.1504,27.1122,27.1351,5400.0
2007-01-10 15:30:00,35.48,35.52,35.48,35.51,7400.0,27.1275,27.1581,27.1275,27.1504,7400.0
2007-01-10 15:35:00,35.5,35.52,35.49,35.52,4200.0,27.1428,27.1581,27.1351,27.1581,4200.0
2007-01-10 15:40:00,35.52,35.52,35.49,35.49,5800.0,27.1581,27.1581,27.1351,27.1351,5800.0
2007-01-10 15:45:00,35.49,35.51,35.41,35.44,9600.0,27.1351,27.1504,27.074,27.0969,9600.0
2007-01-10 15:50:00,35.4,35.43,35.38,35.4,11800.0,27.0663,27.0892,27.051,27.0663,11800.0
2007-01-10 15:55:00,35.38,35.4,35.37,35.37,12400.0,27.051,27.0663,27.0434,27.0434,12400.0
2007-01-11 09:35:00,35.5,35.69,35.48,35.63,20600.0,27.1428,27.288,27.1275,27.2422,20600.0
2007-01-11 09:40:00,35.72,35.73,35.63,35.67,7200.0,27.311,27.3186,27.2422,27.2727,7200.0
2007-01-11 09:45:00,35.72,35.83,35.72,35.83,7800.0,27.311,27.3951,27.311,27.3951,7800.0
2007-01-11 09:50:00,35.84,35.84,35.72,35.82,10000.0,27.4027,27.4027,27.311,27.3874,10000.0
2007-01-11 09:55:00,35.83,35.88,35.82,35.82,5800.0,27.3951,27.4333,27.3874,27.3874,5800.0
2007-01-11 10:00:00,35.86,35.9,35.81,35.9,7400.0,27.418,27.4486,27.3798,27.4486,7400.0
2007-01-11 10:05:00,35.88,35.92,35.81,35.92,12800.0,27.4333,27.4639,27.3798,27.4639,12800.0
2007-01-11 10:10:00,35.89,35.95,35.89,35.95,6200.0,27.441,27.4868,27.441,27.4868,6200.0
2007-01-11 10:15:00,35.95,36.08,35.94,36.08,7800.0,27.4868,27.5862,27.4792,27.5862,7800.0
2007-01-11 10:20:00,36.08,36.08,36.03,36.08,6200.0,27.5862,27.5862,27.548,27.5862,6200.0
2007-01-11 10:25:00,36.04,36.07,35.99,35.99,4200.0,27.5556,27.5786,27.5174,27.5174,4200.0
2007-01-11 10:30:00,35.99,36.05,35.97,36.02,32800.0,27.5174,27.5633,27.5021,27.5403,32800.0
2007-01-11 10:35:00,36.02,36.1,36.02,36.02,28800.0,27.5403,27.6015,27.5403,27.5403,28800.0
2007-01-11 10:40:00,35.99,36.07,35.94,36.07,26000.0,27.5174,27.5786,27.4792,27.5786,26000.0
2007-01-11 10:45:00,36.07,36.13,36.07,36.1,13800.0,27.5786,27.6245,27.5786,27.6015,13800.0
2007-01-11 10:50:00,36.12,36.13,36.1,36.1,27000.0,27.6168,27.6245,27.6015,27.6015,27000.0
2007-01-11 10:55:00,36.14,36.15,36.13,36.15,2600.0,27.6321,27.6397,27.6245,27.6397,2600.0
2007-01-11 11:00:00,36.18,36.22,36.16,36.21,7000.0,27.6627,27.6933,27.6474,27.6856,7000.0
2007-01-11 11:05:00,36.21,36.24,36.21,36.22,2200.0,27.6856,27.7086,27.6856,27.6933,2200.0
2007-01-11 11:10:00,36.23,36.3,36.22,36.3,13600.0,27.7009,27.7544,27.6933,27.7544,13600.0
2007-01-11 11:15:00,36.3,36.31,36.29,36.31,17000.0,27.7544,27.7621,27.7468,27.7621,17000.0
2007-01-11 11:20:00,36.31,36.31,36.23,36.23,3800.0,27.7621,27.7621,27.7009,27.7009,3800.0
2007-01-11 11:25:00,36.22,36.22,36.21,36.21,1000.0,27.6933,27.6933,27.6856,27.6856,1000.0
2007-01-11 11:30:00,36.21,36.23,36.19,36.19,6400.0,27.6856,27.7009,27.6703,27.6703,6400.0
2007-01-11 11:35:00,36.19,36.2,36.18,36.18,5600.0,27.6703,27.678,27.6627,27.6627,5600.0
2007-01-11 11:40:00,36.19,36.19,36.18,36.18,1200.0,27.6703,27.6703,27.6627,27.6627,1200.0
2007-01-11 11:45:00,36.18,36.18,36.18,36.18,600.0,27.6627,27.6627,27.6627,27.6627,600.0
2007-01-11 11:50:00,36.19,36.19,36.17,36.19,1400.0,27.6703,27.6703,27.655,27.6703,1400.0
2007-01-11 11:55:00,36.17,36.2,36.17,36.2,600.0,27.655,27.678,27.655,27.678,600.0
2007-01-11 12:00:00,36.2,36.21,36.17,36.21,3000.0,27.678,27.6856,27.655,27.6856,3000.0
2007-01-11 12:05:00,36.2,36.27,36.2,36.24,8400.0,27.678,27.7315,27.678,27.7086,8400.0
2007-01-11 12:10:00,36.26,36.26,36.22,36.23,1200.0,27.7238,27.7238,27.6933,27.7009,1200.0
2007-01-11 12:15:00,36.23,36.27,36.23,36.26,4600.0,27.7009,27.7315,27.7009,27.7238,4600.0
2007-01-11 12:20:00,36.26,36.27,36.26,36.26,1200.0,27.7238,27.7315,27.7238,27.7238,1200.0
2007-01-11 12:25:00,36.25,36.26,36.23,36.24,3800.0,27.7162,27.7238,27.7009,27.7086,3800.0
2007-01-11 12:30:00,36.24,36.24,36.19,36.19,2600.0,27.7086,27.7086,27.6703,27.6703,2600.0
2007-01-11 12:35:00,36.2,36.21,36.19,36.19,2400.0,27.678,27.6856,27.6703,27.6703,2400.0
2007-01-11 12:40:00,36.19,36.2,36.17,36.17,2200.0,27.6703,27.678,27.655,27.655,2200.0
2007-01-11 12:45:00,36.19,36.19,36.19,36.19,1400.0,27.6703,27.6703,27.6703,27.6703,1400.0
2007-01-11 12:50:00,36.22,36.22,36.18,36.22,1400.0,27.6933,27.6933,27.6627,27.6933,1400.0
2007-01-11 12:55:00,36.2,36.24,36.2,36.21,1800.0,27.678,27.7086,27.678,27.6856,1800.0
2007-01-11 13:00:00,36.2,36.2,36.19,36.2,800.0,27.678,27.678,27.6703,27.678,800.0
2007-01-11 13:05:00,36.2,36.22,36.19,36.19,1000.0,27.678,27.6933,27.6703,27.6703,1000.0
2007-01-11 13:10:00,36.19,36.19,36.13,36.13,2600.0,27.6703,27.6703,27.6245,27.6245,2600.0
2007-01-11 13:15:00,36.15,36.16,36.13,36.13,1400.0,27.6397,27.6474,27.6245,27.6245,1400.0
2007-01-11 13:20:00,36.13,36.13,36.09,36.09,600.0,27.6245,27.6245,27.5939,27.5939,600.0
2007-01-11 13:25:00,36.12,36.12,36.02,36.06,6200.0,27.6168,27.6168,27.5403,27.5709,6200.0
2007-01-11 13:30:00,36.08,36.08,36.05,36.06,1200.0,27.5862,27.5862,27.5633,27.5709,1200.0
2007-01-11 13:35:00,36.07,36.09,36.06,36.09,1600.0,27.5786,27.5939,27.5709,27.5939,1600.0
2007-01-11 13:40:00,36.09,36.1,36.09,36.1,1000.0,27.5939,27.6015,27.5939,27.6015,1000.0
2007-01-11 13:45:00,36.12,36.13,36.1,36.1,2200.0,27.6168,27.6245,27.6015,27.6015,2200.0
2007-01-11 13:50:00,36.12,36.12,36.09,36.09,600.0,27.6168,27.6168,27.5939,27.5939,600.0
2007-01-11 13:55:00,36.12,36.12,36.07,36.12,6000.0,27.6168,27.6168,27.5786,27.6168,6000.0
2007-01-11 14:00:00,36.08,36.1,36.08,36.1,600.0,27.5862,27.6015,27.5862,27.6015,600.0
2007-01-11 14:05:00,36.08,36.09,36.08,36.08,4200.0,27.5862,27.5939,27.5862,27.5862,4200.0
2007-01-11 14:10:00,36.08,36.09,36.07,36.07,9600.0,27.5862,27.5939,27.5786,27.5786,9600.0
2007-01-11 14:15:00,36.07,36.07,36.02,36.02,4000.0,27.5786,27.5786,27.5403,27.5403,4000.0
2007-01-11 14:20:00,36.03,36.03,36.02,36.02,2400.0,27.548,27.548,27.5403,27.5403,2400.0
2007-01-11 14:25:00,36.02,36.06,36.02,36.05,2800.0,27.5403,27.5709,27.5403,27.5633,2800.0
2007-01-11 14:30:00,36.07,36.12,36.07,36.1,10000.0,27.5786,27.6168,27.5786,27.6015,10000.0
2007-01-11 14:35:00,36.08,36.09,36.07,36.07,2400.0,27.5862,27.5939,27.5786,27.5786,2400.0
2007-01-11 14:40:00,36.07,36.09,36.07,36.09,2800.0,27.5786,27.5939,27.5786,27.5939,2800.0
2007-01-11 14:45:00,36.08,36.13,36.08,36.13,6400.0,27.5862,27.6245,27.5862,27.6245,6400.0
2007-01-11 14:50:00,36.13,36.17,36.13,36.14,7000.0,27.6245,27.655,27.6245,27.6321,7000.0
2007-01-11 14:55:00,36.15,36.24,36.11,36.24,13200.0,27.6397,27.7086,27.6092,27.7086,13200.0
2007-01-11 15:00:00,36.22,36.22,36.2,36.22,2600.0,27.6933,27.6933,27.678,27.6933,2600.0
2007-01-11 15:05:00,36.2,36.26,36.17,36.26,22400.0,27.678,27.7238,27.655,27.7238,22400.0
2007-01-11 15:10:00,36.26,36.27,36.24,36.24,13200.0,27.7238,27.7315,27.7086,27.7086,13200.0
2007-01-11 15:15:00,36.23,36.3,36.23,36.29,9400.0,27.7009,27.7544,27.7009,27.7468,9400.0
2007-01-11 15:20:00,36.26,36.26,36.19,36.19,4400.0,27.7238,27.7238,27.6703,27.6703,4400.0
2007-01-11 15:25:00,36.18,36.2,36.15,36.2,3400.0,27.6627,27.678,27.6397,27.678,3400.0
2007-01-11 15:30:00,36.2,36.2,36.19,36.19,3400.0,27.678,27.678,27.6703,27.6703,3400.0
2007-01-11 15:35:00,36.2,36.2,36.12,36.16,5800.0,27.678,27.678,27.6168,27.6474,5800.0
2007-01-11 15:40:00,36.16,36.21,36.16,36.19,4000.0,27.6474,27.6856,27.6474,27.6703,4000.0
2007-01-11 15:45:00,36.2,36.21,36.16,36.17,5600.0,27.678,27.6856,27.6474,27.655,5600.0
2007-01-11 15:50:00,36.18,36.19,36.16,36.18,6000.0,27.6627,27.6703,27.6474,27.6627,6000.0
2007-01-11 15:55:00,36.19,36.19,36.13,36.16,14000.0,27.6703,27.6703,27.6245,27.6474,14000.0
2007-01-12 09:30:00,36.14,36.14,36.07,36.07,10800.0,27.6321,27.6321,27.5786,27.5786,10800.0
2007-01-12 09:35:00,36.12,36.17,36.1,36.17,5800.0,27.6168,27.655,27.6015,27.655,5800.0
2007-01-12 09:40:00,36.17,36.36,36.17,36.36,5400.0,27.655,27.8003,27.655,27.8003,5400.0
2007-01-12 09:45:00,36.33,36.33,36.29,36.31,6400.0,27.7774,27.7774,27.7468,27.7621,6400.0
2007-01-12 09:50:00,36.34,36.37,36.3,36.37,4800.0,27.785,27.808,27.7544,27.808,4800.0
2007-01-12 09:55:00,36.38,36.44,36.38,36.42,3200.0,27.8156,27.8615,27.8156,27.8462,3200.0
2007-01-12 10:00:00,36.42,36.43,36.34,36.36,4200.0,27.8462,27.8538,27.785,27.8003,4200.0
2007-01-12 10:05:00,36.37,36.38,36.37,36.37,2200.0,27.808,27.8156,27.808,27.808,2200.0
2007-01-12 10:10:00,36.37,36.37,36.33,36.33,800.0,27.808,27.808,27.7774,27.7774,800.0
2007-01-12 10:15:00,36.37,36.37,36.37,36.37,2800.0,27.808,27.808,27.808,27.808,2800.0
2007-01-12 10:20:00,36.37,36.38,36.33,36.35,4200.0,27.808,27.8156,27.7774,27.7927,4200.0
2007-01-12 10:25:00,36.37,36.4,36.36,36.38,2200.0,27.808,27.8309,27.8003,27.8156,2200.0
2007-01-12 10:30:00,36.37,36.38,36.32,36.32,3600.0,27.808,27.8156,27.7697,27.7697,3600.0
2007-01-12 10:35:00,36.34,36.36,36.34,36.36,1000.0,27.785,27.8003,27.785,27.8003,1000.0
2007-01-12 10:40:00,36.35,36.36,36.32,36.34,2200.0,27.7927,27.8003,27.7697,27.785,2200.0
2007-01-12 10:45:00,36.36,36.37,36.33,36.35,3600.0,27.8003,27.808,27.7774,27.7927,3600.0
2007-01-12 10:50:00,36.37,36.39,36.35,36.39,1400.0,27.808,27.8232,27.7927,27.8232,1400.0
2007-01-12 10:55:00,36.35,36.38,36.35,36.37,2800.0,27.7927,27.8156,27.7927,27.808,2800.0
2007-01-12 11:00:00,36.37,36.38,36.36,36.37,1200.0,27.808,27.8156,27.8003,27.808,1200.0
2007-01-12 11:05:00,36.36,36.38,36.32,36.37,3000.0,27.8003,27.8156,27.7697,27.808,3000.0
2007-01-12 11:10:00,36.37,36.38,36.37,36.37,2000.0,27.808,27.8156,27.808,27.808,2000.0
2007-01-12 11:15:00,36.38,36.41,36.38,36.4,2400.0,27.8156,27.8385,27.8156,27.8309,2400.0
2007-01-12 11:20:00,36.4,36.41,36.35,36.37,3000.0,27.8309,27.8385,27.7927,27.808,3000.0
2007-01-12 11:25:00,36.39,36.39,36.39,36.39,200.0,27.8232,27.8232,27.8232,27.8232,200.0
2007-01-12 11:30:00,36.39,36.42,36.38,36.42,5000.0,27.8232,27.8462,27.8156,27.8462,5000.0
2007-01-12 11:35:00,36.46,36.48,36.46,36.47,7000.0,27.8768,27.8921,27.8768,27.8844,7000.0
2007-01-12 11:40:00,36.47,36.47,36.47,36.47,3800.0,27.8844,27.8844,27.8844,27.8844,3800.0
2007-01-12 11:45:00,36.49,36.5,36.47,36.5,5000.0,27.8997,27.9073,27.8844,27.9073,5000.0
2007-01-12 11:50:00,36.49,36.51,36.49,36.5,2400.0,27.8997,27.915,27.8997,27.9073,2400.0
2007-01-12 11:55:00,36.5,36.52,36.5,36.51,1600.0,27.9073,27.9226,27.9073,27.915,1600.0
2007-01-12 12:00:00,36.49,36.52,36.48,36.48,5000.0,27.8997,27.9226,27.8921,27.8921,5000.0
2007-01-12 12:05:00,36.48,36.52,36.48,36.52,1800.0,27.8921,27.9226,27.8921,27.9226,1800.0
2007-01-12 12:10:00,36.52,36.52,36.49,36.49,1400.0,27.9226,27.9226,27.8997,27.8997,1400.0
2007-01-12 12:15:00,36.48,36.51,36.48,36.51,600.0,27.8921,27.915,27.8921,27.915,600.0
2007-01-12 12:20:00,36.51,36.52,36.51,36.52,1800.0,27.915,27.9226,27.915,27.9226,1800.0
2007-01-12 12:25:00,36.52,36.52,36.52,36.52,3000.0,27.9226,27.9226,27.9226,27.9226,3000.0
2007-01-12 12:30:00,36.51,36.51,36.48,36.49,5200.0,27.915,27.915,27.8921,27.8997,5200.0
2007-01-12 12:35:00,36.49,36.49,36.49,36.49,400.0,27.8997,27.8997,27.8997,27.8997,400.0
2007-01-12 12:40:00,36.49,36.49,36.49,36.49,1200.0,27.8997,27.8997,27.8997,27.8997,1200.0
2007-01-12 12:45:00,36.49,36.49,36.47,36.49,2200.0,27.8997,27.8997,27.8844,27.8997,2200.0
2007-01-12 12:50:00,36.5,36.51,36.48,36.48,3400.0,27.9073,27.915,27.8921,27.8921,3400.0
2007-01-12 12:55:00,36.51,36.51,36.47,36.5,1800.0,27.915,27.915,27.8844,27.9073,1800.0
2007-01-12 13:00:00,36.5,36.5,36.47,36.47,3200.0,27.9073,27.9073,27.8844,27.8844,3200.0
2007-01-12 13:05:00,36.47,36.47,36.47,36.47,1200.0,27.8844,27.8844,27.8844,27.8844,1200.0
2007-01-12 13:10:00,36.47,36.5,36.47,36.5,1000.0,27.8844,27.9073,27.8844,27.9073,1000.0
2007-01-12 13:15:00,36.49,36.49,36.49,36.49,200.0,27.8997,27.8997,27.8997,27.8997,200.0
2007-01-12 13:20:00,36.49,36.5,36.49,36.49,1800.0,27.8997,27.9073,27.8997,27.8997,1800.0
2007-01-12 13:25:00,36.49,36.5,36.48,36.49,2400.0,27.8997,27.9073,27.8921,27.8997,2400.0
2007-01-12 13:30:00,36.47,36.5,36.47,36.5,1600.0,27.8844,27.9073,27.8844,27.9073,1600.0
2007-01-12 13:35:00,36.49,36.5,36.49,36.5,600.0,27.8997,27.9073,27.8997,27.9073,600.0
2007-01-12 13:40:00,36.49,36.5,36.48,36.5,7200.0,27.8997,27.9073,27.8921,27.9073,7200.0
2007-01-12 13:45:00,36.49,36.51,36.49,36.51,1600.0,27.8997,27.915,27.8997,27.915,1600.0
2007-01-12 13:50:00,36.51,36.52,36.5,36.52,8000.0,27.915,27.9226,27.9073,27.9226,8000.0
2007-01-12 13:55:00,36.51,36.51,36.49,36.51,1600.0,27.915,27.915,27.8997,27.915,1600.0
2007-01-12 14:00:00,36.51,36.52,36.51,36.52,3400.0,27.915,27.9226,27.915,27.9226,3400.0
2007-01-12 14:05:00,36.52,36.52,36.51,36.51,1000.0,27.9226,27.9226,27.915,27.915,1000.0
2007-01-12 14:10:00,36.52,36.54,36.51,36.52,2200.0,27.9226,27.9379,27.915,27.9226,2200.0
2007-01-12 14:15:00,36.52,36.57,36.51,36.51,9200.0,27.9226,27.9609,27.915,27.915,9200.0
2007-01-12 14:20:00,36.52,36.58,36.52,36.55,31000.0,27.9226,27.9685,27.9226,27.9456,31000.0
2007-01-12 14:25:00,36.54,36.55,36.52,36.55,7800.0,27.9379,27.9456,27.9226,27.9456,7800.0
2007-01-12 14:30:00,36.54,36.55,36.54,36.54,2800.0,27.9379,27.9456,27.9379,27.9379,2800.0
2007-01-12 14:35:00,36.54,36.54,36.53,36.54,1400.0,27.9379,27.9379,27.9303,27.9379,1400.0
2007-01-12 14:40:00,36.54,36.54,36.53,36.54,2600.0,27.9379,27.9379,27.9303,27.9379,2600.0
2007-01-12 14:45:00,36.54,36.56,36.54,36.55,4800.0,27.9379,27.9532,27.9379,27.9456,4800.0
2007-01-12 14:50:00,36.55,36.57,36.55,36.55,2200.0,27.9456,27.9609,27.9456,27.9456,2200.0
2007-01-12 14:55:00,36.55,36.56,36.54,36.54,2200.0,27.9456,27.9532,27.9379,27.9379,2200.0
2007-01-12 15:00:00,36.55,36.57,36.55,36.57,12800.0,27.9456,27.9609,27.9456,27.9609,12800.0
2007-01-12 15:05:00,36.57,36.59,36.57,36.59,4200.0,27.9609,27.9762,27.9609,27.9762,4200.0
2007-01-12 15:10:00,36.59,36.66,36.5,36.58,33400.0,27.9762,28.0297,27.9073,27.9685,33400.0
2007-01-12 15:15:00,36.57,36.58,36.57,36.57,2400.0,27.9609,27.9685,27.9609,27.9609,2400.0
2007-01-12 15:20:00,36.58,36.58,36.58,36.58,4000.0,27.9685,27.9685,27.9685,27.9685,4000.0
2007-01-12 15:25:00,36.58,36.6,36.58,36.6,5000.0,27.9685,27.9838,27.9685,27.9838,5000.0
2007-01-12 15:30:00,36.6,36.6,36.6,36.6,11600.0,27.9838,27.9838,27.9838,27.9838,11600.0
2007-01-12 15:35:00,36.6,36.6,36.59,36.59,2400.0,27.9838,27.9838,27.9762,27.9762,2400.0
2007-01-12 15:40:00,36.59,36.6,36.59,36.6,4800.0,27.9762,27.9838,27.9762,27.9838,4800.0
2007-01-12 15:45:00,36.59,36.6,36.59,36.6,2000.0,27.9762,27.9838,27.9762,27.9838,2000.0
2007-01-12 15:50:00,36.6,36.63,36.59,36.6,14000.0,27.9838,28.0067,27.9762,27.9838,14000.0
2007-01-12 15:55:00,36.63,36.63,36.55,36.62,12400.0,28.0067,28.0067,27.9456,27.9991,12400.0
2007-01-16 09:35:00,36.93,37.05,36.89,37.05,25600.0,28.2361,28.3279,28.2055,28.3279,25600.0
2007-01-16 09:40:00,37.05,37.13,36.99,37.08,12800.0,28.3279,28.389,28.282,28.3508,12800.0
2007-01-16 09:45:00,37.12,37.12,36.99,37.03,6000.0,28.3814,28.3814,28.282,28.3126,6000.0
2007-01-16 09:50:00,36.97,37.02,36.94,36.95,7800.0,28.2667,28.3049,28.2438,28.2514,7800.0
2007-01-16 09:55:00,36.95,36.98,36.89,36.89,5800.0,28.2514,28.2743,28.2055,28.2055,5800.0
2007-01-16 10:00:00,36.91,36.94,36.88,36.88,3000.0,28.2208,28.2438,28.1979,28.1979,3000.0
2007-01-16 10:05:00,36.85,36.85,36.75,36.75,10200.0,28.175,28.175,28.0985,28.0985,10200.0
2007-01-16 10:10:00,36.74,36.74,36.72,36.74,1400.0,28.0908,28.0908,28.0756,28.0908,1400.0
2007-01-16 10:15:00,36.74,36.75,36.73,36.75,4800.0,28.0908,28.0985,28.0832,28.0985,4800.0
2007-01-16 10:20:00,36.74,36.75,36.73,36.73,8600.0,28.0908,28.0985,28.0832,28.0832,8600.0
2007-01-16 10:25:00,36.7,36.72,36.63,36.69,6400.0,28.0603,28.0756,28.0067,28.0526,6400.0
2007-01-16 10:30:00,36.68,36.73,36.68,36.7,3600.0,28.045,28.0832,28.045,28.0603,3600.0
2007-01-16 10:35:00,36.72,36.72,36.7,36.7,2600.0,28.0756,28.0756,28.0603,28.0603,2600.0
2007-01-16 10:40:00,36.7,36.7,36.67,36.69,3200.0,28.0603,28.0603,28.0373,28.0526,3200.0
2007-01-16 10:45:00,36.66,36.68,36.66,36.67,3800.0,28.0297,28.045,28.0297,28.0373,3800.0
2007-01-16 10:50:00,36.67,36.67,36.63,36.67,2400.0,28.0373,28.0373,28.0067,28.0373,2400.0
2007-01-16 10:55:00,36.68,36.68,36.63,36.68,2400.0,28.045,28.045,28.0067,28.045,2400.0
2007-01-16 11:00:00,36.64,36.68,36.64,36.67,2800.0,28.0144,28.045,28.0144,28.0373,2800.0
2007-01-16 11:05:00,36.69,36.69,36.66,36.66,5200.0,28.0526,28.0526,28.0297,28.0297,5200.0
2007-01-16 11:10:00,36.66,36.69,36.66,36.69,1000.0,28.0297,28.0526,28.0297,28.0526,1000.0
2007-01-16 11:15:00,36.71,36.71,36.69,36.7,1000.0,28.0679,28.0679,28.0526,28.0603,1000.0
2007-01-16 11:20:00,36.69,36.7,36.69,36.69,1200.0,28.0526,28.0603,28.0526,28.0526,1200.0
2007-01-16 11:25:00,36.7,36.7,36.68,36.68,1600.0,28.0603,28.0603,28.045,28.045,1600.0
2007-01-16 11:30:00,36.68,36.69,36.67,36.69,1600.0,28.045,28.0526,28.0373,28.0526,1600.0
2007-01-16 11:35:00,36.7,36.7,36.7,36.7,400.0,28.0603,28.0603,28.0603,28.0603,400.0
2007-01-16 11:40:00,36.7,36.7,36.69,36.69,1600.0,28.0603,28.0603,28.0526,28.0526,1600.0
2007-01-16 11:45:00,36.7,36.7,36.69,36.7,1400.0,28.0603,28.0603,28.0526,28.0603,1400.0
2007-01-16 11:50:00,36.69,36.71,36.69,36.71,1000.0,28.0526,28.0679,28.0526,28.0679,1000.0
2007-01-16 11:55:00,36.7,36.72,36.7,36.72,2600.0,28.0603,28.0756,28.0603,28.0756,2600.0
2007-01-16 12:00:00,36.72,36.72,36.69,36.72,2000.0,28.0756,28.0756,28.0526,28.0756,2000.0
2007-01-16 12:05:00,36.7,36.7,36.68,36.68,1200.0,28.0603,28.0603,28.045,28.045,1200.0
2007-01-16 12:10:00,36.68,36.71,36.66,36.68,6800.0,28.045,28.0679,28.0297,28.045,6800.0
2007-01-16 12:15:00,36.65,36.68,36.65,36.68,400.0,28.022,28.045,28.022,28.045,400.0
2007-01-16 12:20:00,36.68,36.68,36.66,36.66,600.0,28.045,28.045,28.0297,28.0297,600.0
2007-01-16 12:25:00,36.68,36.68,36.66,36.66,1800.0,28.045,28.045,28.0297,28.0297,1800.0
2007-01-16 12:30:00,36.67,36.68,36.67,36.67,4600.0,28.0373,28.045,28.0373,28.0373,4600.0
2007-01-16 12:35:00,36.67,36.67,36.65,36.65,2200.0,28.0373,28.0373,28.022,28.022,2200.0
2007-01-16 12:40:00,36.63,36.63,36.62,36.62,3200.0,28.0067,28.0067,27.9991,27.9991,3200.0
2007-01-16 12:45:00,36.59,36.6,36.55,36.56,5800.0,27.9762,27.9838,27.9456,27.9532,5800.0
2007-01-16 12:50:00,36.52,36.52,36.44,36.46,8600.0,27.9226,27.9226,27.8615,27.8768,8600.0
2007-01-16 12:55:00,36.44,36.49,36.44,36.49,4000.0,27.8615,27.8997,27.8615,27.8997,4000.0
2007-01-16 13:00:00,36.51,36.52,36.46,36.52,8600.0,27.915,27.9226,27.8768,27.9226,8600.0
2007-01-16 13:05:00,36.5,36.53,36.5,36.5,13200.0,27.9073,27.9303,27.9073,27.9073,13200.0
2007-01-16 13:10:00,36.5,36.52,36.47,36.47,9200.0,27.9073,27.9226,27.8844,27.8844,9200.0
2007-01-16 13:15:00,36.45,36.49,36.43,36.49,4800.0,27.8691,27.8997,27.8538,27.8997,4800.0
2007-01-16 13:20:00,36.45,36.49,36.45,36.48,12800.0,27.8691,27.8997,27.8691,27.8921,12800.0
2007-01-16 13:25:00,36.48,36.5,36.47,36.5,1800.0,27.8921,27.9073,27.8844,27.9073,1800.0
2007-01-16 13:30:00,36.47,36.49,36.47,36.47,2000.0,27.8844,27.8997,27.8844,27.8844,2000.0
2007-01-16 13:35:00,36.47,36.49,36.43,36.43,2800.0,27.8844,27.8997,27.8538,27.8538,2800.0
2007-01-16 13:40:00,36.45,36.47,36.45,36.46,4000.0,27.8691,27.8844,27.8691,27.8768,4000.0
2007-01-16 13:45:00,36.46,36.48,36.45,36.48,3200.0,27.8768,27.8921,27.8691,27.8921,3200.0
2007-01-16 13:50:00,36.49,36.49,36.48,36.48,400.0,27.8997,27.8997,27.8921,27.8921,400.0
2007-01-16 13:55:00,36.48,36.48,36.48,36.48,0.0,27.8921,27.8921,27.8921,27.8921,0.0
2007-01-16 14:00:00,36.48,36.5,36.48,36.5,3000.0,27.8921,27.9073,27.8921,27.9073,3000.0
2007-01-16 14:05:00,36.51,36.52,36.49,36.52,13000.0,27.915,27.9226,27.8997,27.9226,13000.0
2007-01-16 14:10:00,36.5,36.51,36.49,36.5,10800.0,27.9073,27.915,27.8997,27.9073,10800.0
2007-01-16 14:15:00,36.51,36.51,36.51,36.51,200.0,27.915,27.915,27.915,27.915,200.0
2007-01-16 14:20:00,36.49,36.51,36.49,36.49,12600.0,27.8997,27.915,27.8997,27.8997,12600.0
2007-01-16 14:25:00,36.51,36.51,36.45,36.47,4000.0,27.915,27.915,27.8691,27.8844,4000.0
2007-01-16 14:30:00,36.47,36.51,36.47,36.48,2000.0,27.8844,27.915,27.8844,27.8921,2000.0
2007-01-16 14:35:00,36.51,36.51,36.5,36.51,800.0,27.915,27.915,27.9073,27.915,800.0
2007-01-16 14:40:00,36.51,36.51,36.51,36.51,1800.0,27.915,27.915,27.915,27.915,1800.0
2007-01-16 14:45:00,36.5,36.5,36.49,36.49,1000.0,27.9073,27.9073,27.8997,27.8997,1000.0
2007-01-16 14:50:00,36.5,36.52,36.5,36.51,2200.0,27.9073,27.9226,27.9073,27.915,2200.0
2007-01-16 14:55:00,36.51,36.52,36.49,36.49,15800.0,27.915,27.9226,27.8997,27.8997,15800.0
2007-01-16 15:00:00,36.49,36.51,36.49,36.51,7400.0,27.8997,27.915,27.8997,27.915,7400.0
2007-01-16 15:05:00,36.51,36.54,36.51,36.54,2400.0,27.915,27.9379,27.915,27.9379,2400.0
2007-01-16 15:10:00,36.53,36.53,36.46,36.51,14800.0,27.9303,27.9303,27.8768,27.915,14800.0
2007-01-16 15:15:00,36.51,36.51,36.51,36.51,400.0,27.915,27.915,27.915,27.915,400.0
2007-01-16 15:20:00,36.52,36.54,36.52,36.54,4000.0,27.9226,27.9379,27.9226,27.9379,4000.0
2007-01-16 15:25:00,36.54,36.56,36.54,36.55,3000.0,27.9379,27.9532,27.9379,27.9456,3000.0
2007-01-16 15:30:00,36.54,36.55,36.52,36.55,9400.0,27.9379,27.9456,27.9226,27.9456,9400.0
2007-01-16 15:35:00,36.56,36.59,36.55,36.59,3600.0,27.9532,27.9762,27.9456,27.9762,3600.0
2007-01-16 15:40:00,36.59,36.59,36.53,36.54,12000.0,27.9762,27.9762,27.9303,27.9379,12000.0
2007-01-16 15:45:00,36.54,36.58,36.53,36.56,7400.0,27.9379,27.9685,27.9303,27.9532,7400.0
2007-01-16 15:50:00,36.55,36.6,36.54,36.57,17000.0,27.9456,27.9838,27.9379,27.9609,17000.0
2007-01-16 15:55:00,36.57,36.61,36.54,36.58,11600.0,27.9609,27.9915,27.9379,27.9685,11600.0
2007-01-17 09:35:00,36.57,36.74,36.57,36.68,17400.0,27.9609,28.0908,27.9609,28.045,17400.0
2007-01-17 09:40:00,36.65,36.7,36.62,36.62,3800.0,28.022,28.0603,27.9991,27.9991,3800.0
2007-01-17 09:45:00,36.63,36.65,36.55,36.59,5200.0,28.0067,28.022,27.9456,27.9762,5200.0
2007-01-17 09:50:00,36.6,36.68,36.6,36.68,3800.0,27.9838,28.045,27.9838,28.045,3800.0
2007-01-17 09:55:00,36.68,36.72,36.68,36.72,1400.0,28.045,28.0756,28.045,28.0756,1400.0
2007-01-17 10:00:00,36.69,36.69,36.66,36.66,600.0,28.0526,28.0526,28.0297,28.0297,600.0
2007-01-17 10:05:00,36.66,36.71,36.62,36.65,6400.0,28.0297,28.0679,27.9991,28.022,6400.0
2007-01-17 10:10:00,36.67,36.7,36.66,36.67,2400.0,28.0373,28.0603,28.0297,28.0373,2400.0
2007-01-17 10:15:00,36.68,36.69,36.67,36.69,800.0,28.045,28.0526,28.0373,28.0526,800.0
2007-01-17 10:20:00,36.66,36.7,36.65,36.65,3600.0,28.0297,28.0603,28.022,28.022,3600.0
2007-01-17 10:25:00,36.65,36.66,36.62,36.62,7600.0,28.022,28.0297,27.9991,27.9991,7600.0
2007-01-17 10:30:00,36.64,36.64,36.6,36.6,3000.0,28.0144,28.0144,27.9838,27.9838,3000.0
2007-01-17 10:35:00,36.64,36.67,36.64,36.65,1600.0,28.0144,28.0373,28.0144,28.022,1600.0
2007-01-17 10:40:00,36.65,36.66,36.65,36.66,2800.0,28.022,28.0297,28.022,28.0297,2800.0
2007-01-17 10:45:00,36.67,36.67,36.65,36.65,3000.0,28.0373,28.0373,28.022,28.022,3000.0
2007-01-17 10:50:00,36.65,36.66,36.65,36.66,1400.0,28.022,28.0297,28.022,28.0297,1400.0
2007-01-17 10:55:00,36.66,36.66,36.63,36.63,1800.0,28.0297,28.0297,28.0067,28.0067,1800.0
2007-01-17 11:00:00,36.63,36.63,36.59,36.6,9800.0,28.0067,28.0067,27.9762,27.9838,9800.0
2007-01-17 11:05:00,36.63,36.67,36.63,36.64,2000.0,28.0067,28.0373,28.0067,28.0144,2000.0
2007-01-17 11:10:00,36.67,36.68,36.63,36.66,3200.0,28.0373,28.045,28.0067,28.0297,3200.0
2007-01-17 11:15:00,36.66,36.68,36.63,36.63,4400.0,28.0297,28.045,28.0067,28.0067,4400.0
2007-01-17 11:20:00,36.62,36.68,36.61,36.65,5400.0,27.9991,28.045,27.9915,28.022,5400.0
2007-01-17 11:25:00,36.68,36.69,36.64,36.64,2600.0,28.045,28.0526,28.0144,28.0144,2600.0
2007-01-17 11:30:00,36.61,36.66,36.61,36.65,3000.0,27.9915,28.0297,27.9915,28.022,3000.0
2007-01-17 11:35:00,36.65,36.67,36.63,36.66,4200.0,28.022,28.0373,28.0067,28.0297,4200.0
2007-01-17 11:40:00,36.61,36.63,36.61,36.63,1000.0,27.9915,28.0067,27.9915,28.0067,1000.0
2007-01-17 11:45:00,36.64,36.64,36.58,36.59,6200.0,28.0144,28.0144,27.9685,27.9762,6200.0
2007-01-17 11:50:00,36.61,36.69,36.59,36.63,31000.0,27.9915,28.0526,27.9762,28.0067,31000.0
2007-01-17 11:55:00,36.6,36.65,36.59,36.59,7800.0,27.9838,28.022,27.9762,27.9762,7800.0
2007-01-17 12:00:00,36.59,36.62,36.59,36.59,2600.0,27.9762,27.9991,27.9762,27.9762,2600.0
2007-01-17 12:05:00,36.6,36.62,36.59,36.59,7000.0,27.9838,27.9991,27.9762,27.9762,7000.0
2007-01-17 12:10:00,36.63,36.65,36.63,36.65,2000.0,28.0067,28.022,28.0067,28.022,2000.0
2007-01-17 12:15:00,36.66,36.71,36.65,36.69,13600.0,28.0297,28.0679,28.022,28.0526,13600.0
2007-01-17 12:20:00,36.67,36.68,36.63,36.63,3400.0,28.0373,28.045,28.0067,28.0067,3400.0
2007-01-17 12:25:00,36.67,36.68,36.63,36.63,3600.0,28.0373,28.045,28.0067,28.0067,3600.0
2007-01-17 12:30:00,36.67,36.67,36.64,36.66,1600.0,28.0373,28.0373,28.0144,28.0297,1600.0
2007-01-17 12:35:00,36.61,36.67,36.61,36.66,4000.0,27.9915,28.0373,27.9915,28.0297,4000.0
2007-01-17 12:40:00,36.66,36.67,36.65,36.67,1200.0,28.0297,28.0373,28.022,28.0373,1200.0
2007-01-17 12:45:00,36.65,36.68,36.64,36.66,1800.0,28.022,28.045,28.0144,28.0297,1800.0
2007-01-17 12:50:00,36.66,36.66,36.66,36.66,400.0,28.0297,28.0297,28.0297,28.0297,400.0
2007-01-17 12:55:00,36.67,36.68,36.62,36.62,3800.0,28.0373,28.045,27.9991,27.9991,3800.0
2007-01-17 13:00:00,36.65,36.65,36.64,36.65,2000.0,28.022,28.022,28.0144,28.022,2000.0
2007-01-17 13:05:00,36.66,36.66,36.63,36.64,2600.0,28.0297,28.0297,28.0067,28.0144,2600.0
2007-01-17 13:10:00,36.63,36.66,36.6,36.66,1600.0,28.0067,28.0297,27.9838,28.0297,1600.0
2007-01-17 13:15:00,36.62,36.66,36.62,36.66,1200.0,27.9991,28.0297,27.9991,28.0297,1200.0
2007-01-17 13:20:00,36.66,36.67,36.65,36.65,4800.0,28.0297,28.0373,28.022,28.022,4800.0
2007-01-17 13:25:00,36.65,36.65,36.6,36.6,1400.0,28.022,28.022,27.9838,27.9838,1400.0
2007-01-17 13:30:00,36.59,36.62,36.59,36.61,2200.0,27.9762,27.9991,27.9762,27.9915,2200.0
2007-01-17 13:35:00,36.62,36.66,36.62,36.65,4000.0,27.9991,28.0297,27.9991,28.022,4000.0
2007-01-17 13:40:00,36.64,36.65,36.64,36.65,2000.0,28.0144,28.022,28.0144,28.022,2000.0
2007-01-17 13:45:00,36.63,36.67,36.63,36.65,1000.0,28.0067,28.0373,28.0067,28.022,1000.0
2007-01-17 13:50:00,36.66,36.68,36.66,36.68,1600.0,28.0297,28.045,28.0297,28.045,1600.0
2007-01-17 13:55:00,36.66,36.66,36.63,36.63,6000.0,28.0297,28.0297,28.0067,28.0067,6000.0
2007-01-17 14:00:00,36.63,36.67,36.6,36.67,4000.0,28.0067,28.0373,27.9838,28.0373,4000.0
2007-01-17 14:05:00,36.65,36.68,36.62,36.62,4600.0,28.022,28.045,27.9991,27.9991,4600.0
2007-01-17 14:10:00,36.63,36.63,36.6,36.6,1400.0,28.0067,28.0067,27.9838,27.9838,1400.0
2007-01-17 14:15:00,36.58,36.58,36.53,36.54,10800.0,27.9685,27.9685,27.9303,27.9379,10800.0
2007-01-17 14:20:00,36.54,36.57,36.52,36.57,9400.0,27.9379,27.9609,27.9226,27.9609,9400.0
2007-01-17 14:25:00,36.53,36.64,36.52,36.64,11600.0,27.9303,28.0144,27.9226,28.0144,11600.0
2007-01-17 14:30:00,36.64,36.65,36.63,36.64,3600.0,28.0144,28.022,28.0067,28.0144,3600.0
2007-01-17 14:35:00,36.65,36.66,36.65,36.66,3600.0,28.022,28.0297,28.022,28.0297,3600.0
2007-01-17 14:40:00,36.66,36.66,36.63,36.65,6800.0,28.0297,28.0297,28.0067,28.022,6800.0
2007-01-17 14:45:00,36.63,36.67,36.63,36.64,4600.0,28.0067,28.0373,28.0067,28.0144,4600.0
2007-01-17 14:50:00,36.63,36.67,36.63,36.67,4000.0,28.0067,28.0373,28.0067,28.0373,4000.0
2007-01-17 14:55:00,36.65,36.67,36.64,36.64,1600.0,28.022,28.0373,28.0144,28.0144,1600.0
2007-01-17 15:00:00,36.64,36.66,36.64,36.65,1000.0,28.0144,28.0297,28.0144,28.022,1000.0
2007-01-17 15:05:00,36.65,36.65,36.6,36.6,9400.0,28.022,28.022,27.9838,27.9838,9400.0
2007-01-17 15:10:00,36.6,36.63,36.54,36.61,23400.0,27.9838,28.0067,27.9379,27.9915,23400.0
2007-01-17 15:15:00,36.6,36.62,36.59,36.61,9200.0,27.9838,27.9991,27.9762,27.9915,9200.0
2007-01-17 15:20:00,36.63,36.66,36.63,36.63,3000.0,28.0067,28.0297,28.0067,28.0067,3000.0
2007-01-17 15:25:00,36.63,36.63,36.63,36.63,2600.0,28.0067,28.0067,28.0067,28.0067,2600.0
2007-01-17 15:30:00,36.63,36.64,36.63,36.63,6400.0,28.0067,28.0144,28.0067,28.0067,6400.0
2007-01-17 15:35:00,36.63,36.63,36.63,36.63,2600.0,28.0067,28.0067,28.0067,28.0067,2600.0
2007-01-17 15:40:00,36.64,36.64,36.63,36.63,7000.0,28.0144,28.0144,28.0067,28.0067,7000.0
2007-01-17 15:45:00,36.63,36.63,36.63,36.63,6800.0,28.0067,28.0067,28.0067,28.0067,6800.0
2007-01-17 15:50:00,36.63,36.63,36.63,36.63,5600.0,28.0067,28.0067,28.0067,28.0067,5600.0
2007-01-17 15:55:00,36.63,36.66,36.63,36.66,12800.0,28.0067,28.0297,28.0067,28.0297,12800.0
2007-01-18 09:35:00,36.7,36.72,36.56,36.56,9000.0,28.0603,28.0756,27.9532,27.9532,9000.0
2007-01-18 09:40:00,36.56,36.59,36.43,36.46,12600.0,27.9532,27.9762,27.8538,27.8768,12600.0
2007-01-18 09:45:00,36.44,36.46,36.35,36.35,6200.0,27.8615,27.8768,27.7927,27.7927,6200.0
2007-01-18 09:50:00,36.36,36.43,36.33,36.43,15600.0,27.8003,27.8538,27.7774,27.8538,15600.0
2007-01-18 09:55:00,36.43,36.47,36.43,36.45,3400.0,27.8538,27.8844,27.8538,27.8691,3400.0
2007-01-18 10:00:00,36.45,36.45,36.38,36.38,17400.0,27.8691,27.8691,27.8156,27.8156,17400.0
2007-01-18 10:05:00,36.34,36.38,36.28,36.33,10400.0,27.785,27.8156,27.7391,27.7774,10400.0
2007-01-18 10:10:00,36.33,36.33,36.28,36.28,13200.0,27.7774,27.7774,27.7391,27.7391,13200.0
2007-01-18 10:15:00,36.28,36.35,36.28,36.34,5400.0,27.7391,27.7927,27.7391,27.785,5400.0
2007-01-18 10:20:00,36.35,36.38,36.3,36.34,11600.0,27.7927,27.8156,27.7544,27.785,11600.0
2007-01-18 10:25:00,36.34,36.38,36.32,36.38,25800.0,27.785,27.8156,27.7697,27.8156,25800.0
2007-01-18 10:30:00,36.37,36.37,36.28,36.3,95800.0,27.808,27.808,27.7391,27.7544,95800.0
2007-01-18 10:35:00,36.31,36.35,36.3,36.34,19000.0,27.7621,27.7927,27.7544,27.785,19000.0
2007-01-18 10:40:00,36.34,36.49,36.33,36.44,13800.0,27.785,27.8997,27.7774,27.8615,13800.0
2007-01-18 10:45:00,36.45,36.57,36.41,36.52,32800.0,27.8691,27.9609,27.8385,27.9226,32800.0
2007-01-18 10:50:00,36.54,36.59,36.54,36.59,6600.0,27.9379,27.9762,27.9379,27.9762,6600.0
2007-01-18 10:55:00,36.59,36.6,36.54,36.54,6200.0,27.9762,27.9838,27.9379,27.9379,6200.0
2007-01-18 11:00:00,36.57,36.58,36.52,36.54,21200.0,27.9609,27.9685,27.9226,27.9379,21200.0
2007-01-18 11:05:00,36.54,36.54,36.54,36.54,5800.0,27.9379,27.9379,27.9379,27.9379,5800.0
2007-01-18 11:10:00,36.54,36.54,36.54,36.54,12200.0,27.9379,27.9379,27.9379,27.9379,12200.0
2007-01-18 11:15:00,36.54,36.54,36.49,36.52,22400.0,27.9379,27.9379,27.8997,27.9226,22400.0
2007-01-18 11:20:00,36.52,36.52,36.46,36.46,9600.0,27.9226,27.9226,27.8768,27.8768,9600.0
2007-01-18 11:25:00,36.46,36.46,36.45,36.45,4000.0,27.8768,27.8768,27.8691,27.8691,4000.0
2007-01-18 11:30:00,36.44,36.44,36.42,36.44,8200.0,27.8615,27.8615,27.8462,27.8615,8200.0
2007-01-18 11:35:00,36.44,36.47,36.44,36.47,1200.0,27.8615,27.8844,27.8615,27.8844,1200.0
2007-01-18 11:40:00,36.47,36.49,36.46,36.47,8800.0,27.8844,27.8997,27.8768,27.8844,8800.0
2007-01-18 11:45:00,36.48,36.55,36.48,36.55,8600.0,27.8921,27.9456,27.8921,27.9456,8600.0
2007-01-18 11:50:00,36.55,36.56,36.55,36.56,1600.0,27.9456,27.9532,27.9456,27.9532,1600.0
2007-01-18 11:55:00,36.56,36.56,36.52,36.53,5000.0,27.9532,27.9532,27.9226,27.9303,5000.0
2007-01-18 12:00:00,36.55,36.58,36.52,36.52,8400.0,27.9456,27.9685,27.9226,27.9226,8400.0
2007-01-18 12:05:00,36.54,36.62,36.54,36.6,6600.0,27.9379,27.9991,27.9379,27.9838,6600.0
2007-01-18 12:10:00,36.6,36.62,36.59,36.62,4600.0,27.9838,27.9991,27.9762,27.9991,4600.0
2007-01-18 12:15:00,36.63,36.66,36.61,36.66,3800.0,28.0067,28.0297,27.9915,28.0297,3800.0
2007-01-18 12:20:00,36.64,36.64,36.61,36.63,9400.0,28.0144,28.0144,27.9915,28.0067,9400.0
2007-01-18 12:25:00,36.63,36.64,36.62,36.64,3000.0,28.0067,28.0144,27.9991,28.0144,3000.0
2007-01-18 12:30:00,36.64,36.64,36.61,36.64,2000.0,28.0144,28.0144,27.9915,28.0144,2000.0
2007-01-18 12:35:00,36.64,36.65,36.62,36.65,18000.0,28.0144,28.022,27.9991,28.022,18000.0
2007-01-18 12:40:00,36.65,36.65,36.65,36.65,1200.0,28.022,28.022,28.022,28.022,1200.0
2007-01-18 12:45:00,36.64,36.64,36.64,36.64,1000.0,28.0144,28.0144,28.0144,28.0144,1000.0
2007-01-18 12:50:00,36.64,36.64,36.6,36.6,4600.0,28.0144,28.0144,27.9838,27.9838,4600.0
2007-01-18 12:55:00,36.61,36.61,36.6,36.6,4000.0,27.9915,27.9915,27.9838,27.9838,4000.0
2007-01-18 13:00:00,36.6,36.62,36.59,36.6,24800.0,27.9838,27.9991,27.9762,27.9838,24800.0
2007-01-18 13:05:00,36.59,36.59,36.54,36.56,3400.0,27.9762,27.9762,27.9379,27.9532,3400.0
2007-01-18 13:10:00,36.55,36.55,36.49,36.49,3800.0,27.9456,27.9456,27.8997,27.8997,3800.0
2007-01-18 13:15:00,36.47,36.48,36.46,36.48,10600.0,27.8844,27.8921,27.8768,27.8921,10600.0
2007-01-18 13:20:00,36.47,36.48,36.47,36.48,3400.0,27.8844,27.8921,27.8844,27.8921,3400.0
2007-01-18 13:25:00,36.48,36.48,36.48,36.48,4000.0,27.8921,27.8921,27.8921,27.8921,4000.0
2007-01-18 13:30:00,36.47,36.51,36.47,36.51,5200.0,27.8844,27.915,27.8844,27.915,5200.0
2007-01-18 13:35:00,36.52,36.52,36.5,36.52,1400.0,27.9226,27.9226,27.9073,27.9226,1400.0
2007-01-18 13:40:00,36.52,36.53,36.5,36.5,3400.0,27.9226,27.9303,27.9073,27.9073,3400.0
2007-01-18 13:45:00,36.5,36.52,36.45,36.45,63400.0,27.9073,27.9226,27.8691,27.8691,63400.0
2007-01-18 13:50:00,36.46,36.46,36.44,36.44,1400.0,27.8768,27.8768,27.8615,27.8615,1400.0
2007-01-18 13:55:00,36.43,36.43,36.42,36.43,2200.0,27.8538,27.8538,27.8462,27.8538,2200.0
2007-01-18 14:00:00,36.41,36.41,36.38,36.38,10400.0,27.8385,27.8385,27.8156,27.8156,10400.0
2007-01-18 14:05:00,36.38,36.41,36.36,36.41,16000.0,27.8156,27.8385,27.8003,27.8385,16000.0
2007-01-18 14:10:00,36.4,36.44,36.37,36.4,10400.0,27.8309,27.8615,27.808,27.8309,10400.0
2007-01-18 14:15:00,36.4,36.45,36.4,36.45,13800.0,27.8309,27.8691,27.8309,27.8691,13800.0
2007-01-18 14:20:00,36.45,36.45,36.4,36.41,4800.0,27.8691,27.8691,27.8309,27.8385,4800.0
2007-01-18 14:25:00,36.41,36.43,36.37,36.4,4400.0,27.8385,27.8538,27.808,27.8309,4400.0
2007-01-18 14:30:00,36.39,36.39,36.35,36.38,37400.0,27.8232,27.8232,27.7927,27.8156,37400.0
2007-01-18 14:35:00,36.38,36.4,36.34,36.35,14800.0,27.8156,27.8309,27.785,27.7927,14800.0
2007-01-18 14:40:00,36.36,36.4,36.35,36.35,6400.0,27.8003,27.8309,27.7927,27.7927,6400.0
2007-01-18 14:45:00,36.37,36.38,36.36,36.37,4600.0,27.808,27.8156,27.8003,27.808,4600.0
2007-01-18 14:50:00,36.37,36.37,36.3,36.3,4800.0,27.808,27.808,27.7544,27.7544,4800.0
2007-01-18 14:55:00,36.3,36.31,36.3,36.31,5400.0,27.7544,27.7621,27.7544,27.7621,5400.0
2007-01-18 15:00:00,36.31,36.35,36.3,36.35,10600.0,27.7621,27.7927,27.7544,27.7927,10600.0
2007-01-18 15:05:00,36.34,36.35,36.3,36.32,10000.0,27.785,27.7927,27.7544,27.7697,10000.0
2007-01-18 15:10:00,36.32,36.35,36.31,36.33,8600.0,27.7697,27.7927,27.7621,27.7774,8600.0
2007-01-18 15:15:00,36.33,36.34,36.33,36.34,4200.0,27.7774,27.785,27.7774,27.785,4200.0
2007-01-18 15:20:00,36.34,36.35,36.31,36.34,7600.0,27.785,27.7927,27.7621,27.785,7600.0
2007-01-18 15:25:00,36.34,36.4,36.34,36.4,8600.0,27.785,27.8309,27.785,27.8309,8600.0
2007-01-18 15:30:00,36.4,36.42,36.38,36.42,10000.0,27.8309,27.8462,27.8156,27.8462,10000.0
2007-01-18 15:35:00,36.42,36.43,36.38,36.41,6000.0,27.8462,27.8538,27.8156,27.8385,6000.0
2007-01-18 15:40:00,36.41,36.43,36.38,36.38,4800.0,27.8385,27.8538,27.8156,27.8156,4800.0
2007-01-18 15:45:00,36.38,36.39,36.36,36.37,3400.0,27.8156,27.8232,27.8003,27.808,3400.0
2007-01-18 15:50:00,36.37,36.37,36.33,36.35,13200.0,27.808,27.808,27.7774,27.7927,13200.0
2007-01-18 15:55:00,36.35,36.41,36.35,36.4,32600.0,27.7927,27.8385,27.7927,27.8309,32600.0
2007-01-19 09:35:00,36.31,36.33,36.27,36.27,11400.0,27.7621,27.7774,27.7315,27.7315,11400.0
2007-01-19 09:40:00,36.27,36.29,36.23,36.23,3200.0,27.7315,27.7468,27.7009,27.7009,3200.0
2007-01-19 09:45:00,36.21,36.21,36.13,36.15,4400.0,27.6856,27.6856,27.6245,27.6397,4400.0
2007-01-19 09:50:00,36.19,36.19,36.1,36.1,19600.0,27.6703,27.6703,27.6015,27.6015,19600.0
2007-01-19 09:55:00,36.1,36.23,36.1,36.22,6800.0,27.6015,27.7009,27.6015,27.6933,6800.0
2007-01-19 10:00:00,36.26,36.33,36.26,36.3,6600.0,27.7238,27.7774,27.7238,27.7544,6600.0
2007-01-19 10:05:00,36.3,36.35,36.27,36.27,2600.0,27.7544,27.7927,27.7315,27.7315,2600.0
2007-01-19 10:10:00,36.34,36.34,36.34,36.34,200.0,27.785,27.785,27.785,27.785,200.0
2007-01-19 10:15:00,36.34,36.35,36.28,36.28,6600.0,27.785,27.7927,27.7391,27.7391,6600.0
2007-01-19 10:20:00,36.31,36.31,36.31,36.31,800.0,27.7621,27.7621,27.7621,27.7621,800.0
2007-01-19 10:25:00,36.34,36.35,36.34,36.35,1400.0,27.785,27.7927,27.785,27.7927,1400.0
2007-01-19 10:30:00,36.35,36.36,36.34,36.36,2000.0,27.7927,27.8003,27.785,27.8003,2000.0
2007-01-19 10:35:00,36.37,36.37,36.34,36.34,3200.0,27.808,27.808,27.785,27.785,3200.0
2007-01-19 10:40:00,36.34,36.35,36.34,36.35,10000.0,27.785,27.7927,27.785,27.7927,10000.0
2007-01-19 10:45:00,36.35,36.38,36.34,36.38,1800.0,27.7927,27.8156,27.785,27.8156,1800.0
2007-01-19 10:50:00,36.38,36.38,36.31,36.35,4800.0,27.8156,27.8156,27.7621,27.7927,4800.0
2007-01-19 10:55:00,36.35,36.35,36.32,36.32,5800.0,27.7927,27.7927,27.7697,27.7697,5800.0
2007-01-19 11:00:00,36.34,36.35,36.31,36.35,4200.0,27.785,27.7927,27.7621,27.7927,4200.0
2007-01-19 11:05:00,36.34,36.35,36.28,36.28,2200.0,27.785,27.7927,27.7391,27.7391,2200.0
2007-01-19 11:10:00,36.29,36.32,36.28,36.29,5400.0,27.7468,27.7697,27.7391,27.7468,5400.0
2007-01-19 11:15:00,36.32,36.33,36.28,36.28,4000.0,27.7697,27.7774,27.7391,27.7391,4000.0
2007-01-19 11:20:00,36.28,36.3,36.28,36.3,1200.0,27.7391,27.7544,27.7391,27.7544,1200.0
2007-01-19 11:25:00,36.3,36.33,36.28,36.33,3200.0,27.7544,27.7774,27.7391,27.7774,3200.0
2007-01-19 11:30:00,36.33,36.34,36.31,36.34,1200.0,27.7774,27.785,27.7621,27.785,1200.0
2007-01-19 11:35:00,36.37,36.38,36.34,36.34,1800.0,27.808,27.8156,27.785,27.785,1800.0
2007-01-19 11:40:00,36.37,36.37,36.33,36.33,600.0,27.808,27.808,27.7774,27.7774,600.0
2007-01-19 11:45:00,36.33,36.35,36.31,36.35,10000.0,27.7774,27.7927,27.7621,27.7927,10000.0
2007-01-19 11:50:00,36.35,36.35,36.35,36.35,1000.0,27.7927,27.7927,27.7927,27.7927,1000.0
2007-01-19 11:55:00,36.35,36.35,36.33,36.34,1400.0,27.7927,27.7927,27.7774,27.785,1400.0
2007-01-19 12:00:00,36.34,36.34,36.34,36.34,1800.0,27.785,27.785,27.785,27.785,1800.0
2007-01-19 12:05:00,36.31,36.34,36.29,36.3,4400.0,27.7621,27.785,27.7468,27.7544,4400.0
2007-01-19 12:10:00,36.3,36.31,36.27,36.27,2600.0,27.7544,27.7621,27.7315,27.7315,2600.0
2007-01-19 12:15:00,36.31,36.31,36.31,36.31,800.0,27.7621,27.7621,27.7621,27.7621,800.0
2007-01-19 12:20:00,36.3,36.31,36.3,36.31,1400.0,27.7544,27.7621,27.7544,27.7621,1400.0
2007-01-19 12:25:00,36.31,36.31,36.31,36.31,3400.0,27.7621,27.7621,27.7621,27.7621,3400.0
2007-01-19 12:30:00,36.31,36.31,36.3,36.3,6400.0,27.7621,27.7621,27.7544,27.7544,6400.0
2007-01-19 12:35:00,36.28,36.28,36.25,36.26,5800.0,27.7391,27.7391,27.7162,27.7238,5800.0
2007-01-19 12:40:00,36.26,36.26,36.23,36.24,3400.0,27.7238,27.7238,27.7009,27.7086,3400.0
2007-01-19 12:45:00,36.24,36.26,36.24,36.26,6600.0,27.7086,27.7238,27.7086,27.7238,6600.0
2007-01-19 12:50:00,36.23,36.27,36.23,36.23,9600.0,27.7009,27.7315,27.7009,27.7009,9600.0
2007-01-19 12:55:00,36.24,36.25,36.23,36.25,3000.0,27.7086,27.7162,27.7009,27.7162,3000.0
2007-01-19 13:00:00,36.25,36.29,36.25,36.27,12000.0,27.7162,27.7468,27.7162,27.7315,12000.0
2007-01-19 13:05:00,36.27,36.28,36.26,36.27,4800.0,27.7315,27.7391,27.7238,27.7315,4800.0
2007-01-19 13:10:00,36.27,36.27,36.27,36.27,600.0,27.7315,27.7315,27.7315,27.7315,600.0
2007-01-19 13:15:00,36.27,36.3,36.22,36.24,10200.0,27.7315,27.7544,27.6933,27.7086,10200.0
2007-01-19 13:20:00,36.24,36.24,36.24,36.24,2000.0,27.7086,27.7086,27.7086,27.7086,2000.0
2007-01-19 13:25:00,36.24,36.26,36.24,36.26,2800.0,27.7086,27.7238,27.7086,27.7238,2800.0
2007-01-19 13:30:00,36.26,36.26,36.23,36.24,4800.0,27.7238,27.7238,27.7009,27.7086,4800.0
2007-01-19 13:35:00,36.24,36.26,36.24,36.24,4000.0,27.7086,27.7238,27.7086,27.7086,4000.0
2007-01-19 13:40:00,36.25,36.3,36.25,36.3,1200.0,27.7162,27.7544,27.7162,27.7544,1200.0
2007-01-19 13:45:00,36.3,36.3,36.3,36.3,600.0,27.7544,27.7544,27.7544,27.7544,600.0
2007-01-19 13:50:00,36.3,36.31,36.3,36.31,1600.0,27.7544,27.7621,27.7544,27.7621,1600.0
2007-01-19 13:55:00,36.31,36.33,36.31,36.33,3200.0,27.7621,27.7774,27.7621,27.7774,3200.0
2007-01-19 14:00:00,36.38,36.4,36.37,36.4,1000.0,27.8156,27.8309,27.808,27.8309,1000.0
2007-01-19 14:05:00,36.4,36.42,36.39,36.42,1400.0,27.8309,27.8462,27.8232,27.8462,1400.0
2007-01-19 14:10:00,36.41,36.41,36.41,36.41,200.0,27.8385,27.8385,27.8385,27.8385,200.0
2007-01-19 14:15:00,36.41,36.44,36.38,36.42,65200.0,27.8385,27.8615,27.8156,27.8462,65200.0
2007-01-19 14:20:00,36.45,36.49,36.45,36.48,5400.0,27.8691,27.8997,27.8691,27.8921,5400.0
2007-01-19 14:25:00,36.47,36.47,36.4,36.43,5800.0,27.8844,27.8844,27.8309,27.8538,5800.0
2007-01-19 14:30:00,36.42,36.43,36.4,36.4,2200.0,27.8462,27.8538,27.8309,27.8309,2200.0
2007-01-19 14:35:00,36.4,36.41,36.35,36.37,2800.0,27.8309,27.8385,27.7927,27.808,2800.0
2007-01-19 14:40:00,36.37,36.4,36.37,36.4,1800.0,27.808,27.8309,27.808,27.8309,1800.0
2007-01-19 14:45:00,36.43,36.44,36.4,36.4,5000.0,27.8538,27.8615,27.8309,27.8309,5000.0
2007-01-19 14:50:00,36.4,36.41,36.38,36.41,1200.0,27.8309,27.8385,27.8156,27.8385,1200.0
2007-01-19 14:55:00,36.41,36.47,36.4,36.43,5800.0,27.8385,27.8844,27.8309,27.8538,5800.0
2007-01-19 15:00:00,36.46,36.46,36.43,36.45,800.0,27.8768,27.8768,27.8538,27.8691,800.0
2007-01-19 15:05:00,36.43,36.45,36.42,36.44,3400.0,27.8538,27.8691,27.8462,27.8615,3400.0
2007-01-19 15:10:00,36.44,36.46,36.37,36.38,15800.0,27.8615,27.8768,27.808,27.8156,15800.0
2007-01-19 15:15:00,36.4,36.4,36.39,36.39,1000.0,27.8309,27.8309,27.8232,27.8232,1000.0
2007-01-19 15:20:00,36.39,36.41,36.37,36.41,5200.0,27.8232,27.8385,27.808,27.8385,5200.0
2007-01-19 15:25:00,36.41,36.43,36.37,36.38,8000.0,27.8385,27.8538,27.808,27.8156,8000.0
2007-01-19 15:30:00,36.38,36.38,36.35,36.35,16000.0,27.8156,27.8156,27.7927,27.7927,16000.0
2007-01-19 15:35:00,36.37,36.37,36.35,36.37,2600.0,27.808,27.808,27.7927,27.808,2600.0
2007-01-19 15:40:00,36.35,36.36,36.35,36.35,4000.0,27.7927,27.8003,27.7927,27.7927,4000.0
2007-01-19 15:45:00,36.35,36.38,36.35,36.35,5400.0,27.7927,27.8156,27.7927,27.7927,5400.0
2007-01-19 15:50:00,36.35,36.38,36.32,36.35,7400.0,27.7927,27.8156,27.7697,27.7927,7400.0
2007-01-19 15:55:00,36.35,36.35,36.34,36.35,7000.0,27.7927,27.7927,27.785,27.7927,7000.0
2007-01-22 09:30:00,36.63,36.63,36.43,36.44,23800.0,28.0067,28.0067,27.8538,27.8615,23800.0
2007-01-22 09:35:00,36.44,36.44,36.34,36.34,7800.0,27.8615,27.8615,27.785,27.785,7800.0
2007-01-22 09:40:00,36.34,36.34,36.16,36.17,77600.0,27.785,27.785,27.6474,27.655,77600.0
2007-01-22 09:45:00,36.14,36.14,36.02,36.02,27000.0,27.6321,27.6321,27.5403,27.5403,27000.0
2007-01-22 09:50:00,36.02,36.02,35.95,35.97,13600.0,27.5403,27.5403,27.4868,27.5021,13600.0
2007-01-22 09:55:00,35.97,36.13,35.97,36.08,10000.0,27.5021,27.6245,27.5021,27.5862,10000.0
2007-01-22 10:00:00,36.09,36.09,35.95,36.0,10200.0,27.5939,27.5939,27.4868,27.5251,10200.0
2007-01-22 10:05:00,36.0,36.0,35.93,35.93,3400.0,27.5251,27.5251,27.4715,27.4715,3400.0
2007-01-22 10:10:00,35.92,35.93,35.87,35.87,17000.0,27.4639,27.4715,27.4257,27.4257,17000.0
2007-01-22 10:15:00,35.87,35.92,35.85,35.89,5200.0,27.4257,27.4639,27.4104,27.441,5200.0
2007-01-22 10:20:00,35.9,35.95,35.87,35.87,10000.0,27.4486,27.4868,27.4257,27.4257,10000.0
2007-01-22 10:25:00,35.85,35.95,35.85,35.93,12400.0,27.4104,27.4868,27.4104,27.4715,12400.0
2007-01-22 10:30:00,35.95,35.95,35.91,35.95,43200.0,27.4868,27.4868,27.4562,27.4868,43200.0
2007-01-22 10:35:00,35.95,35.98,35.93,35.97,7600.0,27.4868,27.5098,27.4715,27.5021,7600.0
2007-01-22 10:40:00,35.97,36.0,35.97,35.99,3400.0,27.5021,27.5251,27.5021,27.5174,3400.0
2007-01-22 10:45:00,35.99,36.0,35.95,35.97,7600.0,27.5174,27.5251,27.4868,27.5021,7600.0
2007-01-22 10:50:00,35.97,36.04,35.97,36.04,3600.0,27.5021,27.5556,27.5021,27.5556,3600.0
2007-01-22 10:55:00,36.04,36.05,36.04,36.04,8400.0,27.5556,27.5633,27.5556,27.5556,8400.0
2007-01-22 11:00:00,36.04,36.04,35.97,35.98,8200.0,27.5556,27.5556,27.5021,27.5098,8200.0
2007-01-22 11:05:00,35.98,35.98,35.95,35.98,14200.0,27.5098,27.5098,27.4868,27.5098,14200.0
2007-01-22 11:10:00,35.98,35.98,35.95,35.97,5800.0,27.5098,27.5098,27.4868,27.5021,5800.0
2007-01-22 11:15:00,35.97,35.99,35.96,35.96,5200.0,27.5021,27.5174,27.4945,27.4945,5200.0
2007-01-22 11:20:00,35.96,35.97,35.95,35.97,1600.0,27.4945,27.5021,27.4868,27.5021,1600.0
2007-01-22 11:25:00,35.97,35.97,35.95,35.96,2400.0,27.5021,27.5021,27.4868,27.4945,2400.0
2007-01-22 11:30:00,35.96,35.96,35.94,35.95,5400.0,27.4945,27.4945,27.4792,27.4868,5400.0
2007-01-22 11:35:00,35.94,35.98,35.92,35.98,4200.0,27.4792,27.5098,27.4639,27.5098,4200.0
2007-01-22 11:40:00,35.96,35.99,35.96,35.99,5200.0,27.4945,27.5174,27.4945,27.5174,5200.0
2007-01-22 11:45:00,35.98,35.98,35.96,35.97,4000.0,27.5098,27.5098,27.4945,27.5021,4000.0
2007-01-22 11:50:00,35.97,35.99,35.97,35.99,3800.0,27.5021,27.5174,27.5021,27.5174,3800.0
2007-01-22 11:55:00,36.01,36.03,35.98,35.98,6600.0,27.5327,27.548,27.5098,27.5098,6600.0
2007-01-22 12:00:00,36.0,36.01,36.0,36.01,2000.0,27.5251,27.5327,27.5251,27.5327,2000.0
2007-01-22 12:05:00,36.01,36.02,36.01,36.02,7400.0,27.5327,27.5403,27.5327,27.5403,7400.0
2007-01-22 12:10:00,36.02,36.02,36.02,36.02,5400.0,27.5403,27.5403,27.5403,27.5403,5400.0
2007-01-22 12:15:00,36.02,36.02,35.98,35.99,14400.0,27.5403,27.5403,27.5098,27.5174,14400.0
2007-01-22 12:20:00,35.99,35.99,35.98,35.99,3800.0,27.5174,27.5174,27.5098,27.5174,3800.0
2007-01-22 12:25:00,35.99,35.99,35.99,35.99,4600.0,27.5174,27.5174,27.5174,27.5174,4600.0
2007-01-22 12:30:00,35.99,36.02,35.97,36.01,12600.0,27.5174,27.5403,27.5021,27.5327,12600.0
2007-01-22 12:35:00,36.03,36.04,36.02,36.02,4200.0,27.548,27.5556,27.5403,27.5403,4200.0
2007-01-22 12:40:00,36.01,36.06,36.01,36.05,12400.0,27.5327,27.5709,27.5327,27.5633,12400.0
2007-01-22 12:45:00,36.05,36.05,35.99,36.05,5000.0,27.5633,27.5633,27.5174,27.5633,5000.0
2007-01-22 12:50:00,36.05,36.05,36.02,36.04,1600.0,27.5633,27.5633,27.5403,27.5556,1600.0
2007-01-22 12:55:00,36.06,36.06,36.06,36.06,600.0,27.5709,27.5709,27.5709,27.5709,600.0
2007-01-22 13:00:00,36.06,36.06,36.04,36.05,6800.0,27.5709,27.5709,27.5556,27.5633,6800.0
2007-01-22 13:05:00,36.02,36.03,35.98,35.99,6400.0,27.5403,27.548,27.5098,27.5174,6400.0
2007-01-22 13:10:00,35.99,36.0,35.98,35.99,7400.0,27.5174,27.5251,27.5098,27.5174,7400.0
2007-01-22 13:15:00,35.99,36.04,35.99,36.04,4000.0,27.5174,27.5556,27.5174,27.5556,4000.0
2007-01-22 13:20:00,36.04,36.06,36.04,36.05,28800.0,27.5556,27.5709,27.5556,27.5633,28800.0
2007-01-22 13:25:00,36.06,36.12,36.05,36.1,13400.0,27.5709,27.6168,27.5633,27.6015,13400.0
2007-01-22 13:30:00,36.09,36.09,36.05,36.06,2200.0,27.5939,27.5939,27.5633,27.5709,2200.0
2007-01-22 13:35:00,36.06,36.07,36.05,36.06,800.0,27.5709,27.5786,27.5633,27.5709,800.0
2007-01-22 13:40:00,36.06,36.06,36.03,36.04,2400.0,27.5709,27.5709,27.548,27.5556,2400.0
2007-01-22 13:45:00,36.04,36.05,36.02,36.05,2600.0,27.5556,27.5633,27.5403,27.5633,2600.0
2007-01-22 13:50:00,36.05,36.05,36.04,36.05,1200.0,27.5633,27.5633,27.5556,27.5633,1200.0
2007-01-22 13:55:00,36.05,36.06,36.05,36.05,6000.0,27.5633,27.5709,27.5633,27.5633,6000.0
2007-01-22 14:00:00,36.05,36.06,36.05,36.05,4200.0,27.5633,27.5709,27.5633,27.5633,4200.0
2007-01-22 14:05:00,36.05,36.06,36.04,36.05,3400.0,27.5633,27.5709,27.5556,27.5633,3400.0
2007-01-22 14:10:00,36.05,36.06,36.05,36.06,2400.0,27.5633,27.5709,27.5633,27.5709,2400.0
2007-01-22 14:15:00,36.04,36.05,36.02,36.05,2800.0,27.5556,27.5633,27.5403,27.5633,2800.0
2007-01-22 14:20:00,36.04,36.06,36.04,36.06,3800.0,27.5556,27.5709,27.5556,27.5709,3800.0
2007-01-22 14:25:00,36.06,36.06,36.06,36.06,2400.0,27.5709,27.5709,27.5709,27.5709,2400.0
2007-01-22 14:30:00,36.06,36.06,36.04,36.04,2800.0,27.5709,27.5709,27.5556,27.5556,2800.0
2007-01-22 14:35:00,36.05,36.05,35.99,35.99,8400.0,27.5633,27.5633,27.5174,27.5174,8400.0
2007-01-22 14:40:00,35.99,35.99,35.96,35.97,13000.0,27.5174,27.5174,27.4945,27.5021,13000.0
2007-01-22 14:45:00,35.97,36.04,35.97,36.02,10600.0,27.5021,27.5556,27.5021,27.5403,10600.0
2007-01-22 14:50:00,36.04,36.05,36.01,36.04,2600.0,27.5556,27.5633,27.5327,27.5556,2600.0
2007-01-22 14:55:00,36.03,36.06,36.02,36.06,2600.0,27.548,27.5709,27.5403,27.5709,2600.0
2007-01-22 15:00:00,36.04,36.06,36.04,36.04,2600.0,27.5556,27.5709,27.5556,27.5556,2600.0
2007-01-22 15:05:00,36.04,36.05,36.02,36.03,3200.0,27.5556,27.5633,27.5403,27.548,3200.0
2007-01-22 15:10:00,36.04,36.04,36.02,36.03,5200.0,27.5556,27.5556,27.5403,27.548,5200.0
2007-01-22 15:15:00,36.03,36.04,36.02,36.03,4400.0,27.548,27.5556,27.5403,27.548,4400.0
2007-01-22 15:20:00,36.02,36.08,36.0,36.01,5600.0,27.5403,27.5862,27.5251,27.5327,5600.0
2007-01-22 15:25:00,36.01,36.04,36.01,36.04,3800.0,27.5327,27.5556,27.5327,27.5556,3800.0
2007-01-22 15:30:00,36.05,36.06,36.03,36.05,8600.0,27.5633,27.5709,27.548,27.5633,8600.0
2007-01-22 15:35:00,36.03,36.05,36.02,36.04,14400.0,27.548,27.5633,27.5403,27.5556,14400.0
2007-01-22 15:40:00,36.05,36.06,36.04,36.06,4800.0,27.5633,27.5709,27.5556,27.5709,4800.0
2007-01-22 15:45:00,36.05,36.06,36.04,36.05,6000.0,27.5633,27.5709,27.5556,27.5633,6000.0
2007-01-22 15:50:00,36.03,36.09,36.03,36.09,10200.0,27.548,27.5939,27.548,27.5939,10200.0
2007-01-22 15:55:00,36.08,36.12,36.08,36.1,13200.0,27.5862,27.6168,27.5862,27.6015,13200.0
2007-01-23 09:35:00,35.95,35.99,35.9,35.91,20000.0,27.4868,27.5174,27.4486,27.4562,20000.0
2007-01-23 09:40:00,35.91,35.95,35.89,35.9,7800.0,27.4562,27.4868,27.441,27.4486,7800.0
2007-01-23 09:45:00,35.9,35.99,35.9,35.98,6400.0,27.4486,27.5174,27.4486,27.5098,6400.0
2007-01-23 09:50:00,35.97,36.1,35.97,36.06,8800.0,27.5021,27.6015,27.5021,27.5709,8800.0
2007-01-23 09:55:00,36.07,36.11,36.07,36.11,9600.0,27.5786,27.6092,27.5786,27.6092,9600.0
2007-01-23 10:00:00,36.08,36.11,36.07,36.09,13800.0,27.5862,27.6092,27.5786,27.5939,13800.0
2007-01-23 10:05:00,36.09,36.1,35.92,35.96,14600.0,27.5939,27.6015,27.4639,27.4945,14600.0
2007-01-23 10:10:00,35.97,36.01,35.9,35.9,7600.0,27.5021,27.5327,27.4486,27.4486,7600.0
2007-01-23 10:15:00,35.93,35.99,35.89,35.99,5800.0,27.4715,27.5174,27.441,27.5174,5800.0
2007-01-23 10:20:00,35.95,35.99,35.94,35.94,5600.0,27.4868,27.5174,27.4792,27.4792,5600.0
2007-01-23 10:25:00,35.95,35.95,35.91,35.94,5200.0,27.4868,27.4868,27.4562,27.4792,5200.0
2007-01-23 10:30:00,35.94,35.99,35.94,35.98,4000.0,27.4792,27.5174,27.4792,27.5098,4000.0
2007-01-23 10:35:00,35.99,36.01,35.96,36.01,10800.0,27.5174,27.5327,27.4945,27.5327,10800.0
2007-01-23 10:40:00,36.01,36.01,35.99,35.99,1200.0,27.5327,27.5327,27.5174,27.5174,1200.0
2007-01-23 10:45:00,36.0,36.01,35.97,36.0,6800.0,27.5251,27.5327,27.5021,27.5251,6800.0
2007-01-23 10:50:00,36.0,36.0,35.98,35.99,5400.0,27.5251,27.5251,27.5098,27.5174,5400.0
2007-01-23 10:55:00,36.01,36.01,35.99,35.99,5000.0,27.5327,27.5327,27.5174,27.5174,5000.0
2007-01-23 11:00:00,35.99,36.01,35.99,36.01,12400.0,27.5174,27.5327,27.5174,27.5327,12400.0
2007-01-23 11:05:00,36.01,36.1,36.01,36.06,22400.0,27.5327,27.6015,27.5327,27.5709,22400.0
2007-01-23 11:10:00,36.06,36.07,36.04,36.05,8400.0,27.5709,27.5786,27.5556,27.5633,8400.0
2007-01-23 11:15:00,36.06,36.09,36.05,36.06,13200.0,27.5709,27.5939,27.5633,27.5709,13200.0
2007-01-23 11:20:00,36.06,36.1,36.05,36.1,41600.0,27.5709,27.6015,27.5633,27.6015,41600.0
2007-01-23 11:25:00,36.1,36.13,36.09,36.09,15400.0,27.6015,27.6245,27.5939,27.5939,15400.0
2007-01-23 11:30:00,36.11,36.12,36.03,36.05,8800.0,27.6092,27.6168,27.548,27.5633,8800.0
2007-01-23 11:35:00,36.05,36.07,36.03,36.05,7000.0,27.5633,27.5786,27.548,27.5633,7000.0
2007-01-23 11:40:00,36.05,36.06,36.02,36.06,2600.0,27.5633,27.5709,27.5403,27.5709,2600.0
2007-01-23 11:45:00,36.06,36.06,36.02,36.04,5400.0,27.5709,27.5709,27.5403,27.5556,5400.0
2007-01-23 11:50:00,36.05,36.05,35.97,36.0,30800.0,27.5633,27.5633,27.5021,27.5251,30800.0
2007-01-23 11:55:00,36.0,36.02,35.94,36.02,9200.0,27.5251,27.5403,27.4792,27.5403,9200.0
2007-01-23 12:00:00,36.01,36.11,36.0,36.11,11800.0,27.5327,27.6092,27.5251,27.6092,11800.0
2007-01-23 12:05:00,36.08,36.13,36.07,36.13,9400.0,27.5862,27.6245,27.5786,27.6245,9400.0
2007-01-23 12:10:00,36.12,36.17,36.12,36.16,31200.0,27.6168,27.655,27.6168,27.6474,31200.0
2007-01-23 12:15:00,36.16,36.16,36.07,36.09,8600.0,27.6474,27.6474,27.5786,27.5939,8600.0
2007-01-23 12:20:00,36.08,36.15,36.08,36.15,11200.0,27.5862,27.6397,27.5862,27.6397,11200.0
2007-01-23 12:25:00,36.15,36.18,36.15,36.16,3800.0,27.6397,27.6627,27.6397,27.6474,3800.0
2007-01-23 12:30:00,36.19,36.22,36.06,36.1,19400.0,27.6703,27.6933,27.5709,27.6015,19400.0
2007-01-23 12:35:00,36.09,36.11,36.02,36.09,8200.0,27.5939,27.6092,27.5403,27.5939,8200.0
2007-01-23 12:40:00,36.06,36.1,36.05,36.1,4800.0,27.5709,27.6015,27.5633,27.6015,4800.0
2007-01-23 12:45:00,36.1,36.13,36.07,36.13,6200.0,27.6015,27.6245,27.5786,27.6245,6200.0
2007-01-23 12:50:00,36.13,36.22,36.13,36.22,7000.0,27.6245,27.6933,27.6245,27.6933,7000.0
2007-01-23 12:55:00,36.22,36.24,36.21,36.24,4200.0,27.6933,27.7086,27.6856,27.7086,4200.0
2007-01-23 13:00:00,36.23,36.27,36.23,36.24,5200.0,27.7009,27.7315,27.7009,27.7086,5200.0
2007-01-23 13:05:00,36.24,36.24,36.19,36.24,3800.0,27.7086,27.7086,27.6703,27.7086,3800.0
2007-01-23 13:10:00,36.29,36.36,36.26,36.36,2800.0,27.7468,27.8003,27.7238,27.8003,2800.0
2007-01-23 13:15:00,36.36,36.37,36.35,36.35,2200.0,27.8003,27.808,27.7927,27.7927,2200.0
2007-01-23 13:20:00,36.36,36.39,36.34,36.38,5000.0,27.8003,27.8232,27.785,27.8156,5000.0
2007-01-23 13:25:00,36.36,36.38,36.35,36.38,3800.0,27.8003,27.8156,27.7927,27.8156,3800.0
2007-01-23 13:30:00,36.38,36.41,36.38,36.41,4400.0,27.8156,27.8385,27.8156,27.8385,4400.0
2007-01-23 13:35:00,36.41,36.41,36.35,36.36,3600.0,27.8385,27.8385,27.7927,27.8003,3600.0
2007-01-23 13:40:00,36.36,36.38,36.35,36.37,1000.0,27.8003,27.8156,27.7927,27.808,1000.0
2007-01-23 13:45:00,36.4,36.4,36.39,36.4,1200.0,27.8309,27.8309,27.8232,27.8309,1200.0
2007-01-23 13:50:00,36.4,36.42,36.4,36.4,4000.0,27.8309,27.8462,27.8309,27.8309,4000.0
2007-01-23 13:55:00,36.4,36.4,36.35,36.38,1800.0,27.8309,27.8309,27.7927,27.8156,1800.0
2007-01-23 14:00:00,36.38,36.44,36.38,36.44,3800.0,27.8156,27.8615,27.8156,27.8615,3800.0
2007-01-23 14:05:00,36.41,36.43,36.37,36.38,4600.0,27.8385,27.8538,27.808,27.8156,4600.0
2007-01-23 14:10:00,36.38,36.43,36.35,36.35,7600.0,27.8156,27.8538,27.7927,27.7927,7600.0
2007-01-23 14:15:00,36.36,36.45,36.36,36.4,11200.0,27.8003,27.8691,27.8003,27.8309,11200.0
2007-01-23 14:20:00,36.39,36.4,36.38,36.38,5400.0,27.8232,27.8309,27.8156,27.8156,5400.0
2007-01-23 14:25:00,36.38,36.44,36.38,36.4,7400.0,27.8156,27.8615,27.8156,27.8309,7400.0
2007-01-23 14:30:00,36.4,36.4,36.31,36.31,4200.0,27.8309,27.8309,27.7621,27.7621,4200.0
2007-01-23 14:35:00,36.27,36.29,36.26,36.26,6400.0,27.7315,27.7468,27.7238,27.7238,6400.0
2007-01-23 14:40:00,36.28,36.28,36.22,36.24,4200.0,27.7391,27.7391,27.6933,27.7086,4200.0
2007-01-23 14:45:00,36.26,36.31,36.26,36.28,4600.0,27.7238,27.7621,27.7238,27.7391,4600.0
2007-01-23 14:50:00,36.28,36.28,36.22,36.23,7400.0,27.7391,27.7391,27.6933,27.7009,7400.0
2007-01-23 14:55:00,36.22,36.26,36.22,36.26,4400.0,27.6933,27.7238,27.6933,27.7238,4400.0
2007-01-23 15:00:00,36.25,36.27,36.21,36.24,51400.0,27.7162,27.7315,27.6856,27.7086,51400.0
2007-01-23 15:05:00,36.24,36.34,36.14,36.21,22400.0,27.7086,27.785,27.6321,27.6856,22400.0
2007-01-23 15:10:00,36.22,36.22,36.19,36.2,19400.0,27.6933,27.6933,27.6703,27.678,19400.0
2007-01-23 15:15:00,36.2,36.21,36.19,36.2,14600.0,27.678,27.6856,27.6703,27.678,14600.0
2007-01-23 15:20:00,36.2,36.2,36.13,36.13,13800.0,27.678,27.678,27.6245,27.6245,13800.0
2007-01-23 15:25:00,36.13,36.13,36.1,36.1,17200.0,27.6245,27.6245,27.6015,27.6015,17200.0
2007-01-23 15:30:00,36.1,36.12,36.1,36.11,15000.0,27.6015,27.6168,27.6015,27.6092,15000.0
2007-01-23 15:35:00,36.11,36.14,36.1,36.13,14600.0,27.6092,27.6321,27.6015,27.6245,14600.0
2007-01-23 15:40:00,36.14,36.14,36.07,36.07,25600.0,27.6321,27.6321,27.5786,27.5786,25600.0
2007-01-23 15:45:00,36.07,36.1,36.01,36.02,25200.0,27.5786,27.6015,27.5327,27.5403,25200.0
2007-01-23 15:50:00,36.02,36.07,36.0,36.01,35200.0,27.5403,27.5786,27.5251,27.5327,35200.0
2007-01-23 15:55:00,36.01,36.19,36.0,36.08,42400.0,27.5327,27.6703,27.5251,27.5862,42400.0
2007-01-24 09:40:00,37.15,37.83,37.15,37.81,125000.0,28.4043,28.9242,28.4043,28.909,125000.0
2007-01-24 09:45:00,37.83,37.95,37.63,37.85,82000.0,28.9242,29.016,28.7713,28.9395,82000.0
2007-01-24 09:50:00,37.87,39.03,37.85,38.98,149000.0,28.9548,29.8417,28.9395,29.8035,149000.0
2007-01-24 09:55:00,38.99,38.99,38.3,38.33,89600.0,29.8112,29.8112,29.2836,29.3065,89600.0
2007-01-24 10:00:00,38.33,38.38,38.15,38.29,67400.0,29.3065,29.3448,29.1689,29.276,67400.0
2007-01-24 10:05:00,38.3,38.3,38.08,38.13,38400.0,29.2836,29.2836,29.1154,29.1536,38400.0
2007-01-24 10:10:00,38.09,38.56,38.07,38.56,45800.0,29.123,29.4824,29.1077,29.4824,45800.0
2007-01-24 10:15:00,38.57,38.87,38.42,38.44,70600.0,29.49,29.7194,29.3754,29.3906,70600.0
2007-01-24 10:20:00,38.41,38.48,38.39,38.47,17200.0,29.3677,29.4212,29.3524,29.4136,17200.0
2007-01-24 10:25:00,38.5,38.54,38.45,38.52,14600.0,29.4365,29.4671,29.3983,29.4518,14600.0
2007-01-24 10:30:00,38.52,38.55,38.28,38.4,45600.0,29.4518,29.4747,29.2683,29.3601,45600.0
2007-01-24 10:35:00,38.42,38.5,38.42,38.49,13800.0,29.3754,29.4365,29.3754,29.4289,13800.0
2007-01-24 10:40:00,38.49,38.82,38.49,38.74,42000.0,29.4289,29.6812,29.4289,29.62,42000.0
2007-01-24 10:45:00,38.74,38.77,38.58,38.75,51600.0,29.62,29.643,29.4977,29.6277,51600.0
2007-01-24 10:50:00,38.74,38.76,38.6,38.65,9600.0,29.62,29.6353,29.513,29.5512,9600.0
2007-01-24 10:55:00,38.64,38.65,38.6,38.63,8200.0,29.5436,29.5512,29.513,29.5359,8200.0
2007-01-24 11:00:00,38.62,38.62,38.44,38.48,17400.0,29.5283,29.5283,29.3906,29.4212,17400.0
2007-01-24 11:05:00,38.48,38.57,38.48,38.48,17400.0,29.4212,29.49,29.4212,29.4212,17400.0
2007-01-24 11:10:00,38.48,38.55,38.47,38.47,12600.0,29.4212,29.4747,29.4136,29.4136,12600.0
2007-01-24 11:15:00,38.47,38.47,38.33,38.33,21000.0,29.4136,29.4136,29.3065,29.3065,21000.0
2007-01-24 11:20:00,38.34,38.4,38.34,38.4,8000.0,29.3142,29.3601,29.3142,29.3601,8000.0
2007-01-24 11:25:00,38.4,38.51,38.4,38.46,13200.0,29.3601,29.4442,29.3601,29.4059,13200.0
2007-01-24 11:30:00,38.46,38.58,38.46,38.49,20600.0,29.4059,29.4977,29.4059,29.4289,20600.0
2007-01-24 11:35:00,38.46,38.56,38.46,38.46,15800.0,29.4059,29.4824,29.4059,29.4059,15800.0
2007-01-24 11:40:00,38.49,38.49,38.35,38.35,15600.0,29.4289,29.4289,29.3218,29.3218,15600.0
2007-01-24 11:45:00,38.35,38.38,38.1,38.14,27000.0,29.3218,29.3448,29.1307,29.1613,27000.0
2007-01-24 11:50:00,38.14,38.44,38.1,38.24,35200.0,29.1613,29.3906,29.1307,29.2377,35200.0
2007-01-24 11:55:00,38.21,38.3,38.21,38.24,15400.0,29.2148,29.2836,29.2148,29.2377,15400.0
2007-01-24 12:00:00,38.27,38.31,38.11,38.13,18400.0,29.2607,29.2912,29.1383,29.1536,18400.0
2007-01-24 12:05:00,38.13,38.18,37.88,37.98,36200.0,29.1536,29.1919,28.9625,29.0389,36200.0
2007-01-24 12:10:00,37.97,37.98,37.84,37.84,19800.0,29.0313,29.0389,28.9319,28.9319,19800.0
2007-01-24 12:15:00,37.84,37.92,37.82,37.9,17400.0,28.9319,28.9931,28.9166,28.9778,17400.0
2007-01-24 12:20:00,37.88,37.96,37.88,37.93,10800.0,28.9625,29.0236,28.9625,29.0007,10800.0
2007-01-24 12:25:00,37.95,37.97,37.91,37.93,13600.0,29.016,29.0313,28.9854,29.0007,13600.0
2007-01-24 12:30:00,37.93,37.93,37.82,37.82,22800.0,29.0007,29.0007,28.9166,28.9166,22800.0
2007-01-24 12:35:00,37.82,37.92,37.82,37.85,17000.0,28.9166,28.9931,28.9166,28.9395,17000.0
2007-01-24 12:40:00,37.83,37.9,37.73,37.83,23400.0,28.9242,28.9778,28.8478,28.9242,23400.0
2007-01-24 12:45:00,37.83,37.87,37.78,37.83,9800.0,28.9242,28.9548,28.886,28.9242,9800.0
2007-01-24 12:50:00,37.82,37.84,37.75,37.77,8600.0,28.9166,28.9319,28.8631,28.8784,8600.0
2007-01-24 12:55:00,37.77,37.98,37.74,37.92,53200.0,28.8784,29.0389,28.8554,28.9931,53200.0
2007-01-24 13:00:00,37.92,37.99,37.92,37.96,24200.0,28.9931,29.0466,28.9931,29.0236,24200.0
2007-01-24 13:05:00,37.96,37.99,37.93,37.99,7400.0,29.0236,29.0466,29.0007,29.0466,7400.0
2007-01-24 13:10:00,37.97,38.12,37.97,38.12,22400.0,29.0313,29.146,29.0313,29.146,22400.0
2007-01-24 13:15:00,38.13,38.13,38.05,38.08,21200.0,29.1536,29.1536,29.0925,29.1154,21200.0
2007-01-24 13:20:00,38.1,38.1,37.93,37.97,21000.0,29.1307,29.1307,29.0007,29.0313,21000.0
2007-01-24 13:25:00,37.94,37.98,37.86,37.89,13800.0,29.0084,29.0389,28.9472,28.9701,13800.0
2007-01-24 13:30:00,37.89,37.95,37.89,37.93,2400.0,28.9701,29.016,28.9701,29.0007,2400.0
2007-01-24 13:35:00,37.94,38.07,37.94,38.02,10600.0,29.0084,29.1077,29.0084,29.0695,10600.0
2007-01-24 13:40:00,38.01,38.08,37.97,38.02,22000.0,29.0619,29.1154,29.0313,29.0695,22000.0
2007-01-24 13:45:00,38.02,38.06,38.0,38.06,3400.0,29.0695,29.1001,29.0542,29.1001,3400.0
2007-01-24 13:50:00,38.07,38.09,38.05,38.09,4200.0,29.1077,29.123,29.0925,29.123,4200.0
2007-01-24 13:55:00,38.09,38.2,38.07,38.07,27600.0,29.123,29.2071,29.1077,29.1077,27600.0
2007-01-24 14:00:00,38.1,38.13,38.07,38.1,6000.0,29.1307,29.1536,29.1077,29.1307,6000.0
2007-01-24 14:05:00,38.15,38.15,38.13,38.13,9000.0,29.1689,29.1689,29.1536,29.1536,9000.0
2007-01-24 14:10:00,38.15,38.16,38.13,38.15,11200.0,29.1689,29.1766,29.1536,29.1689,11200.0
2007-01-24 14:15:00,38.15,38.17,38.14,38.16,32800.0,29.1689,29.1842,29.1613,29.1766,32800.0
2007-01-24 14:20:00,38.15,38.18,38.15,38.17,7800.0,29.1689,29.1919,29.1689,29.1842,7800.0
2007-01-24 14:25:00,38.18,38.27,38.17,38.21,36600.0,29.1919,29.2607,29.1842,29.2148,36600.0
2007-01-24 14:30:00,38.22,38.24,38.19,38.23,17600.0,29.2224,29.2377,29.1995,29.2301,17600.0
2007-01-24 14:35:00,38.23,38.25,38.21,38.25,20400.0,29.2301,29.2454,29.2148,29.2454,20400.0
2007-01-24 14:40:00,38.25,38.3,38.2,38.25,37200.0,29.2454,29.2836,29.2071,29.2454,37200.0
2007-01-24 14:45:00,38.27,38.29,38.27,38.29,11000.0,29.2607,29.276,29.2607,29.276,11000.0
2007-01-24 14:50:00,38.29,38.3,38.24,38.24,21400.0,29.276,29.2836,29.2377,29.2377,21400.0
2007-01-24 14:55:00,38.25,38.33,38.25,38.3,17800.0,29.2454,29.3065,29.2454,29.2836,17800.0
2007-01-24 15:00:00,38.3,38.44,38.3,38.38,21600.0,29.2836,29.3906,29.2836,29.3448,21600.0
2007-01-24 15:05:00,38.36,38.42,38.13,38.26,56400.0,29.3295,29.3754,29.1536,29.253,56400.0
2007-01-24 15:10:00,38.25,38.31,38.14,38.26,34400.0,29.2454,29.2912,29.1613,29.253,34400.0
2007-01-24 15:15:00,38.26,38.28,38.23,38.26,20600.0,29.253,29.2683,29.2301,29.253,20600.0
2007-01-24 15:20:00,38.26,38.43,38.26,38.42,20200.0,29.253,29.383,29.253,29.3754,20200.0
2007-01-24 15:25:00,38.43,38.51,38.41,38.44,43600.0,29.383,29.4442,29.3677,29.3906,43600.0
2007-01-24 15:30:00,38.41,38.47,38.25,38.37,47400.0,29.3677,29.4136,29.2454,29.3371,47400.0
2007-01-24 15:35:00,38.37,38.4,38.3,38.33,30800.0,29.3371,29.3601,29.2836,29.3065,30800.0
2007-01-24 15:40:00,38.3,38.43,38.29,38.4,40200.0,29.2836,29.383,29.276,29.3601,40200.0
2007-01-24 15:45:00,38.4,38.45,38.38,38.43,45600.0,29.3601,29.3983,29.3448,29.383,45600.0
2007-01-24 15:50:00,38.42,38.43,38.4,38.41,37200.0,29.3754,29.383,29.3601,29.3677,37200.0
2007-01-24 15:55:00,38.41,38.59,38.4,38.51,63800.0,29.3677,29.5053,29.3601,29.4442,63800.0
2007-01-25 09:30:00,38.62,38.85,38.62,38.85,16600.0,29.5283,29.7041,29.5283,29.7041,16600.0
2007-01-25 09:35:00,38.77,38.83,38.63,38.71,20400.0,29.643,29.6888,29.5359,29.5971,20400.0
2007-01-25 09:40:00,38.72,38.73,38.64,38.73,18600.0,29.6047,29.6124,29.5436,29.6124,18600.0
2007-01-25 09:45:00,38.73,38.73,38.6,38.66,12600.0,29.6124,29.6124,29.513,29.5589,12600.0
2007-01-25 09:50:00,38.7,38.71,38.67,38.7,11000.0,29.5894,29.5971,29.5665,29.5894,11000.0
2007-01-25 09:55:00,38.7,39.0,38.67,39.0,31800.0,29.5894,29.8188,29.5665,29.8188,31800.0
2007-01-25 10:00:00,39.04,39.06,38.87,38.92,25000.0,29.8494,29.8647,29.7194,29.7576,25000.0
2007-01-25 10:05:00,38.93,38.93,38.86,38.86,9000.0,29.7653,29.7653,29.7118,29.7118,9000.0
2007-01-25 10:10:00,38.82,38.92,38.72,38.8,20400.0,29.6812,29.7576,29.6047,29.6659,20400.0
2007-01-25 10:15:00,38.82,38.82,38.75,38.77,11200.0,29.6812,29.6812,29.6277,29.643,11200.0
2007-01-25 10:20:00,38.74,38.74,38.62,38.64,12800.0,29.62,29.62,29.5283,29.5436,12800.0
2007-01-25 10:25:00,38.63,38.63,38.56,38.6,11200.0,29.5359,29.5359,29.4824,29.513,11200.0
2007-01-25 10:30:00,38.6,38.6,38.56,38.56,16000.0,29.513,29.513,29.4824,29.4824,16000.0
2007-01-25 10:35:00,38.56,38.57,38.54,38.55,27200.0,29.4824,29.49,29.4671,29.4747,27200.0
2007-01-25 10:40:00,38.55,38.7,38.54,38.68,29400.0,29.4747,29.5894,29.4671,29.5741,29400.0
2007-01-25 10:45:00,38.69,38.74,38.69,38.72,14600.0,29.5818,29.62,29.5818,29.6047,14600.0
2007-01-25 10:50:00,38.72,38.75,38.7,38.74,16600.0,29.6047,29.6277,29.5894,29.62,16600.0
2007-01-25 10:55:00,38.74,38.82,38.74,38.79,70800.0,29.62,29.6812,29.62,29.6582,70800.0
2007-01-25 11:00:00,38.79,38.88,38.78,38.88,9600.0,29.6582,29.7271,29.6506,29.7271,9600.0
2007-01-25 11:05:00,38.88,38.88,38.85,38.87,14400.0,29.7271,29.7271,29.7041,29.7194,14400.0
2007-01-25 11:10:00,38.87,38.88,38.85,38.87,11600.0,29.7194,29.7271,29.7041,29.7194,11600.0
2007-01-25 11:15:00,38.87,38.88,38.83,38.84,5600.0,29.7194,29.7271,29.6888,29.6965,5600.0
2007-01-25 11:20:00,38.84,38.84,38.78,38.79,9400.0,29.6965,29.6965,29.6506,29.6582,9400.0
2007-01-25 11:25:00,38.8,38.82,38.78,38.82,13800.0,29.6659,29.6812,29.6506,29.6812,13800.0
2007-01-25 11:30:00,38.82,38.86,38.81,38.85,9000.0,29.6812,29.7118,29.6735,29.7041,9000.0
2007-01-25 11:35:00,38.85,38.88,38.83,38.87,8400.0,29.7041,29.7271,29.6888,29.7194,8400.0
2007-01-25 11:40:00,38.86,38.91,38.85,38.87,31800.0,29.7118,29.75,29.7041,29.7194,31800.0
2007-01-25 11:45:00,38.87,38.91,38.85,38.85,17400.0,29.7194,29.75,29.7041,29.7041,17400.0
2007-01-25 11:50:00,38.85,38.91,38.84,38.88,13400.0,29.7041,29.75,29.6965,29.7271,13400.0
2007-01-25 11:55:00,38.85,38.88,38.81,38.84,13800.0,29.7041,29.7271,29.6735,29.6965,13800.0
2007-01-25 12:00:00,38.83,38.87,38.83,38.84,9600.0,29.6888,29.7194,29.6888,29.6965,9600.0
2007-01-25 12:05:00,38.84,38.87,38.84,38.87,4800.0,29.6965,29.7194,29.6965,29.7194,4800.0
2007-01-25 12:10:00,38.85,38.87,38.83,38.83,7400.0,29.7041,29.7194,29.6888,29.6888,7400.0
2007-01-25 12:15:00,38.83,38.88,38.83,38.88,3400.0,29.6888,29.7271,29.6888,29.7271,3400.0
2007-01-25 12:20:00,38.88,38.88,38.85,38.88,47200.0,29.7271,29.7271,29.7041,29.7271,47200.0
2007-01-25 12:25:00,38.9,38.9,38.88,38.9,5400.0,29.7424,29.7424,29.7271,29.7424,5400.0
2007-01-25 12:30:00,38.9,38.99,38.89,38.99,8600.0,29.7424,29.8112,29.7347,29.8112,8600.0
2007-01-25 12:35:00,38.99,39.04,38.99,39.04,14600.0,29.8112,29.8494,29.8112,29.8494,14600.0
2007-01-25 12:40:00,39.04,39.1,39.0,39.09,27600.0,29.8494,29.8953,29.8188,29.8876,27600.0
2007-01-25 12:45:00,39.09,39.09,38.93,39.01,21200.0,29.8876,29.8876,29.7653,29.8265,21200.0
2007-01-25 12:50:00,39.01,39.03,38.98,39.02,8400.0,29.8265,29.8417,29.8035,29.8341,8400.0
2007-01-25 12:55:00,39.02,39.07,39.02,39.07,4800.0,29.8341,29.8723,29.8341,29.8723,4800.0
2007-01-25 13:00:00,39.05,39.11,39.05,39.11,6400.0,29.857,29.9029,29.857,29.9029,6400.0
2007-01-25 13:05:00,39.12,39.22,39.12,39.2,18000.0,29.9106,29.987,29.9106,29.9717,18000.0
2007-01-25 13:10:00,39.16,39.17,39.05,39.06,18800.0,29.9411,29.9488,29.857,29.8647,18800.0
2007-01-25 13:15:00,39.06,39.1,39.04,39.1,8400.0,29.8647,29.8953,29.8494,29.8953,8400.0
2007-01-25 13:20:00,39.09,39.09,39.06,39.07,8400.0,29.8876,29.8876,29.8647,29.8723,8400.0
2007-01-25 13:25:00,39.07,39.08,39.05,39.07,12000.0,29.8723,29.88,29.857,29.8723,12000.0
2007-01-25 13:30:00,39.07,39.13,39.07,39.09,7400.0,29.8723,29.9182,29.8723,29.8876,7400.0
2007-01-25 13:35:00,39.06,39.06,38.99,38.99,15600.0,29.8647,29.8647,29.8112,29.8112,15600.0
2007-01-25 13:40:00,38.98,39.04,38.98,39.02,6000.0,29.8035,29.8494,29.8035,29.8341,6000.0
2007-01-25 13:45:00,39.01,39.01,38.96,38.99,11000.0,29.8265,29.8265,29.7882,29.8112,11000.0
2007-01-25 13:50:00,38.98,39.04,38.98,39.02,8800.0,29.8035,29.8494,29.8035,29.8341,8800.0
2007-01-25 13:55:00,39.01,39.06,38.99,38.99,15600.0,29.8265,29.8647,29.8112,29.8112,15600.0
2007-01-25 14:00:00,38.97,38.99,38.91,38.91,17800.0,29.7959,29.8112,29.75,29.75,17800.0
2007-01-25 14:05:00,38.91,38.96,38.91,38.94,21800.0,29.75,29.7882,29.75,29.7729,21800.0
2007-01-25 14:10:00,38.94,38.99,38.94,38.98,18400.0,29.7729,29.8112,29.7729,29.8035,18400.0
2007-01-25 14:15:00,38.98,38.99,38.95,38.95,21400.0,29.8035,29.8112,29.7806,29.7806,21400.0
2007-01-25 14:20:00,38.94,38.94,38.92,38.92,15800.0,29.7729,29.7729,29.7576,29.7576,15800.0
2007-01-25 14:25:00,38.9,38.91,38.88,38.88,15800.0,29.7424,29.75,29.7271,29.7271,15800.0
2007-01-25 14:30:00,38.88,38.91,38.88,38.91,5400.0,29.7271,29.75,29.7271,29.75,5400.0
2007-01-25 14:35:00,38.9,38.92,38.74,38.83,86600.0,29.7424,29.7576,29.62,29.6888,86600.0
2007-01-25 14:40:00,38.84,38.85,38.82,38.82,31400.0,29.6965,29.7041,29.6812,29.6812,31400.0
2007-01-25 14:45:00,38.83,38.83,38.82,38.83,4400.0,29.6888,29.6888,29.6812,29.6888,4400.0
2007-01-25 14:50:00,38.82,38.9,38.82,38.88,14200.0,29.6812,29.7424,29.6812,29.7271,14200.0
2007-01-25 14:55:00,38.89,38.97,38.89,38.97,10800.0,29.7347,29.7959,29.7347,29.7959,10800.0
2007-01-25 15:00:00,38.97,39.06,38.97,39.05,34400.0,29.7959,29.8647,29.7959,29.857,34400.0
2007-01-25 15:05:00,39.05,39.05,38.9,38.95,31600.0,29.857,29.857,29.7424,29.7806,31600.0
2007-01-25 15:10:00,38.95,38.99,38.95,38.97,8800.0,29.7806,29.8112,29.7806,29.7959,8800.0
2007-01-25 15:15:00,38.97,38.99,38.97,38.98,7000.0,29.7959,29.8112,29.7959,29.8035,7000.0
2007-01-25 15:20:00,38.98,38.99,38.98,38.99,11600.0,29.8035,29.8112,29.8035,29.8112,11600.0
2007-01-25 15:25:00,38.99,39.03,38.92,38.93,20600.0,29.8112,29.8417,29.7576,29.7653,20600.0
2007-01-25 15:30:00,38.93,38.97,38.88,38.89,14200.0,29.7653,29.7959,29.7271,29.7347,14200.0
2007-01-25 15:35:00,38.9,38.9,38.81,38.85,19600.0,29.7424,29.7424,29.6735,29.7041,19600.0
2007-01-25 15:40:00,38.84,38.84,38.74,38.77,28800.0,29.6965,29.6965,29.62,29.643,28800.0
2007-01-25 15:45:00,38.76,38.77,38.68,38.72,35400.0,29.6353,29.643,29.5741,29.6047,35400.0
2007-01-25 15:50:00,38.72,38.74,38.68,38.7,35400.0,29.6047,29.62,29.5741,29.5894,35400.0
2007-01-25 15:55:00,38.7,38.71,38.63,38.69,33400.0,29.5894,29.5971,29.5359,29.5818,33400.0
2007-01-26 09:30:00,38.95,39.0,38.9,38.9,13800.0,29.7806,29.8188,29.7424,29.7424,13800.0
2007-01-26 09:35:00,38.9,38.95,38.67,38.74,7400.0,29.7424,29.7806,29.5665,29.62,7400.0
2007-01-26 09:40:00,38.67,38.69,38.63,38.66,3800.0,29.5665,29.5818,29.5359,29.5589,3800.0
2007-01-26 09:45:00,38.69,38.77,38.69,38.77,3000.0,29.5818,29.643,29.5818,29.643,3000.0
2007-01-26 09:50:00,38.79,38.79,38.67,38.73,6400.0,29.6582,29.6582,29.5665,29.6124,6400.0
2007-01-26 09:55:00,38.68,38.71,38.63,38.66,6800.0,29.5741,29.5971,29.5359,29.5589,6800.0
2007-01-26 10:00:00,38.65,38.7,38.6,38.6,8200.0,29.5512,29.5894,29.513,29.513,8200.0
2007-01-26 10:05:00,38.6,38.61,38.52,38.57,9200.0,29.513,29.5206,29.4518,29.49,9200.0
2007-01-26 10:10:00,38.57,38.62,38.52,38.55,6200.0,29.49,29.5283,29.4518,29.4747,6200.0
2007-01-26 10:15:00,38.57,38.6,38.52,38.58,13000.0,29.49,29.513,29.4518,29.4977,13000.0
2007-01-26 10:20:00,38.6,38.7,38.58,38.67,11600.0,29.513,29.5894,29.4977,29.5665,11600.0
2007-01-26 10:25:00,38.7,38.7,38.65,38.65,4600.0,29.5894,29.5894,29.5512,29.5512,4600.0
2007-01-26 10:30:00,38.65,38.73,38.65,38.72,8600.0,29.5512,29.6124,29.5512,29.6047,8600.0
2007-01-26 10:35:00,38.7,38.7,38.68,38.68,2200.0,29.5894,29.5894,29.5741,29.5741,2200.0
2007-01-26 10:40:00,38.66,38.7,38.66,38.7,2400.0,29.5589,29.5894,29.5589,29.5894,2400.0
2007-01-26 10:45:00,38.7,38.71,38.64,38.65,5200.0,29.5894,29.5971,29.5436,29.5512,5200.0
2007-01-26 10:50:00,38.66,38.66,38.63,38.65,10200.0,29.5589,29.5589,29.5359,29.5512,10200.0
2007-01-26 10:55:00,38.65,38.69,38.63,38.63,20800.0,29.5512,29.5818,29.5359,29.5359,20800.0
2007-01-26 11:00:00,38.63,38.64,38.63,38.64,11200.0,29.5359,29.5436,29.5359,29.5436,11200.0
2007-01-26 11:05:00,38.63,38.63,38.6,38.63,14000.0,29.5359,29.5359,29.513,29.5359,14000.0
2007-01-26 11:10:00,38.67,38.7,38.66,38.68,6600.0,29.5665,29.5894,29.5589,29.5741,6600.0
2007-01-26 11:15:00,38.69,38.74,38.66,38.73,6400.0,29.5818,29.62,29.5589,29.6124,6400.0
2007-01-26 11:20:00,38.75,38.77,38.74,38.74,4600.0,29.6277,29.643,29.62,29.62,4600.0
2007-01-26 11:25:00,38.74,38.74,38.68,38.73,5000.0,29.62,29.62,29.5741,29.6124,5000.0
2007-01-26 11:30:00,38.69,38.69,38.68,38.69,3600.0,29.5818,29.5818,29.5741,29.5818,3600.0
2007-01-26 11:35:00,38.69,38.7,38.6,38.65,5200.0,29.5818,29.5894,29.513,29.5512,5200.0
2007-01-26 11:40:00,38.61,38.65,38.61,38.62,5400.0,29.5206,29.5512,29.5206,29.5283,5400.0
2007-01-26 11:45:00,38.63,38.7,38.63,38.66,4400.0,29.5359,29.5894,29.5359,29.5589,4400.0
2007-01-26 11:50:00,38.66,38.67,38.64,38.66,4000.0,29.5589,29.5665,29.5436,29.5589,4000.0
2007-01-26 11:55:00,38.67,38.67,38.66,38.67,2000.0,29.5665,29.5665,29.5589,29.5665,2000.0
2007-01-26 12:00:00,38.67,38.7,38.67,38.7,1200.0,29.5665,29.5894,29.5665,29.5894,1200.0
2007-01-26 12:05:00,38.68,38.77,38.68,38.71,11600.0,29.5741,29.643,29.5741,29.5971,11600.0
2007-01-26 12:10:00,38.7,38.7,38.59,38.65,44200.0,29.5894,29.5894,29.5053,29.5512,44200.0
2007-01-26 12:15:00,38.67,38.69,38.63,38.66,7600.0,29.5665,29.5818,29.5359,29.5589,7600.0
2007-01-26 12:20:00,38.66,38.66,38.6,38.61,2400.0,29.5589,29.5589,29.513,29.5206,2400.0
2007-01-26 12:25:00,38.61,38.61,38.6,38.6,1600.0,29.5206,29.5206,29.513,29.513,1600.0
2007-01-26 12:30:00,38.61,38.61,38.6,38.6,3000.0,29.5206,29.5206,29.513,29.513,3000.0
2007-01-26 12:35:00,38.6,38.63,38.59,38.59,15600.0,29.513,29.5359,29.5053,29.5053,15600.0
2007-01-26 12:40:00,38.59,38.63,38.59,38.63,1800.0,29.5053,29.5359,29.5053,29.5359,1800.0
2007-01-26 12:45:00,38.62,38.63,38.61,38.63,1800.0,29.5283,29.5359,29.5206,29.5359,1800.0
2007-01-26 12:50:00,38.63,38.64,38.61,38.64,2000.0,29.5359,29.5436,29.5206,29.5436,2000.0
2007-01-26 12:55:00,38.65,38.66,38.65,38.66,600.0,29.5512,29.5589,29.5512,29.5589,600.0
2007-01-26 13:00:00,38.66,38.74,38.64,38.73,4600.0,29.5589,29.62,29.5436,29.6124,4600.0
2007-01-26 13:05:00,38.77,38.77,38.71,38.71,3600.0,29.643,29.643,29.5971,29.5971,3600.0
2007-01-26 13:10:00,38.71,38.73,38.7,38.7,4000.0,29.5971,29.6124,29.5894,29.5894,4000.0
2007-01-26 13:15:00,38.7,38.76,38.7,38.73,9600.0,29.5894,29.6353,29.5894,29.6124,9600.0
2007-01-26 13:20:00,38.76,38.76,38.67,38.71,5000.0,29.6353,29.6353,29.5665,29.5971,5000.0
2007-01-26 13:25:00,38.71,38.72,38.71,38.72,1400.0,29.5971,29.6047,29.5971,29.6047,1400.0
2007-01-26 13:30:00,38.74,38.74,38.72,38.72,3600.0,29.62,29.62,29.6047,29.6047,3600.0
2007-01-26 13:35:00,38.72,38.72,38.6,38.68,21400.0,29.6047,29.6047,29.513,29.5741,21400.0
2007-01-26 13:40:00,38.7,38.7,38.67,38.67,3400.0,29.5894,29.5894,29.5665,29.5665,3400.0
2007-01-26 13:45:00,38.68,38.68,38.66,38.68,2000.0,29.5741,29.5741,29.5589,29.5741,2000.0
2007-01-26 13:50:00,38.66,38.67,38.66,38.67,1000.0,29.5589,29.5665,29.5589,29.5665,1000.0
2007-01-26 13:55:00,38.68,38.7,38.68,38.7,2200.0,29.5741,29.5894,29.5741,29.5894,2200.0
2007-01-26 14:00:00,38.7,38.72,38.7,38.72,1600.0,29.5894,29.6047,29.5894,29.6047,1600.0
2007-01-26 14:05:00,38.72,38.73,38.67,38.68,12400.0,29.6047,29.6124,29.5665,29.5741,12400.0
2007-01-26 14:10:00,38.65,38.72,38.65,38.71,3200.0,29.5512,29.6047,29.5512,29.5971,3200.0
2007-01-26 14:15:00,38.74,38.77,38.72,38.72,8400.0,29.62,29.643,29.6047,29.6047,8400.0
2007-01-26 14:20:00,38.74,38.76,38.73,38.75,4800.0,29.62,29.6353,29.6124,29.6277,4800.0
2007-01-26 14:25:00,38.74,38.82,38.74,38.79,10200.0,29.62,29.6812,29.62,29.6582,10200.0
2007-01-26 14:30:00,38.73,38.75,38.68,38.73,9000.0,29.6124,29.6277,29.5741,29.6124,9000.0
2007-01-26 14:35:00,38.73,38.78,38.7,38.7,8600.0,29.6124,29.6506,29.5894,29.5894,8600.0
2007-01-26 14:40:00,38.74,38.79,38.74,38.75,8800.0,29.62,29.6582,29.62,29.6277,8800.0
2007-01-26 14:45:00,38.75,38.8,38.73,38.74,8400.0,29.6277,29.6659,29.6124,29.62,8400.0
2007-01-26 14:50:00,38.73,38.75,38.7,38.72,12200.0,29.6124,29.6277,29.5894,29.6047,12200.0
2007-01-26 14:55:00,38.72,38.72,38.67,38.72,6400.0,29.6047,29.6047,29.5665,29.6047,6400.0
2007-01-26 15:00:00,38.7,38.76,38.68,38.74,12600.0,29.5894,29.6353,29.5741,29.62,12600.0
2007-01-26 15:05:00,38.74,38.83,38.63,38.73,29600.0,29.62,29.6888,29.5359,29.6124,29600.0
2007-01-26 15:10:00,38.72,38.74,38.71,38.72,12000.0,29.6047,29.62,29.5971,29.6047,12000.0
2007-01-26 15:15:00,38.72,38.77,38.71,38.76,11600.0,29.6047,29.643,29.5971,29.6353,11600.0
2007-01-26 15:20:00,38.77,38.81,38.76,38.81,3800.0,29.643,29.6735,29.6353,29.6735,3800.0
2007-01-26 15:25:00,38.81,38.81,38.77,38.77,4200.0,29.6735,29.6735,29.643,29.643,4200.0
2007-01-26 15:30:00,38.75,38.77,38.72,38.74,6400.0,29.6277,29.643,29.6047,29.62,6400.0
2007-01-26 15:35:00,38.74,38.77,38.73,38.76,5600.0,29.62,29.643,29.6124,29.6353,5600.0
2007-01-26 15:40:00,38.77,38.77,38.74,38.75,4600.0,29.643,29.643,29.62,29.6277,4600.0
2007-01-26 15:45:00,38.75,38.81,38.75,38.81,10200.0,29.6277,29.6735,29.6277,29.6735,10200.0
2007-01-26 15:50:00,38.8,38.84,38.77,38.77,14600.0,29.6659,29.6965,29.643,29.643,14600.0
2007-01-26 15:55:00,38.77,38.77,38.68,38.73,15400.0,29.643,29.643,29.5741,29.6124,15400.0
2007-01-29 09:30:00,38.73,38.73,38.73,38.73,8800.0,29.6124,29.6124,29.6124,29.6124,8800.0
2007-01-29 09:35:00,38.68,38.77,38.64,38.77,6800.0,29.5741,29.643,29.5436,29.643,6800.0
2007-01-29 09:40:00,38.84,38.98,38.84,38.98,4400.0,29.6965,29.8035,29.6965,29.8035,4400.0
2007-01-29 09:45:00,38.98,38.98,38.9,38.95,16200.0,29.8035,29.8035,29.7424,29.7806,16200.0
2007-01-29 09:50:00,38.94,39.0,38.93,38.99,11800.0,29.7729,29.8188,29.7653,29.8112,11800.0
2007-01-29 09:55:00,38.99,38.99,38.95,38.95,2600.0,29.8112,29.8112,29.7806,29.7806,2600.0
2007-01-29 10:00:00,38.99,38.99,38.84,38.88,18200.0,29.8112,29.8112,29.6965,29.7271,18200.0
2007-01-29 10:05:00,38.84,38.94,38.84,38.92,8200.0,29.6965,29.7729,29.6965,29.7576,8200.0
2007-01-29 10:10:00,38.92,38.94,38.88,38.89,5600.0,29.7576,29.7729,29.7271,29.7347,5600.0
2007-01-29 10:15:00,38.89,38.94,38.88,38.9,4800.0,29.7347,29.7729,29.7271,29.7424,4800.0
2007-01-29 10:20:00,38.92,38.93,38.91,38.91,5200.0,29.7576,29.7653,29.75,29.75,5200.0
2007-01-29 10:25:00,38.92,38.94,38.91,38.92,3000.0,29.7576,29.7729,29.75,29.7576,3000.0
2007-01-29 10:30:00,38.94,38.98,38.92,38.94,11400.0,29.7729,29.8035,29.7576,29.7729,11400.0
2007-01-29 10:35:00,38.96,38.99,38.92,38.97,8200.0,29.7882,29.8112,29.7576,29.7959,8200.0
2007-01-29 10:40:00,38.97,39.0,38.94,38.94,9800.0,29.7959,29.8188,29.7729,29.7729,9800.0
2007-01-29 10:45:00,38.99,39.0,38.96,39.0,11200.0,29.8112,29.8188,29.7882,29.8188,11200.0
2007-01-29 10:50:00,38.98,39.05,38.98,39.03,5000.0,29.8035,29.857,29.8035,29.8417,5000.0
2007-01-29 10:55:00,39.06,39.07,39.01,39.04,2800.0,29.8647,29.8723,29.8265,29.8494,2800.0
2007-01-29 11:00:00,39.04,39.07,39.03,39.07,3800.0,29.8494,29.8723,29.8417,29.8723,3800.0
2007-01-29 11:05:00,39.1,39.11,39.02,39.05,10400.0,29.8953,29.9029,29.8341,29.857,10400.0
2007-01-29 11:10:00,39.05,39.06,39.01,39.02,6000.0,29.857,29.8647,29.8265,29.8341,6000.0
2007-01-29 11:15:00,39.02,39.04,38.94,38.94,3800.0,29.8341,29.8494,29.7729,29.7729,3800.0
2007-01-29 11:20:00,38.95,38.95,38.94,38.94,3600.0,29.7806,29.7806,29.7729,29.7729,3600.0
2007-01-29 11:25:00,38.92,38.96,38.92,38.96,1200.0,29.7576,29.7882,29.7576,29.7882,1200.0
2007-01-29 11:30:00,38.95,38.95,38.91,38.91,34600.0,29.7806,29.7806,29.75,29.75,34600.0
2007-01-29 11:35:00,38.91,38.93,38.91,38.93,2200.0,29.75,29.7653,29.75,29.7653,2200.0
2007-01-29 11:40:00,38.91,38.91,38.88,38.9,2000.0,29.75,29.75,29.7271,29.7424,2000.0
2007-01-29 11:45:00,38.9,38.94,38.88,38.94,2000.0,29.7424,29.7729,29.7271,29.7729,2000.0
2007-01-29 11:50:00,38.95,38.95,38.91,38.95,1200.0,29.7806,29.7806,29.75,29.7806,1200.0
2007-01-29 11:55:00,38.94,38.97,38.93,38.97,2000.0,29.7729,29.7959,29.7653,29.7959,2000.0
2007-01-29 12:00:00,38.96,38.98,38.95,38.98,3800.0,29.7882,29.8035,29.7806,29.8035,3800.0
2007-01-29 12:05:00,38.97,38.98,38.94,38.95,4200.0,29.7959,29.8035,29.7729,29.7806,4200.0
2007-01-29 12:10:00,38.98,38.98,38.95,38.98,7000.0,29.8035,29.8035,29.7806,29.8035,7000.0
2007-01-29 12:15:00,38.96,38.98,38.96,38.96,6400.0,29.7882,29.8035,29.7882,29.7882,6400.0
2007-01-29 12:20:00,38.97,38.98,38.94,38.95,1600.0,29.7959,29.8035,29.7729,29.7806,1600.0
2007-01-29 12:25:00,38.96,38.98,38.94,38.94,3200.0,29.7882,29.8035,29.7729,29.7729,3200.0
2007-01-29 12:30:00,38.95,38.98,38.95,38.97,6000.0,29.7806,29.8035,29.7806,29.7959,6000.0
2007-01-29 12:35:00,38.96,38.99,38.96,38.99,86200.0,29.7882,29.8112,29.7882,29.8112,86200.0
2007-01-29 12:40:00,38.99,39.0,38.97,38.99,66200.0,29.8112,29.8188,29.7959,29.8112,66200.0
2007-01-29 12:45:00,38.99,38.99,38.94,38.98,7000.0,29.8112,29.8112,29.7729,29.8035,7000.0
2007-01-29 12:50:00,38.99,39.03,38.98,39.02,2200.0,29.8112,29.8417,29.8035,29.8341,2200.0
2007-01-29 12:55:00,38.99,39.01,38.98,39.01,1400.0,29.8112,29.8265,29.8035,29.8265,1400.0
2007-01-29 13:00:00,39.01,39.08,39.01,39.08,3600.0,29.8265,29.88,29.8265,29.88,3600.0
2007-01-29 13:05:00,39.06,39.1,39.02,39.04,6200.0,29.8647,29.8953,29.8341,29.8494,6200.0
2007-01-29 13:10:00,39.03,39.08,39.02,39.08,2400.0,29.8417,29.88,29.8341,29.88,2400.0
2007-01-29 13:15:00,39.07,39.09,38.99,39.04,6200.0,29.8723,29.8876,29.8112,29.8494,6200.0
2007-01-29 13:20:00,39.02,39.03,38.97,38.98,4600.0,29.8341,29.8417,29.7959,29.8035,4600.0
2007-01-29 13:25:00,38.99,39.06,38.99,39.04,1800.0,29.8112,29.8647,29.8112,29.8494,1800.0
2007-01-29 13:30:00,39.05,39.07,39.01,39.05,3200.0,29.857,29.8723,29.8265,29.857,3200.0
2007-01-29 13:35:00,39.03,39.03,38.97,38.98,7800.0,29.8417,29.8417,29.7959,29.8035,7800.0
2007-01-29 13:40:00,38.99,38.99,38.95,38.96,2800.0,29.8112,29.8112,29.7806,29.7882,2800.0
2007-01-29 13:45:00,38.97,38.97,38.88,38.89,4400.0,29.7959,29.7959,29.7271,29.7347,4400.0
2007-01-29 13:50:00,38.91,38.94,38.88,38.89,5400.0,29.75,29.7729,29.7271,29.7347,5400.0
2007-01-29 13:55:00,38.89,38.92,38.88,38.89,4200.0,29.7347,29.7576,29.7271,29.7347,4200.0
2007-01-29 14:00:00,38.9,38.9,38.86,38.86,5400.0,29.7424,29.7424,29.7118,29.7118,5400.0
2007-01-29 14:05:00,38.84,38.94,38.84,38.92,13400.0,29.6965,29.7729,29.6965,29.7576,13400.0
2007-01-29 14:10:00,38.94,38.94,38.84,38.85,8600.0,29.7729,29.7729,29.6965,29.7041,8600.0
2007-01-29 14:15:00,38.85,38.96,38.85,38.95,10600.0,29.7041,29.7882,29.7041,29.7806,10600.0
2007-01-29 14:20:00,38.94,38.94,38.91,38.91,5400.0,29.7729,29.7729,29.75,29.75,5400.0
2007-01-29 14:25:00,38.91,38.94,38.88,38.91,5200.0,29.75,29.7729,29.7271,29.75,5200.0
2007-01-29 14:30:00,38.9,38.98,38.9,38.96,3200.0,29.7424,29.8035,29.7424,29.7882,3200.0
2007-01-29 14:35:00,38.97,38.98,38.85,38.97,28800.0,29.7959,29.8035,29.7041,29.7959,28800.0
2007-01-29 14:40:00,38.98,39.04,38.98,39.02,8400.0,29.8035,29.8494,29.8035,29.8341,8400.0
2007-01-29 14:45:00,39.02,39.04,38.99,38.99,4200.0,29.8341,29.8494,29.8112,29.8112,4200.0
2007-01-29 14:50:00,38.99,39.08,38.97,39.02,11200.0,29.8112,29.88,29.7959,29.8341,11200.0
2007-01-29 14:55:00,39.03,39.07,39.02,39.04,8600.0,29.8417,29.8723,29.8341,29.8494,8600.0
2007-01-29 15:00:00,39.02,39.08,39.02,39.08,5800.0,29.8341,29.88,29.8341,29.88,5800.0
2007-01-29 15:05:00,39.08,39.11,38.98,39.03,22600.0,29.88,29.9029,29.8035,29.8417,22600.0
2007-01-29 15:10:00,39.02,39.05,38.99,39.02,11800.0,29.8341,29.857,29.8112,29.8341,11800.0
2007-01-29 15:15:00,39.01,39.02,38.99,39.02,6800.0,29.8265,29.8341,29.8112,29.8341,6800.0
2007-01-29 15:20:00,39.01,39.01,38.97,38.99,4200.0,29.8265,29.8265,29.7959,29.8112,4200.0
2007-01-29 15:25:00,38.99,39.06,38.92,39.06,11800.0,29.8112,29.8647,29.7576,29.8647,11800.0
2007-01-29 15:30:00,39.07,39.17,39.07,39.12,25000.0,29.8723,29.9488,29.8723,29.9106,25000.0
2007-01-29 15:35:00,39.13,39.15,39.08,39.08,13200.0,29.9182,29.9335,29.88,29.88,13200.0
2007-01-29 15:40:00,39.1,39.14,39.08,39.14,6200.0,29.8953,29.9259,29.88,29.9259,6200.0
2007-01-29 15:45:00,39.11,39.16,39.11,39.13,53800.0,29.9029,29.9411,29.9029,29.9182,53800.0
2007-01-29 15:50:00,39.11,39.12,39.08,39.09,16800.0,29.9029,29.9106,29.88,29.8876,16800.0
2007-01-29 15:55:00,39.08,39.09,39.03,39.09,16200.0,29.88,29.8876,29.8417,29.8876,16200.0
2007-01-30 09:30:00,39.19,39.27,39.19,39.27,6000.0,29.9641,30.0252,29.9641,30.0252,6000.0
2007-01-30 09:35:00,39.28,39.46,39.27,39.35,31200.0,30.0329,30.1705,30.0252,30.0864,31200.0
2007-01-30 09:40:00,39.35,39.37,39.31,39.37,7800.0,30.0864,30.1017,30.0558,30.1017,7800.0
2007-01-30 09:45:00,39.35,39.37,39.31,39.31,11200.0,30.0864,30.1017,30.0558,30.0558,11200.0
2007-01-30 09:50:00,39.31,39.32,39.18,39.18,5800.0,30.0558,30.0635,29.9564,29.9564,5800.0
2007-01-30 09:55:00,39.15,39.17,39.1,39.1,5200.0,29.9335,29.9488,29.8953,29.8953,5200.0
2007-01-30 10:00:00,39.12,39.12,38.99,39.11,23400.0,29.9106,29.9106,29.8112,29.9029,23400.0
2007-01-30 10:05:00,39.1,39.11,38.96,39.01,11600.0,29.8953,29.9029,29.7882,29.8265,11600.0
2007-01-30 10:10:00,39.01,39.05,38.99,39.01,5000.0,29.8265,29.857,29.8112,29.8265,5000.0
2007-01-30 10:15:00,39.01,39.08,39.01,39.08,3000.0,29.8265,29.88,29.8265,29.88,3000.0
2007-01-30 10:20:00,39.1,39.15,39.08,39.13,4400.0,29.8953,29.9335,29.88,29.9182,4400.0
2007-01-30 10:25:00,39.14,39.24,39.13,39.23,8800.0,29.9259,30.0023,29.9182,29.9947,8800.0
2007-01-30 10:30:00,39.19,39.24,39.15,39.23,6200.0,29.9641,30.0023,29.9335,29.9947,6200.0
2007-01-30 10:35:00,39.24,39.24,39.22,39.22,2800.0,30.0023,30.0023,29.987,29.987,2800.0
2007-01-30 10:40:00,39.21,39.21,39.16,39.17,3600.0,29.9794,29.9794,29.9411,29.9488,3600.0
2007-01-30 10:45:00,39.17,39.19,39.16,39.17,4800.0,29.9488,29.9641,29.9411,29.9488,4800.0
2007-01-30 10:50:00,39.15,39.16,39.1,39.16,4400.0,29.9335,29.9411,29.8953,29.9411,4400.0
2007-01-30 10:55:00,39.15,39.2,39.15,39.2,2600.0,29.9335,29.9717,29.9335,29.9717,2600.0
2007-01-30 11:00:00,39.21,39.24,39.19,39.24,17000.0,29.9794,30.0023,29.9641,30.0023,17000.0
2007-01-30 11:05:00,39.24,39.32,39.22,39.3,7000.0,30.0023,30.0635,29.987,30.0482,7000.0
2007-01-30 11:10:00,39.29,39.31,39.24,39.25,19800.0,30.0405,30.0558,30.0023,30.01,19800.0
2007-01-30 11:15:00,39.26,39.31,39.24,39.29,6600.0,30.0176,30.0558,30.0023,30.0405,6600.0
2007-01-30 11:20:00,39.27,39.31,39.27,39.31,4400.0,30.0252,30.0558,30.0252,30.0558,4400.0
2007-01-30 11:25:00,39.28,39.31,39.26,39.27,5400.0,30.0329,30.0558,30.0176,30.0252,5400.0
2007-01-30 11:30:00,39.25,39.25,39.16,39.17,6400.0,30.01,30.01,29.9411,29.9488,6400.0
2007-01-30 11:35:00,39.17,39.2,39.14,39.2,4800.0,29.9488,29.9717,29.9259,29.9717,4800.0
2007-01-30 11:40:00,39.2,39.27,39.2,39.27,5600.0,29.9717,30.0252,29.9717,30.0252,5600.0
2007-01-30 11:45:00,39.29,39.29,39.23,39.23,5000.0,30.0405,30.0405,29.9947,29.9947,5000.0
2007-01-30 11:50:00,39.22,39.22,39.18,39.18,2200.0,29.987,29.987,29.9564,29.9564,2200.0
2007-01-30 11:55:00,39.18,39.18,39.17,39.17,2000.0,29.9564,29.9564,29.9488,29.9488,2000.0
2007-01-30 12:00:00,39.18,39.18,39.16,39.16,6800.0,29.9564,29.9564,29.9411,29.9411,6800.0
2007-01-30 12:05:00,39.16,39.21,39.1,39.14,10600.0,29.9411,29.9794,29.8953,29.9259,10600.0
2007-01-30 12:10:00,39.15,39.22,39.15,39.21,5600.0,29.9335,29.987,29.9335,29.9794,5600.0
2007-01-30 12:15:00,39.2,39.2,39.17,39.18,1800.0,29.9717,29.9717,29.9488,29.9564,1800.0
2007-01-30 12:20:00,39.17,39.18,39.15,39.17,3600.0,29.9488,29.9564,29.9335,29.9488,3600.0
2007-01-30 12:25:00,39.18,39.18,39.15,39.15,1800.0,29.9564,29.9564,29.9335,29.9335,1800.0
2007-01-30 12:30:00,39.14,39.19,39.14,39.19,3000.0,29.9259,29.9641,29.9259,29.9641,3000.0
2007-01-30 12:35:00,39.21,39.26,39.21,39.26,6800.0,29.9794,30.0176,29.9794,30.0176,6800.0
2007-01-30 12:40:00,39.26,39.26,39.24,39.24,1600.0,30.0176,30.0176,30.0023,30.0023,1600.0
2007-01-30 12:45:00,39.24,39.24,39.23,39.24,3600.0,30.0023,30.0023,29.9947,30.0023,3600.0
2007-01-30 12:50:00,39.23,39.24,39.23,39.24,1000.0,29.9947,30.0023,29.9947,30.0023,1000.0
2007-01-30 12:55:00,39.19,39.2,39.18,39.18,800.0,29.9641,29.9717,29.9564,29.9564,800.0
2007-01-30 13:00:00,39.2,39.21,39.2,39.2,2400.0,29.9717,29.9794,29.9717,29.9717,2400.0
2007-01-30 13:05:00,39.2,39.2,39.1,39.1,4200.0,29.9717,29.9717,29.8953,29.8953,4200.0
2007-01-30 13:10:00,39.1,39.12,39.1,39.12,4000.0,29.8953,29.9106,29.8953,29.9106,4000.0
2007-01-30 13:15:00,39.12,39.14,39.1,39.12,5000.0,29.9106,29.9259,29.8953,29.9106,5000.0
2007-01-30 13:20:00,39.13,39.13,39.09,39.09,4800.0,29.9182,29.9182,29.8876,29.8876,4800.0
2007-01-30 13:25:00,39.09,39.09,39.04,39.04,3400.0,29.8876,29.8876,29.8494,29.8494,3400.0
2007-01-30 13:30:00,39.04,39.04,38.95,38.97,13200.0,29.8494,29.8494,29.7806,29.7959,13200.0
2007-01-30 13:35:00,38.98,39.05,38.98,39.05,4800.0,29.8035,29.857,29.8035,29.857,4800.0
2007-01-30 13:40:00,39.06,39.15,39.06,39.15,5400.0,29.8647,29.9335,29.8647,29.9335,5400.0
2007-01-30 13:45:00,39.14,39.24,39.14,39.23,2400.0,29.9259,30.0023,29.9259,29.9947,2400.0
2007-01-30 13:50:00,39.24,39.24,39.19,39.19,3800.0,30.0023,30.0023,29.9641,29.9641,3800.0
2007-01-30 13:55:00,39.2,39.21,39.18,39.18,2200.0,29.9717,29.9794,29.9564,29.9564,2200.0
2007-01-30 14:00:00,39.2,39.2,39.14,39.14,5600.0,29.9717,29.9717,29.9259,29.9259,5600.0
2007-01-30 14:05:00,39.14,39.15,39.13,39.13,2600.0,29.9259,29.9335,29.9182,29.9182,2600.0
2007-01-30 14:10:00,39.13,39.18,39.13,39.18,2000.0,29.9182,29.9564,29.9182,29.9564,2000.0
2007-01-30 14:15:00,39.18,39.21,39.18,39.21,2400.0,29.9564,29.9794,29.9564,29.9794,2400.0
2007-01-30 14:20:00,39.19,39.23,39.17,39.17,10200.0,29.9641,29.9947,29.9488,29.9488,10200.0
2007-01-30 14:25:00,39.17,39.19,39.16,39.18,3200.0,29.9488,29.9641,29.9411,29.9564,3200.0
2007-01-30 14:30:00,39.17,39.17,39.13,39.15,4000.0,29.9488,29.9488,29.9182,29.9335,4000.0
2007-01-30 14:35:00,39.16,39.22,39.15,39.18,25600.0,29.9411,29.987,29.9335,29.9564,25600.0
2007-01-30 14:40:00,39.18,39.21,39.17,39.18,25000.0,29.9564,29.9794,29.9488,29.9564,25000.0
2007-01-30 14:45:00,39.2,39.21,39.18,39.18,5800.0,29.9717,29.9794,29.9564,29.9564,5800.0
2007-01-30 14:50:00,39.17,39.19,39.17,39.18,9000.0,29.9488,29.9641,29.9488,29.9564,9000.0
2007-01-30 14:55:00,39.16,39.19,39.13,39.19,4400.0,29.9411,29.9641,29.9182,29.9641,4400.0
2007-01-30 15:00:00,39.19,39.25,39.19,39.25,4400.0,29.9641,30.01,29.9641,30.01,4400.0
2007-01-30 15:05:00,39.26,39.32,39.15,39.21,39000.0,30.0176,30.0635,29.9335,29.9794,39000.0
2007-01-30 15:10:00,39.24,39.24,39.22,39.23,5800.0,30.0023,30.0023,29.987,29.9947,5800.0
2007-01-30 15:15:00,39.24,39.24,39.2,39.23,6800.0,30.0023,30.0023,29.9717,29.9947,6800.0
2007-01-30 15:20:00,39.21,39.21,39.2,39.21,3000.0,29.9794,29.9794,29.9717,29.9794,3000.0
2007-01-30 15:25:00,39.21,39.24,39.17,39.21,12800.0,29.9794,30.0023,29.9488,29.9794,12800.0
2007-01-30 15:30:00,39.21,39.22,39.17,39.2,3400.0,29.9794,29.987,29.9488,29.9717,3400.0
2007-01-30 15:35:00,39.21,39.23,39.2,39.23,7200.0,29.9794,29.9947,29.9717,29.9947,7200.0
2007-01-30 15:40:00,39.2,39.23,39.2,39.2,4400.0,29.9717,29.9947,29.9717,29.9717,4400.0
2007-01-30 15:45:00,39.22,39.23,39.2,39.22,40200.0,29.987,29.9947,29.9717,29.987,40200.0
2007-01-30 15:50:00,39.23,39.24,39.2,39.2,10600.0,29.9947,30.0023,29.9717,29.9717,10600.0
2007-01-30 15:55:00,39.2,39.27,39.19,39.2,18800.0,29.9717,30.0252,29.9641,29.9717,18800.0
2007-01-31 09:30:00,39.33,39.33,39.13,39.15,16000.0,30.0711,30.0711,29.9182,29.9335,16000.0
2007-01-31 09:35:00,39.05,39.07,38.96,39.04,10200.0,29.857,29.8723,29.7882,29.8494,10200.0
2007-01-31 09:40:00,39.04,39.15,39.02,39.15,2800.0,29.8494,29.9335,29.8341,29.9335,2800.0
2007-01-31 09:45:00,39.12,39.17,39.07,39.07,19200.0,29.9106,29.9488,29.8723,29.8723,19200.0
2007-01-31 09:50:00,39.07,39.12,39.07,39.07,3400.0,29.8723,29.9106,29.8723,29.8723,3400.0
2007-01-31 09:55:00,39.02,39.05,38.97,38.97,7000.0,29.8341,29.857,29.7959,29.7959,7000.0
2007-01-31 10:00:00,38.97,38.99,38.93,38.93,4800.0,29.7959,29.8112,29.7653,29.7653,4800.0
2007-01-31 10:05:00,38.97,39.0,38.95,39.0,3600.0,29.7959,29.8188,29.7806,29.8188,3600.0
2007-01-31 10:10:00,39.02,39.06,38.96,38.96,8800.0,29.8341,29.8647,29.7882,29.7882,8800.0
2007-01-31 10:15:00,38.97,39.0,38.97,38.99,3000.0,29.7959,29.8188,29.7959,29.8112,3000.0
2007-01-31 10:20:00,38.98,39.0,38.98,39.0,3400.0,29.8035,29.8188,29.8035,29.8188,3400.0
2007-01-31 10:25:00,39.0,39.01,38.99,39.01,6600.0,29.8188,29.8265,29.8112,29.8265,6600.0
2007-01-31 10:30:00,39.01,39.01,39.0,39.01,7600.0,29.8265,29.8265,29.8188,29.8265,7600.0
2007-01-31 10:35:00,39.01,39.05,39.01,39.05,7600.0,29.8265,29.857,29.8265,29.857,7600.0
2007-01-31 10:40:00,39.04,39.04,38.98,38.98,2400.0,29.8494,29.8494,29.8035,29.8035,2400.0
2007-01-31 10:45:00,38.97,39.05,38.96,38.99,18600.0,29.7959,29.857,29.7882,29.8112,18600.0
2007-01-31 10:50:00,38.98,38.99,38.98,38.99,1200.0,29.8035,29.8112,29.8035,29.8112,1200.0
2007-01-31 10:55:00,38.96,38.98,38.95,38.97,3000.0,29.7882,29.8035,29.7806,29.7959,3000.0
2007-01-31 11:00:00,38.96,38.96,38.93,38.94,1600.0,29.7882,29.7882,29.7653,29.7729,1600.0
2007-01-31 11:05:00,38.94,38.94,38.92,38.94,3800.0,29.7729,29.7729,29.7576,29.7729,3800.0
2007-01-31 11:10:00,38.95,38.97,38.95,38.97,1200.0,29.7806,29.7959,29.7806,29.7959,1200.0
2007-01-31 11:15:00,38.95,38.96,38.94,38.95,2400.0,29.7806,29.7882,29.7729,29.7806,2400.0
2007-01-31 11:20:00,38.94,38.94,38.87,38.87,11800.0,29.7729,29.7729,29.7194,29.7194,11800.0
2007-01-31 11:25:00,38.9,38.9,38.88,38.88,1200.0,29.7424,29.7424,29.7271,29.7271,1200.0
2007-01-31 11:30:00,38.9,38.95,38.9,38.93,19800.0,29.7424,29.7806,29.7424,29.7653,19800.0
2007-01-31 11:35:00,38.95,38.97,38.95,38.96,4200.0,29.7806,29.7959,29.7806,29.7882,4200.0
2007-01-31 11:40:00,38.97,38.97,38.97,38.97,3000.0,29.7959,29.7959,29.7959,29.7959,3000.0
2007-01-31 11:45:00,38.97,38.97,38.96,38.97,3800.0,29.7959,29.7959,29.7882,29.7959,3800.0
2007-01-31 11:50:00,38.96,38.97,38.93,38.93,1800.0,29.7882,29.7959,29.7653,29.7653,1800.0
2007-01-31 11:55:00,38.93,38.93,38.87,38.88,2200.0,29.7653,29.7653,29.7194,29.7271,2200.0
2007-01-31 12:00:00,38.87,38.9,38.87,38.9,3400.0,29.7194,29.7424,29.7194,29.7424,3400.0
2007-01-31 12:05:00,38.9,38.91,38.87,38.91,4600.0,29.7424,29.75,29.7194,29.75,4600.0
2007-01-31 12:10:00,38.92,38.92,38.89,38.89,1800.0,29.7576,29.7576,29.7347,29.7347,1800.0
2007-01-31 12:15:00,38.85,38.85,38.81,38.81,5400.0,29.7041,29.7041,29.6735,29.6735,5400.0
2007-01-31 12:20:00,38.8,38.8,38.67,38.68,25600.0,29.6659,29.6659,29.5665,29.5741,25600.0
2007-01-31 12:25:00,38.68,38.7,38.65,38.69,19200.0,29.5741,29.5894,29.5512,29.5818,19200.0
2007-01-31 12:30:00,38.7,38.74,38.7,38.74,9000.0,29.5894,29.62,29.5894,29.62,9000.0
2007-01-31 12:35:00,38.74,38.74,38.71,38.71,4000.0,29.62,29.62,29.5971,29.5971,4000.0
2007-01-31 12:40:00,38.74,38.74,38.69,38.71,3800.0,29.62,29.62,29.5818,29.5971,3800.0
2007-01-31 12:45:00,38.7,38.71,38.65,38.67,5400.0,29.5894,29.5971,29.5512,29.5665,5400.0
2007-01-31 12:50:00,38.67,38.72,38.67,38.7,7200.0,29.5665,29.6047,29.5665,29.5894,7200.0
2007-01-31 12:55:00,38.71,38.74,38.71,38.74,4000.0,29.5971,29.62,29.5971,29.62,4000.0
2007-01-31 13:00:00,38.73,38.77,38.73,38.76,3200.0,29.6124,29.643,29.6124,29.6353,3200.0
2007-01-31 13:05:00,38.75,38.77,38.73,38.76,5400.0,29.6277,29.643,29.6124,29.6353,5400.0
2007-01-31 13:10:00,38.76,38.77,38.76,38.77,1800.0,29.6353,29.643,29.6353,29.643,1800.0
2007-01-31 13:15:00,38.78,38.79,38.76,38.79,4600.0,29.6506,29.6582,29.6353,29.6582,4600.0
2007-01-31 13:20:00,38.8,38.81,38.77,38.81,4800.0,29.6659,29.6735,29.643,29.6735,4800.0
2007-01-31 13:25:00,38.81,38.83,38.81,38.83,3200.0,29.6735,29.6888,29.6735,29.6888,3200.0
2007-01-31 13:30:00,38.83,38.87,38.82,38.87,4800.0,29.6888,29.7194,29.6812,29.7194,4800.0
2007-01-31 13:35:00,38.87,38.91,38.86,38.91,2400.0,29.7194,29.75,29.7118,29.75,2400.0
2007-01-31 13:40:00,38.89,38.91,38.89,38.91,2800.0,29.7347,29.75,29.7347,29.75,2800.0
2007-01-31 13:45:00,38.89,38.91,38.88,38.88,3000.0,29.7347,29.75,29.7271,29.7271,3000.0
2007-01-31 13:50:00,38.87,38.88,38.84,38.84,1600.0,29.7194,29.7271,29.6965,29.6965,1600.0
2007-01-31 13:55:00,38.88,38.93,38.87,38.92,3200.0,29.7271,29.7653,29.7194,29.7576,3200.0
2007-01-31 14:00:00,38.91,38.91,38.9,38.9,1400.0,29.75,29.75,29.7424,29.7424,1400.0
2007-01-31 14:05:00,38.93,38.96,38.93,38.95,4000.0,29.7653,29.7882,29.7653,29.7806,4000.0
2007-01-31 14:10:00,38.96,38.96,38.88,38.9,5800.0,29.7882,29.7882,29.7271,29.7424,5800.0
2007-01-31 14:15:00,38.9,39.12,38.9,39.09,12600.0,29.7424,29.9106,29.7424,29.8876,12600.0
2007-01-31 14:20:00,39.13,39.17,39.05,39.05,9400.0,29.9182,29.9488,29.857,29.857,9400.0
2007-01-31 14:25:00,39.06,39.11,39.03,39.11,3200.0,29.8647,29.9029,29.8417,29.9029,3200.0
2007-01-31 14:30:00,39.11,39.13,39.08,39.13,12000.0,29.9029,29.9182,29.88,29.9182,12000.0
2007-01-31 14:35:00,39.16,39.18,39.13,39.13,7200.0,29.9411,29.9564,29.9182,29.9182,7200.0
2007-01-31 14:40:00,39.13,39.13,39.1,39.12,7000.0,29.9182,29.9182,29.8953,29.9106,7000.0
2007-01-31 14:45:00,39.12,39.16,39.12,39.15,4200.0,29.9106,29.9411,29.9106,29.9335,4200.0
2007-01-31 14:50:00,39.16,39.17,39.14,39.15,2000.0,29.9411,29.9488,29.9259,29.9335,2000.0
2007-01-31 14:55:00,39.17,39.18,39.13,39.14,10800.0,29.9488,29.9564,29.9182,29.9259,10800.0
2007-01-31 15:00:00,39.12,39.15,39.1,39.1,6800.0,29.9106,29.9335,29.8953,29.8953,6800.0
2007-01-31 15:05:00,39.1,39.15,39.09,39.13,17000.0,29.8953,29.9335,29.8876,29.9182,17000.0
2007-01-31 15:10:00,39.13,39.18,39.11,39.15,9600.0,29.9182,29.9564,29.9029,29.9335,9600.0
2007-01-31 15:15:00,39.15,39.15,39.13,39.14,3000.0,29.9335,29.9335,29.9182,29.9259,3000.0
2007-01-31 15:20:00,39.16,39.18,39.14,39.14,5000.0,29.9411,29.9564,29.9259,29.9259,5000.0
2007-01-31 15:25:00,39.15,39.18,39.14,39.16,4000.0,29.9335,29.9564,29.9259,29.9411,4000.0
2007-01-31 15:30:00,39.18,39.2,39.16,39.18,10800.0,29.9564,29.9717,29.9411,29.9564,10800.0
2007-01-31 15:35:00,39.17,39.18,39.1,39.15,10200.0,29.9488,29.9564,29.8953,29.9335,10200.0
2007-01-31 15:40:00,39.14,39.15,39.1,39.1,14200.0,29.9259,29.9335,29.8953,29.8953,14200.0
2007-01-31 15:45:00,39.1,39.11,39.05,39.08,10200.0,29.8953,29.9029,29.857,29.88,10200.0
2007-01-31 15:50:00,39.07,39.08,39.03,39.05,15400.0,29.8723,29.88,29.8417,29.857,15400.0
2007-01-31 15:55:00,39.04,39.06,38.99,38.99,25000.0,29.8494,29.8647,29.8112,29.8112,25000.0
2007-02-01 09:30:00,39.25,39.26,39.25,39.26,14000.0,30.01,30.0176,30.01,30.0176,14000.0
2007-02-01 09:35:00,39.29,39.35,39.15,39.16,9600.0,30.0405,30.0864,29.9335,29.9411,9600.0
2007-02-01 09:40:00,39.17,39.25,39.16,39.24,8200.0,29.9488,30.01,29.9411,30.0023,8200.0
2007-02-01 09:45:00,39.25,39.42,39.23,39.37,23200.0,30.01,30.1399,29.9947,30.1017,23200.0
2007-02-01 09:50:00,39.34,39.37,39.26,39.27,8400.0,30.0788,30.1017,30.0176,30.0252,8400.0
2007-02-01 09:55:00,39.26,39.27,39.18,39.2,4800.0,30.0176,30.0252,29.9564,29.9717,4800.0
2007-02-01 10:00:00,39.2,39.2,39.01,39.07,26400.0,29.9717,29.9717,29.8265,29.8723,26400.0
2007-02-01 10:05:00,39.07,39.18,39.07,39.14,5800.0,29.8723,29.9564,29.8723,29.9259,5800.0
2007-02-01 10:10:00,39.12,39.18,39.09,39.11,5400.0,29.9106,29.9564,29.8876,29.9029,5400.0
2007-02-01 10:15:00,39.12,39.21,39.12,39.21,6200.0,29.9106,29.9794,29.9106,29.9794,6200.0
2007-02-01 10:20:00,39.2,39.21,39.11,39.17,10000.0,29.9717,29.9794,29.9029,29.9488,10000.0
2007-02-01 10:25:00,39.15,39.26,39.15,39.24,14400.0,29.9335,30.0176,29.9335,30.0023,14400.0
2007-02-01 10:30:00,39.24,39.3,39.22,39.27,7800.0,30.0023,30.0482,29.987,30.0252,7800.0
2007-02-01 10:35:00,39.27,39.31,39.26,39.27,4800.0,30.0252,30.0558,30.0176,30.0252,4800.0
2007-02-01 10:40:00,39.27,39.41,39.27,39.36,21200.0,30.0252,30.1323,30.0252,30.0941,21200.0
2007-02-01 10:45:00,39.39,39.39,39.27,39.28,11800.0,30.117,30.117,30.0252,30.0329,11800.0
2007-02-01 10:50:00,39.27,39.27,39.21,39.21,12400.0,30.0252,30.0252,29.9794,29.9794,12400.0
2007-02-01 10:55:00,39.21,39.24,39.2,39.23,7000.0,29.9794,30.0023,29.9717,29.9947,7000.0
2007-02-01 11:00:00,39.2,39.2,39.11,39.13,7600.0,29.9717,29.9717,29.9029,29.9182,7600.0
2007-02-01 11:05:00,39.11,39.11,39.03,39.07,8400.0,29.9029,29.9029,29.8417,29.8723,8400.0
2007-02-01 11:10:00,39.08,39.13,39.07,39.08,4600.0,29.88,29.9182,29.8723,29.88,4600.0
2007-02-01 11:15:00,39.08,39.12,39.08,39.1,4200.0,29.88,29.9106,29.88,29.8953,4200.0
2007-02-01 11:20:00,39.11,39.22,39.11,39.22,8800.0,29.9029,29.987,29.9029,29.987,8800.0
2007-02-01 11:25:00,39.19,39.22,39.19,39.21,3800.0,29.9641,29.987,29.9641,29.9794,3800.0
2007-02-01 11:30:00,39.21,39.3,39.21,39.27,11400.0,29.9794,30.0482,29.9794,30.0252,11400.0
2007-02-01 11:35:00,39.27,39.27,39.21,39.24,6400.0,30.0252,30.0252,29.9794,30.0023,6400.0
2007-02-01 11:40:00,39.22,39.25,39.2,39.22,7600.0,29.987,30.01,29.9717,29.987,7600.0
2007-02-01 11:45:00,39.22,39.24,39.2,39.24,9000.0,29.987,30.0023,29.9717,30.0023,9000.0
2007-02-01 11:50:00,39.24,39.27,39.23,39.27,1000.0,30.0023,30.0252,29.9947,30.0252,1000.0
2007-02-01 11:55:00,39.28,39.32,39.23,39.23,7800.0,30.0329,30.0635,29.9947,29.9947,7800.0
2007-02-01 12:00:00,39.26,39.27,39.25,39.25,2600.0,30.0176,30.0252,30.01,30.01,2600.0
2007-02-01 12:05:00,39.26,39.28,39.22,39.23,7400.0,30.0176,30.0329,29.987,29.9947,7400.0
2007-02-01 12:10:00,39.24,39.27,39.23,39.25,3400.0,30.0023,30.0252,29.9947,30.01,3400.0
2007-02-01 12:15:00,39.3,39.34,39.27,39.27,10600.0,30.0482,30.0788,30.0252,30.0252,10600.0
2007-02-01 12:20:00,39.27,39.27,39.24,39.24,2400.0,30.0252,30.0252,30.0023,30.0023,2400.0
2007-02-01 12:25:00,39.24,39.25,39.24,39.24,1000.0,30.0023,30.01,30.0023,30.0023,1000.0
2007-02-01 12:30:00,39.24,39.27,39.24,39.27,3200.0,30.0023,30.0252,30.0023,30.0252,3200.0
2007-02-01 12:35:00,39.31,39.38,39.31,39.32,4800.0,30.0558,30.1094,30.0558,30.0635,4800.0
2007-02-01 12:40:00,39.29,39.29,39.21,39.22,9800.0,30.0405,30.0405,29.9794,29.987,9800.0
2007-02-01 12:45:00,39.22,39.29,39.22,39.29,4800.0,29.987,30.0405,29.987,30.0405,4800.0
2007-02-01 12:50:00,39.3,39.3,39.24,39.24,5600.0,30.0482,30.0482,30.0023,30.0023,5600.0
2007-02-01 12:55:00,39.24,39.3,39.24,39.27,2800.0,30.0023,30.0482,30.0023,30.0252,2800.0
2007-02-01 13:00:00,39.27,39.28,39.27,39.27,2800.0,30.0252,30.0329,30.0252,30.0252,2800.0
2007-02-01 13:05:00,39.27,39.29,39.24,39.24,3200.0,30.0252,30.0405,30.0023,30.0023,3200.0
2007-02-01 13:10:00,39.26,39.29,39.26,39.27,1000.0,30.0176,30.0405,30.0176,30.0252,1000.0
2007-02-01 13:15:00,39.29,39.3,39.25,39.27,2600.0,30.0405,30.0482,30.01,30.0252,2600.0
2007-02-01 13:20:00,39.25,39.27,39.25,39.27,3400.0,30.01,30.0252,30.01,30.0252,3400.0
2007-02-01 13:25:00,39.27,39.27,39.24,39.24,2200.0,30.0252,30.0252,30.0023,30.0023,2200.0
2007-02-01 13:30:00,39.24,39.26,39.21,39.26,6000.0,30.0023,30.0176,29.9794,30.0176,6000.0
2007-02-01 13:35:00,39.24,39.28,39.24,39.28,1200.0,30.0023,30.0329,30.0023,30.0329,1200.0
2007-02-01 13:40:00,39.27,39.41,39.27,39.41,6000.0,30.0252,30.1323,30.0252,30.1323,6000.0
2007-02-01 13:45:00,39.41,39.41,39.27,39.32,12600.0,30.1323,30.1323,30.0252,30.0635,12600.0
2007-02-01 13:50:00,39.29,39.34,39.29,39.34,1400.0,30.0405,30.0788,30.0405,30.0788,1400.0
2007-02-01 13:55:00,39.35,39.37,39.31,39.35,2800.0,30.0864,30.1017,30.0558,30.0864,2800.0
2007-02-01 14:00:00,39.36,39.42,39.36,39.38,3200.0,30.0941,30.1399,30.0941,30.1094,3200.0
2007-02-01 14:05:00,39.38,39.44,39.38,39.4,14200.0,30.1094,30.1552,30.1094,30.1246,14200.0
2007-02-01 14:10:00,39.45,39.46,39.44,39.46,4200.0,30.1629,30.1705,30.1552,30.1705,4200.0
2007-02-01 14:15:00,39.46,39.46,39.38,39.45,14000.0,30.1705,30.1705,30.1094,30.1629,14000.0
2007-02-01 14:20:00,39.44,39.46,39.42,39.46,6000.0,30.1552,30.1705,30.1399,30.1705,6000.0
2007-02-01 14:25:00,39.47,39.53,39.45,39.52,5600.0,30.1782,30.224,30.1629,30.2164,5600.0
2007-02-01 14:30:00,39.51,39.56,39.51,39.56,7600.0,30.2087,30.247,30.2087,30.247,7600.0
2007-02-01 14:35:00,39.56,39.64,39.54,39.55,24800.0,30.247,30.3081,30.2317,30.2393,24800.0
2007-02-01 14:40:00,39.56,39.57,39.49,39.52,15000.0,30.247,30.2546,30.1935,30.2164,15000.0
2007-02-01 14:45:00,39.54,39.56,39.5,39.55,16000.0,30.2317,30.247,30.2011,30.2393,16000.0
2007-02-01 14:50:00,39.55,39.55,39.51,39.53,3200.0,30.2393,30.2393,30.2087,30.224,3200.0
2007-02-01 14:55:00,39.52,39.52,39.48,39.49,4200.0,30.2164,30.2164,30.1858,30.1935,4200.0
2007-02-01 15:00:00,39.5,39.54,39.5,39.54,7400.0,30.2011,30.2317,30.2011,30.2317,7400.0
2007-02-01 15:05:00,39.55,39.55,39.41,39.48,18600.0,30.2393,30.2393,30.1323,30.1858,18600.0
2007-02-01 15:10:00,39.49,39.56,39.48,39.56,6200.0,30.1935,30.247,30.1858,30.247,6200.0
2007-02-01 15:15:00,39.57,39.57,39.52,39.53,6000.0,30.2546,30.2546,30.2164,30.224,6000.0
2007-02-01 15:20:00,39.53,39.55,39.52,39.54,10800.0,30.224,30.2393,30.2164,30.2317,10800.0
2007-02-01 15:25:00,39.54,39.55,39.53,39.55,4600.0,30.2317,30.2393,30.224,30.2393,4600.0
2007-02-01 15:30:00,39.54,39.56,39.53,39.55,10800.0,30.2317,30.247,30.224,30.2393,10800.0
2007-02-01 15:35:00,39.55,39.55,39.51,39.54,6800.0,30.2393,30.2393,30.2087,30.2317,6800.0
2007-02-01 15:40:00,39.55,39.59,39.55,39.55,15000.0,30.2393,30.2699,30.2393,30.2393,15000.0
2007-02-01 15:45:00,39.56,39.58,39.55,39.55,5200.0,30.247,30.2623,30.2393,30.2393,5200.0
2007-02-01 15:50:00,39.55,39.57,39.54,39.57,5800.0,30.2393,30.2546,30.2317,30.2546,5800.0
2007-02-01 15:55:00,39.57,39.6,39.56,39.6,11600.0,30.2546,30.2776,30.247,30.2776,11600.0
2007-02-02 09:30:00,39.45,39.52,39.4,39.44,18000.0,30.1629,30.2164,30.1246,30.1552,18000.0
2007-02-02 09:35:00,39.44,39.45,39.37,39.37,6800.0,30.1552,30.1629,30.1017,30.1017,6800.0
2007-02-02 09:40:00,39.38,39.38,39.35,39.35,13200.0,30.1094,30.1094,30.0864,30.0864,13200.0
2007-02-02 09:45:00,39.35,39.35,39.29,39.29,13000.0,30.0864,30.0864,30.0405,30.0405,13000.0
2007-02-02 09:50:00,39.28,39.32,39.24,39.24,5800.0,30.0329,30.0635,30.0023,30.0023,5800.0
2007-02-02 09:55:00,39.24,39.24,39.06,39.06,6000.0,30.0023,30.0023,29.8647,29.8647,6000.0
2007-02-02 10:00:00,39.05,39.05,38.97,38.99,17000.0,29.857,29.857,29.7959,29.8112,17000.0
2007-02-02 10:05:00,38.98,38.99,38.98,38.98,7600.0,29.8035,29.8112,29.8035,29.8035,7600.0
2007-02-02 10:10:00,38.99,39.06,38.96,39.01,4000.0,29.8112,29.8647,29.7882,29.8265,4000.0
2007-02-02 10:15:00,39.06,39.06,39.02,39.03,3600.0,29.8647,29.8647,29.8341,29.8417,3600.0
2007-02-02 10:20:00,39.03,39.07,39.03,39.04,1400.0,29.8417,29.8723,29.8417,29.8494,1400.0
2007-02-02 10:25:00,39.07,39.07,38.99,39.02,4600.0,29.8723,29.8723,29.8112,29.8341,4600.0
2007-02-02 10:30:00,39.01,39.07,38.98,39.04,6400.0,29.8265,29.8723,29.8035,29.8494,6400.0
2007-02-02 10:35:00,39.04,39.08,39.03,39.08,9400.0,29.8494,29.88,29.8417,29.88,9400.0
2007-02-02 10:40:00,39.09,39.13,39.08,39.09,10200.0,29.8876,29.9182,29.88,29.8876,10200.0
2007-02-02 10:45:00,39.09,39.24,39.08,39.21,14200.0,29.8876,30.0023,29.88,29.9794,14200.0
2007-02-02 10:50:00,39.22,39.27,39.2,39.24,12400.0,29.987,30.0252,29.9717,30.0023,12400.0
2007-02-02 10:55:00,39.28,39.28,39.21,39.21,8400.0,30.0329,30.0329,29.9794,29.9794,8400.0
2007-02-02 11:00:00,39.19,39.23,39.18,39.23,7000.0,29.9641,29.9947,29.9564,29.9947,7000.0
2007-02-02 11:05:00,39.2,39.28,39.2,39.25,28000.0,29.9717,30.0329,29.9717,30.01,28000.0
2007-02-02 11:10:00,39.25,39.28,39.25,39.27,21200.0,30.01,30.0329,30.01,30.0252,21200.0
2007-02-02 11:15:00,39.28,39.28,39.26,39.28,3000.0,30.0329,30.0329,30.0176,30.0329,3000.0
2007-02-02 11:20:00,39.29,39.35,39.29,39.33,10000.0,30.0405,30.0864,30.0405,30.0711,10000.0
2007-02-02 11:25:00,39.31,39.31,39.27,39.27,1800.0,30.0558,30.0558,30.0252,30.0252,1800.0
2007-02-02 11:30:00,39.29,39.3,39.26,39.29,5800.0,30.0405,30.0482,30.0176,30.0405,5800.0
2007-02-02 11:35:00,39.29,39.31,39.26,39.31,6400.0,30.0405,30.0558,30.0176,30.0558,6400.0
2007-02-02 11:40:00,39.28,39.32,39.28,39.32,1400.0,30.0329,30.0635,30.0329,30.0635,1400.0
2007-02-02 11:45:00,39.33,39.34,39.27,39.3,6200.0,30.0711,30.0788,30.0252,30.0482,6200.0
2007-02-02 11:50:00,39.27,39.3,39.26,39.3,4400.0,30.0252,30.0482,30.0176,30.0482,4400.0
2007-02-02 11:55:00,39.26,39.35,39.26,39.35,7000.0,30.0176,30.0864,30.0176,30.0864,7000.0
2007-02-02 12:00:00,39.33,39.35,39.29,39.35,6200.0,30.0711,30.0864,30.0405,30.0864,6200.0
2007-02-02 12:05:00,39.36,39.4,39.3,39.4,11600.0,30.0941,30.1246,30.0482,30.1246,11600.0
2007-02-02 12:10:00,39.38,39.39,39.35,39.38,4200.0,30.1094,30.117,30.0864,30.1094,4200.0
2007-02-02 12:15:00,39.38,39.4,39.38,39.39,2200.0,30.1094,30.1246,30.1094,30.117,2200.0
2007-02-02 12:20:00,39.38,39.47,39.37,39.47,10200.0,30.1094,30.1782,30.1017,30.1782,10200.0
2007-02-02 12:25:00,39.44,39.44,39.43,39.43,1000.0,30.1552,30.1552,30.1476,30.1476,1000.0
2007-02-02 12:30:00,39.44,39.45,39.41,39.44,4400.0,30.1552,30.1629,30.1323,30.1552,4400.0
2007-02-02 12:35:00,39.44,39.46,39.43,39.44,5600.0,30.1552,30.1705,30.1476,30.1552,5600.0
2007-02-02 12:40:00,39.47,39.48,39.44,39.45,5200.0,30.1782,30.1858,30.1552,30.1629,5200.0
2007-02-02 12:45:00,39.48,39.49,39.44,39.48,5000.0,30.1858,30.1935,30.1552,30.1858,5000.0
2007-02-02 12:50:00,39.48,39.48,39.45,39.45,1400.0,30.1858,30.1858,30.1629,30.1629,1400.0
2007-02-02 12:55:00,39.43,39.48,39.43,39.44,2800.0,30.1476,30.1858,30.1476,30.1552,2800.0
2007-02-02 13:00:00,39.46,39.52,39.46,39.52,4400.0,30.1705,30.2164,30.1705,30.2164,4400.0
2007-02-02 13:05:00,39.52,39.52,39.5,39.52,1400.0,30.2164,30.2164,30.2011,30.2164,1400.0
2007-02-02 13:10:00,39.52,39.52,39.49,39.51,2000.0,30.2164,30.2164,30.1935,30.2087,2000.0
2007-02-02 13:15:00,39.49,39.5,39.48,39.48,1600.0,30.1935,30.2011,30.1858,30.1858,1600.0
2007-02-02 13:20:00,39.49,39.49,39.44,39.44,2600.0,30.1935,30.1935,30.1552,30.1552,2600.0
2007-02-02 13:25:00,39.45,39.45,39.42,39.42,2000.0,30.1629,30.1629,30.1399,30.1399,2000.0
2007-02-02 13:30:00,39.44,39.44,39.42,39.42,800.0,30.1552,30.1552,30.1399,30.1399,800.0
2007-02-02 13:35:00,39.44,39.44,39.44,39.44,200.0,30.1552,30.1552,30.1552,30.1552,200.0
2007-02-02 13:40:00,39.4,39.41,39.38,39.38,1000.0,30.1246,30.1323,30.1094,30.1094,1000.0
2007-02-02 13:45:00,39.38,39.38,39.35,39.35,1200.0,30.1094,30.1094,30.0864,30.0864,1200.0
2007-02-02 13:50:00,39.35,39.38,39.35,39.38,2000.0,30.0864,30.1094,30.0864,30.1094,2000.0
2007-02-02 13:55:00,39.37,39.37,39.35,39.37,800.0,30.1017,30.1017,30.0864,30.1017,800.0
2007-02-02 14:00:00,39.37,39.38,39.35,39.38,2400.0,30.1017,30.1094,30.0864,30.1094,2400.0
2007-02-02 14:05:00,39.38,39.4,39.37,39.39,1800.0,30.1094,30.1246,30.1017,30.117,1800.0
2007-02-02 14:10:00,39.41,39.42,39.39,39.4,3600.0,30.1323,30.1399,30.117,30.1246,3600.0
2007-02-02 14:15:00,39.38,39.38,39.35,39.38,1800.0,30.1094,30.1094,30.0864,30.1094,1800.0
2007-02-02 14:20:00,39.37,39.38,39.35,39.35,2400.0,30.1017,30.1094,30.0864,30.0864,2400.0
2007-02-02 14:25:00,39.36,39.42,39.36,39.41,5400.0,30.0941,30.1399,30.0941,30.1323,5400.0
2007-02-02 14:30:00,39.42,39.45,39.42,39.43,6400.0,30.1399,30.1629,30.1399,30.1476,6400.0
2007-02-02 14:35:00,39.43,39.43,39.42,39.42,1400.0,30.1476,30.1476,30.1399,30.1399,1400.0
2007-02-02 14:40:00,39.43,39.43,39.41,39.41,1800.0,30.1476,30.1476,30.1323,30.1323,1800.0
2007-02-02 14:45:00,39.4,39.43,39.36,39.43,3800.0,30.1246,30.1476,30.0941,30.1476,3800.0
2007-02-02 14:50:00,39.43,39.47,39.43,39.46,8000.0,30.1476,30.1782,30.1476,30.1705,8000.0
2007-02-02 14:55:00,39.45,39.48,39.43,39.44,14400.0,30.1629,30.1858,30.1476,30.1552,14400.0
2007-02-02 15:00:00,39.45,39.48,39.44,39.46,6000.0,30.1629,30.1858,30.1552,30.1705,6000.0
2007-02-02 15:05:00,39.47,39.51,39.44,39.47,7400.0,30.1782,30.2087,30.1552,30.1782,7400.0
2007-02-02 15:10:00,39.45,39.53,39.45,39.52,6400.0,30.1629,30.224,30.1629,30.2164,6400.0
2007-02-02 15:15:00,39.5,39.54,39.5,39.54,4400.0,30.2011,30.2317,30.2011,30.2317,4400.0
2007-02-02 15:20:00,39.55,39.57,39.52,39.53,4800.0,30.2393,30.2546,30.2164,30.224,4800.0
2007-02-02 15:25:00,39.53,39.54,39.49,39.52,5600.0,30.224,30.2317,30.1935,30.2164,5600.0
2007-02-02 15:30:00,39.51,39.54,39.49,39.5,6600.0,30.2087,30.2317,30.1935,30.2011,6600.0
2007-02-02 15:35:00,39.5,39.55,39.49,39.54,4200.0,30.2011,30.2393,30.1935,30.2317,4200.0
2007-02-02 15:40:00,39.54,39.54,39.51,39.52,7400.0,30.2317,30.2317,30.2087,30.2164,7400.0
2007-02-02 15:45:00,39.52,39.52,39.5,39.51,7200.0,30.2164,30.2164,30.2011,30.2087,7200.0
2007-02-02 15:50:00,39.51,39.52,39.46,39.46,8200.0,30.2087,30.2164,30.1705,30.1705,8200.0
2007-02-02 15:55:00,39.46,39.53,39.46,39.5,32400.0,30.1705,30.224,30.1705,30.2011,32400.0
2007-02-05 09:30:00,39.58,39.59,39.55,39.56,10400.0,30.2623,30.2699,30.2393,30.247,10400.0
2007-02-05 09:35:00,39.58,39.58,39.45,39.45,5800.0,30.2623,30.2623,30.1629,30.1629,5800.0
2007-02-05 09:40:00,39.39,39.46,39.37,39.45,3000.0,30.117,30.1705,30.1017,30.1629,3000.0
2007-02-05 09:45:00,39.46,39.57,39.46,39.54,12800.0,30.1705,30.2546,30.1705,30.2317,12800.0
2007-02-05 09:50:00,39.54,39.57,39.5,39.57,7000.0,30.2317,30.2546,30.2011,30.2546,7000.0
2007-02-05 09:55:00,39.6,39.6,39.5,39.55,8400.0,30.2776,30.2776,30.2011,30.2393,8400.0
2007-02-05 10:00:00,39.55,39.56,39.47,39.53,7200.0,30.2393,30.247,30.1782,30.224,7200.0
2007-02-05 10:05:00,39.52,39.52,39.43,39.43,5800.0,30.2164,30.2164,30.1476,30.1476,5800.0
2007-02-05 10:10:00,39.42,39.55,39.42,39.53,6000.0,30.1399,30.2393,30.1399,30.224,6000.0
2007-02-05 10:15:00,39.53,39.54,39.49,39.49,6400.0,30.224,30.2317,30.1935,30.1935,6400.0
2007-02-05 10:20:00,39.53,39.57,39.5,39.57,5800.0,30.224,30.2546,30.2011,30.2546,5800.0
2007-02-05 10:25:00,39.6,39.62,39.59,39.62,5400.0,30.2776,30.2929,30.2699,30.2929,5400.0
2007-02-05 10:30:00,39.62,39.76,39.62,39.76,14400.0,30.2929,30.3999,30.2929,30.3999,14400.0
2007-02-05 10:35:00,39.77,39.8,39.77,39.77,3800.0,30.4075,30.4305,30.4075,30.4075,3800.0
2007-02-05 10:40:00,39.77,39.77,39.76,39.76,2800.0,30.4075,30.4075,30.3999,30.3999,2800.0
2007-02-05 10:45:00,39.8,39.83,39.74,39.83,3400.0,30.4305,30.4534,30.3846,30.4534,3400.0
2007-02-05 10:50:00,39.81,39.82,39.79,39.79,3400.0,30.4381,30.4458,30.4228,30.4228,3400.0
2007-02-05 10:55:00,39.77,39.8,39.76,39.77,3000.0,30.4075,30.4305,30.3999,30.4075,3000.0
2007-02-05 11:00:00,39.76,39.76,39.73,39.73,1800.0,30.3999,30.3999,30.377,30.377,1800.0
2007-02-05 11:05:00,39.74,39.74,39.72,39.74,9600.0,30.3846,30.3846,30.3693,30.3846,9600.0
2007-02-05 11:10:00,39.75,39.75,39.68,39.7,6800.0,30.3922,30.3922,30.3387,30.354,6800.0
2007-02-05 11:15:00,39.7,39.74,39.67,39.74,7000.0,30.354,30.3846,30.3311,30.3846,7000.0
2007-02-05 11:20:00,39.71,39.71,39.68,39.68,1800.0,30.3617,30.3617,30.3387,30.3387,1800.0
2007-02-05 11:25:00,39.68,39.7,39.68,39.68,1200.0,30.3387,30.354,30.3387,30.3387,1200.0
2007-02-05 11:30:00,39.72,39.73,39.71,39.72,2600.0,30.3693,30.377,30.3617,30.3693,2600.0
2007-02-05 11:35:00,39.73,39.73,39.71,39.71,3000.0,30.377,30.377,30.3617,30.3617,3000.0
2007-02-05 11:40:00,39.72,39.72,39.71,39.72,3200.0,30.3693,30.3693,30.3617,30.3693,3200.0
2007-02-05 11:45:00,39.71,39.72,39.71,39.72,3400.0,30.3617,30.3693,30.3617,30.3693,3400.0
2007-02-05 11:50:00,39.72,39.74,39.72,39.74,3400.0,30.3693,30.3846,30.3693,30.3846,3400.0
2007-02-05 11:55:00,39.73,39.75,39.71,39.72,3800.0,30.377,30.3922,30.3617,30.3693,3800.0
2007-02-05 12:00:00,39.74,39.74,39.69,39.69,2200.0,30.3846,30.3846,30.3464,30.3464,2200.0
2007-02-05 12:05:00,39.66,39.67,39.66,39.66,2000.0,30.3234,30.3311,30.3234,30.3234,2000.0
2007-02-05 12:10:00,39.66,39.71,39.65,39.69,7200.0,30.3234,30.3617,30.3158,30.3464,7200.0
2007-02-05 12:15:00,39.68,39.7,39.66,39.69,3400.0,30.3387,30.354,30.3234,30.3464,3400.0
2007-02-05 12:20:00,39.71,39.71,39.7,39.71,1000.0,30.3617,30.3617,30.354,30.3617,1000.0
2007-02-05 12:25:00,39.71,39.72,39.7,39.7,2200.0,30.3617,30.3693,30.354,30.354,2200.0
2007-02-05 12:30:00,39.71,39.76,39.71,39.76,33800.0,30.3617,30.3999,30.3617,30.3999,33800.0
2007-02-05 12:35:00,39.76,39.76,39.74,39.76,7400.0,30.3999,30.3999,30.3846,30.3999,7400.0
2007-02-05 12:40:00,39.74,39.76,39.73,39.74,5000.0,30.3846,30.3999,30.377,30.3846,5000.0
2007-02-05 12:45:00,39.73,39.74,39.73,39.74,3800.0,30.377,30.3846,30.377,30.3846,3800.0
2007-02-05 12:50:00,39.73,39.73,39.73,39.73,1600.0,30.377,30.377,30.377,30.377,1600.0
2007-02-05 12:55:00,39.74,39.75,39.73,39.75,6400.0,30.3846,30.3922,30.377,30.3922,6400.0
2007-02-05 13:00:00,39.74,39.74,39.74,39.74,4400.0,30.3846,30.3846,30.3846,30.3846,4400.0
2007-02-05 13:05:00,39.75,39.75,39.74,39.74,14600.0,30.3922,30.3922,30.3846,30.3846,14600.0
2007-02-05 13:10:00,39.74,39.75,39.74,39.74,6000.0,30.3846,30.3922,30.3846,30.3846,6000.0
2007-02-05 13:15:00,39.74,39.75,39.74,39.75,2000.0,30.3846,30.3922,30.3846,30.3922,2000.0
2007-02-05 13:20:00,39.75,39.75,39.74,39.74,1800.0,30.3922,30.3922,30.3846,30.3846,1800.0
2007-02-05 13:25:00,39.74,39.74,39.72,39.72,800.0,30.3846,30.3846,30.3693,30.3693,800.0
2007-02-05 13:30:00,39.71,39.74,39.7,39.74,5400.0,30.3617,30.3846,30.354,30.3846,5400.0
2007-02-05 13:35:00,39.75,39.76,39.74,39.75,4200.0,30.3922,30.3999,30.3846,30.3922,4200.0
2007-02-05 13:40:00,39.75,39.75,39.74,39.75,2200.0,30.3922,30.3922,30.3846,30.3922,2200.0
2007-02-05 13:45:00,39.74,39.75,39.74,39.75,2400.0,30.3846,30.3922,30.3846,30.3922,2400.0
2007-02-05 13:50:00,39.75,39.75,39.74,39.75,4600.0,30.3922,30.3922,30.3846,30.3922,4600.0
2007-02-05 13:55:00,39.75,39.75,39.73,39.73,4000.0,30.3922,30.3922,30.377,30.377,4000.0
2007-02-05 14:00:00,39.72,39.81,39.72,39.81,6200.0,30.3693,30.4381,30.3693,30.4381,6200.0
2007-02-05 14:05:00,39.8,39.8,39.76,39.77,6000.0,30.4305,30.4305,30.3999,30.4075,6000.0
2007-02-05 14:10:00,39.77,39.79,39.75,39.75,3800.0,30.4075,30.4228,30.3922,30.3922,3800.0
2007-02-05 14:15:00,39.77,39.81,39.76,39.79,22400.0,30.4075,30.4381,30.3999,30.4228,22400.0
2007-02-05 14:20:00,39.78,39.81,39.78,39.81,4000.0,30.4152,30.4381,30.4152,30.4381,4000.0
2007-02-05 14:25:00,39.8,39.8,39.79,39.8,3600.0,30.4305,30.4305,30.4228,30.4305,3600.0
2007-02-05 14:30:00,39.81,39.81,39.77,39.77,15000.0,30.4381,30.4381,30.4075,30.4075,15000.0
2007-02-05 14:35:00,39.77,39.85,39.77,39.85,8000.0,30.4075,30.4687,30.4075,30.4687,8000.0
2007-02-05 14:40:00,39.87,39.87,39.85,39.87,9000.0,30.484,30.484,30.4687,30.484,9000.0
2007-02-05 14:45:00,39.86,39.86,39.82,39.82,5800.0,30.4764,30.4764,30.4458,30.4458,5800.0
2007-02-05 14:50:00,39.82,39.83,39.81,39.83,13800.0,30.4458,30.4534,30.4381,30.4534,13800.0
2007-02-05 14:55:00,39.84,39.88,39.84,39.85,4800.0,30.4611,30.4916,30.4611,30.4687,4800.0
2007-02-05 15:00:00,39.83,39.88,39.8,39.88,8400.0,30.4534,30.4916,30.4305,30.4916,8400.0
2007-02-05 15:05:00,39.87,39.87,39.81,39.82,31800.0,30.484,30.484,30.4381,30.4458,31800.0
2007-02-05 15:10:00,39.82,39.84,39.82,39.84,7800.0,30.4458,30.4611,30.4458,30.4611,7800.0
2007-02-05 15:15:00,39.83,39.84,39.8,39.84,14000.0,30.4534,30.4611,30.4305,30.4611,14000.0
2007-02-05 15:20:00,39.84,39.87,39.8,39.8,11800.0,30.4611,30.484,30.4305,30.4305,11800.0
2007-02-05 15:25:00,39.81,39.88,39.8,39.85,15800.0,30.4381,30.4916,30.4305,30.4687,15800.0
2007-02-05 15:30:00,39.83,39.84,39.81,39.81,5200.0,30.4534,30.4611,30.4381,30.4381,5200.0
2007-02-05 15:35:00,39.82,39.85,39.8,39.83,18600.0,30.4458,30.4687,30.4305,30.4534,18600.0
2007-02-05 15:40:00,39.84,39.87,39.72,39.85,39000.0,30.4611,30.484,30.3693,30.4687,39000.0
2007-02-05 15:45:00,39.86,39.88,39.86,39.88,8000.0,30.4764,30.4916,30.4764,30.4916,8000.0
2007-02-05 15:50:00,39.88,39.88,39.85,39.85,24000.0,30.4916,30.4916,30.4687,30.4687,24000.0
2007-02-05 15:55:00,39.86,39.87,39.85,39.86,31800.0,30.4764,30.484,30.4687,30.4764,31800.0
2007-02-06 09:30:00,39.92,39.94,39.92,39.94,8000.0,30.5222,30.5375,30.5222,30.5375,8000.0
2007-02-06 09:35:00,40.0,40.12,40.0,40.02,12800.0,30.5834,30.6751,30.5834,30.5987,12800.0
2007-02-06 09:40:00,40.04,40.15,40.04,40.12,5000.0,30.614,30.6981,30.614,30.6751,5000.0
2007-02-06 09:45:00,40.15,40.21,40.1,40.21,5800.0,30.6981,30.744,30.6599,30.744,5800.0
2007-02-06 09:50:00,40.21,40.21,40.13,40.13,8800.0,30.744,30.744,30.6828,30.6828,8800.0
2007-02-06 09:55:00,40.15,40.16,40.07,40.08,6200.0,30.6981,30.7057,30.6369,30.6446,6200.0
2007-02-06 10:00:00,40.08,40.08,40.02,40.04,7400.0,30.6446,30.6446,30.5987,30.614,7400.0
2007-02-06 10:05:00,40.07,40.16,40.06,40.13,15400.0,30.6369,30.7057,30.6293,30.6828,15400.0
2007-02-06 10:10:00,40.12,40.13,40.09,40.1,4600.0,30.6751,30.6828,30.6522,30.6599,4600.0
2007-02-06 10:15:00,40.1,40.12,40.04,40.05,24800.0,30.6599,30.6751,30.614,30.6216,24800.0
2007-02-06 10:20:00,40.05,40.08,40.05,40.08,7400.0,30.6216,30.6446,30.6216,30.6446,7400.0
2007-02-06 10:25:00,40.08,40.08,40.06,40.06,6200.0,30.6446,30.6446,30.6293,30.6293,6200.0
2007-02-06 10:30:00,40.06,40.08,40.05,40.05,10600.0,30.6293,30.6446,30.6216,30.6216,10600.0
2007-02-06 10:35:00,40.05,40.06,40.02,40.06,6400.0,30.6216,30.6293,30.5987,30.6293,6400.0
2007-02-06 10:40:00,40.04,40.07,40.04,40.05,3000.0,30.614,30.6369,30.614,30.6216,3000.0
2007-02-06 10:45:00,40.04,40.1,40.04,40.1,10200.0,30.614,30.6599,30.614,30.6599,10200.0
2007-02-06 10:50:00,40.08,40.09,40.07,40.08,11800.0,30.6446,30.6522,30.6369,30.6446,11800.0
2007-02-06 10:55:00,40.07,40.1,40.06,40.08,30400.0,30.6369,30.6599,30.6293,30.6446,30400.0
2007-02-06 11:00:00,40.08,40.09,40.07,40.07,13400.0,30.6446,30.6522,30.6369,30.6369,13400.0
2007-02-06 11:05:00,40.07,40.08,40.06,40.06,4000.0,30.6369,30.6446,30.6293,30.6293,4000.0
2007-02-06 11:10:00,40.07,40.09,40.06,40.08,4800.0,30.6369,30.6522,30.6293,30.6446,4800.0
2007-02-06 11:15:00,40.08,40.09,40.07,40.07,4800.0,30.6446,30.6522,30.6369,30.6369,4800.0
2007-02-06 11:20:00,40.08,40.09,40.08,40.08,1800.0,30.6446,30.6522,30.6446,30.6446,1800.0
2007-02-06 11:25:00,40.09,40.09,40.07,40.08,6600.0,30.6522,30.6522,30.6369,30.6446,6600.0
2007-02-06 11:30:00,40.08,40.09,40.07,40.08,9000.0,30.6446,30.6522,30.6369,30.6446,9000.0
2007-02-06 11:35:00,40.09,40.1,40.07,40.1,13000.0,30.6522,30.6599,30.6369,30.6599,13000.0
2007-02-06 11:40:00,40.09,40.12,40.07,40.08,18800.0,30.6522,30.6751,30.6369,30.6446,18800.0
2007-02-06 11:45:00,40.08,40.08,40.07,40.07,4200.0,30.6446,30.6446,30.6369,30.6369,4200.0
2007-02-06 11:50:00,40.07,40.1,40.07,40.1,4800.0,30.6369,30.6599,30.6369,30.6599,4800.0
2007-02-06 11:55:00,40.09,40.1,40.06,40.07,5800.0,30.6522,30.6599,30.6293,30.6369,5800.0
2007-02-06 12:00:00,40.06,40.11,40.06,40.11,5600.0,30.6293,30.6675,30.6293,30.6675,5600.0
2007-02-06 12:05:00,40.12,40.15,40.08,40.12,22200.0,30.6751,30.6981,30.6446,30.6751,22200.0
2007-02-06 12:10:00,40.12,40.12,40.06,40.07,5400.0,30.6751,30.6751,30.6293,30.6369,5400.0
2007-02-06 12:15:00,40.07,40.07,40.05,40.06,4000.0,30.6369,30.6369,30.6216,30.6293,4000.0
2007-02-06 12:20:00,40.05,40.07,40.05,40.07,1600.0,30.6216,30.6369,30.6216,30.6369,1600.0
2007-02-06 12:25:00,40.07,40.08,40.06,40.08,2000.0,30.6369,30.6446,30.6293,30.6446,2000.0
2007-02-06 12:30:00,40.08,40.08,40.06,40.07,3000.0,30.6446,30.6446,30.6293,30.6369,3000.0
2007-02-06 12:35:00,40.07,40.07,40.06,40.07,1400.0,30.6369,30.6369,30.6293,30.6369,1400.0
2007-02-06 12:40:00,40.07,40.07,40.05,40.06,10000.0,30.6369,30.6369,30.6216,30.6293,10000.0
2007-02-06 12:45:00,40.05,40.07,40.05,40.06,2000.0,30.6216,30.6369,30.6216,30.6293,2000.0
2007-02-06 12:50:00,40.08,40.09,40.08,40.09,1800.0,30.6446,30.6522,30.6446,30.6522,1800.0
2007-02-06 12:55:00,40.06,40.1,40.06,40.08,1400.0,30.6293,30.6599,30.6293,30.6446,1400.0
2007-02-06 13:00:00,40.1,40.12,40.07,40.12,13800.0,30.6599,30.6751,30.6369,30.6751,13800.0
2007-02-06 13:05:00,40.11,40.19,40.11,40.18,10800.0,30.6675,30.7287,30.6675,30.721,10800.0
2007-02-06 13:10:00,40.17,40.2,40.17,40.18,8000.0,30.7134,30.7363,30.7134,30.721,8000.0
2007-02-06 13:15:00,40.18,40.2,40.15,40.19,21000.0,30.721,30.7363,30.6981,30.7287,21000.0
2007-02-06 13:20:00,40.19,40.19,40.17,40.17,3000.0,30.7287,30.7287,30.7134,30.7134,3000.0
2007-02-06 13:25:00,40.17,40.18,40.15,40.15,16000.0,30.7134,30.721,30.6981,30.6981,16000.0
2007-02-06 13:30:00,40.16,40.22,40.15,40.18,14400.0,30.7057,30.7516,30.6981,30.721,14400.0
2007-02-06 13:35:00,40.18,40.21,40.18,40.21,2800.0,30.721,30.744,30.721,30.744,2800.0
2007-02-06 13:40:00,40.2,40.22,40.19,40.22,5600.0,30.7363,30.7516,30.7287,30.7516,5600.0
2007-02-06 13:45:00,40.23,40.24,40.21,40.24,8200.0,30.7593,30.7669,30.744,30.7669,8200.0
2007-02-06 13:50:00,40.23,40.24,40.22,40.24,2600.0,30.7593,30.7669,30.7516,30.7669,2600.0
2007-02-06 13:55:00,40.25,40.28,40.25,40.27,3800.0,30.7745,30.7975,30.7745,30.7898,3800.0
2007-02-06 14:00:00,40.29,40.29,40.27,40.28,8400.0,30.8051,30.8051,30.7898,30.7975,8400.0
2007-02-06 14:05:00,40.27,40.28,40.25,40.26,7600.0,30.7898,30.7975,30.7745,30.7822,7600.0
2007-02-06 14:10:00,40.26,40.26,40.26,40.26,8000.0,30.7822,30.7822,30.7822,30.7822,8000.0
2007-02-06 14:15:00,40.26,40.32,40.26,40.3,9000.0,30.7822,30.8281,30.7822,30.8128,9000.0
2007-02-06 14:20:00,40.29,40.33,40.28,40.33,10000.0,30.8051,30.8357,30.7975,30.8357,10000.0
2007-02-06 14:25:00,40.34,40.42,40.34,40.42,18000.0,30.8434,30.9045,30.8434,30.9045,18000.0
2007-02-06 14:30:00,40.41,40.45,40.39,40.44,16200.0,30.8969,30.9275,30.8816,30.9198,16200.0
2007-02-06 14:35:00,40.44,40.44,40.33,40.43,17800.0,30.9198,30.9198,30.8357,30.9122,17800.0
2007-02-06 14:40:00,40.42,40.44,40.38,40.38,10000.0,30.9045,30.9198,30.8739,30.8739,10000.0
2007-02-06 14:45:00,40.38,40.47,40.38,40.47,13000.0,30.8739,30.9428,30.8739,30.9428,13000.0
2007-02-06 14:50:00,40.47,40.51,40.44,40.45,16200.0,30.9428,30.9733,30.9198,30.9275,16200.0
2007-02-06 14:55:00,40.46,40.57,40.45,40.54,14000.0,30.9351,31.0192,30.9275,30.9963,14000.0
2007-02-06 15:00:00,40.55,40.57,40.52,40.53,8800.0,31.0039,31.0192,30.981,30.9886,8800.0
2007-02-06 15:05:00,40.52,40.56,40.52,40.53,16000.0,30.981,31.0116,30.981,30.9886,16000.0
2007-02-06 15:10:00,40.52,40.59,40.52,40.57,24400.0,30.981,31.0345,30.981,31.0192,24400.0
2007-02-06 15:15:00,40.57,40.58,40.56,40.58,35600.0,31.0192,31.0269,31.0116,31.0269,35600.0
2007-02-06 15:20:00,40.56,40.65,40.56,40.62,21400.0,31.0116,31.0804,31.0116,31.0574,21400.0
2007-02-06 15:25:00,40.62,40.65,40.61,40.62,29800.0,31.0574,31.0804,31.0498,31.0574,29800.0
2007-02-06 15:30:00,40.62,40.63,40.6,40.63,39000.0,31.0574,31.0651,31.0421,31.0651,39000.0
2007-02-06 15:35:00,40.62,40.62,40.6,40.6,19200.0,31.0574,31.0574,31.0421,31.0421,19200.0
2007-02-06 15:40:00,40.6,40.6,40.6,40.6,14400.0,31.0421,31.0421,31.0421,31.0421,14400.0
2007-02-06 15:45:00,40.6,40.62,40.59,40.62,23000.0,31.0421,31.0574,31.0345,31.0574,23000.0
2007-02-06 15:50:00,40.62,40.63,40.6,40.62,25800.0,31.0574,31.0651,31.0421,31.0574,25800.0
2007-02-06 15:55:00,40.62,40.62,40.49,40.54,64200.0,31.0574,31.0574,30.958,30.9963,64200.0
2007-02-07 09:30:00,40.74,40.74,40.7,40.7,11200.0,31.1492,31.1492,31.1186,31.1186,11200.0
2007-02-07 09:35:00,40.72,40.9,40.72,40.9,12200.0,31.1339,31.2715,31.1339,31.2715,12200.0
2007-02-07 09:40:00,40.85,40.91,40.85,40.89,13200.0,31.2333,31.2792,31.2333,31.2639,13200.0
2007-02-07 09:45:00,40.9,40.91,40.87,40.9,13800.0,31.2715,31.2792,31.2486,31.2715,13800.0
2007-02-07 09:50:00,40.9,40.97,40.9,40.97,6600.0,31.2715,31.325,31.2715,31.325,6600.0
2007-02-07 09:55:00,40.97,41.05,40.95,41.05,15000.0,31.325,31.3862,31.3098,31.3862,15000.0
2007-02-07 10:00:00,41.05,41.12,41.02,41.02,17400.0,31.3862,31.4397,31.3633,31.3633,17400.0
2007-02-07 10:05:00,41.05,41.06,41.02,41.02,12200.0,31.3862,31.3939,31.3633,31.3633,12200.0
2007-02-07 10:10:00,41.02,41.07,41.02,41.06,16600.0,31.3633,31.4015,31.3633,31.3939,16600.0
2007-02-07 10:15:00,41.06,41.06,41.02,41.02,24000.0,31.3939,31.3939,31.3633,31.3633,24000.0
2007-02-07 10:20:00,41.02,41.08,41.02,41.08,17400.0,31.3633,31.4091,31.3633,31.4091,17400.0
2007-02-07 10:25:00,41.08,41.09,41.01,41.01,4200.0,31.4091,31.4168,31.3556,31.3556,4200.0
2007-02-07 10:30:00,41.01,41.01,40.91,40.93,9800.0,31.3556,31.3556,31.2792,31.2945,9800.0
2007-02-07 10:35:00,40.92,40.94,40.9,40.93,8000.0,31.2868,31.3021,31.2715,31.2945,8000.0
2007-02-07 10:40:00,40.96,40.96,40.91,40.95,13800.0,31.3174,31.3174,31.2792,31.3098,13800.0
2007-02-07 10:45:00,40.96,41.0,40.93,40.94,12400.0,31.3174,31.348,31.2945,31.3021,12400.0
2007-02-07 10:50:00,40.95,40.95,40.92,40.92,5200.0,31.3098,31.3098,31.2868,31.2868,5200.0
2007-02-07 10:55:00,40.93,40.94,40.91,40.92,7000.0,31.2945,31.3021,31.2792,31.2868,7000.0
2007-02-07 11:00:00,40.93,40.98,40.9,40.98,8200.0,31.2945,31.3327,31.2715,31.3327,8200.0
2007-02-07 11:05:00,40.97,40.97,40.96,40.97,5400.0,31.325,31.325,31.3174,31.325,5400.0
2007-02-07 11:10:00,40.96,40.96,40.96,40.96,5400.0,31.3174,31.3174,31.3174,31.3174,5400.0
2007-02-07 11:15:00,40.96,40.97,40.95,40.95,10600.0,31.3174,31.325,31.3098,31.3098,10600.0
2007-02-07 11:20:00,40.95,40.96,40.91,40.92,13600.0,31.3098,31.3174,31.2792,31.2868,13600.0
2007-02-07 11:25:00,40.9,40.93,40.9,40.93,10000.0,31.2715,31.2945,31.2715,31.2945,10000.0
2007-02-07 11:30:00,40.94,40.94,40.91,40.93,3800.0,31.3021,31.3021,31.2792,31.2945,3800.0
2007-02-07 11:35:00,40.93,40.94,40.91,40.93,9200.0,31.2945,31.3021,31.2792,31.2945,9200.0
2007-02-07 11:40:00,40.94,40.95,40.93,40.95,13200.0,31.3021,31.3098,31.2945,31.3098,13200.0
2007-02-07 11:45:00,40.96,40.96,40.94,40.94,18800.0,31.3174,31.3174,31.3021,31.3021,18800.0
2007-02-07 11:50:00,40.94,40.95,40.93,40.93,9800.0,31.3021,31.3098,31.2945,31.2945,9800.0
2007-02-07 11:55:00,40.93,40.95,40.93,40.94,3600.0,31.2945,31.3098,31.2945,31.3021,3600.0
2007-02-07 12:00:00,40.94,40.95,40.93,40.93,6000.0,31.3021,31.3098,31.2945,31.2945,6000.0
2007-02-07 12:05:00,40.93,40.93,40.89,40.91,19800.0,31.2945,31.2945,31.2639,31.2792,19800.0
2007-02-07 12:10:00,40.91,40.92,40.91,40.91,2800.0,31.2792,31.2868,31.2792,31.2792,2800.0
2007-02-07 12:15:00,40.91,40.94,40.91,40.93,6400.0,31.2792,31.3021,31.2792,31.2945,6400.0
2007-02-07 12:20:00,40.93,40.94,40.93,40.93,7400.0,31.2945,31.3021,31.2945,31.2945,7400.0
2007-02-07 12:25:00,40.94,40.94,40.93,40.93,3000.0,31.3021,31.3021,31.2945,31.2945,3000.0
2007-02-07 12:30:00,40.93,40.94,40.93,40.94,4000.0,31.2945,31.3021,31.2945,31.3021,4000.0
2007-02-07 12:35:00,40.92,40.96,40.92,40.96,12800.0,31.2868,31.3174,31.2868,31.3174,12800.0
2007-02-07 12:40:00,40.96,40.96,40.95,40.95,4600.0,31.3174,31.3174,31.3098,31.3098,4600.0
2007-02-07 12:45:00,40.95,40.97,40.95,40.97,10400.0,31.3098,31.325,31.3098,31.325,10400.0
2007-02-07 12:50:00,40.97,40.98,40.96,40.96,3200.0,31.325,31.3327,31.3174,31.3174,3200.0
2007-02-07 12:55:00,40.96,40.99,40.96,40.99,7600.0,31.3174,31.3403,31.3174,31.3403,7600.0
2007-02-07 13:00:00,40.99,41.0,40.97,41.0,11400.0,31.3403,31.348,31.325,31.348,11400.0
2007-02-07 13:05:00,41.0,41.0,40.99,41.0,6400.0,31.348,31.348,31.3403,31.348,6400.0
2007-02-07 13:10:00,41.0,41.01,40.99,40.99,18000.0,31.348,31.3556,31.3403,31.3403,18000.0
2007-02-07 13:15:00,41.0,41.0,40.99,40.99,17000.0,31.348,31.348,31.3403,31.3403,17000.0
2007-02-07 13:20:00,40.99,40.99,40.96,40.97,10800.0,31.3403,31.3403,31.3174,31.325,10800.0
2007-02-07 13:25:00,40.98,40.99,40.95,40.99,11000.0,31.3327,31.3403,31.3098,31.3403,11000.0
2007-02-07 13:30:00,40.98,40.99,40.97,40.97,2800.0,31.3327,31.3403,31.325,31.325,2800.0
2007-02-07 13:35:00,40.97,40.98,40.96,40.96,2800.0,31.325,31.3327,31.3174,31.3174,2800.0
2007-02-07 13:40:00,40.97,41.08,40.97,41.02,94600.0,31.325,31.4091,31.325,31.3633,94600.0
2007-02-07 13:45:00,40.99,41.06,40.95,41.04,35600.0,31.3403,31.3939,31.3098,31.3786,35600.0
2007-02-07 13:50:00,41.04,41.04,41.0,41.0,5600.0,31.3786,31.3786,31.348,31.348,5600.0
2007-02-07 13:55:00,41.0,41.0,40.98,40.99,9800.0,31.348,31.348,31.3327,31.3403,9800.0
2007-02-07 14:00:00,40.99,41.1,40.99,41.09,17000.0,31.3403,31.4244,31.3403,31.4168,17000.0
2007-02-07 14:05:00,41.07,41.08,41.05,41.07,17200.0,31.4015,31.4091,31.3862,31.4015,17200.0
2007-02-07 14:10:00,41.06,41.07,41.04,41.04,5000.0,31.3939,31.4015,31.3786,31.3786,5000.0
2007-02-07 14:15:00,41.03,41.04,41.02,41.02,4400.0,31.3709,31.3786,31.3633,31.3633,4400.0
2007-02-07 14:20:00,41.02,41.1,41.01,41.03,47200.0,31.3633,31.4244,31.3556,31.3709,47200.0
2007-02-07 14:25:00,41.04,41.05,41.02,41.02,3400.0,31.3786,31.3862,31.3633,31.3633,3400.0
2007-02-07 14:30:00,41.02,41.03,41.0,41.01,8600.0,31.3633,31.3709,31.348,31.3556,8600.0
2007-02-07 14:35:00,41.01,41.01,40.9,40.94,29600.0,31.3556,31.3556,31.2715,31.3021,29600.0
2007-02-07 14:40:00,40.94,40.95,40.91,40.95,15200.0,31.3021,31.3098,31.2792,31.3098,15200.0
2007-02-07 14:45:00,40.94,40.95,40.92,40.92,7600.0,31.3021,31.3098,31.2868,31.2868,7600.0
2007-02-07 14:50:00,40.93,41.02,40.93,41.02,21000.0,31.2945,31.3633,31.2945,31.3633,21000.0
2007-02-07 14:55:00,41.02,41.05,41.02,41.05,10200.0,31.3633,31.3862,31.3633,31.3862,10200.0
2007-02-07 15:00:00,41.05,41.09,41.05,41.08,7000.0,31.3862,31.4168,31.3862,31.4091,7000.0
2007-02-07 15:05:00,41.06,41.11,41.0,41.05,16800.0,31.3939,31.4321,31.348,31.3862,16800.0
2007-02-07 15:10:00,41.05,41.13,41.05,41.13,15800.0,31.3862,31.4474,31.3862,31.4474,15800.0
2007-02-07 15:15:00,41.11,41.12,41.07,41.1,25400.0,31.4321,31.4397,31.4015,31.4244,25400.0
2007-02-07 15:20:00,41.11,41.13,41.1,41.1,8400.0,31.4321,31.4474,31.4244,31.4244,8400.0
2007-02-07 15:25:00,41.11,41.11,41.06,41.1,20800.0,31.4321,31.4321,31.3939,31.4244,20800.0
2007-02-07 15:30:00,41.09,41.1,41.06,41.08,25400.0,31.4168,31.4244,31.3939,31.4091,25400.0
2007-02-07 15:35:00,41.08,41.09,41.06,41.07,22200.0,31.4091,31.4168,31.3939,31.4015,22200.0
2007-02-07 15:40:00,41.07,41.15,41.07,41.13,64400.0,31.4015,31.4627,31.4015,31.4474,64400.0
2007-02-07 15:45:00,41.13,41.15,41.1,41.13,38800.0,31.4474,31.4627,31.4244,31.4474,38800.0
2007-02-07 15:50:00,41.13,41.16,41.11,41.15,26600.0,31.4474,31.4703,31.4321,31.4627,26600.0
2007-02-07 15:55:00,41.15,41.16,41.13,41.15,35800.0,31.4627,31.4703,31.4474,31.4627,35800.0
2007-02-09 09:30:00,41.74,41.74,41.49,41.7,21000.0,31.9138,31.9138,31.7226,31.8832,21000.0
2007-02-09 09:35:00,41.65,41.7,41.65,41.7,9600.0,31.845,31.8832,31.845,31.8832,9600.0
2007-02-09 09:40:00,41.69,41.69,41.59,41.59,13600.0,31.8755,31.8755,31.7991,31.7991,13600.0
2007-02-09 09:45:00,41.6,41.6,41.44,41.44,27000.0,31.8067,31.8067,31.6844,31.6844,27000.0
2007-02-09 09:50:00,41.45,41.49,41.41,41.42,22000.0,31.692,31.7226,31.6615,31.6691,22000.0
2007-02-09 09:55:00,41.43,41.46,41.24,41.25,30400.0,31.6768,31.6997,31.5315,31.5391,30400.0
2007-02-09 10:00:00,41.3,41.32,41.23,41.24,26000.0,31.5774,31.5926,31.5238,31.5315,26000.0
2007-02-09 10:05:00,41.23,41.29,41.22,41.25,12600.0,31.5238,31.5697,31.5162,31.5391,12600.0
2007-02-09 10:10:00,41.27,41.32,41.21,41.32,18600.0,31.5544,31.5926,31.5085,31.5926,18600.0
2007-02-09 10:15:00,41.35,41.48,41.23,41.23,34600.0,31.6156,31.715,31.5238,31.5238,34600.0
2007-02-09 10:20:00,41.23,41.28,41.23,41.27,6400.0,31.5238,31.5621,31.5238,31.5544,6400.0
2007-02-09 10:25:00,41.24,41.24,41.18,41.18,15800.0,31.5315,31.5315,31.4856,31.4856,15800.0
2007-02-09 10:30:00,41.18,41.23,41.16,41.19,9000.0,31.4856,31.5238,31.4703,31.4933,9000.0
2007-02-09 10:35:00,41.19,41.19,41.16,41.16,9400.0,31.4933,31.4933,31.4703,31.4703,9400.0
2007-02-09 10:40:00,41.16,41.23,41.08,41.17,11400.0,31.4703,31.5238,31.4091,31.478,11400.0
2007-02-09 10:45:00,41.17,41.17,41.14,41.16,8200.0,31.478,31.478,31.455,31.4703,8200.0
2007-02-09 10:50:00,41.15,41.22,41.15,41.22,8800.0,31.4627,31.5162,31.4627,31.5162,8800.0
2007-02-09 10:55:00,41.24,41.26,41.21,41.24,8000.0,31.5315,31.5468,31.5085,31.5315,8000.0
2007-02-09 11:00:00,41.24,41.27,41.23,41.27,6600.0,31.5315,31.5544,31.5238,31.5544,6600.0
2007-02-09 11:05:00,41.28,41.28,41.22,41.22,13400.0,31.5621,31.5621,31.5162,31.5162,13400.0
2007-02-09 11:10:00,41.22,41.22,41.19,41.2,4000.0,31.5162,31.5162,31.4933,31.5009,4000.0
2007-02-09 11:15:00,41.2,41.2,41.15,41.15,10400.0,31.5009,31.5009,31.4627,31.4627,10400.0
2007-02-09 11:20:00,41.15,41.15,41.13,41.13,3400.0,31.4627,31.4627,31.4474,31.4474,3400.0
2007-02-09 11:25:00,41.13,41.14,41.13,41.14,2600.0,31.4474,31.455,31.4474,31.455,2600.0
2007-02-09 11:30:00,41.14,41.14,41.1,41.11,7000.0,31.455,31.455,31.4244,31.4321,7000.0
2007-02-09 11:35:00,41.1,41.16,41.1,41.16,10600.0,31.4244,31.4703,31.4244,31.4703,10600.0
2007-02-09 11:40:00,41.16,41.16,41.15,41.15,10400.0,31.4703,31.4703,31.4627,31.4627,10400.0
2007-02-09 11:45:00,41.16,41.17,41.12,41.12,13800.0,31.4703,31.478,31.4397,31.4397,13800.0
2007-02-09 11:50:00,41.13,41.13,41.12,41.13,20800.0,31.4474,31.4474,31.4397,31.4474,20800.0
2007-02-09 11:55:00,41.13,41.13,41.12,41.13,7200.0,31.4474,31.4474,31.4397,31.4474,7200.0
2007-02-09 12:00:00,41.12,41.17,41.12,41.17,9400.0,31.4397,31.478,31.4397,31.478,9400.0
2007-02-09 12:05:00,41.18,41.21,41.17,41.2,5600.0,31.4856,31.5085,31.478,31.5009,5600.0
2007-02-09 12:10:00,41.2,41.25,41.19,41.25,8000.0,31.5009,31.5391,31.4933,31.5391,8000.0
2007-02-09 12:15:00,41.28,41.34,41.28,41.34,10400.0,31.5621,31.6079,31.5621,31.6079,10400.0
2007-02-09 12:20:00,41.35,41.38,41.34,41.36,7600.0,31.6156,31.6385,31.6079,31.6232,7600.0
2007-02-09 12:25:00,41.37,41.37,41.26,41.26,10600.0,31.6309,31.6309,31.5468,31.5468,10600.0
2007-02-09 12:30:00,41.25,41.25,41.17,41.17,12200.0,31.5391,31.5391,31.478,31.478,12200.0
2007-02-09 12:35:00,41.14,41.15,41.12,41.15,3400.0,31.455,31.4627,31.4397,31.4627,3400.0
2007-02-09 12:40:00,41.12,41.16,41.1,41.15,8600.0,31.4397,31.4703,31.4244,31.4627,8600.0
2007-02-09 12:45:00,41.14,41.15,41.13,41.13,3400.0,31.455,31.4627,31.4474,31.4474,3400.0
2007-02-09 12:50:00,41.13,41.13,41.1,41.1,8400.0,31.4474,31.4474,31.4244,31.4244,8400.0
2007-02-09 12:55:00,41.1,41.1,41.04,41.04,8200.0,31.4244,31.4244,31.3786,31.3786,8200.0
2007-02-09 13:00:00,41.01,41.01,40.94,40.99,9000.0,31.3556,31.3556,31.3021,31.3403,9000.0
2007-02-09 13:05:00,40.99,41.02,40.99,41.01,1800.0,31.3403,31.3633,31.3403,31.3556,1800.0
2007-02-09 13:10:00,41.01,41.02,40.99,41.02,4000.0,31.3556,31.3633,31.3403,31.3633,4000.0
2007-02-09 13:15:00,41.01,41.01,40.99,41.01,3000.0,31.3556,31.3556,31.3403,31.3556,3000.0
2007-02-09 13:20:00,41.01,41.06,41.01,41.04,5000.0,31.3556,31.3939,31.3556,31.3786,5000.0
2007-02-09 13:25:00,41.06,41.06,41.02,41.05,2800.0,31.3939,31.3939,31.3633,31.3862,2800.0
2007-02-09 13:30:00,41.02,41.02,41.0,41.01,5200.0,31.3633,31.3633,31.348,31.3556,5200.0
2007-02-09 13:35:00,41.01,41.01,40.99,41.0,4200.0,31.3556,31.3556,31.3403,31.348,4200.0
2007-02-09 13:40:00,40.99,41.01,40.99,41.01,7600.0,31.3403,31.3556,31.3403,31.3556,7600.0
2007-02-09 13:45:00,41.0,41.04,40.99,41.04,4000.0,31.348,31.3786,31.3403,31.3786,4000.0
2007-02-09 13:50:00,41.03,41.04,41.01,41.04,1800.0,31.3709,31.3786,31.3556,31.3786,1800.0
2007-02-09 13:55:00,41.04,41.09,41.04,41.07,4800.0,31.3786,31.4168,31.3786,31.4015,4800.0
2007-02-09 14:00:00,41.07,41.08,41.07,41.08,2800.0,31.4015,31.4091,31.4015,31.4091,2800.0
2007-02-09 14:05:00,41.07,41.08,41.03,41.05,8800.0,31.4015,31.4091,31.3709,31.3862,8800.0
2007-02-09 14:10:00,41.03,41.04,41.02,41.02,4000.0,31.3709,31.3786,31.3633,31.3633,4000.0
2007-02-09 14:15:00,41.02,41.02,40.99,41.01,10000.0,31.3633,31.3633,31.3403,31.3556,10000.0
2007-02-09 14:20:00,41.01,41.01,40.99,40.99,5200.0,31.3556,31.3556,31.3403,31.3403,5200.0
2007-02-09 14:25:00,40.99,40.99,40.98,40.98,5000.0,31.3403,31.3403,31.3327,31.3327,5000.0
2007-02-09 14:30:00,40.98,40.99,40.96,40.96,3800.0,31.3327,31.3403,31.3174,31.3174,3800.0
2007-02-09 14:35:00,40.96,41.01,40.96,41.0,9400.0,31.3174,31.3556,31.3174,31.348,9400.0
2007-02-09 14:40:00,40.98,41.02,40.98,41.02,1400.0,31.3327,31.3633,31.3327,31.3633,1400.0
2007-02-09 14:45:00,41.02,41.02,41.01,41.01,2200.0,31.3633,31.3633,31.3556,31.3556,2200.0
2007-02-09 14:50:00,41.02,41.02,40.96,40.96,4800.0,31.3633,31.3633,31.3174,31.3174,4800.0
2007-02-09 14:55:00,40.96,40.98,40.95,40.98,8400.0,31.3174,31.3327,31.3098,31.3327,8400.0
2007-02-09 15:00:00,40.98,41.01,40.96,41.01,12200.0,31.3327,31.3556,31.3174,31.3556,12200.0
2007-02-09 15:05:00,41.01,41.05,41.01,41.02,4000.0,31.3556,31.3862,31.3556,31.3633,4000.0
2007-02-09 15:10:00,41.02,41.13,40.99,41.06,17600.0,31.3633,31.4474,31.3403,31.3939,17600.0
2007-02-09 15:15:00,41.06,41.07,41.03,41.04,4400.0,31.3939,31.4015,31.3709,31.3786,4400.0
2007-02-09 15:20:00,41.04,41.04,40.99,40.99,7600.0,31.3786,31.3786,31.3403,31.3403,7600.0
2007-02-09 15:25:00,41.0,41.02,40.99,40.99,20200.0,31.348,31.3633,31.3403,31.3403,20200.0
2007-02-09 15:30:00,40.99,41.01,40.95,40.95,11400.0,31.3403,31.3556,31.3098,31.3098,11400.0
2007-02-09 15:35:00,40.95,41.02,40.95,40.98,18200.0,31.3098,31.3633,31.3098,31.3327,18200.0
2007-02-09 15:40:00,40.97,40.99,40.95,40.96,6200.0,31.325,31.3403,31.3098,31.3174,6200.0
2007-02-09 15:45:00,40.96,40.97,40.85,40.85,28600.0,31.3174,31.325,31.2333,31.2333,28600.0
2007-02-09 15:50:00,40.88,40.88,40.84,40.85,33200.0,31.2562,31.2562,31.2256,31.2333,33200.0
2007-02-09 15:55:00,40.85,40.88,40.85,40.87,14000.0,31.2333,31.2562,31.2333,31.2486,14000.0
2007-02-12 09:35:00,41.0,41.08,41.0,41.08,16800.0,31.348,31.4091,31.348,31.4091,16800.0
2007-02-12 09:40:00,41.08,41.1,41.06,41.1,6800.0,31.4091,31.4244,31.3939,31.4244,6800.0
2007-02-12 09:45:00,41.1,41.11,41.09,41.11,4200.0,31.4244,31.4321,31.4168,31.4321,4200.0
2007-02-12 09:50:00,41.11,41.13,41.09,41.13,8400.0,31.4321,31.4474,31.4168,31.4474,8400.0
2007-02-12 09:55:00,41.13,41.13,41.1,41.13,9800.0,31.4474,31.4474,31.4244,31.4474,9800.0
2007-02-12 10:00:00,41.13,41.13,41.09,41.1,8000.0,31.4474,31.4474,31.4168,31.4244,8000.0
2007-02-12 10:05:00,41.12,41.19,41.08,41.14,24000.0,31.4397,31.4933,31.4091,31.455,24000.0
2007-02-12 10:10:00,41.14,41.14,41.09,41.13,9400.0,31.455,31.455,31.4168,31.4474,9400.0
2007-02-12 10:15:00,41.13,41.13,41.1,41.13,1200.0,31.4474,31.4474,31.4244,31.4474,1200.0
2007-02-12 10:20:00,41.13,41.13,41.13,41.13,1800.0,31.4474,31.4474,31.4474,31.4474,1800.0
2007-02-12 10:25:00,41.11,41.13,41.1,41.13,8600.0,31.4321,31.4474,31.4244,31.4474,8600.0
2007-02-12 10:30:00,41.12,41.18,41.12,41.18,14200.0,31.4397,31.4856,31.4397,31.4856,14200.0
2007-02-12 10:35:00,41.18,41.19,41.18,41.19,3600.0,31.4856,31.4933,31.4856,31.4933,3600.0
2007-02-12 10:40:00,41.19,41.19,41.16,41.18,10000.0,31.4933,31.4933,31.4703,31.4856,10000.0
2007-02-12 10:45:00,41.17,41.19,41.15,41.18,8600.0,31.478,31.4933,31.4627,31.4856,8600.0
2007-02-12 10:50:00,41.18,41.18,41.17,41.17,2400.0,31.4856,31.4856,31.478,31.478,2400.0
2007-02-12 10:55:00,41.18,41.18,41.13,41.14,9400.0,31.4856,31.4856,31.4474,31.455,9400.0
2007-02-12 11:00:00,41.14,41.17,41.14,41.17,6200.0,31.455,31.478,31.455,31.478,6200.0
2007-02-12 11:05:00,41.16,41.17,41.15,41.17,5200.0,31.4703,31.478,31.4627,31.478,5200.0
2007-02-12 11:10:00,41.17,41.17,41.16,41.17,4400.0,31.478,31.478,31.4703,31.478,4400.0
2007-02-12 11:15:00,41.17,41.17,41.16,41.16,2800.0,31.478,31.478,31.4703,31.4703,2800.0
2007-02-12 11:20:00,41.17,41.19,41.17,41.18,9200.0,31.478,31.4933,31.478,31.4856,9200.0
2007-02-12 11:25:00,41.18,41.18,41.16,41.17,8000.0,31.4856,31.4856,31.4703,31.478,8000.0
2007-02-12 11:30:00,41.17,41.18,41.17,41.18,2600.0,31.478,31.4856,31.478,31.4856,2600.0
2007-02-12 11:35:00,41.17,41.18,41.17,41.18,4000.0,31.478,31.4856,31.478,31.4856,4000.0
2007-02-12 11:40:00,41.18,41.18,41.18,41.18,4200.0,31.4856,31.4856,31.4856,31.4856,4200.0
2007-02-12 11:45:00,41.18,41.2,41.18,41.2,15800.0,31.4856,31.5009,31.4856,31.5009,15800.0
2007-02-12 11:50:00,41.2,41.2,41.19,41.2,7400.0,31.5009,31.5009,31.4933,31.5009,7400.0
2007-02-12 11:55:00,41.2,41.22,41.19,41.21,6600.0,31.5009,31.5162,31.4933,31.5085,6600.0
2007-02-12 12:00:00,41.21,41.23,41.18,41.19,16200.0,31.5085,31.5238,31.4856,31.4933,16200.0
2007-02-12 12:05:00,41.19,41.19,41.19,41.19,6600.0,31.4933,31.4933,31.4933,31.4933,6600.0
2007-02-12 12:10:00,41.19,41.19,41.15,41.19,9200.0,31.4933,31.4933,31.4627,31.4933,9200.0
2007-02-12 12:15:00,41.19,41.19,41.14,41.18,10000.0,31.4933,31.4933,31.455,31.4856,10000.0
2007-02-12 12:20:00,41.18,41.18,41.18,41.18,400.0,31.4856,31.4856,31.4856,31.4856,400.0
2007-02-12 12:25:00,41.17,41.18,41.17,41.18,1200.0,31.478,31.4856,31.478,31.4856,1200.0
2007-02-12 12:30:00,41.18,41.18,41.16,41.16,5000.0,31.4856,31.4856,31.4703,31.4703,5000.0
2007-02-12 12:35:00,41.17,41.19,41.17,41.19,4200.0,31.478,31.4933,31.478,31.4933,4200.0
2007-02-12 12:40:00,41.19,41.19,41.18,41.19,5200.0,31.4933,31.4933,31.4856,31.4933,5200.0
2007-02-12 12:45:00,41.19,41.19,41.19,41.19,13200.0,31.4933,31.4933,31.4933,31.4933,13200.0
2007-02-12 12:50:00,41.19,41.19,41.19,41.19,6400.0,31.4933,31.4933,31.4933,31.4933,6400.0
2007-02-12 12:55:00,41.19,41.19,41.18,41.19,1600.0,31.4933,31.4933,31.4856,31.4933,1600.0
2007-02-12 13:00:00,41.18,41.19,41.17,41.18,7800.0,31.4856,31.4933,31.478,31.4856,7800.0
2007-02-12 13:05:00,41.18,41.18,41.17,41.17,2200.0,31.4856,31.4856,31.478,31.478,2200.0
2007-02-12 13:10:00,41.19,41.19,41.19,41.19,4000.0,31.4933,31.4933,31.4933,31.4933,4000.0
2007-02-12 13:15:00,41.19,41.19,41.17,41.18,6600.0,31.4933,31.4933,31.478,31.4856,6600.0
2007-02-12 13:20:00,41.18,41.18,41.18,41.18,2000.0,31.4856,31.4856,31.4856,31.4856,2000.0
2007-02-12 13:25:00,41.18,41.18,41.17,41.17,10200.0,31.4856,31.4856,31.478,31.478,10200.0
2007-02-12 13:30:00,41.16,41.18,41.16,41.17,3200.0,31.4703,31.4856,31.4703,31.478,3200.0
2007-02-12 13:35:00,41.18,41.18,41.18,41.18,400.0,31.4856,31.4856,31.4856,31.4856,400.0
2007-02-12 13:40:00,41.16,41.16,41.15,41.15,6000.0,31.4703,31.4703,31.4627,31.4627,6000.0
2007-02-12 13:45:00,41.16,41.17,41.15,41.17,2600.0,31.4703,31.478,31.4627,31.478,2600.0
2007-02-12 13:50:00,41.17,41.17,41.14,41.15,5000.0,31.478,31.478,31.455,31.4627,5000.0
2007-02-12 13:55:00,41.14,41.16,41.14,41.14,8800.0,31.455,31.4703,31.455,31.455,8800.0
2007-02-12 14:00:00,41.15,41.18,41.14,41.18,9400.0,31.4627,31.4856,31.455,31.4856,9400.0
2007-02-12 14:05:00,41.18,41.19,41.17,41.19,4600.0,31.4856,31.4933,31.478,31.4933,4600.0
2007-02-12 14:10:00,41.18,41.18,41.18,41.18,3800.0,31.4856,31.4856,31.4856,31.4856,3800.0
2007-02-12 14:15:00,41.19,41.19,41.15,41.15,8200.0,31.4933,31.4933,31.4627,31.4627,8200.0
2007-02-12 14:20:00,41.16,41.17,41.15,41.17,7000.0,31.4703,31.478,31.4627,31.478,7000.0
2007-02-12 14:25:00,41.17,41.18,41.15,41.15,5600.0,31.478,31.4856,31.4627,31.4627,5600.0
2007-02-12 14:30:00,41.18,41.18,41.14,41.14,6400.0,31.4856,31.4856,31.455,31.455,6400.0
2007-02-12 14:35:00,41.15,41.15,41.13,41.14,6200.0,31.4627,31.4627,31.4474,31.455,6200.0
2007-02-12 14:40:00,41.15,41.15,41.13,41.13,4800.0,31.4627,31.4627,31.4474,31.4474,4800.0
2007-02-12 14:45:00,41.15,41.15,41.12,41.13,7600.0,31.4627,31.4627,31.4397,31.4474,7600.0
2007-02-12 14:50:00,41.11,41.15,41.11,41.13,5400.0,31.4321,31.4627,31.4321,31.4474,5400.0
2007-02-12 14:55:00,41.13,41.13,41.13,41.13,4000.0,31.4474,31.4474,31.4474,31.4474,4000.0
2007-02-12 15:00:00,41.13,41.14,41.13,41.13,9000.0,31.4474,31.455,31.4474,31.4474,9000.0
2007-02-12 15:05:00,41.13,41.14,41.13,41.14,10000.0,31.4474,31.455,31.4474,31.455,10000.0
2007-02-12 15:10:00,41.14,41.14,41.13,41.13,11000.0,31.455,31.455,31.4474,31.4474,11000.0
2007-02-12 15:15:00,41.14,41.19,41.13,41.19,5800.0,31.455,31.4933,31.4474,31.4933,5800.0
2007-02-12 15:20:00,41.17,41.18,41.16,41.17,9200.0,31.478,31.4856,31.4703,31.478,9200.0
2007-02-12 15:25:00,41.17,41.17,41.13,41.13,30600.0,31.478,31.478,31.4474,31.4474,30600.0
2007-02-12 15:30:00,41.1,41.1,41.07,41.07,20800.0,31.4244,31.4244,31.4015,31.4015,20800.0
2007-02-12 15:35:00,41.07,41.09,41.07,41.08,6800.0,31.4015,31.4168,31.4015,31.4091,6800.0
2007-02-12 15:40:00,41.08,41.08,40.99,41.02,21000.0,31.4091,31.4091,31.3403,31.3633,21000.0
2007-02-12 15:45:00,40.99,41.01,40.97,40.98,15800.0,31.3403,31.3556,31.325,31.3327,15800.0
2007-02-12 15:50:00,40.98,41.04,40.96,41.04,15000.0,31.3327,31.3786,31.3174,31.3786,15000.0
2007-02-12 15:55:00,41.04,41.05,41.02,41.05,18800.0,31.3786,31.3862,31.3633,31.3862,18800.0
2007-02-13 09:35:00,40.98,40.99,40.8,40.95,45600.0,31.3327,31.3403,31.1951,31.3098,45600.0
2007-02-13 09:40:00,40.93,40.95,40.92,40.93,3000.0,31.2945,31.3098,31.2868,31.2945,3000.0
2007-02-13 09:45:00,40.93,40.95,40.81,40.88,32800.0,31.2945,31.3098,31.2027,31.2562,32800.0
2007-02-13 09:50:00,40.85,40.87,40.78,40.87,19600.0,31.2333,31.2486,31.1798,31.2486,19600.0
2007-02-13 09:55:00,40.87,40.88,40.85,40.88,10200.0,31.2486,31.2562,31.2333,31.2562,10200.0
2007-02-13 10:00:00,40.88,40.88,40.85,40.87,27600.0,31.2562,31.2562,31.2333,31.2486,27600.0
2007-02-13 10:05:00,40.88,40.88,40.82,40.84,23800.0,31.2562,31.2562,31.2104,31.2256,23800.0
2007-02-13 10:10:00,40.83,40.85,40.8,40.8,14000.0,31.218,31.2333,31.1951,31.1951,14000.0
2007-02-13 10:15:00,40.81,40.81,40.8,40.81,6400.0,31.2027,31.2027,31.1951,31.2027,6400.0
2007-02-13 10:20:00,40.81,40.82,40.8,40.8,9600.0,31.2027,31.2104,31.1951,31.1951,9600.0
2007-02-13 10:25:00,40.82,40.82,40.81,40.81,2000.0,31.2104,31.2104,31.2027,31.2027,2000.0
2007-02-13 10:30:00,40.81,40.82,40.78,40.79,11200.0,31.2027,31.2104,31.1798,31.1874,11200.0
2007-02-13 10:35:00,40.8,40.83,40.78,40.8,22000.0,31.1951,31.218,31.1798,31.1951,22000.0
2007-02-13 10:40:00,40.8,40.82,40.71,40.74,34400.0,31.1951,31.2104,31.1263,31.1492,34400.0
2007-02-13 10:45:00,40.74,40.8,40.73,40.8,11400.0,31.1492,31.1951,31.1415,31.1951,11400.0
2007-02-13 10:50:00,40.8,40.8,40.79,40.79,3600.0,31.1951,31.1951,31.1874,31.1874,3600.0
2007-02-13 10:55:00,40.79,40.8,40.78,40.8,6000.0,31.1874,31.1951,31.1798,31.1951,6000.0
2007-02-13 11:00:00,40.8,40.81,40.8,40.8,7400.0,31.1951,31.2027,31.1951,31.1951,7400.0
2007-02-13 11:05:00,40.8,40.82,40.79,40.82,14000.0,31.1951,31.2104,31.1874,31.2104,14000.0
2007-02-13 11:10:00,40.82,40.82,40.8,40.81,3800.0,31.2104,31.2104,31.1951,31.2027,3800.0
2007-02-13 11:15:00,40.81,40.85,40.81,40.83,12400.0,31.2027,31.2333,31.2027,31.218,12400.0
2007-02-13 11:20:00,40.85,40.87,40.85,40.87,13200.0,31.2333,31.2486,31.2333,31.2486,13200.0
2007-02-13 11:25:00,40.87,40.93,40.86,40.92,25000.0,31.2486,31.2945,31.2409,31.2868,25000.0
2007-02-13 11:30:00,40.92,40.93,40.9,40.93,15800.0,31.2868,31.2945,31.2715,31.2945,15800.0
2007-02-13 11:35:00,40.93,40.93,40.92,40.92,7600.0,31.2945,31.2945,31.2868,31.2868,7600.0
2007-02-13 11:40:00,40.93,40.93,40.92,40.92,9200.0,31.2945,31.2945,31.2868,31.2868,9200.0
2007-02-13 11:45:00,40.92,40.93,40.9,40.92,21000.0,31.2868,31.2945,31.2715,31.2868,21000.0
2007-02-13 11:50:00,40.93,40.93,40.92,40.93,9800.0,31.2945,31.2945,31.2868,31.2945,9800.0
2007-02-13 11:55:00,40.93,40.94,40.9,40.91,9600.0,31.2945,31.3021,31.2715,31.2792,9600.0
2007-02-13 12:00:00,40.91,40.96,40.89,40.94,4000.0,31.2792,31.3174,31.2639,31.3021,4000.0
2007-02-13 12:05:00,40.96,40.99,40.96,40.99,2600.0,31.3174,31.3403,31.3174,31.3403,2600.0
2007-02-13 12:10:00,41.0,41.06,40.99,41.06,8600.0,31.348,31.3939,31.3403,31.3939,8600.0
2007-02-13 12:15:00,41.06,41.13,41.06,41.13,6600.0,31.3939,31.4474,31.3939,31.4474,6600.0
2007-02-13 12:20:00,41.13,41.24,41.13,41.24,7600.0,31.4474,31.5315,31.4474,31.5315,7600.0
2007-02-13 12:25:00,41.23,41.32,41.23,41.32,8600.0,31.5238,31.5926,31.5238,31.5926,8600.0
2007-02-13 12:30:00,41.32,41.37,41.32,41.36,7400.0,31.5926,31.6309,31.5926,31.6232,7400.0
2007-02-13 12:35:00,41.35,41.42,41.35,41.4,12800.0,31.6156,31.6691,31.6156,31.6538,12800.0
2007-02-13 12:40:00,41.4,41.45,41.4,41.41,7200.0,31.6538,31.692,31.6538,31.6615,7200.0
2007-02-13 12:45:00,41.41,41.46,41.41,41.45,9600.0,31.6615,31.6997,31.6615,31.692,9600.0
2007-02-13 12:50:00,41.46,41.5,41.45,41.47,6800.0,31.6997,31.7303,31.692,31.7073,6800.0
2007-02-13 12:55:00,41.47,41.47,41.43,41.45,6200.0,31.7073,31.7073,31.6768,31.692,6200.0
2007-02-13 13:00:00,41.45,41.45,41.45,41.45,1800.0,31.692,31.692,31.692,31.692,1800.0
2007-02-13 13:05:00,41.45,41.49,41.43,41.49,3400.0,31.692,31.7226,31.6768,31.7226,3400.0
2007-02-13 13:10:00,41.49,41.49,41.47,41.47,3400.0,31.7226,31.7226,31.7073,31.7073,3400.0
2007-02-13 13:15:00,41.47,41.47,41.47,41.47,1600.0,31.7073,31.7073,31.7073,31.7073,1600.0
2007-02-13 13:20:00,41.47,41.49,41.46,41.49,8000.0,31.7073,31.7226,31.6997,31.7226,8000.0
2007-02-13 13:25:00,41.47,41.5,41.47,41.48,1800.0,31.7073,31.7303,31.7073,31.715,1800.0
2007-02-13 13:30:00,41.48,41.48,41.48,41.48,1400.0,31.715,31.715,31.715,31.715,1400.0
2007-02-13 13:35:00,41.48,41.48,41.44,41.44,3000.0,31.715,31.715,31.6844,31.6844,3000.0
2007-02-13 13:40:00,41.44,41.44,41.44,41.44,2200.0,31.6844,31.6844,31.6844,31.6844,2200.0
2007-02-13 13:45:00,41.43,41.49,41.43,41.48,9000.0,31.6768,31.7226,31.6768,31.715,9000.0
2007-02-13 13:50:00,41.46,41.46,41.38,41.39,6800.0,31.6997,31.6997,31.6385,31.6462,6800.0
2007-02-13 13:55:00,41.4,41.4,41.4,41.4,2200.0,31.6538,31.6538,31.6538,31.6538,2200.0
2007-02-13 14:00:00,41.39,41.4,41.39,41.4,2600.0,31.6462,31.6538,31.6462,31.6538,2600.0
2007-02-13 14:05:00,41.4,41.4,41.4,41.4,1400.0,31.6538,31.6538,31.6538,31.6538,1400.0
2007-02-13 14:10:00,41.4,41.4,41.39,41.4,5200.0,31.6538,31.6538,31.6462,31.6538,5200.0
2007-02-13 14:15:00,41.4,41.41,41.38,41.4,8600.0,31.6538,31.6615,31.6385,31.6538,8600.0
2007-02-13 14:20:00,41.4,41.41,41.39,41.4,3800.0,31.6538,31.6615,31.6462,31.6538,3800.0
2007-02-13 14:25:00,41.4,41.46,41.4,41.46,3800.0,31.6538,31.6997,31.6538,31.6997,3800.0
2007-02-13 14:30:00,41.46,41.51,41.46,41.49,5000.0,31.6997,31.7379,31.6997,31.7226,5000.0
2007-02-13 14:35:00,41.49,41.55,41.49,41.53,5800.0,31.7226,31.7685,31.7226,31.7532,5800.0
2007-02-13 14:40:00,41.54,41.54,41.5,41.5,5400.0,31.7609,31.7609,31.7303,31.7303,5400.0
2007-02-13 14:45:00,41.51,41.51,41.48,41.51,3600.0,31.7379,31.7379,31.715,31.7379,3600.0
2007-02-13 14:50:00,41.5,41.5,41.49,41.49,3600.0,31.7303,31.7303,31.7226,31.7226,3600.0
2007-02-13 14:55:00,41.5,41.52,41.44,41.52,11200.0,31.7303,31.7456,31.6844,31.7456,11200.0
2007-02-13 15:00:00,41.52,41.54,41.52,41.54,4000.0,31.7456,31.7609,31.7456,31.7609,4000.0
2007-02-13 15:05:00,41.55,41.63,41.54,41.56,19800.0,31.7685,31.8297,31.7609,31.7761,19800.0
2007-02-13 15:10:00,41.56,41.59,41.54,41.57,16400.0,31.7761,31.7991,31.7609,31.7838,16400.0
2007-02-13 15:15:00,41.58,41.58,41.58,41.58,3400.0,31.7914,31.7914,31.7914,31.7914,3400.0
2007-02-13 15:20:00,41.58,41.62,41.58,41.6,14000.0,31.7914,31.822,31.7914,31.8067,14000.0
2007-02-13 15:25:00,41.6,41.64,41.6,41.62,7200.0,31.8067,31.8373,31.8067,31.822,7200.0
2007-02-13 15:30:00,41.62,41.62,41.61,41.62,3400.0,31.822,31.822,31.8144,31.822,3400.0
2007-02-13 15:35:00,41.62,41.65,41.61,41.64,14000.0,31.822,31.845,31.8144,31.8373,14000.0
2007-02-13 15:40:00,41.64,41.68,41.64,41.68,8800.0,31.8373,31.8679,31.8373,31.8679,8800.0
2007-02-13 15:45:00,41.6,41.68,41.6,41.66,12800.0,31.8067,31.8679,31.8067,31.8526,12800.0
2007-02-13 15:50:00,41.66,41.66,41.63,41.63,15800.0,31.8526,31.8526,31.8297,31.8297,15800.0
2007-02-13 15:55:00,41.63,41.67,41.63,41.67,21000.0,31.8297,31.8603,31.8297,31.8603,21000.0
2007-02-14 09:30:00,41.85,41.85,41.81,41.81,9000.0,31.9979,31.9979,31.9673,31.9673,9000.0
2007-02-14 09:35:00,41.81,41.95,41.81,41.95,8800.0,31.9673,32.0743,31.9673,32.0743,8800.0
2007-02-14 09:40:00,41.94,42.1,41.9,42.05,17600.0,32.0667,32.189,32.0361,32.1508,17600.0
2007-02-14 09:45:00,42.05,42.27,42.05,42.27,11400.0,32.1508,32.319,32.1508,32.319,11400.0
2007-02-14 09:50:00,42.27,42.36,42.24,42.24,17000.0,32.319,32.3878,32.2961,32.2961,17000.0
2007-02-14 09:55:00,42.24,42.25,42.24,42.25,18200.0,32.2961,32.3037,32.2961,32.3037,18200.0
2007-02-14 10:00:00,42.3,42.38,42.29,42.34,14400.0,32.3419,32.4031,32.3343,32.3725,14400.0
2007-02-14 10:05:00,42.3,42.38,42.27,42.38,9400.0,32.3419,32.4031,32.319,32.4031,9400.0
2007-02-14 10:10:00,42.38,42.38,42.27,42.27,10400.0,32.4031,32.4031,32.319,32.319,10400.0
2007-02-14 10:15:00,42.28,42.28,42.24,42.25,4600.0,32.3266,32.3266,32.2961,32.3037,4600.0
2007-02-14 10:20:00,42.24,42.3,42.24,42.27,3200.0,32.2961,32.3419,32.2961,32.319,3200.0
2007-02-14 10:25:00,42.26,42.3,42.21,42.21,9200.0,32.3114,32.3419,32.2731,32.2731,9200.0
2007-02-14 10:30:00,42.2,42.2,42.13,42.13,8600.0,32.2655,32.2655,32.212,32.212,8600.0
2007-02-14 10:35:00,42.14,42.15,42.13,42.13,4800.0,32.2196,32.2273,32.212,32.212,4800.0
2007-02-14 10:40:00,42.13,42.15,42.1,42.15,3600.0,32.212,32.2273,32.189,32.2273,3600.0
2007-02-14 10:45:00,42.14,42.14,42.01,42.02,17800.0,32.2196,32.2196,32.1202,32.1279,17800.0
2007-02-14 10:50:00,42.01,42.02,42.0,42.02,5000.0,32.1202,32.1279,32.1126,32.1279,5000.0
2007-02-14 10:55:00,42.02,42.02,41.93,41.99,14600.0,32.1279,32.1279,32.059,32.1049,14600.0
2007-02-14 11:00:00,41.99,42.07,41.99,42.07,13200.0,32.1049,32.1661,32.1049,32.1661,13200.0
2007-02-14 11:05:00,42.07,42.09,42.05,42.09,5000.0,32.1661,32.1814,32.1508,32.1814,5000.0
2007-02-14 11:10:00,42.07,42.13,42.07,42.13,16200.0,32.1661,32.212,32.1661,32.212,16200.0
2007-02-14 11:15:00,42.1,42.1,42.09,42.1,3600.0,32.189,32.189,32.1814,32.189,3600.0
2007-02-14 11:20:00,42.09,42.1,42.09,42.09,1200.0,32.1814,32.189,32.1814,32.1814,1200.0
2007-02-14 11:25:00,42.07,42.07,42.0,42.0,7400.0,32.1661,32.1661,32.1126,32.1126,7400.0
2007-02-14 11:30:00,42.01,42.02,41.99,42.0,4200.0,32.1202,32.1279,32.1049,32.1126,4200.0
2007-02-14 11:35:00,41.99,42.01,41.99,42.01,5800.0,32.1049,32.1202,32.1049,32.1202,5800.0
2007-02-14 11:40:00,42.01,42.01,41.98,41.98,3400.0,32.1202,32.1202,32.0973,32.0973,3400.0
2007-02-14 11:45:00,41.99,41.99,41.98,41.99,12400.0,32.1049,32.1049,32.0973,32.1049,12400.0
2007-02-14 11:50:00,41.99,42.02,41.99,42.02,1600.0,32.1049,32.1279,32.1049,32.1279,1600.0
2007-02-14 11:55:00,42.02,42.02,42.01,42.02,3600.0,32.1279,32.1279,32.1202,32.1279,3600.0
2007-02-14 12:00:00,42.02,42.02,42.01,42.01,2000.0,32.1279,32.1279,32.1202,32.1202,2000.0
2007-02-14 12:05:00,42.02,42.02,42.01,42.02,1600.0,32.1279,32.1279,32.1202,32.1279,1600.0
2007-02-14 12:10:00,42.01,42.01,41.99,41.99,9800.0,32.1202,32.1202,32.1049,32.1049,9800.0
2007-02-14 12:15:00,42.0,42.02,41.99,42.02,10400.0,32.1126,32.1279,32.1049,32.1279,10400.0
2007-02-14 12:20:00,42.02,42.03,42.02,42.03,3800.0,32.1279,32.1355,32.1279,32.1355,3800.0
2007-02-14 12:25:00,42.04,42.06,42.04,42.05,7200.0,32.1431,32.1584,32.1431,32.1508,7200.0
2007-02-14 12:30:00,42.05,42.05,42.03,42.03,2400.0,32.1508,32.1508,32.1355,32.1355,2400.0
2007-02-14 12:35:00,42.02,42.02,42.0,42.0,7000.0,32.1279,32.1279,32.1126,32.1126,7000.0
2007-02-14 12:40:00,42.0,42.0,41.99,41.99,4400.0,32.1126,32.1126,32.1049,32.1049,4400.0
2007-02-14 12:45:00,41.99,41.99,41.99,41.99,400.0,32.1049,32.1049,32.1049,32.1049,400.0
2007-02-14 12:50:00,41.99,41.99,41.99,41.99,4200.0,32.1049,32.1049,32.1049,32.1049,4200.0
2007-02-14 12:55:00,41.99,42.0,41.99,42.0,4600.0,32.1049,32.1126,32.1049,32.1126,4600.0
2007-02-14 13:00:00,42.01,42.04,42.01,42.04,4400.0,32.1202,32.1431,32.1202,32.1431,4400.0
2007-02-14 13:05:00,42.05,42.07,42.02,42.02,5600.0,32.1508,32.1661,32.1279,32.1279,5600.0
2007-02-14 13:10:00,42.02,42.02,42.02,42.02,600.0,32.1279,32.1279,32.1279,32.1279,600.0
2007-02-14 13:15:00,42.02,42.02,42.01,42.01,1200.0,32.1279,32.1279,32.1202,32.1202,1200.0
2007-02-14 13:20:00,42.0,42.0,41.99,41.99,5000.0,32.1126,32.1126,32.1049,32.1049,5000.0
2007-02-14 13:25:00,41.99,42.0,41.99,42.0,7400.0,32.1049,32.1126,32.1049,32.1126,7400.0
2007-02-14 13:30:00,42.0,42.0,41.96,41.98,3600.0,32.1126,32.1126,32.082,32.0973,3600.0
2007-02-14 13:35:00,41.98,41.98,41.97,41.98,8200.0,32.0973,32.0973,32.0896,32.0973,8200.0
2007-02-14 13:40:00,41.99,41.99,41.98,41.98,4200.0,32.1049,32.1049,32.0973,32.0973,4200.0
2007-02-14 13:45:00,41.97,41.98,41.97,41.98,11600.0,32.0896,32.0973,32.0896,32.0973,11600.0
2007-02-14 13:50:00,41.98,41.98,41.95,41.96,12200.0,32.0973,32.0973,32.0743,32.082,12200.0
2007-02-14 13:55:00,41.96,41.96,41.92,41.92,7600.0,32.082,32.082,32.0514,32.0514,7600.0
2007-02-14 14:00:00,41.92,41.92,41.9,41.91,9200.0,32.0514,32.0514,32.0361,32.0438,9200.0
2007-02-14 14:05:00,41.91,41.91,41.9,41.9,2400.0,32.0438,32.0438,32.0361,32.0361,2400.0
2007-02-14 14:10:00,41.9,41.91,41.88,41.88,14800.0,32.0361,32.0438,32.0208,32.0208,14800.0
2007-02-14 14:15:00,41.88,41.88,41.87,41.88,4600.0,32.0208,32.0208,32.0132,32.0208,4600.0
2007-02-14 14:20:00,41.88,41.88,41.85,41.85,5600.0,32.0208,32.0208,31.9979,31.9979,5600.0
2007-02-14 14:25:00,41.84,41.85,41.8,41.8,5600.0,31.9902,31.9979,31.9596,31.9596,5600.0
2007-02-14 14:30:00,41.82,41.82,41.8,41.81,16000.0,31.9749,31.9749,31.9596,31.9673,16000.0
2007-02-14 14:35:00,41.81,41.85,41.81,41.85,6800.0,31.9673,31.9979,31.9673,31.9979,6800.0
2007-02-14 14:40:00,41.85,41.85,41.84,41.84,2600.0,31.9979,31.9979,31.9902,31.9902,2600.0
2007-02-14 14:45:00,41.84,41.84,41.8,41.8,7800.0,31.9902,31.9902,31.9596,31.9596,7800.0
2007-02-14 14:50:00,41.8,41.82,41.79,41.79,5800.0,31.9596,31.9749,31.952,31.952,5800.0
2007-02-14 14:55:00,41.79,41.79,41.76,41.77,10400.0,31.952,31.952,31.9291,31.9367,10400.0
2007-02-14 15:00:00,41.77,41.8,41.77,41.8,12200.0,31.9367,31.9596,31.9367,31.9596,12200.0
2007-02-14 15:05:00,41.8,41.83,41.77,41.79,16000.0,31.9596,31.9826,31.9367,31.952,16000.0
2007-02-14 15:10:00,41.78,41.78,41.74,41.75,9200.0,31.9444,31.9444,31.9138,31.9214,9200.0
2007-02-14 15:15:00,41.74,41.74,41.7,41.7,13000.0,31.9138,31.9138,31.8832,31.8832,13000.0
2007-02-14 15:20:00,41.7,41.71,41.63,41.69,27400.0,31.8832,31.8908,31.8297,31.8755,27400.0
2007-02-14 15:25:00,41.69,41.76,41.69,41.74,8200.0,31.8755,31.9291,31.8755,31.9138,8200.0
2007-02-14 15:30:00,41.74,41.74,41.68,41.7,11400.0,31.9138,31.9138,31.8679,31.8832,11400.0
2007-02-14 15:35:00,41.7,41.77,41.7,41.75,18800.0,31.8832,31.9367,31.8832,31.9214,18800.0
2007-02-14 15:40:00,41.76,41.77,41.76,41.77,5800.0,31.9291,31.9367,31.9291,31.9367,5800.0
2007-02-14 15:45:00,41.77,41.78,41.73,41.74,10800.0,31.9367,31.9444,31.9061,31.9138,10800.0
2007-02-14 15:50:00,41.74,41.74,41.67,41.68,20600.0,31.9138,31.9138,31.8603,31.8679,20600.0
2007-02-14 15:55:00,41.66,41.74,41.62,41.74,27000.0,31.8526,31.9138,31.822,31.9138,27000.0
2007-02-15 09:30:00,41.68,41.8,41.68,41.8,7200.0,31.8679,31.9596,31.8679,31.9596,7200.0
2007-02-15 09:35:00,41.8,41.88,41.77,41.77,7400.0,31.9596,32.0208,31.9367,31.9367,7400.0
2007-02-15 09:40:00,41.84,41.84,41.71,41.83,14800.0,31.9902,31.9902,31.8908,31.9826,14800.0
2007-02-15 09:45:00,41.83,41.85,41.79,41.79,26800.0,31.9826,31.9979,31.952,31.952,26800.0
2007-02-15 09:50:00,41.79,41.79,41.71,41.76,21000.0,31.952,31.952,31.8908,31.9291,21000.0
2007-02-15 09:55:00,41.77,41.8,41.77,41.79,4200.0,31.9367,31.9596,31.9367,31.952,4200.0
2007-02-15 10:00:00,41.8,41.84,41.74,41.74,19000.0,31.9596,31.9902,31.9138,31.9138,19000.0
2007-02-15 10:05:00,41.74,41.84,41.74,41.76,16400.0,31.9138,31.9902,31.9138,31.9291,16400.0
2007-02-15 10:10:00,41.75,41.75,41.69,41.69,9000.0,31.9214,31.9214,31.8755,31.8755,9000.0
2007-02-15 10:15:00,41.69,41.69,41.64,41.64,5600.0,31.8755,31.8755,31.8373,31.8373,5600.0
2007-02-15 10:20:00,41.65,41.65,41.58,41.59,7800.0,31.845,31.845,31.7914,31.7991,7800.0
2007-02-15 10:25:00,41.61,41.61,41.59,41.6,3200.0,31.8144,31.8144,31.7991,31.8067,3200.0
2007-02-15 10:30:00,41.6,41.6,41.54,41.56,6000.0,31.8067,31.8067,31.7609,31.7761,6000.0
2007-02-15 10:35:00,41.56,41.57,41.55,41.56,5000.0,31.7761,31.7838,31.7685,31.7761,5000.0
2007-02-15 10:40:00,41.56,41.56,41.54,41.55,3800.0,31.7761,31.7761,31.7609,31.7685,3800.0
2007-02-15 10:45:00,41.55,41.55,41.49,41.49,8600.0,31.7685,31.7685,31.7226,31.7226,8600.0
2007-02-15 10:50:00,41.46,41.49,41.46,41.49,1800.0,31.6997,31.7226,31.6997,31.7226,1800.0
2007-02-15 10:55:00,41.49,41.49,41.49,41.49,2400.0,31.7226,31.7226,31.7226,31.7226,2400.0
2007-02-15 11:00:00,41.49,41.5,41.45,41.46,16800.0,31.7226,31.7303,31.692,31.6997,16800.0
2007-02-15 11:05:00,41.45,41.49,41.39,41.42,40000.0,31.692,31.7226,31.6462,31.6691,40000.0
2007-02-15 11:10:00,41.44,41.5,41.44,41.49,18000.0,31.6844,31.7303,31.6844,31.7226,18000.0
2007-02-15 11:15:00,41.49,41.5,41.43,41.45,25200.0,31.7226,31.7303,31.6768,31.692,25200.0
2007-02-15 11:20:00,41.44,41.49,41.4,41.4,13600.0,31.6844,31.7226,31.6538,31.6538,13600.0
2007-02-15 11:25:00,41.4,41.42,41.39,41.42,6400.0,31.6538,31.6691,31.6462,31.6691,6400.0
2007-02-15 11:30:00,41.42,41.45,41.42,41.45,8600.0,31.6691,31.692,31.6691,31.692,8600.0
2007-02-15 11:35:00,41.45,41.47,41.44,41.47,6600.0,31.692,31.7073,31.6844,31.7073,6600.0
2007-02-15 11:40:00,41.48,41.49,41.46,41.46,2200.0,31.715,31.7226,31.6997,31.6997,2200.0
2007-02-15 11:45:00,41.48,41.48,41.4,41.4,14000.0,31.715,31.715,31.6538,31.6538,14000.0
2007-02-15 11:50:00,41.41,41.45,41.4,41.43,5400.0,31.6615,31.692,31.6538,31.6768,5400.0
2007-02-15 11:55:00,41.43,41.45,41.42,41.43,3000.0,31.6768,31.692,31.6691,31.6768,3000.0
2007-02-15 12:00:00,41.45,41.45,41.42,41.42,3000.0,31.692,31.692,31.6691,31.6691,3000.0
2007-02-15 12:05:00,41.44,41.47,41.43,41.47,2200.0,31.6844,31.7073,31.6768,31.7073,2200.0
2007-02-15 12:10:00,41.46,41.47,41.45,41.46,3800.0,31.6997,31.7073,31.692,31.6997,3800.0
2007-02-15 12:15:00,41.45,41.47,41.45,41.46,8600.0,31.692,31.7073,31.692,31.6997,8600.0
2007-02-15 12:20:00,41.46,41.46,41.44,41.44,19000.0,31.6997,31.6997,31.6844,31.6844,19000.0
2007-02-15 12:25:00,41.44,41.45,41.44,41.45,14000.0,31.6844,31.692,31.6844,31.692,14000.0
2007-02-15 12:30:00,41.47,41.49,41.46,41.47,8000.0,31.7073,31.7226,31.6997,31.7073,8000.0
2007-02-15 12:35:00,41.47,41.49,41.44,41.49,18600.0,31.7073,31.7226,31.6844,31.7226,18600.0
2007-02-15 12:40:00,41.49,41.5,41.47,41.5,7600.0,31.7226,31.7303,31.7073,31.7303,7600.0
2007-02-15 12:45:00,41.5,41.5,41.49,41.5,10600.0,31.7303,31.7303,31.7226,31.7303,10600.0
2007-02-15 12:50:00,41.51,41.58,41.51,41.55,9200.0,31.7379,31.7914,31.7379,31.7685,9200.0
2007-02-15 12:55:00,41.54,41.56,41.52,41.52,12800.0,31.7609,31.7761,31.7456,31.7456,12800.0
2007-02-15 13:00:00,41.52,41.56,41.52,41.52,8200.0,31.7456,31.7761,31.7456,31.7456,8200.0
2007-02-15 13:05:00,41.52,41.54,41.52,41.53,4600.0,31.7456,31.7609,31.7456,31.7532,4600.0
2007-02-15 13:10:00,41.53,41.55,41.52,41.52,5200.0,31.7532,31.7685,31.7456,31.7456,5200.0
2007-02-15 13:15:00,41.52,41.52,41.52,41.52,2600.0,31.7456,31.7456,31.7456,31.7456,2600.0
2007-02-15 13:20:00,41.52,41.55,41.52,41.55,2000.0,31.7456,31.7685,31.7456,31.7685,2000.0
2007-02-15 13:25:00,41.55,41.57,41.54,41.54,7200.0,31.7685,31.7838,31.7609,31.7609,7200.0
2007-02-15 13:30:00,41.54,41.57,41.54,41.56,7200.0,31.7609,31.7838,31.7609,31.7761,7200.0
2007-02-15 13:35:00,41.55,41.59,41.55,41.58,3000.0,31.7685,31.7991,31.7685,31.7914,3000.0
2007-02-15 13:40:00,41.58,41.58,41.52,41.55,6200.0,31.7914,31.7914,31.7456,31.7685,6200.0
2007-02-15 13:45:00,41.52,41.53,41.52,41.53,4600.0,31.7456,31.7532,31.7456,31.7532,4600.0
2007-02-15 13:50:00,41.54,41.55,41.52,41.52,1800.0,31.7609,31.7685,31.7456,31.7456,1800.0
2007-02-15 13:55:00,41.53,41.54,41.53,41.54,2400.0,31.7532,31.7609,31.7532,31.7609,2400.0
2007-02-15 14:00:00,41.54,41.55,41.52,41.53,4000.0,31.7609,31.7685,31.7456,31.7532,4000.0
2007-02-15 14:05:00,41.52,41.53,41.52,41.53,1800.0,31.7456,31.7532,31.7456,31.7532,1800.0
2007-02-15 14:10:00,41.53,41.54,41.52,41.52,6800.0,31.7532,31.7609,31.7456,31.7456,6800.0
2007-02-15 14:15:00,41.52,41.59,41.52,41.56,9800.0,31.7456,31.7991,31.7456,31.7761,9800.0
2007-02-15 14:20:00,41.57,41.59,41.56,41.58,5200.0,31.7838,31.7991,31.7761,31.7914,5200.0
2007-02-15 14:25:00,41.6,41.6,41.55,41.58,4200.0,31.8067,31.8067,31.7685,31.7914,4200.0
2007-02-15 14:30:00,41.58,41.6,41.58,41.6,800.0,31.7914,31.8067,31.7914,31.8067,800.0
2007-02-15 14:35:00,41.59,41.59,41.57,41.58,2600.0,31.7991,31.7991,31.7838,31.7914,2600.0
2007-02-15 14:40:00,41.59,41.59,41.55,41.55,6000.0,31.7991,31.7991,31.7685,31.7685,6000.0
2007-02-15 14:45:00,41.55,41.56,41.55,41.55,8000.0,31.7685,31.7761,31.7685,31.7685,8000.0
2007-02-15 14:50:00,41.58,41.59,41.56,41.59,2600.0,31.7914,31.7991,31.7761,31.7991,2600.0
2007-02-15 14:55:00,41.56,41.59,41.56,41.58,3600.0,31.7761,31.7991,31.7761,31.7914,3600.0
2007-02-15 15:00:00,41.57,41.57,41.55,41.56,6000.0,31.7838,31.7838,31.7685,31.7761,6000.0
2007-02-15 15:05:00,41.56,41.57,41.56,41.57,3400.0,31.7761,31.7838,31.7761,31.7838,3400.0
2007-02-15 15:10:00,41.56,41.58,41.56,41.58,5800.0,31.7761,31.7914,31.7761,31.7914,5800.0
2007-02-15 15:15:00,41.58,41.58,41.56,41.58,7600.0,31.7914,31.7914,31.7761,31.7914,7600.0
2007-02-15 15:20:00,41.59,41.59,41.57,41.58,7800.0,31.7991,31.7991,31.7838,31.7914,7800.0
2007-02-15 15:25:00,41.58,41.59,41.57,41.57,11200.0,31.7914,31.7991,31.7838,31.7838,11200.0
2007-02-15 15:30:00,41.58,41.6,41.57,41.59,8600.0,31.7914,31.8067,31.7838,31.7991,8600.0
2007-02-15 15:35:00,41.58,41.6,41.54,41.55,23000.0,31.7914,31.8067,31.7609,31.7685,23000.0
2007-02-15 15:40:00,41.56,41.57,41.55,41.56,8600.0,31.7761,31.7838,31.7685,31.7761,8600.0
2007-02-15 15:45:00,41.56,41.58,41.54,41.57,11200.0,31.7761,31.7914,31.7609,31.7838,11200.0
2007-02-15 15:50:00,41.56,41.58,41.56,41.57,25200.0,31.7761,31.7914,31.7761,31.7838,25200.0
2007-02-15 15:55:00,41.56,41.58,41.49,41.49,35000.0,31.7761,31.7914,31.7226,31.7226,35000.0
2007-02-16 09:30:00,41.51,41.62,41.51,41.58,13200.0,31.7379,31.822,31.7379,31.7914,13200.0
2007-02-16 09:35:00,41.61,41.63,41.57,41.57,5400.0,31.8144,31.8297,31.7838,31.7838,5400.0
2007-02-16 09:40:00,41.53,41.58,41.53,41.56,3600.0,31.7532,31.7914,31.7532,31.7761,3600.0
2007-02-16 09:45:00,41.56,41.57,41.52,41.53,10000.0,31.7761,31.7838,31.7456,31.7532,10000.0
2007-02-16 09:50:00,41.53,41.56,41.53,41.55,3400.0,31.7532,31.7761,31.7532,31.7685,3400.0
2007-02-16 09:55:00,41.56,41.56,41.49,41.49,2200.0,31.7761,31.7761,31.7226,31.7226,2200.0
2007-02-16 10:00:00,41.49,41.5,41.48,41.48,8200.0,31.7226,31.7303,31.715,31.715,8200.0
2007-02-16 10:05:00,41.47,41.48,41.45,41.47,2800.0,31.7073,31.715,31.692,31.7073,2800.0
2007-02-16 10:10:00,41.49,41.5,41.48,41.5,6400.0,31.7226,31.7303,31.715,31.7303,6400.0
2007-02-16 10:15:00,41.51,41.52,41.5,41.5,15600.0,31.7379,31.7456,31.7303,31.7303,15600.0
2007-02-16 10:20:00,41.52,41.52,41.52,41.52,1600.0,31.7456,31.7456,31.7456,31.7456,1600.0
2007-02-16 10:25:00,41.52,41.54,41.51,41.54,1800.0,31.7456,31.7609,31.7379,31.7609,1800.0
2007-02-16 10:30:00,41.54,41.55,41.54,41.54,7800.0,31.7609,31.7685,31.7609,31.7609,7800.0
2007-02-16 10:35:00,41.54,41.57,41.52,41.56,7600.0,31.7609,31.7838,31.7456,31.7761,7600.0
2007-02-16 10:40:00,41.55,41.56,41.55,41.56,2000.0,31.7685,31.7761,31.7685,31.7761,2000.0
2007-02-16 10:45:00,41.56,41.63,41.56,41.6,14400.0,31.7761,31.8297,31.7761,31.8067,14400.0
2007-02-16 10:50:00,41.6,41.6,41.58,41.6,5400.0,31.8067,31.8067,31.7914,31.8067,5400.0
2007-02-16 10:55:00,41.6,41.62,41.6,41.6,3400.0,31.8067,31.822,31.8067,31.8067,3400.0
2007-02-16 11:00:00,41.62,41.65,41.6,41.65,1800.0,31.822,31.845,31.8067,31.845,1800.0
2007-02-16 11:05:00,41.65,41.65,41.63,41.63,3600.0,31.845,31.845,31.8297,31.8297,3600.0
2007-02-16 11:10:00,41.65,41.69,41.65,41.69,1400.0,31.845,31.8755,31.845,31.8755,1400.0
2007-02-16 11:15:00,41.67,41.68,41.67,41.68,800.0,31.8603,31.8679,31.8603,31.8679,800.0
2007-02-16 11:20:00,41.69,41.69,41.68,41.69,1000.0,31.8755,31.8755,31.8679,31.8755,1000.0
2007-02-16 11:25:00,41.69,41.7,41.68,41.68,1400.0,31.8755,31.8832,31.8679,31.8679,1400.0
2007-02-16 11:30:00,41.69,41.69,41.62,41.62,5600.0,31.8755,31.8755,31.822,31.822,5600.0
2007-02-16 11:35:00,41.65,41.65,41.59,41.61,4200.0,31.845,31.845,31.7991,31.8144,4200.0
2007-02-16 11:40:00,41.64,41.66,41.61,41.66,2200.0,31.8373,31.8526,31.8144,31.8526,2200.0
2007-02-16 11:45:00,41.63,41.67,41.63,41.67,4800.0,31.8297,31.8603,31.8297,31.8603,4800.0
2007-02-16 11:50:00,41.63,41.67,41.62,41.65,7000.0,31.8297,31.8603,31.822,31.845,7000.0
2007-02-16 11:55:00,41.66,41.66,41.6,41.6,3200.0,31.8526,31.8526,31.8067,31.8067,3200.0
2007-02-16 12:00:00,41.6,41.6,41.58,41.6,6600.0,31.8067,31.8067,31.7914,31.8067,6600.0
2007-02-16 12:05:00,41.58,41.62,41.58,41.62,1800.0,31.7914,31.822,31.7914,31.822,1800.0
2007-02-16 12:10:00,41.6,41.6,41.58,41.58,7600.0,31.8067,31.8067,31.7914,31.7914,7600.0
2007-02-16 12:15:00,41.59,41.6,41.59,41.6,800.0,31.7991,31.8067,31.7991,31.8067,800.0
2007-02-16 12:20:00,41.6,41.65,41.6,41.63,7200.0,31.8067,31.845,31.8067,31.8297,7200.0
2007-02-16 12:25:00,41.6,41.63,41.6,41.63,2400.0,31.8067,31.8297,31.8067,31.8297,2400.0
2007-02-16 12:30:00,41.63,41.66,41.62,41.66,134600.0,31.8297,31.8526,31.822,31.8526,134600.0
2007-02-16 12:35:00,41.66,41.66,41.66,41.66,1000.0,31.8526,31.8526,31.8526,31.8526,1000.0
2007-02-16 12:40:00,41.65,41.66,41.63,41.66,2800.0,31.845,31.8526,31.8297,31.8526,2800.0
2007-02-16 12:45:00,41.66,41.66,41.63,41.65,5600.0,31.8526,31.8526,31.8297,31.845,5600.0
2007-02-16 12:50:00,41.63,41.65,41.63,41.65,1400.0,31.8297,31.845,31.8297,31.845,1400.0
2007-02-16 12:55:00,41.63,41.69,41.63,41.66,7400.0,31.8297,31.8755,31.8297,31.8526,7400.0
2007-02-16 13:00:00,41.66,41.7,41.65,41.65,15000.0,31.8526,31.8832,31.845,31.845,15000.0
2007-02-16 13:05:00,41.65,41.65,41.65,41.65,1800.0,31.845,31.845,31.845,31.845,1800.0
2007-02-16 13:10:00,41.65,41.66,41.63,41.66,3000.0,31.845,31.8526,31.8297,31.8526,3000.0
2007-02-16 13:15:00,41.66,41.67,41.66,41.66,6400.0,31.8526,31.8603,31.8526,31.8526,6400.0
2007-02-16 13:20:00,41.66,41.67,41.66,41.66,10200.0,31.8526,31.8603,31.8526,31.8526,10200.0
2007-02-16 13:25:00,41.66,41.66,41.65,41.65,3200.0,31.8526,31.8526,31.845,31.845,3200.0
2007-02-16 13:30:00,41.65,41.69,41.62,41.67,9400.0,31.845,31.8755,31.822,31.8603,9400.0
2007-02-16 13:35:00,41.67,41.67,41.62,41.65,4600.0,31.8603,31.8603,31.822,31.845,4600.0
2007-02-16 13:40:00,41.65,41.65,41.65,41.65,1000.0,31.845,31.845,31.845,31.845,1000.0
2007-02-16 13:45:00,41.65,41.65,41.65,41.65,1800.0,31.845,31.845,31.845,31.845,1800.0
2007-02-16 13:50:00,41.65,41.65,41.65,41.65,4200.0,31.845,31.845,31.845,31.845,4200.0
2007-02-16 13:55:00,41.65,41.7,41.65,41.67,4800.0,31.845,31.8832,31.845,31.8603,4800.0
2007-02-16 14:00:00,41.67,41.67,41.65,41.65,8800.0,31.8603,31.8603,31.845,31.845,8800.0
2007-02-16 14:05:00,41.65,41.67,41.65,41.66,19400.0,31.845,31.8603,31.845,31.8526,19400.0
2007-02-16 14:10:00,41.66,41.69,41.66,41.67,10800.0,31.8526,31.8755,31.8526,31.8603,10800.0
2007-02-16 14:15:00,41.67,41.67,41.63,41.67,6200.0,31.8603,31.8603,31.8297,31.8603,6200.0
2007-02-16 14:20:00,41.66,41.67,41.66,41.67,2200.0,31.8526,31.8603,31.8526,31.8603,2200.0
2007-02-16 14:25:00,41.66,41.67,41.65,41.67,2800.0,31.8526,31.8603,31.845,31.8603,2800.0
2007-02-16 14:30:00,41.66,41.66,41.66,41.66,2800.0,31.8526,31.8526,31.8526,31.8526,2800.0
2007-02-16 14:35:00,41.67,41.69,41.67,41.68,7400.0,31.8603,31.8755,31.8603,31.8679,7400.0
2007-02-16 14:40:00,41.69,41.73,41.64,41.66,20400.0,31.8755,31.9061,31.8373,31.8526,20400.0
2007-02-16 14:45:00,41.69,41.7,41.67,41.7,5400.0,31.8755,31.8832,31.8603,31.8832,5400.0
2007-02-16 14:50:00,41.7,41.74,41.69,41.71,6800.0,31.8832,31.9138,31.8755,31.8908,6800.0
2007-02-16 14:55:00,41.72,41.72,41.69,41.7,3200.0,31.8985,31.8985,31.8755,31.8832,3200.0
2007-02-16 15:00:00,41.67,41.72,41.67,41.72,7000.0,31.8603,31.8985,31.8603,31.8985,7000.0
2007-02-16 15:05:00,41.72,41.75,41.71,41.74,10600.0,31.8985,31.9214,31.8908,31.9138,10600.0
2007-02-16 15:10:00,41.74,41.74,41.71,41.72,4000.0,31.9138,31.9138,31.8908,31.8985,4000.0
2007-02-16 15:15:00,41.73,41.75,41.7,41.7,9000.0,31.9061,31.9214,31.8832,31.8832,9000.0
2007-02-16 15:20:00,41.76,41.77,41.74,41.77,5600.0,31.9291,31.9367,31.9138,31.9367,5600.0
2007-02-16 15:25:00,41.77,41.77,41.75,41.76,5800.0,31.9367,31.9367,31.9214,31.9291,5800.0
2007-02-16 15:30:00,41.76,41.76,41.74,41.74,5000.0,31.9291,31.9291,31.9138,31.9138,5000.0
2007-02-16 15:35:00,41.76,41.76,41.73,41.73,9600.0,31.9291,31.9291,31.9061,31.9061,9600.0
2007-02-16 15:40:00,41.73,41.73,41.66,41.67,17400.0,31.9061,31.9061,31.8526,31.8603,17400.0
2007-02-16 15:45:00,41.67,41.69,41.65,41.68,16800.0,31.8603,31.8755,31.845,31.8679,16800.0
2007-02-16 15:50:00,41.68,41.69,41.64,41.68,21400.0,31.8679,31.8755,31.8373,31.8679,21400.0
2007-02-16 15:55:00,41.66,41.68,41.64,41.65,32800.0,31.8526,31.8679,31.8373,31.845,32800.0
2007-02-20 09:35:00,41.58,41.7,41.43,41.5,15600.0,31.7914,31.8832,31.6768,31.7303,15600.0
2007-02-20 09:40:00,41.5,41.55,41.5,41.55,2600.0,31.7303,31.7685,31.7303,31.7685,2600.0
2007-02-20 09:45:00,41.55,41.58,41.52,41.58,11000.0,31.7685,31.7914,31.7456,31.7914,11000.0
2007-02-20 09:50:00,41.64,41.64,41.57,41.63,14400.0,31.8373,31.8373,31.7838,31.8297,14400.0
2007-02-20 09:55:00,41.63,41.64,41.63,41.64,7400.0,31.8297,31.8373,31.8297,31.8373,7400.0
2007-02-20 10:00:00,41.64,41.67,41.59,41.65,5400.0,31.8373,31.8603,31.7991,31.845,5400.0
2007-02-20 10:05:00,41.66,41.68,41.56,41.62,14800.0,31.8526,31.8679,31.7761,31.822,14800.0
2007-02-20 10:10:00,41.62,41.66,41.61,41.66,2600.0,31.822,31.8526,31.8144,31.8526,2600.0
2007-02-20 10:15:00,41.66,41.68,41.66,41.68,5000.0,31.8526,31.8679,31.8526,31.8679,5000.0
2007-02-20 10:20:00,41.67,41.69,41.64,41.69,10000.0,31.8603,31.8755,31.8373,31.8755,10000.0
2007-02-20 10:25:00,41.69,41.69,41.67,41.68,7400.0,31.8755,31.8755,31.8603,31.8679,7400.0
2007-02-20 10:30:00,41.69,41.7,41.66,41.66,4800.0,31.8755,31.8832,31.8526,31.8526,4800.0
2007-02-20 10:35:00,41.67,41.73,41.67,41.72,6600.0,31.8603,31.9061,31.8603,31.8985,6600.0
2007-02-20 10:40:00,41.72,41.72,41.67,41.72,5800.0,31.8985,31.8985,31.8603,31.8985,5800.0
2007-02-20 10:45:00,41.73,41.76,41.72,41.76,7200.0,31.9061,31.9291,31.8985,31.9291,7200.0
2007-02-20 10:50:00,41.77,41.77,41.76,41.76,3000.0,31.9367,31.9367,31.9291,31.9291,3000.0
2007-02-20 10:55:00,41.77,41.79,41.75,41.79,9200.0,31.9367,31.952,31.9214,31.952,9200.0
2007-02-20 11:00:00,41.79,41.83,41.79,41.83,8600.0,31.952,31.9826,31.952,31.9826,8600.0
2007-02-20 11:05:00,41.82,41.86,41.81,41.86,5000.0,31.9749,32.0055,31.9673,32.0055,5000.0
2007-02-20 11:10:00,41.86,41.86,41.82,41.85,3800.0,32.0055,32.0055,31.9749,31.9979,3800.0
2007-02-20 11:15:00,41.85,41.85,41.83,41.85,12400.0,31.9979,31.9979,31.9826,31.9979,12400.0
2007-02-20 11:20:00,41.88,41.88,41.87,41.88,7600.0,32.0208,32.0208,32.0132,32.0208,7600.0
2007-02-20 11:25:00,41.87,41.93,41.87,41.89,13000.0,32.0132,32.059,32.0132,32.0285,13000.0
2007-02-20 11:30:00,41.9,41.94,41.88,41.94,10400.0,32.0361,32.0667,32.0208,32.0667,10400.0
2007-02-20 11:35:00,41.94,42.02,41.94,42.01,16400.0,32.0667,32.1279,32.0667,32.1202,16400.0
2007-02-20 11:40:00,42.02,42.02,41.98,41.98,4000.0,32.1279,32.1279,32.0973,32.0973,4000.0
2007-02-20 11:45:00,42.02,42.08,41.99,42.05,8000.0,32.1279,32.1737,32.1049,32.1508,8000.0
2007-02-20 11:50:00,42.06,42.1,42.04,42.04,9600.0,32.1584,32.189,32.1431,32.1431,9600.0
2007-02-20 11:55:00,42.04,42.06,41.99,41.99,12400.0,32.1431,32.1584,32.1049,32.1049,12400.0
2007-02-20 12:00:00,41.98,42.01,41.95,41.98,2200.0,32.0973,32.1202,32.0743,32.0973,2200.0
2007-02-20 12:05:00,41.99,42.02,41.92,42.02,15400.0,32.1049,32.1279,32.0514,32.1279,15400.0
2007-02-20 12:10:00,41.99,42.02,41.98,42.01,12400.0,32.1049,32.1279,32.0973,32.1202,12400.0
2007-02-20 12:15:00,42.01,42.01,41.98,41.99,5600.0,32.1202,32.1202,32.0973,32.1049,5600.0
2007-02-20 12:20:00,41.97,42.01,41.95,41.99,5400.0,32.0896,32.1202,32.0743,32.1049,5400.0
2007-02-20 12:25:00,41.98,42.01,41.92,42.01,14200.0,32.0973,32.1202,32.0514,32.1202,14200.0
2007-02-20 12:30:00,41.99,42.0,41.99,41.99,6600.0,32.1049,32.1126,32.1049,32.1049,6600.0
2007-02-20 12:35:00,41.96,42.0,41.96,42.0,2400.0,32.082,32.1126,32.082,32.1126,2400.0
2007-02-20 12:40:00,41.98,42.02,41.98,42.02,2000.0,32.0973,32.1279,32.0973,32.1279,2000.0
2007-02-20 12:45:00,42.02,42.02,41.99,41.99,6400.0,32.1279,32.1279,32.1049,32.1049,6400.0
2007-02-20 12:50:00,41.98,42.0,41.98,42.0,7600.0,32.0973,32.1126,32.0973,32.1126,7600.0
2007-02-20 12:55:00,42.0,42.0,41.97,41.98,6400.0,32.1126,32.1126,32.0896,32.0973,6400.0
2007-02-20 13:00:00,41.99,41.99,41.99,41.99,400.0,32.1049,32.1049,32.1049,32.1049,400.0
2007-02-20 13:05:00,41.98,42.0,41.98,42.0,3000.0,32.0973,32.1126,32.0973,32.1126,3000.0
2007-02-20 13:10:00,41.99,42.01,41.99,41.99,11000.0,32.1049,32.1202,32.1049,32.1049,11000.0
2007-02-20 13:15:00,42.0,42.02,41.96,41.99,22600.0,32.1126,32.1279,32.082,32.1049,22600.0
2007-02-20 13:20:00,41.97,42.0,41.97,42.0,4800.0,32.0896,32.1126,32.0896,32.1126,4800.0
2007-02-20 13:25:00,41.99,42.0,41.99,41.99,1200.0,32.1049,32.1126,32.1049,32.1049,1200.0
2007-02-20 13:30:00,41.99,42.0,41.97,41.99,2400.0,32.1049,32.1126,32.0896,32.1049,2400.0
2007-02-20 13:35:00,42.0,42.02,41.98,42.0,15600.0,32.1126,32.1279,32.0973,32.1126,15600.0
2007-02-20 13:40:00,41.99,42.0,41.98,41.98,4400.0,32.1049,32.1126,32.0973,32.0973,4400.0
2007-02-20 13:45:00,42.0,42.01,41.98,41.99,3200.0,32.1126,32.1202,32.0973,32.1049,3200.0
2007-02-20 13:50:00,41.99,42.0,41.97,41.98,11200.0,32.1049,32.1126,32.0896,32.0973,11200.0
2007-02-20 13:55:00,41.98,41.99,41.95,41.95,7800.0,32.0973,32.1049,32.0743,32.0743,7800.0
2007-02-20 14:00:00,41.93,42.0,41.93,41.95,4400.0,32.059,32.1126,32.059,32.0743,4400.0
2007-02-20 14:05:00,41.95,41.95,41.94,41.95,1600.0,32.0743,32.0743,32.0667,32.0743,1600.0
2007-02-20 14:10:00,41.94,41.94,41.89,41.89,16600.0,32.0667,32.0667,32.0285,32.0285,16600.0
2007-02-20 14:15:00,41.91,41.98,41.91,41.96,17800.0,32.0438,32.0973,32.0438,32.082,17800.0
2007-02-20 14:20:00,41.98,41.99,41.97,41.97,3600.0,32.0973,32.1049,32.0896,32.0896,3600.0
2007-02-20 14:25:00,41.99,42.0,41.99,41.99,10800.0,32.1049,32.1126,32.1049,32.1049,10800.0
2007-02-20 14:30:00,42.0,42.0,41.95,41.97,6200.0,32.1126,32.1126,32.0743,32.0896,6200.0
2007-02-20 14:35:00,41.98,42.0,41.96,42.0,1200.0,32.0973,32.1126,32.082,32.1126,1200.0
2007-02-20 14:40:00,41.99,42.0,41.98,41.99,8200.0,32.1049,32.1126,32.0973,32.1049,8200.0
2007-02-20 14:45:00,41.99,41.99,41.97,41.97,5000.0,32.1049,32.1049,32.0896,32.0896,5000.0
2007-02-20 14:50:00,41.98,42.01,41.97,41.98,8400.0,32.0973,32.1202,32.0896,32.0973,8400.0
2007-02-20 14:55:00,41.99,42.05,41.96,42.03,16800.0,32.1049,32.1508,32.082,32.1355,16800.0
2007-02-20 15:00:00,42.02,42.02,41.92,42.0,28400.0,32.1279,32.1279,32.0514,32.1126,28400.0
2007-02-20 15:05:00,42.02,42.09,42.02,42.08,16200.0,32.1279,32.1814,32.1279,32.1737,16200.0
2007-02-20 15:10:00,42.06,42.07,42.02,42.04,3000.0,32.1584,32.1661,32.1279,32.1431,3000.0
2007-02-20 15:15:00,42.04,42.05,42.01,42.03,2400.0,32.1431,32.1508,32.1202,32.1355,2400.0
2007-02-20 15:20:00,42.04,42.09,42.02,42.07,10200.0,32.1431,32.1814,32.1279,32.1661,10200.0
2007-02-20 15:25:00,42.08,42.08,42.04,42.06,7800.0,32.1737,32.1737,32.1431,32.1584,7800.0
2007-02-20 15:30:00,42.07,42.08,42.06,42.07,8600.0,32.1661,32.1737,32.1584,32.1661,8600.0
2007-02-20 15:35:00,42.08,42.1,42.08,42.1,10800.0,32.1737,32.189,32.1737,32.189,10800.0
2007-02-20 15:40:00,42.1,42.1,42.09,42.1,12000.0,32.189,32.189,32.1814,32.189,12000.0
2007-02-20 15:45:00,42.1,42.13,42.1,42.12,20800.0,32.189,32.212,32.189,32.2043,20800.0
2007-02-20 15:50:00,42.12,42.12,42.06,42.08,15800.0,32.2043,32.2043,32.1584,32.1737,15800.0
2007-02-20 15:55:00,42.08,42.1,42.06,42.06,16000.0,32.1737,32.189,32.1584,32.1584,16000.0
2007-02-21 09:35:00,42.18,42.55,42.18,42.55,27200.0,32.2502,32.5331,32.2502,32.5331,27200.0
2007-02-21 09:40:00,42.54,42.61,42.53,42.6,17200.0,32.5254,32.579,32.5178,32.5713,17200.0
2007-02-21 09:45:00,42.61,42.61,42.51,42.52,10000.0,32.579,32.579,32.5025,32.5101,10000.0
2007-02-21 09:50:00,42.52,42.52,42.51,42.51,9800.0,32.5101,32.5101,32.5025,32.5025,9800.0
2007-02-21 09:55:00,42.51,42.6,42.51,42.6,9200.0,32.5025,32.5713,32.5025,32.5713,9200.0
2007-02-21 10:00:00,42.6,42.67,42.6,42.66,10800.0,32.5713,32.6248,32.5713,32.6172,10800.0
2007-02-21 10:05:00,42.66,42.66,42.63,42.63,8400.0,32.6172,32.6172,32.5943,32.5943,8400.0
2007-02-21 10:10:00,42.63,42.7,42.63,42.7,4200.0,32.5943,32.6478,32.5943,32.6478,4200.0
2007-02-21 10:15:00,42.68,42.7,42.66,42.69,3600.0,32.6325,32.6478,32.6172,32.6401,3600.0
2007-02-21 10:20:00,42.69,42.7,42.65,42.65,6200.0,32.6401,32.6478,32.6095,32.6095,6200.0
2007-02-21 10:25:00,42.66,42.66,42.65,42.66,3200.0,32.6172,32.6172,32.6095,32.6172,3200.0
2007-02-21 10:30:00,42.65,42.67,42.64,42.65,5800.0,32.6095,32.6248,32.6019,32.6095,5800.0
2007-02-21 10:35:00,42.63,42.63,42.55,42.55,10600.0,32.5943,32.5943,32.5331,32.5331,10600.0
2007-02-21 10:40:00,42.57,42.58,42.53,42.54,9800.0,32.5484,32.556,32.5178,32.5254,9800.0
2007-02-21 10:45:00,42.54,42.55,42.52,42.55,8800.0,32.5254,32.5331,32.5101,32.5331,8800.0
2007-02-21 10:50:00,42.55,42.55,42.52,42.54,4200.0,32.5331,32.5331,32.5101,32.5254,4200.0
2007-02-21 10:55:00,42.54,42.67,42.54,42.65,15200.0,32.5254,32.6248,32.5254,32.6095,15200.0
2007-02-21 11:00:00,42.65,42.65,42.57,42.59,9400.0,32.6095,32.6095,32.5484,32.5637,9400.0
2007-02-21 11:05:00,42.62,42.65,42.62,42.65,6600.0,32.5866,32.6095,32.5866,32.6095,6600.0
2007-02-21 11:10:00,42.65,42.65,42.64,42.65,11400.0,32.6095,32.6095,32.6019,32.6095,11400.0
2007-02-21 11:15:00,42.65,42.65,42.63,42.64,7000.0,32.6095,32.6095,32.5943,32.6019,7000.0
2007-02-21 11:20:00,42.65,42.66,42.63,42.66,5800.0,32.6095,32.6172,32.5943,32.6172,5800.0
2007-02-21 11:25:00,42.65,42.65,42.63,42.63,8400.0,32.6095,32.6095,32.5943,32.5943,8400.0
2007-02-21 11:30:00,42.65,42.67,42.63,42.67,6200.0,32.6095,32.6248,32.5943,32.6248,6200.0
2007-02-21 11:35:00,42.67,42.72,42.66,42.72,12000.0,32.6248,32.6631,32.6172,32.6631,12000.0
2007-02-21 11:40:00,42.7,42.73,42.69,42.72,9200.0,32.6478,32.6707,32.6401,32.6631,9200.0
2007-02-21 11:45:00,42.72,42.77,42.69,42.74,16800.0,32.6631,32.7013,32.6401,32.6784,16800.0
2007-02-21 11:50:00,42.73,42.77,42.72,42.72,22000.0,32.6707,32.7013,32.6631,32.6631,22000.0
2007-02-21 11:55:00,42.72,42.74,42.72,42.74,5400.0,32.6631,32.6784,32.6631,32.6784,5400.0
2007-02-21 12:00:00,42.72,42.73,42.71,42.72,8600.0,32.6631,32.6707,32.6554,32.6631,8600.0
2007-02-21 12:05:00,42.72,42.76,42.72,42.73,23600.0,32.6631,32.6936,32.6631,32.6707,23600.0
2007-02-21 12:10:00,42.73,42.75,42.69,42.7,15400.0,32.6707,32.686,32.6401,32.6478,15400.0
2007-02-21 12:15:00,42.7,42.74,42.7,42.74,4000.0,32.6478,32.6784,32.6478,32.6784,4000.0
2007-02-21 12:20:00,42.74,42.83,42.74,42.81,31800.0,32.6784,32.7472,32.6784,32.7319,31800.0
2007-02-21 12:25:00,42.8,42.82,42.79,42.8,8800.0,32.7242,32.7395,32.7166,32.7242,8800.0
2007-02-21 12:30:00,42.82,42.86,42.8,42.86,49000.0,32.7395,32.7701,32.7242,32.7701,49000.0
2007-02-21 12:35:00,42.84,42.84,42.82,42.83,4000.0,32.7548,32.7548,32.7395,32.7472,4000.0
2007-02-21 12:40:00,42.83,42.83,42.8,42.81,7400.0,32.7472,32.7472,32.7242,32.7319,7400.0
2007-02-21 12:45:00,42.82,42.82,42.79,42.82,5600.0,32.7395,32.7395,32.7166,32.7395,5600.0
2007-02-21 12:50:00,42.81,42.81,42.8,42.81,7800.0,32.7319,32.7319,32.7242,32.7319,7800.0
2007-02-21 12:55:00,42.8,42.8,42.76,42.77,11400.0,32.7242,32.7242,32.6936,32.7013,11400.0
2007-02-21 13:00:00,42.77,42.77,42.77,42.77,6800.0,32.7013,32.7013,32.7013,32.7013,6800.0
2007-02-21 13:05:00,42.77,42.79,42.77,42.79,18800.0,32.7013,32.7166,32.7013,32.7166,18800.0
2007-02-21 13:10:00,42.79,42.81,42.76,42.77,18600.0,32.7166,32.7319,32.6936,32.7013,18600.0
2007-02-21 13:15:00,42.77,42.77,42.68,42.68,12800.0,32.7013,32.7013,32.6325,32.6325,12800.0
2007-02-21 13:20:00,42.69,42.76,42.67,42.72,25400.0,32.6401,32.6936,32.6248,32.6631,25400.0
2007-02-21 13:25:00,42.73,42.74,42.72,42.72,4400.0,32.6707,32.6784,32.6631,32.6631,4400.0
2007-02-21 13:30:00,42.74,42.77,42.72,42.76,10800.0,32.6784,32.7013,32.6631,32.6936,10800.0
2007-02-21 13:35:00,42.72,42.76,42.7,42.7,26800.0,32.6631,32.6936,32.6478,32.6478,26800.0
2007-02-21 13:40:00,42.71,42.73,42.67,42.72,4800.0,32.6554,32.6707,32.6248,32.6631,4800.0
2007-02-21 13:45:00,42.72,42.73,42.67,42.67,14800.0,32.6631,32.6707,32.6248,32.6248,14800.0
2007-02-21 13:50:00,42.68,42.68,42.66,42.68,9600.0,32.6325,32.6325,32.6172,32.6325,9600.0
2007-02-21 13:55:00,42.7,42.7,42.66,42.69,5600.0,32.6478,32.6478,32.6172,32.6401,5600.0
2007-02-21 14:00:00,42.68,42.68,42.65,42.68,3000.0,32.6325,32.6325,32.6095,32.6325,3000.0
2007-02-21 14:05:00,42.68,42.74,42.67,42.74,5400.0,32.6325,32.6784,32.6248,32.6784,5400.0
2007-02-21 14:10:00,42.74,42.77,42.69,42.69,22200.0,32.6784,32.7013,32.6401,32.6401,22200.0
2007-02-21 14:15:00,42.71,42.77,42.71,42.71,16400.0,32.6554,32.7013,32.6554,32.6554,16400.0
2007-02-21 14:20:00,42.72,42.76,42.71,42.76,18000.0,32.6631,32.6936,32.6554,32.6936,18000.0
2007-02-21 14:25:00,42.77,42.77,42.71,42.74,3000.0,32.7013,32.7013,32.6554,32.6784,3000.0
2007-02-21 14:30:00,42.71,42.74,42.68,42.71,6800.0,32.6554,32.6784,32.6325,32.6554,6800.0
2007-02-21 14:35:00,42.74,42.76,42.69,42.72,15400.0,32.6784,32.6936,32.6401,32.6631,15400.0
2007-02-21 14:40:00,42.72,42.73,42.69,42.7,6000.0,32.6631,32.6707,32.6401,32.6478,6000.0
2007-02-21 14:45:00,42.7,42.74,42.69,42.74,13400.0,32.6478,32.6784,32.6401,32.6784,13400.0
2007-02-21 14:50:00,42.74,42.74,42.71,42.74,6800.0,32.6784,32.6784,32.6554,32.6784,6800.0
2007-02-21 14:55:00,42.74,42.74,42.68,42.7,39800.0,32.6784,32.6784,32.6325,32.6478,39800.0
2007-02-21 15:00:00,42.7,42.72,42.68,42.71,4200.0,32.6478,32.6631,32.6325,32.6554,4200.0
2007-02-21 15:05:00,42.69,42.74,42.69,42.74,5000.0,32.6401,32.6784,32.6401,32.6784,5000.0
2007-02-21 15:10:00,42.77,42.77,42.72,42.74,4800.0,32.7013,32.7013,32.6631,32.6784,4800.0
2007-02-21 15:15:00,42.74,42.77,42.74,42.76,2600.0,32.6784,32.7013,32.6784,32.6936,2600.0
2007-02-21 15:20:00,42.77,42.81,42.77,42.77,9400.0,32.7013,32.7319,32.7013,32.7013,9400.0
2007-02-21 15:25:00,42.77,42.77,42.76,42.77,10800.0,32.7013,32.7013,32.6936,32.7013,10800.0
2007-02-21 15:30:00,42.77,42.92,42.77,42.9,13600.0,32.7013,32.816,32.7013,32.8007,13600.0
2007-02-21 15:35:00,42.89,42.95,42.89,42.91,10800.0,32.793,32.8389,32.793,32.8083,10800.0
2007-02-21 15:40:00,42.92,42.96,42.9,42.96,16400.0,32.816,32.8466,32.8007,32.8466,16400.0
2007-02-21 15:45:00,42.96,43.04,42.96,43.04,38600.0,32.8466,32.9077,32.8466,32.9077,38600.0
2007-02-21 15:50:00,43.02,43.05,43.02,43.03,18400.0,32.8924,32.9154,32.8924,32.9001,18400.0
2007-02-21 15:55:00,43.02,43.05,43.02,43.05,53400.0,32.8924,32.9154,32.8924,32.9154,53400.0
2007-02-22 09:35:00,43.15,43.24,43.14,43.18,12600.0,32.9918,33.0607,32.9842,33.0148,12600.0
2007-02-22 09:40:00,43.18,43.18,43.13,43.18,6200.0,33.0148,33.0148,32.9765,33.0148,6200.0
2007-02-22 09:45:00,43.18,43.23,43.18,43.21,6800.0,33.0148,33.053,33.0148,33.0377,6800.0
2007-02-22 09:50:00,43.21,43.21,43.2,43.2,1600.0,33.0377,33.0377,33.0301,33.0301,1600.0
2007-02-22 09:55:00,43.2,43.22,43.15,43.19,5600.0,33.0301,33.0454,32.9918,33.0224,5600.0
2007-02-22 10:00:00,43.19,43.19,43.14,43.18,4200.0,33.0224,33.0224,32.9842,33.0148,4200.0
2007-02-22 10:05:00,43.17,43.19,43.13,43.13,5400.0,33.0071,33.0224,32.9765,32.9765,5400.0
2007-02-22 10:10:00,43.15,43.18,43.09,43.09,3800.0,32.9918,33.0148,32.946,32.946,3800.0
2007-02-22 10:15:00,43.09,43.09,42.99,42.99,3800.0,32.946,32.946,32.8695,32.8695,3800.0
2007-02-22 10:20:00,42.94,42.95,42.76,42.85,34000.0,32.8313,32.8389,32.6936,32.7625,34000.0
2007-02-22 10:25:00,42.85,42.86,42.77,42.82,5200.0,32.7625,32.7701,32.7013,32.7395,5200.0
2007-02-22 10:30:00,42.77,42.8,42.63,42.67,15600.0,32.7013,32.7242,32.5943,32.6248,15600.0
2007-02-22 10:35:00,42.66,42.74,42.66,42.72,12600.0,32.6172,32.6784,32.6172,32.6631,12600.0
2007-02-22 10:40:00,42.71,42.76,42.71,42.76,5000.0,32.6554,32.6936,32.6554,32.6936,5000.0
2007-02-22 10:45:00,42.76,42.76,42.73,42.74,5000.0,32.6936,32.6936,32.6707,32.6784,5000.0
2007-02-22 10:50:00,42.74,42.74,42.71,42.72,7600.0,32.6784,32.6784,32.6554,32.6631,7600.0
2007-02-22 10:55:00,42.72,42.75,42.72,42.74,5800.0,32.6631,32.686,32.6631,32.6784,5800.0
2007-02-22 11:00:00,42.75,42.75,42.67,42.67,2400.0,32.686,32.686,32.6248,32.6248,2400.0
2007-02-22 11:05:00,42.69,42.69,42.69,42.69,400.0,32.6401,32.6401,32.6401,32.6401,400.0
2007-02-22 11:10:00,42.69,42.69,42.63,42.63,5200.0,32.6401,32.6401,32.5943,32.5943,5200.0
2007-02-22 11:15:00,42.6,42.6,42.44,42.44,11600.0,32.5713,32.5713,32.449,32.449,11600.0
2007-02-22 11:20:00,42.42,42.43,42.38,42.38,6200.0,32.4337,32.4413,32.4031,32.4031,6200.0
2007-02-22 11:25:00,42.37,42.41,42.37,42.41,6800.0,32.3955,32.426,32.3955,32.426,6800.0
2007-02-22 11:30:00,42.4,42.4,42.32,42.32,4600.0,32.4184,32.4184,32.3572,32.3572,4600.0
2007-02-22 11:35:00,42.32,42.4,42.27,42.4,15200.0,32.3572,32.4184,32.319,32.4184,15200.0
2007-02-22 11:40:00,42.4,42.54,42.4,42.54,10200.0,32.4184,32.5254,32.4184,32.5254,10200.0
2007-02-22 11:45:00,42.54,42.59,42.51,42.51,5800.0,32.5254,32.5637,32.5025,32.5025,5800.0
2007-02-22 11:50:00,42.51,42.54,42.51,42.54,1600.0,32.5025,32.5254,32.5025,32.5254,1600.0
2007-02-22 11:55:00,42.56,42.59,42.54,42.58,3000.0,32.5407,32.5637,32.5254,32.556,3000.0
2007-02-22 12:00:00,42.58,42.6,42.58,42.6,4200.0,32.556,32.5713,32.556,32.5713,4200.0
2007-02-22 12:05:00,42.59,42.6,42.57,42.57,4800.0,32.5637,32.5713,32.5484,32.5484,4800.0
2007-02-22 12:10:00,42.58,42.6,42.57,42.58,5000.0,32.556,32.5713,32.5484,32.556,5000.0
2007-02-22 12:15:00,42.57,42.57,42.52,42.54,2200.0,32.5484,32.5484,32.5101,32.5254,2200.0
2007-02-22 12:20:00,42.54,42.57,42.51,42.55,2000.0,32.5254,32.5484,32.5025,32.5331,2000.0
2007-02-22 12:25:00,42.55,42.56,42.51,42.56,9000.0,32.5331,32.5407,32.5025,32.5407,9000.0
2007-02-22 12:30:00,42.56,42.56,42.52,42.55,1000.0,32.5407,32.5407,32.5101,32.5331,1000.0
2007-02-22 12:35:00,42.52,42.55,42.51,42.54,2400.0,32.5101,32.5331,32.5025,32.5254,2400.0
2007-02-22 12:40:00,42.54,42.55,42.52,42.54,2000.0,32.5254,32.5331,32.5101,32.5254,2000.0
2007-02-22 12:45:00,42.52,42.55,42.52,42.53,1600.0,32.5101,32.5331,32.5101,32.5178,1600.0
2007-02-22 12:50:00,42.55,42.56,42.54,42.56,4000.0,32.5331,32.5407,32.5254,32.5407,4000.0
2007-02-22 12:55:00,42.56,42.56,42.54,42.56,1000.0,32.5407,32.5407,32.5254,32.5407,1000.0
2007-02-22 13:00:00,42.56,42.57,42.56,42.57,2000.0,32.5407,32.5484,32.5407,32.5484,2000.0
2007-02-22 13:05:00,42.57,42.57,42.52,42.52,4600.0,32.5484,32.5484,32.5101,32.5101,4600.0
2007-02-22 13:10:00,42.52,42.54,42.51,42.54,3000.0,32.5101,32.5254,32.5025,32.5254,3000.0
2007-02-22 13:15:00,42.54,42.54,42.54,42.54,1800.0,32.5254,32.5254,32.5254,32.5254,1800.0
2007-02-22 13:20:00,42.53,42.58,42.53,42.58,5000.0,32.5178,32.556,32.5178,32.556,5000.0
2007-02-22 13:25:00,42.58,42.58,42.57,42.57,4200.0,32.556,32.556,32.5484,32.5484,4200.0
2007-02-22 13:30:00,42.57,42.58,42.57,42.57,2200.0,32.5484,32.556,32.5484,32.5484,2200.0
2007-02-22 13:35:00,42.57,42.58,42.57,42.58,4600.0,32.5484,32.556,32.5484,32.556,4600.0
2007-02-22 13:40:00,42.58,42.58,42.54,42.54,3400.0,32.556,32.556,32.5254,32.5254,3400.0
2007-02-22 13:45:00,42.53,42.54,42.5,42.53,3800.0,32.5178,32.5254,32.4949,32.5178,3800.0
2007-02-22 13:50:00,42.53,42.55,42.52,42.55,3600.0,32.5178,32.5331,32.5101,32.5331,3600.0
2007-02-22 13:55:00,42.55,42.6,42.54,42.58,7600.0,32.5331,32.5713,32.5254,32.556,7600.0
2007-02-22 14:00:00,42.58,42.58,42.54,42.58,5800.0,32.556,32.556,32.5254,32.556,5800.0
2007-02-22 14:05:00,42.58,42.58,42.58,42.58,400.0,32.556,32.556,32.556,32.556,400.0
2007-02-22 14:10:00,42.58,42.58,42.53,42.57,1600.0,32.556,32.556,32.5178,32.5484,1600.0
2007-02-22 14:15:00,42.57,42.64,42.57,42.63,59200.0,32.5484,32.6019,32.5484,32.5943,59200.0
2007-02-22 14:20:00,42.65,42.68,42.6,42.6,11000.0,32.6095,32.6325,32.5713,32.5713,11000.0
2007-02-22 14:25:00,42.6,42.6,42.54,42.54,6800.0,32.5713,32.5713,32.5254,32.5254,6800.0
2007-02-22 14:30:00,42.51,42.54,42.44,42.46,5800.0,32.5025,32.5254,32.449,32.4643,5800.0
2007-02-22 14:35:00,42.43,42.43,42.38,42.42,10200.0,32.4413,32.4413,32.4031,32.4337,10200.0
2007-02-22 14:40:00,42.42,42.42,42.38,42.4,9200.0,32.4337,32.4337,32.4031,32.4184,9200.0
2007-02-22 14:45:00,42.39,42.4,42.33,42.34,5400.0,32.4108,32.4184,32.3649,32.3725,5400.0
2007-02-22 14:50:00,42.34,42.43,42.34,42.43,6400.0,32.3725,32.4413,32.3725,32.4413,6400.0
2007-02-22 14:55:00,42.43,42.47,42.37,42.37,11200.0,32.4413,32.4719,32.3955,32.3955,11200.0
2007-02-22 15:00:00,42.37,42.38,42.36,42.37,7000.0,32.3955,32.4031,32.3878,32.3955,7000.0
2007-02-22 15:05:00,42.37,42.48,42.37,42.43,9000.0,32.3955,32.4796,32.3955,32.4413,9000.0
2007-02-22 15:10:00,42.45,42.49,42.43,42.46,14400.0,32.4566,32.4872,32.4413,32.4643,14400.0
2007-02-22 15:15:00,42.47,42.49,42.47,42.48,4400.0,32.4719,32.4872,32.4719,32.4796,4400.0
2007-02-22 15:20:00,42.5,42.5,42.48,42.49,3200.0,32.4949,32.4949,32.4796,32.4872,3200.0
2007-02-22 15:25:00,42.49,42.52,42.49,42.49,4800.0,32.4872,32.5101,32.4872,32.4872,4800.0
2007-02-22 15:30:00,42.51,42.57,42.51,42.57,6400.0,32.5025,32.5484,32.5025,32.5484,6400.0
2007-02-22 15:35:00,42.57,42.62,42.57,42.6,6400.0,32.5484,32.5866,32.5484,32.5713,6400.0
2007-02-22 15:40:00,42.6,42.6,42.59,42.6,6000.0,32.5713,32.5713,32.5637,32.5713,6000.0
2007-02-22 15:45:00,42.59,42.59,42.58,42.59,4200.0,32.5637,32.5637,32.556,32.5637,4200.0
2007-02-22 15:50:00,42.59,42.6,42.57,42.59,10200.0,32.5637,32.5713,32.5484,32.5637,10200.0
2007-02-22 15:55:00,42.59,42.6,42.57,42.58,21000.0,32.5637,32.5713,32.5484,32.556,21000.0
2007-02-23 09:35:00,42.5,42.54,42.46,42.49,8000.0,32.4949,32.5254,32.4643,32.4872,8000.0
2007-02-23 09:40:00,42.54,42.54,42.51,42.53,2200.0,32.5254,32.5254,32.5025,32.5178,2200.0
2007-02-23 09:45:00,42.56,42.6,42.52,42.54,3400.0,32.5407,32.5713,32.5101,32.5254,3400.0
2007-02-23 09:50:00,42.52,42.6,42.51,42.55,34600.0,32.5101,32.5713,32.5025,32.5331,34600.0
2007-02-23 09:55:00,42.6,42.7,42.52,42.58,25800.0,32.5713,32.6478,32.5101,32.556,25800.0
2007-02-23 10:00:00,42.59,42.59,42.43,42.48,24800.0,32.5637,32.5637,32.4413,32.4796,24800.0
2007-02-23 10:05:00,42.47,42.47,42.41,42.46,3600.0,32.4719,32.4719,32.426,32.4643,3600.0
2007-02-23 10:10:00,42.49,42.49,42.41,42.41,4400.0,32.4872,32.4872,32.426,32.426,4400.0
2007-02-23 10:15:00,42.41,42.45,42.38,42.45,5800.0,32.426,32.4566,32.4031,32.4566,5800.0
2007-02-23 10:20:00,42.44,42.46,42.42,42.43,4000.0,32.449,32.4643,32.4337,32.4413,4000.0
2007-02-23 10:25:00,42.45,42.45,42.41,42.41,1400.0,32.4566,32.4566,32.426,32.426,1400.0
2007-02-23 10:30:00,42.42,42.42,42.26,42.29,9400.0,32.4337,32.4337,32.3114,32.3343,9400.0
2007-02-23 10:35:00,42.24,42.32,42.21,42.23,19200.0,32.2961,32.3572,32.2731,32.2884,19200.0
2007-02-23 10:40:00,42.24,42.24,42.13,42.16,10000.0,32.2961,32.2961,32.212,32.2349,10000.0
2007-02-23 10:45:00,42.17,42.17,42.05,42.06,9200.0,32.2425,32.2425,32.1508,32.1584,9200.0
2007-02-23 10:50:00,42.07,42.14,42.05,42.14,4400.0,32.1661,32.2196,32.1508,32.2196,4400.0
2007-02-23 10:55:00,42.15,42.15,42.09,42.13,4200.0,32.2273,32.2273,32.1814,32.212,4200.0
2007-02-23 11:00:00,42.13,42.17,42.12,42.17,6600.0,32.212,32.2425,32.2043,32.2425,6600.0
2007-02-23 11:05:00,42.17,42.17,42.14,42.15,2000.0,32.2425,32.2425,32.2196,32.2273,2000.0
2007-02-23 11:10:00,42.17,42.3,42.17,42.23,5800.0,32.2425,32.3419,32.2425,32.2884,5800.0
2007-02-23 11:15:00,42.23,42.33,42.2,42.33,18400.0,32.2884,32.3649,32.2655,32.3649,18400.0
2007-02-23 11:20:00,42.35,42.35,42.21,42.3,37600.0,32.3802,32.3802,32.2731,32.3419,37600.0
2007-02-23 11:25:00,42.31,42.31,42.24,42.24,8400.0,32.3496,32.3496,32.2961,32.2961,8400.0
2007-02-23 11:30:00,42.27,42.31,42.22,42.24,21000.0,32.319,32.3496,32.2808,32.2961,21000.0
2007-02-23 11:35:00,42.28,42.31,42.24,42.31,8200.0,32.3266,32.3496,32.2961,32.3496,8200.0
2007-02-23 11:40:00,42.3,42.33,42.24,42.29,11000.0,32.3419,32.3649,32.2961,32.3343,11000.0
2007-02-23 11:45:00,42.29,42.34,42.24,42.34,24400.0,32.3343,32.3725,32.2961,32.3725,24400.0
2007-02-23 11:50:00,42.34,42.4,42.25,42.27,53400.0,32.3725,32.4184,32.3037,32.319,53400.0
2007-02-23 11:55:00,42.25,42.34,42.22,42.22,36400.0,32.3037,32.3725,32.2808,32.2808,36400.0
2007-02-23 12:00:00,42.22,42.3,42.2,42.27,29000.0,32.2808,32.3419,32.2655,32.319,29000.0
2007-02-23 12:05:00,42.27,42.32,42.27,42.27,6800.0,32.319,32.3572,32.319,32.319,6800.0
2007-02-23 12:10:00,42.23,42.27,42.2,42.2,10400.0,32.2884,32.319,32.2655,32.2655,10400.0
2007-02-23 12:15:00,42.22,42.28,42.22,42.26,2800.0,32.2808,32.3266,32.2808,32.3114,2800.0
2007-02-23 12:20:00,42.28,42.34,42.27,42.31,6600.0,32.3266,32.3725,32.319,32.3496,6600.0
2007-02-23 12:25:00,42.32,42.34,42.27,42.34,4600.0,32.3572,32.3725,32.319,32.3725,4600.0
2007-02-23 12:30:00,42.34,42.38,42.34,42.35,1400.0,32.3725,32.4031,32.3725,32.3802,1400.0
2007-02-23 12:35:00,42.37,42.38,42.35,42.35,4600.0,32.3955,32.4031,32.3802,32.3802,4600.0
2007-02-23 12:40:00,42.39,42.49,42.39,42.49,4800.0,32.4108,32.4872,32.4108,32.4872,4800.0
2007-02-23 12:45:00,42.46,42.48,42.44,42.45,3800.0,32.4643,32.4796,32.449,32.4566,3800.0
2007-02-23 12:50:00,42.45,42.49,42.45,42.49,5400.0,32.4566,32.4872,32.4566,32.4872,5400.0
2007-02-23 12:55:00,42.49,42.52,42.48,42.52,2400.0,32.4872,32.5101,32.4796,32.5101,2400.0
2007-02-23 13:00:00,42.55,42.58,42.55,42.58,4400.0,32.5331,32.556,32.5331,32.556,4400.0
2007-02-23 13:05:00,42.58,42.62,42.56,42.62,9200.0,32.556,32.5866,32.5407,32.5866,9200.0
2007-02-23 13:10:00,42.6,42.6,42.58,42.6,3200.0,32.5713,32.5713,32.556,32.5713,3200.0
2007-02-23 13:15:00,42.63,42.63,42.62,42.62,2400.0,32.5943,32.5943,32.5866,32.5866,2400.0
2007-02-23 13:20:00,42.62,42.65,42.6,42.61,13600.0,32.5866,32.6095,32.5713,32.579,13600.0
2007-02-23 13:25:00,42.6,42.61,42.57,42.58,15200.0,32.5713,32.579,32.5484,32.556,15200.0
2007-02-23 13:30:00,42.6,42.62,42.58,42.61,3600.0,32.5713,32.5866,32.556,32.579,3600.0
2007-02-23 13:35:00,42.61,42.63,42.6,42.61,1600.0,32.579,32.5943,32.5713,32.579,1600.0
2007-02-23 13:40:00,42.61,42.65,42.6,42.61,5800.0,32.579,32.6095,32.5713,32.579,5800.0
2007-02-23 13:45:00,42.64,42.65,42.61,42.65,3000.0,32.6019,32.6095,32.579,32.6095,3000.0
2007-02-23 13:50:00,42.61,42.63,42.6,42.62,3400.0,32.579,32.5943,32.5713,32.5866,3400.0
2007-02-23 13:55:00,42.62,42.63,42.57,42.58,3800.0,32.5866,32.5943,32.5484,32.556,3800.0
2007-02-23 14:00:00,42.58,42.63,42.58,42.6,2000.0,32.556,32.5943,32.556,32.5713,2000.0
2007-02-23 14:05:00,42.6,42.65,42.6,42.65,6600.0,32.5713,32.6095,32.5713,32.6095,6600.0
2007-02-23 14:10:00,42.65,42.65,42.62,42.63,8800.0,32.6095,32.6095,32.5866,32.5943,8800.0
2007-02-23 14:15:00,42.65,42.67,42.64,42.67,3600.0,32.6095,32.6248,32.6019,32.6248,3600.0
2007-02-23 14:20:00,42.71,42.73,42.71,42.73,2800.0,32.6554,32.6707,32.6554,32.6707,2800.0
2007-02-23 14:25:00,42.73,42.74,42.73,42.73,4400.0,32.6707,32.6784,32.6707,32.6707,4400.0
2007-02-23 14:30:00,42.74,42.77,42.74,42.76,5600.0,32.6784,32.7013,32.6784,32.6936,5600.0
2007-02-23 14:35:00,42.76,42.79,42.74,42.74,4800.0,32.6936,32.7166,32.6784,32.6784,4800.0
2007-02-23 14:40:00,42.75,42.77,42.74,42.74,3800.0,32.686,32.7013,32.6784,32.6784,3800.0
2007-02-23 14:45:00,42.74,42.74,42.74,42.74,2200.0,32.6784,32.6784,32.6784,32.6784,2200.0
2007-02-23 14:50:00,42.73,42.77,42.72,42.74,4600.0,32.6707,32.7013,32.6631,32.6784,4600.0
2007-02-23 14:55:00,42.77,42.81,42.74,42.77,6800.0,32.7013,32.7319,32.6784,32.7013,6800.0
2007-02-23 15:00:00,42.79,42.81,42.77,42.8,4400.0,32.7166,32.7319,32.7013,32.7242,4400.0
2007-02-23 15:05:00,42.8,42.88,42.8,42.88,9200.0,32.7242,32.7854,32.7242,32.7854,9200.0
2007-02-23 15:10:00,42.85,42.88,42.8,42.83,13200.0,32.7625,32.7854,32.7242,32.7472,13200.0
2007-02-23 15:15:00,42.83,42.88,42.82,42.83,7400.0,32.7472,32.7854,32.7395,32.7472,7400.0
2007-02-23 15:20:00,42.8,42.87,42.8,42.85,17000.0,32.7242,32.7778,32.7242,32.7625,17000.0
2007-02-23 15:25:00,42.85,42.85,42.82,42.82,20600.0,32.7625,32.7625,32.7395,32.7395,20600.0
2007-02-23 15:30:00,42.82,42.84,42.81,42.82,13000.0,32.7395,32.7548,32.7319,32.7395,13000.0
2007-02-23 15:35:00,42.82,42.84,42.8,42.82,6400.0,32.7395,32.7548,32.7242,32.7395,6400.0
2007-02-23 15:40:00,42.8,42.81,42.77,42.77,4600.0,32.7242,32.7319,32.7013,32.7013,4600.0
2007-02-23 15:45:00,42.79,42.79,42.77,42.79,5000.0,32.7166,32.7166,32.7013,32.7166,5000.0
2007-02-23 15:50:00,42.79,42.79,42.72,42.73,21400.0,32.7166,32.7166,32.6631,32.6707,21400.0
2007-02-23 15:55:00,42.74,42.74,42.71,42.71,13400.0,32.6784,32.6784,32.6554,32.6554,13400.0
2007-02-26 09:35:00,42.99,43.17,42.99,43.17,17600.0,32.8695,33.0071,32.8695,33.0071,17600.0
2007-02-26 09:40:00,43.19,43.24,43.16,43.18,6000.0,33.0224,33.0607,32.9995,33.0148,6000.0
2007-02-26 09:45:00,43.21,43.25,43.18,43.24,12200.0,33.0377,33.0683,33.0148,33.0607,12200.0
2007-02-26 09:50:00,43.26,43.26,43.16,43.19,8200.0,33.0759,33.0759,32.9995,33.0224,8200.0
2007-02-26 09:55:00,43.19,43.19,43.15,43.15,3800.0,33.0224,33.0224,32.9918,32.9918,3800.0
2007-02-26 10:00:00,43.16,43.17,43.16,43.17,6000.0,32.9995,33.0071,32.9995,33.0071,6000.0
2007-02-26 10:05:00,43.16,43.18,43.15,43.17,6400.0,32.9995,33.0148,32.9918,33.0071,6400.0
2007-02-26 10:10:00,43.16,43.18,43.16,43.18,4000.0,32.9995,33.0148,32.9995,33.0148,4000.0
2007-02-26 10:15:00,43.16,43.17,43.15,43.16,5800.0,32.9995,33.0071,32.9918,32.9995,5800.0
2007-02-26 10:20:00,43.15,43.18,43.15,43.17,9400.0,32.9918,33.0148,32.9918,33.0071,9400.0
2007-02-26 10:25:00,43.17,43.2,43.15,43.16,9600.0,33.0071,33.0301,32.9918,32.9995,9600.0
2007-02-26 10:30:00,43.15,43.15,43.1,43.12,4800.0,32.9918,32.9918,32.9536,32.9689,4800.0
2007-02-26 10:35:00,43.1,43.1,43.05,43.08,6600.0,32.9536,32.9536,32.9154,32.9383,6600.0
2007-02-26 10:40:00,43.07,43.08,43.05,43.07,3000.0,32.9307,32.9383,32.9154,32.9307,3000.0
2007-02-26 10:45:00,43.07,43.1,43.07,43.1,5800.0,32.9307,32.9536,32.9307,32.9536,5800.0
2007-02-26 10:50:00,43.11,43.15,43.11,43.15,2400.0,32.9613,32.9918,32.9613,32.9918,2400.0
2007-02-26 10:55:00,43.15,43.16,43.15,43.16,4600.0,32.9918,32.9995,32.9918,32.9995,4600.0
2007-02-26 11:00:00,43.15,43.18,43.13,43.13,6400.0,32.9918,33.0148,32.9765,32.9765,6400.0
2007-02-26 11:05:00,43.13,43.13,43.13,43.13,1600.0,32.9765,32.9765,32.9765,32.9765,1600.0
2007-02-26 11:10:00,43.13,43.16,43.13,43.15,6000.0,32.9765,32.9995,32.9765,32.9918,6000.0
2007-02-26 11:15:00,43.15,43.16,43.12,43.12,7600.0,32.9918,32.9995,32.9689,32.9689,7600.0
2007-02-26 11:20:00,43.1,43.1,43.09,43.09,1600.0,32.9536,32.9536,32.946,32.946,1600.0
2007-02-26 11:25:00,43.1,43.12,43.08,43.1,10400.0,32.9536,32.9689,32.9383,32.9536,10400.0
2007-02-26 11:30:00,43.1,43.1,43.07,43.08,59000.0,32.9536,32.9536,32.9307,32.9383,59000.0
2007-02-26 11:35:00,43.07,43.07,43.06,43.06,1600.0,32.9307,32.9307,32.923,32.923,1600.0
2007-02-26 11:40:00,43.07,43.07,43.06,43.06,48800.0,32.9307,32.9307,32.923,32.923,48800.0
2007-02-26 11:45:00,43.05,43.06,42.98,42.98,10800.0,32.9154,32.923,32.8619,32.8619,10800.0
2007-02-26 11:50:00,42.97,42.99,42.97,42.98,3600.0,32.8542,32.8695,32.8542,32.8619,3600.0
2007-02-26 11:55:00,42.98,42.99,42.97,42.99,5000.0,32.8619,32.8695,32.8542,32.8695,5000.0
2007-02-26 12:00:00,42.99,42.99,42.97,42.97,3000.0,32.8695,32.8695,32.8542,32.8542,3000.0
2007-02-26 12:05:00,42.97,42.97,42.96,42.96,1800.0,32.8542,32.8542,32.8466,32.8466,1800.0
2007-02-26 12:10:00,42.97,42.98,42.96,42.97,4400.0,32.8542,32.8619,32.8466,32.8542,4400.0
2007-02-26 12:15:00,42.97,42.97,42.95,42.96,3400.0,32.8542,32.8542,32.8389,32.8466,3400.0
2007-02-26 12:20:00,42.96,42.97,42.95,42.96,4200.0,32.8466,32.8542,32.8389,32.8466,4200.0
2007-02-26 12:25:00,42.96,42.96,42.94,42.94,2400.0,32.8466,32.8466,32.8313,32.8313,2400.0
2007-02-26 12:30:00,42.93,42.93,42.9,42.91,7200.0,32.8236,32.8236,32.8007,32.8083,7200.0
2007-02-26 12:35:00,42.91,42.93,42.9,42.93,5200.0,32.8083,32.8236,32.8007,32.8236,5200.0
2007-02-26 12:40:00,42.91,42.91,42.85,42.85,13000.0,32.8083,32.8083,32.7625,32.7625,13000.0
2007-02-26 12:45:00,42.85,42.85,42.72,42.72,14800.0,32.7625,32.7625,32.6631,32.6631,14800.0
2007-02-26 12:50:00,42.71,42.79,42.71,42.79,12400.0,32.6554,32.7166,32.6554,32.7166,12400.0
2007-02-26 12:55:00,42.81,42.81,42.79,42.81,8600.0,32.7319,32.7319,32.7166,32.7319,8600.0
2007-02-26 13:00:00,42.77,42.82,42.77,42.82,14800.0,32.7013,32.7395,32.7013,32.7395,14800.0
2007-02-26 13:05:00,42.83,42.84,42.75,42.81,25800.0,32.7472,32.7548,32.686,32.7319,25800.0
2007-02-26 13:10:00,42.8,42.81,42.78,42.78,3200.0,32.7242,32.7319,32.7089,32.7089,3200.0
2007-02-26 13:15:00,42.8,42.81,42.8,42.8,4000.0,32.7242,32.7319,32.7242,32.7242,4000.0
2007-02-26 13:20:00,42.81,42.83,42.81,42.83,6200.0,32.7319,32.7472,32.7319,32.7472,6200.0
2007-02-26 13:25:00,42.84,42.84,42.81,42.84,3800.0,32.7548,32.7548,32.7319,32.7548,3800.0
2007-02-26 13:30:00,42.84,42.84,42.82,42.82,1400.0,32.7548,32.7548,32.7395,32.7395,1400.0
2007-02-26 13:35:00,42.82,42.84,42.81,42.83,3800.0,32.7395,32.7548,32.7319,32.7472,3800.0
2007-02-26 13:40:00,42.84,42.84,42.81,42.81,3200.0,32.7548,32.7548,32.7319,32.7319,3200.0
2007-02-26 13:45:00,42.81,42.83,42.81,42.83,1800.0,32.7319,32.7472,32.7319,32.7472,1800.0
2007-02-26 13:50:00,42.84,42.85,42.82,42.83,3400.0,32.7548,32.7625,32.7395,32.7472,3400.0
2007-02-26 13:55:00,42.84,42.84,42.83,42.84,3200.0,32.7548,32.7548,32.7472,32.7548,3200.0
2007-02-26 14:00:00,42.83,42.85,42.83,42.85,1800.0,32.7472,32.7625,32.7472,32.7625,1800.0
2007-02-26 14:05:00,42.85,42.85,42.83,42.84,4800.0,32.7625,32.7625,32.7472,32.7548,4800.0
2007-02-26 14:10:00,42.84,42.84,42.83,42.84,2000.0,32.7548,32.7548,32.7472,32.7548,2000.0
2007-02-26 14:15:00,42.84,42.84,42.83,42.83,2400.0,32.7548,32.7548,32.7472,32.7472,2400.0
2007-02-26 14:20:00,42.85,42.85,42.83,42.85,8000.0,32.7625,32.7625,32.7472,32.7625,8000.0
2007-02-26 14:25:00,42.85,42.85,42.85,42.85,2200.0,32.7625,32.7625,32.7625,32.7625,2200.0
2007-02-26 14:30:00,42.85,42.85,42.8,42.81,12000.0,32.7625,32.7625,32.7242,32.7319,12000.0
2007-02-26 14:35:00,42.83,42.85,42.82,42.83,9600.0,32.7472,32.7625,32.7395,32.7472,9600.0
2007-02-26 14:40:00,42.83,42.84,42.81,42.83,4400.0,32.7472,32.7548,32.7319,32.7472,4400.0
2007-02-26 14:45:00,42.83,42.84,42.76,42.76,14400.0,32.7472,32.7548,32.6936,32.6936,14400.0
2007-02-26 14:50:00,42.78,42.78,42.75,42.75,4200.0,32.7089,32.7089,32.686,32.686,4200.0
2007-02-26 14:55:00,42.76,42.77,42.75,42.75,4200.0,32.6936,32.7013,32.686,32.686,4200.0
2007-02-26 15:00:00,42.76,42.78,42.76,42.78,6000.0,32.6936,32.7089,32.6936,32.7089,6000.0
2007-02-26 15:05:00,42.77,42.79,42.69,42.69,14200.0,32.7013,32.7166,32.6401,32.6401,14200.0
2007-02-26 15:10:00,42.69,42.7,42.67,42.69,6000.0,32.6401,32.6478,32.6248,32.6401,6000.0
2007-02-26 15:15:00,42.7,42.72,42.68,42.72,4600.0,32.6478,32.6631,32.6325,32.6631,4600.0
2007-02-26 15:20:00,42.72,42.74,42.72,42.72,5600.0,32.6631,32.6784,32.6631,32.6631,5600.0
2007-02-26 15:25:00,42.72,42.74,42.72,42.72,6800.0,32.6631,32.6784,32.6631,32.6631,6800.0
2007-02-26 15:30:00,42.72,42.76,42.71,42.74,14600.0,32.6631,32.6936,32.6554,32.6784,14600.0
2007-02-26 15:35:00,42.74,42.74,42.69,42.69,15400.0,32.6784,32.6784,32.6401,32.6401,15400.0
2007-02-26 15:40:00,42.7,42.71,42.6,42.6,44800.0,32.6478,32.6554,32.5713,32.5713,44800.0
2007-02-26 15:45:00,42.6,42.63,42.59,42.6,24200.0,32.5713,32.5943,32.5637,32.5713,24200.0
2007-02-26 15:50:00,42.6,42.63,42.59,42.63,17800.0,32.5713,32.5943,32.5637,32.5943,17800.0
2007-02-26 15:55:00,42.65,42.69,42.63,42.68,25200.0,32.6095,32.6401,32.5943,32.6325,25200.0
2007-02-27 09:35:00,41.93,41.93,41.58,41.58,32800.0,32.059,32.059,31.7914,31.7914,32800.0
2007-02-27 09:40:00,41.5,41.86,40.84,40.86,44200.0,31.7303,32.0055,31.2256,31.2409,44200.0
2007-02-27 09:45:00,40.86,41.0,40.5,40.86,55600.0,31.2409,31.348,30.9657,31.2409,55600.0
2007-02-27 09:50:00,40.4,41.08,40.1,40.66,72600.0,30.8892,31.4091,30.6599,31.088,72600.0
2007-02-27 09:55:00,40.66,41.08,40.24,40.93,24800.0,31.088,31.4091,30.7669,31.2945,24800.0
2007-02-27 10:00:00,40.67,41.35,40.63,40.92,46600.0,31.0957,31.6156,31.0651,31.2868,46600.0
2007-02-27 10:05:00,41.35,41.39,40.96,41.3,30000.0,31.6156,31.6462,31.3174,31.5774,30000.0
2007-02-27 10:10:00,41.31,41.49,41.16,41.4,20400.0,31.585,31.7226,31.4703,31.6538,20400.0
2007-02-27 10:15:00,41.24,41.47,41.24,41.47,17400.0,31.5315,31.7073,31.5315,31.7073,17400.0
2007-02-27 10:20:00,41.43,41.58,41.31,41.53,17000.0,31.6768,31.7914,31.585,31.7532,17000.0
2007-02-27 10:25:00,41.38,41.67,41.38,41.67,19200.0,31.6385,31.8603,31.6385,31.8603,19200.0
2007-02-27 10:30:00,41.66,41.79,41.58,41.77,15000.0,31.8526,31.952,31.7914,31.9367,15000.0
2007-02-27 10:35:00,41.77,41.77,41.63,41.73,15200.0,31.9367,31.9367,31.8297,31.9061,15200.0
2007-02-27 10:40:00,41.63,41.66,41.57,41.66,17600.0,31.8297,31.8526,31.7838,31.8526,17600.0
2007-02-27 10:45:00,41.63,41.68,41.58,41.58,14600.0,31.8297,31.8679,31.7914,31.7914,14600.0
2007-02-27 10:50:00,41.63,41.63,41.56,41.6,4200.0,31.8297,31.8297,31.7761,31.8067,4200.0
2007-02-27 10:55:00,41.6,41.6,41.4,41.4,10200.0,31.8067,31.8067,31.6538,31.6538,10200.0
2007-02-27 11:00:00,41.4,41.4,41.37,41.38,4200.0,31.6538,31.6538,31.6309,31.6385,4200.0
2007-02-27 11:05:00,41.38,41.41,41.33,41.34,5600.0,31.6385,31.6615,31.6003,31.6079,5600.0
2007-02-27 11:10:00,41.32,41.38,41.32,41.38,3400.0,31.5926,31.6385,31.5926,31.6385,3400.0
2007-02-27 11:15:00,41.42,41.47,41.4,41.44,4800.0,31.6691,31.7073,31.6538,31.6844,4800.0
2007-02-27 11:20:00,41.48,41.6,41.47,41.6,11000.0,31.715,31.8067,31.7073,31.8067,11000.0
2007-02-27 11:25:00,41.55,41.6,41.53,41.53,4600.0,31.7685,31.8067,31.7532,31.7532,4600.0
2007-02-27 11:30:00,41.52,41.58,41.41,41.41,10200.0,31.7456,31.7914,31.6615,31.6615,10200.0
2007-02-27 11:35:00,41.41,41.41,41.2,41.24,20800.0,31.6615,31.6615,31.5009,31.5315,20800.0
2007-02-27 11:40:00,41.24,41.4,41.23,41.35,10200.0,31.5315,31.6538,31.5238,31.6156,10200.0
2007-02-27 11:45:00,41.35,41.37,41.32,41.37,3400.0,31.6156,31.6309,31.5926,31.6309,3400.0
2007-02-27 11:50:00,41.35,41.37,41.35,41.37,3800.0,31.6156,31.6309,31.6156,31.6309,3800.0
2007-02-27 11:55:00,41.45,41.45,41.38,41.38,4600.0,31.692,31.692,31.6385,31.6385,4600.0
2007-02-27 12:00:00,41.38,41.38,41.2,41.2,6000.0,31.6385,31.6385,31.5009,31.5009,6000.0
2007-02-27 12:05:00,41.19,41.28,41.18,41.28,11400.0,31.4933,31.5621,31.4856,31.5621,11400.0
2007-02-27 12:10:00,41.28,41.33,41.17,41.17,18200.0,31.5621,31.6003,31.478,31.478,18200.0
2007-02-27 12:15:00,41.21,41.21,41.13,41.2,15600.0,31.5085,31.5085,31.4474,31.5009,15600.0
2007-02-27 12:20:00,41.2,41.23,41.09,41.12,24800.0,31.5009,31.5238,31.4168,31.4397,24800.0
2007-02-27 12:25:00,41.13,41.16,41.13,41.16,3600.0,31.4474,31.4703,31.4474,31.4703,3600.0
2007-02-27 12:30:00,41.16,41.18,41.16,41.17,4600.0,31.4703,31.4856,31.4703,31.478,4600.0
2007-02-27 12:35:00,41.18,41.21,41.18,41.2,5000.0,31.4856,31.5085,31.4856,31.5009,5000.0
2007-02-27 12:40:00,41.2,41.21,41.18,41.2,6600.0,31.5009,31.5085,31.4856,31.5009,6600.0
2007-02-27 12:45:00,41.21,41.21,41.18,41.21,4200.0,31.5085,31.5085,31.4856,31.5085,4200.0
2007-02-27 12:50:00,41.21,41.23,41.21,41.22,10000.0,31.5085,31.5238,31.5085,31.5162,10000.0
2007-02-27 12:55:00,41.22,41.24,41.17,41.2,4400.0,31.5162,31.5315,31.478,31.5009,4400.0
2007-02-27 13:00:00,41.22,41.22,41.18,41.19,9600.0,31.5162,31.5162,31.4856,31.4933,9600.0
2007-02-27 13:05:00,41.21,41.22,41.1,41.15,26800.0,31.5085,31.5162,31.4244,31.4627,26800.0
2007-02-27 13:10:00,41.14,41.18,41.14,41.16,7800.0,31.455,31.4856,31.455,31.4703,7800.0
2007-02-27 13:15:00,41.16,41.19,41.16,41.18,2600.0,31.4703,31.4933,31.4703,31.4856,2600.0
2007-02-27 13:20:00,41.19,41.2,41.18,41.2,7200.0,31.4933,31.5009,31.4856,31.5009,7200.0
2007-02-27 13:25:00,41.21,41.22,41.2,41.2,3400.0,31.5085,31.5162,31.5009,31.5009,3400.0
2007-02-27 13:30:00,41.2,41.2,41.17,41.17,9200.0,31.5009,31.5009,31.478,31.478,9200.0
2007-02-27 13:35:00,41.17,41.17,41.05,41.05,14200.0,31.478,31.478,31.3862,31.3862,14200.0
2007-02-27 13:40:00,41.03,41.11,41.03,41.11,4200.0,31.3709,31.4321,31.3709,31.4321,4200.0
2007-02-27 13:45:00,41.1,41.12,41.08,41.12,4800.0,31.4244,31.4397,31.4091,31.4397,4800.0
2007-02-27 13:50:00,41.08,41.12,41.08,41.1,2400.0,31.4091,31.4397,31.4091,31.4244,2400.0
2007-02-27 13:55:00,41.1,41.1,41.02,41.06,7600.0,31.4244,31.4244,31.3633,31.3939,7600.0
2007-02-27 14:00:00,41.02,41.02,40.92,40.96,6800.0,31.3633,31.3633,31.2868,31.3174,6800.0
2007-02-27 14:05:00,40.94,40.94,40.85,40.85,7200.0,31.3021,31.3021,31.2333,31.2333,7200.0
2007-02-27 14:10:00,40.85,40.9,40.84,40.87,4000.0,31.2333,31.2715,31.2256,31.2486,4000.0
2007-02-27 14:15:00,40.86,40.91,40.83,40.83,5600.0,31.2409,31.2792,31.218,31.218,5600.0
2007-02-27 14:20:00,40.83,40.9,40.82,40.85,10600.0,31.218,31.2715,31.2104,31.2333,10600.0
2007-02-27 14:25:00,40.85,40.85,40.7,40.72,12400.0,31.2333,31.2333,31.1186,31.1339,12400.0
2007-02-27 14:30:00,40.73,40.74,40.71,40.74,16800.0,31.1415,31.1492,31.1263,31.1492,16800.0
2007-02-27 14:35:00,40.74,40.76,40.68,40.68,3600.0,31.1492,31.1645,31.1033,31.1033,3600.0
2007-02-27 14:40:00,40.72,40.79,40.68,40.75,12000.0,31.1339,31.1874,31.1033,31.1568,12000.0
2007-02-27 14:45:00,40.72,40.8,40.7,40.72,23400.0,31.1339,31.1951,31.1186,31.1339,23400.0
2007-02-27 14:50:00,40.69,40.8,40.58,40.6,20800.0,31.111,31.1951,31.0269,31.0421,20800.0
2007-02-27 14:55:00,40.6,40.68,40.47,40.47,14400.0,31.0421,31.1033,30.9428,30.9428,14400.0
2007-02-27 15:00:00,40.47,40.6,40.21,40.21,19200.0,30.9428,31.0421,30.744,30.744,19200.0
2007-02-27 15:05:00,40.24,40.51,39.88,40.09,33000.0,30.7669,30.9733,30.4916,30.6522,33000.0
2007-02-27 15:10:00,40.48,40.49,40.06,40.34,18400.0,30.9504,30.958,30.6293,30.8434,18400.0
2007-02-27 15:15:00,40.35,40.59,40.33,40.57,11800.0,30.851,31.0345,30.8357,31.0192,11800.0
2007-02-27 15:20:00,40.57,40.77,40.57,40.77,13200.0,31.0192,31.1721,31.0192,31.1721,13200.0
2007-02-27 15:25:00,40.87,40.99,40.77,40.9,16400.0,31.2486,31.3403,31.1721,31.2715,16400.0
2007-02-27 15:30:00,40.81,40.83,40.72,40.8,23400.0,31.2027,31.218,31.1339,31.1951,23400.0
2007-02-27 15:35:00,40.8,40.8,40.7,40.77,15000.0,31.1951,31.1951,31.1186,31.1721,15000.0
2007-02-27 15:40:00,40.8,40.92,40.77,40.9,16800.0,31.1951,31.2868,31.1721,31.2715,16800.0
2007-02-27 15:45:00,40.86,40.93,40.82,40.89,18000.0,31.2409,31.2945,31.2104,31.2639,18000.0
2007-02-27 15:50:00,40.89,40.93,40.8,40.93,26800.0,31.2639,31.2945,31.1951,31.2945,26800.0
2007-02-27 15:55:00,40.96,40.96,40.85,40.85,15200.0,31.3174,31.3174,31.2333,31.2333,15200.0
2007-02-28 09:35:00,40.87,40.91,40.6,40.91,22000.0,31.2486,31.2792,31.0421,31.2792,22000.0
2007-02-28 09:40:00,40.97,40.97,40.82,40.87,11400.0,31.325,31.325,31.2104,31.2486,11400.0
2007-02-28 09:45:00,40.87,40.9,40.82,40.89,20400.0,31.2486,31.2715,31.2104,31.2639,20400.0
2007-02-28 09:50:00,40.9,40.91,40.81,40.84,21200.0,31.2715,31.2792,31.2027,31.2256,21200.0
2007-02-28 09:55:00,40.84,40.88,40.74,40.74,8800.0,31.2256,31.2562,31.1492,31.1492,8800.0
2007-02-28 10:00:00,40.71,40.86,40.51,40.75,21600.0,31.1263,31.2409,30.9733,31.1568,21600.0
2007-02-28 10:05:00,40.73,40.81,40.6,40.74,11600.0,31.1415,31.2027,31.0421,31.1492,11600.0
2007-02-28 10:10:00,40.67,40.74,40.58,40.59,10400.0,31.0957,31.1492,31.0269,31.0345,10400.0
2007-02-28 10:15:00,40.59,40.76,40.52,40.62,20200.0,31.0345,31.1645,30.981,31.0574,20200.0
2007-02-28 10:20:00,40.62,40.75,40.44,40.65,35200.0,31.0574,31.1568,30.9198,31.0804,35200.0
2007-02-28 10:25:00,40.67,40.99,40.55,40.99,20400.0,31.0957,31.3403,31.0039,31.3403,20400.0
2007-02-28 10:30:00,40.56,41.39,40.56,41.29,36000.0,31.0116,31.6462,31.0116,31.5697,36000.0
2007-02-28 10:35:00,41.27,41.27,40.48,41.12,13200.0,31.5544,31.5544,30.9504,31.4397,13200.0
2007-02-28 10:40:00,41.17,41.27,40.86,40.96,7200.0,31.478,31.5544,31.2409,31.3174,7200.0
2007-02-28 10:45:00,41.29,41.41,40.99,41.41,13000.0,31.5697,31.6615,31.3403,31.6615,13000.0
2007-02-28 10:50:00,41.38,41.4,41.22,41.32,11200.0,31.6385,31.6538,31.5162,31.5926,11200.0
2007-02-28 10:55:00,41.32,41.32,41.13,41.23,6200.0,31.5926,31.5926,31.4474,31.5238,6200.0
2007-02-28 11:00:00,41.24,41.33,41.24,41.32,6600.0,31.5315,31.6003,31.5315,31.5926,6600.0
2007-02-28 11:05:00,41.3,41.33,41.23,41.33,8600.0,31.5774,31.6003,31.5238,31.6003,8600.0
2007-02-28 11:10:00,41.33,41.41,41.32,41.33,9400.0,31.6003,31.6615,31.5926,31.6003,9400.0
2007-02-28 11:15:00,41.33,41.38,41.27,41.33,11800.0,31.6003,31.6385,31.5544,31.6003,11800.0
2007-02-28 11:20:00,41.23,41.32,41.21,41.21,3400.0,31.5238,31.5926,31.5085,31.5085,3400.0
2007-02-28 11:25:00,41.22,41.33,41.22,41.29,4600.0,31.5162,31.6003,31.5162,31.5697,4600.0
2007-02-28 11:30:00,41.25,41.38,41.22,41.23,6800.0,31.5391,31.6385,31.5162,31.5238,6800.0
2007-02-28 11:35:00,41.35,41.35,41.19,41.23,13600.0,31.6156,31.6156,31.4933,31.5238,13600.0
2007-02-28 11:40:00,41.19,41.22,41.09,41.13,10600.0,31.4933,31.5162,31.4168,31.4474,10600.0
2007-02-28 11:45:00,41.13,41.25,41.09,41.25,6600.0,31.4474,31.5391,31.4168,31.5391,6600.0
2007-02-28 11:50:00,41.09,41.27,41.09,41.23,17600.0,31.4168,31.5544,31.4168,31.5238,17600.0
2007-02-28 11:55:00,41.17,41.22,41.09,41.22,10000.0,31.478,31.5162,31.4168,31.5162,10000.0
2007-02-28 12:00:00,41.2,41.22,41.1,41.18,10800.0,31.5009,31.5162,31.4244,31.4856,10800.0
2007-02-28 12:05:00,41.18,41.21,41.12,41.21,8400.0,31.4856,31.5085,31.4397,31.5085,8400.0
2007-02-28 12:10:00,41.22,41.31,41.19,41.3,9200.0,31.5162,31.585,31.4933,31.5774,9200.0
2007-02-28 12:15:00,41.18,41.29,41.18,41.21,3200.0,31.4856,31.5697,31.4856,31.5085,3200.0
2007-02-28 12:20:00,41.22,41.31,41.21,41.22,4600.0,31.5162,31.585,31.5085,31.5162,4600.0
2007-02-28 12:25:00,41.31,41.38,41.27,41.33,10000.0,31.585,31.6385,31.5544,31.6003,10000.0
2007-02-28 12:30:00,41.31,41.31,41.19,41.2,3200.0,31.585,31.585,31.4933,31.5009,3200.0
2007-02-28 12:35:00,41.2,41.2,41.09,41.09,7200.0,31.5009,31.5009,31.4168,31.4168,7200.0
2007-02-28 12:40:00,41.09,41.19,41.09,41.19,5200.0,31.4168,31.4933,31.4168,31.4933,5200.0
2007-02-28 12:45:00,41.19,41.33,41.19,41.23,19800.0,31.4933,31.6003,31.4933,31.5238,19800.0
2007-02-28 12:50:00,41.24,41.31,41.19,41.27,27400.0,31.5315,31.585,31.4933,31.5544,27400.0
2007-02-28 12:55:00,41.3,41.4,41.3,41.35,8000.0,31.5774,31.6538,31.5774,31.6156,8000.0
2007-02-28 13:00:00,41.35,41.35,41.31,41.31,3600.0,31.6156,31.6156,31.585,31.585,3600.0
2007-02-28 13:05:00,41.32,41.33,41.3,41.3,3200.0,31.5926,31.6003,31.5774,31.5774,3200.0
2007-02-28 13:10:00,41.28,41.29,41.2,41.26,11400.0,31.5621,31.5697,31.5009,31.5468,11400.0
2007-02-28 13:15:00,41.28,41.3,41.26,41.28,5200.0,31.5621,31.5774,31.5468,31.5621,5200.0
2007-02-28 13:20:00,41.28,41.29,41.16,41.29,14000.0,31.5621,31.5697,31.4703,31.5697,14000.0
2007-02-28 13:25:00,41.3,41.33,41.25,41.27,10800.0,31.5774,31.6003,31.5391,31.5544,10800.0
2007-02-28 13:30:00,41.27,41.33,41.23,41.28,7800.0,31.5544,31.6003,31.5238,31.5621,7800.0
2007-02-28 13:35:00,41.27,41.27,41.25,41.25,1200.0,31.5544,31.5544,31.5391,31.5391,1200.0
2007-02-28 13:40:00,41.25,41.25,41.15,41.22,14600.0,31.5391,31.5391,31.4627,31.5162,14600.0
2007-02-28 13:45:00,41.22,41.22,41.2,41.2,1400.0,31.5162,31.5162,31.5009,31.5009,1400.0
2007-02-28 13:50:00,41.2,41.21,41.19,41.19,2600.0,31.5009,31.5085,31.4933,31.4933,2600.0
2007-02-28 13:55:00,41.19,41.22,41.13,41.15,4800.0,31.4933,31.5162,31.4474,31.4627,4800.0
2007-02-28 14:00:00,41.16,41.3,41.16,41.3,8200.0,31.4703,31.5774,31.4703,31.5774,8200.0
2007-02-28 14:05:00,41.23,41.3,41.23,41.26,6400.0,31.5238,31.5774,31.5238,31.5468,6400.0
2007-02-28 14:10:00,41.27,41.27,41.22,41.27,2800.0,31.5544,31.5544,31.5162,31.5544,2800.0
2007-02-28 14:15:00,41.22,41.26,41.2,41.2,6600.0,31.5162,31.5468,31.5009,31.5009,6600.0
2007-02-28 14:20:00,41.2,41.21,41.12,41.13,5400.0,31.5009,31.5085,31.4397,31.4474,5400.0
2007-02-28 14:25:00,41.13,41.13,41.05,41.08,3800.0,31.4474,31.4474,31.3862,31.4091,3800.0
2007-02-28 14:30:00,41.09,41.13,41.07,41.1,8800.0,31.4168,31.4474,31.4015,31.4244,8800.0
2007-02-28 14:35:00,41.13,41.14,41.11,41.12,7400.0,31.4474,31.455,31.4321,31.4397,7400.0
2007-02-28 14:40:00,41.08,41.11,41.04,41.11,4600.0,31.4091,31.4321,31.3786,31.4321,4600.0
2007-02-28 14:45:00,41.09,41.19,41.08,41.13,12400.0,31.4168,31.4933,31.4091,31.4474,12400.0
2007-02-28 14:50:00,41.16,41.16,41.04,41.04,4000.0,31.4703,31.4703,31.3786,31.3786,4000.0
2007-02-28 14:55:00,41.08,41.08,41.01,41.06,6200.0,31.4091,31.4091,31.3556,31.3939,6200.0
2007-02-28 15:00:00,41.06,41.07,41.01,41.04,7600.0,31.3939,31.4015,31.3556,31.3786,7600.0
2007-02-28 15:05:00,41.05,41.16,40.99,41.06,38800.0,31.3862,31.4703,31.3403,31.3939,38800.0
2007-02-28 15:10:00,41.07,41.22,41.05,41.22,8600.0,31.4015,31.5162,31.3862,31.5162,8600.0
2007-02-28 15:15:00,41.21,41.26,41.2,41.26,8800.0,31.5085,31.5468,31.5009,31.5468,8800.0
2007-02-28 15:20:00,41.27,41.27,41.22,41.24,9000.0,31.5544,31.5544,31.5162,31.5315,9000.0
2007-02-28 15:25:00,41.23,41.25,41.2,41.2,4200.0,31.5238,31.5391,31.5009,31.5009,4200.0
2007-02-28 15:30:00,41.2,41.22,41.13,41.13,9000.0,31.5009,31.5162,31.4474,31.4474,9000.0
2007-02-28 15:35:00,41.13,41.15,41.13,41.15,6400.0,31.4474,31.4627,31.4474,31.4627,6400.0
2007-02-28 15:40:00,41.13,41.13,41.04,41.06,9800.0,31.4474,31.4474,31.3786,31.3939,9800.0
2007-02-28 15:45:00,41.06,41.09,40.99,41.01,16800.0,31.3939,31.4168,31.3403,31.3556,16800.0
2007-02-28 15:50:00,40.98,41.03,40.96,40.97,15400.0,31.3327,31.3709,31.3174,31.325,15400.0
2007-02-28 15:55:00,40.98,40.99,40.91,40.99,27400.0,31.3327,31.3403,31.2792,31.3403,27400.0
2007-03-01 09:35:00,40.93,40.93,40.35,40.35,37800.0,31.2945,31.2945,30.851,30.851,37800.0
2007-03-01 09:40:00,40.33,40.33,39.95,39.95,27000.0,30.8357,30.8357,30.5452,30.5452,27000.0
2007-03-01 09:45:00,40.0,40.02,39.58,39.59,41600.0,30.5834,30.5987,30.2623,30.2699,41600.0
2007-03-01 09:50:00,39.71,39.74,39.38,39.71,63200.0,30.3617,30.3846,30.1094,30.3617,63200.0
2007-03-01 09:55:00,39.65,40.02,39.4,39.49,36200.0,30.3158,30.5987,30.1246,30.1935,36200.0
2007-03-01 10:00:00,39.97,40.43,39.6,40.41,26400.0,30.5605,30.9122,30.2776,30.8969,26400.0
2007-03-01 10:05:00,40.41,40.41,39.76,39.76,48400.0,30.8969,30.8969,30.3999,30.3999,48400.0
2007-03-01 10:10:00,39.76,40.3,39.72,40.13,49400.0,30.3999,30.8128,30.3693,30.6828,49400.0
2007-03-01 10:15:00,40.13,40.41,39.99,40.12,41400.0,30.6828,30.8969,30.5757,30.6751,41400.0
2007-03-01 10:20:00,40.12,40.24,39.98,39.98,13800.0,30.6751,30.7669,30.5681,30.5681,13800.0
2007-03-01 10:25:00,40.17,40.25,39.73,40.23,18600.0,30.7134,30.7745,30.377,30.7593,18600.0
2007-03-01 10:30:00,40.23,40.31,40.11,40.24,12400.0,30.7593,30.8204,30.6675,30.7669,12400.0
2007-03-01 10:35:00,40.29,40.38,40.09,40.38,11200.0,30.8051,30.8739,30.6522,30.8739,11200.0
2007-03-01 10:40:00,40.35,40.38,40.13,40.31,27400.0,30.851,30.8739,30.6828,30.8204,27400.0
2007-03-01 10:45:00,40.3,40.32,40.17,40.2,6400.0,30.8128,30.8281,30.7134,30.7363,6400.0
2007-03-01 10:50:00,40.3,40.4,40.19,40.38,20800.0,30.8128,30.8892,30.7287,30.8739,20800.0
2007-03-01 10:55:00,40.38,40.52,40.24,40.47,31200.0,30.8739,30.981,30.7669,30.9428,31200.0
2007-03-01 11:00:00,40.52,40.6,40.32,40.57,16200.0,30.981,31.0421,30.8281,31.0192,16200.0
2007-03-01 11:05:00,40.52,40.6,40.26,40.46,11000.0,30.981,31.0421,30.7822,30.9351,11000.0
2007-03-01 11:10:00,40.47,40.59,40.33,40.59,7800.0,30.9428,31.0345,30.8357,31.0345,7800.0
2007-03-01 11:15:00,40.59,40.81,40.39,40.78,8800.0,31.0345,31.2027,30.8816,31.1798,8800.0
2007-03-01 11:20:00,40.77,40.83,40.41,40.82,14800.0,31.1721,31.218,30.8969,31.2104,14800.0
2007-03-01 11:25:00,40.49,40.83,40.49,40.76,9800.0,30.958,31.218,30.958,31.1645,9800.0
2007-03-01 11:30:00,40.8,40.88,40.46,40.87,18800.0,31.1951,31.2562,30.9351,31.2486,18800.0
2007-03-01 11:35:00,40.85,40.87,40.54,40.85,19800.0,31.2333,31.2486,30.9963,31.2333,19800.0
2007-03-01 11:40:00,40.85,40.87,40.71,40.83,20400.0,31.2333,31.2486,31.1263,31.218,20400.0
2007-03-01 11:45:00,40.83,40.85,40.8,40.83,25400.0,31.218,31.2333,31.1951,31.218,25400.0
2007-03-01 11:50:00,40.84,40.99,40.84,40.91,19800.0,31.2256,31.3403,31.2256,31.2792,19800.0
2007-03-01 11:55:00,40.9,40.9,40.65,40.66,16600.0,31.2715,31.2715,31.0804,31.088,16600.0
2007-03-01 12:00:00,40.66,40.99,40.57,40.99,42400.0,31.088,31.3403,31.0192,31.3403,42400.0
2007-03-01 12:05:00,40.63,40.99,40.59,40.66,19000.0,31.0651,31.3403,31.0345,31.088,19000.0
2007-03-01 12:10:00,40.59,40.85,40.59,40.84,15200.0,31.0345,31.2333,31.0345,31.2256,15200.0
2007-03-01 12:15:00,40.82,40.84,40.69,40.69,6800.0,31.2104,31.2256,31.111,31.111,6800.0
2007-03-01 12:20:00,40.67,40.75,40.51,40.75,13000.0,31.0957,31.1568,30.9733,31.1568,13000.0
2007-03-01 12:25:00,40.75,40.82,40.72,40.73,17000.0,31.1568,31.2104,31.1339,31.1415,17000.0
2007-03-01 12:30:00,40.73,40.77,40.73,40.77,3400.0,31.1415,31.1721,31.1415,31.1721,3400.0
2007-03-01 12:35:00,40.76,40.83,40.74,40.83,3800.0,31.1645,31.218,31.1492,31.218,3800.0
2007-03-01 12:40:00,40.84,40.93,40.84,40.93,12800.0,31.2256,31.2945,31.2256,31.2945,12800.0
2007-03-01 12:45:00,40.92,41.05,40.92,41.05,16000.0,31.2868,31.3862,31.2868,31.3862,16000.0
2007-03-01 12:50:00,41.05,41.1,41.05,41.08,13600.0,31.3862,31.4244,31.3862,31.4091,13600.0
2007-03-01 12:55:00,41.08,41.13,41.08,41.1,11600.0,31.4091,31.4474,31.4091,31.4244,11600.0
2007-03-01 13:00:00,41.09,41.09,41.05,41.06,5400.0,31.4168,31.4168,31.3862,31.3939,5400.0
2007-03-01 13:05:00,41.05,41.1,40.99,41.0,22200.0,31.3862,31.4244,31.3403,31.348,22200.0
2007-03-01 13:10:00,41.0,41.02,40.99,40.99,6400.0,31.348,31.3633,31.3403,31.3403,6400.0
2007-03-01 13:15:00,41.0,41.01,40.98,40.98,4400.0,31.348,31.3556,31.3327,31.3327,4400.0
2007-03-01 13:20:00,40.98,40.98,40.95,40.96,11400.0,31.3327,31.3327,31.3098,31.3174,11400.0
2007-03-01 13:25:00,40.96,40.96,40.94,40.96,4600.0,31.3174,31.3174,31.3021,31.3174,4600.0
2007-03-01 13:30:00,40.96,40.98,40.91,40.91,12000.0,31.3174,31.3327,31.2792,31.2792,12000.0
2007-03-01 13:35:00,40.9,40.91,40.82,40.83,8800.0,31.2715,31.2792,31.2104,31.218,8800.0
2007-03-01 13:40:00,40.82,40.83,40.78,40.81,4200.0,31.2104,31.218,31.1798,31.2027,4200.0
2007-03-01 13:45:00,40.82,41.02,40.81,41.02,20400.0,31.2104,31.3633,31.2027,31.3633,20400.0
2007-03-01 13:50:00,41.01,41.08,41.01,41.03,7800.0,31.3556,31.4091,31.3556,31.3709,7800.0
2007-03-01 13:55:00,41.02,41.15,41.02,41.15,5600.0,31.3633,31.4627,31.3633,31.4627,5600.0
2007-03-01 14:00:00,41.14,41.25,41.14,41.25,8200.0,31.455,31.5391,31.455,31.5391,8200.0
2007-03-01 14:05:00,41.26,41.27,41.22,41.25,11000.0,31.5468,31.5544,31.5162,31.5391,11000.0
2007-03-01 14:10:00,41.23,41.32,41.23,41.32,8400.0,31.5238,31.5926,31.5238,31.5926,8400.0
2007-03-01 14:15:00,41.32,41.33,41.21,41.21,15200.0,31.5926,31.6003,31.5085,31.5085,15200.0
2007-03-01 14:20:00,41.21,41.21,41.15,41.15,11000.0,31.5085,31.5085,31.4627,31.4627,11000.0
2007-03-01 14:25:00,41.15,41.15,41.05,41.05,5600.0,31.4627,31.4627,31.3862,31.3862,5600.0
2007-03-01 14:30:00,41.02,41.02,40.92,41.0,17200.0,31.3633,31.3633,31.2868,31.348,17200.0
2007-03-01 14:35:00,40.99,41.08,40.99,41.05,16400.0,31.3403,31.4091,31.3403,31.3862,16400.0
2007-03-01 14:40:00,41.05,41.1,41.02,41.1,9200.0,31.3862,31.4244,31.3633,31.4244,9200.0
2007-03-01 14:45:00,41.12,41.32,41.12,41.29,10800.0,31.4397,31.5926,31.4397,31.5697,10800.0
2007-03-01 14:50:00,41.29,41.29,41.23,41.27,7200.0,31.5697,31.5697,31.5238,31.5544,7200.0
2007-03-01 14:55:00,41.27,41.27,41.23,41.24,7400.0,31.5544,31.5544,31.5238,31.5315,7400.0
2007-03-01 15:00:00,41.24,41.24,41.17,41.17,9200.0,31.5315,31.5315,31.478,31.478,9200.0
2007-03-01 15:05:00,41.13,41.17,41.1,41.17,7200.0,31.4474,31.478,31.4244,31.478,7200.0
2007-03-01 15:10:00,41.17,41.17,41.04,41.17,21800.0,31.478,31.478,31.3786,31.478,21800.0
2007-03-01 15:15:00,41.21,41.21,41.19,41.19,6600.0,31.5085,31.5085,31.4933,31.4933,6600.0
2007-03-01 15:20:00,41.19,41.19,41.03,41.07,13800.0,31.4933,31.4933,31.3709,31.4015,13800.0
2007-03-01 15:25:00,41.04,41.06,41.02,41.02,9800.0,31.3786,31.3939,31.3633,31.3633,9800.0
2007-03-01 15:30:00,41.02,41.06,41.02,41.04,9600.0,31.3633,31.3939,31.3633,31.3786,9600.0
2007-03-01 15:35:00,41.05,41.05,41.03,41.03,6200.0,31.3862,31.3862,31.3709,31.3709,6200.0
2007-03-01 15:40:00,41.04,41.04,41.02,41.02,10800.0,31.3786,31.3786,31.3633,31.3633,10800.0
2007-03-01 15:45:00,41.02,41.02,40.99,40.99,10400.0,31.3633,31.3633,31.3403,31.3403,10400.0
2007-03-01 15:50:00,40.98,40.99,40.97,40.98,13400.0,31.3327,31.3403,31.325,31.3327,13400.0
2007-03-01 15:55:00,40.98,40.99,40.9,40.95,26800.0,31.3327,31.3403,31.2715,31.3098,26800.0
2007-03-02 09:30:00,40.65,40.65,40.65,40.65,0.0,31.0804,31.0804,31.0804,31.0804,0.0
2007-03-02 09:35:00,40.96,41.5,40.87,41.39,32300.0,31.3174,31.7303,31.2486,31.6462,32300.0
2007-03-02 09:40:00,41.38,41.57,41.3,41.46,17300.0,31.6385,31.7838,31.5774,31.6997,17300.0
2007-03-02 09:45:00,41.45,41.46,41.19,41.19,11300.0,31.692,31.6997,31.4933,31.4933,11300.0
2007-03-02 09:50:00,41.17,41.36,41.13,41.28,13000.0,31.478,31.6232,31.4474,31.5621,13000.0
2007-03-02 09:55:00,41.25,41.25,41.15,41.17,4200.0,31.5391,31.5391,31.4627,31.478,4200.0
2007-03-02 10:00:00,41.17,41.17,41.1,41.11,4700.0,31.478,31.478,31.4244,31.4321,4700.0
2007-03-02 10:05:00,41.2,41.28,41.13,41.22,7500.0,31.5009,31.5621,31.4474,31.5162,7500.0
2007-03-02 10:10:00,41.22,41.42,41.21,41.34,7500.0,31.5162,31.6691,31.5085,31.6079,7500.0
2007-03-02 10:15:00,41.34,41.34,41.24,41.24,9200.0,31.6079,31.6079,31.5315,31.5315,9200.0
2007-03-02 10:20:00,41.24,41.24,41.15,41.22,9900.0,31.5315,31.5315,31.4627,31.5162,9900.0
2007-03-02 10:25:00,41.22,41.25,41.18,41.24,4700.0,31.5162,31.5391,31.4856,31.5315,4700.0
2007-03-02 10:30:00,41.24,41.29,41.23,41.27,7600.0,31.5315,31.5697,31.5238,31.5544,7600.0
2007-03-02 10:35:00,41.28,41.28,41.2,41.2,4100.0,31.5621,31.5621,31.5009,31.5009,4100.0
2007-03-02 10:40:00,41.21,41.29,41.17,41.29,11500.0,31.5085,31.5697,31.478,31.5697,11500.0
2007-03-02 10:45:00,41.28,41.32,41.25,41.32,6400.0,31.5621,31.5926,31.5391,31.5926,6400.0
2007-03-02 10:50:00,41.32,41.32,41.23,41.23,2500.0,31.5926,31.5926,31.5238,31.5238,2500.0
2007-03-02 10:55:00,41.21,41.21,41.14,41.18,2600.0,31.5085,31.5085,31.455,31.4856,2600.0
2007-03-02 11:00:00,41.18,41.18,41.09,41.11,2400.0,31.4856,31.4856,31.4168,31.4321,2400.0
2007-03-02 11:05:00,41.12,41.18,41.12,41.14,6400.0,31.4397,31.4856,31.4397,31.455,6400.0
2007-03-02 11:10:00,41.16,41.16,41.09,41.12,3400.0,31.4703,31.4703,31.4168,31.4397,3400.0
2007-03-02 11:15:00,41.12,41.19,41.12,41.18,8800.0,31.4397,31.4933,31.4397,31.4856,8800.0
2007-03-02 11:20:00,41.19,41.19,41.1,41.14,5600.0,31.4933,31.4933,31.4244,31.455,5600.0
2007-03-02 11:25:00,41.13,41.14,41.12,41.12,3500.0,31.4474,31.455,31.4397,31.4397,3500.0
2007-03-02 11:30:00,41.14,41.14,41.05,41.05,2900.0,31.455,31.455,31.3862,31.3862,2900.0
2007-03-02 11:35:00,41.04,41.05,41.02,41.05,39300.0,31.3786,31.3862,31.3633,31.3862,39300.0
2007-03-02 11:40:00,41.05,41.12,41.05,41.12,5800.0,31.3862,31.4397,31.3862,31.4397,5800.0
2007-03-02 11:45:00,41.11,41.12,41.1,41.1,4900.0,31.4321,31.4397,31.4244,31.4244,4900.0
2007-03-02 11:50:00,41.1,41.1,41.03,41.03,6200.0,31.4244,31.4244,31.3709,31.3709,6200.0
2007-03-02 11:55:00,41.0,41.05,41.0,41.05,3100.0,31.348,31.3862,31.348,31.3862,3100.0
2007-03-02 12:00:00,41.04,41.06,41.04,41.06,5900.0,31.3786,31.3939,31.3786,31.3939,5900.0
2007-03-02 12:05:00,41.06,41.08,41.05,41.05,4600.0,31.3939,31.4091,31.3862,31.3862,4600.0
2007-03-02 12:10:00,41.05,41.06,41.0,41.01,3000.0,31.3862,31.3939,31.348,31.3556,3000.0
2007-03-02 12:15:00,41.01,41.05,40.96,40.99,52500.0,31.3556,31.3862,31.3174,31.3403,52500.0
2007-03-02 12:20:00,41.0,41.04,40.99,41.03,4800.0,31.348,31.3786,31.3403,31.3709,4800.0
2007-03-02 12:25:00,41.02,41.02,40.93,41.0,3900.0,31.3633,31.3633,31.2945,31.348,3900.0
2007-03-02 12:30:00,40.94,40.94,40.81,40.81,13600.0,31.3021,31.3021,31.2027,31.2027,13600.0
2007-03-02 12:35:00,40.82,40.82,40.64,40.65,15500.0,31.2104,31.2104,31.0727,31.0804,15500.0
2007-03-02 12:40:00,40.65,40.65,40.61,40.61,15600.0,31.0804,31.0804,31.0498,31.0498,15600.0
2007-03-02 12:45:00,40.62,40.69,40.61,40.62,21800.0,31.0574,31.111,31.0498,31.0574,21800.0
2007-03-02 12:50:00,40.63,40.63,40.62,40.63,22900.0,31.0651,31.0651,31.0574,31.0651,22900.0
2007-03-02 12:55:00,40.64,40.8,40.62,40.78,8700.0,31.0727,31.1951,31.0574,31.1798,8700.0
2007-03-02 13:00:00,40.78,40.79,40.76,40.78,3500.0,31.1798,31.1874,31.1645,31.1798,3500.0
2007-03-02 13:05:00,40.78,40.79,40.74,40.75,6800.0,31.1798,31.1874,31.1492,31.1568,6800.0
2007-03-02 13:10:00,40.77,40.84,40.67,40.77,20900.0,31.1721,31.2256,31.0957,31.1721,20900.0
2007-03-02 13:15:00,40.77,40.88,40.77,40.84,3900.0,31.1721,31.2562,31.1721,31.2256,3900.0
2007-03-02 13:20:00,40.84,40.84,40.79,40.8,4400.0,31.2256,31.2256,31.1874,31.1951,4400.0
2007-03-02 13:25:00,40.81,40.81,40.73,40.76,12700.0,31.2027,31.2027,31.1415,31.1645,12700.0
2007-03-02 13:30:00,40.78,40.78,40.68,40.73,5700.0,31.1798,31.1798,31.1033,31.1415,5700.0
2007-03-02 13:35:00,40.73,40.82,40.73,40.76,5100.0,31.1415,31.2104,31.1415,31.1645,5100.0
2007-03-02 13:40:00,40.72,40.92,40.68,40.92,13800.0,31.1339,31.2868,31.1033,31.2868,13800.0
2007-03-02 13:45:00,40.92,41.0,40.8,41.0,23700.0,31.2868,31.348,31.1951,31.348,23700.0
2007-03-02 13:50:00,41.0,41.0,40.95,40.97,16000.0,31.348,31.348,31.3098,31.325,16000.0
2007-03-02 13:55:00,40.96,40.99,40.9,40.95,15200.0,31.3174,31.3403,31.2715,31.3098,15200.0
2007-03-02 14:00:00,40.95,41.0,40.9,40.99,18900.0,31.3098,31.348,31.2715,31.3403,18900.0
2007-03-02 14:05:00,40.97,40.99,40.9,40.93,10200.0,31.325,31.3403,31.2715,31.2945,10200.0
2007-03-02 14:10:00,40.93,40.93,40.87,40.87,2000.0,31.2945,31.2945,31.2486,31.2486,2000.0
2007-03-02 14:15:00,40.84,40.84,40.79,40.81,11900.0,31.2256,31.2256,31.1874,31.2027,11900.0
2007-03-02 14:20:00,40.8,40.82,40.77,40.79,13000.0,31.1951,31.2104,31.1721,31.1874,13000.0
2007-03-02 14:25:00,40.8,40.82,40.76,40.82,7000.0,31.1951,31.2104,31.1645,31.2104,7000.0
2007-03-02 14:30:00,40.81,40.86,40.79,40.8,7800.0,31.2027,31.2409,31.1874,31.1951,7800.0
2007-03-02 14:35:00,40.79,40.8,40.69,40.72,22800.0,31.1874,31.1951,31.111,31.1339,22800.0
2007-03-02 14:40:00,40.72,40.8,40.7,40.8,30100.0,31.1339,31.1951,31.1186,31.1951,30100.0
2007-03-02 14:45:00,40.78,40.8,40.72,40.75,2200.0,31.1798,31.1951,31.1339,31.1568,2200.0
2007-03-02 14:50:00,40.75,40.82,40.74,40.81,8700.0,31.1568,31.2104,31.1492,31.2027,8700.0
2007-03-02 14:55:00,40.81,40.81,40.71,40.75,8700.0,31.2027,31.2027,31.1263,31.1568,8700.0
2007-03-02 15:00:00,40.75,40.92,40.75,40.84,8600.0,31.1568,31.2868,31.1568,31.2256,8600.0
2007-03-02 15:05:00,40.83,40.91,40.72,40.88,18100.0,31.218,31.2792,31.1339,31.2562,18100.0
2007-03-02 15:10:00,40.88,40.93,40.85,40.93,6300.0,31.2562,31.2945,31.2333,31.2945,6300.0
2007-03-02 15:15:00,40.93,40.93,40.83,40.85,8100.0,31.2945,31.2945,31.218,31.2333,8100.0
2007-03-02 15:20:00,40.85,40.93,40.85,40.92,5900.0,31.2333,31.2945,31.2333,31.2868,5900.0
2007-03-02 15:25:00,40.91,40.91,40.87,40.9,8300.0,31.2792,31.2792,31.2486,31.2715,8300.0
2007-03-02 15:30:00,40.9,40.91,40.87,40.9,15100.0,31.2715,31.2792,31.2486,31.2715,15100.0
2007-03-02 15:35:00,40.9,40.9,40.83,40.88,14200.0,31.2715,31.2715,31.218,31.2562,14200.0
2007-03-02 15:40:00,40.88,40.9,40.87,40.88,10400.0,31.2562,31.2715,31.2486,31.2562,10400.0
2007-03-02 15:45:00,40.87,40.92,40.85,40.9,23900.0,31.2486,31.2868,31.2333,31.2715,23900.0
2007-03-02 15:50:00,40.9,40.91,40.9,40.9,28000.0,31.2715,31.2792,31.2715,31.2715,28000.0
2007-03-02 15:55:00,40.91,40.91,40.9,40.91,57000.0,31.2792,31.2792,31.2715,31.2792,57000.0
2007-03-05 09:35:00,40.25,40.49,40.11,40.28,21300.0,30.7745,30.958,30.6675,30.7975,21300.0
2007-03-05 09:40:00,40.34,40.4,40.25,40.4,6600.0,30.8434,30.8892,30.7745,30.8892,6600.0
2007-03-05 09:45:00,40.4,40.41,40.26,40.36,16100.0,30.8892,30.8969,30.7822,30.8586,16100.0
2007-03-05 09:50:00,40.38,40.84,40.33,40.65,27700.0,30.8739,31.2256,30.8357,31.0804,27700.0
2007-03-05 09:55:00,40.74,40.91,40.65,40.87,17000.0,31.1492,31.2792,31.0804,31.2486,17000.0
2007-03-05 10:00:00,40.9,41.0,40.86,40.98,35700.0,31.2715,31.348,31.2409,31.3327,35700.0
2007-03-05 10:05:00,40.97,41.01,40.84,40.98,33100.0,31.325,31.3556,31.2256,31.3327,33100.0
2007-03-05 10:10:00,40.97,41.22,40.95,41.17,27000.0,31.325,31.5162,31.3098,31.478,27000.0
2007-03-05 10:15:00,41.17,41.28,41.1,41.1,14100.0,31.478,31.5621,31.4244,31.4244,14100.0
2007-03-05 10:20:00,41.02,41.09,40.74,40.82,47500.0,31.3633,31.4168,31.1492,31.2104,47500.0
2007-03-05 10:25:00,40.82,40.94,40.75,40.79,39500.0,31.2104,31.3021,31.1568,31.1874,39500.0
2007-03-05 10:30:00,40.85,40.85,40.74,40.79,12900.0,31.2333,31.2333,31.1492,31.1874,12900.0
2007-03-05 10:35:00,40.78,40.79,40.65,40.74,15800.0,31.1798,31.1874,31.0804,31.1492,15800.0
2007-03-05 10:40:00,40.72,40.86,40.67,40.7,13400.0,31.1339,31.2409,31.0957,31.1186,13400.0
2007-03-05 10:45:00,40.71,40.81,40.66,40.8,16600.0,31.1263,31.2027,31.088,31.1951,16600.0
2007-03-05 10:50:00,40.8,40.83,40.73,40.75,12000.0,31.1951,31.218,31.1415,31.1568,12000.0
2007-03-05 10:55:00,40.78,40.83,40.73,40.81,10000.0,31.1798,31.218,31.1415,31.2027,10000.0
2007-03-05 11:00:00,40.79,40.84,40.76,40.79,8700.0,31.1874,31.2256,31.1645,31.1874,8700.0
2007-03-05 11:05:00,40.8,40.9,40.75,40.87,9400.0,31.1951,31.2715,31.1568,31.2486,9400.0
2007-03-05 11:10:00,40.87,40.88,40.75,40.8,10600.0,31.2486,31.2562,31.1568,31.1951,10600.0
2007-03-05 11:15:00,40.77,40.81,40.75,40.81,27200.0,31.1721,31.2027,31.1568,31.2027,27200.0
2007-03-05 11:20:00,40.86,40.86,40.76,40.8,17600.0,31.2409,31.2409,31.1645,31.1951,17600.0
2007-03-05 11:25:00,40.81,40.96,40.8,40.82,18100.0,31.2027,31.3174,31.1951,31.2104,18100.0
2007-03-05 11:30:00,40.79,40.8,40.74,40.79,10800.0,31.1874,31.1951,31.1492,31.1874,10800.0
2007-03-05 11:35:00,40.78,40.78,40.7,40.72,6500.0,31.1798,31.1798,31.1186,31.1339,6500.0
2007-03-05 11:40:00,40.72,40.85,40.7,40.73,29100.0,31.1339,31.2333,31.1186,31.1415,29100.0
2007-03-05 11:45:00,40.75,40.77,40.72,40.77,12200.0,31.1568,31.1721,31.1339,31.1721,12200.0
2007-03-05 11:50:00,40.76,40.77,40.7,40.71,14800.0,31.1645,31.1721,31.1186,31.1263,14800.0
2007-03-05 11:55:00,40.71,40.76,40.68,40.68,21000.0,31.1263,31.1645,31.1033,31.1033,21000.0
2007-03-05 12:00:00,40.68,40.74,40.64,40.64,17100.0,31.1033,31.1492,31.0727,31.0727,17100.0
2007-03-05 12:05:00,40.64,40.68,40.64,40.68,8900.0,31.0727,31.1033,31.0727,31.1033,8900.0
2007-03-05 12:10:00,40.69,40.72,40.69,40.69,5700.0,31.111,31.1339,31.111,31.111,5700.0
2007-03-05 12:15:00,40.7,40.72,40.66,40.67,7600.0,31.1186,31.1339,31.088,31.0957,7600.0
2007-03-05 12:20:00,40.67,40.69,40.66,40.68,6900.0,31.0957,31.111,31.088,31.1033,6900.0
2007-03-05 12:25:00,40.66,40.69,40.65,40.66,6000.0,31.088,31.111,31.0804,31.088,6000.0
2007-03-05 12:30:00,40.65,40.66,40.6,40.6,13900.0,31.0804,31.088,31.0421,31.0421,13900.0
2007-03-05 12:35:00,40.6,40.67,40.58,40.59,16600.0,31.0421,31.0957,31.0269,31.0345,16600.0
2007-03-05 12:40:00,40.59,40.7,40.59,40.7,13300.0,31.0345,31.1186,31.0345,31.1186,13300.0
2007-03-05 12:45:00,40.7,40.74,40.59,40.62,15800.0,31.1186,31.1492,31.0345,31.0574,15800.0
2007-03-05 12:50:00,40.62,40.67,40.6,40.65,8400.0,31.0574,31.0957,31.0421,31.0804,8400.0
2007-03-05 12:55:00,40.62,40.66,40.59,40.66,18900.0,31.0574,31.088,31.0345,31.088,18900.0
2007-03-05 13:00:00,40.63,40.72,40.59,40.68,12800.0,31.0651,31.1339,31.0345,31.1033,12800.0
2007-03-05 13:05:00,40.68,40.68,40.6,40.63,7100.0,31.1033,31.1033,31.0421,31.0651,7100.0
2007-03-05 13:10:00,40.63,40.7,40.62,40.69,10100.0,31.0651,31.1186,31.0574,31.111,10100.0
2007-03-05 13:15:00,40.69,40.75,40.66,40.68,15100.0,31.111,31.1568,31.088,31.1033,15100.0
2007-03-05 13:20:00,40.69,40.72,40.63,40.69,10500.0,31.111,31.1339,31.0651,31.111,10500.0
2007-03-05 13:25:00,40.67,40.69,40.62,40.65,7100.0,31.0957,31.111,31.0574,31.0804,7100.0
2007-03-05 13:30:00,40.62,40.66,40.6,40.64,12000.0,31.0574,31.088,31.0421,31.0727,12000.0
2007-03-05 13:35:00,40.65,40.67,40.6,40.66,12100.0,31.0804,31.0957,31.0421,31.088,12100.0
2007-03-05 13:40:00,40.65,40.84,40.64,40.78,9400.0,31.0804,31.2256,31.0727,31.1798,9400.0
2007-03-05 13:45:00,40.78,40.89,40.78,40.88,6900.0,31.1798,31.2639,31.1798,31.2562,6900.0
2007-03-05 13:50:00,40.89,40.91,40.83,40.84,9400.0,31.2639,31.2792,31.218,31.2256,9400.0
2007-03-05 13:55:00,40.86,40.86,40.74,40.76,31000.0,31.2409,31.2409,31.1492,31.1645,31000.0
2007-03-05 14:00:00,40.76,40.79,40.74,40.77,8600.0,31.1645,31.1874,31.1492,31.1721,8600.0
2007-03-05 14:05:00,40.76,40.79,40.74,40.78,11600.0,31.1645,31.1874,31.1492,31.1798,11600.0
2007-03-05 14:10:00,40.77,40.78,40.71,40.73,9200.0,31.1721,31.1798,31.1263,31.1415,9200.0
2007-03-05 14:15:00,40.71,40.71,40.54,40.56,15800.0,31.1263,31.1263,30.9963,31.0116,15800.0
2007-03-05 14:20:00,40.56,40.64,40.56,40.63,7700.0,31.0116,31.0727,31.0116,31.0651,7700.0
2007-03-05 14:25:00,40.63,40.63,40.55,40.59,5200.0,31.0651,31.0651,31.0039,31.0345,5200.0
2007-03-05 14:30:00,40.58,40.59,40.52,40.56,9400.0,31.0269,31.0345,30.981,31.0116,9400.0
2007-03-05 14:35:00,40.56,40.63,40.52,40.58,9400.0,31.0116,31.0651,30.981,31.0269,9400.0
2007-03-05 14:40:00,40.58,40.59,40.5,40.51,26500.0,31.0269,31.0345,30.9657,30.9733,26500.0
2007-03-05 14:45:00,40.5,40.58,40.5,40.51,24000.0,30.9657,31.0269,30.9657,30.9733,24000.0
2007-03-05 14:50:00,40.51,40.51,40.48,40.49,17700.0,30.9733,30.9733,30.9504,30.958,17700.0
2007-03-05 14:55:00,40.49,40.49,40.45,40.46,7900.0,30.958,30.958,30.9275,30.9351,7900.0
2007-03-05 15:00:00,40.46,40.46,40.37,40.37,18800.0,30.9351,30.9351,30.8663,30.8663,18800.0
2007-03-05 15:05:00,40.37,40.38,40.21,40.23,18700.0,30.8663,30.8739,30.744,30.7593,18700.0
2007-03-05 15:10:00,40.23,40.23,40.13,40.2,33600.0,30.7593,30.7593,30.6828,30.7363,33600.0
2007-03-05 15:15:00,40.19,40.2,40.1,40.18,12000.0,30.7287,30.7363,30.6599,30.721,12000.0
2007-03-05 15:20:00,40.18,40.23,40.14,40.21,23900.0,30.721,30.7593,30.6904,30.744,23900.0
2007-03-05 15:25:00,40.21,40.25,40.11,40.22,21900.0,30.744,30.7745,30.6675,30.7516,21900.0
2007-03-05 15:30:00,40.21,40.21,40.07,40.07,27900.0,30.744,30.744,30.6369,30.6369,27900.0
2007-03-05 15:35:00,40.07,40.08,40.06,40.08,10200.0,30.6369,30.6446,30.6293,30.6446,10200.0
2007-03-05 15:40:00,40.08,40.08,39.95,39.96,16400.0,30.6446,30.6446,30.5452,30.5528,16400.0
2007-03-05 15:45:00,39.97,39.97,39.88,39.89,13200.0,30.5605,30.5605,30.4916,30.4993,13200.0
2007-03-05 15:50:00,39.88,40.0,39.81,39.84,26400.0,30.4916,30.5834,30.4381,30.4611,26400.0
2007-03-05 15:55:00,39.84,39.86,39.79,39.8,24500.0,30.4611,30.4764,30.4228,30.4305,24500.0
2007-03-06 09:35:00,39.78,39.78,39.57,39.66,37700.0,30.4152,30.4152,30.2546,30.3234,37700.0
2007-03-06 09:40:00,39.68,39.78,39.65,39.7,32500.0,30.3387,30.4152,30.3158,30.354,32500.0
2007-03-06 09:45:00,39.7,39.78,39.68,39.78,51200.0,30.354,30.4152,30.3387,30.4152,51200.0
2007-03-06 09:50:00,39.76,39.85,39.75,39.78,30100.0,30.3999,30.4687,30.3922,30.4152,30100.0
2007-03-06 09:55:00,39.78,39.99,39.78,39.98,18700.0,30.4152,30.5757,30.4152,30.5681,18700.0
2007-03-06 10:00:00,39.95,39.98,39.86,39.95,16100.0,30.5452,30.5681,30.4764,30.5452,16100.0
2007-03-06 10:05:00,39.95,39.96,39.78,39.78,23900.0,30.5452,30.5528,30.4152,30.4152,23900.0
2007-03-06 10:10:00,39.75,39.84,39.64,39.78,25600.0,30.3922,30.4611,30.3081,30.4152,25600.0
2007-03-06 10:15:00,39.79,39.8,39.58,39.63,18500.0,30.4228,30.4305,30.2623,30.3005,18500.0
2007-03-06 10:20:00,39.61,39.65,39.58,39.58,14900.0,30.2852,30.3158,30.2623,30.2623,14900.0
2007-03-06 10:25:00,39.59,39.65,39.59,39.65,20800.0,30.2699,30.3158,30.2699,30.3158,20800.0
2007-03-06 10:30:00,39.66,39.77,39.64,39.64,12400.0,30.3234,30.4075,30.3081,30.3081,12400.0
2007-03-06 10:35:00,39.66,39.67,39.58,39.61,26800.0,30.3234,30.3311,30.2623,30.2852,26800.0
2007-03-06 10:40:00,39.62,39.63,39.53,39.62,11300.0,30.2929,30.3005,30.224,30.2929,11300.0
2007-03-06 10:45:00,39.62,39.63,39.4,39.45,21500.0,30.2929,30.3005,30.1246,30.1629,21500.0
2007-03-06 10:50:00,39.44,39.58,39.39,39.52,18000.0,30.1552,30.2623,30.117,30.2164,18000.0
2007-03-06 10:55:00,39.51,39.54,39.47,39.47,13100.0,30.2087,30.2317,30.1782,30.1782,13100.0
2007-03-06 11:00:00,39.48,39.48,39.43,39.46,14700.0,30.1858,30.1858,30.1476,30.1705,14700.0
2007-03-06 11:05:00,39.48,39.53,39.45,39.51,21400.0,30.1858,30.224,30.1629,30.2087,21400.0
2007-03-06 11:10:00,39.51,39.68,39.49,39.68,10300.0,30.2087,30.3387,30.1935,30.3387,10300.0
2007-03-06 11:15:00,39.71,39.79,39.7,39.79,6500.0,30.3617,30.4228,30.354,30.4228,6500.0
2007-03-06 11:20:00,39.78,39.8,39.76,39.8,5300.0,30.4152,30.4305,30.3999,30.4305,5300.0
2007-03-06 11:25:00,39.8,39.85,39.8,39.85,10000.0,30.4305,30.4687,30.4305,30.4687,10000.0
2007-03-06 11:30:00,39.85,39.88,39.85,39.88,14400.0,30.4687,30.4916,30.4687,30.4916,14400.0
2007-03-06 11:35:00,39.87,39.9,39.85,39.9,33200.0,30.484,30.5069,30.4687,30.5069,33200.0
2007-03-06 11:40:00,39.9,40.11,39.9,40.11,14400.0,30.5069,30.6675,30.5069,30.6675,14400.0
2007-03-06 11:45:00,40.13,40.14,40.04,40.04,14600.0,30.6828,30.6904,30.614,30.614,14600.0
2007-03-06 11:50:00,40.04,40.05,40.0,40.0,10100.0,30.614,30.6216,30.5834,30.5834,10100.0
2007-03-06 11:55:00,39.99,40.03,39.97,40.03,16300.0,30.5757,30.6063,30.5605,30.6063,16300.0
2007-03-06 12:00:00,40.03,40.15,40.03,40.13,28800.0,30.6063,30.6981,30.6063,30.6828,28800.0
2007-03-06 12:05:00,40.17,40.17,40.0,40.13,18700.0,30.7134,30.7134,30.5834,30.6828,18700.0
2007-03-06 12:10:00,40.11,40.16,40.11,40.12,4100.0,30.6675,30.7057,30.6675,30.6751,4100.0
2007-03-06 12:15:00,40.15,40.16,40.12,40.16,2600.0,30.6981,30.7057,30.6751,30.7057,2600.0
2007-03-06 12:20:00,40.15,40.17,40.12,40.15,3300.0,30.6981,30.7134,30.6751,30.6981,3300.0
2007-03-06 12:25:00,40.16,40.2,40.14,40.19,5900.0,30.7057,30.7363,30.6904,30.7287,5900.0
2007-03-06 12:30:00,40.17,40.32,40.16,40.32,8500.0,30.7134,30.8281,30.7057,30.8281,8500.0
2007-03-06 12:35:00,40.32,40.35,40.24,40.24,11300.0,30.8281,30.851,30.7669,30.7669,11300.0
2007-03-06 12:40:00,40.27,40.27,40.18,40.21,5300.0,30.7898,30.7898,30.721,30.744,5300.0
2007-03-06 12:45:00,40.21,40.4,40.21,40.38,22400.0,30.744,30.8892,30.744,30.8739,22400.0
2007-03-06 12:50:00,40.36,40.37,40.36,40.36,5600.0,30.8586,30.8663,30.8586,30.8586,5600.0
2007-03-06 12:55:00,40.36,40.4,40.3,40.4,7900.0,30.8586,30.8892,30.8128,30.8892,7900.0
2007-03-06 13:00:00,40.39,40.46,40.33,40.46,7400.0,30.8816,30.9351,30.8357,30.9351,7400.0
2007-03-06 13:05:00,40.46,40.46,40.37,40.46,7600.0,30.9351,30.9351,30.8663,30.9351,7600.0
2007-03-06 13:10:00,40.46,40.5,40.45,40.49,8900.0,30.9351,30.9657,30.9275,30.958,8900.0
2007-03-06 13:15:00,40.47,40.47,40.37,40.43,6500.0,30.9428,30.9428,30.8663,30.9122,6500.0
2007-03-06 13:20:00,40.43,40.43,40.37,40.41,13600.0,30.9122,30.9122,30.8663,30.8969,13600.0
2007-03-06 13:25:00,40.41,40.41,40.38,40.4,3900.0,30.8969,30.8969,30.8739,30.8892,3900.0
2007-03-06 13:30:00,40.39,40.4,40.38,40.4,17500.0,30.8816,30.8892,30.8739,30.8892,17500.0
2007-03-06 13:35:00,40.4,40.4,40.37,40.4,17300.0,30.8892,30.8892,30.8663,30.8892,17300.0
2007-03-06 13:40:00,40.4,40.45,40.38,40.45,11100.0,30.8892,30.9275,30.8739,30.9275,11100.0
2007-03-06 13:45:00,40.45,40.45,40.42,40.45,4400.0,30.9275,30.9275,30.9045,30.9275,4400.0
2007-03-06 13:50:00,40.45,40.46,40.44,40.46,14600.0,30.9275,30.9351,30.9198,30.9351,14600.0
2007-03-06 13:55:00,40.46,40.5,40.46,40.49,28700.0,30.9351,30.9657,30.9351,30.958,28700.0
2007-03-06 14:00:00,40.49,40.56,40.49,40.56,17700.0,30.958,31.0116,30.958,31.0116,17700.0
2007-03-06 14:05:00,40.56,40.56,40.51,40.52,14400.0,31.0116,31.0116,30.9733,30.981,14400.0
2007-03-06 14:10:00,40.54,40.54,40.5,40.51,9600.0,30.9963,30.9963,30.9657,30.9733,9600.0
2007-03-06 14:15:00,40.51,40.54,40.51,40.54,7800.0,30.9733,30.9963,30.9733,30.9963,7800.0
2007-03-06 14:20:00,40.55,40.57,40.51,40.56,14000.0,31.0039,31.0192,30.9733,31.0116,14000.0
2007-03-06 14:25:00,40.57,40.6,40.53,40.55,16800.0,31.0192,31.0421,30.9886,31.0039,16800.0
2007-03-06 14:30:00,40.56,40.59,40.56,40.58,7600.0,31.0116,31.0345,31.0116,31.0269,7600.0
2007-03-06 14:35:00,40.59,40.59,40.55,40.59,10100.0,31.0345,31.0345,31.0039,31.0345,10100.0
2007-03-06 14:40:00,40.59,40.59,40.55,40.59,4500.0,31.0345,31.0345,31.0039,31.0345,4500.0
2007-03-06 14:45:00,40.59,40.6,40.58,40.58,7800.0,31.0345,31.0421,31.0269,31.0269,7800.0
2007-03-06 14:50:00,40.58,40.58,40.53,40.56,7900.0,31.0269,31.0269,30.9886,31.0116,7900.0
2007-03-06 14:55:00,40.57,40.58,40.56,40.58,7500.0,31.0192,31.0269,31.0116,31.0269,7500.0
2007-03-06 15:00:00,40.58,40.7,40.56,40.68,20700.0,31.0269,31.1186,31.0116,31.1033,20700.0
2007-03-06 15:05:00,40.68,40.77,40.63,40.77,14100.0,31.1033,31.1721,31.0651,31.1721,14100.0
2007-03-06 15:10:00,40.77,40.81,40.72,40.78,18400.0,31.1721,31.2027,31.1339,31.1798,18400.0
2007-03-06 15:15:00,40.81,40.91,40.75,40.75,17500.0,31.2027,31.2792,31.1568,31.1568,17500.0
2007-03-06 15:20:00,40.75,40.82,40.74,40.78,8200.0,31.1568,31.2104,31.1492,31.1798,8200.0
2007-03-06 15:25:00,40.79,40.82,40.77,40.8,8900.0,31.1874,31.2104,31.1721,31.1951,8900.0
2007-03-06 15:30:00,40.8,40.81,40.73,40.77,28600.0,31.1951,31.2027,31.1415,31.1721,28600.0
2007-03-06 15:35:00,40.77,40.78,40.69,40.69,21000.0,31.1721,31.1798,31.111,31.111,21000.0
2007-03-06 15:40:00,40.7,40.71,40.63,40.64,11100.0,31.1186,31.1263,31.0651,31.0727,11100.0
2007-03-06 15:45:00,40.64,40.64,40.6,40.6,15700.0,31.0727,31.0727,31.0421,31.0421,15700.0
2007-03-06 15:50:00,40.6,40.6,40.57,40.58,20000.0,31.0421,31.0421,31.0192,31.0269,20000.0
2007-03-06 15:55:00,40.58,40.59,40.51,40.51,25800.0,31.0269,31.0345,30.9733,30.9733,25800.0
2007-03-07 09:30:00,40.6,40.61,40.59,40.61,4600.0,31.0421,31.0498,31.0345,31.0498,4600.0
2007-03-07 09:35:00,40.63,40.63,40.49,40.54,4800.0,31.0651,31.0651,30.958,30.9963,4800.0
2007-03-07 09:40:00,40.5,40.87,40.5,40.82,14300.0,30.9657,31.2486,30.9657,31.2104,14300.0
2007-03-07 09:45:00,40.8,41.03,40.75,41.02,18800.0,31.1951,31.3709,31.1568,31.3633,18800.0
2007-03-07 09:50:00,40.97,41.01,40.93,41.0,21300.0,31.325,31.3556,31.2945,31.348,21300.0
2007-03-07 09:55:00,41.01,41.01,40.87,40.9,17300.0,31.3556,31.3556,31.2486,31.2715,17300.0
2007-03-07 10:00:00,40.92,40.98,40.91,40.97,14200.0,31.2868,31.3327,31.2792,31.325,14200.0
2007-03-07 10:05:00,40.96,41.05,40.95,41.05,22400.0,31.3174,31.3862,31.3098,31.3862,22400.0
2007-03-07 10:10:00,41.03,41.05,41.02,41.05,4900.0,31.3709,31.3862,31.3633,31.3862,4900.0
2007-03-07 10:15:00,41.04,41.08,41.02,41.04,13100.0,31.3786,31.4091,31.3633,31.3786,13100.0
2007-03-07 10:20:00,41.04,41.15,41.04,41.15,4800.0,31.3786,31.4627,31.3786,31.4627,4800.0
2007-03-07 10:25:00,41.12,41.27,41.1,41.26,11200.0,31.4397,31.5544,31.4244,31.5468,11200.0
2007-03-07 10:30:00,41.27,41.29,41.13,41.22,10700.0,31.5544,31.5697,31.4474,31.5162,10700.0
2007-03-07 10:35:00,41.22,41.28,41.21,41.28,4500.0,31.5162,31.5621,31.5085,31.5621,4500.0
2007-03-07 10:40:00,41.26,41.32,41.24,41.32,4300.0,31.5468,31.5926,31.5315,31.5926,4300.0
2007-03-07 10:45:00,41.33,41.35,41.1,41.11,12600.0,31.6003,31.6156,31.4244,31.4321,12600.0
2007-03-07 10:50:00,41.11,41.15,41.05,41.08,17100.0,31.4321,31.4627,31.3862,31.4091,17100.0
2007-03-07 10:55:00,41.07,41.07,40.93,40.95,8800.0,31.4015,31.4015,31.2945,31.3098,8800.0
2007-03-07 11:00:00,40.98,40.98,40.84,40.84,30200.0,31.3327,31.3327,31.2256,31.2256,30200.0
2007-03-07 11:05:00,40.83,40.85,40.75,40.79,11000.0,31.218,31.2333,31.1568,31.1874,11000.0
2007-03-07 11:10:00,40.79,40.79,40.71,40.76,10900.0,31.1874,31.1874,31.1263,31.1645,10900.0
2007-03-07 11:15:00,40.73,40.76,40.68,40.76,8800.0,31.1415,31.1645,31.1033,31.1645,8800.0
2007-03-07 11:20:00,40.77,40.82,40.72,40.72,8900.0,31.1721,31.2104,31.1339,31.1339,8900.0
2007-03-07 11:25:00,40.72,40.75,40.7,40.73,8200.0,31.1339,31.1568,31.1186,31.1415,8200.0
2007-03-07 11:30:00,40.72,40.72,40.6,40.6,13200.0,31.1339,31.1339,31.0421,31.0421,13200.0
2007-03-07 11:35:00,40.6,40.6,40.56,40.6,5400.0,31.0421,31.0421,31.0116,31.0421,5400.0
2007-03-07 11:40:00,40.6,40.61,40.6,40.61,6300.0,31.0421,31.0498,31.0421,31.0498,6300.0
2007-03-07 11:45:00,40.6,40.64,40.58,40.59,13200.0,31.0421,31.0727,31.0269,31.0345,13200.0
2007-03-07 11:50:00,40.6,40.67,40.58,40.66,9500.0,31.0421,31.0957,31.0269,31.088,9500.0
2007-03-07 11:55:00,40.66,40.81,40.64,40.81,10000.0,31.088,31.2027,31.0727,31.2027,10000.0
2007-03-07 12:00:00,40.81,40.87,40.8,40.86,10900.0,31.2027,31.2486,31.1951,31.2409,10900.0
2007-03-07 12:05:00,40.86,40.92,40.86,40.92,7700.0,31.2409,31.2868,31.2409,31.2868,7700.0
2007-03-07 12:10:00,40.88,40.95,40.88,40.93,5100.0,31.2562,31.3098,31.2562,31.2945,5100.0
2007-03-07 12:15:00,40.93,40.97,40.9,40.94,14200.0,31.2945,31.325,31.2715,31.3021,14200.0
2007-03-07 12:20:00,40.94,40.96,40.86,40.9,23800.0,31.3021,31.3174,31.2409,31.2715,23800.0
2007-03-07 12:25:00,40.87,40.91,40.84,40.88,9900.0,31.2486,31.2792,31.2256,31.2562,9900.0
2007-03-07 12:30:00,40.88,40.91,40.84,40.86,6600.0,31.2562,31.2792,31.2256,31.2409,6600.0
2007-03-07 12:35:00,40.88,40.96,40.88,40.96,21000.0,31.2562,31.3174,31.2562,31.3174,21000.0
2007-03-07 12:40:00,40.96,40.96,40.89,40.91,8500.0,31.3174,31.3174,31.2639,31.2792,8500.0
2007-03-07 12:45:00,40.91,40.96,40.88,40.91,8700.0,31.2792,31.3174,31.2562,31.2792,8700.0
2007-03-07 12:50:00,40.89,40.89,40.87,40.88,4600.0,31.2639,31.2639,31.2486,31.2562,4600.0
2007-03-07 12:55:00,40.88,40.88,40.85,40.88,1800.0,31.2562,31.2562,31.2333,31.2562,1800.0
2007-03-07 13:00:00,40.85,40.86,40.78,40.85,15200.0,31.2333,31.2409,31.1798,31.2333,15200.0
2007-03-07 13:05:00,40.85,40.91,40.85,40.91,6200.0,31.2333,31.2792,31.2333,31.2792,6200.0
2007-03-07 13:10:00,40.9,40.92,40.9,40.9,7800.0,31.2715,31.2868,31.2715,31.2715,7800.0
2007-03-07 13:15:00,40.89,40.9,40.86,40.89,5400.0,31.2639,31.2715,31.2409,31.2639,5400.0
2007-03-07 13:20:00,40.89,40.9,40.89,40.9,9100.0,31.2639,31.2715,31.2639,31.2715,9100.0
2007-03-07 13:25:00,40.9,40.92,40.87,40.89,12200.0,31.2715,31.2868,31.2486,31.2639,12200.0
2007-03-07 13:30:00,40.87,40.9,40.87,40.9,8000.0,31.2486,31.2715,31.2486,31.2715,8000.0
2007-03-07 13:35:00,40.9,40.94,40.89,40.92,20900.0,31.2715,31.3021,31.2639,31.2868,20900.0
2007-03-07 13:40:00,40.92,40.94,40.9,40.94,6500.0,31.2868,31.3021,31.2715,31.3021,6500.0
2007-03-07 13:45:00,40.95,41.05,40.92,41.01,13100.0,31.3098,31.3862,31.2868,31.3556,13100.0
2007-03-07 13:50:00,41.01,41.01,40.9,40.91,6700.0,31.3556,31.3556,31.2715,31.2792,6700.0
2007-03-07 13:55:00,40.89,40.91,40.89,40.89,7600.0,31.2639,31.2792,31.2639,31.2639,7600.0
2007-03-07 14:00:00,40.87,40.87,40.74,40.74,8300.0,31.2486,31.2486,31.1492,31.1492,8300.0
2007-03-07 14:05:00,40.75,40.8,40.74,40.79,22400.0,31.1568,31.1951,31.1492,31.1874,22400.0
2007-03-07 14:10:00,40.79,40.8,40.75,40.8,3200.0,31.1874,31.1951,31.1568,31.1951,3200.0
2007-03-07 14:15:00,40.82,40.94,40.79,40.9,15100.0,31.2104,31.3021,31.1874,31.2715,15100.0
2007-03-07 14:20:00,40.93,40.93,40.86,40.86,10600.0,31.2945,31.2945,31.2409,31.2409,10600.0
2007-03-07 14:25:00,40.86,40.9,40.85,40.9,4500.0,31.2409,31.2715,31.2333,31.2715,4500.0
2007-03-07 14:30:00,40.89,40.94,40.89,40.93,18600.0,31.2639,31.3021,31.2639,31.2945,18600.0
2007-03-07 14:35:00,40.92,40.95,40.9,40.9,18400.0,31.2868,31.3098,31.2715,31.2715,18400.0
2007-03-07 14:40:00,40.93,40.96,40.91,40.93,16800.0,31.2945,31.3174,31.2792,31.2945,16800.0
2007-03-07 14:45:00,40.93,40.93,40.92,40.93,2900.0,31.2945,31.2945,31.2868,31.2945,2900.0
2007-03-07 14:50:00,40.96,41.01,40.94,41.0,11400.0,31.3174,31.3556,31.3021,31.348,11400.0
2007-03-07 14:55:00,41.0,41.0,40.91,40.95,5000.0,31.348,31.348,31.2792,31.3098,5000.0
2007-03-07 15:00:00,40.92,41.0,40.92,40.95,10700.0,31.2868,31.348,31.2868,31.3098,10700.0
2007-03-07 15:05:00,40.93,40.93,40.82,40.83,16900.0,31.2945,31.2945,31.2104,31.218,16900.0
2007-03-07 15:10:00,40.84,40.87,40.83,40.87,42500.0,31.2256,31.2486,31.218,31.2486,42500.0
2007-03-07 15:15:00,40.87,40.88,40.82,40.86,20900.0,31.2486,31.2562,31.2104,31.2409,20900.0
2007-03-07 15:20:00,40.86,40.86,40.78,40.79,19600.0,31.2409,31.2409,31.1798,31.1874,19600.0
2007-03-07 15:25:00,40.77,40.84,40.76,40.83,11000.0,31.1721,31.2256,31.1645,31.218,11000.0
2007-03-07 15:30:00,40.82,40.82,40.78,40.79,11600.0,31.2104,31.2104,31.1798,31.1874,11600.0
2007-03-07 15:35:00,40.79,40.83,40.77,40.77,11200.0,31.1874,31.218,31.1721,31.1721,11200.0
2007-03-07 15:40:00,40.77,40.8,40.75,40.75,11200.0,31.1721,31.1951,31.1568,31.1568,11200.0
2007-03-07 15:45:00,40.72,40.75,40.63,40.68,20400.0,31.1339,31.1568,31.0651,31.1033,20400.0
2007-03-07 15:50:00,40.68,40.81,40.66,40.67,34400.0,31.1033,31.2027,31.088,31.0957,34400.0
2007-03-07 15:55:00,40.67,40.73,40.62,40.63,31600.0,31.0957,31.1415,31.0574,31.0651,31600.0
2007-03-08 09:35:00,41.1,41.47,41.1,41.28,13600.0,31.4244,31.7073,31.4244,31.5621,13600.0
2007-03-08 09:40:00,41.28,41.5,41.25,41.47,6900.0,31.5621,31.7303,31.5391,31.7073,6900.0
2007-03-08 09:45:00,41.47,41.64,41.44,41.44,22100.0,31.7073,31.8373,31.6844,31.6844,22100.0
2007-03-08 09:50:00,41.45,41.49,41.35,41.35,9600.0,31.692,31.7226,31.6156,31.6156,9600.0
2007-03-08 09:55:00,41.4,41.4,41.3,41.31,3200.0,31.6538,31.6538,31.5774,31.585,3200.0
2007-03-08 10:00:00,41.31,41.38,41.31,41.38,9500.0,31.585,31.6385,31.585,31.6385,9500.0
2007-03-08 10:05:00,41.38,41.45,41.37,41.39,10800.0,31.6385,31.692,31.6309,31.6462,10800.0
2007-03-08 10:10:00,41.39,41.43,41.38,41.41,5600.0,31.6462,31.6768,31.6385,31.6615,5600.0
2007-03-08 10:15:00,41.39,41.46,41.38,41.39,7800.0,31.6462,31.6997,31.6385,31.6462,7800.0
2007-03-08 10:20:00,41.38,41.42,41.35,41.36,14200.0,31.6385,31.6691,31.6156,31.6232,14200.0
2007-03-08 10:25:00,41.34,41.38,41.33,41.33,10600.0,31.6079,31.6385,31.6003,31.6003,10600.0
2007-03-08 10:30:00,41.35,41.35,41.32,41.33,5600.0,31.6156,31.6156,31.5926,31.6003,5600.0
2007-03-08 10:35:00,41.34,41.38,41.32,41.36,12500.0,31.6079,31.6385,31.5926,31.6232,12500.0
2007-03-08 10:40:00,41.37,41.44,41.36,41.39,17700.0,31.6309,31.6844,31.6232,31.6462,17700.0
2007-03-08 10:45:00,41.38,41.38,41.31,41.32,5300.0,31.6385,31.6385,31.585,31.5926,5300.0
2007-03-08 10:50:00,41.34,41.34,41.32,41.33,4600.0,31.6079,31.6079,31.5926,31.6003,4600.0
2007-03-08 10:55:00,41.34,41.39,41.34,41.39,3400.0,31.6079,31.6462,31.6079,31.6462,3400.0
2007-03-08 11:00:00,41.38,41.38,41.37,41.38,7200.0,31.6385,31.6385,31.6309,31.6385,7200.0
2007-03-08 11:05:00,41.36,41.37,41.31,41.31,6100.0,31.6232,31.6309,31.585,31.585,6100.0
2007-03-08 11:10:00,41.32,41.32,41.31,41.32,4100.0,31.5926,31.5926,31.585,31.5926,4100.0
2007-03-08 11:15:00,41.32,41.32,41.26,41.26,3400.0,31.5926,31.5926,31.5468,31.5468,3400.0
2007-03-08 11:20:00,41.29,41.32,41.25,41.27,8100.0,31.5697,31.5926,31.5391,31.5544,8100.0
2007-03-08 11:25:00,41.26,41.27,41.21,41.23,11400.0,31.5468,31.5544,31.5085,31.5238,11400.0
2007-03-08 11:30:00,41.23,41.24,41.22,41.23,3500.0,31.5238,31.5315,31.5162,31.5238,3500.0
2007-03-08 11:35:00,41.23,41.26,41.23,41.25,6400.0,31.5238,31.5468,31.5238,31.5391,6400.0
2007-03-08 11:40:00,41.25,41.26,41.25,41.26,7300.0,31.5391,31.5468,31.5391,31.5468,7300.0
2007-03-08 11:45:00,41.26,41.3,41.25,41.3,3400.0,31.5468,31.5774,31.5391,31.5774,3400.0
2007-03-08 11:50:00,41.29,41.3,41.22,41.25,6200.0,31.5697,31.5774,31.5162,31.5391,6200.0
2007-03-08 11:55:00,41.24,41.25,41.15,41.17,7400.0,31.5315,31.5391,31.4627,31.478,7400.0
2007-03-08 12:00:00,41.16,41.19,41.15,41.19,3700.0,31.4703,31.4933,31.4627,31.4933,3700.0
2007-03-08 12:05:00,41.19,41.2,41.18,41.19,8100.0,31.4933,31.5009,31.4856,31.4933,8100.0
2007-03-08 12:10:00,41.19,41.19,41.17,41.18,5200.0,31.4933,31.4933,31.478,31.4856,5200.0
2007-03-08 12:15:00,41.19,41.19,41.17,41.18,1600.0,31.4933,31.4933,31.478,31.4856,1600.0
2007-03-08 12:20:00,41.16,41.18,41.13,41.13,2000.0,31.4703,31.4856,31.4474,31.4474,2000.0
2007-03-08 12:25:00,41.14,41.15,41.11,41.11,5100.0,31.455,31.4627,31.4321,31.4321,5100.0
2007-03-08 12:30:00,41.11,41.14,41.1,41.12,11100.0,31.4321,31.455,31.4244,31.4397,11100.0
2007-03-08 12:35:00,41.12,41.12,41.05,41.05,7600.0,31.4397,31.4397,31.3862,31.3862,7600.0
2007-03-08 12:40:00,41.03,41.08,41.03,41.07,4800.0,31.3709,31.4091,31.3709,31.4015,4800.0
2007-03-08 12:45:00,41.07,41.07,41.03,41.03,3700.0,31.4015,31.4015,31.3709,31.3709,3700.0
2007-03-08 12:50:00,41.03,41.03,41.02,41.02,3100.0,31.3709,31.3709,31.3633,31.3633,3100.0
2007-03-08 12:55:00,41.02,41.02,40.99,41.0,11800.0,31.3633,31.3633,31.3403,31.348,11800.0
2007-03-08 13:00:00,41.02,41.06,40.98,41.06,5800.0,31.3633,31.3939,31.3327,31.3939,5800.0
2007-03-08 13:05:00,41.06,41.13,41.06,41.11,3400.0,31.3939,31.4474,31.3939,31.4321,3400.0
2007-03-08 13:10:00,41.11,41.14,41.11,41.14,11100.0,31.4321,31.455,31.4321,31.455,11100.0
2007-03-08 13:15:00,41.14,41.28,41.14,41.27,12000.0,31.455,31.5621,31.455,31.5544,12000.0
2007-03-08 13:20:00,41.27,41.28,41.23,41.28,6200.0,31.5544,31.5621,31.5238,31.5621,6200.0
2007-03-08 13:25:00,41.28,41.31,41.21,41.24,12000.0,31.5621,31.585,31.5085,31.5315,12000.0
2007-03-08 13:30:00,41.25,41.26,41.24,41.26,1100.0,31.5391,31.5468,31.5315,31.5468,1100.0
2007-03-08 13:35:00,41.26,41.26,41.22,41.24,3700.0,31.5468,31.5468,31.5162,31.5315,3700.0
2007-03-08 13:40:00,41.23,41.28,41.2,41.27,9300.0,31.5238,31.5621,31.5009,31.5544,9300.0
2007-03-08 13:45:00,41.28,41.4,41.24,41.4,8800.0,31.5621,31.6538,31.5315,31.6538,8800.0
2007-03-08 13:50:00,41.39,41.42,41.39,41.4,23300.0,31.6462,31.6691,31.6462,31.6538,23300.0
2007-03-08 13:55:00,41.4,41.4,41.34,41.34,7900.0,31.6538,31.6538,31.6079,31.6079,7900.0
2007-03-08 14:00:00,41.34,41.36,41.32,41.35,13500.0,31.6079,31.6232,31.5926,31.6156,13500.0
2007-03-08 14:05:00,41.35,41.41,41.35,41.4,14500.0,31.6156,31.6615,31.6156,31.6538,14500.0
2007-03-08 14:10:00,41.39,41.4,41.27,41.29,8400.0,31.6462,31.6538,31.5544,31.5697,8400.0
2007-03-08 14:15:00,41.28,41.28,41.15,41.19,9500.0,31.5621,31.5621,31.4627,31.4933,9500.0
2007-03-08 14:20:00,41.17,41.17,41.11,41.17,6000.0,31.478,31.478,31.4321,31.478,6000.0
2007-03-08 14:25:00,41.15,41.15,41.06,41.12,6700.0,31.4627,31.4627,31.3939,31.4397,6700.0
2007-03-08 14:30:00,41.12,41.12,41.01,41.01,10800.0,31.4397,31.4397,31.3556,31.3556,10800.0
2007-03-08 14:35:00,40.99,41.01,40.88,40.95,15600.0,31.3403,31.3556,31.2562,31.3098,15600.0
2007-03-08 14:40:00,40.95,41.01,40.94,40.96,5500.0,31.3098,31.3556,31.3021,31.3174,5500.0
2007-03-08 14:45:00,40.95,41.01,40.89,40.98,17400.0,31.3098,31.3556,31.2639,31.3327,17400.0
2007-03-08 14:50:00,40.98,40.98,40.94,40.97,3900.0,31.3327,31.3327,31.3021,31.325,3900.0
2007-03-08 14:55:00,40.96,40.99,40.95,40.98,4900.0,31.3174,31.3403,31.3098,31.3327,4900.0
2007-03-08 15:00:00,40.98,41.11,40.98,41.11,6300.0,31.3327,31.4321,31.3327,31.4321,6300.0
2007-03-08 15:05:00,41.1,41.1,40.93,40.95,19200.0,31.4244,31.4244,31.2945,31.3098,19200.0
2007-03-08 15:10:00,40.95,41.04,40.95,41.04,8100.0,31.3098,31.3786,31.3098,31.3786,8100.0
2007-03-08 15:15:00,41.02,41.03,41.02,41.02,3300.0,31.3633,31.3709,31.3633,31.3633,3300.0
2007-03-08 15:20:00,41.02,41.04,41.0,41.0,6400.0,31.3633,31.3786,31.348,31.348,6400.0
2007-03-08 15:25:00,41.01,41.01,40.99,41.0,5500.0,31.3556,31.3556,31.3403,31.348,5500.0
2007-03-08 15:30:00,41.0,41.06,41.0,41.05,8600.0,31.348,31.3939,31.348,31.3862,8600.0
2007-03-08 15:35:00,41.05,41.11,41.04,41.05,5300.0,31.3862,31.4321,31.3786,31.3862,5300.0
2007-03-08 15:40:00,41.05,41.06,41.04,41.06,9200.0,31.3862,31.3939,31.3786,31.3939,9200.0
2007-03-08 15:45:00,41.06,41.06,40.97,40.98,8500.0,31.3939,31.3939,31.325,31.3327,8500.0
2007-03-08 15:50:00,40.99,41.29,40.95,40.95,3800.0,31.3403,31.5697,31.3098,31.3098,3800.0
2007-03-08 15:55:00,40.96,41.05,40.95,41.03,20300.0,31.3174,31.3862,31.3098,31.3709,20300.0
2007-03-09 09:35:00,41.2,41.23,41.09,41.19,14600.0,31.5009,31.5238,31.4168,31.4933,14600.0
2007-03-09 09:40:00,41.18,41.25,41.16,41.21,3400.0,31.4856,31.5391,31.4703,31.5085,3400.0
2007-03-09 09:45:00,41.2,41.21,41.15,41.16,5100.0,31.5009,31.5085,31.4627,31.4703,5100.0
2007-03-09 09:50:00,41.16,41.2,41.07,41.07,8400.0,31.4703,31.5009,31.4015,31.4015,8400.0
2007-03-09 09:55:00,41.05,41.1,40.98,40.98,10800.0,31.3862,31.4244,31.3327,31.3327,10800.0
2007-03-09 10:00:00,40.99,40.99,40.89,40.89,9100.0,31.3403,31.3403,31.2639,31.2639,9100.0
2007-03-09 10:05:00,40.89,40.89,40.75,40.75,20100.0,31.2639,31.2639,31.1568,31.1568,20100.0
2007-03-09 10:10:00,40.75,40.77,40.56,40.58,45200.0,31.1568,31.1721,31.0116,31.0269,45200.0
2007-03-09 10:15:00,40.58,40.58,40.46,40.47,20600.0,31.0269,31.0269,30.9351,30.9428,20600.0
2007-03-09 10:20:00,40.47,40.58,40.47,40.57,15300.0,30.9428,31.0269,30.9428,31.0192,15300.0
2007-03-09 10:25:00,40.57,40.63,40.56,40.63,13100.0,31.0192,31.0651,31.0116,31.0651,13100.0
2007-03-09 10:30:00,40.66,40.76,40.65,40.76,10600.0,31.088,31.1645,31.0804,31.1645,10600.0
2007-03-09 10:35:00,40.77,40.89,40.76,40.89,4500.0,31.1721,31.2639,31.1645,31.2639,4500.0
2007-03-09 10:40:00,40.89,40.99,40.87,40.98,8000.0,31.2639,31.3403,31.2486,31.3327,8000.0
2007-03-09 10:45:00,40.98,40.98,40.95,40.97,10800.0,31.3327,31.3327,31.3098,31.325,10800.0
2007-03-09 10:50:00,40.97,41.02,40.97,41.02,15500.0,31.325,31.3633,31.325,31.3633,15500.0
2007-03-09 10:55:00,41.02,41.02,40.98,41.0,9300.0,31.3633,31.3633,31.3327,31.348,9300.0
2007-03-09 11:00:00,41.01,41.02,41.0,41.01,10100.0,31.3556,31.3633,31.348,31.3556,10100.0
2007-03-09 11:05:00,41.02,41.03,40.96,40.99,7500.0,31.3633,31.3709,31.3174,31.3403,7500.0
2007-03-09 11:10:00,40.99,41.03,40.98,40.99,7400.0,31.3403,31.3709,31.3327,31.3403,7400.0
2007-03-09 11:15:00,40.99,41.04,40.99,41.0,5300.0,31.3403,31.3786,31.3403,31.348,5300.0
2007-03-09 11:20:00,41.01,41.01,40.96,40.97,7200.0,31.3556,31.3556,31.3174,31.325,7200.0
2007-03-09 11:25:00,40.97,40.97,40.92,40.95,2800.0,31.325,31.325,31.2868,31.3098,2800.0
2007-03-09 11:30:00,40.95,41.08,40.95,41.05,8200.0,31.3098,31.4091,31.3098,31.3862,8200.0
2007-03-09 11:35:00,41.05,41.13,41.05,41.11,7900.0,31.3862,31.4474,31.3862,31.4321,7900.0
2007-03-09 11:40:00,41.12,41.12,41.06,41.07,4500.0,31.4397,31.4397,31.3939,31.4015,4500.0
2007-03-09 11:45:00,41.07,41.08,41.06,41.08,2100.0,31.4015,31.4091,31.3939,31.4091,2100.0
2007-03-09 11:50:00,41.06,41.08,41.06,41.08,2100.0,31.3939,31.4091,31.3939,31.4091,2100.0
2007-03-09 11:55:00,41.08,41.09,41.06,41.06,2100.0,31.4091,31.4168,31.3939,31.3939,2100.0
2007-03-09 12:00:00,41.06,41.08,41.06,41.07,2300.0,31.3939,31.4091,31.3939,31.4015,2300.0
2007-03-09 12:05:00,41.08,41.12,41.08,41.1,6300.0,31.4091,31.4397,31.4091,31.4244,6300.0
2007-03-09 12:10:00,41.11,41.12,41.09,41.1,1800.0,31.4321,31.4397,31.4168,31.4244,1800.0
2007-03-09 12:15:00,41.1,41.11,41.09,41.1,1100.0,31.4244,31.4321,31.4168,31.4244,1100.0
2007-03-09 12:20:00,41.09,41.13,41.09,41.13,3200.0,31.4168,31.4474,31.4168,31.4474,3200.0
2007-03-09 12:25:00,41.13,41.14,41.13,41.14,1500.0,31.4474,31.455,31.4474,31.455,1500.0
2007-03-09 12:30:00,41.14,41.15,41.12,41.15,4100.0,31.455,31.4627,31.4397,31.4627,4100.0
2007-03-09 12:35:00,41.15,41.18,41.12,41.18,4200.0,31.4627,31.4856,31.4397,31.4856,4200.0
2007-03-09 12:40:00,41.18,41.18,41.12,41.12,2600.0,31.4856,31.4856,31.4397,31.4397,2600.0
2007-03-09 12:45:00,41.13,41.13,41.11,41.11,3700.0,31.4474,31.4474,31.4321,31.4321,3700.0
2007-03-09 12:50:00,41.12,41.12,41.09,41.1,3500.0,31.4397,31.4397,31.4168,31.4244,3500.0
2007-03-09 12:55:00,41.1,41.1,41.09,41.09,2300.0,31.4244,31.4244,31.4168,31.4168,2300.0
2007-03-09 13:00:00,41.09,41.17,41.09,41.17,9200.0,31.4168,31.478,31.4168,31.478,9200.0
2007-03-09 13:05:00,41.17,41.2,41.17,41.17,4600.0,31.478,31.5009,31.478,31.478,4600.0
2007-03-09 13:10:00,41.18,41.19,41.12,41.12,2800.0,31.4856,31.4933,31.4397,31.4397,2800.0
2007-03-09 13:15:00,41.13,41.15,41.0,41.04,6700.0,31.4474,31.4627,31.348,31.3786,6700.0
2007-03-09 13:20:00,41.04,41.08,41.04,41.07,2700.0,31.3786,31.4091,31.3786,31.4015,2700.0
2007-03-09 13:25:00,41.07,41.12,41.05,41.12,2700.0,31.4015,31.4397,31.3862,31.4397,2700.0
2007-03-09 13:30:00,41.12,41.13,41.11,41.11,900.0,31.4397,31.4474,31.4321,31.4321,900.0
2007-03-09 13:35:00,41.11,41.11,40.97,40.98,5400.0,31.4321,31.4321,31.325,31.3327,5400.0
2007-03-09 13:40:00,40.97,41.02,40.97,41.02,4000.0,31.325,31.3633,31.325,31.3633,4000.0
2007-03-09 13:45:00,41.01,41.05,41.01,41.05,1600.0,31.3556,31.3862,31.3556,31.3862,1600.0
2007-03-09 13:50:00,41.06,41.1,41.01,41.02,4700.0,31.3939,31.4244,31.3556,31.3633,4700.0
2007-03-09 13:55:00,41.04,41.04,40.92,40.92,3700.0,31.3786,31.3786,31.2868,31.2868,3700.0
2007-03-09 14:00:00,40.91,40.92,40.87,40.88,4000.0,31.2792,31.2868,31.2486,31.2562,4000.0
2007-03-09 14:05:00,40.89,40.93,40.88,40.93,5300.0,31.2639,31.2945,31.2562,31.2945,5300.0
2007-03-09 14:10:00,40.93,40.99,40.92,40.98,5300.0,31.2945,31.3403,31.2868,31.3327,5300.0
2007-03-09 14:15:00,40.99,41.02,40.95,40.98,4400.0,31.3403,31.3633,31.3098,31.3327,4400.0
2007-03-09 14:20:00,41.0,41.0,40.93,40.96,6300.0,31.348,31.348,31.2945,31.3174,6300.0
2007-03-09 14:25:00,40.97,40.97,40.94,40.95,4500.0,31.325,31.325,31.3021,31.3098,4500.0
2007-03-09 14:30:00,40.98,40.98,40.91,40.92,5000.0,31.3327,31.3327,31.2792,31.2868,5000.0
2007-03-09 14:35:00,40.91,41.03,40.89,41.03,12000.0,31.2792,31.3709,31.2639,31.3709,12000.0
2007-03-09 14:40:00,41.03,41.09,41.0,41.05,9300.0,31.3709,31.4168,31.348,31.3862,9300.0
2007-03-09 14:45:00,41.06,41.06,41.04,41.06,2000.0,31.3939,31.3939,31.3786,31.3939,2000.0
2007-03-09 14:50:00,41.05,41.06,41.03,41.04,9100.0,31.3862,31.3939,31.3709,31.3786,9100.0
2007-03-09 14:55:00,41.04,41.07,41.03,41.05,5600.0,31.3786,31.4015,31.3709,31.3862,5600.0
2007-03-09 15:00:00,41.03,41.09,41.03,41.09,3300.0,31.3709,31.4168,31.3709,31.4168,3300.0
2007-03-09 15:05:00,41.09,41.11,40.97,41.04,13900.0,31.4168,31.4321,31.325,31.3786,13900.0
2007-03-09 15:10:00,41.05,41.09,41.01,41.08,5700.0,31.3862,31.4168,31.3556,31.4091,5700.0
2007-03-09 15:15:00,41.08,41.12,41.06,41.12,7700.0,31.4091,31.4397,31.3939,31.4397,7700.0
2007-03-09 15:20:00,41.1,41.15,41.06,41.07,7800.0,31.4244,31.4627,31.3939,31.4015,7800.0
2007-03-09 15:25:00,41.06,41.14,41.04,41.12,4200.0,31.3939,31.455,31.3786,31.4397,4200.0
2007-03-09 15:30:00,41.12,41.15,41.08,41.11,8100.0,31.4397,31.4627,31.4091,31.4321,8100.0
2007-03-09 15:35:00,41.11,41.18,41.11,41.17,10400.0,31.4321,31.4856,31.4321,31.478,10400.0
2007-03-09 15:40:00,41.17,41.18,41.13,41.16,20100.0,31.478,31.4856,31.4474,31.4703,20100.0
2007-03-09 15:45:00,41.14,41.25,41.14,41.24,13000.0,31.455,31.5391,31.455,31.5315,13000.0
2007-03-09 15:50:00,41.23,41.24,41.2,41.21,11800.0,31.5238,31.5315,31.5009,31.5085,11800.0
2007-03-09 15:55:00,41.22,41.22,41.15,41.21,21600.0,31.5162,31.5162,31.4627,31.5085,21600.0
2007-03-12 09:30:00,41.45,41.45,41.45,41.45,10100.0,31.692,31.692,31.692,31.692,10100.0
2007-03-12 09:35:00,41.5,41.94,41.47,41.81,17900.0,31.7303,32.0667,31.7073,31.9673,17900.0
2007-03-12 09:40:00,41.8,42.0,41.8,41.88,6200.0,31.9596,32.1126,31.9596,32.0208,6200.0
2007-03-12 09:45:00,41.9,41.9,41.79,41.85,18500.0,32.0361,32.0361,31.952,31.9979,18500.0
2007-03-12 09:50:00,41.82,41.88,41.77,41.88,18700.0,31.9749,32.0208,31.9367,32.0208,18700.0
2007-03-12 09:55:00,41.89,41.92,41.85,41.9,7800.0,32.0285,32.0514,31.9979,32.0361,7800.0
2007-03-12 10:00:00,41.89,41.97,41.88,41.97,4000.0,32.0285,32.0896,32.0208,32.0896,4000.0
2007-03-12 10:05:00,41.97,42.0,41.93,41.96,7100.0,32.0896,32.1126,32.059,32.082,7100.0
2007-03-12 10:10:00,41.95,42.13,41.95,42.13,14700.0,32.0743,32.212,32.0743,32.212,14700.0
2007-03-12 10:15:00,42.1,42.15,42.08,42.13,11000.0,32.189,32.2273,32.1737,32.212,11000.0
2007-03-12 10:20:00,42.11,42.23,42.11,42.2,6600.0,32.1967,32.2884,32.1967,32.2655,6600.0
2007-03-12 10:25:00,42.2,42.2,42.2,42.2,0.0,32.2655,32.2655,32.2655,32.2655,0.0
2007-03-12 10:30:00,42.19,42.21,42.19,42.21,4100.0,32.2578,32.2731,32.2578,32.2731,4100.0
2007-03-12 10:35:00,42.21,42.28,42.2,42.26,7000.0,32.2731,32.3266,32.2655,32.3114,7000.0
2007-03-12 10:40:00,42.27,42.27,42.19,42.2,9600.0,32.319,32.319,32.2578,32.2655,9600.0
2007-03-12 10:45:00,42.19,42.2,42.12,42.12,25100.0,32.2578,32.2655,32.2043,32.2043,25100.0
2007-03-12 10:50:00,42.12,42.16,42.12,42.15,7700.0,32.2043,32.2349,32.2043,32.2273,7700.0
2007-03-12 10:55:00,42.15,42.19,42.13,42.18,9100.0,32.2273,32.2578,32.212,32.2502,9100.0
2007-03-12 11:00:00,42.18,42.19,42.16,42.18,16400.0,32.2502,32.2578,32.2349,32.2502,16400.0
2007-03-12 11:05:00,42.18,42.18,42.13,42.13,19500.0,32.2502,32.2502,32.212,32.212,19500.0
2007-03-12 11:10:00,42.14,42.16,42.14,42.15,19400.0,32.2196,32.2349,32.2196,32.2273,19400.0
2007-03-12 11:15:00,42.13,42.14,42.13,42.13,2000.0,32.212,32.2196,32.212,32.212,2000.0
2007-03-12 11:20:00,42.13,42.14,42.08,42.08,3200.0,32.212,32.2196,32.1737,32.1737,3200.0
2007-03-12 11:25:00,42.08,42.08,42.08,42.08,0.0,32.1737,32.1737,32.1737,32.1737,0.0
2007-03-12 11:30:00,42.01,42.01,42.01,42.01,100.0,32.1202,32.1202,32.1202,32.1202,100.0
2007-03-12 11:35:00,42.01,42.01,42.0,42.01,1700.0,32.1202,32.1202,32.1126,32.1202,1700.0
2007-03-12 11:40:00,42.01,42.01,42.0,42.0,3300.0,32.1202,32.1202,32.1126,32.1126,3300.0
2007-03-12 11:45:00,42.0,42.01,41.98,41.98,9200.0,32.1126,32.1202,32.0973,32.0973,9200.0
2007-03-12 11:50:00,41.99,41.99,41.93,41.94,8200.0,32.1049,32.1049,32.059,32.0667,8200.0
2007-03-12 11:55:00,41.94,41.96,41.92,41.96,13500.0,32.0667,32.082,32.0514,32.082,13500.0
2007-03-12 12:00:00,41.96,41.99,41.96,41.99,8500.0,32.082,32.1049,32.082,32.1049,8500.0
2007-03-12 12:05:00,41.99,42.06,41.99,42.06,13100.0,32.1049,32.1584,32.1049,32.1584,13100.0
2007-03-12 12:10:00,42.05,42.08,42.03,42.08,6400.0,32.1508,32.1737,32.1355,32.1737,6400.0
2007-03-12 12:15:00,42.09,42.09,42.08,42.08,3000.0,32.1814,32.1814,32.1737,32.1737,3000.0
2007-03-12 12:20:00,42.09,42.09,42.06,42.06,2700.0,32.1814,32.1814,32.1584,32.1584,2700.0
2007-03-12 12:25:00,42.06,42.07,42.05,42.06,2400.0,32.1584,32.1661,32.1508,32.1584,2400.0
2007-03-12 12:30:00,42.06,42.11,42.05,42.11,24500.0,32.1584,32.1967,32.1508,32.1967,24500.0
2007-03-12 12:35:00,42.11,42.11,42.09,42.09,4400.0,32.1967,32.1967,32.1814,32.1814,4400.0
2007-03-12 12:40:00,42.08,42.09,42.07,42.09,5100.0,32.1737,32.1814,32.1661,32.1814,5100.0
2007-03-12 12:45:00,42.09,42.09,42.06,42.07,6500.0,32.1814,32.1814,32.1584,32.1661,6500.0
2007-03-12 12:50:00,42.08,42.12,42.07,42.09,8800.0,32.1737,32.2043,32.1661,32.1814,8800.0
2007-03-12 12:55:00,42.1,42.15,42.1,42.15,8700.0,32.189,32.2273,32.189,32.2273,8700.0
2007-03-12 13:00:00,42.15,42.16,42.13,42.14,5900.0,32.2273,32.2349,32.212,32.2196,5900.0
2007-03-12 13:05:00,42.14,42.14,42.11,42.11,4000.0,32.2196,32.2196,32.1967,32.1967,4000.0
2007-03-12 13:10:00,42.11,42.12,42.1,42.12,2100.0,32.1967,32.2043,32.189,32.2043,2100.0
2007-03-12 13:15:00,42.12,42.13,42.11,42.13,6500.0,32.2043,32.212,32.1967,32.212,6500.0
2007-03-12 13:20:00,42.13,42.15,42.12,42.15,6700.0,32.212,32.2273,32.2043,32.2273,6700.0
2007-03-12 13:25:00,42.15,42.16,42.13,42.14,2800.0,32.2273,32.2349,32.212,32.2196,2800.0
2007-03-12 13:30:00,42.13,42.13,42.12,42.13,3400.0,32.212,32.212,32.2043,32.212,3400.0
2007-03-12 13:35:00,42.13,42.13,42.06,42.06,3100.0,32.212,32.212,32.1584,32.1584,3100.0
2007-03-12 13:40:00,42.06,42.1,42.06,42.1,1900.0,32.1584,32.189,32.1584,32.189,1900.0
2007-03-12 13:45:00,42.1,42.1,42.09,42.09,1100.0,32.189,32.189,32.1814,32.1814,1100.0
2007-03-12 13:50:00,42.09,42.13,42.08,42.13,5600.0,32.1814,32.212,32.1737,32.212,5600.0
2007-03-12 13:55:00,42.13,42.17,42.13,42.17,3000.0,32.212,32.2425,32.212,32.2425,3000.0
2007-03-12 14:00:00,42.17,42.17,42.12,42.15,4200.0,32.2425,32.2425,32.2043,32.2273,4200.0
2007-03-12 14:05:00,42.15,42.15,42.11,42.11,2900.0,32.2273,32.2273,32.1967,32.1967,2900.0
2007-03-12 14:10:00,42.11,42.14,42.09,42.14,3400.0,32.1967,32.2196,32.1814,32.2196,3400.0
2007-03-12 14:15:00,42.11,42.17,42.11,42.16,5900.0,32.1967,32.2425,32.1967,32.2349,5900.0
2007-03-12 14:20:00,42.18,42.22,42.18,42.19,3600.0,32.2502,32.2808,32.2502,32.2578,3600.0
2007-03-12 14:25:00,42.19,42.23,42.18,42.2,2600.0,32.2578,32.2884,32.2502,32.2655,2600.0
2007-03-12 14:30:00,42.21,42.34,42.21,42.29,31300.0,32.2731,32.3725,32.2731,32.3343,31300.0
2007-03-12 14:35:00,42.26,42.34,42.26,42.34,22500.0,32.3114,32.3725,32.3114,32.3725,22500.0
2007-03-12 14:40:00,42.33,42.45,42.32,42.39,19700.0,32.3649,32.4566,32.3572,32.4108,19700.0
2007-03-12 14:45:00,42.37,42.44,42.37,42.41,13100.0,32.3955,32.449,32.3955,32.426,13100.0
2007-03-12 14:50:00,42.41,42.44,42.4,42.43,7100.0,32.426,32.449,32.4184,32.4413,7100.0
2007-03-12 14:55:00,42.42,42.5,42.42,42.49,40600.0,32.4337,32.4949,32.4337,32.4872,40600.0
2007-03-12 15:00:00,42.5,42.55,42.47,42.55,28300.0,32.4949,32.5331,32.4719,32.5331,28300.0
2007-03-12 15:05:00,42.52,42.53,42.5,42.53,13300.0,32.5101,32.5178,32.4949,32.5178,13300.0
2007-03-12 15:10:00,42.54,42.61,42.53,42.61,15300.0,32.5254,32.579,32.5178,32.579,15300.0
2007-03-12 15:15:00,42.6,42.71,42.52,42.62,51100.0,32.5713,32.6554,32.5101,32.5866,51100.0
2007-03-12 15:20:00,42.63,42.66,42.61,42.61,15100.0,32.5943,32.6172,32.579,32.579,15100.0
2007-03-12 15:25:00,42.62,42.63,42.61,42.62,30200.0,32.5866,32.5943,32.579,32.5866,30200.0
2007-03-12 15:30:00,42.62,42.66,42.6,42.6,28100.0,32.5866,32.6172,32.5713,32.5713,28100.0
2007-03-12 15:35:00,42.6,42.61,42.52,42.52,19200.0,32.5713,32.579,32.5101,32.5101,19200.0
2007-03-12 15:40:00,42.52,42.52,42.5,42.51,28800.0,32.5101,32.5101,32.4949,32.5025,28800.0
2007-03-12 15:45:00,42.51,42.64,42.5,42.64,27000.0,32.5025,32.6019,32.4949,32.6019,27000.0
2007-03-12 15:50:00,42.63,42.94,42.63,42.63,18900.0,32.5943,32.8313,32.5943,32.5943,18900.0
2007-03-12 15:55:00,42.64,42.68,42.59,42.62,39800.0,32.6019,32.6325,32.5637,32.5866,39800.0
2007-03-13 09:35:00,42.51,42.6,42.45,42.58,24300.0,32.5856,32.6546,32.5396,32.6393,24300.0
2007-03-13 09:40:00,42.53,42.71,42.53,42.59,17700.0,32.601,32.7389,32.601,32.6469,17700.0
2007-03-13 09:45:00,42.6,42.6,42.47,42.52,18100.0,32.6546,32.6546,32.555,32.5933,18100.0
2007-03-13 09:50:00,42.52,42.53,42.4,42.4,22800.0,32.5933,32.601,32.5013,32.5013,22800.0
2007-03-13 09:55:00,42.42,42.42,42.35,42.39,12300.0,32.5166,32.5166,32.463,32.4936,12300.0
2007-03-13 10:00:00,42.39,42.39,42.25,42.25,21400.0,32.4936,32.4936,32.3863,32.3863,21400.0
2007-03-13 10:05:00,42.27,42.29,42.0,42.07,46100.0,32.4017,32.417,32.1947,32.2483,46100.0
2007-03-13 10:10:00,42.08,42.15,42.01,42.13,33400.0,32.256,32.3097,32.2024,32.2943,33400.0
2007-03-13 10:15:00,42.1,42.2,42.1,42.2,19800.0,32.2713,32.348,32.2713,32.348,19800.0
2007-03-13 10:20:00,42.19,42.3,42.17,42.3,35700.0,32.3403,32.4246,32.325,32.4246,35700.0
2007-03-13 10:25:00,42.29,42.38,42.26,42.38,13400.0,32.417,32.486,32.394,32.486,13400.0
2007-03-13 10:30:00,42.38,42.38,42.28,42.28,25800.0,32.486,32.486,32.4093,32.4093,25800.0
2007-03-13 10:35:00,42.28,42.34,42.28,42.34,25300.0,32.4093,32.4553,32.4093,32.4553,25300.0
2007-03-13 10:40:00,42.35,42.44,42.33,42.42,17200.0,32.463,32.532,32.4476,32.5166,17200.0
2007-03-13 10:45:00,42.42,42.46,42.42,42.43,12200.0,32.5166,32.5473,32.5166,32.5243,12200.0
2007-03-13 10:50:00,42.44,42.51,42.44,42.48,10700.0,32.532,32.5856,32.532,32.5626,10700.0
2007-03-13 10:55:00,42.48,42.49,42.47,42.48,3900.0,32.5626,32.5703,32.555,32.5626,3900.0
2007-03-13 11:00:00,42.47,42.48,42.42,42.42,12100.0,32.555,32.5626,32.5166,32.5166,12100.0
2007-03-13 11:05:00,42.43,42.44,42.42,42.43,4900.0,32.5243,32.532,32.5166,32.5243,4900.0
2007-03-13 11:10:00,42.43,42.47,42.43,42.47,6800.0,32.5243,32.555,32.5243,32.555,6800.0
2007-03-13 11:15:00,42.47,42.47,42.44,42.46,5900.0,32.555,32.555,32.532,32.5473,5900.0
2007-03-13 11:20:00,42.46,42.46,42.41,42.42,7500.0,32.5473,32.5473,32.509,32.5166,7500.0
2007-03-13 11:25:00,42.4,42.41,42.38,42.38,3100.0,32.5013,32.509,32.486,32.486,3100.0
2007-03-13 11:30:00,42.38,42.39,42.35,42.37,4000.0,32.486,32.4936,32.463,32.4783,4000.0
2007-03-13 11:35:00,42.37,42.37,42.36,42.37,4500.0,32.4783,32.4783,32.4706,32.4783,4500.0
2007-03-13 11:40:00,42.37,42.37,42.36,42.37,1600.0,32.4783,32.4783,32.4706,32.4783,1600.0
2007-03-13 11:45:00,42.37,42.37,42.35,42.36,7500.0,32.4783,32.4783,32.463,32.4706,7500.0
2007-03-13 11:50:00,42.35,42.35,42.25,42.25,6300.0,32.463,32.463,32.3863,32.3863,6300.0
2007-03-13 11:55:00,42.26,42.26,42.25,42.25,5300.0,32.394,32.394,32.3863,32.3863,5300.0
2007-03-13 12:00:00,42.26,42.3,42.25,42.3,13600.0,32.394,32.4246,32.3863,32.4246,13600.0
2007-03-13 12:05:00,42.3,42.3,42.27,42.27,3700.0,32.4246,32.4246,32.4017,32.4017,3700.0
2007-03-13 12:10:00,42.28,42.28,42.21,42.22,17600.0,32.4093,32.4093,32.3557,32.3633,17600.0
2007-03-13 12:15:00,42.2,42.2,42.08,42.11,11600.0,32.348,32.348,32.256,32.279,11600.0
2007-03-13 12:20:00,42.1,42.12,42.01,42.01,19200.0,32.2713,32.2867,32.2024,32.2024,19200.0
2007-03-13 12:25:00,42.01,42.09,42.0,42.0,8400.0,32.2024,32.2637,32.1947,32.1947,8400.0
2007-03-13 12:30:00,42.0,42.0,41.9,41.91,10400.0,32.1947,32.1947,32.118,32.1257,10400.0
2007-03-13 12:35:00,41.91,42.0,41.9,41.98,7100.0,32.1257,32.1947,32.118,32.1794,7100.0
2007-03-13 12:40:00,41.96,42.04,41.94,42.03,8700.0,32.164,32.2253,32.1487,32.2177,8700.0
2007-03-13 12:45:00,42.05,42.11,42.03,42.07,5900.0,32.233,32.279,32.2177,32.2483,5900.0
2007-03-13 12:50:00,42.04,42.04,41.91,41.92,5000.0,32.2253,32.2253,32.1257,32.1334,5000.0
2007-03-13 12:55:00,41.92,41.95,41.91,41.95,2800.0,32.1334,32.1564,32.1257,32.1564,2800.0
2007-03-13 13:00:00,41.94,41.99,41.9,41.97,5500.0,32.1487,32.187,32.118,32.1717,5500.0
2007-03-13 13:05:00,41.96,41.98,41.9,41.9,2800.0,32.164,32.1794,32.118,32.118,2800.0
2007-03-13 13:10:00,41.9,41.9,41.82,41.83,12400.0,32.118,32.118,32.0567,32.0644,12400.0
2007-03-13 13:15:00,41.82,41.83,41.81,41.83,8100.0,32.0567,32.0644,32.049,32.0644,8100.0
2007-03-13 13:20:00,41.83,41.83,41.8,41.81,7100.0,32.0644,32.0644,32.0414,32.049,7100.0
2007-03-13 13:25:00,41.81,41.84,41.76,41.8,15400.0,32.049,32.072,32.0107,32.0414,15400.0
2007-03-13 13:30:00,41.79,41.8,41.71,41.71,10100.0,32.0337,32.0414,31.9724,31.9724,10100.0
2007-03-13 13:35:00,41.72,41.72,41.67,41.68,7500.0,31.9801,31.9801,31.9417,31.9494,7500.0
2007-03-13 13:40:00,41.69,41.77,41.61,41.72,21900.0,31.9571,32.0184,31.8957,31.9801,21900.0
2007-03-13 13:45:00,41.72,41.75,41.68,41.68,5600.0,31.9801,32.003,31.9494,31.9494,5600.0
2007-03-13 13:50:00,41.66,41.73,41.65,41.73,5000.0,31.9341,31.9877,31.9264,31.9877,5000.0
2007-03-13 13:55:00,41.73,41.8,41.72,41.76,7800.0,31.9877,32.0414,31.9801,32.0107,7800.0
2007-03-13 14:00:00,41.77,41.77,41.69,41.71,5300.0,32.0184,32.0184,31.9571,31.9724,5300.0
2007-03-13 14:05:00,41.69,41.73,41.65,41.66,8000.0,31.9571,31.9877,31.9264,31.9341,8000.0
2007-03-13 14:10:00,41.66,41.66,41.51,41.51,4700.0,31.9341,31.9341,31.8191,31.8191,4700.0
2007-03-13 14:15:00,41.5,41.56,41.49,41.54,16100.0,31.8114,31.8574,31.8037,31.8421,16100.0
2007-03-13 14:20:00,41.55,41.55,41.48,41.48,3600.0,31.8497,31.8497,31.7961,31.7961,3600.0
2007-03-13 14:25:00,41.49,41.56,41.49,41.56,2700.0,31.8037,31.8574,31.8037,31.8574,2700.0
2007-03-13 14:30:00,41.56,41.66,41.55,41.66,4800.0,31.8574,31.9341,31.8497,31.9341,4800.0
2007-03-13 14:35:00,41.68,41.69,41.61,41.61,5500.0,31.9494,31.9571,31.8957,31.8957,5500.0
2007-03-13 14:40:00,41.62,41.67,41.6,41.67,6400.0,31.9034,31.9417,31.8881,31.9417,6400.0
2007-03-13 14:45:00,41.67,41.7,41.65,41.65,5100.0,31.9417,31.9647,31.9264,31.9264,5100.0
2007-03-13 14:50:00,41.65,41.67,41.62,41.62,4100.0,31.9264,31.9417,31.9034,31.9034,4100.0
2007-03-13 14:55:00,41.61,41.61,41.49,41.51,11100.0,31.8957,31.8957,31.8037,31.8191,11100.0
2007-03-13 15:00:00,41.5,41.51,41.34,41.37,12900.0,31.8114,31.8191,31.6888,31.7118,12900.0
2007-03-13 15:05:00,41.37,41.41,41.21,41.35,38200.0,31.7118,31.7424,31.5891,31.6964,38200.0
2007-03-13 15:10:00,41.35,41.36,41.25,41.3,21400.0,31.6964,31.7041,31.6198,31.6581,21400.0
2007-03-13 15:15:00,41.29,41.3,41.24,41.3,9400.0,31.6504,31.6581,31.6121,31.6581,9400.0
2007-03-13 15:20:00,41.29,41.33,41.28,41.31,16400.0,31.6504,31.6811,31.6428,31.6658,16400.0
2007-03-13 15:25:00,41.33,41.39,41.26,41.29,17100.0,31.6811,31.7271,31.6274,31.6504,17100.0
2007-03-13 15:30:00,41.29,41.35,41.26,41.3,12100.0,31.6504,31.6964,31.6274,31.6581,12100.0
2007-03-13 15:35:00,41.31,41.32,41.23,41.28,9900.0,31.6658,31.6734,31.6044,31.6428,9900.0
2007-03-13 15:40:00,41.28,41.28,41.16,41.17,11700.0,31.6428,31.6428,31.5508,31.5585,11700.0
2007-03-13 15:45:00,41.16,41.17,41.07,41.13,16000.0,31.5508,31.5585,31.4818,31.5278,16000.0
2007-03-13 15:50:00,41.13,41.13,41.05,41.05,10800.0,31.5278,31.5278,31.4665,31.4665,10800.0
2007-03-13 15:55:00,41.05,41.06,41.05,41.06,25900.0,31.4665,31.4741,31.4665,31.4741,25900.0
2007-03-14 09:30:00,41.25,41.25,41.24,41.24,6600.0,31.6198,31.6198,31.6121,31.6121,6600.0
2007-03-14 09:35:00,41.25,41.73,41.25,41.73,21500.0,31.6198,31.9877,31.6198,31.9877,21500.0
2007-03-14 09:40:00,41.72,41.8,41.38,41.44,21500.0,31.9801,32.0414,31.7194,31.7654,21500.0
2007-03-14 09:45:00,41.44,41.54,41.16,41.2,20100.0,31.7654,31.8421,31.5508,31.5815,20100.0
2007-03-14 09:50:00,41.2,41.27,41.17,41.24,8200.0,31.5815,31.6351,31.5585,31.6121,8200.0
2007-03-14 09:55:00,41.24,41.27,41.21,41.21,9000.0,31.6121,31.6351,31.5891,31.5891,9000.0
2007-03-14 10:00:00,41.2,41.22,41.1,41.11,8800.0,31.5815,31.5968,31.5048,31.5125,8800.0
2007-03-14 10:05:00,41.1,41.12,41.02,41.05,16400.0,31.5048,31.5201,31.4435,31.4665,16400.0
2007-03-14 10:10:00,41.04,41.25,41.03,41.22,15400.0,31.4588,31.6198,31.4511,31.5968,15400.0
2007-03-14 10:15:00,41.22,41.32,41.15,41.2,16500.0,31.5968,31.6734,31.5431,31.5815,16500.0
2007-03-14 10:20:00,41.19,41.31,41.16,41.27,7100.0,31.5738,31.6658,31.5508,31.6351,7100.0
2007-03-14 10:25:00,41.27,41.27,41.12,41.16,11400.0,31.6351,31.6351,31.5201,31.5508,11400.0
2007-03-14 10:30:00,41.18,41.29,41.13,41.29,15500.0,31.5661,31.6504,31.5278,31.6504,15500.0
2007-03-14 10:35:00,41.28,41.37,41.27,41.28,11800.0,31.6428,31.7118,31.6351,31.6428,11800.0
2007-03-14 10:40:00,41.32,41.38,41.24,41.33,19900.0,31.6734,31.7194,31.6121,31.6811,19900.0
2007-03-14 10:45:00,41.33,41.34,41.22,41.32,8100.0,31.6811,31.6888,31.5968,31.6734,8100.0
2007-03-14 10:50:00,41.32,41.32,41.29,41.32,5400.0,31.6734,31.6734,31.6504,31.6734,5400.0
2007-03-14 10:55:00,41.32,41.35,41.25,41.33,5900.0,31.6734,31.6964,31.6198,31.6811,5900.0
2007-03-14 11:00:00,41.34,41.35,41.21,41.21,11600.0,31.6888,31.6964,31.5891,31.5891,11600.0
2007-03-14 11:05:00,41.2,41.31,41.17,41.2,6900.0,31.5815,31.6658,31.5585,31.5815,6900.0
2007-03-14 11:10:00,41.22,41.23,41.19,41.21,2600.0,31.5968,31.6044,31.5738,31.5891,2600.0
2007-03-14 11:15:00,41.22,41.23,41.19,41.19,6700.0,31.5968,31.6044,31.5738,31.5738,6700.0
2007-03-14 11:20:00,41.18,41.19,41.08,41.08,8900.0,31.5661,31.5738,31.4895,31.4895,8900.0
2007-03-14 11:25:00,41.06,41.06,40.93,40.93,15000.0,31.4741,31.4741,31.3745,31.3745,15000.0
2007-03-14 11:30:00,40.93,40.93,40.81,40.81,16200.0,31.3745,31.3745,31.2825,31.2825,16200.0
2007-03-14 11:35:00,40.8,40.87,40.75,40.86,12700.0,31.2748,31.3285,31.2365,31.3208,12700.0
2007-03-14 11:40:00,40.88,40.94,40.87,40.87,6100.0,31.3362,31.3822,31.3285,31.3285,6100.0
2007-03-14 11:45:00,40.91,40.92,40.86,40.87,1800.0,31.3592,31.3668,31.3208,31.3285,1800.0
2007-03-14 11:50:00,40.87,40.89,40.81,40.82,5700.0,31.3285,31.3438,31.2825,31.2902,5700.0
2007-03-14 11:55:00,40.84,40.85,40.79,40.81,2700.0,31.3055,31.3132,31.2672,31.2825,2700.0
2007-03-14 12:00:00,40.81,40.81,40.66,40.66,10900.0,31.2825,31.2825,31.1675,31.1675,10900.0
2007-03-14 12:05:00,40.67,40.67,40.59,40.62,9900.0,31.1752,31.1752,31.1139,31.1369,9900.0
2007-03-14 12:10:00,40.61,40.61,40.46,40.49,14600.0,31.1292,31.1292,31.0142,31.0372,14600.0
2007-03-14 12:15:00,40.47,40.5,40.35,40.44,21300.0,31.0219,31.0449,30.9299,30.9989,21300.0
2007-03-14 12:20:00,40.45,40.47,40.26,40.34,10400.0,31.0065,31.0219,30.8609,30.9222,10400.0
2007-03-14 12:25:00,40.35,40.48,40.34,40.43,11800.0,30.9299,31.0295,30.9222,30.9912,11800.0
2007-03-14 12:30:00,40.47,40.47,40.44,40.46,3500.0,31.0219,31.0219,30.9989,31.0142,3500.0
2007-03-14 12:35:00,40.51,40.64,40.51,40.64,7000.0,31.0525,31.1522,31.0525,31.1522,7000.0
2007-03-14 12:40:00,40.66,40.66,40.6,40.6,5000.0,31.1675,31.1675,31.1215,31.1215,5000.0
2007-03-14 12:45:00,40.6,40.64,40.56,40.56,5400.0,31.1215,31.1522,31.0909,31.0909,5400.0
2007-03-14 12:50:00,40.54,40.54,40.31,40.31,9000.0,31.0755,31.0755,30.8992,30.8992,9000.0
2007-03-14 12:55:00,40.35,40.46,40.29,40.45,12200.0,30.9299,31.0142,30.8839,31.0065,12200.0
2007-03-14 13:00:00,40.42,40.67,40.41,40.67,14400.0,30.9836,31.1752,30.9759,31.1752,14400.0
2007-03-14 13:05:00,40.66,40.77,40.66,40.71,8100.0,31.1675,31.2518,31.1675,31.2058,8100.0
2007-03-14 13:10:00,40.74,40.9,40.73,40.81,13100.0,31.2288,31.3515,31.2212,31.2825,13100.0
2007-03-14 13:15:00,40.84,40.88,40.8,40.88,5800.0,31.3055,31.3362,31.2748,31.3362,5800.0
2007-03-14 13:20:00,40.88,40.98,40.87,40.95,24300.0,31.3362,31.4128,31.3285,31.3898,24300.0
2007-03-14 13:25:00,40.97,41.06,40.96,41.01,8300.0,31.4051,31.4741,31.3975,31.4358,8300.0
2007-03-14 13:30:00,40.98,41.05,40.95,40.96,5200.0,31.4128,31.4665,31.3898,31.3975,5200.0
2007-03-14 13:35:00,40.95,41.06,40.91,41.01,8600.0,31.3898,31.4741,31.3592,31.4358,8600.0
2007-03-14 13:40:00,41.0,41.16,40.98,41.16,5500.0,31.4281,31.5508,31.4128,31.5508,5500.0
2007-03-14 13:45:00,41.12,41.13,40.94,41.02,9100.0,31.5201,31.5278,31.3822,31.4435,9100.0
2007-03-14 13:50:00,40.94,40.97,40.89,40.93,8600.0,31.3822,31.4051,31.3438,31.3745,8600.0
2007-03-14 13:55:00,40.94,40.98,40.82,40.91,14000.0,31.3822,31.4128,31.2902,31.3592,14000.0
2007-03-14 14:00:00,40.91,41.01,40.87,40.94,11300.0,31.3592,31.4358,31.3285,31.3822,11300.0
2007-03-14 14:05:00,40.95,41.04,40.95,41.01,5900.0,31.3898,31.4588,31.3898,31.4358,5900.0
2007-03-14 14:10:00,41.01,41.07,40.96,40.97,4500.0,31.4358,31.4818,31.3975,31.4051,4500.0
2007-03-14 14:15:00,40.97,41.11,40.97,41.1,4200.0,31.4051,31.5125,31.4051,31.5048,4200.0
2007-03-14 14:20:00,41.15,41.15,40.99,41.04,12000.0,31.5431,31.5431,31.4205,31.4588,12000.0
2007-03-14 14:25:00,41.06,41.15,41.05,41.15,3700.0,31.4741,31.5431,31.4665,31.5431,3700.0
2007-03-14 14:30:00,41.17,41.27,41.17,41.2,7700.0,31.5585,31.6351,31.5585,31.5815,7700.0
2007-03-14 14:35:00,41.19,41.23,41.14,41.23,14400.0,31.5738,31.6044,31.5355,31.6044,14400.0
2007-03-14 14:40:00,41.23,41.27,41.14,41.17,8400.0,31.6044,31.6351,31.5355,31.5585,8400.0
2007-03-14 14:45:00,41.17,41.21,41.1,41.1,4100.0,31.5585,31.5891,31.5048,31.5048,4100.0
2007-03-14 14:50:00,41.07,41.15,41.06,41.15,3900.0,31.4818,31.5431,31.4741,31.5431,3900.0
2007-03-14 14:55:00,41.12,41.13,41.07,41.09,6700.0,31.5201,31.5278,31.4818,31.4971,6700.0
2007-03-14 15:00:00,41.1,41.1,41.02,41.03,12900.0,31.5048,31.5048,31.4435,31.4511,12900.0
2007-03-14 15:05:00,41.02,41.04,40.87,41.04,26900.0,31.4435,31.4588,31.3285,31.4588,26900.0
2007-03-14 15:10:00,41.04,41.09,40.99,41.01,16000.0,31.4588,31.4971,31.4205,31.4358,16000.0
2007-03-14 15:15:00,41.01,41.09,40.96,41.09,9900.0,31.4358,31.4971,31.3975,31.4971,9900.0
2007-03-14 15:20:00,41.09,41.1,41.05,41.1,8500.0,31.4971,31.5048,31.4665,31.5048,8500.0
2007-03-14 15:25:00,41.1,41.1,40.98,41.01,13300.0,31.5048,31.5048,31.4128,31.4358,13300.0
2007-03-14 15:30:00,41.01,41.1,40.89,40.9,56900.0,31.4358,31.5048,31.3438,31.3515,56900.0
2007-03-14 15:35:00,40.92,40.92,40.79,40.85,50500.0,31.3668,31.3668,31.2672,31.3132,50500.0
2007-03-14 15:40:00,40.85,40.89,40.8,40.84,28600.0,31.3132,31.3438,31.2748,31.3055,28600.0
2007-03-14 15:45:00,40.84,40.89,40.81,40.86,17900.0,31.3055,31.3438,31.2825,31.3208,17900.0
2007-03-14 15:50:00,40.86,40.95,40.85,40.91,15400.0,31.3208,31.3898,31.3132,31.3592,15400.0
2007-03-14 15:55:00,40.93,40.97,40.89,40.96,27000.0,31.3745,31.4051,31.3438,31.3975,27000.0
2007-03-15 09:30:00,41.0,41.31,40.99,41.31,7600.0,31.4281,31.6658,31.4205,31.6658,7600.0
2007-03-15 09:35:00,41.31,41.74,41.27,41.74,11800.0,31.6658,31.9954,31.6351,31.9954,11800.0
2007-03-15 09:40:00,41.73,41.74,41.33,41.41,11900.0,31.9877,31.9954,31.6811,31.7424,11900.0
2007-03-15 09:45:00,41.39,41.63,41.39,41.63,7600.0,31.7271,31.9111,31.7271,31.9111,7600.0
2007-03-15 09:50:00,41.63,41.72,41.6,41.64,7900.0,31.9111,31.9801,31.8881,31.9187,7900.0
2007-03-15 09:55:00,41.61,41.75,41.59,41.75,10200.0,31.8957,32.003,31.8804,32.003,10200.0
2007-03-15 10:00:00,41.75,41.78,41.71,41.76,8900.0,32.003,32.026,31.9724,32.0107,8900.0
2007-03-15 10:05:00,41.75,41.77,41.73,41.77,4900.0,32.003,32.0184,31.9877,32.0184,4900.0
2007-03-15 10:10:00,41.78,41.86,41.72,41.75,10400.0,32.026,32.0874,31.9801,32.003,10400.0
2007-03-15 10:15:00,41.76,41.76,41.73,41.73,1700.0,32.0107,32.0107,31.9877,31.9877,1700.0
2007-03-15 10:20:00,41.73,41.84,41.73,41.84,4200.0,31.9877,32.072,31.9877,32.072,4200.0
2007-03-15 10:25:00,41.84,41.91,41.83,41.91,11100.0,32.072,32.1257,32.0644,32.1257,11100.0
2007-03-15 10:30:00,41.9,41.9,41.79,41.81,4800.0,32.118,32.118,32.0337,32.049,4800.0
2007-03-15 10:35:00,41.81,41.88,41.77,41.88,7400.0,32.049,32.1027,32.0184,32.1027,7400.0
2007-03-15 10:40:00,41.9,41.97,41.88,41.94,8400.0,32.118,32.1717,32.1027,32.1487,8400.0
2007-03-15 10:45:00,41.94,41.95,41.93,41.95,3300.0,32.1487,32.1564,32.141,32.1564,3300.0
2007-03-15 10:50:00,41.95,41.95,41.9,41.9,3400.0,32.1564,32.1564,32.118,32.118,3400.0
2007-03-15 10:55:00,41.91,41.94,41.9,41.94,2500.0,32.1257,32.1487,32.118,32.1487,2500.0
2007-03-15 11:00:00,41.93,41.95,41.92,41.95,3900.0,32.141,32.1564,32.1334,32.1564,3900.0
2007-03-15 11:05:00,41.92,41.95,41.92,41.92,2100.0,32.1334,32.1564,32.1334,32.1334,2100.0
2007-03-15 11:10:00,41.93,41.95,41.89,41.9,12400.0,32.141,32.1564,32.1104,32.118,12400.0
2007-03-15 11:15:00,41.88,41.9,41.76,41.76,5000.0,32.1027,32.118,32.0107,32.0107,5000.0
2007-03-15 11:20:00,41.77,41.77,41.76,41.77,3400.0,32.0184,32.0184,32.0107,32.0184,3400.0
2007-03-15 11:25:00,41.76,41.78,41.76,41.78,2500.0,32.0107,32.026,32.0107,32.026,2500.0
2007-03-15 11:30:00,41.78,41.8,41.73,41.75,2800.0,32.026,32.0414,31.9877,32.003,2800.0
2007-03-15 11:35:00,41.72,41.75,41.71,41.72,1500.0,31.9801,32.003,31.9724,31.9801,1500.0
2007-03-15 11:40:00,41.71,41.72,41.71,41.72,1000.0,31.9724,31.9801,31.9724,31.9801,1000.0
2007-03-15 11:45:00,41.72,41.72,41.53,41.53,10300.0,31.9801,31.9801,31.8344,31.8344,10300.0
2007-03-15 11:50:00,41.52,41.53,41.45,41.52,8600.0,31.8267,31.8344,31.7731,31.8267,8600.0
2007-03-15 11:55:00,41.53,41.54,41.48,41.53,2400.0,31.8344,31.8421,31.7961,31.8344,2400.0
2007-03-15 12:00:00,41.54,41.72,41.51,41.72,10200.0,31.8421,31.9801,31.8191,31.9801,10200.0
2007-03-15 12:05:00,41.71,41.77,41.71,41.73,5900.0,31.9724,32.0184,31.9724,31.9877,5900.0
2007-03-15 12:10:00,41.72,41.72,41.69,41.7,4100.0,31.9801,31.9801,31.9571,31.9647,4100.0
2007-03-15 12:15:00,41.7,41.74,41.69,41.74,2500.0,31.9647,31.9954,31.9571,31.9954,2500.0
2007-03-15 12:20:00,41.74,41.77,41.73,41.77,3100.0,31.9954,32.0184,31.9877,32.0184,3100.0
2007-03-15 12:25:00,41.79,41.85,41.79,41.84,2400.0,32.0337,32.0797,32.0337,32.072,2400.0
2007-03-15 12:30:00,41.84,41.84,41.79,41.8,4700.0,32.072,32.072,32.0337,32.0414,4700.0
2007-03-15 12:35:00,41.8,41.8,41.79,41.8,2200.0,32.0414,32.0414,32.0337,32.0414,2200.0
2007-03-15 12:40:00,41.8,41.84,41.8,41.82,7900.0,32.0414,32.072,32.0414,32.0567,7900.0
2007-03-15 12:45:00,41.81,41.84,41.75,41.76,3900.0,32.049,32.072,32.003,32.0107,3900.0
2007-03-15 12:50:00,41.75,41.75,41.72,41.75,1700.0,32.003,32.003,31.9801,32.003,1700.0
2007-03-15 12:55:00,41.75,41.76,41.74,41.76,800.0,32.003,32.0107,31.9954,32.0107,800.0
2007-03-15 13:00:00,41.76,41.8,41.76,41.78,4400.0,32.0107,32.0414,32.0107,32.026,4400.0
2007-03-15 13:05:00,41.76,41.78,41.76,41.78,1500.0,32.0107,32.026,32.0107,32.026,1500.0
2007-03-15 13:10:00,41.79,41.79,41.77,41.77,1900.0,32.0337,32.0337,32.0184,32.0184,1900.0
2007-03-15 13:15:00,41.76,41.77,41.74,41.75,1800.0,32.0107,32.0184,31.9954,32.003,1800.0
2007-03-15 13:20:00,41.76,41.76,41.75,41.75,3800.0,32.0107,32.0107,32.003,32.003,3800.0
2007-03-15 13:25:00,41.75,41.76,41.71,41.73,3700.0,32.003,32.0107,31.9724,31.9877,3700.0
2007-03-15 13:30:00,41.73,41.73,41.69,41.7,5800.0,31.9877,31.9877,31.9571,31.9647,5800.0
2007-03-15 13:35:00,41.68,41.69,41.52,41.53,4400.0,31.9494,31.9571,31.8267,31.8344,4400.0
2007-03-15 13:40:00,41.52,41.53,41.51,41.53,3800.0,31.8267,31.8344,31.8191,31.8344,3800.0
2007-03-15 13:45:00,41.53,41.66,41.53,41.64,3500.0,31.8344,31.9341,31.8344,31.9187,3500.0
2007-03-15 13:50:00,41.64,41.71,41.62,41.7,3800.0,31.9187,31.9724,31.9034,31.9647,3800.0
2007-03-15 13:55:00,41.71,41.72,41.68,41.72,1800.0,31.9724,31.9801,31.9494,31.9801,1800.0
2007-03-15 14:00:00,41.73,41.79,41.72,41.77,7800.0,31.9877,32.0337,31.9801,32.0184,7800.0
2007-03-15 14:05:00,41.77,41.81,41.74,41.77,5300.0,32.0184,32.049,31.9954,32.0184,5300.0
2007-03-15 14:10:00,41.76,41.76,41.69,41.69,5400.0,32.0107,32.0107,31.9571,31.9571,5400.0
2007-03-15 14:15:00,41.68,41.73,41.66,41.73,3100.0,31.9494,31.9877,31.9341,31.9877,3100.0
2007-03-15 14:20:00,41.71,41.71,41.68,41.69,2700.0,31.9724,31.9724,31.9494,31.9571,2700.0
2007-03-15 14:25:00,41.71,41.71,41.68,41.69,1600.0,31.9724,31.9724,31.9494,31.9571,1600.0
2007-03-15 14:30:00,41.69,41.74,41.69,41.71,5500.0,31.9571,31.9954,31.9571,31.9724,5500.0
2007-03-15 14:35:00,41.71,41.77,41.71,41.77,2200.0,31.9724,32.0184,31.9724,32.0184,2200.0
2007-03-15 14:40:00,41.77,41.86,41.77,41.86,6800.0,32.0184,32.0874,32.0184,32.0874,6800.0
2007-03-15 14:45:00,41.87,41.87,41.82,41.83,3800.0,32.095,32.095,32.0567,32.0644,3800.0
2007-03-15 14:50:00,41.84,41.84,41.79,41.79,2100.0,32.072,32.072,32.0337,32.0337,2100.0
2007-03-15 14:55:00,41.8,41.8,41.78,41.79,1900.0,32.0414,32.0414,32.026,32.0337,1900.0
2007-03-15 15:00:00,41.79,41.86,41.78,41.86,6400.0,32.0337,32.0874,32.026,32.0874,6400.0
2007-03-15 15:05:00,41.87,41.91,41.7,41.82,28600.0,32.095,32.1257,31.9647,32.0567,28600.0
2007-03-15 15:10:00,41.84,41.84,41.73,41.82,4800.0,32.072,32.072,31.9877,32.0567,4800.0
2007-03-15 15:15:00,41.82,41.87,41.81,41.81,2900.0,32.0567,32.095,32.049,32.049,2900.0
2007-03-15 15:20:00,41.81,41.88,41.8,41.88,5300.0,32.049,32.1027,32.0414,32.1027,5300.0
2007-03-15 15:25:00,41.88,41.88,41.79,41.8,6800.0,32.1027,32.1027,32.0337,32.0414,6800.0
2007-03-15 15:30:00,41.77,41.78,41.77,41.78,5400.0,32.0184,32.026,32.0184,32.026,5400.0
2007-03-15 15:35:00,41.78,41.85,41.78,41.83,7200.0,32.026,32.0797,32.026,32.0644,7200.0
2007-03-15 15:40:00,41.83,41.84,41.79,41.79,4000.0,32.0644,32.072,32.0337,32.0337,4000.0
2007-03-15 15:45:00,41.8,41.8,41.77,41.78,3500.0,32.0414,32.0414,32.0184,32.026,3500.0
2007-03-15 15:50:00,41.78,41.79,41.77,41.77,12700.0,32.026,32.0337,32.0184,32.0184,12700.0
2007-03-15 15:55:00,41.78,41.78,41.7,41.73,26900.0,32.026,32.026,31.9647,31.9877,26900.0
2007-03-16 09:35:00,41.83,42.0,41.65,41.75,34700.0,32.0644,32.1947,31.9264,32.003,34700.0
2007-03-16 09:40:00,41.71,41.88,41.71,41.8,23500.0,31.9724,32.1027,31.9724,32.0414,23500.0
2007-03-16 09:45:00,41.83,42.0,41.78,41.97,18200.0,32.0644,32.1947,32.026,32.1717,18200.0
2007-03-16 09:50:00,41.98,42.02,41.86,41.91,21400.0,32.1794,32.21,32.0874,32.1257,21400.0
2007-03-16 09:55:00,41.91,42.03,41.91,42.03,2700.0,32.1257,32.2177,32.1257,32.2177,2700.0
2007-03-16 10:00:00,42.0,42.03,41.94,41.96,5200.0,32.1947,32.2177,32.1487,32.164,5200.0
2007-03-16 10:05:00,41.96,41.97,41.92,41.92,3700.0,32.164,32.1717,32.1334,32.1334,3700.0
2007-03-16 10:10:00,41.95,41.95,41.9,41.9,2500.0,32.1564,32.1564,32.118,32.118,2500.0
2007-03-16 10:15:00,41.91,41.93,41.89,41.91,7800.0,32.1257,32.141,32.1104,32.1257,7800.0
2007-03-16 10:20:00,41.9,41.91,41.88,41.89,6200.0,32.118,32.1257,32.1027,32.1104,6200.0
2007-03-16 10:25:00,41.89,41.89,41.86,41.86,1000.0,32.1104,32.1104,32.0874,32.0874,1000.0
2007-03-16 10:30:00,41.86,41.94,41.86,41.92,11300.0,32.0874,32.1487,32.0874,32.1334,11300.0
2007-03-16 10:35:00,41.92,41.92,41.82,41.82,6300.0,32.1334,32.1334,32.0567,32.0567,6300.0
2007-03-16 10:40:00,41.8,41.8,41.78,41.78,1200.0,32.0414,32.0414,32.026,32.026,1200.0
2007-03-16 10:45:00,41.78,41.78,41.7,41.71,6600.0,32.026,32.026,31.9647,31.9724,6600.0
2007-03-16 10:50:00,41.71,41.71,41.54,41.56,6000.0,31.9724,31.9724,31.8421,31.8574,6000.0
2007-03-16 10:55:00,41.56,41.56,41.48,41.5,8100.0,31.8574,31.8574,31.7961,31.8114,8100.0
2007-03-16 11:00:00,41.51,41.51,41.42,41.44,6000.0,31.8191,31.8191,31.7501,31.7654,6000.0
2007-03-16 11:05:00,41.44,41.46,41.43,41.44,5800.0,31.7654,31.7808,31.7578,31.7654,5800.0
2007-03-16 11:10:00,41.44,41.46,41.43,41.46,3300.0,31.7654,31.7808,31.7578,31.7808,3300.0
2007-03-16 11:15:00,41.43,41.44,41.39,41.4,9000.0,31.7578,31.7654,31.7271,31.7348,9000.0
2007-03-16 11:20:00,41.4,41.47,41.4,41.47,3500.0,31.7348,31.7884,31.7348,31.7884,3500.0
2007-03-16 11:25:00,41.44,41.48,41.32,41.32,6100.0,31.7654,31.7961,31.6734,31.6734,6100.0
2007-03-16 11:30:00,41.35,41.35,41.27,41.27,5200.0,31.6964,31.6964,31.6351,31.6351,5200.0
2007-03-16 11:35:00,41.27,41.29,41.2,41.22,5500.0,31.6351,31.6504,31.5815,31.5968,5500.0
2007-03-16 11:40:00,41.23,41.27,41.22,41.26,4800.0,31.6044,31.6351,31.5968,31.6274,4800.0
2007-03-16 11:45:00,41.26,41.28,41.25,41.28,4000.0,31.6274,31.6428,31.6198,31.6428,4000.0
2007-03-16 11:50:00,41.28,41.3,41.24,41.26,8600.0,31.6428,31.6581,31.6121,31.6274,8600.0
2007-03-16 11:55:00,41.26,41.28,41.26,41.28,1300.0,31.6274,31.6428,31.6274,31.6428,1300.0
2007-03-16 12:00:00,41.28,41.31,41.27,41.31,6400.0,31.6428,31.6658,31.6351,31.6658,6400.0
2007-03-16 12:05:00,41.29,41.38,41.29,41.36,2100.0,31.6504,31.7194,31.6504,31.7041,2100.0
2007-03-16 12:10:00,41.38,41.39,41.37,41.39,2700.0,31.7194,31.7271,31.7118,31.7271,2700.0
2007-03-16 12:15:00,41.38,41.39,41.37,41.39,900.0,31.7194,31.7271,31.7118,31.7271,900.0
2007-03-16 12:20:00,41.39,41.39,41.37,41.38,2000.0,31.7271,31.7271,31.7118,31.7194,2000.0
2007-03-16 12:25:00,41.38,41.39,41.36,41.37,4300.0,31.7194,31.7271,31.7041,31.7118,4300.0
2007-03-16 12:30:00,41.35,41.37,41.31,41.33,2200.0,31.6964,31.7118,31.6658,31.6811,2200.0
2007-03-16 12:35:00,41.33,41.34,41.31,41.34,1300.0,31.6811,31.6888,31.6658,31.6888,1300.0
2007-03-16 12:40:00,41.34,41.37,41.3,41.36,4300.0,31.6888,31.7118,31.6581,31.7041,4300.0
2007-03-16 12:45:00,41.36,41.37,41.34,41.35,1400.0,31.7041,31.7118,31.6888,31.6964,1400.0
2007-03-16 12:50:00,41.34,41.38,41.34,41.38,4000.0,31.6888,31.7194,31.6888,31.7194,4000.0
2007-03-16 12:55:00,41.35,41.38,41.34,41.35,2200.0,31.6964,31.7194,31.6888,31.6964,2200.0
2007-03-16 13:00:00,41.36,41.36,41.33,41.33,3200.0,31.7041,31.7041,31.6811,31.6811,3200.0
2007-03-16 13:05:00,41.35,41.35,41.32,41.32,3600.0,31.6964,31.6964,31.6734,31.6734,3600.0
2007-03-16 13:10:00,41.33,41.35,41.33,41.35,2600.0,31.6811,31.6964,31.6811,31.6964,2600.0
2007-03-16 13:15:00,41.36,41.38,41.33,41.38,5600.0,31.7041,31.7194,31.6811,31.7194,5600.0
2007-03-16 13:20:00,41.39,41.44,41.38,41.44,3000.0,31.7271,31.7654,31.7194,31.7654,3000.0
2007-03-16 13:25:00,41.44,41.46,41.43,41.45,2800.0,31.7654,31.7808,31.7578,31.7731,2800.0
2007-03-16 13:30:00,41.45,41.48,41.45,41.46,2800.0,31.7731,31.7961,31.7731,31.7808,2800.0
2007-03-16 13:35:00,41.47,41.48,41.41,41.44,4100.0,31.7884,31.7961,31.7424,31.7654,4100.0
2007-03-16 13:40:00,41.44,41.44,41.44,41.44,700.0,31.7654,31.7654,31.7654,31.7654,700.0
2007-03-16 13:45:00,41.44,41.44,41.37,41.37,2700.0,31.7654,31.7654,31.7118,31.7118,2700.0
2007-03-16 13:50:00,41.37,41.47,41.37,41.47,2900.0,31.7118,31.7884,31.7118,31.7884,2900.0
2007-03-16 13:55:00,41.46,41.46,41.45,41.45,1600.0,31.7808,31.7808,31.7731,31.7731,1600.0
2007-03-16 14:00:00,41.45,41.45,41.4,41.4,2500.0,31.7731,31.7731,31.7348,31.7348,2500.0
2007-03-16 14:05:00,41.4,41.4,41.31,41.31,3100.0,31.7348,31.7348,31.6658,31.6658,3100.0
2007-03-16 14:10:00,41.31,41.31,41.26,41.26,4300.0,31.6658,31.6658,31.6274,31.6274,4300.0
2007-03-16 14:15:00,41.26,41.26,41.24,41.26,2200.0,31.6274,31.6274,31.6121,31.6274,2200.0
2007-03-16 14:20:00,41.25,41.26,41.24,41.26,1900.0,31.6198,31.6274,31.6121,31.6274,1900.0
2007-03-16 14:25:00,41.27,41.35,41.27,41.35,6400.0,31.6351,31.6964,31.6351,31.6964,6400.0
2007-03-16 14:30:00,41.34,41.34,41.31,41.32,1600.0,31.6888,31.6888,31.6658,31.6734,1600.0
2007-03-16 14:35:00,41.31,41.38,41.31,41.38,2900.0,31.6658,31.7194,31.6658,31.7194,2900.0
2007-03-16 14:40:00,41.38,41.38,41.36,41.36,2200.0,31.7194,31.7194,31.7041,31.7041,2200.0
2007-03-16 14:45:00,41.37,41.38,41.35,41.36,6100.0,31.7118,31.7194,31.6964,31.7041,6100.0
2007-03-16 14:50:00,41.37,41.37,41.35,41.35,1600.0,31.7118,31.7118,31.6964,31.6964,1600.0
2007-03-16 14:55:00,41.36,41.36,41.35,41.36,1800.0,31.7041,31.7041,31.6964,31.7041,1800.0
2007-03-16 15:00:00,41.36,41.36,41.3,41.31,6800.0,31.7041,31.7041,31.6581,31.6658,6800.0
2007-03-16 15:05:00,41.31,41.32,41.3,41.3,2700.0,31.6658,31.6734,31.6581,31.6581,2700.0
2007-03-16 15:10:00,41.3,41.31,41.3,41.31,4800.0,31.6581,31.6658,31.6581,31.6658,4800.0
2007-03-16 15:15:00,41.31,41.34,41.3,41.33,6800.0,31.6658,31.6888,31.6581,31.6811,6800.0
2007-03-16 15:20:00,41.34,41.35,41.33,41.35,2700.0,31.6888,31.6964,31.6811,31.6964,2700.0
2007-03-16 15:25:00,41.36,41.37,41.36,41.37,2200.0,31.7041,31.7118,31.7041,31.7118,2200.0
2007-03-16 15:30:00,41.37,41.43,41.37,41.42,5600.0,31.7118,31.7578,31.7118,31.7501,5600.0
2007-03-16 15:35:00,41.41,41.43,41.4,41.43,5400.0,31.7424,31.7578,31.7348,31.7578,5400.0
2007-03-16 15:40:00,41.42,41.42,41.4,41.41,2200.0,31.7501,31.7501,31.7348,31.7424,2200.0
2007-03-16 15:45:00,41.4,41.41,41.39,41.39,2700.0,31.7348,31.7424,31.7271,31.7271,2700.0
2007-03-16 15:50:00,41.4,41.4,41.36,41.36,5200.0,31.7348,31.7348,31.7041,31.7041,5200.0
2007-03-16 15:55:00,41.35,41.36,41.26,41.28,13200.0,31.6964,31.7041,31.6274,31.6428,13200.0
2007-03-19 09:30:00,41.67,41.72,41.63,41.66,6700.0,31.9417,31.9801,31.9111,31.9341,6700.0
2007-03-19 09:35:00,41.72,42.03,41.71,42.01,5000.0,31.9801,32.2177,31.9724,32.2024,5000.0
2007-03-19 09:40:00,42.02,42.02,41.88,41.88,4000.0,32.21,32.21,32.1027,32.1027,4000.0
2007-03-19 09:45:00,41.88,41.88,41.74,41.74,12500.0,32.1027,32.1027,31.9954,31.9954,12500.0
2007-03-19 09:50:00,41.72,41.73,41.7,41.72,4900.0,31.9801,31.9877,31.9647,31.9801,4900.0
2007-03-19 09:55:00,41.73,41.74,41.7,41.74,4300.0,31.9877,31.9954,31.9647,31.9954,4300.0
2007-03-19 10:00:00,41.75,41.77,41.69,41.73,15000.0,32.003,32.0184,31.9571,31.9877,15000.0
2007-03-19 10:05:00,41.71,41.72,41.58,41.59,10600.0,31.9724,31.9801,31.8727,31.8804,10600.0
2007-03-19 10:10:00,41.58,41.62,41.57,41.62,2400.0,31.8727,31.9034,31.8651,31.9034,2400.0
2007-03-19 10:15:00,41.62,41.77,41.62,41.71,4200.0,31.9034,32.0184,31.9034,31.9724,4200.0
2007-03-19 10:20:00,41.72,41.77,41.71,41.73,9200.0,31.9801,32.0184,31.9724,31.9877,9200.0
2007-03-19 10:25:00,41.73,41.74,41.6,41.74,6700.0,31.9877,31.9954,31.8881,31.9954,6700.0
2007-03-19 10:30:00,41.78,41.78,41.75,41.75,2300.0,32.026,32.026,32.003,32.003,2300.0
2007-03-19 10:35:00,41.74,41.87,41.74,41.86,3900.0,31.9954,32.095,31.9954,32.0874,3900.0
2007-03-19 10:40:00,41.87,41.9,41.86,41.86,3800.0,32.095,32.118,32.0874,32.0874,3800.0
2007-03-19 10:45:00,41.85,41.85,41.75,41.77,6500.0,32.0797,32.0797,32.003,32.0184,6500.0
2007-03-19 10:50:00,41.77,41.85,41.75,41.84,12300.0,32.0184,32.0797,32.003,32.072,12300.0
2007-03-19 10:55:00,41.85,41.85,41.79,41.8,2300.0,32.0797,32.0797,32.0337,32.0414,2300.0
2007-03-19 11:00:00,41.8,41.9,41.8,41.8,6700.0,32.0414,32.118,32.0414,32.0414,6700.0
2007-03-19 11:05:00,41.8,41.83,41.8,41.83,1300.0,32.0414,32.0644,32.0414,32.0644,1300.0
2007-03-19 11:10:00,41.8,41.85,41.75,41.75,7900.0,32.0414,32.0797,32.003,32.003,7900.0
2007-03-19 11:15:00,41.75,41.76,41.71,41.73,9000.0,32.003,32.0107,31.9724,31.9877,9000.0
2007-03-19 11:20:00,41.74,41.79,41.74,41.79,2500.0,31.9954,32.0337,31.9954,32.0337,2500.0
2007-03-19 11:25:00,41.8,41.83,41.8,41.8,3200.0,32.0414,32.0644,32.0414,32.0414,3200.0
2007-03-19 11:30:00,41.8,41.8,41.78,41.78,2100.0,32.0414,32.0414,32.026,32.026,2100.0
2007-03-19 11:35:00,41.79,41.84,41.79,41.81,3900.0,32.0337,32.072,32.0337,32.049,3900.0
2007-03-19 11:40:00,41.81,41.9,41.8,41.87,3700.0,32.049,32.118,32.0414,32.095,3700.0
2007-03-19 11:45:00,41.89,41.89,41.85,41.85,1600.0,32.1104,32.1104,32.0797,32.0797,1600.0
2007-03-19 11:50:00,41.85,41.89,41.84,41.89,5900.0,32.0797,32.1104,32.072,32.1104,5900.0
2007-03-19 11:55:00,41.88,41.88,41.85,41.86,2500.0,32.1027,32.1027,32.0797,32.0874,2500.0
2007-03-19 12:00:00,41.85,41.96,41.84,41.96,9700.0,32.0797,32.164,32.072,32.164,9700.0
2007-03-19 12:05:00,41.94,41.96,41.87,41.9,2300.0,32.1487,32.164,32.095,32.118,2300.0
2007-03-19 12:10:00,41.89,41.89,41.87,41.87,5100.0,32.1104,32.1104,32.095,32.095,5100.0
2007-03-19 12:15:00,41.88,41.89,41.87,41.88,2200.0,32.1027,32.1104,32.095,32.1027,2200.0
2007-03-19 12:20:00,41.88,41.88,41.87,41.87,2700.0,32.1027,32.1027,32.095,32.095,2700.0
2007-03-19 12:25:00,41.87,41.87,41.85,41.86,2800.0,32.095,32.095,32.0797,32.0874,2800.0
2007-03-19 12:30:00,41.86,41.86,41.83,41.83,7800.0,32.0874,32.0874,32.0644,32.0644,7800.0
2007-03-19 12:35:00,41.83,41.84,41.82,41.83,1200.0,32.0644,32.072,32.0567,32.0644,1200.0
2007-03-19 12:40:00,41.81,41.82,41.81,41.82,1700.0,32.049,32.0567,32.049,32.0567,1700.0
2007-03-19 12:45:00,41.82,41.84,41.81,41.84,7900.0,32.0567,32.072,32.049,32.072,7900.0
2007-03-19 12:50:00,41.84,41.84,41.82,41.83,1500.0,32.072,32.072,32.0567,32.0644,1500.0
2007-03-19 12:55:00,41.81,41.83,41.81,41.82,2200.0,32.049,32.0644,32.049,32.0567,2200.0
2007-03-19 13:00:00,41.82,41.83,41.8,41.81,4300.0,32.0567,32.0644,32.0414,32.049,4300.0
2007-03-19 13:05:00,41.81,41.81,41.8,41.81,5000.0,32.049,32.049,32.0414,32.049,5000.0
2007-03-19 13:10:00,41.82,41.83,41.82,41.82,1500.0,32.0567,32.0644,32.0567,32.0567,1500.0
2007-03-19 13:15:00,41.82,41.83,41.82,41.83,1400.0,32.0567,32.0644,32.0567,32.0644,1400.0
2007-03-19 13:20:00,41.82,41.83,41.8,41.8,3600.0,32.0567,32.0644,32.0414,32.0414,3600.0
2007-03-19 13:25:00,41.8,41.81,41.8,41.8,4200.0,32.0414,32.049,32.0414,32.0414,4200.0
2007-03-19 13:30:00,41.8,41.81,41.8,41.8,1700.0,32.0414,32.049,32.0414,32.0414,1700.0
2007-03-19 13:35:00,41.8,41.82,41.8,41.82,7400.0,32.0414,32.0567,32.0414,32.0567,7400.0
2007-03-19 13:40:00,41.82,41.86,41.81,41.85,3000.0,32.0567,32.0874,32.049,32.0797,3000.0
2007-03-19 13:45:00,41.86,41.86,41.85,41.86,1500.0,32.0874,32.0874,32.0797,32.0874,1500.0
2007-03-19 13:50:00,41.86,41.88,41.85,41.88,3700.0,32.0874,32.1027,32.0797,32.1027,3700.0
2007-03-19 13:55:00,41.89,41.89,41.86,41.86,2100.0,32.1104,32.1104,32.0874,32.0874,2100.0
2007-03-19 14:00:00,41.85,41.85,41.82,41.84,2800.0,32.0797,32.0797,32.0567,32.072,2800.0
2007-03-19 14:05:00,41.84,41.84,41.83,41.84,1900.0,32.072,32.072,32.0644,32.072,1900.0
2007-03-19 14:10:00,41.84,41.84,41.83,41.84,1300.0,32.072,32.072,32.0644,32.072,1300.0
2007-03-19 14:15:00,41.84,41.84,41.8,41.82,7700.0,32.072,32.072,32.0414,32.0567,7700.0
2007-03-19 14:20:00,41.83,41.83,41.78,41.8,4000.0,32.0644,32.0644,32.026,32.0414,4000.0
2007-03-19 14:25:00,41.79,41.8,41.77,41.78,3000.0,32.0337,32.0414,32.0184,32.026,3000.0
2007-03-19 14:30:00,41.77,41.8,41.77,41.78,4900.0,32.0184,32.0414,32.0184,32.026,4900.0
2007-03-19 14:35:00,41.78,41.83,41.78,41.83,3200.0,32.026,32.0644,32.026,32.0644,3200.0
2007-03-19 14:40:00,41.84,41.84,41.77,41.8,7900.0,32.072,32.072,32.0184,32.0414,7900.0
2007-03-19 14:45:00,41.8,41.86,41.8,41.82,5400.0,32.0414,32.0874,32.0414,32.0567,5400.0
2007-03-19 14:50:00,41.82,41.87,41.78,41.79,5200.0,32.0567,32.095,32.026,32.0337,5200.0
2007-03-19 14:55:00,41.8,41.81,41.77,41.77,2300.0,32.0414,32.049,32.0184,32.0184,2300.0
2007-03-19 15:00:00,41.78,41.82,41.78,41.81,5000.0,32.026,32.0567,32.026,32.049,5000.0
2007-03-19 15:05:00,41.81,41.83,41.79,41.83,8400.0,32.049,32.0644,32.0337,32.0644,8400.0
2007-03-19 15:10:00,41.82,41.83,41.8,41.8,5500.0,32.0567,32.0644,32.0414,32.0414,5500.0
2007-03-19 15:15:00,41.8,41.81,41.79,41.81,3200.0,32.0414,32.049,32.0337,32.049,3200.0
2007-03-19 15:20:00,41.81,41.85,41.8,41.8,8000.0,32.049,32.0797,32.0414,32.0414,8000.0
2007-03-19 15:25:00,41.8,41.82,41.77,41.8,7200.0,32.0414,32.0567,32.0184,32.0414,7200.0
2007-03-19 15:30:00,41.8,41.8,41.77,41.78,2800.0,32.0414,32.0414,32.0184,32.026,2800.0
2007-03-19 15:35:00,41.77,41.78,41.75,41.75,9400.0,32.0184,32.026,32.003,32.003,9400.0
2007-03-19 15:40:00,41.76,41.79,41.76,41.78,12700.0,32.0107,32.0337,32.0107,32.026,12700.0
2007-03-19 15:45:00,41.78,41.85,41.78,41.8,8800.0,32.026,32.0797,32.026,32.0414,8800.0
2007-03-19 15:50:00,41.82,41.82,41.78,41.79,12400.0,32.0567,32.0567,32.026,32.0337,12400.0
2007-03-19 15:55:00,41.77,41.8,41.72,41.8,19400.0,32.0184,32.0414,31.9801,32.0414,19400.0
2007-03-20 09:30:00,41.8,41.8,41.77,41.77,3400.0,32.0414,32.0414,32.0184,32.0184,3400.0
2007-03-20 09:35:00,41.75,41.75,41.53,41.53,83500.0,32.003,32.003,31.8344,31.8344,83500.0
2007-03-20 09:40:00,41.54,41.54,41.3,41.41,15500.0,31.8421,31.8421,31.6581,31.7424,15500.0
2007-03-20 09:45:00,41.41,41.41,41.39,41.4,6800.0,31.7424,31.7424,31.7271,31.7348,6800.0
2007-03-20 09:50:00,41.41,41.49,41.4,41.49,10600.0,31.7424,31.8037,31.7348,31.8037,10600.0
2007-03-20 09:55:00,41.49,41.49,41.44,41.49,9000.0,31.8037,31.8037,31.7654,31.8037,9000.0
2007-03-20 10:00:00,41.48,41.49,41.42,41.44,4500.0,31.7961,31.8037,31.7501,31.7654,4500.0
2007-03-20 10:05:00,41.44,41.49,41.43,41.49,6600.0,31.7654,31.8037,31.7578,31.8037,6600.0
2007-03-20 10:10:00,41.48,41.51,41.48,41.5,8900.0,31.7961,31.8191,31.7961,31.8114,8900.0
2007-03-20 10:15:00,41.5,41.54,41.48,41.54,49300.0,31.8114,31.8421,31.7961,31.8421,49300.0
2007-03-20 10:20:00,41.54,41.65,41.54,41.65,10900.0,31.8421,31.9264,31.8421,31.9264,10900.0
2007-03-20 10:25:00,41.62,41.64,41.58,41.58,22700.0,31.9034,31.9187,31.8727,31.8727,22700.0
2007-03-20 10:30:00,41.58,41.61,41.55,41.58,40800.0,31.8727,31.8957,31.8497,31.8727,40800.0
2007-03-20 10:35:00,41.58,41.61,41.56,41.58,10400.0,31.8727,31.8957,31.8574,31.8727,10400.0
2007-03-20 10:40:00,41.58,41.59,41.53,41.56,28900.0,31.8727,31.8804,31.8344,31.8574,28900.0
2007-03-20 10:45:00,41.57,41.57,41.54,41.55,12800.0,31.8651,31.8651,31.8421,31.8497,12800.0
2007-03-20 10:50:00,41.55,41.56,41.53,41.53,10000.0,31.8497,31.8574,31.8344,31.8344,10000.0
2007-03-20 10:55:00,41.52,41.58,41.51,41.58,2500.0,31.8267,31.8727,31.8191,31.8727,2500.0
2007-03-20 11:00:00,41.61,41.61,41.58,41.6,1700.0,31.8957,31.8957,31.8727,31.8881,1700.0
2007-03-20 11:05:00,41.59,41.66,41.59,41.61,5200.0,31.8804,31.9341,31.8804,31.8957,5200.0
2007-03-20 11:10:00,41.61,41.61,41.56,41.6,7000.0,31.8957,31.8957,31.8574,31.8881,7000.0
2007-03-20 11:15:00,41.6,41.63,41.56,41.59,6400.0,31.8881,31.9111,31.8574,31.8804,6400.0
2007-03-20 11:20:00,41.61,41.63,41.59,41.59,6000.0,31.8957,31.9111,31.8804,31.8804,6000.0
2007-03-20 11:25:00,41.6,41.61,41.57,41.6,3200.0,31.8881,31.8957,31.8651,31.8881,3200.0
2007-03-20 11:30:00,41.6,41.61,41.55,41.57,12300.0,31.8881,31.8957,31.8497,31.8651,12300.0
2007-03-20 11:35:00,41.56,41.57,41.55,41.56,7000.0,31.8574,31.8651,31.8497,31.8574,7000.0
2007-03-20 11:40:00,41.57,41.58,41.54,41.56,7300.0,31.8651,31.8727,31.8421,31.8574,7300.0
2007-03-20 11:45:00,41.56,41.57,41.52,41.53,6300.0,31.8574,31.8651,31.8267,31.8344,6300.0
2007-03-20 11:50:00,41.52,41.56,41.51,41.52,6200.0,31.8267,31.8574,31.8191,31.8267,6200.0
2007-03-20 11:55:00,41.5,41.54,41.5,41.53,5700.0,31.8114,31.8421,31.8114,31.8344,5700.0
2007-03-20 12:00:00,41.52,41.59,41.51,41.57,3800.0,31.8267,31.8804,31.8191,31.8651,3800.0
2007-03-20 12:05:00,41.54,41.59,41.49,41.55,9500.0,31.8421,31.8804,31.8037,31.8497,9500.0
2007-03-20 12:10:00,41.55,41.58,41.53,41.53,4300.0,31.8497,31.8727,31.8344,31.8344,4300.0
2007-03-20 12:15:00,41.54,41.55,41.5,41.53,7900.0,31.8421,31.8497,31.8114,31.8344,7900.0
2007-03-20 12:20:00,41.53,41.56,41.51,41.51,6100.0,31.8344,31.8574,31.8191,31.8191,6100.0
2007-03-20 12:25:00,41.55,41.56,41.51,41.53,9000.0,31.8497,31.8574,31.8191,31.8344,9000.0
2007-03-20 12:30:00,41.53,41.56,41.51,41.55,10700.0,31.8344,31.8574,31.8191,31.8497,10700.0
2007-03-20 12:35:00,41.53,41.57,41.51,41.55,4800.0,31.8344,31.8651,31.8191,31.8497,4800.0
2007-03-20 12:40:00,41.53,41.55,41.52,41.54,2100.0,31.8344,31.8497,31.8267,31.8421,2100.0
2007-03-20 12:45:00,41.56,41.57,41.56,41.57,1200.0,31.8574,31.8651,31.8574,31.8651,1200.0
2007-03-20 12:50:00,41.57,41.57,41.53,41.54,2600.0,31.8651,31.8651,31.8344,31.8421,2600.0
2007-03-20 12:55:00,41.54,41.56,41.54,41.55,5400.0,31.8421,31.8574,31.8421,31.8497,5400.0
2007-03-20 13:00:00,41.54,41.56,41.54,41.54,6200.0,31.8421,31.8574,31.8421,31.8421,6200.0
2007-03-20 13:05:00,41.55,41.59,41.55,41.58,10600.0,31.8497,31.8804,31.8497,31.8727,10600.0
2007-03-20 13:10:00,41.57,41.62,41.57,41.62,2800.0,31.8651,31.9034,31.8651,31.9034,2800.0
2007-03-20 13:15:00,41.62,41.63,41.62,41.63,900.0,31.9034,31.9111,31.9034,31.9111,900.0
2007-03-20 13:20:00,41.61,41.61,41.59,41.59,8100.0,31.8957,31.8957,31.8804,31.8804,8100.0
2007-03-20 13:25:00,41.59,41.59,41.55,41.57,8900.0,31.8804,31.8804,31.8497,31.8651,8900.0
2007-03-20 13:30:00,41.56,41.57,41.46,41.46,13900.0,31.8574,31.8651,31.7808,31.7808,13900.0
2007-03-20 13:35:00,41.45,41.45,41.39,41.4,7000.0,31.7731,31.7731,31.7271,31.7348,7000.0
2007-03-20 13:40:00,41.4,41.44,41.38,41.43,19100.0,31.7348,31.7654,31.7194,31.7578,19100.0
2007-03-20 13:45:00,41.43,41.44,41.39,41.43,10300.0,31.7578,31.7654,31.7271,31.7578,10300.0
2007-03-20 13:50:00,41.42,41.42,41.36,41.36,10300.0,31.7501,31.7501,31.7041,31.7041,10300.0
2007-03-20 13:55:00,41.36,41.39,41.33,41.39,6200.0,31.7041,31.7271,31.6811,31.7271,6200.0
2007-03-20 14:00:00,41.39,41.43,41.37,41.4,6900.0,31.7271,31.7578,31.7118,31.7348,6900.0
2007-03-20 14:05:00,41.39,41.43,41.36,41.4,12300.0,31.7271,31.7578,31.7041,31.7348,12300.0
2007-03-20 14:10:00,41.41,41.52,41.41,41.49,7500.0,31.7424,31.8267,31.7424,31.8037,7500.0
2007-03-20 14:15:00,41.49,41.5,41.39,41.46,15800.0,31.8037,31.8114,31.7271,31.7808,15800.0
2007-03-20 14:20:00,41.46,41.48,41.44,41.45,14000.0,31.7808,31.7961,31.7654,31.7731,14000.0
2007-03-20 14:25:00,41.45,41.46,41.39,41.39,27900.0,31.7731,31.7808,31.7271,31.7271,27900.0
2007-03-20 14:30:00,41.41,41.44,41.41,41.44,9100.0,31.7424,31.7654,31.7424,31.7654,9100.0
2007-03-20 14:35:00,41.44,41.45,41.39,41.44,14000.0,31.7654,31.7731,31.7271,31.7654,14000.0
2007-03-20 14:40:00,41.43,41.43,41.35,41.37,19500.0,31.7578,31.7578,31.6964,31.7118,19500.0
2007-03-20 14:45:00,41.38,41.4,41.37,41.38,7300.0,31.7194,31.7348,31.7118,31.7194,7300.0
2007-03-20 14:50:00,41.37,41.44,41.36,41.44,13500.0,31.7118,31.7654,31.7041,31.7654,13500.0
2007-03-20 14:55:00,41.4,41.41,41.35,41.37,13500.0,31.7348,31.7424,31.6964,31.7118,13500.0
2007-03-20 15:00:00,41.37,41.44,41.36,41.44,15300.0,31.7118,31.7654,31.7041,31.7654,15300.0
2007-03-20 15:05:00,41.43,41.43,41.36,41.42,15800.0,31.7578,31.7578,31.7041,31.7501,15800.0
2007-03-20 15:10:00,41.41,41.42,41.37,41.39,10800.0,31.7424,31.7501,31.7118,31.7271,10800.0
2007-03-20 15:15:00,41.39,41.4,41.34,41.35,8200.0,31.7271,31.7348,31.6888,31.6964,8200.0
2007-03-20 15:20:00,41.37,41.39,41.32,41.34,23900.0,31.7118,31.7271,31.6734,31.6888,23900.0
2007-03-20 15:25:00,41.33,41.37,41.32,41.35,11800.0,31.6811,31.7118,31.6734,31.6964,11800.0
2007-03-20 15:30:00,41.33,41.37,41.3,41.35,16500.0,31.6811,31.7118,31.6581,31.6964,16500.0
2007-03-20 15:35:00,41.35,41.37,41.34,41.35,13400.0,31.6964,31.7118,31.6888,31.6964,13400.0
2007-03-20 15:40:00,41.36,41.37,41.32,41.36,11600.0,31.7041,31.7118,31.6734,31.7041,11600.0
2007-03-20 15:45:00,41.35,41.38,41.29,41.37,20200.0,31.6964,31.7194,31.6504,31.7118,20200.0
2007-03-20 15:50:00,41.36,41.38,41.31,41.36,14100.0,31.7041,31.7194,31.6658,31.7041,14100.0
2007-03-20 15:55:00,41.36,41.41,41.33,41.41,30700.0,31.7041,31.7424,31.6811,31.7424,30700.0
2007-03-21 09:30:00,41.31,41.31,41.12,41.12,10700.0,31.6658,31.6658,31.5201,31.5201,10700.0
2007-03-21 09:35:00,41.11,41.12,40.88,41.0,22000.0,31.5125,31.5201,31.3362,31.4281,22000.0
2007-03-21 09:40:00,41.0,41.08,40.99,41.03,9200.0,31.4281,31.4895,31.4205,31.4511,9200.0
2007-03-21 09:45:00,41.03,41.09,41.01,41.09,11900.0,31.4511,31.4971,31.4358,31.4971,11900.0
2007-03-21 09:50:00,41.09,41.18,41.04,41.18,15600.0,31.4971,31.5661,31.4588,31.5661,15600.0
2007-03-21 09:55:00,41.18,41.2,41.04,41.05,9300.0,31.5661,31.5815,31.4588,31.4665,9300.0
2007-03-21 10:00:00,41.04,41.08,41.0,41.08,9200.0,31.4588,31.4895,31.4281,31.4895,9200.0
2007-03-21 10:05:00,41.07,41.11,41.06,41.1,13300.0,31.4818,31.5125,31.4741,31.5048,13300.0
2007-03-21 10:10:00,41.11,41.2,41.1,41.2,8000.0,31.5125,31.5815,31.5048,31.5815,8000.0
2007-03-21 10:15:00,41.18,41.2,41.18,41.2,4600.0,31.5661,31.5815,31.5661,31.5815,4600.0
2007-03-21 10:20:00,41.2,41.2,41.18,41.19,7900.0,31.5815,31.5815,31.5661,31.5738,7900.0
2007-03-21 10:25:00,41.19,41.29,41.17,41.27,7200.0,31.5738,31.6504,31.5585,31.6351,7200.0
2007-03-21 10:30:00,41.28,41.28,41.23,41.24,8600.0,31.6428,31.6428,31.6044,31.6121,8600.0
2007-03-21 10:35:00,41.22,41.23,41.17,41.17,11800.0,31.5968,31.6044,31.5585,31.5585,11800.0
2007-03-21 10:40:00,41.17,41.18,41.09,41.1,84100.0,31.5585,31.5661,31.4971,31.5048,84100.0
2007-03-21 10:45:00,41.1,41.1,41.05,41.05,11700.0,31.5048,31.5048,31.4665,31.4665,11700.0
2007-03-21 10:50:00,41.06,41.1,41.06,41.07,23100.0,31.4741,31.5048,31.4741,31.4818,23100.0
2007-03-21 10:55:00,41.08,41.1,41.07,41.08,5300.0,31.4895,31.5048,31.4818,31.4895,5300.0
2007-03-21 11:00:00,41.09,41.15,41.08,41.1,15400.0,31.4971,31.5431,31.4895,31.5048,15400.0
2007-03-21 11:05:00,41.1,41.13,41.06,41.08,7800.0,31.5048,31.5278,31.4741,31.4895,7800.0
2007-03-21 11:10:00,41.08,41.08,41.06,41.07,9300.0,31.4895,31.4895,31.4741,31.4818,9300.0
2007-03-21 11:15:00,41.07,41.08,41.04,41.05,22300.0,31.4818,31.4895,31.4588,31.4665,22300.0
2007-03-21 11:20:00,41.05,41.05,41.03,41.04,6200.0,31.4665,31.4665,31.4511,31.4588,6200.0
2007-03-21 11:25:00,41.03,41.04,41.02,41.03,5800.0,31.4511,31.4588,31.4435,31.4511,5800.0
2007-03-21 11:30:00,41.04,41.04,41.02,41.03,7200.0,31.4588,31.4588,31.4435,31.4511,7200.0
2007-03-21 11:35:00,41.02,41.07,41.01,41.04,18800.0,31.4435,31.4818,31.4358,31.4588,18800.0
2007-03-21 11:40:00,41.04,41.05,41.02,41.04,8500.0,31.4588,31.4665,31.4435,31.4588,8500.0
2007-03-21 11:45:00,41.04,41.06,41.01,41.02,17200.0,31.4588,31.4741,31.4358,31.4435,17200.0
2007-03-21 11:50:00,41.02,41.02,40.99,40.99,12700.0,31.4435,31.4435,31.4205,31.4205,12700.0
2007-03-21 11:55:00,41.0,41.0,40.99,40.99,3900.0,31.4281,31.4281,31.4205,31.4205,3900.0
2007-03-21 12:00:00,40.99,41.01,40.98,41.0,7000.0,31.4205,31.4358,31.4128,31.4281,7000.0
2007-03-21 12:05:00,41.0,41.01,40.99,41.0,4500.0,31.4281,31.4358,31.4205,31.4281,4500.0
2007-03-21 12:10:00,40.99,41.0,40.99,41.0,4500.0,31.4205,31.4281,31.4205,31.4281,4500.0
2007-03-21 12:15:00,41.0,41.01,40.99,41.0,10600.0,31.4281,31.4358,31.4205,31.4281,10600.0
2007-03-21 12:20:00,40.99,41.0,40.99,41.0,1600.0,31.4205,31.4281,31.4205,31.4281,1600.0
2007-03-21 12:25:00,41.0,41.0,40.99,41.0,2800.0,31.4281,31.4281,31.4205,31.4281,2800.0
2007-03-21 12:30:00,41.0,41.0,40.99,41.0,7400.0,31.4281,31.4281,31.4205,31.4281,7400.0
2007-03-21 12:35:00,41.0,41.0,40.99,40.99,4500.0,31.4281,31.4281,31.4205,31.4205,4500.0
2007-03-21 12:40:00,40.99,41.02,40.99,41.0,4100.0,31.4205,31.4435,31.4205,31.4281,4100.0
2007-03-21 12:45:00,41.0,41.01,41.0,41.01,10000.0,31.4281,31.4358,31.4281,31.4358,10000.0
2007-03-21 12:50:00,41.01,41.01,40.97,40.99,8000.0,31.4358,31.4358,31.4051,31.4205,8000.0
2007-03-21 12:55:00,40.99,41.0,40.99,41.0,3500.0,31.4205,31.4281,31.4205,31.4281,3500.0
2007-03-21 13:00:00,40.99,41.0,40.96,40.97,16100.0,31.4205,31.4281,31.3975,31.4051,16100.0
2007-03-21 13:05:00,40.96,40.99,40.96,40.98,10500.0,31.3975,31.4205,31.3975,31.4128,10500.0
2007-03-21 13:10:00,40.98,41.0,40.98,41.0,12100.0,31.4128,31.4281,31.4128,31.4281,12100.0
2007-03-21 13:15:00,41.0,41.0,40.97,40.99,5800.0,31.4281,31.4281,31.4051,31.4205,5800.0
2007-03-21 13:20:00,40.98,41.0,40.98,40.98,4200.0,31.4128,31.4281,31.4128,31.4128,4200.0
2007-03-21 13:25:00,40.98,41.0,40.97,40.98,16500.0,31.4128,31.4281,31.4051,31.4128,16500.0
2007-03-21 13:30:00,40.96,40.98,40.96,40.97,7900.0,31.3975,31.4128,31.3975,31.4051,7900.0
2007-03-21 13:35:00,40.96,40.98,40.96,40.97,6700.0,31.3975,31.4128,31.3975,31.4051,6700.0
2007-03-21 13:40:00,40.97,41.0,40.97,40.98,12000.0,31.4051,31.4281,31.4051,31.4128,12000.0
2007-03-21 13:45:00,40.99,40.99,40.97,40.98,7000.0,31.4205,31.4205,31.4051,31.4128,7000.0
2007-03-21 13:50:00,40.97,40.99,40.97,40.99,7200.0,31.4051,31.4205,31.4051,31.4205,7200.0
2007-03-21 13:55:00,40.99,40.99,40.97,40.99,9800.0,31.4205,31.4205,31.4051,31.4205,9800.0
2007-03-21 14:00:00,40.99,40.99,40.96,40.96,5500.0,31.4205,31.4205,31.3975,31.3975,5500.0
2007-03-21 14:05:00,40.96,41.0,40.95,40.96,14100.0,31.3975,31.4281,31.3898,31.3975,14100.0
2007-03-21 14:10:00,40.95,40.98,40.94,40.95,5700.0,31.3898,31.4128,31.3822,31.3898,5700.0
2007-03-21 14:15:00,40.96,41.1,40.94,40.96,34500.0,31.3975,31.5048,31.3822,31.3975,34500.0
2007-03-21 14:20:00,40.97,41.22,40.96,41.19,36400.0,31.4051,31.5968,31.3975,31.5738,36400.0
2007-03-21 14:25:00,41.19,41.22,41.04,41.09,49100.0,31.5738,31.5968,31.4588,31.4971,49100.0
2007-03-21 14:30:00,41.1,41.1,41.07,41.09,17700.0,31.5048,31.5048,31.4818,31.4971,17700.0
2007-03-21 14:35:00,41.09,41.12,41.05,41.05,21200.0,31.4971,31.5201,31.4665,31.4665,21200.0
2007-03-21 14:40:00,41.05,41.11,41.02,41.06,30600.0,31.4665,31.5125,31.4435,31.4741,30600.0
2007-03-21 14:45:00,41.05,41.08,41.01,41.05,13600.0,31.4665,31.4895,31.4358,31.4665,13600.0
2007-03-21 14:50:00,41.05,41.11,41.04,41.11,26500.0,31.4665,31.5125,31.4588,31.5125,26500.0
2007-03-21 14:55:00,41.11,41.21,41.11,41.2,17200.0,31.5125,31.5891,31.5125,31.5815,17200.0
2007-03-21 15:00:00,41.21,41.25,41.2,41.23,22700.0,31.5891,31.6198,31.5815,31.6044,22700.0
2007-03-21 15:05:00,41.22,41.26,41.21,41.24,20600.0,31.5968,31.6274,31.5891,31.6121,20600.0
2007-03-21 15:10:00,41.27,41.37,41.27,41.36,19700.0,31.6351,31.7118,31.6351,31.7041,19700.0
2007-03-21 15:15:00,41.35,41.39,41.32,41.35,20900.0,31.6964,31.7271,31.6734,31.6964,20900.0
2007-03-21 15:20:00,41.34,41.46,41.29,41.43,26200.0,31.6888,31.7808,31.6504,31.7578,26200.0
2007-03-21 15:25:00,41.43,41.44,41.38,41.41,27300.0,31.7578,31.7654,31.7194,31.7424,27300.0
2007-03-21 15:30:00,41.43,41.55,41.4,41.54,19500.0,31.7578,31.8497,31.7348,31.8421,19500.0
2007-03-21 15:35:00,41.57,41.58,41.52,41.53,28000.0,31.8651,31.8727,31.8267,31.8344,28000.0
2007-03-21 15:40:00,41.53,41.53,41.44,41.45,30600.0,31.8344,31.8344,31.7654,31.7731,30600.0
2007-03-21 15:45:00,41.45,41.45,41.4,41.4,25100.0,31.7731,31.7731,31.7348,31.7348,25100.0
2007-03-21 15:50:00,41.42,41.44,41.34,41.4,30900.0,31.7501,31.7654,31.6888,31.7348,30900.0
2007-03-21 15:55:00,41.39,41.43,41.34,41.4,49100.0,31.7271,31.7578,31.6888,31.7348,49100.0
2007-03-22 09:30:00,41.4,41.4,41.35,41.39,10500.0,31.7348,31.7348,31.6964,31.7271,10500.0
2007-03-22 09:35:00,41.39,41.46,41.35,41.41,20300.0,31.7271,31.7808,31.6964,31.7424,20300.0
2007-03-22 09:40:00,41.41,41.5,41.25,41.35,17500.0,31.7424,31.8114,31.6198,31.6964,17500.0
2007-03-22 09:45:00,41.4,41.44,41.37,41.39,10600.0,31.7348,31.7654,31.7118,31.7271,10600.0
2007-03-22 09:50:00,41.4,41.42,41.27,41.34,8700.0,31.7348,31.7501,31.6351,31.6888,8700.0
2007-03-22 09:55:00,41.34,41.4,41.33,41.38,3400.0,31.6888,31.7348,31.6811,31.7194,3400.0
2007-03-22 10:00:00,41.38,41.38,41.31,41.34,5900.0,31.7194,31.7194,31.6658,31.6888,5900.0
2007-03-22 10:05:00,41.34,41.35,41.11,41.22,14400.0,31.6888,31.6964,31.5125,31.5968,14400.0
2007-03-22 10:10:00,41.25,41.25,41.17,41.21,14700.0,31.6198,31.6198,31.5585,31.5891,14700.0
2007-03-22 10:15:00,41.18,41.21,41.13,41.16,20000.0,31.5661,31.5891,31.5278,31.5508,20000.0
2007-03-22 10:20:00,41.19,41.22,41.18,41.18,6200.0,31.5738,31.5968,31.5661,31.5661,6200.0
2007-03-22 10:25:00,41.18,41.19,41.14,41.18,3300.0,31.5661,31.5738,31.5355,31.5661,3300.0
2007-03-22 10:30:00,41.17,41.17,41.05,41.05,7800.0,31.5585,31.5585,31.4665,31.4665,7800.0
2007-03-22 10:35:00,41.05,41.09,41.02,41.08,9300.0,31.4665,31.4971,31.4435,31.4895,9300.0
2007-03-22 10:40:00,41.07,41.14,41.07,41.1,6200.0,31.4818,31.5355,31.4818,31.5048,6200.0
2007-03-22 10:45:00,41.12,41.13,41.04,41.04,6100.0,31.5201,31.5278,31.4588,31.4588,6100.0
2007-03-22 10:50:00,41.02,41.09,41.01,41.09,9700.0,31.4435,31.4971,31.4358,31.4971,9700.0
2007-03-22 10:55:00,41.07,41.15,41.07,41.1,5200.0,31.4818,31.5431,31.4818,31.5048,5200.0
2007-03-22 11:00:00,41.1,41.18,41.08,41.1,11400.0,31.5048,31.5661,31.4895,31.5048,11400.0
2007-03-22 11:05:00,41.1,41.15,41.09,41.12,7600.0,31.5048,31.5431,31.4971,31.5201,7600.0
2007-03-22 11:10:00,41.1,41.15,41.05,41.09,69400.0,31.5048,31.5431,31.4665,31.4971,69400.0
2007-03-22 11:15:00,41.1,41.15,41.06,41.1,24300.0,31.5048,31.5431,31.4741,31.5048,24300.0
2007-03-22 11:20:00,41.09,41.17,41.09,41.1,14800.0,31.4971,31.5585,31.4971,31.5048,14800.0
2007-03-22 11:25:00,41.1,41.14,41.07,41.14,13300.0,31.5048,31.5355,31.4818,31.5355,13300.0
2007-03-22 11:30:00,41.13,41.18,41.13,41.18,6100.0,31.5278,31.5661,31.5278,31.5661,6100.0
2007-03-22 11:35:00,41.18,41.2,41.16,41.2,10400.0,31.5661,31.5815,31.5508,31.5815,10400.0
2007-03-22 11:40:00,41.2,41.2,41.13,41.13,13400.0,31.5815,31.5815,31.5278,31.5278,13400.0
2007-03-22 11:45:00,41.12,41.17,41.1,41.15,20000.0,31.5201,31.5585,31.5048,31.5431,20000.0
2007-03-22 11:50:00,41.15,41.15,41.09,41.11,7100.0,31.5431,31.5431,31.4971,31.5125,7100.0
2007-03-22 11:55:00,41.11,41.12,41.08,41.12,7200.0,31.5125,31.5201,31.4895,31.5201,7200.0
2007-03-22 12:00:00,41.1,41.12,41.09,41.09,9700.0,31.5048,31.5201,31.4971,31.4971,9700.0
2007-03-22 12:05:00,41.1,41.11,41.09,41.1,10900.0,31.5048,31.5125,31.4971,31.5048,10900.0
2007-03-22 12:10:00,41.1,41.11,41.08,41.08,12500.0,31.5048,31.5125,31.4895,31.4895,12500.0
2007-03-22 12:15:00,41.09,41.11,41.08,41.1,6800.0,31.4971,31.5125,31.4895,31.5048,6800.0
2007-03-22 12:20:00,41.09,41.1,41.07,41.08,5900.0,31.4971,31.5048,31.4818,31.4895,5900.0
2007-03-22 12:25:00,41.08,41.08,41.03,41.03,9800.0,31.4895,31.4895,31.4511,31.4511,9800.0
2007-03-22 12:30:00,41.05,41.06,40.99,41.0,14300.0,31.4665,31.4741,31.4205,31.4281,14300.0
2007-03-22 12:35:00,41.0,41.06,40.99,41.05,7600.0,31.4281,31.4741,31.4205,31.4665,7600.0
2007-03-22 12:40:00,41.05,41.06,41.02,41.04,10100.0,31.4665,31.4741,31.4435,31.4588,10100.0
2007-03-22 12:45:00,41.04,41.07,41.01,41.01,5700.0,31.4588,31.4818,31.4358,31.4358,5700.0
2007-03-22 12:50:00,41.03,41.06,41.03,41.05,2900.0,31.4511,31.4741,31.4511,31.4665,2900.0
2007-03-22 12:55:00,41.05,41.05,41.0,41.0,3800.0,31.4665,31.4665,31.4281,31.4281,3800.0
2007-03-22 13:00:00,41.0,41.01,41.0,41.0,3600.0,31.4281,31.4358,31.4281,31.4281,3600.0
2007-03-22 13:05:00,41.0,41.02,40.99,40.99,4700.0,31.4281,31.4435,31.4205,31.4205,4700.0
2007-03-22 13:10:00,41.0,41.04,40.99,41.0,14100.0,31.4281,31.4588,31.4205,31.4281,14100.0
2007-03-22 13:15:00,41.0,41.0,40.98,41.0,2900.0,31.4281,31.4281,31.4128,31.4281,2900.0
2007-03-22 13:20:00,41.0,41.0,40.99,41.0,3800.0,31.4281,31.4281,31.4205,31.4281,3800.0
2007-03-22 13:25:00,41.0,41.0,40.99,41.0,4900.0,31.4281,31.4281,31.4205,31.4281,4900.0
2007-03-22 13:30:00,41.0,41.06,40.99,41.06,9700.0,31.4281,31.4741,31.4205,31.4741,9700.0
2007-03-22 13:35:00,41.06,41.07,41.02,41.03,7300.0,31.4741,31.4818,31.4435,31.4511,7300.0
2007-03-22 13:40:00,41.05,41.08,41.01,41.02,14300.0,31.4665,31.4895,31.4358,31.4435,14300.0
2007-03-22 13:45:00,41.06,41.06,41.04,41.04,5300.0,31.4741,31.4741,31.4588,31.4588,5300.0
2007-03-22 13:50:00,41.03,41.08,41.03,41.07,7200.0,31.4511,31.4895,31.4511,31.4818,7200.0
2007-03-22 13:55:00,41.06,41.08,41.0,41.04,13700.0,31.4741,31.4895,31.4281,31.4588,13700.0
2007-03-22 14:00:00,41.04,41.09,41.04,41.06,9100.0,31.4588,31.4971,31.4588,31.4741,9100.0
2007-03-22 14:05:00,41.06,41.13,41.04,41.13,11500.0,31.4741,31.5278,31.4588,31.5278,11500.0
2007-03-22 14:10:00,41.12,41.15,41.05,41.07,13500.0,31.5201,31.5431,31.4665,31.4818,13500.0
2007-03-22 14:15:00,41.06,41.06,40.99,41.0,29500.0,31.4741,31.4741,31.4205,31.4281,29500.0
2007-03-22 14:20:00,41.02,41.02,40.99,41.01,15300.0,31.4435,31.4435,31.4205,31.4358,15300.0
2007-03-22 14:25:00,41.01,41.09,40.99,41.09,4000.0,31.4358,31.4971,31.4205,31.4971,4000.0
2007-03-22 14:30:00,41.09,41.15,41.08,41.1,16700.0,31.4971,31.5431,31.4895,31.5048,16700.0
2007-03-22 14:35:00,41.12,41.12,41.02,41.09,28900.0,31.5201,31.5201,31.4435,31.4971,28900.0
2007-03-22 14:40:00,41.09,41.12,41.05,41.09,16300.0,31.4971,31.5201,31.4665,31.4971,16300.0
2007-03-22 14:45:00,41.1,41.11,41.07,41.09,17200.0,31.5048,31.5125,31.4818,31.4971,17200.0
2007-03-22 14:50:00,41.08,41.1,41.0,41.0,23300.0,31.4895,31.5048,31.4281,31.4281,23300.0
2007-03-22 14:55:00,41.01,41.03,41.0,41.03,9100.0,31.4358,31.4511,31.4281,31.4511,9100.0
2007-03-22 15:00:00,41.02,41.04,40.97,41.0,8700.0,31.4435,31.4588,31.4051,31.4281,8700.0
2007-03-22 15:05:00,41.0,41.02,40.9,40.95,16100.0,31.4281,31.4435,31.3515,31.3898,16100.0
2007-03-22 15:10:00,40.95,40.95,40.88,40.9,11300.0,31.3898,31.3898,31.3362,31.3515,11300.0
2007-03-22 15:15:00,40.9,40.92,40.85,40.9,14000.0,31.3515,31.3668,31.3132,31.3515,14000.0
2007-03-22 15:20:00,40.89,40.93,40.85,40.89,13000.0,31.3438,31.3745,31.3132,31.3438,13000.0
2007-03-22 15:25:00,40.88,40.91,40.86,40.89,16600.0,31.3362,31.3592,31.3208,31.3438,16600.0
2007-03-22 15:30:00,40.9,40.91,40.83,40.85,18900.0,31.3515,31.3592,31.2978,31.3132,18900.0
2007-03-22 15:35:00,40.85,40.9,40.83,40.83,22000.0,31.3132,31.3515,31.2978,31.2978,22000.0
2007-03-22 15:40:00,40.83,40.87,40.82,40.87,13900.0,31.2978,31.3285,31.2902,31.3285,13900.0
2007-03-22 15:45:00,40.86,40.91,40.86,40.9,10500.0,31.3208,31.3592,31.3208,31.3515,10500.0
2007-03-22 15:50:00,40.88,40.91,40.86,40.89,25400.0,31.3362,31.3592,31.3208,31.3438,25400.0
2007-03-22 15:55:00,40.89,40.96,40.86,40.93,30800.0,31.3438,31.3975,31.3208,31.3745,30800.0
2007-03-23 09:35:00,40.81,41.05,40.81,40.98,21000.0,31.2825,31.4665,31.2825,31.4128,21000.0
2007-03-23 09:40:00,41.0,41.05,40.97,41.0,10800.0,31.4281,31.4665,31.4051,31.4281,10800.0
2007-03-23 09:45:00,40.99,41.05,40.95,40.99,4100.0,31.4205,31.4665,31.3898,31.4205,4100.0
2007-03-23 09:50:00,40.99,41.0,40.97,40.98,10200.0,31.4205,31.4281,31.4051,31.4128,10200.0
2007-03-23 09:55:00,40.97,41.0,40.94,40.96,3900.0,31.4051,31.4281,31.3822,31.3975,3900.0
2007-03-23 10:00:00,40.98,41.02,40.94,40.96,17800.0,31.4128,31.4435,31.3822,31.3975,17800.0
2007-03-23 10:05:00,40.97,40.97,40.82,40.84,8700.0,31.4051,31.4051,31.2902,31.3055,8700.0
2007-03-23 10:10:00,40.83,40.95,40.83,40.94,5400.0,31.2978,31.3898,31.2978,31.3822,5400.0
2007-03-23 10:15:00,40.94,40.98,40.93,40.98,2300.0,31.3822,31.4128,31.3745,31.4128,2300.0
2007-03-23 10:20:00,40.97,40.97,40.85,40.87,5900.0,31.4051,31.4051,31.3132,31.3285,5900.0
2007-03-23 10:25:00,40.85,40.87,40.78,40.79,5900.0,31.3132,31.3285,31.2595,31.2672,5900.0
2007-03-23 10:30:00,40.77,40.77,40.66,40.68,11900.0,31.2518,31.2518,31.1675,31.1829,11900.0
2007-03-23 10:35:00,40.69,40.79,40.66,40.79,7000.0,31.1905,31.2672,31.1675,31.2672,7000.0
2007-03-23 10:40:00,40.79,40.8,40.72,40.73,7900.0,31.2672,31.2748,31.2135,31.2212,7900.0
2007-03-23 10:45:00,40.76,40.85,40.75,40.84,5500.0,31.2442,31.3132,31.2365,31.3055,5500.0
2007-03-23 10:50:00,40.87,40.94,40.86,40.91,9000.0,31.3285,31.3822,31.3208,31.3592,9000.0
2007-03-23 10:55:00,40.91,40.94,40.83,40.84,12000.0,31.3592,31.3822,31.2978,31.3055,12000.0
2007-03-23 11:00:00,40.84,40.88,40.83,40.86,2800.0,31.3055,31.3362,31.2978,31.3208,2800.0
2007-03-23 11:05:00,40.87,40.9,40.84,40.87,3100.0,31.3285,31.3515,31.3055,31.3285,3100.0
2007-03-23 11:10:00,40.87,40.93,40.87,40.93,4800.0,31.3285,31.3745,31.3285,31.3745,4800.0
2007-03-23 11:15:00,40.93,40.93,40.9,40.9,3500.0,31.3745,31.3745,31.3515,31.3515,3500.0
2007-03-23 11:20:00,40.89,40.93,40.89,40.91,2900.0,31.3438,31.3745,31.3438,31.3592,2900.0
2007-03-23 11:25:00,40.91,40.95,40.9,40.94,2600.0,31.3592,31.3898,31.3515,31.3822,2600.0
2007-03-23 11:30:00,40.97,40.97,40.93,40.94,4800.0,31.4051,31.4051,31.3745,31.3822,4800.0
2007-03-23 11:35:00,40.96,40.97,40.89,40.89,7700.0,31.3975,31.4051,31.3438,31.3438,7700.0
2007-03-23 11:40:00,40.91,40.91,40.82,40.83,3300.0,31.3592,31.3592,31.2902,31.2978,3300.0
2007-03-23 11:45:00,40.83,40.88,40.81,40.83,2600.0,31.2978,31.3362,31.2825,31.2978,2600.0
2007-03-23 11:50:00,40.84,40.89,40.84,40.86,2300.0,31.3055,31.3438,31.3055,31.3208,2300.0
2007-03-23 11:55:00,40.85,40.87,40.82,40.82,2000.0,31.3132,31.3285,31.2902,31.2902,2000.0
2007-03-23 12:00:00,40.85,40.85,40.81,40.83,6300.0,31.3132,31.3132,31.2825,31.2978,6300.0
2007-03-23 12:05:00,40.85,40.85,40.8,40.81,7300.0,31.3132,31.3132,31.2748,31.2825,7300.0
2007-03-23 12:10:00,40.84,40.85,40.77,40.82,10700.0,31.3055,31.3132,31.2518,31.2902,10700.0
2007-03-23 12:15:00,40.8,40.83,40.77,40.79,2700.0,31.2748,31.2978,31.2518,31.2672,2700.0
2007-03-23 12:20:00,40.77,40.83,40.77,40.8,5900.0,31.2518,31.2978,31.2518,31.2748,5900.0
2007-03-23 12:25:00,40.81,40.83,40.79,40.79,4900.0,31.2825,31.2978,31.2672,31.2672,4900.0
2007-03-23 12:30:00,40.78,40.79,40.7,40.7,9300.0,31.2595,31.2672,31.1982,31.1982,9300.0
2007-03-23 12:35:00,40.7,40.72,40.67,40.69,4500.0,31.1982,31.2135,31.1752,31.1905,4500.0
2007-03-23 12:40:00,40.72,40.77,40.72,40.77,4200.0,31.2135,31.2518,31.2135,31.2518,4200.0
2007-03-23 12:45:00,40.77,40.81,40.77,40.81,3000.0,31.2518,31.2825,31.2518,31.2825,3000.0
2007-03-23 12:50:00,40.79,40.82,40.78,40.8,3200.0,31.2672,31.2902,31.2595,31.2748,3200.0
2007-03-23 12:55:00,40.8,40.82,40.77,40.77,5300.0,31.2748,31.2902,31.2518,31.2518,5300.0
2007-03-23 13:00:00,40.79,40.81,40.78,40.81,3000.0,31.2672,31.2825,31.2595,31.2825,3000.0
2007-03-23 13:05:00,40.79,40.81,40.78,40.8,4500.0,31.2672,31.2825,31.2595,31.2748,4500.0
2007-03-23 13:10:00,40.8,40.81,40.68,40.68,9500.0,31.2748,31.2825,31.1829,31.1829,9500.0
2007-03-23 13:15:00,40.68,40.74,40.68,40.74,5000.0,31.1829,31.2288,31.1829,31.2288,5000.0
2007-03-23 13:20:00,40.73,40.76,40.72,40.76,4000.0,31.2212,31.2442,31.2135,31.2442,4000.0
2007-03-23 13:25:00,40.76,40.79,40.73,40.78,4600.0,31.2442,31.2672,31.2212,31.2595,4600.0
2007-03-23 13:30:00,40.78,40.81,40.73,40.79,4200.0,31.2595,31.2825,31.2212,31.2672,4200.0
2007-03-23 13:35:00,40.77,40.77,40.72,40.76,3600.0,31.2518,31.2518,31.2135,31.2442,3600.0
2007-03-23 13:40:00,40.79,40.81,40.78,40.8,3100.0,31.2672,31.2825,31.2595,31.2748,3100.0
2007-03-23 13:45:00,40.8,40.82,40.78,40.79,5800.0,31.2748,31.2902,31.2595,31.2672,5800.0
2007-03-23 13:50:00,40.79,40.82,40.77,40.79,7300.0,31.2672,31.2902,31.2518,31.2672,7300.0
2007-03-23 13:55:00,40.79,40.79,40.73,40.73,6300.0,31.2672,31.2672,31.2212,31.2212,6300.0
2007-03-23 14:00:00,40.75,40.79,40.73,40.77,6000.0,31.2365,31.2672,31.2212,31.2518,6000.0
2007-03-23 14:05:00,40.79,40.81,40.78,40.79,4900.0,31.2672,31.2825,31.2595,31.2672,4900.0
2007-03-23 14:10:00,40.79,40.82,40.79,40.8,6400.0,31.2672,31.2902,31.2672,31.2748,6400.0
2007-03-23 14:15:00,40.8,40.8,40.74,40.75,4700.0,31.2748,31.2748,31.2288,31.2365,4700.0
2007-03-23 14:20:00,40.74,40.75,40.68,40.71,10400.0,31.2288,31.2365,31.1829,31.2058,10400.0
2007-03-23 14:25:00,40.71,40.75,40.7,40.74,6500.0,31.2058,31.2365,31.1982,31.2288,6500.0
2007-03-23 14:30:00,40.75,40.79,40.7,40.78,4900.0,31.2365,31.2672,31.1982,31.2595,4900.0
2007-03-23 14:35:00,40.79,40.82,40.79,40.81,10600.0,31.2672,31.2902,31.2672,31.2825,10600.0
2007-03-23 14:40:00,40.81,40.82,40.8,40.8,9200.0,31.2825,31.2902,31.2748,31.2748,9200.0
2007-03-23 14:45:00,40.8,40.83,40.8,40.81,9900.0,31.2748,31.2978,31.2748,31.2825,9900.0
2007-03-23 14:50:00,40.81,40.81,40.79,40.81,13200.0,31.2825,31.2825,31.2672,31.2825,13200.0
2007-03-23 14:55:00,40.81,40.83,40.8,40.8,10700.0,31.2825,31.2978,31.2748,31.2748,10700.0
2007-03-23 15:00:00,40.81,40.81,40.72,40.76,13900.0,31.2825,31.2825,31.2135,31.2442,13900.0
2007-03-23 15:05:00,40.78,40.79,40.72,40.75,8100.0,31.2595,31.2672,31.2135,31.2365,8100.0
2007-03-23 15:10:00,40.75,40.8,40.64,40.66,24200.0,31.2365,31.2748,31.1522,31.1675,24200.0
2007-03-23 15:15:00,40.68,40.79,40.68,40.78,13400.0,31.1829,31.2672,31.1829,31.2595,13400.0
2007-03-23 15:20:00,40.79,40.79,40.66,40.73,22300.0,31.2672,31.2672,31.1675,31.2212,22300.0
2007-03-23 15:25:00,40.73,40.76,40.71,40.74,9900.0,31.2212,31.2442,31.2058,31.2288,9900.0
2007-03-23 15:30:00,40.73,40.75,40.67,40.73,15100.0,31.2212,31.2365,31.1752,31.2212,15100.0
2007-03-23 15:35:00,40.73,40.75,40.65,40.68,13800.0,31.2212,31.2365,31.1599,31.1829,13800.0
2007-03-23 15:40:00,40.7,40.73,40.7,40.73,8600.0,31.1982,31.2212,31.1982,31.2212,8600.0
2007-03-23 15:45:00,40.73,40.79,40.71,40.78,9400.0,31.2212,31.2672,31.2058,31.2595,9400.0
2007-03-23 15:50:00,40.78,40.78,40.74,40.76,12900.0,31.2595,31.2595,31.2288,31.2442,12900.0
2007-03-23 15:55:00,40.76,40.78,40.67,40.67,36800.0,31.2442,31.2595,31.1752,31.1752,36800.0
2007-03-26 09:30:00,40.91,40.98,40.9,40.94,10400.0,31.3592,31.4128,31.3515,31.3822,10400.0
2007-03-26 09:35:00,40.94,41.09,40.9,41.06,6000.0,31.3822,31.4971,31.3515,31.4741,6000.0
2007-03-26 09:40:00,41.09,41.18,41.05,41.09,15700.0,31.4971,31.5661,31.4665,31.4971,15700.0
2007-03-26 09:45:00,41.07,41.09,40.86,40.94,34200.0,31.4818,31.4971,31.3208,31.3822,34200.0
2007-03-26 09:50:00,40.9,41.01,40.86,40.9,13900.0,31.3515,31.4358,31.3208,31.3515,13900.0
2007-03-26 09:55:00,40.93,40.93,40.85,40.89,67400.0,31.3745,31.3745,31.3132,31.3438,67400.0
2007-03-26 10:00:00,40.88,41.07,40.65,40.73,20600.0,31.3362,31.4818,31.1599,31.2212,20600.0
2007-03-26 10:05:00,40.7,40.73,40.4,40.49,25600.0,31.1982,31.2212,30.9682,31.0372,25600.0
2007-03-26 10:10:00,40.49,40.49,40.33,40.46,32700.0,31.0372,31.0372,30.9146,31.0142,32700.0
2007-03-26 10:15:00,40.44,40.52,40.43,40.52,6700.0,30.9989,31.0602,30.9912,31.0602,6700.0
2007-03-26 10:20:00,40.52,40.55,40.46,40.52,18700.0,31.0602,31.0832,31.0142,31.0602,18700.0
2007-03-26 10:25:00,40.53,40.55,40.47,40.5,13500.0,31.0679,31.0832,31.0219,31.0449,13500.0
2007-03-26 10:30:00,40.5,40.55,40.49,40.54,9200.0,31.0449,31.0832,31.0372,31.0755,9200.0
2007-03-26 10:35:00,40.53,40.66,40.53,40.66,12300.0,31.0679,31.1675,31.0679,31.1675,12300.0
2007-03-26 10:40:00,40.66,40.8,40.65,40.75,13500.0,31.1675,31.2748,31.1599,31.2365,13500.0
2007-03-26 10:45:00,40.78,40.82,40.75,40.78,12100.0,31.2595,31.2902,31.2365,31.2595,12100.0
2007-03-26 10:50:00,40.79,40.82,40.74,40.79,14700.0,31.2672,31.2902,31.2288,31.2672,14700.0
2007-03-26 10:55:00,40.79,40.79,40.74,40.75,3800.0,31.2672,31.2672,31.2288,31.2365,3800.0
2007-03-26 11:00:00,40.74,40.75,40.7,40.7,8600.0,31.2288,31.2365,31.1982,31.1982,8600.0
2007-03-26 11:05:00,40.7,40.71,40.67,40.68,5500.0,31.1982,31.2058,31.1752,31.1829,5500.0
2007-03-26 11:10:00,40.68,40.7,40.66,40.69,4200.0,31.1829,31.1982,31.1675,31.1905,4200.0
2007-03-26 11:15:00,40.69,40.74,40.68,40.74,4300.0,31.1905,31.2288,31.1829,31.2288,4300.0
2007-03-26 11:20:00,40.74,40.76,40.7,40.76,10200.0,31.2288,31.2442,31.1982,31.2442,10200.0
2007-03-26 11:25:00,40.76,40.8,40.74,40.79,8400.0,31.2442,31.2748,31.2288,31.2672,8400.0
2007-03-26 11:30:00,40.78,40.81,40.73,40.78,12200.0,31.2595,31.2825,31.2212,31.2595,12200.0
2007-03-26 11:35:00,40.78,40.81,40.71,40.73,9400.0,31.2595,31.2825,31.2058,31.2212,9400.0
2007-03-26 11:40:00,40.76,40.81,40.74,40.77,6500.0,31.2442,31.2825,31.2288,31.2518,6500.0
2007-03-26 11:45:00,40.79,40.79,40.74,40.77,5100.0,31.2672,31.2672,31.2288,31.2518,5100.0
2007-03-26 11:50:00,40.78,40.8,40.78,40.78,4200.0,31.2595,31.2748,31.2595,31.2595,4200.0
2007-03-26 11:55:00,40.79,40.8,40.77,40.8,4900.0,31.2672,31.2748,31.2518,31.2748,4900.0
2007-03-26 12:00:00,40.8,40.81,40.77,40.79,5600.0,31.2748,31.2825,31.2518,31.2672,5600.0
2007-03-26 12:05:00,40.8,40.8,40.73,40.75,12400.0,31.2748,31.2748,31.2212,31.2365,12400.0
2007-03-26 12:10:00,40.75,40.79,40.74,40.76,5100.0,31.2365,31.2672,31.2288,31.2442,5100.0
2007-03-26 12:15:00,40.77,40.79,40.72,40.74,6600.0,31.2518,31.2672,31.2135,31.2288,6600.0
2007-03-26 12:20:00,40.77,40.8,40.73,40.74,19600.0,31.2518,31.2748,31.2212,31.2288,19600.0
2007-03-26 12:25:00,40.78,40.81,40.75,40.8,7100.0,31.2595,31.2825,31.2365,31.2748,7100.0
2007-03-26 12:30:00,40.8,40.8,40.73,40.75,14200.0,31.2748,31.2748,31.2212,31.2365,14200.0
2007-03-26 12:35:00,40.75,40.78,40.73,40.74,3100.0,31.2365,31.2595,31.2212,31.2288,3100.0
2007-03-26 12:40:00,40.74,40.74,40.7,40.73,6900.0,31.2288,31.2288,31.1982,31.2212,6900.0
2007-03-26 12:45:00,40.73,40.77,40.72,40.72,7800.0,31.2212,31.2518,31.2135,31.2135,7800.0
2007-03-26 12:50:00,40.72,40.76,40.72,40.76,4200.0,31.2135,31.2442,31.2135,31.2442,4200.0
2007-03-26 12:55:00,40.73,40.76,40.68,40.7,5400.0,31.2212,31.2442,31.1829,31.1982,5400.0
2007-03-26 13:00:00,40.69,40.75,40.69,40.74,6100.0,31.1905,31.2365,31.1905,31.2288,6100.0
2007-03-26 13:05:00,40.74,40.77,40.72,40.75,4800.0,31.2288,31.2518,31.2135,31.2365,4800.0
2007-03-26 13:10:00,40.75,40.75,40.73,40.73,4300.0,31.2365,31.2365,31.2212,31.2212,4300.0
2007-03-26 13:15:00,40.74,40.76,40.73,40.74,3000.0,31.2288,31.2442,31.2212,31.2288,3000.0
2007-03-26 13:20:00,40.73,40.76,40.73,40.74,7300.0,31.2212,31.2442,31.2212,31.2288,7300.0
2007-03-26 13:25:00,40.75,40.75,40.71,40.71,4300.0,31.2365,31.2365,31.2058,31.2058,4300.0
2007-03-26 13:30:00,40.73,40.77,40.72,40.73,6400.0,31.2212,31.2518,31.2135,31.2212,6400.0
2007-03-26 13:35:00,40.75,40.77,40.75,40.77,9300.0,31.2365,31.2518,31.2365,31.2518,9300.0
2007-03-26 13:40:00,40.76,40.79,40.72,40.75,8700.0,31.2442,31.2672,31.2135,31.2365,8700.0
2007-03-26 13:45:00,40.76,40.76,40.73,40.75,5800.0,31.2442,31.2442,31.2212,31.2365,5800.0
2007-03-26 13:50:00,40.77,40.77,40.75,40.77,4800.0,31.2518,31.2518,31.2365,31.2518,4800.0
2007-03-26 13:55:00,40.77,40.8,40.75,40.79,6800.0,31.2518,31.2748,31.2365,31.2672,6800.0
2007-03-26 14:00:00,40.79,40.81,40.77,40.78,18600.0,31.2672,31.2825,31.2518,31.2595,18600.0
2007-03-26 14:05:00,40.78,40.79,40.76,40.79,6500.0,31.2595,31.2672,31.2442,31.2672,6500.0
2007-03-26 14:10:00,40.79,40.8,40.76,40.79,3900.0,31.2672,31.2748,31.2442,31.2672,3900.0
2007-03-26 14:15:00,40.79,40.8,40.75,40.8,8600.0,31.2672,31.2748,31.2365,31.2748,8600.0
2007-03-26 14:20:00,40.8,40.8,40.77,40.78,9400.0,31.2748,31.2748,31.2518,31.2595,9400.0
2007-03-26 14:25:00,40.78,40.79,40.76,40.77,4800.0,31.2595,31.2672,31.2442,31.2518,4800.0
2007-03-26 14:30:00,40.78,40.79,40.75,40.79,6000.0,31.2595,31.2672,31.2365,31.2672,6000.0
2007-03-26 14:35:00,40.78,40.79,40.76,40.76,7000.0,31.2595,31.2672,31.2442,31.2442,7000.0
2007-03-26 14:40:00,40.76,40.79,40.74,40.76,11900.0,31.2442,31.2672,31.2288,31.2442,11900.0
2007-03-26 14:45:00,40.75,40.79,40.75,40.79,6500.0,31.2365,31.2672,31.2365,31.2672,6500.0
2007-03-26 14:50:00,40.76,40.77,40.74,40.77,10600.0,31.2442,31.2518,31.2288,31.2518,10600.0
2007-03-26 14:55:00,40.78,40.8,40.75,40.77,6600.0,31.2595,31.2748,31.2365,31.2518,6600.0
2007-03-26 15:00:00,40.79,40.81,40.79,40.8,10900.0,31.2672,31.2825,31.2672,31.2748,10900.0
2007-03-26 15:05:00,40.8,40.82,40.74,40.76,17500.0,31.2748,31.2902,31.2288,31.2442,17500.0
2007-03-26 15:10:00,40.75,40.79,40.75,40.76,5700.0,31.2365,31.2672,31.2365,31.2442,5700.0
2007-03-26 15:15:00,40.76,40.79,40.76,40.78,8100.0,31.2442,31.2672,31.2442,31.2595,8100.0
2007-03-26 15:20:00,40.77,40.83,40.77,40.83,22600.0,31.2518,31.2978,31.2518,31.2978,22600.0
2007-03-26 15:25:00,40.84,40.84,40.8,40.8,17400.0,31.3055,31.3055,31.2748,31.2748,17400.0
2007-03-26 15:30:00,40.8,40.85,40.8,40.85,16900.0,31.2748,31.3132,31.2748,31.3132,16900.0
2007-03-26 15:35:00,40.84,40.87,40.83,40.86,46800.0,31.3055,31.3285,31.2978,31.3208,46800.0
2007-03-26 15:40:00,40.87,40.91,40.85,40.88,11000.0,31.3285,31.3592,31.3132,31.3362,11000.0
2007-03-26 15:45:00,40.9,40.93,40.85,40.9,12100.0,31.3515,31.3745,31.3132,31.3515,12100.0
2007-03-26 15:50:00,40.9,40.96,40.86,40.89,28000.0,31.3515,31.3975,31.3208,31.3438,28000.0
2007-03-26 15:55:00,40.89,40.9,40.88,40.9,14100.0,31.3438,31.3515,31.3362,31.3515,14100.0
2007-03-27 09:30:00,40.89,40.89,40.81,40.89,4400.0,31.3438,31.3438,31.2825,31.3438,4400.0
2007-03-27 09:35:00,40.85,40.85,40.65,40.68,7900.0,31.3132,31.3132,31.1599,31.1829,7900.0
2007-03-27 09:40:00,40.68,40.81,40.68,40.77,17800.0,31.1829,31.2825,31.1829,31.2518,17800.0
2007-03-27 09:45:00,40.75,40.8,40.7,40.78,24400.0,31.2365,31.2748,31.1982,31.2595,24400.0
2007-03-27 09:50:00,40.78,40.94,40.78,40.92,29800.0,31.2595,31.3822,31.2595,31.3668,29800.0
2007-03-27 09:55:00,40.94,40.95,40.87,40.93,24900.0,31.3822,31.3898,31.3285,31.3745,24900.0
2007-03-27 10:00:00,40.93,41.12,40.9,41.08,67500.0,31.3745,31.5201,31.3515,31.4895,67500.0
2007-03-27 10:05:00,41.1,41.16,41.03,41.1,29300.0,31.5048,31.5508,31.4511,31.5048,29300.0
2007-03-27 10:10:00,41.1,41.14,41.07,41.11,24800.0,31.5048,31.5355,31.4818,31.5125,24800.0
2007-03-27 10:15:00,41.1,41.18,41.1,41.14,12800.0,31.5048,31.5661,31.5048,31.5355,12800.0
2007-03-27 10:20:00,41.15,41.25,41.12,41.24,17400.0,31.5431,31.6198,31.5201,31.6121,17400.0
2007-03-27 10:25:00,41.24,41.25,41.21,41.23,11100.0,31.6121,31.6198,31.5891,31.6044,11100.0
2007-03-27 10:30:00,41.23,41.23,41.16,41.19,10300.0,31.6044,31.6044,31.5508,31.5738,10300.0
2007-03-27 10:35:00,41.19,41.35,41.19,41.35,12300.0,31.5738,31.6964,31.5738,31.6964,12300.0
2007-03-27 10:40:00,41.35,41.43,41.3,41.39,15200.0,31.6964,31.7578,31.6581,31.7271,15200.0
2007-03-27 10:45:00,41.42,41.52,41.42,41.51,20600.0,31.7501,31.8267,31.7501,31.8191,20600.0
2007-03-27 10:50:00,41.49,41.61,41.44,41.6,16400.0,31.8037,31.8957,31.7654,31.8881,16400.0
2007-03-27 10:55:00,41.61,41.61,41.55,41.57,7200.0,31.8957,31.8957,31.8497,31.8651,7200.0
2007-03-27 11:00:00,41.55,41.63,41.55,41.6,8300.0,31.8497,31.9111,31.8497,31.8881,8300.0
2007-03-27 11:05:00,41.61,41.68,41.6,41.62,9400.0,31.8957,31.9494,31.8881,31.9034,9400.0
2007-03-27 11:10:00,41.6,41.64,41.56,41.64,13500.0,31.8881,31.9187,31.8574,31.9187,13500.0
2007-03-27 11:15:00,41.64,41.7,41.62,41.68,15700.0,31.9187,31.9647,31.9034,31.9494,15700.0
2007-03-27 11:20:00,41.68,41.69,41.63,41.64,8800.0,31.9494,31.9571,31.9111,31.9187,8800.0
2007-03-27 11:25:00,41.63,41.63,41.52,41.53,15800.0,31.9111,31.9111,31.8267,31.8344,15800.0
2007-03-27 11:30:00,41.53,41.62,41.51,41.62,14600.0,31.8344,31.9034,31.8191,31.9034,14600.0
2007-03-27 11:35:00,41.62,41.65,41.59,41.62,30600.0,31.9034,31.9264,31.8804,31.9034,30600.0
2007-03-27 11:40:00,41.62,41.74,41.6,41.74,22700.0,31.9034,31.9954,31.8881,31.9954,22700.0
2007-03-27 11:45:00,41.74,41.78,41.71,41.75,10800.0,31.9954,32.026,31.9724,32.003,10800.0
2007-03-27 11:50:00,41.76,41.78,41.72,41.75,7400.0,32.0107,32.026,31.9801,32.003,7400.0
2007-03-27 11:55:00,41.76,41.8,41.75,41.78,6400.0,32.0107,32.0414,32.003,32.026,6400.0
2007-03-27 12:00:00,41.78,41.8,41.72,41.74,10200.0,32.026,32.0414,31.9801,31.9954,10200.0
2007-03-27 12:05:00,41.74,41.8,41.72,41.78,10400.0,31.9954,32.0414,31.9801,32.026,10400.0
2007-03-27 12:10:00,41.79,41.79,41.74,41.75,7500.0,32.0337,32.0337,31.9954,32.003,7500.0
2007-03-27 12:15:00,41.74,41.79,41.74,41.78,8800.0,31.9954,32.0337,31.9954,32.026,8800.0
2007-03-27 12:20:00,41.78,41.79,41.71,41.75,8500.0,32.026,32.0337,31.9724,32.003,8500.0
2007-03-27 12:25:00,41.75,41.79,41.74,41.75,10200.0,32.003,32.0337,31.9954,32.003,10200.0
2007-03-27 12:30:00,41.76,41.86,41.72,41.86,22000.0,32.0107,32.0874,31.9801,32.0874,22000.0
2007-03-27 12:35:00,41.86,41.87,41.81,41.82,8300.0,32.0874,32.095,32.049,32.0567,8300.0
2007-03-27 12:40:00,41.81,41.83,41.79,41.79,7800.0,32.049,32.0644,32.0337,32.0337,7800.0
2007-03-27 12:45:00,41.8,41.8,41.73,41.73,8400.0,32.0414,32.0414,31.9877,31.9877,8400.0
2007-03-27 12:50:00,41.74,41.75,41.72,41.74,5200.0,31.9954,32.003,31.9801,31.9954,5200.0
2007-03-27 12:55:00,41.74,41.74,41.69,41.71,6800.0,31.9954,31.9954,31.9571,31.9724,6800.0
2007-03-27 13:00:00,41.71,41.71,41.67,41.68,7200.0,31.9724,31.9724,31.9417,31.9494,7200.0
2007-03-27 13:05:00,41.69,41.72,41.68,41.72,5700.0,31.9571,31.9801,31.9494,31.9801,5700.0
2007-03-27 13:10:00,41.72,41.74,41.71,41.74,4800.0,31.9801,31.9954,31.9724,31.9954,4800.0
2007-03-27 13:15:00,41.73,41.73,41.7,41.7,4700.0,31.9877,31.9877,31.9647,31.9647,4700.0
2007-03-27 13:20:00,41.7,41.72,41.69,41.71,3100.0,31.9647,31.9801,31.9571,31.9724,3100.0
2007-03-27 13:25:00,41.72,41.74,41.72,41.74,2400.0,31.9801,31.9954,31.9801,31.9954,2400.0
2007-03-27 13:30:00,41.73,41.73,41.7,41.7,115000.0,31.9877,31.9877,31.9647,31.9647,115000.0
2007-03-27 13:35:00,41.71,41.71,41.7,41.71,4800.0,31.9724,31.9724,31.9647,31.9724,4800.0
2007-03-27 13:40:00,41.71,41.76,41.7,41.76,8100.0,31.9724,32.0107,31.9647,32.0107,8100.0
2007-03-27 13:45:00,41.76,41.79,41.74,41.77,8700.0,32.0107,32.0337,31.9954,32.0184,8700.0
2007-03-27 13:50:00,41.78,41.78,41.76,41.78,4800.0,32.026,32.026,32.0107,32.026,4800.0
2007-03-27 13:55:00,41.78,41.82,41.77,41.81,7100.0,32.026,32.0567,32.0184,32.049,7100.0
2007-03-27 14:00:00,41.81,41.84,41.77,41.78,6400.0,32.049,32.072,32.0184,32.026,6400.0
2007-03-27 14:05:00,41.76,41.79,41.68,41.69,11700.0,32.0107,32.0337,31.9494,31.9571,11700.0
2007-03-27 14:10:00,41.68,41.72,41.67,41.71,8300.0,31.9494,31.9801,31.9417,31.9724,8300.0
2007-03-27 14:15:00,41.72,41.72,41.67,41.68,7300.0,31.9801,31.9801,31.9417,31.9494,7300.0
2007-03-27 14:20:00,41.67,41.71,41.67,41.7,26800.0,31.9417,31.9724,31.9417,31.9647,26800.0
2007-03-27 14:25:00,41.69,41.69,41.67,41.67,10100.0,31.9571,31.9571,31.9417,31.9417,10100.0
2007-03-27 14:30:00,41.67,41.68,41.66,41.66,21700.0,31.9417,31.9494,31.9341,31.9341,21700.0
2007-03-27 14:35:00,41.66,41.67,41.61,41.62,13700.0,31.9341,31.9417,31.8957,31.9034,13700.0
2007-03-27 14:40:00,41.61,41.62,41.57,41.58,17200.0,31.8957,31.9034,31.8651,31.8727,17200.0
2007-03-27 14:45:00,41.58,41.59,41.56,41.57,4700.0,31.8727,31.8804,31.8574,31.8651,4700.0
2007-03-27 14:50:00,41.56,41.57,41.56,41.57,6500.0,31.8574,31.8651,31.8574,31.8651,6500.0
2007-03-27 14:55:00,41.57,41.57,41.51,41.53,13400.0,31.8651,31.8651,31.8191,31.8344,13400.0
2007-03-27 15:00:00,41.54,41.56,41.53,41.53,11300.0,31.8421,31.8574,31.8344,31.8344,11300.0
2007-03-27 15:05:00,41.53,41.57,41.5,41.57,17000.0,31.8344,31.8651,31.8114,31.8651,17000.0
2007-03-27 15:10:00,41.57,41.61,41.56,41.61,7300.0,31.8651,31.8957,31.8574,31.8957,7300.0
2007-03-27 15:15:00,41.59,41.61,41.59,41.6,8900.0,31.8804,31.8957,31.8804,31.8881,8900.0
2007-03-27 15:20:00,41.61,41.61,41.6,41.61,7100.0,31.8957,31.8957,31.8881,31.8957,7100.0
2007-03-27 15:25:00,41.61,41.66,41.61,41.61,11000.0,31.8957,31.9341,31.8957,31.8957,11000.0
2007-03-27 15:30:00,41.61,41.67,41.6,41.65,11400.0,31.8957,31.9417,31.8881,31.9264,11400.0
2007-03-27 15:35:00,41.65,41.69,41.65,41.68,8800.0,31.9264,31.9571,31.9264,31.9494,8800.0
2007-03-27 15:40:00,41.67,41.7,41.67,41.7,10700.0,31.9417,31.9647,31.9417,31.9647,10700.0
2007-03-27 15:45:00,41.71,41.73,41.69,41.69,14100.0,31.9724,31.9877,31.9571,31.9571,14100.0
2007-03-27 15:50:00,41.69,41.72,41.68,41.7,18100.0,31.9571,31.9801,31.9494,31.9647,18100.0
2007-03-27 15:55:00,41.7,41.75,41.68,41.75,50500.0,31.9647,32.003,31.9494,32.003,50500.0
2007-03-28 09:35:00,41.75,41.75,41.48,41.49,17900.0,32.003,32.003,31.7961,31.8037,17900.0
2007-03-28 09:40:00,41.53,41.53,41.36,41.44,5800.0,31.8344,31.8344,31.7041,31.7654,5800.0
2007-03-28 09:45:00,41.45,41.65,41.41,41.65,9200.0,31.7731,31.9264,31.7424,31.9264,9200.0
2007-03-28 09:50:00,41.68,41.73,41.63,41.72,10700.0,31.9494,31.9877,31.9111,31.9801,10700.0
2007-03-28 09:55:00,41.72,41.72,41.67,41.69,6800.0,31.9801,31.9801,31.9417,31.9571,6800.0
2007-03-28 10:00:00,41.69,41.72,41.63,41.63,23200.0,31.9571,31.9801,31.9111,31.9111,23200.0
2007-03-28 10:05:00,41.6,41.6,41.55,41.57,8600.0,31.8881,31.8881,31.8497,31.8651,8600.0
2007-03-28 10:10:00,41.6,41.6,41.45,41.48,9800.0,31.8881,31.8881,31.7731,31.7961,9800.0
2007-03-28 10:15:00,41.49,41.57,41.49,41.57,7900.0,31.8037,31.8651,31.8037,31.8651,7900.0
2007-03-28 10:20:00,41.57,41.58,41.43,41.43,13300.0,31.8651,31.8727,31.7578,31.7578,13300.0
2007-03-28 10:25:00,41.42,41.53,41.41,41.53,13800.0,31.7501,31.8344,31.7424,31.8344,13800.0
2007-03-28 10:30:00,41.51,41.53,41.34,41.38,15200.0,31.8191,31.8344,31.6888,31.7194,15200.0
2007-03-28 10:35:00,41.34,41.45,41.3,41.42,14600.0,31.6888,31.7731,31.6581,31.7501,14600.0
2007-03-28 10:40:00,41.42,41.45,41.37,41.41,7400.0,31.7501,31.7731,31.7118,31.7424,7400.0
2007-03-28 10:45:00,41.42,41.45,41.38,41.44,16000.0,31.7501,31.7731,31.7194,31.7654,16000.0
2007-03-28 10:50:00,41.45,41.54,41.44,41.46,17300.0,31.7731,31.8421,31.7654,31.7808,17300.0
2007-03-28 10:55:00,41.48,41.67,41.46,41.66,15300.0,31.7961,31.9417,31.7808,31.9341,15300.0
2007-03-28 11:00:00,41.67,41.68,41.59,41.63,12300.0,31.9417,31.9494,31.8804,31.9111,12300.0
2007-03-28 11:05:00,41.61,41.64,41.6,41.6,13200.0,31.8957,31.9187,31.8881,31.8881,13200.0
2007-03-28 11:10:00,41.6,41.62,41.6,41.6,11400.0,31.8881,31.9034,31.8881,31.8881,11400.0
2007-03-28 11:15:00,41.6,41.62,41.53,41.53,14400.0,31.8881,31.9034,31.8344,31.8344,14400.0
2007-03-28 11:20:00,41.54,41.54,41.4,41.4,12500.0,31.8421,31.8421,31.7348,31.7348,12500.0
2007-03-28 11:25:00,41.41,41.46,41.4,41.4,11600.0,31.7424,31.7808,31.7348,31.7348,11600.0
2007-03-28 11:30:00,41.41,41.41,41.3,41.31,12700.0,31.7424,31.7424,31.6581,31.6658,12700.0
2007-03-28 11:35:00,41.3,41.32,41.3,41.32,13800.0,31.6581,31.6734,31.6581,31.6734,13800.0
2007-03-28 11:40:00,41.32,41.36,41.31,41.33,6200.0,31.6734,31.7041,31.6658,31.6811,6200.0
2007-03-28 11:45:00,41.33,41.48,41.33,41.48,14800.0,31.6811,31.7961,31.6811,31.7961,14800.0
2007-03-28 11:50:00,41.48,41.48,41.43,41.44,3500.0,31.7961,31.7961,31.7578,31.7654,3500.0
2007-03-28 11:55:00,41.45,41.51,41.45,41.49,3600.0,31.7731,31.8191,31.7731,31.8037,3600.0
2007-03-28 12:00:00,41.5,41.53,41.48,41.53,7600.0,31.8114,31.8344,31.7961,31.8344,7600.0
2007-03-28 12:05:00,41.54,41.6,41.54,41.58,12500.0,31.8421,31.8881,31.8421,31.8727,12500.0
2007-03-28 12:10:00,41.59,41.65,41.58,41.61,6000.0,31.8804,31.9264,31.8727,31.8957,6000.0
2007-03-28 12:15:00,41.63,41.66,41.59,41.66,5700.0,31.9111,31.9341,31.8804,31.9341,5700.0
2007-03-28 12:20:00,41.66,41.78,41.66,41.75,18900.0,31.9341,32.026,31.9341,32.003,18900.0
2007-03-28 12:25:00,41.77,41.82,41.75,41.78,10500.0,32.0184,32.0567,32.003,32.026,10500.0
2007-03-28 12:30:00,41.78,41.79,41.74,41.75,12700.0,32.026,32.0337,31.9954,32.003,12700.0
2007-03-28 12:35:00,41.75,41.76,41.73,41.73,6100.0,32.003,32.0107,31.9877,31.9877,6100.0
2007-03-28 12:40:00,41.73,41.74,41.64,41.65,14300.0,31.9877,31.9954,31.9187,31.9264,14300.0
2007-03-28 12:45:00,41.66,41.67,41.65,41.65,9200.0,31.9341,31.9417,31.9264,31.9264,9200.0
2007-03-28 12:50:00,41.66,41.66,41.65,41.65,6300.0,31.9341,31.9341,31.9264,31.9264,6300.0
2007-03-28 12:55:00,41.65,41.66,41.53,41.56,11600.0,31.9264,31.9341,31.8344,31.8574,11600.0
2007-03-28 13:00:00,41.55,41.57,41.52,41.52,10000.0,31.8497,31.8651,31.8267,31.8267,10000.0
2007-03-28 13:05:00,41.51,41.55,41.5,41.5,5800.0,31.8191,31.8497,31.8114,31.8114,5800.0
2007-03-28 13:10:00,41.5,41.5,41.44,41.45,6600.0,31.8114,31.8114,31.7654,31.7731,6600.0
2007-03-28 13:15:00,41.44,41.51,41.44,41.5,2500.0,31.7654,31.8191,31.7654,31.8114,2500.0
2007-03-28 13:20:00,41.51,41.52,41.49,41.51,4100.0,31.8191,31.8267,31.8037,31.8191,4100.0
2007-03-28 13:25:00,41.51,41.51,41.49,41.5,1600.0,31.8191,31.8191,31.8037,31.8114,1600.0
2007-03-28 13:30:00,41.5,41.5,41.48,41.5,2600.0,31.8114,31.8114,31.7961,31.8114,2600.0
2007-03-28 13:35:00,41.51,41.52,41.48,41.51,4300.0,31.8191,31.8267,31.7961,31.8191,4300.0
2007-03-28 13:40:00,41.51,41.51,41.42,41.5,7800.0,31.8191,31.8191,31.7501,31.8114,7800.0
2007-03-28 13:45:00,41.5,41.51,41.49,41.5,2700.0,31.8114,31.8191,31.8037,31.8114,2700.0
2007-03-28 13:50:00,41.51,41.51,41.44,41.45,4100.0,31.8191,31.8191,31.7654,31.7731,4100.0
2007-03-28 13:55:00,41.46,41.51,41.46,41.51,1400.0,31.7808,31.8191,31.7808,31.8191,1400.0
2007-03-28 14:00:00,41.51,41.56,41.5,41.55,4800.0,31.8191,31.8574,31.8114,31.8497,4800.0
2007-03-28 14:05:00,41.53,41.55,41.53,41.54,1600.0,31.8344,31.8497,31.8344,31.8421,1600.0
2007-03-28 14:10:00,41.52,41.53,41.47,41.48,5700.0,31.8267,31.8344,31.7884,31.7961,5700.0
2007-03-28 14:15:00,41.49,41.51,41.45,41.48,4700.0,31.8037,31.8191,31.7731,31.7961,4700.0
2007-03-28 14:20:00,41.49,41.52,41.47,41.51,4200.0,31.8037,31.8267,31.7884,31.8191,4200.0
2007-03-28 14:25:00,41.51,41.52,41.5,41.51,2000.0,31.8191,31.8267,31.8114,31.8191,2000.0
2007-03-28 14:30:00,41.5,41.53,41.49,41.49,3500.0,31.8114,31.8344,31.8037,31.8037,3500.0
2007-03-28 14:35:00,41.48,41.49,41.47,41.49,2700.0,31.7961,31.8037,31.7884,31.8037,2700.0
2007-03-28 14:40:00,41.48,41.49,41.46,41.47,4700.0,31.7961,31.8037,31.7808,31.7884,4700.0
2007-03-28 14:45:00,41.47,41.47,41.38,41.41,4200.0,31.7884,31.7884,31.7194,31.7424,4200.0
2007-03-28 14:50:00,41.42,41.42,41.36,41.37,3600.0,31.7501,31.7501,31.7041,31.7118,3600.0
2007-03-28 14:55:00,41.37,41.42,41.35,41.42,5800.0,31.7118,31.7501,31.6964,31.7501,5800.0
2007-03-28 15:00:00,41.42,41.47,41.42,41.44,8700.0,31.7501,31.7884,31.7501,31.7654,8700.0
2007-03-28 15:05:00,41.43,41.43,41.39,41.41,4800.0,31.7578,31.7578,31.7271,31.7424,4800.0
2007-03-28 15:10:00,41.41,41.42,41.41,41.41,2700.0,31.7424,31.7501,31.7424,31.7424,2700.0
2007-03-28 15:15:00,41.42,41.43,41.41,41.42,5200.0,31.7501,31.7578,31.7424,31.7501,5200.0
2007-03-28 15:20:00,41.42,41.47,41.39,41.46,7500.0,31.7501,31.7884,31.7271,31.7808,7500.0
2007-03-28 15:25:00,41.47,41.5,41.46,41.47,9800.0,31.7884,31.8114,31.7808,31.7884,9800.0
2007-03-28 15:30:00,41.47,41.48,41.42,41.42,3100.0,31.7884,31.7961,31.7501,31.7501,3100.0
2007-03-28 15:35:00,41.43,41.43,41.38,41.42,7600.0,31.7578,31.7578,31.7194,31.7501,7600.0
2007-03-28 15:40:00,41.4,41.43,41.38,41.38,8500.0,31.7348,31.7578,31.7194,31.7194,8500.0
2007-03-28 15:45:00,41.38,41.38,41.33,41.34,5300.0,31.7194,31.7194,31.6811,31.6888,5300.0
2007-03-28 15:50:00,41.34,41.41,41.34,41.38,10800.0,31.6888,31.7424,31.6888,31.7194,10800.0
2007-03-28 15:55:00,41.39,41.39,41.3,41.32,11400.0,31.7271,31.7271,31.6581,31.6734,11400.0
2007-03-29 09:30:00,41.35,41.35,41.35,41.35,0.0,31.6964,31.6964,31.6964,31.6964,0.0
2007-03-29 09:35:00,41.61,41.95,41.61,41.8,13400.0,31.8957,32.1564,31.8957,32.0414,13400.0
2007-03-29 09:40:00,41.79,41.8,41.75,41.75,9200.0,32.0337,32.0414,32.003,32.003,9200.0
2007-03-29 09:45:00,41.76,41.82,41.74,41.82,9900.0,32.0107,32.0567,31.9954,32.0567,9900.0
2007-03-29 09:50:00,41.82,41.86,41.78,41.8,9700.0,32.0567,32.0874,32.026,32.0414,9700.0
2007-03-29 09:55:00,41.81,41.81,41.78,41.79,6700.0,32.049,32.049,32.026,32.0337,6700.0
2007-03-29 10:00:00,41.8,41.8,41.75,41.77,7400.0,32.0414,32.0414,32.003,32.0184,7400.0
2007-03-29 10:05:00,41.77,41.81,41.76,41.81,11000.0,32.0184,32.049,32.0107,32.049,11000.0
2007-03-29 10:10:00,41.81,41.83,41.8,41.81,17200.0,32.049,32.0644,32.0414,32.049,17200.0
2007-03-29 10:15:00,41.81,41.86,41.81,41.86,9800.0,32.049,32.0874,32.049,32.0874,9800.0
2007-03-29 10:20:00,41.86,41.88,41.85,41.88,11200.0,32.0874,32.1027,32.0797,32.1027,11200.0
2007-03-29 10:25:00,41.88,41.91,41.85,41.87,8600.0,32.1027,32.1257,32.0797,32.095,8600.0
2007-03-29 10:30:00,41.87,41.87,41.79,41.79,7100.0,32.095,32.095,32.0337,32.0337,7100.0
2007-03-29 10:35:00,41.78,41.78,41.76,41.78,2600.0,32.026,32.026,32.0107,32.026,2600.0
2007-03-29 10:40:00,41.77,41.79,41.73,41.75,8100.0,32.0184,32.0337,31.9877,32.003,8100.0
2007-03-29 10:45:00,41.74,41.74,41.62,41.62,4900.0,31.9954,31.9954,31.9034,31.9034,4900.0
2007-03-29 10:50:00,41.6,41.6,41.54,41.58,8000.0,31.8881,31.8881,31.8421,31.8727,8000.0
2007-03-29 10:55:00,41.59,41.59,41.58,41.58,2800.0,31.8804,31.8804,31.8727,31.8727,2800.0
2007-03-29 11:00:00,41.59,41.66,41.59,41.66,9900.0,31.8804,31.9341,31.8804,31.9341,9900.0
2007-03-29 11:05:00,41.66,41.66,41.63,41.64,9700.0,31.9341,31.9341,31.9111,31.9187,9700.0
2007-03-29 11:10:00,41.63,41.69,41.6,41.69,8800.0,31.9111,31.9571,31.8881,31.9571,8800.0
2007-03-29 11:15:00,41.69,41.79,41.69,41.79,9500.0,31.9571,32.0337,31.9571,32.0337,9500.0
2007-03-29 11:20:00,41.78,41.84,41.78,41.84,7700.0,32.026,32.072,32.026,32.072,7700.0
2007-03-29 11:25:00,41.84,41.87,41.83,41.87,8400.0,32.072,32.095,32.0644,32.095,8400.0
2007-03-29 11:30:00,41.86,41.89,41.84,41.89,11400.0,32.0874,32.1104,32.072,32.1104,11400.0
2007-03-29 11:35:00,41.89,41.9,41.88,41.88,8900.0,32.1104,32.118,32.1027,32.1027,8900.0
2007-03-29 11:40:00,41.89,41.89,41.87,41.87,7300.0,32.1104,32.1104,32.095,32.095,7300.0
2007-03-29 11:45:00,41.86,41.87,41.85,41.85,5000.0,32.0874,32.095,32.0797,32.0797,5000.0
2007-03-29 11:50:00,41.84,41.84,41.81,41.81,4900.0,32.072,32.072,32.049,32.049,4900.0
2007-03-29 11:55:00,41.82,41.82,41.71,41.72,5800.0,32.0567,32.0567,31.9724,31.9801,5800.0
2007-03-29 12:00:00,41.71,41.74,41.71,41.71,6700.0,31.9724,31.9954,31.9724,31.9724,6700.0
2007-03-29 12:05:00,41.71,41.73,41.69,41.73,6700.0,31.9724,31.9877,31.9571,31.9877,6700.0
2007-03-29 12:10:00,41.73,41.77,41.72,41.76,10900.0,31.9877,32.0184,31.9801,32.0107,10900.0
2007-03-29 12:15:00,41.76,41.76,41.72,41.72,4600.0,32.0107,32.0107,31.9801,31.9801,4600.0
2007-03-29 12:20:00,41.73,41.77,41.72,41.77,7900.0,31.9877,32.0184,31.9801,32.0184,7900.0
2007-03-29 12:25:00,41.76,41.76,41.75,41.76,6300.0,32.0107,32.0107,32.003,32.0107,6300.0
2007-03-29 12:30:00,41.75,41.76,41.74,41.75,9100.0,32.003,32.0107,31.9954,32.003,9100.0
2007-03-29 12:35:00,41.76,41.76,41.73,41.74,7400.0,32.0107,32.0107,31.9877,31.9954,7400.0
2007-03-29 12:40:00,41.75,41.78,41.75,41.76,6300.0,32.003,32.026,32.003,32.0107,6300.0
2007-03-29 12:45:00,41.77,41.77,41.75,41.76,4300.0,32.0184,32.0184,32.003,32.0107,4300.0
2007-03-29 12:50:00,41.75,41.76,41.75,41.76,5600.0,32.003,32.0107,32.003,32.0107,5600.0
2007-03-29 12:55:00,41.75,41.76,41.75,41.76,3100.0,32.003,32.0107,32.003,32.0107,3100.0
2007-03-29 13:00:00,41.75,41.76,41.74,41.76,17500.0,32.003,32.0107,31.9954,32.0107,17500.0
2007-03-29 13:05:00,41.74,41.76,41.74,41.74,6200.0,31.9954,32.0107,31.9954,31.9954,6200.0
2007-03-29 13:10:00,41.75,41.78,41.75,41.78,5600.0,32.003,32.026,32.003,32.026,5600.0
2007-03-29 13:15:00,41.78,41.78,41.75,41.75,8000.0,32.026,32.026,32.003,32.003,8000.0
2007-03-29 13:20:00,41.76,41.76,41.66,41.68,9500.0,32.0107,32.0107,31.9341,31.9494,9500.0
2007-03-29 13:25:00,41.69,41.74,41.67,41.74,10800.0,31.9571,31.9954,31.9417,31.9954,10800.0
2007-03-29 13:30:00,41.74,41.77,41.73,41.76,7700.0,31.9954,32.0184,31.9877,32.0107,7700.0
2007-03-29 13:35:00,41.77,41.77,41.75,41.75,6300.0,32.0184,32.0184,32.003,32.003,6300.0
2007-03-29 13:40:00,41.75,41.75,41.69,41.7,25900.0,32.003,32.003,31.9571,31.9647,25900.0
2007-03-29 13:45:00,41.7,41.72,41.7,41.71,25400.0,31.9647,31.9801,31.9647,31.9724,25400.0
2007-03-29 13:50:00,41.71,41.72,41.67,41.67,11900.0,31.9724,31.9801,31.9417,31.9417,11900.0
2007-03-29 13:55:00,41.67,41.67,41.57,41.57,7400.0,31.9417,31.9417,31.8651,31.8651,7400.0
2007-03-29 14:00:00,41.56,41.56,41.44,41.49,12500.0,31.8574,31.8574,31.7654,31.8037,12500.0
2007-03-29 14:05:00,41.48,41.48,41.42,41.43,10400.0,31.7961,31.7961,31.7501,31.7578,10400.0
2007-03-29 14:10:00,41.43,41.43,41.36,41.37,8500.0,31.7578,31.7578,31.7041,31.7118,8500.0
2007-03-29 14:15:00,41.36,41.38,41.33,41.38,14700.0,31.7041,31.7194,31.6811,31.7194,14700.0
2007-03-29 14:20:00,41.38,41.45,41.37,41.45,7400.0,31.7194,31.7731,31.7118,31.7731,7400.0
2007-03-29 14:25:00,41.46,41.52,41.45,41.52,10200.0,31.7808,31.8267,31.7731,31.8267,10200.0
2007-03-29 14:30:00,41.5,41.5,41.42,41.42,12300.0,31.8114,31.8114,31.7501,31.7501,12300.0
2007-03-29 14:35:00,41.42,41.49,41.38,41.47,17500.0,31.7501,31.8037,31.7194,31.7884,17500.0
2007-03-29 14:40:00,41.47,41.61,41.47,41.61,12700.0,31.7884,31.8957,31.7884,31.8957,12700.0
2007-03-29 14:45:00,41.62,41.62,41.6,41.6,8100.0,31.9034,31.9034,31.8881,31.8881,8100.0
2007-03-29 14:50:00,41.61,41.66,41.61,41.64,13600.0,31.8957,31.9341,31.8957,31.9187,13600.0
2007-03-29 14:55:00,41.64,41.68,41.63,41.68,9600.0,31.9187,31.9494,31.9111,31.9494,9600.0
2007-03-29 15:00:00,41.67,41.69,41.65,41.66,10500.0,31.9417,31.9571,31.9264,31.9341,10500.0
2007-03-29 15:05:00,41.66,41.7,41.61,41.66,21500.0,31.9341,31.9647,31.8957,31.9341,21500.0
2007-03-29 15:10:00,41.65,41.72,41.64,41.72,6600.0,31.9264,31.9801,31.9187,31.9801,6600.0
2007-03-29 15:15:00,41.71,41.72,41.68,41.68,19800.0,31.9724,31.9801,31.9494,31.9494,19800.0
2007-03-29 15:20:00,41.69,41.69,41.65,41.65,8000.0,31.9571,31.9571,31.9264,31.9264,8000.0
2007-03-29 15:25:00,41.64,41.65,41.64,41.65,15700.0,31.9187,31.9264,31.9187,31.9264,15700.0
2007-03-29 15:30:00,41.65,41.68,41.64,41.65,16500.0,31.9264,31.9494,31.9187,31.9264,16500.0
2007-03-29 15:35:00,41.65,41.67,41.64,41.67,14000.0,31.9264,31.9417,31.9187,31.9417,14000.0
2007-03-29 15:40:00,41.67,41.74,41.67,41.74,13000.0,31.9417,31.9954,31.9417,31.9954,13000.0
2007-03-29 15:45:00,41.75,41.78,41.73,41.78,19000.0,32.003,32.026,31.9877,32.026,19000.0
2007-03-29 15:50:00,41.77,41.78,41.73,41.75,18700.0,32.0184,32.026,31.9877,32.003,18700.0
2007-03-29 15:55:00,41.74,41.77,41.73,41.76,21400.0,31.9954,32.0184,31.9877,32.0107,21400.0
2007-03-30 09:30:00,41.9,41.9,41.89,41.9,6100.0,32.118,32.118,32.1104,32.118,6100.0
2007-03-30 09:35:00,41.84,41.95,41.83,41.83,3700.0,32.072,32.1564,32.0644,32.0644,3700.0
2007-03-30 09:40:00,41.87,41.99,41.83,41.95,5900.0,32.095,32.187,32.0644,32.1564,5900.0
2007-03-30 09:45:00,41.95,42.04,41.88,41.94,25700.0,32.1564,32.2253,32.1027,32.1487,25700.0
2007-03-30 09:50:00,41.95,41.95,41.88,41.93,4800.0,32.1564,32.1564,32.1027,32.141,4800.0
2007-03-30 09:55:00,41.91,42.01,41.83,41.95,9300.0,32.1257,32.2024,32.0644,32.1564,9300.0
2007-03-30 10:00:00,41.95,42.0,41.94,41.95,5500.0,32.1564,32.1947,32.1487,32.1564,5500.0
2007-03-30 10:05:00,41.98,41.98,41.76,41.83,13000.0,32.1794,32.1794,32.0107,32.0644,13000.0
2007-03-30 10:10:00,41.82,41.86,41.8,41.86,4200.0,32.0567,32.0874,32.0414,32.0874,4200.0
2007-03-30 10:15:00,41.82,41.87,41.82,41.83,3700.0,32.0567,32.095,32.0567,32.0644,3700.0
2007-03-30 10:20:00,41.83,41.83,41.8,41.83,5400.0,32.0644,32.0644,32.0414,32.0644,5400.0
2007-03-30 10:25:00,41.83,41.88,41.8,41.83,4300.0,32.0644,32.1027,32.0414,32.0644,4300.0
2007-03-30 10:30:00,41.83,41.84,41.73,41.75,10100.0,32.0644,32.072,31.9877,32.003,10100.0
2007-03-30 10:35:00,41.73,41.74,41.64,41.65,6500.0,31.9877,31.9954,31.9187,31.9264,6500.0
2007-03-30 10:40:00,41.63,41.75,41.59,41.61,18200.0,31.9111,32.003,31.8804,31.8957,18200.0
2007-03-30 10:45:00,41.6,41.63,41.55,41.59,4700.0,31.8881,31.9111,31.8497,31.8804,4700.0
2007-03-30 10:50:00,41.58,41.67,41.56,41.67,3100.0,31.8727,31.9417,31.8574,31.9417,3100.0
2007-03-30 10:55:00,41.66,41.72,41.62,41.72,2800.0,31.9341,31.9801,31.9034,31.9801,2800.0
2007-03-30 11:00:00,41.72,41.74,41.66,41.68,6400.0,31.9801,31.9954,31.9341,31.9494,6400.0
2007-03-30 11:05:00,41.66,41.7,41.63,41.67,18800.0,31.9341,31.9647,31.9111,31.9417,18800.0
2007-03-30 11:10:00,41.7,41.72,41.66,41.66,5300.0,31.9647,31.9801,31.9341,31.9341,5300.0
2007-03-30 11:15:00,41.65,41.65,41.6,41.63,4400.0,31.9264,31.9264,31.8881,31.9111,4400.0
2007-03-30 11:20:00,41.63,41.65,41.57,41.57,6900.0,31.9111,31.9264,31.8651,31.8651,6900.0
2007-03-30 11:25:00,41.57,41.6,41.47,41.47,8600.0,31.8651,31.8881,31.7884,31.7884,8600.0
2007-03-30 11:30:00,41.48,41.62,41.47,41.54,14700.0,31.7961,31.9034,31.7884,31.8421,14700.0
2007-03-30 11:35:00,41.53,41.56,41.53,41.55,2600.0,31.8344,31.8574,31.8344,31.8497,2600.0
2007-03-30 11:40:00,41.54,41.56,41.39,41.41,9000.0,31.8421,31.8574,31.7271,31.7424,9000.0
2007-03-30 11:45:00,41.41,41.41,41.11,41.17,42200.0,31.7424,31.7424,31.5125,31.5585,42200.0
2007-03-30 11:50:00,41.2,41.24,41.02,41.03,25200.0,31.5815,31.6121,31.4435,31.4511,25200.0
2007-03-30 11:55:00,41.02,41.14,41.02,41.1,24800.0,31.4435,31.5355,31.4435,31.5048,24800.0
2007-03-30 12:00:00,41.1,41.1,41.01,41.05,15600.0,31.5048,31.5048,31.4358,31.4665,15600.0
2007-03-30 12:05:00,41.02,41.08,41.01,41.06,11700.0,31.4435,31.4895,31.4358,31.4741,11700.0
2007-03-30 12:10:00,41.07,41.09,41.01,41.01,3700.0,31.4818,31.4971,31.4358,31.4358,3700.0
2007-03-30 12:15:00,41.01,41.01,40.92,41.01,16000.0,31.4358,31.4358,31.3668,31.4358,16000.0
2007-03-30 12:20:00,41.01,41.12,40.98,41.1,9500.0,31.4358,31.5201,31.4128,31.5048,9500.0
2007-03-30 12:25:00,41.11,41.15,41.1,41.1,10300.0,31.5125,31.5431,31.5048,31.5048,10300.0
2007-03-30 12:30:00,41.12,41.24,41.11,41.24,7400.0,31.5201,31.6121,31.5125,31.6121,7400.0
2007-03-30 12:35:00,41.23,41.32,41.23,41.24,8500.0,31.6044,31.6734,31.6044,31.6121,8500.0
2007-03-30 12:40:00,41.28,41.33,41.24,41.32,6600.0,31.6428,31.6811,31.6121,31.6734,6600.0
2007-03-30 12:45:00,41.31,41.31,41.25,41.3,11000.0,31.6658,31.6658,31.6198,31.6581,11000.0
2007-03-30 12:50:00,41.31,41.35,41.29,41.34,5200.0,31.6658,31.6964,31.6504,31.6888,5200.0
2007-03-30 12:55:00,41.32,41.33,41.3,41.33,3900.0,31.6734,31.6811,31.6581,31.6811,3900.0
2007-03-30 13:00:00,41.33,41.36,41.31,41.34,3000.0,31.6811,31.7041,31.6658,31.6888,3000.0
2007-03-30 13:05:00,41.35,41.41,41.3,41.39,10200.0,31.6964,31.7424,31.6581,31.7271,10200.0
2007-03-30 13:10:00,41.38,41.43,41.38,41.4,3000.0,31.7194,31.7578,31.7194,31.7348,3000.0
2007-03-30 13:15:00,41.39,41.44,41.32,41.44,23300.0,31.7271,31.7654,31.6734,31.7654,23300.0
2007-03-30 13:20:00,41.45,41.47,41.42,41.44,3000.0,31.7731,31.7884,31.7501,31.7654,3000.0
2007-03-30 13:25:00,41.45,41.5,41.42,41.5,7300.0,31.7731,31.8114,31.7501,31.8114,7300.0
2007-03-30 13:30:00,41.5,41.55,41.47,41.49,9800.0,31.8114,31.8497,31.7884,31.8037,9800.0
2007-03-30 13:35:00,41.46,41.5,41.46,41.49,2500.0,31.7808,31.8114,31.7808,31.8037,2500.0
2007-03-30 13:40:00,41.49,41.51,41.46,41.49,6200.0,31.8037,31.8191,31.7808,31.8037,6200.0
2007-03-30 13:45:00,41.5,41.51,41.43,41.48,5200.0,31.8114,31.8191,31.7578,31.7961,5200.0
2007-03-30 13:50:00,41.49,41.51,41.43,41.47,1900.0,31.8037,31.8191,31.7578,31.7884,1900.0
2007-03-30 13:55:00,41.46,41.51,41.46,41.51,1800.0,31.7808,31.8191,31.7808,31.8191,1800.0
2007-03-30 14:00:00,41.5,41.51,41.48,41.5,2300.0,31.8114,31.8191,31.7961,31.8114,2300.0
2007-03-30 14:05:00,41.48,41.51,41.45,41.51,8900.0,31.7961,31.8191,31.7731,31.8191,8900.0
2007-03-30 14:10:00,41.49,41.51,41.48,41.51,2000.0,31.8037,31.8191,31.7961,31.8191,2000.0
2007-03-30 14:15:00,41.51,41.51,41.47,41.47,4600.0,31.8191,31.8191,31.7884,31.7884,4600.0
2007-03-30 14:20:00,41.51,41.53,41.51,41.51,2000.0,31.8191,31.8344,31.8191,31.8191,2000.0
2007-03-30 14:25:00,41.54,41.56,41.48,41.55,3300.0,31.8421,31.8574,31.7961,31.8497,3300.0
2007-03-30 14:30:00,41.55,41.57,41.53,41.54,4700.0,31.8497,31.8651,31.8344,31.8421,4700.0
2007-03-30 14:35:00,41.54,41.59,41.53,41.59,5100.0,31.8421,31.8804,31.8344,31.8804,5100.0
2007-03-30 14:40:00,41.59,41.61,41.56,41.57,6300.0,31.8804,31.8957,31.8574,31.8651,6300.0
2007-03-30 14:45:00,41.57,41.59,41.55,41.58,3500.0,31.8651,31.8804,31.8497,31.8727,3500.0
2007-03-30 14:50:00,41.54,41.58,41.52,41.52,5900.0,31.8421,31.8727,31.8267,31.8267,5900.0
2007-03-30 14:55:00,41.56,41.56,41.47,41.51,5700.0,31.8574,31.8574,31.7884,31.8191,5700.0
2007-03-30 15:00:00,41.48,41.51,41.44,41.44,5200.0,31.7961,31.8191,31.7654,31.7654,5200.0
2007-03-30 15:05:00,41.48,41.52,41.36,41.49,19400.0,31.7961,31.8267,31.7041,31.8037,19400.0
2007-03-30 15:10:00,41.48,41.48,41.44,41.45,4800.0,31.7961,31.7961,31.7654,31.7731,4800.0
2007-03-30 15:15:00,41.46,41.48,41.44,41.46,6400.0,31.7808,31.7961,31.7654,31.7808,6400.0
2007-03-30 15:20:00,41.45,41.48,41.44,41.47,6000.0,31.7731,31.7961,31.7654,31.7884,6000.0
2007-03-30 15:25:00,41.44,41.48,41.44,41.45,5900.0,31.7654,31.7961,31.7654,31.7731,5900.0
2007-03-30 15:30:00,41.45,41.45,41.4,41.41,8800.0,31.7731,31.7731,31.7348,31.7424,8800.0
2007-03-30 15:35:00,41.4,41.4,41.35,41.36,10200.0,31.7348,31.7348,31.6964,31.7041,10200.0
2007-03-30 15:40:00,41.35,41.39,41.34,41.36,12600.0,31.6964,31.7271,31.6888,31.7041,12600.0
2007-03-30 15:45:00,41.36,41.38,41.34,41.36,13300.0,31.7041,31.7194,31.6888,31.7041,13300.0
2007-03-30 15:50:00,41.35,41.37,41.32,41.33,21000.0,31.6964,31.7118,31.6734,31.6811,21000.0
2007-03-30 15:55:00,41.33,41.34,41.27,41.33,37200.0,31.6811,31.6888,31.6351,31.6811,37200.0
2007-04-02 09:30:00,41.52,42.18,41.52,41.7,13500.0,31.8267,32.3327,31.8267,31.9647,13500.0
2007-04-02 09:35:00,41.73,42.04,41.73,42.01,17500.0,31.9877,32.2253,31.9877,32.2024,17500.0
2007-04-02 09:40:00,42.01,42.12,42.01,42.09,16800.0,32.2024,32.2867,32.2024,32.2637,16800.0
2007-04-02 09:45:00,42.1,42.1,41.93,42.04,13400.0,32.2713,32.2713,32.141,32.2253,13400.0
2007-04-02 09:50:00,42.07,42.07,41.91,41.91,14200.0,32.2483,32.2483,32.1257,32.1257,14200.0
2007-04-02 09:55:00,41.9,42.0,41.87,41.97,13200.0,32.118,32.1947,32.095,32.1717,13200.0
2007-04-02 10:00:00,41.96,41.97,41.88,41.92,13200.0,32.164,32.1717,32.1027,32.1334,13200.0
2007-04-02 10:05:00,41.95,41.96,41.88,41.96,15700.0,32.1564,32.164,32.1027,32.164,15700.0
2007-04-02 10:10:00,41.96,41.99,41.9,41.92,9300.0,32.164,32.187,32.118,32.1334,9300.0
2007-04-02 10:15:00,41.91,41.91,41.85,41.89,2900.0,32.1257,32.1257,32.0797,32.1104,2900.0
2007-04-02 10:20:00,41.87,42.03,41.79,41.93,20200.0,32.095,32.2177,32.0337,32.141,20200.0
2007-04-02 10:25:00,41.92,41.92,41.86,41.9,4200.0,32.1334,32.1334,32.0874,32.118,4200.0
2007-04-02 10:30:00,41.92,41.92,41.84,41.92,5800.0,32.1334,32.1334,32.072,32.1334,5800.0
2007-04-02 10:35:00,41.89,41.9,41.83,41.83,9100.0,32.1104,32.118,32.0644,32.0644,9100.0
2007-04-02 10:40:00,41.84,41.87,41.67,41.68,12400.0,32.072,32.095,31.9417,31.9494,12400.0
2007-04-02 10:45:00,41.67,41.77,41.66,41.77,5300.0,31.9417,32.0184,31.9341,32.0184,5300.0
2007-04-02 10:50:00,41.75,41.81,41.74,41.8,7200.0,32.003,32.049,31.9954,32.0414,7200.0
2007-04-02 10:55:00,41.81,41.94,41.8,41.94,15300.0,32.049,32.1487,32.0414,32.1487,15300.0
2007-04-02 11:00:00,41.92,42.03,41.92,42.03,9200.0,32.1334,32.2177,32.1334,32.2177,9200.0
2007-04-02 11:05:00,42.04,42.05,41.97,41.97,11000.0,32.2253,32.233,32.1717,32.1717,11000.0
2007-04-02 11:10:00,41.96,41.96,41.84,41.86,10900.0,32.164,32.164,32.072,32.0874,10900.0
2007-04-02 11:15:00,41.88,41.88,41.81,41.84,9900.0,32.1027,32.1027,32.049,32.072,9900.0
2007-04-02 11:20:00,41.84,41.85,41.8,41.85,5800.0,32.072,32.0797,32.0414,32.0797,5800.0
2007-04-02 11:25:00,41.85,41.93,41.85,41.85,8600.0,32.0797,32.141,32.0797,32.0797,8600.0
2007-04-02 11:30:00,41.83,41.84,41.77,41.84,8700.0,32.0644,32.072,32.0184,32.072,8700.0
2007-04-02 11:35:00,41.84,41.84,41.79,41.8,3300.0,32.072,32.072,32.0337,32.0414,3300.0
2007-04-02 11:40:00,41.8,41.82,41.8,41.81,2500.0,32.0414,32.0567,32.0414,32.049,2500.0
2007-04-02 11:45:00,41.81,41.81,41.76,41.76,5700.0,32.049,32.049,32.0107,32.0107,5700.0
2007-04-02 11:50:00,41.76,41.76,41.69,41.7,5400.0,32.0107,32.0107,31.9571,31.9647,5400.0
2007-04-02 11:55:00,41.7,41.71,41.66,41.71,5100.0,31.9647,31.9724,31.9341,31.9724,5100.0
2007-04-02 12:00:00,41.71,41.74,41.69,41.73,6100.0,31.9724,31.9954,31.9571,31.9877,6100.0
2007-04-02 12:05:00,41.7,41.73,41.66,41.67,5500.0,31.9647,31.9877,31.9341,31.9417,5500.0
2007-04-02 12:10:00,41.68,41.7,41.66,41.7,4300.0,31.9494,31.9647,31.9341,31.9647,4300.0
2007-04-02 12:15:00,41.68,41.76,41.68,41.7,7000.0,31.9494,32.0107,31.9494,31.9647,7000.0
2007-04-02 12:20:00,41.7,41.72,41.67,41.68,5000.0,31.9647,31.9801,31.9417,31.9494,5000.0
2007-04-02 12:25:00,41.68,41.68,41.67,41.67,2400.0,31.9494,31.9494,31.9417,31.9417,2400.0
2007-04-02 12:30:00,41.69,41.7,41.66,41.66,4900.0,31.9571,31.9647,31.9341,31.9341,4900.0
2007-04-02 12:35:00,41.66,41.68,41.62,41.64,6000.0,31.9341,31.9494,31.9034,31.9187,6000.0
2007-04-02 12:40:00,41.65,41.67,41.6,41.65,3100.0,31.9264,31.9417,31.8881,31.9264,3100.0
2007-04-02 12:45:00,41.64,41.66,41.64,41.66,4200.0,31.9187,31.9341,31.9187,31.9341,4200.0
2007-04-02 12:50:00,41.65,41.69,41.65,41.65,5900.0,31.9264,31.9571,31.9264,31.9264,5900.0
2007-04-02 12:55:00,41.65,41.66,41.63,41.64,2500.0,31.9264,31.9341,31.9111,31.9187,2500.0
2007-04-02 13:00:00,41.64,41.65,41.63,41.64,2900.0,31.9187,31.9264,31.9111,31.9187,2900.0
2007-04-02 13:05:00,41.65,41.66,41.61,41.66,3700.0,31.9264,31.9341,31.8957,31.9341,3700.0
2007-04-02 13:10:00,41.64,41.64,41.6,41.64,6300.0,31.9187,31.9187,31.8881,31.9187,6300.0
2007-04-02 13:15:00,41.64,41.67,41.59,41.64,5200.0,31.9187,31.9417,31.8804,31.9187,5200.0
2007-04-02 13:20:00,41.64,41.66,41.62,41.66,4400.0,31.9187,31.9341,31.9034,31.9341,4400.0
2007-04-02 13:25:00,41.66,41.69,41.63,41.63,9000.0,31.9341,31.9571,31.9111,31.9111,9000.0
2007-04-02 13:30:00,41.64,41.64,41.61,41.64,4700.0,31.9187,31.9187,31.8957,31.9187,4700.0
2007-04-02 13:35:00,41.64,41.65,41.63,41.65,4200.0,31.9187,31.9264,31.9111,31.9264,4200.0
2007-04-02 13:40:00,41.64,41.64,41.58,41.59,7900.0,31.9187,31.9187,31.8727,31.8804,7900.0
2007-04-02 13:45:00,41.59,41.59,41.56,41.59,6400.0,31.8804,31.8804,31.8574,31.8804,6400.0
2007-04-02 13:50:00,41.59,41.64,41.58,41.63,6000.0,31.8804,31.9187,31.8727,31.9111,6000.0
2007-04-02 13:55:00,41.63,41.64,41.6,41.61,5000.0,31.9111,31.9187,31.8881,31.8957,5000.0
2007-04-02 14:00:00,41.59,41.61,41.56,41.59,8300.0,31.8804,31.8957,31.8574,31.8804,8300.0
2007-04-02 14:05:00,41.57,41.6,41.57,41.6,3200.0,31.8651,31.8881,31.8651,31.8881,3200.0
2007-04-02 14:10:00,41.6,41.6,41.58,41.6,2600.0,31.8881,31.8881,31.8727,31.8881,2600.0
2007-04-02 14:15:00,41.59,41.6,41.57,41.6,5000.0,31.8804,31.8881,31.8651,31.8881,5000.0
2007-04-02 14:20:00,41.6,41.75,41.6,41.74,10400.0,31.8881,32.003,31.8881,31.9954,10400.0
2007-04-02 14:25:00,41.75,41.8,41.74,41.78,13700.0,32.003,32.0414,31.9954,32.026,13700.0
2007-04-02 14:30:00,41.78,41.78,41.77,41.78,9200.0,32.026,32.026,32.0184,32.026,9200.0
2007-04-02 14:35:00,41.78,41.78,41.77,41.78,7600.0,32.026,32.026,32.0184,32.026,7600.0
2007-04-02 14:40:00,41.78,41.82,41.77,41.79,15700.0,32.026,32.0567,32.0184,32.0337,15700.0
2007-04-02 14:45:00,41.8,41.81,41.75,41.76,7300.0,32.0414,32.049,32.003,32.0107,7300.0
2007-04-02 14:50:00,41.75,41.76,41.74,41.75,5900.0,32.003,32.0107,31.9954,32.003,5900.0
2007-04-02 14:55:00,41.76,41.76,41.7,41.75,7700.0,32.0107,32.0107,31.9647,32.003,7700.0
2007-04-02 15:00:00,41.75,41.77,41.72,41.76,11700.0,32.003,32.0184,31.9801,32.0107,11700.0
2007-04-02 15:05:00,41.76,41.85,41.76,41.82,12400.0,32.0107,32.0797,32.0107,32.0567,12400.0
2007-04-02 15:10:00,41.81,41.87,41.8,41.86,13000.0,32.049,32.095,32.0414,32.0874,13000.0
2007-04-02 15:15:00,41.86,41.93,41.85,41.92,8600.0,32.0874,32.141,32.0797,32.1334,8600.0
2007-04-02 15:20:00,41.92,41.94,41.9,41.91,13600.0,32.1334,32.1487,32.118,32.1257,13600.0
2007-04-02 15:25:00,41.91,41.96,41.9,41.96,7200.0,32.1257,32.164,32.118,32.164,7200.0
2007-04-02 15:30:00,41.94,42.0,41.94,41.97,13300.0,32.1487,32.1947,32.1487,32.1717,13300.0
2007-04-02 15:35:00,41.97,41.97,41.89,41.9,9700.0,32.1717,32.1717,32.1104,32.118,9700.0
2007-04-02 15:40:00,41.9,41.96,41.9,41.95,9800.0,32.118,32.164,32.118,32.1564,9800.0
2007-04-02 15:45:00,41.95,41.96,41.95,41.96,10900.0,32.1564,32.164,32.1564,32.164,10900.0
2007-04-02 15:50:00,41.95,41.96,41.95,41.96,10200.0,32.1564,32.164,32.1564,32.164,10200.0
2007-04-02 15:55:00,41.95,42.01,41.95,42.01,27100.0,32.1564,32.2024,32.1564,32.2024,27100.0
2007-04-03 09:30:00,42.2,42.28,42.2,42.28,10000.0,32.348,32.4093,32.348,32.4093,10000.0
2007-04-03 09:35:00,42.3,42.41,42.22,42.41,11500.0,32.4246,32.509,32.3633,32.509,11500.0
2007-04-03 09:40:00,42.43,42.49,42.41,42.47,5700.0,32.5243,32.5703,32.509,32.555,5700.0
2007-04-03 09:45:00,42.45,42.49,42.44,42.48,8600.0,32.5396,32.5703,32.532,32.5626,8600.0
2007-04-03 09:50:00,42.47,42.59,42.47,42.51,18600.0,32.555,32.6469,32.555,32.5856,18600.0
2007-04-03 09:55:00,42.5,42.57,42.5,42.52,9100.0,32.578,32.6316,32.578,32.5933,9100.0
2007-04-03 10:00:00,42.53,42.67,42.53,42.64,14700.0,32.601,32.7083,32.601,32.6853,14700.0
2007-04-03 10:05:00,42.64,42.67,42.61,42.61,3800.0,32.6853,32.7083,32.6623,32.6623,3800.0
2007-04-03 10:10:00,42.62,42.62,42.59,42.62,5800.0,32.6699,32.6699,32.6469,32.6699,5800.0
2007-04-03 10:15:00,42.62,42.63,42.58,42.61,5800.0,32.6699,32.6776,32.6393,32.6623,5800.0
2007-04-03 10:20:00,42.61,42.62,42.55,42.55,5300.0,32.6623,32.6699,32.6163,32.6163,5300.0
2007-04-03 10:25:00,42.54,42.54,42.41,42.41,5000.0,32.6086,32.6086,32.509,32.509,5000.0
2007-04-03 10:30:00,42.41,42.41,42.39,42.41,4600.0,32.509,32.509,32.4936,32.509,4600.0
2007-04-03 10:35:00,42.41,42.47,42.41,42.46,5500.0,32.509,32.555,32.509,32.5473,5500.0
2007-04-03 10:40:00,42.47,42.6,42.47,42.6,4700.0,32.555,32.6546,32.555,32.6546,4700.0
2007-04-03 10:45:00,42.62,42.69,42.61,42.69,4800.0,32.6699,32.7236,32.6623,32.7236,4800.0
2007-04-03 10:50:00,42.68,42.68,42.63,42.63,5100.0,32.7159,32.7159,32.6776,32.6776,5100.0
2007-04-03 10:55:00,42.65,42.65,42.62,42.62,4800.0,32.6929,32.6929,32.6699,32.6699,4800.0
2007-04-03 11:00:00,42.61,42.68,42.61,42.67,8000.0,32.6623,32.7159,32.6623,32.7083,8000.0
2007-04-03 11:05:00,42.67,42.67,42.6,42.61,2900.0,32.7083,32.7083,32.6546,32.6623,2900.0
2007-04-03 11:10:00,42.62,42.63,42.6,42.6,3800.0,32.6699,32.6776,32.6546,32.6546,3800.0
2007-04-03 11:15:00,42.62,42.62,42.54,42.54,4600.0,32.6699,32.6699,32.6086,32.6086,4600.0
2007-04-03 11:20:00,42.54,42.56,42.53,42.56,4900.0,32.6086,32.6239,32.601,32.6239,4900.0
2007-04-03 11:25:00,42.55,42.57,42.53,42.56,4500.0,32.6163,32.6316,32.601,32.6239,4500.0
2007-04-03 11:30:00,42.56,42.57,42.55,42.57,2900.0,32.6239,32.6316,32.6163,32.6316,2900.0
2007-04-03 11:35:00,42.57,42.61,42.57,42.61,7000.0,32.6316,32.6623,32.6316,32.6623,7000.0
2007-04-03 11:40:00,42.61,42.63,42.6,42.63,6000.0,32.6623,32.6776,32.6546,32.6776,6000.0
2007-04-03 11:45:00,42.63,42.66,42.63,42.65,6900.0,32.6776,32.7006,32.6776,32.6929,6900.0
2007-04-03 11:50:00,42.65,42.66,42.64,42.66,4900.0,32.6929,32.7006,32.6853,32.7006,4900.0
2007-04-03 11:55:00,42.66,42.66,42.65,42.66,4000.0,32.7006,32.7006,32.6929,32.7006,4000.0
2007-04-03 12:00:00,42.66,42.66,42.64,42.64,3200.0,32.7006,32.7006,32.6853,32.6853,3200.0
2007-04-03 12:05:00,42.64,42.64,42.61,42.62,3600.0,32.6853,32.6853,32.6623,32.6699,3600.0
2007-04-03 12:10:00,42.61,42.61,42.59,42.59,1800.0,32.6623,32.6623,32.6469,32.6469,1800.0
2007-04-03 12:15:00,42.59,42.6,42.59,42.6,4000.0,32.6469,32.6546,32.6469,32.6546,4000.0
2007-04-03 12:20:00,42.6,42.6,42.59,42.6,3900.0,32.6546,32.6546,32.6469,32.6546,3900.0
2007-04-03 12:25:00,42.6,42.6,42.6,42.6,3300.0,32.6546,32.6546,32.6546,32.6546,3300.0
2007-04-03 12:30:00,42.6,42.61,42.58,42.6,4100.0,32.6546,32.6623,32.6393,32.6546,4100.0
2007-04-03 12:35:00,42.59,42.6,42.58,42.59,2200.0,32.6469,32.6546,32.6393,32.6469,2200.0
2007-04-03 12:40:00,42.59,42.59,42.58,42.58,2400.0,32.6469,32.6469,32.6393,32.6393,2400.0
2007-04-03 12:45:00,42.59,42.59,42.58,42.58,1000.0,32.6469,32.6469,32.6393,32.6393,1000.0
2007-04-03 12:50:00,42.58,42.58,42.57,42.57,1600.0,32.6393,32.6393,32.6316,32.6316,1600.0
2007-04-03 12:55:00,42.58,42.58,42.57,42.57,1700.0,32.6393,32.6393,32.6316,32.6316,1700.0
2007-04-03 13:00:00,42.57,42.57,42.53,42.53,4500.0,32.6316,32.6316,32.601,32.601,4500.0
2007-04-03 13:05:00,42.53,42.53,42.51,42.52,6800.0,32.601,32.601,32.5856,32.5933,6800.0
2007-04-03 13:10:00,42.52,42.55,42.51,42.55,5500.0,32.5933,32.6163,32.5856,32.6163,5500.0
2007-04-03 13:15:00,42.55,42.55,42.54,42.55,2900.0,32.6163,32.6163,32.6086,32.6163,2900.0
2007-04-03 13:20:00,42.54,42.57,42.53,42.57,4200.0,32.6086,32.6316,32.601,32.6316,4200.0
2007-04-03 13:25:00,42.57,42.59,42.57,42.58,3000.0,32.6316,32.6469,32.6316,32.6393,3000.0
2007-04-03 13:30:00,42.58,42.59,42.56,42.57,3100.0,32.6393,32.6469,32.6239,32.6316,3100.0
2007-04-03 13:35:00,42.57,42.58,42.56,42.58,2100.0,32.6316,32.6393,32.6239,32.6393,2100.0
2007-04-03 13:40:00,42.57,42.6,42.57,42.59,2900.0,32.6316,32.6546,32.6316,32.6469,2900.0
2007-04-03 13:45:00,42.6,42.6,42.59,42.6,2300.0,32.6546,32.6546,32.6469,32.6546,2300.0
2007-04-03 13:50:00,42.6,42.6,42.59,42.6,800.0,32.6546,32.6546,32.6469,32.6546,800.0
2007-04-03 13:55:00,42.59,42.6,42.58,42.6,2400.0,32.6469,32.6546,32.6393,32.6546,2400.0
2007-04-03 14:00:00,42.59,42.6,42.58,42.59,3400.0,32.6469,32.6546,32.6393,32.6469,3400.0
2007-04-03 14:05:00,42.59,42.59,42.57,42.58,2000.0,32.6469,32.6469,32.6316,32.6393,2000.0
2007-04-03 14:10:00,42.59,42.6,42.51,42.51,7000.0,32.6469,32.6546,32.5856,32.5856,7000.0
2007-04-03 14:15:00,42.52,42.52,42.49,42.52,2900.0,32.5933,32.5933,32.5703,32.5933,2900.0
2007-04-03 14:20:00,42.51,42.51,42.49,42.5,2200.0,32.5856,32.5856,32.5703,32.578,2200.0
2007-04-03 14:25:00,42.5,42.51,42.46,42.51,4700.0,32.578,32.5856,32.5473,32.5856,4700.0
2007-04-03 14:30:00,42.51,42.53,42.51,42.51,3400.0,32.5856,32.601,32.5856,32.5856,3400.0
2007-04-03 14:35:00,42.52,42.52,42.25,42.46,34700.0,32.5933,32.5933,32.3863,32.5473,34700.0
2007-04-03 14:40:00,42.47,42.5,42.47,42.47,2900.0,32.555,32.578,32.555,32.555,2900.0
2007-04-03 14:45:00,42.49,42.5,42.45,42.47,4000.0,32.5703,32.578,32.5396,32.555,4000.0
2007-04-03 14:50:00,42.46,42.49,42.46,42.48,4100.0,32.5473,32.5703,32.5473,32.5626,4100.0
2007-04-03 14:55:00,42.47,42.48,42.43,42.44,4200.0,32.555,32.5626,32.5243,32.532,4200.0
2007-04-03 15:00:00,42.44,42.44,42.43,42.44,2800.0,32.532,32.532,32.5243,32.532,2800.0
2007-04-03 15:05:00,42.43,42.52,42.29,42.42,27100.0,32.5243,32.5933,32.417,32.5166,27100.0
2007-04-03 15:10:00,42.42,42.43,42.4,42.4,4400.0,32.5166,32.5243,32.5013,32.5013,4400.0
2007-04-03 15:15:00,42.4,42.51,42.4,42.51,6600.0,32.5013,32.5856,32.5013,32.5856,6600.0
2007-04-03 15:20:00,42.5,42.57,42.49,42.52,11800.0,32.578,32.6316,32.5703,32.5933,11800.0
2007-04-03 15:25:00,42.52,42.56,42.52,42.53,6100.0,32.5933,32.6239,32.5933,32.601,6100.0
2007-04-03 15:30:00,42.53,42.53,42.49,42.49,5500.0,32.601,32.601,32.5703,32.5703,5500.0
2007-04-03 15:35:00,42.5,42.54,42.5,42.5,8300.0,32.578,32.6086,32.578,32.578,8300.0
2007-04-03 15:40:00,42.51,42.51,42.48,42.5,8200.0,32.5856,32.5856,32.5626,32.578,8200.0
2007-04-03 15:45:00,42.5,42.51,42.48,42.48,3400.0,32.578,32.5856,32.5626,32.5626,3400.0
2007-04-03 15:50:00,42.48,42.48,42.42,42.44,8200.0,32.5626,32.5626,32.5166,32.532,8200.0
2007-04-03 15:55:00,42.42,42.44,42.41,42.43,12500.0,32.5166,32.532,32.509,32.5243,12500.0
2007-04-04 09:30:00,42.6,42.6,42.52,42.56,9200.0,32.6546,32.6546,32.5933,32.6239,9200.0
2007-04-04 09:35:00,42.52,42.68,42.52,42.62,3500.0,32.5933,32.7159,32.5933,32.6699,3500.0
2007-04-04 09:40:00,42.62,42.69,42.62,42.69,3000.0,32.6699,32.7236,32.6699,32.7236,3000.0
2007-04-04 09:45:00,42.65,42.69,42.64,42.65,4300.0,32.6929,32.7236,32.6853,32.6929,4300.0
2007-04-04 09:50:00,42.63,42.66,42.63,42.65,2900.0,32.6776,32.7006,32.6776,32.6929,2900.0
2007-04-04 09:55:00,42.65,42.67,42.63,42.63,4300.0,32.6929,32.7083,32.6776,32.6776,4300.0
2007-04-04 10:00:00,42.63,42.64,42.54,42.58,12800.0,32.6776,32.6853,32.6086,32.6393,12800.0
2007-04-04 10:05:00,42.6,42.63,42.49,42.52,7200.0,32.6546,32.6776,32.5703,32.5933,7200.0
2007-04-04 10:10:00,42.52,42.56,42.49,42.49,7500.0,32.5933,32.6239,32.5703,32.5703,7500.0
2007-04-04 10:15:00,42.5,42.65,42.47,42.64,10800.0,32.578,32.6929,32.555,32.6853,10800.0
2007-04-04 10:20:00,42.64,42.7,42.64,42.7,10500.0,32.6853,32.7313,32.6853,32.7313,10500.0
2007-04-04 10:25:00,42.71,42.78,42.71,42.75,6200.0,32.7389,32.7926,32.7389,32.7696,6200.0
2007-04-04 10:30:00,42.75,42.76,42.63,42.66,10300.0,32.7696,32.7773,32.6776,32.7006,10300.0
2007-04-04 10:35:00,42.65,42.67,42.64,42.67,6000.0,32.6929,32.7083,32.6853,32.7083,6000.0
2007-04-04 10:40:00,42.66,42.7,42.66,42.69,5500.0,32.7006,32.7313,32.7006,32.7236,5500.0
2007-04-04 10:45:00,42.69,42.69,42.65,42.66,6000.0,32.7236,32.7236,32.6929,32.7006,6000.0
2007-04-04 10:50:00,42.66,42.67,42.66,42.67,1500.0,32.7006,32.7083,32.7006,32.7083,1500.0
2007-04-04 10:55:00,42.66,42.71,42.66,42.7,4400.0,32.7006,32.7389,32.7006,32.7313,4400.0
2007-04-04 11:00:00,42.7,42.71,42.66,42.71,9300.0,32.7313,32.7389,32.7006,32.7389,9300.0
2007-04-04 11:05:00,42.7,42.77,42.68,42.77,6700.0,32.7313,32.7849,32.7159,32.7849,6700.0
2007-04-04 11:10:00,42.77,42.84,42.77,42.84,6300.0,32.7849,32.8386,32.7849,32.8386,6300.0
2007-04-04 11:15:00,42.85,42.87,42.85,42.87,3800.0,32.8462,32.8616,32.8462,32.8616,3800.0
2007-04-04 11:20:00,42.86,42.87,42.85,42.86,3000.0,32.8539,32.8616,32.8462,32.8539,3000.0
2007-04-04 11:25:00,42.87,42.87,42.77,42.78,8600.0,32.8616,32.8616,32.7849,32.7926,8600.0
2007-04-04 11:30:00,42.78,42.81,42.76,42.8,6900.0,32.7926,32.8156,32.7773,32.8079,6900.0
2007-04-04 11:35:00,42.81,42.83,42.8,42.82,4200.0,32.8156,32.8309,32.8079,32.8232,4200.0
2007-04-04 11:40:00,42.82,42.84,42.79,42.79,7600.0,32.8232,32.8386,32.8003,32.8003,7600.0
2007-04-04 11:45:00,42.8,42.83,42.76,42.76,6200.0,32.8079,32.8309,32.7773,32.7773,6200.0
2007-04-04 11:50:00,42.76,42.76,42.69,42.7,7100.0,32.7773,32.7773,32.7236,32.7313,7100.0
2007-04-04 11:55:00,42.7,42.7,42.68,42.68,7100.0,32.7313,32.7313,32.7159,32.7159,7100.0
2007-04-04 12:00:00,42.68,42.73,42.68,42.73,8600.0,32.7159,32.7543,32.7159,32.7543,8600.0
2007-04-04 12:05:00,42.73,42.75,42.65,42.69,11600.0,32.7543,32.7696,32.6929,32.7236,11600.0
2007-04-04 12:10:00,42.69,42.71,42.65,42.67,6100.0,32.7236,32.7389,32.6929,32.7083,6100.0
2007-04-04 12:15:00,42.67,42.69,42.66,42.67,3700.0,32.7083,32.7236,32.7006,32.7083,3700.0
2007-04-04 12:20:00,42.67,42.71,42.66,42.7,4200.0,32.7083,32.7389,32.7006,32.7313,4200.0
2007-04-04 12:25:00,42.71,42.72,42.69,42.69,3800.0,32.7389,32.7466,32.7236,32.7236,3800.0
2007-04-04 12:30:00,42.7,42.7,42.68,42.7,3100.0,32.7313,32.7313,32.7159,32.7313,3100.0
2007-04-04 12:35:00,42.7,42.7,42.68,42.7,2200.0,32.7313,32.7313,32.7159,32.7313,2200.0
2007-04-04 12:40:00,42.69,42.7,42.69,42.69,2700.0,32.7236,32.7313,32.7236,32.7236,2700.0
2007-04-04 12:45:00,42.7,42.73,42.69,42.7,7400.0,32.7313,32.7543,32.7236,32.7313,7400.0
2007-04-04 12:50:00,42.7,42.75,42.69,42.73,3900.0,32.7313,32.7696,32.7236,32.7543,3900.0
2007-04-04 12:55:00,42.75,42.77,42.69,42.76,10600.0,32.7696,32.7849,32.7236,32.7773,10600.0
2007-04-04 13:00:00,42.77,42.77,42.68,42.69,6300.0,32.7849,32.7849,32.7159,32.7236,6300.0
2007-04-04 13:05:00,42.69,42.69,42.66,42.67,2200.0,32.7236,32.7236,32.7006,32.7083,2200.0
2007-04-04 13:10:00,42.67,42.67,42.65,42.67,2400.0,32.7083,32.7083,32.6929,32.7083,2400.0
2007-04-04 13:15:00,42.67,42.73,42.66,42.73,2100.0,32.7083,32.7543,32.7006,32.7543,2100.0
2007-04-04 13:20:00,42.73,42.73,42.71,42.73,1100.0,32.7543,32.7543,32.7389,32.7543,1100.0
2007-04-04 13:25:00,42.73,42.73,42.64,42.66,16000.0,32.7543,32.7543,32.6853,32.7006,16000.0
2007-04-04 13:30:00,42.67,42.7,42.62,42.69,15900.0,32.7083,32.7313,32.6699,32.7236,15900.0
2007-04-04 13:35:00,42.69,42.7,42.66,42.7,3900.0,32.7236,32.7313,32.7006,32.7313,3900.0
2007-04-04 13:40:00,42.68,42.69,42.65,42.66,2100.0,32.7159,32.7236,32.6929,32.7006,2100.0
2007-04-04 13:45:00,42.67,42.69,42.66,42.69,2500.0,32.7083,32.7236,32.7006,32.7236,2500.0
2007-04-04 13:50:00,42.68,42.7,42.68,42.7,4100.0,32.7159,32.7313,32.7159,32.7313,4100.0
2007-04-04 13:55:00,42.7,42.7,42.7,42.7,200.0,32.7313,32.7313,32.7313,32.7313,200.0
2007-04-04 14:00:00,42.7,42.7,42.65,42.68,17000.0,32.7313,32.7313,32.6929,32.7159,17000.0
2007-04-04 14:05:00,42.68,42.69,42.66,42.69,2500.0,32.7159,32.7236,32.7006,32.7236,2500.0
2007-04-04 14:10:00,42.68,42.69,42.66,42.68,4900.0,32.7159,32.7236,32.7006,32.7159,4900.0
2007-04-04 14:15:00,42.67,42.72,42.67,42.68,5500.0,32.7083,32.7466,32.7083,32.7159,5500.0
2007-04-04 14:20:00,42.69,42.69,42.67,42.68,3400.0,32.7236,32.7236,32.7083,32.7159,3400.0
2007-04-04 14:25:00,42.68,42.72,42.67,42.67,9200.0,32.7159,32.7466,32.7083,32.7083,9200.0
2007-04-04 14:30:00,42.67,42.7,42.67,42.68,7500.0,32.7083,32.7313,32.7083,32.7159,7500.0
2007-04-04 14:35:00,42.67,42.72,42.67,42.72,5200.0,32.7083,32.7466,32.7083,32.7466,5200.0
2007-04-04 14:40:00,42.72,42.74,42.72,42.74,2400.0,32.7466,32.7619,32.7466,32.7619,2400.0
2007-04-04 14:45:00,42.74,42.75,42.68,42.73,10300.0,32.7619,32.7696,32.7159,32.7543,10300.0
2007-04-04 14:50:00,42.73,42.73,42.67,42.7,6100.0,32.7543,32.7543,32.7083,32.7313,6100.0
2007-04-04 14:55:00,42.7,42.7,42.68,42.68,5500.0,32.7313,32.7313,32.7159,32.7159,5500.0
2007-04-04 15:00:00,42.67,42.69,42.65,42.69,5800.0,32.7083,32.7236,32.6929,32.7236,5800.0
2007-04-04 15:05:00,42.69,42.7,42.64,42.64,33900.0,32.7236,32.7313,32.6853,32.6853,33900.0
2007-04-04 15:10:00,42.63,42.65,42.57,42.65,9900.0,32.6776,32.6929,32.6316,32.6929,9900.0
2007-04-04 15:15:00,42.65,42.66,42.64,42.65,12100.0,32.6929,32.7006,32.6853,32.6929,12100.0
2007-04-04 15:20:00,42.65,42.66,42.57,42.61,17100.0,32.6929,32.7006,32.6316,32.6623,17100.0
2007-04-04 15:25:00,42.61,42.62,42.6,42.62,4900.0,32.6623,32.6699,32.6546,32.6699,4900.0
2007-04-04 15:30:00,42.6,42.63,42.6,42.61,6900.0,32.6546,32.6776,32.6546,32.6623,6900.0
2007-04-04 15:35:00,42.61,42.7,42.61,42.68,12000.0,32.6623,32.7313,32.6623,32.7159,12000.0
2007-04-04 15:40:00,42.67,42.7,42.59,42.66,46100.0,32.7083,32.7313,32.6469,32.7006,46100.0
2007-04-04 15:45:00,42.63,42.66,42.6,42.6,35900.0,32.6776,32.7006,32.6546,32.6546,35900.0
2007-04-04 15:50:00,42.61,42.64,42.5,42.53,21800.0,32.6623,32.6853,32.578,32.601,21800.0
2007-04-04 15:55:00,42.53,42.67,42.5,42.67,43600.0,32.601,32.7083,32.578,32.7083,43600.0
2007-04-05 09:30:00,42.7,42.71,42.68,42.68,6800.0,32.7313,32.7389,32.7159,32.7159,6800.0
2007-04-05 09:35:00,42.68,42.75,42.68,42.69,3900.0,32.7159,32.7696,32.7159,32.7236,3900.0
2007-04-05 09:40:00,42.7,42.74,42.7,42.74,800.0,32.7313,32.7619,32.7313,32.7619,800.0
2007-04-05 09:45:00,42.76,42.8,42.72,42.8,7000.0,32.7773,32.8079,32.7466,32.8079,7000.0
2007-04-05 09:50:00,42.79,42.8,42.72,42.8,2400.0,32.8003,32.8079,32.7466,32.8079,2400.0
2007-04-05 09:55:00,42.75,42.79,42.75,42.77,2800.0,32.7696,32.8003,32.7696,32.7849,2800.0
2007-04-05 10:00:00,42.76,42.76,42.71,42.72,1800.0,32.7773,32.7773,32.7389,32.7466,1800.0
2007-04-05 10:05:00,42.74,42.79,42.74,42.79,3300.0,32.7619,32.8003,32.7619,32.8003,3300.0
2007-04-05 10:10:00,42.78,42.79,42.75,42.78,2600.0,32.7926,32.8003,32.7696,32.7926,2600.0
2007-04-05 10:15:00,42.79,42.84,42.79,42.82,2400.0,32.8003,32.8386,32.8003,32.8232,2400.0
2007-04-05 10:20:00,42.83,42.83,42.8,42.8,2000.0,32.8309,32.8309,32.8079,32.8079,2000.0
2007-04-05 10:25:00,42.79,42.8,42.72,42.74,3800.0,32.8003,32.8079,32.7466,32.7619,3800.0
2007-04-05 10:30:00,42.74,42.77,42.73,42.74,2900.0,32.7619,32.7849,32.7543,32.7619,2900.0
2007-04-05 10:35:00,42.73,42.87,42.72,42.87,9400.0,32.7543,32.8616,32.7466,32.8616,9400.0
2007-04-05 10:40:00,42.88,42.88,42.85,42.85,3700.0,32.8692,32.8692,32.8462,32.8462,3700.0
2007-04-05 10:45:00,42.86,42.87,42.86,42.87,1500.0,32.8539,32.8616,32.8539,32.8616,1500.0
2007-04-05 10:50:00,42.87,42.91,42.86,42.89,6800.0,32.8616,32.8922,32.8539,32.8769,6800.0
2007-04-05 10:55:00,42.89,42.93,42.88,42.91,3700.0,32.8769,32.9076,32.8692,32.8922,3700.0
2007-04-05 11:00:00,42.92,42.93,42.87,42.93,3200.0,32.8999,32.9076,32.8616,32.9076,3200.0
2007-04-05 11:05:00,42.92,42.92,42.87,42.91,3000.0,32.8999,32.8999,32.8616,32.8922,3000.0
2007-04-05 11:10:00,42.88,42.89,42.88,42.89,1400.0,32.8692,32.8769,32.8692,32.8769,1400.0
2007-04-05 11:15:00,42.88,42.89,42.86,42.86,700.0,32.8692,32.8769,32.8539,32.8539,700.0
2007-04-05 11:20:00,42.87,42.87,42.85,42.85,3100.0,32.8616,32.8616,32.8462,32.8462,3100.0
2007-04-05 11:25:00,42.86,42.86,42.8,42.81,2100.0,32.8539,32.8539,32.8079,32.8156,2100.0
2007-04-05 11:30:00,42.81,42.81,42.75,42.77,2900.0,32.8156,32.8156,32.7696,32.7849,2900.0
2007-04-05 11:35:00,42.76,42.77,42.72,42.72,2400.0,32.7773,32.7849,32.7466,32.7466,2400.0
2007-04-05 11:40:00,42.74,42.81,42.74,42.81,6100.0,32.7619,32.8156,32.7619,32.8156,6100.0
2007-04-05 11:45:00,42.81,42.81,42.78,42.8,2900.0,32.8156,32.8156,32.7926,32.8079,2900.0
2007-04-05 11:50:00,42.8,42.84,42.78,42.81,4300.0,32.8079,32.8386,32.7926,32.8156,4300.0
2007-04-05 11:55:00,42.81,42.85,42.8,42.84,2400.0,32.8156,32.8462,32.8079,32.8386,2400.0
2007-04-05 12:00:00,42.85,42.93,42.84,42.93,5000.0,32.8462,32.9076,32.8386,32.9076,5000.0
2007-04-05 12:05:00,42.94,42.94,42.82,42.86,6200.0,32.9152,32.9152,32.8232,32.8539,6200.0
2007-04-05 12:10:00,42.84,42.85,42.84,42.84,2400.0,32.8386,32.8462,32.8386,32.8386,2400.0
2007-04-05 12:15:00,42.85,42.85,42.84,42.84,2600.0,32.8462,32.8462,32.8386,32.8386,2600.0
2007-04-05 12:20:00,42.83,42.84,42.78,42.81,13800.0,32.8309,32.8386,32.7926,32.8156,13800.0
2007-04-05 12:25:00,42.81,42.85,42.81,42.85,1200.0,32.8156,32.8462,32.8156,32.8462,1200.0
2007-04-05 12:30:00,42.83,42.84,42.8,42.8,2400.0,32.8309,32.8386,32.8079,32.8079,2400.0
2007-04-05 12:35:00,42.81,42.82,42.81,42.82,2000.0,32.8156,32.8232,32.8156,32.8232,2000.0
2007-04-05 12:40:00,42.81,42.82,42.8,42.81,3500.0,32.8156,32.8232,32.8079,32.8156,3500.0
2007-04-05 12:45:00,42.8,42.81,42.8,42.81,700.0,32.8079,32.8156,32.8079,32.8156,700.0
2007-04-05 12:50:00,42.8,42.81,42.8,42.81,2000.0,32.8079,32.8156,32.8079,32.8156,2000.0
2007-04-05 12:55:00,42.8,42.81,42.8,42.81,1700.0,32.8079,32.8156,32.8079,32.8156,1700.0
2007-04-05 13:00:00,42.81,42.83,42.81,42.83,3600.0,32.8156,32.8309,32.8156,32.8309,3600.0
2007-04-05 13:05:00,42.84,42.85,42.84,42.85,2700.0,32.8386,32.8462,32.8386,32.8462,2700.0
2007-04-05 13:10:00,42.85,42.88,42.84,42.88,3200.0,32.8462,32.8692,32.8386,32.8692,3200.0
2007-04-05 13:15:00,42.87,42.9,42.87,42.9,2800.0,32.8616,32.8846,32.8616,32.8846,2800.0
2007-04-05 13:20:00,42.9,42.9,42.9,42.9,1400.0,32.8846,32.8846,32.8846,32.8846,1400.0
2007-04-05 13:25:00,42.89,42.91,42.88,42.91,3300.0,32.8769,32.8922,32.8692,32.8922,3300.0
2007-04-05 13:30:00,42.9,42.92,42.9,42.9,2800.0,32.8846,32.8999,32.8846,32.8846,2800.0
2007-04-05 13:35:00,42.92,42.92,42.89,42.91,1100.0,32.8999,32.8999,32.8769,32.8922,1100.0
2007-04-05 13:40:00,42.91,42.92,42.89,42.92,4200.0,32.8922,32.8999,32.8769,32.8999,4200.0
2007-04-05 13:45:00,42.92,42.97,42.92,42.96,6100.0,32.8999,32.9382,32.8999,32.9306,6100.0
2007-04-05 13:50:00,42.96,42.96,42.94,42.94,4600.0,32.9306,32.9306,32.9152,32.9152,4600.0
2007-04-05 13:55:00,42.94,42.95,42.92,42.93,1500.0,32.9152,32.9229,32.8999,32.9076,1500.0
2007-04-05 14:00:00,42.93,42.93,42.89,42.89,4000.0,32.9076,32.9076,32.8769,32.8769,4000.0
2007-04-05 14:05:00,42.88,42.89,42.87,42.87,2500.0,32.8692,32.8769,32.8616,32.8616,2500.0
2007-04-05 14:10:00,42.87,42.87,42.85,42.87,3800.0,32.8616,32.8616,32.8462,32.8616,3800.0
2007-04-05 14:15:00,42.85,42.87,42.85,42.86,2400.0,32.8462,32.8616,32.8462,32.8539,2400.0
2007-04-05 14:20:00,42.85,42.89,42.85,42.89,3600.0,32.8462,32.8769,32.8462,32.8769,3600.0
2007-04-05 14:25:00,42.88,42.89,42.87,42.88,3400.0,32.8692,32.8769,32.8616,32.8692,3400.0
2007-04-05 14:30:00,42.87,42.88,42.84,42.86,3000.0,32.8616,32.8692,32.8386,32.8539,3000.0
2007-04-05 14:35:00,42.85,42.86,42.84,42.85,2400.0,32.8462,32.8539,32.8386,32.8462,2400.0
2007-04-05 14:40:00,42.86,42.86,42.84,42.85,700.0,32.8539,32.8539,32.8386,32.8462,700.0
2007-04-05 14:45:00,42.85,42.85,42.84,42.85,2000.0,32.8462,32.8462,32.8386,32.8462,2000.0
2007-04-05 14:50:00,42.84,42.85,42.84,42.85,1000.0,32.8386,32.8462,32.8386,32.8462,1000.0
2007-04-05 14:55:00,42.85,42.85,42.83,42.84,2700.0,32.8462,32.8462,32.8309,32.8386,2700.0
2007-04-05 15:00:00,42.85,42.85,42.84,42.85,1200.0,32.8462,32.8462,32.8386,32.8462,1200.0
2007-04-05 15:05:00,42.85,42.87,42.83,42.83,6200.0,32.8462,32.8616,32.8309,32.8309,6200.0
2007-04-05 15:10:00,42.83,42.86,42.73,42.8,18700.0,32.8309,32.8539,32.7543,32.8079,18700.0
2007-04-05 15:15:00,42.8,42.82,42.79,42.82,2300.0,32.8079,32.8232,32.8003,32.8232,2300.0
2007-04-05 15:20:00,42.82,42.82,42.79,42.79,3100.0,32.8232,32.8232,32.8003,32.8003,3100.0
2007-04-05 15:25:00,42.79,42.81,42.79,42.81,3300.0,32.8003,32.8156,32.8003,32.8156,3300.0
2007-04-05 15:30:00,42.79,42.81,42.79,42.79,6700.0,32.8003,32.8156,32.8003,32.8003,6700.0
2007-04-05 15:35:00,42.8,42.8,42.76,42.78,7700.0,32.8079,32.8079,32.7773,32.7926,7700.0
2007-04-05 15:40:00,42.78,42.8,42.78,42.8,3100.0,32.7926,32.8079,32.7926,32.8079,3100.0
2007-04-05 15:45:00,42.8,42.81,42.8,42.8,2900.0,32.8079,32.8156,32.8079,32.8079,2900.0
2007-04-05 15:50:00,42.8,42.81,42.79,42.8,4900.0,32.8079,32.8156,32.8003,32.8079,4900.0
2007-04-05 15:55:00,42.8,42.82,42.75,42.75,18500.0,32.8079,32.8232,32.7696,32.7696,18500.0
2007-04-09 09:30:00,43.0,43.0,42.88,42.91,15400.0,32.9612,32.9612,32.8692,32.8922,15400.0
2007-04-09 09:35:00,42.97,42.97,42.85,42.96,4400.0,32.9382,32.9382,32.8462,32.9306,4400.0
2007-04-09 09:40:00,42.96,42.97,42.85,42.97,8200.0,32.9306,32.9382,32.8462,32.9382,8200.0
2007-04-09 09:45:00,42.99,43.0,42.95,43.0,6200.0,32.9536,32.9612,32.9229,32.9612,6200.0
2007-04-09 09:50:00,42.99,43.0,42.96,42.97,4600.0,32.9536,32.9612,32.9306,32.9382,4600.0
2007-04-09 09:55:00,42.97,43.0,42.96,42.96,4100.0,32.9382,32.9612,32.9306,32.9306,4100.0
2007-04-09 10:00:00,42.97,42.97,42.95,42.97,2600.0,32.9382,32.9382,32.9229,32.9382,2600.0
2007-04-09 10:05:00,42.97,42.97,42.95,42.95,5500.0,32.9382,32.9382,32.9229,32.9229,5500.0
2007-04-09 10:10:00,42.97,42.99,42.95,42.97,5400.0,32.9382,32.9536,32.9229,32.9382,5400.0
2007-04-09 10:15:00,42.96,42.97,42.95,42.95,1600.0,32.9306,32.9382,32.9229,32.9229,1600.0
2007-04-09 10:20:00,42.96,42.99,42.95,42.99,6100.0,32.9306,32.9536,32.9229,32.9536,6100.0
2007-04-09 10:25:00,42.97,42.99,42.96,42.99,3000.0,32.9382,32.9536,32.9306,32.9536,3000.0
2007-04-09 10:30:00,42.99,42.99,42.96,42.97,3000.0,32.9536,32.9536,32.9306,32.9382,3000.0
2007-04-09 10:35:00,42.98,42.98,42.96,42.97,2000.0,32.9459,32.9459,32.9306,32.9382,2000.0
2007-04-09 10:40:00,42.97,42.97,42.95,42.96,1300.0,32.9382,32.9382,32.9229,32.9306,1300.0
2007-04-09 10:45:00,42.95,42.99,42.94,42.99,9300.0,32.9229,32.9536,32.9152,32.9536,9300.0
2007-04-09 10:50:00,42.99,42.99,42.97,42.98,2300.0,32.9536,32.9536,32.9382,32.9459,2300.0
2007-04-09 10:55:00,42.98,43.0,42.96,42.99,3600.0,32.9459,32.9612,32.9306,32.9536,3600.0
2007-04-09 11:00:00,42.99,43.0,42.99,43.0,1600.0,32.9536,32.9612,32.9536,32.9612,1600.0
2007-04-09 11:05:00,43.0,43.05,42.98,43.04,8300.0,32.9612,32.9996,32.9459,32.9919,8300.0
2007-04-09 11:10:00,43.05,43.09,43.04,43.09,1700.0,32.9996,33.0302,32.9919,33.0302,1700.0
2007-04-09 11:15:00,43.09,43.13,43.07,43.09,3200.0,33.0302,33.0609,33.0149,33.0302,3200.0
2007-04-09 11:20:00,43.07,43.08,43.04,43.05,3100.0,33.0149,33.0225,32.9919,32.9996,3100.0
2007-04-09 11:25:00,43.05,43.05,43.04,43.04,2400.0,32.9996,32.9996,32.9919,32.9919,2400.0
2007-04-09 11:30:00,43.05,43.13,43.05,43.13,3500.0,32.9996,33.0609,32.9996,33.0609,3500.0
2007-04-09 11:35:00,43.13,43.14,43.11,43.13,1400.0,33.0609,33.0685,33.0455,33.0609,1400.0
2007-04-09 11:40:00,43.12,43.13,43.1,43.12,2600.0,33.0532,33.0609,33.0379,33.0532,2600.0
2007-04-09 11:45:00,43.11,43.13,43.08,43.13,2700.0,33.0455,33.0609,33.0225,33.0609,2700.0
2007-04-09 11:50:00,43.12,43.15,43.11,43.13,3200.0,33.0532,33.0762,33.0455,33.0609,3200.0
2007-04-09 11:55:00,43.11,43.13,43.11,43.13,1200.0,33.0455,33.0609,33.0455,33.0609,1200.0
2007-04-09 12:00:00,43.13,43.13,43.1,43.11,2000.0,33.0609,33.0609,33.0379,33.0455,2000.0
2007-04-09 12:05:00,43.08,43.08,43.02,43.07,2600.0,33.0225,33.0225,32.9766,33.0149,2600.0
2007-04-09 12:10:00,43.05,43.06,43.05,43.06,300.0,32.9996,33.0072,32.9996,33.0072,300.0
2007-04-09 12:15:00,43.04,43.06,43.04,43.06,2400.0,32.9919,33.0072,32.9919,33.0072,2400.0
2007-04-09 12:20:00,43.06,43.09,43.05,43.08,4900.0,33.0072,33.0302,32.9996,33.0225,4900.0
2007-04-09 12:25:00,43.09,43.11,43.08,43.09,1900.0,33.0302,33.0455,33.0225,33.0302,1900.0
2007-04-09 12:30:00,43.09,43.16,43.08,43.16,5100.0,33.0302,33.0839,33.0225,33.0839,5100.0
2007-04-09 12:35:00,43.17,43.21,43.17,43.2,9600.0,33.0915,33.1222,33.0915,33.1145,9600.0
2007-04-09 12:40:00,43.2,43.24,43.19,43.24,3400.0,33.1145,33.1452,33.1069,33.1452,3400.0
2007-04-09 12:45:00,43.24,43.32,43.24,43.29,5500.0,33.1452,33.2065,33.1452,33.1835,5500.0
2007-04-09 12:50:00,43.29,43.3,43.27,43.27,2000.0,33.1835,33.1912,33.1682,33.1682,2000.0
2007-04-09 12:55:00,43.28,43.29,43.28,43.29,1000.0,33.1759,33.1835,33.1759,33.1835,1000.0
2007-04-09 13:00:00,43.29,43.29,43.28,43.29,700.0,33.1835,33.1835,33.1759,33.1835,700.0
2007-04-09 13:05:00,43.29,43.29,43.27,43.28,2000.0,33.1835,33.1835,33.1682,33.1759,2000.0
2007-04-09 13:10:00,43.27,43.28,43.27,43.28,4100.0,33.1682,33.1759,33.1682,33.1759,4100.0
2007-04-09 13:15:00,43.28,43.28,43.28,43.28,0.0,33.1759,33.1759,33.1759,33.1759,0.0
2007-04-09 13:20:00,43.28,43.28,43.27,43.28,3300.0,33.1759,33.1759,33.1682,33.1759,3300.0
2007-04-09 13:25:00,43.28,43.28,43.26,43.27,1400.0,33.1759,33.1759,33.1605,33.1682,1400.0
2007-04-09 13:30:00,43.26,43.27,43.25,43.26,1400.0,33.1605,33.1682,33.1529,33.1605,1400.0
2007-04-09 13:35:00,43.27,43.27,43.26,43.27,4600.0,33.1682,33.1682,33.1605,33.1682,4600.0
2007-04-09 13:40:00,43.27,43.27,43.26,43.27,2300.0,33.1682,33.1682,33.1605,33.1682,2300.0
2007-04-09 13:45:00,43.27,43.27,43.25,43.25,2700.0,33.1682,33.1682,33.1529,33.1529,2700.0
2007-04-09 13:50:00,43.26,43.26,43.23,43.23,1600.0,33.1605,33.1605,33.1375,33.1375,1600.0
2007-04-09 13:55:00,43.24,43.24,43.21,43.21,1600.0,33.1452,33.1452,33.1222,33.1222,1600.0
2007-04-09 14:00:00,43.21,43.21,43.17,43.17,2400.0,33.1222,33.1222,33.0915,33.0915,2400.0
2007-04-09 14:05:00,43.18,43.18,43.15,43.16,4700.0,33.0992,33.0992,33.0762,33.0839,4700.0
2007-04-09 14:10:00,43.15,43.16,43.15,43.15,3400.0,33.0762,33.0839,33.0762,33.0762,3400.0
2007-04-09 14:15:00,43.15,43.16,43.15,43.15,4100.0,33.0762,33.0839,33.0762,33.0762,4100.0
2007-04-09 14:20:00,43.15,43.16,43.15,43.15,2700.0,33.0762,33.0839,33.0762,33.0762,2700.0
2007-04-09 14:25:00,43.15,43.16,43.14,43.14,5000.0,33.0762,33.0839,33.0685,33.0685,5000.0
2007-04-09 14:30:00,43.15,43.15,43.05,43.06,6700.0,33.0762,33.0762,32.9996,33.0072,6700.0
2007-04-09 14:35:00,43.06,43.06,43.02,43.03,8600.0,33.0072,33.0072,32.9766,32.9842,8600.0
2007-04-09 14:40:00,43.03,43.03,43.02,43.03,2300.0,32.9842,32.9842,32.9766,32.9842,2300.0
2007-04-09 14:45:00,43.03,43.03,43.02,43.02,2700.0,32.9842,32.9842,32.9766,32.9766,2700.0
2007-04-09 14:50:00,43.02,43.03,43.01,43.03,6700.0,32.9766,32.9842,32.9689,32.9842,6700.0
2007-04-09 14:55:00,43.03,43.06,43.01,43.06,7300.0,32.9842,33.0072,32.9689,33.0072,7300.0
2007-04-09 15:00:00,43.07,43.07,43.0,43.02,10100.0,33.0149,33.0149,32.9612,32.9766,10100.0
2007-04-09 15:05:00,43.02,43.06,42.91,42.99,19400.0,32.9766,33.0072,32.8922,32.9536,19400.0
2007-04-09 15:10:00,43.01,43.08,43.0,43.07,2000.0,32.9689,33.0225,32.9612,33.0149,2000.0
2007-04-09 15:15:00,43.08,43.12,43.07,43.07,5600.0,33.0225,33.0532,33.0149,33.0149,5600.0
2007-04-09 15:20:00,43.07,43.08,43.01,43.01,6100.0,33.0149,33.0225,32.9689,32.9689,6100.0
2007-04-09 15:25:00,43.02,43.08,43.02,43.07,4800.0,32.9766,33.0225,32.9766,33.0149,4800.0
2007-04-09 15:30:00,43.06,43.07,43.05,43.06,3700.0,33.0072,33.0149,32.9996,33.0072,3700.0
2007-04-09 15:35:00,43.06,43.1,43.05,43.07,4300.0,33.0072,33.0379,32.9996,33.0149,4300.0
2007-04-09 15:40:00,43.07,43.09,43.07,43.07,2200.0,33.0149,33.0302,33.0149,33.0149,2200.0
2007-04-09 15:45:00,43.06,43.08,43.06,43.07,4600.0,33.0072,33.0225,33.0072,33.0149,4600.0
2007-04-09 15:50:00,43.06,43.06,43.05,43.05,5000.0,33.0072,33.0072,32.9996,32.9996,5000.0
2007-04-09 15:55:00,43.04,43.04,42.97,43.0,9300.0,32.9919,32.9919,32.9382,32.9612,9300.0
2007-04-10 09:30:00,43.14,43.15,43.13,43.14,10500.0,33.0685,33.0762,33.0609,33.0685,10500.0
2007-04-10 09:35:00,43.1,43.11,43.06,43.06,3700.0,33.0379,33.0455,33.0072,33.0072,3700.0
2007-04-10 09:40:00,43.09,43.1,43.07,43.09,5500.0,33.0302,33.0379,33.0149,33.0302,5500.0
2007-04-10 09:45:00,43.1,43.11,43.07,43.11,1400.0,33.0379,33.0455,33.0149,33.0455,1400.0
2007-04-10 09:50:00,43.12,43.12,43.09,43.12,2100.0,33.0532,33.0532,33.0302,33.0532,2100.0
2007-04-10 09:55:00,43.1,43.18,43.09,43.18,5200.0,33.0379,33.0992,33.0302,33.0992,5200.0
2007-04-10 10:00:00,43.15,43.16,43.12,43.15,9700.0,33.0762,33.0839,33.0532,33.0762,9700.0
2007-04-10 10:05:00,43.16,43.18,43.12,43.17,10000.0,33.0839,33.0992,33.0532,33.0915,10000.0
2007-04-10 10:10:00,43.16,43.25,43.16,43.23,6100.0,33.0839,33.1529,33.0839,33.1375,6100.0
2007-04-10 10:15:00,43.25,43.41,43.24,43.4,6300.0,33.1529,33.2755,33.1452,33.2678,6300.0
2007-04-10 10:20:00,43.39,43.39,43.3,43.3,1800.0,33.2602,33.2602,33.1912,33.1912,1800.0
2007-04-10 10:25:00,43.3,43.3,43.3,43.3,200.0,33.1912,33.1912,33.1912,33.1912,200.0
2007-04-10 10:30:00,43.3,43.3,43.26,43.26,2100.0,33.1912,33.1912,33.1605,33.1605,2100.0
2007-04-10 10:35:00,43.27,43.27,43.11,43.16,9800.0,33.1682,33.1682,33.0455,33.0839,9800.0
2007-04-10 10:40:00,43.15,43.25,43.14,43.25,9100.0,33.0762,33.1529,33.0685,33.1529,9100.0
2007-04-10 10:45:00,43.25,43.31,43.23,43.31,3100.0,33.1529,33.1989,33.1375,33.1989,3100.0
2007-04-10 10:50:00,43.3,43.31,43.29,43.29,3400.0,33.1912,33.1989,33.1835,33.1835,3400.0
2007-04-10 10:55:00,43.31,43.33,43.29,43.29,1900.0,33.1989,33.2142,33.1835,33.1835,1900.0
2007-04-10 11:00:00,43.28,43.28,43.25,43.25,3600.0,33.1759,33.1759,33.1529,33.1529,3600.0
2007-04-10 11:05:00,43.25,43.26,43.24,43.24,5100.0,33.1529,33.1605,33.1452,33.1452,5100.0
2007-04-10 11:10:00,43.23,43.23,43.2,43.2,2800.0,33.1375,33.1375,33.1145,33.1145,2800.0
2007-04-10 11:15:00,43.2,43.21,43.15,43.19,8200.0,33.1145,33.1222,33.0762,33.1069,8200.0
2007-04-10 11:20:00,43.2,43.21,43.15,43.17,7700.0,33.1145,33.1222,33.0762,33.0915,7700.0
2007-04-10 11:25:00,43.15,43.17,43.11,43.14,8900.0,33.0762,33.0915,33.0455,33.0685,8900.0
2007-04-10 11:30:00,43.13,43.14,43.11,43.13,3200.0,33.0609,33.0685,33.0455,33.0609,3200.0
2007-04-10 11:35:00,43.14,43.15,43.11,43.11,3000.0,33.0685,33.0762,33.0455,33.0455,3000.0
2007-04-10 11:40:00,43.11,43.14,43.1,43.14,1200.0,33.0455,33.0685,33.0379,33.0685,1200.0
2007-04-10 11:45:00,43.13,43.18,43.12,43.15,22900.0,33.0609,33.0992,33.0532,33.0762,22900.0
2007-04-10 11:50:00,43.16,43.18,43.13,43.17,4800.0,33.0839,33.0992,33.0609,33.0915,4800.0
2007-04-10 11:55:00,43.15,43.2,43.12,43.14,13400.0,33.0762,33.1145,33.0532,33.0685,13400.0
2007-04-10 12:00:00,43.15,43.15,43.14,43.15,2100.0,33.0762,33.0762,33.0685,33.0762,2100.0
2007-04-10 12:05:00,43.15,43.15,43.11,43.12,3600.0,33.0762,33.0762,33.0455,33.0532,3600.0
2007-04-10 12:10:00,43.14,43.14,43.06,43.06,5100.0,33.0685,33.0685,33.0072,33.0072,5100.0
2007-04-10 12:15:00,43.08,43.08,43.05,43.05,3400.0,33.0225,33.0225,32.9996,32.9996,3400.0
2007-04-10 12:20:00,43.05,43.07,43.04,43.07,4800.0,32.9996,33.0149,32.9919,33.0149,4800.0
2007-04-10 12:25:00,43.08,43.08,42.96,42.96,7200.0,33.0225,33.0225,32.9306,32.9306,7200.0
2007-04-10 12:30:00,42.98,42.99,42.96,42.96,3400.0,32.9459,32.9536,32.9306,32.9306,3400.0
2007-04-10 12:35:00,42.96,43.04,42.96,43.04,2400.0,32.9306,32.9919,32.9306,32.9919,2400.0
2007-04-10 12:40:00,43.01,43.07,43.01,43.07,2600.0,32.9689,33.0149,32.9689,33.0149,2600.0
2007-04-10 12:45:00,43.07,43.08,43.0,43.0,4100.0,33.0149,33.0225,32.9612,32.9612,4100.0
2007-04-10 12:50:00,43.01,43.02,42.97,43.01,1600.0,32.9689,32.9766,32.9382,32.9689,1600.0
2007-04-10 12:55:00,43.0,43.02,42.97,42.97,2800.0,32.9612,32.9766,32.9382,32.9382,2800.0
2007-04-10 13:00:00,42.98,42.99,42.94,42.95,10100.0,32.9459,32.9536,32.9152,32.9229,10100.0
2007-04-10 13:05:00,42.96,42.98,42.94,42.98,4500.0,32.9306,32.9459,32.9152,32.9459,4500.0
2007-04-10 13:10:00,42.98,43.09,42.98,43.09,3400.0,32.9459,33.0302,32.9459,33.0302,3400.0
2007-04-10 13:15:00,43.09,43.09,43.05,43.08,3000.0,33.0302,33.0302,32.9996,33.0225,3000.0
2007-04-10 13:20:00,43.06,43.13,43.06,43.11,6300.0,33.0072,33.0609,33.0072,33.0455,6300.0
2007-04-10 13:25:00,43.12,43.14,43.12,43.13,2800.0,33.0532,33.0685,33.0532,33.0609,2800.0
2007-04-10 13:30:00,43.1,43.11,43.05,43.09,3900.0,33.0379,33.0455,32.9996,33.0302,3900.0
2007-04-10 13:35:00,43.1,43.11,43.06,43.09,2600.0,33.0379,33.0455,33.0072,33.0302,2600.0
2007-04-10 13:40:00,43.1,43.11,43.05,43.06,5300.0,33.0379,33.0455,32.9996,33.0072,5300.0
2007-04-10 13:45:00,43.06,43.07,43.01,43.01,3100.0,33.0072,33.0149,32.9689,32.9689,3100.0
2007-04-10 13:50:00,43.02,43.06,43.02,43.05,3000.0,32.9766,33.0072,32.9766,32.9996,3000.0
2007-04-10 13:55:00,43.05,43.08,43.03,43.06,3100.0,32.9996,33.0225,32.9842,33.0072,3100.0
2007-04-10 14:00:00,43.02,43.05,42.97,43.0,5000.0,32.9766,32.9996,32.9382,32.9612,5000.0
2007-04-10 14:05:00,42.98,43.03,42.98,43.01,5500.0,32.9459,32.9842,32.9459,32.9689,5500.0
2007-04-10 14:10:00,43.0,43.02,42.98,43.0,3400.0,32.9612,32.9766,32.9459,32.9612,3400.0
2007-04-10 14:15:00,43.01,43.01,42.95,42.97,3900.0,32.9689,32.9689,32.9229,32.9382,3900.0
2007-04-10 14:20:00,42.97,42.97,42.93,42.94,5400.0,32.9382,32.9382,32.9076,32.9152,5400.0
2007-04-10 14:25:00,42.95,42.99,42.93,42.96,4000.0,32.9229,32.9536,32.9076,32.9306,4000.0
2007-04-10 14:30:00,42.98,42.98,42.97,42.98,2800.0,32.9459,32.9459,32.9382,32.9459,2800.0
2007-04-10 14:35:00,42.96,42.97,42.92,42.94,5000.0,32.9306,32.9382,32.8999,32.9152,5000.0
2007-04-10 14:40:00,42.93,42.94,42.88,42.91,8300.0,32.9076,32.9152,32.8692,32.8922,8300.0
2007-04-10 14:45:00,42.91,42.92,42.89,42.91,9500.0,32.8922,32.8999,32.8769,32.8922,9500.0
2007-04-10 14:50:00,42.89,42.91,42.89,42.91,11300.0,32.8769,32.8922,32.8769,32.8922,11300.0
2007-04-10 14:55:00,42.91,42.92,42.88,42.91,3100.0,32.8922,32.8999,32.8692,32.8922,3100.0
2007-04-10 15:00:00,42.91,42.92,42.88,42.9,9600.0,32.8922,32.8999,32.8692,32.8846,9600.0
2007-04-10 15:05:00,42.9,42.93,42.79,42.9,13300.0,32.8846,32.9076,32.8003,32.8846,13300.0
2007-04-10 15:10:00,42.94,42.98,42.92,42.92,7900.0,32.9152,32.9459,32.8999,32.8999,7900.0
2007-04-10 15:15:00,42.92,42.99,42.91,42.98,21400.0,32.8999,32.9536,32.8922,32.9459,21400.0
2007-04-10 15:20:00,42.99,43.05,42.98,43.04,11200.0,32.9536,32.9996,32.9459,32.9919,11200.0
2007-04-10 15:25:00,43.04,43.06,42.95,42.95,13000.0,32.9919,33.0072,32.9229,32.9229,13000.0
2007-04-10 15:30:00,42.96,43.0,42.93,42.93,6100.0,32.9306,32.9612,32.9076,32.9076,6100.0
2007-04-10 15:35:00,42.92,43.0,42.9,42.93,9700.0,32.8999,32.9612,32.8846,32.9076,9700.0
2007-04-10 15:40:00,42.93,42.98,42.84,42.91,14200.0,32.9076,32.9459,32.8386,32.8922,14200.0
2007-04-10 15:45:00,42.94,42.97,42.89,42.89,4100.0,32.9152,32.9382,32.8769,32.8769,4100.0
2007-04-10 15:50:00,42.88,42.92,42.88,42.9,6900.0,32.8692,32.8999,32.8692,32.8846,6900.0
2007-04-10 15:55:00,42.91,42.93,42.86,42.88,9500.0,32.8922,32.9076,32.8539,32.8692,9500.0
2007-04-11 09:30:00,43.04,43.14,43.04,43.09,5000.0,32.9919,33.0685,32.9919,33.0302,5000.0
2007-04-11 09:35:00,43.09,43.09,42.99,43.01,3100.0,33.0302,33.0302,32.9536,32.9689,3100.0
2007-04-11 09:40:00,42.97,43.0,42.93,42.95,1900.0,32.9382,32.9612,32.9076,32.9229,1900.0
2007-04-11 09:45:00,42.94,42.94,42.75,42.79,7900.0,32.9152,32.9152,32.7696,32.8003,7900.0
2007-04-11 09:50:00,42.8,42.82,42.78,42.81,7500.0,32.8079,32.8232,32.7926,32.8156,7500.0
2007-04-11 09:55:00,42.82,42.82,42.8,42.82,2600.0,32.8232,32.8232,32.8079,32.8232,2600.0
2007-04-11 10:00:00,42.82,42.82,42.8,42.8,1300.0,32.8232,32.8232,32.8079,32.8079,1300.0
2007-04-11 10:05:00,42.8,42.87,42.77,42.87,6400.0,32.8079,32.8616,32.7849,32.8616,6400.0
2007-04-11 10:10:00,42.86,42.87,42.86,42.86,800.0,32.8539,32.8616,32.8539,32.8539,800.0
2007-04-11 10:15:00,42.86,42.87,42.83,42.85,3400.0,32.8539,32.8616,32.8309,32.8462,3400.0
2007-04-11 10:20:00,42.85,42.87,42.78,42.85,14200.0,32.8462,32.8616,32.7926,32.8462,14200.0
2007-04-11 10:25:00,42.85,42.87,42.84,42.87,1400.0,32.8462,32.8616,32.8386,32.8616,1400.0
2007-04-11 10:30:00,42.87,42.87,42.75,42.76,8000.0,32.8616,32.8616,32.7696,32.7773,8000.0
2007-04-11 10:35:00,42.72,42.72,42.62,42.62,5100.0,32.7466,32.7466,32.6699,32.6699,5100.0
2007-04-11 10:40:00,42.59,42.59,42.52,42.52,6100.0,32.6469,32.6469,32.5933,32.5933,6100.0
2007-04-11 10:45:00,42.51,42.52,42.41,42.42,5300.0,32.5856,32.5933,32.509,32.5166,5300.0
2007-04-11 10:50:00,42.41,42.43,42.34,42.38,5200.0,32.509,32.5243,32.4553,32.486,5200.0
2007-04-11 10:55:00,42.35,42.36,42.33,42.34,4100.0,32.463,32.4706,32.4476,32.4553,4100.0
2007-04-11 11:00:00,42.34,42.38,42.32,42.33,13900.0,32.4553,32.486,32.44,32.4476,13900.0
2007-04-11 11:05:00,42.33,42.33,42.3,42.32,2700.0,32.4476,32.4476,32.4246,32.44,2700.0
2007-04-11 11:10:00,42.31,42.39,42.31,42.39,2400.0,32.4323,32.4936,32.4323,32.4936,2400.0
2007-04-11 11:15:00,42.39,42.48,42.38,42.45,3100.0,32.4936,32.5626,32.486,32.5396,3100.0
2007-04-11 11:20:00,42.44,42.49,42.44,42.48,2000.0,32.532,32.5703,32.532,32.5626,2000.0
2007-04-11 11:25:00,42.48,42.49,42.46,42.47,1100.0,32.5626,32.5703,32.5473,32.555,1100.0
2007-04-11 11:30:00,42.48,42.49,42.41,42.41,4600.0,32.5626,32.5703,32.509,32.509,4600.0
2007-04-11 11:35:00,42.42,42.42,42.36,42.39,4600.0,32.5166,32.5166,32.4706,32.4936,4600.0
2007-04-11 11:40:00,42.41,42.45,42.38,42.45,4800.0,32.509,32.5396,32.486,32.5396,4800.0
2007-04-11 11:45:00,42.45,42.47,42.41,42.41,4600.0,32.5396,32.555,32.509,32.509,4600.0
2007-04-11 11:50:00,42.41,42.46,42.41,42.46,2300.0,32.509,32.5473,32.509,32.5473,2300.0
2007-04-11 11:55:00,42.46,42.5,42.46,42.5,700.0,32.5473,32.578,32.5473,32.578,700.0
2007-04-11 12:00:00,42.5,42.64,42.49,42.64,7800.0,32.578,32.6853,32.5703,32.6853,7800.0
2007-04-11 12:05:00,42.63,42.65,42.58,42.6,2800.0,32.6776,32.6929,32.6393,32.6546,2800.0
2007-04-11 12:10:00,42.6,42.6,42.54,42.55,2100.0,32.6546,32.6546,32.6086,32.6163,2100.0
2007-04-11 12:15:00,42.54,42.59,42.53,42.59,2000.0,32.6086,32.6469,32.601,32.6469,2000.0
2007-04-11 12:20:00,42.58,42.61,42.58,42.61,1600.0,32.6393,32.6623,32.6393,32.6623,1600.0
2007-04-11 12:25:00,42.61,42.61,42.58,42.58,3200.0,32.6623,32.6623,32.6393,32.6393,3200.0
2007-04-11 12:30:00,42.58,42.59,42.57,42.57,2800.0,32.6393,32.6469,32.6316,32.6316,2800.0
2007-04-11 12:35:00,42.57,42.58,42.53,42.53,3000.0,32.6316,32.6393,32.601,32.601,3000.0
2007-04-11 12:40:00,42.54,42.57,42.51,42.54,6400.0,32.6086,32.6316,32.5856,32.6086,6400.0
2007-04-11 12:45:00,42.54,42.56,42.54,42.56,1400.0,32.6086,32.6239,32.6086,32.6239,1400.0
2007-04-11 12:50:00,42.56,42.56,42.55,42.56,2100.0,32.6239,32.6239,32.6163,32.6239,2100.0
2007-04-11 12:55:00,42.56,42.56,42.56,42.56,1900.0,32.6239,32.6239,32.6239,32.6239,1900.0
2007-04-11 13:00:00,42.56,42.56,42.54,42.56,2800.0,32.6239,32.6239,32.6086,32.6239,2800.0
2007-04-11 13:05:00,42.56,42.6,42.55,42.59,2500.0,32.6239,32.6546,32.6163,32.6469,2500.0
2007-04-11 13:10:00,42.6,42.71,42.6,42.71,3400.0,32.6546,32.7389,32.6546,32.7389,3400.0
2007-04-11 13:15:00,42.71,42.75,42.71,42.75,2300.0,32.7389,32.7696,32.7389,32.7696,2300.0
2007-04-11 13:20:00,42.75,42.76,42.73,42.76,2000.0,32.7696,32.7773,32.7543,32.7773,2000.0
2007-04-11 13:25:00,42.76,42.79,42.76,42.79,2400.0,32.7773,32.8003,32.7773,32.8003,2400.0
2007-04-11 13:30:00,42.77,42.78,42.77,42.77,1900.0,32.7849,32.7926,32.7849,32.7849,1900.0
2007-04-11 13:35:00,42.78,42.78,42.74,42.75,1500.0,32.7926,32.7926,32.7619,32.7696,1500.0
2007-04-11 13:40:00,42.75,42.75,42.73,42.75,2700.0,32.7696,32.7696,32.7543,32.7696,2700.0
2007-04-11 13:45:00,42.75,42.77,42.75,42.76,3500.0,32.7696,32.7849,32.7696,32.7773,3500.0
2007-04-11 13:50:00,42.77,42.77,42.71,42.73,2900.0,32.7849,32.7849,32.7389,32.7543,2900.0
2007-04-11 13:55:00,42.73,42.73,42.71,42.72,1300.0,32.7543,32.7543,32.7389,32.7466,1300.0
2007-04-11 14:00:00,42.71,42.71,42.43,42.45,11800.0,32.7389,32.7389,32.5243,32.5396,11800.0
2007-04-11 14:05:00,42.45,42.51,42.38,42.39,5700.0,32.5396,32.5856,32.486,32.4936,5700.0
2007-04-11 14:10:00,42.41,42.47,42.4,42.46,2900.0,32.509,32.555,32.5013,32.5473,2900.0
2007-04-11 14:15:00,42.47,42.51,42.36,42.41,8600.0,32.555,32.5856,32.4706,32.509,8600.0
2007-04-11 14:20:00,42.41,42.47,42.41,42.46,1500.0,32.509,32.555,32.509,32.5473,1500.0
2007-04-11 14:25:00,42.48,42.52,42.42,42.43,31400.0,32.5626,32.5933,32.5166,32.5243,31400.0
2007-04-11 14:30:00,42.47,42.54,42.46,42.52,7800.0,32.555,32.6086,32.5473,32.5933,7800.0
2007-04-11 14:35:00,42.51,42.51,42.43,42.47,4200.0,32.5856,32.5856,32.5243,32.555,4200.0
2007-04-11 14:40:00,42.48,42.48,42.42,42.42,3300.0,32.5626,32.5626,32.5166,32.5166,3300.0
2007-04-11 14:45:00,42.4,42.46,42.4,42.41,2900.0,32.5013,32.5473,32.5013,32.509,2900.0
2007-04-11 14:50:00,42.45,42.46,42.42,42.44,3300.0,32.5396,32.5473,32.5166,32.532,3300.0
2007-04-11 14:55:00,42.44,42.48,42.44,42.48,21600.0,32.532,32.5626,32.532,32.5626,21600.0
2007-04-11 15:00:00,42.48,42.48,42.44,42.48,4000.0,32.5626,32.5626,32.532,32.5626,4000.0
2007-04-11 15:05:00,42.46,42.48,42.46,42.48,2700.0,32.5473,32.5626,32.5473,32.5626,2700.0
2007-04-11 15:10:00,42.48,42.59,42.45,42.58,4900.0,32.5626,32.6469,32.5396,32.6393,4900.0
2007-04-11 15:15:00,42.57,42.58,42.55,42.55,3700.0,32.6316,32.6393,32.6163,32.6163,3700.0
2007-04-11 15:20:00,42.56,42.65,42.56,42.64,5000.0,32.6239,32.6929,32.6239,32.6853,5000.0
2007-04-11 15:25:00,42.64,42.68,42.6,42.66,8700.0,32.6853,32.7159,32.6546,32.7006,8700.0
2007-04-11 15:30:00,42.66,42.67,42.63,42.67,5900.0,32.7006,32.7083,32.6776,32.7083,5900.0
2007-04-11 15:35:00,42.68,42.72,42.67,42.71,5300.0,32.7159,32.7466,32.7083,32.7389,5300.0
2007-04-11 15:40:00,42.7,42.72,42.67,42.7,7700.0,32.7313,32.7466,32.7083,32.7313,7700.0
2007-04-11 15:45:00,42.71,42.73,42.7,42.71,4800.0,32.7389,32.7543,32.7313,32.7389,4800.0
2007-04-11 15:50:00,42.71,42.73,42.7,42.7,6200.0,32.7389,32.7543,32.7313,32.7313,6200.0
2007-04-11 15:55:00,42.69,42.69,42.64,42.68,10100.0,32.7236,32.7236,32.6853,32.7159,10100.0
2007-04-12 09:30:00,42.55,42.92,42.55,42.89,8700.0,32.6163,32.8999,32.6163,32.8769,8700.0
2007-04-12 09:35:00,42.93,43.1,42.92,43.06,4700.0,32.9076,33.0379,32.8999,33.0072,4700.0
2007-04-12 09:40:00,43.06,43.06,42.9,42.93,10800.0,33.0072,33.0072,32.8846,32.9076,10800.0
2007-04-12 09:45:00,42.92,42.99,42.92,42.94,8900.0,32.8999,32.9536,32.8999,32.9152,8900.0
2007-04-12 09:50:00,42.95,42.95,42.8,42.8,5200.0,32.9229,32.9229,32.8079,32.8079,5200.0
2007-04-12 09:55:00,42.8,42.8,42.74,42.74,3400.0,32.8079,32.8079,32.7619,32.7619,3400.0
2007-04-12 10:00:00,42.73,42.82,42.73,42.82,3900.0,32.7543,32.8232,32.7543,32.8232,3900.0
2007-04-12 10:05:00,42.82,42.92,42.82,42.89,8000.0,32.8232,32.8999,32.8232,32.8769,8000.0
2007-04-12 10:10:00,42.9,42.92,42.83,42.88,3800.0,32.8846,32.8999,32.8309,32.8692,3800.0
2007-04-12 10:15:00,42.89,42.9,42.88,42.88,2500.0,32.8769,32.8846,32.8692,32.8692,2500.0
2007-04-12 10:20:00,42.89,43.01,42.89,42.97,8200.0,32.8769,32.9689,32.8769,32.9382,8200.0
2007-04-12 10:25:00,42.96,43.03,42.94,42.99,9200.0,32.9306,32.9842,32.9152,32.9536,9200.0
2007-04-12 10:30:00,43.02,43.03,42.93,42.96,6800.0,32.9766,32.9842,32.9076,32.9306,6800.0
2007-04-12 10:35:00,42.95,43.01,42.95,42.98,3600.0,32.9229,32.9689,32.9229,32.9459,3600.0
2007-04-12 10:40:00,42.97,42.97,42.88,42.9,7500.0,32.9382,32.9382,32.8692,32.8846,7500.0
2007-04-12 10:45:00,42.89,42.93,42.84,42.9,15500.0,32.8769,32.9076,32.8386,32.8846,15500.0
2007-04-12 10:50:00,42.91,43.02,42.91,43.02,4200.0,32.8922,32.9766,32.8922,32.9766,4200.0
2007-04-12 10:55:00,43.02,43.02,42.88,42.88,11400.0,32.9766,32.9766,32.8692,32.8692,11400.0
2007-04-12 11:00:00,42.88,42.94,42.87,42.91,5800.0,32.8692,32.9152,32.8616,32.8922,5800.0
2007-04-12 11:05:00,42.94,42.95,42.91,42.95,2300.0,32.9152,32.9229,32.8922,32.9229,2300.0
2007-04-12 11:10:00,42.93,42.95,42.82,42.82,4800.0,32.9076,32.9229,32.8232,32.8232,4800.0
2007-04-12 11:15:00,42.86,42.86,42.81,42.86,1500.0,32.8539,32.8539,32.8156,32.8539,1500.0
2007-04-12 11:20:00,42.85,42.92,42.85,42.92,1400.0,32.8462,32.8999,32.8462,32.8999,1400.0
2007-04-12 11:25:00,42.89,42.96,42.88,42.96,3200.0,32.8769,32.9306,32.8692,32.9306,3200.0
2007-04-12 11:30:00,42.94,42.95,42.93,42.93,1700.0,32.9152,32.9229,32.9076,32.9076,1700.0
2007-04-12 11:35:00,42.93,42.93,42.86,42.89,4100.0,32.9076,32.9076,32.8539,32.8769,4100.0
2007-04-12 11:40:00,42.9,42.91,42.88,42.91,1200.0,32.8846,32.8922,32.8692,32.8922,1200.0
2007-04-12 11:45:00,42.91,42.91,42.83,42.85,4500.0,32.8922,32.8922,32.8309,32.8462,4500.0
2007-04-12 11:50:00,42.85,42.85,42.82,42.82,3000.0,32.8462,32.8462,32.8232,32.8232,3000.0
2007-04-12 11:55:00,42.83,42.85,42.83,42.85,2900.0,32.8309,32.8462,32.8309,32.8462,2900.0
2007-04-12 12:00:00,42.85,42.99,42.84,42.97,10100.0,32.8462,32.9536,32.8386,32.9382,10100.0
2007-04-12 12:05:00,42.97,43.02,42.94,43.02,5700.0,32.9382,32.9766,32.9152,32.9766,5700.0
2007-04-12 12:10:00,43.01,43.02,42.98,42.99,3400.0,32.9689,32.9766,32.9459,32.9536,3400.0
2007-04-12 12:15:00,43.01,43.02,42.99,42.99,3000.0,32.9689,32.9766,32.9536,32.9536,3000.0
2007-04-12 12:20:00,43.0,43.03,42.99,43.03,2000.0,32.9612,32.9842,32.9536,32.9842,2000.0
2007-04-12 12:25:00,43.03,43.05,42.95,42.95,8400.0,32.9842,32.9996,32.9229,32.9229,8400.0
2007-04-12 12:30:00,42.94,42.94,42.82,42.84,3500.0,32.9152,32.9152,32.8232,32.8386,3500.0
2007-04-12 12:35:00,42.85,42.88,42.85,42.88,1500.0,32.8462,32.8692,32.8462,32.8692,1500.0
2007-04-12 12:40:00,42.87,42.88,42.87,42.88,1100.0,32.8616,32.8692,32.8616,32.8692,1100.0
2007-04-12 12:45:00,42.87,42.9,42.81,42.81,3700.0,32.8616,32.8846,32.8156,32.8156,3700.0
2007-04-12 12:50:00,42.8,42.84,42.8,42.84,1700.0,32.8079,32.8386,32.8079,32.8386,1700.0
2007-04-12 12:55:00,42.83,42.86,42.82,42.86,1500.0,32.8309,32.8539,32.8232,32.8539,1500.0
2007-04-12 13:00:00,42.86,42.91,42.86,42.91,1300.0,32.8539,32.8922,32.8539,32.8922,1300.0
2007-04-12 13:05:00,42.89,42.94,42.85,42.93,2600.0,32.8769,32.9152,32.8462,32.9076,2600.0
2007-04-12 13:10:00,42.91,42.94,42.86,42.89,5800.0,32.8922,32.9152,32.8539,32.8769,5800.0
2007-04-12 13:15:00,42.89,42.89,42.87,42.89,1700.0,32.8769,32.8769,32.8616,32.8769,1700.0
2007-04-12 13:20:00,42.89,42.96,42.88,42.96,2000.0,32.8769,32.9306,32.8692,32.9306,2000.0
2007-04-12 13:25:00,42.99,43.01,42.95,43.01,2300.0,32.9536,32.9689,32.9229,32.9689,2300.0
2007-04-12 13:30:00,43.02,43.12,43.02,43.12,7000.0,32.9766,33.0532,32.9766,33.0532,7000.0
2007-04-12 13:35:00,43.12,43.13,43.06,43.13,6000.0,33.0532,33.0609,33.0072,33.0609,6000.0
2007-04-12 13:40:00,43.13,43.13,43.12,43.13,1600.0,33.0609,33.0609,33.0532,33.0609,1600.0
2007-04-12 13:45:00,43.12,43.12,42.95,42.98,25300.0,33.0532,33.0532,32.9229,32.9459,25300.0
2007-04-12 13:50:00,43.01,43.02,42.99,42.99,2200.0,32.9689,32.9766,32.9536,32.9536,2200.0
2007-04-12 13:55:00,42.98,43.02,42.97,43.0,4400.0,32.9459,32.9766,32.9382,32.9612,4400.0
2007-04-12 14:00:00,42.99,43.02,42.98,43.0,3600.0,32.9536,32.9766,32.9459,32.9612,3600.0
2007-04-12 14:05:00,42.98,43.0,42.98,43.0,1700.0,32.9459,32.9612,32.9459,32.9612,1700.0
2007-04-12 14:10:00,43.0,43.05,43.0,43.05,3800.0,32.9612,32.9996,32.9612,32.9996,3800.0
2007-04-12 14:15:00,43.05,43.05,43.01,43.01,3800.0,32.9996,32.9996,32.9689,32.9689,3800.0
2007-04-12 14:20:00,43.02,43.03,43.0,43.02,7700.0,32.9766,32.9842,32.9612,32.9766,7700.0
2007-04-12 14:25:00,43.0,43.02,42.98,43.0,7800.0,32.9612,32.9766,32.9459,32.9612,7800.0
2007-04-12 14:30:00,43.0,43.03,43.0,43.03,1800.0,32.9612,32.9842,32.9612,32.9842,1800.0
2007-04-12 14:35:00,43.03,43.11,43.03,43.11,4300.0,32.9842,33.0455,32.9842,33.0455,4300.0
2007-04-12 14:40:00,43.09,43.11,43.03,43.08,9400.0,33.0302,33.0455,32.9842,33.0225,9400.0
2007-04-12 14:45:00,43.08,43.12,43.07,43.12,1800.0,33.0225,33.0532,33.0149,33.0532,1800.0
2007-04-12 14:50:00,43.12,43.15,43.08,43.1,8000.0,33.0532,33.0762,33.0225,33.0379,8000.0
2007-04-12 14:55:00,43.11,43.11,43.06,43.09,3200.0,33.0455,33.0455,33.0072,33.0302,3200.0
2007-04-12 15:00:00,43.09,43.13,43.09,43.13,2200.0,33.0302,33.0609,33.0302,33.0609,2200.0
2007-04-12 15:05:00,43.14,43.17,43.09,43.16,7600.0,33.0685,33.0915,33.0302,33.0839,7600.0
2007-04-12 15:10:00,43.16,43.2,43.15,43.19,4500.0,33.0839,33.1145,33.0762,33.1069,4500.0
2007-04-12 15:15:00,43.2,43.2,43.19,43.19,4400.0,33.1145,33.1145,33.1069,33.1069,4400.0
2007-04-12 15:20:00,43.19,43.2,43.19,43.2,3700.0,33.1069,33.1145,33.1069,33.1145,3700.0
2007-04-12 15:25:00,43.2,43.23,43.19,43.22,6500.0,33.1145,33.1375,33.1069,33.1299,6500.0
2007-04-12 15:30:00,43.21,43.21,43.18,43.18,4100.0,33.1222,33.1222,33.0992,33.0992,4100.0
2007-04-12 15:35:00,43.18,43.19,43.18,43.19,4100.0,33.0992,33.1069,33.0992,33.1069,4100.0
2007-04-12 15:40:00,43.19,43.19,43.18,43.19,6500.0,33.1069,33.1069,33.0992,33.1069,6500.0
2007-04-12 15:45:00,43.19,43.19,43.17,43.17,6800.0,33.1069,33.1069,33.0915,33.0915,6800.0
2007-04-12 15:50:00,43.18,43.18,43.16,43.17,13700.0,33.0992,33.0992,33.0839,33.0915,13700.0
2007-04-12 15:55:00,43.17,43.2,43.16,43.2,15300.0,33.0915,33.1145,33.0839,33.1145,15300.0
2007-04-13 09:30:00,43.39,43.65,43.28,43.65,8600.0,33.2602,33.4595,33.1759,33.4595,8600.0
2007-04-13 09:35:00,43.65,43.66,43.56,43.58,3400.0,33.4595,33.4671,33.3905,33.4058,3400.0
2007-04-13 09:40:00,43.56,43.62,43.44,43.45,4200.0,33.3905,33.4365,33.2985,33.3062,4200.0
2007-04-13 09:45:00,43.42,43.42,43.4,43.42,1100.0,33.2832,33.2832,33.2678,33.2832,1100.0
2007-04-13 09:50:00,43.42,43.5,43.42,43.48,1900.0,33.2832,33.3445,33.2832,33.3292,1900.0
2007-04-13 09:55:00,43.45,43.45,43.23,43.23,2000.0,33.3062,33.3062,33.1375,33.1375,2000.0
2007-04-13 10:00:00,43.23,43.23,43.11,43.13,4600.0,33.1375,33.1375,33.0455,33.0609,4600.0
2007-04-13 10:05:00,43.13,43.13,42.91,42.91,6900.0,33.0609,33.0609,32.8922,32.8922,6900.0
2007-04-13 10:10:00,42.9,42.97,42.89,42.91,6100.0,32.8846,32.9382,32.8769,32.8922,6100.0
2007-04-13 10:15:00,42.9,42.95,42.86,42.93,5100.0,32.8846,32.9229,32.8539,32.9076,5100.0
2007-04-13 10:20:00,42.93,42.98,42.89,42.95,7200.0,32.9076,32.9459,32.8769,32.9229,7200.0
2007-04-13 10:25:00,42.97,43.0,42.94,42.95,5700.0,32.9382,32.9612,32.9152,32.9229,5700.0
2007-04-13 10:30:00,42.94,42.94,42.9,42.93,4600.0,32.9152,32.9152,32.8846,32.9076,4600.0
2007-04-13 10:35:00,42.93,43.0,42.92,43.0,9600.0,32.9076,32.9612,32.8999,32.9612,9600.0
2007-04-13 10:40:00,43.0,43.0,42.96,42.97,6200.0,32.9612,32.9612,32.9306,32.9382,6200.0
2007-04-13 10:45:00,42.97,42.97,42.9,42.91,6000.0,32.9382,32.9382,32.8846,32.8922,6000.0
2007-04-13 10:50:00,42.91,42.92,42.9,42.9,3100.0,32.8922,32.8999,32.8846,32.8846,3100.0
2007-04-13 10:55:00,42.9,42.92,42.9,42.9,3600.0,32.8846,32.8999,32.8846,32.8846,3600.0
2007-04-13 11:00:00,42.9,42.97,42.9,42.96,8600.0,32.8846,32.9382,32.8846,32.9306,8600.0
2007-04-13 11:05:00,42.95,42.95,42.92,42.93,5700.0,32.9229,32.9229,32.8999,32.9076,5700.0
2007-04-13 11:10:00,42.92,42.93,42.9,42.9,4000.0,32.8999,32.9076,32.8846,32.8846,4000.0
2007-04-13 11:15:00,42.9,42.9,42.86,42.87,3200.0,32.8846,32.8846,32.8539,32.8616,3200.0
2007-04-13 11:20:00,42.86,42.86,42.82,42.85,6600.0,32.8539,32.8539,32.8232,32.8462,6600.0
2007-04-13 11:25:00,42.85,42.86,42.83,42.84,2900.0,32.8462,32.8539,32.8309,32.8386,2900.0
2007-04-13 11:30:00,42.84,42.85,42.83,42.84,5000.0,32.8386,32.8462,32.8309,32.8386,5000.0
2007-04-13 11:35:00,42.85,42.88,42.83,42.87,3400.0,32.8462,32.8692,32.8309,32.8616,3400.0
2007-04-13 11:40:00,42.87,42.87,42.84,42.85,4200.0,32.8616,32.8616,32.8386,32.8462,4200.0
2007-04-13 11:45:00,42.84,42.88,42.84,42.87,2300.0,32.8386,32.8692,32.8386,32.8616,2300.0
2007-04-13 11:50:00,42.86,42.89,42.85,42.87,2000.0,32.8539,32.8769,32.8462,32.8616,2000.0
2007-04-13 11:55:00,42.85,42.86,42.83,42.83,3100.0,32.8462,32.8539,32.8309,32.8309,3100.0
2007-04-13 12:00:00,42.84,42.84,42.82,42.82,2800.0,32.8386,32.8386,32.8232,32.8232,2800.0
2007-04-13 12:05:00,42.82,42.88,42.82,42.88,3100.0,32.8232,32.8692,32.8232,32.8692,3100.0
2007-04-13 12:10:00,42.87,42.87,42.8,42.84,3900.0,32.8616,32.8616,32.8079,32.8386,3900.0
2007-04-13 12:15:00,42.81,42.82,42.78,42.79,2200.0,32.8156,32.8232,32.7926,32.8003,2200.0
2007-04-13 12:20:00,42.78,42.79,42.75,42.77,3000.0,32.7926,32.8003,32.7696,32.7849,3000.0
2007-04-13 12:25:00,42.78,42.78,42.75,42.78,2700.0,32.7926,32.7926,32.7696,32.7926,2700.0
2007-04-13 12:30:00,42.76,42.78,42.75,42.76,1900.0,32.7773,32.7926,32.7696,32.7773,1900.0
2007-04-13 12:35:00,42.76,42.79,42.76,42.77,2300.0,32.7773,32.8003,32.7773,32.7849,2300.0
2007-04-13 12:40:00,42.77,42.79,42.75,42.75,1800.0,32.7849,32.8003,32.7696,32.7696,1800.0
2007-04-13 12:45:00,42.75,42.78,42.74,42.74,2600.0,32.7696,32.7926,32.7619,32.7619,2600.0
2007-04-13 12:50:00,42.74,42.76,42.7,42.71,3900.0,32.7619,32.7773,32.7313,32.7389,3900.0
2007-04-13 12:55:00,42.71,42.72,42.69,42.69,4300.0,32.7389,32.7466,32.7236,32.7236,4300.0
2007-04-13 13:00:00,42.69,42.71,42.68,42.69,3300.0,32.7236,32.7389,32.7159,32.7236,3300.0
2007-04-13 13:05:00,42.69,42.71,42.65,42.71,6400.0,32.7236,32.7389,32.6929,32.7389,6400.0
2007-04-13 13:10:00,42.71,42.71,42.69,42.69,1600.0,32.7389,32.7389,32.7236,32.7236,1600.0
2007-04-13 13:15:00,42.68,42.69,42.65,42.67,4500.0,32.7159,32.7236,32.6929,32.7083,4500.0
2007-04-13 13:20:00,42.66,42.67,42.65,42.67,1500.0,32.7006,32.7083,32.6929,32.7083,1500.0
2007-04-13 13:25:00,42.68,42.69,42.64,42.65,2700.0,32.7159,32.7236,32.6853,32.6929,2700.0
2007-04-13 13:30:00,42.64,42.7,42.62,42.69,4300.0,32.6853,32.7313,32.6699,32.7236,4300.0
2007-04-13 13:35:00,42.69,42.72,42.69,42.7,2000.0,32.7236,32.7466,32.7236,32.7313,2000.0
2007-04-13 13:40:00,42.71,42.8,42.7,42.76,9200.0,32.7389,32.8079,32.7313,32.7773,9200.0
2007-04-13 13:45:00,42.77,42.77,42.71,42.72,3000.0,32.7849,32.7849,32.7389,32.7466,3000.0
2007-04-13 13:50:00,42.73,42.73,42.69,42.71,2300.0,32.7543,32.7543,32.7236,32.7389,2300.0
2007-04-13 13:55:00,42.71,42.81,42.71,42.81,3600.0,32.7389,32.8156,32.7389,32.8156,3600.0
2007-04-13 14:00:00,42.8,42.82,42.78,42.78,2700.0,32.8079,32.8232,32.7926,32.7926,2700.0
2007-04-13 14:05:00,42.79,42.79,42.71,42.78,4100.0,32.8003,32.8003,32.7389,32.7926,4100.0
2007-04-13 14:10:00,42.76,42.82,42.75,42.81,3600.0,32.7773,32.8232,32.7696,32.8156,3600.0
2007-04-13 14:15:00,42.8,42.81,42.78,42.78,2400.0,32.8079,32.8156,32.7926,32.7926,2400.0
2007-04-13 14:20:00,42.79,42.88,42.79,42.88,4500.0,32.8003,32.8692,32.8003,32.8692,4500.0
2007-04-13 14:25:00,42.89,42.9,42.85,42.86,4200.0,32.8769,32.8846,32.8462,32.8539,4200.0
2007-04-13 14:30:00,42.86,42.86,42.85,42.86,2500.0,32.8539,32.8539,32.8462,32.8539,2500.0
2007-04-13 14:35:00,42.86,42.86,42.84,42.85,3900.0,32.8539,32.8539,32.8386,32.8462,3900.0
2007-04-13 14:40:00,42.85,42.9,42.85,42.9,4700.0,32.8462,32.8846,32.8462,32.8846,4700.0
2007-04-13 14:45:00,42.89,42.92,42.88,42.92,4100.0,32.8769,32.8999,32.8692,32.8999,4100.0
2007-04-13 14:50:00,42.92,42.92,42.9,42.9,4200.0,32.8999,32.8999,32.8846,32.8846,4200.0
2007-04-13 14:55:00,42.89,42.93,42.88,42.93,6700.0,32.8769,32.9076,32.8692,32.9076,6700.0
2007-04-13 15:00:00,42.93,42.95,42.92,42.92,4700.0,32.9076,32.9229,32.8999,32.8999,4700.0
2007-04-13 15:05:00,42.93,43.0,42.92,42.98,12000.0,32.9076,32.9612,32.8999,32.9459,12000.0
2007-04-13 15:10:00,42.99,42.99,42.97,42.98,4400.0,32.9536,32.9536,32.9382,32.9459,4400.0
2007-04-13 15:15:00,42.98,43.0,42.98,42.98,4600.0,32.9459,32.9612,32.9459,32.9459,4600.0
2007-04-13 15:20:00,43.0,43.0,42.98,42.98,2700.0,32.9612,32.9612,32.9459,32.9459,2700.0
2007-04-13 15:25:00,42.98,43.0,42.98,42.98,3900.0,32.9459,32.9612,32.9459,32.9459,3900.0
2007-04-13 15:30:00,42.97,42.97,42.94,42.95,3200.0,32.9382,32.9382,32.9152,32.9229,3200.0
2007-04-13 15:35:00,42.95,42.97,42.94,42.97,2900.0,32.9229,32.9382,32.9152,32.9382,2900.0
2007-04-13 15:40:00,42.96,42.96,42.95,42.95,2800.0,32.9306,32.9306,32.9229,32.9229,2800.0
2007-04-13 15:45:00,42.95,42.95,42.94,42.94,2100.0,32.9229,32.9229,32.9152,32.9152,2100.0
2007-04-13 15:50:00,42.94,42.94,42.93,42.94,7900.0,32.9152,32.9152,32.9076,32.9152,7900.0
2007-04-13 15:55:00,42.93,43.75,42.93,43.03,22700.0,32.9076,33.5361,32.9076,32.9842,22700.0
2007-04-16 09:30:00,43.19,43.29,43.04,43.06,10600.0,33.1069,33.1835,32.9919,33.0072,10600.0
2007-04-16 09:35:00,43.13,43.44,43.13,43.42,4300.0,33.0609,33.2985,33.0609,33.2832,4300.0
2007-04-16 09:40:00,43.42,43.61,43.41,43.6,7800.0,33.2832,33.4288,33.2755,33.4211,7800.0
2007-04-16 09:45:00,43.6,43.66,43.57,43.66,2900.0,33.4211,33.4671,33.3982,33.4671,2900.0
2007-04-16 09:50:00,43.65,43.65,43.27,43.27,7800.0,33.4595,33.4595,33.1682,33.1682,7800.0
2007-04-16 09:55:00,43.28,43.28,43.06,43.2,10500.0,33.1759,33.1759,33.0072,33.1145,10500.0
2007-04-16 10:00:00,43.2,43.3,43.2,43.26,3100.0,33.1145,33.1912,33.1145,33.1605,3100.0
2007-04-16 10:05:00,43.27,43.29,43.21,43.25,4600.0,33.1682,33.1835,33.1222,33.1529,4600.0
2007-04-16 10:10:00,43.25,43.28,43.22,43.26,2500.0,33.1529,33.1759,33.1299,33.1605,2500.0
2007-04-16 10:15:00,43.26,43.26,43.08,43.12,13900.0,33.1605,33.1605,33.0225,33.0532,13900.0
2007-04-16 10:20:00,43.12,43.19,43.12,43.18,4400.0,33.0532,33.1069,33.0532,33.0992,4400.0
2007-04-16 10:25:00,43.17,43.17,43.12,43.13,3900.0,33.0915,33.0915,33.0532,33.0609,3900.0
2007-04-16 10:30:00,43.12,43.13,43.1,43.11,3000.0,33.0532,33.0609,33.0379,33.0455,3000.0
2007-04-16 10:35:00,43.11,43.14,43.11,43.13,5900.0,33.0455,33.0685,33.0455,33.0609,5900.0
2007-04-16 10:40:00,43.14,43.23,43.13,43.23,6600.0,33.0685,33.1375,33.0609,33.1375,6600.0
2007-04-16 10:45:00,43.23,43.27,43.23,43.25,2700.0,33.1375,33.1682,33.1375,33.1529,2700.0
2007-04-16 10:50:00,43.26,43.34,43.26,43.32,1900.0,33.1605,33.2218,33.1605,33.2065,1900.0
2007-04-16 10:55:00,43.35,43.38,43.35,43.38,2200.0,33.2295,33.2525,33.2295,33.2525,2200.0
2007-04-16 11:00:00,43.36,43.5,43.35,43.5,11400.0,33.2372,33.3445,33.2295,33.3445,11400.0
2007-04-16 11:05:00,43.52,43.55,43.52,43.52,3700.0,33.3598,33.3828,33.3598,33.3598,3700.0
2007-04-16 11:10:00,43.53,43.6,43.53,43.59,3400.0,33.3675,33.4211,33.3675,33.4135,3400.0
2007-04-16 11:15:00,43.59,43.59,43.55,43.58,3200.0,33.4135,33.4135,33.3828,33.4058,3200.0
2007-04-16 11:20:00,43.58,43.58,43.56,43.56,1300.0,33.4058,33.4058,33.3905,33.3905,1300.0
2007-04-16 11:25:00,43.55,43.56,43.51,43.54,3200.0,33.3828,33.3905,33.3522,33.3752,3200.0
2007-04-16 11:30:00,43.55,43.55,43.52,43.54,1200.0,33.3828,33.3828,33.3598,33.3752,1200.0
2007-04-16 11:35:00,43.56,43.65,43.56,43.65,2900.0,33.3905,33.4595,33.3905,33.4595,2900.0
2007-04-16 11:40:00,43.66,43.67,43.63,43.64,2900.0,33.4671,33.4748,33.4441,33.4518,2900.0
2007-04-16 11:45:00,43.66,43.68,43.65,43.65,2200.0,33.4671,33.4825,33.4595,33.4595,2200.0
2007-04-16 11:50:00,43.67,43.67,43.62,43.63,2700.0,33.4748,33.4748,33.4365,33.4441,2700.0
2007-04-16 11:55:00,43.64,43.64,43.61,43.63,1800.0,33.4518,33.4518,33.4288,33.4441,1800.0
2007-04-16 12:00:00,43.65,43.65,43.63,43.64,6400.0,33.4595,33.4595,33.4441,33.4518,6400.0
2007-04-16 12:05:00,43.64,43.64,43.63,43.63,4200.0,33.4518,33.4518,33.4441,33.4441,4200.0
2007-04-16 12:10:00,43.63,43.64,43.63,43.63,2100.0,33.4441,33.4518,33.4441,33.4441,2100.0
2007-04-16 12:15:00,43.63,43.64,43.59,43.6,3500.0,33.4441,33.4518,33.4135,33.4211,3500.0
2007-04-16 12:20:00,43.6,43.62,43.6,43.62,1800.0,33.4211,33.4365,33.4211,33.4365,1800.0
2007-04-16 12:25:00,43.62,43.62,43.62,43.62,700.0,33.4365,33.4365,33.4365,33.4365,700.0
2007-04-16 12:30:00,43.62,43.62,43.61,43.62,700.0,33.4365,33.4365,33.4288,33.4365,700.0
2007-04-16 12:35:00,43.62,43.63,43.62,43.63,2400.0,33.4365,33.4441,33.4365,33.4441,2400.0
2007-04-16 12:40:00,43.62,43.62,43.61,43.62,1400.0,33.4365,33.4365,33.4288,33.4365,1400.0
2007-04-16 12:45:00,43.62,43.62,43.59,43.6,3000.0,33.4365,33.4365,33.4135,33.4211,3000.0
2007-04-16 12:50:00,43.6,43.6,43.57,43.58,1900.0,33.4211,33.4211,33.3982,33.4058,1900.0
2007-04-16 12:55:00,43.58,43.58,43.57,43.57,1000.0,33.4058,33.4058,33.3982,33.3982,1000.0
2007-04-16 13:00:00,43.57,43.58,43.49,43.49,12800.0,33.3982,33.4058,33.3368,33.3368,12800.0
2007-04-16 13:05:00,43.49,43.5,43.47,43.47,2000.0,33.3368,33.3445,33.3215,33.3215,2000.0
2007-04-16 13:10:00,43.47,43.48,43.46,43.47,1200.0,33.3215,33.3292,33.3138,33.3215,1200.0
2007-04-16 13:15:00,43.47,43.47,43.46,43.46,1100.0,33.3215,33.3215,33.3138,33.3138,1100.0
2007-04-16 13:20:00,43.46,43.46,43.46,43.46,600.0,33.3138,33.3138,33.3138,33.3138,600.0
2007-04-16 13:25:00,43.46,43.46,43.45,43.46,2300.0,33.3138,33.3138,33.3062,33.3138,2300.0
2007-04-16 13:30:00,43.46,43.47,43.45,43.47,1800.0,33.3138,33.3215,33.3062,33.3215,1800.0
2007-04-16 13:35:00,43.48,43.48,43.47,43.48,1300.0,33.3292,33.3292,33.3215,33.3292,1300.0
2007-04-16 13:40:00,43.47,43.5,43.47,43.5,2900.0,33.3215,33.3445,33.3215,33.3445,2900.0
2007-04-16 13:45:00,43.5,43.55,43.49,43.55,3600.0,33.3445,33.3828,33.3368,33.3828,3600.0
2007-04-16 13:50:00,43.54,43.55,43.5,43.53,2900.0,33.3752,33.3828,33.3445,33.3675,2900.0
2007-04-16 13:55:00,43.53,43.55,43.47,43.47,4000.0,33.3675,33.3828,33.3215,33.3215,4000.0
2007-04-16 14:00:00,43.49,43.49,43.47,43.47,500.0,33.3368,33.3368,33.3215,33.3215,500.0
2007-04-16 14:05:00,43.48,43.48,43.46,43.46,1000.0,33.3292,33.3292,33.3138,33.3138,1000.0
2007-04-16 14:10:00,43.45,43.46,43.44,43.46,2300.0,33.3062,33.3138,33.2985,33.3138,2300.0
2007-04-16 14:15:00,43.46,43.47,43.45,43.47,1200.0,33.3138,33.3215,33.3062,33.3215,1200.0
2007-04-16 14:20:00,43.48,43.49,43.44,43.44,2500.0,33.3292,33.3368,33.2985,33.2985,2500.0
2007-04-16 14:25:00,43.44,43.45,43.38,43.4,3800.0,33.2985,33.3062,33.2525,33.2678,3800.0
2007-04-16 14:30:00,43.4,43.41,43.36,43.37,3000.0,33.2678,33.2755,33.2372,33.2448,3000.0
2007-04-16 14:35:00,43.37,43.41,43.36,43.4,2600.0,33.2448,33.2755,33.2372,33.2678,2600.0
2007-04-16 14:40:00,43.41,43.41,43.39,43.39,800.0,33.2755,33.2755,33.2602,33.2602,800.0
2007-04-16 14:45:00,43.41,43.41,43.39,43.41,1800.0,33.2755,33.2755,33.2602,33.2755,1800.0
2007-04-16 14:50:00,43.42,43.44,43.4,43.42,1800.0,33.2832,33.2985,33.2678,33.2832,1800.0
2007-04-16 14:55:00,43.45,43.45,43.43,43.45,1600.0,33.3062,33.3062,33.2908,33.3062,1600.0
2007-04-16 15:00:00,43.45,43.51,43.45,43.5,2500.0,33.3062,33.3522,33.3062,33.3445,2500.0
2007-04-16 15:05:00,43.5,43.54,43.5,43.54,5600.0,33.3445,33.3752,33.3445,33.3752,5600.0
2007-04-16 15:10:00,43.54,43.54,43.52,43.53,3000.0,33.3752,33.3752,33.3598,33.3675,3000.0
2007-04-16 15:15:00,43.53,43.53,43.52,43.52,2500.0,33.3675,33.3675,33.3598,33.3598,2500.0
2007-04-16 15:20:00,43.53,43.54,43.53,43.53,4500.0,33.3675,33.3752,33.3675,33.3675,4500.0
2007-04-16 15:25:00,43.54,43.54,43.53,43.54,2200.0,33.3752,33.3752,33.3675,33.3752,2200.0
2007-04-16 15:30:00,43.54,43.54,43.52,43.54,5400.0,33.3752,33.3752,33.3598,33.3752,5400.0
2007-04-16 15:35:00,43.54,43.55,43.53,43.53,7300.0,33.3752,33.3828,33.3675,33.3675,7300.0
2007-04-16 15:40:00,43.54,43.55,43.54,43.55,6600.0,33.3752,33.3828,33.3752,33.3828,6600.0
2007-04-16 15:45:00,43.55,43.57,43.55,43.56,7700.0,33.3828,33.3982,33.3828,33.3905,7700.0
2007-04-16 15:50:00,43.55,43.56,43.54,43.54,7300.0,33.3828,33.3905,33.3752,33.3752,7300.0
2007-04-16 15:55:00,43.53,43.57,43.51,43.57,15200.0,33.3675,33.3982,33.3522,33.3982,15200.0
2007-04-17 09:30:00,43.75,43.75,43.67,43.7,14400.0,33.5361,33.5361,33.4748,33.4978,14400.0
2007-04-17 09:35:00,43.72,43.8,43.72,43.8,6500.0,33.5131,33.5745,33.5131,33.5745,6500.0
2007-04-17 09:40:00,43.78,43.81,43.69,43.69,5800.0,33.5591,33.5821,33.4901,33.4901,5800.0
2007-04-17 09:45:00,43.66,43.66,43.55,43.65,3600.0,33.4671,33.4671,33.3828,33.4595,3600.0
2007-04-17 09:50:00,43.65,43.75,43.64,43.73,6500.0,33.4595,33.5361,33.4518,33.5208,6500.0
2007-04-17 09:55:00,43.73,43.75,43.7,43.74,6700.0,33.5208,33.5361,33.4978,33.5285,6700.0
2007-04-17 10:00:00,43.74,43.75,43.68,43.72,5800.0,33.5285,33.5361,33.4825,33.5131,5800.0
2007-04-17 10:05:00,43.74,43.79,43.71,43.77,9700.0,33.5285,33.5668,33.5055,33.5515,9700.0
2007-04-17 10:10:00,43.76,43.8,43.74,43.8,2400.0,33.5438,33.5745,33.5285,33.5745,2400.0
2007-04-17 10:15:00,43.8,43.83,43.78,43.83,5200.0,33.5745,33.5975,33.5591,33.5975,5200.0
2007-04-17 10:20:00,43.83,43.93,43.83,43.88,9500.0,33.5975,33.6741,33.5975,33.6358,9500.0
2007-04-17 10:25:00,43.87,43.89,43.82,43.82,2200.0,33.6281,33.6434,33.5898,33.5898,2200.0
2007-04-17 10:30:00,43.82,43.84,43.8,43.8,3000.0,33.5898,33.6051,33.5745,33.5745,3000.0
2007-04-17 10:35:00,43.82,43.82,43.78,43.78,2000.0,33.5898,33.5898,33.5591,33.5591,2000.0
2007-04-17 10:40:00,43.78,43.78,43.74,43.75,4000.0,33.5591,33.5591,33.5285,33.5361,4000.0
2007-04-17 10:45:00,43.75,43.8,43.74,43.79,5200.0,33.5361,33.5745,33.5285,33.5668,5200.0
2007-04-17 10:50:00,43.82,43.87,43.8,43.81,5100.0,33.5898,33.6281,33.5745,33.5821,5100.0
2007-04-17 10:55:00,43.81,43.81,43.79,43.81,4000.0,33.5821,33.5821,33.5668,33.5821,4000.0
2007-04-17 11:00:00,43.81,43.81,43.78,43.78,2100.0,33.5821,33.5821,33.5591,33.5591,2100.0
2007-04-17 11:05:00,43.78,43.79,43.76,43.76,7300.0,33.5591,33.5668,33.5438,33.5438,7300.0
2007-04-17 11:10:00,43.75,43.78,43.74,43.78,1700.0,33.5361,33.5591,33.5285,33.5591,1700.0
2007-04-17 11:15:00,43.77,43.78,43.74,43.74,3800.0,33.5515,33.5591,33.5285,33.5285,3800.0
2007-04-17 11:20:00,43.74,43.75,43.73,43.74,2200.0,33.5285,33.5361,33.5208,33.5285,2200.0
2007-04-17 11:25:00,43.74,43.75,43.74,43.75,1500.0,33.5285,33.5361,33.5285,33.5361,1500.0
2007-04-17 11:30:00,43.76,43.78,43.75,43.78,2000.0,33.5438,33.5591,33.5361,33.5591,2000.0
2007-04-17 11:35:00,43.77,43.8,43.77,43.8,3100.0,33.5515,33.5745,33.5515,33.5745,3100.0
2007-04-17 11:40:00,43.78,43.8,43.76,43.8,3200.0,33.5591,33.5745,33.5438,33.5745,3200.0
2007-04-17 11:45:00,43.81,43.83,43.81,43.83,2800.0,33.5821,33.5975,33.5821,33.5975,2800.0
2007-04-17 11:50:00,43.83,43.86,43.83,43.84,4400.0,33.5975,33.6204,33.5975,33.6051,4400.0
2007-04-17 11:55:00,43.86,43.88,43.74,43.78,13100.0,33.6204,33.6358,33.5285,33.5591,13100.0
2007-04-17 12:00:00,43.77,43.78,43.75,43.76,3500.0,33.5515,33.5591,33.5361,33.5438,3500.0
2007-04-17 12:05:00,43.76,43.76,43.65,43.67,9000.0,33.5438,33.5438,33.4595,33.4748,9000.0
2007-04-17 12:10:00,43.68,43.68,43.67,43.67,2300.0,33.4825,33.4825,33.4748,33.4748,2300.0
2007-04-17 12:15:00,43.67,43.69,43.65,43.69,3200.0,33.4748,33.4901,33.4595,33.4901,3200.0
2007-04-17 12:20:00,43.68,43.73,43.68,43.73,2300.0,33.4825,33.5208,33.4825,33.5208,2300.0
2007-04-17 12:25:00,43.74,43.82,43.74,43.82,4300.0,33.5285,33.5898,33.5285,33.5898,4300.0
2007-04-17 12:30:00,43.82,43.84,43.81,43.83,2900.0,33.5898,33.6051,33.5821,33.5975,2900.0
2007-04-17 12:35:00,43.84,43.86,43.83,43.84,2900.0,33.6051,33.6204,33.5975,33.6051,2900.0
2007-04-17 12:40:00,43.85,43.86,43.76,43.76,8100.0,33.6128,33.6204,33.5438,33.5438,8100.0
2007-04-17 12:45:00,43.76,43.8,43.76,43.79,7300.0,33.5438,33.5745,33.5438,33.5668,7300.0
2007-04-17 12:50:00,43.78,43.79,43.78,43.79,5900.0,33.5591,33.5668,33.5591,33.5668,5900.0
2007-04-17 12:55:00,43.79,43.79,43.78,43.79,2300.0,33.5668,33.5668,33.5591,33.5668,2300.0
2007-04-17 13:00:00,43.78,43.78,43.77,43.78,6600.0,33.5591,33.5591,33.5515,33.5591,6600.0
2007-04-17 13:05:00,43.77,43.78,43.77,43.78,5000.0,33.5515,33.5591,33.5515,33.5591,5000.0
2007-04-17 13:10:00,43.77,43.78,43.71,43.71,7100.0,33.5515,33.5591,33.5055,33.5055,7100.0
2007-04-17 13:15:00,43.72,43.72,43.66,43.68,4300.0,33.5131,33.5131,33.4671,33.4825,4300.0
2007-04-17 13:20:00,43.68,43.68,43.67,43.68,2100.0,33.4825,33.4825,33.4748,33.4825,2100.0
2007-04-17 13:25:00,43.68,43.69,43.67,43.68,5400.0,33.4825,33.4901,33.4748,33.4825,5400.0
2007-04-17 13:30:00,43.69,43.7,43.68,43.7,1800.0,33.4901,33.4978,33.4825,33.4978,1800.0
2007-04-17 13:35:00,43.7,43.77,43.7,43.77,5600.0,33.4978,33.5515,33.4978,33.5515,5600.0
2007-04-17 13:40:00,43.77,43.77,43.75,43.76,3800.0,33.5515,33.5515,33.5361,33.5438,3800.0
2007-04-17 13:45:00,43.76,43.76,43.74,43.74,1600.0,33.5438,33.5438,33.5285,33.5285,1600.0
2007-04-17 13:50:00,43.74,43.76,43.74,43.75,2900.0,33.5285,33.5438,33.5285,33.5361,2900.0
2007-04-17 13:55:00,43.76,43.77,43.75,43.77,2400.0,33.5438,33.5515,33.5361,33.5515,2400.0
2007-04-17 14:00:00,43.77,43.81,43.76,43.81,9000.0,33.5515,33.5821,33.5438,33.5821,9000.0
2007-04-17 14:05:00,43.83,43.85,43.83,43.85,5400.0,33.5975,33.6128,33.5975,33.6128,5400.0
2007-04-17 14:10:00,43.85,43.85,43.82,43.83,3000.0,33.6128,33.6128,33.5898,33.5975,3000.0
2007-04-17 14:15:00,43.83,43.89,43.81,43.87,9800.0,33.5975,33.6434,33.5821,33.6281,9800.0
2007-04-17 14:20:00,43.88,43.9,43.88,43.89,3200.0,33.6358,33.6511,33.6358,33.6434,3200.0
2007-04-17 14:25:00,43.87,43.88,43.85,43.87,3100.0,33.6281,33.6358,33.6128,33.6281,3100.0
2007-04-17 14:30:00,43.87,43.88,43.87,43.87,1900.0,33.6281,33.6358,33.6281,33.6281,1900.0
2007-04-17 14:35:00,43.87,43.9,43.85,43.85,6300.0,33.6281,33.6511,33.6128,33.6128,6300.0
2007-04-17 14:40:00,43.85,43.85,43.83,43.85,6300.0,33.6128,33.6128,33.5975,33.6128,6300.0
2007-04-17 14:45:00,43.86,43.87,43.82,43.87,6200.0,33.6204,33.6281,33.5898,33.6281,6200.0
2007-04-17 14:50:00,43.87,43.9,43.86,43.87,3800.0,33.6281,33.6511,33.6204,33.6281,3800.0
2007-04-17 14:55:00,43.87,43.88,43.86,43.86,2900.0,33.6281,33.6358,33.6204,33.6204,2900.0
2007-04-17 15:00:00,43.87,43.92,43.86,43.91,10200.0,33.6281,33.6664,33.6204,33.6588,10200.0
2007-04-17 15:05:00,43.92,43.96,43.83,43.89,23300.0,33.6664,33.6971,33.5975,33.6434,23300.0
2007-04-17 15:10:00,43.9,43.9,43.83,43.83,6200.0,33.6511,33.6511,33.5975,33.5975,6200.0
2007-04-17 15:15:00,43.84,43.85,43.83,43.85,4800.0,33.6051,33.6128,33.5975,33.6128,4800.0
2007-04-17 15:20:00,43.85,43.85,43.84,43.85,3900.0,33.6128,33.6128,33.6051,33.6128,3900.0
2007-04-17 15:25:00,43.85,43.85,43.83,43.83,4800.0,33.6128,33.6128,33.5975,33.5975,4800.0
2007-04-17 15:30:00,43.84,43.85,43.8,43.84,11300.0,33.6051,33.6128,33.5745,33.6051,11300.0
2007-04-17 15:35:00,43.85,43.87,43.85,43.86,3700.0,33.6128,33.6281,33.6128,33.6204,3700.0
2007-04-17 15:40:00,43.87,43.9,43.84,43.89,13400.0,33.6281,33.6511,33.6051,33.6434,13400.0
2007-04-17 15:45:00,43.9,43.9,43.88,43.89,7400.0,33.6511,33.6511,33.6358,33.6434,7400.0
2007-04-17 15:50:00,43.89,43.9,43.88,43.89,9300.0,33.6434,33.6511,33.6358,33.6434,9300.0
2007-04-17 15:55:00,43.88,43.94,43.88,43.91,16400.0,33.6358,33.6818,33.6358,33.6588,16400.0
2007-04-18 09:30:00,44.81,44.81,43.7,43.75,20300.0,34.3487,34.3487,33.4978,33.5361,20300.0
2007-04-18 09:35:00,43.79,43.82,43.7,43.8,4100.0,33.5668,33.5898,33.4978,33.5745,4100.0
2007-04-18 09:40:00,43.8,43.85,43.75,43.75,4300.0,33.5745,33.6128,33.5361,33.5361,4300.0
2007-04-18 09:45:00,43.73,43.74,43.5,43.5,6800.0,33.5208,33.5285,33.3445,33.3445,6800.0
2007-04-18 09:50:00,43.52,43.68,43.52,43.62,2400.0,33.3598,33.4825,33.3598,33.4365,2400.0
2007-04-18 09:55:00,43.62,43.66,43.58,43.65,4000.0,33.4365,33.4671,33.4058,33.4595,4000.0
2007-04-18 10:00:00,43.61,43.61,43.5,43.5,5500.0,33.4288,33.4288,33.3445,33.3445,5500.0
2007-04-18 10:05:00,43.5,43.54,43.41,43.45,10300.0,33.3445,33.3752,33.2755,33.3062,10300.0
2007-04-18 10:10:00,43.45,43.52,43.41,43.52,8100.0,33.3062,33.3598,33.2755,33.3598,8100.0
2007-04-18 10:15:00,43.51,43.52,43.51,43.51,8000.0,33.3522,33.3598,33.3522,33.3522,8000.0
2007-04-18 10:20:00,43.52,43.62,43.51,43.62,16600.0,33.3598,33.4365,33.3522,33.4365,16600.0
2007-04-18 10:25:00,43.62,43.62,43.59,43.61,14300.0,33.4365,33.4365,33.4135,33.4288,14300.0
2007-04-18 10:30:00,43.6,43.71,43.54,43.54,12900.0,33.4211,33.5055,33.3752,33.3752,12900.0
2007-04-18 10:35:00,43.52,43.58,43.48,43.58,2800.0,33.3598,33.4058,33.3292,33.4058,2800.0
2007-04-18 10:40:00,43.58,43.58,43.53,43.56,11500.0,33.4058,33.4058,33.3675,33.3905,11500.0
2007-04-18 10:45:00,43.54,43.54,43.37,43.4,7000.0,33.3752,33.3752,33.2448,33.2678,7000.0
2007-04-18 10:50:00,43.39,43.4,43.35,43.36,1200.0,33.2602,33.2678,33.2295,33.2372,1200.0
2007-04-18 10:55:00,43.4,43.41,43.37,43.37,1600.0,33.2678,33.2755,33.2448,33.2448,1600.0
2007-04-18 11:00:00,43.39,43.55,43.37,43.55,22300.0,33.2602,33.3828,33.2448,33.3828,22300.0
2007-04-18 11:05:00,43.55,43.55,43.5,43.53,5400.0,33.3828,33.3828,33.3445,33.3675,5400.0
2007-04-18 11:10:00,43.53,43.53,43.49,43.49,1200.0,33.3675,33.3675,33.3368,33.3368,1200.0
2007-04-18 11:15:00,43.49,43.5,43.37,43.38,7400.0,33.3368,33.3445,33.2448,33.2525,7400.0
2007-04-18 11:20:00,43.36,43.36,43.33,43.34,1500.0,33.2372,33.2372,33.2142,33.2218,1500.0
2007-04-18 11:25:00,43.33,43.39,43.32,43.32,3100.0,33.2142,33.2602,33.2065,33.2065,3100.0
2007-04-18 11:30:00,43.31,43.33,43.29,43.32,7000.0,33.1989,33.2142,33.1835,33.2065,7000.0
2007-04-18 11:35:00,43.31,43.31,43.26,43.27,4300.0,33.1989,33.1989,33.1605,33.1682,4300.0
2007-04-18 11:40:00,43.28,43.3,43.26,43.29,2700.0,33.1759,33.1912,33.1605,33.1835,2700.0
2007-04-18 11:45:00,43.31,43.32,43.31,43.31,1500.0,33.1989,33.2065,33.1989,33.1989,1500.0
2007-04-18 11:50:00,43.32,43.32,43.3,43.31,1300.0,33.2065,33.2065,33.1912,33.1989,1300.0
2007-04-18 11:55:00,43.3,43.36,43.28,43.36,17400.0,33.1912,33.2372,33.1759,33.2372,17400.0
2007-04-18 12:00:00,43.36,43.36,43.35,43.35,2300.0,33.2372,33.2372,33.2295,33.2295,2300.0
2007-04-18 12:05:00,43.36,43.36,43.33,43.34,5200.0,33.2372,33.2372,33.2142,33.2218,5200.0
2007-04-18 12:10:00,43.35,43.35,43.32,43.32,2700.0,33.2295,33.2295,33.2065,33.2065,2700.0
2007-04-18 12:15:00,43.33,43.33,43.31,43.33,2000.0,33.2142,33.2142,33.1989,33.2142,2000.0
2007-04-18 12:20:00,43.33,43.35,43.33,43.34,1500.0,33.2142,33.2295,33.2142,33.2218,1500.0
2007-04-18 12:25:00,43.35,43.36,43.33,43.33,3200.0,33.2295,33.2372,33.2142,33.2142,3200.0
2007-04-18 12:30:00,43.35,43.35,43.31,43.31,1200.0,33.2295,33.2295,33.1989,33.1989,1200.0
2007-04-18 12:35:00,43.31,43.33,43.3,43.31,4600.0,33.1989,33.2142,33.1912,33.1989,4600.0
2007-04-18 12:40:00,43.31,43.33,43.31,43.32,1600.0,33.1989,33.2142,33.1989,33.2065,1600.0
2007-04-18 12:45:00,43.31,43.32,43.3,43.32,4000.0,33.1989,33.2065,33.1912,33.2065,4000.0
2007-04-18 12:50:00,43.32,43.35,43.3,43.35,25900.0,33.2065,33.2295,33.1912,33.2295,25900.0
2007-04-18 12:55:00,43.36,43.4,43.35,43.36,4000.0,33.2372,33.2678,33.2295,33.2372,4000.0
2007-04-18 13:00:00,43.36,43.37,43.34,43.36,4000.0,33.2372,33.2448,33.2218,33.2372,4000.0
2007-04-18 13:05:00,43.36,43.4,43.35,43.4,6400.0,33.2372,33.2678,33.2295,33.2678,6400.0
2007-04-18 13:10:00,43.4,43.4,43.36,43.38,6300.0,33.2678,33.2678,33.2372,33.2525,6300.0
2007-04-18 13:15:00,43.38,43.39,43.34,43.35,4000.0,33.2525,33.2602,33.2218,33.2295,4000.0
2007-04-18 13:20:00,43.35,43.35,43.35,43.35,3900.0,33.2295,33.2295,33.2295,33.2295,3900.0
2007-04-18 13:25:00,43.35,43.39,43.34,43.39,2600.0,33.2295,33.2602,33.2218,33.2602,2600.0
2007-04-18 13:30:00,43.39,43.39,43.36,43.37,2800.0,33.2602,33.2602,33.2372,33.2448,2800.0
2007-04-18 13:35:00,43.38,43.47,43.36,43.46,6600.0,33.2525,33.3215,33.2372,33.3138,6600.0
2007-04-18 13:40:00,43.47,43.53,43.47,43.53,3300.0,33.3215,33.3675,33.3215,33.3675,3300.0
2007-04-18 13:45:00,43.54,43.54,43.53,43.54,2700.0,33.3752,33.3752,33.3675,33.3752,2700.0
2007-04-18 13:50:00,43.54,43.57,43.53,43.57,3400.0,33.3752,33.3982,33.3675,33.3982,3400.0
2007-04-18 13:55:00,43.57,43.62,43.53,43.61,10900.0,33.3982,33.4365,33.3675,33.4288,10900.0
2007-04-18 14:00:00,43.61,43.66,43.55,43.64,20900.0,33.4288,33.4671,33.3828,33.4518,20900.0
2007-04-18 14:05:00,43.63,43.68,43.63,43.67,5700.0,33.4441,33.4825,33.4441,33.4748,5700.0
2007-04-18 14:10:00,43.68,43.68,43.67,43.67,3300.0,33.4825,33.4825,33.4748,33.4748,3300.0
2007-04-18 14:15:00,43.67,43.68,43.57,43.6,15200.0,33.4748,33.4825,33.3982,33.4211,15200.0
2007-04-18 14:20:00,43.59,43.63,43.54,43.56,6100.0,33.4135,33.4441,33.3752,33.3905,6100.0
2007-04-18 14:25:00,43.56,43.6,43.56,43.59,5600.0,33.3905,33.4211,33.3905,33.4135,5600.0
2007-04-18 14:30:00,43.59,43.59,43.56,43.59,2800.0,33.4135,33.4135,33.3905,33.4135,2800.0
2007-04-18 14:35:00,43.57,43.57,43.51,43.55,4000.0,33.3982,33.3982,33.3522,33.3828,4000.0
2007-04-18 14:40:00,43.53,43.55,43.49,43.51,7300.0,33.3675,33.3828,33.3368,33.3522,7300.0
2007-04-18 14:45:00,43.52,43.55,43.52,43.53,3300.0,33.3598,33.3828,33.3598,33.3675,3300.0
2007-04-18 14:50:00,43.52,43.57,43.52,43.55,3700.0,33.3598,33.3982,33.3598,33.3828,3700.0
2007-04-18 14:55:00,43.53,43.55,43.53,43.53,4200.0,33.3675,33.3828,33.3675,33.3675,4200.0
2007-04-18 15:00:00,43.55,43.56,43.49,43.5,5500.0,33.3828,33.3905,33.3368,33.3445,5500.0
2007-04-18 15:05:00,43.5,43.51,43.49,43.51,11200.0,33.3445,33.3522,33.3368,33.3522,11200.0
2007-04-18 15:10:00,43.51,43.55,43.49,43.49,5800.0,33.3522,33.3828,33.3368,33.3368,5800.0
2007-04-18 15:15:00,43.51,43.51,43.48,43.5,4400.0,33.3522,33.3522,33.3292,33.3445,4400.0
2007-04-18 15:20:00,43.49,43.51,43.46,43.48,16000.0,33.3368,33.3522,33.3138,33.3292,16000.0
2007-04-18 15:25:00,43.48,43.54,43.48,43.51,9900.0,33.3292,33.3752,33.3292,33.3522,9900.0
2007-04-18 15:30:00,43.51,43.55,43.49,43.54,9500.0,33.3522,33.3828,33.3368,33.3752,9500.0
2007-04-18 15:35:00,43.52,43.54,43.52,43.53,4700.0,33.3598,33.3752,33.3598,33.3675,4700.0
2007-04-18 15:40:00,43.53,43.54,43.49,43.51,9400.0,33.3675,33.3752,33.3368,33.3522,9400.0
2007-04-18 15:45:00,43.51,43.54,43.5,43.52,12100.0,33.3522,33.3752,33.3445,33.3598,12100.0
2007-04-18 15:50:00,43.52,43.54,43.39,43.39,28100.0,33.3598,33.3752,33.2602,33.2602,28100.0
2007-04-18 15:55:00,43.41,43.51,43.38,43.44,21900.0,33.2755,33.3522,33.2525,33.2985,21900.0
2007-04-19 09:30:00,43.29,43.3,42.91,42.92,13600.0,33.1835,33.1912,32.8922,32.8999,13600.0
2007-04-19 09:35:00,42.94,43.03,42.8,43.0,12500.0,32.9152,32.9842,32.8079,32.9612,12500.0
2007-04-19 09:40:00,43.0,43.14,43.0,43.11,3100.0,32.9612,33.0685,32.9612,33.0455,3100.0
2007-04-19 09:45:00,43.15,43.16,43.03,43.15,5400.0,33.0762,33.0839,32.9842,33.0762,5400.0
2007-04-19 09:50:00,43.15,43.28,43.15,43.2,2900.0,33.0762,33.1759,33.0762,33.1145,2900.0
2007-04-19 09:55:00,43.2,43.26,43.18,43.26,5400.0,33.1145,33.1605,33.0992,33.1605,5400.0
2007-04-19 10:00:00,43.21,43.21,43.12,43.18,7600.0,33.1222,33.1222,33.0532,33.0992,7600.0
2007-04-19 10:05:00,43.18,43.2,43.13,43.19,5500.0,33.0992,33.1145,33.0609,33.1069,5500.0
2007-04-19 10:10:00,43.22,43.22,43.07,43.07,5700.0,33.1299,33.1299,33.0149,33.0149,5700.0
2007-04-19 10:15:00,43.05,43.09,42.99,43.0,16400.0,32.9996,33.0302,32.9536,32.9612,16400.0
2007-04-19 10:20:00,43.0,43.11,42.99,43.07,19500.0,32.9612,33.0455,32.9536,33.0149,19500.0
2007-04-19 10:25:00,43.07,43.27,43.07,43.15,15000.0,33.0149,33.1682,33.0149,33.0762,15000.0
2007-04-19 10:30:00,43.14,43.15,42.98,43.01,10800.0,33.0685,33.0762,32.9459,32.9689,10800.0
2007-04-19 10:35:00,43.0,43.06,43.0,43.04,2300.0,32.9612,33.0072,32.9612,32.9919,2300.0
2007-04-19 10:40:00,43.03,43.06,43.0,43.0,4100.0,32.9842,33.0072,32.9612,32.9612,4100.0
2007-04-19 10:45:00,43.01,43.05,43.01,43.04,1600.0,32.9689,32.9996,32.9689,32.9919,1600.0
2007-04-19 10:50:00,43.03,43.03,42.94,43.02,6300.0,32.9842,32.9842,32.9152,32.9766,6300.0
2007-04-19 10:55:00,43.03,43.05,43.03,43.04,1800.0,32.9842,32.9996,32.9842,32.9919,1800.0
2007-04-19 11:00:00,43.09,43.14,42.99,43.09,13600.0,33.0302,33.0685,32.9536,33.0302,13600.0
2007-04-19 11:05:00,43.1,43.18,43.09,43.14,10900.0,33.0379,33.0992,33.0302,33.0685,10900.0
2007-04-19 11:10:00,43.15,43.28,43.15,43.25,11700.0,33.0762,33.1759,33.0762,33.1529,11700.0
2007-04-19 11:15:00,43.25,43.3,43.25,43.28,9300.0,33.1529,33.1912,33.1529,33.1759,9300.0
2007-04-19 11:20:00,43.29,43.29,43.22,43.25,16700.0,33.1835,33.1835,33.1299,33.1529,16700.0
2007-04-19 11:25:00,43.25,43.26,43.15,43.21,10200.0,33.1529,33.1605,33.0762,33.1222,10200.0
2007-04-19 11:30:00,43.21,43.27,43.21,43.27,4700.0,33.1222,33.1682,33.1222,33.1682,4700.0
2007-04-19 11:35:00,43.26,43.31,43.25,43.26,5700.0,33.1605,33.1989,33.1529,33.1605,5700.0
2007-04-19 11:40:00,43.26,43.41,43.26,43.35,11600.0,33.1605,33.2755,33.1605,33.2295,11600.0
2007-04-19 11:45:00,43.35,43.37,43.24,43.33,8100.0,33.2295,33.2448,33.1452,33.2142,8100.0
2007-04-19 11:50:00,43.33,43.38,43.3,43.35,8700.0,33.2142,33.2525,33.1912,33.2295,8700.0
2007-04-19 11:55:00,43.37,43.39,43.32,43.36,7000.0,33.2448,33.2602,33.2065,33.2372,7000.0
2007-04-19 12:00:00,43.37,43.37,43.26,43.32,9300.0,33.2448,33.2448,33.1605,33.2065,9300.0
2007-04-19 12:05:00,43.33,43.35,43.32,43.33,2300.0,33.2142,33.2295,33.2065,33.2142,2300.0
2007-04-19 12:10:00,43.34,43.39,43.3,43.36,16800.0,33.2218,33.2602,33.1912,33.2372,16800.0
2007-04-19 12:15:00,43.36,43.48,43.31,43.39,18300.0,33.2372,33.3292,33.1989,33.2602,18300.0
2007-04-19 12:20:00,43.4,43.41,43.39,43.41,1600.0,33.2678,33.2755,33.2602,33.2755,1600.0
2007-04-19 12:25:00,43.4,43.42,43.39,43.41,3800.0,33.2678,33.2832,33.2602,33.2755,3800.0
2007-04-19 12:30:00,43.4,43.41,43.23,43.29,11000.0,33.2678,33.2755,33.1375,33.1835,11000.0
2007-04-19 12:35:00,43.29,43.3,43.28,43.3,4800.0,33.1835,33.1912,33.1759,33.1912,4800.0
2007-04-19 12:40:00,43.32,43.41,43.32,43.37,5500.0,33.2065,33.2755,33.2065,33.2448,5500.0
2007-04-19 12:45:00,43.37,43.37,43.31,43.34,4400.0,33.2448,33.2448,33.1989,33.2218,4400.0
2007-04-19 12:50:00,43.35,43.35,43.32,43.34,8000.0,33.2295,33.2295,33.2065,33.2218,8000.0
2007-04-19 12:55:00,43.35,43.35,43.32,43.33,5300.0,33.2295,33.2295,33.2065,33.2142,5300.0
2007-04-19 13:00:00,43.31,43.33,43.3,43.32,5900.0,33.1989,33.2142,33.1912,33.2065,5900.0
2007-04-19 13:05:00,43.32,43.35,43.31,43.34,3100.0,33.2065,33.2295,33.1989,33.2218,3100.0
2007-04-19 13:10:00,43.34,43.36,43.33,43.36,3500.0,33.2218,33.2372,33.2142,33.2372,3500.0
2007-04-19 13:15:00,43.36,43.37,43.31,43.31,5400.0,33.2372,33.2448,33.1989,33.1989,5400.0
2007-04-19 13:20:00,43.32,43.32,43.19,43.22,7500.0,33.2065,33.2065,33.1069,33.1299,7500.0
2007-04-19 13:25:00,43.23,43.23,43.17,43.17,5800.0,33.1375,33.1375,33.0915,33.0915,5800.0
2007-04-19 13:30:00,43.18,43.27,43.16,43.26,12900.0,33.0992,33.1682,33.0839,33.1605,12900.0
2007-04-19 13:35:00,43.25,43.27,43.14,43.21,15700.0,33.1529,33.1682,33.0685,33.1222,15700.0
2007-04-19 13:40:00,43.2,43.2,43.13,43.13,5100.0,33.1145,33.1145,33.0609,33.0609,5100.0
2007-04-19 13:45:00,43.15,43.2,43.1,43.15,19100.0,33.0762,33.1145,33.0379,33.0762,19100.0
2007-04-19 13:50:00,43.18,43.26,43.16,43.22,4600.0,33.0992,33.1605,33.0839,33.1299,4600.0
2007-04-19 13:55:00,43.22,43.23,43.18,43.22,3300.0,33.1299,33.1375,33.0992,33.1299,3300.0
2007-04-19 14:00:00,43.23,43.23,43.15,43.19,7200.0,33.1375,33.1375,33.0762,33.1069,7200.0
2007-04-19 14:05:00,43.19,43.21,43.12,43.15,15100.0,33.1069,33.1222,33.0532,33.0762,15100.0
2007-04-19 14:10:00,43.15,43.19,43.15,43.19,600.0,33.0762,33.1069,33.0762,33.1069,600.0
2007-04-19 14:15:00,43.19,43.19,43.15,43.19,2900.0,33.1069,33.1069,33.0762,33.1069,2900.0
2007-04-19 14:20:00,43.16,43.19,43.01,43.01,4800.0,33.0839,33.1069,32.9689,32.9689,4800.0
2007-04-19 14:25:00,43.02,43.02,42.97,43.0,6600.0,32.9766,32.9766,32.9382,32.9612,6600.0
2007-04-19 14:30:00,43.0,43.07,43.0,43.07,1700.0,32.9612,33.0149,32.9612,33.0149,1700.0
2007-04-19 14:35:00,43.08,43.15,43.08,43.15,4400.0,33.0225,33.0762,33.0225,33.0762,4400.0
2007-04-19 14:40:00,43.14,43.23,43.13,43.19,7000.0,33.0685,33.1375,33.0609,33.1069,7000.0
2007-04-19 14:45:00,43.19,43.19,43.18,43.19,3100.0,33.1069,33.1069,33.0992,33.1069,3100.0
2007-04-19 14:50:00,43.19,43.23,43.18,43.18,7400.0,33.1069,33.1375,33.0992,33.0992,7400.0
2007-04-19 14:55:00,43.18,43.2,43.17,43.18,3900.0,33.0992,33.1145,33.0915,33.0992,3900.0
2007-04-19 15:00:00,43.18,43.18,43.09,43.09,6600.0,33.0992,33.0992,33.0302,33.0302,6600.0
2007-04-19 15:05:00,43.09,43.3,43.08,43.23,20500.0,33.0302,33.1912,33.0225,33.1375,20500.0
2007-04-19 15:10:00,43.23,43.23,43.18,43.19,4600.0,33.1375,33.1375,33.0992,33.1069,4600.0
2007-04-19 15:15:00,43.19,43.19,43.18,43.18,3600.0,33.1069,33.1069,33.0992,33.0992,3600.0
2007-04-19 15:20:00,43.19,43.23,43.18,43.2,9200.0,33.1069,33.1375,33.0992,33.1145,9200.0
2007-04-19 15:25:00,43.2,43.2,43.16,43.19,5200.0,33.1145,33.1145,33.0839,33.1069,5200.0
2007-04-19 15:30:00,43.2,43.21,43.14,43.14,8900.0,33.1145,33.1222,33.0685,33.0685,8900.0
2007-04-19 15:35:00,43.15,43.15,43.06,43.07,11600.0,33.0762,33.0762,33.0072,33.0149,11600.0
2007-04-19 15:40:00,43.05,43.1,43.05,43.08,10600.0,32.9996,33.0379,32.9996,33.0225,10600.0
2007-04-19 15:45:00,43.08,43.16,43.08,43.15,12600.0,33.0225,33.0839,33.0225,33.0762,12600.0
2007-04-19 15:50:00,43.16,43.18,43.06,43.16,17400.0,33.0839,33.0992,33.0072,33.0839,17400.0
2007-04-19 15:55:00,43.16,43.17,43.1,43.15,31100.0,33.0839,33.0915,33.0379,33.0762,31100.0
2007-04-20 09:30:00,43.45,43.45,43.35,43.39,12300.0,33.3062,33.3062,33.2295,33.2602,12300.0
2007-04-20 09:35:00,43.36,43.38,43.29,43.29,3300.0,33.2372,33.2525,33.1835,33.1835,3300.0
2007-04-20 09:40:00,43.35,43.35,43.33,43.35,1400.0,33.2295,33.2295,33.2142,33.2295,1400.0
2007-04-20 09:45:00,43.36,43.56,43.33,43.56,4600.0,33.2372,33.3905,33.2142,33.3905,4600.0
2007-04-20 09:50:00,43.56,43.56,43.29,43.3,7500.0,33.3905,33.3905,33.1835,33.1912,7500.0
2007-04-20 09:55:00,43.29,43.41,43.28,43.36,4700.0,33.1835,33.2755,33.1759,33.2372,4700.0
2007-04-20 10:00:00,43.36,43.45,43.36,43.4,6500.0,33.2372,33.3062,33.2372,33.2678,6500.0
2007-04-20 10:05:00,43.39,43.4,43.29,43.38,7100.0,33.2602,33.2678,33.1835,33.2525,7100.0
2007-04-20 10:10:00,43.38,43.39,43.28,43.32,6800.0,33.2525,33.2602,33.1759,33.2065,6800.0
2007-04-20 10:15:00,43.32,43.33,43.29,43.3,4400.0,33.2065,33.2142,33.1835,33.1912,4400.0
2007-04-20 10:20:00,43.31,43.34,43.3,43.31,2600.0,33.1989,33.2218,33.1912,33.1989,2600.0
2007-04-20 10:25:00,43.32,43.32,43.28,43.28,1400.0,33.2065,33.2065,33.1759,33.1759,1400.0
2007-04-20 10:30:00,43.26,43.29,43.25,43.27,3400.0,33.1605,33.1835,33.1529,33.1682,3400.0
2007-04-20 10:35:00,43.28,43.28,43.23,43.24,4400.0,33.1759,33.1759,33.1375,33.1452,4400.0
2007-04-20 10:40:00,43.25,43.3,43.25,43.3,1900.0,33.1529,33.1912,33.1529,33.1912,1900.0
2007-04-20 10:45:00,43.3,43.33,43.29,43.32,3600.0,33.1912,33.2142,33.1835,33.2065,3600.0
2007-04-20 10:50:00,43.33,43.33,43.3,43.32,4000.0,33.2142,33.2142,33.1912,33.2065,4000.0
2007-04-20 10:55:00,43.32,43.32,43.27,43.31,3000.0,33.2065,33.2065,33.1682,33.1989,3000.0
2007-04-20 11:00:00,43.31,43.31,43.29,43.29,800.0,33.1989,33.1989,33.1835,33.1835,800.0
2007-04-20 11:05:00,43.29,43.3,43.29,43.3,1200.0,33.1835,33.1912,33.1835,33.1912,1200.0
2007-04-20 11:10:00,43.27,43.3,43.27,43.3,3300.0,33.1682,33.1912,33.1682,33.1912,3300.0
2007-04-20 11:15:00,43.33,43.39,43.32,43.34,3200.0,33.2142,33.2602,33.2065,33.2218,3200.0
2007-04-20 11:20:00,43.34,43.35,43.32,43.33,1600.0,33.2218,33.2295,33.2065,33.2142,1600.0
2007-04-20 11:25:00,43.33,43.37,43.33,43.35,1800.0,33.2142,33.2448,33.2142,33.2295,1800.0
2007-04-20 11:30:00,43.36,43.37,43.34,43.37,800.0,33.2372,33.2448,33.2218,33.2448,800.0
2007-04-20 11:35:00,43.35,43.36,43.32,43.33,900.0,33.2295,33.2372,33.2065,33.2142,900.0
2007-04-20 11:40:00,43.35,43.36,43.3,43.33,4700.0,33.2295,33.2372,33.1912,33.2142,4700.0
2007-04-20 11:45:00,43.36,43.38,43.32,43.32,3000.0,33.2372,33.2525,33.2065,33.2065,3000.0
2007-04-20 11:50:00,43.33,43.35,43.29,43.3,3100.0,33.2142,33.2295,33.1835,33.1912,3100.0
2007-04-20 11:55:00,43.3,43.35,43.3,43.3,7100.0,33.1912,33.2295,33.1912,33.1912,7100.0
2007-04-20 12:00:00,43.3,43.34,43.3,43.3,2800.0,33.1912,33.2218,33.1912,33.1912,2800.0
2007-04-20 12:05:00,43.3,43.37,43.3,43.31,4900.0,33.1912,33.2448,33.1912,33.1989,4900.0
2007-04-20 12:10:00,43.33,43.41,43.28,43.37,12900.0,33.2142,33.2755,33.1759,33.2448,12900.0
2007-04-20 12:15:00,43.38,43.38,43.33,43.36,3000.0,33.2525,33.2525,33.2142,33.2372,3000.0
2007-04-20 12:20:00,43.33,43.34,43.3,43.3,2700.0,33.2142,33.2218,33.1912,33.1912,2700.0
2007-04-20 12:25:00,43.31,43.32,43.28,43.31,2800.0,33.1989,33.2065,33.1759,33.1989,2800.0
2007-04-20 12:30:00,43.31,43.32,43.25,43.27,4400.0,33.1989,33.2065,33.1529,33.1682,4400.0
2007-04-20 12:35:00,43.24,43.26,43.17,43.21,5300.0,33.1452,33.1605,33.0915,33.1222,5300.0
2007-04-20 12:40:00,43.22,43.26,43.2,43.22,5900.0,33.1299,33.1605,33.1145,33.1299,5900.0
2007-04-20 12:45:00,43.25,43.26,43.17,43.21,6300.0,33.1529,33.1605,33.0915,33.1222,6300.0
2007-04-20 12:50:00,43.21,43.24,43.21,43.21,3000.0,33.1222,33.1452,33.1222,33.1222,3000.0
2007-04-20 12:55:00,43.24,43.24,43.21,43.24,3600.0,33.1452,33.1452,33.1222,33.1452,3600.0
2007-04-20 13:00:00,43.25,43.25,43.21,43.23,3200.0,33.1529,33.1529,33.1222,33.1375,3200.0
2007-04-20 13:05:00,43.22,43.23,43.2,43.23,2400.0,33.1299,33.1375,33.1145,33.1375,2400.0
2007-04-20 13:10:00,43.2,43.25,43.2,43.25,1200.0,33.1145,33.1529,33.1145,33.1529,1200.0
2007-04-20 13:15:00,43.26,43.38,43.26,43.38,3700.0,33.1605,33.2525,33.1605,33.2525,3700.0
2007-04-20 13:20:00,43.4,43.49,43.4,43.4,6200.0,33.2678,33.3368,33.2678,33.2678,6200.0
2007-04-20 13:25:00,43.41,43.45,43.41,43.45,2700.0,33.2755,33.3062,33.2755,33.3062,2700.0
2007-04-20 13:30:00,43.45,43.46,43.42,43.45,2400.0,33.3062,33.3138,33.2832,33.3062,2400.0
2007-04-20 13:35:00,43.45,43.49,43.44,43.49,2500.0,33.3062,33.3368,33.2985,33.3368,2500.0
2007-04-20 13:40:00,43.47,43.5,43.47,43.49,1600.0,33.3215,33.3445,33.3215,33.3368,1600.0
2007-04-20 13:45:00,43.5,43.5,43.44,43.46,2900.0,33.3445,33.3445,33.2985,33.3138,2900.0
2007-04-20 13:50:00,43.46,43.49,43.46,43.48,2200.0,33.3138,33.3368,33.3138,33.3292,2200.0
2007-04-20 13:55:00,43.48,43.5,43.37,43.41,7900.0,33.3292,33.3445,33.2448,33.2755,7900.0
2007-04-20 14:00:00,43.41,43.42,43.34,43.36,6300.0,33.2755,33.2832,33.2218,33.2372,6300.0
2007-04-20 14:05:00,43.35,43.38,43.32,43.38,4400.0,33.2295,33.2525,33.2065,33.2525,4400.0
2007-04-20 14:10:00,43.4,43.4,43.37,43.4,2500.0,33.2678,33.2678,33.2448,33.2678,2500.0
2007-04-20 14:15:00,43.4,43.41,43.4,43.4,6600.0,33.2678,33.2755,33.2678,33.2678,6600.0
2007-04-20 14:20:00,43.4,43.41,43.38,43.39,1900.0,33.2678,33.2755,33.2525,33.2602,1900.0
2007-04-20 14:25:00,43.38,43.4,43.38,43.39,800.0,33.2525,33.2678,33.2525,33.2602,800.0
2007-04-20 14:30:00,43.38,43.39,43.37,43.39,1800.0,33.2525,33.2602,33.2448,33.2602,1800.0
2007-04-20 14:35:00,43.4,43.43,43.39,43.43,3500.0,33.2678,33.2908,33.2602,33.2908,3500.0
2007-04-20 14:40:00,43.43,43.48,43.43,43.47,2000.0,33.2908,33.3292,33.2908,33.3215,2000.0
2007-04-20 14:45:00,43.48,43.51,43.46,43.46,3900.0,33.3292,33.3522,33.3138,33.3138,3900.0
2007-04-20 14:50:00,43.46,43.52,43.46,43.49,2500.0,33.3138,33.3598,33.3138,33.3368,2500.0
2007-04-20 14:55:00,43.5,43.57,43.5,43.56,3100.0,33.3445,33.3982,33.3445,33.3905,3100.0
2007-04-20 15:00:00,43.55,43.56,43.47,43.47,3700.0,33.3828,33.3905,33.3215,33.3215,3700.0
2007-04-20 15:05:00,43.48,43.52,43.47,43.48,4100.0,33.3292,33.3598,33.3215,33.3292,4100.0
2007-04-20 15:10:00,43.5,43.56,43.48,43.52,6800.0,33.3445,33.3905,33.3292,33.3598,6800.0
2007-04-20 15:15:00,43.52,43.52,43.48,43.5,3100.0,33.3598,33.3598,33.3292,33.3445,3100.0
2007-04-20 15:20:00,43.5,43.5,43.37,43.46,9900.0,33.3445,33.3445,33.2448,33.3138,9900.0
2007-04-20 15:25:00,43.45,43.51,43.44,43.46,4100.0,33.3062,33.3522,33.2985,33.3138,4100.0
2007-04-20 15:30:00,43.45,43.5,43.44,43.48,4200.0,33.3062,33.3445,33.2985,33.3292,4200.0
2007-04-20 15:35:00,43.51,43.53,43.49,43.49,3600.0,33.3522,33.3675,33.3368,33.3368,3600.0
2007-04-20 15:40:00,43.49,43.51,43.46,43.51,10400.0,33.3368,33.3522,33.3138,33.3522,10400.0
2007-04-20 15:45:00,43.51,43.56,43.51,43.54,9300.0,33.3522,33.3905,33.3522,33.3752,9300.0
2007-04-20 15:50:00,43.55,43.63,43.53,43.62,9700.0,33.3828,33.4441,33.3675,33.4365,9700.0
2007-04-20 15:55:00,43.63,43.74,43.61,43.65,19400.0,33.4441,33.5285,33.4288,33.4595,19400.0
2007-04-23 09:30:00,43.7,43.71,43.65,43.65,6100.0,33.4978,33.5055,33.4595,33.4595,6100.0
2007-04-23 09:35:00,43.65,43.7,43.6,43.64,4600.0,33.4595,33.4978,33.4211,33.4518,4600.0
2007-04-23 09:40:00,43.67,43.79,43.63,43.73,6700.0,33.4748,33.5668,33.4441,33.5208,6700.0
2007-04-23 09:45:00,43.71,43.77,43.51,43.77,7200.0,33.5055,33.5515,33.3522,33.5515,7200.0
2007-04-23 09:50:00,43.87,43.91,43.84,43.9,7300.0,33.6281,33.6588,33.6051,33.6511,7300.0
2007-04-23 09:55:00,43.92,43.96,43.8,43.82,2400.0,33.6664,33.6971,33.5745,33.5898,2400.0
2007-04-23 10:00:00,43.8,43.92,43.78,43.84,4800.0,33.5745,33.6664,33.5591,33.6051,4800.0
2007-04-23 10:05:00,43.82,43.82,43.47,43.58,9200.0,33.5898,33.5898,33.3215,33.4058,9200.0
2007-04-23 10:10:00,43.59,43.63,43.4,43.49,10100.0,33.4135,33.4441,33.2678,33.3368,10100.0
2007-04-23 10:15:00,43.56,43.76,43.54,43.7,5100.0,33.3905,33.5438,33.3752,33.4978,5100.0
2007-04-23 10:20:00,43.7,43.72,43.62,43.68,2900.0,33.4978,33.5131,33.4365,33.4825,2900.0
2007-04-23 10:25:00,43.68,43.7,43.65,43.66,1300.0,33.4825,33.4978,33.4595,33.4671,1300.0
2007-04-23 10:30:00,43.67,43.82,43.66,43.82,3300.0,33.4748,33.5898,33.4671,33.5898,3300.0
2007-04-23 10:35:00,43.81,43.83,43.8,43.82,3100.0,33.5821,33.5975,33.5745,33.5898,3100.0
2007-04-23 10:40:00,43.81,43.81,43.79,43.8,1200.0,33.5821,33.5821,33.5668,33.5745,1200.0
2007-04-23 10:45:00,43.8,43.86,43.79,43.86,4000.0,33.5745,33.6204,33.5668,33.6204,4000.0
2007-04-23 10:50:00,43.86,43.86,43.82,43.82,1500.0,33.6204,33.6204,33.5898,33.5898,1500.0
2007-04-23 10:55:00,43.82,43.82,43.76,43.76,2800.0,33.5898,33.5898,33.5438,33.5438,2800.0
2007-04-23 11:00:00,43.77,43.84,43.74,43.84,2000.0,33.5515,33.6051,33.5285,33.6051,2000.0
2007-04-23 11:05:00,43.83,43.83,43.69,43.73,4000.0,33.5975,33.5975,33.4901,33.5208,4000.0
2007-04-23 11:10:00,43.71,43.78,43.68,43.75,4000.0,33.5055,33.5591,33.4825,33.5361,4000.0
2007-04-23 11:15:00,43.73,43.83,43.71,43.81,4100.0,33.5208,33.5975,33.5055,33.5821,4100.0
2007-04-23 11:20:00,43.79,43.83,43.77,43.82,2200.0,33.5668,33.5975,33.5515,33.5898,2200.0
2007-04-23 11:25:00,43.82,43.87,43.78,43.85,7600.0,33.5898,33.6281,33.5591,33.6128,7600.0
2007-04-23 11:30:00,43.83,43.85,43.77,43.78,3800.0,33.5975,33.6128,33.5515,33.5591,3800.0
2007-04-23 11:35:00,43.77,43.87,43.75,43.83,9900.0,33.5515,33.6281,33.5361,33.5975,9900.0
2007-04-23 11:40:00,43.84,43.84,43.8,43.8,1200.0,33.6051,33.6051,33.5745,33.5745,1200.0
2007-04-23 11:45:00,43.8,43.81,43.78,43.79,700.0,33.5745,33.5821,33.5591,33.5668,700.0
2007-04-23 11:50:00,43.77,43.78,43.72,43.77,2500.0,33.5515,33.5591,33.5131,33.5515,2500.0
2007-04-23 11:55:00,43.77,43.79,43.76,43.79,600.0,33.5515,33.5668,33.5438,33.5668,600.0
2007-04-23 12:00:00,43.79,43.84,43.79,43.82,2500.0,33.5668,33.6051,33.5668,33.5898,2500.0
2007-04-23 12:05:00,43.81,43.89,43.76,43.77,11800.0,33.5821,33.6434,33.5438,33.5515,11800.0
2007-04-23 12:10:00,43.76,43.78,43.73,43.75,1700.0,33.5438,33.5591,33.5208,33.5361,1700.0
2007-04-23 12:15:00,43.75,43.75,43.72,43.72,1100.0,33.5361,33.5361,33.5131,33.5131,1100.0
2007-04-23 12:20:00,43.73,43.77,43.73,43.76,1100.0,33.5208,33.5515,33.5208,33.5438,1100.0
2007-04-23 12:25:00,43.76,43.82,43.76,43.82,1300.0,33.5438,33.5898,33.5438,33.5898,1300.0
2007-04-23 12:30:00,43.82,43.82,43.82,43.82,0.0,33.5898,33.5898,33.5898,33.5898,0.0
2007-04-23 12:35:00,43.81,43.81,43.72,43.74,1700.0,33.5821,33.5821,33.5131,33.5285,1700.0
2007-04-23 12:40:00,43.72,43.73,43.72,43.73,400.0,33.5131,33.5208,33.5131,33.5208,400.0
2007-04-23 12:45:00,43.73,43.73,43.71,43.71,900.0,33.5208,33.5208,33.5055,33.5055,900.0
2007-04-23 12:50:00,43.73,43.73,43.71,43.73,600.0,33.5208,33.5208,33.5055,33.5208,600.0
2007-04-23 12:55:00,43.73,43.73,43.71,43.71,800.0,33.5208,33.5208,33.5055,33.5055,800.0
2007-04-23 13:00:00,43.72,43.73,43.71,43.73,1000.0,33.5131,33.5208,33.5055,33.5208,1000.0
2007-04-23 13:05:00,43.73,43.74,43.68,43.69,2800.0,33.5208,33.5285,33.4825,33.4901,2800.0
2007-04-23 13:10:00,43.7,43.84,43.7,43.82,6100.0,33.4978,33.6051,33.4978,33.5898,6100.0
2007-04-23 13:15:00,43.8,43.87,43.77,43.85,6000.0,33.5745,33.6281,33.5515,33.6128,6000.0
2007-04-23 13:20:00,43.86,43.97,43.86,43.97,6300.0,33.6204,33.7048,33.6204,33.7048,6300.0
2007-04-23 13:25:00,43.92,43.96,43.86,43.87,8300.0,33.6664,33.6971,33.6204,33.6281,8300.0
2007-04-23 13:30:00,43.89,43.96,43.87,43.87,5500.0,33.6434,33.6971,33.6281,33.6281,5500.0
2007-04-23 13:35:00,43.87,43.87,43.78,43.8,4100.0,33.6281,33.6281,33.5591,33.5745,4100.0
2007-04-23 13:40:00,43.79,43.79,43.66,43.69,9000.0,33.5668,33.5668,33.4671,33.4901,9000.0
2007-04-23 13:45:00,43.71,43.74,43.68,43.72,3000.0,33.5055,33.5285,33.4825,33.5131,3000.0
2007-04-23 13:50:00,43.72,43.85,43.66,43.66,9400.0,33.5131,33.6128,33.4671,33.4671,9400.0
2007-04-23 13:55:00,43.7,43.7,43.65,43.68,4400.0,33.4978,33.4978,33.4595,33.4825,4400.0
2007-04-23 14:00:00,43.68,43.69,43.59,43.64,13000.0,33.4825,33.4901,33.4135,33.4518,13000.0
2007-04-23 14:05:00,43.63,43.75,43.59,43.64,9400.0,33.4441,33.5361,33.4135,33.4518,9400.0
2007-04-23 14:10:00,43.64,43.73,43.62,43.68,7200.0,33.4518,33.5208,33.4365,33.4825,7200.0
2007-04-23 14:15:00,43.68,43.78,43.67,43.72,4800.0,33.4825,33.5591,33.4748,33.5131,4800.0
2007-04-23 14:20:00,43.74,43.74,43.69,43.73,3100.0,33.5285,33.5285,33.4901,33.5208,3100.0
2007-04-23 14:25:00,43.74,43.83,43.71,43.8,7100.0,33.5285,33.5975,33.5055,33.5745,7100.0
2007-04-23 14:30:00,43.8,43.91,43.77,43.88,14900.0,33.5745,33.6588,33.5515,33.6358,14900.0
2007-04-23 14:35:00,43.88,43.88,43.84,43.85,5000.0,33.6358,33.6358,33.6051,33.6128,5000.0
2007-04-23 14:40:00,43.84,43.85,43.79,43.83,5700.0,33.6051,33.6128,33.5668,33.5975,5700.0
2007-04-23 14:45:00,43.83,43.93,43.83,43.9,8900.0,33.5975,33.6741,33.5975,33.6511,8900.0
2007-04-23 14:50:00,43.88,43.98,43.86,43.86,8000.0,33.6358,33.7124,33.6204,33.6204,8000.0
2007-04-23 14:55:00,43.87,43.96,43.87,43.93,8900.0,33.6281,33.6971,33.6281,33.6741,8900.0
2007-04-23 15:00:00,43.93,43.93,43.8,43.91,8800.0,33.6741,33.6741,33.5745,33.6588,8800.0
2007-04-23 15:05:00,43.91,43.98,43.8,43.92,18600.0,33.6588,33.7124,33.5745,33.6664,18600.0
2007-04-23 15:10:00,43.92,44.0,43.92,43.98,11200.0,33.6664,33.7278,33.6664,33.7124,11200.0
2007-04-23 15:15:00,43.97,43.98,43.95,43.95,6500.0,33.7048,33.7124,33.6894,33.6894,6500.0
2007-04-23 15:20:00,43.94,44.0,43.94,44.0,7100.0,33.6818,33.7278,33.6818,33.7278,7100.0
2007-04-23 15:25:00,44.0,44.06,43.99,44.06,11900.0,33.7278,33.7738,33.7201,33.7738,11900.0
2007-04-23 15:30:00,44.05,44.06,44.04,44.05,8000.0,33.7661,33.7738,33.7584,33.7661,8000.0
2007-04-23 15:35:00,44.06,44.06,43.95,44.01,11400.0,33.7738,33.7738,33.6894,33.7354,11400.0
2007-04-23 15:40:00,44.02,44.02,43.95,44.0,12900.0,33.7431,33.7431,33.6894,33.7278,12900.0
2007-04-23 15:45:00,44.0,44.06,44.0,44.04,17700.0,33.7278,33.7738,33.7278,33.7584,17700.0
2007-04-23 15:50:00,44.04,44.06,44.02,44.06,13100.0,33.7584,33.7738,33.7431,33.7738,13100.0
2007-04-23 15:55:00,44.06,44.16,44.04,44.06,21800.0,33.7738,33.8504,33.7584,33.7738,21800.0
2007-04-24 09:30:00,44.08,44.08,43.49,43.5,35500.0,33.7891,33.7891,33.3368,33.3445,35500.0
2007-04-24 09:35:00,43.49,43.5,41.44,41.79,86000.0,33.3368,33.3445,31.7654,32.0337,86000.0
2007-04-24 09:40:00,41.79,42.31,41.75,42.1,73200.0,32.0337,32.4323,32.003,32.2713,73200.0
2007-04-24 09:45:00,42.1,42.2,41.94,41.94,79100.0,32.2713,32.348,32.1487,32.1487,79100.0
2007-04-24 09:50:00,41.94,42.18,41.79,42.08,42700.0,32.1487,32.3327,32.0337,32.256,42700.0
2007-04-24 09:55:00,42.09,42.29,42.04,42.26,57800.0,32.2637,32.417,32.2253,32.394,57800.0
2007-04-24 10:00:00,42.25,42.28,42.07,42.12,43400.0,32.3863,32.4093,32.2483,32.2867,43400.0
2007-04-24 10:05:00,42.12,42.27,42.01,42.27,37800.0,32.2867,32.4017,32.2024,32.4017,37800.0
2007-04-24 10:10:00,42.26,42.35,42.2,42.31,33000.0,32.394,32.463,32.348,32.4323,33000.0
2007-04-24 10:15:00,42.31,42.33,42.27,42.29,43200.0,32.4323,32.4476,32.4017,32.417,43200.0
2007-04-24 10:20:00,42.29,42.29,42.1,42.11,45400.0,32.417,32.417,32.2713,32.279,45400.0
2007-04-24 10:25:00,42.15,42.2,42.11,42.19,18900.0,32.3097,32.348,32.279,32.3403,18900.0
2007-04-24 10:30:00,42.19,42.28,42.14,42.27,83700.0,32.3403,32.4093,32.302,32.4017,83700.0
2007-04-24 10:35:00,42.28,42.37,42.22,42.32,51700.0,32.4093,32.4783,32.3633,32.44,51700.0
2007-04-24 10:40:00,42.32,42.37,42.29,42.3,26500.0,32.44,32.4783,32.417,32.4246,26500.0
2007-04-24 10:45:00,42.31,42.32,42.18,42.22,29300.0,32.4323,32.44,32.3327,32.3633,29300.0
2007-04-24 10:50:00,42.22,42.22,41.81,41.92,36800.0,32.3633,32.3633,32.049,32.1334,36800.0
2007-04-24 10:55:00,41.93,41.96,41.75,41.78,45600.0,32.141,32.164,32.003,32.026,45600.0
2007-04-24 11:00:00,41.78,41.79,41.38,41.41,37200.0,32.026,32.0337,31.7194,31.7424,37200.0
2007-04-24 11:05:00,41.38,41.4,39.8,40.19,162800.0,31.7194,31.7348,30.5083,30.8072,162800.0
2007-04-24 11:10:00,40.26,40.54,39.3,40.51,296800.0,30.8609,31.0755,30.125,31.0525,296800.0
2007-04-24 11:15:00,40.53,40.75,40.24,40.71,76300.0,31.0679,31.2365,30.8456,31.2058,76300.0
2007-04-24 11:20:00,40.73,41.05,40.6,40.99,82700.0,31.2212,31.4665,31.1215,31.4205,82700.0
2007-04-24 11:25:00,41.03,41.14,40.81,41.13,55200.0,31.4511,31.5355,31.2825,31.5278,55200.0
2007-04-24 11:30:00,41.14,41.38,41.14,41.33,36700.0,31.5355,31.7194,31.5355,31.6811,36700.0
2007-04-24 11:35:00,41.33,41.39,41.12,41.27,34200.0,31.6811,31.7271,31.5201,31.6351,34200.0
2007-04-24 11:40:00,41.24,41.47,41.22,41.35,39500.0,31.6121,31.7884,31.5968,31.6964,39500.0
2007-04-24 11:45:00,41.37,41.44,41.36,41.44,20800.0,31.7118,31.7654,31.7041,31.7654,20800.0
2007-04-24 11:50:00,41.44,41.73,41.41,41.73,47300.0,31.7654,31.9877,31.7424,31.9877,47300.0
2007-04-24 11:55:00,41.72,41.73,41.44,41.55,27500.0,31.9801,31.9877,31.7654,31.8497,27500.0
2007-04-24 12:00:00,41.55,41.55,41.33,41.53,27900.0,31.8497,31.8497,31.6811,31.8344,27900.0
2007-04-24 12:05:00,41.55,41.72,41.53,41.68,16500.0,31.8497,31.9801,31.8344,31.9494,16500.0
2007-04-24 12:10:00,41.68,41.72,41.67,41.68,16900.0,31.9494,31.9801,31.9417,31.9494,16900.0
2007-04-24 12:15:00,41.69,41.69,41.46,41.46,17000.0,31.9571,31.9571,31.7808,31.7808,17000.0
2007-04-24 12:20:00,41.47,41.47,41.2,41.39,26000.0,31.7884,31.7884,31.5815,31.7271,26000.0
2007-04-24 12:25:00,41.39,41.47,41.39,41.45,10900.0,31.7271,31.7884,31.7271,31.7731,10900.0
2007-04-24 12:30:00,41.43,41.44,41.33,41.33,13800.0,31.7578,31.7654,31.6811,31.6811,13800.0
2007-04-24 12:35:00,41.34,41.34,41.22,41.25,25100.0,31.6888,31.6888,31.5968,31.6198,25100.0
2007-04-24 12:40:00,41.24,41.26,41.23,41.24,10600.0,31.6121,31.6274,31.6044,31.6121,10600.0
2007-04-24 12:45:00,41.24,41.26,41.23,41.24,22300.0,31.6121,31.6274,31.6044,31.6121,22300.0
2007-04-24 12:50:00,41.24,41.4,41.17,41.31,40800.0,31.6121,31.7348,31.5585,31.6658,40800.0
2007-04-24 12:55:00,41.31,41.31,40.98,41.02,39200.0,31.6658,31.6658,31.4128,31.4435,39200.0
2007-04-24 13:00:00,41.08,41.18,40.75,40.79,42300.0,31.4895,31.5661,31.2365,31.2672,42300.0
2007-04-24 13:05:00,40.81,40.82,40.45,40.55,44800.0,31.2825,31.2902,31.0065,31.0832,44800.0
2007-04-24 13:10:00,40.55,40.73,40.25,40.35,36500.0,31.0832,31.2212,30.8532,30.9299,36500.0
2007-04-24 13:15:00,40.36,40.44,40.24,40.39,19700.0,30.9376,30.9989,30.8456,30.9606,19700.0
2007-04-24 13:20:00,40.38,40.5,40.36,40.44,14700.0,30.9529,31.0449,30.9376,30.9989,14700.0
2007-04-24 13:25:00,40.45,40.62,40.42,40.58,109800.0,31.0065,31.1369,30.9836,31.1062,109800.0
2007-04-24 13:30:00,40.58,40.75,40.58,40.69,15500.0,31.1062,31.2365,31.1062,31.1905,15500.0
2007-04-24 13:35:00,40.69,40.85,40.69,40.81,18300.0,31.1905,31.3132,31.1905,31.2825,18300.0
2007-04-24 13:40:00,40.81,40.85,40.73,40.82,23600.0,31.2825,31.3132,31.2212,31.2902,23600.0
2007-04-24 13:45:00,40.82,40.92,40.81,40.92,14000.0,31.2902,31.3668,31.2825,31.3668,14000.0
2007-04-24 13:50:00,40.91,40.99,40.91,40.99,15800.0,31.3592,31.4205,31.3592,31.4205,15800.0
2007-04-24 13:55:00,40.97,41.0,40.95,41.0,17400.0,31.4051,31.4281,31.3898,31.4281,17400.0
2007-04-24 14:00:00,41.0,41.1,40.91,40.94,33200.0,31.4281,31.5048,31.3592,31.3822,33200.0
2007-04-24 14:05:00,40.93,40.99,40.9,40.93,22100.0,31.3745,31.4205,31.3515,31.3745,22100.0
2007-04-24 14:10:00,40.85,40.96,40.85,40.96,13200.0,31.3132,31.3975,31.3132,31.3975,13200.0
2007-04-24 14:15:00,40.96,40.96,39.84,39.9,92200.0,31.3975,31.3975,30.539,30.585,92200.0
2007-04-24 14:20:00,39.9,40.25,39.78,40.12,75200.0,30.585,30.8532,30.493,30.7536,75200.0
2007-04-24 14:25:00,40.12,40.4,40.1,40.4,35900.0,30.7536,30.9682,30.7383,30.9682,35900.0
2007-04-24 14:30:00,40.41,40.5,40.1,40.41,44000.0,30.9759,31.0449,30.7383,30.9759,44000.0
2007-04-24 14:35:00,40.42,40.71,40.4,40.7,27000.0,30.9836,31.2058,30.9682,31.1982,27000.0
2007-04-24 14:40:00,40.71,40.73,40.65,40.66,22800.0,31.2058,31.2212,31.1599,31.1675,22800.0
2007-04-24 14:45:00,40.66,40.67,40.59,40.66,12200.0,31.1675,31.1752,31.1139,31.1675,12200.0
2007-04-24 14:50:00,40.64,40.7,40.64,40.68,13800.0,31.1522,31.1982,31.1522,31.1829,13800.0
2007-04-24 14:55:00,40.68,40.7,40.65,40.69,21400.0,31.1829,31.1982,31.1599,31.1905,21400.0
2007-04-24 15:00:00,40.69,40.7,40.61,40.69,22200.0,31.1905,31.1982,31.1292,31.1905,22200.0
2007-04-24 15:05:00,40.7,40.71,40.67,40.7,71000.0,31.1982,31.2058,31.1752,31.1982,71000.0
2007-04-24 15:10:00,40.7,40.88,40.68,40.88,90500.0,31.1982,31.3362,31.1829,31.3362,90500.0
2007-04-24 15:15:00,40.88,40.89,40.58,40.59,31900.0,31.3362,31.3438,31.1062,31.1139,31900.0
2007-04-24 15:20:00,40.6,40.73,40.59,40.73,19600.0,31.1215,31.2212,31.1139,31.2212,19600.0
2007-04-24 15:25:00,40.73,41.0,40.72,40.89,43400.0,31.2212,31.4281,31.2135,31.3438,43400.0
2007-04-24 15:30:00,41.0,41.34,40.74,40.75,34400.0,31.4281,31.6888,31.2288,31.2365,34400.0
2007-04-24 15:35:00,40.75,40.85,40.65,40.66,50200.0,31.2365,31.3132,31.1599,31.1675,50200.0
2007-04-24 15:40:00,40.68,40.73,40.41,40.73,88800.0,31.1829,31.2212,30.9759,31.2212,88800.0
2007-04-24 15:45:00,40.73,40.78,40.58,40.65,43000.0,31.2212,31.2595,31.1062,31.1599,43000.0
2007-04-24 15:50:00,40.64,40.66,40.35,40.41,54300.0,31.1522,31.1675,30.9299,30.9759,54300.0
2007-04-24 15:55:00,40.41,40.48,40.4,40.41,70600.0,30.9759,31.0295,30.9682,30.9759,70600.0
2007-04-25 09:30:00,42.5,42.5,42.4,42.4,500.0,32.578,32.578,32.5013,32.5013,500.0
2007-04-25 09:35:00,42.35,42.35,41.18,41.36,88200.0,32.463,32.463,31.5661,31.7041,88200.0
2007-04-25 09:40:00,41.36,41.75,41.17,41.7,60900.0,31.7041,32.003,31.5585,31.9647,60900.0
2007-04-25 09:45:00,41.69,41.69,41.1,41.39,51600.0,31.9571,31.9571,31.5048,31.7271,51600.0
2007-04-25 09:50:00,41.34,41.69,41.3,41.59,27300.0,31.6888,31.9571,31.6581,31.8804,27300.0
2007-04-25 09:55:00,41.6,42.0,41.59,41.94,26300.0,31.8881,32.1947,31.8804,32.1487,26300.0
2007-04-25 10:00:00,41.96,42.0,41.82,41.82,75600.0,32.164,32.1947,32.0567,32.0567,75600.0
2007-04-25 10:05:00,41.82,41.86,41.78,41.82,24700.0,32.0567,32.0874,32.026,32.0567,24700.0
2007-04-25 10:10:00,41.82,41.97,41.81,41.94,24700.0,32.0567,32.1717,32.049,32.1487,24700.0
2007-04-25 10:15:00,41.95,41.96,41.86,41.9,23100.0,32.1564,32.164,32.0874,32.118,23100.0
2007-04-25 10:20:00,41.9,41.99,41.75,41.76,37900.0,32.118,32.187,32.003,32.0107,37900.0
2007-04-25 10:25:00,41.76,41.82,41.59,41.76,33600.0,32.0107,32.0567,31.8804,32.0107,33600.0
2007-04-25 10:30:00,41.75,41.88,41.73,41.85,25000.0,32.003,32.1027,31.9877,32.0797,25000.0
2007-04-25 10:35:00,41.84,41.86,41.74,41.74,11300.0,32.072,32.0874,31.9954,31.9954,11300.0
2007-04-25 10:40:00,41.75,41.88,41.74,41.79,15400.0,32.003,32.1027,31.9954,32.0337,15400.0
2007-04-25 10:45:00,41.79,41.9,41.79,41.88,16600.0,32.0337,32.118,32.0337,32.1027,16600.0
2007-04-25 10:50:00,41.89,41.9,41.76,41.76,17500.0,32.1104,32.118,32.0107,32.0107,17500.0
2007-04-25 10:55:00,41.8,41.88,41.8,41.86,8700.0,32.0414,32.1027,32.0414,32.0874,8700.0
2007-04-25 11:00:00,41.86,41.9,41.85,41.89,18500.0,32.0874,32.118,32.0797,32.1104,18500.0
2007-04-25 11:05:00,41.9,41.99,41.9,41.98,18800.0,32.118,32.187,32.118,32.1794,18800.0
2007-04-25 11:10:00,41.97,42.0,41.97,41.99,20600.0,32.1717,32.1947,32.1717,32.187,20600.0
2007-04-25 11:15:00,41.98,41.98,41.91,41.95,17100.0,32.1794,32.1794,32.1257,32.1564,17100.0
2007-04-25 11:20:00,41.95,41.99,41.95,41.95,10700.0,32.1564,32.187,32.1564,32.1564,10700.0
2007-04-25 11:25:00,41.95,41.99,41.95,41.95,12600.0,32.1564,32.187,32.1564,32.1564,12600.0
2007-04-25 11:30:00,41.95,41.97,41.92,41.96,11400.0,32.1564,32.1717,32.1334,32.164,11400.0
2007-04-25 11:35:00,41.95,41.95,41.85,41.89,19200.0,32.1564,32.1564,32.0797,32.1104,19200.0
2007-04-25 11:40:00,41.89,41.94,41.88,41.89,12200.0,32.1104,32.1487,32.1027,32.1104,12200.0
2007-04-25 11:45:00,41.89,41.94,41.89,41.93,18000.0,32.1104,32.1487,32.1104,32.141,18000.0
2007-04-25 11:50:00,41.93,41.98,41.92,41.98,14900.0,32.141,32.1794,32.1334,32.1794,14900.0
2007-04-25 11:55:00,41.98,42.02,41.93,42.0,25000.0,32.1794,32.21,32.141,32.1947,25000.0
2007-04-25 12:00:00,42.0,42.0,41.96,41.98,8900.0,32.1947,32.1947,32.164,32.1794,8900.0
2007-04-25 12:05:00,41.99,42.0,41.93,41.93,10300.0,32.187,32.1947,32.141,32.141,10300.0
2007-04-25 12:10:00,41.94,42.0,41.92,42.0,7400.0,32.1487,32.1947,32.1334,32.1947,7400.0
2007-04-25 12:15:00,41.99,42.1,41.99,42.1,24300.0,32.187,32.2713,32.187,32.2713,24300.0
2007-04-25 12:20:00,42.08,42.1,42.0,42.0,16000.0,32.256,32.2713,32.1947,32.1947,16000.0
2007-04-25 12:25:00,42.0,42.0,41.97,41.99,4000.0,32.1947,32.1947,32.1717,32.187,4000.0
2007-04-25 12:30:00,41.99,41.99,41.81,41.88,12400.0,32.187,32.187,32.049,32.1027,12400.0
2007-04-25 12:35:00,41.87,42.0,41.87,41.99,5600.0,32.095,32.1947,32.095,32.187,5600.0
2007-04-25 12:40:00,42.0,42.0,41.97,41.98,8300.0,32.1947,32.1947,32.1717,32.1794,8300.0
2007-04-25 12:45:00,41.98,42.0,41.97,41.99,10100.0,32.1794,32.1947,32.1717,32.187,10100.0
2007-04-25 12:50:00,42.0,42.0,41.99,41.99,10000.0,32.1947,32.1947,32.187,32.187,10000.0
2007-04-25 12:55:00,41.99,42.0,41.98,41.98,41700.0,32.187,32.1947,32.1794,32.1794,41700.0
2007-04-25 13:00:00,41.98,42.0,41.98,42.0,28500.0,32.1794,32.1947,32.1794,32.1947,28500.0
2007-04-25 13:05:00,42.0,42.0,41.99,42.0,10000.0,32.1947,32.1947,32.187,32.1947,10000.0
2007-04-25 13:10:00,42.0,42.05,41.99,42.05,14300.0,32.1947,32.233,32.187,32.233,14300.0
2007-04-25 13:15:00,42.05,42.18,42.05,42.11,25500.0,32.233,32.3327,32.233,32.279,25500.0
2007-04-25 13:20:00,42.09,42.12,41.97,41.99,13700.0,32.2637,32.2867,32.1717,32.187,13700.0
2007-04-25 13:25:00,41.99,42.01,41.94,41.95,7200.0,32.187,32.2024,32.1487,32.1564,7200.0
2007-04-25 13:30:00,41.95,41.99,41.94,41.99,7000.0,32.1564,32.187,32.1487,32.187,7000.0
2007-04-25 13:35:00,41.97,42.0,41.97,42.0,11500.0,32.1717,32.1947,32.1717,32.1947,11500.0
2007-04-25 13:40:00,41.99,42.0,41.98,42.0,11200.0,32.187,32.1947,32.1794,32.1947,11200.0
2007-04-25 13:45:00,42.0,42.0,41.99,42.0,14200.0,32.1947,32.1947,32.187,32.1947,14200.0
2007-04-25 13:50:00,42.0,42.09,42.0,42.07,18800.0,32.1947,32.2637,32.1947,32.2483,18800.0
2007-04-25 13:55:00,42.07,42.19,42.05,42.16,13700.0,32.2483,32.3403,32.233,32.3173,13700.0
2007-04-25 14:00:00,42.16,42.19,42.16,42.19,5800.0,32.3173,32.3403,32.3173,32.3403,5800.0
2007-04-25 14:05:00,42.18,42.2,42.16,42.19,28800.0,32.3327,32.348,32.3173,32.3403,28800.0
2007-04-25 14:10:00,42.18,42.2,42.09,42.1,21800.0,32.3327,32.348,32.2637,32.2713,21800.0
2007-04-25 14:15:00,42.1,42.14,42.09,42.14,14500.0,32.2713,32.302,32.2637,32.302,14500.0
2007-04-25 14:20:00,42.15,42.15,42.06,42.09,13800.0,32.3097,32.3097,32.2407,32.2637,13800.0
2007-04-25 14:25:00,42.1,42.2,42.1,42.2,5700.0,32.2713,32.348,32.2713,32.348,5700.0
2007-04-25 14:30:00,42.19,42.2,42.19,42.2,21300.0,32.3403,32.348,32.3403,32.348,21300.0
2007-04-25 14:35:00,42.2,42.2,42.16,42.16,21600.0,32.348,32.348,32.3173,32.3173,21600.0
2007-04-25 14:40:00,42.18,42.33,42.17,42.33,15200.0,32.3327,32.4476,32.325,32.4476,15200.0
2007-04-25 14:45:00,42.32,42.38,42.32,42.34,17500.0,32.44,32.486,32.44,32.4553,17500.0
2007-04-25 14:50:00,42.36,42.37,42.23,42.23,36700.0,32.4706,32.4783,32.371,32.371,36700.0
2007-04-25 14:55:00,42.23,42.33,42.21,42.22,30800.0,32.371,32.4476,32.3557,32.3633,30800.0
2007-04-25 15:00:00,42.24,42.44,42.24,42.44,84800.0,32.3787,32.532,32.3787,32.532,84800.0
2007-04-25 15:05:00,42.43,42.5,42.33,42.44,19700.0,32.5243,32.578,32.4476,32.532,19700.0
2007-04-25 15:10:00,42.44,42.47,42.44,42.47,19800.0,32.532,32.555,32.532,32.555,19800.0
2007-04-25 15:15:00,42.47,42.5,42.36,42.38,18500.0,32.555,32.578,32.4706,32.486,18500.0
2007-04-25 15:20:00,42.38,42.57,42.38,42.55,30400.0,32.486,32.6316,32.486,32.6163,30400.0
2007-04-25 15:25:00,42.55,42.56,42.51,42.53,21200.0,32.6163,32.6239,32.5856,32.601,21200.0
2007-04-25 15:30:00,42.55,42.62,42.53,42.6,29600.0,32.6163,32.6699,32.601,32.6546,29600.0
2007-04-25 15:35:00,42.6,42.62,42.55,42.62,32700.0,32.6546,32.6699,32.6163,32.6699,32700.0
2007-04-25 15:40:00,42.62,42.73,42.62,42.73,43800.0,32.6699,32.7543,32.6699,32.7543,43800.0
2007-04-25 15:45:00,42.73,42.89,42.73,42.81,46500.0,32.7543,32.8769,32.7543,32.8156,46500.0
2007-04-25 15:50:00,42.82,42.82,42.69,42.79,30900.0,32.8232,32.8232,32.7236,32.8003,30900.0
2007-04-25 15:55:00,42.8,42.84,42.77,42.8,37200.0,32.8079,32.8386,32.7849,32.8079,37200.0
2007-04-26 09:35:00,42.43,42.61,42.33,42.55,23600.0,32.5243,32.6623,32.4476,32.6163,23600.0
2007-04-26 09:40:00,42.6,42.69,42.6,42.67,6700.0,32.6546,32.7236,32.6546,32.7083,6700.0
2007-04-26 09:45:00,42.68,42.68,42.27,42.37,18100.0,32.7159,32.7159,32.4017,32.4783,18100.0
2007-04-26 09:50:00,42.35,42.37,42.2,42.22,14700.0,32.463,32.4783,32.348,32.3633,14700.0
2007-04-26 09:55:00,42.22,42.28,42.22,42.24,7100.0,32.3633,32.4093,32.3633,32.3787,7100.0
2007-04-26 10:00:00,42.27,42.38,42.2,42.2,20100.0,32.4017,32.486,32.348,32.348,20100.0
2007-04-26 10:05:00,42.2,42.36,42.2,42.3,10200.0,32.348,32.4706,32.348,32.4246,10200.0
2007-04-26 10:10:00,42.31,42.35,42.31,42.35,6500.0,32.4323,32.463,32.4323,32.463,6500.0
2007-04-26 10:15:00,42.35,42.35,42.1,42.13,12600.0,32.463,32.463,32.2713,32.2943,12600.0
2007-04-26 10:20:00,42.14,42.24,42.13,42.23,12500.0,32.302,32.3787,32.2943,32.371,12500.0
2007-04-26 10:25:00,42.24,42.25,42.19,42.23,5900.0,32.3787,32.3863,32.3403,32.371,5900.0
2007-04-26 10:30:00,42.23,42.23,42.08,42.17,15800.0,32.371,32.371,32.256,32.325,15800.0
2007-04-26 10:35:00,42.18,42.36,42.16,42.27,12200.0,32.3327,32.4706,32.3173,32.4017,12200.0
2007-04-26 10:40:00,42.27,42.33,42.26,42.33,5200.0,32.4017,32.4476,32.394,32.4476,5200.0
2007-04-26 10:45:00,42.36,42.41,42.31,42.31,8200.0,32.4706,32.509,32.4323,32.4323,8200.0
2007-04-26 10:50:00,42.31,42.33,42.25,42.26,8700.0,32.4323,32.4476,32.3863,32.394,8700.0
2007-04-26 10:55:00,42.27,42.35,42.27,42.34,5300.0,32.4017,32.463,32.4017,32.4553,5300.0
2007-04-26 11:00:00,42.35,42.36,42.15,42.16,10400.0,32.463,32.4706,32.3097,32.3173,10400.0
2007-04-26 11:05:00,42.16,42.25,42.16,42.17,13100.0,32.3173,32.3863,32.3173,32.325,13100.0
2007-04-26 11:10:00,42.17,42.22,42.16,42.21,7400.0,32.325,32.3633,32.3173,32.3557,7400.0
2007-04-26 11:15:00,42.24,42.26,42.23,42.25,6300.0,32.3787,32.394,32.371,32.3863,6300.0
2007-04-26 11:20:00,42.24,42.26,42.16,42.17,7400.0,32.3787,32.394,32.3173,32.325,7400.0
2007-04-26 11:25:00,42.15,42.18,42.15,42.16,2300.0,32.3097,32.3327,32.3097,32.3173,2300.0
2007-04-26 11:30:00,42.18,42.2,42.15,42.18,7400.0,32.3327,32.348,32.3097,32.3327,7400.0
2007-04-26 11:35:00,42.17,42.32,42.17,42.32,6300.0,32.325,32.44,32.325,32.44,6300.0
2007-04-26 11:40:00,42.33,42.42,42.33,42.42,4600.0,32.4476,32.5166,32.4476,32.5166,4600.0
2007-04-26 11:45:00,42.42,42.48,42.41,42.48,5800.0,32.5166,32.5626,32.509,32.5626,5800.0
2007-04-26 11:50:00,42.47,42.47,42.41,42.42,3000.0,32.555,32.555,32.509,32.5166,3000.0
2007-04-26 11:55:00,42.41,42.41,42.33,42.39,4400.0,32.509,32.509,32.4476,32.4936,4400.0
2007-04-26 12:00:00,42.4,42.44,42.39,42.41,4000.0,32.5013,32.532,32.4936,32.509,4000.0
2007-04-26 12:05:00,42.41,42.43,42.39,42.39,6400.0,32.509,32.5243,32.4936,32.4936,6400.0
2007-04-26 12:10:00,42.39,42.4,42.37,42.38,3700.0,32.4936,32.5013,32.4783,32.486,3700.0
2007-04-26 12:15:00,42.39,42.39,42.37,42.38,2500.0,32.4936,32.4936,32.4783,32.486,2500.0
2007-04-26 12:20:00,42.38,42.41,42.37,42.41,3900.0,32.486,32.509,32.4783,32.509,3900.0
2007-04-26 12:25:00,42.4,42.4,42.39,42.39,1800.0,32.5013,32.5013,32.4936,32.4936,1800.0
2007-04-26 12:30:00,42.39,42.43,42.38,42.42,7400.0,32.4936,32.5243,32.486,32.5166,7400.0
2007-04-26 12:35:00,42.42,42.47,42.42,42.44,6800.0,32.5166,32.555,32.5166,32.532,6800.0
2007-04-26 12:40:00,42.44,42.44,42.42,42.42,3400.0,32.532,32.532,32.5166,32.5166,3400.0
2007-04-26 12:45:00,42.42,42.46,42.42,42.45,2200.0,32.5166,32.5473,32.5166,32.5396,2200.0
2007-04-26 12:50:00,42.46,42.49,42.46,42.46,4600.0,32.5473,32.5703,32.5473,32.5473,4600.0
2007-04-26 12:55:00,42.46,42.47,42.45,42.47,2100.0,32.5473,32.555,32.5396,32.555,2100.0
2007-04-26 13:00:00,42.47,42.5,42.46,42.5,5400.0,32.555,32.578,32.5473,32.578,5400.0
2007-04-26 13:05:00,42.5,42.52,42.49,42.49,4700.0,32.578,32.5933,32.5703,32.5703,4700.0
2007-04-26 13:10:00,42.49,42.51,42.49,42.5,2800.0,32.5703,32.5856,32.5703,32.578,2800.0
2007-04-26 13:15:00,42.5,42.51,42.49,42.49,2600.0,32.578,32.5856,32.5703,32.5703,2600.0
2007-04-26 13:20:00,42.49,42.49,42.38,42.38,9600.0,32.5703,32.5703,32.486,32.486,9600.0
2007-04-26 13:25:00,42.38,42.39,42.35,42.35,5000.0,32.486,32.4936,32.463,32.463,5000.0
2007-04-26 13:30:00,42.34,42.37,42.33,42.36,7300.0,32.4553,32.4783,32.4476,32.4706,7300.0
2007-04-26 13:35:00,42.36,42.36,42.31,42.31,4700.0,32.4706,32.4706,32.4323,32.4323,4700.0
2007-04-26 13:40:00,42.31,42.39,42.31,42.31,9900.0,32.4323,32.4936,32.4323,32.4323,9900.0
2007-04-26 13:45:00,42.34,42.38,42.33,42.33,3100.0,32.4553,32.486,32.4476,32.4476,3100.0
2007-04-26 13:50:00,42.33,42.38,42.33,42.38,3700.0,32.4476,32.486,32.4476,32.486,3700.0
2007-04-26 13:55:00,42.36,42.39,42.35,42.35,3400.0,32.4706,32.4936,32.463,32.463,3400.0
2007-04-26 14:00:00,42.35,42.36,42.31,42.35,4200.0,32.463,32.4706,32.4323,32.463,4200.0
2007-04-26 14:05:00,42.34,42.37,42.33,42.37,4700.0,32.4553,32.4783,32.4476,32.4783,4700.0
2007-04-26 14:10:00,42.36,42.38,42.36,42.37,2200.0,32.4706,32.486,32.4706,32.4783,2200.0
2007-04-26 14:15:00,42.39,42.4,42.37,42.39,5800.0,32.4936,32.5013,32.4783,32.4936,5800.0
2007-04-26 14:20:00,42.38,42.4,42.37,42.38,4900.0,32.486,32.5013,32.4783,32.486,4900.0
2007-04-26 14:25:00,42.39,42.4,42.37,42.37,6800.0,32.4936,32.5013,32.4783,32.4783,6800.0
2007-04-26 14:30:00,42.39,42.39,42.36,42.38,6700.0,32.4936,32.4936,32.4706,32.486,6700.0
2007-04-26 14:35:00,42.38,42.44,42.38,42.4,23300.0,32.486,32.532,32.486,32.5013,23300.0
2007-04-26 14:40:00,42.43,42.45,42.39,42.45,32800.0,32.5243,32.5396,32.4936,32.5396,32800.0
2007-04-26 14:45:00,42.45,42.49,42.42,42.47,7700.0,32.5396,32.5703,32.5166,32.555,7700.0
2007-04-26 14:50:00,42.47,42.47,42.41,42.41,7800.0,32.555,32.555,32.509,32.509,7800.0
2007-04-26 14:55:00,42.43,42.47,42.4,42.47,5800.0,32.5243,32.555,32.5013,32.555,5800.0
2007-04-26 15:00:00,42.47,42.47,42.38,42.38,12100.0,32.555,32.555,32.486,32.486,12100.0
2007-04-26 15:05:00,42.39,42.43,42.38,42.43,8200.0,32.4936,32.5243,32.486,32.5243,8200.0
2007-04-26 15:10:00,42.43,42.49,42.42,42.48,9900.0,32.5243,32.5703,32.5166,32.5626,9900.0
2007-04-26 15:15:00,42.48,42.49,42.43,42.49,16300.0,32.5626,32.5703,32.5243,32.5703,16300.0
2007-04-26 15:20:00,42.5,42.56,42.5,42.53,9700.0,32.578,32.6239,32.578,32.601,9700.0
2007-04-26 15:25:00,42.53,42.55,42.51,42.55,7000.0,32.601,32.6163,32.5856,32.6163,7000.0
2007-04-26 15:30:00,42.54,42.55,42.48,42.48,9000.0,32.6086,32.6163,32.5626,32.5626,9000.0
2007-04-26 15:35:00,42.49,42.49,42.39,42.4,23700.0,32.5703,32.5703,32.4936,32.5013,23700.0
2007-04-26 15:40:00,42.39,42.43,42.39,42.42,8100.0,32.4936,32.5243,32.4936,32.5166,8100.0
2007-04-26 15:45:00,42.42,42.43,42.39,42.39,19600.0,32.5166,32.5243,32.4936,32.4936,19600.0
2007-04-26 15:50:00,42.4,42.41,42.36,42.4,13500.0,32.5013,32.509,32.4706,32.5013,13500.0
2007-04-26 15:55:00,42.4,42.41,42.35,42.35,18200.0,32.5013,32.509,32.463,32.463,18200.0
2007-04-27 09:30:00,42.03,42.1,42.0,42.1,12500.0,32.2177,32.2713,32.1947,32.2713,12500.0
2007-04-27 09:35:00,42.11,42.3,42.04,42.2,7100.0,32.279,32.4246,32.2253,32.348,7100.0
2007-04-27 09:40:00,42.16,42.26,42.07,42.26,6700.0,32.3173,32.394,32.2483,32.394,6700.0
2007-04-27 09:45:00,42.26,42.27,42.12,42.21,6100.0,32.394,32.4017,32.2867,32.3557,6100.0
2007-04-27 09:50:00,42.21,42.3,42.21,42.3,1400.0,32.3557,32.4246,32.3557,32.4246,1400.0
2007-04-27 09:55:00,42.28,42.33,42.28,42.33,1500.0,32.4093,32.4476,32.4093,32.4476,1500.0
2007-04-27 10:00:00,42.33,42.38,42.32,42.33,5900.0,32.4476,32.486,32.44,32.4476,5900.0
2007-04-27 10:05:00,42.33,42.38,42.29,42.31,2900.0,32.4476,32.486,32.417,32.4323,2900.0
2007-04-27 10:10:00,42.37,42.42,42.32,42.39,6400.0,32.4783,32.5166,32.44,32.4936,6400.0
2007-04-27 10:15:00,42.39,42.46,42.39,42.43,5400.0,32.4936,32.5473,32.4936,32.5243,5400.0
2007-04-27 10:20:00,42.43,42.5,42.42,42.44,5900.0,32.5243,32.578,32.5166,32.532,5900.0
2007-04-27 10:25:00,42.42,42.46,42.41,42.45,1800.0,32.5166,32.5473,32.509,32.5396,1800.0
2007-04-27 10:30:00,42.45,42.5,42.34,42.37,8500.0,32.5396,32.578,32.4553,32.4783,8500.0
2007-04-27 10:35:00,42.37,42.37,42.3,42.3,4900.0,32.4783,32.4783,32.4246,32.4246,4900.0
2007-04-27 10:40:00,42.3,42.33,42.25,42.25,19200.0,32.4246,32.4476,32.3863,32.3863,19200.0
2007-04-27 10:45:00,42.26,42.31,42.25,42.31,27700.0,32.394,32.4323,32.3863,32.4323,27700.0
2007-04-27 10:50:00,42.32,42.38,42.3,42.38,11800.0,32.44,32.486,32.4246,32.486,11800.0
2007-04-27 10:55:00,42.4,42.42,42.31,42.32,9700.0,32.5013,32.5166,32.4323,32.44,9700.0
2007-04-27 11:00:00,42.31,42.35,42.31,42.32,3100.0,32.4323,32.463,32.4323,32.44,3100.0
2007-04-27 11:05:00,42.3,42.3,42.26,42.27,13200.0,32.4246,32.4246,32.394,32.4017,13200.0
2007-04-27 11:10:00,42.27,42.27,42.1,42.15,19400.0,32.4017,32.4017,32.2713,32.3097,19400.0
2007-04-27 11:15:00,42.17,42.2,42.11,42.12,3600.0,32.325,32.348,32.279,32.2867,3600.0
2007-04-27 11:20:00,42.11,42.17,42.11,42.15,1600.0,32.279,32.325,32.279,32.3097,1600.0
2007-04-27 11:25:00,42.19,42.19,42.1,42.11,5100.0,32.3403,32.3403,32.2713,32.279,5100.0
2007-04-27 11:30:00,42.11,42.11,42.06,42.07,12000.0,32.279,32.279,32.2407,32.2483,12000.0
2007-04-27 11:35:00,42.07,42.07,42.05,42.05,4900.0,32.2483,32.2483,32.233,32.233,4900.0
2007-04-27 11:40:00,42.06,42.08,42.02,42.02,14600.0,32.2407,32.256,32.21,32.21,14600.0
2007-04-27 11:45:00,42.03,42.21,42.02,42.19,20300.0,32.2177,32.3557,32.21,32.3403,20300.0
2007-04-27 11:50:00,42.19,42.19,42.14,42.17,3100.0,32.3403,32.3403,32.302,32.325,3100.0
2007-04-27 11:55:00,42.19,42.29,42.18,42.28,10900.0,32.3403,32.417,32.3327,32.4093,10900.0
2007-04-27 12:00:00,42.28,42.28,42.25,42.25,12800.0,32.4093,32.4093,32.3863,32.3863,12800.0
2007-04-27 12:05:00,42.25,42.26,42.2,42.24,8200.0,32.3863,32.394,32.348,32.3787,8200.0
2007-04-27 12:10:00,42.22,42.28,42.22,42.27,21500.0,32.3633,32.4093,32.3633,32.4017,21500.0
2007-04-27 12:15:00,42.27,42.29,42.24,42.29,2200.0,32.4017,32.417,32.3787,32.417,2200.0
2007-04-27 12:20:00,42.28,42.3,42.28,42.3,1200.0,32.4093,32.4246,32.4093,32.4246,1200.0
2007-04-27 12:25:00,42.31,42.39,42.3,42.39,1500.0,32.4323,32.4936,32.4246,32.4936,1500.0
2007-04-27 12:30:00,42.38,42.39,42.36,42.39,2200.0,32.486,32.4936,32.4706,32.4936,2200.0
2007-04-27 12:35:00,42.39,42.4,42.38,42.4,2300.0,32.4936,32.5013,32.486,32.5013,2300.0
2007-04-27 12:40:00,42.4,42.42,42.38,42.38,11500.0,32.5013,32.5166,32.486,32.486,11500.0
2007-04-27 12:45:00,42.38,42.38,42.34,42.36,4000.0,32.486,32.486,32.4553,32.4706,4000.0
2007-04-27 12:50:00,42.37,42.37,42.35,42.37,1800.0,32.4783,32.4783,32.463,32.4783,1800.0
2007-04-27 12:55:00,42.37,42.37,42.26,42.26,5700.0,32.4783,32.4783,32.394,32.394,5700.0
2007-04-27 13:00:00,42.27,42.3,42.25,42.29,4400.0,32.4017,32.4246,32.3863,32.417,4400.0
2007-04-27 13:05:00,42.3,42.3,42.22,42.24,4700.0,32.4246,32.4246,32.3633,32.3787,4700.0
2007-04-27 13:10:00,42.24,42.25,42.24,42.25,2800.0,32.3787,32.3863,32.3787,32.3863,2800.0
2007-04-27 13:15:00,42.25,42.25,42.22,42.23,5100.0,32.3863,32.3863,32.3633,32.371,5100.0
2007-04-27 13:20:00,42.23,42.27,42.23,42.25,7900.0,32.371,32.4017,32.371,32.3863,7900.0
2007-04-27 13:25:00,42.26,42.26,42.25,42.25,3800.0,32.394,32.394,32.3863,32.3863,3800.0
2007-04-27 13:30:00,42.25,42.3,42.24,42.27,8500.0,32.3863,32.4246,32.3787,32.4017,8500.0
2007-04-27 13:35:00,42.27,42.31,42.21,42.24,12300.0,32.4017,32.4323,32.3557,32.3787,12300.0
2007-04-27 13:40:00,42.24,42.28,42.21,42.22,9400.0,32.3787,32.4093,32.3557,32.3633,9400.0
2007-04-27 13:45:00,42.23,42.23,42.22,42.23,1700.0,32.371,32.371,32.3633,32.371,1700.0
2007-04-27 13:50:00,42.22,42.23,42.2,42.2,4500.0,32.3633,32.371,32.348,32.348,4500.0
2007-04-27 13:55:00,42.2,42.24,42.14,42.24,7100.0,32.348,32.3787,32.302,32.3787,7100.0
2007-04-27 14:00:00,42.26,42.3,42.21,42.26,6200.0,32.394,32.4246,32.3557,32.394,6200.0
2007-04-27 14:05:00,42.27,42.31,42.26,42.31,2500.0,32.4017,32.4323,32.394,32.4323,2500.0
2007-04-27 14:10:00,42.32,42.33,42.26,42.27,7000.0,32.44,32.4476,32.394,32.4017,7000.0
2007-04-27 14:15:00,42.26,42.29,42.26,42.26,3500.0,32.394,32.417,32.394,32.394,3500.0
2007-04-27 14:20:00,42.26,42.37,42.25,42.3,12000.0,32.394,32.4783,32.3863,32.4246,12000.0
2007-04-27 14:25:00,42.29,42.31,42.18,42.19,8800.0,32.417,32.4323,32.3327,32.3403,8800.0
2007-04-27 14:30:00,42.18,42.26,42.17,42.26,6400.0,32.3327,32.394,32.325,32.394,6400.0
2007-04-27 14:35:00,42.25,42.26,42.19,42.2,7900.0,32.3863,32.394,32.3403,32.348,7900.0
2007-04-27 14:40:00,42.21,42.22,42.2,42.2,11000.0,32.3557,32.3633,32.348,32.348,11000.0
2007-04-27 14:45:00,42.21,42.27,42.19,42.27,5100.0,32.3557,32.4017,32.3403,32.4017,5100.0
2007-04-27 14:50:00,42.27,42.27,42.17,42.2,11800.0,32.4017,32.4017,32.325,32.348,11800.0
2007-04-27 14:55:00,42.2,42.24,42.14,42.22,9100.0,32.348,32.3787,32.302,32.3633,9100.0
2007-04-27 15:00:00,42.24,42.25,42.2,42.22,3900.0,32.3787,32.3863,32.348,32.3633,3900.0
2007-04-27 15:05:00,42.22,42.26,42.09,42.1,27100.0,32.3633,32.394,32.2637,32.2713,27100.0
2007-04-27 15:10:00,42.12,42.24,42.11,42.16,11800.0,32.2867,32.3787,32.279,32.3173,11800.0
2007-04-27 15:15:00,42.18,42.33,42.18,42.32,13100.0,32.3327,32.4476,32.3327,32.44,13100.0
2007-04-27 15:20:00,42.34,42.36,42.27,42.35,14800.0,32.4553,32.4706,32.4017,32.463,14800.0
2007-04-27 15:25:00,42.36,42.36,42.27,42.31,8000.0,32.4706,32.4706,32.4017,32.4323,8000.0
2007-04-27 15:30:00,42.32,42.37,42.31,42.36,13600.0,32.44,32.4783,32.4323,32.4706,13600.0
2007-04-27 15:35:00,42.36,42.37,42.34,42.34,9400.0,32.4706,32.4783,32.4553,32.4553,9400.0
2007-04-27 15:40:00,42.35,42.37,42.32,42.33,22400.0,32.463,32.4783,32.44,32.4476,22400.0
2007-04-27 15:45:00,42.34,42.42,42.33,42.42,16300.0,32.4553,32.5166,32.4476,32.5166,16300.0
2007-04-27 15:50:00,42.41,42.43,42.36,42.43,15200.0,32.509,32.5243,32.4706,32.5243,15200.0
2007-04-27 15:55:00,42.43,42.48,42.4,42.4,29200.0,32.5243,32.5626,32.5013,32.5013,29200.0
2007-04-30 09:30:00,42.27,42.27,42.11,42.2,50100.0,32.4017,32.4017,32.279,32.348,50100.0
2007-04-30 09:35:00,42.18,42.41,42.12,42.38,11300.0,32.3327,32.509,32.2867,32.486,11300.0
2007-04-30 09:40:00,42.37,42.41,42.28,42.35,7200.0,32.4783,32.509,32.4093,32.463,7200.0
2007-04-30 09:45:00,42.35,42.55,42.35,42.52,8300.0,32.463,32.6163,32.463,32.5933,8300.0
2007-04-30 09:50:00,42.51,42.52,42.47,42.52,3600.0,32.5856,32.5933,32.555,32.5933,3600.0
2007-04-30 09:55:00,42.5,42.5,42.46,42.5,8600.0,32.578,32.578,32.5473,32.578,8600.0
2007-04-30 10:00:00,42.49,42.55,42.42,42.43,9000.0,32.5703,32.6163,32.5166,32.5243,9000.0
2007-04-30 10:05:00,42.41,42.41,42.18,42.24,6000.0,32.509,32.509,32.3327,32.3787,6000.0
2007-04-30 10:10:00,42.24,42.38,42.19,42.38,7000.0,32.3787,32.486,32.3403,32.486,7000.0
2007-04-30 10:15:00,42.4,42.53,42.34,42.52,2600.0,32.5013,32.601,32.4553,32.5933,2600.0
2007-04-30 10:20:00,42.51,42.53,42.43,42.43,5900.0,32.5856,32.601,32.5243,32.5243,5900.0
2007-04-30 10:25:00,42.43,42.45,42.38,42.44,6100.0,32.5243,32.5396,32.486,32.532,6100.0
2007-04-30 10:30:00,42.45,42.52,42.42,42.52,7800.0,32.5396,32.5933,32.5166,32.5933,7800.0
2007-04-30 10:35:00,42.52,42.54,42.49,42.51,7100.0,32.5933,32.6086,32.5703,32.5856,7100.0
2007-04-30 10:40:00,42.52,42.55,42.49,42.51,6900.0,32.5933,32.6163,32.5703,32.5856,6900.0
2007-04-30 10:45:00,42.51,42.59,42.48,42.57,13800.0,32.5856,32.6469,32.5626,32.6316,13800.0
2007-04-30 10:50:00,42.57,42.61,42.49,42.61,8700.0,32.6316,32.6623,32.5703,32.6623,8700.0
2007-04-30 10:55:00,42.61,42.71,42.59,42.71,7900.0,32.6623,32.7389,32.6469,32.7389,7900.0
2007-04-30 11:00:00,42.69,42.7,42.51,42.51,6100.0,32.7236,32.7313,32.5856,32.5856,6100.0
2007-04-30 11:05:00,42.53,42.67,42.53,42.67,5700.0,32.601,32.7083,32.601,32.7083,5700.0
2007-04-30 11:10:00,42.66,42.66,42.59,42.6,4200.0,32.7006,32.7006,32.6469,32.6546,4200.0
2007-04-30 11:15:00,42.6,42.66,42.57,42.57,7000.0,32.6546,32.7006,32.6316,32.6316,7000.0
2007-04-30 11:20:00,42.57,42.58,42.53,42.53,6800.0,32.6316,32.6393,32.601,32.601,6800.0
2007-04-30 11:25:00,42.55,42.63,42.54,42.63,9400.0,32.6163,32.6776,32.6086,32.6776,9400.0
2007-04-30 11:30:00,42.62,42.63,42.5,42.55,10600.0,32.6699,32.6776,32.578,32.6163,10600.0
2007-04-30 11:35:00,42.55,42.55,42.48,42.5,4300.0,32.6163,32.6163,32.5626,32.578,4300.0
2007-04-30 11:40:00,42.5,42.58,42.49,42.55,12600.0,32.578,32.6393,32.5703,32.6163,12600.0
2007-04-30 11:45:00,42.52,42.53,42.48,42.51,3400.0,32.5933,32.601,32.5626,32.5856,3400.0
2007-04-30 11:50:00,42.49,42.56,42.49,42.55,15000.0,32.5703,32.6239,32.5703,32.6163,15000.0
2007-04-30 11:55:00,42.55,42.56,42.54,42.55,4200.0,32.6163,32.6239,32.6086,32.6163,4200.0
2007-04-30 12:00:00,42.56,42.58,42.56,42.57,14100.0,32.6239,32.6393,32.6239,32.6316,14100.0
2007-04-30 12:05:00,42.58,42.59,42.57,42.57,6000.0,32.6393,32.6469,32.6316,32.6316,6000.0
2007-04-30 12:10:00,42.57,42.57,42.55,42.55,600.0,32.6316,32.6316,32.6163,32.6163,600.0
2007-04-30 12:15:00,42.56,42.57,42.55,42.57,3200.0,32.6239,32.6316,32.6163,32.6316,3200.0
2007-04-30 12:20:00,42.57,42.57,42.52,42.52,6800.0,32.6316,32.6316,32.5933,32.5933,6800.0
2007-04-30 12:25:00,42.52,42.6,42.52,42.59,3600.0,32.5933,32.6546,32.5933,32.6469,3600.0
2007-04-30 12:30:00,42.6,42.67,42.6,42.61,5400.0,32.6546,32.7083,32.6546,32.6623,5400.0
2007-04-30 12:35:00,42.61,42.64,42.56,42.56,4100.0,32.6623,32.6853,32.6239,32.6239,4100.0
2007-04-30 12:40:00,42.57,42.57,42.53,42.53,1600.0,32.6316,32.6316,32.601,32.601,1600.0
2007-04-30 12:45:00,42.54,42.56,42.52,42.56,5100.0,32.6086,32.6239,32.5933,32.6239,5100.0
2007-04-30 12:50:00,42.56,42.57,42.51,42.57,8000.0,32.6239,32.6316,32.5856,32.6316,8000.0
2007-04-30 12:55:00,42.55,42.55,42.52,42.52,1000.0,32.6163,32.6163,32.5933,32.5933,1000.0
2007-04-30 13:00:00,42.51,42.51,42.49,42.5,1800.0,32.5856,32.5856,32.5703,32.578,1800.0
2007-04-30 13:05:00,42.51,42.51,42.49,42.5,3600.0,32.5856,32.5856,32.5703,32.578,3600.0
2007-04-30 13:10:00,42.5,42.56,42.5,42.56,9700.0,32.578,32.6239,32.578,32.6239,9700.0
2007-04-30 13:15:00,42.56,42.56,42.55,42.56,900.0,32.6239,32.6239,32.6163,32.6239,900.0
2007-04-30 13:20:00,42.56,42.59,42.55,42.58,4800.0,32.6239,32.6469,32.6163,32.6393,4800.0
2007-04-30 13:25:00,42.58,42.58,42.55,42.55,12400.0,32.6393,32.6393,32.6163,32.6163,12400.0
2007-04-30 13:30:00,42.54,42.54,42.52,42.54,3500.0,32.6086,32.6086,32.5933,32.6086,3500.0
2007-04-30 13:35:00,42.55,42.55,42.53,42.55,2200.0,32.6163,32.6163,32.601,32.6163,2200.0
2007-04-30 13:40:00,42.52,42.53,42.51,42.52,4300.0,32.5933,32.601,32.5856,32.5933,4300.0
2007-04-30 13:45:00,42.51,42.59,42.51,42.55,6400.0,32.5856,32.6469,32.5856,32.6163,6400.0
2007-04-30 13:50:00,42.55,42.55,42.47,42.48,7600.0,32.6163,32.6163,32.555,32.5626,7600.0
2007-04-30 13:55:00,42.49,42.56,42.46,42.56,5400.0,32.5703,32.6239,32.5473,32.6239,5400.0
2007-04-30 14:00:00,42.55,42.58,42.51,42.51,5100.0,32.6163,32.6393,32.5856,32.5856,5100.0
2007-04-30 14:05:00,42.54,42.61,42.52,42.58,6200.0,32.6086,32.6623,32.5933,32.6393,6200.0
2007-04-30 14:10:00,42.56,42.58,42.53,42.54,1300.0,32.6239,32.6393,32.601,32.6086,1300.0
2007-04-30 14:15:00,42.54,42.54,42.51,42.51,8300.0,32.6086,32.6086,32.5856,32.5856,8300.0
2007-04-30 14:20:00,42.51,42.52,42.49,42.5,13500.0,32.5856,32.5933,32.5703,32.578,13500.0
2007-04-30 14:25:00,42.49,42.52,42.48,42.5,11500.0,32.5703,32.5933,32.5626,32.578,11500.0
2007-04-30 14:30:00,42.49,42.51,42.48,42.49,8600.0,32.5703,32.5856,32.5626,32.5703,8600.0
2007-04-30 14:35:00,42.51,42.51,42.43,42.43,11700.0,32.5856,32.5856,32.5243,32.5243,11700.0
2007-04-30 14:40:00,42.43,42.44,42.33,42.34,10000.0,32.5243,32.532,32.4476,32.4553,10000.0
2007-04-30 14:45:00,42.34,42.4,42.33,42.36,17100.0,32.4553,32.5013,32.4476,32.4706,17100.0
2007-04-30 14:50:00,42.37,42.42,42.37,42.42,20800.0,32.4783,32.5166,32.4783,32.5166,20800.0
2007-04-30 14:55:00,42.42,42.44,42.4,42.42,8500.0,32.5166,32.532,32.5013,32.5166,8500.0
2007-04-30 15:00:00,42.42,42.46,42.4,42.42,12600.0,32.5166,32.5473,32.5013,32.5166,12600.0
2007-04-30 15:05:00,42.42,42.42,42.37,42.4,19500.0,32.5166,32.5166,32.4783,32.5013,19500.0
2007-04-30 15:10:00,42.4,42.41,42.36,42.4,15800.0,32.5013,32.509,32.4706,32.5013,15800.0
2007-04-30 15:15:00,42.39,42.41,42.38,42.41,12000.0,32.4936,32.509,32.486,32.509,12000.0
2007-04-30 15:20:00,42.4,42.49,42.37,42.48,101000.0,32.5013,32.5703,32.4783,32.5626,101000.0
2007-04-30 15:25:00,42.47,42.49,42.42,42.45,11900.0,32.555,32.5703,32.5166,32.5396,11900.0
2007-04-30 15:30:00,42.45,42.46,42.42,42.46,7600.0,32.5396,32.5473,32.5166,32.5473,7600.0
2007-04-30 15:35:00,42.45,42.46,42.43,42.45,23700.0,32.5396,32.5473,32.5243,32.5396,23700.0
2007-04-30 15:40:00,42.43,42.45,42.39,42.44,33300.0,32.5243,32.5396,32.4936,32.532,33300.0
2007-04-30 15:45:00,42.44,42.46,42.41,42.46,18400.0,32.532,32.5473,32.509,32.5473,18400.0
2007-04-30 15:50:00,42.45,42.5,42.44,42.49,29000.0,32.5396,32.578,32.532,32.5703,29000.0
2007-04-30 15:55:00,42.5,42.52,42.42,42.45,32200.0,32.578,32.5933,32.5166,32.5396,32200.0
2007-05-01 09:30:00,42.4,42.4,42.05,42.34,7500.0,32.5013,32.5013,32.233,32.4553,7500.0
2007-05-01 09:35:00,42.33,42.55,42.3,42.53,13000.0,32.4476,32.6163,32.4246,32.601,13000.0
2007-05-01 09:40:00,42.57,42.58,42.49,42.49,6100.0,32.6316,32.6393,32.5703,32.5703,6100.0
2007-05-01 09:45:00,42.5,42.55,42.45,42.54,8000.0,32.578,32.6163,32.5396,32.6086,8000.0
2007-05-01 09:50:00,42.5,42.53,42.46,42.51,7500.0,32.578,32.601,32.5473,32.5856,7500.0
2007-05-01 09:55:00,42.47,42.54,42.46,42.5,8100.0,32.555,32.6086,32.5473,32.578,8100.0
2007-05-01 10:00:00,42.55,42.6,42.45,42.45,22600.0,32.6163,32.6546,32.5396,32.5396,22600.0
2007-05-01 10:05:00,42.45,42.5,42.32,42.35,18200.0,32.5396,32.578,32.44,32.463,18200.0
2007-05-01 10:10:00,42.36,42.5,42.36,42.49,15800.0,32.4706,32.578,32.4706,32.5703,15800.0
2007-05-01 10:15:00,42.5,42.56,42.38,42.56,12700.0,32.578,32.6239,32.486,32.6239,12700.0
2007-05-01 10:20:00,42.53,42.54,42.39,42.44,13900.0,32.601,32.6086,32.4936,32.532,13900.0
2007-05-01 10:25:00,42.43,42.46,42.37,42.43,21000.0,32.5243,32.5473,32.4783,32.5243,21000.0
2007-05-01 10:30:00,42.46,42.46,42.34,42.42,8400.0,32.5473,32.5473,32.4553,32.5166,8400.0
2007-05-01 10:35:00,42.39,42.46,42.35,42.46,8300.0,32.4936,32.5473,32.463,32.5473,8300.0
2007-05-01 10:40:00,42.46,42.46,42.29,42.36,13500.0,32.5473,32.5473,32.417,32.4706,13500.0
2007-05-01 10:45:00,42.33,42.34,42.29,42.33,6200.0,32.4476,32.4553,32.417,32.4476,6200.0
2007-05-01 10:50:00,42.3,42.43,42.26,42.43,9900.0,32.4246,32.5243,32.394,32.5243,9900.0
2007-05-01 10:55:00,42.42,42.44,42.41,42.43,3900.0,32.5166,32.532,32.509,32.5243,3900.0
2007-05-01 11:00:00,42.43,42.46,42.38,42.4,5600.0,32.5243,32.5473,32.486,32.5013,5600.0
2007-05-01 11:05:00,42.38,42.4,42.37,42.38,8100.0,32.486,32.5013,32.4783,32.486,8100.0
2007-05-01 11:10:00,42.38,42.43,42.37,42.4,6500.0,32.486,32.5243,32.4783,32.5013,6500.0
2007-05-01 11:15:00,42.4,42.45,42.37,42.45,4600.0,32.5013,32.5396,32.4783,32.5396,4600.0
2007-05-01 11:20:00,42.45,42.53,42.38,42.4,7900.0,32.5396,32.601,32.486,32.5013,7900.0
2007-05-01 11:25:00,42.41,42.41,42.36,42.37,3000.0,32.509,32.509,32.4706,32.4783,3000.0
2007-05-01 11:30:00,42.37,42.39,42.35,42.39,11700.0,32.4783,32.4936,32.463,32.4936,11700.0
2007-05-01 11:35:00,42.41,42.45,42.41,42.45,1900.0,32.509,32.5396,32.509,32.5396,1900.0
2007-05-01 11:40:00,42.42,42.44,42.4,42.4,2400.0,32.5166,32.532,32.5013,32.5013,2400.0
2007-05-01 11:45:00,42.4,42.42,42.36,42.36,4100.0,32.5013,32.5166,32.4706,32.4706,4100.0
2007-05-01 11:50:00,42.38,42.39,42.29,42.36,11300.0,32.486,32.4936,32.417,32.4706,11300.0
2007-05-01 11:55:00,42.37,42.42,42.36,42.39,3800.0,32.4783,32.5166,32.4706,32.4936,3800.0
2007-05-01 12:00:00,42.41,42.41,42.33,42.37,5200.0,32.509,32.509,32.4476,32.4783,5200.0
2007-05-01 12:05:00,42.37,42.38,42.34,42.37,2100.0,32.4783,32.486,32.4553,32.4783,2100.0
2007-05-01 12:10:00,42.37,42.41,42.34,42.41,6100.0,32.4783,32.509,32.4553,32.509,6100.0
2007-05-01 12:15:00,42.39,42.39,42.36,42.39,1600.0,32.4936,32.4936,32.4706,32.4936,1600.0
2007-05-01 12:20:00,42.38,42.4,42.36,42.4,2400.0,32.486,32.5013,32.4706,32.5013,2400.0
2007-05-01 12:25:00,42.4,42.4,42.28,42.31,3000.0,32.5013,32.5013,32.4093,32.4323,3000.0
2007-05-01 12:30:00,42.29,42.39,42.27,42.35,5400.0,32.417,32.4936,32.4017,32.463,5400.0
2007-05-01 12:35:00,42.36,42.38,42.31,42.31,2200.0,32.4706,32.486,32.4323,32.4323,2200.0
2007-05-01 12:40:00,42.33,42.37,42.3,42.37,2800.0,32.4476,32.4783,32.4246,32.4783,2800.0
2007-05-01 12:45:00,42.36,42.36,42.28,42.3,3100.0,32.4706,32.4706,32.4093,32.4246,3100.0
2007-05-01 12:50:00,42.28,42.33,42.27,42.3,6200.0,32.4093,32.4476,32.4017,32.4246,6200.0
2007-05-01 12:55:00,42.29,42.35,42.29,42.3,2500.0,32.417,32.463,32.417,32.4246,2500.0
2007-05-01 13:00:00,42.28,42.3,42.24,42.27,9300.0,32.4093,32.4246,32.3787,32.4017,9300.0
2007-05-01 13:05:00,42.26,42.28,42.24,42.27,2100.0,32.394,32.4093,32.3787,32.4017,2100.0
2007-05-01 13:10:00,42.25,42.33,42.24,42.33,20700.0,32.3863,32.4476,32.3787,32.4476,20700.0
2007-05-01 13:15:00,42.3,42.32,42.27,42.3,3500.0,32.4246,32.44,32.4017,32.4246,3500.0
2007-05-01 13:20:00,42.3,42.3,42.27,42.3,2000.0,32.4246,32.4246,32.4017,32.4246,2000.0
2007-05-01 13:25:00,42.29,42.41,42.29,42.39,2900.0,32.417,32.509,32.417,32.4936,2900.0
2007-05-01 13:30:00,42.4,42.41,42.38,42.41,3200.0,32.5013,32.509,32.486,32.509,3200.0
2007-05-01 13:35:00,42.41,42.43,42.4,42.4,4200.0,32.509,32.5243,32.5013,32.5013,4200.0
2007-05-01 13:40:00,42.4,42.43,42.37,42.43,7100.0,32.5013,32.5243,32.4783,32.5243,7100.0
2007-05-01 13:45:00,42.44,42.44,42.36,42.38,3300.0,32.532,32.532,32.4706,32.486,3300.0
2007-05-01 13:50:00,42.38,42.42,42.32,42.42,3800.0,32.486,32.5166,32.44,32.5166,3800.0
2007-05-01 13:55:00,42.42,42.44,42.4,42.42,2400.0,32.5166,32.532,32.5013,32.5166,2400.0
2007-05-01 14:00:00,42.42,42.43,42.34,42.36,8100.0,32.5166,32.5243,32.4553,32.4706,8100.0
2007-05-01 14:05:00,42.36,42.44,42.35,42.4,6000.0,32.4706,32.532,32.463,32.5013,6000.0
2007-05-01 14:10:00,42.38,42.41,42.37,42.39,6000.0,32.486,32.509,32.4783,32.4936,6000.0
2007-05-01 14:15:00,42.41,42.46,42.41,42.42,2100.0,32.509,32.5473,32.509,32.5166,2100.0
2007-05-01 14:20:00,42.43,42.59,42.43,42.57,10000.0,32.5243,32.6469,32.5243,32.6316,10000.0
2007-05-01 14:25:00,42.54,42.54,42.48,42.54,4200.0,32.6086,32.6086,32.5626,32.6086,4200.0
2007-05-01 14:30:00,42.53,42.61,42.44,42.58,10300.0,32.601,32.6623,32.532,32.6393,10300.0
2007-05-01 14:35:00,42.58,42.61,42.52,42.59,14400.0,32.6393,32.6623,32.5933,32.6469,14400.0
2007-05-01 14:40:00,42.59,42.7,42.58,42.66,7300.0,32.6469,32.7313,32.6393,32.7006,7300.0
2007-05-01 14:45:00,42.63,42.63,42.53,42.59,7700.0,32.6776,32.6776,32.601,32.6469,7700.0
2007-05-01 14:50:00,42.59,42.61,42.48,42.48,5800.0,32.6469,32.6623,32.5626,32.5626,5800.0
2007-05-01 14:55:00,42.49,42.55,42.48,42.53,6400.0,32.5703,32.6163,32.5626,32.601,6400.0
2007-05-01 15:00:00,42.54,42.63,42.49,42.5,14600.0,32.6086,32.6776,32.5703,32.578,14600.0
2007-05-01 15:05:00,42.51,42.54,42.48,42.5,10500.0,32.5856,32.6086,32.5626,32.578,10500.0
2007-05-01 15:10:00,42.51,42.53,42.5,42.52,9900.0,32.5856,32.601,32.578,32.5933,9900.0
2007-05-01 15:15:00,42.51,42.53,42.5,42.53,5900.0,32.5856,32.601,32.578,32.601,5900.0
2007-05-01 15:20:00,42.52,42.56,42.47,42.52,23800.0,32.5933,32.6239,32.555,32.5933,23800.0
2007-05-01 15:25:00,42.51,42.52,42.46,42.48,14600.0,32.5856,32.5933,32.5473,32.5626,14600.0
2007-05-01 15:30:00,42.48,42.52,42.44,42.51,8000.0,32.5626,32.5933,32.532,32.5856,8000.0
2007-05-01 15:35:00,42.51,42.54,42.48,42.5,6000.0,32.5856,32.6086,32.5626,32.578,6000.0
2007-05-01 15:40:00,42.5,42.53,42.5,42.53,8100.0,32.578,32.601,32.578,32.601,8100.0
2007-05-01 15:45:00,42.53,42.54,42.5,42.52,7100.0,32.601,32.6086,32.578,32.5933,7100.0
2007-05-01 15:50:00,42.52,42.53,42.47,42.49,18100.0,32.5933,32.601,32.555,32.5703,18100.0
2007-05-01 15:55:00,42.48,42.56,42.46,42.51,25000.0,32.5626,32.6239,32.5473,32.5856,25000.0
2007-05-02 09:30:00,42.35,42.35,42.16,42.19,7200.0,32.463,32.463,32.3173,32.3403,7200.0
2007-05-02 09:35:00,42.19,42.68,42.18,42.6,15000.0,32.3403,32.7159,32.3327,32.6546,15000.0
2007-05-02 09:40:00,42.6,42.78,42.6,42.76,8700.0,32.6546,32.7926,32.6546,32.7773,8700.0
2007-05-02 09:45:00,42.75,42.89,42.7,42.86,16900.0,32.7696,32.8769,32.7313,32.8539,16900.0
2007-05-02 09:50:00,42.79,42.8,42.39,42.52,27500.0,32.8003,32.8079,32.4936,32.5933,27500.0
2007-05-02 09:55:00,42.52,42.6,42.49,42.49,6300.0,32.5933,32.6546,32.5703,32.5703,6300.0
2007-05-02 10:00:00,42.54,42.65,42.47,42.64,14800.0,32.6086,32.6929,32.555,32.6853,14800.0
2007-05-02 10:05:00,42.66,42.7,42.6,42.6,12000.0,32.7006,32.7313,32.6546,32.6546,12000.0
2007-05-02 10:10:00,42.6,42.67,42.56,42.62,11100.0,32.6546,32.7083,32.6239,32.6699,11100.0
2007-05-02 10:15:00,42.62,42.67,42.61,42.65,8500.0,32.6699,32.7083,32.6623,32.6929,8500.0
2007-05-02 10:20:00,42.65,42.67,42.63,42.63,10200.0,32.6929,32.7083,32.6776,32.6776,10200.0
2007-05-02 10:25:00,42.65,42.68,42.58,42.58,9500.0,32.6929,32.7159,32.6393,32.6393,9500.0
2007-05-02 10:30:00,42.61,42.68,42.58,42.67,13300.0,32.6623,32.7159,32.6393,32.7083,13300.0
2007-05-02 10:35:00,42.65,42.68,42.6,42.6,9600.0,32.6929,32.7159,32.6546,32.6546,9600.0
2007-05-02 10:40:00,42.62,42.66,42.6,42.66,11400.0,32.6699,32.7006,32.6546,32.7006,11400.0
2007-05-02 10:45:00,42.66,42.68,42.59,42.61,6200.0,32.7006,32.7159,32.6469,32.6623,6200.0
2007-05-02 10:50:00,42.62,42.64,42.58,42.64,12500.0,32.6699,32.6853,32.6393,32.6853,12500.0
2007-05-02 10:55:00,42.6,42.62,42.58,42.61,6600.0,32.6546,32.6699,32.6393,32.6623,6600.0
2007-05-02 11:00:00,42.61,42.64,42.54,42.58,7800.0,32.6623,32.6853,32.6086,32.6393,7800.0
2007-05-02 11:05:00,42.55,42.55,42.44,42.45,6600.0,32.6163,32.6163,32.532,32.5396,6600.0
2007-05-02 11:10:00,42.45,42.45,42.37,42.39,5700.0,32.5396,32.5396,32.4783,32.4936,5700.0
2007-05-02 11:15:00,42.39,42.45,42.34,42.43,6400.0,32.4936,32.5396,32.4553,32.5243,6400.0
2007-05-02 11:20:00,42.43,42.43,42.36,42.37,4900.0,32.5243,32.5243,32.4706,32.4783,4900.0
2007-05-02 11:25:00,42.37,42.52,42.32,42.51,13100.0,32.4783,32.5933,32.44,32.5856,13100.0
2007-05-02 11:30:00,42.49,42.52,42.49,42.52,4300.0,32.5703,32.5933,32.5703,32.5933,4300.0
2007-05-02 11:35:00,42.47,42.52,42.47,42.48,6100.0,32.555,32.5933,32.555,32.5626,6100.0
2007-05-02 11:40:00,42.47,42.47,42.38,42.38,6800.0,32.555,32.555,32.486,32.486,6800.0
2007-05-02 11:45:00,42.37,42.38,42.3,42.34,3200.0,32.4783,32.486,32.4246,32.4553,3200.0
2007-05-02 11:50:00,42.36,42.4,42.36,42.37,5900.0,32.4706,32.5013,32.4706,32.4783,5900.0
2007-05-02 11:55:00,42.38,42.39,42.34,42.39,2000.0,32.486,32.4936,32.4553,32.4936,2000.0
2007-05-02 12:00:00,42.39,42.39,42.23,42.23,8400.0,32.4936,32.4936,32.371,32.371,8400.0
2007-05-02 12:05:00,42.23,42.32,42.23,42.32,6400.0,32.371,32.44,32.371,32.44,6400.0
2007-05-02 12:10:00,42.33,42.38,42.32,42.35,8200.0,32.4476,32.486,32.44,32.463,8200.0
2007-05-02 12:15:00,42.32,42.36,42.32,42.36,2000.0,32.44,32.4706,32.44,32.4706,2000.0
2007-05-02 12:20:00,42.36,42.39,42.34,42.39,3900.0,32.4706,32.4936,32.4553,32.4936,3900.0
2007-05-02 12:25:00,42.39,42.39,42.34,42.35,4100.0,32.4936,32.4936,32.4553,32.463,4100.0
2007-05-02 12:30:00,42.36,42.4,42.35,42.35,9400.0,32.4706,32.5013,32.463,32.463,9400.0
2007-05-02 12:35:00,42.35,42.43,42.35,42.41,10900.0,32.463,32.5243,32.463,32.509,10900.0
2007-05-02 12:40:00,42.43,42.44,42.37,42.38,8800.0,32.5243,32.532,32.4783,32.486,8800.0
2007-05-02 12:45:00,42.39,42.46,42.38,42.38,9700.0,32.4936,32.5473,32.486,32.486,9700.0
2007-05-02 12:50:00,42.39,42.43,42.37,42.37,7100.0,32.4936,32.5243,32.4783,32.4783,7100.0
2007-05-02 12:55:00,42.37,42.4,42.37,42.4,3000.0,32.4783,32.5013,32.4783,32.5013,3000.0
2007-05-02 13:00:00,42.39,42.42,42.38,42.4,4200.0,32.4936,32.5166,32.486,32.5013,4200.0
2007-05-02 13:05:00,42.39,42.4,42.37,42.4,2900.0,32.4936,32.5013,32.4783,32.5013,2900.0
2007-05-02 13:10:00,42.4,42.43,42.37,42.42,8900.0,32.5013,32.5243,32.4783,32.5166,8900.0
2007-05-02 13:15:00,42.43,42.46,42.41,42.45,7500.0,32.5243,32.5473,32.509,32.5396,7500.0
2007-05-02 13:20:00,42.45,42.5,42.44,42.47,3700.0,32.5396,32.578,32.532,32.555,3700.0
2007-05-02 13:25:00,42.46,42.5,42.46,42.47,2200.0,32.5473,32.578,32.5473,32.555,2200.0
2007-05-02 13:30:00,42.45,42.45,42.42,42.44,4800.0,32.5396,32.5396,32.5166,32.532,4800.0
2007-05-02 13:35:00,42.44,42.51,42.44,42.51,7200.0,32.532,32.5856,32.532,32.5856,7200.0
2007-05-02 13:40:00,42.52,42.52,42.42,42.45,8000.0,32.5933,32.5933,32.5166,32.5396,8000.0
2007-05-02 13:45:00,42.45,42.47,42.44,42.46,2000.0,32.5396,32.555,32.532,32.5473,2000.0
2007-05-02 13:50:00,42.47,42.47,42.44,42.44,5100.0,32.555,32.555,32.532,32.532,5100.0
2007-05-02 13:55:00,42.44,42.47,42.44,42.45,3200.0,32.532,32.555,32.532,32.5396,3200.0
2007-05-02 14:00:00,42.45,42.45,42.39,42.41,6800.0,32.5396,32.5396,32.4936,32.509,6800.0
2007-05-02 14:05:00,42.42,42.43,42.39,42.43,4700.0,32.5166,32.5243,32.4936,32.5243,4700.0
2007-05-02 14:10:00,42.42,42.44,42.41,42.43,3500.0,32.5166,32.532,32.509,32.5243,3500.0
2007-05-02 14:15:00,42.43,42.48,42.43,42.48,5900.0,32.5243,32.5626,32.5243,32.5626,5900.0
2007-05-02 14:20:00,42.47,42.5,42.47,42.48,6400.0,32.555,32.578,32.555,32.5626,6400.0
2007-05-02 14:25:00,42.5,42.5,42.48,42.49,7100.0,32.578,32.578,32.5626,32.5703,7100.0
2007-05-02 14:30:00,42.49,42.5,42.48,42.49,5100.0,32.5703,32.578,32.5626,32.5703,5100.0
2007-05-02 14:35:00,42.47,42.49,42.46,42.49,7000.0,32.555,32.5703,32.5473,32.5703,7000.0
2007-05-02 14:40:00,42.48,42.55,42.48,42.5,13200.0,32.5626,32.6163,32.5626,32.578,13200.0
2007-05-02 14:45:00,42.5,42.53,42.49,42.5,13300.0,32.578,32.601,32.5703,32.578,13300.0
2007-05-02 14:50:00,42.5,42.52,42.48,42.52,10100.0,32.578,32.5933,32.5626,32.5933,10100.0
2007-05-02 14:55:00,42.51,42.52,42.45,42.45,5500.0,32.5856,32.5933,32.5396,32.5396,5500.0
2007-05-02 15:00:00,42.44,42.46,42.43,42.43,9200.0,32.532,32.5473,32.5243,32.5243,9200.0
2007-05-02 15:05:00,42.43,42.45,42.36,42.4,12600.0,32.5243,32.5396,32.4706,32.5013,12600.0
2007-05-02 15:10:00,42.39,42.41,42.33,42.34,12000.0,32.4936,32.509,32.4476,32.4553,12000.0
2007-05-02 15:15:00,42.33,42.36,42.27,42.32,21300.0,32.4476,32.4706,32.4017,32.44,21300.0
2007-05-02 15:20:00,42.32,42.34,42.28,42.32,15100.0,32.44,32.4553,32.4093,32.44,15100.0
2007-05-02 15:25:00,42.32,42.35,42.27,42.32,16000.0,32.44,32.463,32.4017,32.44,16000.0
2007-05-02 15:30:00,42.33,42.35,42.28,42.32,13800.0,32.4476,32.463,32.4093,32.44,13800.0
2007-05-02 15:35:00,42.29,42.3,42.22,42.22,14700.0,32.417,32.4246,32.3633,32.3633,14700.0
2007-05-02 15:40:00,42.23,42.24,42.19,42.24,13800.0,32.371,32.3787,32.3403,32.3787,13800.0
2007-05-02 15:45:00,42.24,42.34,42.22,42.22,24200.0,32.3787,32.4553,32.3633,32.3633,24200.0
2007-05-02 15:50:00,42.23,42.25,42.09,42.09,30300.0,32.371,32.3863,32.2637,32.2637,30300.0
2007-05-02 15:55:00,42.14,42.2,42.1,42.18,25100.0,32.302,32.348,32.2713,32.3327,25100.0
2007-05-03 09:30:00,42.3,42.4,42.25,42.39,8800.0,32.4246,32.5013,32.3863,32.4936,8800.0
2007-05-03 09:35:00,42.39,42.6,42.32,42.53,14000.0,32.4936,32.6546,32.44,32.601,14000.0
2007-05-03 09:40:00,42.51,42.6,42.43,42.43,11300.0,32.5856,32.6546,32.5243,32.5243,11300.0
2007-05-03 09:45:00,42.42,42.5,42.41,42.45,7400.0,32.5166,32.578,32.509,32.5396,7400.0
2007-05-03 09:50:00,42.4,42.49,42.27,42.48,9300.0,32.5013,32.5703,32.4017,32.5626,9300.0
2007-05-03 09:55:00,42.46,42.52,42.34,42.52,8000.0,32.5473,32.5933,32.4553,32.5933,8000.0
2007-05-03 10:00:00,42.49,42.54,42.43,42.46,10400.0,32.5703,32.6086,32.5243,32.5473,10400.0
2007-05-03 10:05:00,42.46,42.61,42.46,42.54,10000.0,32.5473,32.6623,32.5473,32.6086,10000.0
2007-05-03 10:10:00,42.54,42.56,42.42,42.42,15400.0,32.6086,32.6239,32.5166,32.5166,15400.0
2007-05-03 10:15:00,42.4,42.49,42.4,42.47,7700.0,32.5013,32.5703,32.5013,32.555,7700.0
2007-05-03 10:20:00,42.48,42.49,42.35,42.46,9900.0,32.5626,32.5703,32.463,32.5473,9900.0
2007-05-03 10:25:00,42.42,42.56,42.42,42.52,5800.0,32.5166,32.6239,32.5166,32.5933,5800.0
2007-05-03 10:30:00,42.51,42.56,42.51,42.54,2200.0,32.5856,32.6239,32.5856,32.6086,2200.0
2007-05-03 10:35:00,42.53,42.65,42.53,42.62,8500.0,32.601,32.6929,32.601,32.6699,8500.0
2007-05-03 10:40:00,42.62,42.77,42.62,42.77,9800.0,32.6699,32.7849,32.6699,32.7849,9800.0
2007-05-03 10:45:00,42.78,42.96,42.77,42.96,18000.0,32.7926,32.9306,32.7849,32.9306,18000.0
2007-05-03 10:50:00,42.93,43.03,42.93,43.02,14000.0,32.9076,32.9842,32.9076,32.9766,14000.0
2007-05-03 10:55:00,43.02,43.08,43.01,43.04,7800.0,32.9766,33.0225,32.9689,32.9919,7800.0
2007-05-03 11:00:00,43.04,43.06,42.9,42.9,7900.0,32.9919,33.0072,32.8846,32.8846,7900.0
2007-05-03 11:05:00,42.92,42.94,42.83,42.83,4600.0,32.8999,32.9152,32.8309,32.8309,4600.0
2007-05-03 11:10:00,42.83,42.87,42.8,42.87,6400.0,32.8309,32.8616,32.8079,32.8616,6400.0
2007-05-03 11:15:00,42.83,42.87,42.83,42.86,2700.0,32.8309,32.8616,32.8309,32.8539,2700.0
2007-05-03 11:20:00,42.85,42.91,42.85,42.91,5100.0,32.8462,32.8922,32.8462,32.8922,5100.0
2007-05-03 11:25:00,42.88,42.96,42.88,42.95,3800.0,32.8692,32.9306,32.8692,32.9229,3800.0
2007-05-03 11:30:00,42.95,43.0,42.93,42.96,9900.0,32.9229,32.9612,32.9076,32.9306,9900.0
2007-05-03 11:35:00,42.94,42.98,42.93,42.96,2800.0,32.9152,32.9459,32.9076,32.9306,2800.0
2007-05-03 11:40:00,42.96,43.0,42.96,43.0,2800.0,32.9306,32.9612,32.9306,32.9612,2800.0
2007-05-03 11:45:00,42.97,43.01,42.97,43.0,6500.0,32.9382,32.9689,32.9382,32.9612,6500.0
2007-05-03 11:50:00,42.99,43.03,42.93,42.93,11200.0,32.9536,32.9842,32.9076,32.9076,11200.0
2007-05-03 11:55:00,42.92,42.95,42.91,42.95,3400.0,32.8999,32.9229,32.8922,32.9229,3400.0
2007-05-03 12:00:00,42.95,42.97,42.91,42.94,7100.0,32.9229,32.9382,32.8922,32.9152,7100.0
2007-05-03 12:05:00,42.91,42.94,42.88,42.89,6300.0,32.8922,32.9152,32.8692,32.8769,6300.0
2007-05-03 12:10:00,42.89,42.91,42.86,42.88,3100.0,32.8769,32.8922,32.8539,32.8692,3100.0
2007-05-03 12:15:00,42.87,42.94,42.87,42.93,3800.0,32.8616,32.9152,32.8616,32.9076,3800.0
2007-05-03 12:20:00,42.92,42.97,42.92,42.94,3700.0,32.8999,32.9382,32.8999,32.9152,3700.0
2007-05-03 12:25:00,42.93,42.96,42.9,42.92,8900.0,32.9076,32.9306,32.8846,32.8999,8900.0
2007-05-03 12:30:00,42.89,42.89,42.82,42.82,4300.0,32.8769,32.8769,32.8232,32.8232,4300.0
2007-05-03 12:35:00,42.83,42.83,42.74,42.74,5400.0,32.8309,32.8309,32.7619,32.7619,5400.0
2007-05-03 12:40:00,42.75,42.79,42.67,42.69,10800.0,32.7696,32.8003,32.7083,32.7236,10800.0
2007-05-03 12:45:00,42.68,42.69,42.65,42.67,7900.0,32.7159,32.7236,32.6929,32.7083,7900.0
2007-05-03 12:50:00,42.67,42.72,42.66,42.72,12700.0,32.7083,32.7466,32.7006,32.7466,12700.0
2007-05-03 12:55:00,42.72,42.74,42.65,42.65,12000.0,32.7466,32.7619,32.6929,32.6929,12000.0
2007-05-03 13:00:00,42.66,42.66,42.52,42.61,28000.0,32.7006,32.7006,32.5933,32.6623,28000.0
2007-05-03 13:05:00,42.63,42.65,42.61,42.63,6800.0,32.6776,32.6929,32.6623,32.6776,6800.0
2007-05-03 13:10:00,42.6,42.64,42.6,42.64,6300.0,32.6546,32.6853,32.6546,32.6853,6300.0
2007-05-03 13:15:00,42.65,42.72,42.64,42.71,7400.0,32.6929,32.7466,32.6853,32.7389,7400.0
2007-05-03 13:20:00,42.7,42.7,42.57,42.58,6200.0,32.7313,32.7313,32.6316,32.6393,6200.0
2007-05-03 13:25:00,42.58,42.67,42.58,42.66,6800.0,32.6393,32.7083,32.6393,32.7006,6800.0
2007-05-03 13:30:00,42.66,42.68,42.61,42.65,8000.0,32.7006,32.7159,32.6623,32.6929,8000.0
2007-05-03 13:35:00,42.66,42.67,42.64,42.64,4000.0,32.7006,32.7083,32.6853,32.6853,4000.0
2007-05-03 13:40:00,42.65,42.68,42.65,42.66,9000.0,32.6929,32.7159,32.6929,32.7006,9000.0
2007-05-03 13:45:00,42.67,42.7,42.66,42.67,7000.0,32.7083,32.7313,32.7006,32.7083,7000.0
2007-05-03 13:50:00,42.67,42.69,42.66,42.67,6600.0,32.7083,32.7236,32.7006,32.7083,6600.0
2007-05-03 13:55:00,42.68,42.69,42.58,42.59,10500.0,32.7159,32.7236,32.6393,32.6469,10500.0
2007-05-03 14:00:00,42.6,42.7,42.6,42.7,5400.0,32.6546,32.7313,32.6546,32.7313,5400.0
2007-05-03 14:05:00,42.68,42.68,42.64,42.68,7900.0,32.7159,32.7159,32.6853,32.7159,7900.0
2007-05-03 14:10:00,42.68,42.68,42.63,42.68,5500.0,32.7159,32.7159,32.6776,32.7159,5500.0
2007-05-03 14:15:00,42.66,42.71,42.66,42.69,8500.0,32.7006,32.7389,32.7006,32.7236,8500.0
2007-05-03 14:20:00,42.68,42.68,42.51,42.61,15300.0,32.7159,32.7159,32.5856,32.6623,15300.0
2007-05-03 14:25:00,42.61,42.71,42.61,42.71,9500.0,32.6623,32.7389,32.6623,32.7389,9500.0
2007-05-03 14:30:00,42.71,42.79,42.68,42.68,12300.0,32.7389,32.8003,32.7159,32.7159,12300.0
2007-05-03 14:35:00,42.71,42.74,42.6,42.62,7600.0,32.7389,32.7619,32.6546,32.6699,7600.0
2007-05-03 14:40:00,42.62,42.7,42.6,42.66,7700.0,32.6699,32.7313,32.6546,32.7006,7700.0
2007-05-03 14:45:00,42.67,42.67,42.62,42.65,7200.0,32.7083,32.7083,32.6699,32.6929,7200.0
2007-05-03 14:50:00,42.64,42.68,42.64,42.68,5500.0,32.6853,32.7159,32.6853,32.7159,5500.0
2007-05-03 14:55:00,42.68,42.69,42.6,42.65,10900.0,32.7159,32.7236,32.6546,32.6929,10900.0
2007-05-03 15:00:00,42.66,42.69,42.61,42.64,11800.0,32.7006,32.7236,32.6623,32.6853,11800.0
2007-05-03 15:05:00,42.64,42.7,42.55,42.63,18600.0,32.6853,32.7313,32.6163,32.6776,18600.0
2007-05-03 15:10:00,42.62,42.65,42.62,42.65,2500.0,32.6699,32.6929,32.6699,32.6929,2500.0
2007-05-03 15:15:00,42.65,42.69,42.65,42.68,7300.0,32.6929,32.7236,32.6929,32.7159,7300.0
2007-05-03 15:20:00,42.68,42.73,42.68,42.72,7500.0,32.7159,32.7543,32.7159,32.7466,7500.0
2007-05-03 15:25:00,42.71,42.73,42.69,42.69,7200.0,32.7389,32.7543,32.7236,32.7236,7200.0
2007-05-03 15:30:00,42.68,42.7,42.63,42.64,12600.0,32.7159,32.7313,32.6776,32.6853,12600.0
2007-05-03 15:35:00,42.64,42.67,42.59,42.67,8000.0,32.6853,32.7083,32.6469,32.7083,8000.0
2007-05-03 15:40:00,42.68,42.68,42.52,42.6,29700.0,32.7159,32.7159,32.5933,32.6546,29700.0
2007-05-03 15:45:00,42.61,42.67,42.57,42.64,9700.0,32.6623,32.7083,32.6316,32.6853,9700.0
2007-05-03 15:50:00,42.67,42.7,42.6,42.62,14200.0,32.7083,32.7313,32.6546,32.6699,14200.0
2007-05-03 15:55:00,42.61,42.66,42.56,42.6,15100.0,32.6623,32.7006,32.6239,32.6546,15100.0
2007-05-04 09:30:00,42.75,42.75,42.69,42.74,6500.0,32.7696,32.7696,32.7236,32.7619,6500.0
2007-05-04 09:35:00,42.65,42.67,42.6,42.6,3500.0,32.6929,32.7083,32.6546,32.6546,3500.0
2007-05-04 09:40:00,42.57,42.69,42.57,42.68,3300.0,32.6316,32.7236,32.6316,32.7159,3300.0
2007-05-04 09:45:00,42.68,42.7,42.6,42.6,9400.0,32.7159,32.7313,32.6546,32.6546,9400.0
2007-05-04 09:50:00,42.62,42.75,42.6,42.65,17500.0,32.6699,32.7696,32.6546,32.6929,17500.0
2007-05-04 09:55:00,42.67,42.7,42.61,42.66,6900.0,32.7083,32.7313,32.6623,32.7006,6900.0
2007-05-04 10:00:00,42.66,42.71,42.51,42.53,12900.0,32.7006,32.7389,32.5856,32.601,12900.0
2007-05-04 10:05:00,42.57,42.65,42.54,42.6,6300.0,32.6316,32.6929,32.6086,32.6546,6300.0
2007-05-04 10:10:00,42.56,42.57,42.47,42.48,8200.0,32.6239,32.6316,32.555,32.5626,8200.0
2007-05-04 10:15:00,42.49,42.5,42.39,42.41,10500.0,32.5703,32.578,32.4936,32.509,10500.0
2007-05-04 10:20:00,42.4,42.47,42.39,42.46,11800.0,32.5013,32.555,32.4936,32.5473,11800.0
2007-05-04 10:25:00,42.45,42.54,42.45,42.47,6500.0,32.5396,32.6086,32.5396,32.555,6500.0
2007-05-04 10:30:00,42.49,42.49,42.34,42.36,5500.0,32.5703,32.5703,32.4553,32.4706,5500.0
2007-05-04 10:35:00,42.38,42.49,42.33,42.47,8400.0,32.486,32.5703,32.4476,32.555,8400.0
2007-05-04 10:40:00,42.44,42.54,42.42,42.51,5500.0,32.532,32.6086,32.5166,32.5856,5500.0
2007-05-04 10:45:00,42.5,42.57,42.48,42.57,4600.0,32.578,32.6316,32.5626,32.6316,4600.0
2007-05-04 10:50:00,42.54,42.58,42.54,42.56,3400.0,32.6086,32.6393,32.6086,32.6239,3400.0
2007-05-04 10:55:00,42.58,42.66,42.58,42.6,5600.0,32.6393,32.7006,32.6393,32.6546,5600.0
2007-05-04 11:00:00,42.61,42.62,42.53,42.53,4000.0,32.6623,32.6699,32.601,32.601,4000.0
2007-05-04 11:05:00,42.53,42.54,42.45,42.47,5400.0,32.601,32.6086,32.5396,32.555,5400.0
2007-05-04 11:10:00,42.47,42.47,42.39,42.45,7100.0,32.555,32.555,32.4936,32.5396,7100.0
2007-05-04 11:15:00,42.45,42.5,42.4,42.5,9200.0,32.5396,32.578,32.5013,32.578,9200.0
2007-05-04 11:20:00,42.52,42.52,42.44,42.49,5000.0,32.5933,32.5933,32.532,32.5703,5000.0
2007-05-04 11:25:00,42.48,42.5,42.42,42.46,4700.0,32.5626,32.578,32.5166,32.5473,4700.0
2007-05-04 11:30:00,42.47,42.48,42.42,42.47,4100.0,32.555,32.5626,32.5166,32.555,4100.0
2007-05-04 11:35:00,42.47,42.49,42.44,42.44,5900.0,32.555,32.5703,32.532,32.532,5900.0
2007-05-04 11:40:00,42.44,42.48,42.44,42.47,7400.0,32.532,32.5626,32.532,32.555,7400.0
2007-05-04 11:45:00,42.47,42.52,42.46,42.52,7300.0,32.555,32.5933,32.5473,32.5933,7300.0
2007-05-04 11:50:00,42.52,42.52,42.47,42.5,3300.0,32.5933,32.5933,32.555,32.578,3300.0
2007-05-04 11:55:00,42.49,42.49,42.44,42.48,3900.0,32.5703,32.5703,32.532,32.5626,3900.0
2007-05-04 12:00:00,42.5,42.5,42.43,42.43,2000.0,32.578,32.578,32.5243,32.5243,2000.0
2007-05-04 12:05:00,42.42,42.52,42.42,42.51,6200.0,32.5166,32.5933,32.5166,32.5856,6200.0
2007-05-04 12:10:00,42.51,42.53,42.48,42.5,19800.0,32.5856,32.601,32.5626,32.578,19800.0
2007-05-04 12:15:00,42.5,42.53,42.47,42.53,5100.0,32.578,32.601,32.555,32.601,5100.0
2007-05-04 12:20:00,42.51,42.52,42.44,42.45,5700.0,32.5856,32.5933,32.532,32.5396,5700.0
2007-05-04 12:25:00,42.46,42.47,42.38,42.46,5600.0,32.5473,32.555,32.486,32.5473,5600.0
2007-05-04 12:30:00,42.45,42.45,42.37,42.42,8900.0,32.5396,32.5396,32.4783,32.5166,8900.0
2007-05-04 12:35:00,42.42,42.47,42.41,42.41,5900.0,32.5166,32.555,32.509,32.509,5900.0
2007-05-04 12:40:00,42.39,42.49,42.39,42.48,3800.0,32.4936,32.5703,32.4936,32.5626,3800.0
2007-05-04 12:45:00,42.47,42.48,42.43,42.48,2200.0,32.555,32.5626,32.5243,32.5626,2200.0
2007-05-04 12:50:00,42.46,42.49,42.45,42.49,1300.0,32.5473,32.5703,32.5396,32.5703,1300.0
2007-05-04 12:55:00,42.49,42.54,42.45,42.5,7800.0,32.5703,32.6086,32.5396,32.578,7800.0
2007-05-04 13:00:00,42.51,42.51,42.48,42.51,1400.0,32.5856,32.5856,32.5626,32.5856,1400.0
2007-05-04 13:05:00,42.48,42.48,42.46,42.46,900.0,32.5626,32.5626,32.5473,32.5473,900.0
2007-05-04 13:10:00,42.46,42.5,42.46,42.49,1000.0,32.5473,32.578,32.5473,32.5703,1000.0
2007-05-04 13:15:00,42.5,42.51,42.47,42.47,1000.0,32.578,32.5856,32.555,32.555,1000.0
2007-05-04 13:20:00,42.47,42.49,42.42,42.44,5800.0,32.555,32.5703,32.5166,32.532,5800.0
2007-05-04 13:25:00,42.43,42.47,42.42,42.43,2200.0,32.5243,32.555,32.5166,32.5243,2200.0
2007-05-04 13:30:00,42.44,42.44,42.39,42.41,2100.0,32.532,32.532,32.4936,32.509,2100.0
2007-05-04 13:35:00,42.41,42.41,42.38,42.39,1200.0,32.509,32.509,32.486,32.4936,1200.0
2007-05-04 13:40:00,42.4,42.45,42.4,42.45,4000.0,32.5013,32.5396,32.5013,32.5396,4000.0
2007-05-04 13:45:00,42.46,42.47,42.44,42.45,4000.0,32.5473,32.555,32.532,32.5396,4000.0
2007-05-04 13:50:00,42.43,42.45,42.38,42.38,12000.0,32.5243,32.5396,32.486,32.486,12000.0
2007-05-04 13:55:00,42.37,42.37,42.27,42.31,6600.0,32.4783,32.4783,32.4017,32.4323,6600.0
2007-05-04 14:00:00,42.31,42.34,42.28,42.34,3500.0,32.4323,32.4553,32.4093,32.4553,3500.0
2007-05-04 14:05:00,42.34,42.34,42.23,42.25,10600.0,32.4553,32.4553,32.371,32.3863,10600.0
2007-05-04 14:10:00,42.25,42.29,42.21,42.25,5800.0,32.3863,32.417,32.3557,32.3863,5800.0
2007-05-04 14:15:00,42.27,42.28,42.25,42.26,7200.0,32.4017,32.4093,32.3863,32.394,7200.0
2007-05-04 14:20:00,42.27,42.27,42.23,42.25,7500.0,32.4017,32.4017,32.371,32.3863,7500.0
2007-05-04 14:25:00,42.25,42.25,42.15,42.19,12400.0,32.3863,32.3863,32.3097,32.3403,12400.0
2007-05-04 14:30:00,42.19,42.22,42.19,42.22,5100.0,32.3403,32.3633,32.3403,32.3633,5100.0
2007-05-04 14:35:00,42.22,42.24,42.16,42.23,7500.0,32.3633,32.3787,32.3173,32.371,7500.0
2007-05-04 14:40:00,42.23,42.25,42.22,42.22,7600.0,32.371,32.3863,32.3633,32.3633,7600.0
2007-05-04 14:45:00,42.21,42.25,42.21,42.23,4800.0,32.3557,32.3863,32.3557,32.371,4800.0
2007-05-04 14:50:00,42.23,42.25,42.21,42.22,5300.0,32.371,32.3863,32.3557,32.3633,5300.0
2007-05-04 14:55:00,42.22,42.24,42.22,42.24,3300.0,32.3633,32.3787,32.3633,32.3787,3300.0
2007-05-04 15:00:00,42.23,42.25,42.21,42.25,9500.0,32.371,32.3863,32.3557,32.3863,9500.0
2007-05-04 15:05:00,42.25,42.28,42.23,42.23,9700.0,32.3863,32.4093,32.371,32.371,9700.0
2007-05-04 15:10:00,42.24,42.26,42.2,42.26,11600.0,32.3787,32.394,32.348,32.394,11600.0
2007-05-04 15:15:00,42.26,42.26,42.2,42.23,10200.0,32.394,32.394,32.348,32.371,10200.0
2007-05-04 15:20:00,42.23,42.25,42.21,42.24,6400.0,32.371,32.3863,32.3557,32.3787,6400.0
2007-05-04 15:25:00,42.25,42.28,42.25,42.28,7300.0,32.3863,32.4093,32.3863,32.4093,7300.0
2007-05-04 15:30:00,42.28,42.3,42.27,42.28,7800.0,32.4093,32.4246,32.4017,32.4093,7800.0
2007-05-04 15:35:00,42.28,42.29,42.23,42.26,12000.0,32.4093,32.417,32.371,32.394,12000.0
2007-05-04 15:40:00,42.26,42.32,42.22,42.24,16700.0,32.394,32.44,32.3633,32.3787,16700.0
2007-05-04 15:45:00,42.24,42.29,42.19,42.25,13200.0,32.3787,32.417,32.3403,32.3863,13200.0
2007-05-04 15:50:00,42.25,42.29,42.24,42.28,7200.0,32.3863,32.417,32.3787,32.4093,7200.0
2007-05-04 15:55:00,42.29,42.34,42.28,42.33,14200.0,32.417,32.4553,32.4093,32.4476,14200.0
2007-05-07 09:30:00,42.33,42.41,42.33,42.38,6100.0,32.4476,32.509,32.4476,32.486,6100.0
2007-05-07 09:35:00,42.38,42.43,42.27,42.4,17100.0,32.486,32.5243,32.4017,32.5013,17100.0
2007-05-07 09:40:00,42.41,42.47,42.38,42.47,7000.0,32.509,32.555,32.486,32.555,7000.0
2007-05-07 09:45:00,42.48,42.55,42.31,42.34,20900.0,32.5626,32.6163,32.4323,32.4553,20900.0
2007-05-07 09:50:00,42.33,42.34,42.11,42.18,16400.0,32.4476,32.4553,32.279,32.3327,16400.0
2007-05-07 09:55:00,42.21,42.23,42.16,42.16,6900.0,32.3557,32.371,32.3173,32.3173,6900.0
2007-05-07 10:00:00,42.16,42.23,42.13,42.17,16500.0,32.3173,32.371,32.2943,32.325,16500.0
2007-05-07 10:05:00,42.2,42.23,42.11,42.16,13600.0,32.348,32.371,32.279,32.3173,13600.0
2007-05-07 10:10:00,42.16,42.16,42.03,42.04,10800.0,32.3173,32.3173,32.2177,32.2253,10800.0
2007-05-07 10:15:00,42.06,42.17,42.06,42.17,4800.0,32.2407,32.325,32.2407,32.325,4800.0
2007-05-07 10:20:00,42.17,42.22,42.12,42.15,17200.0,32.325,32.3633,32.2867,32.3097,17200.0
2007-05-07 10:25:00,42.16,42.23,42.11,42.11,16300.0,32.3173,32.371,32.279,32.279,16300.0
2007-05-07 10:30:00,42.11,42.16,42.05,42.12,18500.0,32.279,32.3173,32.233,32.2867,18500.0
2007-05-07 10:35:00,42.13,42.15,42.13,42.14,4600.0,32.2943,32.3097,32.2943,32.302,4600.0
2007-05-07 10:40:00,42.15,42.15,42.13,42.15,7600.0,32.3097,32.3097,32.2943,32.3097,7600.0
2007-05-07 10:45:00,42.14,42.15,42.1,42.14,9500.0,32.302,32.3097,32.2713,32.302,9500.0
2007-05-07 10:50:00,42.16,42.16,42.09,42.09,14700.0,32.3173,32.3173,32.2637,32.2637,14700.0
2007-05-07 10:55:00,42.1,42.1,41.88,41.95,31400.0,32.2713,32.2713,32.1027,32.1564,31400.0
2007-05-07 11:00:00,41.95,41.96,41.92,41.93,19200.0,32.1564,32.164,32.1334,32.141,19200.0
2007-05-07 11:05:00,41.93,41.93,41.86,41.87,14700.0,32.141,32.141,32.0874,32.095,14700.0
2007-05-07 11:10:00,41.89,41.89,41.82,41.83,7800.0,32.1104,32.1104,32.0567,32.0644,7800.0
2007-05-07 11:15:00,41.82,41.89,41.79,41.86,12900.0,32.0567,32.1104,32.0337,32.0874,12900.0
2007-05-07 11:20:00,41.87,41.91,41.81,41.91,21200.0,32.095,32.1257,32.049,32.1257,21200.0
2007-05-07 11:25:00,41.93,41.95,41.87,41.91,19700.0,32.141,32.1564,32.095,32.1257,19700.0
2007-05-07 11:30:00,41.9,41.9,41.85,41.88,7400.0,32.118,32.118,32.0797,32.1027,7400.0
2007-05-07 11:35:00,41.88,41.9,41.87,41.9,6500.0,32.1027,32.118,32.095,32.118,6500.0
2007-05-07 11:40:00,41.89,41.9,41.86,41.9,5200.0,32.1104,32.118,32.0874,32.118,5200.0
2007-05-07 11:45:00,41.9,41.9,41.87,41.9,3900.0,32.118,32.118,32.095,32.118,3900.0
2007-05-07 11:50:00,41.9,41.9,41.8,41.8,9800.0,32.118,32.118,32.0414,32.0414,9800.0
2007-05-07 11:55:00,41.8,41.82,41.77,41.82,6500.0,32.0414,32.0567,32.0184,32.0567,6500.0
2007-05-07 12:00:00,41.82,41.87,41.82,41.85,12300.0,32.0567,32.095,32.0567,32.0797,12300.0
2007-05-07 12:05:00,41.85,41.86,41.85,41.86,7600.0,32.0797,32.0874,32.0797,32.0874,7600.0
2007-05-07 12:10:00,41.86,41.92,41.85,41.85,11000.0,32.0874,32.1334,32.0797,32.0797,11000.0
2007-05-07 12:15:00,41.85,41.86,41.84,41.85,8300.0,32.0797,32.0874,32.072,32.0797,8300.0
2007-05-07 12:20:00,41.85,41.89,41.84,41.89,3300.0,32.0797,32.1104,32.072,32.1104,3300.0
2007-05-07 12:25:00,41.9,41.9,41.89,41.89,3500.0,32.118,32.118,32.1104,32.1104,3500.0
2007-05-07 12:30:00,41.88,41.9,41.88,41.89,4300.0,32.1027,32.118,32.1027,32.1104,4300.0
2007-05-07 12:35:00,41.88,41.89,41.88,41.89,1200.0,32.1027,32.1104,32.1027,32.1104,1200.0
2007-05-07 12:40:00,41.88,41.89,41.86,41.87,5000.0,32.1027,32.1104,32.0874,32.095,5000.0
2007-05-07 12:45:00,41.86,41.89,41.86,41.89,4300.0,32.0874,32.1104,32.0874,32.1104,4300.0
2007-05-07 12:50:00,41.89,41.9,41.88,41.89,7300.0,32.1104,32.118,32.1027,32.1104,7300.0
2007-05-07 12:55:00,41.9,41.9,41.89,41.89,1800.0,32.118,32.118,32.1104,32.1104,1800.0
2007-05-07 13:00:00,41.89,41.89,41.86,41.88,6100.0,32.1104,32.1104,32.0874,32.1027,6100.0
2007-05-07 13:05:00,41.88,41.9,41.88,41.88,5400.0,32.1027,32.118,32.1027,32.1027,5400.0
2007-05-07 13:10:00,41.87,41.92,41.87,41.9,7600.0,32.095,32.1334,32.095,32.118,7600.0
2007-05-07 13:15:00,41.9,41.92,41.9,41.91,4000.0,32.118,32.1334,32.118,32.1257,4000.0
2007-05-07 13:20:00,41.92,41.93,41.89,41.89,5300.0,32.1334,32.141,32.1104,32.1104,5300.0
2007-05-07 13:25:00,41.9,41.91,41.89,41.9,3400.0,32.118,32.1257,32.1104,32.118,3400.0
2007-05-07 13:30:00,41.91,41.94,41.9,41.92,4600.0,32.1257,32.1487,32.118,32.1334,4600.0
2007-05-07 13:35:00,41.94,41.96,41.93,41.95,7900.0,32.1487,32.164,32.141,32.1564,7900.0
2007-05-07 13:40:00,41.94,41.94,41.9,41.93,7100.0,32.1487,32.1487,32.118,32.141,7100.0
2007-05-07 13:45:00,41.93,41.97,41.93,41.94,5400.0,32.141,32.1717,32.141,32.1487,5400.0
2007-05-07 13:50:00,41.95,41.95,41.94,41.95,5300.0,32.1564,32.1564,32.1487,32.1564,5300.0
2007-05-07 13:55:00,41.95,41.96,41.95,41.95,1600.0,32.1564,32.164,32.1564,32.1564,1600.0
2007-05-07 14:00:00,41.95,41.95,41.85,41.85,11100.0,32.1564,32.1564,32.0797,32.0797,11100.0
2007-05-07 14:05:00,41.87,41.97,41.87,41.97,4200.0,32.095,32.1717,32.095,32.1717,4200.0
2007-05-07 14:10:00,41.95,41.98,41.88,41.9,14000.0,32.1564,32.1794,32.1027,32.118,14000.0
2007-05-07 14:15:00,41.89,41.98,41.89,41.94,4700.0,32.1104,32.1794,32.1104,32.1487,4700.0
2007-05-07 14:20:00,41.94,41.95,41.93,41.93,2900.0,32.1487,32.1564,32.141,32.141,2900.0
2007-05-07 14:25:00,41.95,41.95,41.94,41.95,1800.0,32.1564,32.1564,32.1487,32.1564,1800.0
2007-05-07 14:30:00,41.96,41.98,41.95,41.97,7300.0,32.164,32.1794,32.1564,32.1717,7300.0
2007-05-07 14:35:00,41.97,41.97,41.9,41.94,15400.0,32.1717,32.1717,32.118,32.1487,15400.0
2007-05-07 14:40:00,41.95,41.97,41.94,41.96,5300.0,32.1564,32.1717,32.1487,32.164,5300.0
2007-05-07 14:45:00,41.97,41.99,41.95,41.95,9400.0,32.1717,32.187,32.1564,32.1564,9400.0
2007-05-07 14:50:00,41.95,42.01,41.95,42.01,8400.0,32.1564,32.2024,32.1564,32.2024,8400.0
2007-05-07 14:55:00,42.01,42.07,42.01,42.03,12600.0,32.2024,32.2483,32.2024,32.2177,12600.0
2007-05-07 15:00:00,42.03,42.04,41.99,42.0,17500.0,32.2177,32.2253,32.187,32.1947,17500.0
2007-05-07 15:05:00,41.99,42.04,41.81,41.95,27300.0,32.187,32.2253,32.049,32.1564,27300.0
2007-05-07 15:10:00,41.97,42.01,41.95,42.01,4700.0,32.1717,32.2024,32.1564,32.2024,4700.0
2007-05-07 15:15:00,41.99,42.0,41.98,41.98,5200.0,32.187,32.1947,32.1794,32.1794,5200.0
2007-05-07 15:20:00,41.98,42.0,41.96,41.99,12000.0,32.1794,32.1947,32.164,32.187,12000.0
2007-05-07 15:25:00,42.0,42.0,41.95,42.0,12900.0,32.1947,32.1947,32.1564,32.1947,12900.0
2007-05-07 15:30:00,41.99,42.01,41.98,41.98,62000.0,32.187,32.2024,32.1794,32.1794,62000.0
2007-05-07 15:35:00,41.97,42.01,41.93,42.01,12200.0,32.1717,32.2024,32.141,32.2024,12200.0
2007-05-07 15:40:00,42.01,42.05,41.99,42.02,19300.0,32.2024,32.233,32.187,32.21,19300.0
2007-05-07 15:45:00,42.03,42.04,41.99,42.0,21800.0,32.2177,32.2253,32.187,32.1947,21800.0
2007-05-07 15:50:00,42.01,42.06,41.96,41.99,30100.0,32.2024,32.2407,32.164,32.187,30100.0
2007-05-07 15:55:00,42.0,42.0,41.93,41.96,39600.0,32.1947,32.1947,32.141,32.164,39600.0
2007-05-08 09:30:00,41.9,41.9,41.6,41.6,10800.0,32.118,32.118,31.8881,31.8881,10800.0
2007-05-08 09:35:00,41.57,41.57,41.4,41.53,19800.0,31.8651,31.8651,31.7348,31.8344,19800.0
2007-05-08 09:40:00,41.53,41.53,41.31,41.31,8700.0,31.8344,31.8344,31.6658,31.6658,8700.0
2007-05-08 09:45:00,41.25,41.31,41.15,41.31,12300.0,31.6198,31.6658,31.5431,31.6658,12300.0
2007-05-08 09:50:00,41.28,41.52,41.26,41.46,6200.0,31.6428,31.8267,31.6274,31.7808,6200.0
2007-05-08 09:55:00,41.45,41.49,41.41,41.49,3700.0,31.7731,31.8037,31.7424,31.8037,3700.0
2007-05-08 10:00:00,41.49,41.56,41.41,41.49,8300.0,31.8037,31.8574,31.7424,31.8037,8300.0
2007-05-08 10:05:00,41.49,41.5,41.12,41.19,19400.0,31.8037,31.8114,31.5201,31.5738,19400.0
2007-05-08 10:10:00,41.17,41.22,41.15,41.2,11500.0,31.5585,31.5968,31.5431,31.5815,11500.0
2007-05-08 10:15:00,41.2,41.3,41.19,41.3,10800.0,31.5815,31.6581,31.5738,31.6581,10800.0
2007-05-08 10:20:00,41.28,41.28,41.24,41.28,5800.0,31.6428,31.6428,31.6121,31.6428,5800.0
2007-05-08 10:25:00,41.28,41.4,41.25,41.37,8800.0,31.6428,31.7348,31.6198,31.7118,8800.0
2007-05-08 10:30:00,41.4,41.42,41.38,41.42,9800.0,31.7348,31.7501,31.7194,31.7501,9800.0
2007-05-08 10:35:00,41.43,41.43,41.37,41.4,5300.0,31.7578,31.7578,31.7118,31.7348,5300.0
2007-05-08 10:40:00,41.4,41.44,41.29,41.34,12500.0,31.7348,31.7654,31.6504,31.6888,12500.0
2007-05-08 10:45:00,41.36,41.42,41.36,41.39,4100.0,31.7041,31.7501,31.7041,31.7271,4100.0
2007-05-08 10:50:00,41.4,41.41,41.4,41.41,4600.0,31.7348,31.7424,31.7348,31.7424,4600.0
2007-05-08 10:55:00,41.41,41.46,41.4,41.43,7300.0,31.7424,31.7808,31.7348,31.7578,7300.0
2007-05-08 11:00:00,41.43,41.5,41.43,41.5,4800.0,31.7578,31.8114,31.7578,31.8114,4800.0
2007-05-08 11:05:00,41.5,41.54,41.48,41.48,8200.0,31.8114,31.8421,31.7961,31.7961,8200.0
2007-05-08 11:10:00,41.49,41.5,41.49,41.5,3500.0,31.8037,31.8114,31.8037,31.8114,3500.0
2007-05-08 11:15:00,41.5,41.57,41.49,41.55,9500.0,31.8114,31.8651,31.8037,31.8497,9500.0
2007-05-08 11:20:00,41.55,41.56,41.53,41.55,5800.0,31.8497,31.8574,31.8344,31.8497,5800.0
2007-05-08 11:25:00,41.55,41.59,41.54,41.54,6800.0,31.8497,31.8804,31.8421,31.8421,6800.0
2007-05-08 11:30:00,41.54,41.59,41.54,41.59,3900.0,31.8421,31.8804,31.8421,31.8804,3900.0
2007-05-08 11:35:00,41.58,41.58,41.55,41.57,6700.0,31.8727,31.8727,31.8497,31.8651,6700.0
2007-05-08 11:40:00,41.57,41.57,41.55,41.55,4000.0,31.8651,31.8651,31.8497,31.8497,4000.0
2007-05-08 11:45:00,41.55,41.58,41.51,41.55,8500.0,31.8497,31.8727,31.8191,31.8497,8500.0
2007-05-08 11:50:00,41.55,41.6,41.55,41.58,4300.0,31.8497,31.8881,31.8497,31.8727,4300.0
2007-05-08 11:55:00,41.58,41.59,41.52,41.52,7000.0,31.8727,31.8804,31.8267,31.8267,7000.0
2007-05-08 12:00:00,41.53,41.55,41.52,41.55,2500.0,31.8344,31.8497,31.8267,31.8497,2500.0
2007-05-08 12:05:00,41.54,41.63,41.5,41.62,6700.0,31.8421,31.9111,31.8114,31.9034,6700.0
2007-05-08 12:10:00,41.63,41.69,41.63,41.69,6300.0,31.9111,31.9571,31.9111,31.9571,6300.0
2007-05-08 12:15:00,41.68,41.69,41.64,41.64,8400.0,31.9494,31.9571,31.9187,31.9187,8400.0
2007-05-08 12:20:00,41.64,41.64,41.56,41.57,5900.0,31.9187,31.9187,31.8574,31.8651,5900.0
2007-05-08 12:25:00,41.58,41.58,41.57,41.57,2400.0,31.8727,31.8727,31.8651,31.8651,2400.0
2007-05-08 12:30:00,41.58,41.65,41.58,41.64,8800.0,31.8727,31.9264,31.8727,31.9187,8800.0
2007-05-08 12:35:00,41.64,41.66,41.63,41.66,7900.0,31.9187,31.9341,31.9111,31.9341,7900.0
2007-05-08 12:40:00,41.67,41.76,41.67,41.75,9100.0,31.9417,32.0107,31.9417,32.003,9100.0
2007-05-08 12:45:00,41.76,41.8,41.76,41.8,4500.0,32.0107,32.0414,32.0107,32.0414,4500.0
2007-05-08 12:50:00,41.81,41.9,41.81,41.89,6200.0,32.049,32.118,32.049,32.1104,6200.0
2007-05-08 12:55:00,41.9,42.0,41.9,41.96,15800.0,32.118,32.1947,32.118,32.164,15800.0
2007-05-08 13:00:00,41.95,41.95,41.82,41.82,11000.0,32.1564,32.1564,32.0567,32.0567,11000.0
2007-05-08 13:05:00,41.83,41.93,41.81,41.92,10900.0,32.0644,32.141,32.049,32.1334,10900.0
2007-05-08 13:10:00,41.93,41.95,41.92,41.94,4300.0,32.141,32.1564,32.1334,32.1487,4300.0
2007-05-08 13:15:00,41.93,41.94,41.85,41.87,5900.0,32.141,32.1487,32.0797,32.095,5900.0
2007-05-08 13:20:00,41.85,41.91,41.85,41.91,2300.0,32.0797,32.1257,32.0797,32.1257,2300.0
2007-05-08 13:25:00,41.9,41.92,41.9,41.91,4500.0,32.118,32.1334,32.118,32.1257,4500.0
2007-05-08 13:30:00,41.91,41.92,41.87,41.88,2500.0,32.1257,32.1334,32.095,32.1027,2500.0
2007-05-08 13:35:00,41.87,41.88,41.85,41.86,2500.0,32.095,32.1027,32.0797,32.0874,2500.0
2007-05-08 13:40:00,41.86,41.87,41.82,41.83,5000.0,32.0874,32.095,32.0567,32.0644,5000.0
2007-05-08 13:45:00,41.83,41.95,41.83,41.9,9500.0,32.0644,32.1564,32.0644,32.118,9500.0
2007-05-08 13:50:00,41.85,41.88,41.79,41.8,19100.0,32.0797,32.1027,32.0337,32.0414,19100.0
2007-05-08 13:55:00,41.79,41.84,41.79,41.84,11100.0,32.0337,32.072,32.0337,32.072,11100.0
2007-05-08 14:00:00,41.84,41.89,41.79,41.83,9400.0,32.072,32.1104,32.0337,32.0644,9400.0
2007-05-08 14:05:00,41.83,41.9,41.83,41.9,3600.0,32.0644,32.118,32.0644,32.118,3600.0
2007-05-08 14:10:00,41.9,41.95,41.9,41.95,2900.0,32.118,32.1564,32.118,32.1564,2900.0
2007-05-08 14:15:00,41.95,41.96,41.9,41.91,6500.0,32.1564,32.164,32.118,32.1257,6500.0
2007-05-08 14:20:00,41.94,41.95,41.93,41.93,2300.0,32.1487,32.1564,32.141,32.141,2300.0
2007-05-08 14:25:00,41.93,41.93,41.87,41.93,6700.0,32.141,32.141,32.095,32.141,6700.0
2007-05-08 14:30:00,41.94,41.95,41.9,41.9,5900.0,32.1487,32.1564,32.118,32.118,5900.0
2007-05-08 14:35:00,41.9,41.92,41.89,41.89,3800.0,32.118,32.1334,32.1104,32.1104,3800.0
2007-05-08 14:40:00,41.89,41.9,41.87,41.88,1200.0,32.1104,32.118,32.095,32.1027,1200.0
2007-05-08 14:45:00,41.88,41.91,41.88,41.89,3900.0,32.1027,32.1257,32.1027,32.1104,3900.0
2007-05-08 14:50:00,41.89,41.89,41.84,41.84,4100.0,32.1104,32.1104,32.072,32.072,4100.0
2007-05-08 14:55:00,41.83,41.86,41.83,41.86,2300.0,32.0644,32.0874,32.0644,32.0874,2300.0
2007-05-08 15:00:00,41.85,41.87,41.82,41.87,6400.0,32.0797,32.095,32.0567,32.095,6400.0
2007-05-08 15:05:00,41.87,41.9,41.82,41.83,8300.0,32.095,32.118,32.0567,32.0644,8300.0
2007-05-08 15:10:00,41.83,41.94,41.79,41.88,14400.0,32.0644,32.1487,32.0337,32.1027,14400.0
2007-05-08 15:15:00,41.9,41.9,41.72,41.76,29200.0,32.118,32.118,31.9801,32.0107,29200.0
2007-05-08 15:20:00,41.76,41.84,41.74,41.82,13800.0,32.0107,32.072,31.9954,32.0567,13800.0
2007-05-08 15:25:00,41.83,41.87,41.77,41.83,10700.0,32.0644,32.095,32.0184,32.0644,10700.0
2007-05-08 15:30:00,41.83,41.88,41.82,41.88,4100.0,32.0644,32.1027,32.0567,32.1027,4100.0
2007-05-08 15:35:00,41.88,41.9,41.85,41.9,8100.0,32.1027,32.118,32.0797,32.118,8100.0
2007-05-08 15:40:00,41.9,41.93,41.87,41.93,8600.0,32.118,32.141,32.095,32.141,8600.0
2007-05-08 15:45:00,41.92,41.96,41.91,41.95,6000.0,32.1334,32.164,32.1257,32.1564,6000.0
2007-05-08 15:50:00,41.95,41.98,41.94,41.97,20700.0,32.1564,32.1794,32.1487,32.1717,20700.0
2007-05-08 15:55:00,41.97,41.99,41.91,41.99,19400.0,32.1717,32.187,32.1257,32.187,19400.0
2007-05-09 09:30:00,41.94,41.94,41.74,41.74,5200.0,32.1487,32.1487,31.9954,31.9954,5200.0
2007-05-09 09:35:00,41.75,41.94,41.74,41.94,2800.0,32.003,32.1487,31.9954,32.1487,2800.0
2007-05-09 09:40:00,41.93,42.0,41.9,41.97,3200.0,32.141,32.1947,32.118,32.1717,3200.0
2007-05-09 09:45:00,41.98,42.04,41.98,42.02,3100.0,32.1794,32.2253,32.1794,32.21,3100.0
2007-05-09 09:50:00,42.01,42.01,41.94,41.98,3400.0,32.2024,32.2024,32.1487,32.1794,3400.0
2007-05-09 09:55:00,41.99,42.07,41.98,42.02,6200.0,32.187,32.2483,32.1794,32.21,6200.0
2007-05-09 10:00:00,42.01,42.12,42.01,42.12,4500.0,32.2024,32.2867,32.2024,32.2867,4500.0
2007-05-09 10:05:00,42.13,42.21,42.1,42.21,14400.0,32.2943,32.3557,32.2713,32.3557,14400.0
2007-05-09 10:10:00,42.2,42.28,42.2,42.28,8600.0,32.348,32.4093,32.348,32.4093,8600.0
2007-05-09 10:15:00,42.26,42.29,42.25,42.29,3600.0,32.394,32.417,32.3863,32.417,3600.0
2007-05-09 10:20:00,42.29,42.32,42.27,42.32,5700.0,32.417,32.44,32.4017,32.44,5700.0
2007-05-09 10:25:00,42.31,42.4,42.31,42.31,14600.0,32.4323,32.5013,32.4323,32.4323,14600.0
2007-05-09 10:30:00,42.32,42.36,42.19,42.19,8600.0,32.44,32.4706,32.3403,32.3403,8600.0
2007-05-09 10:35:00,42.18,42.2,42.12,42.12,4800.0,32.3327,32.348,32.2867,32.2867,4800.0
2007-05-09 10:40:00,42.14,42.24,42.13,42.24,2300.0,32.302,32.3787,32.2943,32.3787,2300.0
2007-05-09 10:45:00,42.22,42.24,42.2,42.23,2800.0,32.3633,32.3787,32.348,32.371,2800.0
2007-05-09 10:50:00,42.23,42.32,42.23,42.3,3600.0,32.371,32.44,32.371,32.4246,3600.0
2007-05-09 10:55:00,42.32,42.35,42.29,42.3,3800.0,32.44,32.463,32.417,32.4246,3800.0
2007-05-09 11:00:00,42.3,42.37,42.3,42.36,2500.0,32.4246,32.4783,32.4246,32.4706,2500.0
2007-05-09 11:05:00,42.35,42.38,42.34,42.35,3700.0,32.463,32.486,32.4553,32.463,3700.0
2007-05-09 11:10:00,42.35,42.41,42.34,42.4,5400.0,32.463,32.509,32.4553,32.5013,5400.0
2007-05-09 11:15:00,42.41,42.43,42.36,42.37,7200.0,32.509,32.5243,32.4706,32.4783,7200.0
2007-05-09 11:20:00,42.36,42.37,42.32,42.32,3700.0,32.4706,32.4783,32.44,32.44,3700.0
2007-05-09 11:25:00,42.32,42.32,42.3,42.32,3800.0,32.44,32.44,32.4246,32.44,3800.0
2007-05-09 11:30:00,42.32,42.33,42.31,42.33,4800.0,32.44,32.4476,32.4323,32.4476,4800.0
2007-05-09 11:35:00,42.34,42.35,42.31,42.31,3500.0,32.4553,32.463,32.4323,32.4323,3500.0
2007-05-09 11:40:00,42.3,42.31,42.27,42.28,3300.0,32.4246,32.4323,32.4017,32.4093,3300.0
2007-05-09 11:45:00,42.27,42.29,42.22,42.24,5800.0,32.4017,32.417,32.3633,32.3787,5800.0
2007-05-09 11:50:00,42.25,42.25,42.23,42.25,1800.0,32.3863,32.3863,32.371,32.3863,1800.0
2007-05-09 11:55:00,42.25,42.26,42.25,42.25,5300.0,32.3863,32.394,32.3863,32.3863,5300.0
2007-05-09 12:00:00,42.25,42.25,42.23,42.25,4700.0,32.3863,32.3863,32.371,32.3863,4700.0
2007-05-09 12:05:00,42.25,42.32,42.25,42.32,5900.0,32.3863,32.44,32.3863,32.44,5900.0
2007-05-09 12:10:00,42.32,42.33,42.3,42.31,7400.0,32.44,32.4476,32.4246,32.4323,7400.0
2007-05-09 12:15:00,42.31,42.33,42.31,42.32,3400.0,32.4323,32.4476,32.4323,32.44,3400.0
2007-05-09 12:20:00,42.32,42.32,42.3,42.3,4400.0,32.44,32.44,32.4246,32.4246,4400.0
2007-05-09 12:25:00,42.29,42.31,42.29,42.31,8600.0,32.417,32.4323,32.417,32.4323,8600.0
2007-05-09 12:30:00,42.31,42.33,42.27,42.28,6800.0,32.4323,32.4476,32.4017,32.4093,6800.0
2007-05-09 12:35:00,42.27,42.36,42.27,42.36,6800.0,32.4017,32.4706,32.4017,32.4706,6800.0
2007-05-09 12:40:00,42.36,42.41,42.35,42.36,4900.0,32.4706,32.509,32.463,32.4706,4900.0
2007-05-09 12:45:00,42.37,42.37,42.32,42.35,1800.0,32.4783,32.4783,32.44,32.463,1800.0
2007-05-09 12:50:00,42.35,42.37,42.33,42.33,2400.0,32.463,32.4783,32.4476,32.4476,2400.0
2007-05-09 12:55:00,42.34,42.34,42.33,42.34,1400.0,32.4553,32.4553,32.4476,32.4553,1400.0
2007-05-09 13:00:00,42.34,42.34,42.29,42.3,3700.0,32.4553,32.4553,32.417,32.4246,3700.0
2007-05-09 13:05:00,42.3,42.3,42.21,42.23,4300.0,32.4246,32.4246,32.3557,32.371,4300.0
2007-05-09 13:10:00,42.23,42.23,42.22,42.23,1400.0,32.371,32.371,32.3633,32.371,1400.0
2007-05-09 13:15:00,42.22,42.27,42.21,42.26,5300.0,32.3633,32.4017,32.3557,32.394,5300.0
2007-05-09 13:20:00,42.27,42.3,42.27,42.3,1900.0,32.4017,32.4246,32.4017,32.4246,1900.0
2007-05-09 13:25:00,42.3,42.32,42.3,42.3,1300.0,32.4246,32.44,32.4246,32.4246,1300.0
2007-05-09 13:30:00,42.3,42.32,42.29,42.29,1600.0,32.4246,32.44,32.417,32.417,1600.0
2007-05-09 13:35:00,42.3,42.33,42.22,42.22,9800.0,32.4246,32.4476,32.3633,32.3633,9800.0
2007-05-09 13:40:00,42.22,42.26,42.22,42.25,1600.0,32.3633,32.394,32.3633,32.3863,1600.0
2007-05-09 13:45:00,42.25,42.27,42.25,42.26,2200.0,32.3863,32.4017,32.3863,32.394,2200.0
2007-05-09 13:50:00,42.24,42.26,42.23,42.24,3100.0,32.3787,32.394,32.371,32.3787,3100.0
2007-05-09 13:55:00,42.24,42.26,42.23,42.25,2000.0,32.3787,32.394,32.371,32.3863,2000.0
2007-05-09 14:00:00,42.26,42.29,42.26,42.29,2200.0,32.394,32.417,32.394,32.417,2200.0
2007-05-09 14:05:00,42.3,42.3,42.28,42.29,2100.0,32.4246,32.4246,32.4093,32.417,2100.0
2007-05-09 14:10:00,42.29,42.31,42.27,42.3,5700.0,32.417,32.4323,32.4017,32.4246,5700.0
2007-05-09 14:15:00,42.28,42.3,42.1,42.27,21000.0,32.4093,32.4246,32.2713,32.4017,21000.0
2007-05-09 14:20:00,42.28,42.37,42.14,42.22,13500.0,32.4093,32.4783,32.302,32.3633,13500.0
2007-05-09 14:25:00,42.23,42.37,42.23,42.34,11700.0,32.371,32.4783,32.371,32.4553,11700.0
2007-05-09 14:30:00,42.33,42.34,42.27,42.28,4600.0,32.4476,32.4553,32.4017,32.4093,4600.0
2007-05-09 14:35:00,42.29,42.44,42.27,42.44,6700.0,32.417,32.532,32.4017,32.532,6700.0
2007-05-09 14:40:00,42.44,42.6,42.38,42.6,22400.0,32.532,32.6546,32.486,32.6546,22400.0
2007-05-09 14:45:00,42.61,42.64,42.52,42.52,16400.0,32.6623,32.6853,32.5933,32.5933,16400.0
2007-05-09 14:50:00,42.54,42.6,42.45,42.57,11400.0,32.6086,32.6546,32.5396,32.6316,11400.0
2007-05-09 14:55:00,42.59,42.6,42.52,42.54,7200.0,32.6469,32.6546,32.5933,32.6086,7200.0
2007-05-09 15:00:00,42.54,42.56,42.5,42.56,9000.0,32.6086,32.6239,32.578,32.6239,9000.0
2007-05-09 15:05:00,42.57,42.58,42.48,42.51,13500.0,32.6316,32.6393,32.5626,32.5856,13500.0
2007-05-09 15:10:00,42.51,42.64,42.5,42.58,15900.0,32.5856,32.6853,32.578,32.6393,15900.0
2007-05-09 15:15:00,42.58,42.6,42.5,42.51,8100.0,32.6393,32.6546,32.578,32.5856,8100.0
2007-05-09 15:20:00,42.5,42.59,42.5,42.59,7700.0,32.578,32.6469,32.578,32.6469,7700.0
2007-05-09 15:25:00,42.58,42.63,42.54,42.63,6900.0,32.6393,32.6776,32.6086,32.6776,6900.0
2007-05-09 15:30:00,42.64,42.64,42.56,42.56,5600.0,32.6853,32.6853,32.6239,32.6239,5600.0
2007-05-09 15:35:00,42.55,42.56,42.46,42.56,11000.0,32.6163,32.6239,32.5473,32.6239,11000.0
2007-05-09 15:40:00,42.56,42.57,42.52,42.55,6300.0,32.6239,32.6316,32.5933,32.6163,6300.0
2007-05-09 15:45:00,42.54,42.64,42.54,42.58,11700.0,32.6086,32.6853,32.6086,32.6393,11700.0
2007-05-09 15:50:00,42.56,42.62,42.56,42.6,10600.0,32.6239,32.6699,32.6239,32.6546,10600.0
2007-05-09 15:55:00,42.61,42.61,42.51,42.58,15500.0,32.6623,32.6623,32.5856,32.6393,15500.0
2007-05-10 09:35:00,42.32,42.32,42.16,42.21,7300.0,32.44,32.44,32.3173,32.3557,7300.0
2007-05-10 09:40:00,42.14,42.15,42.05,42.06,3300.0,32.302,32.3097,32.233,32.2407,3300.0
2007-05-10 09:45:00,42.05,42.15,42.05,42.14,3300.0,32.233,32.3097,32.233,32.302,3300.0
2007-05-10 09:50:00,42.17,42.17,42.08,42.11,3200.0,32.325,32.325,32.256,32.279,3200.0
2007-05-10 09:55:00,42.07,42.11,42.05,42.09,5400.0,32.2483,32.279,32.233,32.2637,5400.0
2007-05-10 10:00:00,42.08,42.09,42.01,42.01,7600.0,32.256,32.2637,32.2024,32.2024,7600.0
2007-05-10 10:05:00,42.03,42.1,42.03,42.08,2700.0,32.2177,32.2713,32.2177,32.256,2700.0
2007-05-10 10:10:00,42.1,42.1,42.0,42.01,3600.0,32.2713,32.2713,32.1947,32.2024,3600.0
2007-05-10 10:15:00,42.0,42.09,42.0,42.06,4900.0,32.1947,32.2637,32.1947,32.2407,4900.0
2007-05-10 10:20:00,42.04,42.09,42.04,42.05,4300.0,32.2253,32.2637,32.2253,32.233,4300.0
2007-05-10 10:25:00,42.06,42.06,42.05,42.06,2100.0,32.2407,32.2407,32.233,32.2407,2100.0
2007-05-10 10:30:00,42.05,42.06,42.03,42.06,3000.0,32.233,32.2407,32.2177,32.2407,3000.0
2007-05-10 10:35:00,42.08,42.08,42.03,42.05,2500.0,32.256,32.256,32.2177,32.233,2500.0
2007-05-10 10:40:00,42.06,42.16,42.06,42.14,4100.0,32.2407,32.3173,32.2407,32.302,4100.0
2007-05-10 10:45:00,42.15,42.16,42.1,42.11,2600.0,32.3097,32.3173,32.2713,32.279,2600.0
2007-05-10 10:50:00,42.12,42.12,42.09,42.09,600.0,32.2867,32.2867,32.2637,32.2637,600.0
2007-05-10 10:55:00,42.1,42.15,42.09,42.14,3500.0,32.2713,32.3097,32.2637,32.302,3500.0
2007-05-10 11:00:00,42.14,42.14,42.08,42.08,5800.0,32.302,32.302,32.256,32.256,5800.0
2007-05-10 11:05:00,42.07,42.07,41.97,41.99,10200.0,32.2483,32.2483,32.1717,32.187,10200.0
2007-05-10 11:10:00,41.99,41.99,41.97,41.98,5000.0,32.187,32.187,32.1717,32.1794,5000.0
2007-05-10 11:15:00,41.98,42.0,41.91,41.91,9000.0,32.1794,32.1947,32.1257,32.1257,9000.0
2007-05-10 11:20:00,41.91,41.93,41.88,41.88,1400.0,32.1257,32.141,32.1027,32.1027,1400.0
2007-05-10 11:25:00,41.86,41.86,41.78,41.79,5400.0,32.0874,32.0874,32.026,32.0337,5400.0
2007-05-10 11:30:00,41.8,41.94,41.76,41.93,8300.0,32.0414,32.1487,32.0107,32.141,8300.0
2007-05-10 11:35:00,41.92,41.99,41.89,41.99,2700.0,32.1334,32.187,32.1104,32.187,2700.0
2007-05-10 11:40:00,41.99,42.03,41.98,42.02,3900.0,32.187,32.2177,32.1794,32.21,3900.0
2007-05-10 11:45:00,42.05,42.05,41.97,41.98,4200.0,32.233,32.233,32.1717,32.1794,4200.0
2007-05-10 11:50:00,42.01,42.05,41.88,41.88,5800.0,32.2024,32.233,32.1027,32.1027,5800.0
2007-05-10 11:55:00,41.88,41.89,41.75,41.75,6100.0,32.1027,32.1104,32.003,32.003,6100.0
2007-05-10 12:00:00,41.75,41.85,41.58,41.58,41200.0,32.003,32.0797,31.8727,31.8727,41200.0
2007-05-10 12:05:00,41.56,41.58,41.51,41.54,14100.0,31.8574,31.8727,31.8191,31.8421,14100.0
2007-05-10 12:10:00,41.55,41.56,41.53,41.56,5800.0,31.8497,31.8574,31.8344,31.8574,5800.0
2007-05-10 12:15:00,41.56,41.56,41.5,41.5,10100.0,31.8574,31.8574,31.8114,31.8114,10100.0
2007-05-10 12:20:00,41.53,41.54,41.49,41.54,3800.0,31.8344,31.8421,31.8037,31.8421,3800.0
2007-05-10 12:25:00,41.54,41.54,41.48,41.49,8900.0,31.8421,31.8421,31.7961,31.8037,8900.0
2007-05-10 12:30:00,41.47,41.49,41.45,41.46,8300.0,31.7884,31.8037,31.7731,31.7808,8300.0
2007-05-10 12:35:00,41.45,41.49,41.45,41.47,1800.0,31.7731,31.8037,31.7731,31.7884,1800.0
2007-05-10 12:40:00,41.47,41.52,41.47,41.51,4200.0,31.7884,31.8267,31.7884,31.8191,4200.0
2007-05-10 12:45:00,41.53,41.53,41.48,41.51,6200.0,31.8344,31.8344,31.7961,31.8191,6200.0
2007-05-10 12:50:00,41.51,41.54,41.5,41.54,4000.0,31.8191,31.8421,31.8114,31.8421,4000.0
2007-05-10 12:55:00,41.54,41.57,41.54,41.55,7000.0,31.8421,31.8651,31.8421,31.8497,7000.0
2007-05-10 13:00:00,41.55,41.56,41.49,41.49,4600.0,31.8497,31.8574,31.8037,31.8037,4600.0
2007-05-10 13:05:00,41.5,41.52,41.47,41.52,5000.0,31.8114,31.8267,31.7884,31.8267,5000.0
2007-05-10 13:10:00,41.5,41.52,41.42,41.46,7000.0,31.8114,31.8267,31.7501,31.7808,7000.0
2007-05-10 13:15:00,41.41,41.42,41.38,41.39,5600.0,31.7424,31.7501,31.7194,31.7271,5600.0
2007-05-10 13:20:00,41.39,41.39,41.34,41.34,11600.0,31.7271,31.7271,31.6888,31.6888,11600.0
2007-05-10 13:25:00,41.33,41.38,41.32,41.38,4500.0,31.6811,31.7194,31.6734,31.7194,4500.0
2007-05-10 13:30:00,41.35,41.39,41.31,41.34,3500.0,31.6964,31.7271,31.6658,31.6888,3500.0
2007-05-10 13:35:00,41.34,41.39,41.34,41.39,12500.0,31.6888,31.7271,31.6888,31.7271,12500.0
2007-05-10 13:40:00,41.41,41.44,41.41,41.44,1400.0,31.7424,31.7654,31.7424,31.7654,1400.0
2007-05-10 13:45:00,41.44,41.46,41.42,41.45,6100.0,31.7654,31.7808,31.7501,31.7731,6100.0
2007-05-10 13:50:00,41.46,41.49,41.43,41.49,24100.0,31.7808,31.8037,31.7578,31.8037,24100.0
2007-05-10 13:55:00,41.49,41.51,41.43,41.44,5700.0,31.8037,31.8191,31.7578,31.7654,5700.0
2007-05-10 14:00:00,41.45,41.6,41.42,41.6,6700.0,31.7731,31.8881,31.7501,31.8881,6700.0
2007-05-10 14:05:00,41.59,41.6,41.48,41.53,36600.0,31.8804,31.8881,31.7961,31.8344,36600.0
2007-05-10 14:10:00,41.52,41.58,41.47,41.49,10300.0,31.8267,31.8727,31.7884,31.8037,10300.0
2007-05-10 14:15:00,41.49,41.54,41.48,41.54,1600.0,31.8037,31.8421,31.7961,31.8421,1600.0
2007-05-10 14:20:00,41.52,41.57,41.52,41.55,2900.0,31.8267,31.8651,31.8267,31.8497,2900.0
2007-05-10 14:25:00,41.55,41.59,41.52,41.59,4800.0,31.8497,31.8804,31.8267,31.8804,4800.0
2007-05-10 14:30:00,41.59,41.6,41.57,41.6,6600.0,31.8804,31.8881,31.8651,31.8881,6600.0
2007-05-10 14:35:00,41.61,41.61,41.52,41.52,8100.0,31.8957,31.8957,31.8267,31.8267,8100.0
2007-05-10 14:40:00,41.53,41.53,41.45,41.51,16600.0,31.8344,31.8344,31.7731,31.8191,16600.0
2007-05-10 14:45:00,41.51,41.53,41.46,41.51,27900.0,31.8191,31.8344,31.7808,31.8191,27900.0
2007-05-10 14:50:00,41.51,41.52,41.42,41.47,15300.0,31.8191,31.8267,31.7501,31.7884,15300.0
2007-05-10 14:55:00,41.47,41.49,41.38,41.38,18700.0,31.7884,31.8037,31.7194,31.7194,18700.0
2007-05-10 15:00:00,41.38,41.41,41.3,41.37,12300.0,31.7194,31.7424,31.6581,31.7118,12300.0
2007-05-10 15:05:00,41.37,41.4,41.27,41.29,13600.0,31.7118,31.7348,31.6351,31.6504,13600.0
2007-05-10 15:10:00,41.29,41.52,41.29,41.46,10100.0,31.6504,31.8267,31.6504,31.7808,10100.0
2007-05-10 15:15:00,41.44,41.47,41.44,41.47,3500.0,31.7654,31.7884,31.7654,31.7884,3500.0
2007-05-10 15:20:00,41.45,41.52,41.44,41.51,4800.0,31.7731,31.8267,31.7654,31.8191,4800.0
2007-05-10 15:25:00,41.48,41.49,41.34,41.4,25000.0,31.7961,31.8037,31.6888,31.7348,25000.0
2007-05-10 15:30:00,41.42,41.46,41.36,41.4,16000.0,31.7501,31.7808,31.7041,31.7348,16000.0
2007-05-10 15:35:00,41.43,41.48,41.41,41.43,5000.0,31.7578,31.7961,31.7424,31.7578,5000.0
2007-05-10 15:40:00,41.43,41.43,41.35,41.36,12100.0,31.7578,31.7578,31.6964,31.7041,12100.0
2007-05-10 15:45:00,41.36,41.46,41.36,41.39,12800.0,31.7041,31.7808,31.7041,31.7271,12800.0
2007-05-10 15:50:00,41.38,41.39,41.29,41.29,13100.0,31.7194,31.7271,31.6504,31.6504,13100.0
2007-05-10 15:55:00,41.3,41.35,41.22,41.24,28000.0,31.6581,31.6964,31.5968,31.6121,28000.0
2007-05-11 09:30:00,41.32,41.54,41.32,41.54,6000.0,31.6734,31.8421,31.6734,31.8421,6000.0
2007-05-11 09:35:00,41.54,41.64,41.54,41.61,2100.0,31.8421,31.9187,31.8421,31.8957,2100.0
2007-05-11 09:40:00,41.63,41.66,41.4,41.4,7300.0,31.9111,31.9341,31.7348,31.7348,7300.0
2007-05-11 09:45:00,41.43,41.67,41.37,41.58,6300.0,31.7578,31.9417,31.7118,31.8727,6300.0
2007-05-11 09:50:00,41.64,41.66,41.58,41.61,2500.0,31.9187,31.9341,31.8727,31.8957,2500.0
2007-05-11 09:55:00,41.58,41.63,41.44,41.5,6200.0,31.8727,31.9111,31.7654,31.8114,6200.0
2007-05-11 10:00:00,41.5,41.64,41.37,41.42,13500.0,31.8114,31.9187,31.7118,31.7501,13500.0
2007-05-11 10:05:00,41.39,41.47,41.38,41.43,2300.0,31.7271,31.7884,31.7194,31.7578,2300.0
2007-05-11 10:10:00,41.39,41.47,41.39,41.47,5300.0,31.7271,31.7884,31.7271,31.7884,5300.0
2007-05-11 10:15:00,41.49,41.55,41.45,41.53,6300.0,31.8037,31.8497,31.7731,31.8344,6300.0
2007-05-11 10:20:00,41.53,41.55,41.44,41.51,7500.0,31.8344,31.8497,31.7654,31.8191,7500.0
2007-05-11 10:25:00,41.56,41.57,41.52,41.57,1700.0,31.8574,31.8651,31.8267,31.8651,1700.0
2007-05-11 10:30:00,41.57,41.63,41.53,41.55,2900.0,31.8651,31.9111,31.8344,31.8497,2900.0
2007-05-11 10:35:00,41.55,41.55,41.52,41.55,2900.0,31.8497,31.8497,31.8267,31.8497,2900.0
2007-05-11 10:40:00,41.57,41.58,41.54,41.57,2100.0,31.8651,31.8727,31.8421,31.8651,2100.0
2007-05-11 10:45:00,41.57,41.57,41.49,41.52,2200.0,31.8651,31.8651,31.8037,31.8267,2200.0
2007-05-11 10:50:00,41.52,41.62,41.52,41.58,10200.0,31.8267,31.9034,31.8267,31.8727,10200.0
2007-05-11 10:55:00,41.59,41.61,41.48,41.49,6100.0,31.8804,31.8957,31.7961,31.8037,6100.0
2007-05-11 11:00:00,41.53,41.6,41.49,41.58,4000.0,31.8344,31.8881,31.8037,31.8727,4000.0
2007-05-11 11:05:00,41.59,41.59,41.53,41.55,3700.0,31.8804,31.8804,31.8344,31.8497,3700.0
2007-05-11 11:10:00,41.54,41.6,41.54,41.58,2600.0,31.8421,31.8881,31.8421,31.8727,2600.0
2007-05-11 11:15:00,41.58,41.6,41.42,41.45,13900.0,31.8727,31.8881,31.7501,31.7731,13900.0
2007-05-11 11:20:00,41.45,41.5,41.45,41.48,4200.0,31.7731,31.8114,31.7731,31.7961,4200.0
2007-05-11 11:25:00,41.48,41.51,41.47,41.49,3000.0,31.7961,31.8191,31.7884,31.8037,3000.0
2007-05-11 11:30:00,41.49,41.53,41.49,41.49,2400.0,31.8037,31.8344,31.8037,31.8037,2400.0
2007-05-11 11:35:00,41.52,41.53,41.44,41.46,4500.0,31.8267,31.8344,31.7654,31.7808,4500.0
2007-05-11 11:40:00,41.46,41.48,41.41,41.41,4300.0,31.7808,31.7961,31.7424,31.7424,4300.0
2007-05-11 11:45:00,41.44,41.45,41.4,41.41,3500.0,31.7654,31.7731,31.7348,31.7424,3500.0
2007-05-11 11:50:00,41.45,41.46,41.42,41.42,2800.0,31.7731,31.7808,31.7501,31.7501,2800.0
2007-05-11 11:55:00,41.42,41.47,41.41,41.45,6200.0,31.7501,31.7884,31.7424,31.7731,6200.0
2007-05-11 12:00:00,41.44,41.45,41.36,41.39,7400.0,31.7654,31.7731,31.7041,31.7271,7400.0
2007-05-11 12:05:00,41.35,41.38,41.34,41.34,5600.0,31.6964,31.7194,31.6888,31.6888,5600.0
2007-05-11 12:10:00,41.33,41.37,41.33,41.35,5600.0,31.6811,31.7118,31.6811,31.6964,5600.0
2007-05-11 12:15:00,41.35,41.42,41.35,41.39,3500.0,31.6964,31.7501,31.6964,31.7271,3500.0
2007-05-11 12:20:00,41.39,41.39,41.35,41.39,4000.0,31.7271,31.7271,31.6964,31.7271,4000.0
2007-05-11 12:25:00,41.39,41.39,41.33,41.33,6600.0,31.7271,31.7271,31.6811,31.6811,6600.0
2007-05-11 12:30:00,41.33,41.35,41.31,41.32,3300.0,31.6811,31.6964,31.6658,31.6734,3300.0
2007-05-11 12:35:00,41.32,41.32,41.28,41.28,5200.0,31.6734,31.6734,31.6428,31.6428,5200.0
2007-05-11 12:40:00,41.28,41.33,41.28,41.32,3900.0,31.6428,31.6811,31.6428,31.6734,3900.0
2007-05-11 12:45:00,41.32,41.32,41.22,41.23,8200.0,31.6734,31.6734,31.5968,31.6044,8200.0
2007-05-11 12:50:00,41.23,41.27,41.2,41.27,4800.0,31.6044,31.6351,31.5815,31.6351,4800.0
2007-05-11 12:55:00,41.28,41.28,41.21,41.28,10300.0,31.6428,31.6428,31.5891,31.6428,10300.0
2007-05-11 13:00:00,41.28,41.3,41.28,41.28,2900.0,31.6428,31.6581,31.6428,31.6428,2900.0
2007-05-11 13:05:00,41.28,41.3,41.26,41.28,4900.0,31.6428,31.6581,31.6274,31.6428,4900.0
2007-05-11 13:10:00,41.27,41.29,41.27,41.28,3700.0,31.6351,31.6504,31.6351,31.6428,3700.0
2007-05-11 13:15:00,41.28,41.28,41.27,41.27,1100.0,31.6428,31.6428,31.6351,31.6351,1100.0
2007-05-11 13:20:00,41.27,41.32,41.24,41.32,10200.0,31.6351,31.6734,31.6121,31.6734,10200.0
2007-05-11 13:25:00,41.33,41.38,41.33,41.35,7200.0,31.6811,31.7194,31.6811,31.6964,7200.0
2007-05-11 13:30:00,41.35,41.36,41.34,41.34,2000.0,31.6964,31.7041,31.6888,31.6888,2000.0
2007-05-11 13:35:00,41.34,41.36,41.34,41.34,3800.0,31.6888,31.7041,31.6888,31.6888,3800.0
2007-05-11 13:40:00,41.34,41.34,41.28,41.32,4700.0,31.6888,31.6888,31.6428,31.6734,4700.0
2007-05-11 13:45:00,41.32,41.33,41.28,41.28,4200.0,31.6734,31.6811,31.6428,31.6428,4200.0
2007-05-11 13:50:00,41.3,41.3,41.29,41.3,1500.0,31.6581,31.6581,31.6504,31.6581,1500.0
2007-05-11 13:55:00,41.3,41.35,41.3,41.35,3400.0,31.6581,31.6964,31.6581,31.6964,3400.0
2007-05-11 14:00:00,41.33,41.34,41.3,41.33,3800.0,31.6811,31.6888,31.6581,31.6811,3800.0
2007-05-11 14:05:00,41.33,41.35,41.32,41.35,5700.0,31.6811,31.6964,31.6734,31.6964,5700.0
2007-05-11 14:10:00,41.36,41.4,41.36,41.39,5500.0,31.7041,31.7348,31.7041,31.7271,5500.0
2007-05-11 14:15:00,41.39,41.4,41.35,41.36,12800.0,31.7271,31.7348,31.6964,31.7041,12800.0
2007-05-11 14:20:00,41.36,41.4,41.36,41.39,4500.0,31.7041,31.7348,31.7041,31.7271,4500.0
2007-05-11 14:25:00,41.39,41.46,41.39,41.46,5200.0,31.7271,31.7808,31.7271,31.7808,5200.0
2007-05-11 14:30:00,41.47,41.48,41.39,41.39,12800.0,31.7884,31.7961,31.7271,31.7271,12800.0
2007-05-11 14:35:00,41.4,41.51,41.4,41.51,8100.0,31.7348,31.8191,31.7348,31.8191,8100.0
2007-05-11 14:40:00,41.49,41.58,41.45,41.57,6600.0,31.8037,31.8727,31.7731,31.8651,6600.0
2007-05-11 14:45:00,41.57,41.58,41.49,41.51,4500.0,31.8651,31.8727,31.8037,31.8191,4500.0
2007-05-11 14:50:00,41.52,41.53,41.51,41.52,3300.0,31.8267,31.8344,31.8191,31.8267,3300.0
2007-05-11 14:55:00,41.51,41.53,41.48,41.48,5000.0,31.8191,31.8344,31.7961,31.7961,5000.0
2007-05-11 15:00:00,41.48,41.49,41.47,41.49,5200.0,31.7961,31.8037,31.7884,31.8037,5200.0
2007-05-11 15:05:00,41.49,41.59,41.44,41.51,15700.0,31.8037,31.8804,31.7654,31.8191,15700.0
2007-05-11 15:10:00,41.52,41.58,41.52,41.54,5200.0,31.8267,31.8727,31.8267,31.8421,5200.0
2007-05-11 15:15:00,41.57,41.57,41.54,41.57,3400.0,31.8651,31.8651,31.8421,31.8651,3400.0
2007-05-11 15:20:00,41.57,41.6,41.57,41.58,6400.0,31.8651,31.8881,31.8651,31.8727,6400.0
2007-05-11 15:25:00,41.59,41.63,41.59,41.62,4200.0,31.8804,31.9111,31.8804,31.9034,4200.0
2007-05-11 15:30:00,41.62,41.67,41.6,41.61,9500.0,31.9034,31.9417,31.8881,31.8957,9500.0
2007-05-11 15:35:00,41.61,41.64,41.56,41.58,6500.0,31.8957,31.9187,31.8574,31.8727,6500.0
2007-05-11 15:40:00,41.55,41.6,41.51,41.56,6100.0,31.8497,31.8881,31.8191,31.8574,6100.0
2007-05-11 15:45:00,41.57,41.57,41.48,41.54,7100.0,31.8651,31.8651,31.7961,31.8421,7100.0
2007-05-11 15:50:00,41.54,41.67,41.54,41.6,21000.0,31.8421,31.9417,31.8421,31.8881,21000.0
2007-05-11 15:55:00,41.61,41.65,41.6,41.64,8600.0,31.8957,31.9264,31.8881,31.9187,8600.0
2007-05-14 09:30:00,41.5,41.77,41.5,41.67,2700.0,31.8114,32.0184,31.8114,31.9417,2700.0
2007-05-14 09:35:00,41.83,42.07,41.83,42.0,5500.0,32.0644,32.2483,32.0644,32.1947,5500.0
2007-05-14 09:40:00,42.07,42.1,42.0,42.09,5700.0,32.2483,32.2713,32.1947,32.2637,5700.0
2007-05-14 09:45:00,42.05,42.05,41.98,41.98,5000.0,32.233,32.233,32.1794,32.1794,5000.0
2007-05-14 09:50:00,41.98,42.02,41.83,41.83,3800.0,32.1794,32.21,32.0644,32.0644,3800.0
2007-05-14 09:55:00,41.8,41.81,41.74,41.75,1500.0,32.0414,32.049,31.9954,32.003,1500.0
2007-05-14 10:00:00,41.75,41.75,41.67,41.67,2300.0,32.003,32.003,31.9417,31.9417,2300.0
2007-05-14 10:05:00,41.65,41.65,41.6,41.63,9200.0,31.9264,31.9264,31.8881,31.9111,9200.0
2007-05-14 10:10:00,41.63,41.7,41.6,41.6,5100.0,31.9111,31.9647,31.8881,31.8881,5100.0
2007-05-14 10:15:00,41.61,41.64,41.6,41.61,4200.0,31.8957,31.9187,31.8881,31.8957,4200.0
2007-05-14 10:20:00,41.61,41.64,41.6,41.62,3200.0,31.8957,31.9187,31.8881,31.9034,3200.0
2007-05-14 10:25:00,41.6,41.61,41.6,41.6,9800.0,31.8881,31.8957,31.8881,31.8881,9800.0
2007-05-14 10:30:00,41.6,41.63,41.6,41.63,7800.0,31.8881,31.9111,31.8881,31.9111,7800.0
2007-05-14 10:35:00,41.62,41.63,41.6,41.63,5000.0,31.9034,31.9111,31.8881,31.9111,5000.0
2007-05-14 10:40:00,41.62,41.64,41.61,41.62,2900.0,31.9034,31.9187,31.8957,31.9034,2900.0
2007-05-14 10:45:00,41.61,41.65,41.61,41.62,1800.0,31.8957,31.9264,31.8957,31.9034,1800.0
2007-05-14 10:50:00,41.61,41.66,41.6,41.63,4000.0,31.8957,31.9341,31.8881,31.9111,4000.0
2007-05-14 10:55:00,41.64,41.65,41.6,41.61,3300.0,31.9187,31.9264,31.8881,31.8957,3300.0
2007-05-14 11:00:00,41.6,41.61,41.6,41.6,8800.0,31.8881,31.8957,31.8881,31.8881,8800.0
2007-05-14 11:05:00,41.61,41.61,41.6,41.6,8200.0,31.8957,31.8957,31.8881,31.8881,8200.0
2007-05-14 11:10:00,41.6,41.71,41.6,41.7,10400.0,31.8881,31.9724,31.8881,31.9647,10400.0
2007-05-14 11:15:00,41.71,41.73,41.69,41.73,1500.0,31.9724,31.9877,31.9571,31.9877,1500.0
2007-05-14 11:20:00,41.73,41.74,41.69,41.69,1300.0,31.9877,31.9954,31.9571,31.9571,1300.0
2007-05-14 11:25:00,41.69,41.7,41.6,41.6,2600.0,31.9571,31.9647,31.8881,31.8881,2600.0
2007-05-14 11:30:00,41.61,41.62,41.6,41.62,4500.0,31.8957,31.9034,31.8881,31.9034,4500.0
2007-05-14 11:35:00,41.62,41.65,41.62,41.64,700.0,31.9034,31.9264,31.9034,31.9187,700.0
2007-05-14 11:40:00,41.65,41.65,41.65,41.65,500.0,31.9264,31.9264,31.9264,31.9264,500.0
2007-05-14 11:45:00,41.67,41.7,41.66,41.68,3500.0,31.9417,31.9647,31.9341,31.9494,3500.0
2007-05-14 11:50:00,41.68,41.68,41.63,41.63,1400.0,31.9494,31.9494,31.9111,31.9111,1400.0
2007-05-14 11:55:00,41.62,41.67,41.61,41.65,2800.0,31.9034,31.9417,31.8957,31.9264,2800.0
2007-05-14 12:00:00,41.64,41.7,41.64,41.7,2000.0,31.9187,31.9647,31.9187,31.9647,2000.0
2007-05-14 12:05:00,41.7,41.76,41.68,41.73,3800.0,31.9647,32.0107,31.9494,31.9877,3800.0
2007-05-14 12:10:00,41.73,41.82,41.73,41.8,4100.0,31.9877,32.0567,31.9877,32.0414,4100.0
2007-05-14 12:15:00,41.82,41.83,41.79,41.81,5000.0,32.0567,32.0644,32.0337,32.049,5000.0
2007-05-14 12:20:00,41.81,41.84,41.78,41.78,5600.0,32.049,32.072,32.026,32.026,5600.0
2007-05-14 12:25:00,41.77,41.77,41.75,41.75,700.0,32.0184,32.0184,32.003,32.003,700.0
2007-05-14 12:30:00,41.75,41.75,41.73,41.74,1100.0,32.003,32.003,31.9877,31.9954,1100.0
2007-05-14 12:35:00,41.74,41.75,41.74,41.75,700.0,31.9954,32.003,31.9954,32.003,700.0
2007-05-14 12:40:00,41.75,41.76,41.73,41.76,1700.0,32.003,32.0107,31.9877,32.0107,1700.0
2007-05-14 12:45:00,41.78,41.83,41.78,41.8,1900.0,32.026,32.0644,32.026,32.0414,1900.0
2007-05-14 12:50:00,41.79,41.81,41.78,41.81,900.0,32.0337,32.049,32.026,32.049,900.0
2007-05-14 12:55:00,41.79,41.8,41.79,41.79,900.0,32.0337,32.0414,32.0337,32.0337,900.0
2007-05-14 13:00:00,41.81,41.83,41.8,41.8,2700.0,32.049,32.0644,32.0414,32.0414,2700.0
2007-05-14 13:05:00,41.78,41.81,41.78,41.81,1100.0,32.026,32.049,32.026,32.049,1100.0
2007-05-14 13:10:00,41.8,41.8,41.78,41.78,1300.0,32.0414,32.0414,32.026,32.026,1300.0
2007-05-14 13:15:00,41.77,41.77,41.65,41.65,3200.0,32.0184,32.0184,31.9264,31.9264,3200.0
2007-05-14 13:20:00,41.66,41.66,41.6,41.64,3400.0,31.9341,31.9341,31.8881,31.9187,3400.0
2007-05-14 13:25:00,41.67,41.7,41.66,41.66,4900.0,31.9417,31.9647,31.9341,31.9341,4900.0
2007-05-14 13:30:00,41.66,41.67,41.61,41.62,2900.0,31.9341,31.9417,31.8957,31.9034,2900.0
2007-05-14 13:35:00,41.61,41.62,41.6,41.62,10900.0,31.8957,31.9034,31.8881,31.9034,10900.0
2007-05-14 13:40:00,41.62,41.62,41.58,41.61,12500.0,31.9034,31.9034,31.8727,31.8957,12500.0
2007-05-14 13:45:00,41.6,41.63,41.6,41.61,14000.0,31.8881,31.9111,31.8881,31.8957,14000.0
2007-05-14 13:50:00,41.61,41.62,41.6,41.62,7600.0,31.8957,31.9034,31.8881,31.9034,7600.0
2007-05-14 13:55:00,41.62,41.62,41.6,41.6,6900.0,31.9034,31.9034,31.8881,31.8881,6900.0
2007-05-14 14:00:00,41.6,41.6,41.41,41.42,9400.0,31.8881,31.8881,31.7424,31.7501,9400.0
2007-05-14 14:05:00,41.42,41.42,41.35,41.39,7700.0,31.7501,31.7501,31.6964,31.7271,7700.0
2007-05-14 14:10:00,41.37,41.38,41.36,41.37,3400.0,31.7118,31.7194,31.7041,31.7118,3400.0
2007-05-14 14:15:00,41.36,41.37,41.22,41.26,17800.0,31.7041,31.7118,31.5968,31.6274,17800.0
2007-05-14 14:20:00,41.26,41.32,41.26,41.32,4300.0,31.6274,31.6734,31.6274,31.6734,4300.0
2007-05-14 14:25:00,41.32,41.34,41.28,41.34,4700.0,31.6734,31.6888,31.6428,31.6888,4700.0
2007-05-14 14:30:00,41.36,41.39,41.36,41.36,4600.0,31.7041,31.7271,31.7041,31.7041,4600.0
2007-05-14 14:35:00,41.32,41.36,41.29,41.34,4300.0,31.6734,31.7041,31.6504,31.6888,4300.0
2007-05-14 14:40:00,41.35,41.36,41.33,41.36,2300.0,31.6964,31.7041,31.6811,31.7041,2300.0
2007-05-14 14:45:00,41.38,41.39,41.35,41.39,1400.0,31.7194,31.7271,31.6964,31.7271,1400.0
2007-05-14 14:50:00,41.39,41.44,41.38,41.42,2800.0,31.7271,31.7654,31.7194,31.7501,2800.0
2007-05-14 14:55:00,41.41,41.42,41.38,41.42,300.0,31.7424,31.7501,31.7194,31.7501,300.0
2007-05-14 15:00:00,41.39,41.47,41.35,41.47,4300.0,31.7271,31.7884,31.6964,31.7884,4300.0
2007-05-14 15:05:00,41.48,41.49,41.41,41.46,3100.0,31.7961,31.8037,31.7424,31.7808,3100.0
2007-05-14 15:10:00,41.45,41.48,41.45,41.48,2800.0,31.7731,31.7961,31.7731,31.7961,2800.0
2007-05-14 15:15:00,41.48,41.49,41.45,41.45,10100.0,31.7961,31.8037,31.7731,31.7731,10100.0
2007-05-14 15:20:00,41.46,41.46,41.43,41.44,12400.0,31.7808,31.7808,31.7578,31.7654,12400.0
2007-05-14 15:25:00,41.43,41.43,41.39,41.41,5500.0,31.7578,31.7578,31.7271,31.7424,5500.0
2007-05-14 15:30:00,41.4,41.46,41.4,41.46,7000.0,31.7348,31.7808,31.7348,31.7808,7000.0
2007-05-14 15:35:00,41.45,41.46,41.43,41.43,3000.0,31.7731,31.7808,31.7578,31.7578,3000.0
2007-05-14 15:40:00,41.44,41.44,41.41,41.43,3300.0,31.7654,31.7654,31.7424,31.7578,3300.0
2007-05-14 15:45:00,41.43,41.44,41.41,41.42,3100.0,31.7578,31.7654,31.7424,31.7501,3100.0
2007-05-14 15:50:00,41.42,41.43,41.36,41.36,15700.0,31.7501,31.7578,31.7041,31.7041,15700.0
2007-05-14 15:55:00,41.37,41.45,41.35,41.43,19300.0,31.7118,31.7731,31.6964,31.7578,19300.0
2007-05-15 09:30:00,41.42,41.71,41.42,41.64,5700.0,31.7501,31.9724,31.7501,31.9187,5700.0
2007-05-15 09:35:00,41.65,41.65,41.61,41.63,7000.0,31.9264,31.9264,31.8957,31.9111,7000.0
2007-05-15 09:40:00,41.62,41.82,41.62,41.79,5200.0,31.9034,32.0567,31.9034,32.0337,5200.0
2007-05-15 09:45:00,41.86,41.91,41.76,41.76,9000.0,32.0874,32.1257,32.0107,32.0107,9000.0
2007-05-15 09:50:00,41.73,41.75,41.51,41.53,7900.0,31.9877,32.003,31.8191,31.8344,7900.0
2007-05-15 09:55:00,41.51,41.76,41.5,41.71,10800.0,31.8191,32.0107,31.8114,31.9724,10800.0
2007-05-15 10:00:00,41.72,41.9,41.71,41.9,23100.0,31.9801,32.118,31.9724,32.118,23100.0
2007-05-15 10:05:00,41.88,41.98,41.88,41.95,9900.0,32.1027,32.1794,32.1027,32.1564,9900.0
2007-05-15 10:10:00,41.93,41.99,41.93,41.95,3700.0,32.141,32.187,32.141,32.1564,3700.0
2007-05-15 10:15:00,41.95,42.06,41.92,42.06,5000.0,32.1564,32.2407,32.1334,32.2407,5000.0
2007-05-15 10:20:00,42.01,42.01,41.9,41.95,7900.0,32.2024,32.2024,32.118,32.1564,7900.0
2007-05-15 10:25:00,41.95,41.97,41.94,41.94,3400.0,32.1564,32.1717,32.1487,32.1487,3400.0
2007-05-15 10:30:00,41.94,41.97,41.82,41.82,3500.0,32.1487,32.1717,32.0567,32.0567,3500.0
2007-05-15 10:35:00,41.83,41.91,41.82,41.89,3000.0,32.0644,32.1257,32.0567,32.1104,3000.0
2007-05-15 10:40:00,41.88,41.97,41.84,41.93,5900.0,32.1027,32.1717,32.072,32.141,5900.0
2007-05-15 10:45:00,41.97,42.06,41.97,42.06,3900.0,32.1717,32.2407,32.1717,32.2407,3900.0
2007-05-15 10:50:00,42.03,42.08,42.02,42.05,3200.0,32.2177,32.256,32.21,32.233,3200.0
2007-05-15 10:55:00,42.03,42.03,41.88,41.94,5000.0,32.2177,32.2177,32.1027,32.1487,5000.0
2007-05-15 11:00:00,41.93,41.93,41.82,41.89,9900.0,32.141,32.141,32.0567,32.1104,9900.0
2007-05-15 11:05:00,41.89,41.92,41.86,41.92,2400.0,32.1104,32.1334,32.0874,32.1334,2400.0
2007-05-15 11:10:00,41.93,41.95,41.86,41.92,2700.0,32.141,32.1564,32.0874,32.1334,2700.0
2007-05-15 11:15:00,41.9,42.01,41.9,42.01,1900.0,32.118,32.2024,32.118,32.2024,1900.0
2007-05-15 11:20:00,42.0,42.01,41.98,41.98,2100.0,32.1947,32.2024,32.1794,32.1794,2100.0
2007-05-15 11:25:00,41.99,42.04,41.98,42.02,3200.0,32.187,32.2253,32.1794,32.21,3200.0
2007-05-15 11:30:00,42.04,42.04,41.97,42.0,1600.0,32.2253,32.2253,32.1717,32.1947,1600.0
2007-05-15 11:35:00,42.0,42.05,41.94,42.05,4200.0,32.1947,32.233,32.1487,32.233,4200.0
2007-05-15 11:40:00,42.05,42.14,42.05,42.14,5400.0,32.233,32.302,32.233,32.302,5400.0
2007-05-15 11:45:00,42.14,42.16,42.06,42.15,4800.0,32.302,32.3173,32.2407,32.3097,4800.0
2007-05-15 11:50:00,42.19,42.19,42.07,42.14,3800.0,32.3403,32.3403,32.2483,32.302,3800.0
2007-05-15 11:55:00,42.09,42.14,42.06,42.06,3100.0,32.2637,32.302,32.2407,32.2407,3100.0
2007-05-15 12:00:00,42.07,42.11,42.07,42.07,1300.0,32.2483,32.279,32.2483,32.2483,1300.0
2007-05-15 12:05:00,42.04,42.06,41.99,42.02,3400.0,32.2253,32.2407,32.187,32.21,3400.0
2007-05-15 12:10:00,42.02,42.08,42.02,42.07,1900.0,32.21,32.256,32.21,32.2483,1900.0
2007-05-15 12:15:00,42.07,42.08,41.99,41.99,1000.0,32.2483,32.256,32.187,32.187,1000.0
2007-05-15 12:20:00,42.02,42.04,41.92,41.97,9100.0,32.21,32.2253,32.1334,32.1717,9100.0
2007-05-15 12:25:00,41.97,42.08,41.97,42.08,10400.0,32.1717,32.256,32.1717,32.256,10400.0
2007-05-15 12:30:00,42.08,42.08,41.9,41.97,6400.0,32.256,32.256,32.118,32.1717,6400.0
2007-05-15 12:35:00,41.97,42.04,41.97,41.98,3700.0,32.1717,32.2253,32.1717,32.1794,3700.0
2007-05-15 12:40:00,41.96,42.07,41.96,42.01,4700.0,32.164,32.2483,32.164,32.2024,4700.0
2007-05-15 12:45:00,42.01,42.01,41.81,41.89,10800.0,32.2024,32.2024,32.049,32.1104,10800.0
2007-05-15 12:50:00,41.89,42.03,41.88,41.88,4200.0,32.1104,32.2177,32.1027,32.1027,4200.0
2007-05-15 12:55:00,41.85,41.85,41.81,41.84,3600.0,32.0797,32.0797,32.049,32.072,3600.0
2007-05-15 13:00:00,41.86,41.89,41.71,41.74,5900.0,32.0874,32.1104,31.9724,31.9954,5900.0
2007-05-15 13:05:00,41.72,41.83,41.72,41.82,1700.0,31.9801,32.0644,31.9801,32.0567,1700.0
2007-05-15 13:10:00,41.8,41.96,41.8,41.96,2400.0,32.0414,32.164,32.0414,32.164,2400.0
2007-05-15 13:15:00,41.97,42.0,41.96,41.98,2500.0,32.1717,32.1947,32.164,32.1794,2500.0
2007-05-15 13:20:00,42.0,42.0,41.94,41.95,2800.0,32.1947,32.1947,32.1487,32.1564,2800.0
2007-05-15 13:25:00,41.93,41.98,41.92,41.98,1300.0,32.141,32.1794,32.1334,32.1794,1300.0
2007-05-15 13:30:00,41.99,42.01,41.89,41.94,3100.0,32.187,32.2024,32.1104,32.1487,3100.0
2007-05-15 13:35:00,41.96,41.97,41.94,41.94,2100.0,32.164,32.1717,32.1487,32.1487,2100.0
2007-05-15 13:40:00,41.94,41.95,41.86,41.86,2200.0,32.1487,32.1564,32.0874,32.0874,2200.0
2007-05-15 13:45:00,41.86,41.86,41.73,41.74,3400.0,32.0874,32.0874,31.9877,31.9954,3400.0
2007-05-15 13:50:00,41.75,41.83,41.75,41.75,5200.0,32.003,32.0644,32.003,32.003,5200.0
2007-05-15 13:55:00,41.79,41.83,41.77,41.83,2000.0,32.0337,32.0644,32.0184,32.0644,2000.0
2007-05-15 14:00:00,41.82,41.82,41.78,41.78,1600.0,32.0567,32.0567,32.026,32.026,1600.0
2007-05-15 14:05:00,41.81,41.93,41.81,41.93,5200.0,32.049,32.141,32.049,32.141,5200.0
2007-05-15 14:10:00,41.93,41.93,41.82,41.82,3400.0,32.141,32.141,32.0567,32.0567,3400.0
2007-05-15 14:15:00,41.82,41.82,41.7,41.71,2100.0,32.0567,32.0567,31.9647,31.9724,2100.0
2007-05-15 14:20:00,41.71,41.81,41.71,41.81,2300.0,31.9724,32.049,31.9724,32.049,2300.0
2007-05-15 14:25:00,41.78,41.82,41.74,41.78,5100.0,32.026,32.0567,31.9954,32.026,5100.0
2007-05-15 14:30:00,41.78,41.81,41.75,41.78,4100.0,32.026,32.049,32.003,32.026,4100.0
2007-05-15 14:35:00,41.79,41.8,41.64,41.65,7200.0,32.0337,32.0414,31.9187,31.9264,7200.0
2007-05-15 14:40:00,41.63,41.67,41.6,41.6,5000.0,31.9111,31.9417,31.8881,31.8881,5000.0
2007-05-15 14:45:00,41.6,41.61,41.49,41.59,8100.0,31.8881,31.8957,31.8037,31.8804,8100.0
2007-05-15 14:50:00,41.57,41.71,41.57,41.71,6400.0,31.8651,31.9724,31.8651,31.9724,6400.0
2007-05-15 14:55:00,41.69,41.72,41.64,41.67,5700.0,31.9571,31.9801,31.9187,31.9417,5700.0
2007-05-15 15:00:00,41.67,41.78,41.64,41.65,9300.0,31.9417,32.026,31.9187,31.9264,9300.0
2007-05-15 15:05:00,41.67,41.73,41.55,41.59,14100.0,31.9417,31.9877,31.8497,31.8804,14100.0
2007-05-15 15:10:00,41.59,41.62,41.52,41.58,17900.0,31.8804,31.9034,31.8267,31.8727,17900.0
2007-05-15 15:15:00,41.58,41.58,41.37,41.45,38400.0,31.8727,31.8727,31.7118,31.7731,38400.0
2007-05-15 15:20:00,41.45,41.49,41.39,41.39,15700.0,31.7731,31.8037,31.7271,31.7271,15700.0
2007-05-15 15:25:00,41.4,41.49,41.4,41.47,4900.0,31.7348,31.8037,31.7348,31.7884,4900.0
2007-05-15 15:30:00,41.49,41.49,41.46,41.47,7600.0,31.8037,31.8037,31.7808,31.7884,7600.0
2007-05-15 15:35:00,41.46,41.53,41.46,41.53,18400.0,31.7808,31.8344,31.7808,31.8344,18400.0
2007-05-15 15:40:00,41.53,41.54,41.46,41.49,3900.0,31.8344,31.8421,31.7808,31.8037,3900.0
2007-05-15 15:45:00,41.49,41.49,41.38,41.4,7900.0,31.8037,31.8037,31.7194,31.7348,7900.0
2007-05-15 15:50:00,41.4,41.42,41.36,41.37,5100.0,31.7348,31.7501,31.7041,31.7118,5100.0
2007-05-15 15:55:00,41.37,41.43,41.36,41.4,11400.0,31.7118,31.7578,31.7041,31.7348,11400.0
2007-05-16 09:30:00,41.39,41.49,41.39,41.49,5700.0,31.7271,31.8037,31.7271,31.8037,5700.0
2007-05-16 09:35:00,41.49,41.49,41.49,41.49,200.0,31.8037,31.8037,31.8037,31.8037,200.0
2007-05-16 09:40:00,41.59,41.59,41.54,41.54,1100.0,31.8804,31.8804,31.8421,31.8421,1100.0
2007-05-16 09:45:00,41.54,41.54,41.54,41.54,200.0,31.8421,31.8421,31.8421,31.8421,200.0
2007-05-16 09:50:00,41.58,41.59,41.54,41.59,700.0,31.8727,31.8804,31.8421,31.8804,700.0
2007-05-16 09:55:00,41.59,41.59,41.59,41.59,0.0,31.8804,31.8804,31.8804,31.8804,0.0
2007-05-16 10:00:00,41.58,41.59,41.52,41.54,2000.0,31.8727,31.8804,31.8267,31.8421,2000.0
2007-05-16 10:05:00,41.55,41.55,41.39,41.41,19800.0,31.8497,31.8497,31.7271,31.7424,19800.0
2007-05-16 10:10:00,41.42,41.47,41.41,41.47,3100.0,31.7501,31.7884,31.7424,31.7884,3100.0
2007-05-16 10:15:00,41.44,41.44,41.35,41.41,1600.0,31.7654,31.7654,31.6964,31.7424,1600.0
2007-05-16 10:20:00,41.42,41.43,41.41,41.42,1800.0,31.7501,31.7578,31.7424,31.7501,1800.0
2007-05-16 10:25:00,41.41,41.41,41.35,41.37,1500.0,31.7424,31.7424,31.6964,31.7118,1500.0
2007-05-16 10:30:00,41.4,41.4,41.37,41.4,1600.0,31.7348,31.7348,31.7118,31.7348,1600.0
2007-05-16 10:35:00,41.37,41.37,41.25,41.25,2200.0,31.7118,31.7118,31.6198,31.6198,2200.0
2007-05-16 10:40:00,41.24,41.33,41.24,41.33,1900.0,31.6121,31.6811,31.6121,31.6811,1900.0
2007-05-16 10:45:00,41.34,41.35,41.3,41.31,3500.0,31.6888,31.6964,31.6581,31.6658,3500.0
2007-05-16 10:50:00,41.27,41.3,41.2,41.2,1400.0,31.6351,31.6581,31.5815,31.5815,1400.0
2007-05-16 10:55:00,41.21,41.27,41.21,41.25,4600.0,31.5891,31.6351,31.5891,31.6198,4600.0
2007-05-16 11:00:00,41.25,41.31,41.25,41.26,19800.0,31.6198,31.6658,31.6198,31.6274,19800.0
2007-05-16 11:05:00,41.27,41.27,41.19,41.2,1900.0,31.6351,31.6351,31.5738,31.5815,1900.0
2007-05-16 11:10:00,41.18,41.18,41.16,41.16,900.0,31.5661,31.5661,31.5508,31.5508,900.0
2007-05-16 11:15:00,41.12,41.2,41.1,41.2,4000.0,31.5201,31.5815,31.5048,31.5815,4000.0
2007-05-16 11:20:00,41.21,41.3,41.21,41.29,4100.0,31.5891,31.6581,31.5891,31.6504,4100.0
2007-05-16 11:25:00,41.29,41.37,41.28,41.36,3800.0,31.6504,31.7118,31.6428,31.7041,3800.0
2007-05-16 11:30:00,41.36,41.48,41.35,41.41,11600.0,31.7041,31.7961,31.6964,31.7424,11600.0
2007-05-16 11:35:00,41.4,41.48,41.4,41.45,4100.0,31.7348,31.7961,31.7348,31.7731,4100.0
2007-05-16 11:40:00,41.46,41.46,41.33,41.34,4000.0,31.7808,31.7808,31.6811,31.6888,4000.0
2007-05-16 11:45:00,41.34,41.34,41.19,41.25,8300.0,31.6888,31.6888,31.5738,31.6198,8300.0
2007-05-16 11:50:00,41.26,41.4,41.25,41.39,5300.0,31.6274,31.7348,31.6198,31.7271,5300.0
2007-05-16 11:55:00,41.42,41.43,41.36,41.41,2000.0,31.7501,31.7578,31.7041,31.7424,2000.0
2007-05-16 12:00:00,41.41,41.42,41.38,41.41,3600.0,31.7424,31.7501,31.7194,31.7424,3600.0
2007-05-16 12:05:00,41.41,41.41,41.25,41.29,2900.0,31.7424,31.7424,31.6198,31.6504,2900.0
2007-05-16 12:10:00,41.29,41.35,41.28,41.35,1200.0,31.6504,31.6964,31.6428,31.6964,1200.0
2007-05-16 12:15:00,41.34,41.34,41.28,41.28,900.0,31.6888,31.6888,31.6428,31.6428,900.0
2007-05-16 12:20:00,41.26,41.28,41.25,41.25,1900.0,31.6274,31.6428,31.6198,31.6198,1900.0
2007-05-16 12:25:00,41.24,41.28,41.24,41.28,1600.0,31.6121,31.6428,31.6121,31.6428,1600.0
2007-05-16 12:30:00,41.28,41.28,41.2,41.24,6500.0,31.6428,31.6428,31.5815,31.6121,6500.0
2007-05-16 12:35:00,41.26,41.27,41.26,41.27,400.0,31.6274,31.6351,31.6274,31.6351,400.0
2007-05-16 12:40:00,41.28,41.28,41.17,41.18,3700.0,31.6428,31.6428,31.5585,31.5661,3700.0
2007-05-16 12:45:00,41.15,41.24,41.15,41.24,1400.0,31.5431,31.6121,31.5431,31.6121,1400.0
2007-05-16 12:50:00,41.25,41.38,41.22,41.35,6000.0,31.6198,31.7194,31.5968,31.6964,6000.0
2007-05-16 12:55:00,41.33,41.43,41.33,41.43,1600.0,31.6811,31.7578,31.6811,31.7578,1600.0
2007-05-16 13:00:00,41.45,41.52,41.38,41.52,22600.0,31.7731,31.8267,31.7194,31.8267,22600.0
2007-05-16 13:05:00,41.52,41.53,41.14,41.25,50200.0,31.8267,31.8344,31.5355,31.6198,50200.0
2007-05-16 13:10:00,41.24,41.25,41.21,41.24,1100.0,31.6121,31.6198,31.5891,31.6121,1100.0
2007-05-16 13:15:00,41.24,41.27,41.24,41.25,9500.0,31.6121,31.6351,31.6121,31.6198,9500.0
2007-05-16 13:20:00,41.25,41.33,41.25,41.33,22200.0,31.6198,31.6811,31.6198,31.6811,22200.0
2007-05-16 13:25:00,41.28,41.28,41.23,41.27,28000.0,31.6428,31.6428,31.6044,31.6351,28000.0
2007-05-16 13:30:00,41.27,41.32,41.24,41.31,57800.0,31.6351,31.6734,31.6121,31.6658,57800.0
2007-05-16 13:35:00,41.3,41.38,41.28,41.38,5100.0,31.6581,31.7194,31.6428,31.7194,5100.0
2007-05-16 13:40:00,41.37,41.48,41.35,41.48,4000.0,31.7118,31.7961,31.6964,31.7961,4000.0
2007-05-16 13:45:00,41.47,41.53,41.44,41.51,3000.0,31.7884,31.8344,31.7654,31.8191,3000.0
2007-05-16 13:50:00,41.51,41.51,41.42,41.44,1900.0,31.8191,31.8191,31.7501,31.7654,1900.0
2007-05-16 13:55:00,41.42,41.46,41.41,41.43,2100.0,31.7501,31.7808,31.7424,31.7578,2100.0
2007-05-16 14:00:00,41.45,41.48,41.45,41.48,8300.0,31.7731,31.7961,31.7731,31.7961,8300.0
2007-05-16 14:05:00,41.47,41.57,41.47,41.57,3600.0,31.7884,31.8651,31.7884,31.8651,3600.0
2007-05-16 14:10:00,41.58,41.63,41.57,41.62,4700.0,31.8727,31.9111,31.8651,31.9034,4700.0
2007-05-16 14:15:00,41.65,41.67,41.6,41.63,2200.0,31.9264,31.9417,31.8881,31.9111,2200.0
2007-05-16 14:20:00,41.63,41.63,41.59,41.6,2900.0,31.9111,31.9111,31.8804,31.8881,2900.0
2007-05-16 14:25:00,41.6,41.6,41.56,41.57,1200.0,31.8881,31.8881,31.8574,31.8651,1200.0
2007-05-16 14:30:00,41.59,41.66,41.58,41.63,4600.0,31.8804,31.9341,31.8727,31.9111,4600.0
2007-05-16 14:35:00,41.6,41.6,41.5,41.54,7000.0,31.8881,31.8881,31.8114,31.8421,7000.0
2007-05-16 14:40:00,41.51,41.57,41.51,41.57,700.0,31.8191,31.8651,31.8191,31.8651,700.0
2007-05-16 14:45:00,41.6,41.75,41.6,41.69,6300.0,31.8881,32.003,31.8881,31.9571,6300.0
2007-05-16 14:50:00,41.69,41.69,41.65,41.68,3400.0,31.9571,31.9571,31.9264,31.9494,3400.0
2007-05-16 14:55:00,41.68,41.69,41.67,41.68,1800.0,31.9494,31.9571,31.9417,31.9494,1800.0
2007-05-16 15:00:00,41.67,41.71,41.67,41.69,14000.0,31.9417,31.9724,31.9417,31.9571,14000.0
2007-05-16 15:05:00,41.68,41.68,41.59,41.62,6900.0,31.9494,31.9494,31.8804,31.9034,6900.0
2007-05-16 15:10:00,41.65,41.71,41.65,41.69,7700.0,31.9264,31.9724,31.9264,31.9571,7700.0
2007-05-16 15:15:00,41.68,41.72,41.68,41.7,3800.0,31.9494,31.9801,31.9494,31.9647,3800.0
2007-05-16 15:20:00,41.71,41.74,41.7,41.74,5000.0,31.9724,31.9954,31.9647,31.9954,5000.0
2007-05-16 15:25:00,41.7,41.73,41.68,41.7,3600.0,31.9647,31.9877,31.9494,31.9647,3600.0
2007-05-16 15:30:00,41.7,41.78,41.7,41.78,3500.0,31.9647,32.026,31.9647,32.026,3500.0
2007-05-16 15:35:00,41.78,41.79,41.67,41.69,9500.0,32.026,32.0337,31.9417,31.9571,9500.0
2007-05-16 15:40:00,41.7,41.76,41.7,41.73,4300.0,31.9647,32.0107,31.9647,31.9877,4300.0
2007-05-16 15:45:00,41.72,41.74,41.66,41.74,7400.0,31.9801,31.9954,31.9341,31.9954,7400.0
2007-05-16 15:50:00,41.72,41.76,41.72,41.76,7200.0,31.9801,32.0107,31.9801,32.0107,7200.0
2007-05-16 15:55:00,41.75,41.78,41.72,41.77,9500.0,32.003,32.026,31.9801,32.0184,9500.0
2007-05-17 09:30:00,41.76,41.76,41.65,41.67,13400.0,32.0107,32.0107,31.9264,31.9417,13400.0
2007-05-17 09:35:00,41.68,41.71,41.68,41.69,2300.0,31.9494,31.9724,31.9494,31.9571,2300.0
2007-05-17 09:40:00,41.69,41.72,41.57,41.57,8500.0,31.9571,31.9801,31.8651,31.8651,8500.0
2007-05-17 09:45:00,41.58,41.73,41.57,41.73,7100.0,31.8727,31.9877,31.8651,31.9877,7100.0
2007-05-17 09:50:00,41.75,41.76,41.66,41.66,7800.0,32.003,32.0107,31.9341,31.9341,7800.0
2007-05-17 09:55:00,41.67,41.76,41.67,41.76,5800.0,31.9417,32.0107,31.9417,32.0107,5800.0
2007-05-17 10:00:00,41.75,41.85,41.7,41.85,9300.0,32.003,32.0797,31.9647,32.0797,9300.0
2007-05-17 10:05:00,41.83,41.93,41.83,41.91,7200.0,32.0644,32.141,32.0644,32.1257,7200.0
2007-05-17 10:10:00,41.92,41.92,41.83,41.83,8700.0,32.1334,32.1334,32.0644,32.0644,8700.0
2007-05-17 10:15:00,41.85,41.88,41.77,41.77,8900.0,32.0797,32.1027,32.0184,32.0184,8900.0
2007-05-17 10:20:00,41.77,41.84,41.77,41.83,6100.0,32.0184,32.072,32.0184,32.0644,6100.0
2007-05-17 10:25:00,41.82,41.82,41.78,41.81,3000.0,32.0567,32.0567,32.026,32.049,3000.0
2007-05-17 10:30:00,41.79,41.87,41.79,41.85,2500.0,32.0337,32.095,32.0337,32.0797,2500.0
2007-05-17 10:35:00,41.85,41.87,41.77,41.78,5200.0,32.0797,32.095,32.0184,32.026,5200.0
2007-05-17 10:40:00,41.77,41.8,41.77,41.77,6000.0,32.0184,32.0414,32.0184,32.0184,6000.0
2007-05-17 10:45:00,41.77,41.84,41.77,41.84,7000.0,32.0184,32.072,32.0184,32.072,7000.0
2007-05-17 10:50:00,41.83,41.89,41.83,41.87,3200.0,32.0644,32.1104,32.0644,32.095,3200.0
2007-05-17 10:55:00,41.89,42.05,41.87,42.05,18900.0,32.1104,32.233,32.095,32.233,18900.0
2007-05-17 11:00:00,42.05,42.08,42.04,42.04,11600.0,32.233,32.256,32.2253,32.2253,11600.0
2007-05-17 11:05:00,42.05,42.12,41.99,42.0,37700.0,32.233,32.2867,32.187,32.1947,37700.0
2007-05-17 11:10:00,41.99,42.01,41.95,41.97,28100.0,32.187,32.2024,32.1564,32.1717,28100.0
2007-05-17 11:15:00,41.98,42.0,41.95,41.99,16800.0,32.1794,32.1947,32.1564,32.187,16800.0
2007-05-17 11:20:00,41.99,42.09,41.93,42.06,17700.0,32.187,32.2637,32.141,32.2407,17700.0
2007-05-17 11:25:00,42.09,42.09,42.01,42.01,6700.0,32.2637,32.2637,32.2024,32.2024,6700.0
2007-05-17 11:30:00,42.03,42.07,42.0,42.06,14100.0,32.2177,32.2483,32.1947,32.2407,14100.0
2007-05-17 11:35:00,42.06,42.06,42.02,42.02,7500.0,32.2407,32.2407,32.21,32.21,7500.0
2007-05-17 11:40:00,42.01,42.01,41.97,41.97,19600.0,32.2024,32.2024,32.1717,32.1717,19600.0
2007-05-17 11:45:00,41.98,42.13,41.97,42.13,22600.0,32.1794,32.2943,32.1717,32.2943,22600.0
2007-05-17 11:50:00,42.17,42.17,42.11,42.11,5800.0,32.325,32.325,32.279,32.279,5800.0
2007-05-17 11:55:00,42.11,42.15,42.07,42.09,9900.0,32.279,32.3097,32.2483,32.2637,9900.0
2007-05-17 12:00:00,42.1,42.14,42.05,42.1,20000.0,32.2713,32.302,32.233,32.2713,20000.0
2007-05-17 12:05:00,42.1,42.13,42.06,42.13,13500.0,32.2713,32.2943,32.2407,32.2943,13500.0
2007-05-17 12:10:00,42.1,42.18,42.04,42.17,18600.0,32.2713,32.3327,32.2253,32.325,18600.0
2007-05-17 12:15:00,42.16,42.17,42.07,42.07,5200.0,32.3173,32.325,32.2483,32.2483,5200.0
2007-05-17 12:20:00,42.07,42.11,42.07,42.08,3100.0,32.2483,32.279,32.2483,32.256,3100.0
2007-05-17 12:25:00,42.11,42.17,42.09,42.09,7800.0,32.279,32.325,32.2637,32.2637,7800.0
2007-05-17 12:30:00,42.1,42.13,42.09,42.11,6400.0,32.2713,32.2943,32.2637,32.279,6400.0
2007-05-17 12:35:00,42.1,42.1,42.07,42.07,1100.0,32.2713,32.2713,32.2483,32.2483,1100.0
2007-05-17 12:40:00,42.07,42.09,42.03,42.05,2300.0,32.2483,32.2637,32.2177,32.233,2300.0
2007-05-17 12:45:00,42.05,42.05,42.02,42.03,900.0,32.233,32.233,32.21,32.2177,900.0
2007-05-17 12:50:00,42.02,42.06,42.02,42.06,2400.0,32.21,32.2407,32.21,32.2407,2400.0
2007-05-17 12:55:00,42.06,42.07,42.05,42.06,700.0,32.2407,32.2483,32.233,32.2407,700.0
2007-05-17 13:00:00,42.06,42.07,41.97,42.02,3600.0,32.2407,32.2483,32.1717,32.21,3600.0
2007-05-17 13:05:00,42.03,42.04,42.0,42.0,500.0,32.2177,32.2253,32.1947,32.1947,500.0
2007-05-17 13:10:00,42.0,42.01,41.98,41.98,2600.0,32.1947,32.2024,32.1794,32.1794,2600.0
2007-05-17 13:15:00,41.98,41.99,41.94,41.98,5600.0,32.1794,32.187,32.1487,32.1794,5600.0
2007-05-17 13:20:00,41.99,42.02,41.98,41.99,3100.0,32.187,32.21,32.1794,32.187,3100.0
2007-05-17 13:25:00,41.99,42.01,41.99,42.01,1100.0,32.187,32.2024,32.187,32.2024,1100.0
2007-05-17 13:30:00,41.98,42.05,41.95,42.05,33200.0,32.1794,32.233,32.1564,32.233,33200.0
2007-05-17 13:35:00,42.04,42.05,42.02,42.02,1300.0,32.2253,32.233,32.21,32.21,1300.0
2007-05-17 13:40:00,42.0,42.01,42.0,42.0,2600.0,32.1947,32.2024,32.1947,32.1947,2600.0
2007-05-17 13:45:00,42.01,42.01,41.99,42.01,7800.0,32.2024,32.2024,32.187,32.2024,7800.0
2007-05-17 13:50:00,42.0,42.01,41.99,42.01,4200.0,32.1947,32.2024,32.187,32.2024,4200.0
2007-05-17 13:55:00,42.0,42.03,42.0,42.02,4200.0,32.1947,32.2177,32.1947,32.21,4200.0
2007-05-17 14:00:00,42.0,42.0,41.99,42.0,1300.0,32.1947,32.1947,32.187,32.1947,1300.0
2007-05-17 14:05:00,42.0,42.06,42.0,42.06,2000.0,32.1947,32.2407,32.1947,32.2407,2000.0
2007-05-17 14:10:00,42.06,42.07,42.04,42.05,2000.0,32.2407,32.2483,32.2253,32.233,2000.0
2007-05-17 14:15:00,42.07,42.17,42.05,42.16,4000.0,32.2483,32.325,32.233,32.3173,4000.0
2007-05-17 14:20:00,42.15,42.15,42.08,42.09,2700.0,32.3097,32.3097,32.256,32.2637,2700.0
2007-05-17 14:25:00,42.1,42.18,42.09,42.18,3600.0,32.2713,32.3327,32.2637,32.3327,3600.0
2007-05-17 14:30:00,42.18,42.18,42.11,42.12,4400.0,32.3327,32.3327,32.279,32.2867,4400.0
2007-05-17 14:35:00,42.09,42.09,42.04,42.07,2800.0,32.2637,32.2637,32.2253,32.2483,2800.0
2007-05-17 14:40:00,42.04,42.04,42.03,42.03,1100.0,32.2253,32.2253,32.2177,32.2177,1100.0
2007-05-17 14:45:00,42.03,42.09,42.01,42.05,3400.0,32.2177,32.2637,32.2024,32.233,3400.0
2007-05-17 14:50:00,42.05,42.12,42.05,42.12,2900.0,32.233,32.2867,32.233,32.2867,2900.0
2007-05-17 14:55:00,42.13,42.21,42.13,42.2,4400.0,32.2943,32.3557,32.2943,32.348,4400.0
2007-05-17 15:00:00,42.19,42.25,42.16,42.25,5700.0,32.3403,32.3863,32.3173,32.3863,5700.0
2007-05-17 15:05:00,42.24,42.25,42.11,42.13,13200.0,32.3787,32.3863,32.279,32.2943,13200.0
2007-05-17 15:10:00,42.13,42.17,42.13,42.15,3400.0,32.2943,32.325,32.2943,32.3097,3400.0
2007-05-17 15:15:00,42.16,42.17,42.09,42.14,6900.0,32.3173,32.325,32.2637,32.302,6900.0
2007-05-17 15:20:00,42.14,42.14,42.09,42.13,2300.0,32.302,32.302,32.2637,32.2943,2300.0
2007-05-17 15:25:00,42.13,42.14,42.06,42.07,4100.0,32.2943,32.302,32.2407,32.2483,4100.0
2007-05-17 15:30:00,42.07,42.09,42.05,42.06,3300.0,32.2483,32.2637,32.233,32.2407,3300.0
2007-05-17 15:35:00,42.06,42.08,42.01,42.04,12900.0,32.2407,32.256,32.2024,32.2253,12900.0
2007-05-17 15:40:00,42.02,42.03,41.95,41.96,10400.0,32.21,32.2177,32.1564,32.164,10400.0
2007-05-17 15:45:00,41.97,42.03,41.97,42.01,5800.0,32.1717,32.2177,32.1717,32.2024,5800.0
2007-05-17 15:50:00,42.01,42.02,42.0,42.02,9600.0,32.2024,32.21,32.1947,32.21,9600.0
2007-05-17 15:55:00,42.01,42.03,42.0,42.0,18700.0,32.2024,32.2177,32.1947,32.1947,18700.0
2007-05-18 09:30:00,42.2,42.25,42.2,42.25,2800.0,32.348,32.3863,32.348,32.3863,2800.0
2007-05-18 09:35:00,42.24,42.26,42.16,42.26,3000.0,32.3787,32.394,32.3173,32.394,3000.0
2007-05-18 09:40:00,42.22,42.32,42.18,42.32,5500.0,32.3633,32.44,32.3327,32.44,5500.0
2007-05-18 09:45:00,42.31,42.32,42.25,42.25,3200.0,32.4323,32.44,32.3863,32.3863,3200.0
2007-05-18 09:50:00,42.27,42.28,42.15,42.2,5400.0,32.4017,32.4093,32.3097,32.348,5400.0
2007-05-18 09:55:00,42.2,42.23,42.16,42.16,4400.0,32.348,32.371,32.3173,32.3173,4400.0
2007-05-18 10:00:00,42.18,42.26,42.17,42.23,6500.0,32.3327,32.394,32.325,32.371,6500.0
2007-05-18 10:05:00,42.19,42.28,42.17,42.26,4500.0,32.3403,32.4093,32.325,32.394,4500.0
2007-05-18 10:10:00,42.25,42.35,42.2,42.34,8400.0,32.3863,32.463,32.348,32.4553,8400.0
2007-05-18 10:15:00,42.34,42.39,42.29,42.29,8400.0,32.4553,32.4936,32.417,32.417,8400.0
2007-05-18 10:20:00,42.33,42.37,42.33,42.36,4200.0,32.4476,32.4783,32.4476,32.4706,4200.0
2007-05-18 10:25:00,42.36,42.46,42.35,42.45,11400.0,32.4706,32.5473,32.463,32.5396,11400.0
2007-05-18 10:30:00,42.46,42.47,42.43,42.43,11300.0,32.5473,32.555,32.5243,32.5243,11300.0
2007-05-18 10:35:00,42.43,42.5,42.43,42.49,14000.0,32.5243,32.578,32.5243,32.5703,14000.0
2007-05-18 10:40:00,42.48,42.55,42.48,42.55,17300.0,32.5626,32.6163,32.5626,32.6163,17300.0
2007-05-18 10:45:00,42.55,42.6,42.55,42.56,6800.0,32.6163,32.6546,32.6163,32.6239,6800.0
2007-05-18 10:50:00,42.57,42.6,42.52,42.6,4400.0,32.6316,32.6546,32.5933,32.6546,4400.0
2007-05-18 10:55:00,42.59,42.6,42.52,42.53,3900.0,32.6469,32.6546,32.5933,32.601,3900.0
2007-05-18 11:00:00,42.52,42.52,42.44,42.47,3900.0,32.5933,32.5933,32.532,32.555,3900.0
2007-05-18 11:05:00,42.47,42.47,42.43,42.47,5900.0,32.555,32.555,32.5243,32.555,5900.0
2007-05-18 11:10:00,42.47,42.51,42.43,42.51,4500.0,32.555,32.5856,32.5243,32.5856,4500.0
2007-05-18 11:15:00,42.5,42.52,42.44,42.44,4700.0,32.578,32.5933,32.532,32.532,4700.0
2007-05-18 11:20:00,42.45,42.47,42.42,42.44,5100.0,32.5396,32.555,32.5166,32.532,5100.0
2007-05-18 11:25:00,42.43,42.47,42.43,42.47,2400.0,32.5243,32.555,32.5243,32.555,2400.0
2007-05-18 11:30:00,42.48,42.5,42.45,42.45,2800.0,32.5626,32.578,32.5396,32.5396,2800.0
2007-05-18 11:35:00,42.47,42.47,42.44,42.46,4900.0,32.555,32.555,32.532,32.5473,4900.0
2007-05-18 11:40:00,42.46,42.46,42.41,42.41,4900.0,32.5473,32.5473,32.509,32.509,4900.0
2007-05-18 11:45:00,42.43,42.43,42.4,42.41,2000.0,32.5243,32.5243,32.5013,32.509,2000.0
2007-05-18 11:50:00,42.4,42.43,42.39,42.4,4900.0,32.5013,32.5243,32.4936,32.5013,4900.0
2007-05-18 11:55:00,42.41,42.41,42.37,42.39,6700.0,32.509,32.509,32.4783,32.4936,6700.0
2007-05-18 12:00:00,42.39,42.45,42.36,42.37,7000.0,32.4936,32.5396,32.4706,32.4783,7000.0
2007-05-18 12:05:00,42.39,42.41,42.31,42.4,15600.0,32.4936,32.509,32.4323,32.5013,15600.0
2007-05-18 12:10:00,42.39,42.48,42.39,42.42,16800.0,32.4936,32.5626,32.4936,32.5166,16800.0
2007-05-18 12:15:00,42.41,42.42,42.37,42.42,6300.0,32.509,32.5166,32.4783,32.5166,6300.0
2007-05-18 12:20:00,42.41,42.43,42.39,42.4,7000.0,32.509,32.5243,32.4936,32.5013,7000.0
2007-05-18 12:25:00,42.4,42.44,42.37,42.37,6700.0,32.5013,32.532,32.4783,32.4783,6700.0
2007-05-18 12:30:00,42.38,42.44,42.37,42.39,9100.0,32.486,32.532,32.4783,32.4936,9100.0
2007-05-18 12:35:00,42.39,42.43,42.39,42.42,6200.0,32.4936,32.5243,32.4936,32.5166,6200.0
2007-05-18 12:40:00,42.42,42.49,42.42,42.47,9700.0,32.5166,32.5703,32.5166,32.555,9700.0
2007-05-18 12:45:00,42.48,42.52,42.44,42.44,6800.0,32.5626,32.5933,32.532,32.532,6800.0
2007-05-18 12:50:00,42.45,42.45,42.4,42.4,5900.0,32.5396,32.5396,32.5013,32.5013,5900.0
2007-05-18 12:55:00,42.39,42.47,42.39,42.44,5300.0,32.4936,32.555,32.4936,32.532,5300.0
2007-05-18 13:00:00,42.45,42.46,42.41,42.41,2900.0,32.5396,32.5473,32.509,32.509,2900.0
2007-05-18 13:05:00,42.41,42.46,42.41,42.42,7600.0,32.509,32.5473,32.509,32.5166,7600.0
2007-05-18 13:10:00,42.41,42.43,42.38,42.4,11000.0,32.509,32.5243,32.486,32.5013,11000.0
2007-05-18 13:15:00,42.4,42.44,42.36,42.4,16300.0,32.5013,32.532,32.4706,32.5013,16300.0
2007-05-18 13:20:00,42.4,42.41,42.37,42.37,3500.0,32.5013,32.509,32.4783,32.4783,3500.0
2007-05-18 13:25:00,42.37,42.41,42.37,42.37,10600.0,32.4783,32.509,32.4783,32.4783,10600.0
2007-05-18 13:30:00,42.4,42.41,42.39,42.4,7600.0,32.5013,32.509,32.4936,32.5013,7600.0
2007-05-18 13:35:00,42.39,42.41,42.37,42.38,6700.0,32.4936,32.509,32.4783,32.486,6700.0
2007-05-18 13:40:00,42.38,42.45,42.38,42.43,8700.0,32.486,32.5396,32.486,32.5243,8700.0
2007-05-18 13:45:00,42.43,42.47,42.41,42.42,4500.0,32.5243,32.555,32.509,32.5166,4500.0
2007-05-18 13:50:00,42.41,42.46,42.38,42.46,9400.0,32.509,32.5473,32.486,32.5473,9400.0
2007-05-18 13:55:00,42.45,42.45,42.41,42.41,4600.0,32.5396,32.5396,32.509,32.509,4600.0
2007-05-18 14:00:00,42.41,42.41,42.36,42.38,10200.0,32.509,32.509,32.4706,32.486,10200.0
2007-05-18 14:05:00,42.38,42.45,42.35,42.44,13700.0,32.486,32.5396,32.463,32.532,13700.0
2007-05-18 14:10:00,42.43,42.43,42.4,42.4,5000.0,32.5243,32.5243,32.5013,32.5013,5000.0
2007-05-18 14:15:00,42.4,42.44,42.39,42.43,10900.0,32.5013,32.532,32.4936,32.5243,10900.0
2007-05-18 14:20:00,42.43,42.5,42.42,42.49,42100.0,32.5243,32.578,32.5166,32.5703,42100.0
2007-05-18 14:25:00,42.5,42.61,42.49,42.59,43600.0,32.578,32.6623,32.5703,32.6469,43600.0
2007-05-18 14:30:00,42.59,42.63,42.53,42.58,23700.0,32.6469,32.6776,32.601,32.6393,23700.0
2007-05-18 14:35:00,42.6,42.61,42.57,42.58,6800.0,32.6546,32.6623,32.6316,32.6393,6800.0
2007-05-18 14:40:00,42.57,42.57,42.43,42.47,9600.0,32.6316,32.6316,32.5243,32.555,9600.0
2007-05-18 14:45:00,42.48,42.53,42.48,42.52,4300.0,32.5626,32.601,32.5626,32.5933,4300.0
2007-05-18 14:50:00,42.52,42.59,42.49,42.56,23400.0,32.5933,32.6469,32.5703,32.6239,23400.0
2007-05-18 14:55:00,42.57,42.62,42.53,42.6,13900.0,32.6316,32.6699,32.601,32.6546,13900.0
2007-05-18 15:00:00,42.59,42.59,42.52,42.53,3500.0,32.6469,32.6469,32.5933,32.601,3500.0
2007-05-18 15:05:00,42.52,42.6,42.51,42.54,34600.0,32.5933,32.6546,32.5856,32.6086,34600.0
2007-05-18 15:10:00,42.53,42.6,42.48,42.56,15700.0,32.601,32.6546,32.5626,32.6239,15700.0
2007-05-18 15:15:00,42.57,42.57,42.5,42.52,24100.0,32.6316,32.6316,32.578,32.5933,24100.0
2007-05-18 15:20:00,42.52,42.59,42.52,42.54,4300.0,32.5933,32.6469,32.5933,32.6086,4300.0
2007-05-18 15:25:00,42.53,42.54,42.51,42.52,1700.0,32.601,32.6086,32.5856,32.5933,1700.0
2007-05-18 15:30:00,42.52,42.53,42.5,42.53,6200.0,32.5933,32.601,32.578,32.601,6200.0
2007-05-18 15:35:00,42.52,42.54,42.51,42.53,13700.0,32.5933,32.6086,32.5856,32.601,13700.0
2007-05-18 15:40:00,42.53,42.6,42.53,42.59,12100.0,32.601,32.6546,32.601,32.6469,12100.0
2007-05-18 15:45:00,42.59,42.59,42.54,42.55,11900.0,32.6469,32.6469,32.6086,32.6163,11900.0
2007-05-18 15:50:00,42.54,42.6,42.53,42.6,15400.0,32.6086,32.6546,32.601,32.6546,15400.0
2007-05-18 15:55:00,42.6,42.62,42.57,42.61,16000.0,32.6546,32.6699,32.6316,32.6623,16000.0
2007-05-21 09:30:00,42.88,42.91,42.75,42.75,12200.0,32.8692,32.8922,32.7696,32.7696,12200.0
2007-05-21 09:35:00,42.81,42.84,42.76,42.84,1300.0,32.8156,32.8386,32.7773,32.8386,1300.0
2007-05-21 09:40:00,42.85,42.85,42.79,42.84,4900.0,32.8462,32.8462,32.8003,32.8386,4900.0
2007-05-21 09:45:00,42.82,42.85,42.8,42.82,4000.0,32.8232,32.8462,32.8079,32.8232,4000.0
2007-05-21 09:50:00,42.88,42.88,42.75,42.75,5100.0,32.8692,32.8692,32.7696,32.7696,5100.0
2007-05-21 09:55:00,42.77,42.82,42.71,42.76,5700.0,32.7849,32.8232,32.7389,32.7773,5700.0
2007-05-21 10:00:00,42.77,42.81,42.74,42.81,10400.0,32.7849,32.8156,32.7619,32.8156,10400.0
2007-05-21 10:05:00,42.82,42.88,42.8,42.88,6900.0,32.8232,32.8692,32.8079,32.8692,6900.0
2007-05-21 10:10:00,42.91,42.93,42.82,42.87,7800.0,32.8922,32.9076,32.8232,32.8616,7800.0
2007-05-21 10:15:00,42.87,42.9,42.86,42.88,7400.0,32.8616,32.8846,32.8539,32.8692,7400.0
2007-05-21 10:20:00,42.89,42.9,42.86,42.88,4000.0,32.8769,32.8846,32.8539,32.8692,4000.0
2007-05-21 10:25:00,42.88,42.9,42.88,42.9,2500.0,32.8692,32.8846,32.8692,32.8846,2500.0
2007-05-21 10:30:00,42.9,42.99,42.9,42.97,9200.0,32.8846,32.9536,32.8846,32.9382,9200.0
2007-05-21 10:35:00,42.98,43.0,42.96,42.97,10700.0,32.9459,32.9612,32.9306,32.9382,10700.0
2007-05-21 10:40:00,42.98,43.07,42.98,43.07,14400.0,32.9459,33.0149,32.9459,33.0149,14400.0
2007-05-21 10:45:00,43.07,43.09,43.05,43.07,6000.0,33.0149,33.0302,32.9996,33.0149,6000.0
2007-05-21 10:50:00,43.08,43.12,43.07,43.11,9100.0,33.0225,33.0532,33.0149,33.0455,9100.0
2007-05-21 10:55:00,43.1,43.13,43.08,43.1,7000.0,33.0379,33.0609,33.0225,33.0379,7000.0
2007-05-21 11:00:00,43.11,43.11,43.07,43.1,5600.0,33.0455,33.0455,33.0149,33.0379,5600.0
2007-05-21 11:05:00,43.11,43.12,43.04,43.05,8200.0,33.0455,33.0532,32.9919,32.9996,8200.0
2007-05-21 11:10:00,43.05,43.08,43.02,43.02,5000.0,32.9996,33.0225,32.9766,32.9766,5000.0
2007-05-21 11:15:00,43.02,43.03,43.0,43.02,4800.0,32.9766,32.9842,32.9612,32.9766,4800.0
2007-05-21 11:20:00,43.02,43.14,43.01,43.14,7100.0,32.9766,33.0685,32.9689,33.0685,7100.0
2007-05-21 11:25:00,43.14,43.14,43.09,43.13,11600.0,33.0685,33.0685,33.0302,33.0609,11600.0
2007-05-21 11:30:00,43.14,43.17,43.09,43.17,17700.0,33.0685,33.0915,33.0302,33.0915,17700.0
2007-05-21 11:35:00,43.17,43.21,43.15,43.15,7600.0,33.0915,33.1222,33.0762,33.0762,7600.0
2007-05-21 11:40:00,43.14,43.14,43.13,43.13,2300.0,33.0685,33.0685,33.0609,33.0609,2300.0
2007-05-21 11:45:00,43.13,43.14,43.11,43.12,4400.0,33.0609,33.0685,33.0455,33.0532,4400.0
2007-05-21 11:50:00,43.13,43.21,43.13,43.21,8100.0,33.0609,33.1222,33.0609,33.1222,8100.0
2007-05-21 11:55:00,43.21,43.26,43.2,43.23,11200.0,33.1222,33.1605,33.1145,33.1375,11200.0
2007-05-21 12:00:00,43.23,43.23,43.2,43.22,5600.0,33.1375,33.1375,33.1145,33.1299,5600.0
2007-05-21 12:05:00,43.22,43.26,43.2,43.24,8900.0,33.1299,33.1605,33.1145,33.1452,8900.0
2007-05-21 12:10:00,43.25,43.28,43.22,43.25,10000.0,33.1529,33.1759,33.1299,33.1529,10000.0
2007-05-21 12:15:00,43.23,43.26,43.23,43.25,5100.0,33.1375,33.1605,33.1375,33.1529,5100.0
2007-05-21 12:20:00,43.25,43.27,43.21,43.21,4600.0,33.1529,33.1682,33.1222,33.1222,4600.0
2007-05-21 12:25:00,43.21,43.25,43.21,43.24,6600.0,33.1222,33.1529,33.1222,33.1452,6600.0
2007-05-21 12:30:00,43.23,43.23,43.17,43.17,4900.0,33.1375,33.1375,33.0915,33.0915,4900.0
2007-05-21 12:35:00,43.18,43.2,43.11,43.11,12600.0,33.0992,33.1145,33.0455,33.0455,12600.0
2007-05-21 12:40:00,43.11,43.17,43.11,43.13,3000.0,33.0455,33.0915,33.0455,33.0609,3000.0
2007-05-21 12:45:00,43.15,43.25,43.13,43.19,40700.0,33.0762,33.1529,33.0609,33.1069,40700.0
2007-05-21 12:50:00,43.19,43.2,43.13,43.13,5900.0,33.1069,33.1145,33.0609,33.0609,5900.0
2007-05-21 12:55:00,43.11,43.12,43.1,43.1,11400.0,33.0455,33.0532,33.0379,33.0379,11400.0
2007-05-21 13:00:00,43.1,43.18,43.09,43.12,11700.0,33.0379,33.0992,33.0302,33.0532,11700.0
2007-05-21 13:05:00,43.11,43.13,43.06,43.08,7800.0,33.0455,33.0609,33.0072,33.0225,7800.0
2007-05-21 13:10:00,43.08,43.18,43.05,43.12,28400.0,33.0225,33.0992,32.9996,33.0532,28400.0
2007-05-21 13:15:00,43.1,43.12,43.08,43.09,10000.0,33.0379,33.0532,33.0225,33.0302,10000.0
2007-05-21 13:20:00,43.09,43.12,43.07,43.07,4700.0,33.0302,33.0532,33.0149,33.0149,4700.0
2007-05-21 13:25:00,43.08,43.1,43.07,43.09,3700.0,33.0225,33.0379,33.0149,33.0302,3700.0
2007-05-21 13:30:00,43.1,43.1,42.98,43.02,16900.0,33.0379,33.0379,32.9459,32.9766,16900.0
2007-05-21 13:35:00,43.0,43.0,42.93,42.96,3500.0,32.9612,32.9612,32.9076,32.9306,3500.0
2007-05-21 13:40:00,42.97,42.97,42.9,42.91,3500.0,32.9382,32.9382,32.8846,32.8922,3500.0
2007-05-21 13:45:00,42.93,42.96,42.9,42.95,7300.0,32.9076,32.9306,32.8846,32.9229,7300.0
2007-05-21 13:50:00,42.95,42.99,42.92,42.99,21100.0,32.9229,32.9536,32.8999,32.9536,21100.0
2007-05-21 13:55:00,43.0,43.0,42.93,42.93,1500.0,32.9612,32.9612,32.9076,32.9076,1500.0
2007-05-21 14:00:00,42.92,42.96,42.92,42.96,2700.0,32.8999,32.9306,32.8999,32.9306,2700.0
2007-05-21 14:05:00,42.97,42.97,42.93,42.93,12000.0,32.9382,32.9382,32.9076,32.9076,12000.0
2007-05-21 14:10:00,42.92,43.02,42.92,42.97,27100.0,32.8999,32.9766,32.8999,32.9382,27100.0
2007-05-21 14:15:00,42.97,42.99,42.94,42.98,5500.0,32.9382,32.9536,32.9152,32.9459,5500.0
2007-05-21 14:20:00,42.98,42.98,42.96,42.97,1400.0,32.9459,32.9459,32.9306,32.9382,1400.0
2007-05-21 14:25:00,42.96,42.96,42.93,42.95,3400.0,32.9306,32.9306,32.9076,32.9229,3400.0
2007-05-21 14:30:00,42.94,42.95,42.92,42.92,1700.0,32.9152,32.9229,32.8999,32.8999,1700.0
2007-05-21 14:35:00,42.93,42.93,42.91,42.92,2700.0,32.9076,32.9076,32.8922,32.8999,2700.0
2007-05-21 14:40:00,42.91,42.95,42.9,42.94,2600.0,32.8922,32.9229,32.8846,32.9152,2600.0
2007-05-21 14:45:00,42.93,42.95,42.9,42.94,3800.0,32.9076,32.9229,32.8846,32.9152,3800.0
2007-05-21 14:50:00,42.93,42.95,42.89,42.89,6800.0,32.9076,32.9229,32.8769,32.8769,6800.0
2007-05-21 14:55:00,42.89,42.9,42.77,42.8,13800.0,32.8769,32.8846,32.7849,32.8079,13800.0
2007-05-21 15:00:00,42.8,42.81,42.7,42.7,11300.0,32.8079,32.8156,32.7313,32.7313,11300.0
2007-05-21 15:05:00,42.7,42.71,42.62,42.65,27800.0,32.7313,32.7389,32.6699,32.6929,27800.0
2007-05-21 15:10:00,42.66,42.77,42.66,42.76,10000.0,32.7006,32.7849,32.7006,32.7773,10000.0
2007-05-21 15:15:00,42.77,42.77,42.69,42.73,8100.0,32.7849,32.7849,32.7236,32.7543,8100.0
2007-05-21 15:20:00,42.72,42.78,42.65,42.78,14900.0,32.7466,32.7926,32.6929,32.7926,14900.0
2007-05-21 15:25:00,42.78,42.8,42.69,42.7,8700.0,32.7926,32.8079,32.7236,32.7313,8700.0
2007-05-21 15:30:00,42.71,42.76,42.67,42.67,8800.0,32.7389,32.7773,32.7083,32.7083,8800.0
2007-05-21 15:35:00,42.65,42.72,42.64,42.65,8100.0,32.6929,32.7466,32.6853,32.6929,8100.0
2007-05-21 15:40:00,42.66,42.73,42.66,42.71,11400.0,32.7006,32.7543,32.7006,32.7389,11400.0
2007-05-21 15:45:00,42.71,42.76,42.69,42.71,11700.0,32.7389,32.7773,32.7236,32.7389,11700.0
2007-05-21 15:50:00,42.71,42.71,42.66,42.67,15500.0,32.7389,32.7389,32.7006,32.7083,15500.0
2007-05-21 15:55:00,42.67,42.77,42.66,42.69,41100.0,32.7083,32.7849,32.7006,32.7236,41100.0
2007-05-22 09:30:00,42.75,43.14,42.74,42.75,6100.0,32.7696,33.0685,32.7619,32.7696,6100.0
2007-05-22 09:35:00,42.8,43.01,42.8,42.94,6000.0,32.8079,32.9689,32.8079,32.9152,6000.0
2007-05-22 09:40:00,42.91,43.11,42.91,43.04,6900.0,32.8922,33.0455,32.8922,32.9919,6900.0
2007-05-22 09:45:00,43.02,43.03,42.88,42.88,7900.0,32.9766,32.9842,32.8692,32.8692,7900.0
2007-05-22 09:50:00,42.86,42.88,42.7,42.76,5200.0,32.8539,32.8692,32.7313,32.7773,5200.0
2007-05-22 09:55:00,42.79,42.9,42.79,42.88,3400.0,32.8003,32.8846,32.8003,32.8692,3400.0
2007-05-22 10:00:00,42.86,42.98,42.86,42.94,8000.0,32.8539,32.9459,32.8539,32.9152,8000.0
2007-05-22 10:05:00,42.96,42.96,42.78,42.83,5000.0,32.9306,32.9306,32.7926,32.8309,5000.0
2007-05-22 10:10:00,42.77,42.82,42.76,42.76,3100.0,32.7849,32.8232,32.7773,32.7773,3100.0
2007-05-22 10:15:00,42.75,42.75,42.68,42.68,4700.0,32.7696,32.7696,32.7159,32.7159,4700.0
2007-05-22 10:20:00,42.68,42.78,42.65,42.75,6100.0,32.7159,32.7926,32.6929,32.7696,6100.0
2007-05-22 10:25:00,42.74,42.91,42.74,42.91,6600.0,32.7619,32.8922,32.7619,32.8922,6600.0
2007-05-22 10:30:00,42.91,42.95,42.86,42.86,5200.0,32.8922,32.9229,32.8539,32.8539,5200.0
2007-05-22 10:35:00,42.86,42.88,42.78,42.78,4600.0,32.8539,32.8692,32.7926,32.7926,4600.0
2007-05-22 10:40:00,42.8,42.87,42.8,42.84,2600.0,32.8079,32.8616,32.8079,32.8386,2600.0
2007-05-22 10:45:00,42.83,42.87,42.8,42.82,3800.0,32.8309,32.8616,32.8079,32.8232,3800.0
2007-05-22 10:50:00,42.83,42.83,42.72,42.72,2500.0,32.8309,32.8309,32.7466,32.7466,2500.0
2007-05-22 10:55:00,42.72,42.77,42.72,42.76,3400.0,32.7466,32.7849,32.7466,32.7773,3400.0
2007-05-22 11:00:00,42.76,42.76,42.71,42.74,2500.0,32.7773,32.7773,32.7389,32.7619,2500.0
2007-05-22 11:05:00,42.74,42.77,42.72,42.76,900.0,32.7619,32.7849,32.7466,32.7773,900.0
2007-05-22 11:10:00,42.77,42.77,42.76,42.76,700.0,32.7849,32.7849,32.7773,32.7773,700.0
2007-05-22 11:15:00,42.77,42.78,42.75,42.75,3300.0,32.7849,32.7926,32.7696,32.7696,3300.0
2007-05-22 11:20:00,42.8,42.88,42.8,42.88,1700.0,32.8079,32.8692,32.8079,32.8692,1700.0
2007-05-22 11:25:00,42.88,42.91,42.86,42.91,4000.0,32.8692,32.8922,32.8539,32.8922,4000.0
2007-05-22 11:30:00,42.92,42.93,42.85,42.86,2300.0,32.8999,32.9076,32.8462,32.8539,2300.0
2007-05-22 11:35:00,42.86,42.86,42.81,42.81,2600.0,32.8539,32.8539,32.8156,32.8156,2600.0
2007-05-22 11:40:00,42.84,42.88,42.84,42.84,3800.0,32.8386,32.8692,32.8386,32.8386,3800.0
2007-05-22 11:45:00,42.82,42.88,42.81,42.86,4300.0,32.8232,32.8692,32.8156,32.8539,4300.0
2007-05-22 11:50:00,42.88,42.9,42.88,42.9,1400.0,32.8692,32.8846,32.8692,32.8846,1400.0
2007-05-22 11:55:00,42.86,42.86,42.78,42.78,6700.0,32.8539,32.8539,32.7926,32.7926,6700.0
2007-05-22 12:00:00,42.81,42.88,42.79,42.88,4200.0,32.8156,32.8692,32.8003,32.8692,4200.0
2007-05-22 12:05:00,42.89,42.9,42.86,42.9,1500.0,32.8769,32.8846,32.8539,32.8846,1500.0
2007-05-22 12:10:00,42.87,42.91,42.86,42.86,3800.0,32.8616,32.8922,32.8539,32.8539,3800.0
2007-05-22 12:15:00,42.86,42.9,42.86,42.9,3400.0,32.8539,32.8846,32.8539,32.8846,3400.0
2007-05-22 12:20:00,42.9,42.94,42.89,42.94,5800.0,32.8846,32.9152,32.8769,32.9152,5800.0
2007-05-22 12:25:00,42.93,42.94,42.89,42.91,2200.0,32.9076,32.9152,32.8769,32.8922,2200.0
2007-05-22 12:30:00,42.93,42.94,42.92,42.93,2700.0,32.9076,32.9152,32.8999,32.9076,2700.0
2007-05-22 12:35:00,42.92,42.92,42.87,42.87,6700.0,32.8999,32.8999,32.8616,32.8616,6700.0
2007-05-22 12:40:00,42.86,42.89,42.86,42.87,64700.0,32.8539,32.8769,32.8539,32.8616,64700.0
2007-05-22 12:45:00,42.88,42.88,42.85,42.85,3200.0,32.8692,32.8692,32.8462,32.8462,3200.0
2007-05-22 12:50:00,42.85,42.88,42.83,42.87,7900.0,32.8462,32.8692,32.8309,32.8616,7900.0
2007-05-22 12:55:00,42.88,42.97,42.88,42.94,4300.0,32.8692,32.9382,32.8692,32.9152,4300.0
2007-05-22 13:00:00,42.93,42.93,42.9,42.9,1500.0,32.9076,32.9076,32.8846,32.8846,1500.0
2007-05-22 13:05:00,42.9,42.92,42.89,42.92,1900.0,32.8846,32.8999,32.8769,32.8999,1900.0
2007-05-22 13:10:00,42.92,42.92,42.87,42.87,2000.0,32.8999,32.8999,32.8616,32.8616,2000.0
2007-05-22 13:15:00,42.88,42.88,42.79,42.79,4400.0,32.8692,32.8692,32.8003,32.8003,4400.0
2007-05-22 13:20:00,42.8,42.8,42.76,42.76,2600.0,32.8079,32.8079,32.7773,32.7773,2600.0
2007-05-22 13:25:00,42.76,42.77,42.75,42.75,4400.0,32.7773,32.7849,32.7696,32.7696,4400.0
2007-05-22 13:30:00,42.75,42.76,42.65,42.69,100300.0,32.7696,32.7773,32.6929,32.7236,100300.0
2007-05-22 13:35:00,42.68,42.74,42.67,42.68,5900.0,32.7159,32.7619,32.7083,32.7159,5900.0
2007-05-22 13:40:00,42.69,42.72,42.68,42.72,1900.0,32.7236,32.7466,32.7159,32.7466,1900.0
2007-05-22 13:45:00,42.7,42.71,42.7,42.71,600.0,32.7313,32.7389,32.7313,32.7389,600.0
2007-05-22 13:50:00,42.71,42.88,42.71,42.88,5000.0,32.7389,32.8692,32.7389,32.8692,5000.0
2007-05-22 13:55:00,42.86,42.86,42.81,42.82,2300.0,32.8539,32.8539,32.8156,32.8232,2300.0
2007-05-22 14:00:00,42.81,42.85,42.81,42.83,3700.0,32.8156,32.8462,32.8156,32.8309,3700.0
2007-05-22 14:05:00,42.84,42.85,42.83,42.83,4700.0,32.8386,32.8462,32.8309,32.8309,4700.0
2007-05-22 14:10:00,42.83,42.85,42.83,42.85,2300.0,32.8309,32.8462,32.8309,32.8462,2300.0
2007-05-22 14:15:00,42.85,42.85,42.74,42.74,4800.0,32.8462,32.8462,32.7619,32.7619,4800.0
2007-05-22 14:20:00,42.74,42.82,42.72,42.81,10600.0,32.7619,32.8232,32.7466,32.8156,10600.0
2007-05-22 14:25:00,42.81,42.84,42.8,42.82,2700.0,32.8156,32.8386,32.8079,32.8232,2700.0
2007-05-22 14:30:00,42.83,42.84,42.79,42.83,3300.0,32.8309,32.8386,32.8003,32.8309,3300.0
2007-05-22 14:35:00,42.83,42.83,42.74,42.74,4100.0,32.8309,32.8309,32.7619,32.7619,4100.0
2007-05-22 14:40:00,42.75,42.78,42.73,42.76,2900.0,32.7696,32.7926,32.7543,32.7773,2900.0
2007-05-22 14:45:00,42.76,42.78,42.71,42.77,2900.0,32.7773,32.7926,32.7389,32.7849,2900.0
2007-05-22 14:50:00,42.74,42.79,42.74,42.79,1500.0,32.7619,32.8003,32.7619,32.8003,1500.0
2007-05-22 14:55:00,42.76,42.78,42.76,42.77,2700.0,32.7773,32.7926,32.7773,32.7849,2700.0
2007-05-22 15:00:00,42.77,42.77,42.74,42.75,4900.0,32.7849,32.7849,32.7619,32.7696,4900.0
2007-05-22 15:05:00,42.75,42.76,42.68,42.75,11900.0,32.7696,32.7773,32.7159,32.7696,11900.0
2007-05-22 15:10:00,42.76,42.78,42.7,42.7,8900.0,32.7773,32.7926,32.7313,32.7313,8900.0
2007-05-22 15:15:00,42.7,42.71,42.67,42.68,4300.0,32.7313,32.7389,32.7083,32.7159,4300.0
2007-05-22 15:20:00,42.66,42.73,42.66,42.72,11500.0,32.7006,32.7543,32.7006,32.7466,11500.0
2007-05-22 15:25:00,42.69,42.72,42.68,42.71,4700.0,32.7236,32.7466,32.7159,32.7389,4700.0
2007-05-22 15:30:00,42.72,42.73,42.68,42.68,4900.0,32.7466,32.7543,32.7159,32.7159,4900.0
2007-05-22 15:35:00,42.68,42.73,42.66,42.73,5000.0,32.7159,32.7543,32.7006,32.7543,5000.0
2007-05-22 15:40:00,42.76,42.81,42.74,42.8,10100.0,32.7773,32.8156,32.7619,32.8079,10100.0
2007-05-22 15:45:00,42.8,42.81,42.74,42.74,7400.0,32.8079,32.8156,32.7619,32.7619,7400.0
2007-05-22 15:50:00,42.74,42.82,42.74,42.8,30600.0,32.7619,32.8232,32.7619,32.8079,30600.0
2007-05-22 15:55:00,42.8,42.82,42.74,42.8,25800.0,32.8079,32.8232,32.7619,32.8079,25800.0
2007-05-23 09:30:00,43.0,43.01,42.94,42.94,5000.0,32.9612,32.9689,32.9152,32.9152,5000.0
2007-05-23 09:35:00,42.94,42.94,42.66,42.76,9100.0,32.9152,32.9152,32.7006,32.7773,9100.0
2007-05-23 09:40:00,42.71,42.75,42.62,42.74,2200.0,32.7389,32.7696,32.6699,32.7619,2200.0
2007-05-23 09:45:00,42.73,42.91,42.7,42.91,4600.0,32.7543,32.8922,32.7313,32.8922,4600.0
2007-05-23 09:50:00,42.91,42.99,42.81,42.91,53400.0,32.8922,32.9536,32.8156,32.8922,53400.0
2007-05-23 09:55:00,42.96,43.1,42.94,43.01,6000.0,32.9306,33.0379,32.9152,32.9689,6000.0
2007-05-23 10:00:00,42.96,43.15,42.91,43.1,8900.0,32.9306,33.0762,32.8922,33.0379,8900.0
2007-05-23 10:05:00,43.13,43.13,42.94,42.94,5800.0,33.0609,33.0609,32.9152,32.9152,5800.0
2007-05-23 10:10:00,42.93,42.93,42.88,42.92,7400.0,32.9076,32.9076,32.8692,32.8999,7400.0
2007-05-23 10:15:00,42.92,42.96,42.88,42.96,3000.0,32.8999,32.9306,32.8692,32.9306,3000.0
2007-05-23 10:20:00,42.96,42.96,42.89,42.93,4700.0,32.9306,32.9306,32.8769,32.9076,4700.0
2007-05-23 10:25:00,42.91,42.98,42.9,42.94,54400.0,32.8922,32.9459,32.8846,32.9152,54400.0
2007-05-23 10:30:00,42.92,42.98,42.9,42.94,4400.0,32.8999,32.9459,32.8846,32.9152,4400.0
2007-05-23 10:35:00,42.93,42.93,42.9,42.9,1500.0,32.9076,32.9076,32.8846,32.8846,1500.0
2007-05-23 10:40:00,42.9,42.92,42.88,42.9,7500.0,32.8846,32.8999,32.8692,32.8846,7500.0
2007-05-23 10:45:00,42.9,42.9,42.83,42.83,31700.0,32.8846,32.8846,32.8309,32.8309,31700.0
2007-05-23 10:50:00,42.84,42.88,42.79,42.82,3400.0,32.8386,32.8692,32.8003,32.8232,3400.0
2007-05-23 10:55:00,42.81,42.81,42.76,42.78,1600.0,32.8156,32.8156,32.7773,32.7926,1600.0
2007-05-23 11:00:00,42.77,42.81,42.75,42.81,3500.0,32.7849,32.8156,32.7696,32.8156,3500.0
2007-05-23 11:05:00,42.83,42.87,42.83,42.86,2300.0,32.8309,32.8616,32.8309,32.8539,2300.0
2007-05-23 11:10:00,42.87,42.87,42.75,42.76,3000.0,32.8616,32.8616,32.7696,32.7773,3000.0
2007-05-23 11:15:00,42.75,42.75,42.7,42.74,2600.0,32.7696,32.7696,32.7313,32.7619,2600.0
2007-05-23 11:20:00,42.73,42.74,42.7,42.7,800.0,32.7543,32.7619,32.7313,32.7313,800.0
2007-05-23 11:25:00,42.71,42.77,42.68,42.77,2300.0,32.7389,32.7849,32.7159,32.7849,2300.0
2007-05-23 11:30:00,42.77,42.77,42.68,42.68,6500.0,32.7849,32.7849,32.7159,32.7159,6500.0
2007-05-23 11:35:00,42.69,42.7,42.66,42.69,3800.0,32.7236,32.7313,32.7006,32.7236,3800.0
2007-05-23 11:40:00,42.68,42.71,42.68,42.68,2900.0,32.7159,32.7389,32.7159,32.7159,2900.0
2007-05-23 11:45:00,42.68,42.69,42.65,42.67,4200.0,32.7159,32.7236,32.6929,32.7083,4200.0
2007-05-23 11:50:00,42.65,42.72,42.63,42.7,4500.0,32.6929,32.7466,32.6776,32.7313,4500.0
2007-05-23 11:55:00,42.7,42.7,42.65,42.67,2600.0,32.7313,32.7313,32.6929,32.7083,2600.0
2007-05-23 12:00:00,42.67,42.69,42.67,42.69,2400.0,32.7083,32.7236,32.7083,32.7236,2400.0
2007-05-23 12:05:00,42.7,42.7,42.61,42.63,3500.0,32.7313,32.7313,32.6623,32.6776,3500.0
2007-05-23 12:10:00,42.64,42.64,42.56,42.58,5000.0,32.6853,32.6853,32.6239,32.6393,5000.0
2007-05-23 12:15:00,42.58,42.58,42.56,42.57,2400.0,32.6393,32.6393,32.6239,32.6316,2400.0
2007-05-23 12:20:00,42.57,42.63,42.54,42.61,8700.0,32.6316,32.6776,32.6086,32.6623,8700.0
2007-05-23 12:25:00,42.61,42.61,42.59,42.59,1600.0,32.6623,32.6623,32.6469,32.6469,1600.0
2007-05-23 12:30:00,42.59,42.59,42.55,42.56,2400.0,32.6469,32.6469,32.6163,32.6239,2400.0
2007-05-23 12:35:00,42.56,42.62,42.56,42.62,3400.0,32.6239,32.6699,32.6239,32.6699,3400.0
2007-05-23 12:40:00,42.62,42.7,42.59,42.7,5800.0,32.6699,32.7313,32.6469,32.7313,5800.0
2007-05-23 12:45:00,42.73,42.73,42.63,42.65,8500.0,32.7543,32.7543,32.6776,32.6929,8500.0
2007-05-23 12:50:00,42.68,42.68,42.59,42.61,2900.0,32.7159,32.7159,32.6469,32.6623,2900.0
2007-05-23 12:55:00,42.59,42.62,42.58,42.58,700.0,32.6469,32.6699,32.6393,32.6393,700.0
2007-05-23 13:00:00,42.59,42.65,42.58,42.64,2200.0,32.6469,32.6929,32.6393,32.6853,2200.0
2007-05-23 13:05:00,42.64,42.66,42.64,42.65,3100.0,32.6853,32.7006,32.6853,32.6929,3100.0
2007-05-23 13:10:00,42.66,42.67,42.64,42.64,1300.0,32.7006,32.7083,32.6853,32.6853,1300.0
2007-05-23 13:15:00,42.64,42.65,42.64,42.64,700.0,32.6853,32.6929,32.6853,32.6853,700.0
2007-05-23 13:20:00,42.63,42.63,42.6,42.6,1400.0,32.6776,32.6776,32.6546,32.6546,1400.0
2007-05-23 13:25:00,42.61,42.61,42.56,42.6,2400.0,32.6623,32.6623,32.6239,32.6546,2400.0
2007-05-23 13:30:00,42.6,42.6,42.57,42.57,1700.0,32.6546,32.6546,32.6316,32.6316,1700.0
2007-05-23 13:35:00,42.58,42.6,42.57,42.59,3100.0,32.6393,32.6546,32.6316,32.6469,3100.0
2007-05-23 13:40:00,42.58,42.63,42.56,42.63,9200.0,32.6393,32.6776,32.6239,32.6776,9200.0
2007-05-23 13:45:00,42.59,42.61,42.58,42.59,1100.0,32.6469,32.6623,32.6393,32.6469,1100.0
2007-05-23 13:50:00,42.58,42.58,42.56,42.58,1800.0,32.6393,32.6393,32.6239,32.6393,1800.0
2007-05-23 13:55:00,42.57,42.58,42.5,42.51,3800.0,32.6316,32.6393,32.578,32.5856,3800.0
2007-05-23 14:00:00,42.49,42.54,42.43,42.44,3300.0,32.5703,32.6086,32.5243,32.532,3300.0
2007-05-23 14:05:00,42.43,42.47,42.42,42.47,3300.0,32.5243,32.555,32.5166,32.555,3300.0
2007-05-23 14:10:00,42.47,42.47,42.43,42.43,2900.0,32.555,32.555,32.5243,32.5243,2900.0
2007-05-23 14:15:00,42.44,42.44,42.32,42.32,11100.0,32.532,32.532,32.44,32.44,11100.0
2007-05-23 14:20:00,42.31,42.37,42.24,42.3,17800.0,32.4323,32.4783,32.3787,32.4246,17800.0
2007-05-23 14:25:00,42.29,42.29,42.13,42.15,10900.0,32.417,32.417,32.2943,32.3097,10900.0
2007-05-23 14:30:00,42.16,42.24,42.15,42.24,10000.0,32.3173,32.3787,32.3097,32.3787,10000.0
2007-05-23 14:35:00,42.23,42.23,42.16,42.16,4900.0,32.371,32.371,32.3173,32.3173,4900.0
2007-05-23 14:40:00,42.18,42.18,42.09,42.12,9700.0,32.3327,32.3327,32.2637,32.2867,9700.0
2007-05-23 14:45:00,42.1,42.29,42.1,42.2,11400.0,32.2713,32.417,32.2713,32.348,11400.0
2007-05-23 14:50:00,42.22,42.25,42.22,42.23,2200.0,32.3633,32.3863,32.3633,32.371,2200.0
2007-05-23 14:55:00,42.25,42.34,42.21,42.3,4200.0,32.3863,32.4553,32.3557,32.4246,4200.0
2007-05-23 15:00:00,42.3,42.31,42.28,42.31,3300.0,32.4246,32.4323,32.4093,32.4323,3300.0
2007-05-23 15:05:00,42.29,42.29,42.15,42.19,15600.0,32.417,32.417,32.3097,32.3403,15600.0
2007-05-23 15:10:00,42.18,42.28,42.16,42.28,4800.0,32.3327,32.4093,32.3173,32.4093,4800.0
2007-05-23 15:15:00,42.28,42.3,42.27,42.29,4500.0,32.4093,32.4246,32.4017,32.417,4500.0
2007-05-23 15:20:00,42.29,42.37,42.22,42.37,10800.0,32.417,32.4783,32.3633,32.4783,10800.0
2007-05-23 15:25:00,42.35,42.37,42.3,42.3,5500.0,32.463,32.4783,32.4246,32.4246,5500.0
2007-05-23 15:30:00,42.29,42.3,42.23,42.29,5500.0,32.417,32.4246,32.371,32.417,5500.0
2007-05-23 15:35:00,42.29,42.35,42.25,42.27,4900.0,32.417,32.463,32.3863,32.4017,4900.0
2007-05-23 15:40:00,42.28,42.29,42.21,42.25,5800.0,32.4093,32.417,32.3557,32.3863,5800.0
2007-05-23 15:45:00,42.25,42.25,42.19,42.22,2800.0,32.3863,32.3863,32.3403,32.3633,2800.0
2007-05-23 15:50:00,42.18,42.19,42.12,42.12,8900.0,32.3327,32.3403,32.2867,32.2867,8900.0
2007-05-23 15:55:00,42.12,42.24,42.11,42.22,8300.0,32.2867,32.3787,32.279,32.3633,8300.0
2007-05-24 09:30:00,42.15,42.15,42.13,42.13,3700.0,32.3097,32.3097,32.2943,32.2943,3700.0
2007-05-24 09:35:00,42.14,42.14,42.14,42.14,100.0,32.302,32.302,32.302,32.302,100.0
2007-05-24 09:40:00,42.14,42.14,42.08,42.11,3800.0,32.302,32.302,32.256,32.279,3800.0
2007-05-24 09:45:00,42.12,42.13,42.07,42.13,1900.0,32.2867,32.2943,32.2483,32.2943,1900.0
2007-05-24 09:50:00,42.12,42.31,42.11,42.22,4800.0,32.2867,32.4323,32.279,32.3633,4800.0
2007-05-24 09:55:00,42.18,42.24,42.17,42.2,2500.0,32.3327,32.3787,32.325,32.348,2500.0
2007-05-24 10:00:00,42.24,42.26,42.11,42.14,18300.0,32.3787,32.394,32.279,32.302,18300.0
2007-05-24 10:05:00,42.17,42.21,42.06,42.08,12600.0,32.325,32.3557,32.2407,32.256,12600.0
2007-05-24 10:10:00,42.09,42.09,41.94,41.95,14600.0,32.2637,32.2637,32.1487,32.1564,14600.0
2007-05-24 10:15:00,41.96,42.01,41.86,41.88,11200.0,32.164,32.2024,32.0874,32.1027,11200.0
2007-05-24 10:20:00,41.89,41.95,41.87,41.9,8000.0,32.1104,32.1564,32.095,32.118,8000.0
2007-05-24 10:25:00,41.89,41.99,41.88,41.92,7700.0,32.1104,32.187,32.1027,32.1334,7700.0
2007-05-24 10:30:00,41.91,41.92,41.77,41.9,17800.0,32.1257,32.1334,32.0184,32.118,17800.0
2007-05-24 10:35:00,41.92,41.95,41.79,41.79,7100.0,32.1334,32.1564,32.0337,32.0337,7100.0
2007-05-24 10:40:00,41.79,41.87,41.65,41.66,9600.0,32.0337,32.095,31.9264,31.9341,9600.0
2007-05-24 10:45:00,41.66,41.8,41.58,41.71,11300.0,31.9341,32.0414,31.8727,31.9724,11300.0
2007-05-24 10:50:00,41.72,41.72,41.62,41.62,6700.0,31.9801,31.9801,31.9034,31.9034,6700.0
2007-05-24 10:55:00,41.63,41.63,41.32,41.39,19800.0,31.9111,31.9111,31.6734,31.7271,19800.0
2007-05-24 11:00:00,41.39,41.49,41.34,41.47,10000.0,31.7271,31.8037,31.6888,31.7884,10000.0
2007-05-24 11:05:00,41.45,41.51,41.41,41.51,9400.0,31.7731,31.8191,31.7424,31.8191,9400.0
2007-05-24 11:10:00,41.49,41.51,41.35,41.35,6900.0,31.8037,31.8191,31.6964,31.6964,6900.0
2007-05-24 11:15:00,41.35,41.36,41.21,41.23,14400.0,31.6964,31.7041,31.5891,31.6044,14400.0
2007-05-24 11:20:00,41.22,41.3,41.15,41.26,13600.0,31.5968,31.6581,31.5431,31.6274,13600.0
2007-05-24 11:25:00,41.26,41.26,41.03,41.03,14500.0,31.6274,31.6274,31.4511,31.4511,14500.0
2007-05-24 11:30:00,41.05,41.16,41.03,41.09,16100.0,31.4665,31.5508,31.4511,31.4971,16100.0
2007-05-24 11:35:00,41.09,41.12,41.07,41.1,4900.0,31.4971,31.5201,31.4818,31.5048,4900.0
2007-05-24 11:40:00,41.1,41.16,41.08,41.15,7500.0,31.5048,31.5508,31.4895,31.5431,7500.0
2007-05-24 11:45:00,41.14,41.16,41.12,41.16,3500.0,31.5355,31.5508,31.5201,31.5508,3500.0
2007-05-24 11:50:00,41.16,41.24,41.15,41.19,7100.0,31.5508,31.6121,31.5431,31.5738,7100.0
2007-05-24 11:55:00,41.19,41.19,41.1,41.15,12700.0,31.5738,31.5738,31.5048,31.5431,12700.0
2007-05-24 12:00:00,41.16,41.16,41.12,41.14,5000.0,31.5508,31.5508,31.5201,31.5355,5000.0
2007-05-24 12:05:00,41.12,41.13,41.07,41.13,12500.0,31.5201,31.5278,31.4818,31.5278,12500.0
2007-05-24 12:10:00,41.13,41.13,41.04,41.05,6200.0,31.5278,31.5278,31.4588,31.4665,6200.0
2007-05-24 12:15:00,41.05,41.05,40.92,40.93,15400.0,31.4665,31.4665,31.3668,31.3745,15400.0
2007-05-24 12:20:00,40.93,41.04,40.91,41.04,12600.0,31.3745,31.4588,31.3592,31.4588,12600.0
2007-05-24 12:25:00,41.03,41.03,40.84,40.84,16500.0,31.4511,31.4511,31.3055,31.3055,16500.0
2007-05-24 12:30:00,40.85,40.87,40.65,40.73,18100.0,31.3132,31.3285,31.1599,31.2212,18100.0
2007-05-24 12:35:00,40.73,40.83,40.63,40.83,20900.0,31.2212,31.2978,31.1445,31.2978,20900.0
2007-05-24 12:40:00,40.86,40.86,40.7,40.71,12500.0,31.3208,31.3208,31.1982,31.2058,12500.0
2007-05-24 12:45:00,40.78,40.91,40.78,40.87,5500.0,31.2595,31.3592,31.2595,31.3285,5500.0
2007-05-24 12:50:00,40.88,40.88,40.79,40.83,4500.0,31.3362,31.3362,31.2672,31.2978,4500.0
2007-05-24 12:55:00,40.84,40.95,40.84,40.91,8600.0,31.3055,31.3898,31.3055,31.3592,8600.0
2007-05-24 13:00:00,40.89,40.92,40.87,40.89,6000.0,31.3438,31.3668,31.3285,31.3438,6000.0
2007-05-24 13:05:00,40.89,40.9,40.81,40.81,9800.0,31.3438,31.3515,31.2825,31.2825,9800.0
2007-05-24 13:10:00,40.81,40.85,40.81,40.83,5600.0,31.2825,31.3132,31.2825,31.2978,5600.0
2007-05-24 13:15:00,40.83,41.0,40.83,40.99,9500.0,31.2978,31.4281,31.2978,31.4205,9500.0
2007-05-24 13:20:00,40.99,41.0,40.99,40.99,4800.0,31.4205,31.4281,31.4205,31.4205,4800.0
2007-05-24 13:25:00,40.98,40.98,40.9,40.9,4300.0,31.4128,31.4128,31.3515,31.3515,4300.0
2007-05-24 13:30:00,40.91,40.92,40.86,40.87,20700.0,31.3592,31.3668,31.3208,31.3285,20700.0
2007-05-24 13:35:00,40.85,41.04,40.85,40.98,21500.0,31.3132,31.4588,31.3132,31.4128,21500.0
2007-05-24 13:40:00,41.0,41.14,41.0,41.14,8100.0,31.4281,31.5355,31.4281,31.5355,8100.0
2007-05-24 13:45:00,41.13,41.16,41.12,41.14,5000.0,31.5278,31.5508,31.5201,31.5355,5000.0
2007-05-24 13:50:00,41.14,41.14,41.05,41.12,12200.0,31.5355,31.5355,31.4665,31.5201,12200.0
2007-05-24 13:55:00,41.13,41.15,41.11,41.15,16100.0,31.5278,31.5431,31.5125,31.5431,16100.0
2007-05-24 14:00:00,41.15,41.22,41.12,41.15,31500.0,31.5431,31.5968,31.5201,31.5431,31500.0
2007-05-24 14:05:00,41.15,41.16,41.05,41.08,7700.0,31.5431,31.5508,31.4665,31.4895,7700.0
2007-05-24 14:10:00,41.09,41.1,40.95,40.95,5700.0,31.4971,31.5048,31.3898,31.3898,5700.0
2007-05-24 14:15:00,40.96,41.01,40.96,40.97,3400.0,31.3975,31.4358,31.3975,31.4051,3400.0
2007-05-24 14:20:00,40.97,41.14,40.97,41.12,10600.0,31.4051,31.5355,31.4051,31.5201,10600.0
2007-05-24 14:25:00,41.1,41.15,41.03,41.03,13700.0,31.5048,31.5431,31.4511,31.4511,13700.0
2007-05-24 14:30:00,41.04,41.04,40.99,41.0,6900.0,31.4588,31.4588,31.4205,31.4281,6900.0
2007-05-24 14:35:00,41.0,41.01,40.81,40.85,12500.0,31.4281,31.4358,31.2825,31.3132,12500.0
2007-05-24 14:40:00,40.85,40.89,40.73,40.81,19700.0,31.3132,31.3438,31.2212,31.2825,19700.0
2007-05-24 14:45:00,40.81,40.83,40.68,40.79,18800.0,31.2825,31.2978,31.1829,31.2672,18800.0
2007-05-24 14:50:00,40.78,40.8,40.75,40.79,9200.0,31.2595,31.2748,31.2365,31.2672,9200.0
2007-05-24 14:55:00,40.79,40.8,40.66,40.68,19300.0,31.2672,31.2748,31.1675,31.1829,19300.0
2007-05-24 15:00:00,40.7,40.76,40.69,40.72,15100.0,31.1982,31.2442,31.1905,31.2135,15100.0
2007-05-24 15:05:00,40.74,40.79,40.7,40.79,18400.0,31.2288,31.2672,31.1982,31.2672,18400.0
2007-05-24 15:10:00,40.79,40.79,40.75,40.78,11100.0,31.2672,31.2672,31.2365,31.2595,11100.0
2007-05-24 15:15:00,40.78,40.79,40.75,40.75,10600.0,31.2595,31.2672,31.2365,31.2365,10600.0
2007-05-24 15:20:00,40.75,40.79,40.73,40.77,10100.0,31.2365,31.2672,31.2212,31.2518,10100.0
2007-05-24 15:25:00,40.77,40.78,40.72,40.74,6100.0,31.2518,31.2595,31.2135,31.2288,6100.0
2007-05-24 15:30:00,40.75,40.78,40.71,40.71,10400.0,31.2365,31.2595,31.2058,31.2058,10400.0
2007-05-24 15:35:00,40.7,40.7,40.58,40.58,11200.0,31.1982,31.1982,31.1062,31.1062,11200.0
2007-05-24 15:40:00,40.58,40.64,40.57,40.59,15600.0,31.1062,31.1522,31.0985,31.1139,15600.0
2007-05-24 15:45:00,40.6,40.6,40.49,40.51,19200.0,31.1215,31.1215,31.0372,31.0525,19200.0
2007-05-24 15:50:00,40.52,40.54,40.5,40.5,36200.0,31.0602,31.0755,31.0449,31.0449,36200.0
2007-05-24 15:55:00,40.5,40.56,40.47,40.53,40700.0,31.0449,31.0909,31.0219,31.0679,40700.0
2007-05-25 09:35:00,39.75,40.12,39.3,40.1,107400.0,30.47,30.7536,30.125,30.7383,107400.0
2007-05-25 09:40:00,40.12,40.39,40.1,40.24,28500.0,30.7536,30.9606,30.7383,30.8456,28500.0
2007-05-25 09:45:00,40.26,40.44,40.26,40.3,19000.0,30.8609,30.9989,30.8609,30.8916,19000.0
2007-05-25 09:50:00,40.3,40.47,40.15,40.17,25700.0,30.8916,31.0219,30.7766,30.7919,25700.0
2007-05-25 09:55:00,40.16,40.16,39.96,40.02,27400.0,30.7843,30.7843,30.6309,30.6769,27400.0
2007-05-25 10:00:00,40.01,40.15,39.92,40.0,32500.0,30.6693,30.7766,30.6003,30.6616,32500.0
2007-05-25 10:05:00,40.0,40.06,39.98,40.04,21500.0,30.6616,30.7076,30.6463,30.6923,21500.0
2007-05-25 10:10:00,40.03,40.12,40.0,40.04,25500.0,30.6846,30.7536,30.6616,30.6923,25500.0
2007-05-25 10:15:00,40.04,40.1,40.04,40.09,6100.0,30.6923,30.7383,30.6923,30.7306,6100.0
2007-05-25 10:20:00,40.09,40.18,40.07,40.08,17000.0,30.7306,30.7996,30.7153,30.7229,17000.0
2007-05-25 10:25:00,40.08,40.37,40.08,40.37,12600.0,30.7229,30.9452,30.7229,30.9452,12600.0
2007-05-25 10:30:00,40.39,40.5,40.36,40.46,24400.0,30.9606,31.0449,30.9376,31.0142,24400.0
2007-05-25 10:35:00,40.46,40.62,40.46,40.62,9800.0,31.0142,31.1369,31.0142,31.1369,9800.0
2007-05-25 10:40:00,40.63,40.74,40.63,40.73,23500.0,31.1445,31.2288,31.1445,31.2212,23500.0
2007-05-25 10:45:00,40.74,40.75,40.62,40.66,18000.0,31.2288,31.2365,31.1369,31.1675,18000.0
2007-05-25 10:50:00,40.69,40.72,40.65,40.72,5200.0,31.1905,31.2135,31.1599,31.2135,5200.0
2007-05-25 10:55:00,40.7,40.73,40.69,40.7,2600.0,31.1982,31.2212,31.1905,31.1982,2600.0
2007-05-25 11:00:00,40.7,40.71,40.69,40.71,2300.0,31.1982,31.2058,31.1905,31.2058,2300.0
2007-05-25 11:05:00,40.71,40.71,40.62,40.63,5800.0,31.2058,31.2058,31.1369,31.1445,5800.0
2007-05-25 11:10:00,40.63,40.63,40.59,40.61,28300.0,31.1445,31.1445,31.1139,31.1292,28300.0
2007-05-25 11:15:00,40.62,40.71,40.62,40.71,4000.0,31.1369,31.2058,31.1369,31.2058,4000.0
2007-05-25 11:20:00,40.69,40.75,40.67,40.67,4600.0,31.1905,31.2365,31.1752,31.1752,4600.0
2007-05-25 11:25:00,40.65,40.69,40.64,40.65,4600.0,31.1599,31.1905,31.1522,31.1599,4600.0
2007-05-25 11:30:00,40.64,40.65,40.62,40.63,7500.0,31.1522,31.1599,31.1369,31.1445,7500.0
2007-05-25 11:35:00,40.63,40.64,40.63,40.63,7000.0,31.1445,31.1522,31.1445,31.1445,7000.0
2007-05-25 11:40:00,40.63,40.64,40.61,40.61,10300.0,31.1445,31.1522,31.1292,31.1292,10300.0
2007-05-25 11:45:00,40.61,40.64,40.59,40.62,10100.0,31.1292,31.1522,31.1139,31.1369,10100.0
2007-05-25 11:50:00,40.61,40.63,40.6,40.61,3500.0,31.1292,31.1445,31.1215,31.1292,3500.0
2007-05-25 11:55:00,40.6,40.62,40.59,40.61,10200.0,31.1215,31.1369,31.1139,31.1292,10200.0
2007-05-25 12:00:00,40.62,40.67,40.61,40.66,5700.0,31.1369,31.1752,31.1292,31.1675,5700.0
2007-05-25 12:05:00,40.66,40.68,40.65,40.66,2600.0,31.1675,31.1829,31.1599,31.1675,2600.0
2007-05-25 12:10:00,40.66,40.66,40.53,40.61,8400.0,31.1675,31.1675,31.0679,31.1292,8400.0
2007-05-25 12:15:00,40.6,40.64,40.59,40.64,2800.0,31.1215,31.1522,31.1139,31.1522,2800.0
2007-05-25 12:20:00,40.63,40.67,40.61,40.62,4900.0,31.1445,31.1752,31.1292,31.1369,4900.0
2007-05-25 12:25:00,40.62,40.65,40.53,40.54,5800.0,31.1369,31.1599,31.0679,31.0755,5800.0
2007-05-25 12:30:00,40.58,40.61,40.58,40.58,3300.0,31.1062,31.1292,31.1062,31.1062,3300.0
2007-05-25 12:35:00,40.6,40.72,40.6,40.72,4600.0,31.1215,31.2135,31.1215,31.2135,4600.0
2007-05-25 12:40:00,40.7,40.72,40.62,40.62,5700.0,31.1982,31.2135,31.1369,31.1369,5700.0
2007-05-25 12:45:00,40.62,40.67,40.62,40.67,1500.0,31.1369,31.1752,31.1369,31.1752,1500.0
2007-05-25 12:50:00,40.67,40.7,40.67,40.68,3300.0,31.1752,31.1982,31.1752,31.1829,3300.0
2007-05-25 12:55:00,40.68,40.7,40.63,40.63,7400.0,31.1829,31.1982,31.1445,31.1445,7400.0
2007-05-25 13:00:00,40.63,40.74,40.63,40.74,6000.0,31.1445,31.2288,31.1445,31.2288,6000.0
2007-05-25 13:05:00,40.74,40.74,40.73,40.74,5300.0,31.2288,31.2288,31.2212,31.2288,5300.0
2007-05-25 13:10:00,40.74,40.74,40.69,40.7,5700.0,31.2288,31.2288,31.1905,31.1982,5700.0
2007-05-25 13:15:00,40.72,40.72,40.65,40.65,5300.0,31.2135,31.2135,31.1599,31.1599,5300.0
2007-05-25 13:20:00,40.65,40.68,40.62,40.68,1700.0,31.1599,31.1829,31.1369,31.1829,1700.0
2007-05-25 13:25:00,40.69,40.7,40.62,40.66,5200.0,31.1905,31.1982,31.1369,31.1675,5200.0
2007-05-25 13:30:00,40.65,40.67,40.65,40.67,1500.0,31.1599,31.1752,31.1599,31.1752,1500.0
2007-05-25 13:35:00,40.67,40.69,40.66,40.68,3000.0,31.1752,31.1905,31.1675,31.1829,3000.0
2007-05-25 13:40:00,40.66,40.69,40.63,40.63,3300.0,31.1675,31.1905,31.1445,31.1445,3300.0
2007-05-25 13:45:00,40.62,40.68,40.61,40.68,2200.0,31.1369,31.1829,31.1292,31.1829,2200.0
2007-05-25 13:50:00,40.64,40.66,40.61,40.64,2300.0,31.1522,31.1675,31.1292,31.1522,2300.0
2007-05-25 13:55:00,40.65,40.69,40.65,40.67,1700.0,31.1599,31.1905,31.1599,31.1752,1700.0
2007-05-25 14:00:00,40.67,40.73,40.67,40.73,3200.0,31.1752,31.2212,31.1752,31.2212,3200.0
2007-05-25 14:05:00,40.72,40.73,40.63,40.69,10300.0,31.2135,31.2212,31.1445,31.1905,10300.0
2007-05-25 14:10:00,40.67,40.69,40.64,40.64,3400.0,31.1752,31.1905,31.1522,31.1522,3400.0
2007-05-25 14:15:00,40.67,40.7,40.64,40.66,9400.0,31.1752,31.1982,31.1522,31.1675,9400.0
2007-05-25 14:20:00,40.66,40.74,40.63,40.73,4500.0,31.1675,31.2288,31.1445,31.2212,4500.0
2007-05-25 14:25:00,40.74,40.74,40.69,40.69,5100.0,31.2288,31.2288,31.1905,31.1905,5100.0
2007-05-25 14:30:00,40.72,40.73,40.69,40.73,3200.0,31.2135,31.2212,31.1905,31.2212,3200.0
2007-05-25 14:35:00,40.74,40.77,40.73,40.76,5400.0,31.2288,31.2518,31.2212,31.2442,5400.0
2007-05-25 14:40:00,40.74,40.85,40.74,40.84,5500.0,31.2288,31.3132,31.2288,31.3055,5500.0
2007-05-25 14:45:00,40.84,40.86,40.81,40.82,5500.0,31.3055,31.3208,31.2825,31.2902,5500.0
2007-05-25 14:50:00,40.83,40.84,40.78,40.81,4100.0,31.2978,31.3055,31.2595,31.2825,4100.0
2007-05-25 14:55:00,40.82,40.84,40.81,40.84,5000.0,31.2902,31.3055,31.2825,31.3055,5000.0
2007-05-25 15:00:00,40.84,40.84,40.81,40.83,1700.0,31.3055,31.3055,31.2825,31.2978,1700.0
2007-05-25 15:05:00,40.83,40.88,40.74,40.83,18400.0,31.2978,31.3362,31.2288,31.2978,18400.0
2007-05-25 15:10:00,40.82,40.85,40.8,40.8,14200.0,31.2902,31.3132,31.2748,31.2748,14200.0
2007-05-25 15:15:00,40.77,40.82,40.77,40.82,4500.0,31.2518,31.2902,31.2518,31.2902,4500.0
2007-05-25 15:20:00,40.83,40.84,40.77,40.84,7300.0,31.2978,31.3055,31.2518,31.3055,7300.0
2007-05-25 15:25:00,40.84,40.85,40.79,40.79,9300.0,31.3055,31.3132,31.2672,31.2672,9300.0
2007-05-25 15:30:00,40.78,40.8,40.78,40.78,5600.0,31.2595,31.2748,31.2595,31.2595,5600.0
2007-05-25 15:35:00,40.79,40.83,40.78,40.83,12900.0,31.2672,31.2978,31.2595,31.2978,12900.0
2007-05-25 15:40:00,40.83,40.83,40.79,40.82,10000.0,31.2978,31.2978,31.2672,31.2902,10000.0
2007-05-25 15:45:00,40.82,40.82,40.78,40.79,12300.0,31.2902,31.2902,31.2595,31.2672,12300.0
2007-05-25 15:50:00,40.79,40.85,40.77,40.8,9800.0,31.2672,31.3132,31.2518,31.2748,9800.0
2007-05-25 15:55:00,40.78,40.85,40.74,40.79,17500.0,31.2595,31.3132,31.2288,31.2672,17500.0
2007-05-29 09:30:00,40.72,40.88,40.69,40.88,14900.0,31.2135,31.3362,31.1905,31.3362,14900.0
2007-05-29 09:35:00,40.9,41.0,40.89,40.99,3700.0,31.3515,31.4281,31.3438,31.4205,3700.0
2007-05-29 09:40:00,40.98,41.0,40.81,40.9,6900.0,31.4128,31.4281,31.2825,31.3515,6900.0
2007-05-29 09:45:00,40.91,40.99,40.91,40.94,3300.0,31.3592,31.4205,31.3592,31.3822,3300.0
2007-05-29 09:50:00,40.94,40.99,40.93,40.96,6400.0,31.3822,31.4205,31.3745,31.3975,6400.0
2007-05-29 09:55:00,40.94,41.01,40.82,40.89,22300.0,31.3822,31.4358,31.2902,31.3438,22300.0
2007-05-29 10:00:00,40.89,41.11,40.88,41.11,12700.0,31.3438,31.5125,31.3362,31.5125,12700.0
2007-05-29 10:05:00,41.11,41.15,40.91,41.04,21300.0,31.5125,31.5431,31.3592,31.4588,21300.0
2007-05-29 10:10:00,41.06,41.09,40.98,41.09,7200.0,31.4741,31.4971,31.4128,31.4971,7200.0
2007-05-29 10:15:00,41.04,41.13,41.04,41.13,4500.0,31.4588,31.5278,31.4588,31.5278,4500.0
2007-05-29 10:20:00,41.13,41.2,41.04,41.05,9900.0,31.5278,31.5815,31.4588,31.4665,9900.0
2007-05-29 10:25:00,41.04,41.16,41.01,41.03,21100.0,31.4588,31.5508,31.4358,31.4511,21100.0
2007-05-29 10:30:00,41.03,41.06,40.99,41.0,10900.0,31.4511,31.4741,31.4205,31.4281,10900.0
2007-05-29 10:35:00,41.0,41.02,40.99,41.02,13600.0,31.4281,31.4435,31.4205,31.4435,13600.0
2007-05-29 10:40:00,41.03,41.03,40.94,40.94,7400.0,31.4511,31.4511,31.3822,31.3822,7400.0
2007-05-29 10:45:00,40.94,41.02,40.94,41.0,6200.0,31.3822,31.4435,31.3822,31.4281,6200.0
2007-05-29 10:50:00,41.0,41.0,40.97,40.98,8800.0,31.4281,31.4281,31.4051,31.4128,8800.0
2007-05-29 10:55:00,40.99,41.0,40.97,41.0,11900.0,31.4205,31.4281,31.4051,31.4281,11900.0
2007-05-29 11:00:00,41.0,41.05,41.0,41.05,24200.0,31.4281,31.4665,31.4281,31.4665,24200.0
2007-05-29 11:05:00,41.05,41.07,41.01,41.01,5000.0,31.4665,31.4818,31.4358,31.4358,5000.0
2007-05-29 11:10:00,41.0,41.14,41.0,41.13,4300.0,31.4281,31.5355,31.4281,31.5278,4300.0
2007-05-29 11:15:00,41.13,41.13,41.05,41.05,6600.0,31.5278,31.5278,31.4665,31.4665,6600.0
2007-05-29 11:20:00,41.06,41.06,41.03,41.06,6800.0,31.4741,31.4741,31.4511,31.4741,6800.0
2007-05-29 11:25:00,41.04,41.05,41.01,41.04,3600.0,31.4588,31.4665,31.4358,31.4588,3600.0
2007-05-29 11:30:00,41.03,41.05,41.03,41.05,3800.0,31.4511,31.4665,31.4511,31.4665,3800.0
2007-05-29 11:35:00,41.05,41.09,41.03,41.04,3700.0,31.4665,31.4971,31.4511,31.4588,3700.0
2007-05-29 11:40:00,41.04,41.06,41.03,41.05,2800.0,31.4588,31.4741,31.4511,31.4665,2800.0
2007-05-29 11:45:00,41.04,41.06,41.0,41.0,15100.0,31.4588,31.4741,31.4281,31.4281,15100.0
2007-05-29 11:50:00,41.0,41.03,41.0,41.01,9600.0,31.4281,31.4511,31.4281,31.4358,9600.0
2007-05-29 11:55:00,41.01,41.02,40.95,40.95,11300.0,31.4358,31.4435,31.3898,31.3898,11300.0
2007-05-29 12:00:00,40.95,41.07,40.9,41.02,41600.0,31.3898,31.4818,31.3515,31.4435,41600.0
2007-05-29 12:05:00,41.04,41.09,41.01,41.03,16900.0,31.4588,31.4971,31.4358,31.4511,16900.0
2007-05-29 12:10:00,41.01,41.07,41.0,41.0,12500.0,31.4358,31.4818,31.4281,31.4281,12500.0
2007-05-29 12:15:00,41.01,41.07,41.0,41.03,10000.0,31.4358,31.4818,31.4281,31.4511,10000.0
2007-05-29 12:20:00,41.03,41.05,41.02,41.03,1100.0,31.4511,31.4665,31.4435,31.4511,1100.0
2007-05-29 12:25:00,41.01,41.04,40.99,41.01,3000.0,31.4358,31.4588,31.4205,31.4358,3000.0
2007-05-29 12:30:00,41.0,41.09,41.0,41.0,4000.0,31.4281,31.4971,31.4281,31.4281,4000.0
2007-05-29 12:35:00,41.02,41.11,41.0,41.03,14100.0,31.4435,31.5125,31.4281,31.4511,14100.0
2007-05-29 12:40:00,41.04,41.05,41.03,41.05,1400.0,31.4588,31.4665,31.4511,31.4665,1400.0
2007-05-29 12:45:00,41.05,41.1,41.04,41.07,2100.0,31.4665,31.5048,31.4588,31.4818,2100.0
2007-05-29 12:50:00,41.07,41.1,41.07,41.07,1500.0,31.4818,31.5048,31.4818,31.4818,1500.0
2007-05-29 12:55:00,41.09,41.18,41.09,41.17,7000.0,31.4971,31.5661,31.4971,31.5585,7000.0
2007-05-29 13:00:00,41.17,41.17,41.11,41.12,8500.0,31.5585,31.5585,31.5125,31.5201,8500.0
2007-05-29 13:05:00,41.13,41.19,41.12,41.18,8800.0,31.5278,31.5738,31.5201,31.5661,8800.0
2007-05-29 13:10:00,41.21,41.26,41.2,41.25,4400.0,31.5891,31.6274,31.5815,31.6198,4400.0
2007-05-29 13:15:00,41.23,41.24,41.19,41.21,3700.0,31.6044,31.6121,31.5738,31.5891,3700.0
2007-05-29 13:20:00,41.21,41.21,41.09,41.11,7800.0,31.5891,31.5891,31.4971,31.5125,7800.0
2007-05-29 13:25:00,41.08,41.16,41.08,41.1,7900.0,31.4895,31.5508,31.4895,31.5048,7900.0
2007-05-29 13:30:00,41.1,41.1,41.01,41.03,10100.0,31.5048,31.5048,31.4358,31.4511,10100.0
2007-05-29 13:35:00,41.05,41.05,41.0,41.0,5100.0,31.4665,31.4665,31.4281,31.4281,5100.0
2007-05-29 13:40:00,41.0,41.04,40.98,41.02,6900.0,31.4281,31.4588,31.4128,31.4435,6900.0
2007-05-29 13:45:00,41.02,41.05,41.01,41.04,2700.0,31.4435,31.4665,31.4358,31.4588,2700.0
2007-05-29 13:50:00,41.04,41.1,41.04,41.08,6600.0,31.4588,31.5048,31.4588,31.4895,6600.0
2007-05-29 13:55:00,41.06,41.1,41.04,41.07,6400.0,31.4741,31.5048,31.4588,31.4818,6400.0
2007-05-29 14:00:00,41.04,41.05,41.0,41.05,3600.0,31.4588,31.4665,31.4281,31.4665,3600.0
2007-05-29 14:05:00,41.04,41.09,41.03,41.04,11100.0,31.4588,31.4971,31.4511,31.4588,11100.0
2007-05-29 14:10:00,41.03,41.05,41.01,41.02,3400.0,31.4511,31.4665,31.4358,31.4435,3400.0
2007-05-29 14:15:00,41.02,41.04,40.98,40.98,7500.0,31.4435,31.4588,31.4128,31.4128,7500.0
2007-05-29 14:20:00,41.0,41.03,40.99,41.03,9100.0,31.4281,31.4511,31.4205,31.4511,9100.0
2007-05-29 14:25:00,41.01,41.03,41.0,41.03,4400.0,31.4358,31.4511,31.4281,31.4511,4400.0
2007-05-29 14:30:00,41.01,41.01,41.0,41.0,10200.0,31.4358,31.4358,31.4281,31.4281,10200.0
2007-05-29 14:35:00,41.0,41.09,40.97,41.01,28300.0,31.4281,31.4971,31.4051,31.4358,28300.0
2007-05-29 14:40:00,41.01,41.06,41.01,41.05,4500.0,31.4358,31.4741,31.4358,31.4665,4500.0
2007-05-29 14:45:00,41.04,41.07,41.01,41.06,3800.0,31.4588,31.4818,31.4358,31.4741,3800.0
2007-05-29 14:50:00,41.06,41.06,41.02,41.03,3100.0,31.4741,31.4741,31.4435,31.4511,3100.0
2007-05-29 14:55:00,41.02,41.04,41.0,41.0,11000.0,31.4435,31.4588,31.4281,31.4281,11000.0
2007-05-29 15:00:00,41.02,41.04,41.0,41.03,7400.0,31.4435,31.4588,31.4281,31.4511,7400.0
2007-05-29 15:05:00,41.03,41.03,41.0,41.0,14200.0,31.4511,31.4511,31.4281,31.4281,14200.0
2007-05-29 15:10:00,41.0,41.03,40.99,41.03,13100.0,31.4281,31.4511,31.4205,31.4511,13100.0
2007-05-29 15:15:00,41.04,41.08,41.02,41.02,9100.0,31.4588,31.4895,31.4435,31.4435,9100.0
2007-05-29 15:20:00,41.03,41.03,41.0,41.03,9600.0,31.4511,31.4511,31.4281,31.4511,9600.0
2007-05-29 15:25:00,41.03,41.03,41.0,41.0,10300.0,31.4511,31.4511,31.4281,31.4281,10300.0
2007-05-29 15:30:00,41.0,41.03,40.98,41.03,14800.0,31.4281,31.4511,31.4128,31.4511,14800.0
2007-05-29 15:35:00,41.03,41.06,41.02,41.05,7700.0,31.4511,31.4741,31.4435,31.4665,7700.0
2007-05-29 15:40:00,41.05,41.12,41.04,41.11,5500.0,31.4665,31.5201,31.4588,31.5125,5500.0
2007-05-29 15:45:00,41.11,41.12,41.09,41.11,4200.0,31.5125,31.5201,31.4971,31.5125,4200.0
2007-05-29 15:50:00,41.1,41.12,41.08,41.12,9100.0,31.5048,31.5201,31.4895,31.5201,9100.0
2007-05-29 15:55:00,41.12,41.14,41.07,41.09,20900.0,31.5201,31.5355,31.4818,31.4971,20900.0
2007-05-30 09:30:00,41.0,41.0,40.78,40.82,9200.0,31.4281,31.4281,31.2595,31.2902,9200.0
2007-05-30 09:35:00,40.81,40.83,40.62,40.64,17700.0,31.2825,31.2978,31.1369,31.1522,17700.0
2007-05-30 09:40:00,40.67,40.85,40.67,40.78,7000.0,31.1752,31.3132,31.1752,31.2595,7000.0
2007-05-30 09:45:00,40.77,40.8,40.77,40.77,4300.0,31.2518,31.2748,31.2518,31.2518,4300.0
2007-05-30 09:50:00,40.77,40.92,40.77,40.92,7400.0,31.2518,31.3668,31.2518,31.3668,7400.0
2007-05-30 09:55:00,40.9,41.07,40.88,41.05,12000.0,31.3515,31.4818,31.3362,31.4665,12000.0
2007-05-30 10:00:00,41.05,41.06,41.01,41.01,5500.0,31.4665,31.4741,31.4358,31.4358,5500.0
2007-05-30 10:05:00,41.03,41.07,40.99,41.04,13400.0,31.4511,31.4818,31.4205,31.4588,13400.0
2007-05-30 10:10:00,41.03,41.06,40.9,40.92,10000.0,31.4511,31.4741,31.3515,31.3668,10000.0
2007-05-30 10:15:00,40.92,41.05,40.92,41.01,8200.0,31.3668,31.4665,31.3668,31.4358,8200.0
2007-05-30 10:20:00,40.98,41.01,40.89,40.9,45200.0,31.4128,31.4358,31.3438,31.3515,45200.0
2007-05-30 10:25:00,40.9,40.9,40.8,40.8,7000.0,31.3515,31.3515,31.2748,31.2748,7000.0
2007-05-30 10:30:00,40.81,40.84,40.68,40.68,20300.0,31.2825,31.3055,31.1829,31.1829,20300.0
2007-05-30 10:35:00,40.69,40.77,40.69,40.76,8800.0,31.1905,31.2518,31.1905,31.2442,8800.0
2007-05-30 10:40:00,40.76,40.76,40.73,40.74,25400.0,31.2442,31.2442,31.2212,31.2288,25400.0
2007-05-30 10:45:00,40.74,40.8,40.74,40.8,21500.0,31.2288,31.2748,31.2288,31.2748,21500.0
2007-05-30 10:50:00,40.77,40.92,40.76,40.92,2500.0,31.2518,31.3668,31.2442,31.3668,2500.0
2007-05-30 10:55:00,40.94,40.96,40.91,40.96,3900.0,31.3822,31.3975,31.3592,31.3975,3900.0
2007-05-30 11:00:00,40.96,40.96,40.94,40.94,1500.0,31.3975,31.3975,31.3822,31.3822,1500.0
2007-05-30 11:05:00,40.94,40.98,40.93,40.93,2400.0,31.3822,31.4128,31.3745,31.3745,2400.0
2007-05-30 11:10:00,40.97,40.97,40.92,40.92,2500.0,31.4051,31.4051,31.3668,31.3668,2500.0
2007-05-30 11:15:00,40.92,40.95,40.92,40.95,3500.0,31.3668,31.3898,31.3668,31.3898,3500.0
2007-05-30 11:20:00,40.93,41.07,40.92,41.07,9000.0,31.3745,31.4818,31.3668,31.4818,9000.0
2007-05-30 11:25:00,41.09,41.1,41.07,41.07,2800.0,31.4971,31.5048,31.4818,31.4818,2800.0
2007-05-30 11:30:00,41.1,41.1,41.08,41.09,2600.0,31.5048,31.5048,31.4895,31.4971,2600.0
2007-05-30 11:35:00,41.08,41.08,41.03,41.04,2900.0,31.4895,31.4895,31.4511,31.4588,2900.0
2007-05-30 11:40:00,41.04,41.06,41.02,41.03,2400.0,31.4588,31.4741,31.4435,31.4511,2400.0
2007-05-30 11:45:00,41.04,41.04,41.0,41.0,3500.0,31.4588,31.4588,31.4281,31.4281,3500.0
2007-05-30 11:50:00,41.01,41.03,41.01,41.01,2400.0,31.4358,31.4511,31.4358,31.4358,2400.0
2007-05-30 11:55:00,41.0,41.04,41.0,41.01,2200.0,31.4281,31.4588,31.4281,31.4358,2200.0
2007-05-30 12:00:00,41.02,41.02,41.0,41.0,1000.0,31.4435,31.4435,31.4281,31.4281,1000.0
2007-05-30 12:05:00,41.01,41.03,40.98,41.01,4300.0,31.4358,31.4511,31.4128,31.4358,4300.0
2007-05-30 12:10:00,40.99,41.04,40.99,41.0,2300.0,31.4205,31.4588,31.4205,31.4281,2300.0
2007-05-30 12:15:00,40.99,41.03,40.99,41.03,1600.0,31.4205,31.4511,31.4205,31.4511,1600.0
2007-05-30 12:20:00,41.0,41.08,41.0,41.08,6000.0,31.4281,31.4895,31.4281,31.4895,6000.0
2007-05-30 12:25:00,41.1,41.14,41.08,41.14,3900.0,31.5048,31.5355,31.4895,31.5355,3900.0
2007-05-30 12:30:00,41.15,41.15,41.12,41.15,2500.0,31.5431,31.5431,31.5201,31.5431,2500.0
2007-05-30 12:35:00,41.13,41.14,41.08,41.13,4300.0,31.5278,31.5355,31.4895,31.5278,4300.0
2007-05-30 12:40:00,41.11,41.17,41.11,41.16,4300.0,31.5125,31.5585,31.5125,31.5508,4300.0
2007-05-30 12:45:00,41.13,41.14,41.13,41.13,4900.0,31.5278,31.5355,31.5278,31.5278,4900.0
2007-05-30 12:50:00,41.12,41.15,41.08,41.08,3300.0,31.5201,31.5431,31.4895,31.4895,3300.0
2007-05-30 12:55:00,41.09,41.12,41.08,41.12,2200.0,31.4971,31.5201,31.4895,31.5201,2200.0
2007-05-30 13:00:00,41.1,41.11,41.03,41.1,6300.0,31.5048,31.5125,31.4511,31.5048,6300.0
2007-05-30 13:05:00,41.09,41.1,41.08,41.1,5000.0,31.4971,31.5048,31.4895,31.5048,5000.0
2007-05-30 13:10:00,41.08,41.09,41.04,41.04,1700.0,31.4895,31.4971,31.4588,31.4588,1700.0
2007-05-30 13:15:00,41.05,41.05,41.03,41.05,1300.0,31.4665,31.4665,31.4511,31.4665,1300.0
2007-05-30 13:20:00,41.03,41.08,41.03,41.07,7000.0,31.4511,31.4895,31.4511,31.4818,7000.0
2007-05-30 13:25:00,41.05,41.1,41.05,41.1,5100.0,31.4665,31.5048,31.4665,31.5048,5100.0
2007-05-30 13:30:00,41.11,41.14,41.1,41.11,5100.0,31.5125,31.5355,31.5048,31.5125,5100.0
2007-05-30 13:35:00,41.1,41.1,41.03,41.05,8400.0,31.5048,31.5048,31.4511,31.4665,8400.0
2007-05-30 13:40:00,41.02,41.03,41.0,41.0,6600.0,31.4435,31.4511,31.4281,31.4281,6600.0
2007-05-30 13:45:00,41.0,41.04,41.0,41.04,3800.0,31.4281,31.4588,31.4281,31.4588,3800.0
2007-05-30 13:50:00,41.0,41.05,41.0,41.05,2400.0,31.4281,31.4665,31.4281,31.4665,2400.0
2007-05-30 13:55:00,41.05,41.05,41.01,41.05,3200.0,31.4665,31.4665,31.4358,31.4665,3200.0
2007-05-30 14:00:00,41.03,41.14,41.01,41.01,11900.0,31.4511,31.5355,31.4358,31.4358,11900.0
2007-05-30 14:05:00,41.0,41.05,40.88,40.91,42100.0,31.4281,31.4665,31.3362,31.3592,42100.0
2007-05-30 14:10:00,40.93,41.14,40.93,41.11,20400.0,31.3745,31.5355,31.3745,31.5125,20400.0
2007-05-30 14:15:00,41.1,41.15,41.1,41.15,3200.0,31.5048,31.5431,31.5048,31.5431,3200.0
2007-05-30 14:20:00,41.1,41.16,41.03,41.14,4700.0,31.5048,31.5508,31.4511,31.5355,4700.0
2007-05-30 14:25:00,41.12,41.26,41.12,41.26,4400.0,31.5201,31.6274,31.5201,31.6274,4400.0
2007-05-30 14:30:00,41.26,41.32,41.21,41.31,5900.0,31.6274,31.6734,31.5891,31.6658,5900.0
2007-05-30 14:35:00,41.28,41.36,41.28,41.29,4300.0,31.6428,31.7041,31.6428,31.6504,4300.0
2007-05-30 14:40:00,41.32,41.4,41.32,41.4,2200.0,31.6734,31.7348,31.6734,31.7348,2200.0
2007-05-30 14:45:00,41.38,41.39,41.36,41.38,2200.0,31.7194,31.7271,31.7041,31.7194,2200.0
2007-05-30 14:50:00,41.38,41.41,41.37,41.41,4900.0,31.7194,31.7424,31.7118,31.7424,4900.0
2007-05-30 14:55:00,41.4,41.42,41.38,41.42,5800.0,31.7348,31.7501,31.7194,31.7501,5800.0
2007-05-30 15:00:00,41.43,41.43,41.36,41.4,5000.0,31.7578,31.7578,31.7041,31.7348,5000.0
2007-05-30 15:05:00,41.4,41.49,41.39,41.43,13000.0,31.7348,31.8037,31.7271,31.7578,13000.0
2007-05-30 15:10:00,41.43,41.44,41.41,41.42,4200.0,31.7578,31.7654,31.7424,31.7501,4200.0
2007-05-30 15:15:00,41.41,41.47,41.41,41.46,6500.0,31.7424,31.7884,31.7424,31.7808,6500.0
2007-05-30 15:20:00,41.46,41.47,41.44,41.45,8000.0,31.7808,31.7884,31.7654,31.7731,8000.0
2007-05-30 15:25:00,41.46,41.54,41.46,41.52,7500.0,31.7808,31.8421,31.7808,31.8267,7500.0
2007-05-30 15:30:00,41.54,41.59,41.52,41.56,13600.0,31.8421,31.8804,31.8267,31.8574,13600.0
2007-05-30 15:35:00,41.57,41.63,41.56,41.6,12700.0,31.8651,31.9111,31.8574,31.8881,12700.0
2007-05-30 15:40:00,41.6,41.67,41.59,41.67,11400.0,31.8881,31.9417,31.8804,31.9417,11400.0
2007-05-30 15:45:00,41.66,41.7,41.63,41.67,64200.0,31.9341,31.9647,31.9111,31.9417,64200.0
2007-05-30 15:50:00,41.67,41.67,41.63,41.67,111500.0,31.9417,31.9417,31.9111,31.9417,111500.0
2007-05-30 15:55:00,41.66,41.75,41.66,41.74,41500.0,31.9341,32.003,31.9341,31.9954,41500.0
2007-05-31 09:30:00,42.0,42.0,41.65,41.7,6300.0,32.1947,32.1947,31.9264,31.9647,6300.0
2007-05-31 09:35:00,41.7,41.83,41.69,41.76,4900.0,31.9647,32.0644,31.9571,32.0107,4900.0
2007-05-31 09:40:00,41.75,41.76,41.65,41.74,4100.0,32.003,32.0107,31.9264,31.9954,4100.0
2007-05-31 09:45:00,41.74,41.75,41.62,41.67,43200.0,31.9954,32.003,31.9034,31.9417,43200.0
2007-05-31 09:50:00,41.67,41.74,41.67,41.74,9800.0,31.9417,31.9954,31.9417,31.9954,9800.0
2007-05-31 09:55:00,41.73,41.79,41.73,41.77,3900.0,31.9877,32.0337,31.9877,32.0184,3900.0
2007-05-31 10:00:00,41.77,41.86,41.7,41.73,7400.0,32.0184,32.0874,31.9647,31.9877,7400.0
2007-05-31 10:05:00,41.71,41.8,41.68,41.8,7400.0,31.9724,32.0414,31.9494,32.0414,7400.0
2007-05-31 10:10:00,41.77,41.78,41.65,41.69,7700.0,32.0184,32.026,31.9264,31.9571,7700.0
2007-05-31 10:15:00,41.69,41.7,41.64,41.69,12500.0,31.9571,31.9647,31.9187,31.9571,12500.0
2007-05-31 10:20:00,41.69,41.8,41.69,41.73,3900.0,31.9571,32.0414,31.9571,31.9877,3900.0
2007-05-31 10:25:00,41.71,41.76,41.7,41.73,5900.0,31.9724,32.0107,31.9647,31.9877,5900.0
2007-05-31 10:30:00,41.71,41.75,41.69,41.75,1700.0,31.9724,32.003,31.9571,32.003,1700.0
2007-05-31 10:35:00,41.75,41.85,41.75,41.8,6900.0,32.003,32.0797,32.003,32.0414,6900.0
2007-05-31 10:40:00,41.8,41.85,41.79,41.85,5200.0,32.0414,32.0797,32.0337,32.0797,5200.0
2007-05-31 10:45:00,41.84,41.86,41.84,41.84,3100.0,32.072,32.0874,32.072,32.072,3100.0
2007-05-31 10:50:00,41.84,41.87,41.83,41.85,7500.0,32.072,32.095,32.0644,32.0797,7500.0
2007-05-31 10:55:00,41.86,41.89,41.86,41.87,3200.0,32.0874,32.1104,32.0874,32.095,3200.0
2007-05-31 11:00:00,41.86,41.86,41.79,41.79,4300.0,32.0874,32.0874,32.0337,32.0337,4300.0
2007-05-31 11:05:00,41.77,41.8,41.76,41.78,3300.0,32.0184,32.0414,32.0107,32.026,3300.0
2007-05-31 11:10:00,41.79,41.82,41.75,41.78,5300.0,32.0337,32.0567,32.003,32.026,5300.0
2007-05-31 11:15:00,41.78,41.78,41.66,41.66,7600.0,32.026,32.026,31.9341,31.9341,7600.0
2007-05-31 11:20:00,41.66,41.67,41.55,41.55,22800.0,31.9341,31.9417,31.8497,31.8497,22800.0
2007-05-31 11:25:00,41.6,41.62,41.49,41.6,45800.0,31.8881,31.9034,31.8037,31.8881,45800.0
2007-05-31 11:30:00,41.6,41.62,41.58,41.6,3900.0,31.8881,31.9034,31.8727,31.8881,3900.0
2007-05-31 11:35:00,41.61,41.63,41.61,41.61,1000.0,31.8957,31.9111,31.8957,31.8957,1000.0
2007-05-31 11:40:00,41.61,41.65,41.6,41.65,3500.0,31.8957,31.9264,31.8881,31.9264,3500.0
2007-05-31 11:45:00,41.65,41.68,41.62,41.64,3200.0,31.9264,31.9494,31.9034,31.9187,3200.0
2007-05-31 11:50:00,41.65,41.68,41.64,41.68,4600.0,31.9264,31.9494,31.9187,31.9494,4600.0
2007-05-31 11:55:00,41.67,41.67,41.6,41.62,38000.0,31.9417,31.9417,31.8881,31.9034,38000.0
2007-05-31 12:00:00,41.62,41.7,41.59,41.59,10000.0,31.9034,31.9647,31.8804,31.8804,10000.0
2007-05-31 12:05:00,41.6,41.64,41.56,41.59,13800.0,31.8881,31.9187,31.8574,31.8804,13800.0
2007-05-31 12:10:00,41.59,41.62,41.56,41.58,6500.0,31.8804,31.9034,31.8574,31.8727,6500.0
2007-05-31 12:15:00,41.6,41.6,41.57,41.6,5400.0,31.8881,31.8881,31.8651,31.8881,5400.0
2007-05-31 12:20:00,41.61,41.61,41.57,41.57,6400.0,31.8957,31.8957,31.8651,31.8651,6400.0
2007-05-31 12:25:00,41.58,41.58,41.56,41.56,4800.0,31.8727,31.8727,31.8574,31.8574,4800.0
2007-05-31 12:30:00,41.57,41.57,41.55,41.55,6300.0,31.8651,31.8651,31.8497,31.8497,6300.0
2007-05-31 12:35:00,41.54,41.54,41.52,41.53,7100.0,31.8421,31.8421,31.8267,31.8344,7100.0
2007-05-31 12:40:00,41.53,41.54,41.47,41.49,13500.0,31.8344,31.8421,31.7884,31.8037,13500.0
2007-05-31 12:45:00,41.49,41.49,41.47,41.47,4300.0,31.8037,31.8037,31.7884,31.7884,4300.0
2007-05-31 12:50:00,41.47,41.47,41.45,41.46,9100.0,31.7884,31.7884,31.7731,31.7808,9100.0
2007-05-31 12:55:00,41.46,41.46,41.44,41.46,4900.0,31.7808,31.7808,31.7654,31.7808,4900.0
2007-05-31 13:00:00,41.46,41.47,41.4,41.4,9800.0,31.7808,31.7884,31.7348,31.7348,9800.0
2007-05-31 13:05:00,41.4,41.4,41.29,41.3,8900.0,31.7348,31.7348,31.6504,31.6581,8900.0
2007-05-31 13:10:00,41.29,41.33,41.26,41.33,13300.0,31.6504,31.6811,31.6274,31.6811,13300.0
2007-05-31 13:15:00,41.32,41.32,41.21,41.23,12100.0,31.6734,31.6734,31.5891,31.6044,12100.0
2007-05-31 13:20:00,41.23,41.25,41.19,41.19,8900.0,31.6044,31.6198,31.5738,31.5738,8900.0
2007-05-31 13:25:00,41.19,41.19,41.07,41.15,18200.0,31.5738,31.5738,31.4818,31.5431,18200.0
2007-05-31 13:30:00,41.15,41.15,41.1,41.11,7800.0,31.5431,31.5431,31.5048,31.5125,7800.0
2007-05-31 13:35:00,41.12,41.13,41.1,41.1,5100.0,31.5201,31.5278,31.5048,31.5048,5100.0
2007-05-31 13:40:00,41.1,41.13,41.07,41.09,9200.0,31.5048,31.5278,31.4818,31.4971,9200.0
2007-05-31 13:45:00,41.09,41.17,41.09,41.17,2200.0,31.4971,31.5585,31.4971,31.5585,2200.0
2007-05-31 13:50:00,41.18,41.18,41.15,41.16,6100.0,31.5661,31.5661,31.5431,31.5508,6100.0
2007-05-31 13:55:00,41.15,41.16,41.14,41.15,4600.0,31.5431,31.5508,31.5355,31.5431,4600.0
2007-05-31 14:00:00,41.15,41.26,41.14,41.23,8400.0,31.5431,31.6274,31.5355,31.6044,8400.0
2007-05-31 14:05:00,41.23,41.27,41.21,41.22,9400.0,31.6044,31.6351,31.5891,31.5968,9400.0
2007-05-31 14:10:00,41.23,41.23,41.19,41.2,4100.0,31.6044,31.6044,31.5738,31.5815,4100.0
2007-05-31 14:15:00,41.2,41.27,41.19,41.26,13000.0,31.5815,31.6351,31.5738,31.6274,13000.0
2007-05-31 14:20:00,41.26,41.27,41.21,41.21,4500.0,31.6274,31.6351,31.5891,31.5891,4500.0
2007-05-31 14:25:00,41.23,41.27,41.2,41.21,8200.0,31.6044,31.6351,31.5815,31.5891,8200.0
2007-05-31 14:30:00,41.21,41.32,41.19,41.3,6400.0,31.5891,31.6734,31.5738,31.6581,6400.0
2007-05-31 14:35:00,41.3,41.3,41.23,41.23,6100.0,31.6581,31.6581,31.6044,31.6044,6100.0
2007-05-31 14:40:00,41.23,41.24,41.14,41.18,6600.0,31.6044,31.6121,31.5355,31.5661,6600.0
2007-05-31 14:45:00,41.18,41.19,41.13,41.15,10300.0,31.5661,31.5738,31.5278,31.5431,10300.0
2007-05-31 14:50:00,41.17,41.21,41.16,41.18,11700.0,31.5585,31.5891,31.5508,31.5661,11700.0
2007-05-31 14:55:00,41.17,41.18,41.08,41.08,19900.0,31.5585,31.5661,31.4895,31.4895,19900.0
2007-05-31 15:00:00,41.07,41.07,40.94,40.97,53300.0,31.4818,31.4818,31.3822,31.4051,53300.0
2007-05-31 15:05:00,40.98,41.05,40.97,40.97,45300.0,31.4128,31.4665,31.4051,31.4051,45300.0
2007-05-31 15:10:00,40.99,41.1,40.98,41.02,17600.0,31.4205,31.5048,31.4128,31.4435,17600.0
2007-05-31 15:15:00,41.01,41.03,40.94,40.94,29000.0,31.4358,31.4511,31.3822,31.3822,29000.0
2007-05-31 15:20:00,40.94,40.97,40.86,40.93,39700.0,31.3822,31.4051,31.3208,31.3745,39700.0
2007-05-31 15:25:00,40.93,40.93,40.82,40.88,27500.0,31.3745,31.3745,31.2902,31.3362,27500.0
2007-05-31 15:30:00,40.88,40.9,40.71,40.74,32100.0,31.3362,31.3515,31.2058,31.2288,32100.0
2007-05-31 15:35:00,40.74,40.8,40.69,40.77,47700.0,31.2288,31.2748,31.1905,31.2518,47700.0
2007-05-31 15:40:00,40.77,40.78,40.65,40.7,50400.0,31.2518,31.2595,31.1599,31.1982,50400.0
2007-05-31 15:45:00,40.71,40.71,40.67,40.67,20200.0,31.2058,31.2058,31.1752,31.1752,20200.0
2007-05-31 15:50:00,40.67,40.72,40.66,40.71,34100.0,31.1752,31.2135,31.1675,31.2058,34100.0
2007-05-31 15:55:00,40.71,40.73,40.69,40.71,45100.0,31.2058,31.2212,31.1905,31.2058,45100.0
2007-06-01 09:30:00,40.85,41.0,40.85,40.93,8300.0,31.3132,31.4281,31.3132,31.3745,8300.0
2007-06-01 09:35:00,40.93,41.0,40.85,40.99,9600.0,31.3745,31.4281,31.3132,31.4205,9600.0
2007-06-01 09:40:00,41.0,41.18,40.97,41.13,8300.0,31.4281,31.5661,31.4051,31.5278,8300.0
2007-06-01 09:45:00,41.11,41.52,41.11,41.31,21600.0,31.5125,31.8267,31.5125,31.6658,21600.0
2007-06-01 09:50:00,41.26,41.32,41.25,41.32,35000.0,31.6274,31.6734,31.6198,31.6734,35000.0
2007-06-01 09:55:00,41.31,41.37,41.31,41.36,8900.0,31.6658,31.7118,31.6658,31.7041,8900.0
2007-06-01 10:00:00,41.35,41.5,41.29,41.48,12300.0,31.6964,31.8114,31.6504,31.7961,12300.0
2007-06-01 10:05:00,41.47,41.5,41.36,41.37,7700.0,31.7884,31.8114,31.7041,31.7118,7700.0
2007-06-01 10:10:00,41.37,41.38,41.23,41.23,6200.0,31.7118,31.7194,31.6044,31.6044,6200.0
2007-06-01 10:15:00,41.24,41.3,41.21,41.25,9200.0,31.6121,31.6581,31.5891,31.6198,9200.0
2007-06-01 10:20:00,41.27,41.28,41.17,41.18,5200.0,31.6351,31.6428,31.5585,31.5661,5200.0
2007-06-01 10:25:00,41.14,41.16,41.02,41.02,7800.0,31.5355,31.5508,31.4435,31.4435,7800.0
2007-06-01 10:30:00,41.06,41.27,41.02,41.13,12100.0,31.4741,31.6351,31.4435,31.5278,12100.0
2007-06-01 10:35:00,41.14,41.17,41.1,41.12,6900.0,31.5355,31.5585,31.5048,31.5201,6900.0
2007-06-01 10:40:00,41.12,41.12,41.08,41.1,5500.0,31.5201,31.5201,31.4895,31.5048,5500.0
2007-06-01 10:45:00,41.11,41.22,41.1,41.19,4800.0,31.5125,31.5968,31.5048,31.5738,4800.0
2007-06-01 10:50:00,41.19,41.21,41.03,41.08,5500.0,31.5738,31.5891,31.4511,31.4895,5500.0
2007-06-01 10:55:00,41.08,41.08,41.03,41.06,6800.0,31.4895,31.4895,31.4511,31.4741,6800.0
2007-06-01 11:00:00,41.06,41.11,41.06,41.07,7900.0,31.4741,31.5125,31.4741,31.4818,7900.0
2007-06-01 11:05:00,41.08,41.15,41.08,41.09,10300.0,31.4895,31.5431,31.4895,31.4971,10300.0
2007-06-01 11:10:00,41.08,41.1,41.0,41.02,5900.0,31.4895,31.5048,31.4281,31.4435,5900.0
2007-06-01 11:15:00,41.02,41.14,41.01,41.14,6100.0,31.4435,31.5355,31.4358,31.5355,6100.0
2007-06-01 11:20:00,41.14,41.14,41.04,41.09,8500.0,31.5355,31.5355,31.4588,31.4971,8500.0
2007-06-01 11:25:00,41.08,41.17,41.07,41.17,4700.0,31.4895,31.5585,31.4818,31.5585,4700.0
2007-06-01 11:30:00,41.16,41.18,41.05,41.06,7300.0,31.5508,31.5661,31.4665,31.4741,7300.0
2007-06-01 11:35:00,41.06,41.11,41.05,41.11,6300.0,31.4741,31.5125,31.4665,31.5125,6300.0
2007-06-01 11:40:00,41.12,41.16,41.06,41.08,9700.0,31.5201,31.5508,31.4741,31.4895,9700.0
2007-06-01 11:45:00,41.09,41.11,41.08,41.1,6200.0,31.4971,31.5125,31.4895,31.5048,6200.0
2007-06-01 11:50:00,41.1,41.13,41.08,41.09,7500.0,31.5048,31.5278,31.4895,31.4971,7500.0
2007-06-01 11:55:00,41.08,41.11,41.04,41.04,6500.0,31.4895,31.5125,31.4588,31.4588,6500.0
2007-06-01 12:00:00,41.05,41.15,41.05,41.11,12500.0,31.4665,31.5431,31.4665,31.5125,12500.0
2007-06-01 12:05:00,41.11,41.12,41.01,41.01,11900.0,31.5125,31.5201,31.4358,31.4358,11900.0
2007-06-01 12:10:00,41.02,41.09,41.02,41.09,4700.0,31.4435,31.4971,31.4435,31.4971,4700.0
2007-06-01 12:15:00,41.08,41.15,41.08,41.09,7500.0,31.4895,31.5431,31.4895,31.4971,7500.0
2007-06-01 12:20:00,41.09,41.11,41.06,41.07,9000.0,31.4971,31.5125,31.4741,31.4818,9000.0
2007-06-01 12:25:00,41.07,41.12,41.06,41.1,16600.0,31.4818,31.5201,31.4741,31.5048,16600.0
2007-06-01 12:30:00,41.1,41.11,41.09,41.11,7500.0,31.5048,31.5125,31.4971,31.5125,7500.0
2007-06-01 12:35:00,41.09,41.15,41.05,41.13,10200.0,31.4971,31.5431,31.4665,31.5278,10200.0
2007-06-01 12:40:00,41.13,41.15,41.08,41.08,6000.0,31.5278,31.5431,31.4895,31.4895,6000.0
2007-06-01 12:45:00,41.08,41.08,41.03,41.05,9300.0,31.4895,31.4895,31.4511,31.4665,9300.0
2007-06-01 12:50:00,41.06,41.17,41.06,41.16,7600.0,31.4741,31.5585,31.4741,31.5508,7600.0
2007-06-01 12:55:00,41.17,41.2,41.16,41.2,6200.0,31.5585,31.5815,31.5508,31.5815,6200.0
2007-06-01 13:00:00,41.2,41.26,41.2,41.22,6800.0,31.5815,31.6274,31.5815,31.5968,6800.0
2007-06-01 13:05:00,41.22,41.26,41.22,41.25,6600.0,31.5968,31.6274,31.5968,31.6198,6600.0
2007-06-01 13:10:00,41.25,41.28,41.21,41.23,9200.0,31.6198,31.6428,31.5891,31.6044,9200.0
2007-06-01 13:15:00,41.25,41.35,41.25,41.29,12200.0,31.6198,31.6964,31.6198,31.6504,12200.0
2007-06-01 13:20:00,41.3,41.3,41.24,41.26,7300.0,31.6581,31.6581,31.6121,31.6274,7300.0
2007-06-01 13:25:00,41.27,41.32,41.27,41.3,4600.0,31.6351,31.6734,31.6351,31.6581,4600.0
2007-06-01 13:30:00,41.3,41.3,41.28,41.28,2800.0,31.6581,31.6581,31.6428,31.6428,2800.0
2007-06-01 13:35:00,41.29,41.34,41.29,41.34,11100.0,31.6504,31.6888,31.6504,31.6888,11100.0
2007-06-01 13:40:00,41.35,41.36,41.33,41.34,8200.0,31.6964,31.7041,31.6811,31.6888,8200.0
2007-06-01 13:45:00,41.34,41.36,41.33,41.35,4200.0,31.6888,31.7041,31.6811,31.6964,4200.0
2007-06-01 13:50:00,41.35,41.4,41.35,41.38,7900.0,31.6964,31.7348,31.6964,31.7194,7900.0
2007-06-01 13:55:00,41.38,41.38,41.34,41.35,5100.0,31.7194,31.7194,31.6888,31.6964,5100.0
2007-06-01 14:00:00,41.35,41.41,41.35,41.39,6300.0,31.6964,31.7424,31.6964,31.7271,6300.0
2007-06-01 14:05:00,41.4,41.41,41.32,41.32,6000.0,31.7348,31.7424,31.6734,31.6734,6000.0
2007-06-01 14:10:00,41.33,41.34,41.31,41.34,4800.0,31.6811,31.6888,31.6658,31.6888,4800.0
2007-06-01 14:15:00,41.35,41.37,41.35,41.37,2200.0,31.6964,31.7118,31.6964,31.7118,2200.0
2007-06-01 14:20:00,41.35,41.37,41.31,41.32,4700.0,31.6964,31.7118,31.6658,31.6734,4700.0
2007-06-01 14:25:00,41.31,41.37,41.31,41.35,7100.0,31.6658,31.7118,31.6658,31.6964,7100.0
2007-06-01 14:30:00,41.35,41.35,41.3,41.32,5900.0,31.6964,31.6964,31.6581,31.6734,5900.0
2007-06-01 14:35:00,41.32,41.34,41.31,41.32,6400.0,31.6734,31.6888,31.6658,31.6734,6400.0
2007-06-01 14:40:00,41.32,41.34,41.31,41.33,11500.0,31.6734,31.6888,31.6658,31.6811,11500.0
2007-06-01 14:45:00,41.34,41.36,41.34,41.35,5500.0,31.6888,31.7041,31.6888,31.6964,5500.0
2007-06-01 14:50:00,41.34,41.36,41.31,41.36,8600.0,31.6888,31.7041,31.6658,31.7041,8600.0
2007-06-01 14:55:00,41.35,41.37,41.34,41.37,3500.0,31.6964,31.7118,31.6888,31.7118,3500.0
2007-06-01 15:00:00,41.37,41.37,41.33,41.34,7300.0,31.7118,31.7118,31.6811,31.6888,7300.0
2007-06-01 15:05:00,41.34,41.37,41.34,41.37,8000.0,31.6888,31.7118,31.6888,31.7118,8000.0
2007-06-01 15:10:00,41.36,41.38,41.35,41.36,8000.0,31.7041,31.7194,31.6964,31.7041,8000.0
2007-06-01 15:15:00,41.36,41.38,41.35,41.37,7900.0,31.7041,31.7194,31.6964,31.7118,7900.0
2007-06-01 15:20:00,41.38,41.38,41.34,41.36,8300.0,31.7194,31.7194,31.6888,31.7041,8300.0
2007-06-01 15:25:00,41.35,41.38,41.35,41.36,10500.0,31.6964,31.7194,31.6964,31.7041,10500.0
2007-06-01 15:30:00,41.38,41.38,41.32,41.33,14500.0,31.7194,31.7194,31.6734,31.6811,14500.0
2007-06-01 15:35:00,41.32,41.34,41.29,41.31,15000.0,31.6734,31.6888,31.6504,31.6658,15000.0
2007-06-01 15:40:00,41.32,41.34,41.29,41.3,18100.0,31.6734,31.6888,31.6504,31.6581,18100.0
2007-06-01 15:45:00,41.29,41.31,41.29,41.31,14800.0,31.6504,31.6658,31.6504,31.6658,14800.0
2007-06-01 15:50:00,41.3,41.34,41.3,41.34,11200.0,31.6581,31.6888,31.6581,31.6888,11200.0
2007-06-01 15:55:00,41.34,41.38,41.33,41.34,22700.0,31.6888,31.7194,31.6811,31.6888,22700.0
2007-06-04 09:30:00,41.25,41.32,41.24,41.28,5800.0,31.6198,31.6734,31.6121,31.6428,5800.0
2007-06-04 09:35:00,41.34,41.43,41.3,41.38,34400.0,31.6888,31.7578,31.6581,31.7194,34400.0
2007-06-04 09:40:00,41.43,41.43,41.34,41.36,7500.0,31.7578,31.7578,31.6888,31.7041,7500.0
2007-06-04 09:45:00,41.36,41.43,41.36,41.4,6200.0,31.7041,31.7578,31.7041,31.7348,6200.0
2007-06-04 09:50:00,41.42,41.43,41.35,41.35,9000.0,31.7501,31.7578,31.6964,31.6964,9000.0
2007-06-04 09:55:00,41.37,41.38,41.35,41.36,10300.0,31.7118,31.7194,31.6964,31.7041,10300.0
2007-06-04 10:00:00,41.37,41.37,41.3,41.31,10700.0,31.7118,31.7118,31.6581,31.6658,10700.0
2007-06-04 10:05:00,41.32,41.48,41.31,41.47,18200.0,31.6734,31.7961,31.6658,31.7884,18200.0
2007-06-04 10:10:00,41.47,41.48,41.42,41.45,8300.0,31.7884,31.7961,31.7501,31.7731,8300.0
2007-06-04 10:15:00,41.45,41.48,41.42,41.42,5500.0,31.7731,31.7961,31.7501,31.7501,5500.0
2007-06-04 10:20:00,41.43,41.47,41.42,41.47,6300.0,31.7578,31.7884,31.7501,31.7884,6300.0
2007-06-04 10:25:00,41.47,41.5,41.47,41.5,10300.0,31.7884,31.8114,31.7884,31.8114,10300.0
2007-06-04 10:30:00,41.49,41.51,41.45,41.46,27100.0,31.8037,31.8191,31.7731,31.7808,27100.0
2007-06-04 10:35:00,41.48,41.49,41.45,41.47,7900.0,31.7961,31.8037,31.7731,31.7884,7900.0
2007-06-04 10:40:00,41.47,41.47,41.38,41.41,7200.0,31.7884,31.7884,31.7194,31.7424,7200.0
2007-06-04 10:45:00,41.4,41.44,41.33,41.33,6700.0,31.7348,31.7654,31.6811,31.6811,6700.0
2007-06-04 10:50:00,41.32,41.39,41.3,41.38,5900.0,31.6734,31.7271,31.6581,31.7194,5900.0
2007-06-04 10:55:00,41.38,41.43,41.37,41.42,3200.0,31.7194,31.7578,31.7118,31.7501,3200.0
2007-06-04 11:00:00,41.43,41.43,41.33,41.37,6600.0,31.7578,31.7578,31.6811,31.7118,6600.0
2007-06-04 11:05:00,41.36,41.38,41.34,41.38,7400.0,31.7041,31.7194,31.6888,31.7194,7400.0
2007-06-04 11:10:00,41.38,41.53,41.38,41.53,8700.0,31.7194,31.8344,31.7194,31.8344,8700.0
2007-06-04 11:15:00,41.51,41.57,41.51,41.57,3600.0,31.8191,31.8651,31.8191,31.8651,3600.0
2007-06-04 11:20:00,41.56,41.59,41.54,41.58,3100.0,31.8574,31.8804,31.8421,31.8727,3100.0
2007-06-04 11:25:00,41.58,41.63,41.58,41.6,6200.0,31.8727,31.9111,31.8727,31.8881,6200.0
2007-06-04 11:30:00,41.6,41.63,41.58,41.61,6300.0,31.8881,31.9111,31.8727,31.8957,6300.0
2007-06-04 11:35:00,41.61,41.62,41.6,41.6,4700.0,31.8957,31.9034,31.8881,31.8881,4700.0
2007-06-04 11:40:00,41.61,41.62,41.6,41.61,5200.0,31.8957,31.9034,31.8881,31.8957,5200.0
2007-06-04 11:45:00,41.61,41.64,41.61,41.64,7500.0,31.8957,31.9187,31.8957,31.9187,7500.0
2007-06-04 11:50:00,41.63,41.64,41.6,41.6,3600.0,31.9111,31.9187,31.8881,31.8881,3600.0
2007-06-04 11:55:00,41.61,41.63,41.6,41.63,9000.0,31.8957,31.9111,31.8881,31.9111,9000.0
2007-06-04 12:00:00,41.6,41.63,41.6,41.61,5900.0,31.8881,31.9111,31.8881,31.8957,5900.0
2007-06-04 12:05:00,41.61,41.65,41.6,41.6,5800.0,31.8957,31.9264,31.8881,31.8881,5800.0
2007-06-04 12:10:00,41.6,41.62,41.58,41.58,5500.0,31.8881,31.9034,31.8727,31.8727,5500.0
2007-06-04 12:15:00,41.58,41.61,41.58,41.6,9300.0,31.8727,31.8957,31.8727,31.8881,9300.0
2007-06-04 12:20:00,41.61,41.68,41.61,41.62,12200.0,31.8957,31.9494,31.8957,31.9034,12200.0
2007-06-04 12:25:00,41.61,41.62,41.58,41.58,9600.0,31.8957,31.9034,31.8727,31.8727,9600.0
2007-06-04 12:30:00,41.58,41.6,41.58,41.59,3800.0,31.8727,31.8881,31.8727,31.8804,3800.0
2007-06-04 12:35:00,41.6,41.69,41.6,41.69,4100.0,31.8881,31.9571,31.8881,31.9571,4100.0
2007-06-04 12:40:00,41.69,41.69,41.6,41.6,5200.0,31.9571,31.9571,31.8881,31.8881,5200.0
2007-06-04 12:45:00,41.6,41.61,41.58,41.58,2000.0,31.8881,31.8957,31.8727,31.8727,2000.0
2007-06-04 12:50:00,41.58,41.62,41.58,41.61,3200.0,31.8727,31.9034,31.8727,31.8957,3200.0
2007-06-04 12:55:00,41.61,41.62,41.59,41.6,4500.0,31.8957,31.9034,31.8804,31.8881,4500.0
2007-06-04 13:00:00,41.6,41.62,41.59,41.61,3700.0,31.8881,31.9034,31.8804,31.8957,3700.0
2007-06-04 13:05:00,41.62,41.64,41.62,41.63,3300.0,31.9034,31.9187,31.9034,31.9111,3300.0
2007-06-04 13:10:00,41.61,41.63,41.6,41.62,5600.0,31.8957,31.9111,31.8881,31.9034,5600.0
2007-06-04 13:15:00,41.61,41.63,41.6,41.61,4900.0,31.8957,31.9111,31.8881,31.8957,4900.0
2007-06-04 13:20:00,41.6,41.64,41.58,41.62,13700.0,31.8881,31.9187,31.8727,31.9034,13700.0
2007-06-04 13:25:00,41.63,41.63,41.57,41.6,7500.0,31.9111,31.9111,31.8651,31.8881,7500.0
2007-06-04 13:30:00,41.6,41.63,41.6,41.61,4600.0,31.8881,31.9111,31.8881,31.8957,4600.0
2007-06-04 13:35:00,41.62,41.63,41.55,41.56,4300.0,31.9034,31.9111,31.8497,31.8574,4300.0
2007-06-04 13:40:00,41.56,41.64,41.55,41.62,5100.0,31.8574,31.9187,31.8497,31.9034,5100.0
2007-06-04 13:45:00,41.61,41.63,41.61,41.63,2800.0,31.8957,31.9111,31.8957,31.9111,2800.0
2007-06-04 13:50:00,41.64,41.64,41.57,41.58,3200.0,31.9187,31.9187,31.8651,31.8727,3200.0
2007-06-04 13:55:00,41.59,41.64,41.59,41.64,3800.0,31.8804,31.9187,31.8804,31.9187,3800.0
2007-06-04 14:00:00,41.63,41.65,41.62,41.64,3700.0,31.9111,31.9264,31.9034,31.9187,3700.0
2007-06-04 14:05:00,41.64,41.67,41.62,41.65,9600.0,31.9187,31.9417,31.9034,31.9264,9600.0
2007-06-04 14:10:00,41.67,41.69,41.66,41.68,4100.0,31.9417,31.9571,31.9341,31.9494,4100.0
2007-06-04 14:15:00,41.67,41.68,41.62,41.64,8900.0,31.9417,31.9494,31.9034,31.9187,8900.0
2007-06-04 14:20:00,41.65,41.68,41.65,41.68,5700.0,31.9264,31.9494,31.9264,31.9494,5700.0
2007-06-04 14:25:00,41.67,41.72,41.66,41.67,9900.0,31.9417,31.9801,31.9341,31.9417,9900.0
2007-06-04 14:30:00,41.66,41.66,41.6,41.61,5200.0,31.9341,31.9341,31.8881,31.8957,5200.0
2007-06-04 14:35:00,41.61,41.69,41.61,41.69,3400.0,31.8957,31.9571,31.8957,31.9571,3400.0
2007-06-04 14:40:00,41.69,41.72,41.61,41.63,6400.0,31.9571,31.9801,31.8957,31.9111,6400.0
2007-06-04 14:45:00,41.63,41.69,41.63,41.67,4900.0,31.9111,31.9571,31.9111,31.9417,4900.0
2007-06-04 14:50:00,41.66,41.71,41.63,41.64,5400.0,31.9341,31.9724,31.9111,31.9187,5400.0
2007-06-04 14:55:00,41.63,41.75,41.63,41.73,6400.0,31.9111,32.003,31.9111,31.9877,6400.0
2007-06-04 15:00:00,41.73,41.73,41.69,41.69,3400.0,31.9877,31.9877,31.9571,31.9571,3400.0
2007-06-04 15:05:00,41.68,41.73,41.64,41.65,11000.0,31.9494,31.9877,31.9187,31.9264,11000.0
2007-06-04 15:10:00,41.64,41.67,41.64,41.67,3500.0,31.9187,31.9417,31.9187,31.9417,3500.0
2007-06-04 15:15:00,41.66,41.67,41.64,41.64,3300.0,31.9341,31.9417,31.9187,31.9187,3300.0
2007-06-04 15:20:00,41.64,41.73,41.64,41.71,6800.0,31.9187,31.9877,31.9187,31.9724,6800.0
2007-06-04 15:25:00,41.7,41.71,41.68,41.7,3300.0,31.9647,31.9724,31.9494,31.9647,3300.0
2007-06-04 15:30:00,41.69,41.69,41.63,41.64,6800.0,31.9571,31.9571,31.9111,31.9187,6800.0
2007-06-04 15:35:00,41.64,41.67,41.63,41.67,7600.0,31.9187,31.9417,31.9111,31.9417,7600.0
2007-06-04 15:40:00,41.67,41.69,41.62,41.63,6200.0,31.9417,31.9571,31.9034,31.9111,6200.0
2007-06-04 15:45:00,41.64,41.69,41.62,41.67,10300.0,31.9187,31.9571,31.9034,31.9417,10300.0
2007-06-04 15:50:00,41.67,41.68,41.63,41.63,8600.0,31.9417,31.9494,31.9111,31.9111,8600.0
2007-06-04 15:55:00,41.63,41.68,41.63,41.64,10400.0,31.9111,31.9494,31.9111,31.9187,10400.0
2007-06-05 09:30:00,41.36,41.39,41.36,41.39,6400.0,31.7041,31.7271,31.7041,31.7271,6400.0
2007-06-05 09:35:00,41.42,41.62,41.4,41.48,4500.0,31.7501,31.9034,31.7348,31.7961,4500.0
2007-06-05 09:40:00,41.47,41.77,41.47,41.72,4700.0,31.7884,32.0184,31.7884,31.9801,4700.0
2007-06-05 09:45:00,41.71,41.74,41.54,41.55,4000.0,31.9724,31.9954,31.8421,31.8497,4000.0
2007-06-05 09:50:00,41.58,41.61,41.5,41.57,6100.0,31.8727,31.8957,31.8114,31.8651,6100.0
2007-06-05 09:55:00,41.54,41.55,41.5,41.5,5200.0,31.8421,31.8497,31.8114,31.8114,5200.0
2007-06-05 10:00:00,41.52,41.59,41.52,41.55,12900.0,31.8267,31.8804,31.8267,31.8497,12900.0
2007-06-05 10:05:00,41.56,41.8,41.55,41.79,13900.0,31.8574,32.0414,31.8497,32.0337,13900.0
2007-06-05 10:10:00,41.81,41.82,41.76,41.79,2400.0,32.049,32.0567,32.0107,32.0337,2400.0
2007-06-05 10:15:00,41.78,41.81,41.68,41.7,4800.0,32.026,32.049,31.9494,31.9647,4800.0
2007-06-05 10:20:00,41.68,41.7,41.64,41.65,13100.0,31.9494,31.9647,31.9187,31.9264,13100.0
2007-06-05 10:25:00,41.64,41.85,41.64,41.85,7900.0,31.9187,32.0797,31.9187,32.0797,7900.0
2007-06-05 10:30:00,41.87,41.89,41.82,41.83,3900.0,32.095,32.1104,32.0567,32.0644,3900.0
2007-06-05 10:35:00,41.82,41.86,41.82,41.82,9100.0,32.0567,32.0874,32.0567,32.0567,9100.0
2007-06-05 10:40:00,41.82,41.84,41.72,41.83,8000.0,32.0567,32.072,31.9801,32.0644,8000.0
2007-06-05 10:45:00,41.82,41.96,41.82,41.95,9700.0,32.0567,32.164,32.0567,32.1564,9700.0
2007-06-05 10:50:00,41.89,41.95,41.89,41.89,4100.0,32.1104,32.1564,32.1104,32.1104,4100.0
2007-06-05 10:55:00,41.91,41.95,41.89,41.89,2400.0,32.1257,32.1564,32.1104,32.1104,2400.0
2007-06-05 11:00:00,41.89,41.9,41.89,41.9,3100.0,32.1104,32.118,32.1104,32.118,3100.0
2007-06-05 11:05:00,41.89,41.89,41.84,41.84,2800.0,32.1104,32.1104,32.072,32.072,2800.0
2007-06-05 11:10:00,41.86,41.9,41.86,41.87,4200.0,32.0874,32.118,32.0874,32.095,4200.0
2007-06-05 11:15:00,41.85,41.85,41.83,41.83,3900.0,32.0797,32.0797,32.0644,32.0644,3900.0
2007-06-05 11:20:00,41.84,41.84,41.83,41.83,3200.0,32.072,32.072,32.0644,32.0644,3200.0
2007-06-05 11:25:00,41.84,41.84,41.83,41.84,2400.0,32.072,32.072,32.0644,32.072,2400.0
2007-06-05 11:30:00,41.83,41.84,41.77,41.77,6500.0,32.0644,32.072,32.0184,32.0184,6500.0
2007-06-05 11:35:00,41.76,41.77,41.67,41.67,3400.0,32.0107,32.0184,31.9417,31.9417,3400.0
2007-06-05 11:40:00,41.67,41.67,41.62,41.62,3900.0,31.9417,31.9417,31.9034,31.9034,3900.0
2007-06-05 11:45:00,41.63,41.67,41.61,41.61,4300.0,31.9111,31.9417,31.8957,31.8957,4300.0
2007-06-05 11:50:00,41.62,41.66,41.62,41.62,2800.0,31.9034,31.9341,31.9034,31.9034,2800.0
2007-06-05 11:55:00,41.63,41.65,41.59,41.59,6200.0,31.9111,31.9264,31.8804,31.8804,6200.0
2007-06-05 12:00:00,41.58,41.62,41.58,41.6,17100.0,31.8727,31.9034,31.8727,31.8881,17100.0
2007-06-05 12:05:00,41.58,41.65,41.58,41.65,4400.0,31.8727,31.9264,31.8727,31.9264,4400.0
2007-06-05 12:10:00,41.63,41.67,41.58,41.63,7300.0,31.9111,31.9417,31.8727,31.9111,7300.0
2007-06-05 12:15:00,41.63,41.63,41.58,41.58,3100.0,31.9111,31.9111,31.8727,31.8727,3100.0
2007-06-05 12:20:00,41.59,41.62,41.58,41.58,2300.0,31.8804,31.9034,31.8727,31.8727,2300.0
2007-06-05 12:25:00,41.58,41.59,41.58,41.58,1500.0,31.8727,31.8804,31.8727,31.8727,1500.0
2007-06-05 12:30:00,41.6,41.67,41.6,41.67,2500.0,31.8881,31.9417,31.8881,31.9417,2500.0
2007-06-05 12:35:00,41.67,41.7,41.64,41.64,1900.0,31.9417,31.9647,31.9187,31.9187,1900.0
2007-06-05 12:40:00,41.64,41.66,41.61,41.62,1900.0,31.9187,31.9341,31.8957,31.9034,1900.0
2007-06-05 12:45:00,41.62,41.63,41.61,41.62,1700.0,31.9034,31.9111,31.8957,31.9034,1700.0
2007-06-05 12:50:00,41.61,41.66,41.61,41.65,2500.0,31.8957,31.9341,31.8957,31.9264,2500.0
2007-06-05 12:55:00,41.65,41.66,41.65,41.65,1100.0,31.9264,31.9341,31.9264,31.9264,1100.0
2007-06-05 13:00:00,41.65,41.65,41.58,41.58,4800.0,31.9264,31.9264,31.8727,31.8727,4800.0
2007-06-05 13:05:00,41.58,41.64,41.57,41.64,1500.0,31.8727,31.9187,31.8651,31.9187,1500.0
2007-06-05 13:10:00,41.64,41.68,41.56,41.56,4900.0,31.9187,31.9494,31.8574,31.8574,4900.0
2007-06-05 13:15:00,41.54,41.55,41.49,41.55,2800.0,31.8421,31.8497,31.8037,31.8497,2800.0
2007-06-05 13:20:00,41.52,41.52,41.48,41.48,1300.0,31.8267,31.8267,31.7961,31.7961,1300.0
2007-06-05 13:25:00,41.47,41.49,41.47,41.48,1700.0,31.7884,31.8037,31.7884,31.7961,1700.0
2007-06-05 13:30:00,41.46,41.47,41.45,41.47,3000.0,31.7808,31.7884,31.7731,31.7884,3000.0
2007-06-05 13:35:00,41.47,41.55,41.47,41.55,4300.0,31.7884,31.8497,31.7884,31.8497,4300.0
2007-06-05 13:40:00,41.54,41.54,41.41,41.41,5000.0,31.8421,31.8421,31.7424,31.7424,5000.0
2007-06-05 13:45:00,41.41,41.45,41.41,41.45,1300.0,31.7424,31.7731,31.7424,31.7731,1300.0
2007-06-05 13:50:00,41.47,41.51,41.46,41.48,1500.0,31.7884,31.8191,31.7808,31.7961,1500.0
2007-06-05 13:55:00,41.48,41.52,41.48,41.52,1200.0,31.7961,31.8267,31.7961,31.8267,1200.0
2007-06-05 14:00:00,41.52,41.53,41.49,41.52,1400.0,31.8267,31.8344,31.8037,31.8267,1400.0
2007-06-05 14:05:00,41.51,41.53,41.43,41.45,4400.0,31.8191,31.8344,31.7578,31.7731,4400.0
2007-06-05 14:10:00,41.45,41.47,41.45,41.47,1000.0,31.7731,31.7884,31.7731,31.7884,1000.0
2007-06-05 14:15:00,41.47,41.47,41.44,41.46,6900.0,31.7884,31.7884,31.7654,31.7808,6900.0
2007-06-05 14:20:00,41.46,41.55,41.46,41.53,4100.0,31.7808,31.8497,31.7808,31.8344,4100.0
2007-06-05 14:25:00,41.52,41.55,41.47,41.48,4100.0,31.8267,31.8497,31.7884,31.7961,4100.0
2007-06-05 14:30:00,41.48,41.49,41.42,41.42,2800.0,31.7961,31.8037,31.7501,31.7501,2800.0
2007-06-05 14:35:00,41.43,41.44,41.38,41.42,4500.0,31.7578,31.7654,31.7194,31.7501,4500.0
2007-06-05 14:40:00,41.41,41.42,41.39,41.42,1300.0,31.7424,31.7501,31.7271,31.7501,1300.0
2007-06-05 14:45:00,41.42,41.49,41.42,41.49,1900.0,31.7501,31.8037,31.7501,31.8037,1900.0
2007-06-05 14:50:00,41.48,41.51,41.44,41.51,3500.0,31.7961,31.8191,31.7654,31.8191,3500.0
2007-06-05 14:55:00,41.49,41.49,41.43,41.46,3000.0,31.8037,31.8037,31.7578,31.7808,3000.0
2007-06-05 15:00:00,41.45,41.46,41.43,41.43,3100.0,31.7731,31.7808,31.7578,31.7578,3100.0
2007-06-05 15:05:00,41.43,41.5,41.42,41.48,8100.0,31.7578,31.8114,31.7501,31.7961,8100.0
2007-06-05 15:10:00,41.49,41.57,41.48,41.54,6100.0,31.8037,31.8651,31.7961,31.8421,6100.0
2007-06-05 15:15:00,41.52,41.57,41.5,41.54,5000.0,31.8267,31.8651,31.8114,31.8421,5000.0
2007-06-05 15:20:00,41.55,41.56,41.51,41.55,4100.0,31.8497,31.8574,31.8191,31.8497,4100.0
2007-06-05 15:25:00,41.55,41.62,41.55,41.6,5200.0,31.8497,31.9034,31.8497,31.8881,5200.0
2007-06-05 15:30:00,41.61,41.67,41.6,41.64,4900.0,31.8957,31.9417,31.8881,31.9187,4900.0
2007-06-05 15:35:00,41.66,41.69,41.63,41.66,5700.0,31.9341,31.9571,31.9111,31.9341,5700.0
2007-06-05 15:40:00,41.66,41.69,41.66,41.68,4700.0,31.9341,31.9571,31.9341,31.9494,4700.0
2007-06-05 15:45:00,41.68,41.72,41.68,41.71,4900.0,31.9494,31.9801,31.9494,31.9724,4900.0
2007-06-05 15:50:00,41.72,41.74,41.7,41.7,10500.0,31.9801,31.9954,31.9647,31.9647,10500.0
2007-06-05 15:55:00,41.71,41.74,41.68,41.7,11800.0,31.9724,31.9954,31.9494,31.9647,11800.0
2007-06-06 09:35:00,41.5,41.68,41.48,41.48,5300.0,31.8114,31.9494,31.7961,31.7961,5300.0
2007-06-06 09:40:00,41.47,41.47,41.43,41.47,1700.0,31.7884,31.7884,31.7578,31.7884,1700.0
2007-06-06 09:45:00,41.44,41.48,41.11,41.19,10100.0,31.7654,31.7961,31.5125,31.5738,10100.0
2007-06-06 09:50:00,41.17,41.26,41.17,41.2,3600.0,31.5585,31.6274,31.5585,31.5815,3600.0
2007-06-06 09:55:00,41.21,41.21,41.04,41.07,10500.0,31.5891,31.5891,31.4588,31.4818,10500.0
2007-06-06 10:00:00,41.08,41.12,40.95,40.95,15400.0,31.4895,31.5201,31.3898,31.3898,15400.0
2007-06-06 10:05:00,40.94,40.96,40.85,40.95,14400.0,31.3822,31.3975,31.3132,31.3898,14400.0
2007-06-06 10:10:00,40.95,41.13,40.9,41.09,6600.0,31.3898,31.5278,31.3515,31.4971,6600.0
2007-06-06 10:15:00,41.05,41.08,41.02,41.06,4900.0,31.4665,31.4895,31.4435,31.4741,4900.0
2007-06-06 10:20:00,41.08,41.14,41.05,41.1,5900.0,31.4895,31.5355,31.4665,31.5048,5900.0
2007-06-06 10:25:00,41.09,41.12,40.94,41.0,12800.0,31.4971,31.5201,31.3822,31.4281,12800.0
2007-06-06 10:30:00,41.0,41.03,40.88,40.92,7900.0,31.4281,31.4511,31.3362,31.3668,7900.0
2007-06-06 10:35:00,40.91,40.92,40.81,40.92,28100.0,31.3592,31.3668,31.2825,31.3668,28100.0
2007-06-06 10:40:00,40.92,40.94,40.88,40.94,13200.0,31.3668,31.3822,31.3362,31.3822,13200.0
2007-06-06 10:45:00,40.94,41.1,40.94,41.09,6800.0,31.3822,31.5048,31.3822,31.4971,6800.0
2007-06-06 10:50:00,41.11,41.14,41.08,41.14,3000.0,31.5125,31.5355,31.4895,31.5355,3000.0
2007-06-06 10:55:00,41.15,41.19,41.15,41.17,2600.0,31.5431,31.5738,31.5431,31.5585,2600.0
2007-06-06 11:00:00,41.19,41.24,41.18,41.2,6900.0,31.5738,31.6121,31.5661,31.5815,6900.0
2007-06-06 11:05:00,41.2,41.29,41.2,41.28,10200.0,31.5815,31.6504,31.5815,31.6428,10200.0
2007-06-06 11:10:00,41.28,41.29,41.23,41.24,4500.0,31.6428,31.6504,31.6044,31.6121,4500.0
2007-06-06 11:15:00,41.24,41.3,41.23,41.26,2800.0,31.6121,31.6581,31.6044,31.6274,2800.0
2007-06-06 11:20:00,41.28,41.32,41.27,41.27,2900.0,31.6428,31.6734,31.6351,31.6351,2900.0
2007-06-06 11:25:00,41.27,41.28,41.21,41.21,5700.0,31.6351,31.6428,31.5891,31.5891,5700.0
2007-06-06 11:30:00,41.22,41.22,41.18,41.18,3800.0,31.5968,31.5968,31.5661,31.5661,3800.0
2007-06-06 11:35:00,41.19,41.25,41.17,41.22,11500.0,31.5738,31.6198,31.5585,31.5968,11500.0
2007-06-06 11:40:00,41.22,41.24,41.2,41.24,4900.0,31.5968,31.6121,31.5815,31.6121,4900.0
2007-06-06 11:45:00,41.25,41.26,41.21,41.21,10900.0,31.6198,31.6274,31.5891,31.5891,10900.0
2007-06-06 11:50:00,41.21,41.25,41.2,41.23,9100.0,31.5891,31.6198,31.5815,31.6044,9100.0
2007-06-06 11:55:00,41.23,41.26,41.23,41.26,3900.0,31.6044,31.6274,31.6044,31.6274,3900.0
2007-06-06 12:00:00,41.24,41.28,41.24,41.25,5100.0,31.6121,31.6428,31.6121,31.6198,5100.0
2007-06-06 12:05:00,41.27,41.28,41.26,41.28,5100.0,31.6351,31.6428,31.6274,31.6428,5100.0
2007-06-06 12:10:00,41.28,41.29,41.24,41.25,5000.0,31.6428,31.6504,31.6121,31.6198,5000.0
2007-06-06 12:15:00,41.26,41.31,41.24,41.31,4400.0,31.6274,31.6658,31.6121,31.6658,4400.0
2007-06-06 12:20:00,41.31,41.35,41.31,41.32,2800.0,31.6658,31.6964,31.6658,31.6734,2800.0
2007-06-06 12:25:00,41.33,41.33,41.3,41.33,1600.0,31.6811,31.6811,31.6581,31.6811,1600.0
2007-06-06 12:30:00,41.31,41.32,41.3,41.32,1100.0,31.6658,31.6734,31.6581,31.6734,1100.0
2007-06-06 12:35:00,41.32,41.32,41.25,41.26,5400.0,31.6734,31.6734,31.6198,31.6274,5400.0
2007-06-06 12:40:00,41.26,41.27,41.25,41.25,3000.0,31.6274,31.6351,31.6198,31.6198,3000.0
2007-06-06 12:45:00,41.26,41.27,41.25,41.25,5300.0,31.6274,31.6351,31.6198,31.6198,5300.0
2007-06-06 12:50:00,41.26,41.3,41.25,41.3,4600.0,31.6274,31.6581,31.6198,31.6581,4600.0
2007-06-06 12:55:00,41.3,41.3,41.26,41.27,2500.0,31.6581,31.6581,31.6274,31.6351,2500.0
2007-06-06 13:00:00,41.26,41.26,41.13,41.19,9200.0,31.6274,31.6274,31.5278,31.5738,9200.0
2007-06-06 13:05:00,41.2,41.2,41.1,41.1,3100.0,31.5815,31.5815,31.5048,31.5048,3100.0
2007-06-06 13:10:00,41.1,41.11,41.07,41.09,3100.0,31.5048,31.5125,31.4818,31.4971,3100.0
2007-06-06 13:15:00,41.09,41.16,41.09,41.13,3200.0,31.4971,31.5508,31.4971,31.5278,3200.0
2007-06-06 13:20:00,41.12,41.12,41.06,41.07,3800.0,31.5201,31.5201,31.4741,31.4818,3800.0
2007-06-06 13:25:00,41.08,41.12,41.07,41.09,3000.0,31.4895,31.5201,31.4818,31.4971,3000.0
2007-06-06 13:30:00,41.09,41.15,41.09,41.12,2600.0,31.4971,31.5431,31.4971,31.5201,2600.0
2007-06-06 13:35:00,41.12,41.14,41.12,41.14,1500.0,31.5201,31.5355,31.5201,31.5355,1500.0
2007-06-06 13:40:00,41.13,41.15,41.11,41.15,3000.0,31.5278,31.5431,31.5125,31.5431,3000.0
2007-06-06 13:45:00,41.14,41.16,41.13,41.16,1800.0,31.5355,31.5508,31.5278,31.5508,1800.0
2007-06-06 13:50:00,41.16,41.16,41.06,41.1,6100.0,31.5508,31.5508,31.4741,31.5048,6100.0
2007-06-06 13:55:00,41.11,41.13,41.09,41.12,3900.0,31.5125,31.5278,31.4971,31.5201,3900.0
2007-06-06 14:00:00,41.12,41.14,41.09,41.1,7300.0,31.5201,31.5355,31.4971,31.5048,7300.0
2007-06-06 14:05:00,41.1,41.11,41.09,41.09,5200.0,31.5048,31.5125,31.4971,31.4971,5200.0
2007-06-06 14:10:00,41.09,41.11,41.09,41.1,7400.0,31.4971,31.5125,31.4971,31.5048,7400.0
2007-06-06 14:15:00,41.1,41.17,41.08,41.08,13300.0,31.5048,31.5585,31.4895,31.4895,13300.0
2007-06-06 14:20:00,41.08,41.11,41.03,41.11,9200.0,31.4895,31.5125,31.4511,31.5125,9200.0
2007-06-06 14:25:00,41.11,41.21,41.09,41.16,8500.0,31.5125,31.5891,31.4971,31.5508,8500.0
2007-06-06 14:30:00,41.16,41.17,41.16,41.16,4000.0,31.5508,31.5585,31.5508,31.5508,4000.0
2007-06-06 14:35:00,41.17,41.18,41.16,41.16,3900.0,31.5585,31.5661,31.5508,31.5508,3900.0
2007-06-06 14:40:00,41.16,41.23,41.16,41.19,8800.0,31.5508,31.6044,31.5508,31.5738,8800.0
2007-06-06 14:45:00,41.19,41.22,41.15,41.15,6700.0,31.5738,31.5968,31.5431,31.5431,6700.0
2007-06-06 14:50:00,41.14,41.16,41.13,41.13,4300.0,31.5355,31.5508,31.5278,31.5278,4300.0
2007-06-06 14:55:00,41.14,41.18,41.13,41.13,5100.0,31.5355,31.5661,31.5278,31.5278,5100.0
2007-06-06 15:00:00,41.13,41.15,41.1,41.11,11600.0,31.5278,31.5431,31.5048,31.5125,11600.0
2007-06-06 15:05:00,41.11,41.12,41.08,41.1,6900.0,31.5125,31.5201,31.4895,31.5048,6900.0
2007-06-06 15:10:00,41.11,41.14,41.1,41.1,5600.0,31.5125,31.5355,31.5048,31.5048,5600.0
2007-06-06 15:15:00,41.11,41.16,41.11,41.14,6100.0,31.5125,31.5508,31.5125,31.5355,6100.0
2007-06-06 15:20:00,41.16,41.23,41.16,41.19,11200.0,31.5508,31.6044,31.5508,31.5738,11200.0
2007-06-06 15:25:00,41.19,41.23,41.18,41.22,7800.0,31.5738,31.6044,31.5661,31.5968,7800.0
2007-06-06 15:30:00,41.21,41.33,41.19,41.33,12300.0,31.5891,31.6811,31.5738,31.6811,12300.0
2007-06-06 15:35:00,41.33,41.34,41.27,41.27,13700.0,31.6811,31.6888,31.6351,31.6351,13700.0
2007-06-06 15:40:00,41.27,41.28,41.23,41.24,9100.0,31.6351,31.6428,31.6044,31.6121,9100.0
2007-06-06 15:45:00,41.25,41.25,41.21,41.22,13100.0,31.6198,31.6198,31.5891,31.5968,13100.0
2007-06-06 15:50:00,41.22,41.23,41.17,41.17,14700.0,31.5968,31.6044,31.5585,31.5585,14700.0
2007-06-06 15:55:00,41.18,41.2,41.14,41.17,20000.0,31.5661,31.5815,31.5355,31.5585,20000.0
2007-06-07 09:35:00,40.87,41.14,40.64,40.85,71300.0,31.3285,31.5355,31.1522,31.3132,71300.0
2007-06-07 09:40:00,40.92,40.98,40.76,40.97,8200.0,31.3668,31.4128,31.2442,31.4051,8200.0
2007-06-07 09:45:00,40.95,40.95,40.8,40.8,6100.0,31.3898,31.3898,31.2748,31.2748,6100.0
2007-06-07 09:50:00,40.85,40.98,40.85,40.91,5800.0,31.3132,31.4128,31.3132,31.3592,5800.0
2007-06-07 09:55:00,40.93,40.96,40.88,40.88,2600.0,31.3745,31.3975,31.3362,31.3362,2600.0
2007-06-07 10:00:00,40.89,40.99,40.88,40.99,3800.0,31.3438,31.4205,31.3362,31.4205,3800.0
2007-06-07 10:05:00,40.99,40.99,40.82,40.83,7900.0,31.4205,31.4205,31.2902,31.2978,7900.0
2007-06-07 10:10:00,40.84,40.89,40.82,40.87,4800.0,31.3055,31.3438,31.2902,31.3285,4800.0
2007-06-07 10:15:00,40.85,40.88,40.74,40.77,6300.0,31.3132,31.3362,31.2288,31.2518,6300.0
2007-06-07 10:20:00,40.75,40.88,40.75,40.88,6700.0,31.2365,31.3362,31.2365,31.3362,6700.0
2007-06-07 10:25:00,40.89,40.92,40.84,40.86,5900.0,31.3438,31.3668,31.3055,31.3208,5900.0
2007-06-07 10:30:00,40.86,40.98,40.86,40.98,6600.0,31.3208,31.4128,31.3208,31.4128,6600.0
2007-06-07 10:35:00,40.99,41.05,40.97,41.03,20500.0,31.4205,31.4665,31.4051,31.4511,20500.0
2007-06-07 10:40:00,41.03,41.16,41.02,41.16,25400.0,31.4511,31.5508,31.4435,31.5508,25400.0
2007-06-07 10:45:00,41.16,41.18,41.13,41.13,33600.0,31.5508,31.5661,31.5278,31.5278,33600.0
2007-06-07 10:50:00,41.11,41.14,41.04,41.14,12500.0,31.5125,31.5355,31.4588,31.5355,12500.0
2007-06-07 10:55:00,41.14,41.14,41.08,41.08,8700.0,31.5355,31.5355,31.4895,31.4895,8700.0
2007-06-07 11:00:00,41.08,41.08,40.98,40.98,9500.0,31.4895,31.4895,31.4128,31.4128,9500.0
2007-06-07 11:05:00,40.98,40.98,40.85,40.87,5500.0,31.4128,31.4128,31.3132,31.3285,5500.0
2007-06-07 11:10:00,40.84,40.87,40.7,40.7,12400.0,31.3055,31.3285,31.1982,31.1982,12400.0
2007-06-07 11:15:00,40.7,40.75,40.66,40.66,18400.0,31.1982,31.2365,31.1675,31.1675,18400.0
2007-06-07 11:20:00,40.68,40.74,40.66,40.7,9100.0,31.1829,31.2288,31.1675,31.1982,9100.0
2007-06-07 11:25:00,40.7,40.72,40.59,40.61,11200.0,31.1982,31.2135,31.1139,31.1292,11200.0
2007-06-07 11:30:00,40.61,40.61,40.53,40.54,7400.0,31.1292,31.1292,31.0679,31.0755,7400.0
2007-06-07 11:35:00,40.54,40.61,40.47,40.52,19100.0,31.0755,31.1292,31.0219,31.0602,19100.0
2007-06-07 11:40:00,40.52,40.52,40.48,40.48,1300.0,31.0602,31.0602,31.0295,31.0295,1300.0
2007-06-07 11:45:00,40.5,40.52,40.5,40.51,2100.0,31.0449,31.0602,31.0449,31.0525,2100.0
2007-06-07 11:50:00,40.51,40.54,40.49,40.54,2400.0,31.0525,31.0755,31.0372,31.0755,2400.0
2007-06-07 11:55:00,40.54,40.54,40.48,40.48,2600.0,31.0755,31.0755,31.0295,31.0295,2600.0
2007-06-07 12:00:00,40.49,40.5,40.43,40.47,4300.0,31.0372,31.0449,30.9912,31.0219,4300.0
2007-06-07 12:05:00,40.48,40.49,40.43,40.48,3100.0,31.0295,31.0372,30.9912,31.0295,3100.0
2007-06-07 12:10:00,40.47,40.49,40.47,40.47,1200.0,31.0219,31.0372,31.0219,31.0219,1200.0
2007-06-07 12:15:00,40.5,40.56,40.49,40.55,2900.0,31.0449,31.0909,31.0372,31.0832,2900.0
2007-06-07 12:20:00,40.55,40.56,40.5,40.56,20700.0,31.0832,31.0909,31.0449,31.0909,20700.0
2007-06-07 12:25:00,40.57,40.59,40.57,40.58,2200.0,31.0985,31.1139,31.0985,31.1062,2200.0
2007-06-07 12:30:00,40.59,40.67,40.56,40.59,7000.0,31.1139,31.1752,31.0909,31.1139,7000.0
2007-06-07 12:35:00,40.6,40.65,40.52,40.58,13100.0,31.1215,31.1599,31.0602,31.1062,13100.0
2007-06-07 12:40:00,40.6,40.66,40.57,40.57,11600.0,31.1215,31.1675,31.0985,31.0985,11600.0
2007-06-07 12:45:00,40.56,40.62,40.54,40.54,9100.0,31.0909,31.1369,31.0755,31.0755,9100.0
2007-06-07 12:50:00,40.49,40.51,40.43,40.5,8200.0,31.0372,31.0525,30.9912,31.0449,8200.0
2007-06-07 12:55:00,40.49,40.51,40.45,40.45,2500.0,31.0372,31.0525,31.0065,31.0065,2500.0
2007-06-07 13:00:00,40.47,40.48,40.45,40.48,2000.0,31.0219,31.0295,31.0065,31.0295,2000.0
2007-06-07 13:05:00,40.48,40.48,40.39,40.42,5400.0,31.0295,31.0295,30.9606,30.9836,5400.0
2007-06-07 13:10:00,40.4,40.48,40.4,40.47,2600.0,30.9682,31.0295,30.9682,31.0219,2600.0
2007-06-07 13:15:00,40.44,40.44,40.33,40.37,7400.0,30.9989,30.9989,30.9146,30.9452,7400.0
2007-06-07 13:20:00,40.37,40.46,40.36,40.44,5000.0,30.9452,31.0142,30.9376,30.9989,5000.0
2007-06-07 13:25:00,40.45,40.46,40.36,40.36,3500.0,31.0065,31.0142,30.9376,30.9376,3500.0
2007-06-07 13:30:00,40.35,40.35,40.14,40.17,12000.0,30.9299,30.9299,30.7689,30.7919,12000.0
2007-06-07 13:35:00,40.15,40.3,40.15,40.18,7500.0,30.7766,30.8916,30.7766,30.7996,7500.0
2007-06-07 13:40:00,40.18,40.18,40.08,40.17,8400.0,30.7996,30.7996,30.7229,30.7919,8400.0
2007-06-07 13:45:00,40.17,40.19,40.08,40.14,4900.0,30.7919,30.8072,30.7229,30.7689,4900.0
2007-06-07 13:50:00,40.15,40.23,40.13,40.23,4200.0,30.7766,30.8379,30.7613,30.8379,4200.0
2007-06-07 13:55:00,40.22,40.22,40.15,40.19,5300.0,30.8302,30.8302,30.7766,30.8072,5300.0
2007-06-07 14:00:00,40.2,40.2,40.17,40.19,2500.0,30.8149,30.8149,30.7919,30.8072,2500.0
2007-06-07 14:05:00,40.19,40.19,40.09,40.09,10000.0,30.8072,30.8072,30.7306,30.7306,10000.0
2007-06-07 14:10:00,40.08,40.15,40.04,40.08,10900.0,30.7229,30.7766,30.6923,30.7229,10900.0
2007-06-07 14:15:00,40.06,40.09,40.02,40.05,5100.0,30.7076,30.7306,30.6769,30.6999,5100.0
2007-06-07 14:20:00,40.06,40.09,40.02,40.06,11500.0,30.7076,30.7306,30.6769,30.7076,11500.0
2007-06-07 14:25:00,40.06,40.18,40.06,40.12,6500.0,30.7076,30.7996,30.7076,30.7536,6500.0
2007-06-07 14:30:00,40.16,40.17,40.09,40.1,3700.0,30.7843,30.7919,30.7306,30.7383,3700.0
2007-06-07 14:35:00,40.11,40.12,40.06,40.11,3400.0,30.7459,30.7536,30.7076,30.7459,3400.0
2007-06-07 14:40:00,40.12,40.22,40.12,40.22,4300.0,30.7536,30.8302,30.7536,30.8302,4300.0
2007-06-07 14:45:00,40.23,40.3,40.19,40.21,8000.0,30.8379,30.8916,30.8072,30.8226,8000.0
2007-06-07 14:50:00,40.22,40.27,40.21,40.26,7400.0,30.8302,30.8686,30.8226,30.8609,7400.0
2007-06-07 14:55:00,40.28,40.31,40.24,40.27,10800.0,30.8762,30.8992,30.8456,30.8686,10800.0
2007-06-07 15:00:00,40.31,40.36,40.22,40.36,12800.0,30.8992,30.9376,30.8302,30.9376,12800.0
2007-06-07 15:05:00,40.38,40.42,40.29,40.38,16100.0,30.9529,30.9836,30.8839,30.9529,16100.0
2007-06-07 15:10:00,40.38,40.44,40.38,40.42,10800.0,30.9529,30.9989,30.9529,30.9836,10800.0
2007-06-07 15:15:00,40.44,40.51,40.41,40.45,48600.0,30.9989,31.0525,30.9759,31.0065,48600.0
2007-06-07 15:20:00,40.44,40.5,40.43,40.45,19700.0,30.9989,31.0449,30.9912,31.0065,19700.0
2007-06-07 15:25:00,40.45,40.51,40.43,40.48,27000.0,31.0065,31.0525,30.9912,31.0295,27000.0
2007-06-07 15:30:00,40.5,40.57,40.47,40.49,10200.0,31.0449,31.0985,31.0219,31.0372,10200.0
2007-06-07 15:35:00,40.49,40.66,40.47,40.53,24000.0,31.0372,31.1675,31.0219,31.0679,24000.0
2007-06-07 15:40:00,40.5,40.5,40.38,40.41,23000.0,31.0449,31.0449,30.9529,30.9759,23000.0
2007-06-07 15:45:00,40.37,40.4,40.27,40.27,7900.0,30.9452,30.9682,30.8686,30.8686,7900.0
2007-06-07 15:50:00,40.27,40.31,40.24,40.29,17100.0,30.8686,30.8992,30.8456,30.8839,17100.0
2007-06-07 15:55:00,40.27,40.28,40.19,40.26,16500.0,30.8686,30.8762,30.8072,30.8609,16500.0
2007-06-08 09:30:00,40.08,40.26,40.08,40.2,6500.0,30.7229,30.8609,30.7229,30.8149,6500.0
2007-06-08 09:35:00,40.29,40.29,39.87,39.98,10000.0,30.8839,30.8839,30.562,30.6463,10000.0
2007-06-08 09:40:00,39.96,39.96,39.81,39.87,3700.0,30.6309,30.6309,30.516,30.562,3700.0
2007-06-08 09:45:00,39.88,40.13,39.88,40.13,8400.0,30.5696,30.7613,30.5696,30.7613,8400.0
2007-06-08 09:50:00,40.15,40.38,40.15,40.37,5400.0,30.7766,30.9529,30.7766,30.9452,5400.0
2007-06-08 09:55:00,40.39,40.41,40.3,40.32,4300.0,30.9606,30.9759,30.8916,30.9069,4300.0
2007-06-08 10:00:00,40.3,40.34,40.2,40.3,8100.0,30.8916,30.9222,30.8149,30.8916,8100.0
2007-06-08 10:05:00,40.26,40.3,40.15,40.23,7100.0,30.8609,30.8916,30.7766,30.8379,7100.0
2007-06-08 10:10:00,40.22,40.3,40.16,40.22,10300.0,30.8302,30.8916,30.7843,30.8302,10300.0
2007-06-08 10:15:00,40.23,40.25,40.13,40.16,6500.0,30.8379,30.8532,30.7613,30.7843,6500.0
2007-06-08 10:20:00,40.2,40.23,40.16,40.22,5900.0,30.8149,30.8379,30.7843,30.8302,5900.0
2007-06-08 10:25:00,40.21,40.23,40.16,40.16,2400.0,30.8226,30.8379,30.7843,30.7843,2400.0
2007-06-08 10:30:00,40.18,40.19,40.07,40.09,8600.0,30.7996,30.8072,30.7153,30.7306,8600.0
2007-06-08 10:35:00,40.09,40.21,40.07,40.14,10600.0,30.7306,30.8226,30.7153,30.7689,10600.0
2007-06-08 10:40:00,40.14,40.16,40.07,40.15,13000.0,30.7689,30.7843,30.7153,30.7766,13000.0
2007-06-08 10:45:00,40.13,40.16,40.11,40.16,2900.0,30.7613,30.7843,30.7459,30.7843,2900.0
2007-06-08 10:50:00,40.13,40.13,40.08,40.08,8400.0,30.7613,30.7613,30.7229,30.7229,8400.0
2007-06-08 10:55:00,40.11,40.12,40.05,40.05,4000.0,30.7459,30.7536,30.6999,30.6999,4000.0
2007-06-08 11:00:00,40.04,40.06,39.98,39.98,9300.0,30.6923,30.7076,30.6463,30.6463,9300.0
2007-06-08 11:05:00,39.96,39.97,39.89,39.94,9900.0,30.6309,30.6386,30.5773,30.6156,9900.0
2007-06-08 11:10:00,39.93,39.94,39.84,39.85,6700.0,30.6079,30.6156,30.539,30.5466,6700.0
2007-06-08 11:15:00,39.85,39.99,39.85,39.98,6800.0,30.5466,30.6539,30.5466,30.6463,6800.0
2007-06-08 11:20:00,39.99,40.12,39.99,40.11,14800.0,30.6539,30.7536,30.6539,30.7459,14800.0
2007-06-08 11:25:00,40.11,40.16,40.03,40.05,4500.0,30.7459,30.7843,30.6846,30.6999,4500.0
2007-06-08 11:30:00,40.05,40.12,40.03,40.12,7000.0,30.6999,30.7536,30.6846,30.7536,7000.0
2007-06-08 11:35:00,40.12,40.18,40.08,40.13,22600.0,30.7536,30.7996,30.7229,30.7613,22600.0
2007-06-08 11:40:00,40.15,40.2,40.1,40.15,8300.0,30.7766,30.8149,30.7383,30.7766,8300.0
2007-06-08 11:45:00,40.15,40.17,40.13,40.14,1900.0,30.7766,30.7919,30.7613,30.7689,1900.0
2007-06-08 11:50:00,40.12,40.17,40.12,40.13,5200.0,30.7536,30.7919,30.7536,30.7613,5200.0
2007-06-08 11:55:00,40.12,40.13,40.1,40.13,6100.0,30.7536,30.7613,30.7383,30.7613,6100.0
2007-06-08 12:00:00,40.15,40.15,40.1,40.15,4500.0,30.7766,30.7766,30.7383,30.7766,4500.0
2007-06-08 12:05:00,40.15,40.16,40.07,40.1,8700.0,30.7766,30.7843,30.7153,30.7383,8700.0
2007-06-08 12:10:00,40.11,40.11,40.06,40.09,2300.0,30.7459,30.7459,30.7076,30.7306,2300.0
2007-06-08 12:15:00,40.07,40.1,40.07,40.1,7800.0,30.7153,30.7383,30.7153,30.7383,7800.0
2007-06-08 12:20:00,40.1,40.13,40.06,40.09,4000.0,30.7383,30.7613,30.7076,30.7306,4000.0
2007-06-08 12:25:00,40.09,40.1,40.06,40.07,19500.0,30.7306,30.7383,30.7076,30.7153,19500.0
2007-06-08 12:30:00,40.05,40.05,39.97,39.98,6900.0,30.6999,30.6999,30.6386,30.6463,6900.0
2007-06-08 12:35:00,39.96,39.98,39.9,39.98,10400.0,30.6309,30.6463,30.585,30.6463,10400.0
2007-06-08 12:40:00,39.96,39.98,39.88,39.88,7600.0,30.6309,30.6463,30.5696,30.5696,7600.0
2007-06-08 12:45:00,39.86,39.88,39.79,39.79,6300.0,30.5543,30.5696,30.5006,30.5006,6300.0
2007-06-08 12:50:00,39.79,39.86,39.79,39.83,4100.0,30.5006,30.5543,30.5006,30.5313,4100.0
2007-06-08 12:55:00,39.8,39.87,39.8,39.87,3100.0,30.5083,30.562,30.5083,30.562,3100.0
2007-06-08 13:00:00,39.87,39.87,39.83,39.84,3500.0,30.562,30.562,30.5313,30.539,3500.0
2007-06-08 13:05:00,39.86,39.86,39.82,39.82,1400.0,30.5543,30.5543,30.5236,30.5236,1400.0
2007-06-08 13:10:00,39.84,39.89,39.84,39.89,1500.0,30.539,30.5773,30.539,30.5773,1500.0
2007-06-08 13:15:00,39.89,39.89,39.85,39.87,1100.0,30.5773,30.5773,30.5466,30.562,1100.0
2007-06-08 13:20:00,39.88,39.98,39.87,39.98,7900.0,30.5696,30.6463,30.562,30.6463,7900.0
2007-06-08 13:25:00,39.99,40.01,39.98,40.0,8600.0,30.6539,30.6693,30.6463,30.6616,8600.0
2007-06-08 13:30:00,40.01,40.01,39.96,40.0,4300.0,30.6693,30.6693,30.6309,30.6616,4300.0
2007-06-08 13:35:00,40.0,40.0,39.95,40.0,16200.0,30.6616,30.6616,30.6233,30.6616,16200.0
2007-06-08 13:40:00,40.0,40.13,39.99,40.12,15700.0,30.6616,30.7613,30.6539,30.7536,15700.0
2007-06-08 13:45:00,40.1,40.13,40.07,40.09,7800.0,30.7383,30.7613,30.7153,30.7306,7800.0
2007-06-08 13:50:00,40.09,40.11,40.05,40.07,4000.0,30.7306,30.7459,30.6999,30.7153,4000.0
2007-06-08 13:55:00,40.07,40.08,40.02,40.07,6000.0,30.7153,30.7229,30.6769,30.7153,6000.0
2007-06-08 14:00:00,40.06,40.17,40.06,40.14,9400.0,30.7076,30.7919,30.7076,30.7689,9400.0
2007-06-08 14:05:00,40.14,40.22,40.14,40.22,10400.0,30.7689,30.8302,30.7689,30.8302,10400.0
2007-06-08 14:10:00,40.21,40.24,40.13,40.19,18000.0,30.8226,30.8456,30.7613,30.8072,18000.0
2007-06-08 14:15:00,40.16,40.16,40.11,40.15,6700.0,30.7843,30.7843,30.7459,30.7766,6700.0
2007-06-08 14:20:00,40.16,40.25,40.16,40.23,21000.0,30.7843,30.8532,30.7843,30.8379,21000.0
2007-06-08 14:25:00,40.22,40.25,40.13,40.14,16800.0,30.8302,30.8532,30.7613,30.7689,16800.0
2007-06-08 14:30:00,40.17,40.17,40.12,40.16,3300.0,30.7919,30.7919,30.7536,30.7843,3300.0
2007-06-08 14:35:00,40.16,40.22,40.16,40.22,4300.0,30.7843,30.8302,30.7843,30.8302,4300.0
2007-06-08 14:40:00,40.22,40.22,40.13,40.15,6500.0,30.8302,30.8302,30.7613,30.7766,6500.0
2007-06-08 14:45:00,40.16,40.2,40.12,40.2,5100.0,30.7843,30.8149,30.7536,30.8149,5100.0
2007-06-08 14:50:00,40.2,40.22,40.18,40.19,2400.0,30.8149,30.8302,30.7996,30.8072,2400.0
2007-06-08 14:55:00,40.2,40.23,40.17,40.17,5700.0,30.8149,30.8379,30.7919,30.7919,5700.0
2007-06-08 15:00:00,40.18,40.22,40.17,40.22,8600.0,30.7996,30.8302,30.7919,30.8302,8600.0
2007-06-08 15:05:00,40.21,40.22,40.18,40.21,24800.0,30.8226,30.8302,30.7996,30.8226,24800.0
2007-06-08 15:10:00,40.22,40.3,40.22,40.25,10600.0,30.8302,30.8916,30.8302,30.8532,10600.0
2007-06-08 15:15:00,40.27,40.29,40.2,40.22,9300.0,30.8686,30.8839,30.8149,30.8302,9300.0
2007-06-08 15:20:00,40.23,40.27,40.15,40.21,12100.0,30.8379,30.8686,30.7766,30.8226,12100.0
2007-06-08 15:25:00,40.21,40.21,40.15,40.19,8700.0,30.8226,30.8226,30.7766,30.8072,8700.0
2007-06-08 15:30:00,40.2,40.2,40.1,40.18,17400.0,30.8149,30.8149,30.7383,30.7996,17400.0
2007-06-08 15:35:00,40.18,40.23,40.16,40.2,10600.0,30.7996,30.8379,30.7843,30.8149,10600.0
2007-06-08 15:40:00,40.19,40.29,40.18,40.28,8400.0,30.8072,30.8839,30.7996,30.8762,8400.0
2007-06-08 15:45:00,40.26,40.26,40.22,40.24,8200.0,30.8609,30.8609,30.8302,30.8456,8200.0
2007-06-08 15:50:00,40.24,40.24,40.19,40.23,16000.0,30.8456,30.8456,30.8072,30.8379,16000.0
2007-06-08 15:55:00,40.23,40.26,40.2,40.2,14600.0,30.8379,30.8609,30.8149,30.8149,14600.0
2007-06-11 09:30:00,40.05,40.1,40.01,40.04,4400.0,30.6999,30.7383,30.6693,30.6923,4400.0
2007-06-11 09:35:00,40.02,40.09,40.02,40.03,5200.0,30.6769,30.7306,30.6769,30.6846,5200.0
2007-06-11 09:40:00,40.04,40.17,40.01,40.1,8900.0,30.6923,30.7919,30.6693,30.7383,8900.0
2007-06-11 09:45:00,40.1,40.17,40.08,40.14,10900.0,30.7383,30.7919,30.7229,30.7689,10900.0
2007-06-11 09:50:00,40.13,40.28,40.13,40.28,10300.0,30.7613,30.8762,30.7613,30.8762,10300.0
2007-06-11 09:55:00,40.27,40.31,40.23,40.25,6800.0,30.8686,30.8992,30.8379,30.8532,6800.0
2007-06-11 10:00:00,40.22,40.23,40.11,40.13,4200.0,30.8302,30.8379,30.7459,30.7613,4200.0
2007-06-11 10:05:00,40.13,40.16,40.07,40.1,7200.0,30.7613,30.7843,30.7153,30.7383,7200.0
2007-06-11 10:10:00,40.1,40.1,40.05,40.05,3800.0,30.7383,30.7383,30.6999,30.6999,3800.0
2007-06-11 10:15:00,40.05,40.09,40.01,40.09,3400.0,30.6999,30.7306,30.6693,30.7306,3400.0
2007-06-11 10:20:00,40.09,40.09,40.0,40.0,5200.0,30.7306,30.7306,30.6616,30.6616,5200.0
2007-06-11 10:25:00,40.01,40.05,40.0,40.0,3000.0,30.6693,30.6999,30.6616,30.6616,3000.0
2007-06-11 10:30:00,40.0,40.0,39.86,39.87,7400.0,30.6616,30.6616,30.5543,30.562,7400.0
2007-06-11 10:35:00,39.87,39.94,39.87,39.9,5500.0,30.562,30.6156,30.562,30.585,5500.0
2007-06-11 10:40:00,39.9,39.93,39.86,39.93,3600.0,30.585,30.6079,30.5543,30.6079,3600.0
2007-06-11 10:45:00,39.91,39.91,39.84,39.87,4000.0,30.5926,30.5926,30.539,30.562,4000.0
2007-06-11 10:50:00,39.87,39.92,39.86,39.92,4500.0,30.562,30.6003,30.5543,30.6003,4500.0
2007-06-11 10:55:00,39.92,39.96,39.92,39.96,2900.0,30.6003,30.6309,30.6003,30.6309,2900.0
2007-06-11 11:00:00,39.96,39.98,39.92,39.92,2800.0,30.6309,30.6463,30.6003,30.6003,2800.0
2007-06-11 11:05:00,39.93,39.99,39.93,39.97,3100.0,30.6079,30.6539,30.6079,30.6386,3100.0
2007-06-11 11:10:00,39.95,39.99,39.95,39.98,1900.0,30.6233,30.6539,30.6233,30.6463,1900.0
2007-06-11 11:15:00,39.96,39.97,39.95,39.97,1600.0,30.6309,30.6386,30.6233,30.6386,1600.0
2007-06-11 11:20:00,39.95,40.0,39.95,39.98,3100.0,30.6233,30.6616,30.6233,30.6463,3100.0
2007-06-11 11:25:00,40.0,40.12,39.97,39.99,8200.0,30.6616,30.7536,30.6386,30.6539,8200.0
2007-06-11 11:30:00,39.98,40.03,39.97,39.98,8600.0,30.6463,30.6846,30.6386,30.6463,8600.0
2007-06-11 11:35:00,39.99,40.01,39.99,40.0,2100.0,30.6539,30.6693,30.6539,30.6616,2100.0
2007-06-11 11:40:00,40.0,40.02,39.97,39.99,10400.0,30.6616,30.6769,30.6386,30.6539,10400.0
2007-06-11 11:45:00,40.01,40.15,40.01,40.15,4900.0,30.6693,30.7766,30.6693,30.7766,4900.0
2007-06-11 11:50:00,40.15,40.16,40.14,40.15,11100.0,30.7766,30.7843,30.7689,30.7766,11100.0
2007-06-11 11:55:00,40.14,40.15,40.0,40.12,8100.0,30.7689,30.7766,30.6616,30.7536,8100.0
2007-06-11 12:00:00,40.15,40.21,40.15,40.2,4800.0,30.7766,30.8226,30.7766,30.8149,4800.0
2007-06-11 12:05:00,40.2,40.3,40.2,40.3,6900.0,30.8149,30.8916,30.8149,30.8916,6900.0
2007-06-11 12:10:00,40.31,40.31,40.25,40.25,2700.0,30.8992,30.8992,30.8532,30.8532,2700.0
2007-06-11 12:15:00,40.27,40.28,40.23,40.23,1200.0,30.8686,30.8762,30.8379,30.8379,1200.0
2007-06-11 12:20:00,40.23,40.25,40.22,40.22,5000.0,30.8379,30.8532,30.8302,30.8302,5000.0
2007-06-11 12:25:00,40.23,40.25,40.23,40.25,1100.0,30.8379,30.8532,30.8379,30.8532,1100.0
2007-06-11 12:30:00,40.25,40.25,40.23,40.23,4600.0,30.8532,30.8532,30.8379,30.8379,4600.0
2007-06-11 12:35:00,40.23,40.25,40.23,40.25,2500.0,30.8379,30.8532,30.8379,30.8532,2500.0
2007-06-11 12:40:00,40.25,40.29,40.25,40.28,6300.0,30.8532,30.8839,30.8532,30.8762,6300.0
2007-06-11 12:45:00,40.29,40.32,40.28,40.3,5000.0,30.8839,30.9069,30.8762,30.8916,5000.0
2007-06-11 12:50:00,40.31,40.32,40.22,40.26,14300.0,30.8992,30.9069,30.8302,30.8609,14300.0
2007-06-11 12:55:00,40.25,40.28,40.19,40.2,7500.0,30.8532,30.8762,30.8072,30.8149,7500.0
2007-06-11 13:00:00,40.2,40.25,40.2,40.23,5600.0,30.8149,30.8532,30.8149,30.8379,5600.0
2007-06-11 13:05:00,40.22,40.22,40.2,40.22,5600.0,30.8302,30.8302,30.8149,30.8302,5600.0
2007-06-11 13:10:00,40.22,40.22,40.21,40.21,3000.0,30.8302,30.8302,30.8226,30.8226,3000.0
2007-06-11 13:15:00,40.2,40.22,40.2,40.21,5600.0,30.8149,30.8302,30.8149,30.8226,5600.0
2007-06-11 13:20:00,40.2,40.24,40.19,40.21,6500.0,30.8149,30.8456,30.8072,30.8226,6500.0
2007-06-11 13:25:00,40.21,40.22,40.19,40.2,3400.0,30.8226,30.8302,30.8072,30.8149,3400.0
2007-06-11 13:30:00,40.2,40.21,40.18,40.18,4400.0,30.8149,30.8226,30.7996,30.7996,4400.0
2007-06-11 13:35:00,40.18,40.19,40.16,40.19,9000.0,30.7996,30.8072,30.7843,30.8072,9000.0
2007-06-11 13:40:00,40.19,40.22,40.15,40.2,8000.0,30.8072,30.8302,30.7766,30.8149,8000.0
2007-06-11 13:45:00,40.2,40.22,40.15,40.22,13200.0,30.8149,30.8302,30.7766,30.8302,13200.0
2007-06-11 13:50:00,40.23,40.23,40.17,40.19,3500.0,30.8379,30.8379,30.7919,30.8072,3500.0
2007-06-11 13:55:00,40.21,40.21,40.17,40.2,4900.0,30.8226,30.8226,30.7919,30.8149,4900.0
2007-06-11 14:00:00,40.21,40.25,40.17,40.18,6300.0,30.8226,30.8532,30.7919,30.7996,6300.0
2007-06-11 14:05:00,40.18,40.24,40.16,40.24,5100.0,30.7996,30.8456,30.7843,30.8456,5100.0
2007-06-11 14:10:00,40.24,40.24,40.16,40.17,6500.0,30.8456,30.8456,30.7843,30.7919,6500.0
2007-06-11 14:15:00,40.16,40.25,40.16,40.18,8800.0,30.7843,30.8532,30.7843,30.7996,8800.0
2007-06-11 14:20:00,40.22,40.22,40.16,40.17,5400.0,30.8302,30.8302,30.7843,30.7919,5400.0
2007-06-11 14:25:00,40.16,40.23,40.13,40.16,8000.0,30.7843,30.8379,30.7613,30.7843,8000.0
2007-06-11 14:30:00,40.17,40.2,40.08,40.13,16800.0,30.7919,30.8149,30.7229,30.7613,16800.0
2007-06-11 14:35:00,40.13,40.17,40.11,40.17,4200.0,30.7613,30.7919,30.7459,30.7919,4200.0
2007-06-11 14:40:00,40.17,40.17,40.07,40.09,10400.0,30.7919,30.7919,30.7153,30.7306,10400.0
2007-06-11 14:45:00,40.08,40.09,39.97,40.0,15800.0,30.7229,30.7306,30.6386,30.6616,15800.0
2007-06-11 14:50:00,40.0,40.14,40.0,40.14,15100.0,30.6616,30.7689,30.6616,30.7689,15100.0
2007-06-11 14:55:00,40.12,40.12,40.11,40.11,2500.0,30.7536,30.7536,30.7459,30.7459,2500.0
2007-06-11 15:00:00,40.11,40.11,40.02,40.07,7100.0,30.7459,30.7459,30.6769,30.7153,7100.0
2007-06-11 15:05:00,40.05,40.16,40.04,40.07,15900.0,30.6999,30.7843,30.6923,30.7153,15900.0
2007-06-11 15:10:00,40.1,40.17,40.1,40.15,3600.0,30.7383,30.7919,30.7383,30.7766,3600.0
2007-06-11 15:15:00,40.15,40.18,40.15,40.17,1800.0,30.7766,30.7996,30.7766,30.7919,1800.0
2007-06-11 15:20:00,40.16,40.19,40.15,40.17,5400.0,30.7843,30.8072,30.7766,30.7919,5400.0
2007-06-11 15:25:00,40.15,40.18,40.14,40.16,6000.0,30.7766,30.7996,30.7689,30.7843,6000.0
2007-06-11 15:30:00,40.16,40.23,40.16,40.16,17700.0,30.7843,30.8379,30.7843,30.7843,17700.0
2007-06-11 15:35:00,40.17,40.21,40.15,40.18,6500.0,30.7919,30.8226,30.7766,30.7996,6500.0
2007-06-11 15:40:00,40.18,40.2,40.16,40.16,9400.0,30.7996,30.8149,30.7843,30.7843,9400.0
2007-06-11 15:45:00,40.16,40.2,40.16,40.17,11900.0,30.7843,30.8149,30.7843,30.7919,11900.0
2007-06-11 15:50:00,40.17,40.17,40.08,40.11,9600.0,30.7919,30.7919,30.7229,30.7459,9600.0
2007-06-11 15:55:00,40.12,40.17,40.11,40.13,7300.0,30.7536,30.7919,30.7459,30.7613,7300.0
2007-06-12 09:35:00,39.87,40.02,39.84,40.02,14300.0,30.562,30.6769,30.539,30.6769,14300.0
2007-06-12 09:40:00,40.0,40.0,39.88,39.94,4800.0,30.6616,30.6616,30.5696,30.6156,4800.0
2007-06-12 09:45:00,39.97,40.06,39.97,39.97,4700.0,30.6386,30.7076,30.6386,30.6386,4700.0
2007-06-12 09:50:00,39.94,39.94,39.81,39.81,6000.0,30.6156,30.6156,30.516,30.516,6000.0
2007-06-12 09:55:00,39.81,39.86,39.81,39.81,4500.0,30.516,30.5543,30.516,30.516,4500.0
2007-06-12 10:00:00,39.81,39.82,39.7,39.73,10600.0,30.516,30.5236,30.4316,30.4546,10600.0
2007-06-12 10:05:00,39.71,39.74,39.69,39.69,8000.0,30.4393,30.4623,30.424,30.424,8000.0
2007-06-12 10:10:00,39.71,39.72,39.65,39.65,6200.0,30.4393,30.447,30.3933,30.3933,6200.0
2007-06-12 10:15:00,39.65,39.65,39.49,39.51,10600.0,30.3933,30.3933,30.2707,30.286,10600.0
2007-06-12 10:20:00,39.52,39.53,39.4,39.4,8900.0,30.2937,30.3013,30.2017,30.2017,8900.0
2007-06-12 10:25:00,39.4,39.42,39.35,39.35,4700.0,30.2017,30.217,30.1634,30.1634,4700.0
2007-06-12 10:30:00,39.37,39.44,39.36,39.41,4400.0,30.1787,30.2323,30.171,30.2093,4400.0
2007-06-12 10:35:00,39.41,39.49,39.41,39.49,4500.0,30.2093,30.2707,30.2093,30.2707,4500.0
2007-06-12 10:40:00,39.48,39.51,39.4,39.49,6900.0,30.263,30.286,30.2017,30.2707,6900.0
2007-06-12 10:45:00,39.47,39.48,39.39,39.45,12900.0,30.2553,30.263,30.194,30.24,12900.0
2007-06-12 10:50:00,39.45,39.47,39.42,39.45,4800.0,30.24,30.2553,30.217,30.24,4800.0
2007-06-12 10:55:00,39.44,39.47,39.35,39.35,10300.0,30.2323,30.2553,30.1634,30.1634,10300.0
2007-06-12 11:00:00,39.34,39.39,39.31,39.32,11300.0,30.1557,30.194,30.1327,30.1404,11300.0
2007-06-12 11:05:00,39.32,39.32,39.17,39.23,15800.0,30.1404,30.1404,30.0254,30.0714,15800.0
2007-06-12 11:10:00,39.23,39.24,39.2,39.21,18200.0,30.0714,30.079,30.0484,30.056,18200.0
2007-06-12 11:15:00,39.21,39.26,39.19,39.26,11400.0,30.056,30.0944,30.0407,30.0944,11400.0
2007-06-12 11:20:00,39.23,39.27,39.23,39.26,8500.0,30.0714,30.102,30.0714,30.0944,8500.0
2007-06-12 11:25:00,39.27,39.3,39.25,39.25,6600.0,30.102,30.125,30.0867,30.0867,6600.0
2007-06-12 11:30:00,39.24,39.35,39.24,39.33,6400.0,30.079,30.1634,30.079,30.148,6400.0
2007-06-12 11:35:00,39.34,39.38,39.34,39.36,3700.0,30.1557,30.1863,30.1557,30.171,3700.0
2007-06-12 11:40:00,39.38,39.43,39.38,39.42,6800.0,30.1863,30.2247,30.1863,30.217,6800.0
2007-06-12 11:45:00,39.42,39.5,39.42,39.45,5900.0,30.217,30.2783,30.217,30.24,5900.0
2007-06-12 11:50:00,39.44,39.44,39.41,39.44,4500.0,30.2323,30.2323,30.2093,30.2323,4500.0
2007-06-12 11:55:00,39.44,39.45,39.36,39.4,13100.0,30.2323,30.24,30.171,30.2017,13100.0
2007-06-12 12:00:00,39.4,39.43,39.33,39.37,7300.0,30.2017,30.2247,30.148,30.1787,7300.0
2007-06-12 12:05:00,39.37,39.39,39.35,39.39,4100.0,30.1787,30.194,30.1634,30.194,4100.0
2007-06-12 12:10:00,39.39,39.41,39.32,39.34,7200.0,30.194,30.2093,30.1404,30.1557,7200.0
2007-06-12 12:15:00,39.34,39.39,39.34,39.37,9500.0,30.1557,30.194,30.1557,30.1787,9500.0
2007-06-12 12:20:00,39.39,39.47,39.38,39.45,7400.0,30.194,30.2553,30.1863,30.24,7400.0
2007-06-12 12:25:00,39.46,39.49,39.46,39.46,3100.0,30.2477,30.2707,30.2477,30.2477,3100.0
2007-06-12 12:30:00,39.46,39.46,39.33,39.34,5900.0,30.2477,30.2477,30.148,30.1557,5900.0
2007-06-12 12:35:00,39.33,39.38,39.33,39.38,3700.0,30.148,30.1863,30.148,30.1863,3700.0
2007-06-12 12:40:00,39.37,39.4,39.37,39.39,1900.0,30.1787,30.2017,30.1787,30.194,1900.0
2007-06-12 12:45:00,39.38,39.39,39.32,39.34,5000.0,30.1863,30.194,30.1404,30.1557,5000.0
2007-06-12 12:50:00,39.35,39.37,39.29,39.29,3300.0,30.1634,30.1787,30.1174,30.1174,3300.0
2007-06-12 12:55:00,39.29,39.34,39.28,39.33,3300.0,30.1174,30.1557,30.1097,30.148,3300.0
2007-06-12 13:00:00,39.33,39.41,39.29,39.41,11000.0,30.148,30.2093,30.1174,30.2093,11000.0
2007-06-12 13:05:00,39.43,39.43,39.36,39.4,7400.0,30.2247,30.2247,30.171,30.2017,7400.0
2007-06-12 13:10:00,39.38,39.41,39.35,39.38,6800.0,30.1863,30.2093,30.1634,30.1863,6800.0
2007-06-12 13:15:00,39.36,39.45,39.36,39.45,7000.0,30.171,30.24,30.171,30.24,7000.0
2007-06-12 13:20:00,39.47,39.54,39.43,39.53,8300.0,30.2553,30.309,30.2247,30.3013,8300.0
2007-06-12 13:25:00,39.54,39.54,39.42,39.51,9100.0,30.309,30.309,30.217,30.286,9100.0
2007-06-12 13:30:00,39.52,39.57,39.49,39.54,5100.0,30.2937,30.332,30.2707,30.309,5100.0
2007-06-12 13:35:00,39.54,39.6,39.51,39.6,6100.0,30.309,30.355,30.286,30.355,6100.0
2007-06-12 13:40:00,39.6,39.62,39.56,39.56,8300.0,30.355,30.3703,30.3243,30.3243,8300.0
2007-06-12 13:45:00,39.59,39.79,39.59,39.77,6300.0,30.3473,30.5006,30.3473,30.4853,6300.0
2007-06-12 13:50:00,39.77,39.78,39.67,39.67,5400.0,30.4853,30.493,30.4086,30.4086,5400.0
2007-06-12 13:55:00,39.67,39.73,39.67,39.71,5200.0,30.4086,30.4546,30.4086,30.4393,5200.0
2007-06-12 14:00:00,39.73,39.86,39.71,39.86,6100.0,30.4546,30.5543,30.4393,30.5543,6100.0
2007-06-12 14:05:00,39.88,39.88,39.76,39.77,3700.0,30.5696,30.5696,30.4776,30.4853,3700.0
2007-06-12 14:10:00,39.77,39.81,39.74,39.8,9900.0,30.4853,30.516,30.4623,30.5083,9900.0
2007-06-12 14:15:00,39.78,39.8,39.75,39.79,10400.0,30.493,30.5083,30.47,30.5006,10400.0
2007-06-12 14:20:00,39.76,39.81,39.73,39.8,16200.0,30.4776,30.516,30.4546,30.5083,16200.0
2007-06-12 14:25:00,39.8,39.83,39.78,39.82,8500.0,30.5083,30.5313,30.493,30.5236,8500.0
2007-06-12 14:30:00,39.8,39.83,39.79,39.8,4800.0,30.5083,30.5313,30.5006,30.5083,4800.0
2007-06-12 14:35:00,39.8,39.84,39.76,39.76,15400.0,30.5083,30.539,30.4776,30.4776,15400.0
2007-06-12 14:40:00,39.76,39.78,39.69,39.71,21000.0,30.4776,30.493,30.424,30.4393,21000.0
2007-06-12 14:45:00,39.71,39.75,39.69,39.73,15300.0,30.4393,30.47,30.424,30.4546,15300.0
2007-06-12 14:50:00,39.74,39.8,39.72,39.76,12900.0,30.4623,30.5083,30.447,30.4776,12900.0
2007-06-12 14:55:00,39.76,39.78,39.71,39.74,9200.0,30.4776,30.493,30.4393,30.4623,9200.0
2007-06-12 15:00:00,39.74,39.76,39.66,39.7,17900.0,30.4623,30.4776,30.401,30.4316,17900.0
2007-06-12 15:05:00,39.7,39.72,39.59,39.68,33100.0,30.4316,30.447,30.3473,30.4163,33100.0
2007-06-12 15:10:00,39.66,39.72,39.57,39.57,14100.0,30.401,30.447,30.332,30.332,14100.0
2007-06-12 15:15:00,39.58,39.62,39.52,39.58,13200.0,30.3397,30.3703,30.2937,30.3397,13200.0
2007-06-12 15:20:00,39.6,39.61,39.5,39.5,14600.0,30.355,30.3627,30.2783,30.2783,14600.0
2007-06-12 15:25:00,39.52,39.57,39.5,39.55,14400.0,30.2937,30.332,30.2783,30.3167,14400.0
2007-06-12 15:30:00,39.54,39.63,39.5,39.54,14300.0,30.309,30.378,30.2783,30.309,14300.0
2007-06-12 15:35:00,39.51,39.59,39.39,39.4,12200.0,30.286,30.3473,30.194,30.2017,12200.0
2007-06-12 15:40:00,39.41,39.41,39.36,39.37,11900.0,30.2093,30.2093,30.171,30.1787,11900.0
2007-06-12 15:45:00,39.34,39.38,39.31,39.32,16600.0,30.1557,30.1863,30.1327,30.1404,16600.0
2007-06-12 15:50:00,39.33,39.37,39.29,39.3,23000.0,30.148,30.1787,30.1174,30.125,23000.0
2007-06-12 15:55:00,39.29,39.37,39.29,39.29,19200.0,30.1174,30.1787,30.1174,30.1174,19200.0
2007-06-13 09:30:00,39.54,39.54,39.54,39.54,7000.0,30.389,30.389,30.389,30.389,7000.0
2007-06-13 09:35:00,39.49,39.86,39.48,39.84,53600.0,30.3506,30.635,30.3429,30.6196,53600.0
2007-06-13 09:40:00,39.83,39.96,39.8,39.82,23600.0,30.6119,30.7118,30.5889,30.6042,23600.0
2007-06-13 09:45:00,39.82,39.82,39.69,39.78,15400.0,30.6042,30.6042,30.5043,30.5735,15400.0
2007-06-13 09:50:00,39.8,39.8,39.7,39.72,12100.0,30.5889,30.5889,30.512,30.5274,12100.0
2007-06-13 09:55:00,39.75,39.78,39.74,39.75,1000.0,30.5504,30.5735,30.5428,30.5504,1000.0
2007-06-13 10:00:00,39.78,39.79,39.67,39.73,7700.0,30.5735,30.5812,30.489,30.5351,7700.0
2007-06-13 10:05:00,39.68,39.72,39.59,39.63,13100.0,30.4966,30.5274,30.4275,30.4582,13100.0
2007-06-13 10:10:00,39.63,39.65,39.54,39.54,6000.0,30.4582,30.4736,30.389,30.389,6000.0
2007-06-13 10:15:00,39.57,39.76,39.57,39.75,8300.0,30.4121,30.5581,30.4121,30.5504,8300.0
2007-06-13 10:20:00,39.78,39.93,39.76,39.91,7400.0,30.5735,30.6888,30.5581,30.6734,7400.0
2007-06-13 10:25:00,39.92,39.93,39.86,39.86,3500.0,30.6811,30.6888,30.635,30.635,3500.0
2007-06-13 10:30:00,39.89,39.89,39.79,39.85,214600.0,30.658,30.658,30.5812,30.6273,214600.0
2007-06-13 10:35:00,39.86,39.88,39.82,39.82,5000.0,30.635,30.6503,30.6042,30.6042,5000.0
2007-06-13 10:40:00,39.83,39.88,39.82,39.84,4100.0,30.6119,30.6503,30.6042,30.6196,4100.0
2007-06-13 10:45:00,39.85,39.88,39.76,39.84,14400.0,30.6273,30.6503,30.5581,30.6196,14400.0
2007-06-13 10:50:00,39.83,39.85,39.8,39.8,8200.0,30.6119,30.6273,30.5889,30.5889,8200.0
2007-06-13 10:55:00,39.8,39.83,39.79,39.79,3400.0,30.5889,30.6119,30.5812,30.5812,3400.0
2007-06-13 11:00:00,39.81,39.83,39.79,39.82,6800.0,30.5965,30.6119,30.5812,30.6042,6800.0
2007-06-13 11:05:00,39.83,39.85,39.81,39.84,3800.0,30.6119,30.6273,30.5965,30.6196,3800.0
2007-06-13 11:10:00,39.83,39.85,39.8,39.8,8900.0,30.6119,30.6273,30.5889,30.5889,8900.0
2007-06-13 11:15:00,39.81,39.86,39.8,39.86,3300.0,30.5965,30.635,30.5889,30.635,3300.0
2007-06-13 11:20:00,39.87,39.87,39.78,39.79,5800.0,30.6427,30.6427,30.5735,30.5812,5800.0
2007-06-13 11:25:00,39.79,39.8,39.77,39.78,2000.0,30.5812,30.5889,30.5658,30.5735,2000.0
2007-06-13 11:30:00,39.79,39.8,39.76,39.77,2700.0,30.5812,30.5889,30.5581,30.5658,2700.0
2007-06-13 11:35:00,39.8,39.81,39.78,39.8,4500.0,30.5889,30.5965,30.5735,30.5889,4500.0
2007-06-13 11:40:00,39.8,39.81,39.77,39.77,1000.0,30.5889,30.5965,30.5658,30.5658,1000.0
2007-06-13 11:45:00,39.78,39.83,39.78,39.83,4100.0,30.5735,30.6119,30.5735,30.6119,4100.0
2007-06-13 11:50:00,39.85,39.85,39.8,39.8,2300.0,30.6273,30.6273,30.5889,30.5889,2300.0
2007-06-13 11:55:00,39.8,39.8,39.77,39.77,2000.0,30.5889,30.5889,30.5658,30.5658,2000.0
2007-06-13 12:00:00,39.8,39.8,39.75,39.8,6400.0,30.5889,30.5889,30.5504,30.5889,6400.0
2007-06-13 12:05:00,39.78,39.88,39.74,39.77,21600.0,30.5735,30.6503,30.5428,30.5658,21600.0
2007-06-13 12:10:00,39.78,39.83,39.77,39.79,3900.0,30.5735,30.6119,30.5658,30.5812,3900.0
2007-06-13 12:15:00,39.79,39.82,39.78,39.81,5200.0,30.5812,30.6042,30.5735,30.5965,5200.0
2007-06-13 12:20:00,39.8,39.82,39.79,39.8,6200.0,30.5889,30.6042,30.5812,30.5889,6200.0
2007-06-13 12:25:00,39.8,39.8,39.78,39.8,3100.0,30.5889,30.5889,30.5735,30.5889,3100.0
2007-06-13 12:30:00,39.78,39.8,39.77,39.79,5100.0,30.5735,30.5889,30.5658,30.5812,5100.0
2007-06-13 12:35:00,39.8,39.8,39.77,39.8,5200.0,30.5889,30.5889,30.5658,30.5889,5200.0
2007-06-13 12:40:00,39.8,39.8,39.77,39.77,3700.0,30.5889,30.5889,30.5658,30.5658,3700.0
2007-06-13 12:45:00,39.76,39.76,39.71,39.71,4000.0,30.5581,30.5581,30.5197,30.5197,4000.0
2007-06-13 12:50:00,39.73,39.74,39.67,39.7,4900.0,30.5351,30.5428,30.489,30.512,4900.0
2007-06-13 12:55:00,39.7,39.7,39.58,39.59,5700.0,30.512,30.512,30.4198,30.4275,5700.0
2007-06-13 13:00:00,39.61,39.64,39.58,39.61,5600.0,30.4428,30.4659,30.4198,30.4428,5600.0
2007-06-13 13:05:00,39.62,39.63,39.58,39.59,4900.0,30.4505,30.4582,30.4198,30.4275,4900.0
2007-06-13 13:10:00,39.59,39.6,39.55,39.56,4300.0,30.4275,30.4352,30.3967,30.4044,4300.0
2007-06-13 13:15:00,39.56,39.57,39.5,39.54,8400.0,30.4044,30.4121,30.3583,30.389,8400.0
2007-06-13 13:20:00,39.54,39.57,39.51,39.55,9100.0,30.389,30.4121,30.366,30.3967,9100.0
2007-06-13 13:25:00,39.54,39.54,39.48,39.5,15600.0,30.389,30.389,30.3429,30.3583,15600.0
2007-06-13 13:30:00,39.5,39.5,39.47,39.48,4900.0,30.3583,30.3583,30.3352,30.3429,4900.0
2007-06-13 13:35:00,39.48,39.53,39.48,39.53,8800.0,30.3429,30.3814,30.3429,30.3814,8800.0
2007-06-13 13:40:00,39.51,39.55,39.5,39.5,6300.0,30.366,30.3967,30.3583,30.3583,6300.0
2007-06-13 13:45:00,39.5,39.5,39.44,39.49,29300.0,30.3583,30.3583,30.3122,30.3506,29300.0
2007-06-13 13:50:00,39.49,39.49,39.44,39.47,6100.0,30.3506,30.3506,30.3122,30.3352,6100.0
2007-06-13 13:55:00,39.44,39.5,39.43,39.46,3300.0,30.3122,30.3583,30.3045,30.3276,3300.0
2007-06-13 14:00:00,39.47,39.57,39.45,39.57,26700.0,30.3352,30.4121,30.3199,30.4121,26700.0
2007-06-13 14:05:00,39.53,39.59,39.51,39.57,6000.0,30.3814,30.4275,30.366,30.4121,6000.0
2007-06-13 14:10:00,39.58,39.69,39.58,39.64,7200.0,30.4198,30.5043,30.4198,30.4659,7200.0
2007-06-13 14:15:00,39.66,39.68,39.56,39.6,12100.0,30.4813,30.4966,30.4044,30.4352,12100.0
2007-06-13 14:20:00,39.6,39.66,39.6,39.62,8000.0,30.4352,30.4813,30.4352,30.4505,8000.0
2007-06-13 14:25:00,39.61,39.64,39.58,39.59,14100.0,30.4428,30.4659,30.4198,30.4275,14100.0
2007-06-13 14:30:00,39.59,39.64,39.58,39.59,7300.0,30.4275,30.4659,30.4198,30.4275,7300.0
2007-06-13 14:35:00,39.59,39.72,39.59,39.7,11200.0,30.4275,30.5274,30.4275,30.512,11200.0
2007-06-13 14:40:00,39.7,39.74,39.68,39.73,8100.0,30.512,30.5428,30.4966,30.5351,8100.0
2007-06-13 14:45:00,39.74,39.79,39.74,39.76,11800.0,30.5428,30.5812,30.5428,30.5581,11800.0
2007-06-13 14:50:00,39.75,39.78,39.73,39.76,8100.0,30.5504,30.5735,30.5351,30.5581,8100.0
2007-06-13 14:55:00,39.76,39.79,39.71,39.79,11300.0,30.5581,30.5812,30.5197,30.5812,11300.0
2007-06-13 15:00:00,39.79,39.81,39.73,39.74,13700.0,30.5812,30.5965,30.5351,30.5428,13700.0
2007-06-13 15:05:00,39.74,39.78,39.68,39.74,20300.0,30.5428,30.5735,30.4966,30.5428,20300.0
2007-06-13 15:10:00,39.76,39.76,39.63,39.68,12000.0,30.5581,30.5581,30.4582,30.4966,12000.0
2007-06-13 15:15:00,39.68,39.68,39.61,39.65,6500.0,30.4966,30.4966,30.4428,30.4736,6500.0
2007-06-13 15:20:00,39.64,39.67,39.62,39.63,5900.0,30.4659,30.489,30.4505,30.4582,5900.0
2007-06-13 15:25:00,39.64,39.69,39.64,39.67,9800.0,30.4659,30.5043,30.4659,30.489,9800.0
2007-06-13 15:30:00,39.66,39.74,39.63,39.72,13500.0,30.4813,30.5428,30.4582,30.5274,13500.0
2007-06-13 15:35:00,39.73,39.78,39.72,39.78,6700.0,30.5351,30.5735,30.5274,30.5735,6700.0
2007-06-13 15:40:00,39.78,39.82,39.76,39.82,15300.0,30.5735,30.6042,30.5581,30.6042,15300.0
2007-06-13 15:45:00,39.81,39.82,39.73,39.74,21400.0,30.5965,30.6042,30.5351,30.5428,21400.0
2007-06-13 15:50:00,39.73,39.79,39.73,39.77,22000.0,30.5351,30.5812,30.5351,30.5658,22000.0
2007-06-13 15:55:00,39.77,39.83,39.76,39.76,20100.0,30.5658,30.6119,30.5581,30.5581,20100.0
2007-06-14 09:30:00,39.75,39.76,39.48,39.48,51600.0,30.5504,30.5581,30.3429,30.3429,51600.0
2007-06-14 09:35:00,39.5,39.74,39.33,39.66,25600.0,30.3583,30.5428,30.2276,30.4813,25600.0
2007-06-14 09:40:00,39.71,39.76,39.61,39.72,5300.0,30.5197,30.5581,30.4428,30.5274,5300.0
2007-06-14 09:45:00,39.72,39.88,39.71,39.88,6700.0,30.5274,30.6503,30.5197,30.6503,6700.0
2007-06-14 09:50:00,39.89,39.95,39.86,39.95,6100.0,30.658,30.7041,30.635,30.7041,6100.0
2007-06-14 09:55:00,39.97,40.09,39.97,40.09,5200.0,30.7195,30.8117,30.7195,30.8117,5200.0
2007-06-14 10:00:00,40.09,40.1,39.89,39.94,12600.0,30.8117,30.8194,30.658,30.6965,12600.0
2007-06-14 10:05:00,39.92,39.92,39.84,39.86,14800.0,30.6811,30.6811,30.6196,30.635,14800.0
2007-06-14 10:10:00,39.86,39.9,39.86,39.86,25000.0,30.635,30.6657,30.635,30.635,25000.0
2007-06-14 10:15:00,39.86,39.9,39.8,39.8,9000.0,30.635,30.6657,30.5889,30.5889,9000.0
2007-06-14 10:20:00,39.78,39.83,39.76,39.78,9700.0,30.5735,30.6119,30.5581,30.5735,9700.0
2007-06-14 10:25:00,39.77,39.78,39.73,39.74,6000.0,30.5658,30.5735,30.5351,30.5428,6000.0
2007-06-14 10:30:00,39.73,39.82,39.72,39.74,21100.0,30.5351,30.6042,30.5274,30.5428,21100.0
2007-06-14 10:35:00,39.75,39.78,39.69,39.7,69300.0,30.5504,30.5735,30.5043,30.512,69300.0
2007-06-14 10:40:00,39.69,39.76,39.68,39.76,27800.0,30.5043,30.5581,30.4966,30.5581,27800.0
2007-06-14 10:45:00,39.75,39.76,39.67,39.67,7800.0,30.5504,30.5581,30.489,30.489,7800.0
2007-06-14 10:50:00,39.67,39.69,39.59,39.61,7400.0,30.489,30.5043,30.4275,30.4428,7400.0
2007-06-14 10:55:00,39.61,39.64,39.58,39.63,8200.0,30.4428,30.4659,30.4198,30.4582,8200.0
2007-06-14 11:00:00,39.64,39.69,39.62,39.66,12200.0,30.4659,30.5043,30.4505,30.4813,12200.0
2007-06-14 11:05:00,39.66,39.69,39.66,39.68,5900.0,30.4813,30.5043,30.4813,30.4966,5900.0
2007-06-14 11:10:00,39.66,39.67,39.62,39.62,17500.0,30.4813,30.489,30.4505,30.4505,17500.0
2007-06-14 11:15:00,39.62,39.62,39.6,39.62,6000.0,30.4505,30.4505,30.4352,30.4505,6000.0
2007-06-14 11:20:00,39.6,39.62,39.6,39.61,3100.0,30.4352,30.4505,30.4352,30.4428,3100.0
2007-06-14 11:25:00,39.62,39.66,39.61,39.63,8300.0,30.4505,30.4813,30.4428,30.4582,8300.0
2007-06-14 11:30:00,39.63,39.68,39.63,39.64,9200.0,30.4582,30.4966,30.4582,30.4659,9200.0
2007-06-14 11:35:00,39.64,39.67,39.61,39.61,5700.0,30.4659,30.489,30.4428,30.4428,5700.0
2007-06-14 11:40:00,39.62,39.69,39.61,39.66,9400.0,30.4505,30.5043,30.4428,30.4813,9400.0
2007-06-14 11:45:00,39.66,39.66,39.6,39.6,6300.0,30.4813,30.4813,30.4352,30.4352,6300.0
2007-06-14 11:50:00,39.6,39.61,39.57,39.57,9500.0,30.4352,30.4428,30.4121,30.4121,9500.0
2007-06-14 11:55:00,39.58,39.6,39.57,39.57,4100.0,30.4198,30.4352,30.4121,30.4121,4100.0
2007-06-14 12:00:00,39.58,39.6,39.57,39.6,7500.0,30.4198,30.4352,30.4121,30.4352,7500.0
2007-06-14 12:05:00,39.6,39.63,39.58,39.61,8700.0,30.4352,30.4582,30.4198,30.4428,8700.0
2007-06-14 12:10:00,39.63,39.73,39.63,39.73,7600.0,30.4582,30.5351,30.4582,30.5351,7600.0
2007-06-14 12:15:00,39.72,39.72,39.67,39.68,7600.0,30.5274,30.5274,30.489,30.4966,7600.0
2007-06-14 12:20:00,39.68,39.75,39.67,39.73,9700.0,30.4966,30.5504,30.489,30.5351,9700.0
2007-06-14 12:25:00,39.75,39.75,39.69,39.69,3300.0,30.5504,30.5504,30.5043,30.5043,3300.0
2007-06-14 12:30:00,39.7,39.72,39.69,39.71,6000.0,30.512,30.5274,30.5043,30.5197,6000.0
2007-06-14 12:35:00,39.71,39.75,39.7,39.75,6100.0,30.5197,30.5504,30.512,30.5504,6100.0
2007-06-14 12:40:00,39.75,39.75,39.72,39.72,4400.0,30.5504,30.5504,30.5274,30.5274,4400.0
2007-06-14 12:45:00,39.72,39.72,39.67,39.69,8100.0,30.5274,30.5274,30.489,30.5043,8100.0
2007-06-14 12:50:00,39.69,39.71,39.69,39.7,3900.0,30.5043,30.5197,30.5043,30.512,3900.0
2007-06-14 12:55:00,39.71,39.71,39.62,39.63,8900.0,30.5197,30.5197,30.4505,30.4582,8900.0
2007-06-14 13:00:00,39.63,39.66,39.62,39.65,7600.0,30.4582,30.4813,30.4505,30.4736,7600.0
2007-06-14 13:05:00,39.66,39.71,39.64,39.7,12600.0,30.4813,30.5197,30.4659,30.512,12600.0
2007-06-14 13:10:00,39.7,39.7,39.68,39.69,5800.0,30.512,30.512,30.4966,30.5043,5800.0
2007-06-14 13:15:00,39.7,39.74,39.7,39.73,3100.0,30.512,30.5428,30.512,30.5351,3100.0
2007-06-14 13:20:00,39.73,39.74,39.67,39.67,5400.0,30.5351,30.5428,30.489,30.489,5400.0
2007-06-14 13:25:00,39.66,39.68,39.65,39.67,7900.0,30.4813,30.4966,30.4736,30.489,7900.0
2007-06-14 13:30:00,39.67,39.67,39.62,39.63,5100.0,30.489,30.489,30.4505,30.4582,5100.0
2007-06-14 13:35:00,39.62,39.65,39.6,39.63,13600.0,30.4505,30.4736,30.4352,30.4582,13600.0
2007-06-14 13:40:00,39.64,39.65,39.63,39.64,2900.0,30.4659,30.4736,30.4582,30.4659,2900.0
2007-06-14 13:45:00,39.65,39.67,39.64,39.67,7100.0,30.4736,30.489,30.4659,30.489,7100.0
2007-06-14 13:50:00,39.67,39.68,39.58,39.61,10200.0,30.489,30.4966,30.4198,30.4428,10200.0
2007-06-14 13:55:00,39.6,39.6,39.56,39.57,9000.0,30.4352,30.4352,30.4044,30.4121,9000.0
2007-06-14 14:00:00,39.57,39.58,39.53,39.55,11600.0,30.4121,30.4198,30.3814,30.3967,11600.0
2007-06-14 14:05:00,39.54,39.58,39.54,39.57,10500.0,30.389,30.4198,30.389,30.4121,10500.0
2007-06-14 14:10:00,39.55,39.59,39.54,39.58,6800.0,30.3967,30.4275,30.389,30.4198,6800.0
2007-06-14 14:15:00,39.58,39.58,39.54,39.56,8700.0,30.4198,30.4198,30.389,30.4044,8700.0
2007-06-14 14:20:00,39.55,39.57,39.54,39.57,4600.0,30.3967,30.4121,30.389,30.4121,4600.0
2007-06-14 14:25:00,39.58,39.59,39.49,39.5,11100.0,30.4198,30.4275,30.3506,30.3583,11100.0
2007-06-14 14:30:00,39.51,39.55,39.51,39.54,9700.0,30.366,30.3967,30.366,30.389,9700.0
2007-06-14 14:35:00,39.56,39.59,39.55,39.57,5800.0,30.4044,30.4275,30.3967,30.4121,5800.0
2007-06-14 14:40:00,39.57,39.58,39.57,39.57,5100.0,30.4121,30.4198,30.4121,30.4121,5100.0
2007-06-14 14:45:00,39.58,39.6,39.57,39.6,7100.0,30.4198,30.4352,30.4121,30.4352,7100.0
2007-06-14 14:50:00,39.58,39.6,39.58,39.58,10800.0,30.4198,30.4352,30.4198,30.4198,10800.0
2007-06-14 14:55:00,39.57,39.57,39.55,39.56,8600.0,30.4121,30.4121,30.3967,30.4044,8600.0
2007-06-14 15:00:00,39.55,39.57,39.53,39.53,12400.0,30.3967,30.4121,30.3814,30.3814,12400.0
2007-06-14 15:05:00,39.53,39.59,39.5,39.54,26500.0,30.3814,30.4275,30.3583,30.389,26500.0
2007-06-14 15:10:00,39.55,39.6,39.53,39.59,14000.0,30.3967,30.4352,30.3814,30.4275,14000.0
2007-06-14 15:15:00,39.6,39.6,39.56,39.58,11600.0,30.4352,30.4352,30.4044,30.4198,11600.0
2007-06-14 15:20:00,39.58,39.6,39.54,39.56,19900.0,30.4198,30.4352,30.389,30.4044,19900.0
2007-06-14 15:25:00,39.54,39.58,39.54,39.57,10900.0,30.389,30.4198,30.389,30.4121,10900.0
2007-06-14 15:30:00,39.57,39.65,39.57,39.6,18600.0,30.4121,30.4736,30.4121,30.4352,18600.0
2007-06-14 15:35:00,39.59,39.66,39.59,39.66,11100.0,30.4275,30.4813,30.4275,30.4813,11100.0
2007-06-14 15:40:00,39.66,39.68,39.63,39.68,16300.0,30.4813,30.4966,30.4582,30.4966,16300.0
2007-06-14 15:45:00,39.68,39.7,39.68,39.68,9400.0,30.4966,30.512,30.4966,30.4966,9400.0
2007-06-14 15:50:00,39.69,39.69,39.63,39.64,25100.0,30.5043,30.5043,30.4582,30.4659,25100.0
2007-06-14 15:55:00,39.64,39.69,39.63,39.66,22100.0,30.4659,30.5043,30.4582,30.4813,22100.0
2007-06-15 09:35:00,39.95,40.03,39.89,39.93,55900.0,30.7041,30.7656,30.658,30.6888,55900.0
2007-06-15 09:40:00,39.93,40.07,39.92,40.05,5500.0,30.6888,30.7964,30.6811,30.781,5500.0
2007-06-15 09:45:00,40.06,40.06,39.91,39.91,63200.0,30.7887,30.7887,30.6734,30.6734,63200.0
2007-06-15 09:50:00,39.94,40.03,39.92,39.99,5900.0,30.6965,30.7656,30.6811,30.7349,5900.0
2007-06-15 09:55:00,40.02,40.04,39.95,39.98,5800.0,30.7579,30.7733,30.7041,30.7272,5800.0
2007-06-15 10:00:00,39.98,40.03,39.87,40.01,13400.0,30.7272,30.7656,30.6427,30.7503,13400.0
2007-06-15 10:05:00,40.04,40.07,39.84,39.95,22000.0,30.7733,30.7964,30.6196,30.7041,22000.0
2007-06-15 10:10:00,40.01,40.08,39.97,40.0,31800.0,30.7503,30.8041,30.7195,30.7426,31800.0
2007-06-15 10:15:00,40.01,40.06,39.98,40.01,10800.0,30.7503,30.7887,30.7272,30.7503,10800.0
2007-06-15 10:20:00,40.04,40.17,40.02,40.11,12100.0,30.7733,30.8732,30.7579,30.8271,12100.0
2007-06-15 10:25:00,40.11,40.11,39.96,39.96,25700.0,30.8271,30.8271,30.7118,30.7118,25700.0
2007-06-15 10:30:00,39.95,40.14,39.93,40.08,39700.0,30.7041,30.8502,30.6888,30.8041,39700.0
2007-06-15 10:35:00,40.08,40.08,40.0,40.03,22100.0,30.8041,30.8041,30.7426,30.7656,22100.0
2007-06-15 10:40:00,40.02,40.03,39.99,40.03,15700.0,30.7579,30.7656,30.7349,30.7656,15700.0
2007-06-15 10:45:00,40.0,40.08,40.0,40.05,11800.0,30.7426,30.8041,30.7426,30.781,11800.0
2007-06-15 10:50:00,40.05,40.09,40.05,40.09,11200.0,30.781,30.8117,30.781,30.8117,11200.0
2007-06-15 10:55:00,40.1,40.17,40.1,40.17,5700.0,30.8194,30.8732,30.8194,30.8732,5700.0
2007-06-15 11:00:00,40.14,40.17,40.1,40.13,15500.0,30.8502,30.8732,30.8194,30.8425,15500.0
2007-06-15 11:05:00,40.14,40.15,40.1,40.12,4300.0,30.8502,30.8579,30.8194,30.8348,4300.0
2007-06-15 11:10:00,40.14,40.14,40.05,40.08,16300.0,30.8502,30.8502,30.781,30.8041,16300.0
2007-06-15 11:15:00,40.06,40.1,40.01,40.02,29400.0,30.7887,30.8194,30.7503,30.7579,29400.0
2007-06-15 11:20:00,40.0,40.04,40.0,40.04,9200.0,30.7426,30.7733,30.7426,30.7733,9200.0
2007-06-15 11:25:00,40.04,40.05,39.99,40.01,7300.0,30.7733,30.781,30.7349,30.7503,7300.0
2007-06-15 11:30:00,40.0,40.06,40.0,40.06,5800.0,30.7426,30.7887,30.7426,30.7887,5800.0
2007-06-15 11:35:00,40.06,40.06,39.96,39.99,8000.0,30.7887,30.7887,30.7118,30.7349,8000.0
2007-06-15 11:40:00,39.99,40.0,39.96,39.99,3400.0,30.7349,30.7426,30.7118,30.7349,3400.0
2007-06-15 11:45:00,39.98,40.0,39.93,40.0,7700.0,30.7272,30.7426,30.6888,30.7426,7700.0
2007-06-15 11:50:00,40.0,40.01,39.98,40.0,7400.0,30.7426,30.7503,30.7272,30.7426,7400.0
2007-06-15 11:55:00,40.0,40.01,39.98,39.98,4200.0,30.7426,30.7503,30.7272,30.7272,4200.0
2007-06-15 12:00:00,39.99,40.07,39.99,40.05,22500.0,30.7349,30.7964,30.7349,30.781,22500.0
2007-06-15 12:05:00,40.06,40.17,40.06,40.09,13600.0,30.7887,30.8732,30.7887,30.8117,13600.0
2007-06-15 12:10:00,40.09,40.09,39.98,40.04,13500.0,30.8117,30.8117,30.7272,30.7733,13500.0
2007-06-15 12:15:00,40.05,40.05,39.99,39.99,6000.0,30.781,30.781,30.7349,30.7349,6000.0
2007-06-15 12:20:00,40.0,40.0,39.95,39.97,2900.0,30.7426,30.7426,30.7041,30.7195,2900.0
2007-06-15 12:25:00,39.96,39.96,39.94,39.94,2600.0,30.7118,30.7118,30.6965,30.6965,2600.0
2007-06-15 12:30:00,39.92,39.95,39.89,39.92,3400.0,30.6811,30.7041,30.658,30.6811,3400.0
2007-06-15 12:35:00,39.95,39.95,39.93,39.94,2300.0,30.7041,30.7041,30.6888,30.6965,2300.0
2007-06-15 12:40:00,39.93,39.94,39.92,39.94,1300.0,30.6888,30.6965,30.6811,30.6965,1300.0
2007-06-15 12:45:00,39.94,39.95,39.91,39.91,4900.0,30.6965,30.7041,30.6734,30.6734,4900.0
2007-06-15 12:50:00,39.9,39.94,39.88,39.88,5800.0,30.6657,30.6965,30.6503,30.6503,5800.0
2007-06-15 12:55:00,39.89,39.92,39.88,39.9,5300.0,30.658,30.6811,30.6503,30.6657,5300.0
2007-06-15 13:00:00,39.91,39.92,39.89,39.91,4900.0,30.6734,30.6811,30.658,30.6734,4900.0
2007-06-15 13:05:00,39.92,39.93,39.88,39.9,5500.0,30.6811,30.6888,30.6503,30.6657,5500.0
2007-06-15 13:10:00,39.89,39.91,39.89,39.9,2500.0,30.658,30.6734,30.658,30.6657,2500.0
2007-06-15 13:15:00,39.9,39.92,39.9,39.92,4500.0,30.6657,30.6811,30.6657,30.6811,4500.0
2007-06-15 13:20:00,39.92,39.96,39.92,39.95,2500.0,30.6811,30.7118,30.6811,30.7041,2500.0
2007-06-15 13:25:00,39.96,39.97,39.92,39.95,4600.0,30.7118,30.7195,30.6811,30.7041,4600.0
2007-06-15 13:30:00,39.96,39.96,39.92,39.93,2900.0,30.7118,30.7118,30.6811,30.6888,2900.0
2007-06-15 13:35:00,39.93,39.98,39.93,39.96,6500.0,30.6888,30.7272,30.6888,30.7118,6500.0
2007-06-15 13:40:00,39.96,39.97,39.93,39.94,6000.0,30.7118,30.7195,30.6888,30.6965,6000.0
2007-06-15 13:45:00,39.95,39.97,39.91,39.93,7500.0,30.7041,30.7195,30.6734,30.6888,7500.0
2007-06-15 13:50:00,39.93,39.99,39.92,39.98,9100.0,30.6888,30.7349,30.6811,30.7272,9100.0
2007-06-15 13:55:00,39.99,40.0,39.97,39.98,3400.0,30.7349,30.7426,30.7195,30.7272,3400.0
2007-06-15 14:00:00,39.97,39.98,39.94,39.95,3700.0,30.7195,30.7272,30.6965,30.7041,3700.0
2007-06-15 14:05:00,39.95,39.95,39.9,39.9,5800.0,30.7041,30.7041,30.6657,30.6657,5800.0
2007-06-15 14:10:00,39.91,39.93,39.89,39.92,13000.0,30.6734,30.6888,30.658,30.6811,13000.0
2007-06-15 14:15:00,39.92,39.92,39.89,39.9,5000.0,30.6811,30.6811,30.658,30.6657,5000.0
2007-06-15 14:20:00,39.9,39.9,39.86,39.86,7300.0,30.6657,30.6657,30.635,30.635,7300.0
2007-06-15 14:25:00,39.87,39.88,39.84,39.86,9300.0,30.6427,30.6503,30.6196,30.635,9300.0
2007-06-15 14:30:00,39.85,39.88,39.82,39.85,14300.0,30.6273,30.6503,30.6042,30.6273,14300.0
2007-06-15 14:35:00,39.85,39.86,39.83,39.83,2600.0,30.6273,30.635,30.6119,30.6119,2600.0
2007-06-15 14:40:00,39.83,39.84,39.81,39.83,5100.0,30.6119,30.6196,30.5965,30.6119,5100.0
2007-06-15 14:45:00,39.83,39.87,39.81,39.86,5700.0,30.6119,30.6427,30.5965,30.635,5700.0
2007-06-15 14:50:00,39.86,39.87,39.83,39.83,4100.0,30.635,30.6427,30.6119,30.6119,4100.0
2007-06-15 14:55:00,39.84,39.86,39.83,39.84,5800.0,30.6196,30.635,30.6119,30.6196,5800.0
2007-06-15 15:00:00,39.85,39.85,39.82,39.83,6000.0,30.6273,30.6273,30.6042,30.6119,6000.0
2007-06-15 15:05:00,39.81,39.84,39.81,39.84,5500.0,30.5965,30.6196,30.5965,30.6196,5500.0
2007-06-15 15:10:00,39.83,39.86,39.77,39.81,22900.0,30.6119,30.635,30.5658,30.5965,22900.0
2007-06-15 15:15:00,39.81,39.87,39.81,39.86,10600.0,30.5965,30.6427,30.5965,30.635,10600.0
2007-06-15 15:20:00,39.85,39.9,39.83,39.89,8300.0,30.6273,30.6657,30.6119,30.658,8300.0
2007-06-15 15:25:00,39.89,39.89,39.85,39.87,4700.0,30.658,30.658,30.6273,30.6427,4700.0
2007-06-15 15:30:00,39.87,39.88,39.84,39.87,9200.0,30.6427,30.6503,30.6196,30.6427,9200.0
2007-06-15 15:35:00,39.87,39.87,39.81,39.83,7700.0,30.6427,30.6427,30.5965,30.6119,7700.0
2007-06-15 15:40:00,39.83,39.87,39.82,39.84,12400.0,30.6119,30.6427,30.6042,30.6196,12400.0
2007-06-15 15:45:00,39.83,39.88,39.83,39.87,9100.0,30.6119,30.6503,30.6119,30.6427,9100.0
2007-06-15 15:50:00,39.87,39.88,39.85,39.88,8300.0,30.6427,30.6503,30.6273,30.6503,8300.0
2007-06-15 15:55:00,39.87,39.88,39.82,39.82,18100.0,30.6427,30.6503,30.6042,30.6042,18100.0
2007-06-18 09:30:00,39.8,39.8,39.19,39.36,51600.0,30.5889,30.5889,30.12,30.2507,51600.0
2007-06-18 09:35:00,39.39,39.48,39.33,39.38,40000.0,30.2738,30.3429,30.2276,30.2661,40000.0
2007-06-18 09:40:00,39.37,39.37,39.19,39.24,10600.0,30.2584,30.2584,30.12,30.1585,10600.0
2007-06-18 09:45:00,39.24,39.27,39.21,39.26,26700.0,30.1585,30.1815,30.1354,30.1738,26700.0
2007-06-18 09:50:00,39.27,39.32,39.26,39.3,17400.0,30.1815,30.22,30.1738,30.2046,17400.0
2007-06-18 09:55:00,39.3,39.32,39.28,39.32,10600.0,30.2046,30.22,30.1892,30.22,10600.0
2007-06-18 10:00:00,39.32,39.32,39.21,39.22,18100.0,30.22,30.22,30.1354,30.1431,18100.0
2007-06-18 10:05:00,39.19,39.19,39.15,39.18,23800.0,30.12,30.12,30.0893,30.1124,23800.0
2007-06-18 10:10:00,39.19,39.19,39.16,39.16,3100.0,30.12,30.12,30.097,30.097,3100.0
2007-06-18 10:15:00,39.16,39.19,39.14,39.14,22000.0,30.097,30.12,30.0816,30.0816,22000.0
2007-06-18 10:20:00,39.14,39.16,39.13,39.15,12300.0,30.0816,30.097,30.0739,30.0893,12300.0
2007-06-18 10:25:00,39.16,39.16,38.82,38.92,56400.0,30.097,30.097,29.8357,29.9125,56400.0
2007-06-18 10:30:00,38.93,39.01,38.93,38.98,29700.0,29.9202,29.9817,29.9202,29.9586,29700.0
2007-06-18 10:35:00,38.99,38.99,38.76,38.81,28100.0,29.9663,29.9663,29.7896,29.828,28100.0
2007-06-18 10:40:00,38.8,38.91,38.8,38.83,25400.0,29.8203,29.9048,29.8203,29.8434,25400.0
2007-06-18 10:45:00,38.84,38.89,38.84,38.89,6600.0,29.851,29.8895,29.851,29.8895,6600.0
2007-06-18 10:50:00,38.87,38.9,38.82,38.9,12100.0,29.8741,29.8972,29.8357,29.8972,12100.0
2007-06-18 10:55:00,38.89,38.89,38.85,38.89,6400.0,29.8895,29.8895,29.8587,29.8895,6400.0
2007-06-18 11:00:00,38.89,38.9,38.78,38.83,22300.0,29.8895,29.8972,29.8049,29.8434,22300.0
2007-06-18 11:05:00,38.82,38.91,38.82,38.86,9900.0,29.8357,29.9048,29.8357,29.8664,9900.0
2007-06-18 11:10:00,38.87,38.87,38.75,38.79,19800.0,29.8741,29.8741,29.7819,29.8126,19800.0
2007-06-18 11:15:00,38.78,38.88,38.76,38.87,40900.0,29.8049,29.8818,29.7896,29.8741,40900.0
2007-06-18 11:20:00,38.88,38.95,38.88,38.92,11000.0,29.8818,29.9356,29.8818,29.9125,11000.0
2007-06-18 11:25:00,38.92,38.93,38.87,38.91,8700.0,29.9125,29.9202,29.8741,29.9048,8700.0
2007-06-18 11:30:00,38.92,38.99,38.88,38.88,12900.0,29.9125,29.9663,29.8818,29.8818,12900.0
2007-06-18 11:35:00,38.88,38.9,38.69,38.69,37200.0,29.8818,29.8972,29.7358,29.7358,37200.0
2007-06-18 11:40:00,38.69,38.75,38.6,38.61,44400.0,29.7358,29.7819,29.6666,29.6743,44400.0
2007-06-18 11:45:00,38.63,38.63,38.26,38.48,52300.0,29.6896,29.6896,29.4053,29.5744,52300.0
2007-06-18 11:50:00,38.48,38.5,38.37,38.39,27000.0,29.5744,29.5897,29.4898,29.5052,27000.0
2007-06-18 11:55:00,38.4,38.47,38.4,38.43,27000.0,29.5129,29.5667,29.5129,29.5359,27000.0
2007-06-18 12:00:00,38.4,38.45,38.4,38.44,38000.0,29.5129,29.5513,29.5129,29.5436,38000.0
2007-06-18 12:05:00,38.42,38.46,38.42,38.46,19400.0,29.5282,29.559,29.5282,29.559,19400.0
2007-06-18 12:10:00,38.46,38.47,38.35,38.36,17100.0,29.559,29.5667,29.4744,29.4821,17100.0
2007-06-18 12:15:00,38.35,38.43,38.31,38.43,19000.0,29.4744,29.5359,29.4437,29.5359,19000.0
2007-06-18 12:20:00,38.43,38.45,38.42,38.44,21100.0,29.5359,29.5513,29.5282,29.5436,21100.0
2007-06-18 12:25:00,38.43,38.45,38.35,38.44,29500.0,29.5359,29.5513,29.4744,29.5436,29500.0
2007-06-18 12:30:00,38.41,38.48,38.4,38.44,12300.0,29.5206,29.5744,29.5129,29.5436,12300.0
2007-06-18 12:35:00,38.45,38.46,38.44,38.45,3200.0,29.5513,29.559,29.5436,29.5513,3200.0
2007-06-18 12:40:00,38.45,38.58,38.44,38.5,33600.0,29.5513,29.6512,29.5436,29.5897,33600.0
2007-06-18 12:45:00,38.49,38.53,38.49,38.5,29300.0,29.582,29.6128,29.582,29.5897,29300.0
2007-06-18 12:50:00,38.5,38.71,38.5,38.65,23400.0,29.5897,29.7511,29.5897,29.705,23400.0
2007-06-18 12:55:00,38.65,38.73,38.62,38.68,15800.0,29.705,29.7665,29.682,29.7281,15800.0
2007-06-18 13:00:00,38.68,38.68,38.55,38.6,14500.0,29.7281,29.7281,29.6282,29.6666,14500.0
2007-06-18 13:05:00,38.6,38.6,38.54,38.6,7000.0,29.6666,29.6666,29.6205,29.6666,7000.0
2007-06-18 13:10:00,38.6,38.6,38.57,38.58,9700.0,29.6666,29.6666,29.6435,29.6512,9700.0
2007-06-18 13:15:00,38.59,38.6,38.54,38.56,9500.0,29.6589,29.6666,29.6205,29.6358,9500.0
2007-06-18 13:20:00,38.56,38.57,38.54,38.57,6500.0,29.6358,29.6435,29.6205,29.6435,6500.0
2007-06-18 13:25:00,38.56,38.57,38.54,38.55,8900.0,29.6358,29.6435,29.6205,29.6282,8900.0
2007-06-18 13:30:00,38.56,38.6,38.54,38.57,13300.0,29.6358,29.6666,29.6205,29.6435,13300.0
2007-06-18 13:35:00,38.57,38.57,38.54,38.54,8600.0,29.6435,29.6435,29.6205,29.6205,8600.0
2007-06-18 13:40:00,38.55,38.56,38.54,38.55,8800.0,29.6282,29.6358,29.6205,29.6282,8800.0
2007-06-18 13:45:00,38.54,38.56,38.53,38.54,18700.0,29.6205,29.6358,29.6128,29.6205,18700.0
2007-06-18 13:50:00,38.54,38.57,38.52,38.55,14100.0,29.6205,29.6435,29.6051,29.6282,14100.0
2007-06-18 13:55:00,38.56,38.58,38.55,38.56,11200.0,29.6358,29.6512,29.6282,29.6358,11200.0
2007-06-18 14:00:00,38.56,38.56,38.53,38.53,17700.0,29.6358,29.6358,29.6128,29.6128,17700.0
2007-06-18 14:05:00,38.55,38.58,38.53,38.54,12300.0,29.6282,29.6512,29.6128,29.6205,12300.0
2007-06-18 14:10:00,38.55,38.58,38.54,38.54,9500.0,29.6282,29.6512,29.6205,29.6205,9500.0
2007-06-18 14:15:00,38.54,38.55,38.51,38.52,7000.0,29.6205,29.6282,29.5974,29.6051,7000.0
2007-06-18 14:20:00,38.52,38.52,38.48,38.48,13100.0,29.6051,29.6051,29.5744,29.5744,13100.0
2007-06-18 14:25:00,38.48,38.56,38.47,38.53,14700.0,29.5744,29.6358,29.5667,29.6128,14700.0
2007-06-18 14:30:00,38.55,38.56,38.35,38.39,27100.0,29.6282,29.6358,29.4744,29.5052,27100.0
2007-06-18 14:35:00,38.41,38.43,38.39,38.41,8900.0,29.5206,29.5359,29.5052,29.5206,8900.0
2007-06-18 14:40:00,38.42,38.48,38.36,38.38,13500.0,29.5282,29.5744,29.4821,29.4975,13500.0
2007-06-18 14:45:00,38.38,38.47,38.36,38.39,16200.0,29.4975,29.5667,29.4821,29.5052,16200.0
2007-06-18 14:50:00,38.37,38.42,38.36,38.42,17600.0,29.4898,29.5282,29.4821,29.5282,17600.0
2007-06-18 14:55:00,38.42,38.43,38.36,38.43,13900.0,29.5282,29.5359,29.4821,29.5359,13900.0
2007-06-18 15:00:00,38.43,38.44,38.4,38.43,14800.0,29.5359,29.5436,29.5129,29.5359,14800.0
2007-06-18 15:05:00,38.43,38.43,38.4,38.43,14600.0,29.5359,29.5359,29.5129,29.5359,14600.0
2007-06-18 15:10:00,38.43,38.45,38.4,38.43,14400.0,29.5359,29.5513,29.5129,29.5359,14400.0
2007-06-18 15:15:00,38.44,38.45,38.4,38.4,12300.0,29.5436,29.5513,29.5129,29.5129,12300.0
2007-06-18 15:20:00,38.42,38.45,38.4,38.42,37500.0,29.5282,29.5513,29.5129,29.5282,37500.0
2007-06-18 15:25:00,38.43,38.45,38.4,38.43,27800.0,29.5359,29.5513,29.5129,29.5359,27800.0
2007-06-18 15:30:00,38.44,38.45,38.4,38.44,24800.0,29.5436,29.5513,29.5129,29.5436,24800.0
2007-06-18 15:35:00,38.45,38.51,38.43,38.49,29000.0,29.5513,29.5974,29.5359,29.582,29000.0
2007-06-18 15:40:00,38.49,38.58,38.49,38.57,25900.0,29.582,29.6512,29.582,29.6435,25900.0
2007-06-18 15:45:00,38.57,38.65,38.53,38.65,38700.0,29.6435,29.705,29.6128,29.705,38700.0
2007-06-18 15:50:00,38.63,38.68,38.58,38.61,49300.0,29.6896,29.7281,29.6512,29.6743,49300.0
2007-06-18 15:55:00,38.61,38.62,38.57,38.62,21100.0,29.6743,29.682,29.6435,29.682,21100.0
2007-06-19 09:30:00,37.6,38.08,37.6,37.61,55400.0,28.898,29.2669,28.898,28.9057,55400.0
2007-06-19 09:35:00,37.56,37.59,37.15,37.22,83000.0,28.8673,28.8903,28.5522,28.606,83000.0
2007-06-19 09:40:00,37.2,37.24,36.94,37.11,94200.0,28.5906,28.6213,28.3908,28.5214,94200.0
2007-06-19 09:45:00,37.1,37.16,37.05,37.08,39800.0,28.5137,28.5599,28.4753,28.4984,39800.0
2007-06-19 09:50:00,37.08,37.08,36.95,37.01,49200.0,28.4984,28.4984,28.3985,28.4446,49200.0
2007-06-19 09:55:00,37.02,37.03,36.77,36.89,108600.0,28.4523,28.4599,28.2601,28.3523,108600.0
2007-06-19 10:00:00,36.9,36.91,36.73,36.79,65000.0,28.36,28.3677,28.2294,28.2755,65000.0
2007-06-19 10:05:00,36.8,36.85,36.6,36.61,76100.0,28.2832,28.3216,28.1295,28.1371,76100.0
2007-06-19 10:10:00,36.65,36.66,36.55,36.57,32400.0,28.1679,28.1756,28.091,28.1064,32400.0
2007-06-19 10:15:00,36.56,36.73,36.54,36.7,89700.0,28.0987,28.2294,28.0833,28.2063,89700.0
2007-06-19 10:20:00,36.72,36.86,36.69,36.83,86100.0,28.2217,28.3293,28.1986,28.3062,86100.0
2007-06-19 10:25:00,36.83,37.09,36.83,37.08,46300.0,28.3062,28.5061,28.3062,28.4984,46300.0
2007-06-19 10:30:00,37.07,37.39,37.07,37.35,55300.0,28.4907,28.7366,28.4907,28.7059,55300.0
2007-06-19 10:35:00,37.34,37.35,37.2,37.25,52400.0,28.6982,28.7059,28.5906,28.629,52400.0
2007-06-19 10:40:00,37.26,37.3,37.26,37.26,16400.0,28.6367,28.6675,28.6367,28.6367,16400.0
2007-06-19 10:45:00,37.27,37.3,37.14,37.16,42400.0,28.6444,28.6675,28.5445,28.5599,42400.0
2007-06-19 10:50:00,37.16,37.21,37.16,37.2,24700.0,28.5599,28.5983,28.5599,28.5906,24700.0
2007-06-19 10:55:00,37.2,37.25,37.2,37.22,20800.0,28.5906,28.629,28.5906,28.606,20800.0
2007-06-19 11:00:00,37.24,37.25,37.2,37.2,9300.0,28.6213,28.629,28.5906,28.5906,9300.0
2007-06-19 11:05:00,37.22,37.22,37.19,37.21,13000.0,28.606,28.606,28.5829,28.5983,13000.0
2007-06-19 11:10:00,37.2,37.3,37.2,37.29,19000.0,28.5906,28.6675,28.5906,28.6598,19000.0
2007-06-19 11:15:00,37.29,37.4,37.29,37.35,36000.0,28.6598,28.7443,28.6598,28.7059,36000.0
2007-06-19 11:20:00,37.35,37.36,37.28,37.33,12900.0,28.7059,28.7136,28.6521,28.6905,12900.0
2007-06-19 11:25:00,37.32,37.33,37.25,37.28,18000.0,28.6828,28.6905,28.629,28.6521,18000.0
2007-06-19 11:30:00,37.27,37.28,37.16,37.2,22400.0,28.6444,28.6521,28.5599,28.5906,22400.0
2007-06-19 11:35:00,37.2,37.25,37.19,37.24,22800.0,28.5906,28.629,28.5829,28.6213,22800.0
2007-06-19 11:40:00,37.25,37.25,37.2,37.21,16800.0,28.629,28.629,28.5906,28.5983,16800.0
2007-06-19 11:45:00,37.21,37.24,37.21,37.23,6900.0,28.5983,28.6213,28.5983,28.6137,6900.0
2007-06-19 11:50:00,37.23,37.26,37.22,37.26,30300.0,28.6137,28.6367,28.606,28.6367,30300.0
2007-06-19 11:55:00,37.26,37.27,37.24,37.25,11700.0,28.6367,28.6444,28.6213,28.629,11700.0
2007-06-19 12:00:00,37.25,37.32,37.24,37.32,27500.0,28.629,28.6828,28.6213,28.6828,27500.0
2007-06-19 12:05:00,37.32,37.33,37.16,37.28,30100.0,28.6828,28.6905,28.5599,28.6521,30100.0
2007-06-19 12:10:00,37.26,37.28,37.2,37.25,20700.0,28.6367,28.6521,28.5906,28.629,20700.0
2007-06-19 12:15:00,37.25,37.25,37.16,37.19,12200.0,28.629,28.629,28.5599,28.5829,12200.0
2007-06-19 12:20:00,37.17,37.23,37.17,37.19,16600.0,28.5675,28.6137,28.5675,28.5829,16600.0
2007-06-19 12:25:00,37.19,37.2,37.17,37.18,7800.0,28.5829,28.5906,28.5675,28.5752,7800.0
2007-06-19 12:30:00,37.19,37.2,37.18,37.19,12200.0,28.5829,28.5906,28.5752,28.5829,12200.0
2007-06-19 12:35:00,37.19,37.24,37.18,37.22,9600.0,28.5829,28.6213,28.5752,28.606,9600.0
2007-06-19 12:40:00,37.23,37.25,37.21,37.21,19400.0,28.6137,28.629,28.5983,28.5983,19400.0
2007-06-19 12:45:00,37.22,37.25,37.2,37.21,40400.0,28.606,28.629,28.5906,28.5983,40400.0
2007-06-19 12:50:00,37.21,37.25,37.2,37.22,14900.0,28.5983,28.629,28.5906,28.606,14900.0
2007-06-19 12:55:00,37.23,37.23,37.2,37.21,7800.0,28.6137,28.6137,28.5906,28.5983,7800.0
2007-06-19 13:00:00,37.2,37.23,37.2,37.22,15000.0,28.5906,28.6137,28.5906,28.606,15000.0
2007-06-19 13:05:00,37.22,37.22,37.2,37.22,13900.0,28.606,28.606,28.5906,28.606,13900.0
2007-06-19 13:10:00,37.21,37.22,37.2,37.2,12800.0,28.5983,28.606,28.5906,28.5906,12800.0
2007-06-19 13:15:00,37.2,37.22,37.2,37.21,12600.0,28.5906,28.606,28.5906,28.5983,12600.0
2007-06-19 13:20:00,37.22,37.24,37.18,37.19,27000.0,28.606,28.6213,28.5752,28.5829,27000.0
2007-06-19 13:25:00,37.19,37.21,37.19,37.19,12300.0,28.5829,28.5983,28.5829,28.5829,12300.0
2007-06-19 13:30:00,37.2,37.21,37.18,37.18,15500.0,28.5906,28.5983,28.5752,28.5752,15500.0
2007-06-19 13:35:00,37.18,37.18,37.09,37.15,22700.0,28.5752,28.5752,28.5061,28.5522,22700.0
2007-06-19 13:40:00,37.15,37.15,37.13,37.14,13000.0,28.5522,28.5522,28.5368,28.5445,13000.0
2007-06-19 13:45:00,37.15,37.19,37.13,37.19,35200.0,28.5522,28.5829,28.5368,28.5829,35200.0
2007-06-19 13:50:00,37.19,37.2,37.06,37.06,16400.0,28.5829,28.5906,28.483,28.483,16400.0
2007-06-19 13:55:00,37.07,37.07,36.97,36.98,25400.0,28.4907,28.4907,28.4138,28.4215,25400.0
2007-06-19 14:00:00,36.97,37.0,36.86,36.86,27700.0,28.4138,28.4369,28.3293,28.3293,27700.0
2007-06-19 14:05:00,36.85,36.93,36.69,36.75,41400.0,28.3216,28.3831,28.1986,28.2447,41400.0
2007-06-19 14:10:00,36.75,36.83,36.73,36.77,24400.0,28.2447,28.3062,28.2294,28.2601,24400.0
2007-06-19 14:15:00,36.75,36.77,36.73,36.75,50800.0,28.2447,28.2601,28.2294,28.2447,50800.0
2007-06-19 14:20:00,36.74,36.74,36.6,36.66,37900.0,28.2371,28.2371,28.1295,28.1756,37900.0
2007-06-19 14:25:00,36.66,36.66,36.5,36.6,183400.0,28.1756,28.1756,28.0526,28.1295,183400.0
2007-06-19 14:30:00,36.6,36.8,36.59,36.74,69000.0,28.1295,28.2832,28.1218,28.2371,69000.0
2007-06-19 14:35:00,36.74,36.86,36.7,36.86,57800.0,28.2371,28.3293,28.2063,28.3293,57800.0
2007-06-19 14:40:00,36.85,36.92,36.74,36.84,104100.0,28.3216,28.3754,28.2371,28.3139,104100.0
2007-06-19 14:45:00,36.81,36.93,36.76,36.9,23400.0,28.2909,28.3831,28.2524,28.36,23400.0
2007-06-19 14:50:00,36.91,36.94,36.88,36.93,13700.0,28.3677,28.3908,28.3447,28.3831,13700.0
2007-06-19 14:55:00,36.93,37.01,36.93,36.99,14900.0,28.3831,28.4446,28.3831,28.4292,14900.0
2007-06-19 15:00:00,36.98,37.08,36.98,37.01,39000.0,28.4215,28.4984,28.4215,28.4446,39000.0
2007-06-19 15:05:00,37.01,37.1,36.99,37.06,35000.0,28.4446,28.5137,28.4292,28.483,35000.0
2007-06-19 15:10:00,37.06,37.1,37.02,37.05,40200.0,28.483,28.5137,28.4523,28.4753,40200.0
2007-06-19 15:15:00,37.04,37.05,36.98,37.03,25900.0,28.4676,28.4753,28.4215,28.4599,25900.0
2007-06-19 15:20:00,37.04,37.2,37.04,37.2,21700.0,28.4676,28.5906,28.4676,28.5906,21700.0
2007-06-19 15:25:00,37.21,37.27,37.12,37.25,28000.0,28.5983,28.6444,28.5291,28.629,28000.0
2007-06-19 15:30:00,37.25,37.28,37.23,37.25,50700.0,28.629,28.6521,28.6137,28.629,50700.0
2007-06-19 15:35:00,37.24,37.29,37.24,37.26,41600.0,28.6213,28.6598,28.6213,28.6367,41600.0
2007-06-19 15:40:00,37.25,37.27,37.24,37.26,36400.0,28.629,28.6444,28.6213,28.6367,36400.0
2007-06-19 15:45:00,37.26,37.33,37.26,37.33,27600.0,28.6367,28.6905,28.6367,28.6905,27600.0
2007-06-19 15:50:00,37.32,37.38,37.31,37.31,49500.0,28.6828,28.7289,28.6751,28.6751,49500.0
2007-06-19 15:55:00,37.3,37.46,37.19,37.44,122700.0,28.6675,28.7904,28.5829,28.7751,122700.0
2007-06-20 09:30:00,37.2,37.21,37.15,37.19,25100.0,28.5906,28.5983,28.5522,28.5829,25100.0
2007-06-20 09:35:00,37.19,37.38,37.19,37.34,19200.0,28.5829,28.7289,28.5829,28.6982,19200.0
2007-06-20 09:40:00,37.34,37.39,37.32,37.33,20800.0,28.6982,28.7366,28.6828,28.6905,20800.0
2007-06-20 09:45:00,37.32,37.54,37.32,37.54,36400.0,28.6828,28.8519,28.6828,28.8519,36400.0
2007-06-20 09:50:00,37.53,37.67,37.5,37.55,21400.0,28.8442,28.9518,28.8212,28.8596,21400.0
2007-06-20 09:55:00,37.55,37.72,37.53,37.65,167800.0,28.8596,28.9903,28.8442,28.9365,167800.0
2007-06-20 10:00:00,37.65,37.71,37.61,37.69,26100.0,28.9365,28.9826,28.9057,28.9672,26100.0
2007-06-20 10:05:00,37.7,37.79,37.68,37.76,37600.0,28.9749,29.044,28.9595,29.021,37600.0
2007-06-20 10:10:00,37.74,37.76,37.68,37.71,23300.0,29.0056,29.021,28.9595,28.9826,23300.0
2007-06-20 10:15:00,37.7,37.75,37.69,37.75,26400.0,28.9749,29.0133,28.9672,29.0133,26400.0
2007-06-20 10:20:00,37.74,37.79,37.73,37.76,14400.0,29.0056,29.044,28.9979,29.021,14400.0
2007-06-20 10:25:00,37.76,37.83,37.74,37.8,17600.0,29.021,29.0748,29.0056,29.0517,17600.0
2007-06-20 10:30:00,37.8,38.06,37.67,38.03,51700.0,29.0517,29.2516,28.9518,29.2285,51700.0
2007-06-20 10:35:00,38.04,38.04,37.95,37.99,58300.0,29.2362,29.2362,29.167,29.1978,58300.0
2007-06-20 10:40:00,38.0,38.1,37.98,38.06,19200.0,29.2054,29.2823,29.1901,29.2516,19200.0
2007-06-20 10:45:00,38.08,38.09,38.02,38.07,11400.0,29.2669,29.2746,29.2208,29.2592,11400.0
2007-06-20 10:50:00,38.08,38.09,38.03,38.06,22200.0,29.2669,29.2746,29.2285,29.2516,22200.0
2007-06-20 10:55:00,38.07,38.07,37.96,37.99,32000.0,29.2592,29.2592,29.1747,29.1978,32000.0
2007-06-20 11:00:00,37.99,38.0,37.91,37.94,26400.0,29.1978,29.2054,29.1363,29.1593,26400.0
2007-06-20 11:05:00,37.94,37.94,37.85,37.85,14100.0,29.1593,29.1593,29.0902,29.0902,14100.0
2007-06-20 11:10:00,37.85,38.0,37.8,37.83,21500.0,29.0902,29.2054,29.0517,29.0748,21500.0
2007-06-20 11:15:00,37.82,37.84,37.79,37.79,13000.0,29.0671,29.0825,29.044,29.044,13000.0
2007-06-20 11:20:00,37.8,37.82,37.79,37.79,10900.0,29.0517,29.0671,29.044,29.044,10900.0
2007-06-20 11:25:00,37.82,37.82,37.74,37.81,17000.0,29.0671,29.0671,29.0056,29.0594,17000.0
2007-06-20 11:30:00,37.81,37.82,37.79,37.82,24400.0,29.0594,29.0671,29.044,29.0671,24400.0
2007-06-20 11:35:00,37.82,37.84,37.73,37.78,20000.0,29.0671,29.0825,28.9979,29.0364,20000.0
2007-06-20 11:40:00,37.78,37.8,37.76,37.77,6000.0,29.0364,29.0517,29.021,29.0287,6000.0
2007-06-20 11:45:00,37.76,37.86,37.76,37.8,17900.0,29.021,29.0978,29.021,29.0517,17900.0
2007-06-20 11:50:00,37.79,37.8,37.72,37.75,24800.0,29.044,29.0517,28.9903,29.0133,24800.0
2007-06-20 11:55:00,37.75,37.78,37.72,37.78,25100.0,29.0133,29.0364,28.9903,29.0364,25100.0
2007-06-20 12:00:00,37.77,37.8,37.75,37.75,9100.0,29.0287,29.0517,29.0133,29.0133,9100.0
2007-06-20 12:05:00,37.74,37.79,37.7,37.78,17400.0,29.0056,29.044,28.9749,29.0364,17400.0
2007-06-20 12:10:00,37.78,37.85,37.75,37.81,11400.0,29.0364,29.0902,29.0133,29.0594,11400.0
2007-06-20 12:15:00,37.81,37.84,37.81,37.83,3600.0,29.0594,29.0825,29.0594,29.0748,3600.0
2007-06-20 12:20:00,37.83,37.84,37.79,37.79,10800.0,29.0748,29.0825,29.044,29.044,10800.0
2007-06-20 12:25:00,37.8,37.81,37.78,37.78,7500.0,29.0517,29.0594,29.0364,29.0364,7500.0
2007-06-20 12:30:00,37.79,37.8,37.78,37.8,5500.0,29.044,29.0517,29.0364,29.0517,5500.0
2007-06-20 12:35:00,37.79,37.81,37.79,37.8,8600.0,29.044,29.0594,29.044,29.0517,8600.0
2007-06-20 12:40:00,37.8,37.8,37.75,37.76,12800.0,29.0517,29.0517,29.0133,29.021,12800.0
2007-06-20 12:45:00,37.76,37.76,37.58,37.68,39200.0,29.021,29.021,28.8827,28.9595,39200.0
2007-06-20 12:50:00,37.68,37.68,37.54,37.57,25200.0,28.9595,28.9595,28.8519,28.875,25200.0
2007-06-20 12:55:00,37.56,37.57,37.54,37.55,13700.0,28.8673,28.875,28.8519,28.8596,13700.0
2007-06-20 13:00:00,37.55,37.55,37.51,37.51,14400.0,28.8596,28.8596,28.8289,28.8289,14400.0
2007-06-20 13:05:00,37.52,37.52,37.48,37.48,16600.0,28.8365,28.8365,28.8058,28.8058,16600.0
2007-06-20 13:10:00,37.48,37.54,37.47,37.49,35200.0,28.8058,28.8519,28.7981,28.8135,35200.0
2007-06-20 13:15:00,37.49,37.49,37.46,37.47,8700.0,28.8135,28.8135,28.7904,28.7981,8700.0
2007-06-20 13:20:00,37.46,37.53,37.39,37.4,20700.0,28.7904,28.8442,28.7366,28.7443,20700.0
2007-06-20 13:25:00,37.39,37.46,37.35,37.37,30200.0,28.7366,28.7904,28.7059,28.7213,30200.0
2007-06-20 13:30:00,37.37,37.44,37.35,37.38,34600.0,28.7213,28.7751,28.7059,28.7289,34600.0
2007-06-20 13:35:00,37.39,37.39,37.33,37.36,38900.0,28.7366,28.7366,28.6905,28.7136,38900.0
2007-06-20 13:40:00,37.36,37.39,37.31,37.36,19500.0,28.7136,28.7366,28.6751,28.7136,19500.0
2007-06-20 13:45:00,37.33,37.35,37.31,37.32,15300.0,28.6905,28.7059,28.6751,28.6828,15300.0
2007-06-20 13:50:00,37.32,37.38,37.32,37.33,16600.0,28.6828,28.7289,28.6828,28.6905,16600.0
2007-06-20 13:55:00,37.33,37.42,37.32,37.37,21700.0,28.6905,28.7597,28.6828,28.7213,21700.0
2007-06-20 14:00:00,37.36,37.42,37.36,37.41,14100.0,28.7136,28.7597,28.7136,28.752,14100.0
2007-06-20 14:05:00,37.41,37.41,37.39,37.4,11300.0,28.752,28.752,28.7366,28.7443,11300.0
2007-06-20 14:10:00,37.4,37.43,37.37,37.39,55500.0,28.7443,28.7674,28.7213,28.7366,55500.0
2007-06-20 14:15:00,37.38,37.43,37.36,37.42,80200.0,28.7289,28.7674,28.7136,28.7597,80200.0
2007-06-20 14:20:00,37.41,37.42,37.37,37.4,18700.0,28.752,28.7597,28.7213,28.7443,18700.0
2007-06-20 14:25:00,37.4,37.4,37.35,37.37,30600.0,28.7443,28.7443,28.7059,28.7213,30600.0
2007-06-20 14:30:00,37.37,37.41,37.34,37.35,16200.0,28.7213,28.752,28.6982,28.7059,16200.0
2007-06-20 14:35:00,37.36,37.38,37.31,37.36,44800.0,28.7136,28.7289,28.6751,28.7136,44800.0
2007-06-20 14:40:00,37.35,37.41,37.35,37.38,28900.0,28.7059,28.752,28.7059,28.7289,28900.0
2007-06-20 14:45:00,37.37,37.4,37.34,37.34,18500.0,28.7213,28.7443,28.6982,28.6982,18500.0
2007-06-20 14:50:00,37.35,37.42,37.35,37.42,27300.0,28.7059,28.7597,28.7059,28.7597,27300.0
2007-06-20 14:55:00,37.4,37.43,37.35,37.43,38400.0,28.7443,28.7674,28.7059,28.7674,38400.0
2007-06-20 15:00:00,37.43,37.43,37.36,37.39,40300.0,28.7674,28.7674,28.7136,28.7366,40300.0
2007-06-20 15:05:00,37.41,37.42,37.37,37.38,33000.0,28.752,28.7597,28.7213,28.7289,33000.0
2007-06-20 15:10:00,37.37,37.42,37.36,37.41,39900.0,28.7213,28.7597,28.7136,28.752,39900.0
2007-06-20 15:15:00,37.4,37.45,37.4,37.41,23900.0,28.7443,28.7827,28.7443,28.752,23900.0
2007-06-20 15:20:00,37.41,37.46,37.4,37.43,63600.0,28.752,28.7904,28.7443,28.7674,63600.0
2007-06-20 15:25:00,37.44,37.5,37.42,37.48,19200.0,28.7751,28.8212,28.7597,28.8058,19200.0
2007-06-20 15:30:00,37.46,37.47,37.42,37.43,19900.0,28.7904,28.7981,28.7597,28.7674,19900.0
2007-06-20 15:35:00,37.42,37.42,37.27,37.27,24800.0,28.7597,28.7597,28.6444,28.6444,24800.0
2007-06-20 15:40:00,37.28,37.48,37.26,37.46,72300.0,28.6521,28.8058,28.6367,28.7904,72300.0
2007-06-20 15:45:00,37.46,37.49,37.39,37.4,76700.0,28.7904,28.8135,28.7366,28.7443,76700.0
2007-06-20 15:50:00,37.39,37.41,37.23,37.27,39900.0,28.7366,28.752,28.6137,28.6444,39900.0
2007-06-20 15:55:00,37.27,37.31,37.24,37.29,26000.0,28.6444,28.6751,28.6213,28.6598,26000.0
2007-06-21 09:30:00,37.7,37.82,37.62,37.66,20000.0,28.9749,29.0671,28.9134,28.9441,20000.0
2007-06-21 09:35:00,37.66,37.67,37.06,37.17,55800.0,28.9441,28.9518,28.483,28.5675,55800.0
2007-06-21 09:40:00,37.13,37.17,37.01,37.09,23900.0,28.5368,28.5675,28.4446,28.5061,23900.0
2007-06-21 09:45:00,37.09,37.11,37.0,37.11,10800.0,28.5061,28.5214,28.4369,28.5214,10800.0
2007-06-21 09:50:00,37.1,37.24,37.05,37.22,23600.0,28.5137,28.6213,28.4753,28.606,23600.0
2007-06-21 09:55:00,37.23,37.26,37.15,37.2,26700.0,28.6137,28.6367,28.5522,28.5906,26700.0
2007-06-21 10:00:00,37.2,37.26,37.04,37.18,37500.0,28.5906,28.6367,28.4676,28.5752,37500.0
2007-06-21 10:05:00,37.19,37.27,37.19,37.25,22700.0,28.5829,28.6444,28.5829,28.629,22700.0
2007-06-21 10:10:00,37.24,37.28,37.21,37.25,27800.0,28.6213,28.6521,28.5983,28.629,27800.0
2007-06-21 10:15:00,37.25,37.51,37.25,37.51,11800.0,28.629,28.8289,28.629,28.8289,11800.0
2007-06-21 10:20:00,37.5,37.68,37.5,37.65,21000.0,28.8212,28.9595,28.8212,28.9365,21000.0
2007-06-21 10:25:00,37.65,37.81,37.64,37.7,25800.0,28.9365,29.0594,28.9288,28.9749,25800.0
2007-06-21 10:30:00,37.69,37.72,37.58,37.61,12300.0,28.9672,28.9903,28.8827,28.9057,12300.0
2007-06-21 10:35:00,37.58,37.68,37.58,37.68,26000.0,28.8827,28.9595,28.8827,28.9595,26000.0
2007-06-21 10:40:00,37.67,37.76,37.65,37.76,42600.0,28.9518,29.021,28.9365,29.021,42600.0
2007-06-21 10:45:00,37.75,37.87,37.74,37.83,20400.0,29.0133,29.1055,29.0056,29.0748,20400.0
2007-06-21 10:50:00,37.82,37.97,37.82,37.88,14200.0,29.0671,29.1824,29.0671,29.1132,14200.0
2007-06-21 10:55:00,37.87,37.98,37.87,37.93,11400.0,29.1055,29.1901,29.1055,29.1516,11400.0
2007-06-21 11:00:00,37.94,37.99,37.91,37.95,32400.0,29.1593,29.1978,29.1363,29.167,32400.0
2007-06-21 11:05:00,37.95,37.96,37.88,37.93,31200.0,29.167,29.1747,29.1132,29.1516,31200.0
2007-06-21 11:10:00,37.9,37.93,37.82,37.85,24700.0,29.1286,29.1516,29.0671,29.0902,24700.0
2007-06-21 11:15:00,37.86,37.98,37.83,37.94,13100.0,29.0978,29.1901,29.0748,29.1593,13100.0
2007-06-21 11:20:00,37.9,37.93,37.87,37.87,7300.0,29.1286,29.1516,29.1055,29.1055,7300.0
2007-06-21 11:25:00,37.85,37.86,37.67,37.69,18800.0,29.0902,29.0978,28.9518,28.9672,18800.0
2007-06-21 11:30:00,37.7,37.72,37.62,37.62,7700.0,28.9749,28.9903,28.9134,28.9134,7700.0
2007-06-21 11:35:00,37.62,37.64,37.53,37.53,6300.0,28.9134,28.9288,28.8442,28.8442,6300.0
2007-06-21 11:40:00,37.53,37.53,37.5,37.5,15200.0,28.8442,28.8442,28.8212,28.8212,15200.0
2007-06-21 11:45:00,37.52,37.58,37.52,37.56,6800.0,28.8365,28.8827,28.8365,28.8673,6800.0
2007-06-21 11:50:00,37.56,37.56,37.48,37.5,8400.0,28.8673,28.8673,28.8058,28.8212,8400.0
2007-06-21 11:55:00,37.5,37.56,37.5,37.53,5600.0,28.8212,28.8673,28.8212,28.8442,5600.0
2007-06-21 12:00:00,37.54,37.61,37.52,37.59,24300.0,28.8519,28.9057,28.8365,28.8903,24300.0
2007-06-21 12:05:00,37.59,37.62,37.53,37.54,7300.0,28.8903,28.9134,28.8442,28.8519,7300.0
2007-06-21 12:10:00,37.54,37.68,37.52,37.56,11600.0,28.8519,28.9595,28.8365,28.8673,11600.0
2007-06-21 12:15:00,37.52,37.61,37.5,37.52,8500.0,28.8365,28.9057,28.8212,28.8365,8500.0
2007-06-21 12:20:00,37.52,37.63,37.52,37.56,16000.0,28.8365,28.9211,28.8365,28.8673,16000.0
2007-06-21 12:25:00,37.6,37.69,37.6,37.62,12800.0,28.898,28.9672,28.898,28.9134,12800.0
2007-06-21 12:30:00,37.66,37.68,37.58,37.63,16100.0,28.9441,28.9595,28.8827,28.9211,16100.0
2007-06-21 12:35:00,37.63,37.7,37.58,37.69,8800.0,28.9211,28.9749,28.8827,28.9672,8800.0
2007-06-21 12:40:00,37.7,37.74,37.62,37.74,12000.0,28.9749,29.0056,28.9134,29.0056,12000.0
2007-06-21 12:45:00,37.74,37.76,37.67,37.67,18300.0,29.0056,29.021,28.9518,28.9518,18300.0
2007-06-21 12:50:00,37.67,37.75,37.63,37.63,9200.0,28.9518,29.0133,28.9211,28.9211,9200.0
2007-06-21 12:55:00,37.64,37.74,37.64,37.72,8600.0,28.9288,29.0056,28.9288,28.9903,8600.0
2007-06-21 13:00:00,37.73,37.75,37.72,37.75,13500.0,28.9979,29.0133,28.9903,29.0133,13500.0
2007-06-21 13:05:00,37.75,37.86,37.74,37.84,18300.0,29.0133,29.0978,29.0056,29.0825,18300.0
2007-06-21 13:10:00,37.81,37.85,37.79,37.83,9100.0,29.0594,29.0902,29.044,29.0748,9100.0
2007-06-21 13:15:00,37.86,37.88,37.79,37.83,12000.0,29.0978,29.1132,29.044,29.0748,12000.0
2007-06-21 13:20:00,37.83,37.88,37.8,37.81,10800.0,29.0748,29.1132,29.0517,29.0594,10800.0
2007-06-21 13:25:00,37.81,37.81,37.76,37.79,8700.0,29.0594,29.0594,29.021,29.044,8700.0
2007-06-21 13:30:00,37.8,37.88,37.8,37.87,14500.0,29.0517,29.1132,29.0517,29.1055,14500.0
2007-06-21 13:35:00,37.86,37.87,37.81,37.81,9600.0,29.0978,29.1055,29.0594,29.0594,9600.0
2007-06-21 13:40:00,37.79,37.86,37.79,37.86,9600.0,29.044,29.0978,29.044,29.0978,9600.0
2007-06-21 13:45:00,37.87,37.89,37.83,37.85,9900.0,29.1055,29.1209,29.0748,29.0902,9900.0
2007-06-21 13:50:00,37.86,37.87,37.8,37.86,11100.0,29.0978,29.1055,29.0517,29.0978,11100.0
2007-06-21 13:55:00,37.85,38.0,37.85,37.96,18200.0,29.0902,29.2054,29.0902,29.1747,18200.0
2007-06-21 14:00:00,37.98,37.99,37.96,37.97,11600.0,29.1901,29.1978,29.1747,29.1824,11600.0
2007-06-21 14:05:00,37.97,37.98,37.93,37.95,10900.0,29.1824,29.1901,29.1516,29.167,10900.0
2007-06-21 14:10:00,37.93,37.95,37.88,37.88,6600.0,29.1516,29.167,29.1132,29.1132,6600.0
2007-06-21 14:15:00,37.88,37.95,37.85,37.9,27600.0,29.1132,29.167,29.0902,29.1286,27600.0
2007-06-21 14:20:00,37.89,37.89,37.81,37.83,22200.0,29.1209,29.1209,29.0594,29.0748,22200.0
2007-06-21 14:25:00,37.82,37.84,37.74,37.74,12300.0,29.0671,29.0825,29.0056,29.0056,12300.0
2007-06-21 14:30:00,37.75,37.76,37.64,37.64,13600.0,29.0133,29.021,28.9288,28.9288,13600.0
2007-06-21 14:35:00,37.64,37.66,37.57,37.59,32800.0,28.9288,28.9441,28.875,28.8903,32800.0
2007-06-21 14:40:00,37.59,37.62,37.58,37.61,14500.0,28.8903,28.9134,28.8827,28.9057,14500.0
2007-06-21 14:45:00,37.59,37.61,37.56,37.56,14000.0,28.8903,28.9057,28.8673,28.8673,14000.0
2007-06-21 14:50:00,37.57,37.6,37.49,37.57,50400.0,28.875,28.898,28.8135,28.875,50400.0
2007-06-21 14:55:00,37.55,37.57,37.46,37.49,44900.0,28.8596,28.875,28.7904,28.8135,44900.0
2007-06-21 15:00:00,37.5,37.55,37.48,37.55,13100.0,28.8212,28.8596,28.8058,28.8596,13100.0
2007-06-21 15:05:00,37.55,37.56,37.46,37.56,13400.0,28.8596,28.8673,28.7904,28.8673,13400.0
2007-06-21 15:10:00,37.56,37.56,37.44,37.47,12900.0,28.8673,28.8673,28.7751,28.7981,12900.0
2007-06-21 15:15:00,37.48,37.58,37.48,37.53,12900.0,28.8058,28.8827,28.8058,28.8442,12900.0
2007-06-21 15:20:00,37.52,37.67,37.52,37.63,19200.0,28.8365,28.9518,28.8365,28.9211,19200.0
2007-06-21 15:25:00,37.63,37.65,37.6,37.64,11900.0,28.9211,28.9365,28.898,28.9288,11900.0
2007-06-21 15:30:00,37.64,37.69,37.63,37.63,22000.0,28.9288,28.9672,28.9211,28.9211,22000.0
2007-06-21 15:35:00,37.66,37.77,37.64,37.76,22400.0,28.9441,29.0287,28.9288,29.021,22400.0
2007-06-21 15:40:00,37.74,37.83,37.74,37.79,15500.0,29.0056,29.0748,29.0056,29.044,15500.0
2007-06-21 15:45:00,37.79,37.79,37.63,37.64,38800.0,29.044,29.044,28.9211,28.9288,38800.0
2007-06-21 15:50:00,37.64,37.68,37.61,37.65,48600.0,28.9288,28.9595,28.9057,28.9365,48600.0
2007-06-21 15:55:00,37.66,37.69,37.64,37.68,22900.0,28.9441,28.9672,28.9288,28.9595,22900.0
2007-06-22 09:30:00,38.5,38.76,38.41,38.75,61200.0,29.5897,29.7896,29.5206,29.7819,61200.0
2007-06-22 09:35:00,38.77,39.53,38.75,39.19,99100.0,29.7972,30.3814,29.7819,30.12,99100.0
2007-06-22 09:40:00,39.18,39.24,38.96,39.05,36900.0,30.1124,30.1585,29.9433,30.0124,36900.0
2007-06-22 09:45:00,39.07,39.09,38.87,38.87,31600.0,30.0278,30.0432,29.8741,29.8741,31600.0
2007-06-22 09:50:00,38.88,38.88,38.72,38.75,39900.0,29.8818,29.8818,29.7588,29.7819,39900.0
2007-06-22 09:55:00,38.75,39.0,38.69,38.95,43600.0,29.7819,29.974,29.7358,29.9356,43600.0
2007-06-22 10:00:00,38.96,38.98,38.8,38.83,33900.0,29.9433,29.9586,29.8203,29.8434,33900.0
2007-06-22 10:05:00,38.84,38.86,38.57,38.68,37400.0,29.851,29.8664,29.6435,29.7281,37400.0
2007-06-22 10:10:00,38.65,38.65,38.49,38.55,22500.0,29.705,29.705,29.582,29.6282,22500.0
2007-06-22 10:15:00,38.55,38.59,38.5,38.53,16300.0,29.6282,29.6589,29.5897,29.6128,16300.0
2007-06-22 10:20:00,38.53,38.64,38.53,38.57,15600.0,29.6128,29.6973,29.6128,29.6435,15600.0
2007-06-22 10:25:00,38.59,38.64,38.56,38.62,23200.0,29.6589,29.6973,29.6358,29.682,23200.0
2007-06-22 10:30:00,38.62,38.75,38.58,38.71,22800.0,29.682,29.7819,29.6512,29.7511,22800.0
2007-06-22 10:35:00,38.71,38.75,38.64,38.64,14200.0,29.7511,29.7819,29.6973,29.6973,14200.0
2007-06-22 10:40:00,38.63,38.63,38.43,38.48,21000.0,29.6896,29.6896,29.5359,29.5744,21000.0
2007-06-22 10:45:00,38.49,38.58,38.49,38.56,15600.0,29.582,29.6512,29.582,29.6358,15600.0
2007-06-22 10:50:00,38.54,38.6,38.53,38.56,11300.0,29.6205,29.6666,29.6128,29.6358,11300.0
2007-06-22 10:55:00,38.54,38.57,38.47,38.47,9100.0,29.6205,29.6435,29.5667,29.5667,9100.0
2007-06-22 11:00:00,38.47,38.48,38.31,38.31,12200.0,29.5667,29.5744,29.4437,29.4437,12200.0
2007-06-22 11:05:00,38.33,38.38,38.28,38.35,8700.0,29.4591,29.4975,29.4206,29.4744,8700.0
2007-06-22 11:10:00,38.36,38.39,38.35,38.38,8200.0,29.4821,29.5052,29.4744,29.4975,8200.0
2007-06-22 11:15:00,38.38,38.39,38.32,38.33,6800.0,29.4975,29.5052,29.4514,29.4591,6800.0
2007-06-22 11:20:00,38.33,38.36,38.33,38.36,6700.0,29.4591,29.4821,29.4591,29.4821,6700.0
2007-06-22 11:25:00,38.36,38.5,38.35,38.46,14500.0,29.4821,29.5897,29.4744,29.559,14500.0
2007-06-22 11:30:00,38.45,38.5,38.44,38.5,5800.0,29.5513,29.5897,29.5436,29.5897,5800.0
2007-06-22 11:35:00,38.49,38.57,38.45,38.57,12300.0,29.582,29.6435,29.5513,29.6435,12300.0
2007-06-22 11:40:00,38.57,38.65,38.55,38.58,26900.0,29.6435,29.705,29.6282,29.6512,26900.0
2007-06-22 11:45:00,38.57,38.6,38.41,38.5,41200.0,29.6435,29.6666,29.5206,29.5897,41200.0
2007-06-22 11:50:00,38.49,38.5,38.4,38.46,5800.0,29.582,29.5897,29.5129,29.559,5800.0
2007-06-22 11:55:00,38.49,38.6,38.46,38.59,8900.0,29.582,29.6666,29.559,29.6589,8900.0
2007-06-22 12:00:00,38.59,38.59,38.5,38.54,9300.0,29.6589,29.6589,29.5897,29.6205,9300.0
2007-06-22 12:05:00,38.54,38.54,38.45,38.47,7800.0,29.6205,29.6205,29.5513,29.5667,7800.0
2007-06-22 12:10:00,38.47,38.48,38.4,38.4,9900.0,29.5667,29.5744,29.5129,29.5129,9900.0
2007-06-22 12:15:00,38.4,38.45,38.39,38.45,11100.0,29.5129,29.5513,29.5052,29.5513,11100.0
2007-06-22 12:20:00,38.45,38.46,38.29,38.35,9200.0,29.5513,29.559,29.4283,29.4744,9200.0
2007-06-22 12:25:00,38.36,38.38,38.23,38.23,9600.0,29.4821,29.4975,29.3822,29.3822,9600.0
2007-06-22 12:30:00,38.24,38.28,38.13,38.18,16100.0,29.3899,29.4206,29.3054,29.3438,16100.0
2007-06-22 12:35:00,38.2,38.34,38.2,38.31,7200.0,29.3592,29.4668,29.3592,29.4437,7200.0
2007-06-22 12:40:00,38.31,38.4,38.29,38.38,8700.0,29.4437,29.5129,29.4283,29.4975,8700.0
2007-06-22 12:45:00,38.41,38.55,38.38,38.53,15800.0,29.5206,29.6282,29.4975,29.6128,15800.0
2007-06-22 12:50:00,38.51,38.52,38.41,38.41,14400.0,29.5974,29.6051,29.5206,29.5206,14400.0
2007-06-22 12:55:00,38.4,38.47,38.37,38.43,6800.0,29.5129,29.5667,29.4898,29.5359,6800.0
2007-06-22 13:00:00,38.42,38.49,38.39,38.44,9200.0,29.5282,29.582,29.5052,29.5436,9200.0
2007-06-22 13:05:00,38.42,38.49,38.39,38.46,39200.0,29.5282,29.582,29.5052,29.559,39200.0
2007-06-22 13:10:00,38.47,38.47,38.41,38.43,12200.0,29.5667,29.5667,29.5206,29.5359,12200.0
2007-06-22 13:15:00,38.43,38.5,38.42,38.47,6200.0,29.5359,29.5897,29.5282,29.5667,6200.0
2007-06-22 13:20:00,38.48,38.6,38.48,38.6,11900.0,29.5744,29.6666,29.5744,29.6666,11900.0
2007-06-22 13:25:00,38.6,38.65,38.53,38.64,10000.0,29.6666,29.705,29.6128,29.6973,10000.0
2007-06-22 13:30:00,38.6,38.68,38.57,38.64,10700.0,29.6666,29.7281,29.6435,29.6973,10700.0
2007-06-22 13:35:00,38.62,38.64,38.54,38.54,11100.0,29.682,29.6973,29.6205,29.6205,11100.0
2007-06-22 13:40:00,38.54,38.56,38.4,38.42,30000.0,29.6205,29.6358,29.5129,29.5282,30000.0
2007-06-22 13:45:00,38.42,38.53,38.41,38.52,8800.0,29.5282,29.6128,29.5206,29.6051,8800.0
2007-06-22 13:50:00,38.53,38.53,38.4,38.44,6400.0,29.6128,29.6128,29.5129,29.5436,6400.0
2007-06-22 13:55:00,38.44,38.52,38.4,38.48,14100.0,29.5436,29.6051,29.5129,29.5744,14100.0
2007-06-22 14:00:00,38.49,38.5,38.43,38.44,16500.0,29.582,29.5897,29.5359,29.5436,16500.0
2007-06-22 14:05:00,38.44,38.46,38.41,38.44,15800.0,29.5436,29.559,29.5206,29.5436,15800.0
2007-06-22 14:10:00,38.44,38.46,38.4,38.44,17500.0,29.5436,29.559,29.5129,29.5436,17500.0
2007-06-22 14:15:00,38.44,38.44,38.4,38.4,38000.0,29.5436,29.5436,29.5129,29.5129,38000.0
2007-06-22 14:20:00,38.41,38.44,38.33,38.34,11600.0,29.5206,29.5436,29.4591,29.4668,11600.0
2007-06-22 14:25:00,38.35,38.44,38.33,38.44,14700.0,29.4744,29.5436,29.4591,29.5436,14700.0
2007-06-22 14:30:00,38.42,38.54,38.4,38.42,17600.0,29.5282,29.6205,29.5129,29.5282,17600.0
2007-06-22 14:35:00,38.43,38.52,38.43,38.45,13500.0,29.5359,29.6051,29.5359,29.5513,13500.0
2007-06-22 14:40:00,38.45,38.47,38.33,38.43,37300.0,29.5513,29.5667,29.4591,29.5359,37300.0
2007-06-22 14:45:00,38.44,38.54,38.44,38.46,10900.0,29.5436,29.6205,29.5436,29.559,10900.0
2007-06-22 14:50:00,38.45,38.55,38.45,38.46,12100.0,29.5513,29.6282,29.5513,29.559,12100.0
2007-06-22 14:55:00,38.47,38.47,38.41,38.44,8200.0,29.5667,29.5667,29.5206,29.5436,8200.0
2007-06-22 15:00:00,38.44,38.44,38.39,38.41,5900.0,29.5436,29.5436,29.5052,29.5206,5900.0
2007-06-22 15:05:00,38.4,38.41,38.39,38.4,7900.0,29.5129,29.5206,29.5052,29.5129,7900.0
2007-06-22 15:10:00,38.39,38.41,38.39,38.41,10600.0,29.5052,29.5206,29.5052,29.5206,10600.0
2007-06-22 15:15:00,38.41,38.43,38.39,38.4,9200.0,29.5206,29.5359,29.5052,29.5129,9200.0
2007-06-22 15:20:00,38.4,38.42,38.37,38.4,14500.0,29.5129,29.5282,29.4898,29.5129,14500.0
2007-06-22 15:25:00,38.4,38.41,38.32,38.41,23900.0,29.5129,29.5206,29.4514,29.5206,23900.0
2007-06-22 15:30:00,38.39,38.51,38.38,38.51,20000.0,29.5052,29.5974,29.4975,29.5974,20000.0
2007-06-22 15:35:00,38.51,38.51,38.41,38.45,16500.0,29.5974,29.5974,29.5206,29.5513,16500.0
2007-06-22 15:40:00,38.45,38.47,38.38,38.39,36400.0,29.5513,29.5667,29.4975,29.5052,36400.0
2007-06-22 15:45:00,38.38,38.43,38.36,38.4,37200.0,29.4975,29.5359,29.4821,29.5129,37200.0
2007-06-22 15:50:00,38.4,38.49,38.37,38.44,43900.0,29.5129,29.582,29.4898,29.5436,43900.0
2007-06-22 15:55:00,38.44,38.45,38.37,38.41,38300.0,29.5436,29.5513,29.4898,29.5206,38300.0
2007-06-25 09:35:00,38.01,38.01,37.62,37.75,23700.0,29.2131,29.2131,28.9134,29.0133,23700.0
2007-06-25 09:40:00,37.72,37.75,37.62,37.65,11700.0,28.9903,29.0133,28.9134,28.9365,11700.0
2007-06-25 09:45:00,37.66,37.85,37.66,37.82,7300.0,28.9441,29.0902,28.9441,29.0671,7300.0
2007-06-25 09:50:00,37.82,37.99,37.82,37.99,13700.0,29.0671,29.1978,29.0671,29.1978,13700.0
2007-06-25 09:55:00,37.98,38.09,37.95,38.01,8400.0,29.1901,29.2746,29.167,29.2131,8400.0
2007-06-25 10:00:00,38.0,38.09,38.0,38.05,8600.0,29.2054,29.2746,29.2054,29.2439,8600.0
2007-06-25 10:05:00,38.02,38.15,37.94,38.06,25900.0,29.2208,29.3207,29.1593,29.2516,25900.0
2007-06-25 10:10:00,38.08,38.19,38.03,38.19,11200.0,29.2669,29.3515,29.2285,29.3515,11200.0
2007-06-25 10:15:00,38.19,38.35,38.16,38.28,22400.0,29.3515,29.4744,29.3284,29.4206,22400.0
2007-06-25 10:20:00,38.28,38.36,38.2,38.22,11300.0,29.4206,29.4821,29.3592,29.3745,11300.0
2007-06-25 10:25:00,38.2,38.32,38.2,38.22,11200.0,29.3592,29.4514,29.3592,29.3745,11200.0
2007-06-25 10:30:00,38.25,38.35,38.21,38.21,9200.0,29.3976,29.4744,29.3668,29.3668,9200.0
2007-06-25 10:35:00,38.21,38.22,38.14,38.14,4600.0,29.3668,29.3745,29.313,29.313,4600.0
2007-06-25 10:40:00,38.14,38.15,38.06,38.07,8400.0,29.313,29.3207,29.2516,29.2592,8400.0
2007-06-25 10:45:00,38.09,38.16,38.0,38.06,21500.0,29.2746,29.3284,29.2054,29.2516,21500.0
2007-06-25 10:50:00,38.07,38.08,38.03,38.06,5100.0,29.2592,29.2669,29.2285,29.2516,5100.0
2007-06-25 10:55:00,38.07,38.19,38.05,38.13,8800.0,29.2592,29.3515,29.2439,29.3054,8800.0
2007-06-25 11:00:00,38.15,38.24,38.11,38.14,18900.0,29.3207,29.3899,29.29,29.313,18900.0
2007-06-25 11:05:00,38.12,38.15,38.06,38.06,4300.0,29.2977,29.3207,29.2516,29.2516,4300.0
2007-06-25 11:10:00,38.06,38.06,37.99,38.0,5700.0,29.2516,29.2516,29.1978,29.2054,5700.0
2007-06-25 11:15:00,38.03,38.05,38.01,38.01,5100.0,29.2285,29.2439,29.2131,29.2131,5100.0
2007-06-25 11:20:00,38.0,38.06,37.99,38.0,6900.0,29.2054,29.2516,29.1978,29.2054,6900.0
2007-06-25 11:25:00,37.99,38.1,37.99,38.1,4300.0,29.1978,29.2823,29.1978,29.2823,4300.0
2007-06-25 11:30:00,38.11,38.17,38.1,38.12,18200.0,29.29,29.3361,29.2823,29.2977,18200.0
2007-06-25 11:35:00,38.11,38.14,38.08,38.13,7100.0,29.29,29.313,29.2669,29.3054,7100.0
2007-06-25 11:40:00,38.13,38.13,38.04,38.04,5100.0,29.3054,29.3054,29.2362,29.2362,5100.0
2007-06-25 11:45:00,38.05,38.12,38.03,38.12,6000.0,29.2439,29.2977,29.2285,29.2977,6000.0
2007-06-25 11:50:00,38.1,38.13,38.07,38.1,3800.0,29.2823,29.3054,29.2592,29.2823,3800.0
2007-06-25 11:55:00,38.09,38.13,38.09,38.11,3000.0,29.2746,29.3054,29.2746,29.29,3000.0
2007-06-25 12:00:00,38.11,38.2,38.11,38.17,14900.0,29.29,29.3592,29.29,29.3361,14900.0
2007-06-25 12:05:00,38.14,38.16,38.04,38.12,20800.0,29.313,29.3284,29.2362,29.2977,20800.0
2007-06-25 12:10:00,38.12,38.16,38.1,38.16,8500.0,29.2977,29.3284,29.2823,29.3284,8500.0
2007-06-25 12:15:00,38.16,38.16,38.1,38.12,7000.0,29.3284,29.3284,29.2823,29.2977,7000.0
2007-06-25 12:20:00,38.13,38.14,38.08,38.12,8100.0,29.3054,29.313,29.2669,29.2977,8100.0
2007-06-25 12:25:00,38.13,38.15,38.04,38.05,4100.0,29.3054,29.3207,29.2362,29.2439,4100.0
2007-06-25 12:30:00,38.07,38.07,38.03,38.03,5000.0,29.2592,29.2592,29.2285,29.2285,5000.0
2007-06-25 12:35:00,38.04,38.09,38.03,38.07,7900.0,29.2362,29.2746,29.2285,29.2592,7900.0
2007-06-25 12:40:00,38.07,38.09,38.03,38.03,9600.0,29.2592,29.2746,29.2285,29.2285,9600.0
2007-06-25 12:45:00,38.04,38.07,38.04,38.05,9300.0,29.2362,29.2592,29.2362,29.2439,9300.0
2007-06-25 12:50:00,38.05,38.13,38.05,38.08,17900.0,29.2439,29.3054,29.2439,29.2669,17900.0
2007-06-25 12:55:00,38.09,38.1,37.98,37.98,10800.0,29.2746,29.2823,29.1901,29.1901,10800.0
2007-06-25 13:00:00,37.99,38.02,37.97,37.98,12000.0,29.1978,29.2208,29.1824,29.1901,12000.0
2007-06-25 13:05:00,37.98,38.03,37.97,37.98,10700.0,29.1901,29.2285,29.1824,29.1901,10700.0
2007-06-25 13:10:00,37.98,38.02,37.95,37.95,11400.0,29.1901,29.2208,29.167,29.167,11400.0
2007-06-25 13:15:00,37.94,37.97,37.91,37.96,13700.0,29.1593,29.1824,29.1363,29.1747,13700.0
2007-06-25 13:20:00,37.96,38.05,37.96,38.03,5600.0,29.1747,29.2439,29.1747,29.2285,5600.0
2007-06-25 13:25:00,38.01,38.05,37.99,38.0,6500.0,29.2131,29.2439,29.1978,29.2054,6500.0
2007-06-25 13:30:00,37.99,38.07,37.98,37.99,10400.0,29.1978,29.2592,29.1901,29.1978,10400.0
2007-06-25 13:35:00,38.0,38.06,37.99,38.05,5200.0,29.2054,29.2516,29.1978,29.2439,5200.0
2007-06-25 13:40:00,38.05,38.09,38.03,38.08,9300.0,29.2439,29.2746,29.2285,29.2669,9300.0
2007-06-25 13:45:00,38.08,38.08,38.01,38.05,10500.0,29.2669,29.2669,29.2131,29.2439,10500.0
2007-06-25 13:50:00,38.06,38.07,37.99,37.99,4300.0,29.2516,29.2592,29.1978,29.1978,4300.0
2007-06-25 13:55:00,37.99,38.03,37.9,37.94,12300.0,29.1978,29.2285,29.1286,29.1593,12300.0
2007-06-25 14:00:00,37.94,37.98,37.92,37.96,10100.0,29.1593,29.1901,29.144,29.1747,10100.0
2007-06-25 14:05:00,37.96,38.0,37.96,37.96,18600.0,29.1747,29.2054,29.1747,29.1747,18600.0
2007-06-25 14:10:00,37.97,37.99,37.92,37.97,25200.0,29.1824,29.1978,29.144,29.1824,25200.0
2007-06-25 14:15:00,37.97,37.98,37.93,37.97,15200.0,29.1824,29.1901,29.1516,29.1824,15200.0
2007-06-25 14:20:00,37.97,37.98,37.93,37.94,14800.0,29.1824,29.1901,29.1516,29.1593,14800.0
2007-06-25 14:25:00,37.94,37.99,37.93,37.98,14900.0,29.1593,29.1978,29.1516,29.1901,14900.0
2007-06-25 14:30:00,37.97,37.99,37.92,37.94,33300.0,29.1824,29.1978,29.144,29.1593,33300.0
2007-06-25 14:35:00,37.93,37.94,37.87,37.9,38300.0,29.1516,29.1593,29.1055,29.1286,38300.0
2007-06-25 14:40:00,37.9,37.91,37.78,37.78,32900.0,29.1286,29.1363,29.0364,29.0364,32900.0
2007-06-25 14:45:00,37.78,37.82,37.69,37.7,30700.0,29.0364,29.0671,28.9672,28.9749,30700.0
2007-06-25 14:50:00,37.7,37.82,37.67,37.68,18200.0,28.9749,29.0671,28.9518,28.9595,18200.0
2007-06-25 14:55:00,37.7,37.75,37.67,37.72,10500.0,28.9749,29.0133,28.9518,28.9903,10500.0
2007-06-25 15:00:00,37.7,37.76,37.69,37.76,25200.0,28.9749,29.021,28.9672,29.021,25200.0
2007-06-25 15:05:00,37.77,37.78,37.66,37.7,12900.0,29.0287,29.0364,28.9441,28.9749,12900.0
2007-06-25 15:10:00,37.7,37.71,37.62,37.69,16600.0,28.9749,28.9826,28.9134,28.9672,16600.0
2007-06-25 15:15:00,37.69,37.75,37.63,37.65,16100.0,28.9672,29.0133,28.9211,28.9365,16100.0
2007-06-25 15:20:00,37.66,37.79,37.66,37.78,13900.0,28.9441,29.044,28.9441,29.0364,13900.0
2007-06-25 15:25:00,37.76,37.76,37.69,37.69,14700.0,29.021,29.021,28.9672,28.9672,14700.0
2007-06-25 15:30:00,37.69,37.77,37.69,37.77,16100.0,28.9672,29.0287,28.9672,29.0287,16100.0
2007-06-25 15:35:00,37.78,37.8,37.71,37.75,27400.0,29.0364,29.0517,28.9826,29.0133,27400.0
2007-06-25 15:40:00,37.73,37.81,37.69,37.75,28100.0,28.9979,29.0594,28.9672,29.0133,28100.0
2007-06-25 15:45:00,37.75,37.77,37.75,37.75,30300.0,29.0133,29.0287,29.0133,29.0133,30300.0
2007-06-25 15:50:00,37.75,37.8,37.72,37.72,33200.0,29.0133,29.0517,28.9903,28.9903,33200.0
2007-06-25 15:55:00,37.74,37.77,37.7,37.72,25000.0,29.0056,29.0287,28.9749,28.9903,25000.0
2007-06-26 09:30:00,37.81,37.87,37.81,37.82,21600.0,29.0594,29.1055,29.0594,29.0671,21600.0
2007-06-26 09:35:00,37.83,38.14,37.83,38.08,19200.0,29.0748,29.313,29.0748,29.2669,19200.0
2007-06-26 09:40:00,38.1,38.2,38.03,38.16,11900.0,29.2823,29.3592,29.2285,29.3284,11900.0
2007-06-26 09:45:00,38.16,38.17,37.9,38.02,39300.0,29.3284,29.3361,29.1286,29.2208,39300.0
2007-06-26 09:50:00,38.02,38.1,37.92,37.92,6700.0,29.2208,29.2823,29.144,29.144,6700.0
2007-06-26 09:55:00,37.95,38.1,37.95,38.02,5800.0,29.167,29.2823,29.167,29.2208,5800.0
2007-06-26 10:00:00,38.02,38.11,37.97,37.99,5400.0,29.2208,29.29,29.1824,29.1978,5400.0
2007-06-26 10:05:00,38.02,38.02,37.79,37.81,4800.0,29.2208,29.2208,29.044,29.0594,4800.0
2007-06-26 10:10:00,37.81,37.81,37.73,37.79,16600.0,29.0594,29.0594,28.9979,29.044,16600.0
2007-06-26 10:15:00,37.79,37.79,37.69,37.7,3200.0,29.044,29.044,28.9672,28.9749,3200.0
2007-06-26 10:20:00,37.69,37.7,37.64,37.66,10100.0,28.9672,28.9749,28.9288,28.9441,10100.0
2007-06-26 10:25:00,37.64,37.65,37.47,37.51,58700.0,28.9288,28.9365,28.7981,28.8289,58700.0
2007-06-26 10:30:00,37.51,37.58,37.51,37.57,7100.0,28.8289,28.8827,28.8289,28.875,7100.0
2007-06-26 10:35:00,37.56,37.71,37.53,37.71,8600.0,28.8673,28.9826,28.8442,28.9826,8600.0
2007-06-26 10:40:00,37.71,37.72,37.65,37.65,5900.0,28.9826,28.9903,28.9365,28.9365,5900.0
2007-06-26 10:45:00,37.64,37.68,37.61,37.66,6800.0,28.9288,28.9595,28.9057,28.9441,6800.0
2007-06-26 10:50:00,37.66,37.75,37.66,37.69,11600.0,28.9441,29.0133,28.9441,28.9672,11600.0
2007-06-26 10:55:00,37.69,37.8,37.68,37.7,27000.0,28.9672,29.0517,28.9595,28.9749,27000.0
2007-06-26 11:00:00,37.71,37.71,37.62,37.65,15300.0,28.9826,28.9826,28.9134,28.9365,15300.0
2007-06-26 11:05:00,37.65,37.74,37.55,37.56,26100.0,28.9365,29.0056,28.8596,28.8673,26100.0
2007-06-26 11:10:00,37.53,37.61,37.5,37.6,7100.0,28.8442,28.9057,28.8212,28.898,7100.0
2007-06-26 11:15:00,37.6,37.66,37.56,37.6,6200.0,28.898,28.9441,28.8673,28.898,6200.0
2007-06-26 11:20:00,37.56,37.62,37.56,37.62,3700.0,28.8673,28.9134,28.8673,28.9134,3700.0
2007-06-26 11:25:00,37.6,37.61,37.59,37.59,2000.0,28.898,28.9057,28.8903,28.8903,2000.0
2007-06-26 11:30:00,37.6,37.68,37.54,37.68,6700.0,28.898,28.9595,28.8519,28.9595,6700.0
2007-06-26 11:35:00,37.67,37.79,37.67,37.74,3900.0,28.9518,29.044,28.9518,29.0056,3900.0
2007-06-26 11:40:00,37.73,37.79,37.69,37.75,6400.0,28.9979,29.044,28.9672,29.0133,6400.0
2007-06-26 11:45:00,37.75,37.86,37.75,37.82,7300.0,29.0133,29.0978,29.0133,29.0671,7300.0
2007-06-26 11:50:00,37.82,37.83,37.79,37.82,5600.0,29.0671,29.0748,29.044,29.0671,5600.0
2007-06-26 11:55:00,37.8,37.88,37.79,37.86,3900.0,29.0517,29.1132,29.044,29.0978,3900.0
2007-06-26 12:00:00,37.85,37.91,37.85,37.85,5000.0,29.0902,29.1363,29.0902,29.0902,5000.0
2007-06-26 12:05:00,37.85,37.88,37.85,37.86,3400.0,29.0902,29.1132,29.0902,29.0978,3400.0
2007-06-26 12:10:00,37.85,37.85,37.8,37.8,5100.0,29.0902,29.0902,29.0517,29.0517,5100.0
2007-06-26 12:15:00,37.78,37.81,37.78,37.79,3600.0,29.0364,29.0594,29.0364,29.044,3600.0
2007-06-26 12:20:00,37.78,37.84,37.78,37.8,18300.0,29.0364,29.0825,29.0364,29.0517,18300.0
2007-06-26 12:25:00,37.81,37.84,37.79,37.83,4800.0,29.0594,29.0825,29.044,29.0748,4800.0
2007-06-26 12:30:00,37.81,37.83,37.75,37.8,10900.0,29.0594,29.0748,29.0133,29.0517,10900.0
2007-06-26 12:35:00,37.8,37.84,37.76,37.79,11500.0,29.0517,29.0825,29.021,29.044,11500.0
2007-06-26 12:40:00,37.8,37.82,37.79,37.8,1900.0,29.0517,29.0671,29.044,29.0517,1900.0
2007-06-26 12:45:00,37.81,37.85,37.8,37.85,5100.0,29.0594,29.0902,29.0517,29.0902,5100.0
2007-06-26 12:50:00,37.81,37.87,37.79,37.87,3600.0,29.0594,29.1055,29.044,29.1055,3600.0
2007-06-26 12:55:00,37.85,37.93,37.85,37.89,7900.0,29.0902,29.1516,29.0902,29.1209,7900.0
2007-06-26 13:00:00,37.9,37.92,37.84,37.9,10500.0,29.1286,29.144,29.0825,29.1286,10500.0
2007-06-26 13:05:00,37.9,37.93,37.9,37.92,8600.0,29.1286,29.1516,29.1286,29.144,8600.0
2007-06-26 13:10:00,37.92,38.03,37.92,38.02,8400.0,29.144,29.2285,29.144,29.2208,8400.0
2007-06-26 13:15:00,38.02,38.04,37.98,38.04,8900.0,29.2208,29.2362,29.1901,29.2362,8900.0
2007-06-26 13:20:00,38.02,38.05,37.99,38.01,9700.0,29.2208,29.2439,29.1978,29.2131,9700.0
2007-06-26 13:25:00,38.01,38.01,37.96,37.98,6600.0,29.2131,29.2131,29.1747,29.1901,6600.0
2007-06-26 13:30:00,37.99,38.03,37.95,37.97,12800.0,29.1978,29.2285,29.167,29.1824,12800.0
2007-06-26 13:35:00,37.97,37.99,37.93,37.96,6100.0,29.1824,29.1978,29.1516,29.1747,6100.0
2007-06-26 13:40:00,37.96,38.03,37.96,38.0,7600.0,29.1747,29.2285,29.1747,29.2054,7600.0
2007-06-26 13:45:00,38.01,38.02,37.88,37.94,8100.0,29.2131,29.2208,29.1132,29.1593,8100.0
2007-06-26 13:50:00,37.94,37.96,37.89,37.89,5500.0,29.1593,29.1747,29.1209,29.1209,5500.0
2007-06-26 13:55:00,37.92,37.99,37.92,37.96,5700.0,29.144,29.1978,29.144,29.1747,5700.0
2007-06-26 14:00:00,37.97,38.01,37.95,37.95,5600.0,29.1824,29.2131,29.167,29.167,5600.0
2007-06-26 14:05:00,37.96,38.0,37.9,37.98,12400.0,29.1747,29.2054,29.1286,29.1901,12400.0
2007-06-26 14:10:00,37.96,37.99,37.95,37.95,5400.0,29.1747,29.1978,29.167,29.167,5400.0
2007-06-26 14:15:00,37.94,37.97,37.88,37.95,17200.0,29.1593,29.1824,29.1132,29.167,17200.0
2007-06-26 14:20:00,37.93,37.94,37.8,37.81,13400.0,29.1516,29.1593,29.0517,29.0594,13400.0
2007-06-26 14:25:00,37.81,37.82,37.7,37.75,56300.0,29.0594,29.0671,28.9749,29.0133,56300.0
2007-06-26 14:30:00,37.74,37.79,37.71,37.76,140800.0,29.0056,29.044,28.9826,29.021,140800.0
2007-06-26 14:35:00,37.76,37.76,37.66,37.66,6500.0,29.021,29.021,28.9441,28.9441,6500.0
2007-06-26 14:40:00,37.67,37.7,37.59,37.68,13400.0,28.9518,28.9749,28.8903,28.9595,13400.0
2007-06-26 14:45:00,37.71,37.8,37.67,37.79,12000.0,28.9826,29.0517,28.9518,29.044,12000.0
2007-06-26 14:50:00,37.81,37.85,37.76,37.78,11200.0,29.0594,29.0902,29.021,29.0364,11200.0
2007-06-26 14:55:00,37.79,37.83,37.77,37.79,13400.0,29.044,29.0748,29.0287,29.044,13400.0
2007-06-26 15:00:00,37.78,37.83,37.76,37.8,21800.0,29.0364,29.0748,29.021,29.0517,21800.0
2007-06-26 15:05:00,37.8,37.87,37.74,37.77,20100.0,29.0517,29.1055,29.0056,29.0287,20100.0
2007-06-26 15:10:00,37.77,37.82,37.75,37.82,9900.0,29.0287,29.0671,29.0133,29.0671,9900.0
2007-06-26 15:15:00,37.82,37.85,37.79,37.8,10000.0,29.0671,29.0902,29.044,29.0517,10000.0
2007-06-26 15:20:00,37.8,37.83,37.78,37.82,9200.0,29.0517,29.0748,29.0364,29.0671,9200.0
2007-06-26 15:25:00,37.82,37.83,37.75,37.76,19400.0,29.0671,29.0748,29.0133,29.021,19400.0
2007-06-26 15:30:00,37.76,37.8,37.74,37.76,14800.0,29.021,29.0517,29.0056,29.021,14800.0
2007-06-26 15:35:00,37.78,37.79,37.74,37.75,9100.0,29.0364,29.044,29.0056,29.0133,9100.0
2007-06-26 15:40:00,37.75,37.77,37.7,37.77,17500.0,29.0133,29.0287,28.9749,29.0287,17500.0
2007-06-26 15:45:00,37.76,37.78,37.74,37.76,11400.0,29.021,29.0364,29.0056,29.021,11400.0
2007-06-26 15:50:00,37.76,37.78,37.75,37.77,9400.0,29.021,29.0364,29.0133,29.0287,9400.0
2007-06-26 15:55:00,37.77,37.79,37.68,37.76,24700.0,29.0287,29.044,28.9595,29.021,24700.0
2007-06-27 09:30:00,37.45,37.55,37.42,37.48,11200.0,28.7827,28.8596,28.7597,28.8058,11200.0
2007-06-27 09:35:00,37.48,37.88,37.48,37.88,10300.0,28.8058,29.1132,28.8058,29.1132,10300.0
2007-06-27 09:40:00,37.88,37.96,37.84,37.89,13600.0,29.1132,29.1747,29.0825,29.1209,13600.0
2007-06-27 09:45:00,37.88,37.99,37.78,37.79,42200.0,29.1132,29.1978,29.0364,29.044,42200.0
2007-06-27 09:50:00,37.81,37.81,37.73,37.77,6900.0,29.0594,29.0594,28.9979,29.0287,6900.0
2007-06-27 09:55:00,37.77,37.77,37.51,37.51,10100.0,29.0287,29.0287,28.8289,28.8289,10100.0
2007-06-27 10:00:00,37.5,37.52,37.42,37.44,18700.0,28.8212,28.8365,28.7597,28.7751,18700.0
2007-06-27 10:05:00,37.45,37.6,37.45,37.55,11000.0,28.7827,28.898,28.7827,28.8596,11000.0
2007-06-27 10:10:00,37.6,37.62,37.49,37.54,9600.0,28.898,28.9134,28.8135,28.8519,9600.0
2007-06-27 10:15:00,37.54,37.65,37.54,37.64,13400.0,28.8519,28.9365,28.8519,28.9288,13400.0
2007-06-27 10:20:00,37.65,37.66,37.6,37.64,6900.0,28.9365,28.9441,28.898,28.9288,6900.0
2007-06-27 10:25:00,37.66,37.68,37.61,37.67,5700.0,28.9441,28.9595,28.9057,28.9518,5700.0
2007-06-27 10:30:00,37.67,37.89,37.67,37.89,11700.0,28.9518,29.1209,28.9518,29.1209,11700.0
2007-06-27 10:35:00,37.9,37.92,37.84,37.86,9400.0,29.1286,29.144,29.0825,29.0978,9400.0
2007-06-27 10:40:00,37.87,37.91,37.85,37.86,7500.0,29.1055,29.1363,29.0902,29.0978,7500.0
2007-06-27 10:45:00,37.87,37.88,37.82,37.83,8900.0,29.1055,29.1132,29.0671,29.0748,8900.0
2007-06-27 10:50:00,37.84,37.86,37.82,37.84,5100.0,29.0825,29.0978,29.0671,29.0825,5100.0
2007-06-27 10:55:00,37.86,37.91,37.81,37.81,10900.0,29.0978,29.1363,29.0594,29.0594,10900.0
2007-06-27 11:00:00,37.81,37.93,37.81,37.87,14400.0,29.0594,29.1516,29.0594,29.1055,14400.0
2007-06-27 11:05:00,37.87,37.9,37.81,37.82,21300.0,29.1055,29.1286,29.0594,29.0671,21300.0
2007-06-27 11:10:00,37.83,37.89,37.81,37.87,20200.0,29.0748,29.1209,29.0594,29.1055,20200.0
2007-06-27 11:15:00,37.9,37.99,37.89,37.98,11400.0,29.1286,29.1978,29.1209,29.1901,11400.0
2007-06-27 11:20:00,37.98,38.01,37.93,37.98,16900.0,29.1901,29.2131,29.1516,29.1901,16900.0
2007-06-27 11:25:00,37.98,38.01,37.96,37.96,10000.0,29.1901,29.2131,29.1747,29.1747,10000.0
2007-06-27 11:30:00,37.96,37.98,37.94,37.98,4200.0,29.1747,29.1901,29.1593,29.1901,4200.0
2007-06-27 11:35:00,37.96,37.98,37.86,37.87,7500.0,29.1747,29.1901,29.0978,29.1055,7500.0
2007-06-27 11:40:00,37.89,37.91,37.83,37.84,6700.0,29.1209,29.1363,29.0748,29.0825,6700.0
2007-06-27 11:45:00,37.83,37.92,37.83,37.92,12100.0,29.0748,29.144,29.0748,29.144,12100.0
2007-06-27 11:50:00,37.91,37.98,37.9,37.94,10700.0,29.1363,29.1901,29.1286,29.1593,10700.0
2007-06-27 11:55:00,37.96,37.96,37.92,37.95,4700.0,29.1747,29.1747,29.144,29.167,4700.0
2007-06-27 12:00:00,37.97,38.04,37.94,38.04,8900.0,29.1824,29.2362,29.1593,29.2362,8900.0
2007-06-27 12:05:00,38.02,38.03,37.94,37.99,14000.0,29.2208,29.2285,29.1593,29.1978,14000.0
2007-06-27 12:10:00,37.98,37.98,37.89,37.94,10000.0,29.1901,29.1901,29.1209,29.1593,10000.0
2007-06-27 12:15:00,37.92,37.95,37.9,37.91,3600.0,29.144,29.167,29.1286,29.1363,3600.0
2007-06-27 12:20:00,37.89,37.99,37.88,37.96,7700.0,29.1209,29.1978,29.1132,29.1747,7700.0
2007-06-27 12:25:00,37.98,37.99,37.94,37.98,4400.0,29.1901,29.1978,29.1593,29.1901,4400.0
2007-06-27 12:30:00,37.98,37.98,37.93,37.95,5900.0,29.1901,29.1901,29.1516,29.167,5900.0
2007-06-27 12:35:00,37.96,38.07,37.96,38.07,5100.0,29.1747,29.2592,29.1747,29.2592,5100.0
2007-06-27 12:40:00,38.05,38.11,38.05,38.07,5300.0,29.2439,29.29,29.2439,29.2592,5300.0
2007-06-27 12:45:00,38.07,38.11,38.05,38.05,3600.0,29.2592,29.29,29.2439,29.2439,3600.0
2007-06-27 12:50:00,38.02,38.02,37.96,38.01,4200.0,29.2208,29.2208,29.1747,29.2131,4200.0
2007-06-27 12:55:00,38.01,38.02,37.99,38.02,3000.0,29.2131,29.2208,29.1978,29.2208,3000.0
2007-06-27 13:00:00,38.0,38.06,38.0,38.02,5500.0,29.2054,29.2516,29.2054,29.2208,5500.0
2007-06-27 13:05:00,38.04,38.05,37.97,37.97,10500.0,29.2362,29.2439,29.1824,29.1824,10500.0
2007-06-27 13:10:00,37.97,37.97,37.85,37.87,9500.0,29.1824,29.1824,29.0902,29.1055,9500.0
2007-06-27 13:15:00,37.87,37.87,37.84,37.84,4300.0,29.1055,29.1055,29.0825,29.0825,4300.0
2007-06-27 13:20:00,37.85,37.93,37.85,37.86,10300.0,29.0902,29.1516,29.0902,29.0978,10300.0
2007-06-27 13:25:00,37.87,37.92,37.86,37.89,4800.0,29.1055,29.144,29.0978,29.1209,4800.0
2007-06-27 13:30:00,37.87,37.92,37.81,37.81,2800.0,29.1055,29.144,29.0594,29.0594,2800.0
2007-06-27 13:35:00,37.81,37.89,37.8,37.87,9700.0,29.0594,29.1209,29.0517,29.1055,9700.0
2007-06-27 13:40:00,37.87,37.9,37.85,37.88,8000.0,29.1055,29.1286,29.0902,29.1132,8000.0
2007-06-27 13:45:00,37.88,37.96,37.88,37.96,6000.0,29.1132,29.1747,29.1132,29.1747,6000.0
2007-06-27 13:50:00,37.93,38.02,37.93,37.97,10700.0,29.1516,29.2208,29.1516,29.1824,10700.0
2007-06-27 13:55:00,37.96,38.05,37.96,37.96,5300.0,29.1747,29.2439,29.1747,29.1747,5300.0
2007-06-27 14:00:00,37.97,38.08,37.96,38.07,5600.0,29.1824,29.2669,29.1747,29.2592,5600.0
2007-06-27 14:05:00,38.07,38.09,38.05,38.08,13100.0,29.2592,29.2746,29.2439,29.2669,13100.0
2007-06-27 14:10:00,38.08,38.17,38.08,38.17,12200.0,29.2669,29.3361,29.2669,29.3361,12200.0
2007-06-27 14:15:00,38.17,38.19,38.13,38.16,10300.0,29.3361,29.3515,29.3054,29.3284,10300.0
2007-06-27 14:20:00,38.16,38.21,38.15,38.2,10000.0,29.3284,29.3668,29.3207,29.3592,10000.0
2007-06-27 14:25:00,38.19,38.25,38.19,38.2,9600.0,29.3515,29.3976,29.3515,29.3592,9600.0
2007-06-27 14:30:00,38.21,38.24,38.19,38.21,9800.0,29.3668,29.3899,29.3515,29.3668,9800.0
2007-06-27 14:35:00,38.21,38.28,38.21,38.27,12000.0,29.3668,29.4206,29.3668,29.413,12000.0
2007-06-27 14:40:00,38.27,38.27,38.21,38.22,14500.0,29.413,29.413,29.3668,29.3745,14500.0
2007-06-27 14:45:00,38.24,38.29,38.22,38.22,5900.0,29.3899,29.4283,29.3745,29.3745,5900.0
2007-06-27 14:50:00,38.23,38.26,38.22,38.24,8800.0,29.3822,29.4053,29.3745,29.3899,8800.0
2007-06-27 14:55:00,38.25,38.27,38.22,38.27,5800.0,29.3976,29.413,29.3745,29.413,5800.0
2007-06-27 15:00:00,38.28,38.28,38.22,38.26,7500.0,29.4206,29.4206,29.3745,29.4053,7500.0
2007-06-27 15:05:00,38.26,38.31,38.24,38.27,14400.0,29.4053,29.4437,29.3899,29.413,14400.0
2007-06-27 15:10:00,38.27,38.28,38.25,38.26,11200.0,29.413,29.4206,29.3976,29.4053,11200.0
2007-06-27 15:15:00,38.26,38.29,38.25,38.25,11900.0,29.4053,29.4283,29.3976,29.3976,11900.0
2007-06-27 15:20:00,38.27,38.27,38.19,38.21,17900.0,29.413,29.413,29.3515,29.3668,17900.0
2007-06-27 15:25:00,38.22,38.22,38.2,38.2,29000.0,29.3745,29.3745,29.3592,29.3592,29000.0
2007-06-27 15:30:00,38.2,38.22,38.19,38.21,32800.0,29.3592,29.3745,29.3515,29.3668,32800.0
2007-06-27 15:35:00,38.22,38.27,38.21,38.25,41400.0,29.3745,29.413,29.3668,29.3976,41400.0
2007-06-27 15:40:00,38.24,38.34,38.24,38.33,36200.0,29.3899,29.4668,29.3899,29.4591,36200.0
2007-06-27 15:45:00,38.33,38.38,38.33,38.33,27100.0,29.4591,29.4975,29.4591,29.4591,27100.0
2007-06-27 15:50:00,38.35,38.42,38.33,38.4,27300.0,29.4744,29.5282,29.4591,29.5129,27300.0
2007-06-27 15:55:00,38.39,38.39,38.32,38.36,22200.0,29.5052,29.5052,29.4514,29.4821,22200.0
2007-06-28 09:30:00,38.91,38.92,38.37,38.52,5200.0,29.9048,29.9125,29.4898,29.6051,5200.0
2007-06-28 09:35:00,38.56,38.56,38.36,38.42,2900.0,29.6358,29.6358,29.4821,29.5282,2900.0
2007-06-28 09:40:00,38.42,38.75,38.42,38.66,11900.0,29.5282,29.7819,29.5282,29.7127,11900.0
2007-06-28 09:45:00,38.65,38.72,38.61,38.67,11300.0,29.705,29.7588,29.6743,29.7204,11300.0
2007-06-28 09:50:00,38.66,38.71,38.65,38.67,6200.0,29.7127,29.7511,29.705,29.7204,6200.0
2007-06-28 09:55:00,38.65,38.71,38.62,38.71,4000.0,29.705,29.7511,29.682,29.7511,4000.0
2007-06-28 10:00:00,38.71,38.87,38.68,38.87,8500.0,29.7511,29.8741,29.7281,29.8741,8500.0
2007-06-28 10:05:00,38.85,38.92,38.84,38.89,15200.0,29.8587,29.9125,29.851,29.8895,15200.0
2007-06-28 10:10:00,38.89,38.91,38.84,38.88,7200.0,29.8895,29.9048,29.851,29.8818,7200.0
2007-06-28 10:15:00,38.86,38.91,38.85,38.91,3700.0,29.8664,29.9048,29.8587,29.9048,3700.0
2007-06-28 10:20:00,38.91,38.93,38.82,38.83,9000.0,29.9048,29.9202,29.8357,29.8434,9000.0
2007-06-28 10:25:00,38.81,38.84,38.76,38.83,8100.0,29.828,29.851,29.7896,29.8434,8100.0
2007-06-28 10:30:00,38.84,38.87,38.8,38.82,12100.0,29.851,29.8741,29.8203,29.8357,12100.0
2007-06-28 10:35:00,38.82,38.84,38.75,38.83,20100.0,29.8357,29.851,29.7819,29.8434,20100.0
2007-06-28 10:40:00,38.82,38.86,38.81,38.83,6600.0,29.8357,29.8664,29.828,29.8434,6600.0
2007-06-28 10:45:00,38.82,38.92,38.82,38.91,7100.0,29.8357,29.9125,29.8357,29.9048,7100.0
2007-06-28 10:50:00,38.9,38.93,38.86,38.92,15000.0,29.8972,29.9202,29.8664,29.9125,15000.0
2007-06-28 10:55:00,38.9,38.93,38.85,38.88,11700.0,29.8972,29.9202,29.8587,29.8818,11700.0
2007-06-28 11:00:00,38.87,38.91,38.83,38.84,11400.0,29.8741,29.9048,29.8434,29.851,11400.0
2007-06-28 11:05:00,38.85,38.86,38.8,38.8,15800.0,29.8587,29.8664,29.8203,29.8203,15800.0
2007-06-28 11:10:00,38.8,38.85,38.78,38.82,13200.0,29.8203,29.8587,29.8049,29.8357,13200.0
2007-06-28 11:15:00,38.82,38.82,38.77,38.78,8700.0,29.8357,29.8357,29.7972,29.8049,8700.0
2007-06-28 11:20:00,38.8,38.82,38.74,38.79,15900.0,29.8203,29.8357,29.7742,29.8126,15900.0
2007-06-28 11:25:00,38.76,38.79,38.74,38.78,16700.0,29.7896,29.8126,29.7742,29.8049,16700.0
2007-06-28 11:30:00,38.77,38.81,38.77,38.8,11200.0,29.7972,29.828,29.7972,29.8203,11200.0
2007-06-28 11:35:00,38.81,38.81,38.76,38.8,16600.0,29.828,29.828,29.7896,29.8203,16600.0
2007-06-28 11:40:00,38.78,38.79,38.76,38.76,9100.0,29.8049,29.8126,29.7896,29.7896,9100.0
2007-06-28 11:45:00,38.77,38.77,38.72,38.75,9800.0,29.7972,29.7972,29.7588,29.7819,9800.0
2007-06-28 11:50:00,38.76,38.76,38.72,38.73,9300.0,29.7896,29.7896,29.7588,29.7665,9300.0
2007-06-28 11:55:00,38.74,38.83,38.71,38.82,9100.0,29.7742,29.8434,29.7511,29.8357,9100.0
2007-06-28 12:00:00,38.79,38.8,38.76,38.78,4000.0,29.8126,29.8203,29.7896,29.8049,4000.0
2007-06-28 12:05:00,38.76,38.81,38.74,38.79,10900.0,29.7896,29.828,29.7742,29.8126,10900.0
2007-06-28 12:10:00,38.77,38.77,38.73,38.74,10100.0,29.7972,29.7972,29.7665,29.7742,10100.0
2007-06-28 12:15:00,38.74,38.78,38.74,38.76,9000.0,29.7742,29.8049,29.7742,29.7896,9000.0
2007-06-28 12:20:00,38.75,38.83,38.72,38.72,7300.0,29.7819,29.8434,29.7588,29.7588,7300.0
2007-06-28 12:25:00,38.72,38.75,38.71,38.73,7300.0,29.7588,29.7819,29.7511,29.7665,7300.0
2007-06-28 12:30:00,38.73,38.77,38.73,38.75,5400.0,29.7665,29.7972,29.7665,29.7819,5400.0
2007-06-28 12:35:00,38.75,38.78,38.72,38.74,8100.0,29.7819,29.8049,29.7588,29.7742,8100.0
2007-06-28 12:40:00,38.74,38.74,38.7,38.7,19500.0,29.7742,29.7742,29.7434,29.7434,19500.0
2007-06-28 12:45:00,38.7,38.7,38.64,38.64,60700.0,29.7434,29.7434,29.6973,29.6973,60700.0
2007-06-28 12:50:00,38.64,38.71,38.63,38.65,6600.0,29.6973,29.7511,29.6896,29.705,6600.0
2007-06-28 12:55:00,38.65,38.65,38.59,38.6,2700.0,29.705,29.705,29.6589,29.6666,2700.0
2007-06-28 13:00:00,38.59,38.63,38.59,38.62,8300.0,29.6589,29.6896,29.6589,29.682,8300.0
2007-06-28 13:05:00,38.62,38.63,38.57,38.57,2600.0,29.682,29.6896,29.6435,29.6435,2600.0
2007-06-28 13:10:00,38.57,38.66,38.56,38.65,13500.0,29.6435,29.7127,29.6358,29.705,13500.0
2007-06-28 13:15:00,38.64,38.73,38.64,38.7,7700.0,29.6973,29.7665,29.6973,29.7434,7700.0
2007-06-28 13:20:00,38.7,38.71,38.68,38.69,3400.0,29.7434,29.7511,29.7281,29.7358,3400.0
2007-06-28 13:25:00,38.71,38.71,38.58,38.6,7300.0,29.7511,29.7511,29.6512,29.6666,7300.0
2007-06-28 13:30:00,38.61,38.61,38.59,38.6,4000.0,29.6743,29.6743,29.6589,29.6666,4000.0
2007-06-28 13:35:00,38.61,38.62,38.57,38.57,6600.0,29.6743,29.682,29.6435,29.6435,6600.0
2007-06-28 13:40:00,38.57,38.57,38.53,38.57,5200.0,29.6435,29.6435,29.6128,29.6435,5200.0
2007-06-28 13:45:00,38.56,38.65,38.56,38.58,8700.0,29.6358,29.705,29.6358,29.6512,8700.0
2007-06-28 13:50:00,38.58,38.6,38.54,38.57,9600.0,29.6512,29.6666,29.6205,29.6435,9600.0
2007-06-28 13:55:00,38.58,38.64,38.54,38.61,6700.0,29.6512,29.6973,29.6205,29.6743,6700.0
2007-06-28 14:00:00,38.62,38.62,38.53,38.53,4700.0,29.682,29.682,29.6128,29.6128,4700.0
2007-06-28 14:05:00,38.53,38.57,38.51,38.54,8500.0,29.6128,29.6435,29.5974,29.6205,8500.0
2007-06-28 14:10:00,38.54,38.54,38.46,38.5,15400.0,29.6205,29.6205,29.559,29.5897,15400.0
2007-06-28 14:15:00,38.46,38.72,38.43,38.64,27000.0,29.559,29.7588,29.5359,29.6973,27000.0
2007-06-28 14:20:00,38.68,38.75,38.55,38.61,11600.0,29.7281,29.7819,29.6282,29.6743,11600.0
2007-06-28 14:25:00,38.55,38.6,38.45,38.45,16000.0,29.6282,29.6666,29.5513,29.5513,16000.0
2007-06-28 14:30:00,38.46,38.46,38.32,38.32,19400.0,29.559,29.559,29.4514,29.4514,19400.0
2007-06-28 14:35:00,38.32,38.43,38.31,38.32,32600.0,29.4514,29.5359,29.4437,29.4514,32600.0
2007-06-28 14:40:00,38.33,38.52,38.31,38.45,13900.0,29.4591,29.6051,29.4437,29.5513,13900.0
2007-06-28 14:45:00,38.46,38.54,38.42,38.46,12700.0,29.559,29.6205,29.5282,29.559,12700.0
2007-06-28 14:50:00,38.44,38.46,38.39,38.39,19300.0,29.5436,29.559,29.5052,29.5052,19300.0
2007-06-28 14:55:00,38.4,38.44,38.38,38.4,11400.0,29.5129,29.5436,29.4975,29.5129,11400.0
2007-06-28 15:00:00,38.41,38.44,38.34,38.35,17900.0,29.5206,29.5436,29.4668,29.4744,17900.0
2007-06-28 15:05:00,38.36,38.41,38.33,38.39,20200.0,29.4821,29.5206,29.4591,29.5052,20200.0
2007-06-28 15:10:00,38.39,38.4,38.33,38.38,11300.0,29.5052,29.5129,29.4591,29.4975,11300.0
2007-06-28 15:15:00,38.39,38.43,38.39,38.42,10600.0,29.5052,29.5359,29.5052,29.5282,10600.0
2007-06-28 15:20:00,38.41,38.52,38.39,38.51,12700.0,29.5206,29.6051,29.5052,29.5974,12700.0
2007-06-28 15:25:00,38.49,38.5,38.43,38.46,13800.0,29.582,29.5897,29.5359,29.559,13800.0
2007-06-28 15:30:00,38.47,38.51,38.43,38.44,9600.0,29.5667,29.5974,29.5359,29.5436,9600.0
2007-06-28 15:35:00,38.45,38.47,38.44,38.46,5800.0,29.5513,29.5667,29.5436,29.559,5800.0
2007-06-28 15:40:00,38.43,38.44,38.4,38.41,21500.0,29.5359,29.5436,29.5129,29.5206,21500.0
2007-06-28 15:45:00,38.42,38.45,38.39,38.43,23900.0,29.5282,29.5513,29.5052,29.5359,23900.0
2007-06-28 15:50:00,38.41,38.47,38.39,38.46,27100.0,29.5206,29.5667,29.5052,29.559,27100.0
2007-06-28 15:55:00,38.46,38.55,38.46,38.5,43800.0,29.559,29.6282,29.559,29.5897,43800.0
2007-06-29 09:35:00,38.57,38.85,38.57,38.85,8300.0,29.6435,29.8587,29.6435,29.8587,8300.0
2007-06-29 09:40:00,38.87,39.01,38.84,39.01,9600.0,29.8741,29.9817,29.851,29.9817,9600.0
2007-06-29 09:45:00,39.02,39.05,38.89,38.91,11900.0,29.9894,30.0124,29.8895,29.9048,11900.0
2007-06-29 09:50:00,38.95,38.95,38.88,38.94,5600.0,29.9356,29.9356,29.8818,29.9279,5600.0
2007-06-29 09:55:00,38.93,38.98,38.93,38.96,37300.0,29.9202,29.9586,29.9202,29.9433,37300.0
2007-06-29 10:00:00,38.98,39.1,38.98,39.09,7200.0,29.9586,30.0509,29.9586,30.0432,7200.0
2007-06-29 10:05:00,39.06,39.06,38.99,39.0,9500.0,30.0201,30.0201,29.9663,29.974,9500.0
2007-06-29 10:10:00,39.01,39.03,38.99,39.0,5400.0,29.9817,29.9971,29.9663,29.974,5400.0
2007-06-29 10:15:00,39.0,39.03,39.0,39.0,3700.0,29.974,29.9971,29.974,29.974,3700.0
2007-06-29 10:20:00,39.01,39.02,38.99,39.01,4900.0,29.9817,29.9894,29.9663,29.9817,4900.0
2007-06-29 10:25:00,39.0,39.03,38.99,39.01,7600.0,29.974,29.9971,29.9663,29.9817,7600.0
2007-06-29 10:30:00,39.01,39.03,39.0,39.01,5900.0,29.9817,29.9971,29.974,29.9817,5900.0
2007-06-29 10:35:00,39.02,39.03,39.0,39.02,4900.0,29.9894,29.9971,29.974,29.9894,4900.0
2007-06-29 10:40:00,39.03,39.09,39.01,39.08,7300.0,29.9971,30.0432,29.9817,30.0355,7300.0
2007-06-29 10:45:00,39.08,39.08,39.03,39.03,3100.0,30.0355,30.0355,29.9971,29.9971,3100.0
2007-06-29 10:50:00,39.05,39.05,39.0,39.0,2300.0,30.0124,30.0124,29.974,29.974,2300.0
2007-06-29 10:55:00,39.0,39.0,38.99,39.0,2100.0,29.974,29.974,29.9663,29.974,2100.0
2007-06-29 11:00:00,38.99,39.01,38.96,38.97,33100.0,29.9663,29.9817,29.9433,29.951,33100.0
2007-06-29 11:05:00,38.99,39.01,38.96,38.98,14000.0,29.9663,29.9817,29.9433,29.9586,14000.0
2007-06-29 11:10:00,38.98,39.0,38.94,38.95,11400.0,29.9586,29.974,29.9279,29.9356,11400.0
2007-06-29 11:15:00,38.95,38.96,38.92,38.95,9200.0,29.9356,29.9433,29.9125,29.9356,9200.0
2007-06-29 11:20:00,38.96,39.02,38.96,38.98,6600.0,29.9433,29.9894,29.9433,29.9586,6600.0
2007-06-29 11:25:00,38.98,38.99,38.93,38.93,3400.0,29.9586,29.9663,29.9202,29.9202,3400.0
2007-06-29 11:30:00,38.93,38.96,38.93,38.96,6000.0,29.9202,29.9433,29.9202,29.9433,6000.0
2007-06-29 11:35:00,38.96,39.03,38.93,39.03,7600.0,29.9433,29.9971,29.9202,29.9971,7600.0
2007-06-29 11:40:00,39.03,39.04,38.98,38.99,6900.0,29.9971,30.0048,29.9586,29.9663,6900.0
2007-06-29 11:45:00,39.01,39.02,38.97,39.0,5800.0,29.9817,29.9894,29.951,29.974,5800.0
2007-06-29 11:50:00,39.0,39.01,38.97,39.01,9300.0,29.974,29.9817,29.951,29.9817,9300.0
2007-06-29 11:55:00,39.0,39.07,38.96,39.06,11800.0,29.974,30.0278,29.9433,30.0201,11800.0
2007-06-29 12:00:00,39.05,39.06,39.0,39.01,6800.0,30.0124,30.0201,29.974,29.9817,6800.0
2007-06-29 12:05:00,39.01,39.04,39.0,39.02,9800.0,29.9817,30.0048,29.974,29.9894,9800.0
2007-06-29 12:10:00,39.01,39.03,38.98,39.01,14000.0,29.9817,29.9971,29.9586,29.9817,14000.0
2007-06-29 12:15:00,39.0,39.04,38.98,39.0,19700.0,29.974,30.0048,29.9586,29.974,19700.0
2007-06-29 12:20:00,38.99,39.01,38.95,39.0,10500.0,29.9663,29.9817,29.9356,29.974,10500.0
2007-06-29 12:25:00,39.0,39.05,38.98,39.0,23800.0,29.974,30.0124,29.9586,29.974,23800.0
2007-06-29 12:30:00,39.0,39.03,38.94,38.95,19800.0,29.974,29.9971,29.9279,29.9356,19800.0
2007-06-29 12:35:00,38.95,38.99,38.92,38.92,16400.0,29.9356,29.9663,29.9125,29.9125,16400.0
2007-06-29 12:40:00,38.94,39.0,38.92,39.0,5300.0,29.9279,29.974,29.9125,29.974,5300.0
2007-06-29 12:45:00,38.99,38.99,38.94,38.96,5000.0,29.9663,29.9663,29.9279,29.9433,5000.0
2007-06-29 12:50:00,38.96,39.0,38.94,38.99,5500.0,29.9433,29.974,29.9279,29.9663,5500.0
2007-06-29 12:55:00,38.96,38.96,38.91,38.91,5900.0,29.9433,29.9433,29.9048,29.9048,5900.0
2007-06-29 13:00:00,38.91,39.01,38.88,38.99,8300.0,29.9048,29.9817,29.8818,29.9663,8300.0
2007-06-29 13:05:00,38.96,38.98,38.95,38.97,8200.0,29.9433,29.9586,29.9356,29.951,8200.0
2007-06-29 13:10:00,38.99,39.01,38.83,38.84,12900.0,29.9663,29.9817,29.8434,29.851,12900.0
2007-06-29 13:15:00,38.84,38.84,38.78,38.81,10000.0,29.851,29.851,29.8049,29.828,10000.0
2007-06-29 13:20:00,38.8,38.9,38.78,38.88,8900.0,29.8203,29.8972,29.8049,29.8818,8900.0
2007-06-29 13:25:00,38.86,38.86,38.75,38.82,12600.0,29.8664,29.8664,29.7819,29.8357,12600.0
2007-06-29 13:30:00,38.81,38.81,38.74,38.74,5400.0,29.828,29.828,29.7742,29.7742,5400.0
2007-06-29 13:35:00,38.75,38.84,38.74,38.79,11700.0,29.7819,29.851,29.7742,29.8126,11700.0
2007-06-29 13:40:00,38.78,38.84,38.78,38.81,5500.0,29.8049,29.851,29.8049,29.828,5500.0
2007-06-29 13:45:00,38.81,38.9,38.81,38.88,8200.0,29.828,29.8972,29.828,29.8818,8200.0
2007-06-29 13:50:00,38.89,38.93,38.85,38.9,9800.0,29.8895,29.9202,29.8587,29.8972,9800.0
2007-06-29 13:55:00,38.89,38.92,38.85,38.85,4200.0,29.8895,29.9125,29.8587,29.8587,4200.0
2007-06-29 14:00:00,38.86,38.86,38.8,38.84,12900.0,29.8664,29.8664,29.8203,29.851,12900.0
2007-06-29 14:05:00,38.84,38.84,38.72,38.76,15000.0,29.851,29.851,29.7588,29.7896,15000.0
2007-06-29 14:10:00,38.76,38.77,38.69,38.75,21300.0,29.7896,29.7972,29.7358,29.7819,21300.0
2007-06-29 14:15:00,38.76,38.79,38.67,38.79,18000.0,29.7896,29.8126,29.7204,29.8126,18000.0
2007-06-29 14:20:00,38.78,38.86,38.75,38.82,25500.0,29.8049,29.8664,29.7819,29.8357,25500.0
2007-06-29 14:25:00,38.84,38.88,38.73,38.75,10800.0,29.851,29.8818,29.7665,29.7819,10800.0
2007-06-29 14:30:00,38.74,38.79,38.74,38.78,12300.0,29.7742,29.8126,29.7742,29.8049,12300.0
2007-06-29 14:35:00,38.77,38.89,38.77,38.84,12200.0,29.7972,29.8895,29.7972,29.851,12200.0
2007-06-29 14:40:00,38.81,38.81,38.73,38.73,8600.0,29.828,29.828,29.7665,29.7665,8600.0
2007-06-29 14:45:00,38.75,38.75,38.69,38.71,9100.0,29.7819,29.7819,29.7358,29.7511,9100.0
2007-06-29 14:50:00,38.71,38.72,38.68,38.72,7200.0,29.7511,29.7588,29.7281,29.7588,7200.0
2007-06-29 14:55:00,38.7,38.71,38.67,38.7,6300.0,29.7434,29.7511,29.7204,29.7434,6300.0
2007-06-29 15:00:00,38.7,38.71,38.57,38.58,14400.0,29.7434,29.7511,29.6435,29.6512,14400.0
2007-06-29 15:05:00,38.57,38.58,38.47,38.49,14900.0,29.6435,29.6512,29.5667,29.582,14900.0
2007-06-29 15:10:00,38.51,38.51,38.32,38.35,13600.0,29.5974,29.5974,29.4514,29.4744,13600.0
2007-06-29 15:15:00,38.35,38.42,38.31,38.38,10900.0,29.4744,29.5282,29.4437,29.4975,10900.0
2007-06-29 15:20:00,38.39,38.43,38.36,38.4,14500.0,29.5052,29.5359,29.4821,29.5129,14500.0
2007-06-29 15:25:00,38.41,38.45,38.39,38.4,13900.0,29.5206,29.5513,29.5052,29.5129,13900.0
2007-06-29 15:30:00,38.39,38.45,38.34,38.37,12900.0,29.5052,29.5513,29.4668,29.4898,12900.0
2007-06-29 15:35:00,38.37,38.43,38.35,38.42,14300.0,29.4898,29.5359,29.4744,29.5282,14300.0
2007-06-29 15:40:00,38.41,38.51,38.41,38.49,11200.0,29.5206,29.5974,29.5206,29.582,11200.0
2007-06-29 15:45:00,38.47,38.5,38.43,38.47,15900.0,29.5667,29.5897,29.5359,29.5667,15900.0
2007-06-29 15:50:00,38.45,38.5,38.42,38.46,8600.0,29.5513,29.5897,29.5282,29.559,8600.0
2007-06-29 15:55:00,38.45,38.5,38.44,38.48,14800.0,29.5513,29.5897,29.5436,29.5744,14800.0
2007-07-02 09:35:00,38.87,38.96,38.42,38.94,13500.0,29.8741,29.9433,29.5282,29.9279,13500.0
2007-07-02 09:40:00,38.94,39.19,38.94,39.19,17700.0,29.9279,30.12,29.9279,30.12,17700.0
2007-07-02 09:45:00,39.24,39.41,39.09,39.09,16400.0,30.1585,30.2891,30.0432,30.0432,16400.0
2007-07-02 09:50:00,39.08,39.11,38.95,38.95,10600.0,30.0355,30.0586,29.9356,29.9356,10600.0
2007-07-02 09:55:00,38.95,39.05,38.94,39.04,10200.0,29.9356,30.0124,29.9279,30.0048,10200.0
2007-07-02 10:00:00,39.04,39.07,38.89,38.96,10700.0,30.0048,30.0278,29.8895,29.9433,10700.0
2007-07-02 10:05:00,38.94,38.97,38.83,38.85,6500.0,29.9279,29.951,29.8434,29.8587,6500.0
2007-07-02 10:10:00,38.84,38.85,38.81,38.84,10000.0,29.851,29.8587,29.828,29.851,10000.0
2007-07-02 10:15:00,38.82,38.84,38.8,38.8,4400.0,29.8357,29.851,29.8203,29.8203,4400.0
2007-07-02 10:20:00,38.79,38.97,38.78,38.93,41500.0,29.8126,29.951,29.8049,29.9202,41500.0
2007-07-02 10:25:00,38.93,38.96,38.91,38.92,4000.0,29.9202,29.9433,29.9048,29.9125,4000.0
2007-07-02 10:30:00,38.94,39.06,38.93,39.05,7000.0,29.9279,30.0201,29.9202,30.0124,7000.0
2007-07-02 10:35:00,39.05,39.09,39.04,39.07,3800.0,30.0124,30.0432,30.0048,30.0278,3800.0
2007-07-02 10:40:00,39.07,39.1,39.07,39.07,3200.0,30.0278,30.0509,30.0278,30.0278,3200.0
2007-07-02 10:45:00,39.07,39.08,39.05,39.06,4400.0,30.0278,30.0355,30.0124,30.0201,4400.0
2007-07-02 10:50:00,39.07,39.08,39.04,39.08,3300.0,30.0278,30.0355,30.0048,30.0355,3300.0
2007-07-02 10:55:00,39.08,39.22,39.06,39.19,8600.0,30.0355,30.1431,30.0201,30.12,8600.0
2007-07-02 11:00:00,39.19,39.25,39.14,39.14,3900.0,30.12,30.1662,30.0816,30.0816,3900.0
2007-07-02 11:05:00,39.14,39.15,39.09,39.1,7000.0,30.0816,30.0893,30.0432,30.0509,7000.0
2007-07-02 11:10:00,39.11,39.17,39.11,39.12,4200.0,30.0586,30.1047,30.0586,30.0662,4200.0
2007-07-02 11:15:00,39.11,39.15,39.09,39.1,8900.0,30.0586,30.0893,30.0432,30.0509,8900.0
2007-07-02 11:20:00,39.1,39.11,39.05,39.05,3500.0,30.0509,30.0586,30.0124,30.0124,3500.0
2007-07-02 11:25:00,39.05,39.07,39.01,39.01,2100.0,30.0124,30.0278,29.9817,29.9817,2100.0
2007-07-02 11:30:00,39.02,39.05,38.99,38.99,5800.0,29.9894,30.0124,29.9663,29.9663,5800.0
2007-07-02 11:35:00,39.0,39.01,38.98,39.0,3900.0,29.974,29.9817,29.9586,29.974,3900.0
2007-07-02 11:40:00,38.99,39.01,38.99,39.01,3500.0,29.9663,29.9817,29.9663,29.9817,3500.0
2007-07-02 11:45:00,39.0,39.01,38.98,39.01,8100.0,29.974,29.9817,29.9586,29.9817,8100.0
2007-07-02 11:50:00,38.98,39.0,38.95,38.96,4100.0,29.9586,29.974,29.9356,29.9433,4100.0
2007-07-02 11:55:00,38.94,38.94,38.88,38.89,4200.0,29.9279,29.9279,29.8818,29.8895,4200.0
2007-07-02 12:00:00,38.87,38.91,38.87,38.9,6000.0,29.8741,29.9048,29.8741,29.8972,6000.0
2007-07-02 12:05:00,38.91,38.98,38.89,38.98,5600.0,29.9048,29.9586,29.8895,29.9586,5600.0
2007-07-02 12:10:00,38.98,39.03,38.97,39.0,2900.0,29.9586,29.9971,29.951,29.974,2900.0
2007-07-02 12:15:00,38.99,38.99,38.92,38.92,4600.0,29.9663,29.9663,29.9125,29.9125,4600.0
2007-07-02 12:20:00,38.92,38.94,38.84,38.85,10300.0,29.9125,29.9279,29.851,29.8587,10300.0
2007-07-02 12:25:00,38.84,38.88,38.83,38.87,7700.0,29.851,29.8818,29.8434,29.8741,7700.0
2007-07-02 12:30:00,38.86,38.89,38.84,38.85,8900.0,29.8664,29.8895,29.851,29.8587,8900.0
2007-07-02 12:35:00,38.85,38.87,38.78,38.78,8700.0,29.8587,29.8741,29.8049,29.8049,8700.0
2007-07-02 12:40:00,38.78,38.79,38.77,38.77,9500.0,29.8049,29.8126,29.7972,29.7972,9500.0
2007-07-02 12:45:00,38.77,38.77,38.75,38.77,11800.0,29.7972,29.7972,29.7819,29.7972,11800.0
2007-07-02 12:50:00,38.77,38.79,38.73,38.75,8100.0,29.7972,29.8126,29.7665,29.7819,8100.0
2007-07-02 12:55:00,38.74,38.74,38.7,38.71,4400.0,29.7742,29.7742,29.7434,29.7511,4400.0
2007-07-02 13:00:00,38.7,38.75,38.69,38.75,9200.0,29.7434,29.7819,29.7358,29.7819,9200.0
2007-07-02 13:05:00,38.8,38.83,38.8,38.82,2400.0,29.8203,29.8434,29.8203,29.8357,2400.0
2007-07-02 13:10:00,38.81,38.82,38.79,38.79,1600.0,29.828,29.8357,29.8126,29.8126,1600.0
2007-07-02 13:15:00,38.8,38.8,38.7,38.72,7300.0,29.8203,29.8203,29.7434,29.7588,7300.0
2007-07-02 13:20:00,38.7,38.75,38.69,38.75,11400.0,29.7434,29.7819,29.7358,29.7819,11400.0
2007-07-02 13:25:00,38.75,38.77,38.72,38.72,3700.0,29.7819,29.7972,29.7588,29.7588,3700.0
2007-07-02 13:30:00,38.74,38.75,38.72,38.73,3300.0,29.7742,29.7819,29.7588,29.7665,3300.0
2007-07-02 13:35:00,38.74,38.74,38.67,38.67,3900.0,29.7742,29.7742,29.7204,29.7204,3900.0
2007-07-02 13:40:00,38.67,38.78,38.67,38.77,9200.0,29.7204,29.8049,29.7204,29.7972,9200.0
2007-07-02 13:45:00,38.78,38.78,38.72,38.74,7400.0,29.8049,29.8049,29.7588,29.7742,7400.0
2007-07-02 13:50:00,38.75,38.84,38.75,38.83,6000.0,29.7819,29.851,29.7819,29.8434,6000.0
2007-07-02 13:55:00,38.82,38.86,38.82,38.86,5200.0,29.8357,29.8664,29.8357,29.8664,5200.0
2007-07-02 14:00:00,38.86,38.86,38.8,38.81,2900.0,29.8664,29.8664,29.8203,29.828,2900.0
2007-07-02 14:05:00,38.81,38.83,38.8,38.8,4200.0,29.828,29.8434,29.8203,29.8203,4200.0
2007-07-02 14:10:00,38.8,38.81,38.75,38.77,5900.0,29.8203,29.828,29.7819,29.7972,5900.0
2007-07-02 14:15:00,38.75,38.77,38.7,38.72,6600.0,29.7819,29.7972,29.7434,29.7588,6600.0
2007-07-02 14:20:00,38.73,38.73,38.72,38.72,2000.0,29.7665,29.7665,29.7588,29.7588,2000.0
2007-07-02 14:25:00,38.72,38.73,38.7,38.71,4200.0,29.7588,29.7665,29.7434,29.7511,4200.0
2007-07-02 14:30:00,38.71,38.71,38.7,38.71,2800.0,29.7511,29.7511,29.7434,29.7511,2800.0
2007-07-02 14:35:00,38.71,38.71,38.69,38.69,16600.0,29.7511,29.7511,29.7358,29.7358,16600.0
2007-07-02 14:40:00,38.7,38.7,38.57,38.67,30200.0,29.7434,29.7434,29.6435,29.7204,30200.0
2007-07-02 14:45:00,38.68,38.68,38.61,38.66,7700.0,29.7281,29.7281,29.6743,29.7127,7700.0
2007-07-02 14:50:00,38.65,38.69,38.61,38.69,5800.0,29.705,29.7358,29.6743,29.7358,5800.0
2007-07-02 14:55:00,38.68,38.78,38.67,38.72,5600.0,29.7281,29.8049,29.7204,29.7588,5600.0
2007-07-02 15:00:00,38.72,38.79,38.66,38.77,17100.0,29.7588,29.8126,29.7127,29.7972,17100.0
2007-07-02 15:05:00,38.76,38.77,38.73,38.73,4700.0,29.7896,29.7972,29.7665,29.7665,4700.0
2007-07-02 15:10:00,38.73,38.74,38.69,38.73,6800.0,29.7665,29.7742,29.7358,29.7665,6800.0
2007-07-02 15:15:00,38.73,38.73,38.68,38.7,5700.0,29.7665,29.7665,29.7281,29.7434,5700.0
2007-07-02 15:20:00,38.69,38.74,38.69,38.74,14700.0,29.7358,29.7742,29.7358,29.7742,14700.0
2007-07-02 15:25:00,38.75,38.76,38.72,38.74,7600.0,29.7819,29.7896,29.7588,29.7742,7600.0
2007-07-02 15:30:00,38.74,38.77,38.71,38.71,11100.0,29.7742,29.7972,29.7511,29.7511,11100.0
2007-07-02 15:35:00,38.71,38.71,38.69,38.7,12300.0,29.7511,29.7511,29.7358,29.7434,12300.0
2007-07-02 15:40:00,38.71,38.78,38.71,38.74,14700.0,29.7511,29.8049,29.7511,29.7742,14700.0
2007-07-02 15:45:00,38.74,38.78,38.74,38.75,11700.0,29.7742,29.8049,29.7742,29.7819,11700.0
2007-07-02 15:50:00,38.75,38.78,38.73,38.75,17000.0,29.7819,29.8049,29.7665,29.7819,17000.0
2007-07-02 15:55:00,38.75,38.81,38.74,38.77,17200.0,29.7819,29.828,29.7742,29.7972,17200.0
2007-07-03 09:30:00,38.86,38.99,38.68,38.99,9200.0,29.8664,29.9663,29.7281,29.9663,9200.0
2007-07-03 09:35:00,38.97,39.05,38.95,39.05,3900.0,29.951,30.0124,29.9356,30.0124,3900.0
2007-07-03 09:40:00,39.02,39.13,39.0,39.09,4200.0,29.9894,30.0739,29.974,30.0432,4200.0
2007-07-03 09:45:00,39.11,39.21,39.11,39.21,6300.0,30.0586,30.1354,30.0586,30.1354,6300.0
2007-07-03 09:50:00,39.23,39.25,39.14,39.23,9300.0,30.1508,30.1662,30.0816,30.1508,9300.0
2007-07-03 09:55:00,39.26,39.29,39.24,39.29,6800.0,30.1738,30.1969,30.1585,30.1969,6800.0
2007-07-03 10:00:00,39.28,39.3,39.25,39.27,13900.0,30.1892,30.2046,30.1662,30.1815,13900.0
2007-07-03 10:05:00,39.27,39.31,39.26,39.28,14800.0,30.1815,30.2123,30.1738,30.1892,14800.0
2007-07-03 10:10:00,39.3,39.31,39.27,39.28,10200.0,30.2046,30.2123,30.1815,30.1892,10200.0
2007-07-03 10:15:00,39.29,39.29,39.24,39.27,15600.0,30.1969,30.1969,30.1585,30.1815,15600.0
2007-07-03 10:20:00,39.29,39.29,39.21,39.22,13700.0,30.1969,30.1969,30.1354,30.1431,13700.0
2007-07-03 10:25:00,39.22,39.31,39.19,39.31,10700.0,30.1431,30.2123,30.12,30.2123,10700.0
2007-07-03 10:30:00,39.31,39.33,39.21,39.25,10000.0,30.2123,30.2276,30.1354,30.1662,10000.0
2007-07-03 10:35:00,39.26,39.27,39.22,39.26,16200.0,30.1738,30.1815,30.1431,30.1738,16200.0
2007-07-03 10:40:00,39.25,39.28,39.25,39.28,9100.0,30.1662,30.1892,30.1662,30.1892,9100.0
2007-07-03 10:45:00,39.28,39.28,39.21,39.24,8000.0,30.1892,30.1892,30.1354,30.1585,8000.0
2007-07-03 10:50:00,39.24,39.25,39.23,39.24,6700.0,30.1585,30.1662,30.1508,30.1585,6700.0
2007-07-03 10:55:00,39.25,39.26,39.23,39.25,5000.0,30.1662,30.1738,30.1508,30.1662,5000.0
2007-07-03 11:00:00,39.25,39.28,39.25,39.26,13700.0,30.1662,30.1892,30.1662,30.1738,13700.0
2007-07-03 11:05:00,39.26,39.27,39.24,39.25,6800.0,30.1738,30.1815,30.1585,30.1662,6800.0
2007-07-03 11:10:00,39.24,39.28,39.24,39.24,10400.0,30.1585,30.1892,30.1585,30.1585,10400.0
2007-07-03 11:15:00,39.24,39.28,39.24,39.25,10600.0,30.1585,30.1892,30.1585,30.1662,10600.0
2007-07-03 11:20:00,39.25,39.27,39.23,39.26,6900.0,30.1662,30.1815,30.1508,30.1738,6900.0
2007-07-03 11:25:00,39.25,39.27,39.24,39.26,4900.0,30.1662,30.1815,30.1585,30.1738,4900.0
2007-07-03 11:30:00,39.25,39.26,39.23,39.25,11600.0,30.1662,30.1738,30.1508,30.1662,11600.0
2007-07-03 11:35:00,39.25,39.31,39.24,39.28,15300.0,30.1662,30.2123,30.1585,30.1892,15300.0
2007-07-03 11:40:00,39.29,39.29,39.23,39.23,4300.0,30.1969,30.1969,30.1508,30.1508,4300.0
2007-07-03 11:45:00,39.23,39.28,39.23,39.25,10000.0,30.1508,30.1892,30.1508,30.1662,10000.0
2007-07-03 11:50:00,39.26,39.27,39.25,39.26,3700.0,30.1738,30.1815,30.1662,30.1738,3700.0
2007-07-03 11:55:00,39.26,39.28,39.22,39.27,12500.0,30.1738,30.1892,30.1431,30.1815,12500.0
2007-07-03 12:00:00,39.25,39.26,39.21,39.25,17000.0,30.1662,30.1738,30.1354,30.1662,17000.0
2007-07-03 12:05:00,39.25,39.26,39.22,39.25,10000.0,30.1662,30.1738,30.1431,30.1662,10000.0
2007-07-03 12:10:00,39.23,39.27,39.21,39.25,12600.0,30.1508,30.1815,30.1354,30.1662,12600.0
2007-07-03 12:15:00,39.23,39.29,39.23,39.26,8800.0,30.1508,30.1969,30.1508,30.1738,8800.0
2007-07-03 12:20:00,39.27,39.28,39.22,39.22,8300.0,30.1815,30.1892,30.1431,30.1431,8300.0
2007-07-03 12:25:00,39.22,39.27,39.17,39.26,37400.0,30.1431,30.1815,30.1047,30.1738,37400.0
2007-07-03 12:30:00,39.27,39.28,39.24,39.26,13500.0,30.1815,30.1892,30.1585,30.1738,13500.0
2007-07-03 12:35:00,39.27,39.29,39.25,39.26,6100.0,30.1815,30.1969,30.1662,30.1738,6100.0
2007-07-03 12:40:00,39.27,39.28,39.25,39.25,9000.0,30.1815,30.1892,30.1662,30.1662,9000.0
2007-07-03 12:45:00,39.26,39.27,39.25,39.25,19700.0,30.1738,30.1815,30.1662,30.1662,19700.0
2007-07-03 12:50:00,39.26,39.26,39.17,39.2,12400.0,30.1738,30.1738,30.1047,30.1277,12400.0
2007-07-03 12:55:00,39.19,39.21,39.13,39.2,9500.0,30.12,30.1354,30.0739,30.1277,9500.0
2007-07-05 09:30:00,41.16,41.16,41.16,41.16,200.0,31.6341,31.6341,31.6341,31.6341,200.0
2007-07-05 09:35:00,40.85,40.97,40.4,40.4,59300.0,31.3959,31.4881,31.05,31.05,59300.0
2007-07-05 09:40:00,40.42,40.6,40.4,40.43,29700.0,31.0654,31.2037,31.05,31.0731,29700.0
2007-07-05 09:45:00,40.42,40.62,40.42,40.59,45800.0,31.0654,31.2191,31.0654,31.196,45800.0
2007-07-05 09:50:00,40.61,40.66,40.55,40.62,27600.0,31.2114,31.2498,31.1653,31.2191,27600.0
2007-07-05 09:55:00,40.62,40.63,40.57,40.59,17000.0,31.2191,31.2268,31.1807,31.196,17000.0
2007-07-05 10:00:00,40.59,40.59,40.45,40.45,17100.0,31.196,31.196,31.0884,31.0884,17100.0
2007-07-05 10:05:00,40.46,40.52,40.42,40.5,17700.0,31.0961,31.1422,31.0654,31.1269,17700.0
2007-07-05 10:10:00,40.5,40.51,40.47,40.48,9200.0,31.1269,31.1345,31.1038,31.1115,9200.0
2007-07-05 10:15:00,40.47,40.48,40.41,40.47,27300.0,31.1038,31.1115,31.0577,31.1038,27300.0
2007-07-05 10:20:00,40.45,40.46,40.3,40.35,15300.0,31.0884,31.0961,30.9731,31.0116,15300.0
2007-07-05 10:25:00,40.36,40.44,40.34,40.4,10700.0,31.0193,31.0807,31.0039,31.05,10700.0
2007-07-05 10:30:00,40.4,40.45,40.4,40.45,12600.0,31.05,31.0884,31.05,31.0884,12600.0
2007-07-05 10:35:00,40.45,40.5,40.44,40.48,17700.0,31.0884,31.1269,31.0807,31.1115,17700.0
2007-07-05 10:40:00,40.48,40.51,40.43,40.44,8300.0,31.1115,31.1345,31.0731,31.0807,8300.0
2007-07-05 10:45:00,40.43,40.48,40.41,40.41,7900.0,31.0731,31.1115,31.0577,31.0577,7900.0
2007-07-05 10:50:00,40.4,40.4,40.28,40.3,8200.0,31.05,31.05,30.9578,30.9731,8200.0
2007-07-05 10:55:00,40.3,40.33,40.28,40.33,15800.0,30.9731,30.9962,30.9578,30.9962,15800.0
2007-07-05 11:00:00,40.33,40.33,40.16,40.26,15000.0,30.9962,30.9962,30.8655,30.9424,15000.0
2007-07-05 11:05:00,40.27,40.33,40.26,40.3,23200.0,30.9501,30.9962,30.9424,30.9731,23200.0
2007-07-05 11:10:00,40.31,40.36,40.3,40.35,11800.0,30.9808,31.0193,30.9731,31.0116,11800.0
2007-07-05 11:15:00,40.33,40.36,40.32,40.35,5100.0,30.9962,31.0193,30.9885,31.0116,5100.0
2007-07-05 11:20:00,40.34,40.41,40.33,40.33,14700.0,31.0039,31.0577,30.9962,30.9962,14700.0
2007-07-05 11:25:00,40.34,40.36,40.33,40.34,18300.0,31.0039,31.0193,30.9962,31.0039,18300.0
2007-07-05 11:30:00,40.35,40.35,40.32,40.35,6200.0,31.0116,31.0116,30.9885,31.0116,6200.0
2007-07-05 11:35:00,40.34,40.35,40.3,40.3,9000.0,31.0039,31.0116,30.9731,30.9731,9000.0
2007-07-05 11:40:00,40.3,40.33,40.3,40.3,7700.0,30.9731,30.9962,30.9731,30.9731,7700.0
2007-07-05 11:45:00,40.3,40.3,40.25,40.25,7600.0,30.9731,30.9731,30.9347,30.9347,7600.0
2007-07-05 11:50:00,40.25,40.26,40.23,40.23,3100.0,30.9347,30.9424,30.9193,30.9193,3100.0
2007-07-05 11:55:00,40.23,40.23,40.18,40.22,9600.0,30.9193,30.9193,30.8809,30.9117,9600.0
2007-07-05 12:00:00,40.23,40.33,40.22,40.31,10900.0,30.9193,30.9962,30.9117,30.9808,10900.0
2007-07-05 12:05:00,40.33,40.37,40.29,40.33,14600.0,30.9962,31.0269,30.9655,30.9962,14600.0
2007-07-05 12:10:00,40.33,40.35,40.31,40.34,14400.0,30.9962,31.0116,30.9808,31.0039,14400.0
2007-07-05 12:15:00,40.34,40.37,40.33,40.34,12600.0,31.0039,31.0269,30.9962,31.0039,12600.0
2007-07-05 12:20:00,40.35,40.36,40.31,40.31,6000.0,31.0116,31.0193,30.9808,30.9808,6000.0
2007-07-05 12:25:00,40.32,40.33,40.28,40.33,10900.0,30.9885,30.9962,30.9578,30.9962,10900.0
2007-07-05 12:30:00,40.31,40.31,40.21,40.22,7100.0,30.9808,30.9808,30.904,30.9117,7100.0
2007-07-05 12:35:00,40.22,40.28,40.2,40.21,11600.0,30.9117,30.9578,30.8963,30.904,11600.0
2007-07-05 12:40:00,40.22,40.26,40.22,40.24,4400.0,30.9117,30.9424,30.9117,30.927,4400.0
2007-07-05 12:45:00,40.24,40.25,40.21,40.21,6700.0,30.927,30.9347,30.904,30.904,6700.0
2007-07-05 12:50:00,40.22,40.24,40.2,40.21,7000.0,30.9117,30.927,30.8963,30.904,7000.0
2007-07-05 12:55:00,40.21,40.28,40.17,40.24,15800.0,30.904,30.9578,30.8732,30.927,15800.0
2007-07-05 13:00:00,40.23,40.27,40.21,40.21,5100.0,30.9193,30.9501,30.904,30.904,5100.0
2007-07-05 13:05:00,40.21,40.21,40.19,40.2,8600.0,30.904,30.904,30.8886,30.8963,8600.0
2007-07-05 13:10:00,40.21,40.26,40.18,40.26,14500.0,30.904,30.9424,30.8809,30.9424,14500.0
2007-07-05 13:15:00,40.25,40.27,40.24,40.25,8300.0,30.9347,30.9501,30.927,30.9347,8300.0
2007-07-05 13:20:00,40.25,40.28,40.23,40.25,9200.0,30.9347,30.9578,30.9193,30.9347,9200.0
2007-07-05 13:25:00,40.25,40.25,40.22,40.22,6000.0,30.9347,30.9347,30.9117,30.9117,6000.0
2007-07-05 13:30:00,40.22,40.27,40.22,40.26,13400.0,30.9117,30.9501,30.9117,30.9424,13400.0
2007-07-05 13:35:00,40.26,40.27,40.24,40.24,8300.0,30.9424,30.9501,30.927,30.927,8300.0
2007-07-05 13:40:00,40.23,40.27,40.23,40.27,8500.0,30.9193,30.9501,30.9193,30.9501,8500.0
2007-07-05 13:45:00,40.26,40.27,40.24,40.24,5500.0,30.9424,30.9501,30.927,30.927,5500.0
2007-07-05 13:50:00,40.24,40.25,40.22,40.22,5600.0,30.927,30.9347,30.9117,30.9117,5600.0
2007-07-05 13:55:00,40.22,40.28,40.22,40.23,9000.0,30.9117,30.9578,30.9117,30.9193,9000.0
2007-07-05 14:00:00,40.21,40.21,40.19,40.21,19100.0,30.904,30.904,30.8886,30.904,19100.0
2007-07-05 14:05:00,40.21,40.27,40.21,40.26,6700.0,30.904,30.9501,30.904,30.9424,6700.0
2007-07-05 14:10:00,40.24,40.25,40.22,40.22,5700.0,30.927,30.9347,30.9117,30.9117,5700.0
2007-07-05 14:15:00,40.22,40.25,40.17,40.18,41900.0,30.9117,30.9347,30.8732,30.8809,41900.0
2007-07-05 14:20:00,40.18,40.18,40.15,40.16,12200.0,30.8809,30.8809,30.8579,30.8655,12200.0
2007-07-05 14:25:00,40.16,40.2,40.12,40.17,19600.0,30.8655,30.8963,30.8348,30.8732,19600.0
2007-07-05 14:30:00,40.18,40.23,40.18,40.18,9600.0,30.8809,30.9193,30.8809,30.8809,9600.0
2007-07-05 14:35:00,40.19,40.21,40.17,40.17,10100.0,30.8886,30.904,30.8732,30.8732,10100.0
2007-07-05 14:40:00,40.17,40.18,40.14,40.14,13900.0,30.8732,30.8809,30.8502,30.8502,13900.0
2007-07-05 14:45:00,40.13,40.2,40.13,40.19,24700.0,30.8425,30.8963,30.8425,30.8886,24700.0
2007-07-05 14:50:00,40.19,40.19,40.13,40.14,12100.0,30.8886,30.8886,30.8425,30.8502,12100.0
2007-07-05 14:55:00,40.14,40.16,40.11,40.14,15100.0,30.8502,30.8655,30.8271,30.8502,15100.0
2007-07-05 15:00:00,40.15,40.16,40.11,40.13,19800.0,30.8579,30.8655,30.8271,30.8425,19800.0
2007-07-05 15:05:00,40.13,40.16,40.11,40.15,23400.0,30.8425,30.8655,30.8271,30.8579,23400.0
2007-07-05 15:10:00,40.15,40.18,40.11,40.18,23100.0,30.8579,30.8809,30.8271,30.8809,23100.0
2007-07-05 15:15:00,40.17,40.24,40.17,40.22,21300.0,30.8732,30.927,30.8732,30.9117,21300.0
2007-07-05 15:20:00,40.22,40.26,40.21,40.25,21900.0,30.9117,30.9424,30.904,30.9347,21900.0
2007-07-05 15:25:00,40.25,40.44,40.25,40.41,40200.0,30.9347,31.0807,30.9347,31.0577,40200.0
2007-07-05 15:30:00,40.41,40.42,40.38,40.41,38800.0,31.0577,31.0654,31.0346,31.0577,38800.0
2007-07-05 15:35:00,40.41,40.53,40.36,40.46,33700.0,31.0577,31.1499,31.0193,31.0961,33700.0
2007-07-05 15:40:00,40.45,40.46,40.33,40.34,19500.0,31.0884,31.0961,30.9962,31.0039,19500.0
2007-07-05 15:45:00,40.35,40.36,40.32,40.34,31100.0,31.0116,31.0193,30.9885,31.0039,31100.0
2007-07-05 15:50:00,40.34,40.35,40.26,40.29,33800.0,31.0039,31.0116,30.9424,30.9655,33800.0
2007-07-05 15:55:00,40.28,40.37,40.25,40.32,42200.0,30.9578,31.0269,30.9347,30.9885,42200.0
2007-07-06 09:35:00,40.13,40.24,40.1,40.15,29600.0,30.8425,30.927,30.8194,30.8579,29600.0
2007-07-06 09:40:00,40.14,40.14,40.1,40.12,9600.0,30.8502,30.8502,30.8194,30.8348,9600.0
2007-07-06 09:45:00,40.12,40.12,40.03,40.04,22400.0,30.8348,30.8348,30.7656,30.7733,22400.0
2007-07-06 09:50:00,40.05,40.09,40.02,40.06,9300.0,30.781,30.8117,30.7579,30.7887,9300.0
2007-07-06 09:55:00,40.08,40.08,40.03,40.05,4100.0,30.8041,30.8041,30.7656,30.781,4100.0
2007-07-06 10:00:00,40.04,40.04,39.98,39.99,13300.0,30.7733,30.7733,30.7272,30.7349,13300.0
2007-07-06 10:05:00,39.99,40.0,39.97,39.99,9400.0,30.7349,30.7426,30.7195,30.7349,9400.0
2007-07-06 10:10:00,39.97,39.98,39.91,39.91,11300.0,30.7195,30.7272,30.6734,30.6734,11300.0
2007-07-06 10:15:00,39.9,39.95,39.88,39.93,9700.0,30.6657,30.7041,30.6503,30.6888,9700.0
2007-07-06 10:20:00,39.93,39.98,39.9,39.98,11700.0,30.6888,30.7272,30.6657,30.7272,11700.0
2007-07-06 10:25:00,39.98,40.07,39.98,40.07,9800.0,30.7272,30.7964,30.7272,30.7964,9800.0
2007-07-06 10:30:00,40.06,40.07,40.02,40.03,7400.0,30.7887,30.7964,30.7579,30.7656,7400.0
2007-07-06 10:35:00,40.04,40.07,40.02,40.05,10000.0,30.7733,30.7964,30.7579,30.781,10000.0
2007-07-06 10:40:00,40.05,40.06,39.97,40.04,10300.0,30.781,30.7887,30.7195,30.7733,10300.0
2007-07-06 10:45:00,40.05,40.1,40.04,40.07,8200.0,30.781,30.8194,30.7733,30.7964,8200.0
2007-07-06 10:50:00,40.08,40.09,40.04,40.06,8800.0,30.8041,30.8117,30.7733,30.7887,8800.0
2007-07-06 10:55:00,40.05,40.06,40.0,40.0,36200.0,30.781,30.7887,30.7426,30.7426,36200.0
2007-07-06 11:00:00,40.01,40.1,40.01,40.09,9100.0,30.7503,30.8194,30.7503,30.8117,9100.0
2007-07-06 11:05:00,40.1,40.15,40.09,40.12,6900.0,30.8194,30.8579,30.8117,30.8348,6900.0
2007-07-06 11:10:00,40.13,40.16,40.1,40.1,17300.0,30.8425,30.8655,30.8194,30.8194,17300.0
2007-07-06 11:15:00,40.12,40.12,40.1,40.11,5600.0,30.8348,30.8348,30.8194,30.8271,5600.0
2007-07-06 11:20:00,40.11,40.17,40.1,40.15,9900.0,30.8271,30.8732,30.8194,30.8579,9900.0
2007-07-06 11:25:00,40.16,40.16,40.13,40.14,4600.0,30.8655,30.8655,30.8425,30.8502,4600.0
2007-07-06 11:30:00,40.15,40.17,40.14,40.16,16800.0,30.8579,30.8732,30.8502,30.8655,16800.0
2007-07-06 11:35:00,40.16,40.18,40.13,40.15,10600.0,30.8655,30.8809,30.8425,30.8579,10600.0
2007-07-06 11:40:00,40.14,40.16,40.12,40.13,4800.0,30.8502,30.8655,30.8348,30.8425,4800.0
2007-07-06 11:45:00,40.12,40.35,40.12,40.2,18100.0,30.8348,31.0116,30.8348,30.8963,18100.0
2007-07-06 11:50:00,40.19,40.21,40.16,40.16,3600.0,30.8886,30.904,30.8655,30.8655,3600.0
2007-07-06 11:55:00,40.16,40.2,40.15,40.17,3200.0,30.8655,30.8963,30.8579,30.8732,3200.0
2007-07-06 12:00:00,40.16,40.21,40.15,40.2,10700.0,30.8655,30.904,30.8579,30.8963,10700.0
2007-07-06 12:05:00,40.2,40.21,40.19,40.2,2700.0,30.8963,30.904,30.8886,30.8963,2700.0
2007-07-06 12:10:00,40.21,40.21,40.1,40.15,18800.0,30.904,30.904,30.8194,30.8579,18800.0
2007-07-06 12:15:00,40.15,40.2,40.14,40.16,7200.0,30.8579,30.8963,30.8502,30.8655,7200.0
2007-07-06 12:20:00,40.16,40.19,40.15,40.17,3100.0,30.8655,30.8886,30.8579,30.8732,3100.0
2007-07-06 12:25:00,40.16,40.17,40.11,40.13,6900.0,30.8655,30.8732,30.8271,30.8425,6900.0
2007-07-06 12:30:00,40.11,40.13,40.1,40.11,3900.0,30.8271,30.8425,30.8194,30.8271,3900.0
2007-07-06 12:35:00,40.12,40.16,40.12,40.14,5900.0,30.8348,30.8655,30.8348,30.8502,5900.0
2007-07-06 12:40:00,40.15,40.17,40.13,40.13,6800.0,30.8579,30.8732,30.8425,30.8425,6800.0
2007-07-06 12:45:00,40.13,40.13,40.11,40.11,4100.0,30.8425,30.8425,30.8271,30.8271,4100.0
2007-07-06 12:50:00,40.11,40.18,40.11,40.16,6000.0,30.8271,30.8809,30.8271,30.8655,6000.0
2007-07-06 12:55:00,40.14,40.15,40.12,40.14,1700.0,30.8502,30.8579,30.8348,30.8502,1700.0
2007-07-06 13:00:00,40.14,40.15,40.11,40.15,8300.0,30.8502,30.8579,30.8271,30.8579,8300.0
2007-07-06 13:05:00,40.13,40.15,40.13,40.14,1600.0,30.8425,30.8579,30.8425,30.8502,1600.0
2007-07-06 13:10:00,40.15,40.17,40.14,40.17,4000.0,30.8579,30.8732,30.8502,30.8732,4000.0
2007-07-06 13:15:00,40.14,40.17,40.13,40.15,7700.0,30.8502,30.8732,30.8425,30.8579,7700.0
2007-07-06 13:20:00,40.15,40.17,40.14,40.17,5400.0,30.8579,30.8732,30.8502,30.8732,5400.0
2007-07-06 13:25:00,40.17,40.17,40.14,40.15,3800.0,30.8732,30.8732,30.8502,30.8579,3800.0
2007-07-06 13:30:00,40.14,40.15,40.1,40.14,8200.0,30.8502,30.8579,30.8194,30.8502,8200.0
2007-07-06 13:35:00,40.14,40.16,40.13,40.15,4100.0,30.8502,30.8655,30.8425,30.8579,4100.0
2007-07-06 13:40:00,40.15,40.22,40.14,40.15,10600.0,30.8579,30.9117,30.8502,30.8579,10600.0
2007-07-06 13:45:00,40.14,40.19,40.14,40.17,3400.0,30.8502,30.8886,30.8502,30.8732,3400.0
2007-07-06 13:50:00,40.16,40.27,40.15,40.26,16600.0,30.8655,30.9501,30.8579,30.9424,16600.0
2007-07-06 13:55:00,40.26,40.28,40.22,40.22,4000.0,30.9424,30.9578,30.9117,30.9117,4000.0
2007-07-06 14:00:00,40.21,40.21,40.11,40.14,11800.0,30.904,30.904,30.8271,30.8502,11800.0
2007-07-06 14:05:00,40.1,40.2,40.1,40.2,8100.0,30.8194,30.8963,30.8194,30.8963,8100.0
2007-07-06 14:10:00,40.18,40.22,40.18,40.2,7600.0,30.8809,30.9117,30.8809,30.8963,7600.0
2007-07-06 14:15:00,40.2,40.26,40.17,40.21,16000.0,30.8963,30.9424,30.8732,30.904,16000.0
2007-07-06 14:20:00,40.21,40.22,40.2,40.22,4000.0,30.904,30.9117,30.8963,30.9117,4000.0
2007-07-06 14:25:00,40.22,40.25,40.21,40.24,8200.0,30.9117,30.9347,30.904,30.927,8200.0
2007-07-06 14:30:00,40.25,40.3,40.24,40.29,6600.0,30.9347,30.9731,30.927,30.9655,6600.0
2007-07-06 14:35:00,40.29,40.3,40.29,40.29,6600.0,30.9655,30.9731,30.9655,30.9655,6600.0
2007-07-06 14:40:00,40.3,40.3,40.25,40.27,8400.0,30.9731,30.9731,30.9347,30.9501,8400.0
2007-07-06 14:45:00,40.27,40.28,40.22,40.22,9700.0,30.9501,30.9578,30.9117,30.9117,9700.0
2007-07-06 14:50:00,40.22,40.25,40.22,40.25,9600.0,30.9117,30.9347,30.9117,30.9347,9600.0
2007-07-06 14:55:00,40.24,40.28,40.23,40.24,7300.0,30.927,30.9578,30.9193,30.927,7300.0
2007-07-06 15:00:00,40.24,40.24,40.2,40.2,7200.0,30.927,30.927,30.8963,30.8963,7200.0
2007-07-06 15:05:00,40.21,40.27,40.2,40.24,13900.0,30.904,30.9501,30.8963,30.927,13900.0
2007-07-06 15:10:00,40.24,40.33,40.24,40.29,11100.0,30.927,30.9962,30.927,30.9655,11100.0
2007-07-06 15:15:00,40.3,40.32,40.29,40.32,8200.0,30.9731,30.9885,30.9655,30.9885,8200.0
2007-07-06 15:20:00,40.31,40.32,40.3,40.32,13100.0,30.9808,30.9885,30.9731,30.9885,13100.0
2007-07-06 15:25:00,40.33,40.37,40.33,40.37,9700.0,30.9962,31.0269,30.9962,31.0269,9700.0
2007-07-06 15:30:00,40.37,40.38,40.33,40.34,12400.0,31.0269,31.0346,30.9962,31.0039,12400.0
2007-07-06 15:35:00,40.34,40.38,40.33,40.38,11900.0,31.0039,31.0346,30.9962,31.0346,11900.0
2007-07-06 15:40:00,40.37,40.4,40.35,40.38,15700.0,31.0269,31.05,31.0116,31.0346,15700.0
2007-07-06 15:45:00,40.38,40.39,40.29,40.29,17900.0,31.0346,31.0423,30.9655,30.9655,17900.0
2007-07-06 15:50:00,40.29,40.3,40.22,40.23,26400.0,30.9655,30.9731,30.9117,30.9193,26400.0
2007-07-06 15:55:00,40.22,40.29,40.22,40.29,39300.0,30.9117,30.9655,30.9117,30.9655,39300.0
2007-07-09 09:30:00,40.39,40.51,40.39,40.49,6000.0,31.0423,31.1345,31.0423,31.1192,6000.0
2007-07-09 09:35:00,40.41,40.41,40.34,40.34,2200.0,31.0577,31.0577,31.0039,31.0039,2200.0
2007-07-09 09:40:00,40.36,40.56,40.3,40.56,11500.0,31.0193,31.173,30.9731,31.173,11500.0
2007-07-09 09:45:00,40.54,40.54,40.45,40.48,8700.0,31.1576,31.1576,31.0884,31.1115,8700.0
2007-07-09 09:50:00,40.45,40.51,40.45,40.5,9600.0,31.0884,31.1345,31.0884,31.1269,9600.0
2007-07-09 09:55:00,40.5,40.51,40.48,40.49,6700.0,31.1269,31.1345,31.1115,31.1192,6700.0
2007-07-09 10:00:00,40.5,40.52,40.5,40.52,3600.0,31.1269,31.1422,31.1269,31.1422,3600.0
2007-07-09 10:05:00,40.5,40.57,40.48,40.54,13100.0,31.1269,31.1807,31.1115,31.1576,13100.0
2007-07-09 10:10:00,40.54,40.56,40.53,40.54,4500.0,31.1576,31.173,31.1499,31.1576,4500.0
2007-07-09 10:15:00,40.56,40.56,40.5,40.53,10700.0,31.173,31.173,31.1269,31.1499,10700.0
2007-07-09 10:20:00,40.55,40.55,40.5,40.52,5200.0,31.1653,31.1653,31.1269,31.1422,5200.0
2007-07-09 10:25:00,40.5,40.52,40.46,40.52,10200.0,31.1269,31.1422,31.0961,31.1422,10200.0
2007-07-09 10:30:00,40.52,40.52,40.47,40.48,11000.0,31.1422,31.1422,31.1038,31.1115,11000.0
2007-07-09 10:35:00,40.47,40.48,40.4,40.4,13400.0,31.1038,31.1115,31.05,31.05,13400.0
2007-07-09 10:40:00,40.4,40.43,40.38,40.4,16500.0,31.05,31.0731,31.0346,31.05,16500.0
2007-07-09 10:45:00,40.41,40.43,40.4,40.42,7000.0,31.0577,31.0731,31.05,31.0654,7000.0
2007-07-09 10:50:00,40.42,40.54,40.4,40.43,21200.0,31.0654,31.1576,31.05,31.0731,21200.0
2007-07-09 10:55:00,40.43,40.46,40.41,40.42,3300.0,31.0731,31.0961,31.0577,31.0654,3300.0
2007-07-09 11:00:00,40.42,40.48,40.41,40.48,12900.0,31.0654,31.1115,31.0577,31.1115,12900.0
2007-07-09 11:05:00,40.49,40.52,40.48,40.52,6200.0,31.1192,31.1422,31.1115,31.1422,6200.0
2007-07-09 11:10:00,40.51,40.53,40.5,40.5,6700.0,31.1345,31.1499,31.1269,31.1269,6700.0
2007-07-09 11:15:00,40.5,40.52,40.48,40.52,4400.0,31.1269,31.1422,31.1115,31.1422,4400.0
2007-07-09 11:20:00,40.52,40.53,40.5,40.5,4500.0,31.1422,31.1499,31.1269,31.1269,4500.0
2007-07-09 11:25:00,40.51,40.63,40.5,40.63,10800.0,31.1345,31.2268,31.1269,31.2268,10800.0
2007-07-09 11:30:00,40.63,40.63,40.59,40.59,3900.0,31.2268,31.2268,31.196,31.196,3900.0
2007-07-09 11:35:00,40.59,40.6,40.57,40.59,4700.0,31.196,31.2037,31.1807,31.196,4700.0
2007-07-09 11:40:00,40.57,40.58,40.55,40.57,3000.0,31.1807,31.1883,31.1653,31.1807,3000.0
2007-07-09 11:45:00,40.57,40.61,40.54,40.61,8500.0,31.1807,31.2114,31.1576,31.2114,8500.0
2007-07-09 11:50:00,40.6,40.65,40.59,40.63,5500.0,31.2037,31.2421,31.196,31.2268,5500.0
2007-07-09 11:55:00,40.61,40.67,40.59,40.63,6100.0,31.2114,31.2575,31.196,31.2268,6100.0
2007-07-09 12:00:00,40.63,40.63,40.58,40.58,8900.0,31.2268,31.2268,31.1883,31.1883,8900.0
2007-07-09 12:05:00,40.59,40.6,40.54,40.56,10700.0,31.196,31.2037,31.1576,31.173,10700.0
2007-07-09 12:10:00,40.54,40.57,40.53,40.56,6200.0,31.1576,31.1807,31.1499,31.173,6200.0
2007-07-09 12:15:00,40.55,40.57,40.54,40.57,2200.0,31.1653,31.1807,31.1576,31.1807,2200.0
2007-07-09 12:20:00,40.57,40.6,40.54,40.58,5100.0,31.1807,31.2037,31.1576,31.1883,5100.0
2007-07-09 12:25:00,40.58,40.63,40.56,40.63,11100.0,31.1883,31.2268,31.173,31.2268,11100.0
2007-07-09 12:30:00,40.61,40.7,40.61,40.7,5900.0,31.2114,31.2806,31.2114,31.2806,5900.0
2007-07-09 12:35:00,40.69,40.72,40.67,40.67,8600.0,31.2729,31.2959,31.2575,31.2575,8600.0
2007-07-09 12:40:00,40.69,40.7,40.67,40.68,2200.0,31.2729,31.2806,31.2575,31.2652,2200.0
2007-07-09 12:45:00,40.68,40.69,40.63,40.67,4600.0,31.2652,31.2729,31.2268,31.2575,4600.0
2007-07-09 12:50:00,40.66,40.74,40.66,40.72,6800.0,31.2498,31.3113,31.2498,31.2959,6800.0
2007-07-09 12:55:00,40.7,40.71,40.62,40.65,12100.0,31.2806,31.2883,31.2191,31.2421,12100.0
2007-07-09 13:00:00,40.65,40.65,40.59,40.59,12600.0,31.2421,31.2421,31.196,31.196,12600.0
2007-07-09 13:05:00,40.59,40.62,40.5,40.5,16600.0,31.196,31.2191,31.1269,31.1269,16600.0
2007-07-09 13:10:00,40.53,40.56,40.52,40.52,5100.0,31.1499,31.173,31.1422,31.1422,5100.0
2007-07-09 13:15:00,40.52,40.56,40.5,40.53,3100.0,31.1422,31.173,31.1269,31.1499,3100.0
2007-07-09 13:20:00,40.54,40.54,40.51,40.52,2600.0,31.1576,31.1576,31.1345,31.1422,2600.0
2007-07-09 13:25:00,40.53,40.57,40.53,40.56,4500.0,31.1499,31.1807,31.1499,31.173,4500.0
2007-07-09 13:30:00,40.55,40.56,40.51,40.51,4000.0,31.1653,31.173,31.1345,31.1345,4000.0
2007-07-09 13:35:00,40.52,40.58,40.5,40.58,8900.0,31.1422,31.1883,31.1269,31.1883,8900.0
2007-07-09 13:40:00,40.57,40.57,40.51,40.54,3900.0,31.1807,31.1807,31.1345,31.1576,3900.0
2007-07-09 13:45:00,40.51,40.54,40.51,40.52,1200.0,31.1345,31.1576,31.1345,31.1422,1200.0
2007-07-09 13:50:00,40.53,40.6,40.53,40.6,5400.0,31.1499,31.2037,31.1499,31.2037,5400.0
2007-07-09 13:55:00,40.6,40.63,40.59,40.6,5000.0,31.2037,31.2268,31.196,31.2037,5000.0
2007-07-09 14:00:00,40.6,40.61,40.58,40.58,7600.0,31.2037,31.2114,31.1883,31.1883,7600.0
2007-07-09 14:05:00,40.57,40.61,40.57,40.61,5100.0,31.1807,31.2114,31.1807,31.2114,5100.0
2007-07-09 14:10:00,40.61,40.66,40.58,40.6,9400.0,31.2114,31.2498,31.1883,31.2037,9400.0
2007-07-09 14:15:00,40.6,40.6,40.55,40.6,5700.0,31.2037,31.2037,31.1653,31.2037,5700.0
2007-07-09 14:20:00,40.6,40.62,40.6,40.6,3200.0,31.2037,31.2191,31.2037,31.2037,3200.0
2007-07-09 14:25:00,40.6,40.61,40.56,40.57,4800.0,31.2037,31.2114,31.173,31.1807,4800.0
2007-07-09 14:30:00,40.56,40.63,40.55,40.61,11400.0,31.173,31.2268,31.1653,31.2114,11400.0
2007-07-09 14:35:00,40.61,40.63,40.57,40.58,5500.0,31.2114,31.2268,31.1807,31.1883,5500.0
2007-07-09 14:40:00,40.56,40.59,40.55,40.56,4700.0,31.173,31.196,31.1653,31.173,4700.0
2007-07-09 14:45:00,40.58,40.67,40.56,40.66,18400.0,31.1883,31.2575,31.173,31.2498,18400.0
2007-07-09 14:50:00,40.66,40.68,40.64,40.65,4900.0,31.2498,31.2652,31.2345,31.2421,4900.0
2007-07-09 14:55:00,40.65,40.68,40.64,40.65,9500.0,31.2421,31.2652,31.2345,31.2421,9500.0
2007-07-09 15:00:00,40.65,40.73,40.65,40.73,12600.0,31.2421,31.3036,31.2421,31.3036,12600.0
2007-07-09 15:05:00,40.74,40.76,40.63,40.71,24000.0,31.3113,31.3267,31.2268,31.2883,24000.0
2007-07-09 15:10:00,40.71,40.72,40.65,40.65,9500.0,31.2883,31.2959,31.2421,31.2421,9500.0
2007-07-09 15:15:00,40.65,40.71,40.65,40.71,69300.0,31.2421,31.2883,31.2421,31.2883,69300.0
2007-07-09 15:20:00,40.71,40.74,40.67,40.68,12800.0,31.2883,31.3113,31.2575,31.2652,12800.0
2007-07-09 15:25:00,40.69,40.72,40.67,40.71,11700.0,31.2729,31.2959,31.2575,31.2883,11700.0
2007-07-09 15:30:00,40.71,40.73,40.67,40.72,11300.0,31.2883,31.3036,31.2575,31.2959,11300.0
2007-07-09 15:35:00,40.72,40.75,40.7,40.75,23300.0,31.2959,31.319,31.2806,31.319,23300.0
2007-07-09 15:40:00,40.75,40.85,40.73,40.8,35700.0,31.319,31.3959,31.3036,31.3574,35700.0
2007-07-09 15:45:00,40.8,40.85,40.8,40.81,26000.0,31.3574,31.3959,31.3574,31.3651,26000.0
2007-07-09 15:50:00,40.81,40.84,40.77,40.78,59100.0,31.3651,31.3882,31.3344,31.3421,59100.0
2007-07-09 15:55:00,40.77,40.9,40.77,40.83,53700.0,31.3344,31.4343,31.3344,31.3805,53700.0
2007-07-10 09:30:00,40.8,40.86,40.59,40.75,45200.0,31.3574,31.4035,31.196,31.319,45200.0
2007-07-10 09:35:00,40.75,40.82,40.62,40.64,15300.0,31.319,31.3728,31.2191,31.2345,15300.0
2007-07-10 09:40:00,40.62,40.62,40.55,40.56,19300.0,31.2191,31.2191,31.1653,31.173,19300.0
2007-07-10 09:45:00,40.58,40.76,40.55,40.76,40700.0,31.1883,31.3267,31.1653,31.3267,40700.0
2007-07-10 09:50:00,40.72,40.82,40.72,40.81,16300.0,31.2959,31.3728,31.2959,31.3651,16300.0
2007-07-10 09:55:00,40.79,40.83,40.73,40.74,31400.0,31.3497,31.3805,31.3036,31.3113,31400.0
2007-07-10 10:00:00,40.73,40.74,40.65,40.67,8500.0,31.3036,31.3113,31.2421,31.2575,8500.0
2007-07-10 10:05:00,40.67,40.72,40.62,40.71,12100.0,31.2575,31.2959,31.2191,31.2883,12100.0
2007-07-10 10:10:00,40.71,40.73,40.65,40.68,6900.0,31.2883,31.3036,31.2421,31.2652,6900.0
2007-07-10 10:15:00,40.65,40.67,40.59,40.61,12300.0,31.2421,31.2575,31.196,31.2114,12300.0
2007-07-10 10:20:00,40.62,40.7,40.6,40.63,14700.0,31.2191,31.2806,31.2037,31.2268,14700.0
2007-07-10 10:25:00,40.61,40.64,40.57,40.58,6800.0,31.2114,31.2345,31.1807,31.1883,6800.0
2007-07-10 10:30:00,40.57,40.58,40.5,40.5,13200.0,31.1807,31.1883,31.1269,31.1269,13200.0
2007-07-10 10:35:00,40.5,40.57,40.5,40.54,18400.0,31.1269,31.1807,31.1269,31.1576,18400.0
2007-07-10 10:40:00,40.53,40.54,40.5,40.51,7500.0,31.1499,31.1576,31.1269,31.1345,7500.0
2007-07-10 10:45:00,40.52,40.52,40.43,40.45,17600.0,31.1422,31.1422,31.0731,31.0884,17600.0
2007-07-10 10:50:00,40.47,40.52,40.45,40.5,7400.0,31.1038,31.1422,31.0884,31.1269,7400.0
2007-07-10 10:55:00,40.51,40.55,40.5,40.51,7500.0,31.1345,31.1653,31.1269,31.1345,7500.0
2007-07-10 11:00:00,40.49,40.51,40.47,40.48,6500.0,31.1192,31.1345,31.1038,31.1115,6500.0
2007-07-10 11:05:00,40.48,40.48,40.44,40.44,6100.0,31.1115,31.1115,31.0807,31.0807,6100.0
2007-07-10 11:10:00,40.43,40.47,40.34,40.44,14600.0,31.0731,31.1038,31.0039,31.0807,14600.0
2007-07-10 11:15:00,40.44,40.54,40.43,40.52,7800.0,31.0807,31.1576,31.0731,31.1422,7800.0
2007-07-10 11:20:00,40.53,40.54,40.5,40.51,3700.0,31.1499,31.1576,31.1269,31.1345,3700.0
2007-07-10 11:25:00,40.51,40.53,40.48,40.48,5300.0,31.1345,31.1499,31.1115,31.1115,5300.0
2007-07-10 11:30:00,40.49,40.52,40.46,40.48,9400.0,31.1192,31.1422,31.0961,31.1115,9400.0
2007-07-10 11:35:00,40.5,40.52,40.49,40.49,6800.0,31.1269,31.1422,31.1192,31.1192,6800.0
2007-07-10 11:40:00,40.51,40.54,40.5,40.52,4800.0,31.1345,31.1576,31.1269,31.1422,4800.0
2007-07-10 11:45:00,40.52,40.55,40.51,40.51,4900.0,31.1422,31.1653,31.1345,31.1345,4900.0
2007-07-10 11:50:00,40.52,40.54,40.49,40.49,14700.0,31.1422,31.1576,31.1192,31.1192,14700.0
2007-07-10 11:55:00,40.5,40.57,40.48,40.55,8900.0,31.1269,31.1807,31.1115,31.1653,8900.0
2007-07-10 12:00:00,40.55,40.62,40.55,40.61,9000.0,31.1653,31.2191,31.1653,31.2114,9000.0
2007-07-10 12:05:00,40.62,40.7,40.62,40.64,9800.0,31.2191,31.2806,31.2191,31.2345,9800.0
2007-07-10 12:10:00,40.65,40.67,40.63,40.66,12400.0,31.2421,31.2575,31.2268,31.2498,12400.0
2007-07-10 12:15:00,40.65,40.66,40.63,40.65,4700.0,31.2421,31.2498,31.2268,31.2421,4700.0
2007-07-10 12:20:00,40.65,40.67,40.65,40.65,4700.0,31.2421,31.2575,31.2421,31.2421,4700.0
2007-07-10 12:25:00,40.65,40.65,40.64,40.65,1600.0,31.2421,31.2421,31.2345,31.2421,1600.0
2007-07-10 12:30:00,40.65,40.69,40.65,40.67,6000.0,31.2421,31.2729,31.2421,31.2575,6000.0
2007-07-10 12:35:00,40.66,40.74,40.65,40.74,10500.0,31.2498,31.3113,31.2421,31.3113,10500.0
2007-07-10 12:40:00,40.74,40.84,40.72,40.72,17100.0,31.3113,31.3882,31.2959,31.2959,17100.0
2007-07-10 12:45:00,40.72,40.72,40.67,40.67,5200.0,31.2959,31.2959,31.2575,31.2575,5200.0
2007-07-10 12:50:00,40.68,40.72,40.68,40.7,3400.0,31.2652,31.2959,31.2652,31.2806,3400.0
2007-07-10 12:55:00,40.7,40.72,40.69,40.72,3700.0,31.2806,31.2959,31.2729,31.2959,3700.0
2007-07-10 13:00:00,40.72,40.79,40.69,40.69,15200.0,31.2959,31.3497,31.2729,31.2729,15200.0
2007-07-10 13:05:00,40.69,40.74,40.67,40.7,11700.0,31.2729,31.3113,31.2575,31.2806,11700.0
2007-07-10 13:10:00,40.71,40.75,40.7,40.75,10900.0,31.2883,31.319,31.2806,31.319,10900.0
2007-07-10 13:15:00,40.73,40.77,40.7,40.76,15900.0,31.3036,31.3344,31.2806,31.3267,15900.0
2007-07-10 13:20:00,40.75,40.75,40.65,40.74,22800.0,31.319,31.319,31.2421,31.3113,22800.0
2007-07-10 13:25:00,40.74,40.76,40.71,40.73,8100.0,31.3113,31.3267,31.2883,31.3036,8100.0
2007-07-10 13:30:00,40.74,40.78,40.71,40.75,7000.0,31.3113,31.3421,31.2883,31.319,7000.0
2007-07-10 13:35:00,40.76,40.83,40.76,40.77,11300.0,31.3267,31.3805,31.3267,31.3344,11300.0
2007-07-10 13:40:00,40.78,40.78,40.71,40.75,13100.0,31.3421,31.3421,31.2883,31.319,13100.0
2007-07-10 13:45:00,40.75,40.77,40.65,40.68,43500.0,31.319,31.3344,31.2421,31.2652,43500.0
2007-07-10 13:50:00,40.67,40.73,40.65,40.72,7600.0,31.2575,31.3036,31.2421,31.2959,7600.0
2007-07-10 13:55:00,40.69,40.71,40.67,40.69,9400.0,31.2729,31.2883,31.2575,31.2729,9400.0
2007-07-10 14:00:00,40.7,40.73,40.61,40.7,34000.0,31.2806,31.3036,31.2114,31.2806,34000.0
2007-07-10 14:05:00,40.73,40.73,40.65,40.66,15800.0,31.3036,31.3036,31.2421,31.2498,15800.0
2007-07-10 14:10:00,40.66,40.69,40.66,40.67,8000.0,31.2498,31.2729,31.2498,31.2575,8000.0
2007-07-10 14:15:00,40.67,40.77,40.65,40.77,11100.0,31.2575,31.3344,31.2421,31.3344,11100.0
2007-07-10 14:20:00,40.77,40.79,40.72,40.77,7400.0,31.3344,31.3497,31.2959,31.3344,7400.0
2007-07-10 14:25:00,40.76,40.76,40.7,40.7,13000.0,31.3267,31.3267,31.2806,31.2806,13000.0
2007-07-10 14:30:00,40.71,40.75,40.7,40.74,11700.0,31.2883,31.319,31.2806,31.3113,11700.0
2007-07-10 14:35:00,40.76,40.79,40.74,40.75,10600.0,31.3267,31.3497,31.3113,31.319,10600.0
2007-07-10 14:40:00,40.75,40.76,40.74,40.75,12600.0,31.319,31.3267,31.3113,31.319,12600.0
2007-07-10 14:45:00,40.75,40.78,40.74,40.76,20400.0,31.319,31.3421,31.3113,31.3267,20400.0
2007-07-10 14:50:00,40.75,40.82,40.75,40.8,15900.0,31.319,31.3728,31.319,31.3574,15900.0
2007-07-10 14:55:00,40.8,40.8,40.74,40.75,11700.0,31.3574,31.3574,31.3113,31.319,11700.0
2007-07-10 15:00:00,40.75,40.78,40.72,40.78,20400.0,31.319,31.3421,31.2959,31.3421,20400.0
2007-07-10 15:05:00,40.77,40.8,40.74,40.76,39700.0,31.3344,31.3574,31.3113,31.3267,39700.0
2007-07-10 15:10:00,40.76,40.77,40.72,40.75,28900.0,31.3267,31.3344,31.2959,31.319,28900.0
2007-07-10 15:15:00,40.76,40.81,40.75,40.77,18200.0,31.3267,31.3651,31.319,31.3344,18200.0
2007-07-10 15:20:00,40.76,40.82,40.75,40.76,22200.0,31.3267,31.3728,31.319,31.3267,22200.0
2007-07-10 15:25:00,40.76,40.8,40.73,40.76,16700.0,31.3267,31.3574,31.3036,31.3267,16700.0
2007-07-10 15:30:00,40.76,40.76,40.73,40.76,21600.0,31.3267,31.3267,31.3036,31.3267,21600.0
2007-07-10 15:35:00,40.77,40.77,40.75,40.75,23700.0,31.3344,31.3344,31.319,31.319,23700.0
2007-07-10 15:40:00,40.75,40.77,40.67,40.7,58700.0,31.319,31.3344,31.2575,31.2806,58700.0
2007-07-10 15:45:00,40.7,40.73,40.66,40.67,26900.0,31.2806,31.3036,31.2498,31.2575,26900.0
2007-07-10 15:50:00,40.66,40.68,40.63,40.66,41300.0,31.2498,31.2652,31.2268,31.2498,41300.0
2007-07-10 15:55:00,40.65,40.7,40.58,40.63,48700.0,31.2421,31.2806,31.1883,31.2268,48700.0
2007-07-11 09:30:00,40.5,40.65,40.5,40.59,14800.0,31.1269,31.2421,31.1269,31.196,14800.0
2007-07-11 09:35:00,40.6,40.78,40.6,40.72,27300.0,31.2037,31.3421,31.2037,31.2959,27300.0
2007-07-11 09:40:00,40.71,40.76,40.68,40.75,33000.0,31.2883,31.3267,31.2652,31.319,33000.0
2007-07-11 09:45:00,40.71,40.77,40.71,40.74,6400.0,31.2883,31.3344,31.2883,31.3113,6400.0
2007-07-11 09:50:00,40.75,40.75,40.56,40.56,20500.0,31.319,31.319,31.173,31.173,20500.0
2007-07-11 09:55:00,40.58,40.68,40.5,40.65,10900.0,31.1883,31.2652,31.1269,31.2421,10900.0
2007-07-11 10:00:00,40.65,40.77,40.58,40.76,16000.0,31.2421,31.3344,31.1883,31.3267,16000.0
2007-07-11 10:05:00,40.73,40.77,40.71,40.77,14000.0,31.3036,31.3344,31.2883,31.3344,14000.0
2007-07-11 10:10:00,40.79,40.81,40.75,40.8,17000.0,31.3497,31.3651,31.319,31.3574,17000.0
2007-07-11 10:15:00,40.78,40.82,40.78,40.79,21000.0,31.3421,31.3728,31.3421,31.3497,21000.0
2007-07-11 10:20:00,40.79,40.83,40.76,40.81,13600.0,31.3497,31.3805,31.3267,31.3651,13600.0
2007-07-11 10:25:00,40.78,40.79,40.73,40.78,21000.0,31.3421,31.3497,31.3036,31.3421,21000.0
2007-07-11 10:30:00,40.79,40.79,40.71,40.71,33100.0,31.3497,31.3497,31.2883,31.2883,33100.0
2007-07-11 10:35:00,40.68,40.76,40.68,40.71,19300.0,31.2652,31.3267,31.2652,31.2883,19300.0
2007-07-11 10:40:00,40.71,40.76,40.71,40.71,15100.0,31.2883,31.3267,31.2883,31.2883,15100.0
2007-07-11 10:45:00,40.72,40.77,40.7,40.77,8400.0,31.2959,31.3344,31.2806,31.3344,8400.0
2007-07-11 10:50:00,40.77,40.79,40.75,40.78,9500.0,31.3344,31.3497,31.319,31.3421,9500.0
2007-07-11 10:55:00,40.78,40.79,40.76,40.77,7100.0,31.3421,31.3497,31.3267,31.3344,7100.0
2007-07-11 11:00:00,40.78,40.79,40.75,40.77,34000.0,31.3421,31.3497,31.319,31.3344,34000.0
2007-07-11 11:05:00,40.77,40.78,40.75,40.76,16000.0,31.3344,31.3421,31.319,31.3267,16000.0
2007-07-11 11:10:00,40.77,40.77,40.71,40.75,19100.0,31.3344,31.3344,31.2883,31.319,19100.0
2007-07-11 11:15:00,40.73,40.74,40.7,40.74,11100.0,31.3036,31.3113,31.2806,31.3113,11100.0
2007-07-11 11:20:00,40.75,40.75,40.73,40.75,8400.0,31.319,31.319,31.3036,31.319,8400.0
2007-07-11 11:25:00,40.75,40.75,40.71,40.73,16000.0,31.319,31.319,31.2883,31.3036,16000.0
2007-07-11 11:30:00,40.73,40.76,40.71,40.72,11900.0,31.3036,31.3267,31.2883,31.2959,11900.0
2007-07-11 11:35:00,40.73,40.77,40.71,40.77,5000.0,31.3036,31.3344,31.2883,31.3344,5000.0
2007-07-11 11:40:00,40.76,40.76,40.74,40.76,12600.0,31.3267,31.3267,31.3113,31.3267,12600.0
2007-07-11 11:45:00,40.77,40.78,40.76,40.76,5700.0,31.3344,31.3421,31.3267,31.3267,5700.0
2007-07-11 11:50:00,40.76,40.76,40.69,40.7,15100.0,31.3267,31.3267,31.2729,31.2806,15100.0
2007-07-11 11:55:00,40.7,40.72,40.68,40.71,10800.0,31.2806,31.2959,31.2652,31.2883,10800.0
2007-07-11 12:00:00,40.72,40.75,40.7,40.73,13500.0,31.2959,31.319,31.2806,31.3036,13500.0
2007-07-11 12:05:00,40.73,40.77,40.73,40.76,8200.0,31.3036,31.3344,31.3036,31.3267,8200.0
2007-07-11 12:10:00,40.77,40.79,40.69,40.69,12400.0,31.3344,31.3497,31.2729,31.2729,12400.0
2007-07-11 12:15:00,40.7,40.72,40.65,40.7,17300.0,31.2806,31.2959,31.2421,31.2806,17300.0
2007-07-11 12:20:00,40.7,40.77,40.7,40.75,9800.0,31.2806,31.3344,31.2806,31.319,9800.0
2007-07-11 12:25:00,40.75,40.76,40.67,40.71,38200.0,31.319,31.3267,31.2575,31.2883,38200.0
2007-07-11 12:30:00,40.7,40.75,40.64,40.68,14100.0,31.2806,31.319,31.2345,31.2652,14100.0
2007-07-11 12:35:00,40.68,40.7,40.65,40.66,41700.0,31.2652,31.2806,31.2421,31.2498,41700.0
2007-07-11 12:40:00,40.67,40.67,40.62,40.62,11500.0,31.2575,31.2575,31.2191,31.2191,11500.0
2007-07-11 12:45:00,40.61,40.7,40.61,40.62,24000.0,31.2114,31.2806,31.2114,31.2191,24000.0
2007-07-11 12:50:00,40.62,40.66,40.6,40.64,8400.0,31.2191,31.2498,31.2037,31.2345,8400.0
2007-07-11 12:55:00,40.64,40.66,40.63,40.66,6000.0,31.2345,31.2498,31.2268,31.2498,6000.0
2007-07-11 13:00:00,40.64,40.72,40.64,40.69,12700.0,31.2345,31.2959,31.2345,31.2729,12700.0
2007-07-11 13:05:00,40.69,40.7,40.68,40.68,4700.0,31.2729,31.2806,31.2652,31.2652,4700.0
2007-07-11 13:10:00,40.68,40.69,40.64,40.68,17300.0,31.2652,31.2729,31.2345,31.2652,17300.0
2007-07-11 13:15:00,40.67,40.72,40.67,40.71,3000.0,31.2575,31.2959,31.2575,31.2883,3000.0
2007-07-11 13:20:00,40.71,40.71,40.66,40.68,6100.0,31.2883,31.2883,31.2498,31.2652,6100.0
2007-07-11 13:25:00,40.67,40.71,40.66,40.7,8100.0,31.2575,31.2883,31.2498,31.2806,8100.0
2007-07-11 13:30:00,40.72,40.76,40.72,40.76,3900.0,31.2959,31.3267,31.2959,31.3267,3900.0
2007-07-11 13:35:00,40.75,40.79,40.7,40.78,8400.0,31.319,31.3497,31.2806,31.3421,8400.0
2007-07-11 13:40:00,40.78,40.79,40.75,40.76,9400.0,31.3421,31.3497,31.319,31.3267,9400.0
2007-07-11 13:45:00,40.77,40.81,40.77,40.81,5000.0,31.3344,31.3651,31.3344,31.3651,5000.0
2007-07-11 13:50:00,40.81,40.88,40.81,40.87,10600.0,31.3651,31.4189,31.3651,31.4112,10600.0
2007-07-11 13:55:00,40.86,40.87,40.78,40.79,15800.0,31.4035,31.4112,31.3421,31.3497,15800.0
2007-07-11 14:00:00,40.79,40.83,40.73,40.76,25000.0,31.3497,31.3805,31.3036,31.3267,25000.0
2007-07-11 14:05:00,40.76,40.76,40.66,40.74,13600.0,31.3267,31.3267,31.2498,31.3113,13600.0
2007-07-11 14:10:00,40.74,40.78,40.72,40.77,5100.0,31.3113,31.3421,31.2959,31.3344,5100.0
2007-07-11 14:15:00,40.77,40.78,40.72,40.78,6800.0,31.3344,31.3421,31.2959,31.3421,6800.0
2007-07-11 14:20:00,40.76,40.78,40.71,40.71,7500.0,31.3267,31.3421,31.2883,31.2883,7500.0
2007-07-11 14:25:00,40.72,40.77,40.71,40.76,3800.0,31.2959,31.3344,31.2883,31.3267,3800.0
2007-07-11 14:30:00,40.77,40.78,40.73,40.75,11900.0,31.3344,31.3421,31.3036,31.319,11900.0
2007-07-11 14:35:00,40.78,40.82,40.75,40.78,7600.0,31.3421,31.3728,31.319,31.3421,7600.0
2007-07-11 14:40:00,40.78,40.81,40.76,40.8,13300.0,31.3421,31.3651,31.3267,31.3574,13300.0
2007-07-11 14:45:00,40.81,40.81,40.74,40.78,15600.0,31.3651,31.3651,31.3113,31.3421,15600.0
2007-07-11 14:50:00,40.76,40.82,40.75,40.76,15000.0,31.3267,31.3728,31.319,31.3267,15000.0
2007-07-11 14:55:00,40.76,40.82,40.73,40.8,15200.0,31.3267,31.3728,31.3036,31.3574,15200.0
2007-07-11 15:00:00,40.8,40.8,40.73,40.78,19000.0,31.3574,31.3574,31.3036,31.3421,19000.0
2007-07-11 15:05:00,40.79,40.85,40.79,40.83,16200.0,31.3497,31.3959,31.3497,31.3805,16200.0
2007-07-11 15:10:00,40.83,40.83,40.79,40.81,10900.0,31.3805,31.3805,31.3497,31.3651,10900.0
2007-07-11 15:15:00,40.8,40.85,40.79,40.85,10400.0,31.3574,31.3959,31.3497,31.3959,10400.0
2007-07-11 15:20:00,40.86,40.88,40.83,40.85,9800.0,31.4035,31.4189,31.3805,31.3959,9800.0
2007-07-11 15:25:00,40.85,40.91,40.84,40.84,17300.0,31.3959,31.442,31.3882,31.3882,17300.0
2007-07-11 15:30:00,40.85,40.86,40.83,40.83,16600.0,31.3959,31.4035,31.3805,31.3805,16600.0
2007-07-11 15:35:00,40.82,40.85,40.8,40.81,24900.0,31.3728,31.3959,31.3574,31.3651,24900.0
2007-07-11 15:40:00,40.82,40.86,40.8,40.85,22500.0,31.3728,31.4035,31.3574,31.3959,22500.0
2007-07-11 15:45:00,40.85,40.86,40.8,40.8,24000.0,31.3959,31.4035,31.3574,31.3574,24000.0
2007-07-11 15:50:00,40.81,40.82,40.77,40.78,25300.0,31.3651,31.3728,31.3344,31.3421,25300.0
2007-07-11 15:55:00,40.78,40.85,40.76,40.8,38200.0,31.3421,31.3959,31.3267,31.3574,38200.0
2007-07-12 09:30:00,40.92,41.0,40.82,40.82,11500.0,31.4497,31.5111,31.3728,31.3728,11500.0
2007-07-12 09:35:00,40.87,41.02,40.81,40.92,10900.0,31.4112,31.5265,31.3651,31.4497,10900.0
2007-07-12 09:40:00,40.94,41.16,40.94,41.11,5800.0,31.465,31.6341,31.465,31.5957,5800.0
2007-07-12 09:45:00,41.09,41.19,41.08,41.18,8700.0,31.5803,31.6572,31.5726,31.6495,8700.0
2007-07-12 09:50:00,41.2,41.22,41.16,41.2,8800.0,31.6649,31.6802,31.6341,31.6649,8800.0
2007-07-12 09:55:00,41.19,41.24,41.15,41.2,5400.0,31.6572,31.6956,31.6264,31.6649,5400.0
2007-07-12 10:00:00,41.21,41.25,41.17,41.2,8400.0,31.6725,31.7033,31.6418,31.6649,8400.0
2007-07-12 10:05:00,41.18,41.22,41.17,41.2,12300.0,31.6495,31.6802,31.6418,31.6649,12300.0
2007-07-12 10:10:00,41.2,41.32,41.2,41.32,6100.0,31.6649,31.7571,31.6649,31.7571,6100.0
2007-07-12 10:15:00,41.32,41.33,41.22,41.24,8800.0,31.7571,31.7648,31.6802,31.6956,8800.0
2007-07-12 10:20:00,41.22,41.29,41.21,41.22,13800.0,31.6802,31.734,31.6725,31.6802,13800.0
2007-07-12 10:25:00,41.22,41.22,41.19,41.22,5100.0,31.6802,31.6802,31.6572,31.6802,5100.0
2007-07-12 10:30:00,41.21,41.26,41.2,41.22,8600.0,31.6725,31.711,31.6649,31.6802,8600.0
2007-07-12 10:35:00,41.21,41.24,41.16,41.16,21100.0,31.6725,31.6956,31.6341,31.6341,21100.0
2007-07-12 10:40:00,41.18,41.19,41.15,41.15,5200.0,31.6495,31.6572,31.6264,31.6264,5200.0
2007-07-12 10:45:00,41.15,41.23,41.15,41.17,12700.0,31.6264,31.6879,31.6264,31.6418,12700.0
2007-07-12 10:50:00,41.17,41.23,41.17,41.23,10400.0,31.6418,31.6879,31.6418,31.6879,10400.0
2007-07-12 10:55:00,41.24,41.25,41.22,41.24,5900.0,31.6956,31.7033,31.6802,31.6956,5900.0
2007-07-12 11:00:00,41.22,41.24,41.19,41.19,4000.0,31.6802,31.6956,31.6572,31.6572,4000.0
2007-07-12 11:05:00,41.2,41.24,41.19,41.24,8000.0,31.6649,31.6956,31.6572,31.6956,8000.0
2007-07-12 11:10:00,41.24,41.24,41.21,41.23,5300.0,31.6956,31.6956,31.6725,31.6879,5300.0
2007-07-12 11:15:00,41.21,41.29,41.2,41.26,10000.0,31.6725,31.734,31.6649,31.711,10000.0
2007-07-12 11:20:00,41.26,41.36,41.26,41.28,17000.0,31.711,31.7878,31.711,31.7263,17000.0
2007-07-12 11:25:00,41.28,41.34,41.27,41.32,6200.0,31.7263,31.7725,31.7187,31.7571,6200.0
2007-07-12 11:30:00,41.3,41.48,41.28,41.47,13600.0,31.7417,31.8801,31.7263,31.8724,13600.0
2007-07-12 11:35:00,41.47,41.47,41.35,41.36,7900.0,31.8724,31.8724,31.7801,31.7878,7900.0
2007-07-12 11:40:00,41.36,41.41,41.32,41.32,15900.0,31.7878,31.8263,31.7571,31.7571,15900.0
2007-07-12 11:45:00,41.32,41.37,41.31,41.37,5800.0,31.7571,31.7955,31.7494,31.7955,5800.0
2007-07-12 11:50:00,41.35,41.35,41.31,41.31,8800.0,31.7801,31.7801,31.7494,31.7494,8800.0
2007-07-12 11:55:00,41.31,41.32,41.31,41.31,3300.0,31.7494,31.7571,31.7494,31.7494,3300.0
2007-07-12 12:00:00,41.31,41.36,41.3,41.32,5600.0,31.7494,31.7878,31.7417,31.7571,5600.0
2007-07-12 12:05:00,41.34,41.37,41.29,41.31,16800.0,31.7725,31.7955,31.734,31.7494,16800.0
2007-07-12 12:10:00,41.3,41.37,41.29,41.36,11400.0,31.7417,31.7955,31.734,31.7878,11400.0
2007-07-12 12:15:00,41.36,41.36,41.3,41.3,6500.0,31.7878,31.7878,31.7417,31.7417,6500.0
2007-07-12 12:20:00,41.3,41.35,41.29,41.31,6400.0,31.7417,31.7801,31.734,31.7494,6400.0
2007-07-12 12:25:00,41.3,41.35,41.3,41.35,3200.0,31.7417,31.7801,31.7417,31.7801,3200.0
2007-07-12 12:30:00,41.33,41.35,41.31,41.35,4700.0,31.7648,31.7801,31.7494,31.7801,4700.0
2007-07-12 12:35:00,41.34,41.36,41.3,41.3,5300.0,31.7725,31.7878,31.7417,31.7417,5300.0
2007-07-12 12:40:00,41.3,41.31,41.28,41.28,11800.0,31.7417,31.7494,31.7263,31.7263,11800.0
2007-07-12 12:45:00,41.29,41.31,41.29,41.31,10200.0,31.734,31.7494,31.734,31.7494,10200.0
2007-07-12 12:50:00,41.31,41.32,41.19,41.2,17600.0,31.7494,31.7571,31.6572,31.6649,17600.0
2007-07-12 12:55:00,41.19,41.23,41.17,41.17,37700.0,31.6572,31.6879,31.6418,31.6418,37700.0
2007-07-12 13:00:00,41.16,41.22,41.15,41.15,10800.0,31.6341,31.6802,31.6264,31.6264,10800.0
2007-07-12 13:05:00,41.14,41.17,41.14,41.15,8200.0,31.6187,31.6418,31.6187,31.6264,8200.0
2007-07-12 13:10:00,41.16,41.17,41.15,41.17,4000.0,31.6341,31.6418,31.6264,31.6418,4000.0
2007-07-12 13:15:00,41.17,41.19,41.16,41.16,8800.0,31.6418,31.6572,31.6341,31.6341,8800.0
2007-07-12 13:20:00,41.16,41.17,41.12,41.13,5400.0,31.6341,31.6418,31.6034,31.6111,5400.0
2007-07-12 13:25:00,41.11,41.17,41.11,41.13,3400.0,31.5957,31.6418,31.5957,31.6111,3400.0
2007-07-12 13:30:00,41.15,41.16,41.15,41.15,1000.0,31.6264,31.6341,31.6264,31.6264,1000.0
2007-07-12 13:35:00,41.17,41.2,41.15,41.2,5900.0,31.6418,31.6649,31.6264,31.6649,5900.0
2007-07-12 13:40:00,41.2,41.27,41.2,41.24,12100.0,31.6649,31.7187,31.6649,31.6956,12100.0
2007-07-12 13:45:00,41.25,41.26,41.24,41.26,2300.0,31.7033,31.711,31.6956,31.711,2300.0
2007-07-12 13:50:00,41.26,41.27,41.21,41.22,48000.0,31.711,31.7187,31.6725,31.6802,48000.0
2007-07-12 13:55:00,41.22,41.22,41.19,41.19,4100.0,31.6802,31.6802,31.6572,31.6572,4100.0
2007-07-12 14:00:00,41.2,41.23,41.19,41.21,12900.0,31.6649,31.6879,31.6572,31.6725,12900.0
2007-07-12 14:05:00,41.19,41.29,41.19,41.29,8300.0,31.6572,31.734,31.6572,31.734,8300.0
2007-07-12 14:10:00,41.3,41.31,41.29,41.31,6100.0,31.7417,31.7494,31.734,31.7494,6100.0
2007-07-12 14:15:00,41.32,41.32,41.25,41.27,7100.0,31.7571,31.7571,31.7033,31.7187,7100.0
2007-07-12 14:20:00,41.26,41.3,41.26,41.29,4400.0,31.711,31.7417,31.711,31.734,4400.0
2007-07-12 14:25:00,41.29,41.43,41.29,41.4,11600.0,31.734,31.8416,31.734,31.8186,11600.0
2007-07-12 14:30:00,41.4,41.43,41.4,41.41,6200.0,31.8186,31.8416,31.8186,31.8263,6200.0
2007-07-12 14:35:00,41.41,41.44,41.38,41.42,21300.0,31.8263,31.8493,31.8032,31.8339,21300.0
2007-07-12 14:40:00,41.42,41.49,41.4,41.46,14900.0,31.8339,31.8877,31.8186,31.8647,14900.0
2007-07-12 14:45:00,41.45,41.47,41.43,41.46,8200.0,31.857,31.8724,31.8416,31.8647,8200.0
2007-07-12 14:50:00,41.45,41.46,41.41,41.41,5400.0,31.857,31.8647,31.8263,31.8263,5400.0
2007-07-12 14:55:00,41.42,41.48,41.41,41.48,10400.0,31.8339,31.8801,31.8263,31.8801,10400.0
2007-07-12 15:00:00,41.47,41.47,41.44,41.47,9800.0,31.8724,31.8724,31.8493,31.8724,9800.0
2007-07-12 15:05:00,41.47,41.51,41.46,41.48,13700.0,31.8724,31.9031,31.8647,31.8801,13700.0
2007-07-12 15:10:00,41.48,41.51,41.46,41.49,13700.0,31.8801,31.9031,31.8647,31.8877,13700.0
2007-07-12 15:15:00,41.49,41.51,41.47,41.47,15000.0,31.8877,31.9031,31.8724,31.8724,15000.0
2007-07-12 15:20:00,41.48,41.51,41.47,41.51,7700.0,31.8801,31.9031,31.8724,31.9031,7700.0
2007-07-12 15:25:00,41.5,41.53,41.5,41.53,10100.0,31.8954,31.9185,31.8954,31.9185,10100.0
2007-07-12 15:30:00,41.53,41.62,41.52,41.56,18200.0,31.9185,31.9877,31.9108,31.9415,18200.0
2007-07-12 15:35:00,41.56,41.64,41.56,41.59,17700.0,31.9415,32.003,31.9415,31.9646,17700.0
2007-07-12 15:40:00,41.59,41.69,41.58,41.67,29700.0,31.9646,32.0415,31.9569,32.0261,29700.0
2007-07-12 15:45:00,41.67,41.7,41.63,41.64,28100.0,32.0261,32.0491,31.9953,32.003,28100.0
2007-07-12 15:50:00,41.66,41.7,41.61,41.65,26500.0,32.0184,32.0491,31.98,32.0107,26500.0
2007-07-12 15:55:00,41.65,41.72,41.59,41.72,48100.0,32.0107,32.0645,31.9646,32.0645,48100.0
2007-07-13 09:30:00,41.53,41.59,41.41,41.41,5200.0,31.9185,31.9646,31.8263,31.8263,5200.0
2007-07-13 09:35:00,41.41,41.42,41.32,41.36,4700.0,31.8263,31.8339,31.7571,31.7878,4700.0
2007-07-13 09:40:00,41.34,41.36,41.25,41.34,15100.0,31.7725,31.7878,31.7033,31.7725,15100.0
2007-07-13 09:45:00,41.33,41.52,41.33,41.51,7500.0,31.7648,31.9108,31.7648,31.9031,7500.0
2007-07-13 09:50:00,41.48,41.53,41.35,41.35,6200.0,31.8801,31.9185,31.7801,31.7801,6200.0
2007-07-13 09:55:00,41.38,41.43,41.26,41.38,49900.0,31.8032,31.8416,31.711,31.8032,49900.0
2007-07-13 10:00:00,41.38,41.55,41.38,41.41,16400.0,31.8032,31.9339,31.8032,31.8263,16400.0
2007-07-13 10:05:00,41.42,41.46,41.34,41.37,7500.0,31.8339,31.8647,31.7725,31.7955,7500.0
2007-07-13 10:10:00,41.37,41.43,41.37,41.39,5900.0,31.7955,31.8416,31.7955,31.8109,5900.0
2007-07-13 10:15:00,41.4,41.44,41.4,41.42,6900.0,31.8186,31.8493,31.8186,31.8339,6900.0
2007-07-13 10:20:00,41.42,41.47,41.41,41.46,9000.0,31.8339,31.8724,31.8263,31.8647,9000.0
2007-07-13 10:25:00,41.45,41.47,41.44,41.45,5300.0,31.857,31.8724,31.8493,31.857,5300.0
2007-07-13 10:30:00,41.46,41.49,41.45,41.49,3300.0,31.8647,31.8877,31.857,31.8877,3300.0
2007-07-13 10:35:00,41.47,41.5,41.41,41.43,17800.0,31.8724,31.8954,31.8263,31.8416,17800.0
2007-07-13 10:40:00,41.44,41.51,41.38,41.47,26800.0,31.8493,31.9031,31.8032,31.8724,26800.0
2007-07-13 10:45:00,41.47,41.67,41.44,41.67,26800.0,31.8724,32.0261,31.8493,32.0261,26800.0
2007-07-13 10:50:00,41.67,41.8,41.67,41.78,29300.0,32.0261,32.126,32.0261,32.1106,29300.0
2007-07-13 10:55:00,41.8,41.89,41.74,41.88,13100.0,32.126,32.1952,32.0799,32.1875,13100.0
2007-07-13 11:00:00,41.88,41.96,41.81,41.91,18900.0,32.1875,32.249,32.1337,32.2105,18900.0
2007-07-13 11:05:00,41.9,41.98,41.84,41.98,12600.0,32.2028,32.2643,32.1567,32.2643,12600.0
2007-07-13 11:10:00,41.97,41.99,41.92,41.93,10500.0,32.2566,32.272,32.2182,32.2259,10500.0
2007-07-13 11:15:00,41.96,41.97,41.89,41.96,10300.0,32.249,32.2566,32.1952,32.249,10300.0
2007-07-13 11:20:00,41.95,42.04,41.94,42.03,17600.0,32.2413,32.3104,32.2336,32.3028,17600.0
2007-07-13 11:25:00,42.03,42.03,41.97,41.99,4900.0,32.3028,32.3028,32.2566,32.272,4900.0
2007-07-13 11:30:00,41.99,41.99,41.87,41.87,16600.0,32.272,32.272,32.1798,32.1798,16600.0
2007-07-13 11:35:00,41.87,41.88,41.87,41.87,3200.0,32.1798,32.1875,32.1798,32.1798,3200.0
2007-07-13 11:40:00,41.87,41.93,41.87,41.91,25100.0,32.1798,32.2259,32.1798,32.2105,25100.0
2007-07-13 11:45:00,41.92,41.99,41.9,41.96,27000.0,32.2182,32.272,32.2028,32.249,27000.0
2007-07-13 11:50:00,41.96,41.97,41.95,41.95,7800.0,32.249,32.2566,32.2413,32.2413,7800.0
2007-07-13 11:55:00,41.96,41.97,41.95,41.96,7600.0,32.249,32.2566,32.2413,32.249,7600.0
2007-07-13 12:00:00,41.96,41.97,41.93,41.95,109100.0,32.249,32.2566,32.2259,32.2413,109100.0
2007-07-13 12:05:00,41.93,41.97,41.93,41.95,4800.0,32.2259,32.2566,32.2259,32.2413,4800.0
2007-07-13 12:10:00,41.96,41.98,41.95,41.96,4400.0,32.249,32.2643,32.2413,32.249,4400.0
2007-07-13 12:15:00,41.95,41.97,41.95,41.97,900.0,32.2413,32.2566,32.2413,32.2566,900.0
2007-07-13 12:20:00,41.97,42.0,41.97,41.99,5800.0,32.2566,32.2797,32.2566,32.272,5800.0
2007-07-13 12:25:00,41.99,41.99,41.97,41.97,4500.0,32.272,32.272,32.2566,32.2566,4500.0
2007-07-13 12:30:00,41.97,42.01,41.96,42.0,19500.0,32.2566,32.2874,32.249,32.2797,19500.0
2007-07-13 12:35:00,42.01,42.04,41.97,42.03,8100.0,32.2874,32.3104,32.2566,32.3028,8100.0
2007-07-13 12:40:00,42.03,42.09,42.03,42.08,6100.0,32.3028,32.3489,32.3028,32.3412,6100.0
2007-07-13 12:45:00,42.09,42.09,42.03,42.04,3800.0,32.3489,32.3489,32.3028,32.3104,3800.0
2007-07-13 12:50:00,42.05,42.05,42.03,42.03,1900.0,32.3181,32.3181,32.3028,32.3028,1900.0
2007-07-13 12:55:00,42.04,42.06,42.03,42.05,4800.0,32.3104,32.3258,32.3028,32.3181,4800.0
2007-07-13 13:00:00,42.05,42.07,42.04,42.07,4900.0,32.3181,32.3335,32.3104,32.3335,4900.0
2007-07-13 13:05:00,42.08,42.1,42.04,42.09,9800.0,32.3412,32.3566,32.3104,32.3489,9800.0
2007-07-13 13:10:00,42.09,42.13,42.07,42.12,8700.0,32.3489,32.3796,32.3335,32.3719,8700.0
2007-07-13 13:15:00,42.13,42.13,42.1,42.1,5800.0,32.3796,32.3796,32.3566,32.3566,5800.0
2007-07-13 13:20:00,42.12,42.13,42.1,42.13,3800.0,32.3719,32.3796,32.3566,32.3796,3800.0
2007-07-13 13:25:00,42.11,42.13,42.11,42.11,2700.0,32.3642,32.3796,32.3642,32.3642,2700.0
2007-07-13 13:30:00,42.11,42.13,42.09,42.1,7000.0,32.3642,32.3796,32.3489,32.3566,7000.0
2007-07-13 13:35:00,42.11,42.11,42.09,42.09,2900.0,32.3642,32.3642,32.3489,32.3489,2900.0
2007-07-13 13:40:00,42.09,42.1,42.07,42.08,4200.0,32.3489,32.3566,32.3335,32.3412,4200.0
2007-07-13 13:45:00,42.08,42.13,42.08,42.12,7500.0,32.3412,32.3796,32.3412,32.3719,7500.0
2007-07-13 13:50:00,42.13,42.24,42.12,42.18,15800.0,32.3796,32.4642,32.3719,32.418,15800.0
2007-07-13 13:55:00,42.18,42.34,42.18,42.27,14800.0,32.418,32.541,32.418,32.4872,14800.0
2007-07-13 14:00:00,42.26,42.26,42.21,42.25,8300.0,32.4795,32.4795,32.4411,32.4718,8300.0
2007-07-13 14:05:00,42.25,42.33,42.24,42.3,14200.0,32.4718,32.5333,32.4642,32.5103,14200.0
2007-07-13 14:10:00,42.31,42.37,42.28,42.36,12700.0,32.518,32.5641,32.4949,32.5564,12700.0
2007-07-13 14:15:00,42.37,42.39,42.35,42.38,23300.0,32.5641,32.5794,32.5487,32.5718,23300.0
2007-07-13 14:20:00,42.37,42.38,42.36,42.37,13900.0,32.5641,32.5718,32.5564,32.5641,13900.0
2007-07-13 14:25:00,42.38,42.38,42.3,42.31,6300.0,32.5718,32.5718,32.5103,32.518,6300.0
2007-07-13 14:30:00,42.31,42.37,42.28,42.37,8900.0,32.518,32.5641,32.4949,32.5641,8900.0
2007-07-13 14:35:00,42.37,42.42,42.33,42.33,13800.0,32.5641,32.6025,32.5333,32.5333,13800.0
2007-07-13 14:40:00,42.32,42.39,42.32,42.36,10900.0,32.5256,32.5794,32.5256,32.5564,10900.0
2007-07-13 14:45:00,42.37,42.42,42.36,42.39,8800.0,32.5641,32.6025,32.5564,32.5794,8800.0
2007-07-13 14:50:00,42.39,42.44,42.38,42.42,10700.0,32.5794,32.6179,32.5718,32.6025,10700.0
2007-07-13 14:55:00,42.43,42.45,42.4,42.44,7400.0,32.6102,32.6256,32.5871,32.6179,7400.0
2007-07-13 15:00:00,42.43,42.43,42.41,42.41,10100.0,32.6102,32.6102,32.5948,32.5948,10100.0
2007-07-13 15:05:00,42.41,42.47,42.41,42.45,9900.0,32.5948,32.6409,32.5948,32.6256,9900.0
2007-07-13 15:10:00,42.45,42.54,42.4,42.45,27000.0,32.6256,32.6947,32.5871,32.6256,27000.0
2007-07-13 15:15:00,42.45,42.47,42.43,42.46,9300.0,32.6256,32.6409,32.6102,32.6332,9300.0
2007-07-13 15:20:00,42.44,42.48,42.44,42.44,13100.0,32.6179,32.6486,32.6179,32.6179,13100.0
2007-07-13 15:25:00,42.45,42.51,42.45,42.5,15500.0,32.6256,32.6717,32.6256,32.664,15500.0
2007-07-13 15:30:00,42.5,42.53,42.5,42.52,22200.0,32.664,32.687,32.664,32.6794,22200.0
2007-07-13 15:35:00,42.52,42.54,42.51,42.52,14700.0,32.6794,32.6947,32.6717,32.6794,14700.0
2007-07-13 15:40:00,42.53,42.64,42.52,42.62,35600.0,32.687,32.7716,32.6794,32.7562,35600.0
2007-07-13 15:45:00,42.62,42.64,42.59,42.61,39500.0,32.7562,32.7716,32.7332,32.7485,39500.0
2007-07-13 15:50:00,42.61,42.63,42.57,42.58,31100.0,32.7485,32.7639,32.7178,32.7255,31100.0
2007-07-13 15:55:00,42.58,42.58,42.49,42.56,59700.0,32.7255,32.7255,32.6563,32.7101,59700.0
2007-07-16 09:30:00,42.37,42.43,42.08,42.15,8400.0,32.5641,32.6102,32.3412,32.395,8400.0
2007-07-16 09:35:00,42.14,42.17,41.77,41.77,11400.0,32.3873,32.4104,32.1029,32.1029,11400.0
2007-07-16 09:40:00,41.77,41.86,41.72,41.8,20100.0,32.1029,32.1721,32.0645,32.126,20100.0
2007-07-16 09:45:00,41.84,41.91,41.76,41.77,18500.0,32.1567,32.2105,32.0953,32.1029,18500.0
2007-07-16 09:50:00,41.77,41.79,41.71,41.74,10400.0,32.1029,32.1183,32.0568,32.0799,10400.0
2007-07-16 09:55:00,41.71,41.87,41.71,41.76,9400.0,32.0568,32.1798,32.0568,32.0953,9400.0
2007-07-16 10:00:00,41.75,41.79,41.7,41.79,14700.0,32.0876,32.1183,32.0491,32.1183,14700.0
2007-07-16 10:05:00,41.79,41.89,41.76,41.88,15600.0,32.1183,32.1952,32.0953,32.1875,15600.0
2007-07-16 10:10:00,41.88,42.01,41.85,42.01,14400.0,32.1875,32.2874,32.1644,32.2874,14400.0
2007-07-16 10:15:00,42.01,42.03,41.94,41.94,6800.0,32.2874,32.3028,32.2336,32.2336,6800.0
2007-07-16 10:20:00,41.94,41.98,41.93,41.96,8500.0,32.2336,32.2643,32.2259,32.249,8500.0
2007-07-16 10:25:00,41.95,41.95,41.91,41.93,6900.0,32.2413,32.2413,32.2105,32.2259,6900.0
2007-07-16 10:30:00,41.92,41.92,41.85,41.88,26200.0,32.2182,32.2182,32.1644,32.1875,26200.0
2007-07-16 10:35:00,41.88,41.9,41.83,41.85,22300.0,32.1875,32.2028,32.149,32.1644,22300.0
2007-07-16 10:40:00,41.81,41.97,41.79,41.97,16100.0,32.1337,32.2566,32.1183,32.2566,16100.0
2007-07-16 10:45:00,41.96,42.0,41.92,41.98,9100.0,32.249,32.2797,32.2182,32.2643,9100.0
2007-07-16 10:50:00,42.0,42.03,41.98,42.02,14500.0,32.2797,32.3028,32.2643,32.2951,14500.0
2007-07-16 10:55:00,42.03,42.1,42.02,42.1,3600.0,32.3028,32.3566,32.2951,32.3566,3600.0
2007-07-16 11:00:00,42.09,42.16,42.06,42.16,7500.0,32.3489,32.4027,32.3258,32.4027,7500.0
2007-07-16 11:05:00,42.17,42.19,42.16,42.17,6500.0,32.4104,32.4257,32.4027,32.4104,6500.0
2007-07-16 11:10:00,42.16,42.2,42.13,42.15,11100.0,32.4027,32.4334,32.3796,32.395,11100.0
2007-07-16 11:15:00,42.16,42.22,42.16,42.22,8600.0,32.4027,32.4488,32.4027,32.4488,8600.0
2007-07-16 11:20:00,42.23,42.26,42.2,42.26,5700.0,32.4565,32.4795,32.4334,32.4795,5700.0
2007-07-16 11:25:00,42.23,42.24,42.17,42.17,6000.0,32.4565,32.4642,32.4104,32.4104,6000.0
2007-07-16 11:30:00,42.17,42.18,42.13,42.15,8000.0,32.4104,32.418,32.3796,32.395,8000.0
2007-07-16 11:35:00,42.16,42.16,42.08,42.1,8700.0,32.4027,32.4027,32.3412,32.3566,8700.0
2007-07-16 11:40:00,42.09,42.09,42.03,42.03,2400.0,32.3489,32.3489,32.3028,32.3028,2400.0
2007-07-16 11:45:00,42.02,42.04,41.96,41.99,18200.0,32.2951,32.3104,32.249,32.272,18200.0
2007-07-16 11:50:00,42.0,42.01,41.93,41.97,13300.0,32.2797,32.2874,32.2259,32.2566,13300.0
2007-07-16 11:55:00,41.97,41.98,41.88,41.9,14700.0,32.2566,32.2643,32.1875,32.2028,14700.0
2007-07-16 12:00:00,41.91,41.94,41.91,41.91,10100.0,32.2105,32.2336,32.2105,32.2105,10100.0
2007-07-16 12:05:00,41.93,41.93,41.85,41.89,7400.0,32.2259,32.2259,32.1644,32.1952,7400.0
2007-07-16 12:10:00,41.9,41.95,41.89,41.92,12200.0,32.2028,32.2413,32.1952,32.2182,12200.0
2007-07-16 12:15:00,41.93,41.94,41.89,41.9,5600.0,32.2259,32.2336,32.1952,32.2028,5600.0
2007-07-16 12:20:00,41.91,41.94,41.87,41.92,8000.0,32.2105,32.2336,32.1798,32.2182,8000.0
2007-07-16 12:25:00,41.95,41.95,41.91,41.91,2500.0,32.2413,32.2413,32.2105,32.2105,2500.0
2007-07-16 12:30:00,41.91,41.93,41.89,41.9,2300.0,32.2105,32.2259,32.1952,32.2028,2300.0
2007-07-16 12:35:00,41.9,41.94,41.89,41.89,4700.0,32.2028,32.2336,32.1952,32.1952,4700.0
2007-07-16 12:40:00,41.89,41.89,41.82,41.84,5700.0,32.1952,32.1952,32.1414,32.1567,5700.0
2007-07-16 12:45:00,41.88,41.89,41.86,41.87,5300.0,32.1875,32.1952,32.1721,32.1798,5300.0
2007-07-16 12:50:00,41.87,41.94,41.86,41.9,8900.0,32.1798,32.2336,32.1721,32.2028,8900.0
2007-07-16 12:55:00,41.92,41.92,41.87,41.91,2500.0,32.2182,32.2182,32.1798,32.2105,2500.0
2007-07-16 13:00:00,41.9,41.9,41.86,41.86,2100.0,32.2028,32.2028,32.1721,32.1721,2100.0
2007-07-16 13:05:00,41.86,41.87,41.7,41.72,8500.0,32.1721,32.1798,32.0491,32.0645,8500.0
2007-07-16 13:10:00,41.7,41.78,41.7,41.78,5000.0,32.0491,32.1106,32.0491,32.1106,5000.0
2007-07-16 13:15:00,41.78,41.8,41.77,41.78,5700.0,32.1106,32.126,32.1029,32.1106,5700.0
2007-07-16 13:20:00,41.77,41.77,41.73,41.73,7200.0,32.1029,32.1029,32.0722,32.0722,7200.0
2007-07-16 13:25:00,41.73,41.75,41.72,41.75,5600.0,32.0722,32.0876,32.0645,32.0876,5600.0
2007-07-16 13:30:00,41.73,41.75,41.71,41.72,5200.0,32.0722,32.0876,32.0568,32.0645,5200.0
2007-07-16 13:35:00,41.7,41.7,41.6,41.64,11300.0,32.0491,32.0491,31.9723,32.003,11300.0
2007-07-16 13:40:00,41.64,41.71,41.63,41.7,4200.0,32.003,32.0568,31.9953,32.0491,4200.0
2007-07-16 13:45:00,41.71,41.81,41.71,41.81,11500.0,32.0568,32.1337,32.0568,32.1337,11500.0
2007-07-16 13:50:00,41.8,41.82,41.76,41.81,4800.0,32.126,32.1414,32.0953,32.1337,4800.0
2007-07-16 13:55:00,41.78,41.81,41.76,41.77,9800.0,32.1106,32.1337,32.0953,32.1029,9800.0
2007-07-16 14:00:00,41.8,41.8,41.65,41.67,8500.0,32.126,32.126,32.0107,32.0261,8500.0
2007-07-16 14:05:00,41.67,41.8,41.65,41.77,7700.0,32.0261,32.126,32.0107,32.1029,7700.0
2007-07-16 14:10:00,41.77,41.78,41.74,41.75,4500.0,32.1029,32.1106,32.0799,32.0876,4500.0
2007-07-16 14:15:00,41.74,41.77,41.67,41.67,8100.0,32.0799,32.1029,32.0261,32.0261,8100.0
2007-07-16 14:20:00,41.67,41.67,41.64,41.64,3100.0,32.0261,32.0261,32.003,32.003,3100.0
2007-07-16 14:25:00,41.65,41.68,41.63,41.68,4700.0,32.0107,32.0338,31.9953,32.0338,4700.0
2007-07-16 14:30:00,41.69,41.69,41.66,41.67,2200.0,32.0415,32.0415,32.0184,32.0261,2200.0
2007-07-16 14:35:00,41.67,41.67,41.61,41.63,7100.0,32.0261,32.0261,31.98,31.9953,7100.0
2007-07-16 14:40:00,41.63,41.71,41.63,41.66,9300.0,31.9953,32.0568,31.9953,32.0184,9300.0
2007-07-16 14:45:00,41.68,41.68,41.64,41.66,6600.0,32.0338,32.0338,32.003,32.0184,6600.0
2007-07-16 14:50:00,41.66,41.67,41.58,41.61,6200.0,32.0184,32.0261,31.9569,31.98,6200.0
2007-07-16 14:55:00,41.62,41.64,41.61,41.62,4200.0,31.9877,32.003,31.98,31.9877,4200.0
2007-07-16 15:00:00,41.62,41.63,41.6,41.63,4100.0,31.9877,31.9953,31.9723,31.9953,4100.0
2007-07-16 15:05:00,41.63,41.66,41.55,41.62,12700.0,31.9953,32.0184,31.9339,31.9877,12700.0
2007-07-16 15:10:00,41.65,41.66,41.61,41.64,7200.0,32.0107,32.0184,31.98,32.003,7200.0
2007-07-16 15:15:00,41.64,41.67,41.62,41.67,6200.0,32.003,32.0261,31.9877,32.0261,6200.0
2007-07-16 15:20:00,41.67,41.75,41.66,41.74,17600.0,32.0261,32.0876,32.0184,32.0799,17600.0
2007-07-16 15:25:00,41.75,41.76,41.74,41.75,11200.0,32.0876,32.0953,32.0799,32.0876,11200.0
2007-07-16 15:30:00,41.75,41.77,41.74,41.75,17500.0,32.0876,32.1029,32.0799,32.0876,17500.0
2007-07-16 15:35:00,41.75,41.75,41.68,41.68,11100.0,32.0876,32.0876,32.0338,32.0338,11100.0
2007-07-16 15:40:00,41.68,41.74,41.66,41.68,19600.0,32.0338,32.0799,32.0184,32.0338,19600.0
2007-07-16 15:45:00,41.68,41.7,41.67,41.67,9500.0,32.0338,32.0491,32.0261,32.0261,9500.0
2007-07-16 15:50:00,41.68,41.74,41.62,41.72,20600.0,32.0338,32.0799,31.9877,32.0645,20600.0
2007-07-16 15:55:00,41.72,41.77,41.7,41.77,24900.0,32.0645,32.1029,32.0491,32.1029,24900.0
2007-07-17 09:30:00,41.8,41.92,41.58,41.79,24800.0,32.126,32.2182,31.9569,32.1183,24800.0
2007-07-17 09:35:00,41.81,41.85,41.68,41.8,28400.0,32.1337,32.1644,32.0338,32.126,28400.0
2007-07-17 09:40:00,41.83,41.91,41.77,41.91,28300.0,32.149,32.2105,32.1029,32.2105,28300.0
2007-07-17 09:45:00,41.93,42.05,41.8,42.03,28000.0,32.2259,32.3181,32.126,32.3028,28000.0
2007-07-17 09:50:00,42.06,42.1,41.97,42.04,7000.0,32.3258,32.3566,32.2566,32.3104,7000.0
2007-07-17 09:55:00,42.01,42.06,41.9,42.06,12300.0,32.2874,32.3258,32.2028,32.3258,12300.0
2007-07-17 10:00:00,42.05,42.05,41.91,42.01,18700.0,32.3181,32.3181,32.2105,32.2874,18700.0
2007-07-17 10:05:00,42.02,42.14,42.0,42.14,16600.0,32.2951,32.3873,32.2797,32.3873,16600.0
2007-07-17 10:10:00,42.11,42.14,42.05,42.11,6800.0,32.3642,32.3873,32.3181,32.3642,6800.0
2007-07-17 10:15:00,42.07,42.13,42.02,42.04,9700.0,32.3335,32.3796,32.2951,32.3104,9700.0
2007-07-17 10:20:00,42.05,42.09,42.03,42.03,4300.0,32.3181,32.3489,32.3028,32.3028,4300.0
2007-07-17 10:25:00,42.01,42.11,41.98,42.09,6200.0,32.2874,32.3642,32.2643,32.3489,6200.0
2007-07-17 10:30:00,42.08,42.1,41.91,42.0,27400.0,32.3412,32.3566,32.2105,32.2797,27400.0
2007-07-17 10:35:00,42.0,42.03,42.0,42.03,6000.0,32.2797,32.3028,32.2797,32.3028,6000.0
2007-07-17 10:40:00,42.01,42.03,42.0,42.0,4000.0,32.2874,32.3028,32.2797,32.2797,4000.0
2007-07-17 10:45:00,42.0,42.06,42.0,42.05,4100.0,32.2797,32.3258,32.2797,32.3181,4100.0
2007-07-17 10:50:00,42.04,42.08,42.01,42.08,4000.0,32.3104,32.3412,32.2874,32.3412,4000.0
2007-07-17 10:55:00,42.08,42.15,42.0,42.07,15000.0,32.3412,32.395,32.2797,32.3335,15000.0
2007-07-17 11:00:00,42.05,42.14,42.0,42.11,12600.0,32.3181,32.3873,32.2797,32.3642,12600.0
2007-07-17 11:05:00,42.12,42.25,42.11,42.25,9000.0,32.3719,32.4718,32.3642,32.4718,9000.0
2007-07-17 11:10:00,42.24,42.32,42.23,42.28,12300.0,32.4642,32.5256,32.4565,32.4949,12300.0
2007-07-17 11:15:00,42.29,42.3,42.23,42.29,3900.0,32.5026,32.5103,32.4565,32.5026,3900.0
2007-07-17 11:20:00,42.26,42.27,42.19,42.25,10400.0,32.4795,32.4872,32.4257,32.4718,10400.0
2007-07-17 11:25:00,42.27,42.31,42.26,42.29,4300.0,32.4872,32.518,32.4795,32.5026,4300.0
2007-07-17 11:30:00,42.3,42.35,42.29,42.33,2500.0,32.5103,32.5487,32.5026,32.5333,2500.0
2007-07-17 11:35:00,42.33,42.36,42.29,42.29,2800.0,32.5333,32.5564,32.5026,32.5026,2800.0
2007-07-17 11:40:00,42.3,42.3,42.26,42.28,1400.0,32.5103,32.5103,32.4795,32.4949,1400.0
2007-07-17 11:45:00,42.3,42.3,42.25,42.25,4500.0,32.5103,32.5103,32.4718,32.4718,4500.0
2007-07-17 11:50:00,42.25,42.27,42.24,42.24,5100.0,32.4718,32.4872,32.4642,32.4642,5100.0
2007-07-17 11:55:00,42.24,42.26,42.21,42.26,9600.0,32.4642,32.4795,32.4411,32.4795,9600.0
2007-07-17 12:00:00,42.24,42.29,42.2,42.29,14700.0,32.4642,32.5026,32.4334,32.5026,14700.0
2007-07-17 12:05:00,42.27,42.39,42.2,42.29,27900.0,32.4872,32.5794,32.4334,32.5026,27900.0
2007-07-17 12:10:00,42.28,42.29,42.23,42.23,9200.0,32.4949,32.5026,32.4565,32.4565,9200.0
2007-07-17 12:15:00,42.23,42.28,42.21,42.24,15000.0,32.4565,32.4949,32.4411,32.4642,15000.0
2007-07-17 12:20:00,42.24,42.25,42.19,42.19,7300.0,32.4642,32.4718,32.4257,32.4257,7300.0
2007-07-17 12:25:00,42.2,42.2,42.08,42.08,5200.0,32.4334,32.4334,32.3412,32.3412,5200.0
2007-07-17 12:30:00,42.08,42.11,42.05,42.08,8600.0,32.3412,32.3642,32.3181,32.3412,8600.0
2007-07-17 12:35:00,42.08,42.09,42.05,42.05,7900.0,32.3412,32.3489,32.3181,32.3181,7900.0
2007-07-17 12:40:00,42.03,42.04,42.01,42.02,6300.0,32.3028,32.3104,32.2874,32.2951,6300.0
2007-07-17 12:45:00,42.02,42.09,42.02,42.06,29600.0,32.2951,32.3489,32.2951,32.3258,29600.0
2007-07-17 12:50:00,42.05,42.12,42.05,42.08,9600.0,32.3181,32.3719,32.3181,32.3412,9600.0
2007-07-17 12:55:00,42.09,42.1,42.03,42.06,8100.0,32.3489,32.3566,32.3028,32.3258,8100.0
2007-07-17 13:00:00,42.06,42.14,42.0,42.12,14200.0,32.3258,32.3873,32.2797,32.3719,14200.0
2007-07-17 13:05:00,42.12,42.18,42.07,42.07,13100.0,32.3719,32.418,32.3335,32.3335,13100.0
2007-07-17 13:10:00,42.08,42.11,42.05,42.11,6800.0,32.3412,32.3642,32.3181,32.3642,6800.0
2007-07-17 13:15:00,42.09,42.1,42.06,42.1,8300.0,32.3489,32.3566,32.3258,32.3566,8300.0
2007-07-17 13:20:00,42.11,42.12,42.05,42.09,9100.0,32.3642,32.3719,32.3181,32.3489,9100.0
2007-07-17 13:25:00,42.08,42.09,42.07,42.09,7500.0,32.3412,32.3489,32.3335,32.3489,7500.0
2007-07-17 13:30:00,42.08,42.14,42.07,42.14,8300.0,32.3412,32.3873,32.3335,32.3873,8300.0
2007-07-17 13:35:00,42.12,42.19,42.12,42.18,6100.0,32.3719,32.4257,32.3719,32.418,6100.0
2007-07-17 13:40:00,42.18,42.25,42.18,42.25,7500.0,32.418,32.4718,32.418,32.4718,7500.0
2007-07-17 13:45:00,42.23,42.27,42.23,42.27,5800.0,32.4565,32.4872,32.4565,32.4872,5800.0
2007-07-17 13:50:00,42.27,42.3,42.25,42.29,5300.0,32.4872,32.5103,32.4718,32.5026,5300.0
2007-07-17 13:55:00,42.29,42.3,42.14,42.15,13800.0,32.5026,32.5103,32.3873,32.395,13800.0
2007-07-17 14:00:00,42.15,42.25,42.15,42.25,7000.0,32.395,32.4718,32.395,32.4718,7000.0
2007-07-17 14:05:00,42.25,42.3,42.23,42.25,8400.0,32.4718,32.5103,32.4565,32.4718,8400.0
2007-07-17 14:10:00,42.21,42.26,42.21,42.26,4100.0,32.4411,32.4795,32.4411,32.4795,4100.0
2007-07-17 14:15:00,42.25,42.3,42.25,42.26,6000.0,32.4718,32.5103,32.4718,32.4795,6000.0
2007-07-17 14:20:00,42.27,42.27,42.24,42.24,4600.0,32.4872,32.4872,32.4642,32.4642,4600.0
2007-07-17 14:25:00,42.24,42.24,42.19,42.21,6700.0,32.4642,32.4642,32.4257,32.4411,6700.0
2007-07-17 14:30:00,42.24,42.27,42.24,42.26,3000.0,32.4642,32.4872,32.4642,32.4795,3000.0
2007-07-17 14:35:00,42.27,42.29,42.24,42.29,11200.0,32.4872,32.5026,32.4642,32.5026,11200.0
2007-07-17 14:40:00,42.29,42.3,42.27,42.27,6100.0,32.5026,32.5103,32.4872,32.4872,6100.0
2007-07-17 14:45:00,42.26,42.26,42.15,42.15,5400.0,32.4795,32.4795,32.395,32.395,5400.0
2007-07-17 14:50:00,42.14,42.15,42.11,42.15,6700.0,32.3873,32.395,32.3642,32.395,6700.0
2007-07-17 14:55:00,42.14,42.17,42.14,42.16,3900.0,32.3873,32.4104,32.3873,32.4027,3900.0
2007-07-17 15:00:00,42.17,42.17,42.15,42.16,5700.0,32.4104,32.4104,32.395,32.4027,5700.0
2007-07-17 15:05:00,42.14,42.18,42.13,42.17,8000.0,32.3873,32.418,32.3796,32.4104,8000.0
2007-07-17 15:10:00,42.17,42.17,42.14,42.16,6200.0,32.4104,32.4104,32.3873,32.4027,6200.0
2007-07-17 15:15:00,42.16,42.24,42.14,42.24,29800.0,32.4027,32.4642,32.3873,32.4642,29800.0
2007-07-17 15:20:00,42.25,42.25,42.18,42.21,28000.0,32.4718,32.4718,32.418,32.4411,28000.0
2007-07-17 15:25:00,42.23,42.25,42.2,42.24,7000.0,32.4565,32.4718,32.4334,32.4642,7000.0
2007-07-17 15:30:00,42.24,42.39,42.21,42.29,32600.0,32.4642,32.5794,32.4411,32.5026,32600.0
2007-07-17 15:35:00,42.3,42.4,42.3,42.4,26700.0,32.5103,32.5871,32.5103,32.5871,26700.0
2007-07-17 15:40:00,42.4,42.41,42.32,42.32,20400.0,32.5871,32.5948,32.5256,32.5256,20400.0
2007-07-17 15:45:00,42.31,42.44,42.3,42.32,20100.0,32.518,32.6179,32.5103,32.5256,20100.0
2007-07-17 15:50:00,42.32,42.33,42.21,42.26,31900.0,32.5256,32.5333,32.4411,32.4795,31900.0
2007-07-17 15:55:00,42.27,42.35,42.24,42.26,40000.0,32.4872,32.5487,32.4642,32.4795,40000.0
2007-07-18 09:30:00,42.11,42.11,41.88,41.95,11800.0,32.3642,32.3642,32.1875,32.2413,11800.0
2007-07-18 09:35:00,41.95,42.25,41.84,42.09,15500.0,32.2413,32.4718,32.1567,32.3489,15500.0
2007-07-18 09:40:00,42.15,42.35,42.07,42.35,11900.0,32.395,32.5487,32.3335,32.5487,11900.0
2007-07-18 09:45:00,42.3,42.45,42.29,42.43,16100.0,32.5103,32.6256,32.5026,32.6102,16100.0
2007-07-18 09:50:00,42.42,42.53,42.3,42.34,16800.0,32.6025,32.687,32.5103,32.541,16800.0
2007-07-18 09:55:00,42.35,42.41,42.25,42.4,12200.0,32.5487,32.5948,32.4718,32.5871,12200.0
2007-07-18 10:00:00,42.4,42.5,42.33,42.33,10700.0,32.5871,32.664,32.5333,32.5333,10700.0
2007-07-18 10:05:00,42.33,42.45,42.29,42.41,18200.0,32.5333,32.6256,32.5026,32.5948,18200.0
2007-07-18 10:10:00,42.38,42.38,42.16,42.16,11500.0,32.5718,32.5718,32.4027,32.4027,11500.0
2007-07-18 10:15:00,42.19,42.21,42.13,42.18,7000.0,32.4257,32.4411,32.3796,32.418,7000.0
2007-07-18 10:20:00,42.18,42.18,42.02,42.09,11200.0,32.418,32.418,32.2951,32.3489,11200.0
2007-07-18 10:25:00,42.09,42.22,42.06,42.19,10600.0,32.3489,32.4488,32.3258,32.4257,10600.0
2007-07-18 10:30:00,42.18,42.19,42.08,42.08,9300.0,32.418,32.4257,32.3412,32.3412,9300.0
2007-07-18 10:35:00,42.07,42.08,42.02,42.06,13200.0,32.3335,32.3412,32.2951,32.3258,13200.0
2007-07-18 10:40:00,42.05,42.05,41.94,41.99,7500.0,32.3181,32.3181,32.2336,32.272,7500.0
2007-07-18 10:45:00,41.98,41.98,41.88,41.9,18500.0,32.2643,32.2643,32.1875,32.2028,18500.0
2007-07-18 10:50:00,41.92,41.93,41.85,41.88,9000.0,32.2182,32.2259,32.1644,32.1875,9000.0
2007-07-18 10:55:00,41.88,42.05,41.88,42.05,10200.0,32.1875,32.3181,32.1875,32.3181,10200.0
2007-07-18 11:00:00,42.05,42.09,42.03,42.06,9900.0,32.3181,32.3489,32.3028,32.3258,9900.0
2007-07-18 11:05:00,42.07,42.15,42.06,42.12,12300.0,32.3335,32.395,32.3258,32.3719,12300.0
2007-07-18 11:10:00,42.12,42.19,42.1,42.12,11000.0,32.3719,32.4257,32.3566,32.3719,11000.0
2007-07-18 11:15:00,42.13,42.17,42.13,42.15,6800.0,32.3796,32.4104,32.3796,32.395,6800.0
2007-07-18 11:20:00,42.13,42.13,42.08,42.09,4000.0,32.3796,32.3796,32.3412,32.3489,4000.0
2007-07-18 11:25:00,42.09,42.14,42.02,42.02,7700.0,32.3489,32.3873,32.2951,32.2951,7700.0
2007-07-18 11:30:00,42.02,42.05,41.98,41.98,11200.0,32.2951,32.3181,32.2643,32.2643,11200.0
2007-07-18 11:35:00,41.97,42.02,41.88,41.96,14000.0,32.2566,32.2951,32.1875,32.249,14000.0
2007-07-18 11:40:00,41.96,42.01,41.92,41.95,7300.0,32.249,32.2874,32.2182,32.2413,7300.0
2007-07-18 11:45:00,41.95,42.02,41.95,42.01,5200.0,32.2413,32.2951,32.2413,32.2874,5200.0
2007-07-18 11:50:00,41.99,41.99,41.95,41.95,6400.0,32.272,32.272,32.2413,32.2413,6400.0
2007-07-18 11:55:00,41.95,41.98,41.9,41.96,20000.0,32.2413,32.2643,32.2028,32.249,20000.0
2007-07-18 12:00:00,41.97,42.0,41.9,41.96,13200.0,32.2566,32.2797,32.2028,32.249,13200.0
2007-07-18 12:05:00,41.96,41.97,41.86,41.86,8300.0,32.249,32.2566,32.1721,32.1721,8300.0
2007-07-18 12:10:00,41.86,41.95,41.85,41.95,9100.0,32.1721,32.2413,32.1644,32.2413,9100.0
2007-07-18 12:15:00,41.94,41.95,41.77,41.78,16100.0,32.2336,32.2413,32.1029,32.1106,16100.0
2007-07-18 12:20:00,41.78,41.79,41.67,41.67,7800.0,32.1106,32.1183,32.0261,32.0261,7800.0
2007-07-18 12:25:00,41.67,41.86,41.67,41.86,9300.0,32.0261,32.1721,32.0261,32.1721,9300.0
2007-07-18 12:30:00,41.86,41.88,41.77,41.88,8200.0,32.1721,32.1875,32.1029,32.1875,8200.0
2007-07-18 12:35:00,41.88,41.89,41.81,41.81,5500.0,32.1875,32.1952,32.1337,32.1337,5500.0
2007-07-18 12:40:00,41.79,41.89,41.79,41.87,4700.0,32.1183,32.1952,32.1183,32.1798,4700.0
2007-07-18 12:45:00,41.87,41.99,41.81,41.99,10500.0,32.1798,32.272,32.1337,32.272,10500.0
2007-07-18 12:50:00,42.0,42.03,41.95,41.97,8400.0,32.2797,32.3028,32.2413,32.2566,8400.0
2007-07-18 12:55:00,41.96,41.99,41.93,41.99,4400.0,32.249,32.272,32.2259,32.272,4400.0
2007-07-18 13:00:00,41.98,41.98,41.92,41.94,4000.0,32.2643,32.2643,32.2182,32.2336,4000.0
2007-07-18 13:05:00,41.91,41.95,41.85,41.95,5700.0,32.2105,32.2413,32.1644,32.2413,5700.0
2007-07-18 13:10:00,41.95,41.95,41.88,41.93,10000.0,32.2413,32.2413,32.1875,32.2259,10000.0
2007-07-18 13:15:00,41.93,42.02,41.91,42.02,4900.0,32.2259,32.2951,32.2105,32.2951,4900.0
2007-07-18 13:20:00,42.0,42.0,41.95,41.95,7600.0,32.2797,32.2797,32.2413,32.2413,7600.0
2007-07-18 13:25:00,41.95,42.0,41.92,41.98,7300.0,32.2413,32.2797,32.2182,32.2643,7300.0
2007-07-18 13:30:00,41.97,41.99,41.93,41.96,5700.0,32.2566,32.272,32.2259,32.249,5700.0
2007-07-18 13:35:00,41.93,42.08,41.93,42.07,6100.0,32.2259,32.3412,32.2259,32.3335,6100.0
2007-07-18 13:40:00,42.07,42.16,42.02,42.15,4800.0,32.3335,32.4027,32.2951,32.395,4800.0
2007-07-18 13:45:00,42.17,42.22,42.16,42.22,6900.0,32.4104,32.4488,32.4027,32.4488,6900.0
2007-07-18 13:50:00,42.21,42.23,42.09,42.12,16600.0,32.4411,32.4565,32.3489,32.3719,16600.0
2007-07-18 13:55:00,42.11,42.15,42.08,42.11,6600.0,32.3642,32.395,32.3412,32.3642,6600.0
2007-07-18 14:00:00,42.1,42.25,42.1,42.24,6100.0,32.3566,32.4718,32.3566,32.4642,6100.0
2007-07-18 14:05:00,42.25,42.28,42.25,42.27,5100.0,32.4718,32.4949,32.4718,32.4872,5100.0
2007-07-18 14:10:00,42.28,42.29,42.26,42.27,10600.0,32.4949,32.5026,32.4795,32.4872,10600.0
2007-07-18 14:15:00,42.26,42.26,42.13,42.14,6800.0,32.4795,32.4795,32.3796,32.3873,6800.0
2007-07-18 14:20:00,42.13,42.15,42.09,42.15,5000.0,32.3796,32.395,32.3489,32.395,5000.0
2007-07-18 14:25:00,42.15,42.16,42.09,42.14,8500.0,32.395,32.4027,32.3489,32.3873,8500.0
2007-07-18 14:30:00,42.1,42.13,42.02,42.06,8300.0,32.3566,32.3796,32.2951,32.3258,8300.0
2007-07-18 14:35:00,42.05,42.11,42.03,42.09,7300.0,32.3181,32.3642,32.3028,32.3489,7300.0
2007-07-18 14:40:00,42.09,42.1,42.0,42.01,7700.0,32.3489,32.3566,32.2797,32.2874,7700.0
2007-07-18 14:45:00,42.01,42.12,42.01,42.08,7000.0,32.2874,32.3719,32.2874,32.3412,7000.0
2007-07-18 14:50:00,42.1,42.14,42.04,42.14,10000.0,32.3566,32.3873,32.3104,32.3873,10000.0
2007-07-18 14:55:00,42.15,42.16,42.1,42.11,10300.0,32.395,32.4027,32.3566,32.3642,10300.0
2007-07-18 15:00:00,42.12,42.18,42.03,42.05,8900.0,32.3719,32.418,32.3028,32.3181,8900.0
2007-07-18 15:05:00,42.06,42.12,42.03,42.08,13300.0,32.3258,32.3719,32.3028,32.3412,13300.0
2007-07-18 15:10:00,42.09,42.1,42.07,42.08,8800.0,32.3489,32.3566,32.3335,32.3412,8800.0
2007-07-18 15:15:00,42.09,42.11,42.06,42.06,12300.0,32.3489,32.3642,32.3258,32.3258,12300.0
2007-07-18 15:20:00,42.07,42.1,41.98,42.1,14900.0,32.3335,32.3566,32.2643,32.3566,14900.0
2007-07-18 15:25:00,42.1,42.17,42.1,42.14,11600.0,32.3566,32.4104,32.3566,32.3873,11600.0
2007-07-18 15:30:00,42.16,42.16,42.12,42.16,9800.0,32.4027,32.4027,32.3719,32.4027,9800.0
2007-07-18 15:35:00,42.16,42.36,42.16,42.27,17700.0,32.4027,32.5564,32.4027,32.4872,17700.0
2007-07-18 15:40:00,42.25,42.27,42.19,42.26,7200.0,32.4718,32.4872,32.4257,32.4795,7200.0
2007-07-18 15:45:00,42.26,42.41,42.25,42.37,17900.0,32.4795,32.5948,32.4718,32.5641,17900.0
2007-07-18 15:50:00,42.41,42.47,42.39,42.44,11500.0,32.5948,32.6409,32.5794,32.6179,11500.0
2007-07-18 15:55:00,42.41,42.45,42.37,42.4,14900.0,32.5948,32.6256,32.5641,32.5871,14900.0
2007-07-19 09:30:00,42.43,42.46,42.25,42.36,9200.0,32.6102,32.6332,32.4718,32.5564,9200.0
2007-07-19 09:35:00,42.36,42.4,42.24,42.24,4700.0,32.5564,32.5871,32.4642,32.4642,4700.0
2007-07-19 09:40:00,42.25,42.25,42.04,42.06,12400.0,32.4718,32.4718,32.3104,32.3258,12400.0
2007-07-19 09:45:00,42.08,42.16,42.04,42.08,5000.0,32.3412,32.4027,32.3104,32.3412,5000.0
2007-07-19 09:50:00,42.09,42.33,42.09,42.33,40700.0,32.3489,32.5333,32.3489,32.5333,40700.0
2007-07-19 09:55:00,42.31,42.46,42.31,42.46,6800.0,32.518,32.6332,32.518,32.6332,6800.0
2007-07-19 10:00:00,42.46,42.48,42.43,42.47,8500.0,32.6332,32.6486,32.6102,32.6409,8500.0
2007-07-19 10:05:00,42.47,42.49,42.45,42.47,5200.0,32.6409,32.6563,32.6256,32.6409,5200.0
2007-07-19 10:10:00,42.48,42.49,42.42,42.42,5000.0,32.6486,32.6563,32.6025,32.6025,5000.0
2007-07-19 10:15:00,42.43,42.57,42.42,42.53,10800.0,32.6102,32.7178,32.6025,32.687,10800.0
2007-07-19 10:20:00,42.51,42.53,42.42,42.5,8000.0,32.6717,32.687,32.6025,32.664,8000.0
2007-07-19 10:25:00,42.49,42.6,42.49,42.59,6700.0,32.6563,32.7408,32.6563,32.7332,6700.0
2007-07-19 10:30:00,42.58,42.61,42.5,42.5,18800.0,32.7255,32.7485,32.664,32.664,18800.0
2007-07-19 10:35:00,42.5,42.52,42.45,42.46,6700.0,32.664,32.6794,32.6256,32.6332,6700.0
2007-07-19 10:40:00,42.46,42.54,42.45,42.52,7800.0,32.6332,32.6947,32.6256,32.6794,7800.0
2007-07-19 10:45:00,42.51,42.52,42.31,42.35,7200.0,32.6717,32.6794,32.518,32.5487,7200.0
2007-07-19 10:50:00,42.34,42.38,42.33,42.36,4400.0,32.541,32.5718,32.5333,32.5564,4400.0
2007-07-19 10:55:00,42.36,42.36,42.29,42.35,6000.0,32.5564,32.5564,32.5026,32.5487,6000.0
2007-07-19 11:00:00,42.34,42.38,42.31,42.35,3600.0,32.541,32.5718,32.518,32.5487,3600.0
2007-07-19 11:05:00,42.32,42.36,42.32,42.36,2700.0,32.5256,32.5564,32.5256,32.5564,2700.0
2007-07-19 11:10:00,42.36,42.39,42.33,42.34,3300.0,32.5564,32.5794,32.5333,32.541,3300.0
2007-07-19 11:15:00,42.32,42.38,42.27,42.35,3500.0,32.5256,32.5718,32.4872,32.5487,3500.0
2007-07-19 11:20:00,42.37,42.37,42.23,42.24,3000.0,32.5641,32.5641,32.4565,32.4642,3000.0
2007-07-19 11:25:00,42.22,42.28,42.22,42.27,2800.0,32.4488,32.4949,32.4488,32.4872,2800.0
2007-07-19 11:30:00,42.26,42.29,42.22,42.23,4300.0,32.4795,32.5026,32.4488,32.4565,4300.0
2007-07-19 11:35:00,42.21,42.26,42.21,42.23,2500.0,32.4411,32.4795,32.4411,32.4565,2500.0
2007-07-19 11:40:00,42.21,42.25,42.2,42.22,1900.0,32.4411,32.4718,32.4334,32.4488,1900.0
2007-07-19 11:45:00,42.22,42.26,42.2,42.25,5900.0,32.4488,32.4795,32.4334,32.4718,5900.0
2007-07-19 11:50:00,42.27,42.27,42.2,42.22,1300.0,32.4872,32.4872,32.4334,32.4488,1300.0
2007-07-19 11:55:00,42.23,42.23,42.2,42.21,2100.0,32.4565,32.4565,32.4334,32.4411,2100.0
2007-07-19 12:00:00,42.21,42.21,42.1,42.15,8200.0,32.4411,32.4411,32.3566,32.395,8200.0
2007-07-19 12:05:00,42.17,42.18,42.13,42.16,3000.0,32.4104,32.418,32.3796,32.4027,3000.0
2007-07-19 12:10:00,42.17,42.19,42.15,42.18,3500.0,32.4104,32.4257,32.395,32.418,3500.0
2007-07-19 12:15:00,42.19,42.22,42.15,42.2,2000.0,32.4257,32.4488,32.395,32.4334,2000.0
2007-07-19 12:20:00,42.18,42.22,42.16,42.2,3000.0,32.418,32.4488,32.4027,32.4334,3000.0
2007-07-19 12:25:00,42.18,42.23,42.18,42.19,1400.0,32.418,32.4565,32.418,32.4257,1400.0
2007-07-19 12:30:00,42.18,42.18,42.14,42.15,3500.0,32.418,32.418,32.3873,32.395,3500.0
2007-07-19 12:35:00,42.14,42.19,42.14,42.19,2400.0,32.3873,32.4257,32.3873,32.4257,2400.0
2007-07-19 12:40:00,42.17,42.23,42.17,42.23,1800.0,32.4104,32.4565,32.4104,32.4565,1800.0
2007-07-19 12:45:00,42.23,42.24,42.19,42.22,3700.0,32.4565,32.4642,32.4257,32.4488,3700.0
2007-07-19 12:50:00,42.21,42.31,42.21,42.24,4800.0,32.4411,32.518,32.4411,32.4642,4800.0
2007-07-19 12:55:00,42.28,42.3,42.25,42.3,900.0,32.4949,32.5103,32.4718,32.5103,900.0
2007-07-19 13:00:00,42.26,42.27,42.21,42.23,2000.0,32.4795,32.4872,32.4411,32.4565,2000.0
2007-07-19 13:05:00,42.23,42.23,42.12,42.13,6200.0,32.4565,32.4565,32.3719,32.3796,6200.0
2007-07-19 13:10:00,42.14,42.2,42.11,42.17,3000.0,32.3873,32.4334,32.3642,32.4104,3000.0
2007-07-19 13:15:00,42.17,42.23,42.14,42.23,4200.0,32.4104,32.4565,32.3873,32.4565,4200.0
2007-07-19 13:20:00,42.21,42.28,42.21,42.27,3000.0,32.4411,32.4949,32.4411,32.4872,3000.0
2007-07-19 13:25:00,42.26,42.26,42.16,42.19,3400.0,32.4795,32.4795,32.4027,32.4257,3400.0
2007-07-19 13:30:00,42.16,42.19,42.15,42.16,2300.0,32.4027,32.4257,32.395,32.4027,2300.0
2007-07-19 13:35:00,42.15,42.21,42.15,42.21,3500.0,32.395,32.4411,32.395,32.4411,3500.0
2007-07-19 13:40:00,42.21,42.23,42.17,42.17,3200.0,32.4411,32.4565,32.4104,32.4104,3200.0
2007-07-19 13:45:00,42.19,42.22,42.18,42.22,3700.0,32.4257,32.4488,32.418,32.4488,3700.0
2007-07-19 13:50:00,42.2,42.22,42.15,42.17,4500.0,32.4334,32.4488,32.395,32.4104,4500.0
2007-07-19 13:55:00,42.17,42.19,42.15,42.18,3500.0,32.4104,32.4257,32.395,32.418,3500.0
2007-07-19 14:00:00,42.19,42.19,42.01,42.09,9000.0,32.4257,32.4257,32.2874,32.3489,9000.0
2007-07-19 14:05:00,42.07,42.12,42.02,42.07,6000.0,32.3335,32.3719,32.2951,32.3335,6000.0
2007-07-19 14:10:00,42.07,42.07,41.95,41.99,8300.0,32.3335,32.3335,32.2413,32.272,8300.0
2007-07-19 14:15:00,42.0,42.07,42.0,42.07,5300.0,32.2797,32.3335,32.2797,32.3335,5300.0
2007-07-19 14:20:00,42.05,42.09,41.98,42.05,9200.0,32.3181,32.3489,32.2643,32.3181,9200.0
2007-07-19 14:25:00,42.04,42.08,42.0,42.02,4600.0,32.3104,32.3412,32.2797,32.2951,4600.0
2007-07-19 14:30:00,42.03,42.04,41.95,41.97,4200.0,32.3028,32.3104,32.2413,32.2566,4200.0
2007-07-19 14:35:00,41.97,42.03,41.94,41.98,6300.0,32.2566,32.3028,32.2336,32.2643,6300.0
2007-07-19 14:40:00,42.01,42.04,41.99,42.04,7000.0,32.2874,32.3104,32.272,32.3104,7000.0
2007-07-19 14:45:00,42.01,42.04,41.95,42.0,7800.0,32.2874,32.3104,32.2413,32.2797,7800.0
2007-07-19 14:50:00,42.0,42.04,41.96,41.99,6400.0,32.2797,32.3104,32.249,32.272,6400.0
2007-07-19 14:55:00,41.99,42.05,41.98,42.03,3000.0,32.272,32.3181,32.2643,32.3028,3000.0
2007-07-19 15:00:00,42.02,42.12,41.98,42.03,8100.0,32.2951,32.3719,32.2643,32.3028,8100.0
2007-07-19 15:05:00,42.07,42.07,42.0,42.06,12200.0,32.3335,32.3335,32.2797,32.3258,12200.0
2007-07-19 15:10:00,42.06,42.07,42.03,42.06,7600.0,32.3258,32.3335,32.3028,32.3258,7600.0
2007-07-19 15:15:00,42.06,42.08,42.04,42.05,6500.0,32.3258,32.3412,32.3104,32.3181,6500.0
2007-07-19 15:20:00,42.05,42.06,41.96,42.0,16000.0,32.3181,32.3258,32.249,32.2797,16000.0
2007-07-19 15:25:00,42.0,42.02,41.97,41.99,16600.0,32.2797,32.2951,32.2566,32.272,16600.0
2007-07-19 15:30:00,41.99,42.04,41.96,42.01,17900.0,32.272,32.3104,32.249,32.2874,17900.0
2007-07-19 15:35:00,42.0,42.04,41.99,42.03,8300.0,32.2797,32.3104,32.272,32.3028,8300.0
2007-07-19 15:40:00,42.02,42.03,41.96,41.97,10200.0,32.2951,32.3028,32.249,32.2566,10200.0
2007-07-19 15:45:00,41.99,42.01,41.98,41.99,11600.0,32.272,32.2874,32.2643,32.272,11600.0
2007-07-19 15:50:00,42.0,42.12,41.99,42.08,22300.0,32.2797,32.3719,32.272,32.3412,22300.0
2007-07-19 15:55:00,42.08,42.18,42.03,42.06,23100.0,32.3412,32.418,32.3028,32.3258,23100.0
2007-07-20 09:30:00,41.9,41.99,41.9,41.99,3100.0,32.2028,32.272,32.2028,32.272,3100.0
2007-07-20 09:35:00,41.99,41.99,41.8,41.84,3900.0,32.272,32.272,32.126,32.1567,3900.0
2007-07-20 09:40:00,41.88,41.98,41.79,41.79,8200.0,32.1875,32.2643,32.1183,32.1183,8200.0
2007-07-20 09:45:00,41.82,41.89,41.76,41.86,6500.0,32.1414,32.1952,32.0953,32.1721,6500.0
2007-07-20 09:50:00,41.86,41.96,41.84,41.93,14900.0,32.1721,32.249,32.1567,32.2259,14900.0
2007-07-20 09:55:00,41.9,42.02,41.84,41.98,19100.0,32.2028,32.2951,32.1567,32.2643,19100.0
2007-07-20 10:00:00,41.96,42.02,41.84,41.87,9400.0,32.249,32.2951,32.1567,32.1798,9400.0
2007-07-20 10:05:00,41.84,41.95,41.82,41.82,8300.0,32.1567,32.2413,32.1414,32.1414,8300.0
2007-07-20 10:10:00,41.81,41.9,41.78,41.83,4700.0,32.1337,32.2028,32.1106,32.149,4700.0
2007-07-20 10:15:00,41.84,41.89,41.81,41.82,2800.0,32.1567,32.1952,32.1337,32.1414,2800.0
2007-07-20 10:20:00,41.88,41.9,41.77,41.82,4900.0,32.1875,32.2028,32.1029,32.1414,4900.0
2007-07-20 10:25:00,41.86,41.9,41.78,41.81,4400.0,32.1721,32.2028,32.1106,32.1337,4400.0
2007-07-20 10:30:00,41.82,41.83,41.74,41.74,7600.0,32.1414,32.149,32.0799,32.0799,7600.0
2007-07-20 10:35:00,41.74,41.77,41.63,41.65,10100.0,32.0799,32.1029,31.9953,32.0107,10100.0
2007-07-20 10:40:00,41.65,41.65,41.51,41.54,4700.0,32.0107,32.0107,31.9031,31.9262,4700.0
2007-07-20 10:45:00,41.52,41.52,41.44,41.47,4600.0,31.9108,31.9108,31.8493,31.8724,4600.0
2007-07-20 10:50:00,41.47,41.56,41.45,41.47,5400.0,31.8724,31.9415,31.857,31.8724,5400.0
2007-07-20 10:55:00,41.5,41.54,41.49,41.51,3100.0,31.8954,31.9262,31.8877,31.9031,3100.0
2007-07-20 11:00:00,41.48,41.51,41.45,41.51,3800.0,31.8801,31.9031,31.857,31.9031,3800.0
2007-07-20 11:05:00,41.47,41.51,41.43,41.47,3200.0,31.8724,31.9031,31.8416,31.8724,3200.0
2007-07-20 11:10:00,41.51,41.59,41.46,41.59,9200.0,31.9031,31.9646,31.8647,31.9646,9200.0
2007-07-20 11:15:00,41.61,41.63,41.57,41.61,5200.0,31.98,31.9953,31.9492,31.98,5200.0
2007-07-20 11:20:00,41.61,41.66,41.54,41.65,11400.0,31.98,32.0184,31.9262,32.0107,11400.0
2007-07-20 11:25:00,41.61,41.73,41.59,41.68,10700.0,31.98,32.0722,31.9646,32.0338,10700.0
2007-07-20 11:30:00,41.7,41.73,41.61,41.67,8800.0,32.0491,32.0722,31.98,32.0261,8800.0
2007-07-20 11:35:00,41.68,41.69,41.53,41.53,6900.0,32.0338,32.0415,31.9185,31.9185,6900.0
2007-07-20 11:40:00,41.55,41.59,41.53,41.57,4900.0,31.9339,31.9646,31.9185,31.9492,4900.0
2007-07-20 11:45:00,41.53,41.56,41.5,41.51,4400.0,31.9185,31.9415,31.8954,31.9031,4400.0
2007-07-20 11:50:00,41.52,41.53,41.42,41.42,5800.0,31.9108,31.9185,31.8339,31.8339,5800.0
2007-07-20 11:55:00,41.45,41.56,41.36,41.47,22500.0,31.857,31.9415,31.7878,31.8724,22500.0
2007-07-20 12:00:00,41.47,41.47,41.35,41.35,5400.0,31.8724,31.8724,31.7801,31.7801,5400.0
2007-07-20 12:05:00,41.34,41.49,41.31,41.44,6600.0,31.7725,31.8877,31.7494,31.8493,6600.0
2007-07-20 12:10:00,41.47,41.51,41.45,41.47,3800.0,31.8724,31.9031,31.857,31.8724,3800.0
2007-07-20 12:15:00,41.51,41.55,41.46,41.51,3600.0,31.9031,31.9339,31.8647,31.9031,3600.0
2007-07-20 12:20:00,41.52,41.61,41.5,41.61,3000.0,31.9108,31.98,31.8954,31.98,3000.0
2007-07-20 12:25:00,41.62,41.77,41.61,41.76,4600.0,31.9877,32.1029,31.98,32.0953,4600.0
2007-07-20 12:30:00,41.78,41.8,41.75,41.75,4100.0,32.1106,32.126,32.0876,32.0876,4100.0
2007-07-20 12:35:00,41.77,41.78,41.65,41.77,11300.0,32.1029,32.1106,32.0107,32.1029,11300.0
2007-07-20 12:40:00,41.77,41.85,41.77,41.78,6500.0,32.1029,32.1644,32.1029,32.1106,6500.0
2007-07-20 12:45:00,41.78,41.87,41.73,41.75,10700.0,32.1106,32.1798,32.0722,32.0876,10700.0
2007-07-20 12:50:00,41.75,41.8,41.74,41.8,4500.0,32.0876,32.126,32.0799,32.126,4500.0
2007-07-20 12:55:00,41.79,41.8,41.73,41.78,6600.0,32.1183,32.126,32.0722,32.1106,6600.0
2007-07-20 13:00:00,41.8,41.86,41.78,41.78,5600.0,32.126,32.1721,32.1106,32.1106,5600.0
2007-07-20 13:05:00,41.8,41.83,41.78,41.81,3600.0,32.126,32.149,32.1106,32.1337,3600.0
2007-07-20 13:10:00,41.81,41.88,41.79,41.85,2600.0,32.1337,32.1875,32.1183,32.1644,2600.0
2007-07-20 13:15:00,41.87,41.94,41.86,41.93,2700.0,32.1798,32.2336,32.1721,32.2259,2700.0
2007-07-20 13:20:00,41.94,41.98,41.9,41.98,6100.0,32.2336,32.2643,32.2028,32.2643,6100.0
2007-07-20 13:25:00,41.96,41.98,41.94,41.95,6100.0,32.249,32.2643,32.2336,32.2413,6100.0
2007-07-20 13:30:00,41.95,41.98,41.83,41.83,6300.0,32.2413,32.2643,32.149,32.149,6300.0
2007-07-20 13:35:00,41.85,41.96,41.84,41.96,6500.0,32.1644,32.249,32.1567,32.249,6500.0
2007-07-20 13:40:00,41.96,42.03,41.96,42.03,6600.0,32.249,32.3028,32.249,32.3028,6600.0
2007-07-20 13:45:00,42.03,42.1,42.01,42.07,9900.0,32.3028,32.3566,32.2874,32.3335,9900.0
2007-07-20 13:50:00,42.1,42.16,42.06,42.06,7000.0,32.3566,32.4027,32.3258,32.3258,7000.0
2007-07-20 13:55:00,42.07,42.12,42.04,42.07,7000.0,32.3335,32.3719,32.3104,32.3335,7000.0
2007-07-20 14:00:00,42.06,42.07,41.98,42.07,4100.0,32.3258,32.3335,32.2643,32.3335,4100.0
2007-07-20 14:05:00,42.07,42.26,42.07,42.18,13200.0,32.3335,32.4795,32.3335,32.418,13200.0
2007-07-20 14:10:00,42.15,42.17,42.09,42.16,4800.0,32.395,32.4104,32.3489,32.4027,4800.0
2007-07-20 14:15:00,42.14,42.34,42.12,42.31,13800.0,32.3873,32.541,32.3719,32.518,13800.0
2007-07-20 14:20:00,42.3,42.35,42.28,42.32,11100.0,32.5103,32.5487,32.4949,32.5256,11100.0
2007-07-20 14:25:00,42.35,42.41,42.32,42.35,18100.0,32.5487,32.5948,32.5256,32.5487,18100.0
2007-07-20 14:30:00,42.34,42.34,42.24,42.33,10600.0,32.541,32.541,32.4642,32.5333,10600.0
2007-07-20 14:35:00,42.33,42.33,42.21,42.24,11100.0,32.5333,32.5333,32.4411,32.4642,11100.0
2007-07-20 14:40:00,42.22,42.23,42.16,42.21,8200.0,32.4488,32.4565,32.4027,32.4411,8200.0
2007-07-20 14:45:00,42.18,42.21,42.15,42.19,7100.0,32.418,32.4411,32.395,32.4257,7100.0
2007-07-20 14:50:00,42.2,42.21,42.14,42.14,7800.0,32.4334,32.4411,32.3873,32.3873,7800.0
2007-07-20 14:55:00,42.16,42.25,42.14,42.25,8700.0,32.4027,32.4718,32.3873,32.4718,8700.0
2007-07-20 15:00:00,42.24,42.28,42.24,42.25,5800.0,32.4642,32.4949,32.4642,32.4718,5800.0
2007-07-20 15:05:00,42.26,42.26,42.1,42.11,11400.0,32.4795,32.4795,32.3566,32.3642,11400.0
2007-07-20 15:10:00,42.13,42.22,42.0,42.06,28800.0,32.3796,32.4488,32.2797,32.3258,28800.0
2007-07-20 15:15:00,42.08,42.13,42.07,42.12,5600.0,32.3412,32.3796,32.3335,32.3719,5600.0
2007-07-20 15:20:00,42.14,42.22,42.12,42.22,17400.0,32.3873,32.4488,32.3719,32.4488,17400.0
2007-07-20 15:25:00,42.2,42.33,42.2,42.29,14400.0,32.4334,32.5333,32.4334,32.5026,14400.0
2007-07-20 15:30:00,42.3,42.3,42.17,42.17,8200.0,32.5103,32.5103,32.4104,32.4104,8200.0
2007-07-20 15:35:00,42.18,42.2,42.13,42.13,13200.0,32.418,32.4334,32.3796,32.3796,13200.0
2007-07-20 15:40:00,42.16,42.18,42.15,42.16,6400.0,32.4027,32.418,32.395,32.4027,6400.0
2007-07-20 15:45:00,42.17,42.18,42.15,42.16,9500.0,32.4104,32.418,32.395,32.4027,9500.0
2007-07-20 15:50:00,42.16,42.16,42.02,42.04,11000.0,32.4027,32.4027,32.2951,32.3104,11000.0
2007-07-20 15:55:00,42.07,42.1,42.03,42.04,16000.0,32.3335,32.3566,32.3028,32.3104,16000.0
2007-07-23 09:30:00,42.21,42.25,42.01,42.25,7700.0,32.4411,32.4718,32.2874,32.4718,7700.0
2007-07-23 09:35:00,42.25,42.25,42.11,42.16,4900.0,32.4718,32.4718,32.3642,32.4027,4900.0
2007-07-23 09:40:00,42.15,42.19,42.11,42.17,17600.0,32.395,32.4257,32.3642,32.4104,17600.0
2007-07-23 09:45:00,42.19,42.19,41.95,41.98,20100.0,32.4257,32.4257,32.2413,32.2643,20100.0
2007-07-23 09:50:00,41.99,42.0,41.96,41.97,12600.0,32.272,32.2797,32.249,32.2566,12600.0
2007-07-23 09:55:00,42.0,42.0,41.84,41.9,7500.0,32.2797,32.2797,32.1567,32.2028,7500.0
2007-07-23 10:00:00,41.93,42.03,41.89,42.0,16100.0,32.2259,32.3028,32.1952,32.2797,16100.0
2007-07-23 10:05:00,42.02,42.02,41.77,41.83,17900.0,32.2951,32.2951,32.1029,32.149,17900.0
2007-07-23 10:10:00,41.82,41.89,41.8,41.81,10400.0,32.1414,32.1952,32.126,32.1337,10400.0
2007-07-23 10:15:00,41.83,41.88,41.8,41.8,6900.0,32.149,32.1875,32.126,32.126,6900.0
2007-07-23 10:20:00,41.8,41.84,41.8,41.81,5100.0,32.126,32.1567,32.126,32.1337,5100.0
2007-07-23 10:25:00,41.84,41.88,41.83,41.88,7800.0,32.1567,32.1875,32.149,32.1875,7800.0
2007-07-23 10:30:00,41.84,41.92,41.79,41.87,11100.0,32.1567,32.2182,32.1183,32.1798,11100.0
2007-07-23 10:35:00,41.85,41.89,41.84,41.85,5000.0,32.1644,32.1952,32.1567,32.1644,5000.0
2007-07-23 10:40:00,41.86,41.86,41.71,41.71,11600.0,32.1721,32.1721,32.0568,32.0568,11600.0
2007-07-23 10:45:00,41.74,41.76,41.72,41.73,79000.0,32.0799,32.0953,32.0645,32.0722,79000.0
2007-07-23 10:50:00,41.73,41.76,41.72,41.73,3900.0,32.0722,32.0953,32.0645,32.0722,3900.0
2007-07-23 10:55:00,41.75,41.86,41.75,41.77,24600.0,32.0876,32.1721,32.0876,32.1029,24600.0
2007-07-23 11:00:00,41.82,41.91,41.75,41.79,25300.0,32.1414,32.2105,32.0876,32.1183,25300.0
2007-07-23 11:05:00,41.8,41.89,41.76,41.89,24200.0,32.126,32.1952,32.0953,32.1952,24200.0
2007-07-23 11:10:00,41.86,41.97,41.86,41.89,16700.0,32.1721,32.2566,32.1721,32.1952,16700.0
2007-07-23 11:15:00,41.9,41.98,41.9,41.91,14900.0,32.2028,32.2643,32.2028,32.2105,14900.0
2007-07-23 11:20:00,41.91,41.99,41.91,41.93,16100.0,32.2105,32.272,32.2105,32.2259,16100.0
2007-07-23 11:25:00,41.95,42.03,41.94,42.02,9600.0,32.2413,32.3028,32.2336,32.2951,9600.0
2007-07-23 11:30:00,42.01,42.06,41.95,42.05,16600.0,32.2874,32.3258,32.2413,32.3181,16600.0
2007-07-23 11:35:00,42.05,42.1,42.02,42.09,8600.0,32.3181,32.3566,32.2951,32.3489,8600.0
2007-07-23 11:40:00,42.08,42.12,42.07,42.07,6600.0,32.3412,32.3719,32.3335,32.3335,6600.0
2007-07-23 11:45:00,42.07,42.07,42.0,42.01,7400.0,32.3335,32.3335,32.2797,32.2874,7400.0
2007-07-23 11:50:00,42.01,42.12,41.98,42.1,9000.0,32.2874,32.3719,32.2643,32.3566,9000.0
2007-07-23 11:55:00,42.1,42.1,41.99,42.0,6900.0,32.3566,32.3566,32.272,32.2797,6900.0
2007-07-23 12:00:00,42.02,42.07,42.01,42.02,5300.0,32.2951,32.3335,32.2874,32.2951,5300.0
2007-07-23 12:05:00,42.02,42.04,41.99,42.01,7100.0,32.2951,32.3104,32.272,32.2874,7100.0
2007-07-23 12:10:00,42.04,42.08,42.01,42.08,5000.0,32.3104,32.3412,32.2874,32.3412,5000.0
2007-07-23 12:15:00,42.08,42.08,42.0,42.04,7100.0,32.3412,32.3412,32.2797,32.3104,7100.0
2007-07-23 12:20:00,42.03,42.05,41.95,41.98,4200.0,32.3028,32.3181,32.2413,32.2643,4200.0
2007-07-23 12:25:00,41.97,41.98,41.92,41.94,4500.0,32.2566,32.2643,32.2182,32.2336,4500.0
2007-07-23 12:30:00,41.94,42.0,41.94,41.97,7500.0,32.2336,32.2797,32.2336,32.2566,7500.0
2007-07-23 12:35:00,42.0,42.0,41.94,41.94,4800.0,32.2797,32.2797,32.2336,32.2336,4800.0
2007-07-23 12:40:00,41.96,42.0,41.96,41.97,3000.0,32.249,32.2797,32.249,32.2566,3000.0
2007-07-23 12:45:00,41.96,41.97,41.87,41.92,9700.0,32.249,32.2566,32.1798,32.2182,9700.0
2007-07-23 12:50:00,41.94,41.96,41.89,41.89,5900.0,32.2336,32.249,32.1952,32.1952,5900.0
2007-07-23 12:55:00,41.91,41.96,41.82,41.84,16900.0,32.2105,32.249,32.1414,32.1567,16900.0
2007-07-23 13:00:00,41.86,41.87,41.8,41.84,5300.0,32.1721,32.1798,32.126,32.1567,5300.0
2007-07-23 13:05:00,41.84,41.88,41.78,41.78,5800.0,32.1567,32.1875,32.1106,32.1106,5800.0
2007-07-23 13:10:00,41.78,41.81,41.73,41.79,12900.0,32.1106,32.1337,32.0722,32.1183,12900.0
2007-07-23 13:15:00,41.8,41.86,41.79,41.81,5500.0,32.126,32.1721,32.1183,32.1337,5500.0
2007-07-23 13:20:00,41.82,41.82,41.71,41.72,10700.0,32.1414,32.1414,32.0568,32.0645,10700.0
2007-07-23 13:25:00,41.72,41.74,41.63,41.65,10200.0,32.0645,32.0799,31.9953,32.0107,10200.0
2007-07-23 13:30:00,41.62,41.68,41.61,41.67,3800.0,31.9877,32.0338,31.98,32.0261,3800.0
2007-07-23 13:35:00,41.67,41.72,41.66,41.68,2900.0,32.0261,32.0645,32.0184,32.0338,2900.0
2007-07-23 13:40:00,41.69,41.71,41.62,41.62,5300.0,32.0415,32.0568,31.9877,31.9877,5300.0
2007-07-23 13:45:00,41.65,41.71,41.62,41.63,8200.0,32.0107,32.0568,31.9877,31.9953,8200.0
2007-07-23 13:50:00,41.65,41.67,41.64,41.65,5800.0,32.0107,32.0261,32.003,32.0107,5800.0
2007-07-23 13:55:00,41.66,41.66,41.58,41.59,9400.0,32.0184,32.0184,31.9569,31.9646,9400.0
2007-07-23 14:00:00,41.59,41.63,41.56,41.58,7100.0,31.9646,31.9953,31.9415,31.9569,7100.0
2007-07-23 14:05:00,41.58,41.58,41.46,41.48,9300.0,31.9569,31.9569,31.8647,31.8801,9300.0
2007-07-23 14:10:00,41.48,41.5,41.42,41.46,8800.0,31.8801,31.8954,31.8339,31.8647,8800.0
2007-07-23 14:15:00,41.46,41.5,41.39,41.48,11700.0,31.8647,31.8954,31.8109,31.8801,11700.0
2007-07-23 14:20:00,41.48,41.53,41.48,41.49,4400.0,31.8801,31.9185,31.8801,31.8877,4400.0
2007-07-23 14:25:00,41.5,41.5,41.35,41.46,13200.0,31.8954,31.8954,31.7801,31.8647,13200.0
2007-07-23 14:30:00,41.45,41.53,41.45,41.5,5600.0,31.857,31.9185,31.857,31.8954,5600.0
2007-07-23 14:35:00,41.5,41.53,41.45,41.47,7500.0,31.8954,31.9185,31.857,31.8724,7500.0
2007-07-23 14:40:00,41.45,41.48,41.39,41.48,13500.0,31.857,31.8801,31.8109,31.8801,13500.0
2007-07-23 14:45:00,41.51,41.54,41.47,41.5,5800.0,31.9031,31.9262,31.8724,31.8954,5800.0
2007-07-23 14:50:00,41.5,41.54,41.43,41.43,8400.0,31.8954,31.9262,31.8416,31.8416,8400.0
2007-07-23 14:55:00,41.45,41.47,41.38,41.39,10600.0,31.857,31.8724,31.8032,31.8109,10600.0
2007-07-23 15:00:00,41.39,41.42,41.33,41.38,16600.0,31.8109,31.8339,31.7648,31.8032,16600.0
2007-07-23 15:05:00,41.38,41.44,41.35,41.43,9900.0,31.8032,31.8493,31.7801,31.8416,9900.0
2007-07-23 15:10:00,41.42,41.44,41.37,41.41,15300.0,31.8339,31.8493,31.7955,31.8263,15300.0
2007-07-23 15:15:00,41.42,41.43,41.36,41.38,11400.0,31.8339,31.8416,31.7878,31.8032,11400.0
2007-07-23 15:20:00,41.38,41.45,41.38,41.45,4500.0,31.8032,31.857,31.8032,31.857,4500.0
2007-07-23 15:25:00,41.43,41.45,41.38,41.42,14400.0,31.8416,31.857,31.8032,31.8339,14400.0
2007-07-23 15:30:00,41.42,41.44,41.37,41.4,10100.0,31.8339,31.8493,31.7955,31.8186,10100.0
2007-07-23 15:35:00,41.41,41.41,41.35,41.39,24000.0,31.8263,31.8263,31.7801,31.8109,24000.0
2007-07-23 15:40:00,41.38,41.4,41.37,41.38,17500.0,31.8032,31.8186,31.7955,31.8032,17500.0
2007-07-23 15:45:00,41.38,41.42,41.35,41.38,19000.0,31.8032,31.8339,31.7801,31.8032,19000.0
2007-07-23 15:50:00,41.39,41.5,41.39,41.47,15300.0,31.8109,31.8954,31.8109,31.8724,15300.0
2007-07-23 15:55:00,41.48,41.51,41.39,41.46,16600.0,31.8801,31.9031,31.8109,31.8647,16600.0
2007-07-24 09:35:00,40.95,40.96,40.78,40.8,20800.0,31.4727,31.4804,31.3421,31.3574,20800.0
2007-07-24 09:40:00,40.8,40.92,40.79,40.87,13000.0,31.3574,31.4497,31.3497,31.4112,13000.0
2007-07-24 09:45:00,40.87,40.91,40.8,40.87,14500.0,31.4112,31.442,31.3574,31.4112,14500.0
2007-07-24 09:50:00,40.88,40.96,40.85,40.96,7000.0,31.4189,31.4804,31.3959,31.4804,7000.0
2007-07-24 09:55:00,40.94,40.96,40.88,40.94,7000.0,31.465,31.4804,31.4189,31.465,7000.0
2007-07-24 10:00:00,40.92,40.98,40.9,40.91,12800.0,31.4497,31.4958,31.4343,31.442,12800.0
2007-07-24 10:05:00,40.89,40.89,40.78,40.85,15200.0,31.4266,31.4266,31.3421,31.3959,15200.0
2007-07-24 10:10:00,40.82,40.87,40.8,40.85,9100.0,31.3728,31.4112,31.3574,31.3959,9100.0
2007-07-24 10:15:00,40.84,40.92,40.84,40.92,9300.0,31.3882,31.4497,31.3882,31.4497,9300.0
2007-07-24 10:20:00,40.95,40.96,40.79,40.83,10500.0,31.4727,31.4804,31.3497,31.3805,10500.0
2007-07-24 10:25:00,40.81,40.84,40.78,40.83,7200.0,31.3651,31.3882,31.3421,31.3805,7200.0
2007-07-24 10:30:00,40.82,40.82,40.77,40.77,4400.0,31.3728,31.3728,31.3344,31.3344,4400.0
2007-07-24 10:35:00,40.78,40.9,40.78,40.9,9500.0,31.3421,31.4343,31.3421,31.4343,9500.0
2007-07-24 10:40:00,40.9,41.0,40.9,40.98,14600.0,31.4343,31.5111,31.4343,31.4958,14600.0
2007-07-24 10:45:00,40.98,40.99,40.91,40.91,11000.0,31.4958,31.5035,31.442,31.442,11000.0
2007-07-24 10:50:00,40.91,40.95,40.91,40.94,5600.0,31.442,31.4727,31.442,31.465,5600.0
2007-07-24 10:55:00,40.94,40.97,40.92,40.97,6200.0,31.465,31.4881,31.4497,31.4881,6200.0
2007-07-24 11:00:00,40.97,40.98,40.92,40.98,6200.0,31.4881,31.4958,31.4497,31.4958,6200.0
2007-07-24 11:05:00,40.98,41.05,40.97,41.05,23600.0,31.4958,31.5496,31.4881,31.5496,23600.0
2007-07-24 11:10:00,41.05,41.16,41.02,41.16,25400.0,31.5496,31.6341,31.5265,31.6341,25400.0
2007-07-24 11:15:00,41.17,41.27,41.14,41.26,19000.0,31.6418,31.7187,31.6187,31.711,19000.0
2007-07-24 11:20:00,41.25,41.25,41.1,41.14,7200.0,31.7033,31.7033,31.588,31.6187,7200.0
2007-07-24 11:25:00,41.14,41.15,41.03,41.08,4600.0,31.6187,31.6264,31.5342,31.5726,4600.0
2007-07-24 11:30:00,41.08,41.08,40.93,41.01,5900.0,31.5726,31.5726,31.4573,31.5188,5900.0
2007-07-24 11:35:00,41.0,41.05,40.95,41.02,4400.0,31.5111,31.5496,31.4727,31.5265,4400.0
2007-07-24 11:40:00,41.01,41.09,41.01,41.09,3400.0,31.5188,31.5803,31.5188,31.5803,3400.0
2007-07-24 11:45:00,41.08,41.11,40.94,41.02,3300.0,31.5726,31.5957,31.465,31.5265,3300.0
2007-07-24 11:50:00,41.02,41.04,40.94,41.03,6200.0,31.5265,31.5419,31.465,31.5342,6200.0
2007-07-24 11:55:00,41.01,41.06,40.98,41.06,2700.0,31.5188,31.5573,31.4958,31.5573,2700.0
2007-07-24 12:00:00,41.07,41.08,41.05,41.05,3000.0,31.5649,31.5726,31.5496,31.5496,3000.0
2007-07-24 12:05:00,41.08,41.08,40.8,40.86,29200.0,31.5726,31.5726,31.3574,31.4035,29200.0
2007-07-24 12:10:00,40.86,40.86,40.72,40.83,5900.0,31.4035,31.4035,31.2959,31.3805,5900.0
2007-07-24 12:15:00,40.82,40.84,40.78,40.83,3400.0,31.3728,31.3882,31.3421,31.3805,3400.0
2007-07-24 12:20:00,40.87,40.88,40.84,40.87,2200.0,31.4112,31.4189,31.3882,31.4112,2200.0
2007-07-24 12:25:00,40.9,41.01,40.9,41.01,2200.0,31.4343,31.5188,31.4343,31.5188,2200.0
2007-07-24 12:30:00,41.01,41.07,40.98,41.02,7400.0,31.5188,31.5649,31.4958,31.5265,7400.0
2007-07-24 12:35:00,41.02,41.09,40.97,41.03,4800.0,31.5265,31.5803,31.4881,31.5342,4800.0
2007-07-24 12:40:00,41.06,41.12,41.05,41.12,2800.0,31.5573,31.6034,31.5496,31.6034,2800.0
2007-07-24 12:45:00,41.1,41.1,40.95,40.97,7200.0,31.588,31.588,31.4727,31.4881,7200.0
2007-07-24 12:50:00,40.95,41.07,40.95,41.07,5300.0,31.4727,31.5649,31.4727,31.5649,5300.0
2007-07-24 12:55:00,41.06,41.06,41.02,41.06,2400.0,31.5573,31.5573,31.5265,31.5573,2400.0
2007-07-24 13:00:00,41.06,41.13,41.05,41.06,4000.0,31.5573,31.6111,31.5496,31.5573,4000.0
2007-07-24 13:05:00,41.08,41.11,41.0,41.11,6200.0,31.5726,31.5957,31.5111,31.5957,6200.0
2007-07-24 13:10:00,41.14,41.2,41.07,41.07,6700.0,31.6187,31.6649,31.5649,31.5649,6700.0
2007-07-24 13:15:00,41.07,41.15,41.07,41.09,5100.0,31.5649,31.6264,31.5649,31.5803,5100.0
2007-07-24 13:20:00,41.08,41.19,41.07,41.19,4300.0,31.5726,31.6572,31.5649,31.6572,4300.0
2007-07-24 13:25:00,41.2,41.21,41.13,41.15,3300.0,31.6649,31.6725,31.6111,31.6264,3300.0
2007-07-24 13:30:00,41.13,41.21,41.09,41.21,6800.0,31.6111,31.6725,31.5803,31.6725,6800.0
2007-07-24 13:35:00,41.21,41.22,41.14,41.16,4100.0,31.6725,31.6802,31.6187,31.6341,4100.0
2007-07-24 13:40:00,41.16,41.17,41.07,41.07,13800.0,31.6341,31.6418,31.5649,31.5649,13800.0
2007-07-24 13:45:00,41.07,41.11,41.07,41.1,8000.0,31.5649,31.5957,31.5649,31.588,8000.0
2007-07-24 13:50:00,41.07,41.07,40.94,41.02,6500.0,31.5649,31.5649,31.465,31.5265,6500.0
2007-07-24 13:55:00,41.0,41.04,40.96,41.04,4800.0,31.5111,31.5419,31.4804,31.5419,4800.0
2007-07-24 14:00:00,41.0,41.0,40.92,40.92,6700.0,31.5111,31.5111,31.4497,31.4497,6700.0
2007-07-24 14:05:00,40.91,40.98,40.9,40.97,9000.0,31.442,31.4958,31.4343,31.4881,9000.0
2007-07-24 14:10:00,40.98,40.99,40.9,40.9,8100.0,31.4958,31.5035,31.4343,31.4343,8100.0
2007-07-24 14:15:00,40.9,40.94,40.82,40.88,11900.0,31.4343,31.465,31.3728,31.4189,11900.0
2007-07-24 14:20:00,40.9,40.98,40.9,40.98,4400.0,31.4343,31.4958,31.4343,31.4958,4400.0
2007-07-24 14:25:00,40.96,40.98,40.92,40.96,4500.0,31.4804,31.4958,31.4497,31.4804,4500.0
2007-07-24 14:30:00,40.95,40.96,40.9,40.9,10600.0,31.4727,31.4804,31.4343,31.4343,10600.0
2007-07-24 14:35:00,40.89,40.9,40.8,40.8,5800.0,31.4266,31.4343,31.3574,31.3574,5800.0
2007-07-24 14:40:00,40.78,40.79,40.74,40.75,9300.0,31.3421,31.3497,31.3113,31.319,9300.0
2007-07-24 14:45:00,40.77,40.77,40.72,40.73,6000.0,31.3344,31.3344,31.2959,31.3036,6000.0
2007-07-24 14:50:00,40.73,40.78,40.72,40.77,4300.0,31.3036,31.3421,31.2959,31.3344,4300.0
2007-07-24 14:55:00,40.8,40.8,40.68,40.68,10500.0,31.3574,31.3574,31.2652,31.2652,10500.0
2007-07-24 15:00:00,40.68,40.71,40.58,40.61,16500.0,31.2652,31.2883,31.1883,31.2114,16500.0
2007-07-24 15:05:00,40.58,40.71,40.36,40.47,31700.0,31.1883,31.2883,31.0193,31.1038,31700.0
2007-07-24 15:10:00,40.47,40.59,40.46,40.55,10000.0,31.1038,31.196,31.0961,31.1653,10000.0
2007-07-24 15:15:00,40.54,40.62,40.49,40.61,11800.0,31.1576,31.2191,31.1192,31.2114,11800.0
2007-07-24 15:20:00,40.61,40.62,40.55,40.61,10500.0,31.2114,31.2191,31.1653,31.2114,10500.0
2007-07-24 15:25:00,40.6,40.63,40.55,40.56,23200.0,31.2037,31.2268,31.1653,31.173,23200.0
2007-07-24 15:30:00,40.55,40.55,40.47,40.5,16200.0,31.1653,31.1653,31.1038,31.1269,16200.0
2007-07-24 15:35:00,40.48,40.53,40.43,40.51,20200.0,31.1115,31.1499,31.0731,31.1345,20200.0
2007-07-24 15:40:00,40.5,40.57,40.42,40.56,27100.0,31.1269,31.1807,31.0654,31.173,27100.0
2007-07-24 15:45:00,40.52,40.71,40.49,40.63,21000.0,31.1422,31.2883,31.1192,31.2268,21000.0
2007-07-24 15:50:00,40.61,40.76,40.61,40.73,14900.0,31.2114,31.3267,31.2114,31.3036,14900.0
2007-07-24 15:55:00,40.72,40.73,40.65,40.67,20800.0,31.2959,31.3036,31.2421,31.2575,20800.0
2007-07-25 09:30:00,40.75,40.75,40.75,40.75,1600.0,31.319,31.319,31.319,31.319,1600.0
2007-07-25 09:35:00,40.7,41.49,40.61,41.37,90500.0,31.2806,31.8877,31.2114,31.7955,90500.0
2007-07-25 09:40:00,41.4,41.92,41.4,41.92,42600.0,31.8186,32.2182,31.8186,32.2182,42600.0
2007-07-25 09:45:00,41.92,41.96,41.58,41.63,60000.0,32.2182,32.249,31.9569,31.9953,60000.0
2007-07-25 09:50:00,41.63,41.84,41.6,41.73,37800.0,31.9953,32.1567,31.9723,32.0722,37800.0
2007-07-25 09:55:00,41.7,41.73,41.61,41.64,19900.0,32.0491,32.0722,31.98,32.003,19900.0
2007-07-25 10:00:00,41.61,41.68,41.55,41.62,23000.0,31.98,32.0338,31.9339,31.9877,23000.0
2007-07-25 10:05:00,41.64,41.79,41.59,41.76,22000.0,32.003,32.1183,31.9646,32.0953,22000.0
2007-07-25 10:10:00,41.78,42.12,41.76,42.03,33000.0,32.1106,32.3719,32.0953,32.3028,33000.0
2007-07-25 10:15:00,42.03,42.05,41.97,42.01,19000.0,32.3028,32.3181,32.2566,32.2874,19000.0
2007-07-25 10:20:00,42.01,42.05,41.75,41.77,30300.0,32.2874,32.3181,32.0876,32.1029,30300.0
2007-07-25 10:25:00,41.78,41.89,41.77,41.87,14200.0,32.1106,32.1952,32.1029,32.1798,14200.0
2007-07-25 10:30:00,41.88,41.88,41.36,41.41,27700.0,32.1875,32.1875,31.7878,31.8263,27700.0
2007-07-25 10:35:00,41.42,41.42,41.16,41.19,32200.0,31.8339,31.8339,31.6341,31.6572,32200.0
2007-07-25 10:40:00,41.19,41.26,41.16,41.2,18100.0,31.6572,31.711,31.6341,31.6649,18100.0
2007-07-25 10:45:00,41.22,41.22,41.11,41.11,18100.0,31.6802,31.6802,31.5957,31.5957,18100.0
2007-07-25 10:50:00,41.11,41.23,41.08,41.2,23400.0,31.5957,31.6879,31.5726,31.6649,23400.0
2007-07-25 10:55:00,41.2,41.47,41.2,41.47,9800.0,31.6649,31.8724,31.6649,31.8724,9800.0
2007-07-25 11:00:00,41.46,41.68,41.46,41.68,10300.0,31.8647,32.0338,31.8647,32.0338,10300.0
2007-07-25 11:05:00,41.67,41.83,41.64,41.8,14800.0,32.0261,32.149,32.003,32.126,14800.0
2007-07-25 11:10:00,41.79,42.0,41.79,41.97,17000.0,32.1183,32.2797,32.1183,32.2566,17000.0
2007-07-25 11:15:00,41.97,42.07,41.92,41.94,18100.0,32.2566,32.3335,32.2182,32.2336,18100.0
2007-07-25 11:20:00,41.94,41.97,41.84,41.95,21500.0,32.2336,32.2566,32.1567,32.2413,21500.0
2007-07-25 11:25:00,41.96,42.03,41.92,41.98,22900.0,32.249,32.3028,32.2182,32.2643,22900.0
2007-07-25 11:30:00,41.96,41.98,41.74,41.74,40700.0,32.249,32.2643,32.0799,32.0799,40700.0
2007-07-25 11:35:00,41.76,41.82,41.65,41.78,34400.0,32.0953,32.1414,32.0107,32.1106,34400.0
2007-07-25 11:40:00,41.82,41.86,41.75,41.8,16000.0,32.1414,32.1721,32.0876,32.126,16000.0
2007-07-25 11:45:00,41.77,41.77,41.65,41.71,24900.0,32.1029,32.1029,32.0107,32.0568,24900.0
2007-07-25 11:50:00,41.69,41.75,41.6,41.74,32200.0,32.0415,32.0876,31.9723,32.0799,32200.0
2007-07-25 11:55:00,41.72,41.76,41.59,41.68,11400.0,32.0645,32.0953,31.9646,32.0338,11400.0
2007-07-25 12:00:00,41.67,41.69,41.62,41.68,9600.0,32.0261,32.0415,31.9877,32.0338,9600.0
2007-07-25 12:05:00,41.66,41.67,41.53,41.57,54100.0,32.0184,32.0261,31.9185,31.9492,54100.0
2007-07-25 12:10:00,41.54,41.58,41.5,41.54,46200.0,31.9262,31.9569,31.8954,31.9262,46200.0
2007-07-25 12:15:00,41.54,41.59,41.47,41.58,13400.0,31.9262,31.9646,31.8724,31.9569,13400.0
2007-07-25 12:20:00,41.58,41.62,41.49,41.49,7200.0,31.9569,31.9877,31.8877,31.8877,7200.0
2007-07-25 12:25:00,41.51,41.55,41.48,41.5,8000.0,31.9031,31.9339,31.8801,31.8954,8000.0
2007-07-25 12:30:00,41.48,41.49,41.35,41.37,28600.0,31.8801,31.8877,31.7801,31.7955,28600.0
2007-07-25 12:35:00,41.37,41.39,41.34,41.39,7100.0,31.7955,31.8109,31.7725,31.8109,7100.0
2007-07-25 12:40:00,41.37,41.38,41.27,41.28,23600.0,31.7955,31.8032,31.7187,31.7263,23600.0
2007-07-25 12:45:00,41.28,41.32,41.14,41.15,26000.0,31.7263,31.7571,31.6187,31.6264,26000.0
2007-07-25 12:50:00,41.15,41.15,41.05,41.09,30000.0,31.6264,31.6264,31.5496,31.5803,30000.0
2007-07-25 12:55:00,41.09,41.15,41.07,41.1,23200.0,31.5803,31.6264,31.5649,31.588,23200.0
2007-07-25 13:00:00,41.1,41.14,41.01,41.06,47500.0,31.588,31.6187,31.5188,31.5573,47500.0
2007-07-25 13:05:00,41.06,41.06,40.97,40.97,37600.0,31.5573,31.5573,31.4881,31.4881,37600.0
2007-07-25 13:10:00,40.97,41.01,40.93,40.99,89200.0,31.4881,31.5188,31.4573,31.5035,89200.0
2007-07-25 13:15:00,40.98,41.02,40.97,40.97,13300.0,31.4958,31.5265,31.4881,31.4881,13300.0
2007-07-25 13:20:00,40.97,40.98,40.94,40.94,18500.0,31.4881,31.4958,31.465,31.465,18500.0
2007-07-25 13:25:00,40.95,40.97,40.93,40.93,6400.0,31.4727,31.4881,31.4573,31.4573,6400.0
2007-07-25 13:30:00,40.93,40.94,40.89,40.93,15000.0,31.4573,31.465,31.4266,31.4573,15000.0
2007-07-25 13:35:00,40.9,40.92,40.87,40.9,8400.0,31.4343,31.4497,31.4112,31.4343,8400.0
2007-07-25 13:40:00,40.89,40.93,40.85,40.9,9700.0,31.4266,31.4573,31.3959,31.4343,9700.0
2007-07-25 13:45:00,40.9,40.92,40.87,40.91,9400.0,31.4343,31.4497,31.4112,31.442,9400.0
2007-07-25 13:50:00,40.91,40.92,40.83,40.87,9800.0,31.442,31.4497,31.3805,31.4112,9800.0
2007-07-25 13:55:00,40.87,40.92,40.8,40.8,23300.0,31.4112,31.4497,31.3574,31.3574,23300.0
2007-07-25 14:00:00,40.84,40.99,40.76,40.84,24900.0,31.3882,31.5035,31.3267,31.3882,24900.0
2007-07-25 14:05:00,40.84,40.93,40.84,40.89,23200.0,31.3882,31.4573,31.3882,31.4266,23200.0
2007-07-25 14:10:00,40.89,40.93,40.85,40.9,20500.0,31.4266,31.4573,31.3959,31.4343,20500.0
2007-07-25 14:15:00,40.89,40.93,40.88,40.89,29200.0,31.4266,31.4573,31.4189,31.4266,29200.0
2007-07-25 14:20:00,40.91,40.93,40.86,40.93,19200.0,31.442,31.4573,31.4035,31.4573,19200.0
2007-07-25 14:25:00,40.89,40.93,40.88,40.88,8800.0,31.4266,31.4573,31.4189,31.4189,8800.0
2007-07-25 14:30:00,40.88,40.93,40.87,40.89,9500.0,31.4189,31.4573,31.4112,31.4266,9500.0
2007-07-25 14:35:00,40.89,40.95,40.89,40.95,15700.0,31.4266,31.4727,31.4266,31.4727,15700.0
2007-07-25 14:40:00,40.96,41.08,40.96,41.07,7900.0,31.4804,31.5726,31.4804,31.5649,7900.0
2007-07-25 14:45:00,41.07,41.24,41.07,41.21,10000.0,31.5649,31.6956,31.5649,31.6725,10000.0
2007-07-25 14:50:00,41.16,41.19,41.12,41.12,5800.0,31.6341,31.6572,31.6034,31.6034,5800.0
2007-07-25 14:55:00,41.11,41.22,41.11,41.14,7600.0,31.5957,31.6802,31.5957,31.6187,7600.0
2007-07-25 15:00:00,41.17,41.51,41.17,41.46,15000.0,31.6418,31.9031,31.6418,31.8647,15000.0
2007-07-25 15:05:00,41.49,41.55,41.46,41.55,6300.0,31.8877,31.9339,31.8647,31.9339,6300.0
2007-07-25 15:10:00,41.52,41.64,41.3,41.64,33700.0,31.9108,32.003,31.7417,32.003,33700.0
2007-07-25 15:15:00,41.69,41.78,41.67,41.69,10700.0,32.0415,32.1106,32.0261,32.0415,10700.0
2007-07-25 15:20:00,41.69,41.76,41.65,41.71,15800.0,32.0415,32.0953,32.0107,32.0568,15800.0
2007-07-25 15:25:00,41.72,41.76,41.61,41.67,13200.0,32.0645,32.0953,31.98,32.0261,13200.0
2007-07-25 15:30:00,41.67,41.68,41.61,41.63,19400.0,32.0261,32.0338,31.98,31.9953,19400.0
2007-07-25 15:35:00,41.62,41.66,41.49,41.5,23400.0,31.9877,32.0184,31.8877,31.8954,23400.0
2007-07-25 15:40:00,41.5,41.54,41.48,41.51,17600.0,31.8954,31.9262,31.8801,31.9031,17600.0
2007-07-25 15:45:00,41.5,41.67,41.46,41.67,15100.0,31.8954,32.0261,31.8647,32.0261,15100.0
2007-07-25 15:50:00,41.67,41.73,41.67,41.69,18800.0,32.0261,32.0722,32.0261,32.0415,18800.0
2007-07-25 15:55:00,41.69,41.7,41.63,41.63,21800.0,32.0415,32.0491,31.9953,31.9953,21800.0
2007-07-26 09:30:00,41.7,41.7,41.7,41.7,0.0,32.0491,32.0491,32.0491,32.0491,0.0
2007-07-26 09:35:00,41.7,41.7,40.89,41.03,26100.0,32.0491,32.0491,31.4266,31.5342,26100.0
2007-07-26 09:40:00,40.99,41.18,40.95,41.12,24000.0,31.5035,31.6495,31.4727,31.6034,24000.0
2007-07-26 09:45:00,41.11,41.11,40.91,40.94,21700.0,31.5957,31.5957,31.442,31.465,21700.0
2007-07-26 09:50:00,40.95,41.11,40.91,41.0,42600.0,31.4727,31.5957,31.442,31.5111,42600.0
2007-07-26 09:55:00,41.0,41.19,40.96,41.17,15400.0,31.5111,31.6572,31.4804,31.6418,15400.0
2007-07-26 10:00:00,41.17,41.19,41.04,41.19,14300.0,31.6418,31.6572,31.5419,31.6572,14300.0
2007-07-26 10:05:00,41.16,41.3,41.13,41.3,8900.0,31.6341,31.7417,31.6111,31.7417,8900.0
2007-07-26 10:10:00,41.3,41.38,41.11,41.19,22400.0,31.7417,31.8032,31.5957,31.6572,22400.0
2007-07-26 10:15:00,41.37,41.37,41.17,41.29,11500.0,31.7955,31.7955,31.6418,31.734,11500.0
2007-07-26 10:20:00,41.28,41.37,41.28,41.29,10000.0,31.7263,31.7955,31.7263,31.734,10000.0
2007-07-26 10:25:00,41.3,41.39,41.29,41.37,12100.0,31.7417,31.8109,31.734,31.7955,12100.0
2007-07-26 10:30:00,41.4,41.53,41.32,41.34,17200.0,31.8186,31.9185,31.7571,31.7725,17200.0
2007-07-26 10:35:00,41.32,41.34,41.26,41.3,11700.0,31.7571,31.7725,31.711,31.7417,11700.0
2007-07-26 10:40:00,41.3,41.37,41.25,41.28,11600.0,31.7417,31.7955,31.7033,31.7263,11600.0
2007-07-26 10:45:00,41.28,41.32,41.22,41.29,12500.0,31.7263,31.7571,31.6802,31.734,12500.0
2007-07-26 10:50:00,41.29,41.4,41.29,41.32,8100.0,31.734,31.8186,31.734,31.7571,8100.0
2007-07-26 10:55:00,41.31,41.33,41.26,41.26,9500.0,31.7494,31.7648,31.711,31.711,9500.0
2007-07-26 11:00:00,41.28,41.28,41.22,41.25,11100.0,31.7263,31.7263,31.6802,31.7033,11100.0
2007-07-26 11:05:00,41.23,41.25,41.14,41.2,21900.0,31.6879,31.7033,31.6187,31.6649,21900.0
2007-07-26 11:10:00,41.2,41.25,41.04,41.09,17100.0,31.6649,31.7033,31.5419,31.5803,17100.0
2007-07-26 11:15:00,41.09,41.12,40.93,41.03,16400.0,31.5803,31.6034,31.4573,31.5342,16400.0
2007-07-26 11:20:00,41.07,41.08,40.93,40.94,12000.0,31.5649,31.5726,31.4573,31.465,12000.0
2007-07-26 11:25:00,40.94,40.98,40.79,40.9,14800.0,31.465,31.4958,31.3497,31.4343,14800.0
2007-07-26 11:30:00,40.89,40.91,40.67,40.7,14600.0,31.4266,31.442,31.2575,31.2806,14600.0
2007-07-26 11:35:00,40.66,40.93,40.66,40.82,15900.0,31.2498,31.4573,31.2498,31.3728,15900.0
2007-07-26 11:40:00,40.81,41.06,40.81,41.05,10600.0,31.3651,31.5573,31.3651,31.5496,10600.0
2007-07-26 11:45:00,41.05,41.07,40.93,40.94,13500.0,31.5496,31.5649,31.4573,31.465,13500.0
2007-07-26 11:50:00,40.95,40.99,40.93,40.99,12400.0,31.4727,31.5035,31.4573,31.5035,12400.0
2007-07-26 11:55:00,41.0,41.19,41.0,41.11,29800.0,31.5111,31.6572,31.5111,31.5957,29800.0
2007-07-26 12:00:00,41.14,41.23,41.14,41.2,14400.0,31.6187,31.6879,31.6187,31.6649,14400.0
2007-07-26 12:05:00,41.2,41.2,41.08,41.12,21100.0,31.6649,31.6649,31.5726,31.6034,21100.0
2007-07-26 12:10:00,41.13,41.13,40.81,40.82,40000.0,31.6111,31.6111,31.3651,31.3728,40000.0
2007-07-26 12:15:00,40.87,40.93,40.83,40.87,17200.0,31.4112,31.4573,31.3805,31.4112,17200.0
2007-07-26 12:20:00,40.9,40.92,40.72,40.73,17800.0,31.4343,31.4497,31.2959,31.3036,17800.0
2007-07-26 12:25:00,40.74,40.9,40.73,40.82,22800.0,31.3113,31.4343,31.3036,31.3728,22800.0
2007-07-26 12:30:00,40.83,40.94,40.65,40.67,23000.0,31.3805,31.465,31.2421,31.2575,23000.0
2007-07-26 12:35:00,40.66,40.66,40.34,40.41,24100.0,31.2498,31.2498,31.0039,31.0577,24100.0
2007-07-26 12:40:00,40.42,40.46,40.29,40.36,26400.0,31.0654,31.0961,30.9655,31.0193,26400.0
2007-07-26 12:45:00,40.4,40.71,40.36,40.66,19200.0,31.05,31.2883,31.0193,31.2498,19200.0
2007-07-26 12:50:00,40.72,40.73,40.68,40.71,5000.0,31.2959,31.3036,31.2652,31.2883,5000.0
2007-07-26 12:55:00,40.7,40.89,40.7,40.84,12700.0,31.2806,31.4266,31.2806,31.3882,12700.0
2007-07-26 13:00:00,40.85,40.85,40.71,40.74,11700.0,31.3959,31.3959,31.2883,31.3113,11700.0
2007-07-26 13:05:00,40.75,40.85,40.67,40.71,18000.0,31.319,31.3959,31.2575,31.2883,18000.0
2007-07-26 13:10:00,40.75,40.86,40.71,40.86,16200.0,31.319,31.4035,31.2883,31.4035,16200.0
2007-07-26 13:15:00,40.85,40.95,40.71,40.79,17900.0,31.3959,31.4727,31.2883,31.3497,17900.0
2007-07-26 13:20:00,40.75,40.86,40.7,40.81,12700.0,31.319,31.4035,31.2806,31.3651,12700.0
2007-07-26 13:25:00,40.8,40.8,40.62,40.67,14900.0,31.3574,31.3574,31.2191,31.2575,14900.0
2007-07-26 13:30:00,40.68,40.89,40.6,40.66,16300.0,31.2652,31.4266,31.2037,31.2498,16300.0
2007-07-26 13:35:00,40.66,40.7,40.59,40.6,9400.0,31.2498,31.2806,31.196,31.2037,9400.0
2007-07-26 13:40:00,40.62,40.66,40.53,40.61,11700.0,31.2191,31.2498,31.1499,31.2114,11700.0
2007-07-26 13:45:00,40.63,40.73,40.61,40.61,14700.0,31.2268,31.3036,31.2114,31.2114,14700.0
2007-07-26 13:50:00,40.6,40.61,40.5,40.52,12200.0,31.2037,31.2114,31.1269,31.1422,12200.0
2007-07-26 13:55:00,40.49,40.61,40.45,40.55,15800.0,31.1192,31.2114,31.0884,31.1653,15800.0
2007-07-26 14:00:00,40.57,40.62,40.53,40.57,9200.0,31.1807,31.2191,31.1499,31.1807,9200.0
2007-07-26 14:05:00,40.55,40.55,40.36,40.44,16200.0,31.1653,31.1653,31.0193,31.0807,16200.0
2007-07-26 14:10:00,40.41,40.46,40.36,40.37,12800.0,31.0577,31.0961,31.0193,31.0269,12800.0
2007-07-26 14:15:00,40.37,40.4,40.3,40.39,15500.0,31.0269,31.05,30.9731,31.0423,15500.0
2007-07-26 14:20:00,40.39,40.44,40.27,40.29,18000.0,31.0423,31.0807,30.9501,30.9655,18000.0
2007-07-26 14:25:00,40.26,40.49,40.24,40.48,20800.0,30.9424,31.1192,30.927,31.1115,20800.0
2007-07-26 14:30:00,40.51,40.62,40.5,40.6,11700.0,31.1345,31.2191,31.1269,31.2037,11700.0
2007-07-26 14:35:00,40.58,40.62,40.53,40.54,18200.0,31.1883,31.2191,31.1499,31.1576,18200.0
2007-07-26 14:40:00,40.55,40.62,40.5,40.5,12700.0,31.1653,31.2191,31.1269,31.1269,12700.0
2007-07-26 14:45:00,40.5,40.52,40.4,40.42,11600.0,31.1269,31.1422,31.05,31.0654,11600.0
2007-07-26 14:50:00,40.41,40.52,40.4,40.47,17400.0,31.0577,31.1422,31.05,31.1038,17400.0
2007-07-26 14:55:00,40.5,40.6,40.45,40.49,23900.0,31.1269,31.2037,31.0884,31.1192,23900.0
2007-07-26 15:00:00,40.54,40.72,40.47,40.5,28400.0,31.1576,31.2959,31.1038,31.1269,28400.0
2007-07-26 15:05:00,40.52,40.69,40.5,40.62,25800.0,31.1422,31.2729,31.1269,31.2191,25800.0
2007-07-26 15:10:00,40.62,40.66,40.56,40.65,20500.0,31.2191,31.2498,31.173,31.2421,20500.0
2007-07-26 15:15:00,40.65,40.87,40.64,40.86,20300.0,31.2421,31.4112,31.2345,31.4035,20300.0
2007-07-26 15:20:00,40.85,40.85,40.77,40.84,22600.0,31.3959,31.3959,31.3344,31.3882,22600.0
2007-07-26 15:25:00,40.84,40.84,40.54,40.6,26700.0,31.3882,31.3882,31.1576,31.2037,26700.0
2007-07-26 15:30:00,40.53,40.73,40.52,40.52,23400.0,31.1499,31.3036,31.1422,31.1422,23400.0
2007-07-26 15:35:00,40.52,40.62,40.48,40.53,25600.0,31.1422,31.2191,31.1115,31.1499,25600.0
2007-07-26 15:40:00,40.54,40.56,40.33,40.38,68800.0,31.1576,31.173,30.9962,31.0346,68800.0
2007-07-26 15:45:00,40.4,40.62,40.39,40.62,36400.0,31.05,31.2191,31.0423,31.2191,36400.0
2007-07-26 15:50:00,40.64,40.81,40.61,40.81,14100.0,31.2345,31.3651,31.2114,31.3651,14100.0
2007-07-26 15:55:00,40.8,40.84,40.61,40.8,30400.0,31.3574,31.3882,31.2114,31.3574,30400.0
2007-07-27 09:30:00,40.71,40.71,40.64,40.64,2000.0,31.2883,31.2883,31.2345,31.2345,2000.0
2007-07-27 09:35:00,40.65,40.65,40.39,40.41,4900.0,31.2421,31.2421,31.0423,31.0577,4900.0
2007-07-27 09:40:00,40.41,40.75,39.94,39.95,23600.0,31.0577,31.319,30.6965,30.7041,23600.0
2007-07-27 09:45:00,39.98,40.2,39.85,40.2,20400.0,30.7272,30.8963,30.6273,30.8963,20400.0
2007-07-27 09:50:00,40.2,40.28,40.1,40.2,15300.0,30.8963,30.9578,30.8194,30.8963,15300.0
2007-07-27 09:55:00,40.25,40.38,40.21,40.34,31300.0,30.9347,31.0346,30.904,31.0039,31300.0
2007-07-27 10:00:00,40.37,40.46,40.26,40.36,38300.0,31.0269,31.0961,30.9424,31.0193,38300.0
2007-07-27 10:05:00,40.33,40.57,40.33,40.5,26300.0,30.9962,31.1807,30.9962,31.1269,26300.0
2007-07-27 10:10:00,40.57,40.73,40.48,40.52,16100.0,31.1807,31.3036,31.1115,31.1422,16100.0
2007-07-27 10:15:00,40.49,40.63,40.47,40.58,20200.0,31.1192,31.2268,31.1038,31.1883,20200.0
2007-07-27 10:20:00,40.56,40.65,40.44,40.61,49000.0,31.173,31.2421,31.0807,31.2114,49000.0
2007-07-27 10:25:00,40.6,40.62,40.43,40.48,28300.0,31.2037,31.2191,31.0731,31.1115,28300.0
2007-07-27 10:30:00,40.49,40.53,40.18,40.2,22300.0,31.1192,31.1499,30.8809,30.8963,22300.0
2007-07-27 10:35:00,40.19,40.25,40.15,40.15,10900.0,30.8886,30.9347,30.8579,30.8579,10900.0
2007-07-27 10:40:00,40.14,40.32,40.12,40.26,9900.0,30.8502,30.9885,30.8348,30.9424,9900.0
2007-07-27 10:45:00,40.28,40.32,40.24,40.31,5700.0,30.9578,30.9885,30.927,30.9808,5700.0
2007-07-27 10:50:00,40.31,40.32,40.16,40.29,23400.0,30.9808,30.9885,30.8655,30.9655,23400.0
2007-07-27 10:55:00,40.26,40.35,40.23,40.34,16400.0,30.9424,31.0116,30.9193,31.0039,16400.0
2007-07-27 11:00:00,40.32,40.41,40.3,40.34,32400.0,30.9885,31.0577,30.9731,31.0039,32400.0
2007-07-27 11:05:00,40.35,40.41,40.31,40.4,11400.0,31.0116,31.0577,30.9808,31.05,11400.0
2007-07-27 11:10:00,40.37,40.45,40.37,40.39,40100.0,31.0269,31.0884,31.0269,31.0423,40100.0
2007-07-27 11:15:00,40.41,40.45,40.32,40.36,16800.0,31.0577,31.0884,30.9885,31.0193,16800.0
2007-07-27 11:20:00,40.38,40.44,40.28,40.32,14500.0,31.0346,31.0807,30.9578,30.9885,14500.0
2007-07-27 11:25:00,40.35,40.36,40.17,40.25,15200.0,31.0116,31.0193,30.8732,30.9347,15200.0
2007-07-27 11:30:00,40.23,40.25,40.17,40.2,13800.0,30.9193,30.9347,30.8732,30.8963,13800.0
2007-07-27 11:35:00,40.23,40.29,40.1,40.27,23200.0,30.9193,30.9655,30.8194,30.9501,23200.0
2007-07-27 11:40:00,40.25,40.41,40.21,40.29,10600.0,30.9347,31.0577,30.904,30.9655,10600.0
2007-07-27 11:45:00,40.28,40.3,40.22,40.22,8800.0,30.9578,30.9731,30.9117,30.9117,8800.0
2007-07-27 11:50:00,40.21,40.23,40.07,40.13,15800.0,30.904,30.9193,30.7964,30.8425,15800.0
2007-07-27 11:55:00,40.1,40.24,40.08,40.19,21300.0,30.8194,30.927,30.8041,30.8886,21300.0
2007-07-27 12:00:00,40.19,40.2,40.09,40.13,18200.0,30.8886,30.8963,30.8117,30.8425,18200.0
2007-07-27 12:05:00,40.16,40.18,40.1,40.1,21900.0,30.8655,30.8809,30.8194,30.8194,21900.0
2007-07-27 12:10:00,40.12,40.12,40.04,40.04,6900.0,30.8348,30.8348,30.7733,30.7733,6900.0
2007-07-27 12:15:00,40.06,40.06,39.92,39.96,13300.0,30.7887,30.7887,30.6811,30.7118,13300.0
2007-07-27 12:20:00,39.95,39.97,39.86,39.87,6400.0,30.7041,30.7195,30.635,30.6427,6400.0
2007-07-27 12:25:00,39.88,39.94,39.84,39.92,5800.0,30.6503,30.6965,30.6196,30.6811,5800.0
2007-07-27 12:30:00,39.94,39.94,39.78,39.78,11300.0,30.6965,30.6965,30.5735,30.5735,11300.0
2007-07-27 12:35:00,39.78,39.84,39.72,39.76,12200.0,30.5735,30.6196,30.5274,30.5581,12200.0
2007-07-27 12:40:00,39.76,39.96,39.76,39.94,10300.0,30.5581,30.7118,30.5581,30.6965,10300.0
2007-07-27 12:45:00,39.94,40.02,39.89,40.02,11200.0,30.6965,30.7579,30.658,30.7579,11200.0
2007-07-27 12:50:00,40.02,40.09,39.94,39.97,12300.0,30.7579,30.8117,30.6965,30.7195,12300.0
2007-07-27 12:55:00,39.99,39.99,39.91,39.93,6500.0,30.7349,30.7349,30.6734,30.6888,6500.0
2007-07-27 13:00:00,39.92,40.0,39.9,39.99,8000.0,30.6811,30.7426,30.6657,30.7349,8000.0
2007-07-27 13:05:00,40.03,40.07,39.98,40.04,7800.0,30.7656,30.7964,30.7272,30.7733,7800.0
2007-07-27 13:10:00,40.04,40.04,39.95,39.98,4500.0,30.7733,30.7733,30.7041,30.7272,4500.0
2007-07-27 13:15:00,40.01,40.2,40.01,40.2,7200.0,30.7503,30.8963,30.7503,30.8963,7200.0
2007-07-27 13:20:00,40.17,40.25,40.17,40.22,6000.0,30.8732,30.9347,30.8732,30.9117,6000.0
2007-07-27 13:25:00,40.23,40.23,40.18,40.18,6200.0,30.9193,30.9193,30.8809,30.8809,6200.0
2007-07-27 13:30:00,40.18,40.2,40.11,40.11,3700.0,30.8809,30.8963,30.8271,30.8271,3700.0
2007-07-27 13:35:00,40.14,40.23,40.14,40.21,6200.0,30.8502,30.9193,30.8502,30.904,6200.0
2007-07-27 13:40:00,40.21,40.35,40.21,40.32,9300.0,30.904,31.0116,30.904,30.9885,9300.0
2007-07-27 13:45:00,40.32,40.43,40.31,40.42,12000.0,30.9885,31.0731,30.9808,31.0654,12000.0
2007-07-27 13:50:00,40.4,40.54,40.4,40.51,9800.0,31.05,31.1576,31.05,31.1345,9800.0
2007-07-27 13:55:00,40.51,40.58,40.48,40.55,18700.0,31.1345,31.1883,31.1115,31.1653,18700.0
2007-07-27 14:00:00,40.54,40.61,40.54,40.6,17900.0,31.1576,31.2114,31.1576,31.2037,17900.0
2007-07-27 14:05:00,40.61,40.62,40.55,40.61,13600.0,31.2114,31.2191,31.1653,31.2114,13600.0
2007-07-27 14:10:00,40.58,40.62,40.57,40.58,27400.0,31.1883,31.2191,31.1807,31.1883,27400.0
2007-07-27 14:15:00,40.59,40.62,40.54,40.62,13300.0,31.196,31.2191,31.1576,31.2191,13300.0
2007-07-27 14:20:00,40.59,40.6,40.53,40.54,6800.0,31.196,31.2037,31.1499,31.1576,6800.0
2007-07-27 14:25:00,40.53,40.55,40.37,40.37,11000.0,31.1499,31.1653,31.0269,31.0269,11000.0
2007-07-27 14:30:00,40.36,40.48,40.36,40.44,9600.0,31.0193,31.1115,31.0193,31.0807,9600.0
2007-07-27 14:35:00,40.44,40.54,40.44,40.52,9000.0,31.0807,31.1576,31.0807,31.1422,9000.0
2007-07-27 14:40:00,40.51,40.59,40.5,40.51,10800.0,31.1345,31.196,31.1269,31.1345,10800.0
2007-07-27 14:45:00,40.54,40.59,40.48,40.51,13000.0,31.1576,31.196,31.1115,31.1345,13000.0
2007-07-27 14:50:00,40.53,40.68,40.47,40.68,15700.0,31.1499,31.2652,31.1038,31.2652,15700.0
2007-07-27 14:55:00,40.69,40.71,40.6,40.65,13600.0,31.2729,31.2883,31.2037,31.2421,13600.0
2007-07-27 15:00:00,40.64,40.64,40.5,40.5,10300.0,31.2345,31.2345,31.1269,31.1269,10300.0
2007-07-27 15:05:00,40.5,40.56,40.41,40.41,14600.0,31.1269,31.173,31.0577,31.0577,14600.0
2007-07-27 15:10:00,40.43,40.52,40.4,40.52,8700.0,31.0731,31.1422,31.05,31.1422,8700.0
2007-07-27 15:15:00,40.53,40.53,40.32,40.45,13400.0,31.1499,31.1499,30.9885,31.0884,13400.0
2007-07-27 15:20:00,40.42,40.42,40.26,40.34,12200.0,31.0654,31.0654,30.9424,31.0039,12200.0
2007-07-27 15:25:00,40.32,40.37,40.26,40.27,14300.0,30.9885,31.0269,30.9424,30.9501,14300.0
2007-07-27 15:30:00,40.27,40.33,40.26,40.31,10800.0,30.9501,30.9962,30.9424,30.9808,10800.0
2007-07-27 15:35:00,40.31,40.33,40.26,40.27,9300.0,30.9808,30.9962,30.9424,30.9501,9300.0
2007-07-27 15:40:00,40.25,40.26,40.16,40.17,17800.0,30.9347,30.9424,30.8655,30.8732,17800.0
2007-07-27 15:45:00,40.17,40.17,40.01,40.01,16900.0,30.8732,30.8732,30.7503,30.7503,16900.0
2007-07-27 15:50:00,40.01,40.04,39.93,39.93,18200.0,30.7503,30.7733,30.6888,30.6888,18200.0
2007-07-27 15:55:00,39.92,39.99,39.9,39.9,18000.0,30.6811,30.7349,30.6657,30.6657,18000.0
2007-07-30 09:30:00,39.75,39.9,39.72,39.81,7900.0,30.5504,30.6657,30.5274,30.5965,7900.0
2007-07-30 09:35:00,39.81,39.81,39.35,39.35,19700.0,30.5965,30.5965,30.243,30.243,19700.0
2007-07-30 09:40:00,39.37,39.39,39.28,39.39,25500.0,30.2584,30.2738,30.1892,30.2738,25500.0
2007-07-30 09:45:00,39.42,39.62,39.38,39.59,19900.0,30.2968,30.4505,30.2661,30.4275,19900.0
2007-07-30 09:50:00,39.59,39.63,39.53,39.59,12800.0,30.4275,30.4582,30.3814,30.4275,12800.0
2007-07-30 09:55:00,39.58,39.92,39.58,39.83,25600.0,30.4198,30.6811,30.4198,30.6119,25600.0
2007-07-30 10:00:00,39.85,39.89,39.75,39.75,18200.0,30.6273,30.658,30.5504,30.5504,18200.0
2007-07-30 10:05:00,39.79,39.84,39.66,39.77,17400.0,30.5812,30.6196,30.4813,30.5658,17400.0
2007-07-30 10:10:00,39.77,39.82,39.71,39.75,25400.0,30.5658,30.6042,30.5197,30.5504,25400.0
2007-07-30 10:15:00,39.75,39.8,39.7,39.74,18200.0,30.5504,30.5889,30.512,30.5428,18200.0
2007-07-30 10:20:00,39.78,39.8,39.72,39.76,15400.0,30.5735,30.5889,30.5274,30.5581,15400.0
2007-07-30 10:25:00,39.74,39.76,39.63,39.65,21500.0,30.5428,30.5581,30.4582,30.4736,21500.0
2007-07-30 10:30:00,39.65,39.7,39.56,39.62,20900.0,30.4736,30.512,30.4044,30.4505,20900.0
2007-07-30 10:35:00,39.61,39.63,39.49,39.5,24800.0,30.4428,30.4582,30.3506,30.3583,24800.0
2007-07-30 10:40:00,39.49,39.55,39.43,39.48,21900.0,30.3506,30.3967,30.3045,30.3429,21900.0
2007-07-30 10:45:00,39.5,39.56,39.44,39.51,20500.0,30.3583,30.4044,30.3122,30.366,20500.0
2007-07-30 10:50:00,39.53,39.54,39.46,39.52,21400.0,30.3814,30.389,30.3276,30.3737,21400.0
2007-07-30 10:55:00,39.51,39.54,39.37,39.37,19700.0,30.366,30.389,30.2584,30.2584,19700.0
2007-07-30 11:00:00,39.37,39.55,39.37,39.45,48700.0,30.2584,30.3967,30.2584,30.3199,48700.0
2007-07-30 11:05:00,39.46,39.46,39.26,39.32,22600.0,30.3276,30.3276,30.1738,30.22,22600.0
2007-07-30 11:10:00,39.32,39.33,39.18,39.3,15900.0,30.22,30.2276,30.1124,30.2046,15900.0
2007-07-30 11:15:00,39.3,39.34,39.19,39.27,16700.0,30.2046,30.2353,30.12,30.1815,16700.0
2007-07-30 11:20:00,39.28,39.33,39.25,39.26,17600.0,30.1892,30.2276,30.1662,30.1738,17600.0
2007-07-30 11:25:00,39.26,39.34,39.23,39.33,26300.0,30.1738,30.2353,30.1508,30.2276,26300.0
2007-07-30 11:30:00,39.33,39.33,39.09,39.12,13700.0,30.2276,30.2276,30.0432,30.0662,13700.0
2007-07-30 11:35:00,39.11,39.22,39.06,39.09,14600.0,30.0586,30.1431,30.0201,30.0432,14600.0
2007-07-30 11:40:00,39.09,39.12,39.0,39.04,12300.0,30.0432,30.0662,29.974,30.0048,12300.0
2007-07-30 11:45:00,39.05,39.32,39.05,39.22,16900.0,30.0124,30.22,30.0124,30.1431,16900.0
2007-07-30 11:50:00,39.25,39.28,39.2,39.22,14900.0,30.1662,30.1892,30.1277,30.1431,14900.0
2007-07-30 11:55:00,39.26,39.28,39.2,39.22,18600.0,30.1738,30.1892,30.1277,30.1431,18600.0
2007-07-30 12:00:00,39.22,39.25,39.16,39.17,7200.0,30.1431,30.1662,30.097,30.1047,7200.0
2007-07-30 12:05:00,39.17,39.32,39.17,39.25,11800.0,30.1047,30.22,30.1047,30.1662,11800.0
2007-07-30 12:10:00,39.26,39.28,39.17,39.17,10100.0,30.1738,30.1892,30.1047,30.1047,10100.0
2007-07-30 12:15:00,39.19,39.27,39.17,39.2,13900.0,30.12,30.1815,30.1047,30.1277,13900.0
2007-07-30 12:20:00,39.17,39.19,39.13,39.15,8600.0,30.1047,30.12,30.0739,30.0893,8600.0
2007-07-30 12:25:00,39.15,39.22,39.15,39.2,10900.0,30.0893,30.1431,30.0893,30.1277,10900.0
2007-07-30 12:30:00,39.2,39.38,39.2,39.37,18700.0,30.1277,30.2661,30.1277,30.2584,18700.0
2007-07-30 12:35:00,39.37,39.46,39.34,39.43,11100.0,30.2584,30.3276,30.2353,30.3045,11100.0
2007-07-30 12:40:00,39.43,39.59,39.43,39.52,17200.0,30.3045,30.4275,30.3045,30.3737,17200.0
2007-07-30 12:45:00,39.52,39.61,39.52,39.59,18200.0,30.3737,30.4428,30.3737,30.4275,18200.0
2007-07-30 12:50:00,39.59,39.69,39.57,39.62,19300.0,30.4275,30.5043,30.4121,30.4505,19300.0
2007-07-30 12:55:00,39.66,39.73,39.64,39.67,19700.0,30.4813,30.5351,30.4659,30.489,19700.0
2007-07-30 13:00:00,39.69,39.86,39.69,39.86,16100.0,30.5043,30.635,30.5043,30.635,16100.0
2007-07-30 13:05:00,39.83,39.91,39.83,39.89,25300.0,30.6119,30.6734,30.6119,30.658,25300.0
2007-07-30 13:10:00,39.92,39.94,39.76,39.76,14700.0,30.6811,30.6965,30.5581,30.5581,14700.0
2007-07-30 13:15:00,39.77,39.78,39.75,39.77,7700.0,30.5658,30.5735,30.5504,30.5658,7700.0
2007-07-30 13:20:00,39.76,39.83,39.72,39.73,9700.0,30.5581,30.6119,30.5274,30.5351,9700.0
2007-07-30 13:25:00,39.73,39.74,39.7,39.72,17800.0,30.5351,30.5428,30.512,30.5274,17800.0
2007-07-30 13:30:00,39.73,39.73,39.71,39.72,20400.0,30.5351,30.5351,30.5197,30.5274,20400.0
2007-07-30 13:35:00,39.72,39.78,39.72,39.72,15900.0,30.5274,30.5735,30.5274,30.5274,15900.0
2007-07-30 13:40:00,39.73,39.85,39.73,39.85,17300.0,30.5351,30.6273,30.5351,30.6273,17300.0
2007-07-30 13:45:00,39.86,39.9,39.8,39.87,16400.0,30.635,30.6657,30.5889,30.6427,16400.0
2007-07-30 13:50:00,39.87,39.9,39.74,39.75,18300.0,30.6427,30.6657,30.5428,30.5504,18300.0
2007-07-30 13:55:00,39.75,39.8,39.72,39.75,21300.0,30.5504,30.5889,30.5274,30.5504,21300.0
2007-07-30 14:00:00,39.77,39.78,39.73,39.74,7300.0,30.5658,30.5735,30.5351,30.5428,7300.0
2007-07-30 14:05:00,39.78,39.81,39.7,39.75,27500.0,30.5735,30.5965,30.512,30.5504,27500.0
2007-07-30 14:10:00,39.78,39.78,39.69,39.73,14200.0,30.5735,30.5735,30.5043,30.5351,14200.0
2007-07-30 14:15:00,39.72,39.76,39.7,39.7,14100.0,30.5274,30.5581,30.512,30.512,14100.0
2007-07-30 14:20:00,39.73,39.76,39.72,39.74,16200.0,30.5351,30.5581,30.5274,30.5428,16200.0
2007-07-30 14:25:00,39.75,39.75,39.69,39.71,18300.0,30.5504,30.5504,30.5043,30.5197,18300.0
2007-07-30 14:30:00,39.71,39.71,39.6,39.63,16600.0,30.5197,30.5197,30.4352,30.4582,16600.0
2007-07-30 14:35:00,39.63,39.63,39.57,39.57,19100.0,30.4582,30.4582,30.4121,30.4121,19100.0
2007-07-30 14:40:00,39.6,39.66,39.59,39.64,37900.0,30.4352,30.4813,30.4275,30.4659,37900.0
2007-07-30 14:45:00,39.63,39.65,39.58,39.62,21500.0,30.4582,30.4736,30.4198,30.4505,21500.0
2007-07-30 14:50:00,39.62,39.66,39.57,39.64,26000.0,30.4505,30.4813,30.4121,30.4659,26000.0
2007-07-30 14:55:00,39.65,39.65,39.54,39.56,13700.0,30.4736,30.4736,30.389,30.4044,13700.0
2007-07-30 15:00:00,39.56,39.61,39.51,39.61,48000.0,30.4044,30.4428,30.366,30.4428,48000.0
2007-07-30 15:05:00,39.61,39.72,39.61,39.7,23700.0,30.4428,30.5274,30.4428,30.512,23700.0
2007-07-30 15:10:00,39.67,39.72,39.67,39.71,22600.0,30.489,30.5274,30.489,30.5197,22600.0
2007-07-30 15:15:00,39.71,39.78,39.71,39.76,10000.0,30.5197,30.5735,30.5197,30.5581,10000.0
2007-07-30 15:20:00,39.76,39.91,39.75,39.91,11500.0,30.5581,30.6734,30.5504,30.6734,11500.0
2007-07-30 15:25:00,39.92,40.05,39.9,40.03,23900.0,30.6811,30.781,30.6657,30.7656,23900.0
2007-07-30 15:30:00,40.02,40.07,39.99,40.01,21400.0,30.7579,30.7964,30.7349,30.7503,21400.0
2007-07-30 15:35:00,40.04,40.07,39.99,40.05,9300.0,30.7733,30.7964,30.7349,30.781,9300.0
2007-07-30 15:40:00,40.06,40.12,39.97,40.01,27800.0,30.7887,30.8348,30.7195,30.7503,27800.0
2007-07-30 15:45:00,40.03,40.06,39.99,40.02,10900.0,30.7656,30.7887,30.7349,30.7579,10900.0
2007-07-30 15:50:00,40.01,40.04,39.93,39.95,28700.0,30.7503,30.7733,30.6888,30.7041,28700.0
2007-07-30 15:55:00,39.97,40.08,39.97,39.99,17300.0,30.7195,30.8041,30.7195,30.7349,17300.0
2007-07-31 09:30:00,40.2,40.28,40.12,40.2,4900.0,30.8963,30.9578,30.8348,30.8963,4900.0
2007-07-31 09:35:00,40.22,40.22,40.06,40.07,3500.0,30.9117,30.9117,30.7887,30.7964,3500.0
2007-07-31 09:40:00,40.13,40.2,40.08,40.12,10100.0,30.8425,30.8963,30.8041,30.8348,10100.0
2007-07-31 09:45:00,40.11,40.12,39.97,40.03,11500.0,30.8271,30.8348,30.7195,30.7656,11500.0
2007-07-31 09:50:00,40.03,40.29,40.01,40.21,13300.0,30.7656,30.9655,30.7503,30.904,13300.0
2007-07-31 09:55:00,40.14,40.51,40.14,40.48,20400.0,30.8502,31.1345,30.8502,31.1115,20400.0
2007-07-31 10:00:00,40.47,40.65,40.47,40.55,19200.0,31.1038,31.2421,31.1038,31.1653,19200.0
2007-07-31 10:05:00,40.53,40.82,40.49,40.76,32600.0,31.1499,31.3728,31.1192,31.3267,32600.0
2007-07-31 10:10:00,40.76,40.76,40.65,40.65,36300.0,31.3267,31.3267,31.2421,31.2421,36300.0
2007-07-31 10:15:00,40.64,40.68,40.59,40.65,24300.0,31.2345,31.2652,31.196,31.2421,24300.0
2007-07-31 10:20:00,40.66,40.66,40.58,40.64,7100.0,31.2498,31.2498,31.1883,31.2345,7100.0
2007-07-31 10:25:00,40.64,40.67,40.62,40.64,5200.0,31.2345,31.2575,31.2191,31.2345,5200.0
2007-07-31 10:30:00,40.63,40.76,40.62,40.72,11600.0,31.2268,31.3267,31.2191,31.2959,11600.0
2007-07-31 10:35:00,40.73,40.74,40.65,40.66,9100.0,31.3036,31.3113,31.2421,31.2498,9100.0
2007-07-31 10:40:00,40.67,40.69,40.61,40.63,5300.0,31.2575,31.2729,31.2114,31.2268,5300.0
2007-07-31 10:45:00,40.62,40.65,40.54,40.59,15500.0,31.2191,31.2421,31.1576,31.196,15500.0
2007-07-31 10:50:00,40.58,40.61,40.5,40.59,16600.0,31.1883,31.2114,31.1269,31.196,16600.0
2007-07-31 10:55:00,40.58,40.81,40.58,40.72,16400.0,31.1883,31.3651,31.1883,31.2959,16400.0
2007-07-31 11:00:00,40.76,40.76,40.62,40.75,6400.0,31.3267,31.3267,31.2191,31.319,6400.0
2007-07-31 11:05:00,40.75,40.79,40.72,40.77,7300.0,31.319,31.3497,31.2959,31.3344,7300.0
2007-07-31 11:10:00,40.77,40.8,40.71,40.77,5900.0,31.3344,31.3574,31.2883,31.3344,5900.0
2007-07-31 11:15:00,40.78,40.89,40.78,40.85,7600.0,31.3421,31.4266,31.3421,31.3959,7600.0
2007-07-31 11:20:00,40.85,40.85,40.65,40.65,8600.0,31.3959,31.3959,31.2421,31.2421,8600.0
2007-07-31 11:25:00,40.66,40.87,40.66,40.81,6500.0,31.2498,31.4112,31.2498,31.3651,6500.0
2007-07-31 11:30:00,40.84,40.88,40.82,40.88,6700.0,31.3882,31.4189,31.3728,31.4189,6700.0
2007-07-31 11:35:00,40.88,40.89,40.76,40.76,5800.0,31.4189,31.4266,31.3267,31.3267,5800.0
2007-07-31 11:40:00,40.74,40.75,40.73,40.74,2100.0,31.3113,31.319,31.3036,31.3113,2100.0
2007-07-31 11:45:00,40.73,40.86,40.73,40.81,5600.0,31.3036,31.4035,31.3036,31.3651,5600.0
2007-07-31 11:50:00,40.85,40.92,40.84,40.92,5800.0,31.3959,31.4497,31.3882,31.4497,5800.0
2007-07-31 11:55:00,40.92,41.04,40.92,40.99,19000.0,31.4497,31.5419,31.4497,31.5035,19000.0
2007-07-31 12:00:00,41.0,41.03,40.96,41.0,11400.0,31.5111,31.5342,31.4804,31.5111,11400.0
2007-07-31 12:05:00,40.98,41.08,40.96,41.02,17600.0,31.4958,31.5726,31.4804,31.5265,17600.0
2007-07-31 12:10:00,41.01,41.09,40.96,41.03,9000.0,31.5188,31.5803,31.4804,31.5342,9000.0
2007-07-31 12:15:00,41.02,41.04,41.0,41.01,4200.0,31.5265,31.5419,31.5111,31.5188,4200.0
2007-07-31 12:20:00,41.0,41.2,40.99,41.15,22500.0,31.5111,31.6649,31.5035,31.6264,22500.0
2007-07-31 12:25:00,41.11,41.15,40.99,40.99,5500.0,31.5957,31.6264,31.5035,31.5035,5500.0
2007-07-31 12:30:00,41.03,41.05,40.91,40.91,3900.0,31.5342,31.5496,31.442,31.442,3900.0
2007-07-31 12:35:00,40.91,40.98,40.91,40.92,4300.0,31.442,31.4958,31.442,31.4497,4300.0
2007-07-31 12:40:00,40.9,40.95,40.9,40.93,4500.0,31.4343,31.4727,31.4343,31.4573,4500.0
2007-07-31 12:45:00,40.93,40.98,40.93,40.96,10800.0,31.4573,31.4958,31.4573,31.4804,10800.0
2007-07-31 12:50:00,40.96,40.97,40.9,40.92,4200.0,31.4804,31.4881,31.4343,31.4497,4200.0
2007-07-31 12:55:00,40.94,41.02,40.91,41.01,6500.0,31.465,31.5265,31.442,31.5188,6500.0
2007-07-31 13:00:00,41.05,41.05,41.0,41.01,5600.0,31.5496,31.5496,31.5111,31.5188,5600.0
2007-07-31 13:05:00,41.01,41.02,40.94,41.01,13100.0,31.5188,31.5265,31.465,31.5188,13100.0
2007-07-31 13:10:00,41.04,41.21,41.03,41.15,15800.0,31.5419,31.6725,31.5342,31.6264,15800.0
2007-07-31 13:15:00,41.16,41.2,41.12,41.14,8300.0,31.6341,31.6649,31.6034,31.6187,8300.0
2007-07-31 13:20:00,41.17,41.19,41.1,41.11,6400.0,31.6418,31.6572,31.588,31.5957,6400.0
2007-07-31 13:25:00,41.08,41.11,40.99,40.99,9900.0,31.5726,31.5957,31.5035,31.5035,9900.0
2007-07-31 13:30:00,40.99,41.07,40.99,41.07,15500.0,31.5035,31.5649,31.5035,31.5649,15500.0
2007-07-31 13:35:00,41.03,41.08,41.0,41.0,4200.0,31.5342,31.5726,31.5111,31.5111,4200.0
2007-07-31 13:40:00,40.99,41.06,40.91,40.91,12500.0,31.5035,31.5573,31.442,31.442,12500.0
2007-07-31 13:45:00,40.9,41.03,40.9,40.95,8800.0,31.4343,31.5342,31.4343,31.4727,8800.0
2007-07-31 13:50:00,40.93,40.94,40.86,40.94,10700.0,31.4573,31.465,31.4035,31.465,10700.0
2007-07-31 13:55:00,40.93,41.01,40.93,40.99,9500.0,31.4573,31.5188,31.4573,31.5035,9500.0
2007-07-31 14:00:00,41.0,41.06,40.98,41.02,29100.0,31.5111,31.5573,31.4958,31.5265,29100.0
2007-07-31 14:05:00,41.01,41.04,40.95,40.95,11400.0,31.5188,31.5419,31.4727,31.4727,11400.0
2007-07-31 14:10:00,40.96,40.96,40.91,40.96,5100.0,31.4804,31.4804,31.442,31.4804,5100.0
2007-07-31 14:15:00,40.95,40.98,40.93,40.98,6500.0,31.4727,31.4958,31.4573,31.4958,6500.0
2007-07-31 14:20:00,40.98,40.98,40.87,40.94,14500.0,31.4958,31.4958,31.4112,31.465,14500.0
2007-07-31 14:25:00,40.93,40.96,40.86,40.87,13100.0,31.4573,31.4804,31.4035,31.4112,13100.0
2007-07-31 14:30:00,40.86,40.88,40.72,40.74,11800.0,31.4035,31.4189,31.2959,31.3113,11800.0
2007-07-31 14:35:00,40.72,40.73,40.51,40.52,24900.0,31.2959,31.3036,31.1345,31.1422,24900.0
2007-07-31 14:40:00,40.53,40.63,40.53,40.62,7200.0,31.1499,31.2268,31.1499,31.2191,7200.0
2007-07-31 14:45:00,40.64,40.81,40.56,40.77,15400.0,31.2345,31.3651,31.173,31.3344,15400.0
2007-07-31 14:50:00,40.78,40.91,40.58,40.73,18500.0,31.3421,31.442,31.1883,31.3036,18500.0
2007-07-31 14:55:00,40.71,40.79,40.6,40.63,13800.0,31.2883,31.3497,31.2037,31.2268,13800.0
2007-07-31 15:00:00,40.64,40.76,40.63,40.69,13800.0,31.2345,31.3267,31.2268,31.2729,13800.0
2007-07-31 15:05:00,40.68,40.72,40.64,40.69,12100.0,31.2652,31.2959,31.2345,31.2729,12100.0
2007-07-31 15:10:00,40.67,40.69,40.61,40.61,10700.0,31.2575,31.2729,31.2114,31.2114,10700.0
2007-07-31 15:15:00,40.6,40.6,40.43,40.5,15800.0,31.2037,31.2037,31.0731,31.1269,15800.0
2007-07-31 15:20:00,40.5,40.68,40.5,40.64,12300.0,31.1269,31.2652,31.1269,31.2345,12300.0
2007-07-31 15:25:00,40.65,40.68,40.61,40.62,9100.0,31.2421,31.2652,31.2114,31.2191,9100.0
2007-07-31 15:30:00,40.66,40.69,40.56,40.56,18000.0,31.2498,31.2729,31.173,31.173,18000.0
2007-07-31 15:35:00,40.56,40.58,40.49,40.49,21700.0,31.173,31.1883,31.1192,31.1192,21700.0
2007-07-31 15:40:00,40.5,40.5,40.31,40.34,11200.0,31.1269,31.1269,30.9808,31.0039,11200.0
2007-07-31 15:45:00,40.36,40.38,40.21,40.3,27000.0,31.0193,31.0346,30.904,30.9731,27000.0
2007-07-31 15:50:00,40.32,40.37,40.25,40.25,15800.0,30.9885,31.0269,30.9347,30.9347,15800.0
2007-07-31 15:55:00,40.26,40.31,40.2,40.25,37700.0,30.9424,30.9808,30.8963,30.9347,37700.0
2007-08-01 09:30:00,40.02,40.1,40.02,40.1,4700.0,30.7579,30.8194,30.7579,30.8194,4700.0
2007-08-01 09:35:00,40.1,40.25,40.02,40.03,8400.0,30.8194,30.9347,30.7579,30.7656,8400.0
2007-08-01 09:40:00,40.01,40.04,39.96,40.01,14700.0,30.7503,30.7733,30.7118,30.7503,14700.0
2007-08-01 09:45:00,40.0,40.1,39.94,40.07,21100.0,30.7426,30.8194,30.6965,30.7964,21100.0
2007-08-01 09:50:00,40.05,40.14,39.97,40.09,12000.0,30.781,30.8502,30.7195,30.8117,12000.0
2007-08-01 09:55:00,40.13,40.2,39.97,40.17,14000.0,30.8425,30.8963,30.7195,30.8732,14000.0
2007-08-01 10:00:00,40.19,40.35,40.04,40.04,11800.0,30.8886,31.0116,30.7733,30.7733,11800.0
2007-08-01 10:05:00,40.06,40.09,39.95,40.0,14900.0,30.7887,30.8117,30.7041,30.7426,14900.0
2007-08-01 10:10:00,40.0,40.17,40.0,40.1,9800.0,30.7426,30.8732,30.7426,30.8194,9800.0
2007-08-01 10:15:00,40.13,40.32,40.08,40.31,15900.0,30.8425,30.9885,30.8041,30.9808,15900.0
2007-08-01 10:20:00,40.31,40.39,40.29,40.32,10400.0,30.9808,31.0423,30.9655,30.9885,10400.0
2007-08-01 10:25:00,40.35,40.38,40.19,40.22,13500.0,31.0116,31.0346,30.8886,30.9117,13500.0
2007-08-01 10:30:00,40.21,40.29,40.16,40.21,20300.0,30.904,30.9655,30.8655,30.904,20300.0
2007-08-01 10:35:00,40.23,40.24,40.0,40.03,7600.0,30.9193,30.927,30.7426,30.7656,7600.0
2007-08-01 10:40:00,40.03,40.15,40.03,40.04,8500.0,30.7656,30.8579,30.7656,30.7733,8500.0
2007-08-01 10:45:00,40.01,40.03,39.96,40.02,17400.0,30.7503,30.7656,30.7118,30.7579,17400.0
2007-08-01 10:50:00,40.02,40.11,40.01,40.07,6400.0,30.7579,30.8271,30.7503,30.7964,6400.0
2007-08-01 10:55:00,40.03,40.09,39.97,40.0,9000.0,30.7656,30.8117,30.7195,30.7426,9000.0
2007-08-01 11:00:00,39.99,40.05,39.93,40.03,9300.0,30.7349,30.781,30.6888,30.7656,9300.0
2007-08-01 11:05:00,40.01,40.16,40.0,40.09,12300.0,30.7503,30.8655,30.7426,30.8117,12300.0
2007-08-01 11:10:00,40.08,40.14,40.08,40.11,6300.0,30.8041,30.8502,30.8041,30.8271,6300.0
2007-08-01 11:15:00,40.09,40.25,40.07,40.24,12800.0,30.8117,30.9347,30.7964,30.927,12800.0
2007-08-01 11:20:00,40.24,40.24,40.14,40.18,11100.0,30.927,30.927,30.8502,30.8809,11100.0
2007-08-01 11:25:00,40.16,40.22,40.15,40.2,15900.0,30.8655,30.9117,30.8579,30.8963,15900.0
2007-08-01 11:30:00,40.2,40.28,40.17,40.28,12400.0,30.8963,30.9578,30.8732,30.9578,12400.0
2007-08-01 11:35:00,40.27,40.39,40.27,40.37,7800.0,30.9501,31.0423,30.9501,31.0269,7800.0
2007-08-01 11:40:00,40.41,40.42,40.34,40.38,5100.0,31.0577,31.0654,31.0039,31.0346,5100.0
2007-08-01 11:45:00,40.41,40.41,40.25,40.28,21500.0,31.0577,31.0577,30.9347,30.9578,21500.0
2007-08-01 11:50:00,40.29,40.36,40.29,40.36,4600.0,30.9655,31.0193,30.9655,31.0193,4600.0
2007-08-01 11:55:00,40.34,40.66,40.34,40.66,10600.0,31.0039,31.2498,31.0039,31.2498,10600.0
2007-08-01 12:00:00,40.63,40.65,40.39,40.39,39000.0,31.2268,31.2421,31.0423,31.0423,39000.0
2007-08-01 12:05:00,40.35,40.38,40.27,40.32,6600.0,31.0116,31.0346,30.9501,30.9885,6600.0
2007-08-01 12:10:00,40.29,40.44,40.29,40.41,9200.0,30.9655,31.0807,30.9655,31.0577,9200.0
2007-08-01 12:15:00,40.38,40.47,40.38,40.41,6300.0,31.0346,31.1038,31.0346,31.0577,6300.0
2007-08-01 12:20:00,40.42,40.42,40.25,40.34,9800.0,31.0654,31.0654,30.9347,31.0039,9800.0
2007-08-01 12:25:00,40.31,40.39,40.29,40.36,3700.0,30.9808,31.0423,30.9655,31.0193,3700.0
2007-08-01 12:30:00,40.38,40.5,40.37,40.45,4500.0,31.0346,31.1269,31.0269,31.0884,4500.0
2007-08-01 12:35:00,40.49,40.49,40.4,40.41,3900.0,31.1192,31.1192,31.05,31.0577,3900.0
2007-08-01 12:40:00,40.41,40.41,40.35,40.35,3500.0,31.0577,31.0577,31.0116,31.0116,3500.0
2007-08-01 12:45:00,40.34,40.41,40.34,40.36,3000.0,31.0039,31.0577,31.0039,31.0193,3000.0
2007-08-01 12:50:00,40.37,40.37,40.17,40.22,15200.0,31.0269,31.0269,30.8732,30.9117,15200.0
2007-08-01 12:55:00,40.19,40.22,40.19,40.2,2000.0,30.8886,30.9117,30.8886,30.8963,2000.0
2007-08-01 13:00:00,40.2,40.2,40.07,40.08,31700.0,30.8963,30.8963,30.7964,30.8041,31700.0
2007-08-01 13:05:00,40.1,40.11,40.02,40.03,7400.0,30.8194,30.8271,30.7579,30.7656,7400.0
2007-08-01 13:10:00,40.05,40.06,40.01,40.02,2300.0,30.781,30.7887,30.7503,30.7579,2300.0
2007-08-01 13:15:00,40.01,40.08,39.94,40.02,13500.0,30.7503,30.8041,30.6965,30.7579,13500.0
2007-08-01 13:20:00,40.02,40.06,39.82,39.88,10400.0,30.7579,30.7887,30.6042,30.6503,10400.0
2007-08-01 13:25:00,39.83,40.01,39.82,40.0,16800.0,30.6119,30.7503,30.6042,30.7426,16800.0
2007-08-01 13:30:00,40.03,40.11,40.0,40.1,7100.0,30.7656,30.8271,30.7426,30.8194,7100.0
2007-08-01 13:35:00,40.1,40.1,39.99,40.01,5300.0,30.8194,30.8194,30.7349,30.7503,5300.0
2007-08-01 13:40:00,39.99,40.12,39.99,40.0,10100.0,30.7349,30.8348,30.7349,30.7426,10100.0
2007-08-01 13:45:00,39.99,40.04,39.95,40.01,13300.0,30.7349,30.7733,30.7041,30.7503,13300.0
2007-08-01 13:50:00,40.01,40.09,39.97,40.06,7500.0,30.7503,30.8117,30.7195,30.7887,7500.0
2007-08-01 13:55:00,40.07,40.07,39.98,40.0,11500.0,30.7964,30.7964,30.7272,30.7426,11500.0
2007-08-01 14:00:00,40.01,40.05,39.95,40.0,16300.0,30.7503,30.781,30.7041,30.7426,16300.0
2007-08-01 14:05:00,40.01,40.06,39.96,40.01,7600.0,30.7503,30.7887,30.7118,30.7503,7600.0
2007-08-01 14:10:00,40.01,40.02,39.94,39.96,13300.0,30.7503,30.7579,30.6965,30.7118,13300.0
2007-08-01 14:15:00,39.95,40.04,39.92,39.97,20100.0,30.7041,30.7733,30.6811,30.7195,20100.0
2007-08-01 14:20:00,40.0,40.05,39.97,39.97,8000.0,30.7426,30.781,30.7195,30.7195,8000.0
2007-08-01 14:25:00,39.96,40.03,39.95,39.96,8100.0,30.7118,30.7656,30.7041,30.7118,8100.0
2007-08-01 14:30:00,39.97,40.07,39.95,40.02,11600.0,30.7195,30.7964,30.7041,30.7579,11600.0
2007-08-01 14:35:00,40.0,40.05,39.96,39.96,11200.0,30.7426,30.781,30.7118,30.7118,11200.0
2007-08-01 14:40:00,39.97,40.02,39.85,39.85,6600.0,30.7195,30.7579,30.6273,30.6273,6600.0
2007-08-01 14:45:00,39.86,39.96,39.85,39.89,16400.0,30.635,30.7118,30.6273,30.658,16400.0
2007-08-01 14:50:00,39.89,39.96,39.83,39.9,19200.0,30.658,30.7118,30.6119,30.6657,19200.0
2007-08-01 14:55:00,39.9,39.9,39.75,39.8,11400.0,30.6657,30.6657,30.5504,30.5889,11400.0
2007-08-01 15:00:00,39.77,39.82,39.73,39.76,16800.0,30.5658,30.6042,30.5351,30.5581,16800.0
2007-08-01 15:05:00,39.75,39.78,39.59,39.67,18100.0,30.5504,30.5735,30.4275,30.489,18100.0
2007-08-01 15:10:00,39.67,39.74,39.61,39.74,17200.0,30.489,30.5428,30.4428,30.5428,17200.0
2007-08-01 15:15:00,39.74,39.78,39.65,39.71,11000.0,30.5428,30.5735,30.4736,30.5197,11000.0
2007-08-01 15:20:00,39.7,39.7,39.6,39.6,9800.0,30.512,30.512,30.4352,30.4352,9800.0
2007-08-01 15:25:00,39.64,39.79,39.57,39.71,12900.0,30.4659,30.5812,30.4121,30.5197,12900.0
2007-08-01 15:30:00,39.72,39.83,39.67,39.74,21600.0,30.5274,30.6119,30.489,30.5428,21600.0
2007-08-01 15:35:00,39.75,39.85,39.73,39.82,10600.0,30.5504,30.6273,30.5351,30.6042,10600.0
2007-08-01 15:40:00,39.83,39.95,39.81,39.95,13500.0,30.6119,30.7041,30.5965,30.7041,13500.0
2007-08-01 15:45:00,39.93,40.04,39.91,40.04,14800.0,30.6888,30.7733,30.6734,30.7733,14800.0
2007-08-01 15:50:00,40.02,40.33,39.98,40.3,12900.0,30.7579,30.9962,30.7272,30.9731,12900.0
2007-08-01 15:55:00,40.28,40.4,40.27,40.33,18100.0,30.9578,31.05,30.9501,30.9962,18100.0
2007-08-02 09:30:00,40.45,40.45,40.29,40.4,5200.0,31.0884,31.0884,30.9655,31.05,5200.0
2007-08-02 09:35:00,40.33,40.39,40.24,40.32,3300.0,30.9962,31.0423,30.927,30.9885,3300.0
2007-08-02 09:40:00,40.3,40.47,40.28,40.36,6400.0,30.9731,31.1038,30.9578,31.0193,6400.0
2007-08-02 09:45:00,40.3,40.45,40.22,40.41,7200.0,30.9731,31.0884,30.9117,31.0577,7200.0
2007-08-02 09:50:00,40.4,40.43,40.26,40.26,8200.0,31.05,31.0731,30.9424,30.9424,8200.0
2007-08-02 09:55:00,40.25,40.25,40.15,40.23,7000.0,30.9347,30.9347,30.8579,30.9193,7000.0
2007-08-02 10:00:00,40.18,40.2,40.08,40.12,10500.0,30.8809,30.8963,30.8041,30.8348,10500.0
2007-08-02 10:05:00,40.13,40.15,40.0,40.04,7200.0,30.8425,30.8579,30.7426,30.7733,7200.0
2007-08-02 10:10:00,40.07,40.09,40.01,40.08,6800.0,30.7964,30.8117,30.7503,30.8041,6800.0
2007-08-02 10:15:00,40.11,40.21,40.06,40.14,6800.0,30.8271,30.904,30.7887,30.8502,6800.0
2007-08-02 10:20:00,40.13,40.18,40.08,40.09,7100.0,30.8425,30.8809,30.8041,30.8117,7100.0
2007-08-02 10:25:00,40.06,40.13,40.02,40.09,8900.0,30.7887,30.8425,30.7579,30.8117,8900.0
2007-08-02 10:30:00,40.09,40.25,40.04,40.18,15200.0,30.8117,30.9347,30.7733,30.8809,15200.0
2007-08-02 10:35:00,40.17,40.33,40.15,40.28,13100.0,30.8732,30.9962,30.8579,30.9578,13100.0
2007-08-02 10:40:00,40.31,40.4,40.23,40.37,12100.0,30.9808,31.05,30.9193,31.0269,12100.0
2007-08-02 10:45:00,40.35,40.38,40.19,40.22,7300.0,31.0116,31.0346,30.8886,30.9117,7300.0
2007-08-02 10:50:00,40.2,40.22,40.08,40.11,12200.0,30.8963,30.9117,30.8041,30.8271,12200.0
2007-08-02 10:55:00,40.15,40.22,40.06,40.07,19700.0,30.8579,30.9117,30.7887,30.7964,19700.0
2007-08-02 11:00:00,40.07,40.07,39.98,39.98,7000.0,30.7964,30.7964,30.7272,30.7272,7000.0
2007-08-02 11:05:00,40.0,40.0,39.91,39.92,7900.0,30.7426,30.7426,30.6734,30.6811,7900.0
2007-08-02 11:10:00,39.88,39.95,39.86,39.91,5400.0,30.6503,30.7041,30.635,30.6734,5400.0
2007-08-02 11:15:00,39.93,40.01,39.88,40.0,6000.0,30.6888,30.7503,30.6503,30.7426,6000.0
2007-08-02 11:20:00,40.02,40.06,39.99,40.02,5200.0,30.7579,30.7887,30.7349,30.7579,5200.0
2007-08-02 11:25:00,40.01,40.09,39.99,40.09,5900.0,30.7503,30.8117,30.7349,30.8117,5900.0
2007-08-02 11:30:00,40.1,40.13,40.06,40.09,7400.0,30.8194,30.8425,30.7887,30.8117,7400.0
2007-08-02 11:35:00,40.11,40.13,40.06,40.06,5200.0,30.8271,30.8425,30.7887,30.7887,5200.0
2007-08-02 11:40:00,40.06,40.12,40.05,40.1,4500.0,30.7887,30.8348,30.781,30.8194,4500.0
2007-08-02 11:45:00,40.09,40.12,40.04,40.12,7000.0,30.8117,30.8348,30.7733,30.8348,7000.0
2007-08-02 11:50:00,40.14,40.19,40.13,40.19,5200.0,30.8502,30.8886,30.8425,30.8886,5200.0
2007-08-02 11:55:00,40.19,40.32,40.19,40.31,8400.0,30.8886,30.9885,30.8886,30.9808,8400.0
2007-08-02 12:00:00,40.31,40.31,40.14,40.14,32500.0,30.9808,30.9808,30.8502,30.8502,32500.0
2007-08-02 12:05:00,40.14,40.16,40.11,40.12,9700.0,30.8502,30.8655,30.8271,30.8348,9700.0
2007-08-02 12:10:00,40.13,40.19,40.12,40.17,10200.0,30.8425,30.8886,30.8348,30.8732,10200.0
2007-08-02 12:15:00,40.17,40.17,40.0,40.01,13700.0,30.8732,30.8732,30.7426,30.7503,13700.0
2007-08-02 12:20:00,40.0,40.04,39.96,40.03,6400.0,30.7426,30.7733,30.7118,30.7656,6400.0
2007-08-02 12:25:00,40.02,40.03,39.95,39.97,3500.0,30.7579,30.7656,30.7041,30.7195,3500.0
2007-08-02 12:30:00,39.98,40.03,39.98,39.98,8100.0,30.7272,30.7656,30.7272,30.7272,8100.0
2007-08-02 12:35:00,39.99,40.01,39.95,39.99,4300.0,30.7349,30.7503,30.7041,30.7349,4300.0
2007-08-02 12:40:00,39.98,40.02,39.92,39.93,3800.0,30.7272,30.7579,30.6811,30.6888,3800.0
2007-08-02 12:45:00,39.94,39.96,39.88,39.96,7300.0,30.6965,30.7118,30.6503,30.7118,7300.0
2007-08-02 12:50:00,39.95,39.96,39.9,39.96,3000.0,30.7041,30.7118,30.6657,30.7118,3000.0
2007-08-02 12:55:00,39.96,39.97,39.88,39.89,4000.0,30.7118,30.7195,30.6503,30.658,4000.0
2007-08-02 13:00:00,39.88,39.91,39.79,39.8,6900.0,30.6503,30.6734,30.5812,30.5889,6900.0
2007-08-02 13:05:00,39.81,39.81,39.75,39.79,6000.0,30.5965,30.5965,30.5504,30.5812,6000.0
2007-08-02 13:10:00,39.8,39.83,39.77,39.82,4400.0,30.5889,30.6119,30.5658,30.6042,4400.0
2007-08-02 13:15:00,39.79,39.89,39.75,39.89,11200.0,30.5812,30.658,30.5504,30.658,11200.0
2007-08-02 13:20:00,39.86,39.86,39.72,39.74,5700.0,30.635,30.635,30.5274,30.5428,5700.0
2007-08-02 13:25:00,39.75,39.78,39.71,39.72,10100.0,30.5504,30.5735,30.5197,30.5274,10100.0
2007-08-02 13:30:00,39.72,39.82,39.71,39.8,16900.0,30.5274,30.6042,30.5197,30.5889,16900.0
2007-08-02 13:35:00,39.82,39.82,39.75,39.78,8800.0,30.6042,30.6042,30.5504,30.5735,8800.0
2007-08-02 13:40:00,39.78,39.85,39.78,39.8,8000.0,30.5735,30.6273,30.5735,30.5889,8000.0
2007-08-02 13:45:00,39.8,39.84,39.68,39.68,9400.0,30.5889,30.6196,30.4966,30.4966,9400.0
2007-08-02 13:50:00,39.69,39.78,39.68,39.76,9400.0,30.5043,30.5735,30.4966,30.5581,9400.0
2007-08-02 13:55:00,39.76,39.8,39.73,39.77,6100.0,30.5581,30.5889,30.5351,30.5658,6100.0
2007-08-02 14:00:00,39.78,39.88,39.78,39.83,13200.0,30.5735,30.6503,30.5735,30.6119,13200.0
2007-08-02 14:05:00,39.87,39.93,39.84,39.91,9700.0,30.6427,30.6888,30.6196,30.6734,9700.0
2007-08-02 14:10:00,39.91,39.92,39.84,39.88,6200.0,30.6734,30.6811,30.6196,30.6503,6200.0
2007-08-02 14:15:00,39.9,39.9,39.76,39.76,13000.0,30.6657,30.6657,30.5581,30.5581,13000.0
2007-08-02 14:20:00,39.76,39.78,39.73,39.73,4800.0,30.5581,30.5735,30.5351,30.5351,4800.0
2007-08-02 14:25:00,39.73,39.74,39.66,39.72,8400.0,30.5351,30.5428,30.4813,30.5274,8400.0
2007-08-02 14:30:00,39.72,39.75,39.67,39.69,12600.0,30.5274,30.5504,30.489,30.5043,12600.0
2007-08-02 14:35:00,39.68,39.73,39.6,39.6,6100.0,30.4966,30.5351,30.4352,30.4352,6100.0
2007-08-02 14:40:00,39.59,39.63,39.58,39.58,16800.0,30.4275,30.4582,30.4198,30.4198,16800.0
2007-08-02 14:45:00,39.58,39.69,39.57,39.69,7300.0,30.4198,30.5043,30.4121,30.5043,7300.0
2007-08-02 14:50:00,39.7,39.73,39.66,39.66,5800.0,30.512,30.5351,30.4813,30.4813,5800.0
2007-08-02 14:55:00,39.66,39.69,39.61,39.66,5300.0,30.4813,30.5043,30.4428,30.4813,5300.0
2007-08-02 15:00:00,39.67,39.71,39.61,39.7,11900.0,30.489,30.5197,30.4428,30.512,11900.0
2007-08-02 15:05:00,39.71,39.78,39.64,39.71,28200.0,30.5197,30.5735,30.4659,30.5197,28200.0
2007-08-02 15:10:00,39.71,39.79,39.71,39.73,10000.0,30.5197,30.5812,30.5197,30.5351,10000.0
2007-08-02 15:15:00,39.73,39.79,39.72,39.72,7100.0,30.5351,30.5812,30.5274,30.5274,7100.0
2007-08-02 15:20:00,39.72,39.83,39.72,39.83,21900.0,30.5274,30.6119,30.5274,30.6119,21900.0
2007-08-02 15:25:00,39.8,39.98,39.8,39.94,10100.0,30.5889,30.7272,30.5889,30.6965,10100.0
2007-08-02 15:30:00,39.94,40.0,39.9,39.93,20400.0,30.6965,30.7426,30.6657,30.6888,20400.0
2007-08-02 15:35:00,39.95,39.98,39.87,39.9,23500.0,30.7041,30.7272,30.6427,30.6657,23500.0
2007-08-02 15:40:00,39.9,39.92,39.8,39.81,18600.0,30.6657,30.6811,30.5889,30.5965,18600.0
2007-08-02 15:45:00,39.81,39.86,39.78,39.85,18900.0,30.5965,30.635,30.5735,30.6273,18900.0
2007-08-02 15:50:00,39.85,39.85,39.76,39.76,21800.0,30.6273,30.6273,30.5581,30.5581,21800.0
2007-08-02 15:55:00,39.76,39.79,39.7,39.77,46100.0,30.5581,30.5812,30.512,30.5658,46100.0
2007-08-03 09:30:00,39.89,39.9,39.83,39.83,3800.0,30.658,30.6657,30.6119,30.6119,3800.0
2007-08-03 09:35:00,39.83,39.84,39.68,39.84,5000.0,30.6119,30.6196,30.4966,30.6196,5000.0
2007-08-03 09:40:00,39.84,39.9,39.67,39.68,5100.0,30.6196,30.6657,30.489,30.4966,5100.0
2007-08-03 09:45:00,39.67,39.67,39.59,39.65,7300.0,30.489,30.489,30.4275,30.4736,7300.0
2007-08-03 09:50:00,39.66,39.66,39.51,39.53,11300.0,30.4813,30.4813,30.366,30.3814,11300.0
2007-08-03 09:55:00,39.55,39.56,39.4,39.45,6700.0,30.3967,30.4044,30.2814,30.3199,6700.0
2007-08-03 10:00:00,39.48,39.52,39.34,39.39,12400.0,30.3429,30.3737,30.2353,30.2738,12400.0
2007-08-03 10:05:00,39.38,39.42,39.28,39.42,16300.0,30.2661,30.2968,30.1892,30.2968,16300.0
2007-08-03 10:10:00,39.42,39.46,39.4,39.42,3100.0,30.2968,30.3276,30.2814,30.2968,3100.0
2007-08-03 10:15:00,39.4,39.46,39.32,39.39,4800.0,30.2814,30.3276,30.22,30.2738,4800.0
2007-08-03 10:20:00,39.44,39.5,39.36,39.47,7100.0,30.3122,30.3583,30.2507,30.3352,7100.0
2007-08-03 10:25:00,39.49,39.55,39.44,39.47,7000.0,30.3506,30.3967,30.3122,30.3352,7000.0
2007-08-03 10:30:00,39.51,39.61,39.46,39.5,8200.0,30.366,30.4428,30.3276,30.3583,8200.0
2007-08-03 10:35:00,39.47,39.53,39.41,39.41,4300.0,30.3352,30.3814,30.2891,30.2891,4300.0
2007-08-03 10:40:00,39.4,39.46,39.34,39.35,4600.0,30.2814,30.3276,30.2353,30.243,4600.0
2007-08-03 10:45:00,39.36,39.39,39.27,39.34,9600.0,30.2507,30.2738,30.1815,30.2353,9600.0
2007-08-03 10:50:00,39.31,39.4,39.27,39.34,11600.0,30.2123,30.2814,30.1815,30.2353,11600.0
2007-08-03 10:55:00,39.35,39.38,39.3,39.36,4500.0,30.243,30.2661,30.2046,30.2507,4500.0
2007-08-03 11:00:00,39.36,39.38,39.36,39.37,10200.0,30.2507,30.2661,30.2507,30.2584,10200.0
2007-08-03 11:05:00,39.39,39.43,39.33,39.33,5400.0,30.2738,30.3045,30.2276,30.2276,5400.0
2007-08-03 11:10:00,39.31,39.4,39.29,39.34,9600.0,30.2123,30.2814,30.1969,30.2353,9600.0
2007-08-03 11:15:00,39.32,39.34,39.2,39.24,13500.0,30.22,30.2353,30.1277,30.1585,13500.0
2007-08-03 11:20:00,39.25,39.29,39.22,39.23,7800.0,30.1662,30.1969,30.1431,30.1508,7800.0
2007-08-03 11:25:00,39.25,39.28,39.21,39.25,5900.0,30.1662,30.1892,30.1354,30.1662,5900.0
2007-08-03 11:30:00,39.26,39.34,39.21,39.34,6400.0,30.1738,30.2353,30.1354,30.2353,6400.0
2007-08-03 11:35:00,39.33,39.38,39.33,39.36,2700.0,30.2276,30.2661,30.2276,30.2507,2700.0
2007-08-03 11:40:00,39.35,39.41,39.34,39.35,4200.0,30.243,30.2891,30.2353,30.243,4200.0
2007-08-03 11:45:00,39.38,39.47,39.37,39.41,4100.0,30.2661,30.3352,30.2584,30.2891,4100.0
2007-08-03 11:50:00,39.42,39.45,39.39,39.41,10300.0,30.2968,30.3199,30.2738,30.2891,10300.0
2007-08-03 11:55:00,39.39,39.44,39.34,39.34,2800.0,30.2738,30.3122,30.2353,30.2353,2800.0
2007-08-03 12:00:00,39.35,39.37,39.3,39.36,2300.0,30.243,30.2584,30.2046,30.2507,2300.0
2007-08-03 12:05:00,39.31,39.34,39.26,39.3,5000.0,30.2123,30.2353,30.1738,30.2046,5000.0
2007-08-03 12:10:00,39.32,39.35,39.27,39.28,7000.0,30.22,30.243,30.1815,30.1892,7000.0
2007-08-03 12:15:00,39.31,39.33,39.27,39.27,2200.0,30.2123,30.2276,30.1815,30.1815,2200.0
2007-08-03 12:20:00,39.28,39.29,39.24,39.24,2600.0,30.1892,30.1969,30.1585,30.1585,2600.0
2007-08-03 12:25:00,39.21,39.24,39.19,39.21,2400.0,30.1354,30.1585,30.12,30.1354,2400.0
2007-08-03 12:30:00,39.21,39.23,39.18,39.18,1800.0,30.1354,30.1508,30.1124,30.1124,1800.0
2007-08-03 12:35:00,39.21,39.21,39.09,39.2,4200.0,30.1354,30.1354,30.0432,30.1277,4200.0
2007-08-03 12:40:00,39.18,39.21,39.15,39.17,2700.0,30.1124,30.1354,30.0893,30.1047,2700.0
2007-08-03 12:45:00,39.16,39.16,39.09,39.09,4500.0,30.097,30.097,30.0432,30.0432,4500.0
2007-08-03 12:50:00,39.11,39.15,39.09,39.09,8000.0,30.0586,30.0893,30.0432,30.0432,8000.0
2007-08-03 12:55:00,39.08,39.12,39.04,39.06,4200.0,30.0355,30.0662,30.0048,30.0201,4200.0
2007-08-03 13:00:00,39.04,39.05,39.01,39.05,3600.0,30.0048,30.0124,29.9817,30.0124,3600.0
2007-08-03 13:05:00,39.03,39.07,38.99,39.07,6000.0,29.9971,30.0278,29.9663,30.0278,6000.0
2007-08-03 13:10:00,39.08,39.08,39.04,39.05,2700.0,30.0355,30.0355,30.0048,30.0124,2700.0
2007-08-03 13:15:00,39.05,39.08,39.02,39.03,28000.0,30.0124,30.0355,29.9894,29.9971,28000.0
2007-08-03 13:20:00,39.03,39.05,39.03,39.04,9900.0,29.9971,30.0124,29.9971,30.0048,9900.0
2007-08-03 13:25:00,39.05,39.07,39.03,39.05,9000.0,30.0124,30.0278,29.9971,30.0124,9000.0
2007-08-03 13:30:00,39.04,39.09,39.03,39.05,14300.0,30.0048,30.0432,29.9971,30.0124,14300.0
2007-08-03 13:35:00,39.05,39.09,39.02,39.09,3500.0,30.0124,30.0432,29.9894,30.0432,3500.0
2007-08-03 13:40:00,39.1,39.17,39.07,39.17,4800.0,30.0509,30.1047,30.0278,30.1047,4800.0
2007-08-03 13:45:00,39.17,39.17,39.13,39.15,3900.0,30.1047,30.1047,30.0739,30.0893,3900.0
2007-08-03 13:50:00,39.15,39.19,39.14,39.16,2900.0,30.0893,30.12,30.0816,30.097,2900.0
2007-08-03 13:55:00,39.16,39.26,39.16,39.22,14600.0,30.097,30.1738,30.097,30.1431,14600.0
2007-08-03 14:00:00,39.23,39.29,39.17,39.29,8700.0,30.1508,30.1969,30.1047,30.1969,8700.0
2007-08-03 14:05:00,39.27,39.27,39.17,39.2,8800.0,30.1815,30.1815,30.1047,30.1277,8800.0
2007-08-03 14:10:00,39.2,39.2,39.07,39.07,8900.0,30.1277,30.1277,30.0278,30.0278,8900.0
2007-08-03 14:15:00,39.08,39.08,38.98,39.03,13700.0,30.0355,30.0355,29.9586,29.9971,13700.0
2007-08-03 14:20:00,39.03,39.04,38.93,38.94,15700.0,29.9971,30.0048,29.9202,29.9279,15700.0
2007-08-03 14:25:00,38.93,38.96,38.81,38.81,14500.0,29.9202,29.9433,29.828,29.828,14500.0
2007-08-03 14:30:00,38.84,38.89,38.78,38.81,16500.0,29.851,29.8895,29.8049,29.828,16500.0
2007-08-03 14:35:00,38.85,38.89,38.78,38.81,15900.0,29.8587,29.8895,29.8049,29.828,15900.0
2007-08-03 14:40:00,38.83,38.85,38.76,38.77,17000.0,29.8434,29.8587,29.7896,29.7972,17000.0
2007-08-03 14:45:00,38.77,38.83,38.71,38.71,9900.0,29.7972,29.8434,29.7511,29.7511,9900.0
2007-08-03 14:50:00,38.71,38.84,38.69,38.74,19400.0,29.7511,29.851,29.7358,29.7742,19400.0
2007-08-03 14:55:00,38.75,38.81,38.7,38.76,15000.0,29.7819,29.828,29.7434,29.7896,15000.0
2007-08-03 15:00:00,38.75,38.79,38.63,38.68,11700.0,29.7819,29.8126,29.6896,29.7281,11700.0
2007-08-03 15:05:00,38.69,38.75,38.57,38.65,45600.0,29.7358,29.7819,29.6435,29.705,45600.0
2007-08-03 15:10:00,38.65,38.72,38.62,38.66,21100.0,29.705,29.7588,29.682,29.7127,21100.0
2007-08-03 15:15:00,38.66,38.7,38.56,38.63,15600.0,29.7127,29.7434,29.6358,29.6896,15600.0
2007-08-03 15:20:00,38.64,38.66,38.5,38.5,12500.0,29.6973,29.7127,29.5897,29.5897,12500.0
2007-08-03 15:25:00,38.5,38.56,38.36,38.36,17900.0,29.5897,29.6358,29.4821,29.4821,17900.0
2007-08-03 15:30:00,38.36,38.39,38.31,38.38,22000.0,29.4821,29.5052,29.4437,29.4975,22000.0
2007-08-03 15:35:00,38.39,38.4,38.23,38.23,23500.0,29.5052,29.5129,29.3822,29.3822,23500.0
2007-08-03 15:40:00,38.29,38.29,38.2,38.27,22200.0,29.4283,29.4283,29.3592,29.413,22200.0
2007-08-03 15:45:00,38.26,38.29,38.15,38.21,27700.0,29.4053,29.4283,29.3207,29.3668,27700.0
2007-08-03 15:50:00,38.23,38.23,38.09,38.12,21700.0,29.3822,29.3822,29.2746,29.2977,21700.0
2007-08-03 15:55:00,38.1,38.16,38.07,38.08,26400.0,29.2823,29.3284,29.2592,29.2669,26400.0
2007-08-06 09:35:00,38.35,38.35,38.11,38.11,10100.0,29.4744,29.4744,29.29,29.29,10100.0
2007-08-06 09:40:00,38.1,38.24,37.86,37.88,12500.0,29.2823,29.3899,29.0978,29.1132,12500.0
2007-08-06 09:45:00,37.85,37.85,37.56,37.57,20400.0,29.0902,29.0902,28.8673,28.875,20400.0
2007-08-06 09:50:00,37.57,37.58,37.29,37.55,22100.0,28.875,28.8827,28.6598,28.8596,22100.0
2007-08-06 09:55:00,37.61,37.83,37.57,37.83,4600.0,28.9057,29.0748,28.875,29.0748,4600.0
2007-08-06 10:00:00,37.84,38.08,37.83,38.08,10200.0,29.0825,29.2669,29.0748,29.2669,10200.0
2007-08-06 10:05:00,38.06,38.19,37.93,38.01,20900.0,29.2516,29.3515,29.1516,29.2131,20900.0
2007-08-06 10:10:00,37.97,37.97,37.83,37.85,6600.0,29.1824,29.1824,29.0748,29.0902,6600.0
2007-08-06 10:15:00,37.89,37.93,37.8,37.81,9900.0,29.1209,29.1516,29.0517,29.0594,9900.0
2007-08-06 10:20:00,37.79,37.87,37.74,37.75,9400.0,29.044,29.1055,29.0056,29.0133,9400.0
2007-08-06 10:25:00,37.71,37.74,37.61,37.63,7600.0,28.9826,29.0056,28.9057,28.9211,7600.0
2007-08-06 10:30:00,37.61,37.69,37.59,37.59,7900.0,28.9057,28.9672,28.8903,28.8903,7900.0
2007-08-06 10:35:00,37.59,37.69,37.56,37.69,13500.0,28.8903,28.9672,28.8673,28.9672,13500.0
2007-08-06 10:40:00,37.63,37.67,37.58,37.61,6800.0,28.9211,28.9518,28.8827,28.9057,6800.0
2007-08-06 10:45:00,37.59,37.68,37.59,37.67,5500.0,28.8903,28.9595,28.8903,28.9518,5500.0
2007-08-06 10:50:00,37.63,37.64,37.56,37.61,17000.0,28.9211,28.9288,28.8673,28.9057,17000.0
2007-08-06 10:55:00,37.62,37.75,37.58,37.72,13100.0,28.9134,29.0133,28.8827,28.9903,13100.0
2007-08-06 11:00:00,37.74,37.8,37.72,37.73,30600.0,29.0056,29.0517,28.9903,28.9979,30600.0
2007-08-06 11:05:00,37.73,37.77,37.7,37.73,4700.0,28.9979,29.0287,28.9749,28.9979,4700.0
2007-08-06 11:10:00,37.7,37.83,37.7,37.78,5100.0,28.9749,29.0748,28.9749,29.0364,5100.0
2007-08-06 11:15:00,37.78,37.93,37.78,37.93,11700.0,29.0364,29.1516,29.0364,29.1516,11700.0
2007-08-06 11:20:00,37.95,38.08,37.94,38.01,10000.0,29.167,29.2669,29.1593,29.2131,10000.0
2007-08-06 11:25:00,38.02,38.02,37.95,37.95,4100.0,29.2208,29.2208,29.167,29.167,4100.0
2007-08-06 11:30:00,37.98,37.98,37.92,37.92,5700.0,29.1901,29.1901,29.144,29.144,5700.0
2007-08-06 11:35:00,37.92,37.97,37.87,37.87,5300.0,29.144,29.1824,29.1055,29.1055,5300.0
2007-08-06 11:40:00,37.89,37.92,37.89,37.89,2000.0,29.1209,29.144,29.1209,29.1209,2000.0
2007-08-06 11:45:00,37.89,38.03,37.89,38.03,5700.0,29.1209,29.2285,29.1209,29.2285,5700.0
2007-08-06 11:50:00,38.01,38.14,38.01,38.05,7500.0,29.2131,29.313,29.2131,29.2439,7500.0
2007-08-06 11:55:00,38.05,38.05,37.93,37.93,4000.0,29.2439,29.2439,29.1516,29.1516,4000.0
2007-08-06 12:00:00,37.92,37.93,37.81,37.82,7800.0,29.144,29.1516,29.0594,29.0671,7800.0
2007-08-06 12:05:00,37.81,37.84,37.77,37.82,5000.0,29.0594,29.0825,29.0287,29.0671,5000.0
2007-08-06 12:10:00,37.82,37.82,37.76,37.76,4700.0,29.0671,29.0671,29.021,29.021,4700.0
2007-08-06 12:15:00,37.76,37.77,37.63,37.64,4000.0,29.021,29.0287,28.9211,28.9288,4000.0
2007-08-06 12:20:00,37.66,37.68,37.62,37.63,3700.0,28.9441,28.9595,28.9134,28.9211,3700.0
2007-08-06 12:25:00,37.61,37.65,37.6,37.65,6500.0,28.9057,28.9365,28.898,28.9365,6500.0
2007-08-06 12:30:00,37.63,37.68,37.63,37.66,4100.0,28.9211,28.9595,28.9211,28.9441,4100.0
2007-08-06 12:35:00,37.63,37.82,37.63,37.79,9700.0,28.9211,29.0671,28.9211,29.044,9700.0
2007-08-06 12:40:00,37.82,37.86,37.82,37.85,2100.0,29.0671,29.0978,29.0671,29.0902,2100.0
2007-08-06 12:45:00,37.86,37.95,37.86,37.95,4900.0,29.0978,29.167,29.0978,29.167,4900.0
2007-08-06 12:50:00,37.94,38.04,37.94,38.01,5200.0,29.1593,29.2362,29.1593,29.2131,5200.0
2007-08-06 12:55:00,38.01,38.04,37.99,37.99,4100.0,29.2131,29.2362,29.1978,29.1978,4100.0
2007-08-06 13:00:00,37.98,38.0,37.96,37.98,2600.0,29.1901,29.2054,29.1747,29.1901,2600.0
2007-08-06 13:05:00,37.98,37.98,37.8,37.84,5200.0,29.1901,29.1901,29.0517,29.0825,5200.0
2007-08-06 13:10:00,37.81,37.86,37.76,37.8,9700.0,29.0594,29.0978,29.021,29.0517,9700.0
2007-08-06 13:15:00,37.82,37.86,37.77,37.86,3700.0,29.0671,29.0978,29.0287,29.0978,3700.0
2007-08-06 13:20:00,37.83,37.9,37.79,37.9,3800.0,29.0748,29.1286,29.044,29.1286,3800.0
2007-08-06 13:25:00,37.86,37.91,37.82,37.82,3800.0,29.0978,29.1363,29.0671,29.0671,3800.0
2007-08-06 13:30:00,37.81,37.88,37.79,37.85,4500.0,29.0594,29.1132,29.044,29.0902,4500.0
2007-08-06 13:35:00,37.83,37.86,37.8,37.81,2000.0,29.0748,29.0978,29.0517,29.0594,2000.0
2007-08-06 13:40:00,37.84,37.87,37.81,37.82,6400.0,29.0825,29.1055,29.0594,29.0671,6400.0
2007-08-06 13:45:00,37.81,37.81,37.78,37.79,12000.0,29.0594,29.0594,29.0364,29.044,12000.0
2007-08-06 13:50:00,37.81,37.83,37.78,37.81,7500.0,29.0594,29.0748,29.0364,29.0594,7500.0
2007-08-06 13:55:00,37.83,37.83,37.78,37.78,4100.0,29.0748,29.0748,29.0364,29.0364,4100.0
2007-08-06 14:00:00,37.8,37.85,37.8,37.82,4900.0,29.0517,29.0902,29.0517,29.0671,4900.0
2007-08-06 14:05:00,37.82,38.0,37.82,37.96,7300.0,29.0671,29.2054,29.0671,29.1747,7300.0
2007-08-06 14:10:00,37.99,38.01,37.94,37.98,8700.0,29.1978,29.2131,29.1593,29.1901,8700.0
2007-08-06 14:15:00,38.01,38.07,37.98,38.06,7400.0,29.2131,29.2592,29.1901,29.2516,7400.0
2007-08-06 14:20:00,38.07,38.13,38.05,38.09,7900.0,29.2592,29.3054,29.2439,29.2746,7900.0
2007-08-06 14:25:00,38.07,38.1,38.02,38.05,11400.0,29.2592,29.2823,29.2208,29.2439,11400.0
2007-08-06 14:30:00,38.09,38.13,38.06,38.09,4900.0,29.2746,29.3054,29.2516,29.2746,4900.0
2007-08-06 14:35:00,38.08,38.26,38.06,38.26,8900.0,29.2669,29.4053,29.2516,29.4053,8900.0
2007-08-06 14:40:00,38.26,38.37,38.26,38.36,25500.0,29.4053,29.4898,29.4053,29.4821,25500.0
2007-08-06 14:45:00,38.34,38.35,38.3,38.32,6900.0,29.4668,29.4744,29.436,29.4514,6900.0
2007-08-06 14:50:00,38.33,38.38,38.32,38.35,5900.0,29.4591,29.4975,29.4514,29.4744,5900.0
2007-08-06 14:55:00,38.35,38.35,38.23,38.24,9700.0,29.4744,29.4744,29.3822,29.3899,9700.0
2007-08-06 15:00:00,38.26,38.34,38.25,38.29,10400.0,29.4053,29.4668,29.3976,29.4283,10400.0
2007-08-06 15:05:00,38.26,38.45,38.26,38.42,21100.0,29.4053,29.5513,29.4053,29.5282,21100.0
2007-08-06 15:10:00,38.41,38.47,38.4,38.42,8500.0,29.5206,29.5667,29.5129,29.5282,8500.0
2007-08-06 15:15:00,38.41,38.44,38.36,38.38,11300.0,29.5206,29.5436,29.4821,29.4975,11300.0
2007-08-06 15:20:00,38.36,38.36,38.26,38.3,13900.0,29.4821,29.4821,29.4053,29.436,13900.0
2007-08-06 15:25:00,38.31,38.33,38.25,38.33,12600.0,29.4437,29.4591,29.3976,29.4591,12600.0
2007-08-06 15:30:00,38.33,38.38,38.23,38.23,14400.0,29.4591,29.4975,29.3822,29.3822,14400.0
2007-08-06 15:35:00,38.23,38.33,38.22,38.28,12700.0,29.3822,29.4591,29.3745,29.4206,12700.0
2007-08-06 15:40:00,38.28,38.35,38.28,38.32,11200.0,29.4206,29.4744,29.4206,29.4514,11200.0
2007-08-06 15:45:00,38.32,38.36,38.29,38.31,12900.0,29.4514,29.4821,29.4283,29.4437,12900.0
2007-08-06 15:50:00,38.31,38.36,38.23,38.34,16100.0,29.4437,29.4821,29.3822,29.4668,16100.0
2007-08-06 15:55:00,38.32,38.36,38.26,38.28,13600.0,29.4514,29.4821,29.4053,29.4206,13600.0
2007-08-07 09:35:00,38.07,38.07,37.77,37.84,15100.0,29.2592,29.2592,29.0287,29.0825,15100.0
2007-08-07 09:40:00,37.83,37.97,37.82,37.9,5900.0,29.0748,29.1824,29.0671,29.1286,5900.0
2007-08-07 09:45:00,37.93,37.97,37.6,37.68,16200.0,29.1516,29.1824,28.898,28.9595,16200.0
2007-08-07 09:50:00,37.68,37.75,37.64,37.74,8100.0,28.9595,29.0133,28.9288,29.0056,8100.0
2007-08-07 09:55:00,37.75,37.88,37.75,37.88,7400.0,29.0133,29.1132,29.0133,29.1132,7400.0
2007-08-07 10:00:00,37.88,38.11,37.88,38.05,12800.0,29.1132,29.29,29.1132,29.2439,12800.0
2007-08-07 10:05:00,38.06,38.1,38.02,38.1,6300.0,29.2516,29.2823,29.2208,29.2823,6300.0
2007-08-07 10:10:00,38.1,38.1,38.02,38.08,5300.0,29.2823,29.2823,29.2208,29.2669,5300.0
2007-08-07 10:15:00,38.06,38.1,38.03,38.06,2300.0,29.2516,29.2823,29.2285,29.2516,2300.0
2007-08-07 10:20:00,38.09,38.1,37.98,38.01,6800.0,29.2746,29.2823,29.1901,29.2131,6800.0
2007-08-07 10:25:00,37.95,38.0,37.86,37.92,6600.0,29.167,29.2054,29.0978,29.144,6600.0
2007-08-07 10:30:00,37.92,37.93,37.85,37.93,4700.0,29.144,29.1516,29.0902,29.1516,4700.0
2007-08-07 10:35:00,37.93,38.01,37.86,37.86,9200.0,29.1516,29.2131,29.0978,29.0978,9200.0
2007-08-07 10:40:00,37.86,37.86,37.75,37.86,8300.0,29.0978,29.0978,29.0133,29.0978,8300.0
2007-08-07 10:45:00,37.87,37.89,37.82,37.86,4700.0,29.1055,29.1209,29.0671,29.0978,4700.0
2007-08-07 10:50:00,37.86,37.94,37.84,37.92,49700.0,29.0978,29.1593,29.0825,29.144,49700.0
2007-08-07 10:55:00,37.92,37.92,37.81,37.86,8300.0,29.144,29.144,29.0594,29.0978,8300.0
2007-08-07 11:00:00,37.87,37.97,37.85,37.97,6100.0,29.1055,29.1824,29.0902,29.1824,6100.0
2007-08-07 11:05:00,37.97,38.02,37.97,38.0,10100.0,29.1824,29.2208,29.1824,29.2054,10100.0
2007-08-07 11:10:00,38.0,38.05,37.98,38.03,6800.0,29.2054,29.2439,29.1901,29.2285,6800.0
2007-08-07 11:15:00,38.02,38.08,38.01,38.03,5300.0,29.2208,29.2669,29.2131,29.2285,5300.0
2007-08-07 11:20:00,38.03,38.05,38.01,38.02,3900.0,29.2285,29.2439,29.2131,29.2208,3900.0
2007-08-07 11:25:00,38.02,38.05,38.02,38.05,3800.0,29.2208,29.2439,29.2208,29.2439,3800.0
2007-08-07 11:30:00,38.03,38.06,37.98,38.0,9500.0,29.2285,29.2516,29.1901,29.2054,9500.0
2007-08-07 11:35:00,38.0,38.0,37.88,37.92,13300.0,29.2054,29.2054,29.1132,29.144,13300.0
2007-08-07 11:40:00,37.92,38.02,37.88,38.01,11400.0,29.144,29.2208,29.1132,29.2131,11400.0
2007-08-07 11:45:00,38.01,38.1,37.99,38.06,6100.0,29.2131,29.2823,29.1978,29.2516,6100.0
2007-08-07 11:50:00,38.05,38.14,38.04,38.13,4700.0,29.2439,29.313,29.2362,29.3054,4700.0
2007-08-07 11:55:00,38.13,38.16,38.01,38.07,6900.0,29.3054,29.3284,29.2131,29.2592,6900.0
2007-08-07 12:00:00,38.07,38.11,38.04,38.11,4400.0,29.2592,29.29,29.2362,29.29,4400.0
2007-08-07 12:05:00,38.09,38.11,38.04,38.04,9600.0,29.2746,29.29,29.2362,29.2362,9600.0
2007-08-07 12:10:00,38.04,38.06,38.02,38.03,3300.0,29.2362,29.2516,29.2208,29.2285,3300.0
2007-08-07 12:15:00,38.02,38.03,37.95,38.0,42000.0,29.2208,29.2285,29.167,29.2054,42000.0
2007-08-07 12:20:00,38.0,38.01,37.94,37.95,6600.0,29.2054,29.2131,29.1593,29.167,6600.0
2007-08-07 12:25:00,37.95,37.96,37.92,37.93,7400.0,29.167,29.1747,29.144,29.1516,7400.0
2007-08-07 12:30:00,37.93,38.09,37.93,38.08,16700.0,29.1516,29.2746,29.1516,29.2669,16700.0
2007-08-07 12:35:00,38.08,38.09,37.97,38.0,5400.0,29.2669,29.2746,29.1824,29.2054,5400.0
2007-08-07 12:40:00,37.97,38.09,37.97,38.06,11400.0,29.1824,29.2746,29.1824,29.2516,11400.0
2007-08-07 12:45:00,38.06,38.12,38.02,38.05,15900.0,29.2516,29.2977,29.2208,29.2439,15900.0
2007-08-07 12:50:00,38.05,38.13,38.04,38.1,9100.0,29.2439,29.3054,29.2362,29.2823,9100.0
2007-08-07 12:55:00,38.08,38.15,38.08,38.12,6900.0,29.2669,29.3207,29.2669,29.2977,6900.0
2007-08-07 13:00:00,38.12,38.24,38.07,38.22,42600.0,29.2977,29.3899,29.2592,29.3745,42600.0
2007-08-07 13:05:00,38.21,38.22,38.0,38.08,13200.0,29.3668,29.3745,29.2054,29.2669,13200.0
2007-08-07 13:10:00,38.08,38.08,37.92,37.98,16300.0,29.2669,29.2669,29.144,29.1901,16300.0
2007-08-07 13:15:00,37.94,38.02,37.94,38.0,18800.0,29.1593,29.2208,29.1593,29.2054,18800.0
2007-08-07 13:20:00,38.0,38.08,37.98,38.03,22200.0,29.2054,29.2669,29.1901,29.2285,22200.0
2007-08-07 13:25:00,38.01,38.02,37.92,37.93,11500.0,29.2131,29.2208,29.144,29.1516,11500.0
2007-08-07 13:30:00,37.93,38.03,37.93,38.02,27600.0,29.1516,29.2285,29.1516,29.2208,27600.0
2007-08-07 13:35:00,37.99,38.03,37.94,38.0,16200.0,29.1978,29.2285,29.1593,29.2054,16200.0
2007-08-07 13:40:00,37.99,38.03,37.96,38.0,13000.0,29.1978,29.2285,29.1747,29.2054,13000.0
2007-08-07 13:45:00,38.0,38.04,37.95,38.01,14000.0,29.2054,29.2362,29.167,29.2131,14000.0
2007-08-07 13:50:00,38.0,38.01,37.93,37.99,18300.0,29.2054,29.2131,29.1516,29.1978,18300.0
2007-08-07 13:55:00,37.97,38.05,37.96,38.0,19200.0,29.1824,29.2439,29.1747,29.2054,19200.0
2007-08-07 14:00:00,38.0,38.0,37.89,37.89,7000.0,29.2054,29.2054,29.1209,29.1209,7000.0
2007-08-07 14:05:00,37.86,37.94,37.84,37.93,15600.0,29.0978,29.1593,29.0825,29.1516,15600.0
2007-08-07 14:10:00,37.92,37.97,37.81,37.85,16700.0,29.144,29.1824,29.0594,29.0902,16700.0
2007-08-07 14:15:00,37.85,37.87,37.45,37.47,52700.0,29.0902,29.1055,28.7827,28.7981,52700.0
2007-08-07 14:20:00,37.47,37.61,37.47,37.53,30700.0,28.7981,28.9057,28.7981,28.8442,30700.0
2007-08-07 14:25:00,37.53,37.64,37.42,37.5,38400.0,28.8442,28.9288,28.7597,28.8212,38400.0
2007-08-07 14:30:00,37.52,37.52,37.41,37.45,37700.0,28.8365,28.8365,28.752,28.7827,37700.0
2007-08-07 14:35:00,37.43,37.54,37.4,37.49,37700.0,28.7674,28.8519,28.7443,28.8135,37700.0
2007-08-07 14:40:00,37.49,37.54,37.45,37.5,32900.0,28.8135,28.8519,28.7827,28.8212,32900.0
2007-08-07 14:45:00,37.5,37.54,37.47,37.53,44300.0,28.8212,28.8519,28.7981,28.8442,44300.0
2007-08-07 14:50:00,37.53,37.89,37.5,37.54,29300.0,28.8442,29.1209,28.8212,28.8519,29300.0
2007-08-07 14:55:00,37.55,37.76,37.53,37.76,34600.0,28.8596,29.021,28.8442,29.021,34600.0
2007-08-07 15:00:00,37.76,37.92,37.74,37.79,46900.0,29.021,29.144,29.0056,29.044,46900.0
2007-08-07 15:05:00,37.8,37.86,37.75,37.78,36100.0,29.0517,29.0978,29.0133,29.0364,36100.0
2007-08-07 15:10:00,37.78,37.81,37.63,37.66,27200.0,29.0364,29.0594,28.9211,28.9441,27200.0
2007-08-07 15:15:00,37.66,37.79,37.62,37.77,34300.0,28.9441,29.044,28.9134,29.0287,34300.0
2007-08-07 15:20:00,37.75,37.83,37.65,37.72,27600.0,29.0133,29.0748,28.9365,28.9903,27600.0
2007-08-07 15:25:00,37.7,37.84,37.7,37.77,43800.0,28.9749,29.0825,28.9749,29.0287,43800.0
2007-08-07 15:30:00,37.78,37.81,37.7,37.79,22000.0,29.0364,29.0594,28.9749,29.044,22000.0
2007-08-07 15:35:00,37.79,37.91,37.79,37.9,36000.0,29.044,29.1363,29.044,29.1286,36000.0
2007-08-07 15:40:00,37.89,37.96,37.87,37.94,19700.0,29.1209,29.1747,29.1055,29.1593,19700.0
2007-08-07 15:45:00,37.94,37.94,37.86,37.86,25500.0,29.1593,29.1593,29.0978,29.0978,25500.0
2007-08-07 15:50:00,37.86,37.93,37.81,37.84,33100.0,29.0978,29.1516,29.0594,29.0825,33100.0
2007-08-07 15:55:00,37.86,37.93,37.85,37.86,25100.0,29.0978,29.1516,29.0902,29.0978,25100.0
2007-08-08 09:35:00,37.6,37.68,37.27,37.27,31100.0,28.898,28.9595,28.6444,28.6444,31100.0
2007-08-08 09:40:00,37.28,37.28,36.76,36.97,48000.0,28.6521,28.6521,28.2524,28.4138,48000.0
2007-08-08 09:45:00,36.97,37.17,36.97,37.15,18200.0,28.4138,28.5675,28.4138,28.5522,18200.0
2007-08-08 09:50:00,37.16,37.37,37.15,37.3,21400.0,28.5599,28.7213,28.5522,28.6675,21400.0
2007-08-08 09:55:00,37.29,37.38,37.29,37.38,9300.0,28.6598,28.7289,28.6598,28.7289,9300.0
2007-08-08 10:00:00,37.37,37.6,37.37,37.6,21000.0,28.7213,28.898,28.7213,28.898,21000.0
2007-08-08 10:05:00,37.6,37.87,37.6,37.85,45800.0,28.898,29.1055,28.898,29.0902,45800.0
2007-08-08 10:10:00,37.87,38.01,37.85,37.94,87600.0,29.1055,29.2131,29.0902,29.1593,87600.0
2007-08-08 10:15:00,37.94,37.98,37.91,37.97,14100.0,29.1593,29.1901,29.1363,29.1824,14100.0
2007-08-08 10:20:00,37.94,37.95,37.82,37.87,41100.0,29.1593,29.167,29.0671,29.1055,41100.0
2007-08-08 10:25:00,37.86,37.88,37.79,37.79,20500.0,29.0978,29.1132,29.044,29.044,20500.0
2007-08-08 10:30:00,37.8,37.81,37.63,37.67,24500.0,29.0517,29.0594,28.9211,28.9518,24500.0
2007-08-08 10:35:00,37.66,37.74,37.65,37.7,23000.0,28.9441,29.0056,28.9365,28.9749,23000.0
2007-08-08 10:40:00,37.68,37.74,37.65,37.74,27300.0,28.9595,29.0056,28.9365,29.0056,27300.0
2007-08-08 10:45:00,37.72,37.74,37.65,37.67,33600.0,28.9903,29.0056,28.9365,28.9518,33600.0
2007-08-08 10:50:00,37.66,37.68,37.53,37.56,13300.0,28.9441,28.9595,28.8442,28.8673,13300.0
2007-08-08 10:55:00,37.55,37.63,37.55,37.58,15300.0,28.8596,28.9211,28.8596,28.8827,15300.0
2007-08-08 11:00:00,37.57,37.63,37.57,37.57,24800.0,28.875,28.9211,28.875,28.875,24800.0
2007-08-08 11:05:00,37.56,37.56,37.49,37.55,19600.0,28.8673,28.8673,28.8135,28.8596,19600.0
2007-08-08 11:10:00,37.55,37.55,37.48,37.52,8400.0,28.8596,28.8596,28.8058,28.8365,8400.0
2007-08-08 11:15:00,37.52,37.53,37.45,37.45,21400.0,28.8365,28.8442,28.7827,28.7827,21400.0
2007-08-08 11:20:00,37.45,37.49,37.44,37.46,16200.0,28.7827,28.8135,28.7751,28.7904,16200.0
2007-08-08 11:25:00,37.47,37.53,37.46,37.49,19200.0,28.7981,28.8442,28.7904,28.8135,19200.0
2007-08-08 11:30:00,37.49,37.51,37.47,37.47,97200.0,28.8135,28.8289,28.7981,28.7981,97200.0
2007-08-08 11:35:00,37.48,37.48,37.37,37.37,22800.0,28.8058,28.8058,28.7213,28.7213,22800.0
2007-08-08 11:40:00,37.36,37.39,37.28,37.29,13600.0,28.7136,28.7366,28.6521,28.6598,13600.0
2007-08-08 11:45:00,37.29,37.29,37.22,37.23,6600.0,28.6598,28.6598,28.606,28.6137,6600.0
2007-08-08 11:50:00,37.24,37.24,37.04,37.05,13000.0,28.6213,28.6213,28.4676,28.4753,13000.0
2007-08-08 11:55:00,37.07,37.1,37.04,37.09,8000.0,28.4907,28.5137,28.4676,28.5061,8000.0
2007-08-08 12:00:00,37.08,37.08,36.91,36.91,17000.0,28.4984,28.4984,28.3677,28.3677,17000.0
2007-08-08 12:05:00,36.91,36.93,36.87,36.88,21200.0,28.3677,28.3831,28.337,28.3447,21200.0
2007-08-08 12:10:00,36.91,36.93,36.88,36.9,11200.0,28.3677,28.3831,28.3447,28.36,11200.0
2007-08-08 12:15:00,36.9,36.92,36.88,36.88,6700.0,28.36,28.3754,28.3447,28.3447,6700.0
2007-08-08 12:20:00,36.91,36.95,36.87,36.93,20200.0,28.3677,28.3985,28.337,28.3831,20200.0
2007-08-08 12:25:00,36.92,36.94,36.83,36.91,20600.0,28.3754,28.3908,28.3062,28.3677,20600.0
2007-08-08 12:30:00,36.91,36.95,36.87,36.88,26000.0,28.3677,28.3985,28.337,28.3447,26000.0
2007-08-08 12:35:00,36.88,36.91,36.76,36.78,11300.0,28.3447,28.3677,28.2524,28.2678,11300.0
2007-08-08 12:40:00,36.78,36.79,36.63,36.66,14500.0,28.2678,28.2755,28.1525,28.1756,14500.0
2007-08-08 12:45:00,36.65,36.69,36.62,36.67,10200.0,28.1679,28.1986,28.1448,28.1833,10200.0
2007-08-08 12:50:00,36.68,36.69,36.33,36.37,27500.0,28.1909,28.1986,27.9219,27.9527,27500.0
2007-08-08 12:55:00,36.35,36.4,36.28,36.29,13700.0,27.9373,27.9757,27.8835,27.8912,13700.0
2007-08-08 13:00:00,36.24,36.24,36.08,36.1,25800.0,27.8528,27.8528,27.7298,27.7452,25800.0
2007-08-08 13:05:00,36.08,36.45,36.08,36.37,58200.0,27.7298,28.0142,27.7298,27.9527,58200.0
2007-08-08 13:10:00,36.38,36.45,36.27,36.37,30500.0,27.9604,28.0142,27.8758,27.9527,30500.0
2007-08-08 13:15:00,36.41,36.57,36.38,36.52,36500.0,27.9834,28.1064,27.9604,28.068,36500.0
2007-08-08 13:20:00,36.49,36.62,36.47,36.58,54100.0,28.0449,28.1448,28.0295,28.1141,54100.0
2007-08-08 13:25:00,36.58,36.68,36.58,36.66,25200.0,28.1141,28.1909,28.1141,28.1756,25200.0
2007-08-08 13:30:00,36.67,36.96,36.66,36.89,35700.0,28.1833,28.4061,28.1756,28.3523,35700.0
2007-08-08 13:35:00,36.91,37.12,36.88,37.04,32900.0,28.3677,28.5291,28.3447,28.4676,32900.0
2007-08-08 13:40:00,37.04,37.06,37.0,37.06,11400.0,28.4676,28.483,28.4369,28.483,11400.0
2007-08-08 13:45:00,37.07,37.15,37.05,37.13,110000.0,28.4907,28.5522,28.4753,28.5368,110000.0
2007-08-08 13:50:00,37.13,37.13,36.83,36.83,13100.0,28.5368,28.5368,28.3062,28.3062,13100.0
2007-08-08 13:55:00,36.85,36.87,36.71,36.71,12000.0,28.3216,28.337,28.214,28.214,12000.0
2007-08-08 14:00:00,36.72,36.75,36.55,36.55,28100.0,28.2217,28.2447,28.091,28.091,28100.0
2007-08-08 14:05:00,36.55,36.63,36.49,36.62,21200.0,28.091,28.1525,28.0449,28.1448,21200.0
2007-08-08 14:10:00,36.64,36.77,36.62,36.74,49100.0,28.1602,28.2601,28.1448,28.2371,49100.0
2007-08-08 14:15:00,36.72,36.72,36.61,36.66,39500.0,28.2217,28.2217,28.1371,28.1756,39500.0
2007-08-08 14:20:00,36.67,36.69,36.65,36.66,6900.0,28.1833,28.1986,28.1679,28.1756,6900.0
2007-08-08 14:25:00,36.66,36.69,36.63,36.64,25700.0,28.1756,28.1986,28.1525,28.1602,25700.0
2007-08-08 14:30:00,36.64,36.66,36.57,36.57,29900.0,28.1602,28.1756,28.1064,28.1064,29900.0
2007-08-08 14:35:00,36.56,36.56,36.38,36.38,17600.0,28.0987,28.0987,27.9604,27.9604,17600.0
2007-08-08 14:40:00,36.37,36.38,36.19,36.24,28100.0,27.9527,27.9604,27.8143,27.8528,28100.0
2007-08-08 14:45:00,36.25,36.27,36.2,36.23,17500.0,27.8605,27.8758,27.822,27.8451,17500.0
2007-08-08 14:50:00,36.25,36.27,36.21,36.24,20000.0,27.8605,27.8758,27.8297,27.8528,20000.0
2007-08-08 14:55:00,36.24,36.29,36.22,36.24,20500.0,27.8528,27.8912,27.8374,27.8528,20500.0
2007-08-08 15:00:00,36.23,36.26,36.2,36.2,41000.0,27.8451,27.8681,27.822,27.822,41000.0
2007-08-08 15:05:00,36.21,36.25,36.08,36.15,65000.0,27.8297,27.8605,27.7298,27.7836,65000.0
2007-08-08 15:10:00,36.15,36.24,36.08,36.1,29100.0,27.7836,27.8528,27.7298,27.7452,29100.0
2007-08-08 15:15:00,36.13,36.19,35.93,35.95,31700.0,27.7682,27.8143,27.6145,27.6299,31700.0
2007-08-08 15:20:00,35.93,35.96,35.85,35.91,29500.0,27.6145,27.6376,27.553,27.5991,29500.0
2007-08-08 15:25:00,35.91,36.09,35.87,36.0,52700.0,27.5991,27.7375,27.5684,27.6683,52700.0
2007-08-08 15:30:00,36.0,36.08,35.92,35.94,53200.0,27.6683,27.7298,27.6068,27.6222,53200.0
2007-08-08 15:35:00,35.94,36.0,35.78,35.95,35000.0,27.6222,27.6683,27.4992,27.6299,35000.0
2007-08-08 15:40:00,35.93,35.96,35.25,35.25,52800.0,27.6145,27.6376,27.0919,27.0919,52800.0
2007-08-08 15:45:00,35.25,35.26,34.24,34.45,89200.0,27.0919,27.0996,26.3156,26.477,89200.0
2007-08-08 15:50:00,34.45,35.83,34.36,35.81,114900.0,26.477,27.5377,26.4079,27.5223,114900.0
2007-08-08 15:55:00,35.81,39.29,35.81,37.46,238200.0,27.5223,30.1969,27.5223,28.7904,238200.0
2007-08-09 09:35:00,36.2,36.3,35.74,35.8,32400.0,27.822,27.8989,27.4685,27.5146,32400.0
2007-08-09 09:40:00,35.87,35.88,34.81,34.81,28800.0,27.5684,27.5761,26.7537,26.7537,28800.0
2007-08-09 09:45:00,34.79,35.09,34.54,35.09,29700.0,26.7384,26.9689,26.5462,26.9689,29700.0
2007-08-09 09:50:00,35.11,35.49,35.11,35.34,30100.0,26.9843,27.2764,26.9843,27.1611,30100.0
2007-08-09 09:55:00,35.32,35.69,35.32,35.69,28500.0,27.1457,27.4301,27.1457,27.4301,28500.0
2007-08-09 10:00:00,35.67,35.67,35.52,35.52,21900.0,27.4147,27.4147,27.2994,27.2994,21900.0
2007-08-09 10:05:00,35.56,35.61,35.51,35.57,30600.0,27.3302,27.3686,27.2917,27.3378,30600.0
2007-08-09 10:10:00,35.57,35.87,35.53,35.86,41700.0,27.3378,27.5684,27.3071,27.5607,41700.0
2007-08-09 10:15:00,35.84,36.07,35.84,36.07,27200.0,27.5453,27.7221,27.5453,27.7221,27200.0
2007-08-09 10:20:00,36.04,36.1,36.0,36.1,26500.0,27.6991,27.7452,27.6683,27.7452,26500.0
2007-08-09 10:25:00,36.11,36.16,36.08,36.12,13500.0,27.7529,27.7913,27.7298,27.7605,13500.0
2007-08-09 10:30:00,36.12,36.26,36.09,36.21,22300.0,27.7605,27.8681,27.7375,27.8297,22300.0
2007-08-09 10:35:00,36.24,36.25,36.1,36.2,25100.0,27.8528,27.8605,27.7452,27.822,25100.0
2007-08-09 10:40:00,36.18,36.2,36.06,36.08,14500.0,27.8067,27.822,27.7144,27.7298,14500.0
2007-08-09 10:45:00,36.06,36.08,35.98,36.02,32600.0,27.7144,27.7298,27.6529,27.6837,32600.0
2007-08-09 10:50:00,36.02,36.04,35.97,36.02,31700.0,27.6837,27.6991,27.6453,27.6837,31700.0
2007-08-09 10:55:00,36.0,36.04,35.96,36.04,39000.0,27.6683,27.6991,27.6376,27.6991,39000.0
2007-08-09 11:00:00,36.03,36.09,35.95,35.97,35700.0,27.6914,27.7375,27.6299,27.6453,35700.0
2007-08-09 11:05:00,36.0,36.09,35.93,36.02,21200.0,27.6683,27.7375,27.6145,27.6837,21200.0
2007-08-09 11:10:00,36.0,36.05,36.0,36.03,22600.0,27.6683,27.7067,27.6683,27.6914,22600.0
2007-08-09 11:15:00,36.01,36.04,35.94,36.0,38400.0,27.676,27.6991,27.6222,27.6683,38400.0
2007-08-09 11:20:00,35.98,36.01,35.96,35.99,20900.0,27.6529,27.676,27.6376,27.6606,20900.0
2007-08-09 11:25:00,35.99,36.02,35.97,36.02,34600.0,27.6606,27.6837,27.6453,27.6837,34600.0
2007-08-09 11:30:00,36.02,36.02,36.0,36.0,39100.0,27.6837,27.6837,27.6683,27.6683,39100.0
2007-08-09 11:35:00,36.01,36.08,36.0,36.03,32300.0,27.676,27.7298,27.6683,27.6914,32300.0
2007-08-09 11:40:00,36.03,36.24,36.0,36.21,29000.0,27.6914,27.8528,27.6683,27.8297,29000.0
2007-08-09 11:45:00,36.2,36.24,36.11,36.21,31100.0,27.822,27.8528,27.7529,27.8297,31100.0
2007-08-09 11:50:00,36.21,36.23,36.13,36.22,37900.0,27.8297,27.8451,27.7682,27.8374,37900.0
2007-08-09 11:55:00,36.22,36.24,36.18,36.2,17600.0,27.8374,27.8528,27.8067,27.822,17600.0
2007-08-09 12:00:00,36.21,36.26,36.2,36.25,27500.0,27.8297,27.8681,27.822,27.8605,27500.0
2007-08-09 12:05:00,36.23,36.24,36.18,36.22,30600.0,27.8451,27.8528,27.8067,27.8374,30600.0
2007-08-09 12:10:00,36.23,36.28,36.17,36.28,22300.0,27.8451,27.8835,27.799,27.8835,22300.0
2007-08-09 12:15:00,36.28,36.3,36.25,36.26,14900.0,27.8835,27.8989,27.8605,27.8681,14900.0
2007-08-09 12:20:00,36.26,36.29,36.24,36.27,18000.0,27.8681,27.8912,27.8528,27.8758,18000.0
2007-08-09 12:25:00,36.24,36.27,36.21,36.22,9700.0,27.8528,27.8758,27.8297,27.8374,9700.0
2007-08-09 12:30:00,36.24,36.25,36.11,36.13,43300.0,27.8528,27.8605,27.7529,27.7682,43300.0
2007-08-09 12:35:00,36.15,36.16,36.08,36.13,24300.0,27.7836,27.7913,27.7298,27.7682,24300.0
2007-08-09 12:40:00,36.11,36.2,36.06,36.16,19600.0,27.7529,27.822,27.7144,27.7913,19600.0
2007-08-09 12:45:00,36.16,36.24,36.14,36.19,19000.0,27.7913,27.8528,27.7759,27.8143,19000.0
2007-08-09 12:50:00,36.19,36.25,36.19,36.2,17800.0,27.8143,27.8605,27.8143,27.822,17800.0
2007-08-09 12:55:00,36.21,36.28,36.17,36.23,20400.0,27.8297,27.8835,27.799,27.8451,20400.0
2007-08-09 13:00:00,36.23,36.26,36.14,36.15,29800.0,27.8451,27.8681,27.7759,27.7836,29800.0
2007-08-09 13:05:00,36.17,36.23,36.11,36.22,28800.0,27.799,27.8451,27.7529,27.8374,28800.0
2007-08-09 13:10:00,36.2,36.21,36.05,36.05,45500.0,27.822,27.8297,27.7067,27.7067,45500.0
2007-08-09 13:15:00,36.05,36.1,35.99,36.0,55400.0,27.7067,27.7452,27.6606,27.6683,55400.0
2007-08-09 13:20:00,36.0,36.09,36.0,36.07,36800.0,27.6683,27.7375,27.6683,27.7221,36800.0
2007-08-09 13:25:00,36.06,36.08,36.01,36.06,9900.0,27.7144,27.7298,27.676,27.7144,9900.0
2007-08-09 13:30:00,36.06,36.17,36.01,36.13,21400.0,27.7144,27.799,27.676,27.7682,21400.0
2007-08-09 13:35:00,36.15,36.15,36.0,36.0,15300.0,27.7836,27.7836,27.6683,27.6683,15300.0
2007-08-09 13:40:00,36.02,36.08,35.95,36.05,30800.0,27.6837,27.7298,27.6299,27.7067,30800.0
2007-08-09 13:45:00,36.03,36.16,36.03,36.07,24300.0,27.6914,27.7913,27.6914,27.7221,24300.0
2007-08-09 13:50:00,36.07,36.09,35.99,36.01,12000.0,27.7221,27.7375,27.6606,27.676,12000.0
2007-08-09 13:55:00,36.0,36.05,35.96,35.96,17400.0,27.6683,27.7067,27.6376,27.6376,17400.0
2007-08-09 14:00:00,35.96,36.04,35.88,35.97,36500.0,27.6376,27.6991,27.5761,27.6453,36500.0
2007-08-09 14:05:00,35.99,36.06,35.97,36.01,32300.0,27.6606,27.7144,27.6453,27.676,32300.0
2007-08-09 14:10:00,35.99,36.01,35.85,35.87,44200.0,27.6606,27.676,27.553,27.5684,44200.0
2007-08-09 14:15:00,35.87,35.98,35.72,35.98,30100.0,27.5684,27.6529,27.4531,27.6529,30100.0
2007-08-09 14:20:00,35.98,36.01,35.9,35.9,16600.0,27.6529,27.676,27.5915,27.5915,16600.0
2007-08-09 14:25:00,35.88,35.92,35.82,35.89,21700.0,27.5761,27.6068,27.53,27.5838,21700.0
2007-08-09 14:30:00,35.89,36.0,35.87,35.93,23400.0,27.5838,27.6683,27.5684,27.6145,23400.0
2007-08-09 14:35:00,35.91,35.96,35.86,35.88,18900.0,27.5991,27.6376,27.5607,27.5761,18900.0
2007-08-09 14:40:00,35.86,36.0,35.85,35.91,25300.0,27.5607,27.6683,27.553,27.5991,25300.0
2007-08-09 14:45:00,35.93,35.94,35.85,35.85,19000.0,27.6145,27.6222,27.553,27.553,19000.0
2007-08-09 14:50:00,35.87,35.92,35.81,35.91,38600.0,27.5684,27.6068,27.5223,27.5991,38600.0
2007-08-09 14:55:00,35.86,36.05,35.84,35.86,28800.0,27.5607,27.7067,27.5453,27.5607,28800.0
2007-08-09 15:00:00,35.87,35.92,35.38,35.39,25400.0,27.5684,27.6068,27.1918,27.1995,25400.0
2007-08-09 15:05:00,35.39,35.88,35.39,35.88,43000.0,27.1995,27.5761,27.1995,27.5761,43000.0
2007-08-09 15:10:00,35.86,35.87,35.63,35.7,20100.0,27.5607,27.5684,27.384,27.4377,20100.0
2007-08-09 15:15:00,35.75,35.85,35.61,35.74,22000.0,27.4762,27.553,27.3686,27.4685,22000.0
2007-08-09 15:20:00,35.74,35.74,35.38,35.44,19100.0,27.4685,27.4685,27.1918,27.2379,19100.0
2007-08-09 15:25:00,35.41,35.41,35.17,35.36,26900.0,27.2149,27.2149,27.0304,27.1764,26900.0
2007-08-09 15:30:00,35.37,35.53,35.31,35.41,31000.0,27.1841,27.3071,27.138,27.2149,31000.0
2007-08-09 15:35:00,35.37,35.45,35.35,35.4,45200.0,27.1841,27.2456,27.1688,27.2072,45200.0
2007-08-09 15:40:00,35.39,35.39,35.24,35.3,41700.0,27.1995,27.1995,27.0842,27.1303,41700.0
2007-08-09 15:45:00,35.29,35.31,35.25,35.27,59100.0,27.1226,27.138,27.0919,27.1073,59100.0
2007-08-09 15:50:00,35.26,35.26,34.71,34.71,57600.0,27.0996,27.0996,26.6769,26.6769,57600.0
2007-08-09 15:55:00,34.77,35.12,34.76,35.1,78500.0,26.723,26.992,26.7153,26.9766,78500.0
2007-08-10 09:35:00,34.6,34.6,34.25,34.25,17600.0,26.5923,26.5923,26.3233,26.3233,17600.0
2007-08-10 09:40:00,34.2,34.22,33.9,33.9,15700.0,26.2849,26.3003,26.0543,26.0543,15700.0
2007-08-10 09:45:00,33.93,33.96,32.92,33.17,114700.0,26.0774,26.1004,25.3011,25.4933,114700.0
2007-08-10 09:50:00,33.17,33.43,33.13,33.39,32200.0,25.4933,25.6931,25.4625,25.6624,32200.0
2007-08-10 09:55:00,33.4,33.65,33.39,33.56,19900.0,25.6701,25.8622,25.6624,25.793,19900.0
2007-08-10 10:00:00,33.62,34.24,33.56,34.24,41300.0,25.8391,26.3156,25.793,26.3156,41300.0
2007-08-10 10:05:00,34.22,34.24,34.12,34.18,33600.0,26.3003,26.3156,26.2234,26.2695,33600.0
2007-08-10 10:10:00,34.16,34.66,34.16,34.62,52700.0,26.2542,26.6384,26.2542,26.6077,52700.0
2007-08-10 10:15:00,34.62,34.68,34.59,34.62,24100.0,26.6077,26.6538,26.5846,26.6077,24100.0
2007-08-10 10:20:00,34.65,34.67,34.59,34.59,24400.0,26.6308,26.6461,26.5846,26.5846,24400.0
2007-08-10 10:25:00,34.58,34.63,34.23,34.3,31000.0,26.577,26.6154,26.308,26.3618,31000.0
2007-08-10 10:30:00,34.3,34.45,34.29,34.44,27600.0,26.3618,26.477,26.3541,26.4694,27600.0
2007-08-10 10:35:00,34.43,34.47,34.27,34.29,40900.0,26.4617,26.4924,26.3387,26.3541,40900.0
2007-08-10 10:40:00,34.28,34.47,34.25,34.44,19000.0,26.3464,26.4924,26.3233,26.4694,19000.0
2007-08-10 10:45:00,34.43,34.49,34.39,34.49,11200.0,26.4617,26.5078,26.4309,26.5078,11200.0
2007-08-10 10:50:00,34.47,34.64,34.46,34.59,20700.0,26.4924,26.6231,26.4847,26.5846,20700.0
2007-08-10 10:55:00,34.59,34.66,34.56,34.64,16200.0,26.5846,26.6384,26.5616,26.6231,16200.0
2007-08-10 11:00:00,34.66,35.09,34.65,35.09,21400.0,26.6384,26.9689,26.6308,26.9689,21400.0
2007-08-10 11:05:00,35.06,35.44,35.06,35.2,32300.0,26.9459,27.2379,26.9459,27.0535,32300.0
2007-08-10 11:10:00,35.18,35.27,35.14,35.22,15600.0,27.0381,27.1073,27.0074,27.0688,15600.0
2007-08-10 11:15:00,35.2,35.38,35.2,35.31,17700.0,27.0535,27.1918,27.0535,27.138,17700.0
2007-08-10 11:20:00,35.3,35.43,35.29,35.42,16600.0,27.1303,27.2302,27.1226,27.2226,16600.0
2007-08-10 11:25:00,35.42,35.58,35.41,35.49,22900.0,27.2226,27.3455,27.2149,27.2764,22900.0
2007-08-10 11:30:00,35.48,35.59,35.41,35.58,19600.0,27.2687,27.3532,27.2149,27.3455,19600.0
2007-08-10 11:35:00,35.58,35.59,35.41,35.42,17600.0,27.3455,27.3532,27.2149,27.2226,17600.0
2007-08-10 11:40:00,35.43,35.49,35.39,35.43,15000.0,27.2302,27.2764,27.1995,27.2302,15000.0
2007-08-10 11:45:00,35.41,35.52,35.38,35.52,17600.0,27.2149,27.2994,27.1918,27.2994,17600.0
2007-08-10 11:50:00,35.51,35.51,35.36,35.4,15800.0,27.2917,27.2917,27.1764,27.2072,15800.0
2007-08-10 11:55:00,35.41,36.03,35.41,36.03,41600.0,27.2149,27.6914,27.2149,27.6914,41600.0
2007-08-10 12:00:00,36.03,36.1,35.99,36.01,35400.0,27.6914,27.7452,27.6606,27.676,35400.0
2007-08-10 12:05:00,36.01,36.07,35.99,36.05,21400.0,27.676,27.7221,27.6606,27.7067,21400.0
2007-08-10 12:10:00,36.04,36.05,35.49,35.86,27400.0,27.6991,27.7067,27.2764,27.5607,27400.0
2007-08-10 12:15:00,35.88,35.9,35.61,35.9,42400.0,27.5761,27.5915,27.3686,27.5915,42400.0
2007-08-10 12:20:00,35.9,36.02,35.8,36.02,41600.0,27.5915,27.6837,27.5146,27.6837,41600.0
2007-08-10 12:25:00,36.03,36.25,35.77,35.77,34300.0,27.6914,27.8605,27.4915,27.4915,34300.0
2007-08-10 12:30:00,35.77,35.92,35.77,35.91,13000.0,27.4915,27.6068,27.4915,27.5991,13000.0
2007-08-10 12:35:00,35.91,35.92,35.72,35.76,34300.0,27.5991,27.6068,27.4531,27.4839,34300.0
2007-08-10 12:40:00,35.77,35.77,35.51,35.51,44400.0,27.4915,27.4915,27.2917,27.2917,44400.0
2007-08-10 12:45:00,35.55,35.59,35.4,35.46,26800.0,27.3225,27.3532,27.2072,27.2533,26800.0
2007-08-10 12:50:00,35.48,35.49,35.2,35.26,39100.0,27.2687,27.2764,27.0535,27.0996,39100.0
2007-08-10 12:55:00,35.26,35.34,35.24,35.29,21600.0,27.0996,27.1611,27.0842,27.1226,21600.0
2007-08-10 13:00:00,35.33,35.48,35.3,35.46,11000.0,27.1534,27.2687,27.1303,27.2533,11000.0
2007-08-10 13:05:00,35.46,35.73,35.46,35.73,13000.0,27.2533,27.4608,27.2533,27.4608,13000.0
2007-08-10 13:10:00,35.73,36.2,35.73,36.19,20400.0,27.4608,27.822,27.4608,27.8143,20400.0
2007-08-10 13:15:00,36.2,36.64,36.19,36.49,25200.0,27.822,28.1602,27.8143,28.0449,25200.0
2007-08-10 13:20:00,36.49,36.58,36.42,36.43,28900.0,28.0449,28.1141,27.9911,27.9988,28900.0
2007-08-10 13:25:00,36.49,36.5,36.41,36.45,13300.0,28.0449,28.0526,27.9834,28.0142,13300.0
2007-08-10 13:30:00,36.48,36.52,36.41,36.47,14600.0,28.0372,28.068,27.9834,28.0295,14600.0
2007-08-10 13:35:00,36.49,36.71,36.49,36.62,19300.0,28.0449,28.214,28.0449,28.1448,19300.0
2007-08-10 13:40:00,36.63,36.77,36.59,36.74,20200.0,28.1525,28.2601,28.1218,28.2371,20200.0
2007-08-10 13:45:00,36.76,36.84,36.53,36.53,18600.0,28.2524,28.3139,28.0757,28.0757,18600.0
2007-08-10 13:50:00,36.55,36.57,36.46,36.5,21200.0,28.091,28.1064,28.0219,28.0526,21200.0
2007-08-10 13:55:00,36.5,36.73,36.48,36.73,30200.0,28.0526,28.2294,28.0372,28.2294,30200.0
2007-08-10 14:00:00,36.68,36.89,36.68,36.87,17600.0,28.1909,28.3523,28.1909,28.337,17600.0
2007-08-10 14:05:00,36.9,37.16,36.9,37.1,19400.0,28.36,28.5599,28.36,28.5137,19400.0
2007-08-10 14:10:00,37.09,37.11,37.03,37.06,11900.0,28.5061,28.5214,28.4599,28.483,11900.0
2007-08-10 14:15:00,37.06,37.19,37.06,37.19,12700.0,28.483,28.5829,28.483,28.5829,12700.0
2007-08-10 14:20:00,37.17,37.28,37.13,37.27,14400.0,28.5675,28.6521,28.5368,28.6444,14400.0
2007-08-10 14:25:00,37.28,37.4,37.23,37.38,23600.0,28.6521,28.7443,28.6137,28.7289,23600.0
2007-08-10 14:30:00,37.37,37.38,37.3,37.33,20100.0,28.7213,28.7289,28.6675,28.6905,20100.0
2007-08-10 14:35:00,37.31,37.32,37.07,37.12,39100.0,28.6751,28.6828,28.4907,28.5291,39100.0
2007-08-10 14:40:00,37.15,37.21,37.05,37.16,19700.0,28.5522,28.5983,28.4753,28.5599,19700.0
2007-08-10 14:45:00,37.17,37.4,37.15,37.32,22200.0,28.5675,28.7443,28.5522,28.6828,22200.0
2007-08-10 14:50:00,37.28,37.34,37.11,37.13,18700.0,28.6521,28.6982,28.5214,28.5368,18700.0
2007-08-10 14:55:00,37.14,37.16,37.09,37.1,10900.0,28.5445,28.5599,28.5061,28.5137,10900.0
2007-08-10 15:00:00,37.11,37.16,37.08,37.12,14900.0,28.5214,28.5599,28.4984,28.5291,14900.0
2007-08-10 15:05:00,37.14,37.25,37.09,37.22,22300.0,28.5445,28.629,28.5061,28.606,22300.0
2007-08-10 15:10:00,37.22,37.29,37.17,37.27,13100.0,28.606,28.6598,28.5675,28.6444,13100.0
2007-08-10 15:15:00,37.27,37.48,37.27,37.46,21500.0,28.6444,28.8058,28.6444,28.7904,21500.0
2007-08-10 15:20:00,37.45,37.74,37.44,37.74,19300.0,28.7827,29.0056,28.7751,29.0056,19300.0
2007-08-10 15:25:00,37.71,38.14,37.7,38.14,25400.0,28.9826,29.313,28.9749,29.313,25400.0
2007-08-10 15:30:00,38.14,38.75,38.14,38.74,38900.0,29.313,29.7819,29.313,29.7742,38900.0
2007-08-10 15:35:00,38.71,38.77,38.47,38.47,43200.0,29.7511,29.7972,29.5667,29.5667,43200.0
2007-08-10 15:40:00,38.43,38.44,37.92,37.92,49900.0,29.5359,29.5436,29.144,29.144,49900.0
2007-08-10 15:45:00,37.89,38.15,37.85,37.93,55400.0,29.1209,29.3207,29.0902,29.1516,55400.0
2007-08-10 15:50:00,37.96,38.14,37.79,38.14,35300.0,29.1747,29.313,29.044,29.313,35300.0
2007-08-10 15:55:00,38.15,38.15,37.65,37.77,61900.0,29.3207,29.3207,28.9365,29.0287,61900.0
2007-08-13 09:35:00,38.0,38.38,38.0,38.34,12400.0,29.2054,29.4975,29.2054,29.4668,12400.0
2007-08-13 09:40:00,38.34,38.77,38.3,38.77,24600.0,29.4668,29.7972,29.436,29.7972,24600.0
2007-08-13 09:45:00,38.79,38.84,38.68,38.79,24700.0,29.8126,29.851,29.7281,29.8126,24700.0
2007-08-13 09:50:00,38.8,38.97,38.78,38.8,41800.0,29.8203,29.951,29.8049,29.8203,41800.0
2007-08-13 09:55:00,38.85,38.85,38.72,38.72,23600.0,29.8587,29.8587,29.7588,29.7588,23600.0
2007-08-13 10:00:00,38.75,38.77,38.71,38.74,25600.0,29.7819,29.7972,29.7511,29.7742,25600.0
2007-08-13 10:05:00,38.73,38.91,38.73,38.88,29500.0,29.7665,29.9048,29.7665,29.8818,29500.0
2007-08-13 10:10:00,38.9,39.18,38.9,39.13,19200.0,29.8972,30.1124,29.8972,30.0739,19200.0
2007-08-13 10:15:00,39.12,39.25,39.11,39.21,18600.0,30.0662,30.1662,30.0586,30.1354,18600.0
2007-08-13 10:20:00,39.21,39.3,39.2,39.26,10600.0,30.1354,30.2046,30.1277,30.1738,10600.0
2007-08-13 10:25:00,39.3,39.34,39.25,39.34,9200.0,30.2046,30.2353,30.1662,30.2353,9200.0
2007-08-13 10:30:00,39.3,39.39,39.3,39.38,11500.0,30.2046,30.2738,30.2046,30.2661,11500.0
2007-08-13 10:35:00,39.38,39.43,39.37,39.43,11100.0,30.2661,30.3045,30.2584,30.3045,11100.0
2007-08-13 10:40:00,39.4,39.43,39.29,39.42,29000.0,30.2814,30.3045,30.1969,30.2968,29000.0
2007-08-13 10:45:00,39.43,39.71,39.42,39.71,24400.0,30.3045,30.5197,30.2968,30.5197,24400.0
2007-08-13 10:50:00,39.73,39.77,39.68,39.7,29000.0,30.5351,30.5658,30.4966,30.512,29000.0
2007-08-13 10:55:00,39.7,39.7,39.59,39.63,22400.0,30.512,30.512,30.4275,30.4582,22400.0
2007-08-13 11:00:00,39.65,39.66,39.58,39.63,51200.0,30.4736,30.4813,30.4198,30.4582,51200.0
2007-08-13 11:05:00,39.63,39.67,39.61,39.64,35300.0,30.4582,30.489,30.4428,30.4659,35300.0
2007-08-13 11:10:00,39.64,39.72,39.64,39.72,17200.0,30.4659,30.5274,30.4659,30.5274,17200.0
2007-08-13 11:15:00,39.7,39.76,39.68,39.72,8300.0,30.512,30.5581,30.4966,30.5274,8300.0
2007-08-13 11:20:00,39.73,39.76,39.69,39.75,20400.0,30.5351,30.5581,30.5043,30.5504,20400.0
2007-08-13 11:25:00,39.74,39.78,39.65,39.71,24400.0,30.5428,30.5735,30.4736,30.5197,24400.0
2007-08-13 11:30:00,39.74,39.74,39.63,39.68,21700.0,30.5428,30.5428,30.4582,30.4966,21700.0
2007-08-13 11:35:00,39.67,39.7,39.58,39.66,11700.0,30.489,30.512,30.4198,30.4813,11700.0
2007-08-13 11:40:00,39.66,39.68,39.6,39.65,10400.0,30.4813,30.4966,30.4352,30.4736,10400.0
2007-08-13 11:45:00,39.67,39.7,39.62,39.64,11500.0,30.489,30.512,30.4505,30.4659,11500.0
2007-08-13 11:50:00,39.65,39.7,39.63,39.63,11900.0,30.4736,30.512,30.4582,30.4582,11900.0
2007-08-13 11:55:00,39.63,39.75,39.51,39.67,29800.0,30.4582,30.5504,30.366,30.489,29800.0
2007-08-13 12:00:00,39.67,39.69,39.37,39.37,15100.0,30.489,30.5043,30.2584,30.2584,15100.0
2007-08-13 12:05:00,39.37,39.47,39.31,39.37,24400.0,30.2584,30.3352,30.2123,30.2584,24400.0
2007-08-13 12:10:00,39.34,39.34,39.21,39.28,23700.0,30.2353,30.2353,30.1354,30.1892,23700.0
2007-08-13 12:15:00,39.3,39.38,39.26,39.29,9800.0,30.2046,30.2661,30.1738,30.1969,9800.0
2007-08-13 12:20:00,39.28,39.3,39.25,39.25,5800.0,30.1892,30.2046,30.1662,30.1662,5800.0
2007-08-13 12:25:00,39.25,39.28,39.23,39.23,12400.0,30.1662,30.1892,30.1508,30.1508,12400.0
2007-08-13 12:30:00,39.23,39.3,39.23,39.3,10100.0,30.1508,30.2046,30.1508,30.2046,10100.0
2007-08-13 12:35:00,39.26,39.34,39.25,39.29,6400.0,30.1738,30.2353,30.1662,30.1969,6400.0
2007-08-13 12:40:00,39.29,39.33,39.26,39.29,6300.0,30.1969,30.2276,30.1738,30.1969,6300.0
2007-08-13 12:45:00,39.28,39.29,39.24,39.26,8900.0,30.1892,30.1969,30.1585,30.1738,8900.0
2007-08-13 12:50:00,39.26,39.29,38.97,38.98,24600.0,30.1738,30.1969,29.951,29.9586,24600.0
2007-08-13 12:55:00,38.99,38.99,38.95,38.99,2500.0,29.9663,29.9663,29.9356,29.9663,2500.0
2007-08-13 13:00:00,38.95,38.99,38.84,38.86,6100.0,29.9356,29.9663,29.851,29.8664,6100.0
2007-08-13 13:05:00,38.82,38.83,38.68,38.68,8500.0,29.8357,29.8434,29.7281,29.7281,8500.0
2007-08-13 13:10:00,38.7,38.72,38.59,38.59,7500.0,29.7434,29.7588,29.6589,29.6589,7500.0
2007-08-13 13:15:00,38.61,38.61,38.44,38.46,6500.0,29.6743,29.6743,29.5436,29.559,6500.0
2007-08-13 13:20:00,38.46,38.46,38.11,38.16,17900.0,29.559,29.559,29.29,29.3284,17900.0
2007-08-13 13:25:00,38.16,38.24,38.15,38.24,7100.0,29.3284,29.3899,29.3207,29.3899,7100.0
2007-08-13 13:30:00,38.23,38.25,38.19,38.2,4000.0,29.3822,29.3976,29.3515,29.3592,4000.0
2007-08-13 13:35:00,38.24,38.35,38.23,38.35,3900.0,29.3899,29.4744,29.3822,29.4744,3900.0
2007-08-13 13:40:00,38.34,38.38,38.33,38.34,6800.0,29.4668,29.4975,29.4591,29.4668,6800.0
2007-08-13 13:45:00,38.36,38.39,38.33,38.36,12400.0,29.4821,29.5052,29.4591,29.4821,12400.0
2007-08-13 13:50:00,38.35,38.39,38.24,38.3,21100.0,29.4744,29.5052,29.3899,29.436,21100.0
2007-08-13 13:55:00,38.32,38.4,38.3,38.4,5600.0,29.4514,29.5129,29.436,29.5129,5600.0
2007-08-13 14:00:00,38.4,38.45,38.38,38.43,6000.0,29.5129,29.5513,29.4975,29.5359,6000.0
2007-08-13 14:05:00,38.43,38.43,38.38,38.38,6300.0,29.5359,29.5359,29.4975,29.4975,6300.0
2007-08-13 14:10:00,38.38,38.4,38.37,38.37,4600.0,29.4975,29.5129,29.4898,29.4898,4600.0
2007-08-13 14:15:00,38.38,38.41,38.34,38.36,8300.0,29.4975,29.5206,29.4668,29.4821,8300.0
2007-08-13 14:20:00,38.36,38.53,38.36,38.52,15800.0,29.4821,29.6128,29.4821,29.6051,15800.0
2007-08-13 14:25:00,38.52,38.76,38.52,38.68,14800.0,29.6051,29.7896,29.6051,29.7281,14800.0
2007-08-13 14:30:00,38.69,38.69,38.61,38.61,7400.0,29.7358,29.7358,29.6743,29.6743,7400.0
2007-08-13 14:35:00,38.61,38.67,38.56,38.58,7100.0,29.6743,29.7204,29.6358,29.6512,7100.0
2007-08-13 14:40:00,38.6,38.62,38.46,38.51,15000.0,29.6666,29.682,29.559,29.5974,15000.0
2007-08-13 14:45:00,38.54,38.62,38.52,38.58,6600.0,29.6205,29.682,29.6051,29.6512,6600.0
2007-08-13 14:50:00,38.58,38.69,38.58,38.61,9900.0,29.6512,29.7358,29.6512,29.6743,9900.0
2007-08-13 14:55:00,38.62,38.63,38.49,38.49,17400.0,29.682,29.6896,29.582,29.582,17400.0
2007-08-13 15:00:00,38.49,38.54,38.34,38.34,17300.0,29.582,29.6205,29.4668,29.4668,17300.0
2007-08-13 15:05:00,38.35,38.35,38.28,38.29,10100.0,29.4744,29.4744,29.4206,29.4283,10100.0
2007-08-13 15:10:00,38.29,38.38,38.29,38.32,12900.0,29.4283,29.4975,29.4283,29.4514,12900.0
2007-08-13 15:15:00,38.32,38.33,38.23,38.3,20300.0,29.4514,29.4591,29.3822,29.436,20300.0
2007-08-13 15:20:00,38.31,38.33,38.23,38.23,13800.0,29.4437,29.4591,29.3822,29.3822,13800.0
2007-08-13 15:25:00,38.25,38.41,38.25,38.41,19500.0,29.3976,29.5206,29.3976,29.5206,19500.0
2007-08-13 15:30:00,38.4,38.47,38.4,38.42,18400.0,29.5129,29.5667,29.5129,29.5282,18400.0
2007-08-13 15:35:00,38.42,38.44,38.38,38.41,17700.0,29.5282,29.5436,29.4975,29.5206,17700.0
2007-08-13 15:40:00,38.41,38.56,38.41,38.52,36900.0,29.5206,29.6358,29.5206,29.6051,36900.0
2007-08-13 15:45:00,38.49,38.56,38.41,38.51,23200.0,29.582,29.6358,29.5206,29.5974,23200.0
2007-08-13 15:50:00,38.51,38.55,38.32,38.38,28800.0,29.5974,29.6282,29.4514,29.4975,28800.0
2007-08-13 15:55:00,38.33,38.36,38.23,38.23,26200.0,29.4591,29.4821,29.3822,29.3822,26200.0
2007-08-14 09:30:00,38.29,38.43,38.29,38.37,2500.0,29.4283,29.5359,29.4283,29.4898,2500.0
2007-08-14 09:35:00,38.43,38.56,38.4,38.54,5900.0,29.5359,29.6358,29.5129,29.6205,5900.0
2007-08-14 09:40:00,38.54,38.84,38.54,38.61,14700.0,29.6205,29.851,29.6205,29.6743,14700.0
2007-08-14 09:45:00,38.6,38.6,38.36,38.4,9800.0,29.6666,29.6666,29.4821,29.5129,9800.0
2007-08-14 09:50:00,38.38,38.48,38.18,38.25,10900.0,29.4975,29.5744,29.3438,29.3976,10900.0
2007-08-14 09:55:00,38.25,38.26,37.95,38.06,11300.0,29.3976,29.4053,29.167,29.2516,11300.0
2007-08-14 10:00:00,38.06,38.11,38.04,38.07,5400.0,29.2516,29.29,29.2362,29.2592,5400.0
2007-08-14 10:05:00,38.08,38.08,37.84,37.85,8900.0,29.2669,29.2669,29.0825,29.0902,8900.0
2007-08-14 10:10:00,37.86,37.87,37.65,37.66,8600.0,29.0978,29.1055,28.9365,28.9441,8600.0
2007-08-14 10:15:00,37.69,37.73,37.49,37.51,13400.0,28.9672,28.9979,28.8135,28.8289,13400.0
2007-08-14 10:20:00,37.51,37.6,37.38,37.38,12900.0,28.8289,28.898,28.7289,28.7289,12900.0
2007-08-14 10:25:00,37.37,37.38,37.0,37.21,16800.0,28.7213,28.7289,28.4369,28.5983,16800.0
2007-08-14 10:30:00,37.2,37.38,37.15,37.38,12900.0,28.5906,28.7289,28.5522,28.7289,12900.0
2007-08-14 10:35:00,37.39,37.54,37.32,37.4,14500.0,28.7366,28.8519,28.6828,28.7443,14500.0
2007-08-14 10:40:00,37.4,37.42,37.34,37.39,4200.0,28.7443,28.7597,28.6982,28.7366,4200.0
2007-08-14 10:45:00,37.39,37.44,37.36,37.44,2600.0,28.7366,28.7751,28.7136,28.7751,2600.0
2007-08-14 10:50:00,37.4,37.44,37.29,37.35,11100.0,28.7443,28.7751,28.6598,28.7059,11100.0
2007-08-14 10:55:00,37.33,37.38,37.32,37.35,6300.0,28.6905,28.7289,28.6828,28.7059,6300.0
2007-08-14 11:00:00,37.35,37.36,36.84,36.96,26800.0,28.7059,28.7136,28.3139,28.4061,26800.0
2007-08-14 11:05:00,36.98,37.08,36.97,36.98,10300.0,28.4215,28.4984,28.4138,28.4215,10300.0
2007-08-14 11:10:00,36.95,37.01,36.94,37.01,4900.0,28.3985,28.4446,28.3908,28.4446,4900.0
2007-08-14 11:15:00,37.01,37.17,37.01,37.17,8600.0,28.4446,28.5675,28.4446,28.5675,8600.0
2007-08-14 11:20:00,37.17,37.26,37.17,37.26,6300.0,28.5675,28.6367,28.5675,28.6367,6300.0
2007-08-14 11:25:00,37.23,37.26,37.02,37.11,7000.0,28.6137,28.6367,28.4523,28.5214,7000.0
2007-08-14 11:30:00,37.1,37.25,37.09,37.25,5000.0,28.5137,28.629,28.5061,28.629,5000.0
2007-08-14 11:35:00,37.25,37.37,37.24,37.31,8100.0,28.629,28.7213,28.6213,28.6751,8100.0
2007-08-14 11:40:00,37.3,37.37,37.23,37.35,8200.0,28.6675,28.7213,28.6137,28.7059,8200.0
2007-08-14 11:45:00,37.36,37.5,37.35,37.5,10000.0,28.7136,28.8212,28.7059,28.8212,10000.0
2007-08-14 11:50:00,37.48,37.62,37.46,37.59,4700.0,28.8058,28.9134,28.7904,28.8903,4700.0
2007-08-14 11:55:00,37.63,37.79,37.63,37.73,6300.0,28.9211,29.044,28.9211,28.9979,6300.0
2007-08-14 12:00:00,37.76,37.77,37.63,37.65,6400.0,29.021,29.0287,28.9211,28.9365,6400.0
2007-08-14 12:05:00,37.65,37.71,37.63,37.68,3800.0,28.9365,28.9826,28.9211,28.9595,3800.0
2007-08-14 12:10:00,37.65,37.74,37.65,37.7,4400.0,28.9365,29.0056,28.9365,28.9749,4400.0
2007-08-14 12:15:00,37.74,37.92,37.72,37.88,7000.0,29.0056,29.144,28.9903,29.1132,7000.0
2007-08-14 12:20:00,37.9,38.07,37.89,38.05,18000.0,29.1286,29.2592,29.1209,29.2439,18000.0
2007-08-14 12:25:00,38.01,38.09,37.95,37.95,9100.0,29.2131,29.2746,29.167,29.167,9100.0
2007-08-14 12:30:00,37.94,37.94,37.89,37.9,4200.0,29.1593,29.1593,29.1209,29.1286,4200.0
2007-08-14 12:35:00,37.89,37.94,37.88,37.9,3500.0,29.1209,29.1593,29.1132,29.1286,3500.0
2007-08-14 12:40:00,37.89,37.89,37.79,37.8,5800.0,29.1209,29.1209,29.044,29.0517,5800.0
2007-08-14 12:45:00,37.83,37.88,37.8,37.82,3200.0,29.0748,29.1132,29.0517,29.0671,3200.0
2007-08-14 12:50:00,37.82,37.85,37.78,37.8,3300.0,29.0671,29.0902,29.0364,29.0517,3300.0
2007-08-14 12:55:00,37.81,37.89,37.8,37.88,3400.0,29.0594,29.1209,29.0517,29.1132,3400.0
2007-08-14 13:00:00,37.86,37.94,37.84,37.91,7000.0,29.0978,29.1593,29.0825,29.1363,7000.0
2007-08-14 13:05:00,37.94,37.98,37.91,37.95,5400.0,29.1593,29.1901,29.1363,29.167,5400.0
2007-08-14 13:10:00,37.93,37.93,37.89,37.9,5300.0,29.1516,29.1516,29.1209,29.1286,5300.0
2007-08-14 13:15:00,37.9,37.96,37.89,37.94,5400.0,29.1286,29.1747,29.1209,29.1593,5400.0
2007-08-14 13:20:00,37.9,37.91,37.82,37.89,6300.0,29.1286,29.1363,29.0671,29.1209,6300.0
2007-08-14 13:25:00,37.92,37.92,37.85,37.89,2900.0,29.144,29.144,29.0902,29.1209,2900.0
2007-08-14 13:30:00,37.85,37.92,37.81,37.89,5300.0,29.0902,29.144,29.0594,29.1209,5300.0
2007-08-14 13:35:00,37.88,37.98,37.87,37.96,6800.0,29.1132,29.1901,29.1055,29.1747,6800.0
2007-08-14 13:40:00,37.97,37.97,37.79,37.8,7000.0,29.1824,29.1824,29.044,29.0517,7000.0
2007-08-14 13:45:00,37.82,37.83,37.76,37.76,10600.0,29.0671,29.0748,29.021,29.021,10600.0
2007-08-14 13:50:00,37.75,37.75,37.61,37.62,6000.0,29.0133,29.0133,28.9057,28.9134,6000.0
2007-08-14 13:55:00,37.62,37.62,37.44,37.44,11800.0,28.9134,28.9134,28.7751,28.7751,11800.0
2007-08-14 14:00:00,37.43,37.43,37.29,37.31,9700.0,28.7674,28.7674,28.6598,28.6751,9700.0
2007-08-14 14:05:00,37.35,37.48,37.34,37.37,6100.0,28.7059,28.8058,28.6982,28.7213,6100.0
2007-08-14 14:10:00,37.37,37.46,37.36,37.46,7100.0,28.7213,28.7904,28.7136,28.7904,7100.0
2007-08-14 14:15:00,37.48,37.6,37.47,37.59,6000.0,28.8058,28.898,28.7981,28.8903,6000.0
2007-08-14 14:20:00,37.6,37.65,37.55,37.59,8200.0,28.898,28.9365,28.8596,28.8903,8200.0
2007-08-14 14:25:00,37.58,37.69,37.53,37.65,14500.0,28.8827,28.9672,28.8442,28.9365,14500.0
2007-08-14 14:30:00,37.59,37.65,37.52,37.52,12500.0,28.8903,28.9365,28.8365,28.8365,12500.0
2007-08-14 14:35:00,37.46,37.53,37.45,37.5,6000.0,28.7904,28.8442,28.7827,28.8212,6000.0
2007-08-14 14:40:00,37.49,37.72,37.49,37.69,15500.0,28.8135,28.9903,28.8135,28.9672,15500.0
2007-08-14 14:45:00,37.68,37.72,37.57,37.6,21000.0,28.9595,28.9903,28.875,28.898,21000.0
2007-08-14 14:50:00,37.6,37.62,37.52,37.62,9500.0,28.898,28.9134,28.8365,28.9134,9500.0
2007-08-14 14:55:00,37.59,37.62,37.38,37.43,22200.0,28.8903,28.9134,28.7289,28.7674,22200.0
2007-08-14 15:00:00,37.43,37.54,37.29,37.33,27300.0,28.7674,28.8519,28.6598,28.6905,27300.0
2007-08-14 15:05:00,37.29,37.37,37.1,37.31,42900.0,28.6598,28.7213,28.5137,28.6751,42900.0
2007-08-14 15:10:00,37.35,37.5,37.31,37.47,12100.0,28.7059,28.8212,28.6751,28.7981,12100.0
2007-08-14 15:15:00,37.43,37.5,37.4,37.45,11700.0,28.7674,28.8212,28.7443,28.7827,11700.0
2007-08-14 15:20:00,37.44,37.52,37.41,37.49,23400.0,28.7751,28.8365,28.752,28.8135,23400.0
2007-08-14 15:25:00,37.5,37.57,37.44,37.48,21600.0,28.8212,28.875,28.7751,28.8058,21600.0
2007-08-14 15:30:00,37.48,37.5,37.18,37.18,26400.0,28.8058,28.8212,28.5752,28.5752,26400.0
2007-08-14 15:35:00,37.17,37.3,37.14,37.2,20500.0,28.5675,28.6675,28.5445,28.5906,20500.0
2007-08-14 15:40:00,37.2,37.25,37.13,37.16,16300.0,28.5906,28.629,28.5368,28.5599,16300.0
2007-08-14 15:45:00,37.16,37.21,36.99,36.99,49000.0,28.5599,28.5983,28.4292,28.4292,49000.0
2007-08-14 15:50:00,36.96,37.02,36.92,36.96,26200.0,28.4061,28.4523,28.3754,28.4061,26200.0
2007-08-14 15:55:00,36.96,37.02,36.9,36.96,26800.0,28.4061,28.4523,28.36,28.4061,26800.0
2007-08-15 09:30:00,36.75,36.85,36.66,36.82,5400.0,28.2447,28.3216,28.1756,28.2985,5400.0
2007-08-15 09:35:00,36.75,36.8,36.57,36.69,14300.0,28.2447,28.2832,28.1064,28.1986,14300.0
2007-08-15 09:40:00,36.72,36.83,36.62,36.82,5300.0,28.2217,28.3062,28.1448,28.2985,5300.0
2007-08-15 09:45:00,36.83,36.9,36.83,36.89,2500.0,28.3062,28.36,28.3062,28.3523,2500.0
2007-08-15 09:50:00,36.91,37.36,36.91,37.35,12800.0,28.3677,28.7136,28.3677,28.7059,12800.0
2007-08-15 09:55:00,37.31,37.34,37.0,37.07,17000.0,28.6751,28.6982,28.4369,28.4907,17000.0
2007-08-15 10:00:00,37.01,37.1,36.9,36.98,6600.0,28.4446,28.5137,28.36,28.4215,6600.0
2007-08-15 10:05:00,36.91,37.0,36.9,37.0,13400.0,28.3677,28.4369,28.36,28.4369,13400.0
2007-08-15 10:10:00,36.91,37.2,36.91,37.2,10000.0,28.3677,28.5906,28.3677,28.5906,10000.0
2007-08-15 10:15:00,37.19,37.2,37.14,37.16,4200.0,28.5829,28.5906,28.5445,28.5599,4200.0
2007-08-15 10:20:00,37.17,37.2,37.12,37.2,2300.0,28.5675,28.5906,28.5291,28.5906,2300.0
2007-08-15 10:25:00,37.22,37.31,37.12,37.22,6500.0,28.606,28.6751,28.5291,28.606,6500.0
2007-08-15 10:30:00,37.19,37.2,37.06,37.09,7300.0,28.5829,28.5906,28.483,28.5061,7300.0
2007-08-15 10:35:00,37.09,37.14,36.98,36.98,11200.0,28.5061,28.5445,28.4215,28.4215,11200.0
2007-08-15 10:40:00,37.02,37.02,36.94,37.01,2900.0,28.4523,28.4523,28.3908,28.4446,2900.0
2007-08-15 10:45:00,36.95,37.02,36.91,37.0,5900.0,28.3985,28.4523,28.3677,28.4369,5900.0
2007-08-15 10:50:00,37.02,37.02,36.9,36.94,6700.0,28.4523,28.4523,28.36,28.3908,6700.0
2007-08-15 10:55:00,36.91,36.93,36.85,36.89,8100.0,28.3677,28.3831,28.3216,28.3523,8100.0
2007-08-15 11:00:00,36.94,36.95,36.85,36.87,3100.0,28.3908,28.3985,28.3216,28.337,3100.0
2007-08-15 11:05:00,36.93,36.93,36.85,36.85,4500.0,28.3831,28.3831,28.3216,28.3216,4500.0
2007-08-15 11:10:00,36.85,36.94,36.85,36.88,4900.0,28.3216,28.3908,28.3216,28.3447,4900.0
2007-08-15 11:15:00,36.9,36.93,36.87,36.87,1500.0,28.36,28.3831,28.337,28.337,1500.0
2007-08-15 11:20:00,36.9,36.94,36.87,36.91,2300.0,28.36,28.3908,28.337,28.3677,2300.0
2007-08-15 11:25:00,36.91,36.94,36.87,36.94,4000.0,28.3677,28.3908,28.337,28.3908,4000.0
2007-08-15 11:30:00,36.9,37.0,36.9,37.0,7900.0,28.36,28.4369,28.36,28.4369,7900.0
2007-08-15 11:35:00,37.0,37.0,36.85,36.86,6400.0,28.4369,28.4369,28.3216,28.3293,6400.0
2007-08-15 11:40:00,36.85,36.92,36.85,36.85,6000.0,28.3216,28.3754,28.3216,28.3216,6000.0
2007-08-15 11:45:00,36.85,36.91,36.85,36.9,3300.0,28.3216,28.3677,28.3216,28.36,3300.0
2007-08-15 11:50:00,36.85,36.9,36.82,36.82,14100.0,28.3216,28.36,28.2985,28.2985,14100.0
2007-08-15 11:55:00,36.85,36.87,36.8,36.83,7800.0,28.3216,28.337,28.2832,28.3062,7800.0
2007-08-15 12:00:00,36.84,36.88,36.79,36.79,8200.0,28.3139,28.3447,28.2755,28.2755,8200.0
2007-08-15 12:05:00,36.79,36.87,36.79,36.85,2400.0,28.2755,28.337,28.2755,28.3216,2400.0
2007-08-15 12:10:00,36.81,36.83,36.78,36.78,24900.0,28.2909,28.3062,28.2678,28.2678,24900.0
2007-08-15 12:15:00,36.8,36.99,36.8,36.92,7900.0,28.2832,28.4292,28.2832,28.3754,7900.0
2007-08-15 12:20:00,36.91,36.97,36.87,36.91,6800.0,28.3677,28.4138,28.337,28.3677,6800.0
2007-08-15 12:25:00,36.95,36.96,36.9,36.91,2600.0,28.3985,28.4061,28.36,28.3677,2600.0
2007-08-15 12:30:00,36.9,36.93,36.9,36.93,6100.0,28.36,28.3831,28.36,28.3831,6100.0
2007-08-15 12:35:00,36.93,36.95,36.89,36.95,5200.0,28.3831,28.3985,28.3523,28.3985,5200.0
2007-08-15 12:40:00,36.95,36.99,36.92,36.95,6800.0,28.3985,28.4292,28.3754,28.3985,6800.0
2007-08-15 12:45:00,36.95,37.06,36.95,37.02,3800.0,28.3985,28.483,28.3985,28.4523,3800.0
2007-08-15 12:50:00,37.02,37.06,36.91,36.91,3500.0,28.4523,28.483,28.3677,28.3677,3500.0
2007-08-15 12:55:00,36.96,36.96,36.87,36.91,14400.0,28.4061,28.4061,28.337,28.3677,14400.0
2007-08-15 13:00:00,36.87,36.9,36.85,36.9,6100.0,28.337,28.36,28.3216,28.36,6100.0
2007-08-15 13:05:00,36.9,36.9,36.81,36.86,11300.0,28.36,28.36,28.2909,28.3293,11300.0
2007-08-15 13:10:00,36.88,36.9,36.83,36.83,6000.0,28.3447,28.36,28.3062,28.3062,6000.0
2007-08-15 13:15:00,36.83,36.83,36.7,36.79,17300.0,28.3062,28.3062,28.2063,28.2755,17300.0
2007-08-15 13:20:00,36.75,36.82,36.72,36.77,8500.0,28.2447,28.2985,28.2217,28.2601,8500.0
2007-08-15 13:25:00,36.8,36.8,36.71,36.74,5700.0,28.2832,28.2832,28.214,28.2371,5700.0
2007-08-15 13:30:00,36.71,36.78,36.71,36.77,5800.0,28.214,28.2678,28.214,28.2601,5800.0
2007-08-15 13:35:00,36.79,36.87,36.75,36.8,10300.0,28.2755,28.337,28.2447,28.2832,10300.0
2007-08-15 13:40:00,36.81,36.85,36.76,36.84,11700.0,28.2909,28.3216,28.2524,28.3139,11700.0
2007-08-15 13:45:00,36.82,36.84,36.73,36.75,9200.0,28.2985,28.3139,28.2294,28.2447,9200.0
2007-08-15 13:50:00,36.75,36.77,36.7,36.75,4700.0,28.2447,28.2601,28.2063,28.2447,4700.0
2007-08-15 13:55:00,36.75,36.87,36.72,36.82,6500.0,28.2447,28.337,28.2217,28.2985,6500.0
2007-08-15 14:00:00,36.82,36.85,36.75,36.81,4700.0,28.2985,28.3216,28.2447,28.2909,4700.0
2007-08-15 14:05:00,36.81,36.81,36.72,36.75,10700.0,28.2909,28.2909,28.2217,28.2447,10700.0
2007-08-15 14:10:00,36.71,36.75,36.56,36.56,28600.0,28.214,28.2447,28.0987,28.0987,28600.0
2007-08-15 14:15:00,36.62,36.67,36.56,36.67,11500.0,28.1448,28.1833,28.0987,28.1833,11500.0
2007-08-15 14:20:00,36.66,36.71,36.63,36.63,3800.0,28.1756,28.214,28.1525,28.1525,3800.0
2007-08-15 14:25:00,36.63,36.66,36.61,36.65,6800.0,28.1525,28.1756,28.1371,28.1679,6800.0
2007-08-15 14:30:00,36.65,36.8,36.63,36.75,11300.0,28.1679,28.2832,28.1525,28.2447,11300.0
2007-08-15 14:35:00,36.72,36.73,36.6,36.71,14000.0,28.2217,28.2294,28.1295,28.214,14000.0
2007-08-15 14:40:00,36.72,36.77,36.67,36.69,8900.0,28.2217,28.2601,28.1833,28.1986,8900.0
2007-08-15 14:45:00,36.67,36.72,36.47,36.51,26200.0,28.1833,28.2217,28.0295,28.0603,26200.0
2007-08-15 14:50:00,36.47,36.58,36.37,36.43,13100.0,28.0295,28.1141,27.9527,27.9988,13100.0
2007-08-15 14:55:00,36.44,36.65,36.43,36.55,18000.0,28.0065,28.1679,27.9988,28.091,18000.0
2007-08-15 15:00:00,36.56,36.59,36.48,36.49,9000.0,28.0987,28.1218,28.0372,28.0449,9000.0
2007-08-15 15:05:00,36.51,36.52,36.37,36.37,10400.0,28.0603,28.068,27.9527,27.9527,10400.0
2007-08-15 15:10:00,36.37,36.48,36.35,36.4,17100.0,27.9527,28.0372,27.9373,27.9757,17100.0
2007-08-15 15:15:00,36.4,36.51,36.38,36.51,19000.0,27.9757,28.0603,27.9604,28.0603,19000.0
2007-08-15 15:20:00,36.55,36.62,36.42,36.45,21200.0,28.091,28.1448,27.9911,28.0142,21200.0
2007-08-15 15:25:00,36.43,36.45,36.2,36.27,10300.0,27.9988,28.0142,27.822,27.8758,10300.0
2007-08-15 15:30:00,36.26,36.27,36.15,36.16,10200.0,27.8681,27.8758,27.7836,27.7913,10200.0
2007-08-15 15:35:00,36.16,36.25,36.09,36.24,15800.0,27.7913,27.8605,27.7375,27.8528,15800.0
2007-08-15 15:40:00,36.24,36.43,36.24,36.34,23200.0,27.8528,27.9988,27.8528,27.9296,23200.0
2007-08-15 15:45:00,36.3,36.44,36.23,36.37,20700.0,27.8989,28.0065,27.8451,27.9527,20700.0
2007-08-15 15:50:00,36.36,36.37,36.27,36.31,22600.0,27.945,27.9527,27.8758,27.9066,22600.0
2007-08-15 15:55:00,36.3,36.31,35.86,35.88,64400.0,27.8989,27.9066,27.5607,27.5761,64400.0
2007-08-16 09:30:00,35.6,35.6,35.39,35.51,4700.0,27.3609,27.3609,27.1995,27.2917,4700.0
2007-08-16 09:35:00,35.49,35.6,35.2,35.4,15300.0,27.2764,27.3609,27.0535,27.2072,15300.0
2007-08-16 09:40:00,35.37,35.4,35.3,35.4,6100.0,27.1841,27.2072,27.1303,27.2072,6100.0
2007-08-16 09:45:00,35.4,35.68,35.38,35.62,17200.0,27.2072,27.4224,27.1918,27.3763,17200.0
2007-08-16 09:50:00,35.65,35.88,35.58,35.77,7500.0,27.3993,27.5761,27.3455,27.4915,7500.0
2007-08-16 09:55:00,35.74,35.78,35.58,35.63,5200.0,27.4685,27.4992,27.3455,27.384,5200.0
2007-08-16 10:00:00,35.62,35.62,35.4,35.41,4900.0,27.3763,27.3763,27.2072,27.2149,4900.0
2007-08-16 10:05:00,35.4,35.58,35.38,35.5,7000.0,27.2072,27.3455,27.1918,27.284,7000.0
2007-08-16 10:10:00,35.47,35.48,35.41,35.44,5400.0,27.261,27.2687,27.2149,27.2379,5400.0
2007-08-16 10:15:00,35.48,35.62,35.45,35.49,7500.0,27.2687,27.3763,27.2456,27.2764,7500.0
2007-08-16 10:20:00,35.54,35.56,35.35,35.53,13400.0,27.3148,27.3302,27.1688,27.3071,13400.0
2007-08-16 10:25:00,35.46,35.55,35.29,35.31,6300.0,27.2533,27.3225,27.1226,27.138,6300.0
2007-08-16 10:30:00,35.28,35.3,35.16,35.25,13900.0,27.115,27.1303,27.0227,27.0919,13900.0
2007-08-16 10:35:00,35.27,35.34,35.24,35.3,8600.0,27.1073,27.1611,27.0842,27.1303,8600.0
2007-08-16 10:40:00,35.27,35.38,35.21,35.37,14000.0,27.1073,27.1918,27.0612,27.1841,14000.0
2007-08-16 10:45:00,35.28,35.31,35.19,35.21,10700.0,27.115,27.138,27.0458,27.0612,10700.0
2007-08-16 10:50:00,35.17,35.32,35.17,35.27,25300.0,27.0304,27.1457,27.0304,27.1073,25300.0
2007-08-16 10:55:00,35.27,35.28,35.12,35.19,6500.0,27.1073,27.115,26.992,27.0458,6500.0
2007-08-16 11:00:00,35.2,35.56,35.2,35.55,11500.0,27.0535,27.3302,27.0535,27.3225,11500.0
2007-08-16 11:05:00,35.56,35.62,35.39,35.62,15400.0,27.3302,27.3763,27.1995,27.3763,15400.0
2007-08-16 11:10:00,35.62,35.73,35.62,35.7,7800.0,27.3763,27.4608,27.3763,27.4377,7800.0
2007-08-16 11:15:00,35.7,35.7,35.42,35.42,11300.0,27.4377,27.4377,27.2226,27.2226,11300.0
2007-08-16 11:20:00,35.4,35.58,35.29,35.33,9100.0,27.2072,27.3455,27.1226,27.1534,9100.0
2007-08-16 11:25:00,35.35,35.37,35.31,35.37,2000.0,27.1688,27.1841,27.138,27.1841,2000.0
2007-08-16 11:30:00,35.33,35.33,35.28,35.3,5600.0,27.1534,27.1534,27.115,27.1303,5600.0
2007-08-16 11:35:00,35.32,35.36,35.17,35.3,28000.0,27.1457,27.1764,27.0304,27.1303,28000.0
2007-08-16 11:40:00,35.29,35.39,35.28,35.33,8900.0,27.1226,27.1995,27.115,27.1534,8900.0
2007-08-16 11:45:00,35.3,35.35,35.18,35.23,4600.0,27.1303,27.1688,27.0381,27.0765,4600.0
2007-08-16 11:50:00,35.2,35.23,35.08,35.19,12400.0,27.0535,27.0765,26.9612,27.0458,12400.0
2007-08-16 11:55:00,35.2,35.33,35.19,35.32,11500.0,27.0535,27.1534,27.0458,27.1457,11500.0
2007-08-16 12:00:00,35.32,35.32,35.07,35.07,12400.0,27.1457,27.1457,26.9536,26.9536,12400.0
2007-08-16 12:05:00,35.04,35.05,34.74,34.76,11400.0,26.9305,26.9382,26.6999,26.7153,11400.0
2007-08-16 12:10:00,34.74,34.74,34.13,34.17,38200.0,26.6999,26.6999,26.2311,26.2618,38200.0
2007-08-16 12:15:00,34.18,34.86,34.18,34.86,28900.0,26.2695,26.7922,26.2695,26.7922,28900.0
2007-08-16 12:20:00,34.86,34.9,34.65,34.75,10000.0,26.7922,26.8229,26.6308,26.7076,10000.0
2007-08-16 12:25:00,34.75,34.91,34.74,34.81,5400.0,26.7076,26.8306,26.6999,26.7537,5400.0
2007-08-16 12:30:00,34.79,34.83,34.73,34.82,8600.0,26.7384,26.7691,26.6922,26.7614,8600.0
2007-08-16 12:35:00,34.83,34.91,34.78,34.78,14700.0,26.7691,26.8306,26.7307,26.7307,14700.0
2007-08-16 12:40:00,34.82,34.91,34.41,34.41,42900.0,26.7614,26.8306,26.4463,26.4463,42900.0
2007-08-16 12:45:00,34.41,34.42,34.27,34.3,9700.0,26.4463,26.454,26.3387,26.3618,9700.0
2007-08-16 12:50:00,34.27,34.51,34.18,34.51,17700.0,26.3387,26.5232,26.2695,26.5232,17700.0
2007-08-16 12:55:00,34.54,34.6,34.27,34.37,25400.0,26.5462,26.5923,26.3387,26.4156,25400.0
2007-08-16 13:00:00,34.37,34.61,34.33,34.6,31500.0,26.4156,26.6,26.3848,26.5923,31500.0
2007-08-16 13:05:00,34.64,34.69,34.59,34.69,10200.0,26.6231,26.6615,26.5846,26.6615,10200.0
2007-08-16 13:10:00,34.69,35.01,34.69,34.92,17600.0,26.6615,26.9074,26.6615,26.8383,17600.0
2007-08-16 13:15:00,34.91,35.45,34.8,35.34,23300.0,26.8306,27.2456,26.746,27.1611,23300.0
2007-08-16 13:20:00,35.3,35.33,34.9,34.91,15100.0,27.1303,27.1534,26.8229,26.8306,15100.0
2007-08-16 13:25:00,34.9,34.9,34.62,34.82,17100.0,26.8229,26.8229,26.6077,26.7614,17100.0
2007-08-16 13:30:00,34.81,34.82,34.53,34.61,18700.0,26.7537,26.7614,26.5385,26.6,18700.0
2007-08-16 13:35:00,34.57,34.99,34.57,34.93,12200.0,26.5693,26.8921,26.5693,26.846,12200.0
2007-08-16 13:40:00,34.97,35.0,34.76,34.85,14000.0,26.8767,26.8998,26.7153,26.7845,14000.0
2007-08-16 13:45:00,34.84,34.86,34.73,34.84,15400.0,26.7768,26.7922,26.6922,26.7768,15400.0
2007-08-16 13:50:00,34.86,34.98,34.82,34.92,8500.0,26.7922,26.8844,26.7614,26.8383,8500.0
2007-08-16 13:55:00,34.95,34.98,34.74,34.86,11300.0,26.8613,26.8844,26.6999,26.7922,11300.0
2007-08-16 14:00:00,34.86,35.1,34.82,35.09,10400.0,26.7922,26.9766,26.7614,26.9689,10400.0
2007-08-16 14:05:00,35.09,35.12,34.78,34.87,13700.0,26.9689,26.992,26.7307,26.7998,13700.0
2007-08-16 14:10:00,34.85,35.14,34.85,35.14,8700.0,26.7845,27.0074,26.7845,27.0074,8700.0
2007-08-16 14:15:00,35.12,35.21,34.93,35.01,14400.0,26.992,27.0612,26.846,26.9074,14400.0
2007-08-16 14:20:00,35.03,35.04,34.74,34.81,15400.0,26.9228,26.9305,26.6999,26.7537,15400.0
2007-08-16 14:25:00,34.83,35.05,34.78,34.98,7500.0,26.7691,26.9382,26.7307,26.8844,7500.0
2007-08-16 14:30:00,34.99,34.99,34.57,34.67,14800.0,26.8921,26.8921,26.5693,26.6461,14800.0
2007-08-16 14:35:00,34.68,34.88,34.61,34.78,16000.0,26.6538,26.8075,26.6,26.7307,16000.0
2007-08-16 14:40:00,34.8,34.8,34.57,34.61,6800.0,26.746,26.746,26.5693,26.6,6800.0
2007-08-16 14:45:00,34.55,34.9,34.48,34.64,22700.0,26.5539,26.8229,26.5001,26.6231,22700.0
2007-08-16 14:50:00,34.64,34.89,34.6,34.75,20400.0,26.6231,26.8152,26.5923,26.7076,20400.0
2007-08-16 14:55:00,34.74,34.9,34.74,34.83,12200.0,26.6999,26.8229,26.6999,26.7691,12200.0
2007-08-16 15:00:00,34.83,34.86,34.61,34.68,18300.0,26.7691,26.7922,26.6,26.6538,18300.0
2007-08-16 15:05:00,34.68,34.83,34.59,34.75,28200.0,26.6538,26.7691,26.5846,26.7076,28200.0
2007-08-16 15:10:00,34.74,34.74,34.4,34.58,14300.0,26.6999,26.6999,26.4386,26.577,14300.0
2007-08-16 15:15:00,34.59,34.63,34.4,34.63,10900.0,26.5846,26.6154,26.4386,26.6154,10900.0
2007-08-16 15:20:00,34.65,34.74,34.6,34.61,13500.0,26.6308,26.6999,26.5923,26.6,13500.0
2007-08-16 15:25:00,34.6,34.8,34.6,34.77,8400.0,26.5923,26.746,26.5923,26.723,8400.0
2007-08-16 15:30:00,34.78,34.79,34.7,34.76,13800.0,26.7307,26.7384,26.6692,26.7153,13800.0
2007-08-16 15:35:00,34.78,34.94,34.77,34.86,14700.0,26.7307,26.8536,26.723,26.7922,14700.0
2007-08-16 15:40:00,34.87,35.19,34.84,35.16,20000.0,26.7998,27.0458,26.7768,27.0227,20000.0
2007-08-16 15:45:00,35.14,35.19,35.09,35.13,18000.0,27.0074,27.0458,26.9689,26.9997,18000.0
2007-08-16 15:50:00,35.16,35.31,35.13,35.24,19500.0,27.0227,27.138,26.9997,27.0842,19500.0
2007-08-16 15:55:00,35.26,35.3,35.19,35.19,25800.0,27.0996,27.1303,27.0458,27.0458,25800.0
2007-08-17 09:30:00,37.0,37.0,36.9,36.91,48500.0,28.4369,28.4369,28.36,28.3677,48500.0
2007-08-17 09:35:00,36.95,37.49,36.8,37.49,31900.0,28.3985,28.8135,28.2832,28.8135,31900.0
2007-08-17 09:40:00,37.48,37.5,36.96,36.96,16200.0,28.8058,28.8212,28.4061,28.4061,16200.0
2007-08-17 09:45:00,37.01,37.43,36.83,37.37,25300.0,28.4446,28.7674,28.3062,28.7213,25300.0
2007-08-17 09:50:00,37.33,37.33,36.75,36.77,27700.0,28.6905,28.6905,28.2447,28.2601,27700.0
2007-08-17 09:55:00,36.77,37.1,36.56,36.9,38400.0,28.2601,28.5137,28.0987,28.36,38400.0
2007-08-17 10:00:00,36.94,37.01,36.84,36.91,18700.0,28.3908,28.4446,28.3139,28.3677,18700.0
2007-08-17 10:05:00,36.92,37.07,36.87,36.89,22400.0,28.3754,28.4907,28.337,28.3523,22400.0
2007-08-17 10:10:00,36.82,36.82,36.43,36.49,20500.0,28.2985,28.2985,27.9988,28.0449,20500.0
2007-08-17 10:15:00,36.51,36.53,36.17,36.21,22300.0,28.0603,28.0757,27.799,27.8297,22300.0
2007-08-17 10:20:00,36.2,36.44,36.0,36.11,28700.0,27.822,28.0065,27.6683,27.7529,28700.0
2007-08-17 10:25:00,36.13,36.13,35.67,35.7,13300.0,27.7682,27.7682,27.4147,27.4377,13300.0
2007-08-17 10:30:00,35.68,35.85,35.52,35.81,14100.0,27.4224,27.553,27.2994,27.5223,14100.0
2007-08-17 10:35:00,35.77,35.86,35.64,35.76,10600.0,27.4915,27.5607,27.3916,27.4839,10600.0
2007-08-17 10:40:00,35.76,35.83,35.33,35.33,13500.0,27.4839,27.5377,27.1534,27.1534,13500.0
2007-08-17 10:45:00,35.33,35.42,35.19,35.28,13300.0,27.1534,27.2226,27.0458,27.115,13300.0
2007-08-17 10:50:00,35.25,35.8,35.17,35.73,22900.0,27.0919,27.5146,27.0304,27.4608,22900.0
2007-08-17 10:55:00,35.76,36.04,35.71,35.74,13900.0,27.4839,27.6991,27.4454,27.4685,13900.0
2007-08-17 11:00:00,35.79,36.57,35.75,36.56,21400.0,27.5069,28.1064,27.4762,28.0987,21400.0
2007-08-17 11:05:00,36.55,36.59,36.1,36.1,15800.0,28.091,28.1218,27.7452,27.7452,15800.0
2007-08-17 11:10:00,36.1,36.11,35.76,35.91,14800.0,27.7452,27.7529,27.4839,27.5991,14800.0
2007-08-17 11:15:00,35.81,36.16,35.81,36.06,8700.0,27.5223,27.7913,27.5223,27.7144,8700.0
2007-08-17 11:20:00,36.1,36.19,35.93,36.01,12300.0,27.7452,27.8143,27.6145,27.676,12300.0
2007-08-17 11:25:00,36.01,36.39,36.0,36.2,13500.0,27.676,27.9681,27.6683,27.822,13500.0
2007-08-17 11:30:00,36.2,36.2,36.1,36.13,3900.0,27.822,27.822,27.7452,27.7682,3900.0
2007-08-17 11:35:00,36.18,36.41,36.18,36.41,6700.0,27.8067,27.9834,27.8067,27.9834,6700.0
2007-08-17 11:40:00,36.41,36.45,36.21,36.25,4900.0,27.9834,28.0142,27.8297,27.8605,4900.0
2007-08-17 11:45:00,36.24,36.37,36.21,36.21,3900.0,27.8528,27.9527,27.8297,27.8297,3900.0
2007-08-17 11:50:00,36.2,36.2,36.08,36.08,4100.0,27.822,27.822,27.7298,27.7298,4100.0
2007-08-17 11:55:00,36.07,36.07,35.77,35.82,11400.0,27.7221,27.7221,27.4915,27.53,11400.0
2007-08-17 12:00:00,35.85,35.91,35.81,35.84,6700.0,27.553,27.5991,27.5223,27.5453,6700.0
2007-08-17 12:05:00,35.83,35.97,35.72,35.72,13200.0,27.5377,27.6453,27.4531,27.4531,13200.0
2007-08-17 12:10:00,35.78,35.83,35.68,35.82,11000.0,27.4992,27.5377,27.4224,27.53,11000.0
2007-08-17 12:15:00,35.82,35.92,35.76,35.79,10100.0,27.53,27.6068,27.4839,27.5069,10100.0
2007-08-17 12:20:00,35.79,36.0,35.75,36.0,12300.0,27.5069,27.6683,27.4762,27.6683,12300.0
2007-08-17 12:25:00,35.98,35.98,35.71,35.76,10500.0,27.6529,27.6529,27.4454,27.4839,10500.0
2007-08-17 12:30:00,35.73,35.85,35.73,35.85,7800.0,27.4608,27.553,27.4608,27.553,7800.0
2007-08-17 12:35:00,35.85,35.85,35.63,35.66,13200.0,27.553,27.553,27.384,27.407,13200.0
2007-08-17 12:40:00,35.65,35.68,35.58,35.65,8000.0,27.3993,27.4224,27.3455,27.3993,8000.0
2007-08-17 12:45:00,35.61,35.79,35.6,35.71,9600.0,27.3686,27.5069,27.3609,27.4454,9600.0
2007-08-17 12:50:00,35.71,35.76,35.67,35.68,5200.0,27.4454,27.4839,27.4147,27.4224,5200.0
2007-08-17 12:55:00,35.72,35.72,35.63,35.63,5700.0,27.4531,27.4531,27.384,27.384,5700.0
2007-08-17 13:00:00,35.63,35.91,35.63,35.87,13600.0,27.384,27.5991,27.384,27.5684,13600.0
2007-08-17 13:05:00,35.88,35.91,35.83,35.85,4800.0,27.5761,27.5991,27.5377,27.553,4800.0
2007-08-17 13:10:00,35.86,36.0,35.81,36.0,6000.0,27.5607,27.6683,27.5223,27.6683,6000.0
2007-08-17 13:15:00,36.0,36.22,35.94,36.22,11800.0,27.6683,27.8374,27.6222,27.8374,11800.0
2007-08-17 13:20:00,36.21,36.45,36.21,36.29,16500.0,27.8297,28.0142,27.8297,27.8912,16500.0
2007-08-17 13:25:00,36.29,36.37,36.27,36.27,6200.0,27.8912,27.9527,27.8758,27.8758,6200.0
2007-08-17 13:30:00,36.27,36.29,36.18,36.18,2000.0,27.8758,27.8912,27.8067,27.8067,2000.0
2007-08-17 13:35:00,36.17,36.19,36.01,36.01,4100.0,27.799,27.8143,27.676,27.676,4100.0
2007-08-17 13:40:00,36.01,36.01,35.83,35.94,12300.0,27.676,27.676,27.5377,27.6222,12300.0
2007-08-17 13:45:00,35.94,35.98,35.9,35.9,5500.0,27.6222,27.6529,27.5915,27.5915,5500.0
2007-08-17 13:50:00,35.92,35.95,35.88,35.88,4100.0,27.6068,27.6299,27.5761,27.5761,4100.0
2007-08-17 13:55:00,35.88,35.88,35.83,35.88,6200.0,27.5761,27.5761,27.5377,27.5761,6200.0
2007-08-17 14:00:00,35.88,35.97,35.84,35.94,12300.0,27.5761,27.6453,27.5453,27.6222,12300.0
2007-08-17 14:05:00,35.91,35.94,35.86,35.86,4200.0,27.5991,27.6222,27.5607,27.5607,4200.0
2007-08-17 14:10:00,35.9,35.92,35.86,35.88,1800.0,27.5915,27.6068,27.5607,27.5761,1800.0
2007-08-17 14:15:00,35.89,36.0,35.88,35.94,6100.0,27.5838,27.6683,27.5761,27.6222,6100.0
2007-08-17 14:20:00,35.96,35.96,35.85,35.85,5300.0,27.6376,27.6376,27.553,27.553,5300.0
2007-08-17 14:25:00,35.84,35.91,35.84,35.85,9800.0,27.5453,27.5991,27.5453,27.553,9800.0
2007-08-17 14:30:00,35.88,35.88,35.82,35.82,15500.0,27.5761,27.5761,27.53,27.53,15500.0
2007-08-17 14:35:00,35.82,35.97,35.82,35.89,12500.0,27.53,27.6453,27.53,27.5838,12500.0
2007-08-17 14:40:00,35.89,35.92,35.87,35.87,5800.0,27.5838,27.6068,27.5684,27.5684,5800.0
2007-08-17 14:45:00,35.9,35.97,35.88,35.9,10400.0,27.5915,27.6453,27.5761,27.5915,10400.0
2007-08-17 14:50:00,35.97,35.97,35.78,35.9,9700.0,27.6453,27.6453,27.4992,27.5915,9700.0
2007-08-17 14:55:00,35.91,36.02,35.8,35.82,8400.0,27.5991,27.6837,27.5146,27.53,8400.0
2007-08-17 15:00:00,35.8,36.02,35.74,35.99,9300.0,27.5146,27.6837,27.4685,27.6606,9300.0
2007-08-17 15:05:00,35.98,36.4,35.97,36.36,15400.0,27.6529,27.9757,27.6453,27.945,15400.0
2007-08-17 15:10:00,36.36,36.4,36.12,36.3,16500.0,27.945,27.9757,27.7605,27.8989,16500.0
2007-08-17 15:15:00,36.34,36.37,36.17,36.31,9300.0,27.9296,27.9527,27.799,27.9066,9300.0
2007-08-17 15:20:00,36.31,36.31,36.01,36.01,14100.0,27.9066,27.9066,27.676,27.676,14100.0
2007-08-17 15:25:00,36.01,36.01,35.75,35.92,16700.0,27.676,27.676,27.4762,27.6068,16700.0
2007-08-17 15:30:00,35.94,36.14,35.9,35.91,13200.0,27.6222,27.7759,27.5915,27.5991,13200.0
2007-08-17 15:35:00,35.9,36.11,35.84,35.98,10300.0,27.5915,27.7529,27.5453,27.6529,10300.0
2007-08-17 15:40:00,35.99,36.0,35.8,35.9,12900.0,27.6606,27.6683,27.5146,27.5915,12900.0
2007-08-17 15:45:00,35.86,36.11,35.8,36.11,10900.0,27.5607,27.7529,27.5146,27.7529,10900.0
2007-08-17 15:50:00,36.12,36.12,35.64,35.85,35600.0,27.7605,27.7605,27.3916,27.553,35600.0
2007-08-17 15:55:00,35.85,35.9,35.67,35.84,46800.0,27.553,27.5915,27.4147,27.5453,46800.0
2007-08-20 09:30:00,35.75,35.78,35.68,35.78,7500.0,27.4762,27.4992,27.4224,27.4992,7500.0
2007-08-20 09:35:00,35.76,35.79,35.48,35.73,9900.0,27.4839,27.5069,27.2687,27.4608,9900.0
2007-08-20 09:40:00,35.72,35.96,35.69,35.73,10500.0,27.4531,27.6376,27.4301,27.4608,10500.0
2007-08-20 09:45:00,35.69,35.77,35.6,35.67,14100.0,27.4301,27.4915,27.3609,27.4147,14100.0
2007-08-20 09:50:00,35.71,36.04,35.68,36.02,12600.0,27.4454,27.6991,27.4224,27.6837,12600.0
2007-08-20 09:55:00,36.03,36.26,36.0,36.09,12000.0,27.6914,27.8681,27.6683,27.7375,12000.0
2007-08-20 10:00:00,36.12,36.23,36.03,36.08,9900.0,27.7605,27.8451,27.6914,27.7298,9900.0
2007-08-20 10:05:00,36.12,36.28,36.12,36.28,6400.0,27.7605,27.8835,27.7605,27.8835,6400.0
2007-08-20 10:10:00,36.28,36.48,36.27,36.32,9900.0,27.8835,28.0372,27.8758,27.9143,9900.0
2007-08-20 10:15:00,36.37,36.37,36.22,36.32,6200.0,27.9527,27.9527,27.8374,27.9143,6200.0
2007-08-20 10:20:00,36.29,36.53,36.23,36.5,26300.0,27.8912,28.0757,27.8451,28.0526,26300.0
2007-08-20 10:25:00,36.48,36.6,36.48,36.55,3800.0,28.0372,28.1295,28.0372,28.091,3800.0
2007-08-20 10:30:00,36.54,36.54,36.45,36.51,5800.0,28.0833,28.0833,28.0142,28.0603,5800.0
2007-08-20 10:35:00,36.53,36.53,36.43,36.47,2100.0,28.0757,28.0757,27.9988,28.0295,2100.0
2007-08-20 10:40:00,36.43,36.67,36.36,36.57,15900.0,27.9988,28.1833,27.945,28.1064,15900.0
2007-08-20 10:45:00,36.57,36.62,36.52,36.6,8200.0,28.1064,28.1448,28.068,28.1295,8200.0
2007-08-20 10:50:00,36.6,36.84,36.55,36.8,30700.0,28.1295,28.3139,28.091,28.2832,30700.0
2007-08-20 10:55:00,36.8,36.82,36.76,36.76,4500.0,28.2832,28.2985,28.2524,28.2524,4500.0
2007-08-20 11:00:00,36.76,36.76,36.63,36.63,5400.0,28.2524,28.2524,28.1525,28.1525,5400.0
2007-08-20 11:05:00,36.65,36.65,36.56,36.59,3200.0,28.1679,28.1679,28.0987,28.1218,3200.0
2007-08-20 11:10:00,36.56,36.66,36.56,36.65,4100.0,28.0987,28.1756,28.0987,28.1679,4100.0
2007-08-20 11:15:00,36.6,36.66,36.59,36.62,4700.0,28.1295,28.1756,28.1218,28.1448,4700.0
2007-08-20 11:20:00,36.64,36.66,36.6,36.66,4800.0,28.1602,28.1756,28.1295,28.1756,4800.0
2007-08-20 11:25:00,36.63,36.67,36.55,36.55,6600.0,28.1525,28.1833,28.091,28.091,6600.0
2007-08-20 11:30:00,36.61,36.67,36.59,36.67,7600.0,28.1371,28.1833,28.1218,28.1833,7600.0
2007-08-20 11:35:00,36.65,36.67,36.61,36.61,2000.0,28.1679,28.1833,28.1371,28.1371,2000.0
2007-08-20 11:40:00,36.61,36.67,36.61,36.66,2500.0,28.1371,28.1833,28.1371,28.1756,2500.0
2007-08-20 11:45:00,36.65,36.69,36.57,36.63,5800.0,28.1679,28.1986,28.1064,28.1525,5800.0
2007-08-20 11:50:00,36.59,36.68,36.52,36.58,13400.0,28.1218,28.1909,28.068,28.1141,13400.0
2007-08-20 11:55:00,36.65,36.65,36.51,36.51,8300.0,28.1679,28.1679,28.0603,28.0603,8300.0
2007-08-20 12:00:00,36.47,36.68,36.47,36.63,25600.0,28.0295,28.1909,28.0295,28.1525,25600.0
2007-08-20 12:05:00,36.6,36.64,36.56,36.58,3300.0,28.1295,28.1602,28.0987,28.1141,3300.0
2007-08-20 12:10:00,36.65,36.67,36.5,36.55,16000.0,28.1679,28.1833,28.0526,28.091,16000.0
2007-08-20 12:15:00,36.54,36.64,36.5,36.6,6900.0,28.0833,28.1602,28.0526,28.1295,6900.0
2007-08-20 12:20:00,36.62,36.85,36.62,36.67,37900.0,28.1448,28.3216,28.1448,28.1833,37900.0
2007-08-20 12:25:00,36.7,36.81,36.65,36.72,8200.0,28.2063,28.2909,28.1679,28.2217,8200.0
2007-08-20 12:30:00,36.8,36.8,36.72,36.77,3000.0,28.2832,28.2832,28.2217,28.2601,3000.0
2007-08-20 12:35:00,36.76,36.81,36.75,36.77,2700.0,28.2524,28.2909,28.2447,28.2601,2700.0
2007-08-20 12:40:00,36.77,36.77,36.71,36.71,3700.0,28.2601,28.2601,28.214,28.214,3700.0
2007-08-20 12:45:00,36.72,36.77,36.68,36.73,4000.0,28.2217,28.2601,28.1909,28.2294,4000.0
2007-08-20 12:50:00,36.72,36.76,36.7,36.73,1500.0,28.2217,28.2524,28.2063,28.2294,1500.0
2007-08-20 12:55:00,36.69,36.76,36.63,36.7,6400.0,28.1986,28.2524,28.1525,28.2063,6400.0
2007-08-20 13:00:00,36.69,36.71,36.64,36.71,3600.0,28.1986,28.214,28.1602,28.214,3600.0
2007-08-20 13:05:00,36.65,36.71,36.65,36.66,4200.0,28.1679,28.214,28.1679,28.1756,4200.0
2007-08-20 13:10:00,36.71,36.73,36.64,36.68,6000.0,28.214,28.2294,28.1602,28.1909,6000.0
2007-08-20 13:15:00,36.7,36.75,36.65,36.69,5100.0,28.2063,28.2447,28.1679,28.1986,5100.0
2007-08-20 13:20:00,36.65,36.7,36.62,36.69,6900.0,28.1679,28.2063,28.1448,28.1986,6900.0
2007-08-20 13:25:00,36.64,36.7,36.64,36.7,1200.0,28.1602,28.2063,28.1602,28.2063,1200.0
2007-08-20 13:30:00,36.71,36.72,36.66,36.7,4600.0,28.214,28.2217,28.1756,28.2063,4600.0
2007-08-20 13:35:00,36.7,36.71,36.66,36.69,3500.0,28.2063,28.214,28.1756,28.1986,3500.0
2007-08-20 13:40:00,36.68,36.8,36.67,36.8,6000.0,28.1909,28.2832,28.1833,28.2832,6000.0
2007-08-20 13:45:00,36.79,36.85,36.73,36.85,5000.0,28.2755,28.3216,28.2294,28.3216,5000.0
2007-08-20 13:50:00,36.89,36.9,36.78,36.82,6100.0,28.3523,28.36,28.2678,28.2985,6100.0
2007-08-20 13:55:00,36.82,36.88,36.8,36.8,3600.0,28.2985,28.3447,28.2832,28.2832,3600.0
2007-08-20 14:00:00,36.79,36.81,36.72,36.75,6100.0,28.2755,28.2909,28.2217,28.2447,6100.0
2007-08-20 14:05:00,36.73,36.79,36.72,36.75,6100.0,28.2294,28.2755,28.2217,28.2447,6100.0
2007-08-20 14:10:00,36.75,36.77,36.68,36.71,16300.0,28.2447,28.2601,28.1909,28.214,16300.0
2007-08-20 14:15:00,36.68,36.71,36.67,36.71,1900.0,28.1909,28.214,28.1833,28.214,1900.0
2007-08-20 14:20:00,36.71,36.75,36.68,36.71,8800.0,28.214,28.2447,28.1909,28.214,8800.0
2007-08-20 14:25:00,36.7,36.73,36.67,36.7,4800.0,28.2063,28.2294,28.1833,28.2063,4800.0
2007-08-20 14:30:00,36.73,36.88,36.69,36.86,9500.0,28.2294,28.3447,28.1986,28.3293,9500.0
2007-08-20 14:35:00,36.86,37.1,36.84,37.05,9700.0,28.3293,28.5137,28.3139,28.4753,9700.0
2007-08-20 14:40:00,37.07,37.07,36.99,37.0,3600.0,28.4907,28.4907,28.4292,28.4369,3600.0
2007-08-20 14:45:00,37.05,37.13,37.01,37.09,6500.0,28.4753,28.5368,28.4446,28.5061,6500.0
2007-08-20 14:50:00,37.07,37.16,37.05,37.09,5600.0,28.4907,28.5599,28.4753,28.5061,5600.0
2007-08-20 14:55:00,37.09,37.3,37.08,37.26,6800.0,28.5061,28.6675,28.4984,28.6367,6800.0
2007-08-20 15:00:00,37.23,37.42,37.23,37.39,12800.0,28.6137,28.7597,28.6137,28.7366,12800.0
2007-08-20 15:05:00,37.43,37.43,37.14,37.22,15900.0,28.7674,28.7674,28.5445,28.606,15900.0
2007-08-20 15:10:00,37.21,37.29,37.17,37.29,9100.0,28.5983,28.6598,28.5675,28.6598,9100.0
2007-08-20 15:15:00,37.27,37.33,37.25,37.27,10900.0,28.6444,28.6905,28.629,28.6444,10900.0
2007-08-20 15:20:00,37.26,37.31,37.25,37.3,9700.0,28.6367,28.6751,28.629,28.6675,9700.0
2007-08-20 15:25:00,37.3,37.32,37.23,37.27,15200.0,28.6675,28.6828,28.6137,28.6444,15200.0
2007-08-20 15:30:00,37.25,37.27,37.11,37.14,9400.0,28.629,28.6444,28.5214,28.5445,9400.0
2007-08-20 15:35:00,37.13,37.16,37.08,37.1,21300.0,28.5368,28.5599,28.4984,28.5137,21300.0
2007-08-20 15:40:00,37.11,37.17,37.09,37.16,9400.0,28.5214,28.5675,28.5061,28.5599,9400.0
2007-08-20 15:45:00,37.17,37.27,37.11,37.25,13700.0,28.5675,28.6444,28.5214,28.629,13700.0
2007-08-20 15:50:00,37.26,37.28,37.14,37.18,11900.0,28.6367,28.6521,28.5445,28.5752,11900.0
2007-08-20 15:55:00,37.16,37.18,37.08,37.09,13800.0,28.5599,28.5752,28.4984,28.5061,13800.0
2007-08-21 09:35:00,36.76,36.76,36.47,36.63,18100.0,28.2524,28.2524,28.0295,28.1525,18100.0
2007-08-21 09:40:00,36.63,36.84,36.62,36.64,16200.0,28.1525,28.3139,28.1448,28.1602,16200.0
2007-08-21 09:45:00,36.67,36.79,36.63,36.73,7500.0,28.1833,28.2755,28.1525,28.2294,7500.0
2007-08-21 09:50:00,36.71,37.08,36.7,37.07,8200.0,28.214,28.4984,28.2063,28.4907,8200.0
2007-08-21 09:55:00,37.09,37.09,36.92,36.92,3000.0,28.5061,28.5061,28.3754,28.3754,3000.0
2007-08-21 10:00:00,36.94,37.0,36.85,36.92,15300.0,28.3908,28.4369,28.3216,28.3754,15300.0
2007-08-21 10:05:00,36.85,37.19,36.85,37.04,21500.0,28.3216,28.5829,28.3216,28.4676,21500.0
2007-08-21 10:10:00,37.02,37.07,36.85,36.85,26400.0,28.4523,28.4907,28.3216,28.3216,26400.0
2007-08-21 10:15:00,36.9,36.9,36.76,36.82,6700.0,28.36,28.36,28.2524,28.2985,6700.0
2007-08-21 10:20:00,36.81,36.94,36.75,36.81,24000.0,28.2909,28.3908,28.2447,28.2909,24000.0
2007-08-21 10:25:00,36.84,36.87,36.77,36.87,1800.0,28.3139,28.337,28.2601,28.337,1800.0
2007-08-21 10:30:00,36.87,36.97,36.87,36.87,4100.0,28.337,28.4138,28.337,28.337,4100.0
2007-08-21 10:35:00,36.87,36.87,36.7,36.84,6500.0,28.337,28.337,28.2063,28.3139,6500.0
2007-08-21 10:40:00,36.87,36.89,36.8,36.86,3600.0,28.337,28.3523,28.2832,28.3293,3600.0
2007-08-21 10:45:00,36.82,36.87,36.79,36.87,4800.0,28.2985,28.337,28.2755,28.337,4800.0
2007-08-21 10:50:00,36.84,36.86,36.8,36.8,2000.0,28.3139,28.3293,28.2832,28.2832,2000.0
2007-08-21 10:55:00,36.81,36.85,36.81,36.81,2300.0,28.2909,28.3216,28.2909,28.2909,2300.0
2007-08-21 11:00:00,36.83,36.92,36.8,36.92,4400.0,28.3062,28.3754,28.2832,28.3754,4400.0
2007-08-21 11:05:00,36.92,37.04,36.86,36.88,6200.0,28.3754,28.4676,28.3293,28.3447,6200.0
2007-08-21 11:10:00,36.88,36.9,36.86,36.9,4600.0,28.3447,28.36,28.3293,28.36,4600.0
2007-08-21 11:15:00,36.9,36.93,36.85,36.9,3600.0,28.36,28.3831,28.3216,28.36,3600.0
2007-08-21 11:20:00,36.91,36.99,36.89,36.89,5300.0,28.3677,28.4292,28.3523,28.3523,5300.0
2007-08-21 11:25:00,36.92,37.08,36.89,37.07,7100.0,28.3754,28.4984,28.3523,28.4907,7100.0
2007-08-21 11:30:00,37.09,37.33,37.09,37.3,10100.0,28.5061,28.6905,28.5061,28.6675,10100.0
2007-08-21 11:35:00,37.27,37.28,37.13,37.13,14100.0,28.6444,28.6521,28.5368,28.5368,14100.0
2007-08-21 11:40:00,37.13,37.22,37.13,37.18,3600.0,28.5368,28.606,28.5368,28.5752,3600.0
2007-08-21 11:45:00,37.2,37.23,37.16,37.22,3500.0,28.5906,28.6137,28.5599,28.606,3500.0
2007-08-21 11:50:00,37.23,37.23,37.16,37.16,1700.0,28.6137,28.6137,28.5599,28.5599,1700.0
2007-08-21 11:55:00,37.18,37.22,37.11,37.11,10100.0,28.5752,28.606,28.5214,28.5214,10100.0
2007-08-21 12:00:00,37.11,37.11,37.03,37.03,1200.0,28.5214,28.5214,28.4599,28.4599,1200.0
2007-08-21 12:05:00,37.03,37.08,37.02,37.03,7900.0,28.4599,28.4984,28.4523,28.4599,7900.0
2007-08-21 12:10:00,37.0,37.03,36.98,37.0,800.0,28.4369,28.4599,28.4215,28.4369,800.0
2007-08-21 12:15:00,37.0,37.02,36.98,36.98,4200.0,28.4369,28.4523,28.4215,28.4215,4200.0
2007-08-21 12:20:00,36.99,37.03,36.98,37.01,2100.0,28.4292,28.4599,28.4215,28.4446,2100.0
2007-08-21 12:25:00,36.96,37.0,36.93,36.93,1200.0,28.4061,28.4369,28.3831,28.3831,1200.0
2007-08-21 12:30:00,36.93,36.95,36.81,36.85,7800.0,28.3831,28.3985,28.2909,28.3216,7800.0
2007-08-21 12:35:00,36.85,36.91,36.82,36.82,2900.0,28.3216,28.3677,28.2985,28.2985,2900.0
2007-08-21 12:40:00,36.89,36.91,36.81,36.85,10600.0,28.3523,28.3677,28.2909,28.3216,10600.0
2007-08-21 12:45:00,36.82,36.86,36.72,36.74,11000.0,28.2985,28.3293,28.2217,28.2371,11000.0
2007-08-21 12:50:00,36.73,36.93,36.73,36.87,6100.0,28.2294,28.3831,28.2294,28.337,6100.0
2007-08-21 12:55:00,36.89,36.96,36.88,36.96,2200.0,28.3523,28.4061,28.3447,28.4061,2200.0
2007-08-21 13:00:00,36.96,37.0,36.91,36.96,2400.0,28.4061,28.4369,28.3677,28.4061,2400.0
2007-08-21 13:05:00,36.9,36.93,36.83,36.91,3600.0,28.36,28.3831,28.3062,28.3677,3600.0
2007-08-21 13:10:00,36.9,36.9,36.86,36.88,1800.0,28.36,28.36,28.3293,28.3447,1800.0
2007-08-21 13:15:00,36.91,37.04,36.9,37.02,9400.0,28.3677,28.4676,28.36,28.4523,9400.0
2007-08-21 13:20:00,37.03,37.03,36.95,36.95,2700.0,28.4599,28.4599,28.3985,28.3985,2700.0
2007-08-21 13:25:00,37.0,37.0,36.94,36.99,1300.0,28.4369,28.4369,28.3908,28.4292,1300.0
2007-08-21 13:30:00,36.95,36.99,36.89,36.89,1900.0,28.3985,28.4292,28.3523,28.3523,1900.0
2007-08-21 13:35:00,36.95,36.96,36.88,36.88,2100.0,28.3985,28.4061,28.3447,28.3447,2100.0
2007-08-21 13:40:00,36.86,36.93,36.86,36.93,2700.0,28.3293,28.3831,28.3293,28.3831,2700.0
2007-08-21 13:45:00,36.95,36.99,36.91,36.95,4300.0,28.3985,28.4292,28.3677,28.3985,4300.0
2007-08-21 13:50:00,36.91,36.95,36.88,36.91,2100.0,28.3677,28.3985,28.3447,28.3677,2100.0
2007-08-21 13:55:00,36.91,36.96,36.88,36.91,5400.0,28.3677,28.4061,28.3447,28.3677,5400.0
2007-08-21 14:00:00,36.93,37.1,36.9,37.09,9400.0,28.3831,28.5137,28.36,28.5061,9400.0
2007-08-21 14:05:00,37.08,37.14,37.02,37.04,2900.0,28.4984,28.5445,28.4523,28.4676,2900.0
2007-08-21 14:10:00,37.05,37.05,36.96,36.99,2100.0,28.4753,28.4753,28.4061,28.4292,2100.0
2007-08-21 14:15:00,37.0,37.0,36.94,36.97,3000.0,28.4369,28.4369,28.3908,28.4138,3000.0
2007-08-21 14:20:00,36.96,37.0,36.87,37.0,4000.0,28.4061,28.4369,28.337,28.4369,4000.0
2007-08-21 14:25:00,36.97,37.0,36.96,37.0,1900.0,28.4138,28.4369,28.4061,28.4369,1900.0
2007-08-21 14:30:00,36.97,37.01,36.84,36.88,7100.0,28.4138,28.4446,28.3139,28.3447,7100.0
2007-08-21 14:35:00,36.91,37.02,36.87,36.87,9200.0,28.3677,28.4523,28.337,28.337,9200.0
2007-08-21 14:40:00,36.88,36.95,36.87,36.9,2000.0,28.3447,28.3985,28.337,28.36,2000.0
2007-08-21 14:45:00,36.9,36.97,36.85,36.97,4100.0,28.36,28.4138,28.3216,28.4138,4100.0
2007-08-21 14:50:00,36.99,37.01,36.91,36.94,4000.0,28.4292,28.4446,28.3677,28.3908,4000.0
2007-08-21 14:55:00,36.93,37.01,36.92,37.01,2100.0,28.3831,28.4446,28.3754,28.4446,2100.0
2007-08-21 15:00:00,36.99,37.08,36.99,37.04,4500.0,28.4292,28.4984,28.4292,28.4676,4500.0
2007-08-21 15:05:00,37.05,37.06,37.0,37.0,2500.0,28.4753,28.483,28.4369,28.4369,2500.0
2007-08-21 15:10:00,37.03,37.04,36.96,37.03,3900.0,28.4599,28.4676,28.4061,28.4599,3900.0
2007-08-21 15:15:00,37.01,37.06,36.99,37.01,2600.0,28.4446,28.483,28.4292,28.4446,2600.0
2007-08-21 15:20:00,37.01,37.04,36.93,37.02,3800.0,28.4446,28.4676,28.3831,28.4523,3800.0
2007-08-21 15:25:00,37.02,37.11,36.97,37.06,8500.0,28.4523,28.5214,28.4138,28.483,8500.0
2007-08-21 15:30:00,37.06,37.14,37.04,37.1,5200.0,28.483,28.5445,28.4676,28.5137,5200.0
2007-08-21 15:35:00,37.14,37.14,37.06,37.07,4800.0,28.5445,28.5445,28.483,28.4907,4800.0
2007-08-21 15:40:00,37.09,37.2,37.0,37.2,6400.0,28.5061,28.5906,28.4369,28.5906,6400.0
2007-08-21 15:45:00,37.16,37.23,37.07,37.17,6900.0,28.5599,28.6137,28.4907,28.5675,6900.0
2007-08-21 15:50:00,37.14,37.15,36.98,36.99,4900.0,28.5445,28.5522,28.4215,28.4292,4900.0
2007-08-21 15:55:00,37.0,37.06,36.76,36.99,25800.0,28.4369,28.483,28.2524,28.4292,25800.0
2007-08-22 09:30:00,37.42,37.42,37.38,37.38,5000.0,28.7597,28.7597,28.7289,28.7289,5000.0
2007-08-22 09:35:00,37.38,37.61,37.36,37.5,13800.0,28.7289,28.9057,28.7136,28.8212,13800.0
2007-08-22 09:40:00,37.43,37.78,37.43,37.66,29400.0,28.7674,29.0364,28.7674,28.9441,29400.0
2007-08-22 09:45:00,37.67,37.67,37.53,37.54,3700.0,28.9518,28.9518,28.8442,28.8519,3700.0
2007-08-22 09:50:00,37.54,37.54,37.44,37.49,3400.0,28.8519,28.8519,28.7751,28.8135,3400.0
2007-08-22 09:55:00,37.46,37.48,37.38,37.38,5700.0,28.7904,28.8058,28.7289,28.7289,5700.0
2007-08-22 10:00:00,37.37,37.49,37.33,37.48,4600.0,28.7213,28.8135,28.6905,28.8058,4600.0
2007-08-22 10:05:00,37.49,37.74,37.49,37.7,7900.0,28.8135,29.0056,28.8135,28.9749,7900.0
2007-08-22 10:10:00,37.74,37.86,37.73,37.83,14200.0,29.0056,29.0978,28.9979,29.0748,14200.0
2007-08-22 10:15:00,37.85,37.9,37.78,37.87,9700.0,29.0902,29.1286,29.0364,29.1055,9700.0
2007-08-22 10:20:00,37.85,37.86,37.71,37.76,25700.0,29.0902,29.0978,28.9826,29.021,25700.0
2007-08-22 10:25:00,37.76,37.77,37.4,37.45,10300.0,29.021,29.0287,28.7443,28.7827,10300.0
2007-08-22 10:30:00,37.49,37.52,37.42,37.52,4600.0,28.8135,28.8365,28.7597,28.8365,4600.0
2007-08-22 10:35:00,37.51,37.72,37.51,37.72,5800.0,28.8289,28.9903,28.8289,28.9903,5800.0
2007-08-22 10:40:00,37.76,37.84,37.74,37.75,7400.0,29.021,29.0825,29.0056,29.0133,7400.0
2007-08-22 10:45:00,37.75,37.78,37.74,37.77,5300.0,29.0133,29.0364,29.0056,29.0287,5300.0
2007-08-22 10:50:00,37.73,37.81,37.73,37.78,3900.0,28.9979,29.0594,28.9979,29.0364,3900.0
2007-08-22 10:55:00,37.73,37.82,37.72,37.77,3800.0,28.9979,29.0671,28.9903,29.0287,3800.0
2007-08-22 11:00:00,37.77,37.81,37.62,37.62,4500.0,29.0287,29.0594,28.9134,28.9134,4500.0
2007-08-22 11:05:00,37.66,37.66,37.52,37.55,4600.0,28.9441,28.9441,28.8365,28.8596,4600.0
2007-08-22 11:10:00,37.59,37.65,37.55,37.6,2400.0,28.8903,28.9365,28.8596,28.898,2400.0
2007-08-22 11:15:00,37.63,37.66,37.63,37.66,2100.0,28.9211,28.9441,28.9211,28.9441,2100.0
2007-08-22 11:20:00,37.66,37.71,37.66,37.71,1300.0,28.9441,28.9826,28.9441,28.9826,1300.0
2007-08-22 11:25:00,37.69,37.72,37.68,37.7,1300.0,28.9672,28.9903,28.9595,28.9749,1300.0
2007-08-22 11:30:00,37.69,37.69,37.54,37.55,6500.0,28.9672,28.9672,28.8519,28.8596,6500.0
2007-08-22 11:35:00,37.55,37.58,37.48,37.55,3800.0,28.8596,28.8827,28.8058,28.8596,3800.0
2007-08-22 11:40:00,37.55,37.55,37.48,37.54,5300.0,28.8596,28.8596,28.8058,28.8519,5300.0
2007-08-22 11:45:00,37.53,37.55,37.42,37.42,7100.0,28.8442,28.8596,28.7597,28.7597,7100.0
2007-08-22 11:50:00,37.42,37.47,37.39,37.46,4100.0,28.7597,28.7981,28.7366,28.7904,4100.0
2007-08-22 11:55:00,37.43,37.49,37.42,37.46,3400.0,28.7674,28.8135,28.7597,28.7904,3400.0
2007-08-22 12:00:00,37.39,37.43,37.36,37.39,5000.0,28.7366,28.7674,28.7136,28.7366,5000.0
2007-08-22 12:05:00,37.38,37.43,37.37,37.43,4100.0,28.7289,28.7674,28.7213,28.7674,4100.0
2007-08-22 12:10:00,37.39,37.44,37.36,37.38,2500.0,28.7366,28.7751,28.7136,28.7289,2500.0
2007-08-22 12:15:00,37.38,37.4,37.35,37.4,2300.0,28.7289,28.7443,28.7059,28.7443,2300.0
2007-08-22 12:20:00,37.4,37.43,37.4,37.41,3400.0,28.7443,28.7674,28.7443,28.752,3400.0
2007-08-22 12:25:00,37.42,37.42,37.33,37.33,2800.0,28.7597,28.7597,28.6905,28.6905,2800.0
2007-08-22 12:30:00,37.28,37.36,37.27,37.3,4500.0,28.6521,28.7136,28.6444,28.6675,4500.0
2007-08-22 12:35:00,37.28,37.31,37.21,37.31,10400.0,28.6521,28.6751,28.5983,28.6751,10400.0
2007-08-22 12:40:00,37.35,37.35,37.3,37.35,3600.0,28.7059,28.7059,28.6675,28.7059,3600.0
2007-08-22 12:45:00,37.35,37.37,37.27,37.3,4800.0,28.7059,28.7213,28.6444,28.6675,4800.0
2007-08-22 12:50:00,37.28,37.36,37.23,37.36,4200.0,28.6521,28.7136,28.6137,28.7136,4200.0
2007-08-22 12:55:00,37.37,37.39,37.28,37.31,3000.0,28.7213,28.7366,28.6521,28.6751,3000.0
2007-08-22 13:00:00,37.33,37.38,37.29,37.29,8400.0,28.6905,28.7289,28.6598,28.6598,8400.0
2007-08-22 13:05:00,37.29,37.33,37.21,37.26,2600.0,28.6598,28.6905,28.5983,28.6367,2600.0
2007-08-22 13:10:00,37.21,37.23,37.1,37.2,7700.0,28.5983,28.6137,28.5137,28.5906,7700.0
2007-08-22 13:15:00,37.16,37.26,37.15,37.26,2100.0,28.5599,28.6367,28.5522,28.6367,2100.0
2007-08-22 13:20:00,37.24,37.35,37.24,37.35,1600.0,28.6213,28.7059,28.6213,28.7059,1600.0
2007-08-22 13:25:00,37.34,37.38,37.32,37.35,2200.0,28.6982,28.7289,28.6828,28.7059,2200.0
2007-08-22 13:30:00,37.34,37.39,37.33,37.38,3700.0,28.6982,28.7366,28.6905,28.7289,3700.0
2007-08-22 13:35:00,37.38,37.4,37.38,37.39,3900.0,28.7289,28.7443,28.7289,28.7366,3900.0
2007-08-22 13:40:00,37.35,37.4,37.35,37.4,2000.0,28.7059,28.7443,28.7059,28.7443,2000.0
2007-08-22 13:45:00,37.41,37.49,37.39,37.45,9500.0,28.752,28.8135,28.7366,28.7827,9500.0
2007-08-22 13:50:00,37.46,37.51,37.45,37.46,4100.0,28.7904,28.8289,28.7827,28.7904,4100.0
2007-08-22 13:55:00,37.46,37.63,37.46,37.63,20200.0,28.7904,28.9211,28.7904,28.9211,20200.0
2007-08-22 14:00:00,37.62,37.71,37.62,37.64,7100.0,28.9134,28.9826,28.9134,28.9288,7100.0
2007-08-22 14:05:00,37.63,37.82,37.63,37.76,8800.0,28.9211,29.0671,28.9211,29.021,8800.0
2007-08-22 14:10:00,37.76,37.81,37.63,37.65,10400.0,29.021,29.0594,28.9211,28.9365,10400.0
2007-08-22 14:15:00,37.65,37.82,37.62,37.82,11200.0,28.9365,29.0671,28.9134,29.0671,11200.0
2007-08-22 14:20:00,37.81,37.88,37.77,37.8,9500.0,29.0594,29.1132,29.0287,29.0517,9500.0
2007-08-22 14:25:00,37.78,37.88,37.74,37.81,15300.0,29.0364,29.1132,29.0056,29.0594,15300.0
2007-08-22 14:30:00,37.79,37.83,37.71,37.76,6800.0,29.044,29.0748,28.9826,29.021,6800.0
2007-08-22 14:35:00,37.72,37.8,37.72,37.8,2800.0,28.9903,29.0517,28.9903,29.0517,2800.0
2007-08-22 14:40:00,37.8,37.81,37.76,37.79,3100.0,29.0517,29.0594,29.021,29.044,3100.0
2007-08-22 14:45:00,37.79,37.8,37.69,37.79,5100.0,29.044,29.0517,28.9672,29.044,5100.0
2007-08-22 14:50:00,37.79,37.89,37.76,37.82,7300.0,29.044,29.1209,29.021,29.0671,7300.0
2007-08-22 14:55:00,37.77,37.83,37.77,37.8,9900.0,29.0287,29.0748,29.0287,29.0517,9900.0
2007-08-22 15:00:00,37.8,37.83,37.73,37.76,7600.0,29.0517,29.0748,28.9979,29.021,7600.0
2007-08-22 15:05:00,37.75,37.76,37.6,37.63,10200.0,29.0133,29.021,28.898,28.9211,10200.0
2007-08-22 15:10:00,37.63,37.73,37.6,37.61,13500.0,28.9211,28.9979,28.898,28.9057,13500.0
2007-08-22 15:15:00,37.61,37.88,37.61,37.88,11500.0,28.9057,29.1132,28.9057,29.1132,11500.0
2007-08-22 15:20:00,37.86,37.97,37.86,37.91,12000.0,29.0978,29.1824,29.0978,29.1363,12000.0
2007-08-22 15:25:00,37.92,37.99,37.79,37.85,12900.0,29.144,29.1978,29.044,29.0902,12900.0
2007-08-22 15:30:00,37.85,38.1,37.85,38.07,18100.0,29.0902,29.2823,29.0902,29.2592,18100.0
2007-08-22 15:35:00,38.04,38.13,38.03,38.12,11100.0,29.2362,29.3054,29.2285,29.2977,11100.0
2007-08-22 15:40:00,38.12,38.23,38.12,38.21,21500.0,29.2977,29.3822,29.2977,29.3668,21500.0
2007-08-22 15:45:00,38.21,38.21,37.88,37.97,34300.0,29.3668,29.3668,29.1132,29.1824,34300.0
2007-08-22 15:50:00,37.97,38.1,37.96,37.98,18800.0,29.1824,29.2823,29.1747,29.1901,18800.0
2007-08-22 15:55:00,37.99,38.07,37.98,38.02,11700.0,29.1978,29.2592,29.1901,29.2208,11700.0
2007-08-23 09:30:00,37.98,37.98,37.9,37.98,7000.0,29.1901,29.1901,29.1286,29.1901,7000.0
2007-08-23 09:35:00,37.93,37.96,37.79,37.87,4300.0,29.1516,29.1747,29.044,29.1055,4300.0
2007-08-23 09:40:00,37.86,37.89,37.6,37.76,16100.0,29.0978,29.1209,28.898,29.021,16100.0
2007-08-23 09:45:00,37.78,37.8,37.7,37.72,12400.0,29.0364,29.0517,28.9749,28.9903,12400.0
2007-08-23 09:50:00,37.71,37.85,37.7,37.82,4700.0,28.9826,29.0902,28.9749,29.0671,4700.0
2007-08-23 09:55:00,37.82,37.9,37.79,37.87,3200.0,29.0671,29.1286,29.044,29.1055,3200.0
2007-08-23 10:00:00,37.93,38.07,37.9,38.02,4400.0,29.1516,29.2592,29.1286,29.2208,4400.0
2007-08-23 10:05:00,38.06,38.2,38.05,38.15,7200.0,29.2516,29.3592,29.2439,29.3207,7200.0
2007-08-23 10:10:00,38.18,38.2,38.0,38.0,4900.0,29.3438,29.3592,29.2054,29.2054,4900.0
2007-08-23 10:15:00,37.99,38.01,37.93,37.93,3700.0,29.1978,29.2131,29.1516,29.1516,3700.0
2007-08-23 10:20:00,37.91,37.93,37.83,37.9,11500.0,29.1363,29.1516,29.0748,29.1286,11500.0
2007-08-23 10:25:00,37.9,37.99,37.89,37.95,14400.0,29.1286,29.1978,29.1209,29.167,14400.0
2007-08-23 10:30:00,37.94,38.03,37.94,38.03,8800.0,29.1593,29.2285,29.1593,29.2285,8800.0
2007-08-23 10:35:00,38.02,38.05,37.99,38.01,5800.0,29.2208,29.2439,29.1978,29.2131,5800.0
2007-08-23 10:40:00,38.01,38.02,37.85,37.86,9200.0,29.2131,29.2208,29.0902,29.0978,9200.0
2007-08-23 10:45:00,37.85,37.87,37.81,37.82,6600.0,29.0902,29.1055,29.0594,29.0671,6600.0
2007-08-23 10:50:00,37.85,37.86,37.81,37.83,1600.0,29.0902,29.0978,29.0594,29.0748,1600.0
2007-08-23 10:55:00,37.82,37.82,37.77,37.78,4400.0,29.0671,29.0671,29.0287,29.0364,4400.0
2007-08-23 11:00:00,37.78,37.79,37.67,37.72,5300.0,29.0364,29.044,28.9518,28.9903,5300.0
2007-08-23 11:05:00,37.66,37.72,37.63,37.72,4400.0,28.9441,28.9903,28.9211,28.9903,4400.0
2007-08-23 11:10:00,37.69,37.72,37.63,37.65,7200.0,28.9672,28.9903,28.9211,28.9365,7200.0
2007-08-23 11:15:00,37.63,37.73,37.62,37.73,6100.0,28.9211,28.9979,28.9134,28.9979,6100.0
2007-08-23 11:20:00,37.72,37.78,37.72,37.76,4200.0,28.9903,29.0364,28.9903,29.021,4200.0
2007-08-23 11:25:00,37.82,37.82,37.68,37.71,4900.0,29.0671,29.0671,28.9595,28.9826,4900.0
2007-08-23 11:30:00,37.71,37.77,37.69,37.74,7600.0,28.9826,29.0287,28.9672,29.0056,7600.0
2007-08-23 11:35:00,37.73,37.76,37.71,37.74,7900.0,28.9979,29.021,28.9826,29.0056,7900.0
2007-08-23 11:40:00,37.74,37.76,37.69,37.74,17000.0,29.0056,29.021,28.9672,29.0056,17000.0
2007-08-23 11:45:00,37.74,37.76,37.7,37.7,3000.0,29.0056,29.021,28.9749,28.9749,3000.0
2007-08-23 11:50:00,37.7,37.77,37.69,37.77,11700.0,28.9749,29.0287,28.9672,29.0287,11700.0
2007-08-23 11:55:00,37.77,37.79,37.76,37.77,8500.0,29.0287,29.044,29.021,29.0287,8500.0
2007-08-23 12:00:00,37.79,37.89,37.78,37.89,5000.0,29.044,29.1209,29.0364,29.1209,5000.0
2007-08-23 12:05:00,37.83,37.93,37.83,37.89,2500.0,29.0748,29.1516,29.0748,29.1209,2500.0
2007-08-23 12:10:00,37.89,37.98,37.88,37.9,7700.0,29.1209,29.1901,29.1132,29.1286,7700.0
2007-08-23 12:15:00,37.87,37.91,37.82,37.88,15800.0,29.1055,29.1363,29.0671,29.1132,15800.0
2007-08-23 12:20:00,37.89,37.91,37.83,37.84,5000.0,29.1209,29.1363,29.0748,29.0825,5000.0
2007-08-23 12:25:00,37.84,37.84,37.76,37.83,5300.0,29.0825,29.0825,29.021,29.0748,5300.0
2007-08-23 12:30:00,37.83,37.93,37.8,37.92,4700.0,29.0748,29.1516,29.0517,29.144,4700.0
2007-08-23 12:35:00,37.87,37.87,37.83,37.84,5900.0,29.1055,29.1055,29.0748,29.0825,5900.0
2007-08-23 12:40:00,37.84,37.86,37.81,37.81,8300.0,29.0825,29.0978,29.0594,29.0594,8300.0
2007-08-23 12:45:00,37.78,37.83,37.78,37.83,1500.0,29.0364,29.0748,29.0364,29.0748,1500.0
2007-08-23 12:50:00,37.83,37.84,37.75,37.77,8700.0,29.0748,29.0825,29.0133,29.0287,8700.0
2007-08-23 12:55:00,37.76,37.8,37.73,37.77,5200.0,29.021,29.0517,28.9979,29.0287,5200.0
2007-08-23 13:00:00,37.77,37.81,37.74,37.78,4600.0,29.0287,29.0594,29.0056,29.0364,4600.0
2007-08-23 13:05:00,37.79,37.83,37.76,37.8,4300.0,29.044,29.0748,29.021,29.0517,4300.0
2007-08-23 13:10:00,37.8,37.9,37.8,37.88,4200.0,29.0517,29.1286,29.0517,29.1132,4200.0
2007-08-23 13:15:00,37.88,37.88,37.82,37.85,8700.0,29.1132,29.1132,29.0671,29.0902,8700.0
2007-08-23 13:20:00,37.85,37.86,37.82,37.84,2700.0,29.0902,29.0978,29.0671,29.0825,2700.0
2007-08-23 13:25:00,37.85,37.87,37.84,37.84,3300.0,29.0902,29.1055,29.0825,29.0825,3300.0
2007-08-23 13:30:00,37.84,37.9,37.84,37.88,3600.0,29.0825,29.1286,29.0825,29.1132,3600.0
2007-08-23 13:35:00,37.86,37.96,37.86,37.9,6400.0,29.0978,29.1747,29.0978,29.1286,6400.0
2007-08-23 13:40:00,37.9,38.1,37.9,38.08,4200.0,29.1286,29.2823,29.1286,29.2669,4200.0
2007-08-23 13:45:00,38.07,38.09,38.03,38.07,2000.0,29.2592,29.2746,29.2285,29.2592,2000.0
2007-08-23 13:50:00,38.06,38.06,37.99,38.03,1800.0,29.2516,29.2516,29.1978,29.2285,1800.0
2007-08-23 13:55:00,38.04,38.06,38.0,38.04,3100.0,29.2362,29.2516,29.2054,29.2362,3100.0
2007-08-23 14:00:00,38.08,38.11,38.05,38.11,5600.0,29.2669,29.29,29.2439,29.29,5600.0
2007-08-23 14:05:00,38.15,38.19,38.12,38.15,6900.0,29.3207,29.3515,29.2977,29.3207,6900.0
2007-08-23 14:10:00,38.19,38.2,38.15,38.2,5600.0,29.3515,29.3592,29.3207,29.3592,5600.0
2007-08-23 14:15:00,38.2,38.2,38.1,38.1,7200.0,29.3592,29.3592,29.2823,29.2823,7200.0
2007-08-23 14:20:00,38.11,38.13,38.01,38.02,5600.0,29.29,29.3054,29.2131,29.2208,5600.0
2007-08-23 14:25:00,38.01,38.05,38.0,38.01,1700.0,29.2131,29.2439,29.2054,29.2131,1700.0
2007-08-23 14:30:00,38.01,38.01,37.98,38.01,1900.0,29.2131,29.2131,29.1901,29.2131,1900.0
2007-08-23 14:35:00,38.02,38.03,37.94,37.94,5100.0,29.2208,29.2285,29.1593,29.1593,5100.0
2007-08-23 14:40:00,37.93,37.94,37.83,37.85,6000.0,29.1516,29.1593,29.0748,29.0902,6000.0
2007-08-23 14:45:00,37.86,37.91,37.84,37.91,5000.0,29.0978,29.1363,29.0825,29.1363,5000.0
2007-08-23 14:50:00,37.87,37.99,37.87,37.99,6700.0,29.1055,29.1978,29.1055,29.1978,6700.0
2007-08-23 14:55:00,37.97,37.97,37.92,37.93,7700.0,29.1824,29.1824,29.144,29.1516,7700.0
2007-08-23 15:00:00,37.95,38.0,37.9,37.91,8300.0,29.167,29.2054,29.1286,29.1363,8300.0
2007-08-23 15:05:00,37.91,37.96,37.89,37.96,7500.0,29.1363,29.1747,29.1209,29.1747,7500.0
2007-08-23 15:10:00,37.93,37.98,37.93,37.95,3800.0,29.1516,29.1901,29.1516,29.167,3800.0
2007-08-23 15:15:00,37.95,38.2,37.94,38.17,15500.0,29.167,29.3592,29.1593,29.3361,15500.0
2007-08-23 15:20:00,38.16,38.22,38.16,38.19,12400.0,29.3284,29.3745,29.3284,29.3515,12400.0
2007-08-23 15:25:00,38.18,38.2,38.12,38.12,7200.0,29.3438,29.3592,29.2977,29.2977,7200.0
2007-08-23 15:30:00,38.12,38.2,38.12,38.19,7200.0,29.2977,29.3592,29.2977,29.3515,7200.0
2007-08-23 15:35:00,38.19,38.2,38.07,38.07,11900.0,29.3515,29.3592,29.2592,29.2592,11900.0
2007-08-23 15:40:00,38.08,38.14,37.94,38.13,11900.0,29.2669,29.313,29.1593,29.3054,11900.0
2007-08-23 15:45:00,38.14,38.19,38.1,38.11,8700.0,29.313,29.3515,29.2823,29.29,8700.0
2007-08-23 15:50:00,38.11,38.16,38.09,38.11,9300.0,29.29,29.3284,29.2746,29.29,9300.0
2007-08-23 15:55:00,38.11,38.11,37.93,37.94,14300.0,29.29,29.29,29.1516,29.1593,14300.0
2007-08-24 09:30:00,37.89,37.89,37.79,37.8,2900.0,29.1209,29.1209,29.044,29.0517,2900.0
2007-08-24 09:35:00,37.79,37.79,37.6,37.63,1800.0,29.044,29.044,28.898,28.9211,1800.0
2007-08-24 09:40:00,37.65,37.71,37.6,37.66,3900.0,28.9365,28.9826,28.898,28.9441,3900.0
2007-08-24 09:45:00,37.7,37.95,37.68,37.9,14600.0,28.9749,29.167,28.9595,29.1286,14600.0
2007-08-24 09:50:00,37.95,38.17,37.95,38.09,5600.0,29.167,29.3361,29.167,29.2746,5600.0
2007-08-24 09:55:00,38.08,38.12,37.95,38.04,4000.0,29.2669,29.2977,29.167,29.2362,4000.0
2007-08-24 10:00:00,38.04,38.19,38.02,38.19,8900.0,29.2362,29.3515,29.2208,29.3515,8900.0
2007-08-24 10:05:00,38.19,38.39,38.17,38.35,8800.0,29.3515,29.5052,29.3361,29.4744,8800.0
2007-08-24 10:10:00,38.33,38.36,38.18,38.18,4600.0,29.4591,29.4821,29.3438,29.3438,4600.0
2007-08-24 10:15:00,38.2,38.26,38.2,38.22,1600.0,29.3592,29.4053,29.3592,29.3745,1600.0
2007-08-24 10:20:00,38.22,38.26,38.16,38.26,5100.0,29.3745,29.4053,29.3284,29.4053,5100.0
2007-08-24 10:25:00,38.26,38.27,38.23,38.24,2400.0,29.4053,29.413,29.3822,29.3899,2400.0
2007-08-24 10:30:00,38.25,38.27,38.1,38.1,3700.0,29.3976,29.413,29.2823,29.2823,3700.0
2007-08-24 10:35:00,38.09,38.11,38.03,38.07,2200.0,29.2746,29.29,29.2285,29.2592,2200.0
2007-08-24 10:40:00,38.07,38.1,38.06,38.1,1700.0,29.2592,29.2823,29.2516,29.2823,1700.0
2007-08-24 10:45:00,38.06,38.07,38.0,38.05,3200.0,29.2516,29.2592,29.2054,29.2439,3200.0
2007-08-24 10:50:00,38.04,38.07,37.98,38.07,2800.0,29.2362,29.2592,29.1901,29.2592,2800.0
2007-08-24 10:55:00,38.03,38.11,38.03,38.08,2600.0,29.2285,29.29,29.2285,29.2669,2600.0
2007-08-24 11:00:00,38.07,38.13,38.06,38.13,3000.0,29.2592,29.3054,29.2516,29.3054,3000.0
2007-08-24 11:05:00,38.14,38.22,38.1,38.22,4900.0,29.313,29.3745,29.2823,29.3745,4900.0
2007-08-24 11:10:00,38.18,38.25,38.18,38.21,4200.0,29.3438,29.3976,29.3438,29.3668,4200.0
2007-08-24 11:15:00,38.25,38.26,38.22,38.24,1200.0,29.3976,29.4053,29.3745,29.3899,1200.0
2007-08-24 11:20:00,38.24,38.31,38.24,38.3,5400.0,29.3899,29.4437,29.3899,29.436,5400.0
2007-08-24 11:25:00,38.28,38.34,38.28,38.33,1600.0,29.4206,29.4668,29.4206,29.4591,1600.0
2007-08-24 11:30:00,38.32,38.37,38.32,38.37,2600.0,29.4514,29.4898,29.4514,29.4898,2600.0
2007-08-24 11:35:00,38.34,38.47,38.34,38.44,5800.0,29.4668,29.5667,29.4668,29.5436,5800.0
2007-08-24 11:40:00,38.37,38.45,38.37,38.45,3600.0,29.4898,29.5513,29.4898,29.5513,3600.0
2007-08-24 11:45:00,38.38,38.47,38.38,38.43,2000.0,29.4975,29.5667,29.4975,29.5359,2000.0
2007-08-24 11:50:00,38.47,38.5,38.45,38.49,4300.0,29.5667,29.5897,29.5513,29.582,4300.0
2007-08-24 11:55:00,38.49,38.5,38.48,38.5,2000.0,29.582,29.5897,29.5744,29.5897,2000.0
2007-08-24 12:00:00,38.48,38.5,38.41,38.48,7600.0,29.5744,29.5897,29.5206,29.5744,7600.0
2007-08-24 12:05:00,38.46,38.5,38.31,38.39,19000.0,29.559,29.5897,29.4437,29.5052,19000.0
2007-08-24 12:10:00,38.38,38.4,38.24,38.25,11600.0,29.4975,29.5129,29.3899,29.3976,11600.0
2007-08-24 12:15:00,38.23,38.33,38.23,38.33,2700.0,29.3822,29.4591,29.3822,29.4591,2700.0
2007-08-24 12:20:00,38.33,38.43,38.33,38.39,2500.0,29.4591,29.5359,29.4591,29.5052,2500.0
2007-08-24 12:25:00,38.37,38.43,38.36,38.36,2100.0,29.4898,29.5359,29.4821,29.4821,2100.0
2007-08-24 12:30:00,38.41,38.41,38.33,38.33,500.0,29.5206,29.5206,29.4591,29.4591,500.0
2007-08-24 12:35:00,38.34,38.39,38.34,38.39,1100.0,29.4668,29.5052,29.4668,29.5052,1100.0
2007-08-24 12:40:00,38.4,38.4,38.35,38.35,2000.0,29.5129,29.5129,29.4744,29.4744,2000.0
2007-08-24 12:45:00,38.34,38.34,38.29,38.3,2500.0,29.4668,29.4668,29.4283,29.436,2500.0
2007-08-24 12:50:00,38.29,38.31,38.26,38.31,1000.0,29.4283,29.4437,29.4053,29.4437,1000.0
2007-08-24 12:55:00,38.28,38.36,38.28,38.3,2300.0,29.4206,29.4821,29.4206,29.436,2300.0
2007-08-24 13:00:00,38.3,38.32,38.28,38.29,1300.0,29.436,29.4514,29.4206,29.4283,1300.0
2007-08-24 13:05:00,38.31,38.36,38.29,38.34,1700.0,29.4437,29.4821,29.4283,29.4668,1700.0
2007-08-24 13:10:00,38.34,38.48,38.34,38.43,4200.0,29.4668,29.5744,29.4668,29.5359,4200.0
2007-08-24 13:15:00,38.43,38.47,38.43,38.47,700.0,29.5359,29.5667,29.5359,29.5667,700.0
2007-08-24 13:20:00,38.45,38.45,38.44,38.44,900.0,29.5513,29.5513,29.5436,29.5436,900.0
2007-08-24 13:25:00,38.45,38.47,38.38,38.38,2600.0,29.5513,29.5667,29.4975,29.4975,2600.0
2007-08-24 13:30:00,38.39,38.43,38.37,38.43,4900.0,29.5052,29.5359,29.4898,29.5359,4900.0
2007-08-24 13:35:00,38.43,38.47,38.43,38.44,3200.0,29.5359,29.5667,29.5359,29.5436,3200.0
2007-08-24 13:40:00,38.45,38.48,38.43,38.48,2100.0,29.5513,29.5744,29.5359,29.5744,2100.0
2007-08-24 13:45:00,38.47,38.47,38.41,38.41,3100.0,29.5667,29.5667,29.5206,29.5206,3100.0
2007-08-24 13:50:00,38.42,38.43,38.39,38.43,1000.0,29.5282,29.5359,29.5052,29.5359,1000.0
2007-08-24 13:55:00,38.43,38.43,38.4,38.43,1400.0,29.5359,29.5359,29.5129,29.5359,1400.0
2007-08-24 14:00:00,38.42,38.45,38.4,38.44,1000.0,29.5282,29.5513,29.5129,29.5436,1000.0
2007-08-24 14:05:00,38.46,38.49,38.43,38.43,4600.0,29.559,29.582,29.5359,29.5359,4600.0
2007-08-24 14:10:00,38.43,38.49,38.42,38.48,4400.0,29.5359,29.582,29.5282,29.5744,4400.0
2007-08-24 14:15:00,38.49,38.49,38.46,38.49,500.0,29.582,29.582,29.559,29.582,500.0
2007-08-24 14:20:00,38.45,38.49,38.44,38.46,1100.0,29.5513,29.582,29.5436,29.559,1100.0
2007-08-24 14:25:00,38.48,38.52,38.46,38.48,11700.0,29.5744,29.6051,29.559,29.5744,11700.0
2007-08-24 14:30:00,38.48,38.5,38.46,38.47,1800.0,29.5744,29.5897,29.559,29.5667,1800.0
2007-08-24 14:35:00,38.47,38.48,38.47,38.47,1200.0,29.5667,29.5744,29.5667,29.5667,1200.0
2007-08-24 14:40:00,38.48,38.48,38.4,38.41,5100.0,29.5744,29.5744,29.5129,29.5206,5100.0
2007-08-24 14:45:00,38.4,38.45,38.4,38.45,3800.0,29.5129,29.5513,29.5129,29.5513,3800.0
2007-08-24 14:50:00,38.42,38.5,38.42,38.49,3400.0,29.5282,29.5897,29.5282,29.582,3400.0
2007-08-24 14:55:00,38.5,38.5,38.48,38.5,5300.0,29.5897,29.5897,29.5744,29.5897,5300.0
2007-08-24 15:00:00,38.48,38.5,38.48,38.49,3700.0,29.5744,29.5897,29.5744,29.582,3700.0
2007-08-24 15:05:00,38.49,38.5,38.47,38.48,3600.0,29.582,29.5897,29.5667,29.5744,3600.0
2007-08-24 15:10:00,38.49,38.5,38.47,38.47,2500.0,29.582,29.5897,29.5667,29.5667,2500.0
2007-08-24 15:15:00,38.47,38.5,38.47,38.49,1700.0,29.5667,29.5897,29.5667,29.582,1700.0
2007-08-24 15:20:00,38.5,38.5,38.42,38.47,3300.0,29.5897,29.5897,29.5282,29.5667,3300.0
2007-08-24 15:25:00,38.47,38.55,38.46,38.54,4600.0,29.5667,29.6282,29.559,29.6205,4600.0
2007-08-24 15:30:00,38.54,38.63,38.54,38.61,6700.0,29.6205,29.6896,29.6205,29.6743,6700.0
2007-08-24 15:35:00,38.61,38.61,38.58,38.61,1600.0,29.6743,29.6743,29.6512,29.6743,1600.0
2007-08-24 15:40:00,38.61,38.64,38.59,38.63,4200.0,29.6743,29.6973,29.6589,29.6896,4200.0
2007-08-24 15:45:00,38.63,38.68,38.61,38.65,7800.0,29.6896,29.7281,29.6743,29.705,7800.0
2007-08-24 15:50:00,38.65,38.69,38.64,38.68,5300.0,29.705,29.7358,29.6973,29.7281,5300.0
2007-08-24 15:55:00,38.65,38.75,38.63,38.73,14900.0,29.705,29.7819,29.6896,29.7665,14900.0
2007-08-27 09:30:00,38.51,38.6,38.39,38.47,20500.0,29.5974,29.6666,29.5052,29.5667,20500.0
2007-08-27 09:35:00,38.43,38.48,38.36,38.48,3300.0,29.5359,29.5744,29.4821,29.5744,3300.0
2007-08-27 09:40:00,38.47,38.5,38.3,38.3,7300.0,29.5667,29.5897,29.436,29.436,7300.0
2007-08-27 09:45:00,38.3,38.35,38.2,38.35,6500.0,29.436,29.4744,29.3592,29.4744,6500.0
2007-08-27 09:50:00,38.31,38.33,38.16,38.23,6200.0,29.4437,29.4591,29.3284,29.3822,6200.0
2007-08-27 09:55:00,38.25,38.36,38.25,38.36,5800.0,29.3976,29.4821,29.3976,29.4821,5800.0
2007-08-27 10:00:00,38.43,38.5,38.25,38.3,10000.0,29.5359,29.5897,29.3976,29.436,10000.0
2007-08-27 10:05:00,38.33,38.34,38.23,38.25,11700.0,29.4591,29.4668,29.3822,29.3976,11700.0
2007-08-27 10:10:00,38.25,38.25,38.07,38.1,9400.0,29.3976,29.3976,29.2592,29.2823,9400.0
2007-08-27 10:15:00,38.1,38.11,38.1,38.1,4200.0,29.2823,29.29,29.2823,29.2823,4200.0
2007-08-27 10:20:00,38.1,38.17,38.09,38.13,10800.0,29.2823,29.3361,29.2746,29.3054,10800.0
2007-08-27 10:25:00,38.12,38.15,38.1,38.1,5700.0,29.2977,29.3207,29.2823,29.2823,5700.0
2007-08-27 10:30:00,38.12,38.14,38.1,38.1,6200.0,29.2977,29.313,29.2823,29.2823,6200.0
2007-08-27 10:35:00,38.1,38.1,37.97,38.02,11900.0,29.2823,29.2823,29.1824,29.2208,11900.0
2007-08-27 10:40:00,38.03,38.33,38.03,38.28,16400.0,29.2285,29.4591,29.2285,29.4206,16400.0
2007-08-27 10:45:00,38.29,38.37,38.29,38.37,8000.0,29.4283,29.4898,29.4283,29.4898,8000.0
2007-08-27 10:50:00,38.34,38.34,38.26,38.29,6900.0,29.4668,29.4668,29.4053,29.4283,6900.0
2007-08-27 10:55:00,38.3,38.39,38.3,38.36,3400.0,29.436,29.5052,29.436,29.4821,3400.0
2007-08-27 11:00:00,38.34,38.41,38.27,38.41,21400.0,29.4668,29.5206,29.413,29.5206,21400.0
2007-08-27 11:05:00,38.43,38.55,38.36,38.42,16800.0,29.5359,29.6282,29.4821,29.5282,16800.0
2007-08-27 11:10:00,38.42,38.52,38.4,38.5,13300.0,29.5282,29.6051,29.5129,29.5897,13300.0
2007-08-27 11:15:00,38.52,38.55,38.5,38.53,6300.0,29.6051,29.6282,29.5897,29.6128,6300.0
2007-08-27 11:20:00,38.52,38.53,38.5,38.5,8000.0,29.6051,29.6128,29.5897,29.5897,8000.0
2007-08-27 11:25:00,38.49,38.51,38.43,38.46,7100.0,29.582,29.5974,29.5359,29.559,7100.0
2007-08-27 11:30:00,38.45,38.46,38.38,38.39,3200.0,29.5513,29.559,29.4975,29.5052,3200.0
2007-08-27 11:35:00,38.43,38.54,38.39,38.49,5800.0,29.5359,29.6205,29.5052,29.582,5800.0
2007-08-27 11:40:00,38.44,38.44,38.34,38.37,4200.0,29.5436,29.5436,29.4668,29.4898,4200.0
2007-08-27 11:45:00,38.37,38.4,38.37,38.4,2200.0,29.4898,29.5129,29.4898,29.5129,2200.0
2007-08-27 11:50:00,38.4,38.41,38.38,38.39,4000.0,29.5129,29.5206,29.4975,29.5052,4000.0
2007-08-27 11:55:00,38.38,38.42,38.37,38.42,4400.0,29.4975,29.5282,29.4898,29.5282,4400.0
2007-08-27 12:00:00,38.41,38.41,38.34,38.34,4400.0,29.5206,29.5206,29.4668,29.4668,4400.0
2007-08-27 12:05:00,38.36,38.37,38.29,38.3,3100.0,29.4821,29.4898,29.4283,29.436,3100.0
2007-08-27 12:10:00,38.3,38.31,38.27,38.31,4000.0,29.436,29.4437,29.413,29.4437,4000.0
2007-08-27 12:15:00,38.31,38.34,38.31,38.33,1900.0,29.4437,29.4668,29.4437,29.4591,1900.0
2007-08-27 12:20:00,38.32,38.38,38.32,38.38,5200.0,29.4514,29.4975,29.4514,29.4975,5200.0
2007-08-27 12:25:00,38.38,38.39,38.36,38.36,1900.0,29.4975,29.5052,29.4821,29.4821,1900.0
2007-08-27 12:30:00,38.35,38.36,38.34,38.34,2700.0,29.4744,29.4821,29.4668,29.4668,2700.0
2007-08-27 12:35:00,38.35,38.4,38.35,38.37,2200.0,29.4744,29.5129,29.4744,29.4898,2200.0
2007-08-27 12:40:00,38.4,38.45,38.4,38.45,1900.0,29.5129,29.5513,29.5129,29.5513,1900.0
2007-08-27 12:45:00,38.44,38.59,38.44,38.57,8800.0,29.5436,29.6589,29.5436,29.6435,8800.0
2007-08-27 12:50:00,38.58,38.58,38.47,38.5,4400.0,29.6512,29.6512,29.5667,29.5897,4400.0
2007-08-27 12:55:00,38.49,38.5,38.48,38.5,2300.0,29.582,29.5897,29.5744,29.5897,2300.0
2007-08-27 13:00:00,38.49,38.63,38.49,38.6,4500.0,29.582,29.6896,29.582,29.6666,4500.0
2007-08-27 13:05:00,38.63,38.66,38.61,38.66,3200.0,29.6896,29.7127,29.6743,29.7127,3200.0
2007-08-27 13:10:00,38.65,38.66,38.61,38.62,4900.0,29.705,29.7127,29.6743,29.682,4900.0
2007-08-27 13:15:00,38.62,38.62,38.6,38.6,3700.0,29.682,29.682,29.6666,29.6666,3700.0
2007-08-27 13:20:00,38.61,38.61,38.56,38.58,2200.0,29.6743,29.6743,29.6358,29.6512,2200.0
2007-08-27 13:25:00,38.57,38.61,38.57,38.61,2100.0,29.6435,29.6743,29.6435,29.6743,2100.0
2007-08-27 13:30:00,38.61,38.61,38.6,38.6,2200.0,29.6743,29.6743,29.6666,29.6666,2200.0
2007-08-27 13:35:00,38.61,38.61,38.57,38.59,7800.0,29.6743,29.6743,29.6435,29.6589,7800.0
2007-08-27 13:40:00,38.57,38.57,38.54,38.57,4700.0,29.6435,29.6435,29.6205,29.6435,4700.0
2007-08-27 13:45:00,38.55,38.56,38.54,38.56,2000.0,29.6282,29.6358,29.6205,29.6358,2000.0
2007-08-27 13:50:00,38.57,38.59,38.56,38.56,6400.0,29.6435,29.6589,29.6358,29.6358,6400.0
2007-08-27 13:55:00,38.56,38.58,38.54,38.56,4400.0,29.6358,29.6512,29.6205,29.6358,4400.0
2007-08-27 14:00:00,38.55,38.57,38.54,38.56,2700.0,29.6282,29.6435,29.6205,29.6358,2700.0
2007-08-27 14:05:00,38.58,38.59,38.56,38.58,4400.0,29.6512,29.6589,29.6358,29.6512,4400.0
2007-08-27 14:10:00,38.58,38.61,38.55,38.61,5200.0,29.6512,29.6743,29.6282,29.6743,5200.0
2007-08-27 14:15:00,38.62,38.62,38.57,38.57,3200.0,29.682,29.682,29.6435,29.6435,3200.0
2007-08-27 14:20:00,38.6,38.61,38.57,38.6,2400.0,29.6666,29.6743,29.6435,29.6666,2400.0
2007-08-27 14:25:00,38.57,38.58,38.56,38.56,2100.0,29.6435,29.6512,29.6358,29.6358,2100.0
2007-08-27 14:30:00,38.6,38.67,38.58,38.67,15300.0,29.6666,29.7204,29.6512,29.7204,15300.0
2007-08-27 14:35:00,38.69,38.82,38.68,38.81,8600.0,29.7358,29.8357,29.7281,29.828,8600.0
2007-08-27 14:40:00,38.8,38.84,38.8,38.83,5800.0,29.8203,29.851,29.8203,29.8434,5800.0
2007-08-27 14:45:00,38.83,38.84,38.8,38.82,7400.0,29.8434,29.851,29.8203,29.8357,7400.0
2007-08-27 14:50:00,38.82,38.84,38.79,38.81,9400.0,29.8357,29.851,29.8126,29.828,9400.0
2007-08-27 14:55:00,38.8,38.82,38.75,38.77,11400.0,29.8203,29.8357,29.7819,29.7972,11400.0
2007-08-27 15:00:00,38.78,38.8,38.74,38.79,9700.0,29.8049,29.8203,29.7742,29.8126,9700.0
2007-08-27 15:05:00,38.79,38.8,38.76,38.76,11700.0,29.8126,29.8203,29.7896,29.7896,11700.0
2007-08-27 15:10:00,38.77,38.82,38.75,38.79,6000.0,29.7972,29.8357,29.7819,29.8126,6000.0
2007-08-27 15:15:00,38.79,38.79,38.71,38.72,11600.0,29.8126,29.8126,29.7511,29.7588,11600.0
2007-08-27 15:20:00,38.74,38.76,38.73,38.74,11500.0,29.7742,29.7896,29.7665,29.7742,11500.0
2007-08-27 15:25:00,38.73,38.82,38.73,38.82,5600.0,29.7665,29.8357,29.7665,29.8357,5600.0
2007-08-27 15:30:00,38.8,38.83,38.79,38.8,8000.0,29.8203,29.8434,29.8126,29.8203,8000.0
2007-08-27 15:35:00,38.83,38.83,38.78,38.82,9100.0,29.8434,29.8434,29.8049,29.8357,9100.0
2007-08-27 15:40:00,38.8,38.83,38.78,38.8,11200.0,29.8203,29.8434,29.8049,29.8203,11200.0
2007-08-27 15:45:00,38.78,38.81,38.77,38.79,9700.0,29.8049,29.828,29.7972,29.8126,9700.0
2007-08-27 15:50:00,38.79,38.8,38.62,38.65,11500.0,29.8126,29.8203,29.682,29.705,11500.0
2007-08-27 15:55:00,38.66,38.69,38.59,38.69,9900.0,29.7127,29.7358,29.6589,29.7358,9900.0
2007-08-28 09:30:00,38.45,38.5,38.42,38.49,3900.0,29.5513,29.5897,29.5282,29.582,3900.0
2007-08-28 09:35:00,38.46,38.5,38.43,38.49,1400.0,29.559,29.5897,29.5359,29.582,1400.0
2007-08-28 09:40:00,38.46,38.5,38.34,38.4,3800.0,29.559,29.5897,29.4668,29.5129,3800.0
2007-08-28 09:45:00,38.42,38.5,38.35,38.5,1800.0,29.5282,29.5897,29.4744,29.5897,1800.0
2007-08-28 09:50:00,38.43,38.52,38.43,38.52,7100.0,29.5359,29.6051,29.5359,29.6051,7100.0
2007-08-28 09:55:00,38.49,38.52,38.47,38.47,1600.0,29.582,29.6051,29.5667,29.5667,1600.0
2007-08-28 10:00:00,38.52,38.55,38.46,38.48,2900.0,29.6051,29.6282,29.559,29.5744,2900.0
2007-08-28 10:05:00,38.48,38.52,38.42,38.5,9500.0,29.5744,29.6051,29.5282,29.5897,9500.0
2007-08-28 10:10:00,38.49,38.56,38.49,38.56,1500.0,29.582,29.6358,29.582,29.6358,1500.0
2007-08-28 10:15:00,38.58,38.58,38.54,38.54,2900.0,29.6512,29.6512,29.6205,29.6205,2900.0
2007-08-28 10:20:00,38.54,38.55,38.5,38.51,2300.0,29.6205,29.6282,29.5897,29.5974,2300.0
2007-08-28 10:25:00,38.5,38.55,38.45,38.48,4400.0,29.5897,29.6282,29.5513,29.5744,4400.0
2007-08-28 10:30:00,38.47,38.6,38.46,38.59,5300.0,29.5667,29.6666,29.559,29.6589,5300.0
2007-08-28 10:35:00,38.58,38.62,38.54,38.57,8600.0,29.6512,29.682,29.6205,29.6435,8600.0
2007-08-28 10:40:00,38.57,38.6,38.5,38.5,2300.0,29.6435,29.6666,29.5897,29.5897,2300.0
2007-08-28 10:45:00,38.51,38.51,38.43,38.43,6700.0,29.5974,29.5974,29.5359,29.5359,6700.0
2007-08-28 10:50:00,38.43,38.47,38.35,38.35,8700.0,29.5359,29.5667,29.4744,29.4744,8700.0
2007-08-28 10:55:00,38.38,38.45,38.38,38.39,3200.0,29.4975,29.5513,29.4975,29.5052,3200.0
2007-08-28 11:00:00,38.39,38.42,38.39,38.42,4700.0,29.5052,29.5282,29.5052,29.5282,4700.0
2007-08-28 11:05:00,38.39,38.41,38.35,38.35,1800.0,29.5052,29.5206,29.4744,29.4744,1800.0
2007-08-28 11:10:00,38.35,38.37,38.3,38.3,3500.0,29.4744,29.4898,29.436,29.436,3500.0
2007-08-28 11:15:00,38.27,38.32,38.27,38.32,1100.0,29.413,29.4514,29.413,29.4514,1100.0
2007-08-28 11:20:00,38.29,38.32,38.27,38.29,6800.0,29.4283,29.4514,29.413,29.4283,6800.0
2007-08-28 11:25:00,38.29,38.32,38.27,38.29,5500.0,29.4283,29.4514,29.413,29.4283,5500.0
2007-08-28 11:30:00,38.27,38.28,38.25,38.26,1600.0,29.413,29.4206,29.3976,29.4053,1600.0
2007-08-28 11:35:00,38.27,38.27,38.2,38.2,6900.0,29.413,29.413,29.3592,29.3592,6900.0
2007-08-28 11:40:00,38.2,38.24,38.2,38.24,2300.0,29.3592,29.3899,29.3592,29.3899,2300.0
2007-08-28 11:45:00,38.2,38.25,38.2,38.23,6000.0,29.3592,29.3976,29.3592,29.3822,6000.0
2007-08-28 11:50:00,38.25,38.35,38.24,38.31,19600.0,29.3976,29.4744,29.3899,29.4437,19600.0
2007-08-28 11:55:00,38.31,38.35,38.29,38.33,1400.0,29.4437,29.4744,29.4283,29.4591,1400.0
2007-08-28 12:00:00,38.33,38.33,38.29,38.3,1800.0,29.4591,29.4591,29.4283,29.436,1800.0
2007-08-28 12:05:00,38.3,38.34,38.3,38.31,1800.0,29.436,29.4668,29.436,29.4437,1800.0
2007-08-28 12:10:00,38.32,38.37,38.31,38.37,2700.0,29.4514,29.4898,29.4437,29.4898,2700.0
2007-08-28 12:15:00,38.37,38.42,38.37,38.42,6000.0,29.4898,29.5282,29.4898,29.5282,6000.0
2007-08-28 12:20:00,38.4,38.41,38.39,38.41,1600.0,29.5129,29.5206,29.5052,29.5206,1600.0
2007-08-28 12:25:00,38.4,38.54,38.4,38.54,11600.0,29.5129,29.6205,29.5129,29.6205,11600.0
2007-08-28 12:30:00,38.52,38.52,38.43,38.5,5900.0,29.6051,29.6051,29.5359,29.5897,5900.0
2007-08-28 12:35:00,38.45,38.51,38.43,38.44,2100.0,29.5513,29.5974,29.5359,29.5436,2100.0
2007-08-28 12:40:00,38.47,38.48,38.43,38.46,3800.0,29.5667,29.5744,29.5359,29.559,3800.0
2007-08-28 12:45:00,38.46,38.47,38.42,38.43,2800.0,29.559,29.5667,29.5282,29.5359,2800.0
2007-08-28 12:50:00,38.43,38.47,38.4,38.4,10500.0,29.5359,29.5667,29.5129,29.5129,10500.0
2007-08-28 12:55:00,38.4,38.42,38.39,38.4,2000.0,29.5129,29.5282,29.5052,29.5129,2000.0
2007-08-28 13:00:00,38.41,38.41,38.37,38.41,4900.0,29.5206,29.5206,29.4898,29.5206,4900.0
2007-08-28 13:05:00,38.39,38.41,38.37,38.37,3800.0,29.5052,29.5206,29.4898,29.4898,3800.0
2007-08-28 13:10:00,38.37,38.37,38.34,38.36,2000.0,29.4898,29.4898,29.4668,29.4821,2000.0
2007-08-28 13:15:00,38.33,38.33,38.26,38.29,7000.0,29.4591,29.4591,29.4053,29.4283,7000.0
2007-08-28 13:20:00,38.29,38.31,38.26,38.26,2000.0,29.4283,29.4437,29.4053,29.4053,2000.0
2007-08-28 13:25:00,38.3,38.31,38.27,38.27,8600.0,29.436,29.4437,29.413,29.413,8600.0
2007-08-28 13:30:00,38.28,38.35,38.27,38.3,10900.0,29.4206,29.4744,29.413,29.436,10900.0
2007-08-28 13:35:00,38.3,38.34,38.29,38.32,3300.0,29.436,29.4668,29.4283,29.4514,3300.0
2007-08-28 13:40:00,38.33,38.34,38.32,38.34,1500.0,29.4591,29.4668,29.4514,29.4668,1500.0
2007-08-28 13:45:00,38.34,38.34,38.29,38.33,4600.0,29.4668,29.4668,29.4283,29.4591,4600.0
2007-08-28 13:50:00,38.32,38.33,38.29,38.3,1800.0,29.4514,29.4591,29.4283,29.436,1800.0
2007-08-28 13:55:00,38.3,38.32,38.29,38.32,1100.0,29.436,29.4514,29.4283,29.4514,1100.0
2007-08-28 14:00:00,38.32,38.32,38.25,38.28,7200.0,29.4514,29.4514,29.3976,29.4206,7200.0
2007-08-28 14:05:00,38.29,38.33,38.27,38.28,13000.0,29.4283,29.4591,29.413,29.4206,13000.0
2007-08-28 14:10:00,38.27,38.32,38.23,38.3,7300.0,29.413,29.4514,29.3822,29.436,7300.0
2007-08-28 14:15:00,38.29,38.32,38.27,38.29,6300.0,29.4283,29.4514,29.413,29.4283,6300.0
2007-08-28 14:20:00,38.31,38.31,38.26,38.28,7100.0,29.4437,29.4437,29.4053,29.4206,7100.0
2007-08-28 14:25:00,38.28,38.29,38.27,38.27,3700.0,29.4206,29.4283,29.413,29.413,3700.0
2007-08-28 14:30:00,38.28,38.31,38.23,38.31,8400.0,29.4206,29.4437,29.3822,29.4437,8400.0
2007-08-28 14:35:00,38.3,38.31,38.27,38.29,17400.0,29.436,29.4437,29.413,29.4283,17400.0
2007-08-28 14:40:00,38.3,38.31,38.27,38.31,5500.0,29.436,29.4437,29.413,29.4437,5500.0
2007-08-28 14:45:00,38.31,38.32,38.29,38.29,5200.0,29.4437,29.4514,29.4283,29.4283,5200.0
2007-08-28 14:50:00,38.3,38.31,38.27,38.29,5600.0,29.436,29.4437,29.413,29.4283,5600.0
2007-08-28 14:55:00,38.29,38.31,38.27,38.31,6400.0,29.4283,29.4437,29.413,29.4437,6400.0
2007-08-28 15:00:00,38.28,38.36,38.28,38.31,5900.0,29.4206,29.4821,29.4206,29.4437,5900.0
2007-08-28 15:05:00,38.3,38.36,38.28,38.35,13700.0,29.436,29.4821,29.4206,29.4744,13700.0
2007-08-28 15:10:00,38.35,38.35,38.29,38.3,4300.0,29.4744,29.4744,29.4283,29.436,4300.0
2007-08-28 15:15:00,38.3,38.32,38.28,38.3,4400.0,29.436,29.4514,29.4206,29.436,4400.0
2007-08-28 15:20:00,38.3,38.32,38.26,38.3,6300.0,29.436,29.4514,29.4053,29.436,6300.0
2007-08-28 15:25:00,38.28,38.31,38.25,38.29,6100.0,29.4206,29.4437,29.3976,29.4283,6100.0
2007-08-28 15:30:00,38.29,38.32,38.24,38.31,12900.0,29.4283,29.4514,29.3899,29.4437,12900.0
2007-08-28 15:35:00,38.31,38.33,38.28,38.3,28000.0,29.4437,29.4591,29.4206,29.436,28000.0
2007-08-28 15:40:00,38.28,38.3,38.25,38.29,12100.0,29.4206,29.436,29.3976,29.4283,12100.0
2007-08-28 15:45:00,38.29,38.3,38.18,38.24,11500.0,29.4283,29.436,29.3438,29.3899,11500.0
2007-08-28 15:50:00,38.26,38.31,38.22,38.26,23500.0,29.4053,29.4437,29.3745,29.4053,23500.0
2007-08-28 15:55:00,38.26,38.3,38.19,38.2,34200.0,29.4053,29.436,29.3515,29.3592,34200.0
2007-08-29 09:30:00,38.51,38.66,38.51,38.63,8900.0,29.5974,29.7127,29.5974,29.6896,8900.0
2007-08-29 09:35:00,38.66,39.11,38.62,38.98,21900.0,29.7127,30.0586,29.682,29.9586,21900.0
2007-08-29 09:40:00,38.97,39.0,38.86,38.91,6300.0,29.951,29.974,29.8664,29.9048,6300.0
2007-08-29 09:45:00,38.87,39.0,38.73,38.8,19700.0,29.8741,29.974,29.7665,29.8203,19700.0
2007-08-29 09:50:00,38.8,38.84,38.76,38.76,2300.0,29.8203,29.851,29.7896,29.7896,2300.0
2007-08-29 09:55:00,38.74,38.85,38.72,38.85,9100.0,29.7742,29.8587,29.7588,29.8587,9100.0
2007-08-29 10:00:00,38.85,38.89,38.77,38.8,3700.0,29.8587,29.8895,29.7972,29.8203,3700.0
2007-08-29 10:05:00,38.84,38.86,38.74,38.75,5800.0,29.851,29.8664,29.7742,29.7819,5800.0
2007-08-29 10:10:00,38.7,38.8,38.7,38.76,11400.0,29.7434,29.8203,29.7434,29.7896,11400.0
2007-08-29 10:15:00,38.76,38.82,38.6,38.6,13300.0,29.7896,29.8357,29.6666,29.6666,13300.0
2007-08-29 10:20:00,38.6,38.82,38.59,38.79,31500.0,29.6666,29.8357,29.6589,29.8126,31500.0
2007-08-29 10:25:00,38.83,38.9,38.71,38.9,13400.0,29.8434,29.8972,29.7511,29.8972,13400.0
2007-08-29 10:30:00,38.91,39.19,38.91,39.06,18300.0,29.9048,30.12,29.9048,30.0201,18300.0
2007-08-29 10:35:00,39.08,39.08,38.94,38.98,8400.0,30.0355,30.0355,29.9279,29.9586,8400.0
2007-08-29 10:40:00,39.0,39.13,38.96,39.11,8200.0,29.974,30.0739,29.9433,30.0586,8200.0
2007-08-29 10:45:00,39.09,39.12,39.06,39.08,3600.0,30.0432,30.0662,30.0201,30.0355,3600.0
2007-08-29 10:50:00,39.08,39.32,39.07,39.3,9800.0,30.0355,30.22,30.0278,30.2046,9800.0
2007-08-29 10:55:00,39.3,39.42,39.3,39.41,8400.0,30.2046,30.2968,30.2046,30.2891,8400.0
2007-08-29 11:00:00,39.43,39.5,39.43,39.47,5300.0,30.3045,30.3583,30.3045,30.3352,5300.0
2007-08-29 11:05:00,39.48,39.48,39.36,39.37,12200.0,30.3429,30.3429,30.2507,30.2584,12200.0
2007-08-29 11:10:00,39.38,39.38,39.32,39.34,4500.0,30.2661,30.2661,30.22,30.2353,4500.0
2007-08-29 11:15:00,39.32,39.32,39.22,39.22,6400.0,30.22,30.22,30.1431,30.1431,6400.0
2007-08-29 11:20:00,39.24,39.24,39.11,39.11,7300.0,30.1585,30.1585,30.0586,30.0586,7300.0
2007-08-29 11:25:00,39.11,39.18,39.1,39.15,4800.0,30.0586,30.1124,30.0509,30.0893,4800.0
2007-08-29 11:30:00,39.17,39.17,39.13,39.13,2600.0,30.1047,30.1047,30.0739,30.0739,2600.0
2007-08-29 11:35:00,39.16,39.27,39.16,39.26,5500.0,30.097,30.1815,30.097,30.1738,5500.0
2007-08-29 11:40:00,39.26,39.29,39.23,39.23,6600.0,30.1738,30.1969,30.1508,30.1508,6600.0
2007-08-29 11:45:00,39.23,39.27,39.22,39.27,3100.0,30.1508,30.1815,30.1431,30.1815,3100.0
2007-08-29 11:50:00,39.27,39.27,39.24,39.24,3600.0,30.1815,30.1815,30.1585,30.1585,3600.0
2007-08-29 11:55:00,39.26,39.31,39.25,39.27,5300.0,30.1738,30.2123,30.1662,30.1815,5300.0
2007-08-29 12:00:00,39.29,39.29,39.14,39.16,12600.0,30.1969,30.1969,30.0816,30.097,12600.0
2007-08-29 12:05:00,39.14,39.16,38.95,38.95,7600.0,30.0816,30.097,29.9356,29.9356,7600.0
2007-08-29 12:10:00,38.96,38.97,38.91,38.96,7100.0,29.9433,29.951,29.9048,29.9433,7100.0
2007-08-29 12:15:00,38.94,38.95,38.91,38.91,5100.0,29.9279,29.9356,29.9048,29.9048,5100.0
2007-08-29 12:20:00,38.91,38.93,38.89,38.92,11300.0,29.9048,29.9202,29.8895,29.9125,11300.0
2007-08-29 12:25:00,38.92,38.94,38.87,38.9,7100.0,29.9125,29.9279,29.8741,29.8972,7100.0
2007-08-29 12:30:00,38.86,38.98,38.86,38.97,3600.0,29.8664,29.9586,29.8664,29.951,3600.0
2007-08-29 12:35:00,38.97,38.98,38.94,38.94,4000.0,29.951,29.9586,29.9279,29.9279,4000.0
2007-08-29 12:40:00,38.97,39.0,38.95,38.98,4000.0,29.951,29.974,29.9356,29.9586,4000.0
2007-08-29 12:45:00,38.99,39.0,38.98,38.99,9200.0,29.9663,29.974,29.9586,29.9663,9200.0
2007-08-29 12:50:00,38.99,39.0,38.97,38.98,5200.0,29.9663,29.974,29.951,29.9586,5200.0
2007-08-29 12:55:00,38.98,39.0,38.98,38.99,5800.0,29.9586,29.974,29.9586,29.9663,5800.0
2007-08-29 13:00:00,38.98,39.05,38.98,39.05,5000.0,29.9586,30.0124,29.9586,30.0124,5000.0
2007-08-29 13:05:00,39.02,39.04,39.0,39.0,3000.0,29.9894,30.0048,29.974,29.974,3000.0
2007-08-29 13:10:00,39.0,39.02,38.98,39.0,1900.0,29.974,29.9894,29.9586,29.974,1900.0
2007-08-29 13:15:00,39.0,39.05,38.97,39.01,20400.0,29.974,30.0124,29.951,29.9817,20400.0
2007-08-29 13:20:00,39.01,39.02,38.89,38.95,43500.0,29.9817,29.9894,29.8895,29.9356,43500.0
2007-08-29 13:25:00,38.94,38.96,38.89,38.96,17500.0,29.9279,29.9433,29.8895,29.9433,17500.0
2007-08-29 13:30:00,38.94,39.03,38.93,38.97,16600.0,29.9279,29.9971,29.9202,29.951,16600.0
2007-08-29 13:35:00,38.97,39.01,38.95,38.98,11600.0,29.951,29.9817,29.9356,29.9586,11600.0
2007-08-29 13:40:00,38.97,39.01,38.94,38.99,7600.0,29.951,29.9817,29.9279,29.9663,7600.0
2007-08-29 13:45:00,39.0,39.04,38.91,38.94,9200.0,29.974,30.0048,29.9048,29.9279,9200.0
2007-08-29 13:50:00,38.95,38.99,38.93,38.95,14300.0,29.9356,29.9663,29.9202,29.9356,14300.0
2007-08-29 13:55:00,38.96,39.0,38.91,38.98,10100.0,29.9433,29.974,29.9048,29.9586,10100.0
2007-08-29 14:00:00,38.98,39.1,38.95,39.1,6400.0,29.9586,30.0509,29.9356,30.0509,6400.0
2007-08-29 14:05:00,39.09,39.19,39.09,39.15,4700.0,30.0432,30.12,30.0432,30.0893,4700.0
2007-08-29 14:10:00,39.18,39.2,39.16,39.16,4500.0,30.1124,30.1277,30.097,30.097,4500.0
2007-08-29 14:15:00,39.2,39.35,39.16,39.26,11400.0,30.1277,30.243,30.097,30.1738,11400.0
2007-08-29 14:20:00,39.25,39.42,39.24,39.37,15800.0,30.1662,30.2968,30.1585,30.2584,15800.0
2007-08-29 14:25:00,39.36,39.36,39.17,39.18,6300.0,30.2507,30.2507,30.1047,30.1124,6300.0
2007-08-29 14:30:00,39.2,39.27,39.17,39.25,13500.0,30.1277,30.1815,30.1047,30.1662,13500.0
2007-08-29 14:35:00,39.28,39.4,39.28,39.4,5600.0,30.1892,30.2814,30.1892,30.2814,5600.0
2007-08-29 14:40:00,39.38,39.43,39.37,39.42,8700.0,30.2661,30.3045,30.2584,30.2968,8700.0
2007-08-29 14:45:00,39.41,39.45,39.38,39.45,5100.0,30.2891,30.3199,30.2661,30.3199,5100.0
2007-08-29 14:50:00,39.44,39.49,39.37,39.39,9300.0,30.3122,30.3506,30.2584,30.2738,9300.0
2007-08-29 14:55:00,39.39,39.4,39.34,39.37,7200.0,30.2738,30.2814,30.2353,30.2584,7200.0
2007-08-29 15:00:00,39.35,39.45,39.35,39.4,11800.0,30.243,30.3199,30.243,30.2814,11800.0
2007-08-29 15:05:00,39.41,39.41,39.3,39.41,19500.0,30.2891,30.2891,30.2046,30.2891,19500.0
2007-08-29 15:10:00,39.41,39.59,39.4,39.54,18600.0,30.2891,30.4275,30.2814,30.389,18600.0
2007-08-29 15:15:00,39.55,39.63,39.51,39.61,13700.0,30.3967,30.4582,30.366,30.4428,13700.0
2007-08-29 15:20:00,39.6,39.63,39.58,39.58,11600.0,30.4352,30.4582,30.4198,30.4198,11600.0
2007-08-29 15:25:00,39.58,39.61,39.51,39.55,12500.0,30.4198,30.4428,30.366,30.3967,12500.0
2007-08-29 15:30:00,39.53,39.72,39.53,39.72,8200.0,30.3814,30.5274,30.3814,30.5274,8200.0
2007-08-29 15:35:00,39.71,39.82,39.7,39.82,10300.0,30.5197,30.6042,30.512,30.6042,10300.0
2007-08-29 15:40:00,39.81,39.86,39.68,39.86,21800.0,30.5965,30.635,30.4966,30.635,21800.0
2007-08-29 15:45:00,39.85,40.05,39.85,39.95,24600.0,30.6273,30.781,30.6273,30.7041,24600.0
2007-08-29 15:50:00,39.91,40.01,39.88,40.01,20600.0,30.6734,30.7503,30.6503,30.7503,20600.0
2007-08-29 15:55:00,39.99,40.01,39.88,39.88,25000.0,30.7349,30.7503,30.6503,30.6503,25000.0
2007-08-30 09:30:00,39.58,39.9,39.58,39.71,69800.0,30.4198,30.6657,30.4198,30.5197,69800.0
2007-08-30 09:35:00,39.73,40.0,39.73,39.95,13100.0,30.5351,30.7426,30.5351,30.7041,13100.0
2007-08-30 09:40:00,39.88,39.95,39.81,39.87,10400.0,30.6503,30.7041,30.5965,30.6427,10400.0
2007-08-30 09:45:00,39.87,39.92,39.81,39.82,6600.0,30.6427,30.6811,30.5965,30.6042,6600.0
2007-08-30 09:50:00,39.83,39.85,39.73,39.85,7300.0,30.6119,30.6273,30.5351,30.6273,7300.0
2007-08-30 09:55:00,39.85,39.93,39.75,39.77,8100.0,30.6273,30.6888,30.5504,30.5658,8100.0
2007-08-30 10:00:00,39.81,39.89,39.71,39.76,7400.0,30.5965,30.658,30.5197,30.5581,7400.0
2007-08-30 10:05:00,39.76,39.84,39.72,39.79,16400.0,30.5581,30.6196,30.5274,30.5812,16400.0
2007-08-30 10:10:00,39.8,39.8,39.49,39.51,12200.0,30.5889,30.5889,30.3506,30.366,12200.0
2007-08-30 10:15:00,39.52,39.58,39.41,39.58,13900.0,30.3737,30.4198,30.2891,30.4198,13900.0
2007-08-30 10:20:00,39.56,39.75,39.54,39.6,9800.0,30.4044,30.5504,30.389,30.4352,9800.0
2007-08-30 10:25:00,39.59,39.67,39.56,39.63,7700.0,30.4275,30.489,30.4044,30.4582,7700.0
2007-08-30 10:30:00,39.68,39.73,39.61,39.65,8100.0,30.4966,30.5351,30.4428,30.4736,8100.0
2007-08-30 10:35:00,39.62,39.65,39.54,39.54,7600.0,30.4505,30.4736,30.389,30.389,7600.0
2007-08-30 10:40:00,39.58,39.67,39.52,39.58,5800.0,30.4198,30.489,30.3737,30.4198,5800.0
2007-08-30 10:45:00,39.6,39.7,39.58,39.69,5400.0,30.4352,30.512,30.4198,30.5043,5400.0
2007-08-30 10:50:00,39.68,39.73,39.68,39.73,7500.0,30.4966,30.5351,30.4966,30.5351,7500.0
2007-08-30 10:55:00,39.71,39.79,39.7,39.79,5900.0,30.5197,30.5812,30.512,30.5812,5900.0
2007-08-30 11:00:00,39.75,40.02,39.74,39.83,71400.0,30.5504,30.7579,30.5428,30.6119,71400.0
2007-08-30 11:05:00,39.82,39.82,39.65,39.68,6500.0,30.6042,30.6042,30.4736,30.4966,6500.0
2007-08-30 11:10:00,39.67,39.7,39.67,39.68,7300.0,30.489,30.512,30.489,30.4966,7300.0
2007-08-30 11:15:00,39.67,39.81,39.65,39.79,7300.0,30.489,30.5965,30.4736,30.5812,7300.0
2007-08-30 11:20:00,39.81,39.82,39.72,39.72,4300.0,30.5965,30.6042,30.5274,30.5274,4300.0
2007-08-30 11:25:00,39.71,39.74,39.7,39.71,9400.0,30.5197,30.5428,30.512,30.5197,9400.0
2007-08-30 11:30:00,39.71,39.76,39.69,39.76,3600.0,30.5197,30.5581,30.5043,30.5581,3600.0
2007-08-30 11:35:00,39.79,39.94,39.77,39.91,11700.0,30.5812,30.6965,30.5658,30.6734,11700.0
2007-08-30 11:40:00,39.92,40.0,39.88,39.88,13100.0,30.6811,30.7426,30.6503,30.6503,13100.0
2007-08-30 11:45:00,39.87,39.92,39.85,39.9,2700.0,30.6427,30.6811,30.6273,30.6657,2700.0
2007-08-30 11:50:00,39.89,39.89,39.84,39.86,3100.0,30.658,30.658,30.6196,30.635,3100.0
2007-08-30 11:55:00,39.85,39.88,39.8,39.82,8500.0,30.6273,30.6503,30.5889,30.6042,8500.0
2007-08-30 12:00:00,39.82,39.82,39.74,39.74,5600.0,30.6042,30.6042,30.5428,30.5428,5600.0
2007-08-30 12:05:00,39.75,39.75,39.6,39.6,8600.0,30.5504,30.5504,30.4352,30.4352,8600.0
2007-08-30 12:10:00,39.62,39.66,39.6,39.61,4300.0,30.4505,30.4813,30.4352,30.4428,4300.0
2007-08-30 12:15:00,39.61,39.69,39.52,39.54,9900.0,30.4428,30.5043,30.3737,30.389,9900.0
2007-08-30 12:20:00,39.51,39.59,39.46,39.57,9200.0,30.366,30.4275,30.3276,30.4121,9200.0
2007-08-30 12:25:00,39.57,39.66,39.55,39.58,6500.0,30.4121,30.4813,30.3967,30.4198,6500.0
2007-08-30 12:30:00,39.67,39.86,39.61,39.86,20100.0,30.489,30.635,30.4428,30.635,20100.0
2007-08-30 12:35:00,39.86,39.95,39.84,39.93,10800.0,30.635,30.7041,30.6196,30.6888,10800.0
2007-08-30 12:40:00,39.93,39.95,39.89,39.9,4600.0,30.6888,30.7041,30.658,30.6657,4600.0
2007-08-30 12:45:00,39.93,39.93,39.89,39.89,2700.0,30.6888,30.6888,30.658,30.658,2700.0
2007-08-30 12:50:00,39.9,39.91,39.9,39.91,1800.0,30.6657,30.6734,30.6657,30.6734,1800.0
2007-08-30 12:55:00,39.91,39.96,39.89,39.95,5800.0,30.6734,30.7118,30.658,30.7041,5800.0
2007-08-30 13:00:00,39.94,39.94,39.83,39.83,6000.0,30.6965,30.6965,30.6119,30.6119,6000.0
2007-08-30 13:05:00,39.85,39.85,39.76,39.8,3800.0,30.6273,30.6273,30.5581,30.5889,3800.0
2007-08-30 13:10:00,39.81,39.84,39.76,39.76,3800.0,30.5965,30.6196,30.5581,30.5581,3800.0
2007-08-30 13:15:00,39.77,39.77,39.71,39.72,2300.0,30.5658,30.5658,30.5197,30.5274,2300.0
2007-08-30 13:20:00,39.71,39.73,39.7,39.72,3600.0,30.5197,30.5351,30.512,30.5274,3600.0
2007-08-30 13:25:00,39.72,39.72,39.62,39.66,12700.0,30.5274,30.5274,30.4505,30.4813,12700.0
2007-08-30 13:30:00,39.68,39.72,39.67,39.72,6900.0,30.4966,30.5274,30.489,30.5274,6900.0
2007-08-30 13:35:00,39.73,39.74,39.69,39.72,2800.0,30.5351,30.5428,30.5043,30.5274,2800.0
2007-08-30 13:40:00,39.71,39.76,39.67,39.67,16700.0,30.5197,30.5581,30.489,30.489,16700.0
2007-08-30 13:45:00,39.69,39.69,39.66,39.67,2500.0,30.5043,30.5043,30.4813,30.489,2500.0
2007-08-30 13:50:00,39.68,39.68,39.57,39.57,5400.0,30.4966,30.4966,30.4121,30.4121,5400.0
2007-08-30 13:55:00,39.56,39.74,39.55,39.73,12800.0,30.4044,30.5428,30.3967,30.5351,12800.0
2007-08-30 14:00:00,39.7,39.76,39.69,39.73,9000.0,30.512,30.5581,30.5043,30.5351,9000.0
2007-08-30 14:05:00,39.74,39.74,39.65,39.67,8000.0,30.5428,30.5428,30.4736,30.489,8000.0
2007-08-30 14:10:00,39.64,39.71,39.64,39.69,6400.0,30.4659,30.5197,30.4659,30.5043,6400.0
2007-08-30 14:15:00,39.69,39.73,39.68,39.71,6100.0,30.5043,30.5351,30.4966,30.5197,6100.0
2007-08-30 14:20:00,39.71,39.73,39.69,39.71,8400.0,30.5197,30.5351,30.5043,30.5197,8400.0
2007-08-30 14:25:00,39.7,39.78,39.68,39.7,10600.0,30.512,30.5735,30.4966,30.512,10600.0
2007-08-30 14:30:00,39.69,39.71,39.62,39.62,14000.0,30.5043,30.5197,30.4505,30.4505,14000.0
2007-08-30 14:35:00,39.66,39.72,39.62,39.7,12400.0,30.4813,30.5274,30.4505,30.512,12400.0
2007-08-30 14:40:00,39.71,39.78,39.68,39.7,12600.0,30.5197,30.5735,30.4966,30.512,12600.0
2007-08-30 14:45:00,39.69,39.75,39.65,39.73,16100.0,30.5043,30.5504,30.4736,30.5351,16100.0
2007-08-30 14:50:00,39.71,39.79,39.68,39.74,16200.0,30.5197,30.5812,30.4966,30.5428,16200.0
2007-08-30 14:55:00,39.72,39.83,39.68,39.77,9500.0,30.5274,30.6119,30.4966,30.5658,9500.0
2007-08-30 15:00:00,39.78,39.85,39.75,39.85,5600.0,30.5735,30.6273,30.5504,30.6273,5600.0
2007-08-30 15:05:00,39.84,39.92,39.73,39.91,21100.0,30.6196,30.6811,30.5351,30.6734,21100.0
2007-08-30 15:10:00,39.9,39.94,39.82,39.85,10100.0,30.6657,30.6965,30.6042,30.6273,10100.0
2007-08-30 15:15:00,39.85,39.87,39.78,39.79,8600.0,30.6273,30.6427,30.5735,30.5812,8600.0
2007-08-30 15:20:00,39.8,39.93,39.79,39.92,8800.0,30.5889,30.6888,30.5812,30.6811,8800.0
2007-08-30 15:25:00,39.94,39.94,39.75,39.83,12200.0,30.6965,30.6965,30.5504,30.6119,12200.0
2007-08-30 15:30:00,39.84,39.94,39.76,39.91,19000.0,30.6196,30.6965,30.5581,30.6734,19000.0
2007-08-30 15:35:00,39.9,39.92,39.74,39.83,11700.0,30.6657,30.6811,30.5428,30.6119,11700.0
2007-08-30 15:40:00,39.83,39.9,39.74,39.77,14600.0,30.6119,30.6657,30.5428,30.5658,14600.0
2007-08-30 15:45:00,39.77,39.82,39.7,39.82,14900.0,30.5658,30.6042,30.512,30.6042,14900.0
2007-08-30 15:50:00,39.83,39.94,39.83,39.89,11900.0,30.6119,30.6965,30.6119,30.658,11900.0
2007-08-30 15:55:00,39.88,39.88,39.78,39.83,22000.0,30.6503,30.6503,30.5735,30.6119,22000.0
2007-08-31 09:30:00,40.22,40.22,40.12,40.12,2900.0,30.9117,30.9117,30.8348,30.8348,2900.0
2007-08-31 09:35:00,40.15,40.15,40.05,40.13,6200.0,30.8579,30.8579,30.781,30.8425,6200.0
2007-08-31 09:40:00,40.05,40.51,40.02,40.18,41500.0,30.781,31.1345,30.7579,30.8809,41500.0
2007-08-31 09:45:00,40.18,40.48,40.12,40.28,41400.0,30.8809,31.1115,30.8348,30.9578,41400.0
2007-08-31 09:50:00,40.33,40.85,40.27,40.72,58800.0,30.9962,31.3959,30.9501,31.2959,58800.0
2007-08-31 09:55:00,40.7,41.0,40.65,40.87,31700.0,31.2806,31.5111,31.2421,31.4112,31700.0
2007-08-31 10:00:00,40.95,40.99,40.47,40.58,20900.0,31.4727,31.5035,31.1038,31.1883,20900.0
2007-08-31 10:05:00,40.59,40.65,40.52,40.58,7100.0,31.196,31.2421,31.1422,31.1883,7100.0
2007-08-31 10:10:00,40.56,40.65,40.45,40.62,8500.0,31.173,31.2421,31.0884,31.2191,8500.0
2007-08-31 10:15:00,40.62,40.67,40.55,40.64,6300.0,31.2191,31.2575,31.1653,31.2345,6300.0
2007-08-31 10:20:00,40.61,40.64,40.46,40.46,8500.0,31.2114,31.2345,31.0961,31.0961,8500.0
2007-08-31 10:25:00,40.46,40.53,40.42,40.47,5500.0,31.0961,31.1499,31.0654,31.1038,5500.0
2007-08-31 10:30:00,40.46,40.52,40.37,40.48,24300.0,31.0961,31.1422,31.0269,31.1115,24300.0
2007-08-31 10:35:00,40.48,40.56,40.44,40.46,6100.0,31.1115,31.173,31.0807,31.0961,6100.0
2007-08-31 10:40:00,40.47,40.53,40.43,40.53,5500.0,31.1038,31.1499,31.0731,31.1499,5500.0
2007-08-31 10:45:00,40.52,40.52,40.35,40.41,9500.0,31.1422,31.1422,31.0116,31.0577,9500.0
2007-08-31 10:50:00,40.44,40.45,40.4,40.42,8400.0,31.0807,31.0884,31.05,31.0654,8400.0
2007-08-31 10:55:00,40.41,40.41,40.14,40.14,12000.0,31.0577,31.0577,30.8502,30.8502,12000.0
2007-08-31 11:00:00,40.16,40.16,39.93,39.99,20300.0,30.8655,30.8655,30.6888,30.7349,20300.0
2007-08-31 11:05:00,39.99,40.09,39.92,39.97,7200.0,30.7349,30.8117,30.6811,30.7195,7200.0
2007-08-31 11:10:00,39.99,40.12,39.96,40.12,6400.0,30.7349,30.8348,30.7118,30.8348,6400.0
2007-08-31 11:15:00,40.12,40.17,39.97,40.06,5900.0,30.8348,30.8732,30.7195,30.7887,5900.0
2007-08-31 11:20:00,40.02,40.02,39.97,39.98,4800.0,30.7579,30.7579,30.7195,30.7272,4800.0
2007-08-31 11:25:00,40.02,40.03,39.98,40.02,1200.0,30.7579,30.7656,30.7272,30.7579,1200.0
2007-08-31 11:30:00,40.01,40.06,39.97,40.0,3000.0,30.7503,30.7887,30.7195,30.7426,3000.0
2007-08-31 11:35:00,40.02,40.13,39.98,40.13,3900.0,30.7579,30.8425,30.7272,30.8425,3900.0
2007-08-31 11:40:00,40.13,40.42,40.06,40.42,13500.0,30.8425,31.0654,30.7887,31.0654,13500.0
2007-08-31 11:45:00,40.37,40.4,40.34,40.4,7200.0,31.0269,31.05,31.0039,31.05,7200.0
2007-08-31 11:50:00,40.39,40.45,40.35,40.45,3500.0,31.0423,31.0884,31.0116,31.0884,3500.0
2007-08-31 11:55:00,40.43,40.43,40.39,40.42,2800.0,31.0731,31.0731,31.0423,31.0654,2800.0
2007-08-31 12:00:00,40.4,40.42,40.36,40.36,4700.0,31.05,31.0654,31.0193,31.0193,4700.0
2007-08-31 12:05:00,40.39,40.43,40.36,40.36,4800.0,31.0423,31.0731,31.0193,31.0193,4800.0
2007-08-31 12:10:00,40.36,40.36,40.17,40.24,19600.0,31.0193,31.0193,30.8732,30.927,19600.0
2007-08-31 12:15:00,40.23,40.27,40.07,40.07,18900.0,30.9193,30.9501,30.7964,30.7964,18900.0
2007-08-31 12:20:00,40.03,40.13,39.98,40.13,13400.0,30.7656,30.8425,30.7272,30.8425,13400.0
2007-08-31 12:25:00,40.15,40.26,40.15,40.2,7700.0,30.8579,30.9424,30.8579,30.8963,7700.0
2007-08-31 12:30:00,40.2,40.3,40.19,40.27,3400.0,30.8963,30.9731,30.8886,30.9501,3400.0
2007-08-31 12:35:00,40.27,40.34,40.27,40.33,4300.0,30.9501,31.0039,30.9501,30.9962,4300.0
2007-08-31 12:40:00,40.35,40.41,40.34,40.41,2900.0,31.0116,31.0577,31.0039,31.0577,2900.0
2007-08-31 12:45:00,40.37,40.39,40.23,40.23,5000.0,31.0269,31.0423,30.9193,30.9193,5000.0
2007-08-31 12:50:00,40.29,40.29,40.21,40.22,5900.0,30.9655,30.9655,30.904,30.9117,5900.0
2007-08-31 12:55:00,40.22,40.29,40.22,40.25,3800.0,30.9117,30.9655,30.9117,30.9347,3800.0
2007-08-31 13:00:00,40.29,40.29,40.22,40.23,4200.0,30.9655,30.9655,30.9117,30.9193,4200.0
2007-08-31 13:05:00,40.23,40.28,40.15,40.2,5100.0,30.9193,30.9578,30.8579,30.8963,5100.0
2007-08-31 13:10:00,40.18,40.19,40.17,40.18,1500.0,30.8809,30.8886,30.8732,30.8809,1500.0
2007-08-31 13:15:00,40.18,40.19,40.14,40.14,4300.0,30.8809,30.8886,30.8502,30.8502,4300.0
2007-08-31 13:20:00,40.16,40.25,40.16,40.21,4400.0,30.8655,30.9347,30.8655,30.904,4400.0
2007-08-31 13:25:00,40.17,40.2,40.13,40.17,1900.0,30.8732,30.8963,30.8425,30.8732,1900.0
2007-08-31 13:30:00,40.15,40.2,40.11,40.11,4800.0,30.8579,30.8963,30.8271,30.8271,4800.0
2007-08-31 13:35:00,40.14,40.19,40.13,40.13,3100.0,30.8502,30.8886,30.8425,30.8425,3100.0
2007-08-31 13:40:00,40.16,40.16,40.09,40.14,2500.0,30.8655,30.8655,30.8117,30.8502,2500.0
2007-08-31 13:45:00,40.12,40.12,40.0,40.0,3200.0,30.8348,30.8348,30.7426,30.7426,3200.0
2007-08-31 13:50:00,39.97,40.04,39.96,40.04,3400.0,30.7195,30.7733,30.7118,30.7733,3400.0
2007-08-31 13:55:00,40.05,40.06,40.03,40.04,1700.0,30.781,30.7887,30.7656,30.7733,1700.0
2007-08-31 14:00:00,40.06,40.25,40.06,40.25,10900.0,30.7887,30.9347,30.7887,30.9347,10900.0
2007-08-31 14:05:00,40.2,40.33,40.2,40.33,3300.0,30.8963,30.9962,30.8963,30.9962,3300.0
2007-08-31 14:10:00,40.34,40.37,40.31,40.35,5100.0,31.0039,31.0269,30.9808,31.0116,5100.0
2007-08-31 14:15:00,40.37,40.4,40.35,40.4,4100.0,31.0269,31.05,31.0116,31.05,4100.0
2007-08-31 14:20:00,40.41,40.41,40.35,40.35,5200.0,31.0577,31.0577,31.0116,31.0116,5200.0
2007-08-31 14:25:00,40.37,40.44,40.29,40.38,9000.0,31.0269,31.0807,30.9655,31.0346,9000.0
2007-08-31 14:30:00,40.4,40.43,40.36,40.38,5800.0,31.05,31.0731,31.0193,31.0346,5800.0
2007-08-31 14:35:00,40.39,40.43,40.36,40.4,5300.0,31.0423,31.0731,31.0193,31.05,5300.0
2007-08-31 14:40:00,40.4,40.43,40.38,40.43,3100.0,31.05,31.0731,31.0346,31.0731,3100.0
2007-08-31 14:45:00,40.4,40.42,40.38,40.39,3200.0,31.05,31.0654,31.0346,31.0423,3200.0
2007-08-31 14:50:00,40.38,40.4,40.38,40.38,4000.0,31.0346,31.05,31.0346,31.0346,4000.0
2007-08-31 14:55:00,40.38,40.38,40.34,40.36,5400.0,31.0346,31.0346,31.0039,31.0193,5400.0
2007-08-31 15:00:00,40.35,40.48,40.34,40.48,7800.0,31.0116,31.1115,31.0039,31.1115,7800.0
2007-08-31 15:05:00,40.48,40.52,40.45,40.51,12400.0,31.1115,31.1422,31.0884,31.1345,12400.0
2007-08-31 15:10:00,40.51,40.55,40.5,40.52,9600.0,31.1345,31.1653,31.1269,31.1422,9600.0
2007-08-31 15:15:00,40.51,40.52,40.48,40.48,7800.0,31.1345,31.1422,31.1115,31.1115,7800.0
2007-08-31 15:20:00,40.48,40.49,40.38,40.42,6900.0,31.1115,31.1192,31.0346,31.0654,6900.0
2007-08-31 15:25:00,40.4,40.5,40.4,40.45,5700.0,31.05,31.1269,31.05,31.0884,5700.0
2007-08-31 15:30:00,40.48,40.55,40.46,40.52,10500.0,31.1115,31.1653,31.0961,31.1422,10500.0
2007-08-31 15:35:00,40.5,40.54,40.48,40.54,9900.0,31.1269,31.1576,31.1115,31.1576,9900.0
2007-08-31 15:40:00,40.56,40.56,40.49,40.51,16600.0,31.173,31.173,31.1192,31.1345,16600.0
2007-08-31 15:45:00,40.51,40.56,40.5,40.53,8500.0,31.1345,31.173,31.1269,31.1499,8500.0
2007-08-31 15:50:00,40.53,40.56,40.45,40.5,12900.0,31.1499,31.173,31.0884,31.1269,12900.0
2007-08-31 15:55:00,40.5,40.5,40.4,40.45,24500.0,31.1269,31.1269,31.05,31.0884,24500.0
2007-09-04 09:30:00,40.25,40.38,39.94,40.06,11500.0,30.9347,31.0346,30.6965,30.7887,11500.0
2007-09-04 09:35:00,40.14,40.23,40.1,40.23,2400.0,30.8502,30.9193,30.8194,30.9193,2400.0
2007-09-04 09:40:00,40.12,40.21,40.0,40.11,5700.0,30.8348,30.904,30.7426,30.8271,5700.0
2007-09-04 09:45:00,40.06,40.1,40.05,40.07,6700.0,30.7887,30.8194,30.781,30.7964,6700.0
2007-09-04 09:50:00,40.07,40.08,40.0,40.07,5300.0,30.7964,30.8041,30.7426,30.7964,5300.0
2007-09-04 09:55:00,40.06,40.26,40.05,40.26,7300.0,30.7887,30.9424,30.781,30.9424,7300.0
2007-09-04 10:00:00,40.29,40.43,40.29,40.41,55700.0,30.9655,31.0731,30.9655,31.0577,55700.0
2007-09-04 10:05:00,40.43,40.45,40.36,40.37,9800.0,31.0731,31.0884,31.0193,31.0269,9800.0
2007-09-04 10:10:00,40.37,40.38,40.31,40.31,3200.0,31.0269,31.0346,30.9808,30.9808,3200.0
2007-09-04 10:15:00,40.32,40.4,40.27,40.36,6500.0,30.9885,31.05,30.9501,31.0193,6500.0
2007-09-04 10:20:00,40.37,40.48,40.33,40.41,6900.0,31.0269,31.1115,30.9962,31.0577,6900.0
2007-09-04 10:25:00,40.41,40.44,40.4,40.43,5800.0,31.0577,31.0807,31.05,31.0731,5800.0
2007-09-04 10:30:00,40.44,40.5,40.44,40.5,10800.0,31.0807,31.1269,31.0807,31.1269,10800.0
2007-09-04 10:35:00,40.5,40.58,40.5,40.54,10900.0,31.1269,31.1883,31.1269,31.1576,10900.0
2007-09-04 10:40:00,40.54,40.56,40.5,40.51,6100.0,31.1576,31.173,31.1269,31.1345,6100.0
2007-09-04 10:45:00,40.5,40.51,40.49,40.5,3800.0,31.1269,31.1345,31.1192,31.1269,3800.0
2007-09-04 10:50:00,40.52,40.54,40.51,40.54,2700.0,31.1422,31.1576,31.1345,31.1576,2700.0
2007-09-04 10:55:00,40.53,40.58,40.53,40.58,6400.0,31.1499,31.1883,31.1499,31.1883,6400.0
2007-09-04 11:00:00,40.57,40.57,40.5,40.5,3900.0,31.1807,31.1807,31.1269,31.1269,3900.0
2007-09-04 11:05:00,40.49,40.49,40.45,40.45,7200.0,31.1192,31.1192,31.0884,31.0884,7200.0
2007-09-04 11:10:00,40.45,40.45,40.39,40.39,2400.0,31.0884,31.0884,31.0423,31.0423,2400.0
2007-09-04 11:15:00,40.41,40.42,40.39,40.4,1400.0,31.0577,31.0654,31.0423,31.05,1400.0
2007-09-04 11:20:00,40.4,40.55,40.38,40.53,5900.0,31.05,31.1653,31.0346,31.1499,5900.0
2007-09-04 11:25:00,40.56,40.56,40.42,40.42,5800.0,31.173,31.173,31.0654,31.0654,5800.0
2007-09-04 11:30:00,40.39,40.4,40.38,40.39,4100.0,31.0423,31.05,31.0346,31.0423,4100.0
2007-09-04 11:35:00,40.44,40.45,40.4,40.44,2200.0,31.0807,31.0884,31.05,31.0807,2200.0
2007-09-04 11:40:00,40.48,40.49,40.43,40.45,2700.0,31.1115,31.1192,31.0731,31.0884,2700.0
2007-09-04 11:45:00,40.45,40.47,40.43,40.45,2300.0,31.0884,31.1038,31.0731,31.0884,2300.0
2007-09-04 11:50:00,40.45,40.56,40.44,40.52,2000.0,31.0884,31.173,31.0807,31.1422,2000.0
2007-09-04 11:55:00,40.52,40.52,40.49,40.5,4000.0,31.1422,31.1422,31.1192,31.1269,4000.0
2007-09-04 12:00:00,40.51,40.53,40.42,40.42,5100.0,31.1345,31.1499,31.0654,31.0654,5100.0
2007-09-04 12:05:00,40.41,40.41,40.37,40.38,3200.0,31.0577,31.0577,31.0269,31.0346,3200.0
2007-09-04 12:10:00,40.39,40.39,40.36,40.38,7200.0,31.0423,31.0423,31.0193,31.0346,7200.0
2007-09-04 12:15:00,40.39,40.4,40.38,40.39,4200.0,31.0423,31.05,31.0346,31.0423,4200.0
2007-09-04 12:20:00,40.39,40.44,40.39,40.44,4600.0,31.0423,31.0807,31.0423,31.0807,4600.0
2007-09-04 12:25:00,40.44,40.45,40.41,40.44,1500.0,31.0807,31.0884,31.0577,31.0807,1500.0
2007-09-04 12:30:00,40.42,40.45,40.41,40.45,3000.0,31.0654,31.0884,31.0577,31.0884,3000.0
2007-09-04 12:35:00,40.45,40.47,40.45,40.45,1200.0,31.0884,31.1038,31.0884,31.0884,1200.0
2007-09-04 12:40:00,40.45,40.5,40.45,40.5,2800.0,31.0884,31.1269,31.0884,31.1269,2800.0
2007-09-04 12:45:00,40.48,40.52,40.48,40.51,1600.0,31.1115,31.1422,31.1115,31.1345,1600.0
2007-09-04 12:50:00,40.52,40.54,40.52,40.54,1400.0,31.1422,31.1576,31.1422,31.1576,1400.0
2007-09-04 12:55:00,40.55,40.61,40.54,40.61,3500.0,31.1653,31.2114,31.1576,31.2114,3500.0
2007-09-04 13:00:00,40.59,40.63,40.59,40.62,2300.0,31.196,31.2268,31.196,31.2191,2300.0
2007-09-04 13:05:00,40.63,40.66,40.62,40.64,2300.0,31.2268,31.2498,31.2191,31.2345,2300.0
2007-09-04 13:10:00,40.64,40.75,40.63,40.74,2900.0,31.2345,31.319,31.2268,31.3113,2900.0
2007-09-04 13:15:00,40.74,40.83,40.74,40.82,5800.0,31.3113,31.3805,31.3113,31.3728,5800.0
2007-09-04 13:20:00,40.83,40.86,40.78,40.78,8600.0,31.3805,31.4035,31.3421,31.3421,8600.0
2007-09-04 13:25:00,40.8,40.8,40.68,40.69,3600.0,31.3574,31.3574,31.2652,31.2729,3600.0
2007-09-04 13:30:00,40.68,40.68,40.66,40.68,1700.0,31.2652,31.2652,31.2498,31.2652,1700.0
2007-09-04 13:35:00,40.67,40.67,40.64,40.64,2900.0,31.2575,31.2575,31.2345,31.2345,2900.0
2007-09-04 13:40:00,40.63,40.64,40.61,40.62,2000.0,31.2268,31.2345,31.2114,31.2191,2000.0
2007-09-04 13:45:00,40.61,40.76,40.6,40.76,3800.0,31.2114,31.3267,31.2037,31.3267,3800.0
2007-09-04 13:50:00,40.72,40.73,40.67,40.67,3800.0,31.2959,31.3036,31.2575,31.2575,3800.0
2007-09-04 13:55:00,40.67,40.69,40.58,40.58,3000.0,31.2575,31.2729,31.1883,31.1883,3000.0
2007-09-04 14:00:00,40.6,40.6,40.52,40.52,7000.0,31.2037,31.2037,31.1422,31.1422,7000.0
2007-09-04 14:05:00,40.53,40.56,40.52,40.55,5800.0,31.1499,31.173,31.1422,31.1653,5800.0
2007-09-04 14:10:00,40.56,40.6,40.54,40.6,5200.0,31.173,31.2037,31.1576,31.2037,5200.0
2007-09-04 14:15:00,40.6,40.66,40.6,40.64,2900.0,31.2037,31.2498,31.2037,31.2345,2900.0
2007-09-04 14:20:00,40.64,40.64,40.61,40.62,2700.0,31.2345,31.2345,31.2114,31.2191,2700.0
2007-09-04 14:25:00,40.63,40.67,40.54,40.57,11700.0,31.2268,31.2575,31.1576,31.1807,11700.0
2007-09-04 14:30:00,40.55,40.67,40.53,40.65,7100.0,31.1653,31.2575,31.1499,31.2421,7100.0
2007-09-04 14:35:00,40.65,40.66,40.61,40.64,5900.0,31.2421,31.2498,31.2114,31.2345,5900.0
2007-09-04 14:40:00,40.64,40.66,40.64,40.65,3000.0,31.2345,31.2498,31.2345,31.2421,3000.0
2007-09-04 14:45:00,40.65,40.72,40.65,40.71,3300.0,31.2421,31.2959,31.2421,31.2883,3300.0
2007-09-04 14:50:00,40.71,40.75,40.7,40.75,5800.0,31.2883,31.319,31.2806,31.319,5800.0
2007-09-04 14:55:00,40.79,40.82,40.78,40.79,3000.0,31.3497,31.3728,31.3421,31.3497,3000.0
2007-09-04 15:00:00,40.8,40.8,40.73,40.73,6900.0,31.3574,31.3574,31.3036,31.3036,6900.0
2007-09-04 15:05:00,40.73,40.74,40.63,40.66,17600.0,31.3036,31.3113,31.2268,31.2498,17600.0
2007-09-04 15:10:00,40.67,40.7,40.66,40.7,8600.0,31.2575,31.2806,31.2498,31.2806,8600.0
2007-09-04 15:15:00,40.7,40.7,40.66,40.67,11500.0,31.2806,31.2806,31.2498,31.2575,11500.0
2007-09-04 15:20:00,40.67,40.73,40.66,40.69,9800.0,31.2575,31.3036,31.2498,31.2729,9800.0
2007-09-04 15:25:00,40.68,40.73,40.67,40.73,7300.0,31.2652,31.3036,31.2575,31.3036,7300.0
2007-09-04 15:30:00,40.74,41.03,40.74,41.02,15100.0,31.3113,31.5342,31.3113,31.5265,15100.0
2007-09-04 15:35:00,41.02,41.04,40.73,40.78,16200.0,31.5265,31.5419,31.3036,31.3421,16200.0
2007-09-04 15:40:00,40.8,40.87,40.61,40.67,10000.0,31.3574,31.4112,31.2114,31.2575,10000.0
2007-09-04 15:45:00,40.65,40.69,40.62,40.63,11500.0,31.2421,31.2729,31.2191,31.2268,11500.0
2007-09-04 15:50:00,40.63,40.65,40.57,40.61,9500.0,31.2268,31.2421,31.1807,31.2114,9500.0
2007-09-04 15:55:00,40.59,40.63,40.48,40.52,16300.0,31.196,31.2268,31.1115,31.1422,16300.0
2007-09-05 09:30:00,39.88,40.13,39.88,40.13,18600.0,30.6503,30.8425,30.6503,30.8425,18600.0
2007-09-05 09:35:00,40.23,40.27,40.12,40.12,2700.0,30.9193,30.9501,30.8348,30.8348,2700.0
2007-09-05 09:40:00,40.12,40.12,40.02,40.09,9800.0,30.8348,30.8348,30.7579,30.8117,9800.0
2007-09-05 09:45:00,40.12,40.45,40.11,40.42,9100.0,30.8348,31.0884,30.8271,31.0654,9100.0
2007-09-05 09:50:00,40.42,40.44,40.26,40.26,5400.0,31.0654,31.0807,30.9424,30.9424,5400.0
2007-09-05 09:55:00,40.28,40.5,40.28,40.35,11400.0,30.9578,31.1269,30.9578,31.0116,11400.0
2007-09-05 10:00:00,40.33,40.33,40.03,40.19,9900.0,30.9962,30.9962,30.7656,30.8886,9900.0
2007-09-05 10:05:00,40.18,40.24,40.15,40.24,4900.0,30.8809,30.927,30.8579,30.927,4900.0
2007-09-05 10:10:00,40.2,40.3,40.2,40.21,9000.0,30.8963,30.9731,30.8963,30.904,9000.0
2007-09-05 10:15:00,40.21,40.3,40.16,40.3,7000.0,30.904,30.9731,30.8655,30.9731,7000.0
2007-09-05 10:20:00,40.25,40.36,40.16,40.26,7300.0,30.9347,31.0193,30.8655,30.9424,7300.0
2007-09-05 10:25:00,40.28,40.32,40.27,40.32,2300.0,30.9578,30.9885,30.9501,30.9885,2300.0
2007-09-05 10:30:00,40.32,40.36,40.3,40.31,6500.0,30.9885,31.0193,30.9731,30.9808,6500.0
2007-09-05 10:35:00,40.33,40.38,40.31,40.36,5000.0,30.9962,31.0346,30.9808,31.0193,5000.0
2007-09-05 10:40:00,40.36,40.42,40.36,40.42,7600.0,31.0193,31.0654,31.0193,31.0654,7600.0
2007-09-05 10:45:00,40.4,40.43,40.36,40.42,3700.0,31.05,31.0731,31.0193,31.0654,3700.0
2007-09-05 10:50:00,40.4,40.43,40.4,40.43,2000.0,31.05,31.0731,31.05,31.0731,2000.0
2007-09-05 10:55:00,40.42,40.42,40.37,40.41,3900.0,31.0654,31.0654,31.0269,31.0577,3900.0
2007-09-05 11:00:00,40.41,40.41,40.34,40.36,7600.0,31.0577,31.0577,31.0039,31.0193,7600.0
2007-09-05 11:05:00,40.39,40.43,40.38,40.41,7900.0,31.0423,31.0731,31.0346,31.0577,7900.0
2007-09-05 11:10:00,40.4,40.4,40.32,40.37,14600.0,31.05,31.05,30.9885,31.0269,14600.0
2007-09-05 11:15:00,40.35,40.37,40.33,40.35,1000.0,31.0116,31.0269,30.9962,31.0116,1000.0
2007-09-05 11:20:00,40.37,40.4,40.36,40.4,2900.0,31.0269,31.05,31.0193,31.05,2900.0
2007-09-05 11:25:00,40.37,40.37,40.34,40.37,1600.0,31.0269,31.0269,31.0039,31.0269,1600.0
2007-09-05 11:30:00,40.34,40.38,40.34,40.38,4400.0,31.0039,31.0346,31.0039,31.0346,4400.0
2007-09-05 11:35:00,40.37,40.4,40.36,40.38,8900.0,31.0269,31.05,31.0193,31.0346,8900.0
2007-09-05 11:40:00,40.38,40.41,40.38,40.39,4400.0,31.0346,31.0577,31.0346,31.0423,4400.0
2007-09-05 11:45:00,40.39,40.39,40.33,40.37,9600.0,31.0423,31.0423,30.9962,31.0269,9600.0
2007-09-05 11:50:00,40.38,40.53,40.35,40.48,26100.0,31.0346,31.1499,31.0116,31.1115,26100.0
2007-09-05 11:55:00,40.49,40.5,40.44,40.46,5300.0,31.1192,31.1269,31.0807,31.0961,5300.0
2007-09-05 12:00:00,40.45,40.45,40.32,40.35,4000.0,31.0884,31.0884,30.9885,31.0116,4000.0
2007-09-05 12:05:00,40.35,40.45,40.35,40.41,4400.0,31.0116,31.0884,31.0116,31.0577,4400.0
2007-09-05 12:10:00,40.45,40.53,40.41,40.46,14000.0,31.0884,31.1499,31.0577,31.0961,14000.0
2007-09-05 12:15:00,40.43,40.52,40.4,40.48,16400.0,31.0731,31.1422,31.05,31.1115,16400.0
2007-09-05 12:20:00,40.43,40.56,40.43,40.5,12500.0,31.0731,31.173,31.0731,31.1269,12500.0
2007-09-05 12:25:00,40.5,40.58,40.46,40.54,9900.0,31.1269,31.1883,31.0961,31.1576,9900.0
2007-09-05 12:30:00,40.56,40.59,40.52,40.59,2600.0,31.173,31.196,31.1422,31.196,2600.0
2007-09-05 12:35:00,40.55,40.62,40.55,40.6,2200.0,31.1653,31.2191,31.1653,31.2037,2200.0
2007-09-05 12:40:00,40.65,40.7,40.56,40.61,10200.0,31.2421,31.2806,31.173,31.2114,10200.0
2007-09-05 12:45:00,40.61,40.62,40.51,40.55,12100.0,31.2114,31.2191,31.1345,31.1653,12100.0
2007-09-05 12:50:00,40.52,40.57,40.5,40.51,5700.0,31.1422,31.1807,31.1269,31.1345,5700.0
2007-09-05 12:55:00,40.55,40.59,40.53,40.55,2800.0,31.1653,31.196,31.1499,31.1653,2800.0
2007-09-05 13:00:00,40.58,40.7,40.58,40.59,6100.0,31.1883,31.2806,31.1883,31.196,6100.0
2007-09-05 13:05:00,40.62,40.69,40.49,40.61,22300.0,31.2191,31.2729,31.1192,31.2114,22300.0
2007-09-05 13:10:00,40.6,40.63,40.58,40.59,1700.0,31.2037,31.2268,31.1883,31.196,1700.0
2007-09-05 13:15:00,40.62,40.64,40.57,40.57,2100.0,31.2191,31.2345,31.1807,31.1807,2100.0
2007-09-05 13:20:00,40.55,40.57,40.42,40.42,5300.0,31.1653,31.1807,31.0654,31.0654,5300.0
2007-09-05 13:25:00,40.44,40.59,40.41,40.57,12200.0,31.0807,31.196,31.0577,31.1807,12200.0
2007-09-05 13:30:00,40.54,40.54,40.44,40.5,12000.0,31.1576,31.1576,31.0807,31.1269,12000.0
2007-09-05 13:35:00,40.46,40.65,40.46,40.62,15300.0,31.0961,31.2421,31.0961,31.2191,15300.0
2007-09-05 13:40:00,40.62,40.63,40.51,40.51,4900.0,31.2191,31.2268,31.1345,31.1345,4900.0
2007-09-05 13:45:00,40.5,40.53,40.48,40.51,2100.0,31.1269,31.1499,31.1115,31.1345,2100.0
2007-09-05 13:50:00,40.51,40.52,40.47,40.49,2100.0,31.1345,31.1422,31.1038,31.1192,2100.0
2007-09-05 13:55:00,40.5,40.5,40.47,40.47,1800.0,31.1269,31.1269,31.1038,31.1038,1800.0
2007-09-05 14:00:00,40.48,40.51,40.35,40.35,10400.0,31.1115,31.1345,31.0116,31.0116,10400.0
2007-09-05 14:05:00,40.35,40.5,40.35,40.44,3700.0,31.0116,31.1269,31.0116,31.0807,3700.0
2007-09-05 14:10:00,40.43,40.46,40.35,40.35,3800.0,31.0731,31.0961,31.0116,31.0116,3800.0
2007-09-05 14:15:00,40.38,40.42,40.36,40.42,6600.0,31.0346,31.0654,31.0193,31.0654,6600.0
2007-09-05 14:20:00,40.42,40.42,40.29,40.3,4200.0,31.0654,31.0654,30.9655,30.9731,4200.0
2007-09-05 14:25:00,40.3,40.42,40.22,40.42,13200.0,30.9731,31.0654,30.9117,31.0654,13200.0
2007-09-05 14:30:00,40.41,40.52,40.41,40.45,14500.0,31.0577,31.1422,31.0577,31.0884,14500.0
2007-09-05 14:35:00,40.48,40.58,40.45,40.49,8900.0,31.1115,31.1883,31.0884,31.1192,8900.0
2007-09-05 14:40:00,40.48,40.64,40.39,40.56,26300.0,31.1115,31.2345,31.0423,31.173,26300.0
2007-09-05 14:45:00,40.57,40.61,40.38,40.61,38300.0,31.1807,31.2114,31.0346,31.2114,38300.0
2007-09-05 14:50:00,40.61,40.63,40.43,40.5,19200.0,31.2114,31.2268,31.0731,31.1269,19200.0
2007-09-05 14:55:00,40.51,40.62,40.51,40.6,5400.0,31.1345,31.2191,31.1345,31.2037,5400.0
2007-09-05 15:00:00,40.6,40.6,40.56,40.57,4100.0,31.2037,31.2037,31.173,31.1807,4100.0
2007-09-05 15:05:00,40.57,40.7,40.57,40.7,6400.0,31.1807,31.2806,31.1807,31.2806,6400.0
2007-09-05 15:10:00,40.67,40.7,40.65,40.68,4000.0,31.2575,31.2806,31.2421,31.2652,4000.0
2007-09-05 15:15:00,40.68,40.77,40.64,40.77,8400.0,31.2652,31.3344,31.2345,31.3344,8400.0
2007-09-05 15:20:00,40.79,40.85,40.75,40.78,11500.0,31.3497,31.3959,31.319,31.3421,11500.0
2007-09-05 15:25:00,40.8,40.8,40.76,40.76,2800.0,31.3574,31.3574,31.3267,31.3267,2800.0
2007-09-05 15:30:00,40.76,40.83,40.54,40.57,12100.0,31.3267,31.3805,31.1576,31.1807,12100.0
2007-09-05 15:35:00,40.58,40.64,40.55,40.61,5900.0,31.1883,31.2345,31.1653,31.2114,5900.0
2007-09-05 15:40:00,40.62,40.73,40.62,40.73,7300.0,31.2191,31.3036,31.2191,31.3036,7300.0
2007-09-05 15:45:00,40.73,40.78,40.72,40.77,7100.0,31.3036,31.3421,31.2959,31.3344,7100.0
2007-09-05 15:50:00,40.78,40.79,40.69,40.7,12800.0,31.3421,31.3497,31.2729,31.2806,12800.0
2007-09-05 15:55:00,40.71,40.72,40.62,40.72,8900.0,31.2883,31.2959,31.2191,31.2959,8900.0
2007-09-06 09:30:00,40.65,40.7,40.53,40.53,3900.0,31.2421,31.2806,31.1499,31.1499,3900.0
2007-09-06 09:35:00,40.53,40.89,40.5,40.89,12000.0,31.1499,31.4266,31.1269,31.4266,12000.0
2007-09-06 09:40:00,40.93,41.0,40.89,40.94,12500.0,31.4573,31.5111,31.4266,31.465,12500.0
2007-09-06 09:45:00,40.94,40.97,40.75,40.87,13600.0,31.465,31.4881,31.319,31.4112,13600.0
2007-09-06 09:50:00,40.87,40.9,40.72,40.72,8400.0,31.4112,31.4343,31.2959,31.2959,8400.0
2007-09-06 09:55:00,40.73,40.91,40.72,40.91,4100.0,31.3036,31.442,31.2959,31.442,4100.0
2007-09-06 10:00:00,40.89,40.89,40.7,40.7,15400.0,31.4266,31.4266,31.2806,31.2806,15400.0
2007-09-06 10:05:00,40.71,40.75,40.62,40.68,14000.0,31.2883,31.319,31.2191,31.2652,14000.0
2007-09-06 10:10:00,40.67,40.8,40.62,40.77,6900.0,31.2575,31.3574,31.2191,31.3344,6900.0
2007-09-06 10:15:00,40.77,40.8,40.61,40.69,11900.0,31.3344,31.3574,31.2114,31.2729,11900.0
2007-09-06 10:20:00,40.68,40.68,40.6,40.6,2800.0,31.2652,31.2652,31.2037,31.2037,2800.0
2007-09-06 10:25:00,40.59,40.71,40.59,40.69,6100.0,31.196,31.2883,31.196,31.2729,6100.0
2007-09-06 10:30:00,40.69,40.75,40.65,40.75,7400.0,31.2729,31.319,31.2421,31.319,7400.0
2007-09-06 10:35:00,40.73,40.79,40.73,40.79,3200.0,31.3036,31.3497,31.3036,31.3497,3200.0
2007-09-06 10:40:00,40.79,40.85,40.76,40.79,4800.0,31.3497,31.3959,31.3267,31.3497,4800.0
2007-09-06 10:45:00,40.79,40.82,40.71,40.74,9100.0,31.3497,31.3728,31.2883,31.3113,9100.0
2007-09-06 10:50:00,40.74,40.81,40.7,40.76,9300.0,31.3113,31.3651,31.2806,31.3267,9300.0
2007-09-06 10:55:00,40.77,40.81,40.67,40.75,13000.0,31.3344,31.3651,31.2575,31.319,13000.0
2007-09-06 11:00:00,40.71,40.87,40.69,40.84,15900.0,31.2883,31.4112,31.2729,31.3882,15900.0
2007-09-06 11:05:00,40.83,40.84,40.74,40.78,6300.0,31.3805,31.3882,31.3113,31.3421,6300.0
2007-09-06 11:10:00,40.79,40.85,40.78,40.85,2300.0,31.3497,31.3959,31.3421,31.3959,2300.0
2007-09-06 11:15:00,40.82,40.94,40.82,40.94,3100.0,31.3728,31.465,31.3728,31.465,3100.0
2007-09-06 11:20:00,40.94,41.08,40.94,41.04,9100.0,31.465,31.5726,31.465,31.5419,9100.0
2007-09-06 11:25:00,41.07,41.07,41.04,41.06,300.0,31.5649,31.5649,31.5419,31.5573,300.0
2007-09-06 11:30:00,41.06,41.15,41.06,41.09,6700.0,31.5573,31.6264,31.5573,31.5803,6700.0
2007-09-06 11:35:00,41.11,41.17,41.02,41.11,6200.0,31.5957,31.6418,31.5265,31.5957,6200.0
2007-09-06 11:40:00,41.1,41.19,41.02,41.12,9500.0,31.588,31.6572,31.5265,31.6034,9500.0
2007-09-06 11:45:00,41.12,41.2,41.1,41.19,1800.0,31.6034,31.6649,31.588,31.6572,1800.0
2007-09-06 11:50:00,41.18,41.18,41.05,41.14,6100.0,31.6495,31.6495,31.5496,31.6187,6100.0
2007-09-06 11:55:00,41.1,41.19,41.09,41.15,3700.0,31.588,31.6572,31.5803,31.6264,3700.0
2007-09-06 12:00:00,41.14,41.14,40.98,40.98,4700.0,31.6187,31.6187,31.4958,31.4958,4700.0
2007-09-06 12:05:00,40.97,40.97,40.82,40.82,5200.0,31.4881,31.4881,31.3728,31.3728,5200.0
2007-09-06 12:10:00,40.82,40.94,40.81,40.93,8400.0,31.3728,31.465,31.3651,31.4573,8400.0
2007-09-06 12:15:00,40.97,41.11,40.97,41.1,2800.0,31.4881,31.5957,31.4881,31.588,2800.0
2007-09-06 12:20:00,41.09,41.09,41.02,41.07,5100.0,31.5803,31.5803,31.5265,31.5649,5100.0
2007-09-06 12:25:00,41.07,41.1,41.04,41.07,1500.0,31.5649,31.588,31.5419,31.5649,1500.0
2007-09-06 12:30:00,41.06,41.08,41.02,41.02,1700.0,31.5573,31.5726,31.5265,31.5265,1700.0
2007-09-06 12:35:00,41.02,41.03,41.0,41.02,1900.0,31.5265,31.5342,31.5111,31.5265,1900.0
2007-09-06 12:40:00,41.03,41.1,40.98,40.99,8200.0,31.5342,31.588,31.4958,31.5035,8200.0
2007-09-06 12:45:00,40.98,41.01,40.88,40.95,7200.0,31.4958,31.5188,31.4189,31.4727,7200.0
2007-09-06 12:50:00,40.99,40.99,40.94,40.97,3200.0,31.5035,31.5035,31.465,31.4881,3200.0
2007-09-06 12:55:00,40.97,41.01,40.95,41.01,7000.0,31.4881,31.5188,31.4727,31.5188,7000.0
2007-09-06 13:00:00,41.02,41.05,41.0,41.01,1500.0,31.5265,31.5496,31.5111,31.5188,1500.0
2007-09-06 13:05:00,41.02,41.02,40.88,40.88,4900.0,31.5265,31.5265,31.4189,31.4189,4900.0
2007-09-06 13:10:00,40.88,40.91,40.81,40.83,5500.0,31.4189,31.442,31.3651,31.3805,5500.0
2007-09-06 13:15:00,40.83,40.86,40.83,40.84,4000.0,31.3805,31.4035,31.3805,31.3882,4000.0
2007-09-06 13:20:00,40.86,40.94,40.8,40.89,7800.0,31.4035,31.465,31.3574,31.4266,7800.0
2007-09-06 13:25:00,40.91,40.92,40.87,40.87,3500.0,31.442,31.4497,31.4112,31.4112,3500.0
2007-09-06 13:30:00,40.87,40.89,40.82,40.82,2300.0,31.4112,31.4266,31.3728,31.3728,2300.0
2007-09-06 13:35:00,40.86,40.91,40.82,40.86,2900.0,31.4035,31.442,31.3728,31.4035,2900.0
2007-09-06 13:40:00,40.85,40.89,40.83,40.89,4700.0,31.3959,31.4266,31.3805,31.4266,4700.0
2007-09-06 13:45:00,40.88,41.06,40.88,41.03,14600.0,31.4189,31.5573,31.4189,31.5342,14600.0
2007-09-06 13:50:00,41.04,41.12,41.01,41.1,8400.0,31.5419,31.6034,31.5188,31.588,8400.0
2007-09-06 13:55:00,41.1,41.11,41.09,41.11,3700.0,31.588,31.5957,31.5803,31.5957,3700.0
2007-09-06 14:00:00,41.12,41.21,41.12,41.12,16700.0,31.6034,31.6725,31.6034,31.6034,16700.0
2007-09-06 14:05:00,41.12,41.22,41.11,41.2,10200.0,31.6034,31.6802,31.5957,31.6649,10200.0
2007-09-06 14:10:00,41.19,41.29,41.15,41.17,10800.0,31.6572,31.734,31.6264,31.6418,10800.0
2007-09-06 14:15:00,41.18,41.21,41.18,41.19,2200.0,31.6495,31.6725,31.6495,31.6572,2200.0
2007-09-06 14:20:00,41.2,41.2,41.12,41.14,4600.0,31.6649,31.6649,31.6034,31.6187,4600.0
2007-09-06 14:25:00,41.14,41.14,41.11,41.12,3300.0,31.6187,31.6187,31.5957,31.6034,3300.0
2007-09-06 14:30:00,41.11,41.11,41.03,41.08,3600.0,31.5957,31.5957,31.5342,31.5726,3600.0
2007-09-06 14:35:00,41.08,41.14,41.08,41.14,2400.0,31.5726,31.6187,31.5726,31.6187,2400.0
2007-09-06 14:40:00,41.14,41.15,41.1,41.12,5600.0,31.6187,31.6264,31.588,31.6034,5600.0
2007-09-06 14:45:00,41.11,41.12,41.06,41.06,4200.0,31.5957,31.6034,31.5573,31.5573,4200.0
2007-09-06 14:50:00,41.06,41.06,40.99,41.0,2700.0,31.5573,31.5573,31.5035,31.5111,2700.0
2007-09-06 14:55:00,40.99,41.05,40.99,41.05,8800.0,31.5035,31.5496,31.5035,31.5496,8800.0
2007-09-06 15:00:00,41.06,41.3,41.06,41.29,17000.0,31.5573,31.7417,31.5573,31.734,17000.0
2007-09-06 15:05:00,41.29,41.34,41.21,41.24,23800.0,31.734,31.7725,31.6725,31.6956,23800.0
2007-09-06 15:10:00,41.24,41.33,41.24,41.33,7800.0,31.6956,31.7648,31.6956,31.7648,7800.0
2007-09-06 15:15:00,41.31,41.38,41.31,41.36,13500.0,31.7494,31.8032,31.7494,31.7878,13500.0
2007-09-06 15:20:00,41.36,41.37,41.28,41.31,10500.0,31.7878,31.7955,31.7263,31.7494,10500.0
2007-09-06 15:25:00,41.35,41.37,41.28,41.3,13700.0,31.7801,31.7955,31.7263,31.7417,13700.0
2007-09-06 15:30:00,41.32,41.33,41.31,41.32,10900.0,31.7571,31.7648,31.7494,31.7571,10900.0
2007-09-06 15:35:00,41.33,41.35,41.31,41.31,4700.0,31.7648,31.7801,31.7494,31.7494,4700.0
2007-09-06 15:40:00,41.31,41.31,41.19,41.24,15100.0,31.7494,31.7494,31.6572,31.6956,15100.0
2007-09-06 15:45:00,41.24,41.33,41.22,41.33,40200.0,31.6956,31.7648,31.6802,31.7648,40200.0
2007-09-06 15:50:00,41.33,41.56,41.33,41.47,40700.0,31.7648,31.9415,31.7648,31.8724,40700.0
2007-09-06 15:55:00,41.46,41.57,41.44,41.53,37600.0,31.8647,31.9492,31.8493,31.9185,37600.0
2007-09-07 09:30:00,40.9,41.01,40.9,40.93,17600.0,31.4343,31.5188,31.4343,31.4573,17600.0
2007-09-07 09:35:00,40.89,40.89,40.5,40.5,9100.0,31.4266,31.4266,31.1269,31.1269,9100.0
2007-09-07 09:40:00,40.53,40.53,40.38,40.43,11600.0,31.1499,31.1499,31.0346,31.0731,11600.0
2007-09-07 09:45:00,40.43,40.65,40.4,40.64,16600.0,31.0731,31.2421,31.05,31.2345,16600.0
2007-09-07 09:50:00,40.67,40.92,40.67,40.92,9800.0,31.2575,31.4497,31.2575,31.4497,9800.0
2007-09-07 09:55:00,40.86,40.91,40.81,40.88,3300.0,31.4035,31.442,31.3651,31.4189,3300.0
2007-09-07 10:00:00,40.88,40.91,40.78,40.8,10200.0,31.4189,31.442,31.3421,31.3574,10200.0
2007-09-07 10:05:00,40.82,40.97,40.82,40.87,6600.0,31.3728,31.4881,31.3728,31.4112,6600.0
2007-09-07 10:10:00,40.91,40.95,40.75,40.75,6800.0,31.442,31.4727,31.319,31.319,6800.0
2007-09-07 10:15:00,40.75,40.75,40.58,40.6,7500.0,31.319,31.319,31.1883,31.2037,7500.0
2007-09-07 10:20:00,40.62,40.67,40.52,40.52,8100.0,31.2191,31.2575,31.1422,31.1422,8100.0
2007-09-07 10:25:00,40.49,40.55,40.46,40.46,6600.0,31.1192,31.1653,31.0961,31.0961,6600.0
2007-09-07 10:30:00,40.45,40.48,40.25,40.29,7800.0,31.0884,31.1115,30.9347,30.9655,7800.0
2007-09-07 10:35:00,40.25,40.35,40.19,40.3,15800.0,30.9347,31.0116,30.8886,30.9731,15800.0
2007-09-07 10:40:00,40.31,40.35,40.25,40.28,7000.0,30.9808,31.0116,30.9347,30.9578,7000.0
2007-09-07 10:45:00,40.33,40.34,40.27,40.31,6000.0,30.9962,31.0039,30.9501,30.9808,6000.0
2007-09-07 10:50:00,40.29,40.4,40.26,40.39,23300.0,30.9655,31.05,30.9424,31.0423,23300.0
2007-09-07 10:55:00,40.4,40.69,40.4,40.69,7400.0,31.05,31.2729,31.05,31.2729,7400.0
2007-09-07 11:00:00,40.68,40.71,40.6,40.67,20100.0,31.2652,31.2883,31.2037,31.2575,20100.0
2007-09-07 11:05:00,40.64,40.72,40.61,40.66,6800.0,31.2345,31.2959,31.2114,31.2498,6800.0
2007-09-07 11:10:00,40.64,40.65,40.48,40.48,3200.0,31.2345,31.2421,31.1115,31.1115,3200.0
2007-09-07 11:15:00,40.47,40.5,40.42,40.45,6600.0,31.1038,31.1269,31.0654,31.0884,6600.0
2007-09-07 11:20:00,40.45,40.53,40.45,40.52,4800.0,31.0884,31.1499,31.0884,31.1422,4800.0
2007-09-07 11:25:00,40.52,40.54,40.5,40.5,3800.0,31.1422,31.1576,31.1269,31.1269,3800.0
2007-09-07 11:30:00,40.54,40.58,40.51,40.56,5500.0,31.1576,31.1883,31.1345,31.173,5500.0
2007-09-07 11:35:00,40.52,40.63,40.52,40.63,4200.0,31.1422,31.2268,31.1422,31.2268,4200.0
2007-09-07 11:40:00,40.63,40.69,40.6,40.65,5300.0,31.2268,31.2729,31.2037,31.2421,5300.0
2007-09-07 11:45:00,40.67,40.76,40.67,40.71,7500.0,31.2575,31.3267,31.2575,31.2883,7500.0
2007-09-07 11:50:00,40.68,40.68,40.61,40.64,5100.0,31.2652,31.2652,31.2114,31.2345,5100.0
2007-09-07 11:55:00,40.64,40.74,40.62,40.71,4000.0,31.2345,31.3113,31.2191,31.2883,4000.0
2007-09-07 12:00:00,40.75,40.76,40.7,40.7,6000.0,31.319,31.3267,31.2806,31.2806,6000.0
2007-09-07 12:05:00,40.68,40.69,40.68,40.69,7600.0,31.2652,31.2729,31.2652,31.2729,7600.0
2007-09-07 12:10:00,40.7,40.75,40.68,40.69,4700.0,31.2806,31.319,31.2652,31.2729,4700.0
2007-09-07 12:15:00,40.68,40.75,40.66,40.66,7800.0,31.2652,31.319,31.2498,31.2498,7800.0
2007-09-07 12:20:00,40.62,40.72,40.58,40.72,8100.0,31.2191,31.2959,31.1883,31.2959,8100.0
2007-09-07 12:25:00,40.72,40.76,40.65,40.7,6400.0,31.2959,31.3267,31.2421,31.2806,6400.0
2007-09-07 12:30:00,40.69,40.73,40.6,40.65,8200.0,31.2729,31.3036,31.2037,31.2421,8200.0
2007-09-07 12:35:00,40.65,40.67,40.59,40.61,18000.0,31.2421,31.2575,31.196,31.2114,18000.0
2007-09-07 12:40:00,40.61,40.78,40.6,40.75,18100.0,31.2114,31.3421,31.2037,31.319,18100.0
2007-09-07 12:45:00,40.75,40.77,40.7,40.7,2800.0,31.319,31.3344,31.2806,31.2806,2800.0
2007-09-07 12:50:00,40.71,40.79,40.71,40.75,4800.0,31.2883,31.3497,31.2883,31.319,4800.0
2007-09-07 12:55:00,40.72,40.77,40.71,40.77,2500.0,31.2959,31.3344,31.2883,31.3344,2500.0
2007-09-07 13:00:00,40.74,40.77,40.72,40.74,3200.0,31.3113,31.3344,31.2959,31.3113,3200.0
2007-09-07 13:05:00,40.72,40.73,40.63,40.73,5200.0,31.2959,31.3036,31.2268,31.3036,5200.0
2007-09-07 13:10:00,40.75,40.82,40.7,40.73,5500.0,31.319,31.3728,31.2806,31.3036,5500.0
2007-09-07 13:15:00,40.67,40.67,40.6,40.6,2400.0,31.2575,31.2575,31.2037,31.2037,2400.0
2007-09-07 13:20:00,40.6,40.68,40.58,40.64,8800.0,31.2037,31.2652,31.1883,31.2345,8800.0
2007-09-07 13:25:00,40.64,40.67,40.6,40.61,2200.0,31.2345,31.2575,31.2037,31.2114,2200.0
2007-09-07 13:30:00,40.64,40.67,40.59,40.6,2800.0,31.2345,31.2575,31.196,31.2037,2800.0
2007-09-07 13:35:00,40.6,40.64,40.55,40.56,4900.0,31.2037,31.2345,31.1653,31.173,4900.0
2007-09-07 13:40:00,40.51,40.58,40.5,40.5,5300.0,31.1345,31.1883,31.1269,31.1269,5300.0
2007-09-07 13:45:00,40.48,40.57,40.42,40.57,7600.0,31.1115,31.1807,31.0654,31.1807,7600.0
2007-09-07 13:50:00,40.58,40.65,40.58,40.63,5100.0,31.1883,31.2421,31.1883,31.2268,5100.0
2007-09-07 13:55:00,40.64,40.65,40.6,40.6,3000.0,31.2345,31.2421,31.2037,31.2037,3000.0
2007-09-07 14:00:00,40.6,40.64,40.6,40.62,6300.0,31.2037,31.2345,31.2037,31.2191,6300.0
2007-09-07 14:05:00,40.6,40.67,40.6,40.67,8500.0,31.2037,31.2575,31.2037,31.2575,8500.0
2007-09-07 14:10:00,40.63,40.79,40.62,40.78,21500.0,31.2268,31.3497,31.2191,31.3421,21500.0
2007-09-07 14:15:00,40.76,40.76,40.73,40.75,3000.0,31.3267,31.3267,31.3036,31.319,3000.0
2007-09-07 14:20:00,40.76,40.76,40.7,40.72,5900.0,31.3267,31.3267,31.2806,31.2959,5900.0
2007-09-07 14:25:00,40.68,40.75,40.64,40.7,11900.0,31.2652,31.319,31.2345,31.2806,11900.0
2007-09-07 14:30:00,40.7,40.75,40.63,40.63,11700.0,31.2806,31.319,31.2268,31.2268,11700.0
2007-09-07 14:35:00,40.62,40.62,40.6,40.6,10700.0,31.2191,31.2191,31.2037,31.2037,10700.0
2007-09-07 14:40:00,40.6,40.61,40.58,40.6,4700.0,31.2037,31.2114,31.1883,31.2037,4700.0
2007-09-07 14:45:00,40.6,40.61,40.4,40.43,13100.0,31.2037,31.2114,31.05,31.0731,13100.0
2007-09-07 14:50:00,40.43,40.48,40.4,40.47,17800.0,31.0731,31.1115,31.05,31.1038,17800.0
2007-09-07 14:55:00,40.45,40.48,40.27,40.27,5400.0,31.0884,31.1115,30.9501,30.9501,5400.0
2007-09-07 15:00:00,40.29,40.49,40.27,40.49,8300.0,30.9655,31.1192,30.9501,31.1192,8300.0
2007-09-07 15:05:00,40.5,40.5,40.35,40.37,11300.0,31.1269,31.1269,31.0116,31.0269,11300.0
2007-09-07 15:10:00,40.4,40.42,40.26,40.34,21700.0,31.05,31.0654,30.9424,31.0039,21700.0
2007-09-07 15:15:00,40.38,40.44,40.33,40.37,10400.0,31.0346,31.0807,30.9962,31.0269,10400.0
2007-09-07 15:20:00,40.38,40.41,40.35,40.38,15500.0,31.0346,31.0577,31.0116,31.0346,15500.0
2007-09-07 15:25:00,40.39,40.4,40.27,40.29,13000.0,31.0423,31.05,30.9501,30.9655,13000.0
2007-09-07 15:30:00,40.27,40.35,40.08,40.21,15100.0,30.9501,31.0116,30.8041,30.904,15100.0
2007-09-07 15:35:00,40.2,40.36,40.2,40.26,11300.0,30.8963,31.0193,30.8963,30.9424,11300.0
2007-09-07 15:40:00,40.26,40.32,40.12,40.28,8900.0,30.9424,30.9885,30.8348,30.9578,8900.0
2007-09-07 15:45:00,40.28,40.45,40.27,40.4,9700.0,30.9578,31.0884,30.9501,31.05,9700.0
2007-09-07 15:50:00,40.42,40.48,40.31,40.44,12800.0,31.0654,31.1115,30.9808,31.0807,12800.0
2007-09-07 15:55:00,40.46,40.65,40.44,40.52,44400.0,31.0961,31.2421,31.0807,31.1422,44400.0
2007-09-10 09:30:00,40.5,40.6,40.25,40.25,17200.0,31.1269,31.2037,30.9347,30.9347,17200.0
2007-09-10 09:35:00,40.31,40.36,39.86,39.86,19100.0,30.9808,31.0193,30.635,30.635,19100.0
2007-09-10 09:40:00,39.87,39.87,39.75,39.78,14600.0,30.6427,30.6427,30.5504,30.5735,14600.0
2007-09-10 09:45:00,39.78,39.79,39.47,39.58,40800.0,30.5735,30.5812,30.3352,30.4198,40800.0
2007-09-10 09:50:00,39.58,39.6,39.47,39.49,11700.0,30.4198,30.4352,30.3352,30.3506,11700.0
2007-09-10 09:55:00,39.5,39.53,39.4,39.5,14300.0,30.3583,30.3814,30.2814,30.3583,14300.0
2007-09-10 10:00:00,39.53,39.62,39.51,39.52,13700.0,30.3814,30.4505,30.366,30.3737,13700.0
2007-09-10 10:05:00,39.5,39.56,39.37,39.38,18200.0,30.3583,30.4044,30.2584,30.2661,18200.0
2007-09-10 10:10:00,39.38,39.38,39.18,39.18,14700.0,30.2661,30.2661,30.1124,30.1124,14700.0
2007-09-10 10:15:00,39.21,39.38,39.18,39.38,12000.0,30.1354,30.2661,30.1124,30.2661,12000.0
2007-09-10 10:20:00,39.37,39.37,39.03,39.18,23800.0,30.2584,30.2584,29.9971,30.1124,23800.0
2007-09-10 10:25:00,39.19,39.32,39.04,39.04,16900.0,30.12,30.22,30.0048,30.0048,16900.0
2007-09-10 10:30:00,39.03,39.08,38.96,39.03,23200.0,29.9971,30.0355,29.9433,29.9971,23200.0
2007-09-10 10:35:00,39.01,39.08,38.97,39.03,19000.0,29.9817,30.0355,29.951,29.9971,19000.0
2007-09-10 10:40:00,39.02,39.12,38.89,38.94,12200.0,29.9894,30.0662,29.8895,29.9279,12200.0
2007-09-10 10:45:00,38.95,39.0,38.91,38.95,6800.0,29.9356,29.974,29.9048,29.9356,6800.0
2007-09-10 10:50:00,38.91,38.96,38.88,38.91,10900.0,29.9048,29.9433,29.8818,29.9048,10900.0
2007-09-10 10:55:00,38.88,38.95,38.87,38.91,18000.0,29.8818,29.9356,29.8741,29.9048,18000.0
2007-09-10 11:00:00,38.91,38.91,38.7,38.73,9700.0,29.9048,29.9048,29.7434,29.7665,9700.0
2007-09-10 11:05:00,38.73,38.98,38.73,38.94,19800.0,29.7665,29.9586,29.7665,29.9279,19800.0
2007-09-10 11:10:00,38.94,38.97,38.87,38.87,9600.0,29.9279,29.951,29.8741,29.8741,9600.0
2007-09-10 11:15:00,38.88,38.92,38.87,38.87,11700.0,29.8818,29.9125,29.8741,29.8741,11700.0
2007-09-10 11:20:00,38.89,38.93,38.86,38.91,15900.0,29.8895,29.9202,29.8664,29.9048,15900.0
2007-09-10 11:25:00,38.92,38.92,38.86,38.86,7900.0,29.9125,29.9125,29.8664,29.8664,7900.0
2007-09-10 11:30:00,38.86,38.89,38.85,38.86,15300.0,29.8664,29.8895,29.8587,29.8664,15300.0
2007-09-10 11:35:00,38.87,38.97,38.84,38.95,20300.0,29.8741,29.951,29.851,29.9356,20300.0
2007-09-10 11:40:00,38.97,39.01,38.96,39.0,7900.0,29.951,29.9817,29.9433,29.974,7900.0
2007-09-10 11:45:00,39.01,39.01,38.87,38.91,10700.0,29.9817,29.9817,29.8741,29.9048,10700.0
2007-09-10 11:50:00,38.88,38.92,38.73,38.8,12800.0,29.8818,29.9125,29.7665,29.8203,12800.0
2007-09-10 11:55:00,38.8,38.82,38.71,38.71,9100.0,29.8203,29.8357,29.7511,29.7511,9100.0
2007-09-10 12:00:00,38.76,38.78,38.72,38.76,3500.0,29.7896,29.8049,29.7588,29.7896,3500.0
2007-09-10 12:05:00,38.74,38.82,38.74,38.8,11300.0,29.7742,29.8357,29.7742,29.8203,11300.0
2007-09-10 12:10:00,38.8,38.8,38.72,38.72,7600.0,29.8203,29.8203,29.7588,29.7588,7600.0
2007-09-10 12:15:00,38.7,38.76,38.65,38.67,8400.0,29.7434,29.7896,29.705,29.7204,8400.0
2007-09-10 12:20:00,38.67,38.77,38.66,38.77,7300.0,29.7204,29.7972,29.7127,29.7972,7300.0
2007-09-10 12:25:00,38.77,38.8,38.69,38.69,10500.0,29.7972,29.8203,29.7358,29.7358,10500.0
2007-09-10 12:30:00,38.7,38.75,38.65,38.65,11400.0,29.7434,29.7819,29.705,29.705,11400.0
2007-09-10 12:35:00,38.66,38.7,38.6,38.6,5100.0,29.7127,29.7434,29.6666,29.6666,5100.0
2007-09-10 12:40:00,38.6,38.6,38.51,38.57,17000.0,29.6666,29.6666,29.5974,29.6435,17000.0
2007-09-10 12:45:00,38.53,38.57,38.47,38.54,10900.0,29.6128,29.6435,29.5667,29.6205,10900.0
2007-09-10 12:50:00,38.51,38.51,38.35,38.37,18500.0,29.5974,29.5974,29.4744,29.4898,18500.0
2007-09-10 12:55:00,38.4,38.45,38.37,38.4,13800.0,29.5129,29.5513,29.4898,29.5129,13800.0
2007-09-10 13:00:00,38.42,38.43,38.23,38.4,14700.0,29.5282,29.5359,29.3822,29.5129,14700.0
2007-09-10 13:05:00,38.4,38.45,38.38,38.43,64100.0,29.5129,29.5513,29.4975,29.5359,64100.0
2007-09-10 13:10:00,38.4,38.45,38.36,38.41,11800.0,29.5129,29.5513,29.4821,29.5206,11800.0
2007-09-10 13:15:00,38.39,38.46,38.38,38.46,13200.0,29.5052,29.559,29.4975,29.559,13200.0
2007-09-10 13:20:00,38.42,38.46,38.39,38.44,10000.0,29.5282,29.559,29.5052,29.5436,10000.0
2007-09-10 13:25:00,38.43,38.53,38.38,38.43,18000.0,29.5359,29.6128,29.4975,29.5359,18000.0
2007-09-10 13:30:00,38.39,38.56,38.39,38.56,11000.0,29.5052,29.6358,29.5052,29.6358,11000.0
2007-09-10 13:35:00,38.57,38.59,38.44,38.44,6200.0,29.6435,29.6589,29.5436,29.5436,6200.0
2007-09-10 13:40:00,38.45,38.5,38.41,38.47,7000.0,29.5513,29.5897,29.5206,29.5667,7000.0
2007-09-10 13:45:00,38.47,38.5,38.29,38.36,9600.0,29.5667,29.5897,29.4283,29.4821,9600.0
2007-09-10 13:50:00,38.35,38.5,38.35,38.45,7800.0,29.4744,29.5897,29.4744,29.5513,7800.0
2007-09-10 13:55:00,38.45,38.46,38.39,38.43,3800.0,29.5513,29.559,29.5052,29.5359,3800.0
2007-09-10 14:00:00,38.41,38.47,38.32,38.44,11800.0,29.5206,29.5667,29.4514,29.5436,11800.0
2007-09-10 14:05:00,38.44,38.63,38.3,38.51,40600.0,29.5436,29.6896,29.436,29.5974,40600.0
2007-09-10 14:10:00,38.51,38.61,38.46,38.61,11500.0,29.5974,29.6743,29.559,29.6743,11500.0
2007-09-10 14:15:00,38.59,38.64,38.49,38.49,10600.0,29.6589,29.6973,29.582,29.582,10600.0
2007-09-10 14:20:00,38.45,38.5,38.43,38.5,4200.0,29.5513,29.5897,29.5359,29.5897,4200.0
2007-09-10 14:25:00,38.5,38.66,38.49,38.66,7300.0,29.5897,29.7127,29.582,29.7127,7300.0
2007-09-10 14:30:00,38.64,38.88,38.64,38.79,20500.0,29.6973,29.8818,29.6973,29.8126,20500.0
2007-09-10 14:35:00,38.84,38.96,38.68,38.79,19600.0,29.851,29.9433,29.7281,29.8126,19600.0
2007-09-10 14:40:00,38.78,38.78,38.7,38.7,4100.0,29.8049,29.8049,29.7434,29.7434,4100.0
2007-09-10 14:45:00,38.69,38.72,38.59,38.59,20600.0,29.7358,29.7588,29.6589,29.6589,20600.0
2007-09-10 14:50:00,38.6,38.6,38.45,38.56,15900.0,29.6666,29.6666,29.5513,29.6358,15900.0
2007-09-10 14:55:00,38.56,38.6,38.56,38.57,5200.0,29.6358,29.6666,29.6358,29.6435,5200.0
2007-09-10 15:00:00,38.6,38.6,38.42,38.44,13900.0,29.6666,29.6666,29.5282,29.5436,13900.0
2007-09-10 15:05:00,38.42,38.56,38.42,38.55,31200.0,29.5282,29.6358,29.5282,29.6282,31200.0
2007-09-10 15:10:00,38.55,38.6,38.49,38.54,25800.0,29.6282,29.6666,29.582,29.6205,25800.0
2007-09-10 15:15:00,38.54,38.59,38.52,38.52,14100.0,29.6205,29.6589,29.6051,29.6051,14100.0
2007-09-10 15:20:00,38.48,38.65,38.48,38.61,23400.0,29.5744,29.705,29.5744,29.6743,23400.0
2007-09-10 15:25:00,38.61,38.63,38.46,38.46,12600.0,29.6743,29.6896,29.559,29.559,12600.0
2007-09-10 15:30:00,38.46,38.49,38.38,38.39,20800.0,29.559,29.582,29.4975,29.5052,20800.0
2007-09-10 15:35:00,38.39,38.39,38.27,38.34,21800.0,29.5052,29.5052,29.413,29.4668,21800.0
2007-09-10 15:40:00,38.34,38.34,38.14,38.23,37900.0,29.4668,29.4668,29.313,29.3822,37900.0
2007-09-10 15:45:00,38.23,38.28,38.11,38.18,28300.0,29.3822,29.4206,29.29,29.3438,28300.0
2007-09-10 15:50:00,38.17,38.23,38.1,38.23,43200.0,29.3361,29.3822,29.2823,29.3822,43200.0
2007-09-10 15:55:00,38.22,38.23,38.06,38.08,38800.0,29.3745,29.3822,29.2516,29.2669,38800.0
2007-09-11 09:30:00,38.27,38.39,38.16,38.39,7700.0,29.413,29.5052,29.3284,29.5052,7700.0
2007-09-11 09:35:00,38.33,38.36,38.17,38.22,19400.0,29.4591,29.4821,29.3361,29.3745,19400.0
2007-09-11 09:40:00,38.2,38.39,38.2,38.34,9400.0,29.3592,29.5052,29.3592,29.4668,9400.0
2007-09-11 09:45:00,38.36,38.58,38.36,38.56,15100.0,29.4821,29.6512,29.4821,29.6358,15100.0
2007-09-11 09:50:00,38.56,38.56,38.33,38.36,9400.0,29.6358,29.6358,29.4591,29.4821,9400.0
2007-09-11 09:55:00,38.36,38.4,38.32,38.34,9600.0,29.4821,29.5129,29.4514,29.4668,9600.0
2007-09-11 10:00:00,38.34,38.5,38.31,38.44,19800.0,29.4668,29.5897,29.4437,29.5436,19800.0
2007-09-11 10:05:00,38.5,38.53,38.38,38.44,10600.0,29.5897,29.6128,29.4975,29.5436,10600.0
2007-09-11 10:10:00,38.42,38.48,38.41,38.44,10900.0,29.5282,29.5744,29.5206,29.5436,10900.0
2007-09-11 10:15:00,38.47,38.52,38.45,38.52,7000.0,29.5667,29.6051,29.5513,29.6051,7000.0
2007-09-11 10:20:00,38.52,38.74,38.52,38.71,28000.0,29.6051,29.7742,29.6051,29.7511,28000.0
2007-09-11 10:25:00,38.7,38.8,38.68,38.68,7800.0,29.7434,29.8203,29.7281,29.7281,7800.0
2007-09-11 10:30:00,38.71,38.71,38.56,38.58,9500.0,29.7511,29.7511,29.6358,29.6512,9500.0
2007-09-11 10:35:00,38.62,38.63,38.59,38.6,5700.0,29.682,29.6896,29.6589,29.6666,5700.0
2007-09-11 10:40:00,38.58,38.62,38.51,38.54,7300.0,29.6512,29.682,29.5974,29.6205,7300.0
2007-09-11 10:45:00,38.51,38.54,38.44,38.46,7200.0,29.5974,29.6205,29.5436,29.559,7200.0
2007-09-11 10:50:00,38.46,38.47,38.43,38.46,5800.0,29.559,29.5667,29.5359,29.559,5800.0
2007-09-11 10:55:00,38.44,38.53,38.44,38.53,6200.0,29.5436,29.6128,29.5436,29.6128,6200.0
2007-09-11 11:00:00,38.54,38.61,38.5,38.57,10700.0,29.6205,29.6743,29.5897,29.6435,10700.0
2007-09-11 11:05:00,38.59,38.59,38.53,38.53,10900.0,29.6589,29.6589,29.6128,29.6128,10900.0
2007-09-11 11:10:00,38.55,38.65,38.54,38.65,11500.0,29.6282,29.705,29.6205,29.705,11500.0
2007-09-11 11:15:00,38.63,38.66,38.62,38.66,6000.0,29.6896,29.7127,29.682,29.7127,6000.0
2007-09-11 11:20:00,38.66,38.66,38.62,38.63,10100.0,29.7127,29.7127,29.682,29.6896,10100.0
2007-09-11 11:25:00,38.64,38.76,38.63,38.76,12700.0,29.6973,29.7896,29.6896,29.7896,12700.0
2007-09-11 11:30:00,38.76,38.83,38.74,38.78,8900.0,29.7896,29.8434,29.7742,29.8049,8900.0
2007-09-11 11:35:00,38.79,38.8,38.72,38.76,6700.0,29.8126,29.8203,29.7588,29.7896,6700.0
2007-09-11 11:40:00,38.73,38.84,38.73,38.75,8200.0,29.7665,29.851,29.7665,29.7819,8200.0
2007-09-11 11:45:00,38.73,38.79,38.7,38.77,3900.0,29.7665,29.8126,29.7434,29.7972,3900.0
2007-09-11 11:50:00,38.79,38.8,38.74,38.74,4800.0,29.8126,29.8203,29.7742,29.7742,4800.0
2007-09-11 11:55:00,38.76,38.76,38.67,38.68,4300.0,29.7896,29.7896,29.7204,29.7281,4300.0
2007-09-11 12:00:00,38.67,38.67,38.54,38.63,12800.0,29.7204,29.7204,29.6205,29.6896,12800.0
2007-09-11 12:05:00,38.67,38.79,38.64,38.77,23400.0,29.7204,29.8126,29.6973,29.7972,23400.0
2007-09-11 12:10:00,38.76,38.8,38.7,38.7,16100.0,29.7896,29.8203,29.7434,29.7434,16100.0
2007-09-11 12:15:00,38.69,38.87,38.69,38.87,7100.0,29.7358,29.8741,29.7358,29.8741,7100.0
2007-09-11 12:20:00,38.87,38.87,38.84,38.87,3800.0,29.8741,29.8741,29.851,29.8741,3800.0
2007-09-11 12:25:00,38.87,38.88,38.85,38.86,7500.0,29.8741,29.8818,29.8587,29.8664,7500.0
2007-09-11 12:30:00,38.87,38.87,38.83,38.85,5800.0,29.8741,29.8741,29.8434,29.8587,5800.0
2007-09-11 12:35:00,38.85,38.91,38.83,38.88,5600.0,29.8587,29.9048,29.8434,29.8818,5600.0
2007-09-11 12:40:00,38.91,38.99,38.91,38.97,4500.0,29.9048,29.9663,29.9048,29.951,4500.0
2007-09-11 12:45:00,38.95,38.95,38.92,38.94,10800.0,29.9356,29.9356,29.9125,29.9279,10800.0
2007-09-11 12:50:00,38.94,38.95,38.89,38.89,8300.0,29.9279,29.9356,29.8895,29.8895,8300.0
2007-09-11 12:55:00,38.9,38.94,38.87,38.94,9400.0,29.8972,29.9279,29.8741,29.9279,9400.0
2007-09-11 13:00:00,38.94,38.95,38.91,38.94,7900.0,29.9279,29.9356,29.9048,29.9279,7900.0
2007-09-11 13:05:00,38.94,39.06,38.94,39.02,11200.0,29.9279,30.0201,29.9279,29.9894,11200.0
2007-09-11 13:10:00,39.02,39.03,38.99,39.0,8600.0,29.9894,29.9971,29.9663,29.974,8600.0
2007-09-11 13:15:00,38.99,39.0,38.92,38.99,9800.0,29.9663,29.974,29.9125,29.9663,9800.0
2007-09-11 13:20:00,38.99,39.0,38.96,38.98,8200.0,29.9663,29.974,29.9433,29.9586,8200.0
2007-09-11 13:25:00,39.0,39.06,38.95,39.04,6700.0,29.974,30.0201,29.9356,30.0048,6700.0
2007-09-11 13:30:00,39.03,39.14,39.03,39.13,6800.0,29.9971,30.0816,29.9971,30.0739,6800.0
2007-09-11 13:35:00,39.14,39.22,39.1,39.13,15100.0,30.0816,30.1431,30.0509,30.0739,15100.0
2007-09-11 13:40:00,39.13,39.24,39.1,39.2,8300.0,30.0739,30.1585,30.0509,30.1277,8300.0
2007-09-11 13:45:00,39.21,39.25,39.2,39.22,8700.0,30.1354,30.1662,30.1277,30.1431,8700.0
2007-09-11 13:50:00,39.25,39.32,39.22,39.26,14300.0,30.1662,30.22,30.1431,30.1738,14300.0
2007-09-11 13:55:00,39.25,39.34,39.25,39.32,12500.0,30.1662,30.2353,30.1662,30.22,12500.0
2007-09-11 14:00:00,39.32,39.51,39.32,39.48,15100.0,30.22,30.366,30.22,30.3429,15100.0
2007-09-11 14:05:00,39.5,39.61,39.49,39.61,12200.0,30.3583,30.4428,30.3506,30.4428,12200.0
2007-09-11 14:10:00,39.61,39.65,39.59,39.64,8500.0,30.4428,30.4736,30.4275,30.4659,8500.0
2007-09-11 14:15:00,39.65,39.71,39.52,39.54,18600.0,30.4736,30.5197,30.3737,30.389,18600.0
2007-09-11 14:20:00,39.54,39.56,39.51,39.53,4800.0,30.389,30.4044,30.366,30.3814,4800.0
2007-09-11 14:25:00,39.53,39.65,39.51,39.62,15000.0,30.3814,30.4736,30.366,30.4505,15000.0
2007-09-11 14:30:00,39.65,39.65,39.59,39.59,10100.0,30.4736,30.4736,30.4275,30.4275,10100.0
2007-09-11 14:35:00,39.59,39.6,39.54,39.54,5600.0,30.4275,30.4352,30.389,30.389,5600.0
2007-09-11 14:40:00,39.55,39.59,39.53,39.58,5700.0,30.3967,30.4275,30.3814,30.4198,5700.0
2007-09-11 14:45:00,39.59,39.6,39.48,39.49,8700.0,30.4275,30.4352,30.3429,30.3506,8700.0
2007-09-11 14:50:00,39.48,39.54,39.46,39.47,7500.0,30.3429,30.389,30.3276,30.3352,7500.0
2007-09-11 14:55:00,39.47,39.51,39.45,39.49,7500.0,30.3352,30.366,30.3199,30.3506,7500.0
2007-09-11 15:00:00,39.49,39.53,39.38,39.38,15500.0,30.3506,30.3814,30.2661,30.2661,15500.0
2007-09-11 15:05:00,39.41,39.44,39.39,39.44,13300.0,30.2891,30.3122,30.2738,30.3122,13300.0
2007-09-11 15:10:00,39.45,39.6,39.45,39.59,13700.0,30.3199,30.4352,30.3199,30.4275,13700.0
2007-09-11 15:15:00,39.58,39.6,39.57,39.6,12100.0,30.4198,30.4352,30.4121,30.4352,12100.0
2007-09-11 15:20:00,39.6,39.6,39.41,39.48,20900.0,30.4352,30.4352,30.2891,30.3429,20900.0
2007-09-11 15:25:00,39.48,39.56,39.48,39.51,13300.0,30.3429,30.4044,30.3429,30.366,13300.0
2007-09-11 15:30:00,39.52,39.6,39.51,39.54,11000.0,30.3737,30.4352,30.366,30.389,11000.0
2007-09-11 15:35:00,39.55,39.56,39.32,39.43,24500.0,30.3967,30.4044,30.22,30.3045,24500.0
2007-09-11 15:40:00,39.43,39.52,39.41,39.45,26300.0,30.3045,30.3737,30.2891,30.3199,26300.0
2007-09-11 15:45:00,39.47,39.51,39.45,39.45,18100.0,30.3352,30.366,30.3199,30.3199,18100.0
2007-09-11 15:50:00,39.44,39.5,39.35,39.48,22200.0,30.3122,30.3583,30.243,30.3429,22200.0
2007-09-11 15:55:00,39.48,39.53,39.45,39.51,42600.0,30.3429,30.3814,30.3199,30.366,42600.0
2007-09-12 09:30:00,39.36,39.49,39.2,39.2,14600.0,30.333,30.4331,30.2097,30.2097,14600.0
2007-09-12 09:35:00,39.14,39.24,39.08,39.16,7800.0,30.1634,30.2405,30.1172,30.1788,7800.0
2007-09-12 09:40:00,39.17,39.2,39.13,39.13,1100.0,30.1865,30.2097,30.1557,30.1557,1100.0
2007-09-12 09:45:00,39.15,39.39,39.15,39.34,6400.0,30.1711,30.3561,30.1711,30.3175,6400.0
2007-09-12 09:50:00,39.37,39.4,39.33,39.33,6500.0,30.3407,30.3638,30.3098,30.3098,6500.0
2007-09-12 09:55:00,39.34,39.39,39.32,39.32,7200.0,30.3175,30.3561,30.3021,30.3021,7200.0
2007-09-12 10:00:00,39.31,39.31,39.22,39.23,12900.0,30.2944,30.2944,30.2251,30.2328,12900.0
2007-09-12 10:05:00,39.23,39.43,39.22,39.37,58400.0,30.2328,30.3869,30.2251,30.3407,58400.0
2007-09-12 10:10:00,39.37,39.55,39.37,39.52,11900.0,30.3407,30.4794,30.3407,30.4563,11900.0
2007-09-12 10:15:00,39.51,39.51,39.37,39.38,6700.0,30.4486,30.4486,30.3407,30.3484,6700.0
2007-09-12 10:20:00,39.39,39.4,39.37,39.39,4600.0,30.3561,30.3638,30.3407,30.3561,4600.0
2007-09-12 10:25:00,39.41,39.44,39.38,39.42,6300.0,30.3715,30.3946,30.3484,30.3792,6300.0
2007-09-12 10:30:00,39.42,39.53,39.39,39.49,8800.0,30.3792,30.464,30.3561,30.4331,8800.0
2007-09-12 10:35:00,39.49,39.6,39.49,39.53,13200.0,30.4331,30.5179,30.4331,30.464,13200.0
2007-09-12 10:40:00,39.57,39.58,39.54,39.56,2100.0,30.4948,30.5025,30.4717,30.4871,2100.0
2007-09-12 10:45:00,39.56,39.59,39.56,39.56,3500.0,30.4871,30.5102,30.4871,30.4871,3500.0
2007-09-12 10:50:00,39.56,39.59,39.54,39.54,4600.0,30.4871,30.5102,30.4717,30.4717,4600.0
2007-09-12 10:55:00,39.55,39.59,39.54,39.55,1700.0,30.4794,30.5102,30.4717,30.4794,1700.0
2007-09-12 11:00:00,39.55,39.57,39.52,39.52,2400.0,30.4794,30.4948,30.4563,30.4563,2400.0
2007-09-12 11:05:00,39.53,39.61,39.52,39.52,7900.0,30.464,30.5256,30.4563,30.4563,7900.0
2007-09-12 11:10:00,39.55,39.55,39.49,39.49,3800.0,30.4794,30.4794,30.4331,30.4331,3800.0
2007-09-12 11:15:00,39.49,39.52,39.49,39.49,13500.0,30.4331,30.4563,30.4331,30.4331,13500.0
2007-09-12 11:20:00,39.49,39.5,39.47,39.5,8500.0,30.4331,30.4409,30.4177,30.4409,8500.0
2007-09-12 11:25:00,39.48,39.48,39.43,39.43,7100.0,30.4254,30.4254,30.3869,30.3869,7100.0
2007-09-12 11:30:00,39.44,39.46,39.42,39.44,9300.0,30.3946,30.41,30.3792,30.3946,9300.0
2007-09-12 11:35:00,39.43,39.43,39.37,39.38,4300.0,30.3869,30.3869,30.3407,30.3484,4300.0
2007-09-12 11:40:00,39.37,39.42,39.37,39.42,4300.0,30.3407,30.3792,30.3407,30.3792,4300.0
2007-09-12 11:45:00,39.4,39.44,39.37,39.37,31200.0,30.3638,30.3946,30.3407,30.3407,31200.0
2007-09-12 11:50:00,39.38,39.4,39.37,39.4,5500.0,30.3484,30.3638,30.3407,30.3638,5500.0
2007-09-12 11:55:00,39.37,39.38,39.35,39.38,6600.0,30.3407,30.3484,30.3253,30.3484,6600.0
2007-09-12 12:00:00,39.38,39.38,39.3,39.32,2200.0,30.3484,30.3484,30.2867,30.3021,2200.0
2007-09-12 12:05:00,39.29,39.34,39.25,39.25,4900.0,30.279,30.3175,30.2482,30.2482,4900.0
2007-09-12 12:10:00,39.27,39.27,39.2,39.22,4100.0,30.2636,30.2636,30.2097,30.2251,4100.0
2007-09-12 12:15:00,39.25,39.26,39.2,39.2,3000.0,30.2482,30.2559,30.2097,30.2097,3000.0
2007-09-12 12:20:00,39.2,39.2,39.09,39.11,5000.0,30.2097,30.2097,30.1249,30.1403,5000.0
2007-09-12 12:25:00,39.09,39.1,39.06,39.07,3200.0,30.1249,30.1326,30.1018,30.1095,3200.0
2007-09-12 12:30:00,39.05,39.07,39.0,39.05,4500.0,30.0941,30.1095,30.0555,30.0941,4500.0
2007-09-12 12:35:00,39.06,39.07,39.01,39.02,6400.0,30.1018,30.1095,30.0632,30.0709,6400.0
2007-09-12 12:40:00,39.03,39.03,38.86,38.86,16700.0,30.0786,30.0786,29.9476,29.9476,16700.0
2007-09-12 12:45:00,38.88,38.91,38.88,38.91,8200.0,29.963,29.9862,29.963,29.9862,8200.0
2007-09-12 12:50:00,38.9,38.92,38.81,38.81,2800.0,29.9785,29.9939,29.9091,29.9091,2800.0
2007-09-12 12:55:00,38.81,38.84,38.78,38.84,4100.0,29.9091,29.9322,29.886,29.9322,4100.0
2007-09-12 13:00:00,38.84,38.86,38.77,38.77,4800.0,29.9322,29.9476,29.8783,29.8783,4800.0
2007-09-12 13:05:00,38.76,38.77,38.6,38.62,5500.0,29.8706,29.8783,29.7473,29.7627,5500.0
2007-09-12 13:10:00,38.66,38.66,38.63,38.65,4100.0,29.7935,29.7935,29.7704,29.7858,4100.0
2007-09-12 13:15:00,38.65,38.68,38.6,38.65,5900.0,29.7858,29.8089,29.7473,29.7858,5900.0
2007-09-12 13:20:00,38.65,38.7,38.63,38.7,5100.0,29.7858,29.8243,29.7704,29.8243,5100.0
2007-09-12 13:25:00,38.67,38.67,38.65,38.67,2300.0,29.8012,29.8012,29.7858,29.8012,2300.0
2007-09-12 13:30:00,38.66,38.66,38.58,38.6,5300.0,29.7935,29.7935,29.7319,29.7473,5300.0
2007-09-12 13:35:00,38.57,38.65,38.57,38.63,5200.0,29.7241,29.7858,29.7241,29.7704,5200.0
2007-09-12 13:40:00,38.59,38.6,38.55,38.57,4800.0,29.7396,29.7473,29.7087,29.7241,4800.0
2007-09-12 13:45:00,38.6,38.67,38.6,38.64,4300.0,29.7473,29.8012,29.7473,29.7781,4300.0
2007-09-12 13:50:00,38.63,38.68,38.62,38.66,7000.0,29.7704,29.8089,29.7627,29.7935,7000.0
2007-09-12 13:55:00,38.63,38.68,38.63,38.66,2100.0,29.7704,29.8089,29.7704,29.7935,2100.0
2007-09-12 14:00:00,38.66,38.67,38.56,38.56,7000.0,29.7935,29.8012,29.7164,29.7164,7000.0
2007-09-12 14:05:00,38.55,38.59,38.53,38.59,12700.0,29.7087,29.7396,29.6933,29.7396,12700.0
2007-09-12 14:10:00,38.59,38.62,38.59,38.61,15100.0,29.7396,29.7627,29.7396,29.755,15100.0
2007-09-12 14:15:00,38.61,38.62,38.59,38.59,6100.0,29.755,29.7627,29.7396,29.7396,6100.0
2007-09-12 14:20:00,38.59,38.62,38.59,38.59,7600.0,29.7396,29.7627,29.7396,29.7396,7600.0
2007-09-12 14:25:00,38.58,38.58,38.49,38.5,5700.0,29.7319,29.7319,29.6625,29.6702,5700.0
2007-09-12 14:30:00,38.5,38.59,38.5,38.59,24000.0,29.6702,29.7396,29.6702,29.7396,24000.0
2007-09-12 14:35:00,38.6,38.62,38.52,38.52,8800.0,29.7473,29.7627,29.6856,29.6856,8800.0
2007-09-12 14:40:00,38.53,38.62,38.52,38.56,5500.0,29.6933,29.7627,29.6856,29.7164,5500.0
2007-09-12 14:45:00,38.57,38.78,38.57,38.76,13100.0,29.7241,29.886,29.7241,29.8706,13100.0
2007-09-12 14:50:00,38.81,38.95,38.78,38.92,15300.0,29.9091,30.017,29.886,29.9939,15300.0
2007-09-12 14:55:00,38.92,39.03,38.92,39.03,8000.0,29.9939,30.0786,29.9939,30.0786,8000.0
2007-09-12 15:00:00,39.03,39.05,38.92,38.92,5300.0,30.0786,30.0941,29.9939,29.9939,5300.0
2007-09-12 15:05:00,38.91,38.94,38.86,38.86,3900.0,29.9862,30.0093,29.9476,29.9476,3900.0
2007-09-12 15:10:00,38.84,38.88,38.78,38.78,8900.0,29.9322,29.963,29.886,29.886,8900.0
2007-09-12 15:15:00,38.8,38.81,38.75,38.77,5000.0,29.9014,29.9091,29.8629,29.8783,5000.0
2007-09-12 15:20:00,38.81,38.86,38.75,38.75,8300.0,29.9091,29.9476,29.8629,29.8629,8300.0
2007-09-12 15:25:00,38.75,38.78,38.61,38.63,21800.0,29.8629,29.886,29.755,29.7704,21800.0
2007-09-12 15:30:00,38.62,38.65,38.58,38.6,11700.0,29.7627,29.7858,29.7319,29.7473,11700.0
2007-09-12 15:35:00,38.59,38.62,38.53,38.6,8600.0,29.7396,29.7627,29.6933,29.7473,8600.0
2007-09-12 15:40:00,38.61,38.67,38.56,38.57,17200.0,29.755,29.8012,29.7164,29.7241,17200.0
2007-09-12 15:45:00,38.57,38.67,38.57,38.63,7200.0,29.7241,29.8012,29.7241,29.7704,7200.0
2007-09-12 15:50:00,38.62,38.65,38.6,38.62,7800.0,29.7627,29.7858,29.7473,29.7627,7800.0
2007-09-12 15:55:00,38.64,38.65,38.55,38.57,15800.0,29.7781,29.7858,29.7087,29.7241,15800.0
2007-09-13 09:30:00,38.7,38.95,38.65,38.95,6900.0,29.8243,30.017,29.7858,30.017,6900.0
2007-09-13 09:35:00,38.92,38.92,38.51,38.52,7000.0,29.9939,29.9939,29.6779,29.6856,7000.0
2007-09-13 09:40:00,38.5,38.51,37.67,37.67,45300.0,29.6702,29.6779,29.0306,29.0306,45300.0
2007-09-13 09:45:00,37.74,37.82,37.41,37.63,57300.0,29.0845,29.1462,28.8302,28.9997,57300.0
2007-09-13 09:50:00,37.63,37.94,37.57,37.91,14100.0,28.9997,29.2386,28.9535,29.2155,14100.0
2007-09-13 09:55:00,37.91,37.99,37.75,37.79,10400.0,29.2155,29.2772,29.0922,29.123,10400.0
2007-09-13 10:00:00,37.77,37.9,37.67,37.78,10400.0,29.1076,29.2078,29.0306,29.1153,10400.0
2007-09-13 10:05:00,37.74,37.96,37.67,37.82,19000.0,29.0845,29.254,29.0306,29.1462,19000.0
2007-09-13 10:10:00,37.85,37.87,37.67,37.71,7700.0,29.1693,29.1847,29.0306,29.0614,7700.0
2007-09-13 10:15:00,37.72,37.96,37.72,37.96,6300.0,29.0691,29.254,29.0691,29.254,6300.0
2007-09-13 10:20:00,37.97,38.18,37.83,38.03,12900.0,29.2618,29.4236,29.1539,29.308,12900.0
2007-09-13 10:25:00,38.06,38.3,38.06,38.13,14800.0,29.3311,29.5161,29.3311,29.3851,14800.0
2007-09-13 10:30:00,38.15,38.29,38.13,38.23,6300.0,29.4005,29.5084,29.3851,29.4621,6300.0
2007-09-13 10:35:00,38.28,38.28,37.97,38.04,24200.0,29.5007,29.5007,29.2618,29.3157,24200.0
2007-09-13 10:40:00,38.02,38.08,38.02,38.08,2100.0,29.3003,29.3465,29.3003,29.3465,2100.0
2007-09-13 10:45:00,38.09,38.14,38.09,38.11,6400.0,29.3542,29.3928,29.3542,29.3696,6400.0
2007-09-13 10:50:00,38.11,38.16,38.08,38.08,3700.0,29.3696,29.4082,29.3465,29.3465,3700.0
2007-09-13 10:55:00,38.08,38.08,37.92,37.92,6300.0,29.3465,29.3465,29.2232,29.2232,6300.0
2007-09-13 11:00:00,37.93,37.93,37.85,37.92,4300.0,29.2309,29.2309,29.1693,29.2232,4300.0
2007-09-13 11:05:00,37.94,37.99,37.91,37.95,5200.0,29.2386,29.2772,29.2155,29.2463,5200.0
2007-09-13 11:10:00,37.98,38.04,37.96,38.02,3100.0,29.2695,29.3157,29.254,29.3003,3100.0
2007-09-13 11:15:00,38.02,38.07,37.86,37.86,16700.0,29.3003,29.3388,29.177,29.177,16700.0
2007-09-13 11:20:00,37.9,37.96,37.88,37.96,5400.0,29.2078,29.254,29.1924,29.254,5400.0
2007-09-13 11:25:00,37.97,37.99,37.95,37.98,2400.0,29.2618,29.2772,29.2463,29.2695,2400.0
2007-09-13 11:30:00,37.97,38.01,37.88,37.88,13900.0,29.2618,29.2926,29.1924,29.1924,13900.0
2007-09-13 11:35:00,37.91,37.92,37.81,37.81,7500.0,29.2155,29.2232,29.1384,29.1384,7500.0
2007-09-13 11:40:00,37.81,37.93,37.81,37.93,11500.0,29.1384,29.2309,29.1384,29.2309,11500.0
2007-09-13 11:45:00,37.93,37.93,37.84,37.9,36700.0,29.2309,29.2309,29.1616,29.2078,36700.0
2007-09-13 11:50:00,37.93,38.0,37.91,38.0,14600.0,29.2309,29.2849,29.2155,29.2849,14600.0
2007-09-13 11:55:00,37.98,38.14,37.98,38.1,6500.0,29.2695,29.3928,29.2695,29.3619,6500.0
2007-09-13 12:00:00,38.08,38.18,38.07,38.16,6800.0,29.3465,29.4236,29.3388,29.4082,6800.0
2007-09-13 12:05:00,38.15,38.2,37.97,37.98,45300.0,29.4005,29.439,29.2618,29.2695,45300.0
2007-09-13 12:10:00,37.99,38.15,37.99,38.07,16800.0,29.2772,29.4005,29.2772,29.3388,16800.0
2007-09-13 12:15:00,38.09,38.09,37.89,37.89,24700.0,29.3542,29.3542,29.2001,29.2001,24700.0
2007-09-13 12:20:00,37.91,38.03,37.89,38.03,12700.0,29.2155,29.308,29.2001,29.308,12700.0
2007-09-13 12:25:00,38.0,38.06,37.99,38.06,6200.0,29.2849,29.3311,29.2772,29.3311,6200.0
2007-09-13 12:30:00,38.07,38.07,38.0,38.0,8000.0,29.3388,29.3388,29.2849,29.2849,8000.0
2007-09-13 12:35:00,38.0,38.02,37.96,37.98,7300.0,29.2849,29.3003,29.254,29.2695,7300.0
2007-09-13 12:40:00,38.0,38.03,37.98,38.0,7200.0,29.2849,29.308,29.2695,29.2849,7200.0
2007-09-13 12:45:00,38.0,38.01,37.99,37.99,3500.0,29.2849,29.2926,29.2772,29.2772,3500.0
2007-09-13 12:50:00,38.0,38.02,37.99,37.99,13100.0,29.2849,29.3003,29.2772,29.2772,13100.0
2007-09-13 12:55:00,37.98,38.04,37.98,38.04,4400.0,29.2695,29.3157,29.2695,29.3157,4400.0
2007-09-13 13:00:00,38.07,38.08,38.01,38.05,5700.0,29.3388,29.3465,29.2926,29.3234,5700.0
2007-09-13 13:05:00,38.06,38.19,38.06,38.14,4400.0,29.3311,29.4313,29.3311,29.3928,4400.0
2007-09-13 13:10:00,38.14,38.21,38.14,38.21,4300.0,29.3928,29.4467,29.3928,29.4467,4300.0
2007-09-13 13:15:00,38.2,38.34,38.19,38.31,8800.0,29.439,29.5469,29.4313,29.5238,8800.0
2007-09-13 13:20:00,38.31,38.42,38.31,38.4,6400.0,29.5238,29.6085,29.5238,29.5931,6400.0
2007-09-13 13:25:00,38.39,38.39,38.34,38.35,9500.0,29.5854,29.5854,29.5469,29.5546,9500.0
2007-09-13 13:30:00,38.35,38.4,38.34,38.38,9400.0,29.5546,29.5931,29.5469,29.5777,9400.0
2007-09-13 13:35:00,38.39,38.4,38.36,38.38,5600.0,29.5854,29.5931,29.5623,29.5777,5600.0
2007-09-13 13:40:00,38.37,38.37,38.35,38.35,8300.0,29.57,29.57,29.5546,29.5546,8300.0
2007-09-13 13:45:00,38.35,38.35,38.16,38.16,15300.0,29.5546,29.5546,29.4082,29.4082,15300.0
2007-09-13 13:50:00,38.15,38.21,38.15,38.21,4100.0,29.4005,29.4467,29.4005,29.4467,4100.0
2007-09-13 13:55:00,38.2,38.25,38.2,38.2,5700.0,29.439,29.4775,29.439,29.439,5700.0
2007-09-13 14:00:00,38.2,38.22,38.19,38.22,4900.0,29.439,29.4544,29.4313,29.4544,4900.0
2007-09-13 14:05:00,38.21,38.21,38.17,38.18,6700.0,29.4467,29.4467,29.4159,29.4236,6700.0
2007-09-13 14:10:00,38.18,38.23,38.18,38.19,5700.0,29.4236,29.4621,29.4236,29.4313,5700.0
2007-09-13 14:15:00,38.19,38.19,38.06,38.07,7600.0,29.4313,29.4313,29.3311,29.3388,7600.0
2007-09-13 14:20:00,38.06,38.11,38.06,38.11,7000.0,29.3311,29.3696,29.3311,29.3696,7000.0
2007-09-13 14:25:00,38.12,38.14,38.1,38.1,7500.0,29.3774,29.3928,29.3619,29.3619,7500.0
2007-09-13 14:30:00,38.07,38.12,38.05,38.12,5100.0,29.3388,29.3774,29.3234,29.3774,5100.0
2007-09-13 14:35:00,38.11,38.16,38.1,38.15,17800.0,29.3696,29.4082,29.3619,29.4005,17800.0
2007-09-13 14:40:00,38.15,38.17,38.09,38.17,11500.0,29.4005,29.4159,29.3542,29.4159,11500.0
2007-09-13 14:45:00,38.15,38.18,38.13,38.13,7400.0,29.4005,29.4236,29.3851,29.3851,7400.0
2007-09-13 14:50:00,38.13,38.13,38.07,38.07,6900.0,29.3851,29.3851,29.3388,29.3388,6900.0
2007-09-13 14:55:00,38.08,38.08,37.98,37.99,10100.0,29.3465,29.3465,29.2695,29.2772,10100.0
2007-09-13 15:00:00,37.99,38.06,37.99,38.05,9700.0,29.2772,29.3311,29.2772,29.3234,9700.0
2007-09-13 15:05:00,38.05,38.06,38.03,38.04,47500.0,29.3234,29.3311,29.308,29.3157,47500.0
2007-09-13 15:10:00,38.03,38.07,38.01,38.03,22400.0,29.308,29.3388,29.2926,29.308,22400.0
2007-09-13 15:15:00,38.03,38.04,37.97,37.98,17600.0,29.308,29.3157,29.2618,29.2695,17600.0
2007-09-13 15:20:00,37.97,38.12,37.94,38.1,27100.0,29.2618,29.3774,29.2386,29.3619,27100.0
2007-09-13 15:25:00,38.1,38.24,38.08,38.18,21100.0,29.3619,29.4698,29.3465,29.4236,21100.0
2007-09-13 15:30:00,38.18,38.23,38.16,38.17,18600.0,29.4236,29.4621,29.4082,29.4159,18600.0
2007-09-13 15:35:00,38.18,38.25,38.09,38.11,16200.0,29.4236,29.4775,29.3542,29.3696,16200.0
2007-09-13 15:40:00,38.1,38.12,37.99,38.01,17500.0,29.3619,29.3774,29.2772,29.2926,17500.0
2007-09-13 15:45:00,38.0,38.01,37.83,37.86,25600.0,29.2849,29.2926,29.1539,29.177,25600.0
2007-09-13 15:50:00,37.86,37.92,37.85,37.9,20300.0,29.177,29.2232,29.1693,29.2078,20300.0
2007-09-13 15:55:00,37.91,38.0,37.91,37.94,30700.0,29.2155,29.2849,29.2155,29.2386,30700.0
2007-09-14 09:30:00,37.65,37.66,37.56,37.59,5500.0,29.0151,29.0228,28.9458,28.9689,5500.0
2007-09-14 09:35:00,37.64,38.01,37.56,37.92,28200.0,29.0074,29.2926,28.9458,29.2232,28200.0
2007-09-14 09:40:00,37.94,38.1,37.94,38.1,51700.0,29.2386,29.3619,29.2386,29.3619,51700.0
2007-09-14 09:45:00,38.12,38.29,38.07,38.25,8300.0,29.3774,29.5084,29.3388,29.4775,8300.0
2007-09-14 09:50:00,38.29,38.44,38.24,38.31,10700.0,29.5084,29.624,29.4698,29.5238,10700.0
2007-09-14 09:55:00,38.29,38.39,38.24,38.39,10900.0,29.5084,29.5854,29.4698,29.5854,10900.0
2007-09-14 10:00:00,38.36,38.42,38.33,38.37,11300.0,29.5623,29.6085,29.5392,29.57,11300.0
2007-09-14 10:05:00,38.34,38.43,38.28,38.28,19900.0,29.5469,29.6163,29.5007,29.5007,19900.0
2007-09-14 10:10:00,38.29,38.38,38.29,38.38,4400.0,29.5084,29.5777,29.5084,29.5777,4400.0
2007-09-14 10:15:00,38.37,38.37,38.32,38.36,9300.0,29.57,29.57,29.5315,29.5623,9300.0
2007-09-14 10:20:00,38.36,38.4,38.29,38.35,12100.0,29.5623,29.5931,29.5084,29.5546,12100.0
2007-09-14 10:25:00,38.32,38.37,38.32,38.34,4600.0,29.5315,29.57,29.5315,29.5469,4600.0
2007-09-14 10:30:00,38.34,38.36,38.34,38.36,9200.0,29.5469,29.5623,29.5469,29.5623,9200.0
2007-09-14 10:35:00,38.35,38.38,38.34,38.37,2000.0,29.5546,29.5777,29.5469,29.57,2000.0
2007-09-14 10:40:00,38.36,38.43,38.36,38.4,10700.0,29.5623,29.6163,29.5623,29.5931,10700.0
2007-09-14 10:45:00,38.4,38.47,38.4,38.47,3300.0,29.5931,29.6471,29.5931,29.6471,3300.0
2007-09-14 10:50:00,38.46,38.53,38.43,38.51,8100.0,29.6394,29.6933,29.6163,29.6779,8100.0
2007-09-14 10:55:00,38.51,38.55,38.49,38.53,4400.0,29.6779,29.7087,29.6625,29.6933,4400.0
2007-09-14 11:00:00,38.53,38.65,38.53,38.65,11200.0,29.6933,29.7858,29.6933,29.7858,11200.0
2007-09-14 11:05:00,38.65,38.8,38.62,38.67,37700.0,29.7858,29.9014,29.7627,29.8012,37700.0
2007-09-14 11:10:00,38.69,38.7,38.53,38.64,17700.0,29.8166,29.8243,29.6933,29.7781,17700.0
2007-09-14 11:15:00,38.67,38.75,38.67,38.75,8300.0,29.8012,29.8629,29.8012,29.8629,8300.0
2007-09-14 11:20:00,38.74,38.74,38.55,38.62,11300.0,29.8552,29.8552,29.7087,29.7627,11300.0
2007-09-14 11:25:00,38.59,38.68,38.56,38.66,7200.0,29.7396,29.8089,29.7164,29.7935,7200.0
2007-09-14 11:30:00,38.7,38.75,38.68,38.72,10600.0,29.8243,29.8629,29.8089,29.8397,10600.0
2007-09-14 11:35:00,38.73,38.83,38.67,38.76,33100.0,29.8475,29.9245,29.8012,29.8706,33100.0
2007-09-14 11:40:00,38.72,38.83,38.72,38.79,15000.0,29.8397,29.9245,29.8397,29.8937,15000.0
2007-09-14 11:45:00,38.79,39.03,38.79,39.0,7900.0,29.8937,30.0786,29.8937,30.0555,7900.0
2007-09-14 11:50:00,39.05,39.07,38.93,39.0,5500.0,30.0941,30.1095,30.0016,30.0555,5500.0
2007-09-14 11:55:00,39.02,39.05,38.89,38.94,5700.0,30.0709,30.0941,29.9708,30.0093,5700.0
2007-09-14 12:00:00,38.94,39.0,38.94,38.99,3800.0,30.0093,30.0555,30.0093,30.0478,3800.0
2007-09-14 12:05:00,39.0,39.0,38.95,39.0,2600.0,30.0555,30.0555,30.017,30.0555,2600.0
2007-09-14 12:10:00,39.0,39.0,38.92,38.92,3900.0,30.0555,30.0555,29.9939,29.9939,3900.0
2007-09-14 12:15:00,38.94,38.94,38.89,38.92,6600.0,30.0093,30.0093,29.9708,29.9939,6600.0
2007-09-14 12:20:00,38.91,38.97,38.89,38.97,5200.0,29.9862,30.0324,29.9708,30.0324,5200.0
2007-09-14 12:25:00,38.96,38.97,38.91,38.92,3300.0,30.0247,30.0324,29.9862,29.9939,3300.0
2007-09-14 12:30:00,38.95,38.97,38.9,38.95,3300.0,30.017,30.0324,29.9785,30.017,3300.0
2007-09-14 12:35:00,38.95,38.97,38.91,38.94,3400.0,30.017,30.0324,29.9862,30.0093,3400.0
2007-09-14 12:40:00,38.96,38.97,38.91,38.96,3600.0,30.0247,30.0324,29.9862,30.0247,3600.0
2007-09-14 12:45:00,38.91,38.96,38.88,38.91,5600.0,29.9862,30.0247,29.963,29.9862,5600.0
2007-09-14 12:50:00,38.91,38.92,38.87,38.91,2900.0,29.9862,29.9939,29.9553,29.9862,2900.0
2007-09-14 12:55:00,38.91,38.93,38.88,38.91,3900.0,29.9862,30.0016,29.963,29.9862,3900.0
2007-09-14 13:00:00,38.91,38.91,38.86,38.86,3500.0,29.9862,29.9862,29.9476,29.9476,3500.0
2007-09-14 13:05:00,38.88,38.89,38.7,38.73,9800.0,29.963,29.9708,29.8243,29.8475,9800.0
2007-09-14 13:10:00,38.73,38.87,38.73,38.82,9900.0,29.8475,29.9553,29.8475,29.9168,9900.0
2007-09-14 13:15:00,38.82,38.83,38.78,38.83,3200.0,29.9168,29.9245,29.886,29.9245,3200.0
2007-09-14 13:20:00,38.82,38.83,38.77,38.83,4300.0,29.9168,29.9245,29.8783,29.9245,4300.0
2007-09-14 13:25:00,38.83,38.9,38.81,38.89,5700.0,29.9245,29.9785,29.9091,29.9708,5700.0
2007-09-14 13:30:00,38.9,38.91,38.82,38.86,3800.0,29.9785,29.9862,29.9168,29.9476,3800.0
2007-09-14 13:35:00,38.84,38.87,38.77,38.83,7800.0,29.9322,29.9553,29.8783,29.9245,7800.0
2007-09-14 13:40:00,38.84,38.94,38.8,38.93,6500.0,29.9322,30.0093,29.9014,30.0016,6500.0
2007-09-14 13:45:00,38.95,39.01,38.91,39.01,5500.0,30.017,30.0632,29.9862,30.0632,5500.0
2007-09-14 13:50:00,39.01,39.07,39.01,39.03,6200.0,30.0632,30.1095,30.0632,30.0786,6200.0
2007-09-14 13:55:00,39.05,39.09,39.03,39.05,4700.0,30.0941,30.1249,30.0786,30.0941,4700.0
2007-09-14 14:00:00,39.05,39.05,39.0,39.02,5200.0,30.0941,30.0941,30.0555,30.0709,5200.0
2007-09-14 14:05:00,39.0,39.03,38.92,38.92,8300.0,30.0555,30.0786,29.9939,29.9939,8300.0
2007-09-14 14:10:00,38.92,38.97,38.87,38.91,10800.0,29.9939,30.0324,29.9553,29.9862,10800.0
2007-09-14 14:15:00,38.92,39.01,38.9,39.01,6700.0,29.9939,30.0632,29.9785,30.0632,6700.0
2007-09-14 14:20:00,39.0,39.02,38.97,39.0,4700.0,30.0555,30.0709,30.0324,30.0555,4700.0
2007-09-14 14:25:00,39.01,39.02,38.97,39.02,4300.0,30.0632,30.0709,30.0324,30.0709,4300.0
2007-09-14 14:30:00,38.98,39.05,38.98,39.05,8600.0,30.0401,30.0941,30.0401,30.0941,8600.0
2007-09-14 14:35:00,39.05,39.05,38.97,38.97,4900.0,30.0941,30.0941,30.0324,30.0324,4900.0
2007-09-14 14:40:00,38.99,39.02,38.94,38.99,10900.0,30.0478,30.0709,30.0093,30.0478,10900.0
2007-09-14 14:45:00,38.99,39.01,38.97,38.99,3700.0,30.0478,30.0632,30.0324,30.0478,3700.0
2007-09-14 14:50:00,38.99,39.1,38.99,39.04,13400.0,30.0478,30.1326,30.0478,30.0864,13400.0
2007-09-14 14:55:00,39.03,39.07,38.99,39.05,8200.0,30.0786,30.1095,30.0478,30.0941,8200.0
2007-09-14 15:00:00,39.07,39.08,39.03,39.06,6600.0,30.1095,30.1172,30.0786,30.1018,6600.0
2007-09-14 15:05:00,39.04,39.14,39.04,39.13,14600.0,30.0864,30.1634,30.0864,30.1557,14600.0
2007-09-14 15:10:00,39.11,39.13,39.07,39.11,15900.0,30.1403,30.1557,30.1095,30.1403,15900.0
2007-09-14 15:15:00,39.13,39.16,39.09,39.16,9700.0,30.1557,30.1788,30.1249,30.1788,9700.0
2007-09-14 15:20:00,39.16,39.31,38.96,38.99,21800.0,30.1788,30.2944,30.0247,30.0478,21800.0
2007-09-14 15:25:00,38.99,38.99,38.9,38.91,8400.0,30.0478,30.0478,29.9785,29.9862,8400.0
2007-09-14 15:30:00,38.89,38.9,38.78,38.8,24600.0,29.9708,29.9785,29.886,29.9014,24600.0
2007-09-14 15:35:00,38.8,38.8,38.7,38.78,11200.0,29.9014,29.9014,29.8243,29.886,11200.0
2007-09-14 15:40:00,38.8,38.96,38.8,38.9,11600.0,29.9014,30.0247,29.9014,29.9785,11600.0
2007-09-14 15:45:00,38.9,38.97,38.9,38.93,9700.0,29.9785,30.0324,29.9785,30.0016,9700.0
2007-09-14 15:50:00,38.95,39.05,38.9,38.99,46600.0,30.017,30.0941,29.9785,30.0478,46600.0
2007-09-14 15:55:00,39.0,39.11,38.97,39.08,49500.0,30.0555,30.1403,30.0324,30.1172,49500.0
2007-09-17 09:30:00,38.73,39.06,38.69,38.88,12100.0,29.8475,30.1018,29.8166,29.963,12100.0
2007-09-17 09:35:00,38.95,39.04,38.84,38.87,12100.0,30.017,30.0864,29.9322,29.9553,12100.0
2007-09-17 09:40:00,38.88,38.9,38.46,38.66,23300.0,29.963,29.9785,29.6394,29.7935,23300.0
2007-09-17 09:45:00,38.61,38.79,38.51,38.79,63400.0,29.755,29.8937,29.6779,29.8937,63400.0
2007-09-17 09:50:00,38.76,38.8,38.6,38.76,12600.0,29.8706,29.9014,29.7473,29.8706,12600.0
2007-09-17 09:55:00,38.74,38.82,38.74,38.79,5800.0,29.8552,29.9168,29.8552,29.8937,5800.0
2007-09-17 10:00:00,38.79,38.99,38.79,38.99,10500.0,29.8937,30.0478,29.8937,30.0478,10500.0
2007-09-17 10:05:00,38.97,39.1,38.97,39.05,10500.0,30.0324,30.1326,30.0324,30.0941,10500.0
2007-09-17 10:10:00,39.08,39.22,39.06,39.2,11100.0,30.1172,30.2251,30.1018,30.2097,11100.0
2007-09-17 10:15:00,39.21,39.36,39.21,39.28,11500.0,30.2174,30.333,30.2174,30.2713,11500.0
2007-09-17 10:20:00,39.28,39.36,39.28,39.35,5300.0,30.2713,30.333,30.2713,30.3253,5300.0
2007-09-17 10:25:00,39.35,39.35,39.25,39.3,17400.0,30.3253,30.3253,30.2482,30.2867,17400.0
2007-09-17 10:30:00,39.3,39.34,39.25,39.27,11500.0,30.2867,30.3175,30.2482,30.2636,11500.0
2007-09-17 10:35:00,39.3,39.34,39.22,39.33,7200.0,30.2867,30.3175,30.2251,30.3098,7200.0
2007-09-17 10:40:00,39.33,39.61,39.33,39.61,21300.0,30.3098,30.5256,30.3098,30.5256,21300.0
2007-09-17 10:45:00,39.6,39.78,39.58,39.63,23700.0,30.5179,30.6566,30.5025,30.541,23700.0
2007-09-17 10:50:00,39.62,39.63,39.49,39.53,14200.0,30.5333,30.541,30.4331,30.464,14200.0
2007-09-17 10:55:00,39.53,39.55,39.5,39.53,3900.0,30.464,30.4794,30.4409,30.464,3900.0
2007-09-17 11:00:00,39.52,39.53,39.5,39.5,4100.0,30.4563,30.464,30.4409,30.4409,4100.0
2007-09-17 11:05:00,39.51,39.52,39.33,39.39,33400.0,30.4486,30.4563,30.3098,30.3561,33400.0
2007-09-17 11:10:00,39.39,39.5,39.38,39.49,13800.0,30.3561,30.4409,30.3484,30.4331,13800.0
2007-09-17 11:15:00,39.47,39.5,39.47,39.5,3900.0,30.4177,30.4409,30.4177,30.4409,3900.0
2007-09-17 11:20:00,39.49,39.5,39.4,39.44,9200.0,30.4331,30.4409,30.3638,30.3946,9200.0
2007-09-17 11:25:00,39.42,39.44,39.38,39.4,73400.0,30.3792,30.3946,30.3484,30.3638,73400.0
2007-09-17 11:30:00,39.39,39.39,39.25,39.27,5900.0,30.3561,30.3561,30.2482,30.2636,5900.0
2007-09-17 11:35:00,39.26,39.26,39.15,39.15,30300.0,30.2559,30.2559,30.1711,30.1711,30300.0
2007-09-17 11:40:00,39.16,39.18,39.06,39.13,6600.0,30.1788,30.1942,30.1018,30.1557,6600.0
2007-09-17 11:45:00,39.1,39.15,39.05,39.15,6500.0,30.1326,30.1711,30.0941,30.1711,6500.0
2007-09-17 11:50:00,39.12,39.14,39.05,39.13,6100.0,30.148,30.1634,30.0941,30.1557,6100.0
2007-09-17 11:55:00,39.11,39.19,39.11,39.18,10200.0,30.1403,30.202,30.1403,30.1942,10200.0
2007-09-17 12:00:00,39.18,39.24,39.15,39.2,50900.0,30.1942,30.2405,30.1711,30.2097,50900.0
2007-09-17 12:05:00,39.21,39.21,39.15,39.2,33300.0,30.2174,30.2174,30.1711,30.2097,33300.0
2007-09-17 12:10:00,39.2,39.2,39.17,39.17,8500.0,30.2097,30.2097,30.1865,30.1865,8500.0
2007-09-17 12:15:00,39.18,39.18,39.15,39.18,6600.0,30.1942,30.1942,30.1711,30.1942,6600.0
2007-09-17 12:20:00,39.18,39.21,39.14,39.17,22100.0,30.1942,30.2174,30.1634,30.1865,22100.0
2007-09-17 12:25:00,39.17,39.22,39.14,39.22,6200.0,30.1865,30.2251,30.1634,30.2251,6200.0
2007-09-17 12:30:00,39.22,39.24,39.2,39.2,2300.0,30.2251,30.2405,30.2097,30.2097,2300.0
2007-09-17 12:35:00,39.2,39.21,39.17,39.2,4400.0,30.2097,30.2174,30.1865,30.2097,4400.0
2007-09-17 12:40:00,39.18,39.22,39.18,39.21,4100.0,30.1942,30.2251,30.1942,30.2174,4100.0
2007-09-17 12:45:00,39.2,39.24,39.2,39.24,6600.0,30.2097,30.2405,30.2097,30.2405,6600.0
2007-09-17 12:50:00,39.2,39.25,39.2,39.25,10400.0,30.2097,30.2482,30.2097,30.2482,10400.0
2007-09-17 12:55:00,39.24,39.29,39.24,39.25,3500.0,30.2405,30.279,30.2405,30.2482,3500.0
2007-09-17 13:00:00,39.27,39.29,39.25,39.29,3500.0,30.2636,30.279,30.2482,30.279,3500.0
2007-09-17 13:05:00,39.25,39.29,39.25,39.28,5900.0,30.2482,30.279,30.2482,30.2713,5900.0
2007-09-17 13:10:00,39.28,39.37,39.28,39.35,5700.0,30.2713,30.3407,30.2713,30.3253,5700.0
2007-09-17 13:15:00,39.38,39.46,39.35,39.42,13200.0,30.3484,30.41,30.3253,30.3792,13200.0
2007-09-17 13:20:00,39.42,39.42,39.36,39.39,5000.0,30.3792,30.3792,30.333,30.3561,5000.0
2007-09-17 13:25:00,39.39,39.4,39.29,39.33,15100.0,30.3561,30.3638,30.279,30.3098,15100.0
2007-09-17 13:30:00,39.33,39.33,39.22,39.23,5000.0,30.3098,30.3098,30.2251,30.2328,5000.0
2007-09-17 13:35:00,39.24,39.25,39.19,39.22,2600.0,30.2405,30.2482,30.202,30.2251,2600.0
2007-09-17 13:40:00,39.21,39.23,39.2,39.2,3500.0,30.2174,30.2328,30.2097,30.2097,3500.0
2007-09-17 13:45:00,39.2,39.23,39.17,39.17,8900.0,30.2097,30.2328,30.1865,30.1865,8900.0
2007-09-17 13:50:00,39.19,39.2,39.17,39.19,2900.0,30.202,30.2097,30.1865,30.202,2900.0
2007-09-17 13:55:00,39.18,39.21,39.17,39.2,8000.0,30.1942,30.2174,30.1865,30.2097,8000.0
2007-09-17 14:00:00,39.21,39.21,39.17,39.21,44600.0,30.2174,30.2174,30.1865,30.2174,44600.0
2007-09-17 14:05:00,39.21,39.21,39.14,39.14,4400.0,30.2174,30.2174,30.1634,30.1634,4400.0
2007-09-17 14:10:00,39.17,39.23,39.16,39.23,8900.0,30.1865,30.2328,30.1788,30.2328,8900.0
2007-09-17 14:15:00,39.22,39.23,39.19,39.21,5700.0,30.2251,30.2328,30.202,30.2174,5700.0
2007-09-17 14:20:00,39.23,39.23,39.17,39.2,11900.0,30.2328,30.2328,30.1865,30.2097,11900.0
2007-09-17 14:25:00,39.21,39.24,39.2,39.24,5400.0,30.2174,30.2405,30.2097,30.2405,5400.0
2007-09-17 14:30:00,39.24,39.29,39.24,39.29,4300.0,30.2405,30.279,30.2405,30.279,4300.0
2007-09-17 14:35:00,39.3,39.36,39.28,39.34,7400.0,30.2867,30.333,30.2713,30.3175,7400.0
2007-09-17 14:40:00,39.33,39.36,39.32,39.36,4900.0,30.3098,30.333,30.3021,30.333,4900.0
2007-09-17 14:45:00,39.33,39.37,39.28,39.28,13400.0,30.3098,30.3407,30.2713,30.2713,13400.0
2007-09-17 14:50:00,39.28,39.3,39.21,39.24,10300.0,30.2713,30.2867,30.2174,30.2405,10300.0
2007-09-17 14:55:00,39.27,39.37,39.25,39.36,13200.0,30.2636,30.3407,30.2482,30.333,13200.0
2007-09-17 15:00:00,39.36,39.37,39.28,39.36,8800.0,30.333,30.3407,30.2713,30.333,8800.0
2007-09-17 15:05:00,39.36,39.4,39.32,39.4,12600.0,30.333,30.3638,30.3021,30.3638,12600.0
2007-09-17 15:10:00,39.4,39.54,39.39,39.54,12000.0,30.3638,30.4717,30.3561,30.4717,12000.0
2007-09-17 15:15:00,39.54,39.57,39.5,39.57,8500.0,30.4717,30.4948,30.4409,30.4948,8500.0
2007-09-17 15:20:00,39.57,39.68,39.53,39.6,11000.0,30.4948,30.5796,30.464,30.5179,11000.0
2007-09-17 15:25:00,39.61,39.71,39.58,39.62,14700.0,30.5256,30.6027,30.5025,30.5333,14700.0
2007-09-17 15:30:00,39.63,39.63,39.48,39.51,16800.0,30.541,30.541,30.4254,30.4486,16800.0
2007-09-17 15:35:00,39.51,39.51,39.39,39.41,17000.0,30.4486,30.4486,30.3561,30.3715,17000.0
2007-09-17 15:40:00,39.41,39.48,39.31,39.34,18900.0,30.3715,30.4254,30.2944,30.3175,18900.0
2007-09-17 15:45:00,39.34,39.43,39.3,39.43,11900.0,30.3175,30.3869,30.2867,30.3869,11900.0
2007-09-17 15:50:00,39.43,39.43,39.33,39.35,16600.0,30.3869,30.3869,30.3098,30.3253,16600.0
2007-09-17 15:55:00,39.35,39.38,39.29,39.33,35500.0,30.3253,30.3484,30.279,30.3098,35500.0
2007-09-18 09:30:00,39.5,39.59,39.41,39.47,8400.0,30.4409,30.5102,30.3715,30.4177,8400.0
2007-09-18 09:35:00,39.45,39.49,39.25,39.38,13100.0,30.4023,30.4331,30.2482,30.3484,13100.0
2007-09-18 09:40:00,39.4,39.45,39.25,39.27,6200.0,30.3638,30.4023,30.2482,30.2636,6200.0
2007-09-18 09:45:00,39.27,39.42,39.26,39.34,11300.0,30.2636,30.3792,30.2559,30.3175,11300.0
2007-09-18 09:50:00,39.31,39.44,39.25,39.41,13500.0,30.2944,30.3946,30.2482,30.3715,13500.0
2007-09-18 09:55:00,39.41,39.55,39.41,39.51,8800.0,30.3715,30.4794,30.3715,30.4486,8800.0
2007-09-18 10:00:00,39.49,39.56,39.39,39.4,10900.0,30.4331,30.4871,30.3561,30.3638,10900.0
2007-09-18 10:05:00,39.39,39.39,39.2,39.25,11300.0,30.3561,30.3561,30.2097,30.2482,11300.0
2007-09-18 10:10:00,39.25,39.42,39.25,39.36,8500.0,30.2482,30.3792,30.2482,30.333,8500.0
2007-09-18 10:15:00,39.38,39.38,39.32,39.32,5000.0,30.3484,30.3484,30.3021,30.3021,5000.0
2007-09-18 10:20:00,39.32,39.34,39.32,39.34,3100.0,30.3021,30.3175,30.3021,30.3175,3100.0
2007-09-18 10:25:00,39.33,39.39,39.28,39.38,9200.0,30.3098,30.3561,30.2713,30.3484,9200.0
2007-09-18 10:30:00,39.38,39.42,39.37,39.37,4100.0,30.3484,30.3792,30.3407,30.3407,4100.0
2007-09-18 10:35:00,39.36,39.36,39.27,39.3,8100.0,30.333,30.333,30.2636,30.2867,8100.0
2007-09-18 10:40:00,39.3,39.34,39.27,39.33,4700.0,30.2867,30.3175,30.2636,30.3098,4700.0
2007-09-18 10:45:00,39.31,39.32,39.25,39.32,9200.0,30.2944,30.3021,30.2482,30.3021,9200.0
2007-09-18 10:50:00,39.32,39.38,39.26,39.29,21100.0,30.3021,30.3484,30.2559,30.279,21100.0
2007-09-18 10:55:00,39.29,39.3,39.18,39.21,10300.0,30.279,30.2867,30.1942,30.2174,10300.0
2007-09-18 11:00:00,39.2,39.2,39.1,39.12,7300.0,30.2097,30.2097,30.1326,30.148,7300.0
2007-09-18 11:05:00,39.15,39.21,39.12,39.21,7700.0,30.1711,30.2174,30.148,30.2174,7700.0
2007-09-18 11:10:00,39.2,39.31,39.2,39.31,5400.0,30.2097,30.2944,30.2097,30.2944,5400.0
2007-09-18 11:15:00,39.3,39.39,39.3,39.33,12100.0,30.2867,30.3561,30.2867,30.3098,12100.0
2007-09-18 11:20:00,39.37,39.38,39.32,39.32,3500.0,30.3407,30.3484,30.3021,30.3021,3500.0
2007-09-18 11:25:00,39.32,39.34,39.3,39.32,12500.0,30.3021,30.3175,30.2867,30.3021,12500.0
2007-09-18 11:30:00,39.31,39.35,39.3,39.33,5400.0,30.2944,30.3253,30.2867,30.3098,5400.0
2007-09-18 11:35:00,39.34,39.37,39.31,39.37,11900.0,30.3175,30.3407,30.2944,30.3407,11900.0
2007-09-18 11:40:00,39.39,39.4,39.36,39.37,2900.0,30.3561,30.3638,30.333,30.3407,2900.0
2007-09-18 11:45:00,39.37,39.4,39.35,39.35,5200.0,30.3407,30.3638,30.3253,30.3253,5200.0
2007-09-18 11:50:00,39.34,39.37,39.33,39.35,4900.0,30.3175,30.3407,30.3098,30.3253,4900.0
2007-09-18 11:55:00,39.35,39.36,39.33,39.35,3400.0,30.3253,30.333,30.3098,30.3253,3400.0
2007-09-18 12:00:00,39.35,39.36,39.33,39.35,4900.0,30.3253,30.333,30.3098,30.3253,4900.0
2007-09-18 12:05:00,39.35,39.36,39.33,39.35,6100.0,30.3253,30.333,30.3098,30.3253,6100.0
2007-09-18 12:10:00,39.35,39.35,39.33,39.33,6400.0,30.3253,30.3253,30.3098,30.3098,6400.0
2007-09-18 12:15:00,39.34,39.35,39.33,39.34,2200.0,30.3175,30.3253,30.3098,30.3175,2200.0
2007-09-18 12:20:00,39.34,39.35,39.33,39.33,3600.0,30.3175,30.3253,30.3098,30.3098,3600.0
2007-09-18 12:25:00,39.34,39.35,39.33,39.33,4800.0,30.3175,30.3253,30.3098,30.3098,4800.0
2007-09-18 12:30:00,39.35,39.35,39.33,39.34,2700.0,30.3253,30.3253,30.3098,30.3175,2700.0
2007-09-18 12:35:00,39.35,39.36,39.33,39.36,4200.0,30.3253,30.333,30.3098,30.333,4200.0
2007-09-18 12:40:00,39.36,39.36,39.33,39.33,1800.0,30.333,30.333,30.3098,30.3098,1800.0
2007-09-18 12:45:00,39.33,39.39,39.33,39.38,11000.0,30.3098,30.3561,30.3098,30.3484,11000.0
2007-09-18 12:50:00,39.37,39.38,39.33,39.34,5000.0,30.3407,30.3484,30.3098,30.3175,5000.0
2007-09-18 12:55:00,39.34,39.34,39.34,39.34,1100.0,30.3175,30.3175,30.3175,30.3175,1100.0
2007-09-18 13:00:00,39.34,39.37,39.33,39.33,5600.0,30.3175,30.3407,30.3098,30.3098,5600.0
2007-09-18 13:05:00,39.33,39.36,39.29,39.29,9200.0,30.3098,30.333,30.279,30.279,9200.0
2007-09-18 13:10:00,39.28,39.35,39.27,39.35,5100.0,30.2713,30.3253,30.2636,30.3253,5100.0
2007-09-18 13:15:00,39.34,39.38,39.33,39.36,5200.0,30.3175,30.3484,30.3098,30.333,5200.0
2007-09-18 13:20:00,39.35,39.35,39.33,39.35,2700.0,30.3253,30.3253,30.3098,30.3253,2700.0
2007-09-18 13:25:00,39.35,39.36,39.33,39.33,3300.0,30.3253,30.333,30.3098,30.3098,3300.0
2007-09-18 13:30:00,39.35,39.38,39.33,39.34,3700.0,30.3253,30.3484,30.3098,30.3175,3700.0
2007-09-18 13:35:00,39.35,39.37,39.33,39.33,2900.0,30.3253,30.3407,30.3098,30.3098,2900.0
2007-09-18 13:40:00,39.36,39.36,39.33,39.33,10500.0,30.333,30.333,30.3098,30.3098,10500.0
2007-09-18 13:45:00,39.33,39.36,39.33,39.34,5800.0,30.3098,30.333,30.3098,30.3175,5800.0
2007-09-18 13:50:00,39.34,39.36,39.29,39.31,5900.0,30.3175,30.333,30.279,30.2944,5900.0
2007-09-18 13:55:00,39.3,39.35,39.28,39.35,7300.0,30.2867,30.3253,30.2713,30.3253,7300.0
2007-09-18 14:00:00,39.36,39.36,39.28,39.31,4200.0,30.333,30.333,30.2713,30.2944,4200.0
2007-09-18 14:05:00,39.29,39.33,39.25,39.3,6500.0,30.279,30.3098,30.2482,30.2867,6500.0
2007-09-18 14:10:00,39.29,39.36,39.21,39.3,9500.0,30.279,30.333,30.2174,30.2867,9500.0
2007-09-18 14:15:00,39.35,40.1,39.35,40.05,32300.0,30.3253,30.9032,30.3253,30.8647,32300.0
2007-09-18 14:20:00,39.9,40.07,39.9,39.98,22300.0,30.7491,30.8801,30.7491,30.8108,22300.0
2007-09-18 14:25:00,40.03,40.21,39.86,39.95,38200.0,30.8493,30.988,30.7183,30.7876,38200.0
2007-09-18 14:30:00,39.94,40.15,39.9,40.14,22300.0,30.7799,30.9418,30.7491,30.9341,22300.0
2007-09-18 14:35:00,40.17,40.25,40.15,40.25,9100.0,30.9572,31.0188,30.9418,31.0188,9100.0
2007-09-18 14:40:00,40.23,40.46,40.23,40.35,19700.0,31.0034,31.1807,31.0034,31.0959,19700.0
2007-09-18 14:45:00,40.3,40.58,40.3,40.53,21700.0,31.0574,31.2732,31.0574,31.2346,21700.0
2007-09-18 14:50:00,40.52,40.6,40.43,40.5,34100.0,31.2269,31.2886,31.1576,31.2115,34100.0
2007-09-18 14:55:00,40.5,40.67,40.5,40.65,22600.0,31.2115,31.3425,31.2115,31.3271,22600.0
2007-09-18 15:00:00,40.64,40.69,40.6,40.65,35600.0,31.3194,31.3579,31.2886,31.3271,35600.0
2007-09-18 15:05:00,40.62,40.82,40.61,40.65,28700.0,31.304,31.4581,31.2963,31.3271,28700.0
2007-09-18 15:10:00,40.65,40.94,40.64,40.87,38000.0,31.3271,31.5506,31.3194,31.4967,38000.0
2007-09-18 15:15:00,40.87,40.92,40.75,40.86,27800.0,31.4967,31.5352,31.4042,31.4889,27800.0
2007-09-18 15:20:00,40.86,41.04,40.82,40.88,26800.0,31.4889,31.6277,31.4581,31.5044,26800.0
2007-09-18 15:25:00,40.87,41.04,40.87,41.02,18200.0,31.4967,31.6277,31.4967,31.6122,18200.0
2007-09-18 15:30:00,41.02,41.14,40.99,41.05,37400.0,31.6122,31.7047,31.5891,31.6354,37400.0
2007-09-18 15:35:00,41.06,41.2,41.03,41.15,37400.0,31.6431,31.751,31.62,31.7124,37400.0
2007-09-18 15:40:00,41.16,41.28,41.13,41.28,27700.0,31.7201,31.8126,31.697,31.8126,27700.0
2007-09-18 15:45:00,41.28,41.68,41.28,41.52,97100.0,31.8126,32.1209,31.8126,31.9976,97100.0
2007-09-18 15:50:00,41.52,41.54,41.19,41.24,47800.0,31.9976,32.013,31.7433,31.7818,47800.0
2007-09-18 15:55:00,41.24,41.27,41.21,41.25,61600.0,31.7818,31.8049,31.7587,31.7895,61600.0
2007-09-19 09:30:00,41.25,41.25,41.25,41.25,0.0,31.7895,31.7895,31.7895,31.7895,0.0
2007-09-19 09:35:00,41.65,41.65,41.37,41.4,18000.0,32.0978,32.0978,31.882,31.9051,18000.0
2007-09-19 09:40:00,41.43,41.86,41.4,41.71,15300.0,31.9282,32.2596,31.9051,32.144,15300.0
2007-09-19 09:45:00,41.75,42.21,41.72,42.09,19200.0,32.1748,32.5293,32.1517,32.4368,19200.0
2007-09-19 09:50:00,42.12,42.75,42.06,42.62,51800.0,32.46,32.9455,32.4137,32.8453,51800.0
2007-09-19 09:55:00,42.58,42.93,42.29,42.38,34100.0,32.8145,33.0842,32.591,32.6603,34100.0
2007-09-19 10:00:00,42.35,42.35,41.89,41.96,18000.0,32.6372,32.6372,32.2827,32.3367,18000.0
2007-09-19 10:05:00,42.0,42.2,41.84,42.03,33700.0,32.3675,32.5216,32.2442,32.3906,33700.0
2007-09-19 10:10:00,42.03,42.1,41.96,42.0,38300.0,32.3906,32.4446,32.3367,32.3675,38300.0
2007-09-19 10:15:00,42.0,42.0,41.85,41.85,7700.0,32.3675,32.3675,32.2519,32.2519,7700.0
2007-09-19 10:20:00,41.88,41.88,41.77,41.8,10800.0,32.275,32.275,32.1902,32.2134,10800.0
2007-09-19 10:25:00,41.8,41.88,41.79,41.83,12700.0,32.2134,32.275,32.2057,32.2365,12700.0
2007-09-19 10:30:00,41.83,41.9,41.77,41.89,27000.0,32.2365,32.2904,32.1902,32.2827,27000.0
2007-09-19 10:35:00,41.89,41.93,41.87,41.91,13400.0,32.2827,32.3135,32.2673,32.2981,13400.0
2007-09-19 10:40:00,41.89,41.94,41.89,41.93,7000.0,32.2827,32.3213,32.2827,32.3135,7000.0
2007-09-19 10:45:00,41.94,41.99,41.88,41.89,8700.0,32.3213,32.3598,32.275,32.2827,8700.0
2007-09-19 10:50:00,41.89,41.98,41.89,41.96,10700.0,32.2827,32.3521,32.2827,32.3367,10700.0
2007-09-19 10:55:00,41.96,41.97,41.93,41.95,6200.0,32.3367,32.3444,32.3135,32.329,6200.0
2007-09-19 11:00:00,41.95,41.97,41.85,41.88,9900.0,32.329,32.3444,32.2519,32.275,9900.0
2007-09-19 11:05:00,41.88,42.05,41.88,42.04,14100.0,32.275,32.406,32.275,32.3983,14100.0
2007-09-19 11:10:00,42.02,42.05,41.97,41.97,6100.0,32.3829,32.406,32.3444,32.3444,6100.0
2007-09-19 11:15:00,41.97,42.01,41.94,41.94,16100.0,32.3444,32.3752,32.3213,32.3213,16100.0
2007-09-19 11:20:00,41.97,41.97,41.92,41.96,5800.0,32.3444,32.3444,32.3058,32.3367,5800.0
2007-09-19 11:25:00,41.96,42.0,41.92,41.95,6200.0,32.3367,32.3675,32.3058,32.329,6200.0
2007-09-19 11:30:00,41.95,41.97,41.91,41.92,5800.0,32.329,32.3444,32.2981,32.3058,5800.0
2007-09-19 11:35:00,41.93,41.93,41.82,41.87,11500.0,32.3135,32.3135,32.2288,32.2673,11500.0
2007-09-19 11:40:00,41.84,41.84,41.76,41.77,4600.0,32.2442,32.2442,32.1825,32.1902,4600.0
2007-09-19 11:45:00,41.79,41.82,41.76,41.78,26900.0,32.2057,32.2288,32.1825,32.1979,26900.0
2007-09-19 11:50:00,41.79,41.89,41.78,41.8,11900.0,32.2057,32.2827,32.1979,32.2134,11900.0
2007-09-19 11:55:00,41.84,41.85,41.8,41.85,5700.0,32.2442,32.2519,32.2134,32.2519,5700.0
2007-09-19 12:00:00,41.83,41.87,41.8,41.84,7300.0,32.2365,32.2673,32.2134,32.2442,7300.0
2007-09-19 12:05:00,41.84,41.91,41.8,41.91,13500.0,32.2442,32.2981,32.2134,32.2981,13500.0
2007-09-19 12:10:00,41.89,41.91,41.82,41.84,5700.0,32.2827,32.2981,32.2288,32.2442,5700.0
2007-09-19 12:15:00,41.87,41.91,41.84,41.85,5000.0,32.2673,32.2981,32.2442,32.2519,5000.0
2007-09-19 12:20:00,41.85,41.85,41.75,41.79,5900.0,32.2519,32.2519,32.1748,32.2057,5900.0
2007-09-19 12:25:00,41.75,41.83,41.73,41.78,7900.0,32.1748,32.2365,32.1594,32.1979,7900.0
2007-09-19 12:30:00,41.78,41.83,41.74,41.74,7100.0,32.1979,32.2365,32.1671,32.1671,7100.0
2007-09-19 12:35:00,41.72,41.83,41.64,41.64,24300.0,32.1517,32.2365,32.0901,32.0901,24300.0
2007-09-19 12:40:00,41.65,41.67,41.52,41.58,12800.0,32.0978,32.1132,31.9976,32.0438,12800.0
2007-09-19 12:45:00,41.58,41.67,41.57,41.67,3600.0,32.0438,32.1132,32.0361,32.1132,3600.0
2007-09-19 12:50:00,41.67,41.75,41.67,41.73,6000.0,32.1132,32.1748,32.1132,32.1594,6000.0
2007-09-19 12:55:00,41.72,41.81,41.72,41.8,4300.0,32.1517,32.2211,32.1517,32.2134,4300.0
2007-09-19 13:00:00,41.8,41.82,41.73,41.73,4800.0,32.2134,32.2288,32.1594,32.1594,4800.0
2007-09-19 13:05:00,41.73,41.73,41.56,41.56,5200.0,32.1594,32.1594,32.0284,32.0284,5200.0
2007-09-19 13:10:00,41.56,41.63,41.55,41.6,3200.0,32.0284,32.0823,32.0207,32.0592,3200.0
2007-09-19 13:15:00,41.6,41.6,41.51,41.51,4000.0,32.0592,32.0592,31.9899,31.9899,4000.0
2007-09-19 13:20:00,41.52,41.56,41.5,41.5,3000.0,31.9976,32.0284,31.9822,31.9822,3000.0
2007-09-19 13:25:00,41.51,41.51,41.46,41.48,2900.0,31.9899,31.9899,31.9513,31.9668,2900.0
2007-09-19 13:30:00,41.48,41.49,41.43,41.43,5800.0,31.9668,31.9745,31.9282,31.9282,5800.0
2007-09-19 13:35:00,41.41,41.47,41.41,41.46,8300.0,31.9128,31.959,31.9128,31.9513,8300.0
2007-09-19 13:40:00,41.46,41.57,41.45,41.54,8000.0,31.9513,32.0361,31.9436,32.013,8000.0
2007-09-19 13:45:00,41.57,41.59,41.48,41.53,12800.0,32.0361,32.0515,31.9668,32.0053,12800.0
2007-09-19 13:50:00,41.54,41.57,41.49,41.5,7100.0,32.013,32.0361,31.9745,31.9822,7100.0
2007-09-19 13:55:00,41.5,41.57,41.48,41.52,8500.0,31.9822,32.0361,31.9668,31.9976,8500.0
2007-09-19 14:00:00,41.52,41.58,41.5,41.5,12200.0,31.9976,32.0438,31.9822,31.9822,12200.0
2007-09-19 14:05:00,41.5,41.61,41.47,41.53,18900.0,31.9822,32.0669,31.959,32.0053,18900.0
2007-09-19 14:10:00,41.53,41.6,41.51,41.53,9700.0,32.0053,32.0592,31.9899,32.0053,9700.0
2007-09-19 14:15:00,41.54,41.57,41.42,41.49,18300.0,32.013,32.0361,31.9205,31.9745,18300.0
2007-09-19 14:20:00,41.48,41.71,41.46,41.53,12800.0,31.9668,32.144,31.9513,32.0053,12800.0
2007-09-19 14:25:00,41.52,41.63,41.49,41.61,13600.0,31.9976,32.0823,31.9745,32.0669,13600.0
2007-09-19 14:30:00,41.61,41.65,41.58,41.61,14000.0,32.0669,32.0978,32.0438,32.0669,14000.0
2007-09-19 14:35:00,41.64,41.64,41.56,41.6,10300.0,32.0901,32.0901,32.0284,32.0592,10300.0
2007-09-19 14:40:00,41.6,41.66,41.55,41.62,12500.0,32.0592,32.1055,32.0207,32.0746,12500.0
2007-09-19 14:45:00,41.62,41.72,41.59,41.63,12500.0,32.0746,32.1517,32.0515,32.0823,12500.0
2007-09-19 14:50:00,41.64,41.79,41.62,41.64,12000.0,32.0901,32.2057,32.0746,32.0901,12000.0
2007-09-19 14:55:00,41.65,41.84,41.63,41.7,17600.0,32.0978,32.2442,32.0823,32.1363,17600.0
2007-09-19 15:00:00,41.68,41.68,41.59,41.62,16500.0,32.1209,32.1209,32.0515,32.0746,16500.0
2007-09-19 15:05:00,41.62,41.74,41.59,41.6,26600.0,32.0746,32.1671,32.0515,32.0592,26600.0
2007-09-19 15:10:00,41.59,41.8,41.53,41.79,36300.0,32.0515,32.2134,32.0053,32.2057,36300.0
2007-09-19 15:15:00,41.76,41.87,41.76,41.83,15400.0,32.1825,32.2673,32.1825,32.2365,15400.0
2007-09-19 15:20:00,41.83,41.84,41.63,41.66,26600.0,32.2365,32.2442,32.0823,32.1055,26600.0
2007-09-19 15:25:00,41.66,41.88,41.63,41.88,18700.0,32.1055,32.275,32.0823,32.275,18700.0
2007-09-19 15:30:00,41.86,41.89,41.86,41.86,5400.0,32.2596,32.2827,32.2596,32.2596,5400.0
2007-09-19 15:35:00,41.86,41.95,41.76,41.91,30000.0,32.2596,32.329,32.1825,32.2981,30000.0
2007-09-19 15:40:00,41.91,42.02,41.88,41.9,28400.0,32.2981,32.3829,32.275,32.2904,28400.0
2007-09-19 15:45:00,41.88,42.0,41.88,41.92,15200.0,32.275,32.3675,32.275,32.3058,15200.0
2007-09-19 15:50:00,41.93,42.03,41.79,41.99,34300.0,32.3135,32.3906,32.2057,32.3598,34300.0
2007-09-19 15:55:00,41.98,41.99,41.91,41.96,24500.0,32.3521,32.3598,32.2981,32.3367,24500.0
2007-09-20 09:30:00,41.8,41.89,41.52,41.77,11800.0,32.2134,32.2827,31.9976,32.1902,11800.0
2007-09-20 09:35:00,41.81,41.91,41.56,41.78,11300.0,32.2211,32.2981,32.0284,32.1979,11300.0
2007-09-20 09:40:00,41.94,41.95,41.76,41.78,5700.0,32.3213,32.329,32.1825,32.1979,5700.0
2007-09-20 09:45:00,41.73,41.89,41.69,41.84,10800.0,32.1594,32.2827,32.1286,32.2442,10800.0
2007-09-20 09:50:00,41.88,42.65,41.83,42.49,38500.0,32.275,32.8684,32.2365,32.7451,38500.0
2007-09-20 09:55:00,42.49,42.5,42.03,42.03,30300.0,32.7451,32.7528,32.3906,32.3906,30300.0
2007-09-20 10:00:00,42.03,42.29,41.99,42.29,10900.0,32.3906,32.591,32.3598,32.591,10900.0
2007-09-20 10:05:00,42.28,42.35,42.24,42.25,11400.0,32.5833,32.6372,32.5524,32.5602,11400.0
2007-09-20 10:10:00,42.25,42.27,42.19,42.19,4100.0,32.5602,32.5756,32.5139,32.5139,4100.0
2007-09-20 10:15:00,42.22,42.22,42.09,42.14,6800.0,32.537,32.537,32.4368,32.4754,6800.0
2007-09-20 10:20:00,42.23,42.36,42.1,42.24,32000.0,32.5447,32.6449,32.4446,32.5524,32000.0
2007-09-20 10:25:00,42.24,42.34,42.24,42.25,14100.0,32.5524,32.6295,32.5524,32.5602,14100.0
2007-09-20 10:30:00,42.27,42.27,42.12,42.12,8900.0,32.5756,32.5756,32.46,32.46,8900.0
2007-09-20 10:35:00,42.12,42.14,41.98,41.99,7700.0,32.46,32.4754,32.3521,32.3598,7700.0
2007-09-20 10:40:00,42.03,42.21,41.98,42.2,10700.0,32.3906,32.5293,32.3521,32.5216,10700.0
2007-09-20 10:45:00,42.2,42.22,42.11,42.22,9800.0,32.5216,32.537,32.4523,32.537,9800.0
2007-09-20 10:50:00,42.23,42.25,42.2,42.21,8000.0,32.5447,32.5602,32.5216,32.5293,8000.0
2007-09-20 10:55:00,42.23,42.24,42.19,42.24,6500.0,32.5447,32.5524,32.5139,32.5524,6500.0
2007-09-20 11:00:00,42.22,42.25,42.19,42.22,80700.0,32.537,32.5602,32.5139,32.537,80700.0
2007-09-20 11:05:00,42.22,42.27,42.18,42.27,16000.0,32.537,32.5756,32.5062,32.5756,16000.0
2007-09-20 11:10:00,42.26,42.3,42.24,42.26,6100.0,32.5679,32.5987,32.5524,32.5679,6100.0
2007-09-20 11:15:00,42.28,42.44,42.26,42.39,16800.0,32.5833,32.7066,32.5679,32.668,16800.0
2007-09-20 11:20:00,42.38,42.41,42.36,42.4,8300.0,32.6603,32.6835,32.6449,32.6758,8300.0
2007-09-20 11:25:00,42.4,42.41,42.36,42.4,5200.0,32.6758,32.6835,32.6449,32.6758,5200.0
2007-09-20 11:30:00,42.4,42.44,42.36,42.42,15300.0,32.6758,32.7066,32.6449,32.6912,15300.0
2007-09-20 11:35:00,42.42,42.43,42.37,42.38,9700.0,32.6912,32.6989,32.6526,32.6603,9700.0
2007-09-20 11:40:00,42.38,42.42,42.36,42.4,6200.0,32.6603,32.6912,32.6449,32.6758,6200.0
2007-09-20 11:45:00,42.43,42.44,42.4,42.44,5300.0,32.6989,32.7066,32.6758,32.7066,5300.0
2007-09-20 11:50:00,42.42,42.45,42.41,42.45,5600.0,32.6912,32.7143,32.6835,32.7143,5600.0
2007-09-20 11:55:00,42.45,42.45,42.42,42.44,2800.0,32.7143,32.7143,32.6912,32.7066,2800.0
2007-09-20 12:00:00,42.45,42.48,42.42,42.46,6800.0,32.7143,32.7374,32.6912,32.722,6800.0
2007-09-20 12:05:00,42.45,42.45,42.41,42.41,7400.0,32.7143,32.7143,32.6835,32.6835,7400.0
2007-09-20 12:10:00,42.43,42.47,42.42,42.44,5800.0,32.6989,32.7297,32.6912,32.7066,5800.0
2007-09-20 12:15:00,42.43,42.6,42.41,42.56,12700.0,32.6989,32.8299,32.6835,32.7991,12700.0
2007-09-20 12:20:00,42.56,42.62,42.53,42.57,15000.0,32.7991,32.8453,32.7759,32.8068,15000.0
2007-09-20 12:25:00,42.56,42.66,42.54,42.6,15200.0,32.7991,32.8761,32.7836,32.8299,15200.0
2007-09-20 12:30:00,42.62,42.75,42.6,42.75,22100.0,32.8453,32.9455,32.8299,32.9455,22100.0
2007-09-20 12:35:00,42.75,42.82,42.71,42.76,8900.0,32.9455,32.9994,32.9147,32.9532,8900.0
2007-09-20 12:40:00,42.79,42.79,42.72,42.75,3200.0,32.9763,32.9763,32.9224,32.9455,3200.0
2007-09-20 12:45:00,42.74,42.89,42.66,42.84,34500.0,32.9378,33.0534,32.8761,33.0148,34500.0
2007-09-20 12:50:00,42.84,42.9,42.81,42.83,11500.0,33.0148,33.0611,32.9917,33.0071,11500.0
2007-09-20 12:55:00,42.81,42.82,42.8,42.8,1600.0,32.9917,32.9994,32.984,32.984,1600.0
2007-09-20 13:00:00,42.81,42.81,42.73,42.77,7200.0,32.9917,32.9917,32.9301,32.9609,7200.0
2007-09-20 13:05:00,42.79,42.79,42.71,42.75,8400.0,32.9763,32.9763,32.9147,32.9455,8400.0
2007-09-20 13:10:00,42.75,42.76,42.71,42.75,4500.0,32.9455,32.9532,32.9147,32.9455,4500.0
2007-09-20 13:15:00,42.74,42.76,42.67,42.68,6200.0,32.9378,32.9532,32.8838,32.8915,6200.0
2007-09-20 13:20:00,42.68,42.68,42.53,42.54,7300.0,32.8915,32.8915,32.7759,32.7836,7300.0
2007-09-20 13:25:00,42.53,42.6,42.53,42.6,10600.0,32.7759,32.8299,32.7759,32.8299,10600.0
2007-09-20 13:30:00,42.6,42.63,42.56,42.6,7700.0,32.8299,32.853,32.7991,32.8299,7700.0
2007-09-20 13:35:00,42.6,42.66,42.6,42.66,10700.0,32.8299,32.8761,32.8299,32.8761,10700.0
2007-09-20 13:40:00,42.64,42.64,42.61,42.62,9900.0,32.8607,32.8607,32.8376,32.8453,9900.0
2007-09-20 13:45:00,42.64,42.7,42.62,42.65,24700.0,32.8607,32.9069,32.8453,32.8684,24700.0
2007-09-20 13:50:00,42.64,42.66,42.56,42.56,6500.0,32.8607,32.8761,32.7991,32.7991,6500.0
2007-09-20 13:55:00,42.55,42.56,42.42,42.42,32200.0,32.7914,32.7991,32.6912,32.6912,32200.0
2007-09-20 14:00:00,42.43,42.43,42.4,42.4,7400.0,32.6989,32.6989,32.6758,32.6758,7400.0
2007-09-20 14:05:00,42.4,42.43,42.4,42.4,7000.0,32.6758,32.6989,32.6758,32.6758,7000.0
2007-09-20 14:10:00,42.4,42.44,42.4,42.4,8000.0,32.6758,32.7066,32.6758,32.6758,8000.0
2007-09-20 14:15:00,42.41,42.44,42.4,42.44,6600.0,32.6835,32.7066,32.6758,32.7066,6600.0
2007-09-20 14:20:00,42.43,42.44,42.42,42.43,9700.0,32.6989,32.7066,32.6912,32.6989,9700.0
2007-09-20 14:25:00,42.43,42.46,42.42,42.43,17400.0,32.6989,32.722,32.6912,32.6989,17400.0
2007-09-20 14:30:00,42.43,42.45,42.43,42.43,7300.0,32.6989,32.7143,32.6989,32.6989,7300.0
2007-09-20 14:35:00,42.43,42.45,42.43,42.45,22900.0,32.6989,32.7143,32.6989,32.7143,22900.0
2007-09-20 14:40:00,42.45,42.45,42.43,42.44,14600.0,32.7143,32.7143,32.6989,32.7066,14600.0
2007-09-20 14:45:00,42.42,42.43,42.32,42.32,7900.0,32.6912,32.6989,32.6141,32.6141,7900.0
2007-09-20 14:50:00,42.32,42.34,42.29,42.32,6400.0,32.6141,32.6295,32.591,32.6141,6400.0
2007-09-20 14:55:00,42.33,42.56,42.32,42.52,21400.0,32.6218,32.7991,32.6141,32.7682,21400.0
2007-09-20 15:00:00,42.53,42.58,42.46,42.56,19100.0,32.7759,32.8145,32.722,32.7991,19100.0
2007-09-20 15:05:00,42.55,42.56,42.42,42.44,21300.0,32.7914,32.7991,32.6912,32.7066,21300.0
2007-09-20 15:10:00,42.44,42.65,42.42,42.65,33500.0,32.7066,32.8684,32.6912,32.8684,33500.0
2007-09-20 15:15:00,42.61,42.66,42.61,42.64,8500.0,32.8376,32.8761,32.8376,32.8607,8500.0
2007-09-20 15:20:00,42.63,42.73,42.57,42.59,50200.0,32.853,32.9301,32.8068,32.8222,50200.0
2007-09-20 15:25:00,42.6,42.67,42.57,42.64,12500.0,32.8299,32.8838,32.8068,32.8607,12500.0
2007-09-20 15:30:00,42.64,42.64,42.59,42.61,22600.0,32.8607,32.8607,32.8222,32.8376,22600.0
2007-09-20 15:35:00,42.61,42.64,42.6,42.64,17800.0,32.8376,32.8607,32.8299,32.8607,17800.0
2007-09-20 15:40:00,42.62,42.65,42.62,42.62,11400.0,32.8453,32.8684,32.8453,32.8453,11400.0
2007-09-20 15:45:00,42.63,42.73,42.61,42.72,26400.0,32.853,32.9301,32.8376,32.9224,26400.0
2007-09-20 15:50:00,42.71,42.72,42.64,42.65,17900.0,32.9147,32.9224,32.8607,32.8684,17900.0
2007-09-20 15:55:00,42.63,42.7,42.59,42.61,28600.0,32.853,32.9069,32.8222,32.8376,28600.0
2007-09-21 09:30:00,43.17,43.18,42.91,42.97,172900.0,33.2692,33.2769,33.0688,33.115,172900.0
2007-09-21 09:35:00,42.91,43.01,42.79,43.01,11900.0,33.0688,33.1459,32.9763,33.1459,11900.0
2007-09-21 09:40:00,43.09,43.13,42.76,42.77,31400.0,33.2075,33.2383,32.9532,32.9609,31400.0
2007-09-21 09:45:00,42.79,42.95,42.62,42.62,24400.0,32.9763,33.0996,32.8453,32.8453,24400.0
2007-09-21 09:50:00,42.67,43.0,42.67,43.0,9600.0,32.8838,33.1381,32.8838,33.1381,9600.0
2007-09-21 09:55:00,43.0,43.0,42.6,42.63,18600.0,33.1381,33.1381,32.8299,32.853,18600.0
2007-09-21 10:00:00,42.66,42.71,42.64,42.64,8000.0,32.8761,32.9147,32.8607,32.8607,8000.0
2007-09-21 10:05:00,42.64,42.64,42.55,42.61,28300.0,32.8607,32.8607,32.7914,32.8376,28300.0
2007-09-21 10:10:00,42.6,42.77,42.52,42.7,30200.0,32.8299,32.9609,32.7682,32.9069,30200.0
2007-09-21 10:15:00,42.73,42.73,42.52,42.61,8500.0,32.9301,32.9301,32.7682,32.8376,8500.0
2007-09-21 10:20:00,42.62,42.75,42.5,42.53,17500.0,32.8453,32.9455,32.7528,32.7759,17500.0
2007-09-21 10:25:00,42.52,42.69,42.5,42.6,32600.0,32.7682,32.8992,32.7528,32.8299,32600.0
2007-09-21 10:30:00,42.59,42.59,42.44,42.5,21600.0,32.8222,32.8222,32.7066,32.7528,21600.0
2007-09-21 10:35:00,42.45,42.48,42.41,42.45,11400.0,32.7143,32.7374,32.6835,32.7143,11400.0
2007-09-21 10:40:00,42.45,42.48,42.45,42.46,4000.0,32.7143,32.7374,32.7143,32.722,4000.0
2007-09-21 10:45:00,42.46,42.52,42.4,42.5,33800.0,32.722,32.7682,32.6758,32.7528,33800.0
2007-09-21 10:50:00,42.5,42.52,42.4,42.43,11800.0,32.7528,32.7682,32.6758,32.6989,11800.0
2007-09-21 10:55:00,42.42,42.53,42.42,42.49,18300.0,32.6912,32.7759,32.6912,32.7451,18300.0
2007-09-21 11:00:00,42.49,42.57,42.46,42.57,10500.0,32.7451,32.8068,32.722,32.8068,10500.0
2007-09-21 11:05:00,42.56,42.6,42.41,42.42,14900.0,32.7991,32.8299,32.6835,32.6912,14900.0
2007-09-21 11:10:00,42.41,42.55,42.4,42.43,27300.0,32.6835,32.7914,32.6758,32.6989,27300.0
2007-09-21 11:15:00,42.42,42.57,42.4,42.5,37300.0,32.6912,32.8068,32.6758,32.7528,37300.0
2007-09-21 11:20:00,42.5,42.51,42.47,42.49,4100.0,32.7528,32.7605,32.7297,32.7451,4100.0
2007-09-21 11:25:00,42.5,42.52,42.48,42.48,4700.0,32.7528,32.7682,32.7374,32.7374,4700.0
2007-09-21 11:30:00,42.48,42.52,42.42,42.49,15900.0,32.7374,32.7682,32.6912,32.7451,15900.0
2007-09-21 11:35:00,42.49,42.55,42.48,42.54,8100.0,32.7451,32.7914,32.7374,32.7836,8100.0
2007-09-21 11:40:00,42.53,42.57,42.5,42.55,6900.0,32.7759,32.8068,32.7528,32.7914,6900.0
2007-09-21 11:45:00,42.55,42.62,42.53,42.6,7500.0,32.7914,32.8453,32.7759,32.8299,7500.0
2007-09-21 11:50:00,42.59,42.62,42.57,42.57,3100.0,32.8222,32.8453,32.8068,32.8068,3100.0
2007-09-21 11:55:00,42.58,42.6,42.55,42.57,7000.0,32.8145,32.8299,32.7914,32.8068,7000.0
2007-09-21 12:00:00,42.6,42.61,42.51,42.54,4500.0,32.8299,32.8376,32.7605,32.7836,4500.0
2007-09-21 12:05:00,42.52,42.55,42.46,42.54,15000.0,32.7682,32.7914,32.722,32.7836,15000.0
2007-09-21 12:10:00,42.53,42.53,42.41,42.44,11900.0,32.7759,32.7759,32.6835,32.7066,11900.0
2007-09-21 12:15:00,42.44,42.53,42.42,42.51,13900.0,32.7066,32.7759,32.6912,32.7605,13900.0
2007-09-21 12:20:00,42.51,42.57,42.46,42.46,3600.0,32.7605,32.8068,32.722,32.722,3600.0
2007-09-21 12:25:00,42.46,42.56,42.42,42.52,9500.0,32.722,32.7991,32.6912,32.7682,9500.0
2007-09-21 12:30:00,42.52,42.53,42.47,42.48,4500.0,32.7682,32.7759,32.7297,32.7374,4500.0
2007-09-21 12:35:00,42.5,42.51,42.44,42.46,5500.0,32.7528,32.7605,32.7066,32.722,5500.0
2007-09-21 12:40:00,42.46,42.48,42.44,42.44,5200.0,32.722,32.7374,32.7066,32.7066,5200.0
2007-09-21 12:45:00,42.44,42.54,42.44,42.54,9000.0,32.7066,32.7836,32.7066,32.7836,9000.0
2007-09-21 12:50:00,42.52,42.54,42.44,42.45,4300.0,32.7682,32.7836,32.7066,32.7143,4300.0
2007-09-21 12:55:00,42.43,42.52,42.42,42.52,11800.0,32.6989,32.7682,32.6912,32.7682,11800.0
2007-09-21 13:00:00,42.5,42.51,42.43,42.51,6200.0,32.7528,32.7605,32.6989,32.7605,6200.0
2007-09-21 13:05:00,42.49,42.51,42.46,42.46,2600.0,32.7451,32.7605,32.722,32.722,2600.0
2007-09-21 13:10:00,42.47,42.48,42.46,42.46,5100.0,32.7297,32.7374,32.722,32.722,5100.0
2007-09-21 13:15:00,42.46,42.61,42.46,42.59,14900.0,32.722,32.8376,32.722,32.8222,14900.0
2007-09-21 13:20:00,42.59,42.6,42.53,42.57,3700.0,32.8222,32.8299,32.7759,32.8068,3700.0
2007-09-21 13:25:00,42.56,42.56,42.5,42.53,3800.0,32.7991,32.7991,32.7528,32.7759,3800.0
2007-09-21 13:30:00,42.53,42.58,42.53,42.55,3800.0,32.7759,32.8145,32.7759,32.7914,3800.0
2007-09-21 13:35:00,42.55,42.55,42.5,42.52,5200.0,32.7914,32.7914,32.7528,32.7682,5200.0
2007-09-21 13:40:00,42.54,42.55,42.51,42.55,5400.0,32.7836,32.7914,32.7605,32.7914,5400.0
2007-09-21 13:45:00,42.54,42.56,42.47,42.47,5200.0,32.7836,32.7991,32.7297,32.7297,5200.0
2007-09-21 13:50:00,42.47,42.55,42.47,42.53,7400.0,32.7297,32.7914,32.7297,32.7759,7400.0
2007-09-21 13:55:00,42.53,42.55,42.45,42.48,6400.0,32.7759,32.7914,32.7143,32.7374,6400.0
2007-09-21 14:00:00,42.47,42.61,42.47,42.58,9600.0,32.7297,32.8376,32.7297,32.8145,9600.0
2007-09-21 14:05:00,42.61,42.61,42.53,42.55,3800.0,32.8376,32.8376,32.7759,32.7914,3800.0
2007-09-21 14:10:00,42.58,42.59,42.51,42.52,9100.0,32.8145,32.8222,32.7605,32.7682,9100.0
2007-09-21 14:15:00,42.5,42.58,42.46,42.54,12600.0,32.7528,32.8145,32.722,32.7836,12600.0
2007-09-21 14:20:00,42.53,42.55,42.46,42.49,9400.0,32.7759,32.7914,32.722,32.7451,9400.0
2007-09-21 14:25:00,42.5,42.56,42.47,42.56,6200.0,32.7528,32.7991,32.7297,32.7991,6200.0
2007-09-21 14:30:00,42.55,42.59,42.54,42.54,5200.0,32.7914,32.8222,32.7836,32.7836,5200.0
2007-09-21 14:35:00,42.55,42.55,42.48,42.51,8000.0,32.7914,32.7914,32.7374,32.7605,8000.0
2007-09-21 14:40:00,42.52,42.55,42.46,42.53,12400.0,32.7682,32.7914,32.722,32.7759,12400.0
2007-09-21 14:45:00,42.5,42.58,42.5,42.54,7400.0,32.7528,32.8145,32.7528,32.7836,7400.0
2007-09-21 14:50:00,42.54,42.54,42.48,42.5,6500.0,32.7836,32.7836,32.7374,32.7528,6500.0
2007-09-21 14:55:00,42.51,42.54,42.45,42.51,14500.0,32.7605,32.7836,32.7143,32.7605,14500.0
2007-09-21 15:00:00,42.51,42.51,42.43,42.46,10500.0,32.7605,32.7605,32.6989,32.722,10500.0
2007-09-21 15:05:00,42.46,42.52,42.43,42.48,27500.0,32.722,32.7682,32.6989,32.7374,27500.0
2007-09-21 15:10:00,42.45,42.54,42.44,42.52,7400.0,32.7143,32.7836,32.7066,32.7682,7400.0
2007-09-21 15:15:00,42.51,42.51,42.46,42.5,13000.0,32.7605,32.7605,32.722,32.7528,13000.0
2007-09-21 15:20:00,42.48,42.52,42.48,42.52,9600.0,32.7374,32.7682,32.7374,32.7682,9600.0
2007-09-21 15:25:00,42.52,42.52,42.48,42.52,19400.0,32.7682,32.7682,32.7374,32.7682,19400.0
2007-09-21 15:30:00,42.52,42.67,42.49,42.56,21000.0,32.7682,32.8838,32.7451,32.7991,21000.0
2007-09-21 15:35:00,42.55,42.55,42.5,42.52,15700.0,32.7914,32.7914,32.7528,32.7682,15700.0
2007-09-21 15:40:00,42.52,42.68,42.52,42.68,16000.0,32.7682,32.8915,32.7682,32.8915,16000.0
2007-09-21 15:45:00,42.7,42.71,42.57,42.6,19900.0,32.9069,32.9147,32.8068,32.8299,19900.0
2007-09-21 15:50:00,42.61,42.67,42.56,42.64,31400.0,32.8376,32.8838,32.7991,32.8607,31400.0
2007-09-21 15:55:00,42.63,42.67,42.62,42.65,39700.0,32.853,32.8838,32.8453,32.8684,39700.0
2007-09-24 09:30:00,42.33,42.39,42.06,42.07,19600.0,32.6218,32.668,32.4137,32.4214,19600.0
2007-09-24 09:35:00,42.07,42.32,42.07,42.15,8800.0,32.4214,32.6141,32.4214,32.4831,8800.0
2007-09-24 09:40:00,42.16,42.29,42.12,42.19,8300.0,32.4908,32.591,32.46,32.5139,8300.0
2007-09-24 09:45:00,42.19,42.19,41.94,41.96,9700.0,32.5139,32.5139,32.3213,32.3367,9700.0
2007-09-24 09:50:00,41.95,42.2,41.85,42.13,18100.0,32.329,32.5216,32.2519,32.4677,18100.0
2007-09-24 09:55:00,42.19,42.25,42.13,42.2,5500.0,32.5139,32.5602,32.4677,32.5216,5500.0
2007-09-24 10:00:00,42.18,42.34,42.05,42.28,18400.0,32.5062,32.6295,32.406,32.5833,18400.0
2007-09-24 10:05:00,42.28,42.28,42.11,42.13,15300.0,32.5833,32.5833,32.4523,32.4677,15300.0
2007-09-24 10:10:00,42.14,42.15,42.09,42.11,6700.0,32.4754,32.4831,32.4368,32.4523,6700.0
2007-09-24 10:15:00,42.11,42.17,42.09,42.09,3600.0,32.4523,32.4985,32.4368,32.4368,3600.0
2007-09-24 10:20:00,42.11,42.21,42.05,42.21,7400.0,32.4523,32.5293,32.406,32.5293,7400.0
2007-09-24 10:25:00,42.21,42.27,42.1,42.26,20900.0,32.5293,32.5756,32.4446,32.5679,20900.0
2007-09-24 10:30:00,42.25,42.26,42.18,42.21,7500.0,32.5602,32.5679,32.5062,32.5293,7500.0
2007-09-24 10:35:00,42.2,42.23,42.18,42.18,4800.0,32.5216,32.5447,32.5062,32.5062,4800.0
2007-09-24 10:40:00,42.19,42.21,42.06,42.06,7200.0,32.5139,32.5293,32.4137,32.4137,7200.0
2007-09-24 10:45:00,42.05,42.05,41.92,41.92,9900.0,32.406,32.406,32.3058,32.3058,9900.0
2007-09-24 10:50:00,41.92,41.93,41.82,41.83,4500.0,32.3058,32.3135,32.2288,32.2365,4500.0
2007-09-24 10:55:00,41.84,41.86,41.82,41.86,4700.0,32.2442,32.2596,32.2288,32.2596,4700.0
2007-09-24 11:00:00,41.86,41.91,41.86,41.89,5200.0,32.2596,32.2981,32.2596,32.2827,5200.0
2007-09-24 11:05:00,41.86,41.91,41.86,41.91,3500.0,32.2596,32.2981,32.2596,32.2981,3500.0
2007-09-24 11:10:00,41.9,42.06,41.9,42.05,5100.0,32.2904,32.4137,32.2904,32.406,5100.0
2007-09-24 11:15:00,42.03,42.16,42.01,42.09,5800.0,32.3906,32.4908,32.3752,32.4368,5800.0
2007-09-24 11:20:00,42.08,42.13,42.05,42.13,7900.0,32.4291,32.4677,32.406,32.4677,7900.0
2007-09-24 11:25:00,42.1,42.11,42.08,42.1,3400.0,32.4446,32.4523,32.4291,32.4446,3400.0
2007-09-24 11:30:00,42.09,42.1,42.04,42.04,5500.0,32.4368,32.4446,32.3983,32.3983,5500.0
2007-09-24 11:35:00,42.04,42.04,41.99,42.01,5000.0,32.3983,32.3983,32.3598,32.3752,5000.0
2007-09-24 11:40:00,42.01,42.05,41.96,42.01,5400.0,32.3752,32.406,32.3367,32.3752,5400.0
2007-09-24 11:45:00,42.04,42.06,42.0,42.01,7400.0,32.3983,32.4137,32.3675,32.3752,7400.0
2007-09-24 11:50:00,42.0,42.04,41.99,42.01,3700.0,32.3675,32.3983,32.3598,32.3752,3700.0
2007-09-24 11:55:00,42.05,42.05,41.96,41.96,2200.0,32.406,32.406,32.3367,32.3367,2200.0
2007-09-24 12:00:00,41.97,42.01,41.97,41.99,3100.0,32.3444,32.3752,32.3444,32.3598,3100.0
2007-09-24 12:05:00,41.99,42.08,41.98,42.0,4200.0,32.3598,32.4291,32.3521,32.3675,4200.0
2007-09-24 12:10:00,42.01,42.05,42.0,42.03,2300.0,32.3752,32.406,32.3675,32.3906,2300.0
2007-09-24 12:15:00,42.04,42.05,41.98,41.98,1700.0,32.3983,32.406,32.3521,32.3521,1700.0
2007-09-24 12:20:00,41.98,42.0,41.97,41.98,2500.0,32.3521,32.3675,32.3444,32.3521,2500.0
2007-09-24 12:25:00,41.98,41.98,41.92,41.95,2600.0,32.3521,32.3521,32.3058,32.329,2600.0
2007-09-24 12:30:00,41.95,41.96,41.79,41.82,5600.0,32.329,32.3367,32.2057,32.2288,5600.0
2007-09-24 12:35:00,41.81,41.85,41.81,41.82,2100.0,32.2211,32.2519,32.2211,32.2288,2100.0
2007-09-24 12:40:00,41.8,41.8,41.77,41.78,2000.0,32.2134,32.2134,32.1902,32.1979,2000.0
2007-09-24 12:45:00,41.78,41.78,41.73,41.73,2100.0,32.1979,32.1979,32.1594,32.1594,2100.0
2007-09-24 12:50:00,41.73,41.76,41.61,41.62,5700.0,32.1594,32.1825,32.0669,32.0746,5700.0
2007-09-24 12:55:00,41.62,41.65,41.62,41.63,2100.0,32.0746,32.0978,32.0746,32.0823,2100.0
2007-09-24 13:00:00,41.6,41.77,41.59,41.77,8200.0,32.0592,32.1902,32.0515,32.1902,8200.0
2007-09-24 13:05:00,41.79,41.79,41.77,41.78,1600.0,32.2057,32.2057,32.1902,32.1979,1600.0
2007-09-24 13:10:00,41.78,41.79,41.78,41.78,5500.0,32.1979,32.2057,32.1979,32.1979,5500.0
2007-09-24 13:15:00,41.78,41.86,41.78,41.83,10100.0,32.1979,32.2596,32.1979,32.2365,10100.0
2007-09-24 13:20:00,41.83,41.86,41.8,41.84,11800.0,32.2365,32.2596,32.2134,32.2442,11800.0
2007-09-24 13:25:00,41.85,41.91,41.84,41.88,7800.0,32.2519,32.2981,32.2442,32.275,7800.0
2007-09-24 13:30:00,41.9,42.0,41.89,41.93,14200.0,32.2904,32.3675,32.2827,32.3135,14200.0
2007-09-24 13:35:00,41.97,42.01,41.92,42.0,8000.0,32.3444,32.3752,32.3058,32.3675,8000.0
2007-09-24 13:40:00,42.03,42.06,41.96,42.02,9300.0,32.3906,32.4137,32.3367,32.3829,9300.0
2007-09-24 13:45:00,41.99,42.02,41.96,41.99,7000.0,32.3598,32.3829,32.3367,32.3598,7000.0
2007-09-24 13:50:00,41.99,42.06,41.97,42.06,3900.0,32.3598,32.4137,32.3444,32.4137,3900.0
2007-09-24 13:55:00,42.03,42.06,42.01,42.02,5800.0,32.3906,32.4137,32.3752,32.3829,5800.0
2007-09-24 14:00:00,42.05,42.12,42.05,42.11,10200.0,32.406,32.46,32.406,32.4523,10200.0
2007-09-24 14:05:00,42.07,42.15,42.05,42.15,15900.0,32.4214,32.4831,32.406,32.4831,15900.0
2007-09-24 14:10:00,42.15,42.15,42.06,42.1,9700.0,32.4831,32.4831,32.4137,32.4446,9700.0
2007-09-24 14:15:00,42.1,42.13,42.06,42.06,3700.0,32.4446,32.4677,32.4137,32.4137,3700.0
2007-09-24 14:20:00,42.06,42.08,42.01,42.03,7200.0,32.4137,32.4291,32.3752,32.3906,7200.0
2007-09-24 14:25:00,42.03,42.07,42.0,42.02,15200.0,32.3906,32.4214,32.3675,32.3829,15200.0
2007-09-24 14:30:00,42.02,42.03,41.95,41.97,11800.0,32.3829,32.3906,32.329,32.3444,11800.0
2007-09-24 14:35:00,41.98,42.06,41.95,42.06,4700.0,32.3521,32.4137,32.329,32.4137,4700.0
2007-09-24 14:40:00,42.07,42.07,41.99,42.0,2900.0,32.4214,32.4214,32.3598,32.3675,2900.0
2007-09-24 14:45:00,42.0,42.01,41.95,42.01,11300.0,32.3675,32.3752,32.329,32.3752,11300.0
2007-09-24 14:50:00,42.01,42.03,41.96,41.96,2800.0,32.3752,32.3906,32.3367,32.3367,2800.0
2007-09-24 14:55:00,41.99,41.99,41.95,41.96,5900.0,32.3598,32.3598,32.329,32.3367,5900.0
2007-09-24 15:00:00,41.95,42.01,41.9,41.99,16800.0,32.329,32.3752,32.2904,32.3598,16800.0
2007-09-24 15:05:00,41.96,41.98,41.92,41.94,9100.0,32.3367,32.3521,32.3058,32.3213,9100.0
2007-09-24 15:10:00,41.92,41.93,41.71,41.78,23800.0,32.3058,32.3135,32.144,32.1979,23800.0
2007-09-24 15:15:00,41.78,41.91,41.76,41.91,7100.0,32.1979,32.2981,32.1825,32.2981,7100.0
2007-09-24 15:20:00,41.89,42.05,41.84,42.05,10600.0,32.2827,32.406,32.2442,32.406,10600.0
2007-09-24 15:25:00,42.01,42.02,41.86,41.97,10200.0,32.3752,32.3829,32.2596,32.3444,10200.0
2007-09-24 15:30:00,41.98,42.02,41.86,41.86,7000.0,32.3521,32.3829,32.2596,32.2596,7000.0
2007-09-24 15:35:00,41.87,41.9,41.85,41.85,7100.0,32.2673,32.2904,32.2519,32.2519,7100.0
2007-09-24 15:40:00,41.85,41.98,41.85,41.93,9800.0,32.2519,32.3521,32.2519,32.3135,9800.0
2007-09-24 15:45:00,41.94,42.01,41.94,41.98,6000.0,32.3213,32.3752,32.3213,32.3521,6000.0
2007-09-24 15:50:00,41.98,41.99,41.88,41.95,7600.0,32.3521,32.3598,32.275,32.329,7600.0
2007-09-24 15:55:00,41.93,41.95,41.79,41.87,19000.0,32.3135,32.329,32.2057,32.2673,19000.0
2007-09-25 09:30:00,41.23,41.31,41.0,41.02,17000.0,31.7741,31.8357,31.5968,31.6122,17000.0
2007-09-25 09:35:00,41.0,41.16,40.95,41.14,24400.0,31.5968,31.7201,31.5583,31.7047,24400.0
2007-09-25 09:40:00,41.13,41.28,41.05,41.11,20500.0,31.697,31.8126,31.6354,31.6816,20500.0
2007-09-25 09:45:00,41.12,41.27,41.1,41.24,19800.0,31.6893,31.8049,31.6739,31.7818,19800.0
2007-09-25 09:50:00,41.24,41.67,41.2,41.5,25400.0,31.7818,32.1132,31.751,31.9822,25400.0
2007-09-25 09:55:00,41.5,41.61,41.5,41.55,11800.0,31.9822,32.0669,31.9822,32.0207,11800.0
2007-09-25 10:00:00,41.55,41.85,41.5,41.75,11800.0,32.0207,32.2519,31.9822,32.1748,11800.0
2007-09-25 10:05:00,41.78,41.8,41.65,41.71,6000.0,32.1979,32.2134,32.0978,32.144,6000.0
2007-09-25 10:10:00,41.69,41.69,41.51,41.59,14900.0,32.1286,32.1286,31.9899,32.0515,14900.0
2007-09-25 10:15:00,41.58,41.65,41.5,41.65,7900.0,32.0438,32.0978,31.9822,32.0978,7900.0
2007-09-25 10:20:00,41.64,41.66,41.53,41.55,4500.0,32.0901,32.1055,32.0053,32.0207,4500.0
2007-09-25 10:25:00,41.51,41.55,41.5,41.5,7600.0,31.9899,32.0207,31.9822,31.9822,7600.0
2007-09-25 10:30:00,41.51,41.52,41.5,41.51,4500.0,31.9899,31.9976,31.9822,31.9899,4500.0
2007-09-25 10:35:00,41.52,41.62,41.52,41.59,7000.0,31.9976,32.0746,31.9976,32.0515,7000.0
2007-09-25 10:40:00,41.58,41.63,41.55,41.55,4800.0,32.0438,32.0823,32.0207,32.0207,4800.0
2007-09-25 10:45:00,41.55,41.57,41.5,41.5,8400.0,32.0207,32.0361,31.9822,31.9822,8400.0
2007-09-25 10:50:00,41.5,41.54,41.49,41.51,5600.0,31.9822,32.013,31.9745,31.9899,5600.0
2007-09-25 10:55:00,41.51,41.56,41.51,41.53,3000.0,31.9899,32.0284,31.9899,32.0053,3000.0
2007-09-25 11:00:00,41.52,41.56,41.5,41.55,2700.0,31.9976,32.0284,31.9822,32.0207,2700.0
2007-09-25 11:05:00,41.55,41.64,41.55,41.61,5800.0,32.0207,32.0901,32.0207,32.0669,5800.0
2007-09-25 11:10:00,41.62,41.62,41.55,41.55,3700.0,32.0746,32.0746,32.0207,32.0207,3700.0
2007-09-25 11:15:00,41.56,41.56,41.5,41.56,6300.0,32.0284,32.0284,31.9822,32.0284,6300.0
2007-09-25 11:20:00,41.52,41.55,41.5,41.5,7300.0,31.9976,32.0207,31.9822,31.9822,7300.0
2007-09-25 11:25:00,41.5,41.55,41.5,41.52,6100.0,31.9822,32.0207,31.9822,31.9976,6100.0
2007-09-25 11:30:00,41.52,41.64,41.5,41.58,18600.0,31.9976,32.0901,31.9822,32.0438,18600.0
2007-09-25 11:35:00,41.59,41.59,41.5,41.51,5200.0,32.0515,32.0515,31.9822,31.9899,5200.0
2007-09-25 11:40:00,41.5,41.53,41.5,41.53,5000.0,31.9822,32.0053,31.9822,32.0053,5000.0
2007-09-25 11:45:00,41.51,41.52,41.5,41.52,3200.0,31.9899,31.9976,31.9822,31.9976,3200.0
2007-09-25 11:50:00,41.54,41.58,41.51,41.52,5300.0,32.013,32.0438,31.9899,31.9976,5300.0
2007-09-25 11:55:00,41.52,41.61,41.51,41.6,5600.0,31.9976,32.0669,31.9899,32.0592,5600.0
2007-09-25 12:00:00,41.6,41.6,41.5,41.57,6300.0,32.0592,32.0592,31.9822,32.0361,6300.0
2007-09-25 12:05:00,41.58,41.6,41.51,41.53,7900.0,32.0438,32.0592,31.9899,32.0053,7900.0
2007-09-25 12:10:00,41.51,41.52,41.5,41.52,5700.0,31.9899,31.9976,31.9822,31.9976,5700.0
2007-09-25 12:15:00,41.51,41.54,41.51,41.51,2300.0,31.9899,32.013,31.9899,31.9899,2300.0
2007-09-25 12:20:00,41.5,41.51,41.5,41.5,7200.0,31.9822,31.9899,31.9822,31.9822,7200.0
2007-09-25 12:25:00,41.5,41.54,41.5,41.51,1400.0,31.9822,32.013,31.9822,31.9899,1400.0
2007-09-25 12:30:00,41.51,41.51,41.37,41.44,11900.0,31.9899,31.9899,31.882,31.9359,11900.0
2007-09-25 12:35:00,41.44,41.44,41.4,41.42,4800.0,31.9359,31.9359,31.9051,31.9205,4800.0
2007-09-25 12:40:00,41.42,41.46,41.41,41.43,4800.0,31.9205,31.9513,31.9128,31.9282,4800.0
2007-09-25 12:45:00,41.44,41.53,41.44,41.5,6600.0,31.9359,32.0053,31.9359,31.9822,6600.0
2007-09-25 12:50:00,41.48,41.49,41.43,41.45,11800.0,31.9668,31.9745,31.9282,31.9436,11800.0
2007-09-25 12:55:00,41.47,41.47,41.43,41.44,2600.0,31.959,31.959,31.9282,31.9359,2600.0
2007-09-25 13:00:00,41.44,41.46,41.43,41.45,5400.0,31.9359,31.9513,31.9282,31.9436,5400.0
2007-09-25 13:05:00,41.46,41.46,41.43,41.45,3700.0,31.9513,31.9513,31.9282,31.9436,3700.0
2007-09-25 13:10:00,41.45,41.45,41.43,41.43,2000.0,31.9436,31.9436,31.9282,31.9282,2000.0
2007-09-25 13:15:00,41.43,41.48,41.43,41.45,6900.0,31.9282,31.9668,31.9282,31.9436,6900.0
2007-09-25 13:20:00,41.43,41.46,41.43,41.46,2000.0,31.9282,31.9513,31.9282,31.9513,2000.0
2007-09-25 13:25:00,41.46,41.51,41.4,41.47,14600.0,31.9513,31.9899,31.9051,31.959,14600.0
2007-09-25 13:30:00,41.46,41.5,41.46,41.47,2600.0,31.9513,31.9822,31.9513,31.959,2600.0
2007-09-25 13:35:00,41.49,41.49,41.4,41.42,6100.0,31.9745,31.9745,31.9051,31.9205,6100.0
2007-09-25 13:40:00,41.41,41.42,41.4,41.4,7700.0,31.9128,31.9205,31.9051,31.9051,7700.0
2007-09-25 13:45:00,41.41,41.41,41.4,41.4,2600.0,31.9128,31.9128,31.9051,31.9051,2600.0
2007-09-25 13:50:00,41.41,41.41,41.4,41.4,3600.0,31.9128,31.9128,31.9051,31.9051,3600.0
2007-09-25 13:55:00,41.41,41.44,41.4,41.41,4800.0,31.9128,31.9359,31.9051,31.9128,4800.0
2007-09-25 14:00:00,41.41,41.42,41.35,41.37,11700.0,31.9128,31.9205,31.8666,31.882,11700.0
2007-09-25 14:05:00,41.38,41.47,41.35,41.45,13300.0,31.8897,31.959,31.8666,31.9436,13300.0
2007-09-25 14:10:00,41.45,41.53,41.45,41.52,17500.0,31.9436,32.0053,31.9436,31.9976,17500.0
2007-09-25 14:15:00,41.51,41.53,41.42,41.43,15000.0,31.9899,32.0053,31.9205,31.9282,15000.0
2007-09-25 14:20:00,41.43,41.54,41.43,41.54,8500.0,31.9282,32.013,31.9282,32.013,8500.0
2007-09-25 14:25:00,41.53,41.6,41.53,41.6,14600.0,32.0053,32.0592,32.0053,32.0592,14600.0
2007-09-25 14:30:00,41.6,41.67,41.59,41.65,12600.0,32.0592,32.1132,32.0515,32.0978,12600.0
2007-09-25 14:35:00,41.65,41.65,41.54,41.55,6200.0,32.0978,32.0978,32.013,32.0207,6200.0
2007-09-25 14:40:00,41.53,41.54,41.5,41.5,6200.0,32.0053,32.013,31.9822,31.9822,6200.0
2007-09-25 14:45:00,41.5,41.6,41.5,41.6,6000.0,31.9822,32.0592,31.9822,32.0592,6000.0
2007-09-25 14:50:00,41.6,41.7,41.57,41.64,8200.0,32.0592,32.1363,32.0361,32.0901,8200.0
2007-09-25 14:55:00,41.64,41.74,41.62,41.73,5500.0,32.0901,32.1671,32.0746,32.1594,5500.0
2007-09-25 15:00:00,41.72,41.83,41.71,41.77,8700.0,32.1517,32.2365,32.144,32.1902,8700.0
2007-09-25 15:05:00,41.75,41.79,41.67,41.73,13800.0,32.1748,32.2057,32.1132,32.1594,13800.0
2007-09-25 15:10:00,41.73,41.78,41.73,41.74,13300.0,32.1594,32.1979,32.1594,32.1671,13300.0
2007-09-25 15:15:00,41.74,41.75,41.73,41.73,6600.0,32.1671,32.1748,32.1594,32.1594,6600.0
2007-09-25 15:20:00,41.75,41.77,41.73,41.76,6900.0,32.1748,32.1902,32.1594,32.1825,6900.0
2007-09-25 15:25:00,41.76,41.81,41.73,41.79,12400.0,32.1825,32.2211,32.1594,32.2057,12400.0
2007-09-25 15:30:00,41.79,41.79,41.67,41.67,13900.0,32.2057,32.2057,32.1132,32.1132,13900.0
2007-09-25 15:35:00,41.7,41.76,41.68,41.75,8900.0,32.1363,32.1825,32.1209,32.1748,8900.0
2007-09-25 15:40:00,41.74,41.74,41.7,41.71,16700.0,32.1671,32.1671,32.1363,32.144,16700.0
2007-09-25 15:45:00,41.71,41.72,41.7,41.7,11100.0,32.144,32.1517,32.1363,32.1363,11100.0
2007-09-25 15:50:00,41.71,41.71,41.69,41.71,11000.0,32.144,32.144,32.1286,32.144,11000.0
2007-09-25 15:55:00,41.71,41.78,41.7,41.78,38700.0,32.144,32.1979,32.1363,32.1979,38700.0
2007-09-26 09:30:00,42.21,42.62,42.03,42.62,25500.0,32.5293,32.8453,32.3906,32.8453,25500.0
2007-09-26 09:35:00,42.64,42.67,42.5,42.54,24000.0,32.8607,32.8838,32.7528,32.7836,24000.0
2007-09-26 09:40:00,42.52,42.68,42.5,42.61,13900.0,32.7682,32.8915,32.7528,32.8376,13900.0
2007-09-26 09:45:00,42.62,42.87,42.62,42.81,20400.0,32.8453,33.038,32.8453,32.9917,20400.0
2007-09-26 09:50:00,42.81,42.87,42.68,42.82,13800.0,32.9917,33.038,32.8915,32.9994,13800.0
2007-09-26 09:55:00,42.85,42.94,42.83,42.94,26800.0,33.0225,33.0919,33.0071,33.0919,26800.0
2007-09-26 10:00:00,42.94,43.08,42.91,43.0,14500.0,33.0919,33.1998,33.0688,33.1381,14500.0
2007-09-26 10:05:00,43.0,43.1,42.94,43.08,20100.0,33.1381,33.2152,33.0919,33.1998,20100.0
2007-09-26 10:10:00,43.08,43.58,43.05,43.58,25900.0,33.1998,33.5851,33.1767,33.5851,25900.0
2007-09-26 10:15:00,43.56,43.82,43.5,43.57,65800.0,33.5697,33.7701,33.5235,33.5774,65800.0
2007-09-26 10:20:00,43.63,43.74,43.5,43.73,30800.0,33.6237,33.7084,33.5235,33.7007,30800.0
2007-09-26 10:25:00,43.69,43.95,43.68,43.75,43600.0,33.6699,33.8703,33.6622,33.7161,43600.0
2007-09-26 10:30:00,43.73,43.81,43.68,43.68,32500.0,33.7007,33.7624,33.6622,33.6622,32500.0
2007-09-26 10:35:00,43.68,43.8,43.66,43.8,16100.0,33.6622,33.7547,33.6468,33.7547,16100.0
2007-09-26 10:40:00,43.75,43.86,43.71,43.86,18800.0,33.7161,33.8009,33.6853,33.8009,18800.0
2007-09-26 10:45:00,43.82,43.87,43.78,43.83,9200.0,33.7701,33.8086,33.7393,33.7778,9200.0
2007-09-26 10:50:00,43.79,43.83,43.76,43.76,9400.0,33.747,33.7778,33.7238,33.7238,9400.0
2007-09-26 10:55:00,43.78,43.81,43.72,43.75,11200.0,33.7393,33.7624,33.693,33.7161,11200.0
2007-09-26 11:00:00,43.75,43.8,43.72,43.75,10000.0,33.7161,33.7547,33.693,33.7161,10000.0
2007-09-26 11:05:00,43.74,43.95,43.74,43.87,18100.0,33.7084,33.8703,33.7084,33.8086,18100.0
2007-09-26 11:10:00,43.87,44.08,43.85,44.08,26300.0,33.8086,33.9705,33.7932,33.9705,26300.0
2007-09-26 11:15:00,44.06,44.2,44.06,44.16,15100.0,33.955,34.0629,33.955,34.0321,15100.0
2007-09-26 11:20:00,44.15,44.15,44.01,44.01,10100.0,34.0244,34.0244,33.9165,33.9165,10100.0
2007-09-26 11:25:00,44.01,44.15,44.01,44.02,17500.0,33.9165,34.0244,33.9165,33.9242,17500.0
2007-09-26 11:30:00,44.01,44.23,44.01,44.2,18900.0,33.9165,34.0861,33.9165,34.0629,18900.0
2007-09-26 11:35:00,44.2,44.36,44.2,44.29,18700.0,34.0629,34.1862,34.0629,34.1323,18700.0
2007-09-26 11:40:00,44.29,44.31,44.2,44.2,6300.0,34.1323,34.1477,34.0629,34.0629,6300.0
2007-09-26 11:45:00,44.21,44.28,44.2,44.23,12300.0,34.0706,34.1246,34.0629,34.0861,12300.0
2007-09-26 11:50:00,44.2,44.27,44.2,44.21,9700.0,34.0629,34.1169,34.0629,34.0706,9700.0
2007-09-26 11:55:00,44.27,44.29,44.24,44.29,5400.0,34.1169,34.1323,34.0938,34.1323,5400.0
2007-09-26 12:00:00,44.26,44.29,44.23,44.28,8500.0,34.1092,34.1323,34.0861,34.1246,8500.0
2007-09-26 12:05:00,44.27,44.33,44.2,44.22,24700.0,34.1169,34.1631,34.0629,34.0783,24700.0
2007-09-26 12:10:00,44.21,44.29,44.21,44.29,15300.0,34.0706,34.1323,34.0706,34.1323,15300.0
2007-09-26 12:15:00,44.29,44.29,44.13,44.14,39700.0,34.1323,34.1323,34.009,34.0167,39700.0
2007-09-26 12:20:00,44.13,44.15,44.1,44.13,15200.0,34.009,34.0244,33.9859,34.009,15200.0
2007-09-26 12:25:00,44.13,44.23,44.12,44.16,17100.0,34.009,34.0861,34.0013,34.0321,17100.0
2007-09-26 12:30:00,44.16,44.28,44.1,44.25,29100.0,34.0321,34.1246,33.9859,34.1015,29100.0
2007-09-26 12:35:00,44.25,44.28,44.21,44.21,11200.0,34.1015,34.1246,34.0706,34.0706,11200.0
2007-09-26 12:40:00,44.2,44.2,44.04,44.04,6900.0,34.0629,34.0629,33.9396,33.9396,6900.0
2007-09-26 12:45:00,44.07,44.23,44.05,44.21,18300.0,33.9627,34.0861,33.9473,34.0706,18300.0
2007-09-26 12:50:00,44.2,44.23,44.2,44.23,6300.0,34.0629,34.0861,34.0629,34.0861,6300.0
2007-09-26 12:55:00,44.23,44.25,44.17,44.25,5000.0,34.0861,34.1015,34.0398,34.1015,5000.0
2007-09-26 13:00:00,44.25,44.25,44.2,44.21,7100.0,34.1015,34.1015,34.0629,34.0706,7100.0
2007-09-26 13:05:00,44.21,44.22,44.05,44.05,9800.0,34.0706,34.0783,33.9473,33.9473,9800.0
2007-09-26 13:10:00,44.05,44.08,44.05,44.07,5400.0,33.9473,33.9705,33.9473,33.9627,5400.0
2007-09-26 13:15:00,44.05,44.08,44.03,44.06,7000.0,33.9473,33.9705,33.9319,33.955,7000.0
2007-09-26 13:20:00,44.12,44.17,44.08,44.17,4300.0,34.0013,34.0398,33.9705,34.0398,4300.0
2007-09-26 13:25:00,44.17,44.2,44.17,44.19,7100.0,34.0398,34.0629,34.0398,34.0552,7100.0
2007-09-26 13:30:00,44.19,44.21,44.11,44.16,12900.0,34.0552,34.0706,33.9936,34.0321,12900.0
2007-09-26 13:35:00,44.16,44.25,44.11,44.25,11000.0,34.0321,34.1015,33.9936,34.1015,11000.0
2007-09-26 13:40:00,44.24,44.29,44.2,44.23,15300.0,34.0938,34.1323,34.0629,34.0861,15300.0
2007-09-26 13:45:00,44.21,44.24,44.17,44.22,12100.0,34.0706,34.0938,34.0398,34.0783,12100.0
2007-09-26 13:50:00,44.22,44.28,44.17,44.26,9800.0,34.0783,34.1246,34.0398,34.1092,9800.0
2007-09-26 13:55:00,44.26,44.26,44.17,44.25,14100.0,34.1092,34.1092,34.0398,34.1015,14100.0
2007-09-26 14:00:00,44.25,44.49,44.23,44.45,19300.0,34.1015,34.2864,34.0861,34.2556,19300.0
2007-09-26 14:05:00,44.46,44.51,44.4,44.45,14300.0,34.2633,34.3018,34.2171,34.2556,14300.0
2007-09-26 14:10:00,44.45,44.66,44.45,44.62,15500.0,34.2556,34.4174,34.2556,34.3866,15500.0
2007-09-26 14:15:00,44.57,44.62,44.48,44.62,13900.0,34.3481,34.3866,34.2787,34.3866,13900.0
2007-09-26 14:20:00,44.56,44.62,44.56,44.6,7900.0,34.3404,34.3866,34.3404,34.3712,7900.0
2007-09-26 14:25:00,44.6,44.68,44.6,44.62,12800.0,34.3712,34.4328,34.3712,34.3866,12800.0
2007-09-26 14:30:00,44.64,44.83,44.64,44.73,37200.0,34.402,34.5484,34.402,34.4714,37200.0
2007-09-26 14:35:00,44.69,44.74,44.6,44.6,11200.0,34.4406,34.4791,34.3712,34.3712,11200.0
2007-09-26 14:40:00,44.6,44.65,44.57,44.64,21400.0,34.3712,34.4097,34.3481,34.402,21400.0
2007-09-26 14:45:00,44.63,44.64,44.56,44.56,6600.0,34.3943,34.402,34.3404,34.3404,6600.0
2007-09-26 14:50:00,44.56,44.64,44.49,44.51,14900.0,34.3404,34.402,34.2864,34.3018,14900.0
2007-09-26 14:55:00,44.51,44.65,44.5,44.64,7800.0,34.3018,34.4097,34.2941,34.402,7800.0
2007-09-26 15:00:00,44.64,44.71,44.57,44.6,11000.0,34.402,34.456,34.3481,34.3712,11000.0
2007-09-26 15:05:00,44.6,44.99,44.56,44.99,46500.0,34.3712,34.6717,34.3404,34.6717,46500.0
2007-09-26 15:10:00,44.94,44.97,44.73,44.94,26700.0,34.6332,34.6563,34.4714,34.6332,26700.0
2007-09-26 15:15:00,44.94,45.4,44.86,45.24,60300.0,34.6332,34.9877,34.5716,34.8644,60300.0
2007-09-26 15:20:00,45.3,45.3,45.13,45.14,13400.0,34.9107,34.9107,34.7796,34.7873,13400.0
2007-09-26 15:25:00,45.12,45.25,45.01,45.01,17400.0,34.7719,34.8721,34.6872,34.6872,17400.0
2007-09-26 15:30:00,45.04,45.08,45.04,45.07,9700.0,34.7103,34.7411,34.7103,34.7334,9700.0
2007-09-26 15:35:00,45.06,45.08,44.75,44.87,25300.0,34.7257,34.7411,34.4868,34.5793,25300.0
2007-09-26 15:40:00,44.89,44.93,44.83,44.83,16500.0,34.5947,34.6255,34.5484,34.5484,16500.0
2007-09-26 15:45:00,44.8,45.13,44.77,45.13,30300.0,34.5253,34.7796,34.5022,34.7796,30300.0
2007-09-26 15:50:00,45.14,45.16,44.74,44.92,30600.0,34.7873,34.8028,34.4791,34.6178,30600.0
2007-09-26 15:55:00,44.92,45.1,44.77,45.01,37900.0,34.6178,34.7565,34.5022,34.6872,37900.0
2007-09-27 09:30:00,46.1,46.1,46.1,46.1,0.0,35.5272,35.5272,35.5272,35.5272,0.0
2007-09-27 09:35:00,46.5,47.92,46.36,47.87,84600.0,35.8354,36.9298,35.7275,36.8912,84600.0
2007-09-27 09:40:00,47.89,48.84,46.81,47.0,197600.0,36.9066,37.6388,36.0743,36.2208,197600.0
2007-09-27 09:45:00,47.04,47.36,46.64,47.35,53600.0,36.2516,36.4982,35.9433,36.4905,53600.0
2007-09-27 09:50:00,47.37,47.46,46.97,47.0,19600.0,36.5059,36.5753,36.1976,36.2208,19600.0
2007-09-27 09:55:00,47.0,47.52,46.81,47.37,46800.0,36.2208,36.6215,36.0743,36.5059,46800.0
2007-09-27 10:00:00,47.42,47.96,47.39,47.45,44500.0,36.5444,36.9606,36.5213,36.5676,44500.0
2007-09-27 10:05:00,47.46,47.76,47.19,47.24,31800.0,36.5753,36.8065,36.3672,36.4057,31800.0
2007-09-27 10:10:00,47.23,47.38,47.06,47.18,34000.0,36.398,36.5136,36.267,36.3595,34000.0
2007-09-27 10:15:00,47.21,47.33,47.21,47.29,16700.0,36.3826,36.4751,36.3826,36.4443,16700.0
2007-09-27 10:20:00,47.31,47.39,47.27,47.28,24500.0,36.4597,36.5213,36.4288,36.4365,24500.0
2007-09-27 10:25:00,47.28,47.3,47.07,47.1,62300.0,36.4365,36.452,36.2747,36.2978,62300.0
2007-09-27 10:30:00,47.1,47.11,46.69,46.69,49100.0,36.2978,36.3055,35.9819,35.9819,49100.0
2007-09-27 10:35:00,46.71,46.84,46.7,46.79,25800.0,35.9973,36.0975,35.9896,36.0589,25800.0
2007-09-27 10:40:00,46.77,46.83,46.6,46.6,29600.0,36.0435,36.0898,35.9125,35.9125,29600.0
2007-09-27 10:45:00,46.6,46.61,46.26,46.39,34700.0,35.9125,35.9202,35.6505,35.7507,34700.0
2007-09-27 10:50:00,46.42,46.68,46.39,46.64,29500.0,35.7738,35.9742,35.7507,35.9433,29500.0
2007-09-27 10:55:00,46.59,46.77,46.59,46.67,33300.0,35.9048,36.0435,35.9048,35.9664,33300.0
2007-09-27 11:00:00,46.71,47.07,46.68,46.91,54100.0,35.9973,36.2747,35.9742,36.1514,54100.0
2007-09-27 11:05:00,46.94,47.03,46.8,46.8,23300.0,36.1745,36.2439,36.0666,36.0666,23300.0
2007-09-27 11:10:00,46.77,46.98,46.71,46.77,30200.0,36.0435,36.2054,35.9973,36.0435,30200.0
2007-09-27 11:15:00,46.76,46.83,46.63,46.65,12600.0,36.0358,36.0898,35.9356,35.951,12600.0
2007-09-27 11:20:00,46.63,46.67,46.28,46.28,16800.0,35.9356,35.9664,35.6659,35.6659,16800.0
2007-09-27 11:25:00,46.31,46.31,46.18,46.24,12300.0,35.689,35.689,35.5888,35.6351,12300.0
2007-09-27 11:30:00,46.27,46.31,46.12,46.12,18500.0,35.6582,35.689,35.5426,35.5426,18500.0
2007-09-27 11:35:00,46.12,46.12,45.87,45.96,14100.0,35.5426,35.5426,35.3499,35.4193,14100.0
2007-09-27 11:40:00,45.98,46.09,45.98,46.0,7600.0,35.4347,35.5195,35.4347,35.4501,7600.0
2007-09-27 11:45:00,45.98,46.02,45.75,45.79,13000.0,35.4347,35.4655,35.2574,35.2883,13000.0
2007-09-27 11:50:00,45.79,45.95,45.75,45.76,17400.0,35.2883,35.4116,35.2574,35.2652,17400.0
2007-09-27 11:55:00,45.75,45.76,45.49,45.51,21000.0,35.2574,35.2652,35.0571,35.0725,21000.0
2007-09-27 12:00:00,45.52,45.86,45.51,45.81,39200.0,35.0802,35.3422,35.0725,35.3037,39200.0
2007-09-27 12:05:00,45.82,45.82,45.21,45.22,33700.0,35.3114,35.3114,34.8413,34.849,33700.0
2007-09-27 12:10:00,45.23,45.23,44.98,45.18,46100.0,34.8567,34.8567,34.664,34.8182,46100.0
2007-09-27 12:15:00,45.15,45.57,45.1,45.57,22000.0,34.7951,35.1187,34.7565,35.1187,22000.0
2007-09-27 12:20:00,45.57,45.89,45.46,45.89,23100.0,35.1187,35.3653,35.034,35.3653,23100.0
2007-09-27 12:25:00,45.91,46.02,45.67,45.74,19700.0,35.3807,35.4655,35.1958,35.2497,19700.0
2007-09-27 12:30:00,45.7,46.19,45.7,46.19,30400.0,35.2189,35.5965,35.2189,35.5965,30400.0
2007-09-27 12:35:00,46.18,46.29,46.12,46.2,29400.0,35.5888,35.6736,35.5426,35.6042,29400.0
2007-09-27 12:40:00,46.26,46.26,46.01,46.15,22500.0,35.6505,35.6505,35.4578,35.5657,22500.0
2007-09-27 12:45:00,46.12,46.14,45.76,45.8,28200.0,35.5426,35.558,35.2652,35.296,28200.0
2007-09-27 12:50:00,45.78,45.78,45.55,45.68,19500.0,35.2806,35.2806,35.1033,35.2035,19500.0
2007-09-27 12:55:00,45.66,45.85,45.65,45.7,15800.0,35.1881,35.3345,35.1804,35.2189,15800.0
2007-09-27 13:00:00,45.74,45.81,45.69,45.74,14800.0,35.2497,35.3037,35.2112,35.2497,14800.0
2007-09-27 13:05:00,45.76,45.88,45.76,45.86,13000.0,35.2652,35.3576,35.2652,35.3422,13000.0
2007-09-27 13:10:00,45.86,45.96,45.85,45.9,9400.0,35.3422,35.4193,35.3345,35.373,9400.0
2007-09-27 13:15:00,45.88,45.89,45.85,45.86,15300.0,35.3576,35.3653,35.3345,35.3422,15300.0
2007-09-27 13:20:00,45.85,46.0,45.83,45.9,19500.0,35.3345,35.4501,35.3191,35.373,19500.0
2007-09-27 13:25:00,45.89,46.0,45.83,45.84,18800.0,35.3653,35.4501,35.3191,35.3268,18800.0
2007-09-27 13:30:00,45.86,45.91,45.84,45.84,10800.0,35.3422,35.3807,35.3268,35.3268,10800.0
2007-09-27 13:35:00,45.84,45.86,45.75,45.79,17100.0,35.3268,35.3422,35.2574,35.2883,17100.0
2007-09-27 13:40:00,45.81,45.91,45.69,45.83,42400.0,35.3037,35.3807,35.2112,35.3191,42400.0
2007-09-27 13:45:00,45.81,45.86,45.66,45.84,14400.0,35.3037,35.3422,35.1881,35.3268,14400.0
2007-09-27 13:50:00,45.79,45.83,45.74,45.76,9700.0,35.2883,35.3191,35.2497,35.2652,9700.0
2007-09-27 13:55:00,45.76,45.78,45.66,45.74,13000.0,35.2652,35.2806,35.1881,35.2497,13000.0
2007-09-27 14:00:00,45.73,45.84,45.69,45.8,15600.0,35.242,35.3268,35.2112,35.296,15600.0
2007-09-27 14:05:00,45.77,45.88,45.71,45.81,14500.0,35.2729,35.3576,35.2266,35.3037,14500.0
2007-09-27 14:10:00,45.8,45.8,45.65,45.65,11400.0,35.296,35.296,35.1804,35.1804,11400.0
2007-09-27 14:15:00,45.64,45.68,45.52,45.64,18700.0,35.1727,35.2035,35.0802,35.1727,18700.0
2007-09-27 14:20:00,45.64,45.68,45.62,45.63,10000.0,35.1727,35.2035,35.1573,35.165,10000.0
2007-09-27 14:25:00,45.64,45.76,45.63,45.66,12500.0,35.1727,35.2652,35.165,35.1881,12500.0
2007-09-27 14:30:00,45.68,45.68,45.58,45.58,14100.0,35.2035,35.2035,35.1264,35.1264,14100.0
2007-09-27 14:35:00,45.59,45.59,45.5,45.5,15300.0,35.1341,35.1341,35.0648,35.0648,15300.0
2007-09-27 14:40:00,45.48,45.48,45.3,45.43,19500.0,35.0494,35.0494,34.9107,35.0108,19500.0
2007-09-27 14:45:00,45.43,45.43,45.35,45.4,5700.0,35.0108,35.0108,34.9492,34.9877,5700.0
2007-09-27 14:50:00,45.4,45.42,45.37,45.4,8800.0,34.9877,35.0031,34.9646,34.9877,8800.0
2007-09-27 14:55:00,45.38,45.4,45.28,45.33,8700.0,34.9723,34.9877,34.8952,34.9338,8700.0
2007-09-27 15:00:00,45.33,45.46,45.32,45.45,15200.0,34.9338,35.034,34.9261,35.0262,15200.0
2007-09-27 15:05:00,45.45,45.47,45.13,45.15,32700.0,35.0262,35.0417,34.7796,34.7951,32700.0
2007-09-27 15:10:00,45.15,45.26,45.15,45.26,15300.0,34.7951,34.8798,34.7951,34.8798,15300.0
2007-09-27 15:15:00,45.27,45.36,45.26,45.28,17300.0,34.8875,34.9569,34.8798,34.8952,17300.0
2007-09-27 15:20:00,45.28,45.3,45.21,45.24,15200.0,34.8952,34.9107,34.8413,34.8644,15200.0
2007-09-27 15:25:00,45.24,45.28,45.16,45.18,19000.0,34.8644,34.8952,34.8028,34.8182,19000.0
2007-09-27 15:30:00,45.18,45.21,45.13,45.21,30900.0,34.8182,34.8413,34.7796,34.8413,30900.0
2007-09-27 15:35:00,45.21,45.26,45.2,45.22,18900.0,34.8413,34.8798,34.8336,34.849,18900.0
2007-09-27 15:40:00,45.22,45.23,45.11,45.13,19600.0,34.849,34.8567,34.7642,34.7796,19600.0
2007-09-27 15:45:00,45.12,45.14,44.98,45.01,38300.0,34.7719,34.7873,34.664,34.6872,38300.0
2007-09-27 15:50:00,44.99,45.28,44.91,45.21,49300.0,34.6717,34.8952,34.6101,34.8413,49300.0
2007-09-27 15:55:00,45.21,45.29,45.04,45.16,59100.0,34.8413,34.9029,34.7103,34.8028,59100.0
2007-09-28 09:40:00,45.23,45.23,44.91,44.99,15500.0,34.8567,34.8567,34.6101,34.6717,15500.0
2007-09-28 09:45:00,44.95,45.17,44.95,45.0,61300.0,34.6409,34.8105,34.6409,34.6795,61300.0
2007-09-28 09:50:00,45.0,45.14,44.96,45.14,4800.0,34.6795,34.7873,34.6486,34.7873,4800.0
2007-09-28 09:55:00,45.17,45.17,44.95,45.02,6400.0,34.8105,34.8105,34.6409,34.6949,6400.0
2007-09-28 10:00:00,45.04,45.13,44.83,44.84,13000.0,34.7103,34.7796,34.5484,34.5561,13000.0
2007-09-28 10:05:00,44.78,45.14,44.75,44.99,20500.0,34.5099,34.7873,34.4868,34.6717,20500.0
2007-09-28 10:10:00,44.95,45.06,44.88,45.06,7700.0,34.6409,34.7257,34.587,34.7257,7700.0
2007-09-28 10:15:00,45.06,45.06,44.73,44.79,4500.0,34.7257,34.7257,34.4714,34.5176,4500.0
2007-09-28 10:20:00,44.81,44.87,44.62,44.7,30700.0,34.533,34.5793,34.3866,34.4483,30700.0
2007-09-28 10:25:00,44.7,44.71,44.5,44.56,16300.0,34.4483,34.456,34.2941,34.3404,16300.0
2007-09-28 10:30:00,44.53,44.54,44.37,44.52,16300.0,34.3172,34.325,34.1939,34.3095,16300.0
2007-09-28 10:35:00,44.53,44.71,44.47,44.48,12700.0,34.3172,34.456,34.271,34.2787,12700.0
2007-09-28 10:40:00,44.45,44.55,44.45,44.51,3300.0,34.2556,34.3327,34.2556,34.3018,3300.0
2007-09-28 10:45:00,44.53,44.53,44.41,44.44,4700.0,34.3172,34.3172,34.2248,34.2479,4700.0
2007-09-28 10:50:00,44.46,44.58,44.44,44.57,6300.0,34.2633,34.3558,34.2479,34.3481,6300.0
2007-09-28 10:55:00,44.57,44.65,44.48,44.48,9200.0,34.3481,34.4097,34.2787,34.2787,9200.0
2007-09-28 11:00:00,44.51,44.68,44.49,44.68,16300.0,34.3018,34.4328,34.2864,34.4328,16300.0
2007-09-28 11:05:00,44.65,44.71,44.6,44.62,6200.0,34.4097,34.456,34.3712,34.3866,6200.0
2007-09-28 11:10:00,44.6,44.65,44.55,44.64,5200.0,34.3712,34.4097,34.3327,34.402,5200.0
2007-09-28 11:15:00,44.62,44.67,44.59,44.62,5400.0,34.3866,34.4251,34.3635,34.3866,5400.0
2007-09-28 11:20:00,44.61,44.66,44.6,44.62,3100.0,34.3789,34.4174,34.3712,34.3866,3100.0
2007-09-28 11:25:00,44.64,44.65,44.56,44.58,5300.0,34.402,34.4097,34.3404,34.3558,5300.0
2007-09-28 11:30:00,44.58,44.59,44.51,44.54,11800.0,34.3558,34.3635,34.3018,34.325,11800.0
2007-09-28 11:35:00,44.55,44.56,44.52,44.54,3700.0,34.3327,34.3404,34.3095,34.325,3700.0
2007-09-28 11:40:00,44.53,44.53,44.49,44.51,9600.0,34.3172,34.3172,34.2864,34.3018,9600.0
2007-09-28 11:45:00,44.51,44.55,44.42,44.5,17000.0,34.3018,34.3327,34.2325,34.2941,17000.0
2007-09-28 11:50:00,44.5,44.52,44.42,44.42,13500.0,34.2941,34.3095,34.2325,34.2325,13500.0
2007-09-28 11:55:00,44.43,44.44,44.41,44.42,4200.0,34.2402,34.2479,34.2248,34.2325,4200.0
2007-09-28 12:00:00,44.4,44.46,44.4,44.45,6400.0,34.2171,34.2633,34.2171,34.2556,6400.0
2007-09-28 12:05:00,44.43,44.46,44.43,44.44,3000.0,34.2402,34.2633,34.2402,34.2479,3000.0
2007-09-28 12:10:00,44.43,44.45,44.37,44.42,8700.0,34.2402,34.2556,34.1939,34.2325,8700.0
2007-09-28 12:15:00,44.43,44.5,44.23,44.28,17900.0,34.2402,34.2941,34.0861,34.1246,17900.0
2007-09-28 12:20:00,44.29,44.36,44.28,44.35,4700.0,34.1323,34.1862,34.1246,34.1785,4700.0
2007-09-28 12:25:00,44.35,44.35,44.25,44.27,4400.0,34.1785,34.1785,34.1015,34.1169,4400.0
2007-09-28 12:30:00,44.3,44.33,44.27,44.33,3900.0,34.14,34.1631,34.1169,34.1631,3900.0
2007-09-28 12:35:00,44.34,44.36,44.31,44.33,2100.0,34.1708,34.1862,34.1477,34.1631,2100.0
2007-09-28 12:40:00,44.34,44.34,44.32,44.33,600.0,34.1708,34.1708,34.1554,34.1631,600.0
2007-09-28 12:45:00,44.32,44.32,44.24,44.27,6400.0,34.1554,34.1554,34.0938,34.1169,6400.0
2007-09-28 12:50:00,44.26,44.32,44.26,44.31,3600.0,34.1092,34.1554,34.1092,34.1477,3600.0
2007-09-28 12:55:00,44.31,44.32,44.25,44.28,10000.0,34.1477,34.1554,34.1015,34.1246,10000.0
2007-09-28 13:00:00,44.25,44.28,44.25,44.25,800.0,34.1015,34.1246,34.1015,34.1015,800.0
2007-09-28 13:05:00,44.28,44.33,44.28,44.29,3600.0,34.1246,34.1631,34.1246,34.1323,3600.0
2007-09-28 13:10:00,44.27,44.3,44.23,44.3,4900.0,34.1169,34.14,34.0861,34.14,4900.0
2007-09-28 13:15:00,44.27,44.45,44.27,44.45,5600.0,34.1169,34.2556,34.1169,34.2556,5600.0
2007-09-28 13:20:00,44.45,44.59,44.41,44.43,8300.0,34.2556,34.3635,34.2248,34.2402,8300.0
2007-09-28 13:25:00,44.42,44.51,44.41,44.51,9000.0,34.2325,34.3018,34.2248,34.3018,9000.0
2007-09-28 13:30:00,44.51,44.66,44.49,44.6,10500.0,34.3018,34.4174,34.2864,34.3712,10500.0
2007-09-28 13:35:00,44.6,44.62,44.46,44.54,4600.0,34.3712,34.3866,34.2633,34.325,4600.0
2007-09-28 13:40:00,44.52,44.61,44.51,44.61,3700.0,34.3095,34.3789,34.3018,34.3789,3700.0
2007-09-28 13:45:00,44.57,44.57,44.53,44.55,4500.0,34.3481,34.3481,34.3172,34.3327,4500.0
2007-09-28 13:50:00,44.55,44.56,44.54,44.55,3300.0,34.3327,34.3404,34.325,34.3327,3300.0
2007-09-28 13:55:00,44.53,44.58,44.51,44.57,7200.0,34.3172,34.3558,34.3018,34.3481,7200.0
2007-09-28 14:00:00,44.58,44.67,44.58,44.67,6100.0,34.3558,34.4251,34.3558,34.4251,6100.0
2007-09-28 14:05:00,44.65,44.65,44.47,44.52,9200.0,34.4097,34.4097,34.271,34.3095,9200.0
2007-09-28 14:10:00,44.53,44.53,44.36,44.36,1700.0,34.3172,34.3172,34.1862,34.1862,1700.0
2007-09-28 14:15:00,44.33,44.37,44.28,44.29,11400.0,34.1631,34.1939,34.1246,34.1323,11400.0
2007-09-28 14:20:00,44.3,44.3,44.28,44.3,9000.0,34.14,34.14,34.1246,34.14,9000.0
2007-09-28 14:25:00,44.29,44.3,44.2,44.2,12500.0,34.1323,34.14,34.0629,34.0629,12500.0
2007-09-28 14:30:00,44.2,44.2,44.1,44.16,17800.0,34.0629,34.0629,33.9859,34.0321,17800.0
2007-09-28 14:35:00,44.17,44.28,44.08,44.14,22200.0,34.0398,34.1246,33.9705,34.0167,22200.0
2007-09-28 14:40:00,44.13,44.33,44.13,44.17,30000.0,34.009,34.1631,34.009,34.0398,30000.0
2007-09-28 14:45:00,44.18,44.25,44.13,44.2,22500.0,34.0475,34.1015,34.009,34.0629,22500.0
2007-09-28 14:50:00,44.2,44.21,44.18,44.18,4800.0,34.0629,34.0706,34.0475,34.0475,4800.0
2007-09-28 14:55:00,44.1,44.4,44.1,44.31,14600.0,33.9859,34.2171,33.9859,34.1477,14600.0
2007-09-28 15:00:00,44.33,44.34,44.17,44.2,9100.0,34.1631,34.1708,34.0398,34.0629,9100.0
2007-09-28 15:05:00,44.2,44.31,44.2,44.22,20000.0,34.0629,34.1477,34.0629,34.0783,20000.0
2007-09-28 15:10:00,44.22,44.22,43.99,44.01,11000.0,34.0783,34.0783,33.9011,33.9165,11000.0
2007-09-28 15:15:00,44.02,44.1,44.02,44.05,8100.0,33.9242,33.9859,33.9242,33.9473,8100.0
2007-09-28 15:20:00,44.08,44.19,44.06,44.16,10600.0,33.9705,34.0552,33.955,34.0321,10600.0
2007-09-28 15:25:00,44.18,44.25,44.16,44.23,6500.0,34.0475,34.1015,34.0321,34.0861,6500.0
2007-09-28 15:30:00,44.23,44.26,44.22,44.22,3400.0,34.0861,34.1092,34.0783,34.0783,3400.0
2007-09-28 15:35:00,44.24,44.24,44.16,44.17,15100.0,34.0938,34.0938,34.0321,34.0398,15100.0
2007-09-28 15:40:00,44.17,44.25,44.16,44.2,9400.0,34.0398,34.1015,34.0321,34.0629,9400.0
2007-09-28 15:45:00,44.2,44.29,44.2,44.28,9000.0,34.0629,34.1323,34.0629,34.1246,9000.0
2007-09-28 15:50:00,44.28,44.36,44.27,44.28,12700.0,34.1246,34.1862,34.1169,34.1246,12700.0
2007-09-28 15:55:00,44.26,44.3,44.2,44.24,32700.0,34.1092,34.14,34.0629,34.0938,32700.0
2007-10-01 09:30:00,44.2,44.4,44.2,44.4,5800.0,34.0629,34.2171,34.0629,34.2171,5800.0
2007-10-01 09:35:00,44.4,44.49,44.24,44.31,4800.0,34.2171,34.2864,34.0938,34.1477,4800.0
2007-10-01 09:40:00,44.3,44.5,44.28,44.43,9700.0,34.14,34.2941,34.1246,34.2402,9700.0
2007-10-01 09:45:00,44.42,44.67,44.32,44.6,23900.0,34.2325,34.4251,34.1554,34.3712,23900.0
2007-10-01 09:50:00,44.59,44.66,44.27,44.51,40700.0,34.3635,34.4174,34.1169,34.3018,40700.0
2007-10-01 09:55:00,44.4,44.63,44.38,44.6,21800.0,34.2171,34.3943,34.2016,34.3712,21800.0
2007-10-01 10:00:00,44.55,45.04,44.55,44.82,20600.0,34.3327,34.7103,34.3327,34.5407,20600.0
2007-10-01 10:05:00,44.82,45.0,44.76,44.91,7600.0,34.5407,34.6795,34.4945,34.6101,7600.0
2007-10-01 10:10:00,44.87,44.9,44.81,44.85,3800.0,34.5793,34.6024,34.533,34.5639,3800.0
2007-10-01 10:15:00,44.82,44.82,44.73,44.76,4400.0,34.5407,34.5407,34.4714,34.4945,4400.0
2007-10-01 10:20:00,44.76,44.83,44.72,44.73,6100.0,34.4945,34.5484,34.4637,34.4714,6100.0
2007-10-01 10:25:00,44.74,44.89,44.64,44.89,13700.0,34.4791,34.5947,34.402,34.5947,13700.0
2007-10-01 10:30:00,44.88,44.99,44.77,44.79,6700.0,34.587,34.6717,34.5022,34.5176,6700.0
2007-10-01 10:35:00,44.76,44.83,44.68,44.68,3400.0,34.4945,34.5484,34.4328,34.4328,3400.0
2007-10-01 10:40:00,44.65,44.65,44.49,44.49,8200.0,34.4097,34.4097,34.2864,34.2864,8200.0
2007-10-01 10:45:00,44.5,44.66,44.47,44.65,8300.0,34.2941,34.4174,34.271,34.4097,8300.0
2007-10-01 10:50:00,44.63,44.63,44.47,44.5,9600.0,34.3943,34.3943,34.271,34.2941,9600.0
2007-10-01 10:55:00,44.47,44.51,44.41,44.43,3900.0,34.271,34.3018,34.2248,34.2402,3900.0
2007-10-01 11:00:00,44.43,44.44,44.31,44.34,4200.0,34.2402,34.2479,34.1477,34.1708,4200.0
2007-10-01 11:05:00,44.32,44.4,44.27,44.35,8300.0,34.1554,34.2171,34.1169,34.1785,8300.0
2007-10-01 11:10:00,44.39,44.44,44.23,44.37,24600.0,34.2094,34.2479,34.0861,34.1939,24600.0
2007-10-01 11:15:00,44.4,44.4,44.3,44.36,5200.0,34.2171,34.2171,34.14,34.1862,5200.0
2007-10-01 11:20:00,44.36,44.37,44.27,44.35,6900.0,34.1862,34.1939,34.1169,34.1785,6900.0
2007-10-01 11:25:00,44.32,44.35,44.23,44.29,6300.0,34.1554,34.1785,34.0861,34.1323,6300.0
2007-10-01 11:30:00,44.29,44.45,44.28,44.45,6600.0,34.1323,34.2556,34.1246,34.2556,6600.0
2007-10-01 11:35:00,44.44,44.44,44.34,44.35,5300.0,34.2479,34.2479,34.1708,34.1785,5300.0
2007-10-01 11:40:00,44.37,44.37,44.33,44.36,4200.0,34.1939,34.1939,34.1631,34.1862,4200.0
2007-10-01 11:45:00,44.4,44.5,44.37,44.49,4800.0,34.2171,34.2941,34.1939,34.2864,4800.0
2007-10-01 11:50:00,44.49,44.62,44.46,44.58,5600.0,34.2864,34.3866,34.2633,34.3558,5600.0
2007-10-01 11:55:00,44.61,44.62,44.57,44.6,4300.0,34.3789,34.3866,34.3481,34.3712,4300.0
2007-10-01 12:00:00,44.58,44.61,44.56,44.58,3900.0,34.3558,34.3789,34.3404,34.3558,3900.0
2007-10-01 12:05:00,44.58,44.58,44.43,44.43,4800.0,34.3558,34.3558,34.2402,34.2402,4800.0
2007-10-01 12:10:00,44.4,44.47,44.4,44.43,5100.0,34.2171,34.271,34.2171,34.2402,5100.0
2007-10-01 12:15:00,44.41,44.48,44.39,44.41,6500.0,34.2248,34.2787,34.2094,34.2248,6500.0
2007-10-01 12:20:00,44.41,44.53,44.4,44.53,8600.0,34.2248,34.3172,34.2171,34.3172,8600.0
2007-10-01 12:25:00,44.53,44.55,44.46,44.46,6800.0,34.3172,34.3327,34.2633,34.2633,6800.0
2007-10-01 12:30:00,44.46,44.53,44.46,44.5,15100.0,34.2633,34.3172,34.2633,34.2941,15100.0
2007-10-01 12:35:00,44.47,44.5,44.45,44.45,2500.0,34.271,34.2941,34.2556,34.2556,2500.0
2007-10-01 12:40:00,44.42,44.48,44.41,44.46,4300.0,34.2325,34.2787,34.2248,34.2633,4300.0
2007-10-01 12:45:00,44.43,44.46,44.36,44.38,8700.0,34.2402,34.2633,34.1862,34.2016,8700.0
2007-10-01 12:50:00,44.39,44.43,44.37,44.37,6400.0,34.2094,34.2402,34.1939,34.1939,6400.0
2007-10-01 12:55:00,44.38,44.42,44.36,44.37,2700.0,34.2016,34.2325,34.1862,34.1939,2700.0
2007-10-01 13:00:00,44.36,44.43,44.36,44.41,4800.0,34.1862,34.2402,34.1862,34.2248,4800.0
2007-10-01 13:05:00,44.41,44.47,44.41,44.44,6000.0,34.2248,34.271,34.2248,34.2479,6000.0
2007-10-01 13:10:00,44.46,44.46,44.41,44.43,11600.0,34.2633,34.2633,34.2248,34.2402,11600.0
2007-10-01 13:15:00,44.43,44.47,44.42,44.46,9400.0,34.2402,34.271,34.2325,34.2633,9400.0
2007-10-01 13:20:00,44.47,44.47,44.42,44.42,4200.0,34.271,34.271,34.2325,34.2325,4200.0
2007-10-01 13:25:00,44.45,44.56,44.44,44.55,7400.0,34.2556,34.3404,34.2479,34.3327,7400.0
2007-10-01 13:30:00,44.56,44.56,44.51,44.53,5200.0,34.3404,34.3404,34.3018,34.3172,5200.0
2007-10-01 13:35:00,44.53,44.56,44.5,44.56,5300.0,34.3172,34.3404,34.2941,34.3404,5300.0
2007-10-01 13:40:00,44.55,44.58,44.55,44.55,14600.0,34.3327,34.3558,34.3327,34.3327,14600.0
2007-10-01 13:45:00,44.55,44.56,44.47,44.47,7100.0,34.3327,34.3404,34.271,34.271,7100.0
2007-10-01 13:50:00,44.49,44.49,44.42,44.43,10100.0,34.2864,34.2864,34.2325,34.2402,10100.0
2007-10-01 13:55:00,44.43,44.44,44.33,44.35,8800.0,34.2402,34.2479,34.1631,34.1785,8800.0
2007-10-01 14:00:00,44.34,44.45,44.34,44.42,31200.0,34.1708,34.2556,34.1708,34.2325,31200.0
2007-10-01 14:05:00,44.42,44.52,44.4,44.52,9000.0,34.2325,34.3095,34.2171,34.3095,9000.0
2007-10-01 14:10:00,44.52,44.53,44.49,44.5,8800.0,34.3095,34.3172,34.2864,34.2941,8800.0
2007-10-01 14:15:00,44.49,44.52,44.42,44.44,7300.0,34.2864,34.3095,34.2325,34.2479,7300.0
2007-10-01 14:20:00,44.44,44.47,44.34,44.34,8200.0,34.2479,34.271,34.1708,34.1708,8200.0
2007-10-01 14:25:00,44.36,44.4,44.36,44.37,10100.0,34.1862,34.2171,34.1862,34.1939,10100.0
2007-10-01 14:30:00,44.37,44.42,44.35,44.41,9900.0,34.1939,34.2325,34.1785,34.2248,9900.0
2007-10-01 14:35:00,44.4,44.41,44.32,44.36,14400.0,34.2171,34.2248,34.1554,34.1862,14400.0
2007-10-01 14:40:00,44.37,44.4,44.36,44.39,5800.0,34.1939,34.2171,34.1862,34.2094,5800.0
2007-10-01 14:45:00,44.39,44.39,44.3,44.38,10400.0,34.2094,34.2094,34.14,34.2016,10400.0
2007-10-01 14:50:00,44.39,44.4,44.28,44.3,9500.0,34.2094,34.2171,34.1246,34.14,9500.0
2007-10-01 14:55:00,44.28,44.37,44.25,44.36,7300.0,34.1246,34.1939,34.1015,34.1862,7300.0
2007-10-01 15:00:00,44.36,44.38,44.29,44.31,15600.0,34.1862,34.2016,34.1323,34.1477,15600.0
2007-10-01 15:05:00,44.31,44.31,44.2,44.22,24000.0,34.1477,34.1477,34.0629,34.0783,24000.0
2007-10-01 15:10:00,44.22,44.26,44.2,44.23,13500.0,34.0783,34.1092,34.0629,34.0861,13500.0
2007-10-01 15:15:00,44.23,44.24,44.2,44.22,12600.0,34.0861,34.0938,34.0629,34.0783,12600.0
2007-10-01 15:20:00,44.21,44.26,44.2,44.25,13700.0,34.0706,34.1092,34.0629,34.1015,13700.0
2007-10-01 15:25:00,44.26,44.26,44.2,44.22,39600.0,34.1092,34.1092,34.0629,34.0783,39600.0
2007-10-01 15:30:00,44.21,44.21,44.03,44.07,39100.0,34.0706,34.0706,33.9319,33.9627,39100.0
2007-10-01 15:35:00,44.07,44.08,43.95,43.98,23500.0,33.9627,33.9705,33.8703,33.8934,23500.0
2007-10-01 15:40:00,43.98,44.06,43.93,43.93,23200.0,33.8934,33.955,33.8549,33.8549,23200.0
2007-10-01 15:45:00,43.93,44.2,43.93,44.15,33400.0,33.8549,34.0629,33.8549,34.0244,33400.0
2007-10-01 15:50:00,44.16,44.21,44.08,44.15,27600.0,34.0321,34.0706,33.9705,34.0244,27600.0
2007-10-01 15:55:00,44.17,44.2,44.03,44.09,55900.0,34.0398,34.0629,33.9319,33.9782,55900.0
2007-10-02 09:35:00,44.5,44.93,44.35,44.84,37300.0,34.2941,34.6255,34.1785,34.5561,37300.0
2007-10-02 09:40:00,44.88,45.22,44.87,45.22,23600.0,34.587,34.849,34.5793,34.849,23600.0
2007-10-02 09:45:00,45.15,45.15,44.59,44.7,22100.0,34.7951,34.7951,34.3635,34.4483,22100.0
2007-10-02 09:50:00,44.7,44.71,44.41,44.41,9800.0,34.4483,34.456,34.2248,34.2248,9800.0
2007-10-02 09:55:00,44.4,44.45,44.25,44.31,10100.0,34.2171,34.2556,34.1015,34.1477,10100.0
2007-10-02 10:00:00,44.28,44.55,44.28,44.43,11300.0,34.1246,34.3327,34.1246,34.2402,11300.0
2007-10-02 10:05:00,44.36,44.8,44.36,44.63,14600.0,34.1862,34.5253,34.1862,34.3943,14600.0
2007-10-02 10:10:00,44.62,44.72,44.48,44.63,7700.0,34.3866,34.4637,34.2787,34.3943,7700.0
2007-10-02 10:15:00,44.6,44.69,44.5,44.57,24900.0,34.3712,34.4406,34.2941,34.3481,24900.0
2007-10-02 10:20:00,44.58,44.6,44.2,44.2,16500.0,34.3558,34.3712,34.0629,34.0629,16500.0
2007-10-02 10:25:00,44.2,44.32,44.17,44.31,11100.0,34.0629,34.1554,34.0398,34.1477,11100.0
2007-10-02 10:30:00,44.25,44.28,44.21,44.27,5400.0,34.1015,34.1246,34.0706,34.1169,5400.0
2007-10-02 10:35:00,44.24,44.34,44.2,44.2,7400.0,34.0938,34.1708,34.0629,34.0629,7400.0
2007-10-02 10:40:00,44.23,44.36,44.22,44.22,8100.0,34.0861,34.1862,34.0783,34.0783,8100.0
2007-10-02 10:45:00,44.22,44.34,44.22,44.31,7800.0,34.0783,34.1708,34.0783,34.1477,7800.0
2007-10-02 10:50:00,44.33,44.38,44.26,44.32,4400.0,34.1631,34.2016,34.1092,34.1554,4400.0
2007-10-02 10:55:00,44.31,44.36,44.31,44.35,2300.0,34.1477,34.1862,34.1477,34.1785,2300.0
2007-10-02 11:00:00,44.32,44.4,44.32,44.4,4000.0,34.1554,34.2171,34.1554,34.2171,4000.0
2007-10-02 11:05:00,44.38,44.48,44.37,44.48,55500.0,34.2016,34.2787,34.1939,34.2787,55500.0
2007-10-02 11:10:00,44.47,44.48,44.44,44.46,3900.0,34.271,34.2787,34.2479,34.2633,3900.0
2007-10-02 11:15:00,44.45,44.47,44.43,44.43,2400.0,34.2556,34.271,34.2402,34.2402,2400.0
2007-10-02 11:20:00,44.45,44.51,44.45,44.5,6300.0,34.2556,34.3018,34.2556,34.2941,6300.0
2007-10-02 11:25:00,44.53,44.64,44.52,44.64,4600.0,34.3172,34.402,34.3095,34.402,4600.0
2007-10-02 11:30:00,44.63,44.65,44.55,44.6,6900.0,34.3943,34.4097,34.3327,34.3712,6900.0
2007-10-02 11:35:00,44.59,44.69,44.58,44.64,11500.0,34.3635,34.4406,34.3558,34.402,11500.0
2007-10-02 11:40:00,44.6,44.65,44.58,44.63,3300.0,34.3712,34.4097,34.3558,34.3943,3300.0
2007-10-02 11:45:00,44.63,44.63,44.5,44.6,9100.0,34.3943,34.3943,34.2941,34.3712,9100.0
2007-10-02 11:50:00,44.6,44.63,44.57,44.62,2000.0,34.3712,34.3943,34.3481,34.3866,2000.0
2007-10-02 11:55:00,44.58,44.62,44.58,44.6,1800.0,34.3558,34.3866,34.3558,34.3712,1800.0
2007-10-02 12:00:00,44.63,44.64,44.59,44.61,6400.0,34.3943,34.402,34.3635,34.3789,6400.0
2007-10-02 12:05:00,44.61,44.63,44.59,44.6,7700.0,34.3789,34.3943,34.3635,34.3712,7700.0
2007-10-02 12:10:00,44.59,44.62,44.59,44.62,4300.0,34.3635,34.3866,34.3635,34.3866,4300.0
2007-10-02 12:15:00,44.59,44.63,44.59,44.61,2800.0,34.3635,34.3943,34.3635,34.3789,2800.0
2007-10-02 12:20:00,44.6,44.63,44.57,44.61,7900.0,34.3712,34.3943,34.3481,34.3789,7900.0
2007-10-02 12:25:00,44.61,44.62,44.59,44.59,2500.0,34.3789,34.3866,34.3635,34.3635,2500.0
2007-10-02 12:30:00,44.59,44.61,44.58,44.59,5300.0,34.3635,34.3789,34.3558,34.3635,5300.0
2007-10-02 12:35:00,44.61,44.61,44.57,44.57,2100.0,34.3789,34.3789,34.3481,34.3481,2100.0
2007-10-02 12:40:00,44.57,44.58,44.45,44.47,3500.0,34.3481,34.3558,34.2556,34.271,3500.0
2007-10-02 12:45:00,44.45,44.49,44.44,44.49,1600.0,34.2556,34.2864,34.2479,34.2864,1600.0
2007-10-02 12:50:00,44.5,44.59,44.5,44.58,5100.0,34.2941,34.3635,34.2941,34.3558,5100.0
2007-10-02 12:55:00,44.58,44.6,44.58,44.6,3800.0,34.3558,34.3712,34.3558,34.3712,3800.0
2007-10-02 13:00:00,44.61,44.63,44.55,44.55,4500.0,34.3789,34.3943,34.3327,34.3327,4500.0
2007-10-02 13:05:00,44.55,44.58,44.5,44.58,8600.0,34.3327,34.3558,34.2941,34.3558,8600.0
2007-10-02 13:10:00,44.56,44.56,44.52,44.56,4800.0,34.3404,34.3404,34.3095,34.3404,4800.0
2007-10-02 13:15:00,44.55,44.55,44.49,44.51,4800.0,34.3327,34.3327,34.2864,34.3018,4800.0
2007-10-02 13:20:00,44.51,44.53,44.49,44.51,4700.0,34.3018,34.3172,34.2864,34.3018,4700.0
2007-10-02 13:25:00,44.49,44.5,44.45,44.49,5600.0,34.2864,34.2941,34.2556,34.2864,5600.0
2007-10-02 13:30:00,44.49,44.56,44.46,44.54,5900.0,34.2864,34.3404,34.2633,34.325,5900.0
2007-10-02 13:35:00,44.51,44.53,44.43,44.43,7700.0,34.3018,34.3172,34.2402,34.2402,7700.0
2007-10-02 13:40:00,44.4,44.55,44.4,44.53,11300.0,34.2171,34.3327,34.2171,34.3172,11300.0
2007-10-02 13:45:00,44.52,44.58,44.48,44.56,8100.0,34.3095,34.3558,34.2787,34.3404,8100.0
2007-10-02 13:50:00,44.56,44.62,44.55,44.62,5700.0,34.3404,34.3866,34.3327,34.3866,5700.0
2007-10-02 13:55:00,44.6,44.66,44.6,44.65,2900.0,34.3712,34.4174,34.3712,34.4097,2900.0
2007-10-02 14:00:00,44.6,44.62,44.52,44.54,3800.0,34.3712,34.3866,34.3095,34.325,3800.0
2007-10-02 14:05:00,44.54,44.56,44.48,44.52,6800.0,34.325,34.3404,34.2787,34.3095,6800.0
2007-10-02 14:10:00,44.52,44.57,44.48,44.56,9100.0,34.3095,34.3481,34.2787,34.3404,9100.0
2007-10-02 14:15:00,44.55,44.63,44.54,44.63,5200.0,34.3327,34.3943,34.325,34.3943,5200.0
2007-10-02 14:20:00,44.63,44.63,44.53,44.56,6100.0,34.3943,34.3943,34.3172,34.3404,6100.0
2007-10-02 14:25:00,44.55,44.56,44.53,44.54,3000.0,34.3327,34.3404,34.3172,34.325,3000.0
2007-10-02 14:30:00,44.54,44.6,44.53,44.55,6300.0,34.325,34.3712,34.3172,34.3327,6300.0
2007-10-02 14:35:00,44.54,44.56,44.53,44.56,2500.0,34.325,34.3404,34.3172,34.3404,2500.0
2007-10-02 14:40:00,44.56,44.58,44.49,44.58,7000.0,34.3404,34.3558,34.2864,34.3558,7000.0
2007-10-02 14:45:00,44.55,44.62,44.55,44.57,4900.0,34.3327,34.3866,34.3327,34.3481,4900.0
2007-10-02 14:50:00,44.59,44.59,44.51,44.53,4000.0,34.3635,34.3635,34.3018,34.3172,4000.0
2007-10-02 14:55:00,44.52,44.55,44.51,44.52,2600.0,34.3095,34.3327,34.3018,34.3095,2600.0
2007-10-02 15:00:00,44.52,44.54,44.4,44.43,7100.0,34.3095,34.325,34.2171,34.2402,7100.0
2007-10-02 15:05:00,44.42,44.56,44.42,44.56,9900.0,34.2325,34.3404,34.2325,34.3404,9900.0
2007-10-02 15:10:00,44.56,44.58,44.37,44.4,7100.0,34.3404,34.3558,34.1939,34.2171,7100.0
2007-10-02 15:15:00,44.37,44.48,44.37,44.45,5500.0,34.1939,34.2787,34.1939,34.2556,5500.0
2007-10-02 15:20:00,44.45,44.53,44.43,44.43,6800.0,34.2556,34.3172,34.2402,34.2402,6800.0
2007-10-02 15:25:00,44.44,44.49,44.4,44.44,19000.0,34.2479,34.2864,34.2171,34.2479,19000.0
2007-10-02 15:30:00,44.44,44.46,44.4,44.45,38900.0,34.2479,34.2633,34.2171,34.2556,38900.0
2007-10-02 15:35:00,44.44,44.48,44.4,44.43,30500.0,34.2479,34.2787,34.2171,34.2402,30500.0
2007-10-02 15:40:00,44.41,44.43,44.29,44.38,47700.0,34.2248,34.2402,34.1323,34.2016,47700.0
2007-10-02 15:45:00,44.4,44.55,44.3,44.55,39200.0,34.2171,34.3327,34.14,34.3327,39200.0
2007-10-02 15:50:00,44.52,44.55,44.36,44.41,8600.0,34.3095,34.3327,34.1862,34.2248,8600.0
2007-10-02 15:55:00,44.37,44.42,44.34,44.37,15800.0,34.1939,34.2325,34.1708,34.1939,15800.0
2007-10-03 09:30:00,44.3,44.55,44.3,44.43,17700.0,34.14,34.3327,34.14,34.2402,17700.0
2007-10-03 09:35:00,44.4,44.45,44.31,44.41,4900.0,34.2171,34.2556,34.1477,34.2248,4900.0
2007-10-03 09:40:00,44.4,44.4,44.3,44.33,7900.0,34.2171,34.2171,34.14,34.1631,7900.0
2007-10-03 09:45:00,44.3,44.32,44.05,44.06,16500.0,34.14,34.1554,33.9473,33.955,16500.0
2007-10-03 09:50:00,44.06,44.07,43.94,44.0,16300.0,33.955,33.9627,33.8626,33.9088,16300.0
2007-10-03 09:55:00,44.04,44.05,44.0,44.0,7500.0,33.9396,33.9473,33.9088,33.9088,7500.0
2007-10-03 10:00:00,44.03,44.04,43.94,44.0,7300.0,33.9319,33.9396,33.8626,33.9088,7300.0
2007-10-03 10:05:00,44.0,44.04,43.98,43.99,6400.0,33.9088,33.9396,33.8934,33.9011,6400.0
2007-10-03 10:10:00,43.96,44.09,43.96,44.04,37300.0,33.878,33.9782,33.878,33.9396,37300.0
2007-10-03 10:15:00,44.06,44.08,43.98,44.0,3700.0,33.955,33.9705,33.8934,33.9088,3700.0
2007-10-03 10:20:00,43.98,44.11,43.98,44.04,8800.0,33.8934,33.9936,33.8934,33.9396,8800.0
2007-10-03 10:25:00,44.03,44.09,44.03,44.09,3500.0,33.9319,33.9782,33.9319,33.9782,3500.0
2007-10-03 10:30:00,44.1,44.12,44.07,44.1,7000.0,33.9859,34.0013,33.9627,33.9859,7000.0
2007-10-03 10:35:00,44.09,44.1,44.03,44.03,5200.0,33.9782,33.9859,33.9319,33.9319,5200.0
2007-10-03 10:40:00,43.99,44.0,43.88,43.9,4300.0,33.9011,33.9088,33.8163,33.8317,4300.0
2007-10-03 10:45:00,43.89,43.9,43.82,43.84,6200.0,33.824,33.8317,33.7701,33.7855,6200.0
2007-10-03 10:50:00,43.84,44.0,43.83,44.0,6900.0,33.7855,33.9088,33.7778,33.9088,6900.0
2007-10-03 10:55:00,44.0,44.09,43.99,44.09,3100.0,33.9088,33.9782,33.9011,33.9782,3100.0
2007-10-03 11:00:00,44.07,44.08,43.96,43.98,4100.0,33.9627,33.9705,33.878,33.8934,4100.0
2007-10-03 11:05:00,43.98,44.03,43.96,43.99,6200.0,33.8934,33.9319,33.878,33.9011,6200.0
2007-10-03 11:10:00,44.03,44.04,43.99,44.04,3700.0,33.9319,33.9396,33.9011,33.9396,3700.0
2007-10-03 11:15:00,44.0,44.07,44.0,44.07,4200.0,33.9088,33.9627,33.9088,33.9627,4200.0
2007-10-03 11:20:00,44.08,44.14,44.08,44.1,8500.0,33.9705,34.0167,33.9705,33.9859,8500.0
2007-10-03 11:25:00,44.12,44.19,44.11,44.13,6100.0,34.0013,34.0552,33.9936,34.009,6100.0
2007-10-03 11:30:00,44.11,44.14,44.09,44.14,3000.0,33.9936,34.0167,33.9782,34.0167,3000.0
2007-10-03 11:35:00,44.1,44.12,44.07,44.08,2900.0,33.9859,34.0013,33.9627,33.9705,2900.0
2007-10-03 11:40:00,44.08,44.17,44.08,44.12,4700.0,33.9705,34.0398,33.9705,34.0013,4700.0
2007-10-03 11:45:00,44.12,44.17,44.1,44.14,5700.0,34.0013,34.0398,33.9859,34.0167,5700.0
2007-10-03 11:50:00,44.16,44.19,44.14,44.16,3100.0,34.0321,34.0552,34.0167,34.0321,3100.0
2007-10-03 11:55:00,44.14,44.15,44.12,44.12,3500.0,34.0167,34.0244,34.0013,34.0013,3500.0
2007-10-03 12:00:00,44.12,44.13,44.06,44.06,3700.0,34.0013,34.009,33.955,33.955,3700.0
2007-10-03 12:05:00,44.06,44.16,44.05,44.13,7900.0,33.955,34.0321,33.9473,34.009,7900.0
2007-10-03 12:10:00,44.1,44.11,44.08,44.1,2800.0,33.9859,33.9936,33.9705,33.9859,2800.0
2007-10-03 12:15:00,44.08,44.21,44.08,44.19,13300.0,33.9705,34.0706,33.9705,34.0552,13300.0
2007-10-03 12:20:00,44.19,44.25,44.13,44.25,12600.0,34.0552,34.1015,34.009,34.1015,12600.0
2007-10-03 12:25:00,44.25,44.29,44.24,44.24,14300.0,34.1015,34.1323,34.0938,34.0938,14300.0
2007-10-03 12:30:00,44.23,44.23,44.19,44.19,3500.0,34.0861,34.0861,34.0552,34.0552,3500.0
2007-10-03 12:35:00,44.19,44.2,44.18,44.18,2300.0,34.0552,34.0629,34.0475,34.0475,2300.0
2007-10-03 12:40:00,44.18,44.47,44.18,44.3,28700.0,34.0475,34.271,34.0475,34.14,28700.0
2007-10-03 12:45:00,44.32,44.32,44.3,44.3,3300.0,34.1554,34.1554,34.14,34.14,3300.0
2007-10-03 12:50:00,44.3,44.37,44.3,44.37,4600.0,34.14,34.1939,34.14,34.1939,4600.0
2007-10-03 12:55:00,44.39,44.45,44.38,44.42,2700.0,34.2094,34.2556,34.2016,34.2325,2700.0
2007-10-03 13:00:00,44.42,44.43,44.34,44.35,7000.0,34.2325,34.2402,34.1708,34.1785,7000.0
2007-10-03 13:05:00,44.35,44.35,44.2,44.22,12500.0,34.1785,34.1785,34.0629,34.0783,12500.0
2007-10-03 13:10:00,44.23,44.26,44.2,44.22,8500.0,34.0861,34.1092,34.0629,34.0783,8500.0
2007-10-03 13:15:00,44.26,44.28,44.25,44.27,5200.0,34.1092,34.1246,34.1015,34.1169,5200.0
2007-10-03 13:20:00,44.27,44.35,44.25,44.33,9200.0,34.1169,34.1785,34.1015,34.1631,9200.0
2007-10-03 13:25:00,44.32,44.36,44.32,44.32,2100.0,34.1554,34.1862,34.1554,34.1554,2100.0
2007-10-03 13:30:00,44.32,44.36,44.28,44.28,7800.0,34.1554,34.1862,34.1246,34.1246,7800.0
2007-10-03 13:35:00,44.28,44.28,44.19,44.19,6000.0,34.1246,34.1246,34.0552,34.0552,6000.0
2007-10-03 13:40:00,44.21,44.21,44.12,44.12,1700.0,34.0706,34.0706,34.0013,34.0013,1700.0
2007-10-03 13:45:00,44.14,44.14,44.09,44.13,6000.0,34.0167,34.0167,33.9782,34.009,6000.0
2007-10-03 13:50:00,44.14,44.15,44.1,44.11,5000.0,34.0167,34.0244,33.9859,33.9936,5000.0
2007-10-03 13:55:00,44.1,44.11,44.08,44.1,3200.0,33.9859,33.9936,33.9705,33.9859,3200.0
2007-10-03 14:00:00,44.11,44.16,44.1,44.16,10400.0,33.9936,34.0321,33.9859,34.0321,10400.0
2007-10-03 14:05:00,44.17,44.17,44.15,44.15,6400.0,34.0398,34.0398,34.0244,34.0244,6400.0
2007-10-03 14:10:00,44.15,44.21,44.15,44.19,6600.0,34.0244,34.0706,34.0244,34.0552,6600.0
2007-10-03 14:15:00,44.19,44.19,44.16,44.17,2700.0,34.0552,34.0552,34.0321,34.0398,2700.0
2007-10-03 14:20:00,44.17,44.27,44.17,44.26,7900.0,34.0398,34.1169,34.0398,34.1092,7900.0
2007-10-03 14:25:00,44.24,44.25,44.2,44.21,3700.0,34.0938,34.1015,34.0629,34.0706,3700.0
2007-10-03 14:30:00,44.19,44.21,44.17,44.18,6500.0,34.0552,34.0706,34.0398,34.0475,6500.0
2007-10-03 14:35:00,44.18,44.21,44.16,44.19,10200.0,34.0475,34.0706,34.0321,34.0552,10200.0
2007-10-03 14:40:00,44.2,44.22,44.18,44.2,3600.0,34.0629,34.0783,34.0475,34.0629,3600.0
2007-10-03 14:45:00,44.18,44.2,44.15,44.16,7800.0,34.0475,34.0629,34.0244,34.0321,7800.0
2007-10-03 14:50:00,44.15,44.35,44.15,44.29,21300.0,34.0244,34.1785,34.0244,34.1323,21300.0
2007-10-03 14:55:00,44.27,44.46,44.21,44.46,13700.0,34.1169,34.2633,34.0706,34.2633,13700.0
2007-10-03 15:00:00,44.42,44.45,44.26,44.33,12400.0,34.2325,34.2556,34.1092,34.1631,12400.0
2007-10-03 15:05:00,44.35,44.55,44.34,44.47,16100.0,34.1785,34.3327,34.1708,34.271,16100.0
2007-10-03 15:10:00,44.47,44.49,44.44,44.48,8300.0,34.271,34.2864,34.2479,34.2787,8300.0
2007-10-03 15:15:00,44.49,44.5,44.39,44.39,6700.0,34.2864,34.2941,34.2094,34.2094,6700.0
2007-10-03 15:20:00,44.38,44.38,44.21,44.22,8300.0,34.2016,34.2016,34.0706,34.0783,8300.0
2007-10-03 15:25:00,44.24,44.24,44.16,44.23,8700.0,34.0938,34.0938,34.0321,34.0861,8700.0
2007-10-03 15:30:00,44.2,44.22,44.15,44.15,5400.0,34.0629,34.0783,34.0244,34.0244,5400.0
2007-10-03 15:35:00,44.15,44.2,44.15,44.16,7000.0,34.0244,34.0629,34.0244,34.0321,7000.0
2007-10-03 15:40:00,44.15,44.15,44.08,44.1,10700.0,34.0244,34.0244,33.9705,33.9859,10700.0
2007-10-03 15:45:00,44.11,44.28,44.1,44.28,13700.0,33.9936,34.1246,33.9859,34.1246,13700.0
2007-10-03 15:50:00,44.23,44.24,44.1,44.14,12500.0,34.0861,34.0938,33.9859,34.0167,12500.0
2007-10-03 15:55:00,44.14,44.16,44.05,44.12,23600.0,34.0167,34.0321,33.9473,34.0013,23600.0
2007-10-04 09:30:00,44.3,44.39,44.11,44.17,5400.0,34.14,34.2094,33.9936,34.0398,5400.0
2007-10-04 09:35:00,44.12,44.21,43.8,44.01,21300.0,34.0013,34.0706,33.7547,33.9165,21300.0
2007-10-04 09:40:00,44.0,44.19,43.95,44.1,8300.0,33.9088,34.0552,33.8703,33.9859,8300.0
2007-10-04 09:45:00,44.1,44.24,44.1,44.24,3400.0,33.9859,34.0938,33.9859,34.0938,3400.0
2007-10-04 09:50:00,44.22,44.24,44.09,44.09,1500.0,34.0783,34.0938,33.9782,33.9782,1500.0
2007-10-04 09:55:00,44.12,44.12,43.95,43.95,1900.0,34.0013,34.0013,33.8703,33.8703,1900.0
2007-10-04 10:00:00,43.94,43.95,43.7,43.8,7000.0,33.8626,33.8703,33.6776,33.7547,7000.0
2007-10-04 10:05:00,43.8,43.83,43.6,43.83,10100.0,33.7547,33.7778,33.6005,33.7778,10100.0
2007-10-04 10:10:00,43.8,44.05,43.8,44.03,6100.0,33.7547,33.9473,33.7547,33.9319,6100.0
2007-10-04 10:15:00,44.06,44.1,43.96,44.01,2500.0,33.955,33.9859,33.878,33.9165,2500.0
2007-10-04 10:20:00,44.01,44.21,44.01,44.19,15300.0,33.9165,34.0706,33.9165,34.0552,15300.0
2007-10-04 10:25:00,44.15,44.48,44.14,44.46,23300.0,34.0244,34.2787,34.0167,34.2633,23300.0
2007-10-04 10:30:00,44.46,44.53,44.43,44.47,8600.0,34.2633,34.3172,34.2402,34.271,8600.0
2007-10-04 10:35:00,44.45,44.58,44.36,44.56,22800.0,34.2556,34.3558,34.1862,34.3404,22800.0
2007-10-04 10:40:00,44.55,44.65,44.54,44.6,5800.0,34.3327,34.4097,34.325,34.3712,5800.0
2007-10-04 10:45:00,44.63,44.63,44.58,44.58,2600.0,34.3943,34.3943,34.3558,34.3558,2600.0
2007-10-04 10:50:00,44.61,44.63,44.58,44.63,5100.0,34.3789,34.3943,34.3558,34.3943,5100.0
2007-10-04 10:55:00,44.61,44.61,44.54,44.57,1800.0,34.3789,34.3789,34.325,34.3481,1800.0
2007-10-04 11:00:00,44.56,44.56,44.48,44.5,4100.0,34.3404,34.3404,34.2787,34.2941,4100.0
2007-10-04 11:05:00,44.5,44.58,44.5,44.54,15600.0,34.2941,34.3558,34.2941,34.325,15600.0
2007-10-04 11:10:00,44.54,44.54,44.35,44.39,11600.0,34.325,34.325,34.1785,34.2094,11600.0
2007-10-04 11:15:00,44.39,44.57,44.38,44.54,15200.0,34.2094,34.3481,34.2016,34.325,15200.0
2007-10-04 11:20:00,44.54,44.67,44.53,44.66,24800.0,34.325,34.4251,34.3172,34.4174,24800.0
2007-10-04 11:25:00,44.66,44.71,44.47,44.54,19200.0,34.4174,34.456,34.271,34.325,19200.0
2007-10-04 11:30:00,44.57,44.69,44.57,44.67,8000.0,34.3481,34.4406,34.3481,34.4251,8000.0
2007-10-04 11:35:00,44.67,44.67,44.65,44.65,1800.0,34.4251,34.4251,34.4097,34.4097,1800.0
2007-10-04 11:40:00,44.67,44.67,44.64,44.64,6600.0,34.4251,34.4251,34.402,34.402,6600.0
2007-10-04 11:45:00,44.64,44.66,44.63,44.63,4500.0,34.402,34.4174,34.3943,34.3943,4500.0
2007-10-04 11:50:00,44.63,44.65,44.63,44.63,4600.0,34.3943,34.4097,34.3943,34.3943,4600.0
2007-10-04 11:55:00,44.63,44.67,44.63,44.67,8000.0,34.3943,34.4251,34.3943,34.4251,8000.0
2007-10-04 12:00:00,44.67,44.7,44.66,44.68,10500.0,34.4251,34.4483,34.4174,34.4328,10500.0
2007-10-04 12:05:00,44.68,44.72,44.66,44.69,13500.0,34.4328,34.4637,34.4174,34.4406,13500.0
2007-10-04 12:10:00,44.69,44.69,44.57,44.57,5200.0,34.4406,34.4406,34.3481,34.3481,5200.0
2007-10-04 12:15:00,44.57,44.68,44.57,44.65,2500.0,34.3481,34.4328,34.3481,34.4097,2500.0
2007-10-04 12:20:00,44.64,44.66,44.6,44.61,2000.0,34.402,34.4174,34.3712,34.3789,2000.0
2007-10-04 12:25:00,44.61,44.61,44.54,44.54,2500.0,34.3789,34.3789,34.325,34.325,2500.0
2007-10-04 12:30:00,44.54,44.61,44.54,44.61,3500.0,34.325,34.3789,34.325,34.3789,3500.0
2007-10-04 12:35:00,44.61,44.61,44.57,44.58,1000.0,34.3789,34.3789,34.3481,34.3558,1000.0
2007-10-04 12:40:00,44.57,44.57,44.54,44.54,1600.0,34.3481,34.3481,34.325,34.325,1600.0
2007-10-04 12:45:00,44.54,44.56,44.54,44.54,1800.0,34.325,34.3404,34.325,34.325,1800.0
2007-10-04 12:50:00,44.54,44.54,44.54,44.54,1500.0,34.325,34.325,34.325,34.325,1500.0
2007-10-04 12:55:00,44.53,44.53,44.43,44.43,1600.0,34.3172,34.3172,34.2402,34.2402,1600.0
2007-10-04 13:00:00,44.4,44.42,44.35,44.38,5400.0,34.2171,34.2325,34.1785,34.2016,5400.0
2007-10-04 13:05:00,44.38,44.44,44.3,44.3,9000.0,34.2016,34.2479,34.14,34.14,9000.0
2007-10-04 13:10:00,44.33,44.65,44.31,44.55,24300.0,34.1631,34.4097,34.1477,34.3327,24300.0
2007-10-04 13:15:00,44.54,44.57,44.5,44.53,3200.0,34.325,34.3481,34.2941,34.3172,3200.0
2007-10-04 13:20:00,44.5,44.51,44.45,44.51,4200.0,34.2941,34.3018,34.2556,34.3018,4200.0
2007-10-04 13:25:00,44.51,44.51,44.44,44.44,1500.0,34.3018,34.3018,34.2479,34.2479,1500.0
2007-10-04 13:30:00,44.44,44.68,44.41,44.5,31300.0,34.2479,34.4328,34.2248,34.2941,31300.0
2007-10-04 13:35:00,44.51,44.58,44.48,44.51,10900.0,34.3018,34.3558,34.2787,34.3018,10900.0
2007-10-04 13:40:00,44.48,44.48,44.42,44.42,2500.0,34.2787,34.2787,34.2325,34.2325,2500.0
2007-10-04 13:45:00,44.41,44.44,44.27,44.27,5600.0,34.2248,34.2479,34.1169,34.1169,5600.0
2007-10-04 13:50:00,44.27,44.31,44.25,44.26,5000.0,34.1169,34.1477,34.1015,34.1092,5000.0
2007-10-04 13:55:00,44.26,44.26,44.24,44.26,6400.0,34.1092,34.1092,34.0938,34.1092,6400.0
2007-10-04 14:00:00,44.25,44.37,44.25,44.33,15000.0,34.1015,34.1939,34.1015,34.1631,15000.0
2007-10-04 14:05:00,44.33,44.33,44.29,44.29,3600.0,34.1631,34.1631,34.1323,34.1323,3600.0
2007-10-04 14:10:00,44.32,44.32,44.25,44.25,5300.0,34.1554,34.1554,34.1015,34.1015,5300.0
2007-10-04 14:15:00,44.26,44.26,44.2,44.21,4300.0,34.1092,34.1092,34.0629,34.0706,4300.0
2007-10-04 14:20:00,44.21,44.24,44.21,44.23,3700.0,34.0706,34.0938,34.0706,34.0861,3700.0
2007-10-04 14:25:00,44.23,44.23,44.14,44.15,6700.0,34.0861,34.0861,34.0167,34.0244,6700.0
2007-10-04 14:30:00,44.16,44.16,44.09,44.11,6000.0,34.0321,34.0321,33.9782,33.9936,6000.0
2007-10-04 14:35:00,44.12,44.15,44.11,44.11,5500.0,34.0013,34.0244,33.9936,33.9936,5500.0
2007-10-04 14:40:00,44.12,44.13,44.02,44.03,7300.0,34.0013,34.009,33.9242,33.9319,7300.0
2007-10-04 14:45:00,44.04,44.08,44.02,44.04,7700.0,33.9396,33.9705,33.9242,33.9396,7700.0
2007-10-04 14:50:00,44.03,44.08,44.03,44.08,3500.0,33.9319,33.9705,33.9319,33.9705,3500.0
2007-10-04 14:55:00,44.08,44.13,44.08,44.1,4300.0,33.9705,34.009,33.9705,33.9859,4300.0
2007-10-04 15:00:00,44.1,44.11,44.09,44.11,4200.0,33.9859,33.9936,33.9782,33.9936,4200.0
2007-10-04 15:05:00,44.1,44.11,44.09,44.11,5200.0,33.9859,33.9936,33.9782,33.9936,5200.0
2007-10-04 15:10:00,44.12,44.17,44.11,44.14,10000.0,34.0013,34.0398,33.9936,34.0167,10000.0
2007-10-04 15:15:00,44.13,44.14,44.04,44.06,7600.0,34.009,34.0167,33.9396,33.955,7600.0
2007-10-04 15:20:00,44.06,44.12,44.04,44.11,6400.0,33.955,34.0013,33.9396,33.9936,6400.0
2007-10-04 15:25:00,44.09,44.1,44.01,44.02,7800.0,33.9782,33.9859,33.9165,33.9242,7800.0
2007-10-04 15:30:00,44.02,44.11,44.01,44.1,12600.0,33.9242,33.9936,33.9165,33.9859,12600.0
2007-10-04 15:35:00,44.09,44.1,44.02,44.08,9200.0,33.9782,33.9859,33.9242,33.9705,9200.0
2007-10-04 15:40:00,44.08,44.1,44.01,44.01,11300.0,33.9705,33.9859,33.9165,33.9165,11300.0
2007-10-04 15:45:00,44.01,44.03,43.96,44.02,15800.0,33.9165,33.9319,33.878,33.9242,15800.0
2007-10-04 15:50:00,44.01,44.04,43.86,43.88,25900.0,33.9165,33.9396,33.8009,33.8163,25900.0
2007-10-04 15:55:00,43.88,44.02,43.87,44.02,36600.0,33.8163,33.9242,33.8086,33.9242,36600.0
2007-10-05 09:30:00,44.49,44.83,44.49,44.72,7000.0,34.2864,34.5484,34.2864,34.4637,7000.0
2007-10-05 09:35:00,44.72,44.81,44.47,44.56,7500.0,34.4637,34.533,34.271,34.3404,7500.0
2007-10-05 09:40:00,44.53,44.89,44.26,44.3,10200.0,34.3172,34.5947,34.1092,34.14,10200.0
2007-10-05 09:45:00,44.32,44.52,44.32,44.51,5900.0,34.1554,34.3095,34.1554,34.3018,5900.0
2007-10-05 09:50:00,44.48,44.51,44.33,44.38,5500.0,34.2787,34.3018,34.1631,34.2016,5500.0
2007-10-05 09:55:00,44.39,44.39,44.21,44.24,3700.0,34.2094,34.2094,34.0706,34.0938,3700.0
2007-10-05 10:00:00,44.25,44.28,44.16,44.19,5000.0,34.1015,34.1246,34.0321,34.0552,5000.0
2007-10-05 10:05:00,44.22,44.47,44.21,44.43,8400.0,34.0783,34.271,34.0706,34.2402,8400.0
2007-10-05 10:10:00,44.43,44.48,44.41,44.41,2900.0,34.2402,34.2787,34.2248,34.2248,2900.0
2007-10-05 10:15:00,44.4,44.4,44.16,44.17,8200.0,34.2171,34.2171,34.0321,34.0398,8200.0
2007-10-05 10:20:00,44.16,44.23,44.14,44.18,6300.0,34.0321,34.0861,34.0167,34.0475,6300.0
2007-10-05 10:25:00,44.16,44.17,44.01,44.01,4400.0,34.0321,34.0398,33.9165,33.9165,4400.0
2007-10-05 10:30:00,44.01,44.07,43.92,43.98,12500.0,33.9165,33.9627,33.8471,33.8934,12500.0
2007-10-05 10:35:00,43.99,44.1,43.96,44.1,7700.0,33.9011,33.9859,33.878,33.9859,7700.0
2007-10-05 10:40:00,44.08,44.1,44.03,44.04,6400.0,33.9705,33.9859,33.9319,33.9396,6400.0
2007-10-05 10:45:00,44.06,44.18,44.06,44.09,4800.0,33.955,34.0475,33.955,33.9782,4800.0
2007-10-05 10:50:00,44.08,44.09,44.02,44.07,4400.0,33.9705,33.9782,33.9242,33.9627,4400.0
2007-10-05 10:55:00,44.09,44.09,44.01,44.08,6500.0,33.9782,33.9782,33.9165,33.9705,6500.0
2007-10-05 11:00:00,44.09,44.23,44.08,44.21,8800.0,33.9782,34.0861,33.9705,34.0706,8800.0
2007-10-05 11:05:00,44.21,44.25,44.15,44.17,10900.0,34.0706,34.1015,34.0244,34.0398,10900.0
2007-10-05 11:10:00,44.18,44.25,44.14,44.22,8300.0,34.0475,34.1015,34.0167,34.0783,8300.0
2007-10-05 11:15:00,44.23,44.29,44.21,44.26,11600.0,34.0861,34.1323,34.0706,34.1092,11600.0
2007-10-05 11:20:00,44.24,44.28,44.21,44.22,7400.0,34.0938,34.1246,34.0706,34.0783,7400.0
2007-10-05 11:25:00,44.23,44.28,44.2,44.21,7100.0,34.0861,34.1246,34.0629,34.0706,7100.0
2007-10-05 11:30:00,44.21,44.31,44.17,44.28,18100.0,34.0706,34.1477,34.0398,34.1246,18100.0
2007-10-05 11:35:00,44.28,44.31,44.25,44.25,4900.0,34.1246,34.1477,34.1015,34.1015,4900.0
2007-10-05 11:40:00,44.25,44.25,44.1,44.13,6200.0,34.1015,34.1015,33.9859,34.009,6200.0
2007-10-05 11:45:00,44.13,44.13,44.06,44.06,4700.0,34.009,34.009,33.955,33.955,4700.0
2007-10-05 11:50:00,44.06,44.12,44.04,44.1,11200.0,33.955,34.0013,33.9396,33.9859,11200.0
2007-10-05 11:55:00,44.1,44.11,44.06,44.09,3900.0,33.9859,33.9936,33.955,33.9782,3900.0
2007-10-05 12:00:00,44.08,44.1,44.05,44.08,4400.0,33.9705,33.9859,33.9473,33.9705,4400.0
2007-10-05 12:05:00,44.08,44.08,43.94,43.99,15100.0,33.9705,33.9705,33.8626,33.9011,15100.0
2007-10-05 12:10:00,43.98,44.1,43.98,44.07,9500.0,33.8934,33.9859,33.8934,33.9627,9500.0
2007-10-05 12:15:00,44.07,44.08,44.04,44.05,3600.0,33.9627,33.9705,33.9396,33.9473,3600.0
2007-10-05 12:20:00,44.06,44.06,43.99,44.01,3900.0,33.955,33.955,33.9011,33.9165,3900.0
2007-10-05 12:25:00,44.01,44.01,44.0,44.0,1100.0,33.9165,33.9165,33.9088,33.9088,1100.0
2007-10-05 12:30:00,44.01,44.06,43.92,44.02,20100.0,33.9165,33.955,33.8471,33.9242,20100.0
2007-10-05 12:35:00,44.02,44.03,43.97,43.97,3800.0,33.9242,33.9319,33.8857,33.8857,3800.0
2007-10-05 12:40:00,43.98,44.0,43.97,43.99,10200.0,33.8934,33.9088,33.8857,33.9011,10200.0
2007-10-05 12:45:00,43.98,43.98,43.88,43.9,5700.0,33.8934,33.8934,33.8163,33.8317,5700.0
2007-10-05 12:50:00,43.89,43.93,43.87,43.93,5200.0,33.824,33.8549,33.8086,33.8549,5200.0
2007-10-05 12:55:00,43.91,44.0,43.91,43.97,3900.0,33.8394,33.9088,33.8394,33.8857,3900.0
2007-10-05 13:00:00,43.95,44.0,43.91,43.96,8600.0,33.8703,33.9088,33.8394,33.878,8600.0
2007-10-05 13:05:00,43.96,44.01,43.91,43.92,9200.0,33.878,33.9165,33.8394,33.8471,9200.0
2007-10-05 13:10:00,43.89,43.92,43.87,43.88,4600.0,33.824,33.8471,33.8086,33.8163,4600.0
2007-10-05 13:15:00,43.87,43.91,43.85,43.9,2300.0,33.8086,33.8394,33.7932,33.8317,2300.0
2007-10-05 13:20:00,43.9,43.94,43.89,43.91,1900.0,33.8317,33.8626,33.824,33.8394,1900.0
2007-10-05 13:25:00,43.91,44.06,43.91,44.06,5800.0,33.8394,33.955,33.8394,33.955,5800.0
2007-10-05 13:30:00,44.05,44.05,44.01,44.02,6600.0,33.9473,33.9473,33.9165,33.9242,6600.0
2007-10-05 13:35:00,44.0,44.08,43.98,44.06,7600.0,33.9088,33.9705,33.8934,33.955,7600.0
2007-10-05 13:40:00,44.06,44.1,44.05,44.1,8400.0,33.955,33.9859,33.9473,33.9859,8400.0
2007-10-05 13:45:00,44.09,44.1,44.09,44.09,2700.0,33.9782,33.9859,33.9782,33.9782,2700.0
2007-10-05 13:50:00,44.11,44.28,44.1,44.25,27600.0,33.9936,34.1246,33.9859,34.1015,27600.0
2007-10-05 13:55:00,44.26,44.29,44.22,44.24,10000.0,34.1092,34.1323,34.0783,34.0938,10000.0
2007-10-05 14:00:00,44.26,44.27,44.21,44.23,4600.0,34.1092,34.1169,34.0706,34.0861,4600.0
2007-10-05 14:05:00,44.26,44.26,44.21,44.22,18600.0,34.1092,34.1092,34.0706,34.0783,18600.0
2007-10-05 14:10:00,44.23,44.25,44.22,44.23,5300.0,34.0861,34.1015,34.0783,34.0861,5300.0
2007-10-05 14:15:00,44.22,44.32,44.22,44.32,6500.0,34.0783,34.1554,34.0783,34.1554,6500.0
2007-10-05 14:20:00,44.32,44.36,44.32,44.33,3400.0,34.1554,34.1862,34.1554,34.1631,3400.0
2007-10-05 14:25:00,44.35,44.43,44.35,44.4,15900.0,34.1785,34.2402,34.1785,34.2171,15900.0
2007-10-05 14:30:00,44.41,44.45,44.36,44.39,15600.0,34.2248,34.2556,34.1862,34.2094,15600.0
2007-10-05 14:35:00,44.39,44.43,44.38,44.41,10500.0,34.2094,34.2402,34.2016,34.2248,10500.0
2007-10-05 14:40:00,44.41,44.44,44.41,44.43,5000.0,34.2248,34.2479,34.2248,34.2402,5000.0
2007-10-05 14:45:00,44.44,44.46,44.42,44.46,13200.0,34.2479,34.2633,34.2325,34.2633,13200.0
2007-10-05 14:50:00,44.42,44.43,44.36,44.4,9200.0,34.2325,34.2402,34.1862,34.2171,9200.0
2007-10-05 14:55:00,44.4,44.42,44.37,44.42,2400.0,34.2171,34.2325,34.1939,34.2325,2400.0
2007-10-05 15:00:00,44.4,44.47,44.4,44.47,5000.0,34.2171,34.271,34.2171,34.271,5000.0
2007-10-05 15:05:00,44.47,44.62,44.47,44.52,14100.0,34.271,34.3866,34.271,34.3095,14100.0
2007-10-05 15:10:00,44.52,44.52,44.5,44.5,3100.0,34.3095,34.3095,34.2941,34.2941,3100.0
2007-10-05 15:15:00,44.51,44.61,44.49,44.59,5500.0,34.3018,34.3789,34.2864,34.3635,5500.0
2007-10-05 15:20:00,44.58,44.62,44.54,44.62,15300.0,34.3558,34.3866,34.325,34.3866,15300.0
2007-10-05 15:25:00,44.61,44.62,44.6,44.61,2200.0,34.3789,34.3866,34.3712,34.3789,2200.0
2007-10-05 15:30:00,44.61,44.63,44.55,44.58,25500.0,34.3789,34.3943,34.3327,34.3558,25500.0
2007-10-05 15:35:00,44.58,44.59,44.56,44.59,9700.0,34.3558,34.3635,34.3404,34.3635,9700.0
2007-10-05 15:40:00,44.59,44.62,44.55,44.59,15300.0,34.3635,34.3866,34.3327,34.3635,15300.0
2007-10-05 15:45:00,44.61,44.61,44.56,44.58,15100.0,34.3789,34.3789,34.3404,34.3558,15100.0
2007-10-05 15:50:00,44.58,44.61,44.52,44.59,20000.0,34.3558,34.3789,34.3095,34.3635,20000.0
2007-10-05 15:55:00,44.6,44.65,44.52,44.65,29400.0,34.3712,34.4097,34.3095,34.4097,29400.0
2007-10-08 09:30:00,44.67,44.69,44.41,44.41,7300.0,34.4251,34.4406,34.2248,34.2248,7300.0
2007-10-08 09:35:00,44.39,44.39,44.23,44.24,3000.0,34.2094,34.2094,34.0861,34.0938,3000.0
2007-10-08 09:40:00,44.24,44.35,44.23,44.35,4900.0,34.0938,34.1785,34.0861,34.1785,4900.0
2007-10-08 09:45:00,44.42,44.55,44.39,44.43,7100.0,34.2325,34.3327,34.2094,34.2402,7100.0
2007-10-08 09:50:00,44.42,44.42,44.24,44.24,5400.0,34.2325,34.2325,34.0938,34.0938,5400.0
2007-10-08 09:55:00,44.25,44.39,44.24,44.33,2800.0,34.1015,34.2094,34.0938,34.1631,2800.0
2007-10-08 10:00:00,44.33,44.33,44.26,44.28,3800.0,34.1631,34.1631,34.1092,34.1246,3800.0
2007-10-08 10:05:00,44.3,44.49,44.28,44.46,4400.0,34.14,34.2864,34.1246,34.2633,4400.0
2007-10-08 10:10:00,44.44,44.44,44.31,44.31,2000.0,34.2479,34.2479,34.1477,34.1477,2000.0
2007-10-08 10:15:00,44.3,44.33,44.27,44.33,2500.0,34.14,34.1631,34.1169,34.1631,2500.0
2007-10-08 10:20:00,44.3,44.34,44.28,44.34,2100.0,34.14,34.1708,34.1246,34.1708,2100.0
2007-10-08 10:25:00,44.35,44.35,44.28,44.28,900.0,34.1785,34.1785,34.1246,34.1246,900.0
2007-10-08 10:30:00,44.28,44.38,44.27,44.35,3800.0,34.1246,34.2016,34.1169,34.1785,3800.0
2007-10-08 10:35:00,44.35,44.38,44.31,44.31,2200.0,34.1785,34.2016,34.1477,34.1477,2200.0
2007-10-08 10:40:00,44.29,44.36,44.23,44.27,20900.0,34.1323,34.1862,34.0861,34.1169,20900.0
2007-10-08 10:45:00,44.26,44.35,44.25,44.27,14700.0,34.1092,34.1785,34.1015,34.1169,14700.0
2007-10-08 10:50:00,44.27,44.27,44.17,44.17,700.0,34.1169,34.1169,34.0398,34.0398,700.0
2007-10-08 10:55:00,44.17,44.17,44.12,44.12,1600.0,34.0398,34.0398,34.0013,34.0013,1600.0
2007-10-08 11:00:00,44.1,44.13,44.05,44.05,5600.0,33.9859,34.009,33.9473,33.9473,5600.0
2007-10-08 11:05:00,44.04,44.04,43.76,43.79,8100.0,33.9396,33.9396,33.7238,33.747,8100.0
2007-10-08 11:10:00,43.79,43.86,43.77,43.86,3300.0,33.747,33.8009,33.7315,33.8009,3300.0
2007-10-08 11:15:00,43.83,43.87,43.81,43.81,900.0,33.7778,33.8086,33.7624,33.7624,900.0
2007-10-08 11:20:00,43.83,43.85,43.81,43.81,600.0,33.7778,33.7932,33.7624,33.7624,600.0
2007-10-08 11:25:00,43.81,43.83,43.79,43.8,2100.0,33.7624,33.7778,33.747,33.7547,2100.0
2007-10-08 11:30:00,43.8,43.8,43.75,43.75,2200.0,33.7547,33.7547,33.7161,33.7161,2200.0
2007-10-08 11:35:00,43.75,43.77,43.7,43.77,6700.0,33.7161,33.7315,33.6776,33.7315,6700.0
2007-10-08 11:40:00,43.79,43.79,43.74,43.76,1600.0,33.747,33.747,33.7084,33.7238,1600.0
2007-10-08 11:45:00,43.76,43.78,43.75,43.76,2200.0,33.7238,33.7393,33.7161,33.7238,2200.0
2007-10-08 11:50:00,43.77,43.78,43.75,43.75,4000.0,33.7315,33.7393,33.7161,33.7161,4000.0
2007-10-08 11:55:00,43.73,43.76,43.73,43.76,3600.0,33.7007,33.7238,33.7007,33.7238,3600.0
2007-10-08 12:00:00,43.76,43.76,43.73,43.73,3700.0,33.7238,33.7238,33.7007,33.7007,3700.0
2007-10-08 12:05:00,43.74,43.87,43.74,43.84,11100.0,33.7084,33.8086,33.7084,33.7855,11100.0
2007-10-08 12:10:00,43.84,43.85,43.74,43.77,18000.0,33.7855,33.7932,33.7084,33.7315,18000.0
2007-10-08 12:15:00,43.75,43.85,43.75,43.84,7100.0,33.7161,33.7932,33.7161,33.7855,7100.0
2007-10-08 12:20:00,43.84,43.85,43.82,43.85,1600.0,33.7855,33.7932,33.7701,33.7932,1600.0
2007-10-08 12:25:00,43.85,43.87,43.85,43.86,1600.0,33.7932,33.8086,33.7932,33.8009,1600.0
2007-10-08 12:30:00,43.85,43.86,43.82,43.85,10000.0,33.7932,33.8009,33.7701,33.7932,10000.0
2007-10-08 12:35:00,43.83,43.86,43.83,43.85,2100.0,33.7778,33.8009,33.7778,33.7932,2100.0
2007-10-08 12:40:00,43.86,43.87,43.85,43.87,2600.0,33.8009,33.8086,33.7932,33.8086,2600.0
2007-10-08 12:45:00,43.87,43.88,43.86,43.86,1700.0,33.8086,33.8163,33.8009,33.8009,1700.0
2007-10-08 12:50:00,43.87,43.9,43.86,43.87,2000.0,33.8086,33.8317,33.8009,33.8086,2000.0
2007-10-08 12:55:00,43.89,43.9,43.88,43.88,7100.0,33.824,33.8317,33.8163,33.8163,7100.0
2007-10-08 13:00:00,43.89,43.9,43.84,43.89,5400.0,33.824,33.8317,33.7855,33.824,5400.0
2007-10-08 13:05:00,43.87,43.89,43.85,43.85,1800.0,33.8086,33.824,33.7932,33.7932,1800.0
2007-10-08 13:10:00,43.89,43.89,43.86,43.86,800.0,33.824,33.824,33.8009,33.8009,800.0
2007-10-08 13:15:00,43.88,43.9,43.87,43.88,1800.0,33.8163,33.8317,33.8086,33.8163,1800.0
2007-10-08 13:20:00,43.88,43.88,43.88,43.88,100.0,33.8163,33.8163,33.8163,33.8163,100.0
2007-10-08 13:25:00,43.87,43.93,43.83,43.9,16900.0,33.8086,33.8549,33.7778,33.8317,16900.0
2007-10-08 13:30:00,43.9,43.9,43.87,43.88,6000.0,33.8317,33.8317,33.8086,33.8163,6000.0
2007-10-08 13:35:00,43.89,43.89,43.81,43.83,2100.0,33.824,33.824,33.7624,33.7778,2100.0
2007-10-08 13:40:00,43.79,43.85,43.75,43.75,2300.0,33.747,33.7932,33.7161,33.7161,2300.0
2007-10-08 13:45:00,43.79,43.8,43.77,43.77,900.0,33.747,33.7547,33.7315,33.7315,900.0
2007-10-08 13:50:00,43.77,43.79,43.73,43.73,2800.0,33.7315,33.747,33.7007,33.7007,2800.0
2007-10-08 13:55:00,43.76,43.79,43.74,43.79,2600.0,33.7238,33.747,33.7084,33.747,2600.0
2007-10-08 14:00:00,43.76,43.77,43.7,43.73,11000.0,33.7238,33.7315,33.6776,33.7007,11000.0
2007-10-08 14:05:00,43.74,43.76,43.72,43.76,2300.0,33.7084,33.7238,33.693,33.7238,2300.0
2007-10-08 14:10:00,43.78,43.81,43.73,43.74,7500.0,33.7393,33.7624,33.7007,33.7084,7500.0
2007-10-08 14:15:00,43.75,43.91,43.75,43.88,5800.0,33.7161,33.8394,33.7161,33.8163,5800.0
2007-10-08 14:20:00,43.92,43.93,43.89,43.9,3000.0,33.8471,33.8549,33.824,33.8317,3000.0
2007-10-08 14:25:00,43.93,43.94,43.9,43.92,1800.0,33.8549,33.8626,33.8317,33.8471,1800.0
2007-10-08 14:30:00,43.93,43.94,43.92,43.93,1800.0,33.8549,33.8626,33.8471,33.8549,1800.0
2007-10-08 14:35:00,43.95,43.99,43.93,43.95,3700.0,33.8703,33.9011,33.8549,33.8703,3700.0
2007-10-08 14:40:00,43.93,43.95,43.93,43.93,2000.0,33.8549,33.8703,33.8549,33.8549,2000.0
2007-10-08 14:45:00,43.93,43.93,43.87,43.87,3200.0,33.8549,33.8549,33.8086,33.8086,3200.0
2007-10-08 14:50:00,43.9,43.94,43.9,43.91,2800.0,33.8317,33.8626,33.8317,33.8394,2800.0
2007-10-08 14:55:00,43.91,43.91,43.83,43.85,3500.0,33.8394,33.8394,33.7778,33.7932,3500.0
2007-10-08 15:00:00,43.85,43.86,43.84,43.86,2200.0,33.7932,33.8009,33.7855,33.8009,2200.0
2007-10-08 15:05:00,43.83,43.85,43.81,43.84,5100.0,33.7778,33.7932,33.7624,33.7855,5100.0
2007-10-08 15:10:00,43.83,43.91,43.83,43.9,3200.0,33.7778,33.8394,33.7778,33.8317,3200.0
2007-10-08 15:15:00,43.91,43.95,43.91,43.95,3200.0,33.8394,33.8703,33.8394,33.8703,3200.0
2007-10-08 15:20:00,43.95,43.98,43.95,43.98,4500.0,33.8703,33.8934,33.8703,33.8934,4500.0
2007-10-08 15:25:00,43.97,43.98,43.89,43.89,3400.0,33.8857,33.8934,33.824,33.824,3400.0
2007-10-08 15:30:00,43.88,43.94,43.88,43.94,2200.0,33.8163,33.8626,33.8163,33.8626,2200.0
2007-10-08 15:35:00,43.94,43.98,43.91,43.93,3100.0,33.8626,33.8934,33.8394,33.8549,3100.0
2007-10-08 15:40:00,43.93,43.96,43.87,43.96,5900.0,33.8549,33.878,33.8086,33.878,5900.0
2007-10-08 15:45:00,43.93,44.0,43.93,43.95,4200.0,33.8549,33.9088,33.8549,33.8703,4200.0
2007-10-08 15:50:00,43.96,43.96,43.88,43.88,3400.0,33.878,33.878,33.8163,33.8163,3400.0
2007-10-08 15:55:00,43.87,43.9,43.84,43.85,12000.0,33.8086,33.8317,33.7855,33.7932,12000.0
2007-10-09 09:30:00,44.07,44.22,44.07,44.14,4700.0,33.9627,34.0783,33.9627,34.0167,4700.0
2007-10-09 09:35:00,44.17,44.36,44.17,44.34,5400.0,34.0398,34.1862,34.0398,34.1708,5400.0
2007-10-09 09:40:00,44.33,44.36,44.2,44.21,4000.0,34.1631,34.1862,34.0629,34.0706,4000.0
2007-10-09 09:45:00,44.2,44.27,44.13,44.18,8100.0,34.0629,34.1169,34.009,34.0475,8100.0
2007-10-09 09:50:00,44.17,44.18,44.08,44.08,4800.0,34.0398,34.0475,33.9705,33.9705,4800.0
2007-10-09 09:55:00,44.07,44.14,44.06,44.11,7800.0,33.9627,34.0167,33.955,33.9936,7800.0
2007-10-09 10:00:00,44.11,44.15,43.96,43.98,8100.0,33.9936,34.0244,33.878,33.8934,8100.0
2007-10-09 10:05:00,43.99,44.03,43.94,44.0,21700.0,33.9011,33.9319,33.8626,33.9088,21700.0
2007-10-09 10:10:00,44.0,44.01,43.93,43.98,18100.0,33.9088,33.9165,33.8549,33.8934,18100.0
2007-10-09 10:15:00,43.99,44.02,43.96,43.97,15000.0,33.9011,33.9242,33.878,33.8857,15000.0
2007-10-09 10:20:00,43.98,44.0,43.96,43.97,6800.0,33.8934,33.9088,33.878,33.8857,6800.0
2007-10-09 10:25:00,43.97,43.98,43.88,43.92,9800.0,33.8857,33.8934,33.8163,33.8471,9800.0
2007-10-09 10:30:00,43.93,44.06,43.88,44.04,7000.0,33.8549,33.955,33.8163,33.9396,7000.0
2007-10-09 10:35:00,44.06,44.06,44.03,44.06,4300.0,33.955,33.955,33.9319,33.955,4300.0
2007-10-09 10:40:00,44.06,44.13,44.03,44.1,6700.0,33.955,34.009,33.9319,33.9859,6700.0
2007-10-09 10:45:00,44.07,44.14,44.07,44.14,2800.0,33.9627,34.0167,33.9627,34.0167,2800.0
2007-10-09 10:50:00,44.13,44.19,44.12,44.16,5100.0,34.009,34.0552,34.0013,34.0321,5100.0
2007-10-09 10:55:00,44.13,44.14,44.09,44.1,4800.0,34.009,34.0167,33.9782,33.9859,4800.0
2007-10-09 11:00:00,44.1,44.1,43.97,44.02,13200.0,33.9859,33.9859,33.8857,33.9242,13200.0
2007-10-09 11:05:00,44.01,44.02,43.98,43.98,30000.0,33.9165,33.9242,33.8934,33.8934,30000.0
2007-10-09 11:10:00,43.98,43.99,43.97,43.99,2300.0,33.8934,33.9011,33.8857,33.9011,2300.0
2007-10-09 11:15:00,43.99,44.0,43.96,43.96,59500.0,33.9011,33.9088,33.878,33.878,59500.0
2007-10-09 11:20:00,43.96,44.03,43.96,44.03,1700.0,33.878,33.9319,33.878,33.9319,1700.0
2007-10-09 11:25:00,44.03,44.03,44.0,44.03,900.0,33.9319,33.9319,33.9088,33.9319,900.0
2007-10-09 11:30:00,44.04,44.05,44.02,44.04,3600.0,33.9396,33.9473,33.9242,33.9396,3600.0
2007-10-09 11:35:00,44.02,44.13,44.0,44.0,6500.0,33.9242,34.009,33.9088,33.9088,6500.0
2007-10-09 11:40:00,44.02,44.03,44.0,44.03,2200.0,33.9242,33.9319,33.9088,33.9319,2200.0
2007-10-09 11:45:00,44.04,44.06,44.03,44.05,2800.0,33.9396,33.955,33.9319,33.9473,2800.0
2007-10-09 11:50:00,44.06,44.2,44.06,44.19,3400.0,33.955,34.0629,33.955,34.0552,3400.0
2007-10-09 11:55:00,44.21,44.25,44.21,44.25,2100.0,34.0706,34.1015,34.0706,34.1015,2100.0
2007-10-09 12:00:00,44.25,44.26,44.15,44.17,5300.0,34.1015,34.1092,34.0244,34.0398,5300.0
2007-10-09 12:05:00,44.17,44.17,44.15,44.16,3200.0,34.0398,34.0398,34.0244,34.0321,3200.0
2007-10-09 12:10:00,44.15,44.15,44.05,44.07,2800.0,34.0244,34.0244,33.9473,33.9627,2800.0
2007-10-09 12:15:00,44.06,44.06,44.01,44.02,3400.0,33.955,33.955,33.9165,33.9242,3400.0
2007-10-09 12:20:00,44.02,44.02,43.96,43.99,22900.0,33.9242,33.9242,33.878,33.9011,22900.0
2007-10-09 12:25:00,43.98,43.99,43.96,43.99,2000.0,33.8934,33.9011,33.878,33.9011,2000.0
2007-10-09 12:30:00,43.94,43.97,43.92,43.92,1100.0,33.8626,33.8857,33.8471,33.8471,1100.0
2007-10-09 12:35:00,43.93,43.94,43.92,43.93,2400.0,33.8549,33.8626,33.8471,33.8549,2400.0
2007-10-09 12:40:00,43.93,43.94,43.86,43.87,3100.0,33.8549,33.8626,33.8009,33.8086,3100.0
2007-10-09 12:45:00,43.88,43.9,43.86,43.89,2000.0,33.8163,33.8317,33.8009,33.824,2000.0
2007-10-09 12:50:00,43.88,43.9,43.88,43.9,2300.0,33.8163,33.8317,33.8163,33.8317,2300.0
2007-10-09 12:55:00,43.9,43.91,43.9,43.91,1900.0,33.8317,33.8394,33.8317,33.8394,1900.0
2007-10-09 13:00:00,43.91,43.94,43.91,43.94,3000.0,33.8394,33.8626,33.8394,33.8626,3000.0
2007-10-09 13:05:00,43.96,43.99,43.95,43.99,4200.0,33.878,33.9011,33.8703,33.9011,4200.0
2007-10-09 13:10:00,44.0,44.03,43.99,44.02,9900.0,33.9088,33.9319,33.9011,33.9242,9900.0
2007-10-09 13:15:00,44.01,44.14,44.01,44.14,2200.0,33.9165,34.0167,33.9165,34.0167,2200.0
2007-10-09 13:20:00,44.14,44.14,44.03,44.06,4000.0,34.0167,34.0167,33.9319,33.955,4000.0
2007-10-09 13:25:00,44.06,44.06,44.0,44.0,5600.0,33.955,33.955,33.9088,33.9088,5600.0
2007-10-09 13:30:00,44.0,44.01,44.0,44.01,1900.0,33.9088,33.9165,33.9088,33.9165,1900.0
2007-10-09 13:35:00,44.01,44.06,44.01,44.04,1200.0,33.9165,33.955,33.9165,33.9396,1200.0
2007-10-09 13:40:00,44.04,44.09,44.04,44.05,1000.0,33.9396,33.9782,33.9396,33.9473,1000.0
2007-10-09 13:45:00,44.06,44.19,44.02,44.19,4100.0,33.955,34.0552,33.9242,34.0552,4100.0
2007-10-09 13:50:00,44.24,44.3,44.2,44.29,2300.0,34.0938,34.14,34.0629,34.1323,2300.0
2007-10-09 13:55:00,44.29,44.29,44.2,44.2,2800.0,34.1323,34.1323,34.0629,34.0629,2800.0
2007-10-09 14:00:00,44.18,44.25,44.06,44.24,10500.0,34.0475,34.1015,33.955,34.0938,10500.0
2007-10-09 14:05:00,44.24,44.26,44.14,44.15,4000.0,34.0938,34.1092,34.0167,34.0244,4000.0
2007-10-09 14:10:00,44.15,44.25,44.08,44.25,3700.0,34.0244,34.1015,33.9705,34.1015,3700.0
2007-10-09 14:15:00,44.23,44.25,44.15,44.2,1900.0,34.0861,34.1015,34.0244,34.0629,1900.0
2007-10-09 14:20:00,44.18,44.18,44.15,44.15,3600.0,34.0475,34.0475,34.0244,34.0244,3600.0
2007-10-09 14:25:00,44.16,44.2,44.14,44.18,7400.0,34.0321,34.0629,34.0167,34.0475,7400.0
2007-10-09 14:30:00,44.18,44.2,44.1,44.15,7400.0,34.0475,34.0629,33.9859,34.0244,7400.0
2007-10-09 14:35:00,44.17,44.17,44.14,44.15,5100.0,34.0398,34.0398,34.0167,34.0244,5100.0
2007-10-09 14:40:00,44.15,44.16,44.1,44.1,7100.0,34.0244,34.0321,33.9859,33.9859,7100.0
2007-10-09 14:45:00,44.11,44.17,44.1,44.15,9000.0,33.9936,34.0398,33.9859,34.0244,9000.0
2007-10-09 14:50:00,44.14,44.24,44.14,44.22,8500.0,34.0167,34.0938,34.0167,34.0783,8500.0
2007-10-09 14:55:00,44.22,44.22,44.16,44.22,4200.0,34.0783,34.0783,34.0321,34.0783,4200.0
2007-10-09 15:00:00,44.19,44.19,44.13,44.17,6000.0,34.0552,34.0552,34.009,34.0398,6000.0
2007-10-09 15:05:00,44.17,44.32,44.15,44.32,23300.0,34.0398,34.1554,34.0244,34.1554,23300.0
2007-10-09 15:10:00,44.29,44.34,44.29,44.31,3600.0,34.1323,34.1708,34.1323,34.1477,3600.0
2007-10-09 15:15:00,44.28,44.48,44.28,44.4,7100.0,34.1246,34.2787,34.1246,34.2171,7100.0
2007-10-09 15:20:00,44.4,44.41,44.35,44.41,3000.0,34.2171,34.2248,34.1785,34.2248,3000.0
2007-10-09 15:25:00,44.34,44.4,44.32,44.38,4100.0,34.1708,34.2171,34.1554,34.2016,4100.0
2007-10-09 15:30:00,44.37,44.4,44.35,44.4,5000.0,34.1939,34.2171,34.1785,34.2171,5000.0
2007-10-09 15:35:00,44.38,44.4,44.38,44.4,4000.0,34.2016,34.2171,34.2016,34.2171,4000.0
2007-10-09 15:40:00,44.4,44.5,44.35,44.36,8300.0,34.2171,34.2941,34.1785,34.1862,8300.0
2007-10-09 15:45:00,44.35,44.38,44.32,44.36,3200.0,34.1785,34.2016,34.1554,34.1862,3200.0
2007-10-09 15:50:00,44.35,44.4,44.35,44.36,3900.0,34.1785,34.2171,34.1785,34.1862,3900.0
2007-10-09 15:55:00,44.38,44.5,44.37,44.47,8800.0,34.2016,34.2941,34.1939,34.271,8800.0
2007-10-10 09:30:00,44.49,44.75,44.46,44.66,34600.0,34.2864,34.4868,34.2633,34.4174,34600.0
2007-10-10 09:35:00,44.64,45.5,44.64,45.5,18500.0,34.402,35.0648,34.402,35.0648,18500.0
2007-10-10 09:40:00,45.49,45.49,44.98,45.01,17200.0,35.0571,35.0571,34.664,34.6872,17200.0
2007-10-10 09:45:00,45.01,45.2,45.0,45.2,21200.0,34.6872,34.8336,34.6795,34.8336,21200.0
2007-10-10 09:50:00,45.2,45.32,45.06,45.16,13000.0,34.8336,34.9261,34.7257,34.8028,13000.0
2007-10-10 09:55:00,45.17,45.38,45.1,45.38,12400.0,34.8105,34.9723,34.7565,34.9723,12400.0
2007-10-10 10:00:00,45.37,45.37,45.25,45.35,7900.0,34.9646,34.9646,34.8721,34.9492,7900.0
2007-10-10 10:05:00,45.33,45.58,45.3,45.58,16900.0,34.9338,35.1264,34.9107,35.1264,16900.0
2007-10-10 10:10:00,45.59,45.7,45.56,45.64,12300.0,35.1341,35.2189,35.111,35.1727,12300.0
2007-10-10 10:15:00,45.66,45.66,45.59,45.66,8500.0,35.1881,35.1881,35.1341,35.1881,8500.0
2007-10-10 10:20:00,45.66,45.72,45.61,45.7,7500.0,35.1881,35.2343,35.1496,35.2189,7500.0
2007-10-10 10:25:00,45.7,45.87,45.7,45.84,8500.0,35.2189,35.3499,35.2189,35.3268,8500.0
2007-10-10 10:30:00,45.84,46.12,45.78,46.03,39800.0,35.3268,35.5426,35.2806,35.4732,39800.0
2007-10-10 10:35:00,46.03,46.06,45.7,46.01,44700.0,35.4732,35.4963,35.2189,35.4578,44700.0
2007-10-10 10:40:00,45.99,46.23,45.95,46.01,21800.0,35.4424,35.6274,35.4116,35.4578,21800.0
2007-10-10 10:45:00,45.97,46.02,45.82,45.97,25900.0,35.427,35.4655,35.3114,35.427,25900.0
2007-10-10 10:50:00,45.93,45.93,45.67,45.73,36700.0,35.3962,35.3962,35.1958,35.242,36700.0
2007-10-10 10:55:00,45.72,45.8,45.63,45.77,14000.0,35.2343,35.296,35.165,35.2729,14000.0
2007-10-10 11:00:00,45.75,45.85,45.69,45.81,11300.0,35.2574,35.3345,35.2112,35.3037,11300.0
2007-10-10 11:05:00,45.82,45.94,45.77,45.94,9900.0,35.3114,35.4039,35.2729,35.4039,9900.0
2007-10-10 11:10:00,45.94,45.97,45.9,45.94,10400.0,35.4039,35.427,35.373,35.4039,10400.0
2007-10-10 11:15:00,45.9,46.24,45.9,46.15,82500.0,35.373,35.6351,35.373,35.5657,82500.0
2007-10-10 11:20:00,46.13,46.17,46.06,46.16,9200.0,35.5503,35.5811,35.4963,35.5734,9200.0
2007-10-10 11:25:00,46.2,46.2,46.08,46.08,3200.0,35.6042,35.6042,35.5118,35.5118,3200.0
2007-10-10 11:30:00,46.07,46.08,46.01,46.08,8600.0,35.5041,35.5118,35.4578,35.5118,8600.0
2007-10-10 11:35:00,46.1,46.18,46.08,46.18,7100.0,35.5272,35.5888,35.5118,35.5888,7100.0
2007-10-10 11:40:00,46.18,46.19,46.14,46.18,13300.0,35.5888,35.5965,35.558,35.5888,13300.0
2007-10-10 11:45:00,46.18,46.18,46.15,46.15,14900.0,35.5888,35.5888,35.5657,35.5657,14900.0
2007-10-10 11:50:00,46.15,46.15,46.01,46.03,5700.0,35.5657,35.5657,35.4578,35.4732,5700.0
2007-10-10 11:55:00,46.03,46.23,46.03,46.16,6500.0,35.4732,35.6274,35.4732,35.5734,6500.0
2007-10-10 12:00:00,46.17,46.19,46.15,46.16,5900.0,35.5811,35.5965,35.5657,35.5734,5900.0
2007-10-10 12:05:00,46.17,46.25,46.06,46.21,22300.0,35.5811,35.6428,35.4963,35.6119,22300.0
2007-10-10 12:10:00,46.16,46.33,46.15,46.33,23200.0,35.5734,35.7044,35.5657,35.7044,23200.0
2007-10-10 12:15:00,46.32,46.34,46.24,46.26,8300.0,35.6967,35.7121,35.6351,35.6505,8300.0
2007-10-10 12:20:00,46.26,46.34,46.26,46.34,4700.0,35.6505,35.7121,35.6505,35.7121,4700.0
2007-10-10 12:25:00,46.36,46.42,46.35,46.41,4600.0,35.7275,35.7738,35.7198,35.7661,4600.0
2007-10-10 12:30:00,46.39,46.45,46.33,46.41,9900.0,35.7507,35.7969,35.7044,35.7661,9900.0
2007-10-10 12:35:00,46.44,46.54,46.39,46.44,15500.0,35.7892,35.8663,35.7507,35.7892,15500.0
2007-10-10 12:40:00,46.41,46.49,46.38,46.45,15100.0,35.7661,35.8277,35.743,35.7969,15100.0
2007-10-10 12:45:00,46.44,46.45,46.37,46.42,24700.0,35.7892,35.7969,35.7353,35.7738,24700.0
2007-10-10 12:50:00,46.43,46.51,46.33,46.51,14700.0,35.7815,35.8431,35.7044,35.8431,14700.0
2007-10-10 12:55:00,46.54,46.61,46.33,46.44,13900.0,35.8663,35.9202,35.7044,35.7892,13900.0
2007-10-10 13:00:00,46.45,46.49,46.42,46.46,8800.0,35.7969,35.8277,35.7738,35.8046,8800.0
2007-10-10 13:05:00,46.47,46.53,46.44,46.48,14200.0,35.8123,35.8586,35.7892,35.82,14200.0
2007-10-10 13:10:00,46.47,46.5,46.4,46.42,13300.0,35.8123,35.8354,35.7584,35.7738,13300.0
2007-10-10 13:15:00,46.42,46.51,46.38,46.44,22900.0,35.7738,35.8431,35.743,35.7892,22900.0
2007-10-10 13:20:00,46.42,46.47,46.42,46.43,49800.0,35.7738,35.8123,35.7738,35.7815,49800.0
2007-10-10 13:25:00,46.44,46.45,46.4,46.41,5500.0,35.7892,35.7969,35.7584,35.7661,5500.0
2007-10-10 13:30:00,46.4,46.41,46.34,46.34,8200.0,35.7584,35.7661,35.7121,35.7121,8200.0
2007-10-10 13:35:00,46.36,46.37,46.35,46.36,2500.0,35.7275,35.7353,35.7198,35.7275,2500.0
2007-10-10 13:40:00,46.35,46.46,46.33,46.42,7100.0,35.7198,35.8046,35.7044,35.7738,7100.0
2007-10-10 13:45:00,46.44,46.46,46.42,46.46,4000.0,35.7892,35.8046,35.7738,35.8046,4000.0
2007-10-10 13:50:00,46.46,46.46,46.43,46.44,3200.0,35.8046,35.8046,35.7815,35.7892,3200.0
2007-10-10 13:55:00,46.44,46.45,46.42,46.43,3300.0,35.7892,35.7969,35.7738,35.7815,3300.0
2007-10-10 14:00:00,46.42,46.43,46.41,46.43,5700.0,35.7738,35.7815,35.7661,35.7815,5700.0
2007-10-10 14:05:00,46.43,46.47,46.43,46.46,11300.0,35.7815,35.8123,35.7815,35.8046,11300.0
2007-10-10 14:10:00,46.45,46.64,46.45,46.63,12100.0,35.7969,35.9433,35.7969,35.9356,12100.0
2007-10-10 14:15:00,46.63,46.84,46.62,46.84,13500.0,35.9356,36.0975,35.9279,36.0975,13500.0
2007-10-10 14:20:00,46.84,46.87,46.82,46.85,10200.0,36.0975,36.1206,36.082,36.1052,10200.0
2007-10-10 14:25:00,46.85,46.95,46.81,46.95,21300.0,36.1052,36.1822,36.0743,36.1822,21300.0
2007-10-10 14:30:00,46.9,46.9,46.82,46.82,8800.0,36.1437,36.1437,36.082,36.082,8800.0
2007-10-10 14:35:00,46.82,46.83,46.63,46.67,8500.0,36.082,36.0898,35.9356,35.9664,8500.0
2007-10-10 14:40:00,46.67,46.83,46.65,46.82,8200.0,35.9664,36.0898,35.951,36.082,8200.0
2007-10-10 14:45:00,46.8,46.81,46.76,46.79,8000.0,36.0666,36.0743,36.0358,36.0589,8000.0
2007-10-10 14:50:00,46.8,46.89,46.78,46.85,12400.0,36.0666,36.136,36.0512,36.1052,12400.0
2007-10-10 14:55:00,46.86,46.97,46.86,46.94,12500.0,36.1129,36.1976,36.1129,36.1745,12500.0
2007-10-10 15:00:00,46.96,47.16,46.96,47.15,24300.0,36.1899,36.3441,36.1899,36.3364,24300.0
2007-10-10 15:05:00,47.14,47.24,46.95,46.95,24800.0,36.3287,36.4057,36.1822,36.1822,24800.0
2007-10-10 15:10:00,46.94,47.16,46.94,47.16,13600.0,36.1745,36.3441,36.1745,36.3441,13600.0
2007-10-10 15:15:00,47.17,47.19,47.14,47.16,23400.0,36.3518,36.3672,36.3287,36.3441,23400.0
2007-10-10 15:20:00,47.16,47.22,47.04,47.08,18300.0,36.3441,36.3903,36.2516,36.2824,18300.0
2007-10-10 15:25:00,47.08,47.1,47.05,47.05,13600.0,36.2824,36.2978,36.2593,36.2593,13600.0
2007-10-10 15:30:00,47.07,47.1,47.03,47.03,13600.0,36.2747,36.2978,36.2439,36.2439,13600.0
2007-10-10 15:35:00,47.02,47.03,46.97,47.0,58400.0,36.2362,36.2439,36.1976,36.2208,58400.0
2007-10-10 15:40:00,47.0,47.2,46.98,47.07,28300.0,36.2208,36.3749,36.2054,36.2747,28300.0
2007-10-10 15:45:00,47.05,47.12,47.05,47.08,30100.0,36.2593,36.3132,36.2593,36.2824,30100.0
2007-10-10 15:50:00,47.06,47.08,46.88,46.88,16600.0,36.267,36.2824,36.1283,36.1283,16600.0
2007-10-10 15:55:00,46.89,47.03,46.88,47.02,45400.0,36.136,36.2439,36.1283,36.2362,45400.0
2007-10-11 09:30:00,47.27,47.27,46.8,46.89,12100.0,36.4288,36.4288,36.0666,36.136,12100.0
2007-10-11 09:35:00,46.9,47.32,46.9,47.28,18400.0,36.1437,36.4674,36.1437,36.4365,18400.0
2007-10-11 09:40:00,47.3,47.85,47.18,47.77,25300.0,36.452,36.8758,36.3595,36.8142,25300.0
2007-10-11 09:45:00,47.77,47.77,47.2,47.31,12400.0,36.8142,36.8142,36.3749,36.4597,12400.0
2007-10-11 09:50:00,47.33,47.53,47.31,47.44,9400.0,36.4751,36.6292,36.4597,36.5599,9400.0
2007-10-11 09:55:00,47.48,47.97,47.47,47.89,23600.0,36.5907,36.9683,36.583,36.9066,23600.0
2007-10-11 10:00:00,47.89,47.97,47.79,47.81,7600.0,36.9066,36.9683,36.8296,36.845,7600.0
2007-10-11 10:05:00,47.79,47.97,47.68,47.92,31400.0,36.8296,36.9683,36.7448,36.9298,31400.0
2007-10-11 10:10:00,47.92,48.0,47.81,47.95,15300.0,36.9298,36.9914,36.845,36.9529,15300.0
2007-10-11 10:15:00,47.99,48.0,47.87,47.9,5100.0,36.9837,36.9914,36.8912,36.9144,5100.0
2007-10-11 10:20:00,47.89,47.9,47.66,47.69,8700.0,36.9066,36.9144,36.7294,36.7525,8700.0
2007-10-11 10:25:00,47.68,47.9,47.68,47.89,22300.0,36.7448,36.9144,36.7448,36.9066,22300.0
2007-10-11 10:30:00,47.9,48.03,47.84,47.87,19100.0,36.9144,37.0145,36.8681,36.8912,19100.0
2007-10-11 10:35:00,47.89,47.89,47.81,47.89,10900.0,36.9066,36.9066,36.845,36.9066,10900.0
2007-10-11 10:40:00,47.85,47.92,47.85,47.89,9500.0,36.8758,36.9298,36.8758,36.9066,9500.0
2007-10-11 10:45:00,47.87,47.89,47.81,47.84,9900.0,36.8912,36.9066,36.845,36.8681,9900.0
2007-10-11 10:50:00,47.84,47.91,47.82,47.9,19800.0,36.8681,36.9221,36.8527,36.9144,19800.0
2007-10-11 10:55:00,47.91,47.91,47.79,47.82,11900.0,36.9221,36.9221,36.8296,36.8527,11900.0
2007-10-11 11:00:00,47.79,47.84,47.73,47.77,5600.0,36.8296,36.8681,36.7833,36.8142,5600.0
2007-10-11 11:05:00,47.76,47.79,47.73,47.77,11300.0,36.8065,36.8296,36.7833,36.8142,11300.0
2007-10-11 11:10:00,47.75,47.8,47.71,47.71,8200.0,36.7988,36.8373,36.7679,36.7679,8200.0
2007-10-11 11:15:00,47.71,47.85,47.7,47.85,14400.0,36.7679,36.8758,36.7602,36.8758,14400.0
2007-10-11 11:20:00,47.82,47.85,47.79,47.8,6200.0,36.8527,36.8758,36.8296,36.8373,6200.0
2007-10-11 11:25:00,47.78,47.8,47.77,47.8,9900.0,36.8219,36.8373,36.8142,36.8373,9900.0
2007-10-11 11:30:00,47.8,47.8,47.78,47.8,5700.0,36.8373,36.8373,36.8219,36.8373,5700.0
2007-10-11 11:35:00,47.8,47.8,47.79,47.79,6800.0,36.8373,36.8373,36.8296,36.8296,6800.0
2007-10-11 11:40:00,47.8,47.93,47.79,47.93,6800.0,36.8373,36.9375,36.8296,36.9375,6800.0
2007-10-11 11:45:00,47.91,47.93,47.88,47.91,2500.0,36.9221,36.9375,36.8989,36.9221,2500.0
2007-10-11 11:50:00,47.93,47.98,47.91,47.94,2200.0,36.9375,36.976,36.9221,36.9452,2200.0
2007-10-11 11:55:00,47.97,47.99,47.95,47.95,1900.0,36.9683,36.9837,36.9529,36.9529,1900.0
2007-10-11 12:00:00,47.97,48.24,47.97,48.2,17000.0,36.9683,37.1764,36.9683,37.1455,17000.0
2007-10-11 12:05:00,48.19,48.19,48.1,48.11,9500.0,37.1378,37.1378,37.0685,37.0762,9500.0
2007-10-11 12:10:00,48.08,48.1,48.0,48.01,9100.0,37.0531,37.0685,36.9914,36.9991,9100.0
2007-10-11 12:15:00,48.02,48.03,48.0,48.03,2200.0,37.0068,37.0145,36.9914,37.0145,2200.0
2007-10-11 12:20:00,48.02,48.03,47.96,48.01,4600.0,37.0068,37.0145,36.9606,36.9991,4600.0
2007-10-11 12:25:00,47.97,48.01,47.95,47.97,3800.0,36.9683,36.9991,36.9529,36.9683,3800.0
2007-10-11 12:30:00,48.0,48.02,47.99,48.01,6600.0,36.9914,37.0068,36.9837,36.9991,6600.0
2007-10-11 12:35:00,47.98,48.01,47.98,48.0,3900.0,36.976,36.9991,36.976,36.9914,3900.0
2007-10-11 12:40:00,48.01,48.02,48.0,48.0,3000.0,36.9991,37.0068,36.9914,36.9914,3000.0
2007-10-11 12:45:00,48.0,48.01,48.0,48.0,3100.0,36.9914,36.9991,36.9914,36.9914,3100.0
2007-10-11 12:50:00,48.0,48.01,48.0,48.0,4100.0,36.9914,36.9991,36.9914,36.9914,4100.0
2007-10-11 12:55:00,48.0,48.01,48.0,48.01,1900.0,36.9914,36.9991,36.9914,36.9991,1900.0
2007-10-11 13:00:00,48.01,48.01,48.0,48.01,7000.0,36.9991,36.9991,36.9914,36.9991,7000.0
2007-10-11 13:05:00,48.0,48.01,48.0,48.0,4100.0,36.9914,36.9991,36.9914,36.9914,4100.0
2007-10-11 13:10:00,48.01,48.16,48.0,48.12,11300.0,36.9991,37.1147,36.9914,37.0839,11300.0
2007-10-11 13:15:00,48.15,48.15,48.04,48.06,5100.0,37.107,37.107,37.0222,37.0377,5100.0
2007-10-11 13:20:00,48.04,48.13,48.04,48.09,6500.0,37.0222,37.0916,37.0222,37.0608,6500.0
2007-10-11 13:25:00,48.09,48.09,48.01,48.03,2400.0,37.0608,37.0608,36.9991,37.0145,2400.0
2007-10-11 13:30:00,48.04,48.04,48.0,48.02,6000.0,37.0222,37.0222,36.9914,37.0068,6000.0
2007-10-11 13:35:00,48.03,48.13,48.0,48.09,12500.0,37.0145,37.0916,36.9914,37.0608,12500.0
2007-10-11 13:40:00,48.08,48.08,48.03,48.07,5200.0,37.0531,37.0531,37.0145,37.0454,5200.0
2007-10-11 13:45:00,48.07,48.11,48.0,48.01,7600.0,37.0454,37.0762,36.9914,36.9991,7600.0
2007-10-11 13:50:00,48.02,48.13,48.0,48.01,22300.0,37.0068,37.0916,36.9914,36.9991,22300.0
2007-10-11 13:55:00,48.01,48.05,47.98,48.03,14900.0,36.9991,37.03,36.976,37.0145,14900.0
2007-10-11 14:00:00,48.03,48.03,47.84,47.86,15600.0,37.0145,37.0145,36.8681,36.8835,15600.0
2007-10-11 14:05:00,47.85,47.88,47.83,47.86,17700.0,36.8758,36.8989,36.8604,36.8835,17700.0
2007-10-11 14:10:00,47.84,47.87,47.8,47.83,19300.0,36.8681,36.8912,36.8373,36.8604,19300.0
2007-10-11 14:15:00,47.81,47.86,47.37,47.37,14500.0,36.845,36.8835,36.5059,36.5059,14500.0
2007-10-11 14:20:00,47.36,47.59,47.35,47.51,12600.0,36.4982,36.6754,36.4905,36.6138,12600.0
2007-10-11 14:25:00,47.5,47.57,47.47,47.55,16100.0,36.6061,36.66,36.583,36.6446,16100.0
2007-10-11 14:30:00,47.54,47.85,47.46,47.79,22800.0,36.6369,36.8758,36.5753,36.8296,22800.0
2007-10-11 14:35:00,47.79,47.93,47.66,47.78,16300.0,36.8296,36.9375,36.7294,36.8219,16300.0
2007-10-11 14:40:00,47.82,47.89,47.75,47.84,26000.0,36.8527,36.9066,36.7988,36.8681,26000.0
2007-10-11 14:45:00,47.83,47.96,47.74,47.8,21300.0,36.8604,36.9606,36.791,36.8373,21300.0
2007-10-11 14:50:00,47.8,47.84,47.7,47.75,23800.0,36.8373,36.8681,36.7602,36.7988,23800.0
2007-10-11 14:55:00,47.76,47.78,47.64,47.75,27000.0,36.8065,36.8219,36.714,36.7988,27000.0
2007-10-11 15:00:00,47.73,47.75,47.31,47.31,19600.0,36.7833,36.7988,36.4597,36.4597,19600.0
2007-10-11 15:05:00,47.33,47.33,46.98,47.11,23300.0,36.4751,36.4751,36.2054,36.3055,23300.0
2007-10-11 15:10:00,47.15,47.25,47.04,47.23,19500.0,36.3364,36.4134,36.2516,36.398,19500.0
2007-10-11 15:15:00,47.24,47.57,47.2,47.54,34000.0,36.4057,36.66,36.3749,36.6369,34000.0
2007-10-11 15:20:00,47.53,47.53,47.35,47.39,30800.0,36.6292,36.6292,36.4905,36.5213,30800.0
2007-10-11 15:25:00,47.4,47.52,47.24,47.46,28600.0,36.529,36.6215,36.4057,36.5753,28600.0
2007-10-11 15:30:00,47.46,47.54,47.45,47.51,17700.0,36.5753,36.6369,36.5676,36.6138,17700.0
2007-10-11 15:35:00,47.51,47.51,47.33,47.35,17200.0,36.6138,36.6138,36.4751,36.4905,17200.0
2007-10-11 15:40:00,47.36,47.56,47.33,47.56,33800.0,36.4982,36.6523,36.4751,36.6523,33800.0
2007-10-11 15:45:00,47.56,47.63,47.4,47.5,23600.0,36.6523,36.7063,36.529,36.6061,23600.0
2007-10-11 15:50:00,47.51,47.81,47.5,47.75,24700.0,36.6138,36.845,36.6061,36.7988,24700.0
2007-10-11 15:55:00,47.73,47.82,47.67,47.67,23000.0,36.7833,36.8527,36.7371,36.7371,23000.0
2007-10-12 09:35:00,47.82,47.84,47.54,47.6,16700.0,36.8527,36.8681,36.6369,36.6832,16700.0
2007-10-12 09:40:00,47.67,48.15,47.67,48.02,14300.0,36.7371,37.107,36.7371,37.0068,14300.0
2007-10-12 09:45:00,48.01,48.14,47.62,47.99,18000.0,36.9991,37.0993,36.6986,36.9837,18000.0
2007-10-12 09:50:00,48.0,48.25,47.86,48.02,22100.0,36.9914,37.1841,36.8835,37.0068,22100.0
2007-10-12 09:55:00,47.99,48.2,47.98,48.09,12700.0,36.9837,37.1455,36.976,37.0608,12700.0
2007-10-12 10:00:00,48.08,48.09,47.48,47.75,19700.0,37.0531,37.0608,36.5907,36.7988,19700.0
2007-10-12 10:05:00,47.79,47.94,47.59,47.93,12800.0,36.8296,36.9452,36.6754,36.9375,12800.0
2007-10-12 10:10:00,47.97,48.0,47.87,47.89,10200.0,36.9683,36.9914,36.8912,36.9066,10200.0
2007-10-12 10:15:00,47.88,48.0,47.87,47.92,12300.0,36.8989,36.9914,36.8912,36.9298,12300.0
2007-10-12 10:20:00,47.86,47.9,47.71,47.85,17200.0,36.8835,36.9144,36.7679,36.8758,17200.0
2007-10-12 10:25:00,47.85,48.09,47.84,48.09,8100.0,36.8758,37.0608,36.8681,37.0608,8100.0
2007-10-12 10:30:00,48.07,48.1,47.75,47.77,15100.0,37.0454,37.0685,36.7988,36.8142,15100.0
2007-10-12 10:35:00,47.79,47.79,47.75,47.75,17800.0,36.8296,36.8296,36.7988,36.7988,17800.0
2007-10-12 10:40:00,47.76,47.93,47.76,47.9,12500.0,36.8065,36.9375,36.8065,36.9144,12500.0
2007-10-12 10:45:00,47.9,47.91,47.75,47.75,12900.0,36.9144,36.9221,36.7988,36.7988,12900.0
2007-10-12 10:50:00,47.75,47.86,47.74,47.76,11000.0,36.7988,36.8835,36.791,36.8065,11000.0
2007-10-12 10:55:00,47.75,47.9,47.75,47.9,9400.0,36.7988,36.9144,36.7988,36.9144,9400.0
2007-10-12 11:00:00,47.89,47.94,47.87,47.87,17000.0,36.9066,36.9452,36.8912,36.8912,17000.0
2007-10-12 11:05:00,47.87,47.88,47.75,47.75,13900.0,36.8912,36.8989,36.7988,36.7988,13900.0
2007-10-12 11:10:00,47.76,47.76,47.54,47.56,20200.0,36.8065,36.8065,36.6369,36.6523,20200.0
2007-10-12 11:15:00,47.56,47.68,47.56,47.65,14800.0,36.6523,36.7448,36.6523,36.7217,14800.0
2007-10-12 11:20:00,47.66,47.78,47.65,47.76,20600.0,36.7294,36.8219,36.7217,36.8065,20600.0
2007-10-12 11:25:00,47.76,47.76,47.66,47.66,7900.0,36.8065,36.8065,36.7294,36.7294,7900.0
2007-10-12 11:30:00,47.66,47.75,47.66,47.74,19500.0,36.7294,36.7988,36.7294,36.791,19500.0
2007-10-12 11:35:00,47.73,47.75,47.7,47.72,8000.0,36.7833,36.7988,36.7602,36.7756,8000.0
2007-10-12 11:40:00,47.72,47.79,47.72,47.74,9000.0,36.7756,36.8296,36.7756,36.791,9000.0
2007-10-12 11:45:00,47.74,47.79,47.71,47.75,15700.0,36.791,36.8296,36.7679,36.7988,15700.0
2007-10-12 11:50:00,47.74,47.77,47.69,47.74,11500.0,36.791,36.8142,36.7525,36.791,11500.0
2007-10-12 11:55:00,47.74,47.75,47.71,47.72,8900.0,36.791,36.7988,36.7679,36.7756,8900.0
2007-10-12 12:00:00,47.7,47.75,47.58,47.73,24400.0,36.7602,36.7988,36.6677,36.7833,24400.0
2007-10-12 12:05:00,47.73,47.75,47.62,47.71,6900.0,36.7833,36.7988,36.6986,36.7679,6900.0
2007-10-12 12:10:00,47.7,47.84,47.7,47.81,15700.0,36.7602,36.8681,36.7602,36.845,15700.0
2007-10-12 12:15:00,47.8,47.8,47.71,47.76,11300.0,36.8373,36.8373,36.7679,36.8065,11300.0
2007-10-12 12:20:00,47.77,47.91,47.75,47.87,10100.0,36.8142,36.9221,36.7988,36.8912,10100.0
2007-10-12 12:25:00,47.85,47.86,47.69,47.69,5800.0,36.8758,36.8835,36.7525,36.7525,5800.0
2007-10-12 12:30:00,47.7,47.75,47.55,47.7,28600.0,36.7602,36.7988,36.6446,36.7602,28600.0
2007-10-12 12:35:00,47.7,47.82,47.66,47.82,13100.0,36.7602,36.8527,36.7294,36.8527,13100.0
2007-10-12 12:40:00,47.77,47.8,47.71,47.76,13500.0,36.8142,36.8373,36.7679,36.8065,13500.0
2007-10-12 12:45:00,47.75,47.82,47.72,47.81,13800.0,36.7988,36.8527,36.7756,36.845,13800.0
2007-10-12 12:50:00,47.77,47.8,47.69,47.76,21600.0,36.8142,36.8373,36.7525,36.8065,21600.0
2007-10-12 12:55:00,47.75,47.8,47.71,47.79,15300.0,36.7988,36.8373,36.7679,36.8296,15300.0
2007-10-12 13:00:00,47.78,47.8,47.65,47.72,25600.0,36.8219,36.8373,36.7217,36.7756,25600.0
2007-10-12 13:05:00,47.72,47.75,47.7,47.73,33600.0,36.7756,36.7988,36.7602,36.7833,33600.0
2007-10-12 13:10:00,47.71,47.74,47.63,47.71,15100.0,36.7679,36.791,36.7063,36.7679,15100.0
2007-10-12 13:15:00,47.71,47.75,47.69,47.72,23900.0,36.7679,36.7988,36.7525,36.7756,23900.0
2007-10-12 13:20:00,47.71,47.73,47.62,47.7,21100.0,36.7679,36.7833,36.6986,36.7602,21100.0
2007-10-12 13:25:00,47.69,47.71,47.64,47.71,9600.0,36.7525,36.7679,36.714,36.7679,9600.0
2007-10-12 13:30:00,47.69,47.74,47.63,47.73,24700.0,36.7525,36.791,36.7063,36.7833,24700.0
2007-10-12 13:35:00,47.7,47.75,47.69,47.75,6700.0,36.7602,36.7988,36.7525,36.7988,6700.0
2007-10-12 13:40:00,47.77,47.81,47.74,47.8,8800.0,36.8142,36.845,36.791,36.8373,8800.0
2007-10-12 13:45:00,47.79,47.82,47.72,47.72,15400.0,36.8296,36.8527,36.7756,36.7756,15400.0
2007-10-12 13:50:00,47.72,47.72,47.63,47.69,7100.0,36.7756,36.7756,36.7063,36.7525,7100.0
2007-10-12 13:55:00,47.68,47.77,47.66,47.75,10800.0,36.7448,36.8142,36.7294,36.7988,10800.0
2007-10-12 14:00:00,47.74,47.81,47.74,47.8,14800.0,36.791,36.845,36.791,36.8373,14800.0
2007-10-12 14:05:00,47.79,47.81,47.63,47.69,23500.0,36.8296,36.845,36.7063,36.7525,23500.0
2007-10-12 14:10:00,47.69,47.74,47.68,47.68,20500.0,36.7525,36.791,36.7448,36.7448,20500.0
2007-10-12 14:15:00,47.68,47.82,47.62,47.75,18500.0,36.7448,36.8527,36.6986,36.7988,18500.0
2007-10-12 14:20:00,47.75,47.76,47.73,47.73,16700.0,36.7988,36.8065,36.7833,36.7833,16700.0
2007-10-12 14:25:00,47.72,47.72,47.58,47.58,5700.0,36.7756,36.7756,36.6677,36.6677,5700.0
2007-10-12 14:30:00,47.56,47.59,47.38,47.41,14200.0,36.6523,36.6754,36.5136,36.5367,14200.0
2007-10-12 14:35:00,47.42,47.6,47.42,47.56,20400.0,36.5444,36.6832,36.5444,36.6523,20400.0
2007-10-12 14:40:00,47.54,47.54,47.49,47.5,10600.0,36.6369,36.6369,36.5984,36.6061,10600.0
2007-10-12 14:45:00,47.51,47.52,47.5,47.52,10500.0,36.6138,36.6215,36.6061,36.6215,10500.0
2007-10-12 14:50:00,47.52,47.56,47.49,47.5,5900.0,36.6215,36.6523,36.5984,36.6061,5900.0
2007-10-12 14:55:00,47.49,47.5,47.39,47.46,6200.0,36.5984,36.6061,36.5213,36.5753,6200.0
2007-10-12 15:00:00,47.44,47.47,47.26,47.28,18500.0,36.5599,36.583,36.4211,36.4365,18500.0
2007-10-12 15:05:00,47.25,47.4,47.19,47.39,17700.0,36.4134,36.529,36.3672,36.5213,17700.0
2007-10-12 15:10:00,47.4,47.4,47.32,47.36,13600.0,36.529,36.529,36.4674,36.4982,13600.0
2007-10-12 15:15:00,47.35,47.39,47.34,47.36,12500.0,36.4905,36.5213,36.4828,36.4982,12500.0
2007-10-12 15:20:00,47.37,47.5,47.32,47.48,14100.0,36.5059,36.6061,36.4674,36.5907,14100.0
2007-10-12 15:25:00,47.47,47.48,47.33,47.42,13200.0,36.583,36.5907,36.4751,36.5444,13200.0
2007-10-12 15:30:00,47.43,47.54,47.41,47.5,16800.0,36.5521,36.6369,36.5367,36.6061,16800.0
2007-10-12 15:35:00,47.5,47.62,47.5,47.51,19400.0,36.6061,36.6986,36.6061,36.6138,19400.0
2007-10-12 15:40:00,47.52,47.62,47.49,47.49,31000.0,36.6215,36.6986,36.5984,36.5984,31000.0
2007-10-12 15:45:00,47.49,47.61,47.49,47.52,31300.0,36.5984,36.6909,36.5984,36.6215,31300.0
2007-10-12 15:50:00,47.48,47.71,47.4,47.65,67200.0,36.5907,36.7679,36.529,36.7217,67200.0
2007-10-12 15:55:00,47.66,47.8,47.56,47.56,54000.0,36.7294,36.8373,36.6523,36.6523,54000.0
2007-10-15 09:30:00,47.9,48.15,47.84,48.15,14500.0,36.9144,37.107,36.8681,37.107,14500.0
2007-10-15 09:35:00,48.18,48.22,48.09,48.15,6300.0,37.1301,37.161,37.0608,37.107,6300.0
2007-10-15 09:40:00,48.15,48.36,48.15,48.36,23400.0,37.107,37.2689,37.107,37.2689,23400.0
2007-10-15 09:45:00,48.37,48.37,48.15,48.24,24400.0,37.2766,37.2766,37.107,37.1764,24400.0
2007-10-15 09:50:00,48.13,48.32,48.07,48.07,14700.0,37.0916,37.238,37.0454,37.0454,14700.0
2007-10-15 09:55:00,48.06,48.21,48.0,48.02,11700.0,37.0377,37.1533,36.9914,37.0068,11700.0
2007-10-15 10:00:00,48.02,48.12,47.97,47.98,12900.0,37.0068,37.0839,36.9683,36.976,12900.0
2007-10-15 10:05:00,47.98,47.98,47.63,47.71,7800.0,36.976,36.976,36.7063,36.7679,7800.0
2007-10-15 10:10:00,47.7,47.73,47.68,47.7,5100.0,36.7602,36.7833,36.7448,36.7602,5100.0
2007-10-15 10:15:00,47.71,47.93,47.71,47.77,10000.0,36.7679,36.9375,36.7679,36.8142,10000.0
2007-10-15 10:20:00,47.78,47.92,47.74,47.87,37100.0,36.8219,36.9298,36.791,36.8912,37100.0
2007-10-15 10:25:00,47.9,47.9,47.75,47.77,4100.0,36.9144,36.9144,36.7988,36.8142,4100.0
2007-10-15 10:30:00,47.78,47.8,47.76,47.8,3600.0,36.8219,36.8373,36.8065,36.8373,3600.0
2007-10-15 10:35:00,47.8,47.81,47.56,47.58,7100.0,36.8373,36.845,36.6523,36.6677,7100.0
2007-10-15 10:40:00,47.58,47.58,47.32,47.32,7900.0,36.6677,36.6677,36.4674,36.4674,7900.0
2007-10-15 10:45:00,47.3,47.36,47.26,47.3,10000.0,36.452,36.4982,36.4211,36.452,10000.0
2007-10-15 10:50:00,47.33,47.35,47.28,47.33,10800.0,36.4751,36.4905,36.4365,36.4751,10800.0
2007-10-15 10:55:00,47.33,47.35,47.18,47.2,11600.0,36.4751,36.4905,36.3595,36.3749,11600.0
2007-10-15 11:00:00,47.21,47.23,47.16,47.19,7800.0,36.3826,36.398,36.3441,36.3672,7800.0
2007-10-15 11:05:00,47.19,47.22,47.15,47.18,10200.0,36.3672,36.3903,36.3364,36.3595,10200.0
2007-10-15 11:10:00,47.19,47.19,47.08,47.18,9200.0,36.3672,36.3672,36.2824,36.3595,9200.0
2007-10-15 11:15:00,47.22,47.22,46.98,46.98,11500.0,36.3903,36.3903,36.2054,36.2054,11500.0
2007-10-15 11:20:00,46.98,47.01,46.81,46.88,12300.0,36.2054,36.2285,36.0743,36.1283,12300.0
2007-10-15 11:25:00,46.85,47.05,46.84,47.04,10500.0,36.1052,36.2593,36.0975,36.2516,10500.0
2007-10-15 11:30:00,47.03,47.04,46.92,46.97,17400.0,36.2439,36.2516,36.1591,36.1976,17400.0
2007-10-15 11:35:00,47.0,47.19,46.98,47.19,17000.0,36.2208,36.3672,36.2054,36.3672,17000.0
2007-10-15 11:40:00,47.19,47.19,47.04,47.06,13600.0,36.3672,36.3672,36.2516,36.267,13600.0
2007-10-15 11:45:00,47.05,47.05,46.96,46.96,6900.0,36.2593,36.2593,36.1899,36.1899,6900.0
2007-10-15 11:50:00,46.96,46.99,46.94,46.99,5800.0,36.1899,36.2131,36.1745,36.2131,5800.0
2007-10-15 11:55:00,46.98,47.15,46.98,47.14,7300.0,36.2054,36.3364,36.2054,36.3287,7300.0
2007-10-15 12:00:00,47.14,47.14,47.04,47.07,8200.0,36.3287,36.3287,36.2516,36.2747,8200.0
2007-10-15 12:05:00,47.07,47.11,47.05,47.07,8800.0,36.2747,36.3055,36.2593,36.2747,8800.0
2007-10-15 12:10:00,47.11,47.29,47.11,47.29,4800.0,36.3055,36.4443,36.3055,36.4443,4800.0
2007-10-15 12:15:00,47.27,47.28,47.24,47.24,6800.0,36.4288,36.4365,36.4057,36.4057,6800.0
2007-10-15 12:20:00,47.25,47.29,47.25,47.29,4400.0,36.4134,36.4443,36.4134,36.4443,4400.0
2007-10-15 12:25:00,47.31,47.4,47.31,47.38,7900.0,36.4597,36.529,36.4597,36.5136,7900.0
2007-10-15 12:30:00,47.39,47.39,47.33,47.36,6100.0,36.5213,36.5213,36.4751,36.4982,6100.0
2007-10-15 12:35:00,47.36,47.51,47.36,47.49,7400.0,36.4982,36.6138,36.4982,36.5984,7400.0
2007-10-15 12:40:00,47.47,47.47,47.23,47.23,7900.0,36.583,36.583,36.398,36.398,7900.0
2007-10-15 12:45:00,47.22,47.23,46.98,46.98,6900.0,36.3903,36.398,36.2054,36.2054,6900.0
2007-10-15 12:50:00,47.0,47.05,46.95,47.02,22200.0,36.2208,36.2593,36.1822,36.2362,22200.0
2007-10-15 12:55:00,47.03,47.06,47.0,47.0,4600.0,36.2439,36.267,36.2208,36.2208,4600.0
2007-10-15 13:00:00,47.01,47.01,46.89,46.89,7100.0,36.2285,36.2285,36.136,36.136,7100.0
2007-10-15 13:05:00,46.89,46.89,46.83,46.83,6400.0,36.136,36.136,36.0898,36.0898,6400.0
2007-10-15 13:10:00,46.83,46.83,46.8,46.8,4300.0,36.0898,36.0898,36.0666,36.0666,4300.0
2007-10-15 13:15:00,46.79,47.0,46.79,47.0,6500.0,36.0589,36.2208,36.0589,36.2208,6500.0
2007-10-15 13:20:00,47.0,47.09,46.95,46.95,10000.0,36.2208,36.2901,36.1822,36.1822,10000.0
2007-10-15 13:25:00,46.96,47.07,46.96,47.07,6200.0,36.1899,36.2747,36.1899,36.2747,6200.0
2007-10-15 13:30:00,47.08,47.09,46.91,46.95,11400.0,36.2824,36.2901,36.1514,36.1822,11400.0
2007-10-15 13:35:00,46.93,47.03,46.91,47.03,7000.0,36.1668,36.2439,36.1514,36.2439,7000.0
2007-10-15 13:40:00,47.04,47.06,47.01,47.01,4500.0,36.2516,36.267,36.2285,36.2285,4500.0
2007-10-15 13:45:00,46.97,46.97,46.86,46.92,11200.0,36.1976,36.1976,36.1129,36.1591,11200.0
2007-10-15 13:50:00,46.96,47.02,46.96,46.99,2900.0,36.1899,36.2362,36.1899,36.2131,2900.0
2007-10-15 13:55:00,46.99,47.04,46.99,46.99,5900.0,36.2131,36.2516,36.2131,36.2131,5900.0
2007-10-15 14:00:00,46.98,46.98,46.87,46.87,5700.0,36.2054,36.2054,36.1206,36.1206,5700.0
2007-10-15 14:05:00,46.84,46.84,46.69,46.7,7500.0,36.0975,36.0975,35.9819,35.9896,7500.0
2007-10-15 14:10:00,46.7,46.7,46.58,46.64,15600.0,35.9896,35.9896,35.8971,35.9433,15600.0
2007-10-15 14:15:00,46.65,46.79,46.64,46.76,6200.0,35.951,36.0589,35.9433,36.0358,6200.0
2007-10-15 14:20:00,46.74,46.74,46.69,46.69,4300.0,36.0204,36.0204,35.9819,35.9819,4300.0
2007-10-15 14:25:00,46.68,46.86,46.63,46.84,4300.0,35.9742,36.1129,35.9356,36.0975,4300.0
2007-10-15 14:30:00,46.84,46.84,46.67,46.67,9600.0,36.0975,36.0975,35.9664,35.9664,9600.0
2007-10-15 14:35:00,46.66,46.77,46.59,46.76,6500.0,35.9587,36.0435,35.9048,36.0358,6500.0
2007-10-15 14:40:00,46.76,46.86,46.75,46.86,10200.0,36.0358,36.1129,36.0281,36.1129,10200.0
2007-10-15 14:45:00,46.9,46.91,46.88,46.89,2700.0,36.1437,36.1514,36.1283,36.136,2700.0
2007-10-15 14:50:00,46.88,46.93,46.87,46.87,5200.0,36.1283,36.1668,36.1206,36.1206,5200.0
2007-10-15 14:55:00,46.87,46.96,46.85,46.96,6600.0,36.1206,36.1899,36.1052,36.1899,6600.0
2007-10-15 15:00:00,46.98,47.12,46.93,46.98,12700.0,36.2054,36.3132,36.1668,36.2054,12700.0
2007-10-15 15:05:00,46.98,47.02,46.88,46.9,11100.0,36.2054,36.2362,36.1283,36.1437,11100.0
2007-10-15 15:10:00,46.88,47.04,46.88,46.95,13200.0,36.1283,36.2516,36.1283,36.1822,13200.0
2007-10-15 15:15:00,46.91,46.93,46.76,46.93,6400.0,36.1514,36.1668,36.0358,36.1668,6400.0
2007-10-15 15:20:00,46.93,46.98,46.8,46.8,7500.0,36.1668,36.2054,36.0666,36.0666,7500.0
2007-10-15 15:25:00,46.79,46.91,46.76,46.89,17400.0,36.0589,36.1514,36.0358,36.136,17400.0
2007-10-15 15:30:00,46.95,46.96,46.83,46.84,7800.0,36.1822,36.1899,36.0898,36.0975,7800.0
2007-10-15 15:35:00,46.83,46.94,46.83,46.87,5500.0,36.0898,36.1745,36.0898,36.1206,5500.0
2007-10-15 15:40:00,46.87,46.88,46.74,46.79,23800.0,36.1206,36.1283,36.0204,36.0589,23800.0
2007-10-15 15:45:00,46.79,46.96,46.78,46.94,14900.0,36.0589,36.1899,36.0512,36.1745,14900.0
2007-10-15 15:50:00,46.94,46.94,46.81,46.92,10800.0,36.1745,36.1745,36.0743,36.1591,10800.0
2007-10-15 15:55:00,46.93,47.05,46.89,47.02,21300.0,36.1668,36.2593,36.136,36.2362,21300.0
2007-10-16 09:30:00,47.03,47.19,46.84,46.92,6000.0,36.2439,36.3672,36.0975,36.1591,6000.0
2007-10-16 09:35:00,46.86,46.86,46.68,46.74,4300.0,36.1129,36.1129,35.9742,36.0204,4300.0
2007-10-16 09:40:00,46.81,46.95,46.71,46.72,6200.0,36.0743,36.1822,35.9973,36.005,6200.0
2007-10-16 09:45:00,46.79,46.93,46.79,46.86,4500.0,36.0589,36.1668,36.0589,36.1129,4500.0
2007-10-16 09:50:00,46.8,46.9,46.74,46.9,3900.0,36.0666,36.1437,36.0204,36.1437,3900.0
2007-10-16 09:55:00,46.91,47.0,46.91,46.99,7000.0,36.1514,36.2208,36.1514,36.2131,7000.0
2007-10-16 10:00:00,47.0,47.04,46.67,46.76,25200.0,36.2208,36.2516,35.9664,36.0358,25200.0
2007-10-16 10:05:00,46.81,47.0,46.77,47.0,12700.0,36.0743,36.2208,36.0435,36.2208,12700.0
2007-10-16 10:10:00,46.97,46.98,46.58,46.58,9900.0,36.1976,36.2054,35.8971,35.8971,9900.0
2007-10-16 10:15:00,46.6,46.6,46.43,46.53,8400.0,35.9125,35.9125,35.7815,35.8586,8400.0
2007-10-16 10:20:00,46.54,46.6,46.4,46.42,10100.0,35.8663,35.9125,35.7584,35.7738,10100.0
2007-10-16 10:25:00,46.45,46.47,46.36,46.43,6800.0,35.7969,35.8123,35.7275,35.7815,6800.0
2007-10-16 10:30:00,46.46,46.46,46.36,46.4,12300.0,35.8046,35.8046,35.7275,35.7584,12300.0
2007-10-16 10:35:00,46.38,46.45,46.3,46.32,15200.0,35.743,35.7969,35.6813,35.6967,15200.0
2007-10-16 10:40:00,46.32,46.42,46.32,46.4,6000.0,35.6967,35.7738,35.6967,35.7584,6000.0
2007-10-16 10:45:00,46.4,46.44,46.39,46.42,8500.0,35.7584,35.7892,35.7507,35.7738,8500.0
2007-10-16 10:50:00,46.42,46.43,46.25,46.31,12000.0,35.7738,35.7815,35.6428,35.689,12000.0
2007-10-16 10:55:00,46.35,46.38,46.32,46.35,8300.0,35.7198,35.743,35.6967,35.7198,8300.0
2007-10-16 11:00:00,46.36,46.57,46.35,46.54,11900.0,35.7275,35.8894,35.7198,35.8663,11900.0
2007-10-16 11:05:00,46.56,46.6,46.52,46.6,7700.0,35.8817,35.9125,35.8508,35.9125,7700.0
2007-10-16 11:10:00,46.53,46.57,46.39,46.39,11000.0,35.8586,35.8894,35.7507,35.7507,11000.0
2007-10-16 11:15:00,46.45,46.47,46.28,46.3,9700.0,35.7969,35.8123,35.6659,35.6813,9700.0
2007-10-16 11:20:00,46.3,46.36,46.28,46.34,5900.0,35.6813,35.7275,35.6659,35.7121,5900.0
2007-10-16 11:25:00,46.34,46.4,46.32,46.4,7500.0,35.7121,35.7584,35.6967,35.7584,7500.0
2007-10-16 11:30:00,46.41,46.47,46.38,46.41,13500.0,35.7661,35.8123,35.743,35.7661,13500.0
2007-10-16 11:35:00,46.39,46.4,46.24,46.3,24800.0,35.7507,35.7584,35.6351,35.6813,24800.0
2007-10-16 11:40:00,46.29,46.32,46.27,46.31,6000.0,35.6736,35.6967,35.6582,35.689,6000.0
2007-10-16 11:45:00,46.3,46.3,46.06,46.08,13100.0,35.6813,35.6813,35.4963,35.5118,13100.0
2007-10-16 11:50:00,46.1,46.14,46.08,46.14,3100.0,35.5272,35.558,35.5118,35.558,3100.0
2007-10-16 11:55:00,46.1,46.1,46.0,46.01,4100.0,35.5272,35.5272,35.4501,35.4578,4100.0
2007-10-16 12:00:00,46.01,46.2,46.01,46.2,4200.0,35.4578,35.6042,35.4578,35.6042,4200.0
2007-10-16 12:05:00,46.19,46.23,46.07,46.07,20700.0,35.5965,35.6274,35.5041,35.5041,20700.0
2007-10-16 12:10:00,46.07,46.2,45.96,45.96,14900.0,35.5041,35.6042,35.4193,35.4193,14900.0
2007-10-16 12:15:00,45.97,45.98,45.93,45.95,10500.0,35.427,35.4347,35.3962,35.4116,10500.0
2007-10-16 12:20:00,45.92,45.92,45.71,45.77,15700.0,35.3885,35.3885,35.2266,35.2729,15700.0
2007-10-16 12:25:00,45.77,45.88,45.7,45.88,13600.0,35.2729,35.3576,35.2189,35.3576,13600.0
2007-10-16 12:30:00,45.92,45.94,45.9,45.91,9200.0,35.3885,35.4039,35.373,35.3807,9200.0
2007-10-16 12:35:00,45.89,45.92,45.88,45.91,5500.0,35.3653,35.3885,35.3576,35.3807,5500.0
2007-10-16 12:40:00,45.9,45.95,45.75,45.78,17500.0,35.373,35.4116,35.2574,35.2806,17500.0
2007-10-16 12:45:00,45.79,45.81,45.76,45.8,12400.0,35.2883,35.3037,35.2652,35.296,12400.0
2007-10-16 12:50:00,45.8,45.8,45.78,45.78,2900.0,35.296,35.296,35.2806,35.2806,2900.0
2007-10-16 12:55:00,45.78,45.8,45.73,45.74,5900.0,35.2806,35.296,35.242,35.2497,5900.0
2007-10-16 13:00:00,45.74,45.74,45.64,45.65,12100.0,35.2497,35.2497,35.1727,35.1804,12100.0
2007-10-16 13:05:00,45.65,45.67,45.49,45.51,13900.0,35.1804,35.1958,35.0571,35.0725,13900.0
2007-10-16 13:10:00,45.53,45.6,45.47,45.52,7200.0,35.0879,35.1418,35.0417,35.0802,7200.0
2007-10-16 13:15:00,45.49,45.59,45.47,45.53,12700.0,35.0571,35.1341,35.0417,35.0879,12700.0
2007-10-16 13:20:00,45.53,45.55,45.49,45.55,10600.0,35.0879,35.1033,35.0571,35.1033,10600.0
2007-10-16 13:25:00,45.56,45.6,45.53,45.56,5100.0,35.111,35.1418,35.0879,35.111,5100.0
2007-10-16 13:30:00,45.56,45.57,45.42,45.43,28100.0,35.111,35.1187,35.0031,35.0108,28100.0
2007-10-16 13:35:00,45.45,45.54,45.44,45.52,24400.0,35.0262,35.0956,35.0185,35.0802,24400.0
2007-10-16 13:40:00,45.52,45.52,45.41,45.5,23000.0,35.0802,35.0802,34.9954,35.0648,23000.0
2007-10-16 13:45:00,45.5,45.54,45.36,45.48,7700.0,35.0648,35.0956,34.9569,35.0494,7700.0
2007-10-16 13:50:00,45.47,45.5,45.37,45.42,14200.0,35.0417,35.0648,34.9646,35.0031,14200.0
2007-10-16 13:55:00,45.4,45.48,45.31,45.48,24100.0,34.9877,35.0494,34.9184,35.0494,24100.0
2007-10-16 14:00:00,45.46,45.85,45.45,45.85,15200.0,35.034,35.3345,35.0262,35.3345,15200.0
2007-10-16 14:05:00,45.85,45.85,45.57,45.71,18900.0,35.3345,35.3345,35.1187,35.2266,18900.0
2007-10-16 14:10:00,45.73,45.77,45.64,45.69,14700.0,35.242,35.2729,35.1727,35.2112,14700.0
2007-10-16 14:15:00,45.67,45.69,45.57,45.63,26300.0,35.1958,35.2112,35.1187,35.165,26300.0
2007-10-16 14:20:00,45.62,45.62,45.52,45.55,15500.0,35.1573,35.1573,35.0802,35.1033,15500.0
2007-10-16 14:25:00,45.52,45.57,45.35,45.37,35400.0,35.0802,35.1187,34.9492,34.9646,35400.0
2007-10-16 14:30:00,45.37,45.37,45.25,45.28,22500.0,34.9646,34.9646,34.8721,34.8952,22500.0
2007-10-16 14:35:00,45.27,45.32,45.23,45.24,10200.0,34.8875,34.9261,34.8567,34.8644,10200.0
2007-10-16 14:40:00,45.24,45.28,45.24,45.27,9000.0,34.8644,34.8952,34.8644,34.8875,9000.0
2007-10-16 14:45:00,45.25,45.3,45.21,45.28,11300.0,34.8721,34.9107,34.8413,34.8952,11300.0
2007-10-16 14:50:00,45.28,45.42,45.26,45.34,34700.0,34.8952,35.0031,34.8798,34.9415,34700.0
2007-10-16 14:55:00,45.34,45.43,45.27,45.43,22700.0,34.9415,35.0108,34.8875,35.0108,22700.0
2007-10-16 15:00:00,45.44,45.53,45.43,45.49,21200.0,35.0185,35.0879,35.0108,35.0571,21200.0
2007-10-16 15:05:00,45.47,45.47,45.32,45.42,24600.0,35.0417,35.0417,34.9261,35.0031,24600.0
2007-10-16 15:10:00,45.43,45.58,45.43,45.55,20900.0,35.0108,35.1264,35.0108,35.1033,20900.0
2007-10-16 15:15:00,45.58,45.75,45.58,45.67,20900.0,35.1264,35.2574,35.1264,35.1958,20900.0
2007-10-16 15:20:00,45.66,45.67,45.48,45.52,23200.0,35.1881,35.1958,35.0494,35.0802,23200.0
2007-10-16 15:25:00,45.52,45.63,45.42,45.46,57900.0,35.0802,35.165,35.0031,35.034,57900.0
2007-10-16 15:30:00,45.46,45.6,45.44,45.57,32500.0,35.034,35.1418,35.0185,35.1187,32500.0
2007-10-16 15:35:00,45.59,45.65,45.55,45.59,21200.0,35.1341,35.1804,35.1033,35.1341,21200.0
2007-10-16 15:40:00,45.59,45.59,45.46,45.51,19400.0,35.1341,35.1341,35.034,35.0725,19400.0
2007-10-16 15:45:00,45.51,45.55,45.4,45.4,24200.0,35.0725,35.1033,34.9877,34.9877,24200.0
2007-10-16 15:50:00,45.38,45.46,45.35,45.45,24200.0,34.9723,35.034,34.9492,35.0262,24200.0
2007-10-16 15:55:00,45.45,45.5,45.33,45.33,35000.0,35.0262,35.0648,34.9338,34.9338,35000.0
2007-10-17 09:30:00,46.45,47.21,46.45,47.21,20400.0,35.7969,36.3826,35.7969,36.3826,20400.0
2007-10-17 09:35:00,47.07,47.21,46.69,46.69,52000.0,36.2747,36.3826,35.9819,35.9819,52000.0
2007-10-17 09:40:00,46.6,47.31,46.39,46.93,33600.0,35.9125,36.4597,35.7507,36.1668,33600.0
2007-10-17 09:45:00,46.92,46.95,46.75,46.91,10500.0,36.1591,36.1822,36.0281,36.1514,10500.0
2007-10-17 09:50:00,46.91,46.91,46.75,46.77,7400.0,36.1514,36.1514,36.0281,36.0435,7400.0
2007-10-17 09:55:00,46.77,46.94,46.72,46.83,13200.0,36.0435,36.1745,36.005,36.0898,13200.0
2007-10-17 10:00:00,46.84,46.92,46.75,46.77,11100.0,36.0975,36.1591,36.0281,36.0435,11100.0
2007-10-17 10:05:00,46.77,47.22,46.72,47.21,38500.0,36.0435,36.3903,36.005,36.3826,38500.0
2007-10-17 10:10:00,47.2,47.2,46.86,46.9,9600.0,36.3749,36.3749,36.1129,36.1437,9600.0
2007-10-17 10:15:00,46.9,46.93,46.75,46.91,10500.0,36.1437,36.1668,36.0281,36.1514,10500.0
2007-10-17 10:20:00,46.91,46.97,46.84,46.84,8000.0,36.1514,36.1976,36.0975,36.0975,8000.0
2007-10-17 10:25:00,46.83,46.87,46.63,46.64,6100.0,36.0898,36.1206,35.9356,35.9433,6100.0
2007-10-17 10:30:00,46.67,46.76,46.63,46.75,7500.0,35.9664,36.0358,35.9356,36.0281,7500.0
2007-10-17 10:35:00,46.74,46.75,46.53,46.53,8000.0,36.0204,36.0281,35.8586,35.8586,8000.0
2007-10-17 10:40:00,46.57,46.6,46.5,46.57,10400.0,35.8894,35.9125,35.8354,35.8894,10400.0
2007-10-17 10:45:00,46.57,46.57,46.45,46.51,21500.0,35.8894,35.8894,35.7969,35.8431,21500.0
2007-10-17 10:50:00,46.52,46.64,46.5,46.6,16600.0,35.8508,35.9433,35.8354,35.9125,16600.0
2007-10-17 10:55:00,46.6,46.76,46.5,46.5,22700.0,35.9125,36.0358,35.8354,35.8354,22700.0
2007-10-17 11:00:00,46.5,46.52,46.41,46.52,11500.0,35.8354,35.8508,35.7661,35.8508,11500.0
2007-10-17 11:05:00,46.51,46.54,46.45,46.5,10600.0,35.8431,35.8663,35.7969,35.8354,10600.0
2007-10-17 11:10:00,46.5,46.63,46.5,46.63,5500.0,35.8354,35.9356,35.8354,35.9356,5500.0
2007-10-17 11:15:00,46.67,46.75,46.64,46.74,5000.0,35.9664,36.0281,35.9433,36.0204,5000.0
2007-10-17 11:20:00,46.74,46.74,46.56,46.62,2900.0,36.0204,36.0204,35.8817,35.9279,2900.0
2007-10-17 11:25:00,46.65,46.65,46.6,46.65,2000.0,35.951,35.951,35.9125,35.951,2000.0
2007-10-17 11:30:00,46.64,46.75,46.64,46.75,3600.0,35.9433,36.0281,35.9433,36.0281,3600.0
2007-10-17 11:35:00,46.78,46.82,46.78,46.8,3600.0,36.0512,36.082,36.0512,36.0666,3600.0
2007-10-17 11:40:00,46.81,46.88,46.81,46.87,4100.0,36.0743,36.1283,36.0743,36.1206,4100.0
2007-10-17 11:45:00,46.85,46.85,46.75,46.75,2400.0,36.1052,36.1052,36.0281,36.0281,2400.0
2007-10-17 11:50:00,46.77,46.88,46.75,46.88,2200.0,36.0435,36.1283,36.0281,36.1283,2200.0
2007-10-17 11:55:00,46.85,46.87,46.85,46.87,1000.0,36.1052,36.1206,36.1052,36.1206,1000.0
2007-10-17 12:00:00,46.85,46.85,46.75,46.76,5500.0,36.1052,36.1052,36.0281,36.0358,5500.0
2007-10-17 12:05:00,46.75,46.85,46.75,46.85,28900.0,36.0281,36.1052,36.0281,36.1052,28900.0
2007-10-17 12:10:00,46.85,46.85,46.67,46.79,20200.0,36.1052,36.1052,35.9664,36.0589,20200.0
2007-10-17 12:15:00,46.8,46.87,46.8,46.84,3900.0,36.0666,36.1206,36.0666,36.0975,3900.0
2007-10-17 12:20:00,46.84,46.87,46.82,46.82,1900.0,36.0975,36.1206,36.082,36.082,1900.0
2007-10-17 12:25:00,46.8,46.8,46.58,46.71,13300.0,36.0666,36.0666,35.8971,35.9973,13300.0
2007-10-17 12:30:00,46.73,46.77,46.63,46.7,5900.0,36.0127,36.0435,35.9356,35.9896,5900.0
2007-10-17 12:35:00,46.7,46.71,46.6,46.64,2800.0,35.9896,35.9973,35.9125,35.9433,2800.0
2007-10-17 12:40:00,46.61,46.67,46.58,46.58,2700.0,35.9202,35.9664,35.8971,35.8971,2700.0
2007-10-17 12:45:00,46.61,46.62,46.54,46.56,2700.0,35.9202,35.9279,35.8663,35.8817,2700.0
2007-10-17 12:50:00,46.56,46.56,46.47,46.47,6100.0,35.8817,35.8817,35.8123,35.8123,6100.0
2007-10-17 12:55:00,46.47,46.47,46.4,46.44,19200.0,35.8123,35.8123,35.7584,35.7892,19200.0
2007-10-17 13:00:00,46.45,46.52,46.44,46.49,4600.0,35.7969,35.8508,35.7892,35.8277,4600.0
2007-10-17 13:05:00,46.53,46.7,46.44,46.58,16600.0,35.8586,35.9896,35.7892,35.8971,16600.0
2007-10-17 13:10:00,46.58,46.6,46.47,46.59,13800.0,35.8971,35.9125,35.8123,35.9048,13800.0
2007-10-17 13:15:00,46.61,46.62,46.53,46.55,3500.0,35.9202,35.9279,35.8586,35.874,3500.0
2007-10-17 13:20:00,46.55,46.55,46.44,46.47,9300.0,35.874,35.874,35.7892,35.8123,9300.0
2007-10-17 13:25:00,46.47,46.47,46.35,46.35,10300.0,35.8123,35.8123,35.7198,35.7198,10300.0
2007-10-17 13:30:00,46.36,46.44,46.33,46.42,8600.0,35.7275,35.7892,35.7044,35.7738,8600.0
2007-10-17 13:35:00,46.45,46.58,46.44,46.45,5100.0,35.7969,35.8971,35.7892,35.7969,5100.0
2007-10-17 13:40:00,46.45,46.45,46.37,46.38,8000.0,35.7969,35.7969,35.7353,35.743,8000.0
2007-10-17 13:45:00,46.39,46.42,46.36,46.36,10800.0,35.7507,35.7738,35.7275,35.7275,10800.0
2007-10-17 13:50:00,46.37,46.38,46.12,46.12,8800.0,35.7353,35.743,35.5426,35.5426,8800.0
2007-10-17 13:55:00,46.12,46.25,46.11,46.16,7000.0,35.5426,35.6428,35.5349,35.5734,7000.0
2007-10-17 14:00:00,46.11,46.25,46.08,46.19,14700.0,35.5349,35.6428,35.5118,35.5965,14700.0
2007-10-17 14:05:00,46.18,46.35,46.16,46.35,9300.0,35.5888,35.7198,35.5734,35.7198,9300.0
2007-10-17 14:10:00,46.34,46.34,46.17,46.3,9500.0,35.7121,35.7121,35.5811,35.6813,9500.0
2007-10-17 14:15:00,46.25,46.26,46.16,46.26,4200.0,35.6428,35.6505,35.5734,35.6505,4200.0
2007-10-17 14:20:00,46.28,46.3,46.17,46.26,7000.0,35.6659,35.6813,35.5811,35.6505,7000.0
2007-10-17 14:25:00,46.3,46.3,46.21,46.26,10100.0,35.6813,35.6813,35.6119,35.6505,10100.0
2007-10-17 14:30:00,46.26,46.26,46.1,46.13,5800.0,35.6505,35.6505,35.5272,35.5503,5800.0
2007-10-17 14:35:00,46.11,46.11,46.05,46.09,6400.0,35.5349,35.5349,35.4886,35.5195,6400.0
2007-10-17 14:40:00,46.1,46.31,46.06,46.31,8800.0,35.5272,35.689,35.4963,35.689,8800.0
2007-10-17 14:45:00,46.32,46.34,46.29,46.32,2900.0,35.6967,35.7121,35.6736,35.6967,2900.0
2007-10-17 14:50:00,46.31,46.33,46.25,46.26,6800.0,35.689,35.7044,35.6428,35.6505,6800.0
2007-10-17 14:55:00,46.26,46.33,46.25,46.33,3300.0,35.6505,35.7044,35.6428,35.7044,3300.0
2007-10-17 15:00:00,46.3,46.4,46.26,46.26,10000.0,35.6813,35.7584,35.6505,35.6505,10000.0
2007-10-17 15:05:00,46.26,46.35,46.21,46.32,11200.0,35.6505,35.7198,35.6119,35.6967,11200.0
2007-10-17 15:10:00,46.27,46.29,46.18,46.24,19900.0,35.6582,35.6736,35.5888,35.6351,19900.0
2007-10-17 15:15:00,46.24,46.35,46.2,46.2,15000.0,35.6351,35.7198,35.6042,35.6042,15000.0
2007-10-17 15:20:00,46.2,46.23,46.17,46.22,9800.0,35.6042,35.6274,35.5811,35.6197,9800.0
2007-10-17 15:25:00,46.23,46.36,46.21,46.36,15600.0,35.6274,35.7275,35.6119,35.7275,15600.0
2007-10-17 15:30:00,46.36,46.4,46.21,46.25,10200.0,35.7275,35.7584,35.6119,35.6428,10200.0
2007-10-17 15:35:00,46.25,46.31,46.18,46.21,17400.0,35.6428,35.689,35.5888,35.6119,17400.0
2007-10-17 15:40:00,46.21,46.54,46.21,46.45,17300.0,35.6119,35.8663,35.6119,35.7969,17300.0
2007-10-17 15:45:00,46.45,46.67,46.45,46.55,16900.0,35.7969,35.9664,35.7969,35.874,16900.0
2007-10-17 15:50:00,46.55,46.55,46.46,46.47,6000.0,35.874,35.874,35.8046,35.8123,6000.0
2007-10-17 15:55:00,46.47,46.56,46.44,46.53,26600.0,35.8123,35.8817,35.7892,35.8586,26600.0
2007-10-18 09:30:00,46.29,46.5,46.29,46.5,4900.0,35.6736,35.8354,35.6736,35.8354,4900.0
2007-10-18 09:35:00,46.5,46.56,46.31,46.52,7200.0,35.8354,35.8817,35.689,35.8508,7200.0
2007-10-18 09:40:00,46.53,46.6,46.52,46.55,2900.0,35.8586,35.9125,35.8508,35.874,2900.0
2007-10-18 09:45:00,46.51,46.57,46.3,46.5,8600.0,35.8431,35.8894,35.6813,35.8354,8600.0
2007-10-18 09:50:00,46.49,46.58,46.4,46.48,4500.0,35.8277,35.8971,35.7584,35.82,4500.0
2007-10-18 09:55:00,46.45,46.51,46.39,46.48,6400.0,35.7969,35.8431,35.7507,35.82,6400.0
2007-10-18 10:00:00,46.42,46.42,46.24,46.26,8400.0,35.7738,35.7738,35.6351,35.6505,8400.0
2007-10-18 10:05:00,46.24,46.36,46.23,46.35,5400.0,35.6351,35.7275,35.6274,35.7198,5400.0
2007-10-18 10:10:00,46.28,46.37,46.22,46.29,18000.0,35.6659,35.7353,35.6197,35.6736,18000.0
2007-10-18 10:15:00,46.31,46.39,46.27,46.28,33400.0,35.689,35.7507,35.6582,35.6659,33400.0
2007-10-18 10:20:00,46.3,46.3,46.23,46.27,13800.0,35.6813,35.6813,35.6274,35.6582,13800.0
2007-10-18 10:25:00,46.27,46.43,46.1,46.21,30000.0,35.6582,35.7815,35.5272,35.6119,30000.0
2007-10-18 10:30:00,46.21,46.24,46.17,46.24,3500.0,35.6119,35.6351,35.5811,35.6351,3500.0
2007-10-18 10:35:00,46.28,46.32,46.17,46.2,10300.0,35.6659,35.6967,35.5811,35.6042,10300.0
2007-10-18 10:40:00,46.22,46.29,46.16,46.21,8300.0,35.6197,35.6736,35.5734,35.6119,8300.0
2007-10-18 10:45:00,46.2,46.28,46.18,46.2,10100.0,35.6042,35.6659,35.5888,35.6042,10100.0
2007-10-18 10:50:00,46.19,46.28,46.18,46.27,4800.0,35.5965,35.6659,35.5888,35.6582,4800.0
2007-10-18 10:55:00,46.27,46.27,46.18,46.2,4600.0,35.6582,35.6582,35.5888,35.6042,4600.0
2007-10-18 11:00:00,46.2,46.41,46.19,46.3,17300.0,35.6042,35.7661,35.5965,35.6813,17300.0
2007-10-18 11:05:00,46.3,46.44,46.28,46.28,10900.0,35.6813,35.7892,35.6659,35.6659,10900.0
2007-10-18 11:10:00,46.3,46.3,46.2,46.21,5600.0,35.6813,35.6813,35.6042,35.6119,5600.0
2007-10-18 11:15:00,46.22,46.23,46.19,46.19,2500.0,35.6197,35.6274,35.5965,35.5965,2500.0
2007-10-18 11:20:00,46.21,46.28,46.18,46.21,5200.0,35.6119,35.6659,35.5888,35.6119,5200.0
2007-10-18 11:25:00,46.21,46.26,46.19,46.23,2900.0,35.6119,35.6505,35.5965,35.6274,2900.0
2007-10-18 11:30:00,46.22,46.27,46.2,46.2,2600.0,35.6197,35.6582,35.6042,35.6042,2600.0
2007-10-18 11:35:00,46.2,46.25,46.2,46.24,1900.0,35.6042,35.6428,35.6042,35.6351,1900.0
2007-10-18 11:40:00,46.25,46.29,46.16,46.16,5600.0,35.6428,35.6736,35.5734,35.5734,5600.0
2007-10-18 11:45:00,46.17,46.2,46.16,46.18,1800.0,35.5811,35.6042,35.5734,35.5888,1800.0
2007-10-18 11:50:00,46.21,46.24,46.18,46.18,11600.0,35.6119,35.6351,35.5888,35.5888,11600.0
2007-10-18 11:55:00,46.18,46.22,46.18,46.2,29600.0,35.5888,35.6197,35.5888,35.6042,29600.0
2007-10-18 12:00:00,46.2,46.24,46.1,46.15,9800.0,35.6042,35.6351,35.5272,35.5657,9800.0
2007-10-18 12:05:00,46.15,46.2,46.13,46.16,3500.0,35.5657,35.6042,35.5503,35.5734,3500.0
2007-10-18 12:10:00,46.14,46.21,46.12,46.17,2500.0,35.558,35.6119,35.5426,35.5811,2500.0
2007-10-18 12:15:00,46.17,46.29,46.15,46.24,61600.0,35.5811,35.6736,35.5657,35.6351,61600.0
2007-10-18 12:20:00,46.25,46.39,46.24,46.35,4200.0,35.6428,35.7507,35.6351,35.7198,4200.0
2007-10-18 12:25:00,46.34,46.34,46.24,46.25,3600.0,35.7121,35.7121,35.6351,35.6428,3600.0
2007-10-18 12:30:00,46.26,46.31,46.25,46.28,2000.0,35.6505,35.689,35.6428,35.6659,2000.0
2007-10-18 12:35:00,46.28,46.32,46.28,46.29,3000.0,35.6659,35.6967,35.6659,35.6736,3000.0
2007-10-18 12:40:00,46.29,46.31,46.25,46.25,1600.0,35.6736,35.689,35.6428,35.6428,1600.0
2007-10-18 12:45:00,46.25,46.34,46.25,46.3,3600.0,35.6428,35.7121,35.6428,35.6813,3600.0
2007-10-18 12:50:00,46.34,46.39,46.31,46.32,4100.0,35.7121,35.7507,35.689,35.6967,4100.0
2007-10-18 12:55:00,46.32,46.32,46.27,46.27,1900.0,35.6967,35.6967,35.6582,35.6582,1900.0
2007-10-18 13:00:00,46.27,46.27,46.19,46.19,1100.0,35.6582,35.6582,35.5965,35.5965,1100.0
2007-10-18 13:05:00,46.15,46.15,46.1,46.1,2700.0,35.5657,35.5657,35.5272,35.5272,2700.0
2007-10-18 13:10:00,46.1,46.11,46.05,46.09,4000.0,35.5272,35.5349,35.4886,35.5195,4000.0
2007-10-18 13:15:00,46.12,46.27,46.09,46.24,6700.0,35.5426,35.6582,35.5195,35.6351,6700.0
2007-10-18 13:20:00,46.25,46.26,46.22,46.26,1100.0,35.6428,35.6505,35.6197,35.6505,1100.0
2007-10-18 13:25:00,46.28,46.29,46.24,46.24,1600.0,35.6659,35.6736,35.6351,35.6351,1600.0
2007-10-18 13:30:00,46.28,46.41,46.25,46.37,3000.0,35.6659,35.7661,35.6428,35.7353,3000.0
2007-10-18 13:35:00,46.38,46.43,46.38,46.39,2200.0,35.743,35.7815,35.743,35.7507,2200.0
2007-10-18 13:40:00,46.43,46.51,46.4,46.51,2400.0,35.7815,35.8431,35.7584,35.8431,2400.0
2007-10-18 13:45:00,46.5,46.53,46.47,46.53,2300.0,35.8354,35.8586,35.8123,35.8586,2300.0
2007-10-18 13:50:00,46.53,46.57,46.51,46.56,3300.0,35.8586,35.8894,35.8431,35.8817,3300.0
2007-10-18 13:55:00,46.57,46.77,46.57,46.73,9200.0,35.8894,36.0435,35.8894,36.0127,9200.0
2007-10-18 14:00:00,46.73,46.89,46.71,46.89,7800.0,36.0127,36.136,35.9973,36.136,7800.0
2007-10-18 14:05:00,46.88,46.9,46.72,46.72,6200.0,36.1283,36.1437,36.005,36.005,6200.0
2007-10-18 14:10:00,46.69,46.69,46.62,46.64,9000.0,35.9819,35.9819,35.9279,35.9433,9000.0
2007-10-18 14:15:00,46.63,46.63,46.51,46.52,27600.0,35.9356,35.9356,35.8431,35.8508,27600.0
2007-10-18 14:20:00,46.53,46.54,46.44,46.48,5000.0,35.8586,35.8663,35.7892,35.82,5000.0
2007-10-18 14:25:00,46.49,46.52,46.49,46.5,1900.0,35.8277,35.8508,35.8277,35.8354,1900.0
2007-10-18 14:30:00,46.5,46.57,46.43,46.55,4700.0,35.8354,35.8894,35.7815,35.874,4700.0
2007-10-18 14:35:00,46.53,46.55,46.52,46.54,1500.0,35.8586,35.874,35.8508,35.8663,1500.0
2007-10-18 14:40:00,46.55,46.58,46.51,46.51,3900.0,35.874,35.8971,35.8431,35.8431,3900.0
2007-10-18 14:45:00,46.5,46.5,46.37,46.41,4300.0,35.8354,35.8354,35.7353,35.7661,4300.0
2007-10-18 14:50:00,46.41,46.5,46.34,46.48,4900.0,35.7661,35.8354,35.7121,35.82,4900.0
2007-10-18 14:55:00,46.48,46.5,46.46,46.5,2100.0,35.82,35.8354,35.8046,35.8354,2100.0
2007-10-18 15:00:00,46.5,46.69,46.5,46.69,4600.0,35.8354,35.9819,35.8354,35.9819,4600.0
2007-10-18 15:05:00,46.7,46.7,46.59,46.59,4200.0,35.9896,35.9896,35.9048,35.9048,4200.0
2007-10-18 15:10:00,46.62,46.7,46.62,46.63,3500.0,35.9279,35.9896,35.9279,35.9356,3500.0
2007-10-18 15:15:00,46.64,46.73,46.6,46.68,4800.0,35.9433,36.0127,35.9125,35.9742,4800.0
2007-10-18 15:20:00,46.65,46.65,46.6,46.65,3000.0,35.951,35.951,35.9125,35.951,3000.0
2007-10-18 15:25:00,46.6,46.65,46.6,46.65,1500.0,35.9125,35.951,35.9125,35.951,1500.0
2007-10-18 15:30:00,46.61,46.64,46.6,46.61,4100.0,35.9202,35.9433,35.9125,35.9202,4100.0
2007-10-18 15:35:00,46.63,46.64,46.6,46.62,2700.0,35.9356,35.9433,35.9125,35.9279,2700.0
2007-10-18 15:40:00,46.61,46.66,46.6,46.61,5400.0,35.9202,35.9587,35.9125,35.9202,5400.0
2007-10-18 15:45:00,46.59,46.62,46.59,46.6,3100.0,35.9048,35.9279,35.9048,35.9125,3100.0
2007-10-18 15:50:00,46.61,46.63,46.58,46.6,11100.0,35.9202,35.9356,35.8971,35.9125,11100.0
2007-10-18 15:55:00,46.58,46.62,46.57,46.62,8000.0,35.8971,35.9279,35.8894,35.9279,8000.0
2007-10-19 09:30:00,46.49,46.49,46.25,46.35,6400.0,35.8277,35.8277,35.6428,35.7198,6400.0
2007-10-19 09:35:00,46.32,46.35,46.18,46.25,4400.0,35.6967,35.7198,35.5888,35.6428,4400.0
2007-10-19 09:40:00,46.14,46.57,46.14,46.57,8600.0,35.558,35.8894,35.558,35.8894,8600.0
2007-10-19 09:45:00,46.62,46.86,46.6,46.86,9000.0,35.9279,36.1129,35.9125,36.1129,9000.0
2007-10-19 09:50:00,46.85,46.9,46.67,46.67,3600.0,36.1052,36.1437,35.9664,35.9664,3600.0
2007-10-19 09:55:00,46.68,46.68,46.54,46.64,8300.0,35.9742,35.9742,35.8663,35.9433,8300.0
2007-10-19 10:00:00,46.63,46.63,46.4,46.4,4600.0,35.9356,35.9356,35.7584,35.7584,4600.0
2007-10-19 10:05:00,46.4,46.47,46.3,46.43,9000.0,35.7584,35.8123,35.6813,35.7815,9000.0
2007-10-19 10:10:00,46.46,46.48,46.41,46.43,1500.0,35.8046,35.82,35.7661,35.7815,1500.0
2007-10-19 10:15:00,46.46,46.47,46.36,46.36,3300.0,35.8046,35.8123,35.7275,35.7275,3300.0
2007-10-19 10:20:00,46.36,46.46,46.36,46.42,4300.0,35.7275,35.8046,35.7275,35.7738,4300.0
2007-10-19 10:25:00,46.45,46.52,46.4,46.41,13700.0,35.7969,35.8508,35.7584,35.7661,13700.0
2007-10-19 10:30:00,46.44,46.44,46.3,46.35,12900.0,35.7892,35.7892,35.6813,35.7198,12900.0
2007-10-19 10:35:00,46.35,46.45,46.35,46.45,8000.0,35.7198,35.7969,35.7198,35.7969,8000.0
2007-10-19 10:40:00,46.41,46.48,46.39,46.42,12900.0,35.7661,35.82,35.7507,35.7738,12900.0
2007-10-19 10:45:00,46.4,46.45,46.32,46.4,36300.0,35.7584,35.7969,35.6967,35.7584,36300.0
2007-10-19 10:50:00,46.41,46.5,46.36,46.47,7100.0,35.7661,35.8354,35.7275,35.8123,7100.0
2007-10-19 10:55:00,46.43,46.43,46.2,46.25,21500.0,35.7815,35.7815,35.6042,35.6428,21500.0
2007-10-19 11:00:00,46.23,46.39,46.22,46.36,6600.0,35.6274,35.7507,35.6197,35.7275,6600.0
2007-10-19 11:05:00,46.4,46.42,46.24,46.36,3900.0,35.7584,35.7738,35.6351,35.7275,3900.0
2007-10-19 11:10:00,46.38,46.44,46.38,46.43,800.0,35.743,35.7892,35.743,35.7815,800.0
2007-10-19 11:15:00,46.4,46.41,46.37,46.37,1900.0,35.7584,35.7661,35.7353,35.7353,1900.0
2007-10-19 11:20:00,46.37,46.37,46.26,46.35,6000.0,35.7353,35.7353,35.6505,35.7198,6000.0
2007-10-19 11:25:00,46.35,46.39,46.31,46.36,1600.0,35.7198,35.7507,35.689,35.7275,1600.0
2007-10-19 11:30:00,46.35,46.45,46.25,46.39,16500.0,35.7198,35.7969,35.6428,35.7507,16500.0
2007-10-19 11:35:00,46.39,46.48,46.38,46.39,9100.0,35.7507,35.82,35.743,35.7507,9100.0
2007-10-19 11:40:00,46.37,46.47,46.36,46.47,3500.0,35.7353,35.8123,35.7275,35.8123,3500.0
2007-10-19 11:45:00,46.48,46.55,46.44,46.55,8400.0,35.82,35.874,35.7892,35.874,8400.0
2007-10-19 11:50:00,46.6,46.66,46.48,46.63,5600.0,35.9125,35.9587,35.82,35.9356,5600.0
2007-10-19 11:55:00,46.64,46.68,46.5,46.58,8100.0,35.9433,35.9742,35.8354,35.8971,8100.0
2007-10-19 12:00:00,46.54,46.56,46.47,46.5,3300.0,35.8663,35.8817,35.8123,35.8354,3300.0
2007-10-19 12:05:00,46.5,46.59,46.48,46.53,4000.0,35.8354,35.9048,35.82,35.8586,4000.0
2007-10-19 12:10:00,46.54,46.54,46.47,46.5,2400.0,35.8663,35.8663,35.8123,35.8354,2400.0
2007-10-19 12:15:00,46.49,46.6,46.48,46.51,3900.0,35.8277,35.9125,35.82,35.8431,3900.0
2007-10-19 12:20:00,46.5,46.63,46.46,46.49,32200.0,35.8354,35.9356,35.8046,35.8277,32200.0
2007-10-19 12:25:00,46.51,46.51,46.47,46.47,4700.0,35.8431,35.8431,35.8123,35.8123,4700.0
2007-10-19 12:30:00,46.5,46.61,46.5,46.57,17200.0,35.8354,35.9202,35.8354,35.8894,17200.0
2007-10-19 12:35:00,46.57,46.73,46.57,46.73,3300.0,35.8894,36.0127,35.8894,36.0127,3300.0
2007-10-19 12:40:00,46.71,46.73,46.58,46.58,5000.0,35.9973,36.0127,35.8971,35.8971,5000.0
2007-10-19 12:45:00,46.6,46.72,46.58,46.68,4400.0,35.9125,36.005,35.8971,35.9742,4400.0
2007-10-19 12:50:00,46.67,46.67,46.6,46.63,2800.0,35.9664,35.9664,35.9125,35.9356,2800.0
2007-10-19 12:55:00,46.63,46.66,46.61,46.66,2300.0,35.9356,35.9587,35.9202,35.9587,2300.0
2007-10-19 13:00:00,46.65,46.77,46.61,46.64,15300.0,35.951,36.0435,35.9202,35.9433,15300.0
2007-10-19 13:05:00,46.61,46.64,46.53,46.55,9200.0,35.9202,35.9433,35.8586,35.874,9200.0
2007-10-19 13:10:00,46.56,46.65,46.53,46.65,3000.0,35.8817,35.951,35.8586,35.951,3000.0
2007-10-19 13:15:00,46.65,46.69,46.62,46.69,7400.0,35.951,35.9819,35.9279,35.9819,7400.0
2007-10-19 13:20:00,46.68,46.72,46.66,46.7,9300.0,35.9742,36.005,35.9587,35.9896,9300.0
2007-10-19 13:25:00,46.7,46.73,46.67,46.72,18500.0,35.9896,36.0127,35.9664,36.005,18500.0
2007-10-19 13:30:00,46.7,46.72,46.63,46.63,9300.0,35.9896,36.005,35.9356,35.9356,9300.0
2007-10-19 13:35:00,46.66,46.66,46.55,46.55,7900.0,35.9587,35.9587,35.874,35.874,7900.0
2007-10-19 13:40:00,46.55,46.61,46.53,46.59,10600.0,35.874,35.9202,35.8586,35.9048,10600.0
2007-10-19 13:45:00,46.61,46.77,46.61,46.72,4500.0,35.9202,36.0435,35.9202,36.005,4500.0
2007-10-19 13:50:00,46.71,46.75,46.71,46.73,4100.0,35.9973,36.0281,35.9973,36.0127,4100.0
2007-10-19 13:55:00,46.76,46.78,46.65,46.65,6700.0,36.0358,36.0512,35.951,35.951,6700.0
2007-10-19 14:00:00,46.65,46.65,46.55,46.55,30700.0,35.951,35.951,35.874,35.874,30700.0
2007-10-19 14:05:00,46.56,46.61,46.53,46.53,41100.0,35.8817,35.9202,35.8586,35.8586,41100.0
2007-10-19 14:10:00,46.55,46.77,46.55,46.75,17400.0,35.874,36.0435,35.874,36.0281,17400.0
2007-10-19 14:15:00,46.72,46.72,46.57,46.57,13400.0,36.005,36.005,35.8894,35.8894,13400.0
2007-10-19 14:20:00,46.57,46.74,46.54,46.65,12600.0,35.8894,36.0204,35.8663,35.951,12600.0
2007-10-19 14:25:00,46.64,46.78,46.63,46.72,9100.0,35.9433,36.0512,35.9356,36.005,9100.0
2007-10-19 14:30:00,46.71,46.8,46.7,46.77,5300.0,35.9973,36.0666,35.9896,36.0435,5300.0
2007-10-19 14:35:00,46.81,46.82,46.64,46.7,33100.0,36.0743,36.082,35.9433,35.9896,33100.0
2007-10-19 14:40:00,46.69,46.73,46.6,46.6,17900.0,35.9819,36.0127,35.9125,35.9125,17900.0
2007-10-19 14:45:00,46.6,46.65,46.56,46.62,7000.0,35.9125,35.951,35.8817,35.9279,7000.0
2007-10-19 14:50:00,46.63,46.63,46.55,46.6,29900.0,35.9356,35.9356,35.874,35.9125,29900.0
2007-10-19 14:55:00,46.57,46.62,46.54,46.59,17500.0,35.8894,35.9279,35.8663,35.9048,17500.0
2007-10-19 15:00:00,46.58,46.63,46.56,46.63,26200.0,35.8971,35.9356,35.8817,35.9356,26200.0
2007-10-19 15:05:00,46.62,46.68,46.6,46.67,33600.0,35.9279,35.9742,35.9125,35.9664,33600.0
2007-10-19 15:10:00,46.66,46.69,46.62,46.69,9000.0,35.9587,35.9819,35.9279,35.9819,9000.0
2007-10-19 15:15:00,46.67,46.69,46.62,46.63,10200.0,35.9664,35.9819,35.9279,35.9356,10200.0
2007-10-19 15:20:00,46.63,46.64,46.6,46.61,11400.0,35.9356,35.9433,35.9125,35.9202,11400.0
2007-10-19 15:25:00,46.61,46.69,46.53,46.62,14300.0,35.9202,35.9819,35.8586,35.9279,14300.0
2007-10-19 15:30:00,46.61,46.63,46.5,46.61,14700.0,35.9202,35.9356,35.8354,35.9202,14700.0
2007-10-19 15:35:00,46.61,46.7,46.52,46.67,20900.0,35.9202,35.9896,35.8508,35.9664,20900.0
2007-10-19 15:40:00,46.64,46.65,46.59,46.6,11100.0,35.9433,35.951,35.9048,35.9125,11100.0
2007-10-19 15:45:00,46.61,46.62,46.56,46.57,21700.0,35.9202,35.9279,35.8817,35.8894,21700.0
2007-10-19 15:50:00,46.58,46.6,46.5,46.56,18100.0,35.8971,35.9125,35.8354,35.8817,18100.0
2007-10-19 15:55:00,46.59,46.61,46.5,46.57,33400.0,35.9048,35.9202,35.8354,35.8894,33400.0
2007-10-22 09:30:00,45.86,45.86,45.25,45.75,8800.0,35.3422,35.3422,34.8721,35.2574,8800.0
2007-10-22 09:35:00,45.73,46.09,45.72,46.09,7200.0,35.242,35.5195,35.2343,35.5195,7200.0
2007-10-22 09:40:00,46.08,46.36,45.98,46.16,24100.0,35.5118,35.7275,35.4347,35.5734,24100.0
2007-10-22 09:45:00,46.16,46.38,45.94,46.38,13700.0,35.5734,35.743,35.4039,35.743,13700.0
2007-10-22 09:50:00,46.4,46.74,46.01,46.57,11200.0,35.7584,36.0204,35.4578,35.8894,11200.0
2007-10-22 09:55:00,46.61,46.63,46.32,46.45,8400.0,35.9202,35.9356,35.6967,35.7969,8400.0
2007-10-22 10:00:00,46.43,46.58,46.17,46.19,9900.0,35.7815,35.8971,35.5811,35.5965,9900.0
2007-10-22 10:05:00,46.18,46.76,46.15,46.64,16000.0,35.5888,36.0358,35.5657,35.9433,16000.0
2007-10-22 10:10:00,46.65,47.5,46.65,47.18,19700.0,35.951,36.6061,35.951,36.3595,19700.0
2007-10-22 10:15:00,47.2,47.23,46.71,46.71,7500.0,36.3749,36.398,35.9973,35.9973,7500.0
2007-10-22 10:20:00,46.77,46.86,46.39,46.39,17100.0,36.0435,36.1129,35.7507,35.7507,17100.0
2007-10-22 10:25:00,46.48,46.51,46.29,46.33,10100.0,35.82,35.8431,35.6736,35.7044,10100.0
2007-10-22 10:30:00,46.34,46.5,46.34,46.5,12200.0,35.7121,35.8354,35.7121,35.8354,12200.0
2007-10-22 10:35:00,46.51,46.56,46.3,46.32,53100.0,35.8431,35.8817,35.6813,35.6967,53100.0
2007-10-22 10:40:00,46.3,46.5,46.26,46.48,13800.0,35.6813,35.8354,35.6505,35.82,13800.0
2007-10-22 10:45:00,46.45,46.5,46.32,46.32,15300.0,35.7969,35.8354,35.6967,35.6967,15300.0
2007-10-22 10:50:00,46.37,46.5,46.24,46.25,12100.0,35.7353,35.8354,35.6351,35.6428,12100.0
2007-10-22 10:55:00,46.24,46.5,46.2,46.46,15700.0,35.6351,35.8354,35.6042,35.8046,15700.0
2007-10-22 11:00:00,46.43,46.5,46.32,46.32,9300.0,35.7815,35.8354,35.6967,35.6967,9300.0
2007-10-22 11:05:00,46.28,46.48,46.16,46.33,15500.0,35.6659,35.82,35.5734,35.7044,15500.0
2007-10-22 11:10:00,46.32,46.5,46.24,46.45,32600.0,35.6967,35.8354,35.6351,35.7969,32600.0
2007-10-22 11:15:00,46.43,46.49,46.31,46.45,16200.0,35.7815,35.8277,35.689,35.7969,16200.0
2007-10-22 11:20:00,46.42,46.45,46.3,46.3,9800.0,35.7738,35.7969,35.6813,35.6813,9800.0
2007-10-22 11:25:00,46.31,46.45,46.28,46.45,28400.0,35.689,35.7969,35.6659,35.7969,28400.0
2007-10-22 11:30:00,46.45,46.51,46.41,46.47,19800.0,35.7969,35.8431,35.7661,35.8123,19800.0
2007-10-22 11:35:00,46.45,46.48,46.31,46.31,15900.0,35.7969,35.82,35.689,35.689,15900.0
2007-10-22 11:40:00,46.31,46.4,46.28,46.4,25800.0,35.689,35.7584,35.6659,35.7584,25800.0
2007-10-22 11:45:00,46.37,46.5,46.3,46.45,39500.0,35.7353,35.8354,35.6813,35.7969,39500.0
2007-10-22 11:50:00,46.45,46.74,46.3,46.64,32600.0,35.7969,36.0204,35.6813,35.9433,32600.0
2007-10-22 11:55:00,46.66,46.91,46.65,46.91,13600.0,35.9587,36.1514,35.951,36.1514,13600.0
2007-10-22 12:00:00,46.89,46.9,46.66,46.67,8000.0,36.136,36.1437,35.9587,35.9664,8000.0
2007-10-22 12:05:00,46.67,46.69,46.65,46.67,6100.0,35.9664,35.9819,35.951,35.9664,6100.0
2007-10-22 12:10:00,46.67,46.81,46.67,46.78,20200.0,35.9664,36.0743,35.9664,36.0512,20200.0
2007-10-22 12:15:00,46.75,46.86,46.75,46.77,16700.0,36.0281,36.1129,36.0281,36.0435,16700.0
2007-10-22 12:20:00,46.78,46.88,46.76,46.84,19100.0,36.0512,36.1283,36.0358,36.0975,19100.0
2007-10-22 12:25:00,46.84,47.0,46.84,47.0,11700.0,36.0975,36.2208,36.0975,36.2208,11700.0
2007-10-22 12:30:00,47.0,47.06,46.95,47.04,16300.0,36.2208,36.267,36.1822,36.2516,16300.0
2007-10-22 12:35:00,47.02,47.04,46.94,46.96,13300.0,36.2362,36.2516,36.1745,36.1899,13300.0
2007-10-22 12:40:00,46.96,47.03,46.89,46.98,11300.0,36.1899,36.2439,36.136,36.2054,11300.0
2007-10-22 12:45:00,46.98,47.1,46.98,47.09,13000.0,36.2054,36.2978,36.2054,36.2901,13000.0
2007-10-22 12:50:00,47.08,47.31,47.06,47.3,12300.0,36.2824,36.4597,36.267,36.452,12300.0
2007-10-22 12:55:00,47.32,47.48,47.3,47.48,16400.0,36.4674,36.5907,36.452,36.5907,16400.0
2007-10-22 13:00:00,47.46,47.59,47.42,47.46,24800.0,36.5753,36.6754,36.5444,36.5753,24800.0
2007-10-22 13:05:00,47.44,47.49,47.16,47.23,9300.0,36.5599,36.5984,36.3441,36.398,9300.0
2007-10-22 13:10:00,47.23,47.3,47.15,47.18,7400.0,36.398,36.452,36.3364,36.3595,7400.0
2007-10-22 13:15:00,47.23,47.23,47.12,47.12,5000.0,36.398,36.398,36.3132,36.3132,5000.0
2007-10-22 13:20:00,47.13,47.14,47.05,47.05,6100.0,36.3209,36.3287,36.2593,36.2593,6100.0
2007-10-22 13:25:00,47.06,47.2,47.05,47.19,29600.0,36.267,36.3749,36.2593,36.3672,29600.0
2007-10-22 13:30:00,47.19,47.4,46.41,47.36,16900.0,36.3672,36.529,35.7661,36.4982,16900.0
2007-10-22 13:35:00,47.36,47.4,47.32,47.39,7400.0,36.4982,36.529,36.4674,36.5213,7400.0
2007-10-22 13:40:00,47.37,47.46,47.34,47.45,9600.0,36.5059,36.5753,36.4828,36.5676,9600.0
2007-10-22 13:45:00,47.42,47.44,47.34,47.34,3200.0,36.5444,36.5599,36.4828,36.4828,3200.0
2007-10-22 13:50:00,47.31,47.33,47.11,47.12,7900.0,36.4597,36.4751,36.3055,36.3132,7900.0
2007-10-22 13:55:00,47.12,47.12,46.83,46.88,9000.0,36.3132,36.3132,36.0898,36.1283,9000.0
2007-10-22 14:00:00,46.89,47.06,46.88,46.98,12000.0,36.136,36.267,36.1283,36.2054,12000.0
2007-10-22 14:05:00,46.98,47.24,46.98,47.15,9900.0,36.2054,36.4057,36.2054,36.3364,9900.0
2007-10-22 14:10:00,47.14,47.31,47.06,47.2,16700.0,36.3287,36.4597,36.267,36.3749,16700.0
2007-10-22 14:15:00,47.1,47.43,47.09,47.41,12700.0,36.2978,36.5521,36.2901,36.5367,12700.0
2007-10-22 14:20:00,47.41,47.44,47.27,47.27,8000.0,36.5367,36.5599,36.4288,36.4288,8000.0
2007-10-22 14:25:00,47.33,47.45,47.29,47.29,25300.0,36.4751,36.5676,36.4443,36.4443,25300.0
2007-10-22 14:30:00,47.29,47.49,47.22,47.4,18100.0,36.4443,36.5984,36.3903,36.529,18100.0
2007-10-22 14:35:00,47.4,47.45,47.34,47.42,28300.0,36.529,36.5676,36.4828,36.5444,28300.0
2007-10-22 14:40:00,47.45,47.66,47.42,47.6,15900.0,36.5676,36.7294,36.5444,36.6832,15900.0
2007-10-22 14:45:00,47.59,47.6,47.35,47.44,27400.0,36.6754,36.6832,36.4905,36.5599,27400.0
2007-10-22 14:50:00,47.42,47.51,47.14,47.18,30000.0,36.5444,36.6138,36.3287,36.3595,30000.0
2007-10-22 14:55:00,47.19,47.36,47.02,47.33,22000.0,36.3672,36.4982,36.2362,36.4751,22000.0
2007-10-22 15:00:00,47.33,47.48,47.28,47.4,25700.0,36.4751,36.5907,36.4365,36.529,25700.0
2007-10-22 15:05:00,47.4,47.51,47.34,47.41,25800.0,36.529,36.6138,36.4828,36.5367,25800.0
2007-10-22 15:10:00,47.41,47.46,47.25,47.36,38300.0,36.5367,36.5753,36.4134,36.4982,38300.0
2007-10-22 15:15:00,47.34,47.47,47.31,47.34,22100.0,36.4828,36.583,36.4597,36.4828,22100.0
2007-10-22 15:20:00,47.34,47.34,47.15,47.15,22100.0,36.4828,36.4828,36.3364,36.3364,22100.0
2007-10-22 15:25:00,47.12,47.34,47.0,47.32,31400.0,36.3132,36.4828,36.2208,36.4674,31400.0
2007-10-22 15:30:00,47.31,47.45,47.12,47.45,27000.0,36.4597,36.5676,36.3132,36.5676,27000.0
2007-10-22 15:35:00,47.45,47.45,47.09,47.2,25800.0,36.5676,36.5676,36.2901,36.3749,25800.0
2007-10-22 15:40:00,47.2,47.4,47.2,47.4,32300.0,36.3749,36.529,36.3749,36.529,32300.0
2007-10-22 15:45:00,47.4,47.47,47.32,47.35,24300.0,36.529,36.583,36.4674,36.4905,24300.0
2007-10-22 15:50:00,47.35,47.56,47.34,47.49,28000.0,36.4905,36.6523,36.4828,36.5984,28000.0
2007-10-22 15:55:00,47.49,47.68,47.42,47.48,32500.0,36.5984,36.7448,36.5444,36.5907,32500.0
2007-10-23 09:30:00,44.75,44.99,44.65,44.81,12800.0,34.4868,34.6717,34.4097,34.533,12800.0
2007-10-23 09:35:00,44.77,45.2,44.5,44.88,266000.0,34.5022,34.8336,34.2941,34.587,266000.0
2007-10-23 09:40:00,44.84,45.02,44.4,44.5,122200.0,34.5561,34.6949,34.2171,34.2941,122200.0
2007-10-23 09:45:00,44.5,44.63,44.2,44.32,152300.0,34.2941,34.3943,34.0629,34.1554,152300.0
2007-10-23 09:50:00,44.32,44.41,44.14,44.41,99400.0,34.1554,34.2248,34.0167,34.2248,99400.0
2007-10-23 09:55:00,44.43,44.81,44.43,44.58,56300.0,34.2402,34.533,34.2402,34.3558,56300.0
2007-10-23 10:00:00,44.58,44.93,44.45,44.79,91600.0,34.3558,34.6255,34.2556,34.5176,91600.0
2007-10-23 10:05:00,44.77,44.83,44.58,44.67,79300.0,34.5022,34.5484,34.3558,34.4251,79300.0
2007-10-23 10:10:00,44.68,44.9,44.66,44.9,56200.0,34.4328,34.6024,34.4174,34.6024,56200.0
2007-10-23 10:15:00,44.88,45.73,44.8,44.96,123100.0,34.587,35.242,34.5253,34.6486,123100.0
2007-10-23 10:20:00,44.91,45.61,44.88,45.36,84800.0,34.6101,35.1496,34.587,34.9569,84800.0
2007-10-23 10:25:00,45.33,46.25,45.06,46.19,113400.0,34.9338,35.6428,34.7257,35.5965,113400.0
2007-10-23 10:30:00,46.21,46.36,46.03,46.09,104800.0,35.6119,35.7275,35.4732,35.5195,104800.0
2007-10-23 10:35:00,46.05,46.1,45.75,45.75,42300.0,35.4886,35.5272,35.2574,35.2574,42300.0
2007-10-23 10:40:00,45.75,45.81,45.48,45.64,37200.0,35.2574,35.3037,35.0494,35.1727,37200.0
2007-10-23 10:45:00,45.64,45.91,45.63,45.85,31300.0,35.1727,35.3807,35.165,35.3345,31300.0
2007-10-23 10:50:00,45.83,45.89,45.68,45.75,26100.0,35.3191,35.3653,35.2035,35.2574,26100.0
2007-10-23 10:55:00,45.75,45.75,45.49,45.57,32200.0,35.2574,35.2574,35.0571,35.1187,32200.0
2007-10-23 11:00:00,45.58,45.62,45.37,45.42,48200.0,35.1264,35.1573,34.9646,35.0031,48200.0
2007-10-23 11:05:00,45.42,45.46,45.2,45.21,46300.0,35.0031,35.034,34.8336,34.8413,46300.0
2007-10-23 11:10:00,45.21,45.36,44.99,45.02,61300.0,34.8413,34.9569,34.6717,34.6949,61300.0
2007-10-23 11:15:00,45.05,45.61,45.05,45.3,46800.0,34.718,35.1496,34.718,34.9107,46800.0
2007-10-23 11:20:00,45.3,45.44,45.08,45.23,49100.0,34.9107,35.0185,34.7411,34.8567,49100.0
2007-10-23 11:25:00,45.23,45.29,45.2,45.28,18400.0,34.8567,34.9029,34.8336,34.8952,18400.0
2007-10-23 11:30:00,45.29,45.29,45.13,45.13,37000.0,34.9029,34.9029,34.7796,34.7796,37000.0
2007-10-23 11:35:00,45.13,45.19,45.12,45.13,30300.0,34.7796,34.8259,34.7719,34.7796,30300.0
2007-10-23 11:40:00,45.14,45.14,45.09,45.1,31200.0,34.7873,34.7873,34.7488,34.7565,31200.0
2007-10-23 11:45:00,45.1,45.1,45.05,45.05,22900.0,34.7565,34.7565,34.718,34.718,22900.0
2007-10-23 11:50:00,45.05,45.18,45.05,45.05,28000.0,34.718,34.8182,34.718,34.718,28000.0
2007-10-23 11:55:00,45.05,45.18,45.05,45.09,32000.0,34.718,34.8182,34.718,34.7488,32000.0
2007-10-23 12:00:00,45.09,45.2,45.05,45.1,51000.0,34.7488,34.8336,34.718,34.7565,51000.0
2007-10-23 12:05:00,45.1,45.15,45.05,45.08,50200.0,34.7565,34.7951,34.718,34.7411,50200.0
2007-10-23 12:10:00,45.08,45.15,45.08,45.09,47500.0,34.7411,34.7951,34.7411,34.7488,47500.0
2007-10-23 12:15:00,45.08,45.23,45.02,45.23,18500.0,34.7411,34.8567,34.6949,34.8567,18500.0
2007-10-23 12:20:00,45.23,45.38,45.17,45.17,10100.0,34.8567,34.9723,34.8105,34.8105,10100.0
2007-10-23 12:25:00,45.16,45.19,45.1,45.1,8700.0,34.8028,34.8259,34.7565,34.7565,8700.0
2007-10-23 12:30:00,45.11,45.12,45.1,45.1,21200.0,34.7642,34.7719,34.7565,34.7565,21200.0
2007-10-23 12:35:00,45.1,45.19,45.1,45.17,35200.0,34.7565,34.8259,34.7565,34.8105,35200.0
2007-10-23 12:40:00,45.16,45.18,45.08,45.09,45300.0,34.8028,34.8182,34.7411,34.7488,45300.0
2007-10-23 12:45:00,45.1,45.17,45.06,45.12,32800.0,34.7565,34.8105,34.7257,34.7719,32800.0
2007-10-23 12:50:00,45.12,45.29,45.07,45.15,62500.0,34.7719,34.9029,34.7334,34.7951,62500.0
2007-10-23 12:55:00,45.15,45.17,45.05,45.08,57600.0,34.7951,34.8105,34.718,34.7411,57600.0
2007-10-23 13:00:00,45.1,45.18,45.09,45.18,17400.0,34.7565,34.8182,34.7488,34.8182,17400.0
2007-10-23 13:05:00,45.16,45.29,45.15,45.29,8100.0,34.8028,34.9029,34.7951,34.9029,8100.0
2007-10-23 13:10:00,45.27,45.27,45.23,45.25,11400.0,34.8875,34.8875,34.8567,34.8721,11400.0
2007-10-23 13:15:00,45.24,45.3,45.24,45.26,42600.0,34.8644,34.9107,34.8644,34.8798,42600.0
2007-10-23 13:20:00,45.26,45.27,45.24,45.27,14200.0,34.8798,34.8875,34.8644,34.8875,14200.0
2007-10-23 13:25:00,45.26,45.28,45.24,45.26,13500.0,34.8798,34.8952,34.8644,34.8798,13500.0
2007-10-23 13:30:00,45.26,45.28,45.25,45.26,7500.0,34.8798,34.8952,34.8721,34.8798,7500.0
2007-10-23 13:35:00,45.28,45.31,45.25,45.3,23400.0,34.8952,34.9184,34.8721,34.9107,23400.0
2007-10-23 13:40:00,45.3,45.35,45.25,45.35,17000.0,34.9107,34.9492,34.8721,34.9492,17000.0
2007-10-23 13:45:00,45.37,45.43,45.31,45.39,16000.0,34.9646,35.0108,34.9184,34.98,16000.0
2007-10-23 13:50:00,45.38,45.46,45.37,45.43,22500.0,34.9723,35.034,34.9646,35.0108,22500.0
2007-10-23 13:55:00,45.44,45.74,45.42,45.71,24900.0,35.0185,35.2497,35.0031,35.2266,24900.0
2007-10-23 14:00:00,45.7,45.82,45.59,45.8,16300.0,35.2189,35.3114,35.1341,35.296,16300.0
2007-10-23 14:05:00,45.8,45.82,45.61,45.68,18600.0,35.296,35.3114,35.1496,35.2035,18600.0
2007-10-23 14:10:00,45.7,45.76,45.62,45.7,17300.0,35.2189,35.2652,35.1573,35.2189,17300.0
2007-10-23 14:15:00,45.71,45.83,45.7,45.79,29000.0,35.2266,35.3191,35.2189,35.2883,29000.0
2007-10-23 14:20:00,45.81,45.83,45.74,45.74,23000.0,35.3037,35.3191,35.2497,35.2497,23000.0
2007-10-23 14:25:00,45.73,45.78,45.64,45.75,16600.0,35.242,35.2806,35.1727,35.2574,16600.0
2007-10-23 14:30:00,45.74,45.8,45.66,45.67,18800.0,35.2497,35.296,35.1881,35.1958,18800.0
2007-10-23 14:35:00,45.65,45.67,45.64,45.65,10900.0,35.1804,35.1958,35.1727,35.1804,10900.0
2007-10-23 14:40:00,45.66,45.68,45.64,45.66,16600.0,35.1881,35.2035,35.1727,35.1881,16600.0
2007-10-23 14:45:00,45.65,45.77,45.62,45.63,66100.0,35.1804,35.2729,35.1573,35.165,66100.0
2007-10-23 14:50:00,45.62,45.75,45.59,45.59,69700.0,35.1573,35.2574,35.1341,35.1341,69700.0
2007-10-23 14:55:00,45.59,45.72,45.53,45.53,17200.0,35.1341,35.2343,35.0879,35.0879,17200.0
2007-10-23 15:00:00,45.53,45.66,45.45,45.58,15700.0,35.0879,35.1881,35.0262,35.1264,15700.0
2007-10-23 15:05:00,45.59,45.59,45.33,45.5,24000.0,35.1341,35.1341,34.9338,35.0648,24000.0
2007-10-23 15:10:00,45.52,45.76,45.47,45.65,26900.0,35.0802,35.2652,35.0417,35.1804,26900.0
2007-10-23 15:15:00,45.65,45.88,45.65,45.77,21400.0,35.1804,35.3576,35.1804,35.2729,21400.0
2007-10-23 15:20:00,45.78,45.9,45.68,45.7,69200.0,35.2806,35.373,35.2035,35.2189,69200.0
2007-10-23 15:25:00,45.73,45.79,45.61,45.78,28000.0,35.242,35.2883,35.1496,35.2806,28000.0
2007-10-23 15:30:00,45.77,45.88,45.67,45.69,42700.0,35.2729,35.3576,35.1958,35.2112,42700.0
2007-10-23 15:35:00,45.7,45.71,45.55,45.69,12400.0,35.2189,35.2266,35.1033,35.2112,12400.0
2007-10-23 15:40:00,45.66,45.81,45.59,45.81,34000.0,35.1881,35.3037,35.1341,35.3037,34000.0
2007-10-23 15:45:00,45.82,45.85,45.52,45.65,57800.0,35.3114,35.3345,35.0802,35.1804,57800.0
2007-10-23 15:50:00,45.66,45.75,45.63,45.69,31900.0,35.1881,35.2574,35.165,35.2112,31900.0
2007-10-23 15:55:00,45.68,45.81,45.6,45.76,45300.0,35.2035,35.3037,35.1418,35.2652,45300.0
2007-10-24 09:30:00,45.14,45.5,45.13,45.25,69900.0,34.7873,35.0648,34.7796,34.8721,69900.0
2007-10-24 09:35:00,45.28,45.47,45.25,45.44,9400.0,34.8952,35.0417,34.8721,35.0185,9400.0
2007-10-24 09:40:00,45.45,45.5,45.4,45.44,11400.0,35.0262,35.0648,34.9877,35.0185,11400.0
2007-10-24 09:45:00,45.48,45.49,45.26,45.32,14400.0,35.0494,35.0571,34.8798,34.9261,14400.0
2007-10-24 09:50:00,45.37,45.47,45.27,45.36,13900.0,34.9646,35.0417,34.8875,34.9569,13900.0
2007-10-24 09:55:00,45.38,45.38,45.23,45.3,14300.0,34.9723,34.9723,34.8567,34.9107,14300.0
2007-10-24 10:00:00,45.34,45.39,45.22,45.35,31600.0,34.9415,34.98,34.849,34.9492,31600.0
2007-10-24 10:05:00,45.38,45.45,45.16,45.28,27200.0,34.9723,35.0262,34.8028,34.8952,27200.0
2007-10-24 10:10:00,45.29,45.3,45.15,45.22,25200.0,34.9029,34.9107,34.7951,34.849,25200.0
2007-10-24 10:15:00,45.22,45.27,45.15,45.23,24000.0,34.849,34.8875,34.7951,34.8567,24000.0
2007-10-24 10:20:00,45.24,45.49,45.22,45.41,15200.0,34.8644,35.0571,34.849,34.9954,15200.0
2007-10-24 10:25:00,45.42,45.45,45.22,45.27,15600.0,35.0031,35.0262,34.849,34.8875,15600.0
2007-10-24 10:30:00,45.27,45.45,45.21,45.33,28500.0,34.8875,35.0262,34.8413,34.9338,28500.0
2007-10-24 10:35:00,45.33,45.45,45.29,45.42,11400.0,34.9338,35.0262,34.9029,35.0031,11400.0
2007-10-24 10:40:00,45.41,45.41,45.19,45.22,22300.0,34.9954,34.9954,34.8259,34.849,22300.0
2007-10-24 10:45:00,45.24,45.28,45.12,45.28,29500.0,34.8644,34.8952,34.7719,34.8952,29500.0
2007-10-24 10:50:00,45.28,45.39,45.1,45.13,33800.0,34.8952,34.98,34.7565,34.7796,33800.0
2007-10-24 10:55:00,45.11,45.14,45.03,45.04,18000.0,34.7642,34.7873,34.7026,34.7103,18000.0
2007-10-24 11:00:00,45.04,45.19,45.01,45.07,30000.0,34.7103,34.8259,34.6872,34.7334,30000.0
2007-10-24 11:05:00,45.07,45.1,45.02,45.07,27800.0,34.7334,34.7565,34.6949,34.7334,27800.0
2007-10-24 11:10:00,45.07,45.1,45.03,45.1,15900.0,34.7334,34.7565,34.7026,34.7565,15900.0
2007-10-24 11:15:00,45.1,45.15,45.03,45.06,24200.0,34.7565,34.7951,34.7026,34.7257,24200.0
2007-10-24 11:20:00,45.11,45.13,45.02,45.1,36200.0,34.7642,34.7796,34.6949,34.7565,36200.0
2007-10-24 11:25:00,45.09,45.16,45.03,45.09,29700.0,34.7488,34.8028,34.7026,34.7488,29700.0
2007-10-24 11:30:00,45.12,45.12,45.03,45.1,26900.0,34.7719,34.7719,34.7026,34.7565,26900.0
2007-10-24 11:35:00,45.05,45.35,45.05,45.22,18400.0,34.718,34.9492,34.718,34.849,18400.0
2007-10-24 11:40:00,45.21,45.27,45.1,45.22,29500.0,34.8413,34.8875,34.7565,34.849,29500.0
2007-10-24 11:45:00,45.24,45.24,45.12,45.15,18900.0,34.8644,34.8644,34.7719,34.7951,18900.0
2007-10-24 11:50:00,45.16,45.26,45.13,45.23,10200.0,34.8028,34.8798,34.7796,34.8567,10200.0
2007-10-24 11:55:00,45.23,45.24,45.13,45.22,16200.0,34.8567,34.8644,34.7796,34.849,16200.0
2007-10-24 12:00:00,45.22,45.22,45.13,45.18,17400.0,34.849,34.849,34.7796,34.8182,17400.0
2007-10-24 12:05:00,45.19,45.45,45.18,45.44,27500.0,34.8259,35.0262,34.8182,35.0185,27500.0
2007-10-24 12:10:00,45.41,45.44,45.24,45.27,17200.0,34.9954,35.0185,34.8644,34.8875,17200.0
2007-10-24 12:15:00,45.27,45.3,45.22,45.25,14200.0,34.8875,34.9107,34.849,34.8721,14200.0
2007-10-24 12:20:00,45.25,45.35,45.24,45.3,12700.0,34.8721,34.9492,34.8644,34.9107,12700.0
2007-10-24 12:25:00,45.31,45.43,45.3,45.41,9700.0,34.9184,35.0108,34.9107,34.9954,9700.0
2007-10-24 12:30:00,45.43,45.44,45.38,45.41,12000.0,35.0108,35.0185,34.9723,34.9954,12000.0
2007-10-24 12:35:00,45.39,45.44,45.34,45.4,14900.0,34.98,35.0185,34.9415,34.9877,14900.0
2007-10-24 12:40:00,45.4,45.45,45.31,45.35,14800.0,34.9877,35.0262,34.9184,34.9492,14800.0
2007-10-24 12:45:00,45.36,45.42,45.29,45.34,13100.0,34.9569,35.0031,34.9029,34.9415,13100.0
2007-10-24 12:50:00,45.34,45.42,45.21,45.24,17400.0,34.9415,35.0031,34.8413,34.8644,17400.0
2007-10-24 12:55:00,45.24,45.35,45.22,45.35,16300.0,34.8644,34.9492,34.849,34.9492,16300.0
2007-10-24 13:00:00,45.35,45.38,45.23,45.25,10500.0,34.9492,34.9723,34.8567,34.8721,10500.0
2007-10-24 13:05:00,45.26,45.4,45.25,45.38,10000.0,34.8798,34.9877,34.8721,34.9723,10000.0
2007-10-24 13:10:00,45.4,45.55,45.37,45.55,42500.0,34.9877,35.1033,34.9646,35.1033,42500.0
2007-10-24 13:15:00,45.52,45.55,45.47,45.52,13100.0,35.0802,35.1033,35.0417,35.0802,13100.0
2007-10-24 13:20:00,45.51,45.54,45.41,45.51,17200.0,35.0725,35.0956,34.9954,35.0725,17200.0
2007-10-24 13:25:00,45.48,45.56,45.45,45.51,9100.0,35.0494,35.111,35.0262,35.0725,9100.0
2007-10-24 13:30:00,45.54,45.54,45.49,45.51,10700.0,35.0956,35.0956,35.0571,35.0725,10700.0
2007-10-24 13:35:00,45.5,45.53,45.49,45.5,12100.0,35.0648,35.0879,35.0571,35.0648,12100.0
2007-10-24 13:40:00,45.5,45.54,45.42,45.48,17700.0,35.0648,35.0956,35.0031,35.0494,17700.0
2007-10-24 13:45:00,45.5,45.56,45.48,45.51,11000.0,35.0648,35.111,35.0494,35.0725,11000.0
2007-10-24 13:50:00,45.51,45.55,45.49,45.52,11100.0,35.0725,35.1033,35.0571,35.0802,11100.0
2007-10-24 13:55:00,45.5,45.52,45.47,45.52,17700.0,35.0648,35.0802,35.0417,35.0802,17700.0
2007-10-24 14:00:00,45.54,45.54,45.4,45.45,27200.0,35.0956,35.0956,34.9877,35.0262,27200.0
2007-10-24 14:05:00,45.44,45.51,45.34,45.44,23000.0,35.0185,35.0725,34.9415,35.0185,23000.0
2007-10-24 14:10:00,45.44,45.54,45.42,45.47,17700.0,35.0185,35.0956,35.0031,35.0417,17700.0
2007-10-24 14:15:00,45.49,45.64,45.42,45.55,22000.0,35.0571,35.1727,35.0031,35.1033,22000.0
2007-10-24 14:20:00,45.56,45.77,45.54,45.61,14100.0,35.111,35.2729,35.0956,35.1496,14100.0
2007-10-24 14:25:00,45.61,45.8,45.54,45.74,11300.0,35.1496,35.296,35.0956,35.2497,11300.0
2007-10-24 14:30:00,45.71,45.88,45.68,45.85,13100.0,35.2266,35.3576,35.2035,35.3345,13100.0
2007-10-24 14:35:00,45.84,45.84,45.65,45.76,12300.0,35.3268,35.3268,35.1804,35.2652,12300.0
2007-10-24 14:40:00,45.76,45.77,45.54,45.59,8800.0,35.2652,35.2729,35.0956,35.1341,8800.0
2007-10-24 14:45:00,45.57,45.77,45.54,45.7,19000.0,35.1187,35.2729,35.0956,35.2189,19000.0
2007-10-24 14:50:00,45.71,45.93,45.66,45.88,23100.0,35.2266,35.3962,35.1881,35.3576,23100.0
2007-10-24 14:55:00,45.87,46.15,45.81,46.15,17700.0,35.3499,35.5657,35.3037,35.5657,17700.0
2007-10-24 15:00:00,46.15,46.17,46.0,46.1,14800.0,35.5657,35.5811,35.4501,35.5272,14800.0
2007-10-24 15:05:00,46.11,46.13,45.98,46.1,17400.0,35.5349,35.5503,35.4347,35.5272,17400.0
2007-10-24 15:10:00,46.12,46.33,46.06,46.14,26300.0,35.5426,35.7044,35.4963,35.558,26300.0
2007-10-24 15:15:00,46.19,46.23,46.0,46.1,17700.0,35.5965,35.6274,35.4501,35.5272,17700.0
2007-10-24 15:20:00,46.11,46.21,46.0,46.09,13800.0,35.5349,35.6119,35.4501,35.5195,13800.0
2007-10-24 15:25:00,46.08,46.27,46.06,46.26,11100.0,35.5118,35.6582,35.4963,35.6505,11100.0
2007-10-24 15:30:00,46.25,46.3,46.13,46.17,31800.0,35.6428,35.6813,35.5503,35.5811,31800.0
2007-10-24 15:35:00,46.17,46.21,45.94,45.95,26900.0,35.5811,35.6119,35.4039,35.4116,26900.0
2007-10-24 15:40:00,45.94,46.05,45.85,45.93,21700.0,35.4039,35.4886,35.3345,35.3962,21700.0
2007-10-24 15:45:00,45.92,46.0,45.84,45.92,14500.0,35.3885,35.4501,35.3268,35.3885,14500.0
2007-10-24 15:50:00,45.92,46.16,45.87,46.07,20600.0,35.3885,35.5734,35.3499,35.5041,20600.0
2007-10-24 15:55:00,46.08,46.29,46.02,46.18,24300.0,35.5118,35.6736,35.4655,35.5888,24300.0
2007-10-25 09:30:00,46.23,46.23,46.23,46.23,0.0,35.6274,35.6274,35.6274,35.6274,0.0
2007-10-25 09:35:00,46.19,46.21,45.94,45.95,10500.0,35.5965,35.6119,35.4039,35.4116,10500.0
2007-10-25 09:40:00,45.82,46.07,45.71,46.04,7400.0,35.3114,35.5041,35.2266,35.4809,7400.0
2007-10-25 09:45:00,46.02,46.31,46.0,46.2,11900.0,35.4655,35.689,35.4501,35.6042,11900.0
2007-10-25 09:50:00,46.17,46.25,46.0,46.03,6900.0,35.5811,35.6428,35.4501,35.4732,6900.0
2007-10-25 09:55:00,46.02,46.09,46.0,46.0,15400.0,35.4655,35.5195,35.4501,35.4501,15400.0
2007-10-25 10:00:00,46.01,46.16,45.81,46.1,20700.0,35.4578,35.5734,35.3037,35.5272,20700.0
2007-10-25 10:05:00,46.13,46.52,46.13,46.37,13000.0,35.5503,35.8508,35.5503,35.7353,13000.0
2007-10-25 10:10:00,46.39,46.67,46.39,46.62,20000.0,35.7507,35.9664,35.7507,35.9279,20000.0
2007-10-25 10:15:00,46.63,46.7,46.6,46.7,7800.0,35.9356,35.9896,35.9125,35.9896,7800.0
2007-10-25 10:20:00,46.73,46.8,46.59,46.69,28700.0,36.0127,36.0666,35.9048,35.9819,28700.0
2007-10-25 10:25:00,46.7,46.77,46.57,46.65,14400.0,35.9896,36.0435,35.8894,35.951,14400.0
2007-10-25 10:30:00,46.65,46.71,46.42,46.44,5200.0,35.951,35.9973,35.7738,35.7892,5200.0
2007-10-25 10:35:00,46.4,46.61,46.4,46.54,11000.0,35.7584,35.9202,35.7584,35.8663,11000.0
2007-10-25 10:40:00,46.54,46.55,46.48,46.55,9200.0,35.8663,35.874,35.82,35.874,9200.0
2007-10-25 10:45:00,46.53,46.53,46.44,46.5,11300.0,35.8586,35.8586,35.7892,35.8354,11300.0
2007-10-25 10:50:00,46.5,46.59,46.35,46.35,9500.0,35.8354,35.9048,35.7198,35.7198,9500.0
2007-10-25 10:55:00,46.4,46.46,46.38,46.41,3500.0,35.7584,35.8046,35.743,35.7661,3500.0
2007-10-25 11:00:00,46.4,46.52,46.21,46.3,13500.0,35.7584,35.8508,35.6119,35.6813,13500.0
2007-10-25 11:05:00,46.3,46.36,46.23,46.3,6500.0,35.6813,35.7275,35.6274,35.6813,6500.0
2007-10-25 11:10:00,46.3,46.31,46.22,46.25,6600.0,35.6813,35.689,35.6197,35.6428,6600.0
2007-10-25 11:15:00,46.23,46.4,46.18,46.27,11600.0,35.6274,35.7584,35.5888,35.6582,11600.0
2007-10-25 11:20:00,46.29,46.43,46.29,46.43,17000.0,35.6736,35.7815,35.6736,35.7815,17000.0
2007-10-25 11:25:00,46.43,46.51,46.41,46.5,12800.0,35.7815,35.8431,35.7661,35.8354,12800.0
2007-10-25 11:30:00,46.49,46.53,46.48,46.52,7000.0,35.8277,35.8586,35.82,35.8508,7000.0
2007-10-25 11:35:00,46.51,46.51,46.32,46.32,8600.0,35.8431,35.8431,35.6967,35.6967,8600.0
2007-10-25 11:40:00,46.32,46.49,46.3,46.46,14600.0,35.6967,35.8277,35.6813,35.8046,14600.0
2007-10-25 11:45:00,46.45,46.57,46.41,46.46,19300.0,35.7969,35.8894,35.7661,35.8046,19300.0
2007-10-25 11:50:00,46.45,46.49,46.33,46.38,15700.0,35.7969,35.8277,35.7044,35.743,15700.0
2007-10-25 11:55:00,46.34,46.37,46.23,46.27,21300.0,35.7121,35.7353,35.6274,35.6582,21300.0
2007-10-25 12:00:00,46.25,46.37,46.22,46.32,16900.0,35.6428,35.7353,35.6197,35.6967,16900.0
2007-10-25 12:05:00,46.32,46.39,46.3,46.34,11900.0,35.6967,35.7507,35.6813,35.7121,11900.0
2007-10-25 12:10:00,46.34,46.41,46.27,46.33,24300.0,35.7121,35.7661,35.6582,35.7044,24300.0
2007-10-25 12:15:00,46.33,46.4,46.32,46.37,7500.0,35.7044,35.7584,35.6967,35.7353,7500.0
2007-10-25 12:20:00,46.34,46.41,46.29,46.41,7900.0,35.7121,35.7661,35.6736,35.7661,7900.0
2007-10-25 12:25:00,46.42,46.48,46.41,46.46,3800.0,35.7738,35.82,35.7661,35.8046,3800.0
2007-10-25 12:30:00,46.45,46.46,46.28,46.32,99100.0,35.7969,35.8046,35.6659,35.6967,99100.0
2007-10-25 12:35:00,46.31,46.35,46.28,46.31,13300.0,35.689,35.7198,35.6659,35.689,13300.0
2007-10-25 12:40:00,46.34,46.37,46.25,46.37,60900.0,35.7121,35.7353,35.6428,35.7353,60900.0
2007-10-25 12:45:00,46.43,46.52,46.28,46.35,15000.0,35.7815,35.8508,35.6659,35.7198,15000.0
2007-10-25 12:50:00,46.37,46.45,46.35,46.4,3200.0,35.7353,35.7969,35.7198,35.7584,3200.0
2007-10-25 12:55:00,46.43,46.45,46.35,46.36,3700.0,35.7815,35.7969,35.7198,35.7275,3700.0
2007-10-25 13:00:00,46.35,46.39,46.3,46.36,80500.0,35.7198,35.7507,35.6813,35.7275,80500.0
2007-10-25 13:05:00,46.37,46.38,46.0,46.0,16500.0,35.7353,35.743,35.4501,35.4501,16500.0
2007-10-25 13:10:00,45.99,46.03,45.98,46.0,24500.0,35.4424,35.4732,35.4347,35.4501,24500.0
2007-10-25 13:15:00,46.0,46.09,46.0,46.05,39000.0,35.4501,35.5195,35.4501,35.4886,39000.0
2007-10-25 13:20:00,46.05,46.12,46.04,46.08,11400.0,35.4886,35.5426,35.4809,35.5118,11400.0
2007-10-25 13:25:00,46.1,46.15,46.05,46.11,9200.0,35.5272,35.5657,35.4886,35.5349,9200.0
2007-10-25 13:30:00,46.18,46.27,46.11,46.16,8600.0,35.5888,35.6582,35.5349,35.5734,8600.0
2007-10-25 13:35:00,46.15,46.23,46.04,46.09,10700.0,35.5657,35.6274,35.4809,35.5195,10700.0
2007-10-25 13:40:00,46.09,46.09,45.97,46.04,5500.0,35.5195,35.5195,35.427,35.4809,5500.0
2007-10-25 13:45:00,46.01,46.01,45.96,45.96,9100.0,35.4578,35.4578,35.4193,35.4193,9100.0
2007-10-25 13:50:00,45.99,46.02,45.89,45.94,9700.0,35.4424,35.4655,35.3653,35.4039,9700.0
2007-10-25 13:55:00,45.95,46.12,45.94,46.12,6200.0,35.4116,35.5426,35.4039,35.5426,6200.0
2007-10-25 14:00:00,46.11,46.16,45.87,45.97,10600.0,35.5349,35.5734,35.3499,35.427,10600.0
2007-10-25 14:05:00,45.91,46.02,45.91,45.94,6500.0,35.3807,35.4655,35.3807,35.4039,6500.0
2007-10-25 14:10:00,45.9,46.24,45.89,46.24,8200.0,35.373,35.6351,35.3653,35.6351,8200.0
2007-10-25 14:15:00,46.19,46.29,46.1,46.23,17400.0,35.5965,35.6736,35.5272,35.6274,17400.0
2007-10-25 14:20:00,46.23,46.35,46.21,46.33,7800.0,35.6274,35.7198,35.6119,35.7044,7800.0
2007-10-25 14:25:00,46.34,46.39,46.24,46.29,10300.0,35.7121,35.7507,35.6351,35.6736,10300.0
2007-10-25 14:30:00,46.3,46.45,46.18,46.26,14600.0,35.6813,35.7969,35.5888,35.6505,14600.0
2007-10-25 14:35:00,46.27,46.45,46.21,46.41,10100.0,35.6582,35.7969,35.6119,35.7661,10100.0
2007-10-25 14:40:00,46.42,46.49,46.31,46.32,10100.0,35.7738,35.8277,35.689,35.6967,10100.0
2007-10-25 14:45:00,46.3,46.45,46.3,46.32,13000.0,35.6813,35.7969,35.6813,35.6967,13000.0
2007-10-25 14:50:00,46.33,46.55,46.28,46.38,15200.0,35.7044,35.874,35.6659,35.743,15200.0
2007-10-25 14:55:00,46.4,46.54,46.28,46.52,15800.0,35.7584,35.8663,35.6659,35.8508,15800.0
2007-10-25 15:00:00,46.52,46.55,46.26,46.28,14900.0,35.8508,35.874,35.6505,35.6659,14900.0
2007-10-25 15:05:00,46.28,46.36,46.16,46.25,16000.0,35.6659,35.7275,35.5734,35.6428,16000.0
2007-10-25 15:10:00,46.25,46.36,46.24,46.28,8900.0,35.6428,35.7275,35.6351,35.6659,8900.0
2007-10-25 15:15:00,46.32,46.51,46.32,46.51,12800.0,35.6967,35.8431,35.6967,35.8431,12800.0
2007-10-25 15:20:00,46.5,46.5,46.32,46.47,12700.0,35.8354,35.8354,35.6967,35.8123,12700.0
2007-10-25 15:25:00,46.47,46.51,46.39,46.51,10300.0,35.8123,35.8431,35.7507,35.8431,10300.0
2007-10-25 15:30:00,46.51,46.61,46.3,46.3,16800.0,35.8431,35.9202,35.6813,35.6813,16800.0
2007-10-25 15:35:00,46.3,46.46,46.27,46.45,18300.0,35.6813,35.8046,35.6582,35.7969,18300.0
2007-10-25 15:40:00,46.48,46.74,46.48,46.68,18800.0,35.82,36.0204,35.82,35.9742,18800.0
2007-10-25 15:45:00,46.67,46.7,46.56,46.56,22600.0,35.9664,35.9896,35.8817,35.8817,22600.0
2007-10-25 15:50:00,46.53,46.72,46.51,46.64,16000.0,35.8586,36.005,35.8431,35.9433,16000.0
2007-10-25 15:55:00,46.59,46.73,46.56,46.62,28600.0,35.9048,36.0127,35.8817,35.9279,28600.0
2007-10-26 09:30:00,47.06,47.12,47.0,47.04,6600.0,36.267,36.3132,36.2208,36.2516,6600.0
2007-10-26 09:35:00,47.08,47.08,46.73,46.88,13500.0,36.2824,36.2824,36.0127,36.1283,13500.0
2007-10-26 09:40:00,46.87,46.92,46.76,46.81,4700.0,36.1206,36.1591,36.0358,36.0743,4700.0
2007-10-26 09:45:00,46.8,47.07,46.8,47.05,4500.0,36.0666,36.2747,36.0666,36.2593,4500.0
2007-10-26 09:50:00,47.01,47.02,46.77,46.83,9900.0,36.2285,36.2362,36.0435,36.0898,9900.0
2007-10-26 09:55:00,46.83,46.83,46.58,46.72,13900.0,36.0898,36.0898,35.8971,36.005,13900.0
2007-10-26 10:00:00,46.65,46.65,46.5,46.58,11200.0,35.951,35.951,35.8354,35.8971,11200.0
2007-10-26 10:05:00,46.64,46.83,46.64,46.7,5300.0,35.9433,36.0898,35.9433,35.9896,5300.0
2007-10-26 10:10:00,46.69,46.77,46.63,46.73,9200.0,35.9819,36.0435,35.9356,36.0127,9200.0
2007-10-26 10:15:00,46.72,46.75,46.6,46.6,7200.0,36.005,36.0281,35.9125,35.9125,7200.0
2007-10-26 10:20:00,46.6,46.63,46.51,46.52,7500.0,35.9125,35.9356,35.8431,35.8508,7500.0
2007-10-26 10:25:00,46.52,46.55,46.47,46.52,5100.0,35.8508,35.874,35.8123,35.8508,5100.0
2007-10-26 10:30:00,46.53,46.59,46.48,46.48,6500.0,35.8586,35.9048,35.82,35.82,6500.0
2007-10-26 10:35:00,46.48,46.5,46.36,46.36,6800.0,35.82,35.8354,35.7275,35.7275,6800.0
2007-10-26 10:40:00,46.35,46.36,46.28,46.28,4800.0,35.7198,35.7275,35.6659,35.6659,4800.0
2007-10-26 10:45:00,46.24,46.3,46.18,46.25,6600.0,35.6351,35.6813,35.5888,35.6428,6600.0
2007-10-26 10:50:00,46.21,46.28,46.2,46.22,4400.0,35.6119,35.6659,35.6042,35.6197,4400.0
2007-10-26 10:55:00,46.22,46.31,46.2,46.25,10900.0,35.6197,35.689,35.6042,35.6428,10900.0
2007-10-26 11:00:00,46.26,46.3,46.24,46.27,3000.0,35.6505,35.6813,35.6351,35.6582,3000.0
2007-10-26 11:05:00,46.24,46.28,46.24,46.25,4600.0,35.6351,35.6659,35.6351,35.6428,4600.0
2007-10-26 11:10:00,46.25,46.28,46.2,46.25,9400.0,35.6428,35.6659,35.6042,35.6428,9400.0
2007-10-26 11:15:00,46.25,46.34,46.2,46.26,11700.0,35.6428,35.7121,35.6042,35.6505,11700.0
2007-10-26 11:20:00,46.25,46.35,46.2,46.27,11200.0,35.6428,35.7198,35.6042,35.6582,11200.0
2007-10-26 11:25:00,46.27,46.31,46.21,46.26,14700.0,35.6582,35.689,35.6119,35.6505,14700.0
2007-10-26 11:30:00,46.25,46.3,46.22,46.24,7200.0,35.6428,35.6813,35.6197,35.6351,7200.0
2007-10-26 11:35:00,46.24,46.26,46.11,46.14,12600.0,35.6351,35.6505,35.5349,35.558,12600.0
2007-10-26 11:40:00,46.12,46.17,46.11,46.12,2900.0,35.5426,35.5811,35.5349,35.5426,2900.0
2007-10-26 11:45:00,46.14,46.21,46.14,46.2,3200.0,35.558,35.6119,35.558,35.6042,3200.0
2007-10-26 11:50:00,46.16,46.19,46.07,46.1,3800.0,35.5734,35.5965,35.5041,35.5272,3800.0
2007-10-26 11:55:00,46.08,46.14,46.05,46.1,11100.0,35.5118,35.558,35.4886,35.5272,11100.0
2007-10-26 12:00:00,46.09,46.09,46.0,46.05,11900.0,35.5195,35.5195,35.4501,35.4886,11900.0
2007-10-26 12:05:00,46.02,46.06,46.0,46.02,3700.0,35.4655,35.4963,35.4501,35.4655,3700.0
2007-10-26 12:10:00,46.05,46.21,46.05,46.19,4800.0,35.4886,35.6119,35.4886,35.5965,4800.0
2007-10-26 12:15:00,46.22,46.23,46.08,46.15,7200.0,35.6197,35.6274,35.5118,35.5657,7200.0
2007-10-26 12:20:00,46.14,46.19,46.11,46.19,2700.0,35.558,35.5965,35.5349,35.5965,2700.0
2007-10-26 12:25:00,46.2,46.27,46.18,46.27,2800.0,35.6042,35.6582,35.5888,35.6582,2800.0
2007-10-26 12:30:00,46.26,46.35,46.26,46.35,3700.0,35.6505,35.7198,35.6505,35.7198,3700.0
2007-10-26 12:35:00,46.35,46.36,46.28,46.3,4200.0,35.7198,35.7275,35.6659,35.6813,4200.0
2007-10-26 12:40:00,46.3,46.3,46.16,46.17,6600.0,35.6813,35.6813,35.5734,35.5811,6600.0
2007-10-26 12:45:00,46.13,46.18,46.04,46.18,13900.0,35.5503,35.5888,35.4809,35.5888,13900.0
2007-10-26 12:50:00,46.14,46.14,46.09,46.1,9300.0,35.558,35.558,35.5195,35.5272,9300.0
2007-10-26 12:55:00,46.09,46.09,46.05,46.05,5000.0,35.5195,35.5195,35.4886,35.4886,5000.0
2007-10-26 13:00:00,46.05,46.17,46.04,46.12,9600.0,35.4886,35.5811,35.4809,35.5426,9600.0
2007-10-26 13:05:00,46.11,46.23,46.11,46.23,7000.0,35.5349,35.6274,35.5349,35.6274,7000.0
2007-10-26 13:10:00,46.18,46.18,46.11,46.14,4300.0,35.5888,35.5888,35.5349,35.558,4300.0
2007-10-26 13:15:00,46.15,46.25,46.15,46.25,5000.0,35.5657,35.6428,35.5657,35.6428,5000.0
2007-10-26 13:20:00,46.27,46.31,46.17,46.2,6700.0,35.6582,35.689,35.5811,35.6042,6700.0
2007-10-26 13:25:00,46.19,46.2,46.11,46.11,4300.0,35.5965,35.6042,35.5349,35.5349,4300.0
2007-10-26 13:30:00,46.12,46.18,46.1,46.18,5700.0,35.5426,35.5888,35.5272,35.5888,5700.0
2007-10-26 13:35:00,46.18,46.19,45.97,46.08,14000.0,35.5888,35.5965,35.427,35.5118,14000.0
2007-10-26 13:40:00,46.11,46.13,46.04,46.07,3700.0,35.5349,35.5503,35.4809,35.5041,3700.0
2007-10-26 13:45:00,46.08,46.08,45.95,46.0,4700.0,35.5118,35.5118,35.4116,35.4501,4700.0
2007-10-26 13:50:00,45.99,46.07,45.98,46.04,4600.0,35.4424,35.5041,35.4347,35.4809,4600.0
2007-10-26 13:55:00,46.04,46.11,46.03,46.08,5200.0,35.4809,35.5349,35.4732,35.5118,5200.0
2007-10-26 14:00:00,46.05,46.14,46.05,46.14,5300.0,35.4886,35.558,35.4886,35.558,5300.0
2007-10-26 14:05:00,46.12,46.21,46.12,46.21,5600.0,35.5426,35.6119,35.5426,35.6119,5600.0
2007-10-26 14:10:00,46.23,46.31,46.21,46.22,6200.0,35.6274,35.689,35.6119,35.6197,6200.0
2007-10-26 14:15:00,46.25,46.4,46.22,46.34,5000.0,35.6428,35.7584,35.6197,35.7121,5000.0
2007-10-26 14:20:00,46.38,46.38,46.29,46.31,4500.0,35.743,35.743,35.6736,35.689,4500.0
2007-10-26 14:25:00,46.32,46.32,46.22,46.22,4600.0,35.6967,35.6967,35.6197,35.6197,4600.0
2007-10-26 14:30:00,46.19,46.26,46.19,46.22,6300.0,35.5965,35.6505,35.5965,35.6197,6300.0
2007-10-26 14:35:00,46.21,46.23,46.17,46.19,8200.0,35.6119,35.6274,35.5811,35.5965,8200.0
2007-10-26 14:40:00,46.19,46.24,46.16,46.16,8000.0,35.5965,35.6351,35.5734,35.5734,8000.0
2007-10-26 14:45:00,46.17,46.17,46.08,46.11,9600.0,35.5811,35.5811,35.5118,35.5349,9600.0
2007-10-26 14:50:00,46.1,46.15,46.05,46.14,8400.0,35.5272,35.5657,35.4886,35.558,8400.0
2007-10-26 14:55:00,46.14,46.27,46.13,46.23,4900.0,35.558,35.6582,35.5503,35.6274,4900.0
2007-10-26 15:00:00,46.25,46.29,46.14,46.16,8000.0,35.6428,35.6736,35.558,35.5734,8000.0
2007-10-26 15:05:00,46.14,46.16,46.0,46.0,8800.0,35.558,35.5734,35.4501,35.4501,8800.0
2007-10-26 15:10:00,46.0,46.08,45.97,46.03,9000.0,35.4501,35.5118,35.427,35.4732,9000.0
2007-10-26 15:15:00,46.03,46.12,46.0,46.12,9300.0,35.4732,35.5426,35.4501,35.5426,9300.0
2007-10-26 15:20:00,46.1,46.12,46.0,46.01,9000.0,35.5272,35.5426,35.4501,35.4578,9000.0
2007-10-26 15:25:00,46.01,46.1,46.0,46.05,9600.0,35.4578,35.5272,35.4501,35.4886,9600.0
2007-10-26 15:30:00,46.07,46.17,46.06,46.07,9300.0,35.5041,35.5811,35.4963,35.5041,9300.0
2007-10-26 15:35:00,46.06,46.12,46.04,46.07,9200.0,35.4963,35.5426,35.4809,35.5041,9200.0
2007-10-26 15:40:00,46.06,46.18,46.06,46.13,6600.0,35.4963,35.5888,35.4963,35.5503,6600.0
2007-10-26 15:45:00,46.13,46.16,46.01,46.02,9400.0,35.5503,35.5734,35.4578,35.4655,9400.0
2007-10-26 15:50:00,46.02,46.24,46.02,46.2,17000.0,35.4655,35.6351,35.4655,35.6042,17000.0
2007-10-26 15:55:00,46.19,46.27,46.15,46.23,17700.0,35.5965,35.6582,35.5657,35.6274,17700.0
2007-10-29 09:30:00,46.58,46.58,46.34,46.46,7200.0,35.8971,35.8971,35.7121,35.8046,7200.0
2007-10-29 09:35:00,46.38,46.72,46.37,46.64,10300.0,35.743,36.005,35.7353,35.9433,10300.0
2007-10-29 09:40:00,46.63,46.81,46.62,46.81,3300.0,35.9356,36.0743,35.9279,36.0743,3300.0
2007-10-29 09:45:00,46.82,46.96,46.82,46.9,4700.0,36.082,36.1899,36.082,36.1437,4700.0
2007-10-29 09:50:00,46.88,46.99,46.78,46.78,8800.0,36.1283,36.2131,36.0512,36.0512,8800.0
2007-10-29 09:55:00,46.74,46.75,46.68,46.71,4600.0,36.0204,36.0281,35.9742,35.9973,4600.0
2007-10-29 10:00:00,46.71,46.71,46.46,46.51,6000.0,35.9973,35.9973,35.8046,35.8431,6000.0
2007-10-29 10:05:00,46.47,46.67,46.47,46.64,3400.0,35.8123,35.9664,35.8123,35.9433,3400.0
2007-10-29 10:10:00,46.67,46.67,46.54,46.61,11800.0,35.9664,35.9664,35.8663,35.9202,11800.0
2007-10-29 10:15:00,46.63,46.66,46.53,46.58,9100.0,35.9356,35.9587,35.8586,35.8971,9100.0
2007-10-29 10:20:00,46.56,46.68,46.52,46.64,7600.0,35.8817,35.9742,35.8508,35.9433,7600.0
2007-10-29 10:25:00,46.66,46.68,46.54,46.61,7500.0,35.9587,35.9742,35.8663,35.9202,7500.0
2007-10-29 10:30:00,46.6,46.62,46.47,46.56,7400.0,35.9125,35.9279,35.8123,35.8817,7400.0
2007-10-29 10:35:00,46.61,46.65,46.46,46.47,11600.0,35.9202,35.951,35.8046,35.8123,11600.0
2007-10-29 10:40:00,46.51,46.6,46.49,46.5,4500.0,35.8431,35.9125,35.8277,35.8354,4500.0
2007-10-29 10:45:00,46.55,46.58,46.47,46.47,2700.0,35.874,35.8971,35.8123,35.8123,2700.0
2007-10-29 10:50:00,46.51,46.57,46.42,46.49,12600.0,35.8431,35.8894,35.7738,35.8277,12600.0
2007-10-29 10:55:00,46.49,46.53,46.44,46.53,6100.0,35.8277,35.8586,35.7892,35.8586,6100.0
2007-10-29 11:00:00,46.45,46.53,46.45,46.47,3800.0,35.7969,35.8586,35.7969,35.8123,3800.0
2007-10-29 11:05:00,46.48,46.58,46.46,46.55,5900.0,35.82,35.8971,35.8046,35.874,5900.0
2007-10-29 11:10:00,46.54,46.6,46.53,46.6,3100.0,35.8663,35.9125,35.8586,35.9125,3100.0
2007-10-29 11:15:00,46.61,46.69,46.43,46.43,10400.0,35.9202,35.9819,35.7815,35.7815,10400.0
2007-10-29 11:20:00,46.38,46.49,46.38,46.41,4400.0,35.743,35.8277,35.743,35.7661,4400.0
2007-10-29 11:25:00,46.39,46.5,46.39,46.47,5300.0,35.7507,35.8354,35.7507,35.8123,5300.0
2007-10-29 11:30:00,46.43,46.49,46.42,46.48,7800.0,35.7815,35.8277,35.7738,35.82,7800.0
2007-10-29 11:35:00,46.48,46.49,46.46,46.47,9800.0,35.82,35.8277,35.8046,35.8123,9800.0
2007-10-29 11:40:00,46.48,46.49,46.42,46.45,4900.0,35.82,35.8277,35.7738,35.7969,4900.0
2007-10-29 11:45:00,46.44,46.44,46.37,46.37,2700.0,35.7892,35.7892,35.7353,35.7353,2700.0
2007-10-29 11:50:00,46.39,46.39,46.32,46.36,3100.0,35.7507,35.7507,35.6967,35.7275,3100.0
2007-10-29 11:55:00,46.35,46.36,46.3,46.36,2500.0,35.7198,35.7275,35.6813,35.7275,2500.0
2007-10-29 12:00:00,46.35,46.39,46.35,46.37,3900.0,35.7198,35.7507,35.7198,35.7353,3900.0
2007-10-29 12:05:00,46.34,46.4,46.34,46.39,2600.0,35.7121,35.7584,35.7121,35.7507,2600.0
2007-10-29 12:10:00,46.39,46.42,46.39,46.4,2300.0,35.7507,35.7738,35.7507,35.7584,2300.0
2007-10-29 12:15:00,46.39,46.48,46.39,46.47,2700.0,35.7507,35.82,35.7507,35.8123,2700.0
2007-10-29 12:20:00,46.44,46.49,46.42,46.47,4200.0,35.7892,35.8277,35.7738,35.8123,4200.0
2007-10-29 12:25:00,46.46,46.46,46.4,46.42,1500.0,35.8046,35.8046,35.7584,35.7738,1500.0
2007-10-29 12:30:00,46.42,46.45,46.42,46.43,600.0,35.7738,35.7969,35.7738,35.7815,600.0
2007-10-29 12:35:00,46.4,46.4,46.3,46.3,5300.0,35.7584,35.7584,35.6813,35.6813,5300.0
2007-10-29 12:40:00,46.3,46.37,46.3,46.34,4100.0,35.6813,35.7353,35.6813,35.7121,4100.0
2007-10-29 12:45:00,46.35,46.39,46.35,46.38,13000.0,35.7198,35.7507,35.7198,35.743,13000.0
2007-10-29 12:50:00,46.38,46.46,46.38,46.45,4100.0,35.743,35.8046,35.743,35.7969,4100.0
2007-10-29 12:55:00,46.44,46.45,46.36,46.36,3100.0,35.7892,35.7969,35.7275,35.7275,3100.0
2007-10-29 13:00:00,46.35,46.44,46.35,46.37,9500.0,35.7198,35.7892,35.7198,35.7353,9500.0
2007-10-29 13:05:00,46.37,46.38,46.36,46.36,1500.0,35.7353,35.743,35.7275,35.7275,1500.0
2007-10-29 13:10:00,46.37,46.47,46.37,46.45,5000.0,35.7353,35.8123,35.7353,35.7969,5000.0
2007-10-29 13:15:00,46.44,46.45,46.4,46.43,2800.0,35.7892,35.7969,35.7584,35.7815,2800.0
2007-10-29 13:20:00,46.43,46.5,46.43,46.49,8300.0,35.7815,35.8354,35.7815,35.8277,8300.0
2007-10-29 13:25:00,46.5,46.5,46.43,46.49,9000.0,35.8354,35.8354,35.7815,35.8277,9000.0
2007-10-29 13:30:00,46.48,46.5,46.45,46.5,3700.0,35.82,35.8354,35.7969,35.8354,3700.0
2007-10-29 13:35:00,46.48,46.5,46.46,46.46,3100.0,35.82,35.8354,35.8046,35.8046,3100.0
2007-10-29 13:40:00,46.48,46.49,46.47,46.49,400.0,35.82,35.8277,35.8123,35.8277,400.0
2007-10-29 13:45:00,46.49,46.5,46.49,46.49,1100.0,35.8277,35.8354,35.8277,35.8277,1100.0
2007-10-29 13:50:00,46.49,46.5,46.45,46.49,5500.0,35.8277,35.8354,35.7969,35.8277,5500.0
2007-10-29 13:55:00,46.49,46.5,46.48,46.49,3900.0,35.8277,35.8354,35.82,35.8277,3900.0
2007-10-29 14:00:00,46.5,46.5,46.48,46.49,5200.0,35.8354,35.8354,35.82,35.8277,5200.0
2007-10-29 14:05:00,46.5,46.5,46.49,46.49,2200.0,35.8354,35.8354,35.8277,35.8277,2200.0
2007-10-29 14:10:00,46.49,46.49,46.37,46.4,6100.0,35.8277,35.8277,35.7353,35.7584,6100.0
2007-10-29 14:15:00,46.41,46.5,46.4,46.49,31600.0,35.7661,35.8354,35.7584,35.8277,31600.0
2007-10-29 14:20:00,46.46,46.49,46.44,46.45,1500.0,35.8046,35.8277,35.7892,35.7969,1500.0
2007-10-29 14:25:00,46.44,46.48,46.43,46.48,3200.0,35.7892,35.82,35.7815,35.82,3200.0
2007-10-29 14:30:00,46.45,46.45,46.36,46.37,6400.0,35.7969,35.7969,35.7275,35.7353,6400.0
2007-10-29 14:35:00,46.36,46.5,46.36,46.48,9100.0,35.7275,35.8354,35.7275,35.82,9100.0
2007-10-29 14:40:00,46.48,46.49,46.45,46.49,3300.0,35.82,35.8277,35.7969,35.8277,3300.0
2007-10-29 14:45:00,46.45,46.49,46.45,46.47,4100.0,35.7969,35.8277,35.7969,35.8123,4100.0
2007-10-29 14:50:00,46.46,46.49,46.46,46.49,3800.0,35.8046,35.8277,35.8046,35.8277,3800.0
2007-10-29 14:55:00,46.47,46.5,46.47,46.48,9500.0,35.8123,35.8354,35.8123,35.82,9500.0
2007-10-29 15:00:00,46.47,46.49,46.42,46.42,3500.0,35.8123,35.8277,35.7738,35.7738,3500.0
2007-10-29 15:05:00,46.44,46.53,46.43,46.51,14500.0,35.7892,35.8586,35.7815,35.8431,14500.0
2007-10-29 15:10:00,46.54,46.55,46.47,46.48,4500.0,35.8663,35.874,35.8123,35.82,4500.0
2007-10-29 15:15:00,46.5,46.54,46.48,46.54,2500.0,35.8354,35.8663,35.82,35.8663,2500.0
2007-10-29 15:20:00,46.54,46.54,46.48,46.48,2700.0,35.8663,35.8663,35.82,35.82,2700.0
2007-10-29 15:25:00,46.5,46.54,46.5,46.51,3200.0,35.8354,35.8663,35.8354,35.8431,3200.0
2007-10-29 15:30:00,46.54,46.54,46.49,46.49,4400.0,35.8663,35.8663,35.8277,35.8277,4400.0
2007-10-29 15:35:00,46.51,46.58,46.45,46.58,10500.0,35.8431,35.8971,35.7969,35.8971,10500.0
2007-10-29 15:40:00,46.58,46.62,46.47,46.52,7900.0,35.8971,35.9279,35.8123,35.8508,7900.0
2007-10-29 15:45:00,46.52,46.55,46.5,46.54,5700.0,35.8508,35.874,35.8354,35.8663,5700.0
2007-10-29 15:50:00,46.5,46.59,46.49,46.59,4400.0,35.8354,35.9048,35.8277,35.9048,4400.0
2007-10-29 15:55:00,46.59,46.79,46.59,46.76,83100.0,35.9048,36.0589,35.9048,36.0358,83100.0
2007-10-30 09:30:00,46.72,47.06,46.71,46.95,8900.0,36.005,36.267,35.9973,36.1822,8900.0
2007-10-30 09:35:00,46.95,47.31,46.94,47.19,10700.0,36.1822,36.4597,36.1745,36.3672,10700.0
2007-10-30 09:40:00,47.23,47.24,47.15,47.24,3400.0,36.398,36.4057,36.3364,36.4057,3400.0
2007-10-30 09:45:00,47.22,47.23,47.14,47.22,5100.0,36.3903,36.398,36.3287,36.3903,5100.0
2007-10-30 09:50:00,47.24,47.36,47.23,47.33,7800.0,36.4057,36.4982,36.398,36.4751,7800.0
2007-10-30 09:55:00,47.34,47.63,47.34,47.44,6200.0,36.4828,36.7063,36.4828,36.5599,6200.0
2007-10-30 10:00:00,47.43,47.6,47.26,47.49,13900.0,36.5521,36.6832,36.4211,36.5984,13900.0
2007-10-30 10:05:00,47.49,47.5,47.3,47.3,15200.0,36.5984,36.6061,36.452,36.452,15200.0
2007-10-30 10:10:00,47.28,47.28,47.19,47.23,17300.0,36.4365,36.4365,36.3672,36.398,17300.0
2007-10-30 10:15:00,47.25,47.26,47.18,47.24,7200.0,36.4134,36.4211,36.3595,36.4057,7200.0
2007-10-30 10:20:00,47.24,47.27,47.22,47.24,9800.0,36.4057,36.4288,36.3903,36.4057,9800.0
2007-10-30 10:25:00,47.22,47.27,47.19,47.19,6700.0,36.3903,36.4288,36.3672,36.3672,6700.0
2007-10-30 10:30:00,47.19,47.25,47.18,47.24,6300.0,36.3672,36.4134,36.3595,36.4057,6300.0
2007-10-30 10:35:00,47.23,47.25,47.22,47.24,12200.0,36.398,36.4134,36.3903,36.4057,12200.0
2007-10-30 10:40:00,47.25,47.27,47.24,47.26,7100.0,36.4134,36.4288,36.4057,36.4211,7100.0
2007-10-30 10:45:00,47.27,47.36,47.26,47.36,11000.0,36.4288,36.4982,36.4211,36.4982,11000.0
2007-10-30 10:50:00,47.38,47.39,47.31,47.33,9800.0,36.5136,36.5213,36.4597,36.4751,9800.0
2007-10-30 10:55:00,47.35,47.38,47.31,47.36,5200.0,36.4905,36.5136,36.4597,36.4982,5200.0
2007-10-30 11:00:00,47.35,47.45,47.35,47.43,12600.0,36.4905,36.5676,36.4905,36.5521,12600.0
2007-10-30 11:05:00,47.43,47.45,47.37,47.37,8000.0,36.5521,36.5676,36.5059,36.5059,8000.0
2007-10-30 11:10:00,47.37,47.46,47.37,47.46,13900.0,36.5059,36.5753,36.5059,36.5753,13900.0
2007-10-30 11:15:00,47.47,47.5,47.46,47.48,7800.0,36.583,36.6061,36.5753,36.5907,7800.0
2007-10-30 11:20:00,47.49,47.54,47.49,47.52,9600.0,36.5984,36.6369,36.5984,36.6215,9600.0
2007-10-30 11:25:00,47.51,47.59,47.47,47.58,13800.0,36.6138,36.6754,36.583,36.6677,13800.0
2007-10-30 11:30:00,47.58,47.63,47.56,47.62,7500.0,36.6677,36.7063,36.6523,36.6986,7500.0
2007-10-30 11:35:00,47.63,47.63,47.53,47.56,8300.0,36.7063,36.7063,36.6292,36.6523,8300.0
2007-10-30 11:40:00,47.57,47.6,47.39,47.39,11200.0,36.66,36.6832,36.5213,36.5213,11200.0
2007-10-30 11:45:00,47.4,47.48,47.37,47.46,4100.0,36.529,36.5907,36.5059,36.5753,4100.0
2007-10-30 11:50:00,47.47,47.47,47.37,47.44,7500.0,36.583,36.583,36.5059,36.5599,7500.0
2007-10-30 11:55:00,47.44,47.47,47.42,47.45,5400.0,36.5599,36.583,36.5444,36.5676,5400.0
2007-10-30 12:00:00,47.46,47.48,47.44,47.48,4500.0,36.5753,36.5907,36.5599,36.5907,4500.0
2007-10-30 12:05:00,47.48,47.48,47.4,47.44,6300.0,36.5907,36.5907,36.529,36.5599,6300.0
2007-10-30 12:10:00,47.43,47.43,47.38,47.39,3000.0,36.5521,36.5521,36.5136,36.5213,3000.0
2007-10-30 12:15:00,47.39,47.4,47.36,47.4,3200.0,36.5213,36.529,36.4982,36.529,3200.0
2007-10-30 12:20:00,47.38,47.39,47.38,47.38,1700.0,36.5136,36.5213,36.5136,36.5136,1700.0
2007-10-30 12:25:00,47.4,47.47,47.4,47.4,4200.0,36.529,36.583,36.529,36.529,4200.0
2007-10-30 12:30:00,47.42,47.46,47.42,47.46,1300.0,36.5444,36.5753,36.5444,36.5753,1300.0
2007-10-30 12:35:00,47.47,47.47,47.34,47.34,3400.0,36.583,36.583,36.4828,36.4828,3400.0
2007-10-30 12:40:00,47.34,47.34,47.22,47.24,2900.0,36.4828,36.4828,36.3903,36.4057,2900.0
2007-10-30 12:45:00,47.24,47.24,47.21,47.22,1400.0,36.4057,36.4057,36.3826,36.3903,1400.0
2007-10-30 12:50:00,47.21,47.29,47.21,47.28,3200.0,36.3826,36.4443,36.3826,36.4365,3200.0
2007-10-30 12:55:00,47.3,47.33,47.3,47.32,500.0,36.452,36.4751,36.452,36.4674,500.0
2007-10-30 13:00:00,47.3,47.33,47.3,47.33,1100.0,36.452,36.4751,36.452,36.4751,1100.0
2007-10-30 13:05:00,47.34,47.46,47.32,47.46,6700.0,36.4828,36.5753,36.4674,36.5753,6700.0
2007-10-30 13:10:00,47.46,47.47,47.39,47.47,10100.0,36.5753,36.583,36.5213,36.583,10100.0
2007-10-30 13:15:00,47.45,47.51,47.43,47.45,7700.0,36.5676,36.6138,36.5521,36.5676,7700.0
2007-10-30 13:20:00,47.4,47.44,47.34,47.34,1400.0,36.529,36.5599,36.4828,36.4828,1400.0
2007-10-30 13:25:00,47.35,47.36,47.3,47.36,4100.0,36.4905,36.4982,36.452,36.4982,4100.0
2007-10-30 13:30:00,47.39,47.42,47.37,47.38,3800.0,36.5213,36.5444,36.5059,36.5136,3800.0
2007-10-30 13:35:00,47.38,47.46,47.31,47.4,8200.0,36.5136,36.5753,36.4597,36.529,8200.0
2007-10-30 13:40:00,47.41,47.49,47.4,47.43,4100.0,36.5367,36.5984,36.529,36.5521,4100.0
2007-10-30 13:45:00,47.44,47.52,47.43,47.51,4300.0,36.5599,36.6215,36.5521,36.6138,4300.0
2007-10-30 13:50:00,47.52,47.57,47.5,47.54,4300.0,36.6215,36.66,36.6061,36.6369,4300.0
2007-10-30 13:55:00,47.54,47.58,47.44,47.58,8400.0,36.6369,36.6677,36.5599,36.6677,8400.0
2007-10-30 14:00:00,47.59,47.63,47.53,47.59,5100.0,36.6754,36.7063,36.6292,36.6754,5100.0
2007-10-30 14:05:00,47.57,47.57,47.49,47.5,2700.0,36.66,36.66,36.5984,36.6061,2700.0
2007-10-30 14:10:00,47.52,47.58,47.51,47.58,4700.0,36.6215,36.6677,36.6138,36.6677,4700.0
2007-10-30 14:15:00,47.61,47.61,47.48,47.48,3800.0,36.6909,36.6909,36.5907,36.5907,3800.0
2007-10-30 14:20:00,47.5,47.51,47.48,47.5,13200.0,36.6061,36.6138,36.5907,36.6061,13200.0
2007-10-30 14:25:00,47.5,47.5,47.47,47.49,1400.0,36.6061,36.6061,36.583,36.5984,1400.0
2007-10-30 14:30:00,47.49,47.51,47.47,47.48,4300.0,36.5984,36.6138,36.583,36.5907,4300.0
2007-10-30 14:35:00,47.48,47.52,47.45,47.52,13800.0,36.5907,36.6215,36.5676,36.6215,13800.0
2007-10-30 14:40:00,47.53,47.53,47.44,47.45,16600.0,36.6292,36.6292,36.5599,36.5676,16600.0
2007-10-30 14:45:00,47.44,47.44,47.35,47.37,6200.0,36.5599,36.5599,36.4905,36.5059,6200.0
2007-10-30 14:50:00,47.38,47.38,47.16,47.27,14200.0,36.5136,36.5136,36.3441,36.4288,14200.0
2007-10-30 14:55:00,47.27,47.33,47.27,47.3,5500.0,36.4288,36.4751,36.4288,36.452,5500.0
2007-10-30 15:00:00,47.29,47.29,47.22,47.26,4900.0,36.4443,36.4443,36.3903,36.4211,4900.0
2007-10-30 15:05:00,47.26,47.26,47.14,47.21,15700.0,36.4211,36.4211,36.3287,36.3826,15700.0
2007-10-30 15:10:00,47.2,47.26,47.2,47.2,6000.0,36.3749,36.4211,36.3749,36.3749,6000.0
2007-10-30 15:15:00,47.2,47.26,47.19,47.23,4900.0,36.3749,36.4211,36.3672,36.398,4900.0
2007-10-30 15:20:00,47.23,47.23,47.1,47.13,15300.0,36.398,36.398,36.2978,36.3209,15300.0
2007-10-30 15:25:00,47.09,47.1,47.05,47.05,4900.0,36.2901,36.2978,36.2593,36.2593,4900.0
2007-10-30 15:30:00,47.07,47.07,47.02,47.02,4400.0,36.2747,36.2747,36.2362,36.2362,4400.0
2007-10-30 15:35:00,47.01,47.01,46.83,46.89,7500.0,36.2285,36.2285,36.0898,36.136,7500.0
2007-10-30 15:40:00,46.91,46.97,46.79,46.97,7000.0,36.1514,36.1976,36.0589,36.1976,7000.0
2007-10-30 15:45:00,46.94,46.96,46.87,46.93,5300.0,36.1745,36.1899,36.1206,36.1668,5300.0
2007-10-30 15:50:00,46.93,46.96,46.83,46.84,6500.0,36.1668,36.1899,36.0898,36.0975,6500.0
2007-10-30 15:55:00,46.84,46.89,46.72,46.79,19900.0,36.0975,36.136,36.005,36.0589,19900.0
2007-10-31 09:30:00,47.15,47.15,47.05,47.07,4400.0,36.3364,36.3364,36.2593,36.2747,4400.0
2007-10-31 09:35:00,47.07,47.13,47.04,47.06,3700.0,36.2747,36.3209,36.2516,36.267,3700.0
2007-10-31 09:40:00,47.02,47.02,46.66,46.87,8300.0,36.2362,36.2362,35.9587,36.1206,8300.0
2007-10-31 09:45:00,46.87,47.17,46.75,46.75,9100.0,36.1206,36.3518,36.0281,36.0281,9100.0
2007-10-31 09:50:00,46.75,46.75,46.6,46.61,5600.0,36.0281,36.0281,35.9125,35.9202,5600.0
2007-10-31 09:55:00,46.64,46.94,46.61,46.8,6900.0,35.9433,36.1745,35.9202,36.0666,6900.0
2007-10-31 10:00:00,46.8,46.8,46.73,46.73,2000.0,36.0666,36.0666,36.0127,36.0127,2000.0
2007-10-31 10:05:00,46.74,46.76,46.48,46.51,7300.0,36.0204,36.0358,35.82,35.8431,7300.0
2007-10-31 10:10:00,46.51,46.57,46.51,46.53,3600.0,35.8431,35.8894,35.8431,35.8586,3600.0
2007-10-31 10:15:00,46.57,46.61,46.45,46.46,3700.0,35.8894,35.9202,35.7969,35.8046,3700.0
2007-10-31 10:20:00,46.48,46.49,46.43,46.48,6600.0,35.82,35.8277,35.7815,35.82,6600.0
2007-10-31 10:25:00,46.5,46.68,46.48,46.68,7500.0,35.8354,35.9742,35.82,35.9742,7500.0
2007-10-31 10:30:00,46.68,46.74,46.68,46.74,7700.0,35.9742,36.0204,35.9742,36.0204,7700.0
2007-10-31 10:35:00,46.7,46.73,46.7,46.7,7600.0,35.9896,36.0127,35.9896,35.9896,7600.0
2007-10-31 10:40:00,46.7,46.7,46.33,46.35,10900.0,35.9896,35.9896,35.7044,35.7198,10900.0
2007-10-31 10:45:00,46.37,46.43,46.34,46.43,11400.0,35.7353,35.7815,35.7121,35.7815,11400.0
2007-10-31 10:50:00,46.45,46.76,46.43,46.72,10800.0,35.7969,36.0358,35.7815,36.005,10800.0
2007-10-31 10:55:00,46.72,46.72,46.58,46.58,2200.0,36.005,36.005,35.8971,35.8971,2200.0
2007-10-31 11:00:00,46.62,46.66,46.62,46.62,5000.0,35.9279,35.9587,35.9279,35.9279,5000.0
2007-10-31 11:05:00,46.63,46.65,46.59,46.59,5100.0,35.9356,35.951,35.9048,35.9048,5100.0
2007-10-31 11:10:00,46.59,46.6,46.34,46.34,13100.0,35.9048,35.9125,35.7121,35.7121,13100.0
2007-10-31 11:15:00,46.34,46.34,46.25,46.29,14300.0,35.7121,35.7121,35.6428,35.6736,14300.0
2007-10-31 11:20:00,46.28,46.42,46.27,46.42,11200.0,35.6659,35.7738,35.6582,35.7738,11200.0
2007-10-31 11:25:00,46.42,46.52,46.41,46.52,5700.0,35.7738,35.8508,35.7661,35.8508,5700.0
2007-10-31 11:30:00,46.5,46.66,46.5,46.66,5000.0,35.8354,35.9587,35.8354,35.9587,5000.0
2007-10-31 11:35:00,46.72,46.72,46.62,46.62,4900.0,36.005,36.005,35.9279,35.9279,4900.0
2007-10-31 11:40:00,46.62,46.62,46.47,46.48,4200.0,35.9279,35.9279,35.8123,35.82,4200.0
2007-10-31 11:45:00,46.46,46.46,46.36,46.45,7400.0,35.8046,35.8046,35.7275,35.7969,7400.0
2007-10-31 11:50:00,46.43,46.43,46.35,46.36,4700.0,35.7815,35.7815,35.7198,35.7275,4700.0
2007-10-31 11:55:00,46.38,46.5,46.38,46.5,5400.0,35.743,35.8354,35.743,35.8354,5400.0
2007-10-31 12:00:00,46.47,46.51,46.45,46.51,4000.0,35.8123,35.8431,35.7969,35.8431,4000.0
2007-10-31 12:05:00,46.52,46.53,46.46,46.48,8600.0,35.8508,35.8586,35.8046,35.82,8600.0
2007-10-31 12:10:00,46.48,46.5,46.46,46.49,3100.0,35.82,35.8354,35.8046,35.8277,3100.0
2007-10-31 12:15:00,46.49,46.6,46.47,46.57,7700.0,35.8277,35.9125,35.8123,35.8894,7700.0
2007-10-31 12:20:00,46.58,46.58,46.45,46.47,6200.0,35.8971,35.8971,35.7969,35.8123,6200.0
2007-10-31 12:25:00,46.47,46.47,46.2,46.31,12600.0,35.8123,35.8123,35.6042,35.689,12600.0
2007-10-31 12:30:00,46.32,46.44,46.31,46.32,11400.0,35.6967,35.7892,35.689,35.6967,11400.0
2007-10-31 12:35:00,46.32,46.36,46.25,46.25,5500.0,35.6967,35.7275,35.6428,35.6428,5500.0
2007-10-31 12:40:00,46.26,46.26,46.24,46.26,2700.0,35.6505,35.6505,35.6351,35.6505,2700.0
2007-10-31 12:45:00,46.26,46.37,46.26,46.37,3100.0,35.6505,35.7353,35.6505,35.7353,3100.0
2007-10-31 12:50:00,46.38,46.47,46.38,46.47,2100.0,35.743,35.8123,35.743,35.8123,2100.0
2007-10-31 12:55:00,46.43,46.48,46.43,46.46,1500.0,35.7815,35.82,35.7815,35.8046,1500.0
2007-10-31 13:00:00,46.45,46.58,46.4,46.56,16300.0,35.7969,35.8971,35.7584,35.8817,16300.0
2007-10-31 13:05:00,46.57,46.6,46.56,46.57,2200.0,35.8894,35.9125,35.8817,35.8894,2200.0
2007-10-31 13:10:00,46.57,46.57,46.45,46.5,3900.0,35.8894,35.8894,35.7969,35.8354,3900.0
2007-10-31 13:15:00,46.51,46.58,46.5,46.54,2500.0,35.8431,35.8971,35.8354,35.8663,2500.0
2007-10-31 13:20:00,46.55,46.61,46.51,46.52,3600.0,35.874,35.9202,35.8431,35.8508,3600.0
2007-10-31 13:25:00,46.53,46.57,46.48,46.55,2300.0,35.8586,35.8894,35.82,35.874,2300.0
2007-10-31 13:30:00,46.56,46.58,46.54,46.56,1200.0,35.8817,35.8971,35.8663,35.8817,1200.0
2007-10-31 13:35:00,46.54,46.6,46.54,46.6,1900.0,35.8663,35.9125,35.8663,35.9125,1900.0
2007-10-31 13:40:00,46.6,46.67,46.6,46.65,2400.0,35.9125,35.9664,35.9125,35.951,2400.0
2007-10-31 13:45:00,46.69,46.74,46.69,46.71,6100.0,35.9819,36.0204,35.9819,35.9973,6100.0
2007-10-31 13:50:00,46.7,46.72,46.63,46.67,8200.0,35.9896,36.005,35.9356,35.9664,8200.0
2007-10-31 13:55:00,46.66,46.87,46.62,46.87,9700.0,35.9587,36.1206,35.9279,36.1206,9700.0
2007-10-31 14:00:00,46.86,46.96,46.82,46.9,8400.0,36.1129,36.1899,36.082,36.1437,8400.0
2007-10-31 14:05:00,46.92,47.01,46.84,46.99,13100.0,36.1591,36.2285,36.0975,36.2131,13100.0
2007-10-31 14:10:00,46.99,47.13,46.89,46.93,18100.0,36.2131,36.3209,36.136,36.1668,18100.0
2007-10-31 14:15:00,47.02,47.1,46.59,46.83,19300.0,36.2362,36.2978,35.9048,36.0898,19300.0
2007-10-31 14:20:00,46.99,47.06,46.77,46.79,19000.0,36.2131,36.267,36.0435,36.0589,19000.0
2007-10-31 14:25:00,46.8,46.93,46.7,46.82,12700.0,36.0666,36.1668,35.9896,36.082,12700.0
2007-10-31 14:30:00,46.86,47.15,46.85,47.09,13900.0,36.1129,36.3364,36.1052,36.2901,13900.0
2007-10-31 14:35:00,47.07,47.16,46.98,47.04,43700.0,36.2747,36.3441,36.2054,36.2516,43700.0
2007-10-31 14:40:00,47.06,47.34,47.04,47.34,26600.0,36.267,36.4828,36.2516,36.4828,26600.0
2007-10-31 14:45:00,47.39,47.51,47.34,47.51,12000.0,36.5213,36.6138,36.4828,36.6138,12000.0
2007-10-31 14:50:00,47.49,47.62,47.43,47.5,25600.0,36.5984,36.6986,36.5521,36.6061,25600.0
2007-10-31 14:55:00,47.53,47.53,47.43,47.46,22300.0,36.6292,36.6292,36.5521,36.5753,22300.0
2007-10-31 15:00:00,47.46,47.54,47.39,47.54,22200.0,36.5753,36.6369,36.5213,36.6369,22200.0
2007-10-31 15:05:00,47.51,47.82,47.51,47.82,23400.0,36.6138,36.8527,36.6138,36.8527,23400.0
2007-10-31 15:10:00,47.83,47.88,47.46,47.46,24100.0,36.8604,36.8989,36.5753,36.5753,24100.0
2007-10-31 15:15:00,47.47,47.51,47.37,47.45,12000.0,36.583,36.6138,36.5059,36.5676,12000.0
2007-10-31 15:20:00,47.46,47.53,47.19,47.2,22000.0,36.5753,36.6292,36.3672,36.3749,22000.0
2007-10-31 15:25:00,47.19,47.45,47.13,47.3,14100.0,36.3672,36.5676,36.3209,36.452,14100.0
2007-10-31 15:30:00,47.33,47.52,47.29,47.49,19700.0,36.4751,36.6215,36.4443,36.5984,19700.0
2007-10-31 15:35:00,47.48,47.52,47.38,47.43,12100.0,36.5907,36.6215,36.5136,36.5521,12100.0
2007-10-31 15:40:00,47.44,47.58,47.44,47.55,11700.0,36.5599,36.6677,36.5599,36.6446,11700.0
2007-10-31 15:45:00,47.55,47.67,47.53,47.64,16500.0,36.6446,36.7371,36.6292,36.714,16500.0
2007-10-31 15:50:00,47.62,47.79,47.57,47.79,23300.0,36.6986,36.8296,36.66,36.8296,23300.0
2007-10-31 15:55:00,47.77,47.86,47.74,47.85,49300.0,36.8142,36.8835,36.791,36.8758,49300.0
2007-11-01 09:30:00,47.13,47.16,46.53,46.62,10000.0,36.3209,36.3441,35.8586,35.9279,10000.0
2007-11-01 09:35:00,46.6,46.65,46.26,46.31,42400.0,35.9125,35.951,35.6505,35.689,42400.0
2007-11-01 09:40:00,46.31,46.73,46.31,46.67,17200.0,35.689,36.0127,35.689,35.9664,17200.0
2007-11-01 09:45:00,46.7,46.82,46.5,46.81,22100.0,35.9896,36.082,35.8354,36.0743,22100.0
2007-11-01 09:50:00,46.81,46.85,46.77,46.81,6700.0,36.0743,36.1052,36.0435,36.0743,6700.0
2007-11-01 09:55:00,46.79,46.85,46.62,46.62,13700.0,36.0589,36.1052,35.9279,35.9279,13700.0
2007-11-01 10:00:00,46.63,46.66,46.32,46.32,46200.0,35.9356,35.9587,35.6967,35.6967,46200.0
2007-11-01 10:05:00,46.3,46.47,46.19,46.27,16600.0,35.6813,35.8123,35.5965,35.6582,16600.0
2007-11-01 10:10:00,46.27,46.43,46.22,46.42,15700.0,35.6582,35.7815,35.6197,35.7738,15700.0
2007-11-01 10:15:00,46.38,46.51,46.36,46.51,5800.0,35.743,35.8431,35.7275,35.8431,5800.0
2007-11-01 10:20:00,46.54,46.71,46.48,46.7,6800.0,35.8663,35.9973,35.82,35.9896,6800.0
2007-11-01 10:25:00,46.7,46.75,46.67,46.73,4900.0,35.9896,36.0281,35.9664,36.0127,4900.0
2007-11-01 10:30:00,46.69,46.75,46.66,46.75,7100.0,35.9819,36.0281,35.9587,36.0281,7100.0
2007-11-01 10:35:00,46.75,46.98,46.72,46.98,6600.0,36.0281,36.2054,36.005,36.2054,6600.0
2007-11-01 10:40:00,47.0,47.02,46.87,46.9,16600.0,36.2208,36.2362,36.1206,36.1437,16600.0
2007-11-01 10:45:00,46.9,46.9,46.77,46.85,8800.0,36.1437,36.1437,36.0435,36.1052,8800.0
2007-11-01 10:50:00,46.88,46.92,46.85,46.9,9900.0,36.1283,36.1591,36.1052,36.1437,9900.0
2007-11-01 10:55:00,46.87,47.09,46.85,46.96,16600.0,36.1206,36.2901,36.1052,36.1899,16600.0
2007-11-01 11:00:00,46.97,47.01,46.96,47.0,11400.0,36.1976,36.2285,36.1899,36.2208,11400.0
2007-11-01 11:05:00,46.96,46.97,46.64,46.66,16000.0,36.1899,36.1976,35.9433,35.9587,16000.0
2007-11-01 11:10:00,46.69,46.69,46.6,46.65,7600.0,35.9819,35.9819,35.9125,35.951,7600.0
2007-11-01 11:15:00,46.68,46.69,46.54,46.68,10600.0,35.9742,35.9819,35.8663,35.9742,10600.0
2007-11-01 11:20:00,46.69,46.75,46.65,46.75,4200.0,35.9819,36.0281,35.951,36.0281,4200.0
2007-11-01 11:25:00,46.72,46.76,46.68,46.75,7300.0,36.005,36.0358,35.9742,36.0281,7300.0
2007-11-01 11:30:00,46.72,46.75,46.67,46.7,17900.0,36.005,36.0281,35.9664,35.9896,17900.0
2007-11-01 11:35:00,46.74,46.75,46.6,46.7,9500.0,36.0204,36.0281,35.9125,35.9896,9500.0
2007-11-01 11:40:00,46.69,46.7,46.56,46.6,151400.0,35.9819,35.9896,35.8817,35.9125,151400.0
2007-11-01 11:45:00,46.6,46.72,46.58,46.6,18100.0,35.9125,36.005,35.8971,35.9125,18100.0
2007-11-01 11:50:00,46.59,46.6,46.46,46.48,6700.0,35.9048,35.9125,35.8046,35.82,6700.0
2007-11-01 11:55:00,46.51,46.58,46.46,46.58,4000.0,35.8431,35.8971,35.8046,35.8971,4000.0
2007-11-01 12:00:00,46.66,46.67,46.58,46.6,18200.0,35.9587,35.9664,35.8971,35.9125,18200.0
2007-11-01 12:05:00,46.6,46.65,46.55,46.58,13000.0,35.9125,35.951,35.874,35.8971,13000.0
2007-11-01 12:10:00,46.55,46.61,46.55,46.57,2100.0,35.874,35.9202,35.874,35.8894,2100.0
2007-11-01 12:15:00,46.57,46.6,46.56,46.57,7800.0,35.8894,35.9125,35.8817,35.8894,7800.0
2007-11-01 12:20:00,46.57,46.75,46.55,46.75,6500.0,35.8894,36.0281,35.874,36.0281,6500.0
2007-11-01 12:25:00,46.73,46.73,46.54,46.55,49300.0,36.0127,36.0127,35.8663,35.874,49300.0
2007-11-01 12:30:00,46.55,46.6,46.53,46.59,3600.0,35.874,35.9125,35.8586,35.9048,3600.0
2007-11-01 12:35:00,46.58,46.6,46.53,46.58,2600.0,35.8971,35.9125,35.8586,35.8971,2600.0
2007-11-01 12:40:00,46.56,46.59,46.52,46.57,13300.0,35.8817,35.9048,35.8508,35.8894,13300.0
2007-11-01 12:45:00,46.58,46.58,46.44,46.44,4700.0,35.8971,35.8971,35.7892,35.7892,4700.0
2007-11-01 12:50:00,46.45,46.53,46.37,46.51,7800.0,35.7969,35.8586,35.7353,35.8431,7800.0
2007-11-01 12:55:00,46.5,46.53,46.46,46.51,3600.0,35.8354,35.8586,35.8046,35.8431,3600.0
2007-11-01 13:00:00,46.51,46.51,46.43,46.45,2500.0,35.8431,35.8431,35.7815,35.7969,2500.0
2007-11-01 13:05:00,46.47,46.59,46.45,46.57,5100.0,35.8123,35.9048,35.7969,35.8894,5100.0
2007-11-01 13:10:00,46.6,46.7,46.55,46.67,14400.0,35.9125,35.9896,35.874,35.9664,14400.0
2007-11-01 13:15:00,46.69,46.71,46.6,46.63,13100.0,35.9819,35.9973,35.9125,35.9356,13100.0
2007-11-01 13:20:00,46.7,46.74,46.57,46.57,6800.0,35.9896,36.0204,35.8894,35.8894,6800.0
2007-11-01 13:25:00,46.55,46.74,46.49,46.61,5500.0,35.874,36.0204,35.8277,35.9202,5500.0
2007-11-01 13:30:00,46.59,46.63,46.53,46.53,3600.0,35.9048,35.9356,35.8586,35.8586,3600.0
2007-11-01 13:35:00,46.55,46.58,46.49,46.51,3600.0,35.874,35.8971,35.8277,35.8431,3600.0
2007-11-01 13:40:00,46.53,46.55,46.3,46.34,10400.0,35.8586,35.874,35.6813,35.7121,10400.0
2007-11-01 13:45:00,46.35,46.49,46.35,46.49,5500.0,35.7198,35.8277,35.7198,35.8277,5500.0
2007-11-01 13:50:00,46.45,46.45,46.31,46.34,8800.0,35.7969,35.7969,35.689,35.7121,8800.0
2007-11-01 13:55:00,46.36,46.4,46.35,46.39,8200.0,35.7275,35.7584,35.7198,35.7507,8200.0
2007-11-01 14:00:00,46.37,46.5,46.37,46.48,10900.0,35.7353,35.8354,35.7353,35.82,10900.0
2007-11-01 14:05:00,46.42,46.54,46.4,46.49,3600.0,35.7738,35.8663,35.7584,35.8277,3600.0
2007-11-01 14:10:00,46.52,46.61,46.45,46.48,9900.0,35.8508,35.9202,35.7969,35.82,9900.0
2007-11-01 14:15:00,46.49,46.5,46.3,46.39,26900.0,35.8277,35.8354,35.6813,35.7507,26900.0
2007-11-01 14:20:00,46.39,46.39,46.25,46.28,8900.0,35.7507,35.7507,35.6428,35.6659,8900.0
2007-11-01 14:25:00,46.24,46.31,46.19,46.19,9200.0,35.6351,35.689,35.5965,35.5965,9200.0
2007-11-01 14:30:00,46.2,46.26,46.2,46.2,11000.0,35.6042,35.6505,35.6042,35.6042,11000.0
2007-11-01 14:35:00,46.23,46.4,46.21,46.34,13400.0,35.6274,35.7584,35.6119,35.7121,13400.0
2007-11-01 14:40:00,46.38,46.38,46.26,46.29,7400.0,35.743,35.743,35.6505,35.6736,7400.0
2007-11-01 14:45:00,46.33,46.49,46.31,46.46,5500.0,35.7044,35.8277,35.689,35.8046,5500.0
2007-11-01 14:50:00,46.46,46.5,46.41,46.41,8900.0,35.8046,35.8354,35.7661,35.7661,8900.0
2007-11-01 14:55:00,46.43,46.43,46.34,46.4,6800.0,35.7815,35.7815,35.7121,35.7584,6800.0
2007-11-01 15:00:00,46.4,46.41,46.28,46.36,7500.0,35.7584,35.7661,35.6659,35.7275,7500.0
2007-11-01 15:05:00,46.38,46.38,46.3,46.38,2800.0,35.743,35.743,35.6813,35.743,2800.0
2007-11-01 15:10:00,46.36,46.45,46.3,46.31,13300.0,35.7275,35.7969,35.6813,35.689,13300.0
2007-11-01 15:15:00,46.31,46.32,46.15,46.23,9400.0,35.689,35.6967,35.5657,35.6274,9400.0
2007-11-01 15:20:00,46.21,46.22,46.07,46.14,13900.0,35.6119,35.6197,35.5041,35.558,13900.0
2007-11-01 15:25:00,46.15,46.31,46.15,46.24,16600.0,35.5657,35.689,35.5657,35.6351,16600.0
2007-11-01 15:30:00,46.18,46.29,46.14,46.2,12400.0,35.5888,35.6736,35.558,35.6042,12400.0
2007-11-01 15:35:00,46.22,46.31,46.17,46.2,12100.0,35.6197,35.689,35.5811,35.6042,12100.0
2007-11-01 15:40:00,46.18,46.28,46.15,46.26,14900.0,35.5888,35.6659,35.5657,35.6505,14900.0
2007-11-01 15:45:00,46.22,46.28,46.13,46.21,22400.0,35.6197,35.6659,35.5503,35.6119,22400.0
2007-11-01 15:50:00,46.22,46.27,45.92,45.98,25900.0,35.6197,35.6582,35.3885,35.4347,25900.0
2007-11-01 15:55:00,45.98,46.03,45.92,45.92,48000.0,35.4347,35.4732,35.3885,35.3885,48000.0
2007-11-02 09:30:00,46.48,46.56,46.47,46.52,10200.0,35.82,35.8817,35.8123,35.8508,10200.0
2007-11-02 09:35:00,46.55,46.75,46.35,46.55,16500.0,35.874,36.0281,35.7198,35.874,16500.0
2007-11-02 09:40:00,46.55,46.69,46.53,46.59,17900.0,35.874,35.9819,35.8586,35.9048,17900.0
2007-11-02 09:45:00,46.55,46.66,46.16,46.34,30900.0,35.874,35.9587,35.5734,35.7121,30900.0
2007-11-02 09:50:00,46.32,46.37,46.11,46.2,20800.0,35.6967,35.7353,35.5349,35.6042,20800.0
2007-11-02 09:55:00,46.2,46.42,46.2,46.42,16100.0,35.6042,35.7738,35.6042,35.7738,16100.0
2007-11-02 10:00:00,46.41,46.5,46.28,46.35,12900.0,35.7661,35.8354,35.6659,35.7198,12900.0
2007-11-02 10:05:00,46.36,46.48,46.21,46.48,51600.0,35.7275,35.82,35.6119,35.82,51600.0
2007-11-02 10:10:00,46.41,46.61,46.33,46.48,35500.0,35.7661,35.9202,35.7044,35.82,35500.0
2007-11-02 10:15:00,46.47,46.59,46.38,46.38,17600.0,35.8123,35.9048,35.743,35.743,17600.0
2007-11-02 10:20:00,46.42,46.47,46.37,46.41,13600.0,35.7738,35.8123,35.7353,35.7661,13600.0
2007-11-02 10:25:00,46.44,46.67,46.33,46.66,32200.0,35.7892,35.9664,35.7044,35.9587,32200.0
2007-11-02 10:30:00,46.67,47.03,46.66,46.83,22800.0,35.9664,36.2439,35.9587,36.0898,22800.0
2007-11-02 10:35:00,46.87,46.88,46.68,46.7,11700.0,36.1206,36.1283,35.9742,35.9896,11700.0
2007-11-02 10:40:00,46.69,46.74,46.53,46.66,5100.0,35.9819,36.0204,35.8586,35.9587,5100.0
2007-11-02 10:45:00,46.62,46.69,46.48,46.48,5200.0,35.9279,35.9819,35.82,35.82,5200.0
2007-11-02 10:50:00,46.5,46.56,46.47,46.55,6300.0,35.8354,35.8817,35.8123,35.874,6300.0
2007-11-02 10:55:00,46.55,46.59,46.51,46.57,8700.0,35.874,35.9048,35.8431,35.8894,8700.0
2007-11-02 11:00:00,46.55,46.59,46.54,46.59,8800.0,35.874,35.9048,35.8663,35.9048,8800.0
2007-11-02 11:05:00,46.59,46.7,46.59,46.7,8800.0,35.9048,35.9896,35.9048,35.9896,8800.0
2007-11-02 11:10:00,46.73,46.91,46.73,46.91,13000.0,36.0127,36.1514,36.0127,36.1514,13000.0
2007-11-02 11:15:00,46.9,47.02,46.79,46.79,19700.0,36.1437,36.2362,36.0589,36.0589,19700.0
2007-11-02 11:20:00,46.77,46.79,46.64,46.79,13500.0,36.0435,36.0589,35.9433,36.0589,13500.0
2007-11-02 11:25:00,46.82,46.86,46.6,46.6,12800.0,36.082,36.1129,35.9125,35.9125,12800.0
2007-11-02 11:30:00,46.6,46.82,46.6,46.8,4800.0,35.9125,36.082,35.9125,36.0666,4800.0
2007-11-02 11:35:00,46.8,46.8,46.62,46.66,9600.0,36.0666,36.0666,35.9279,35.9587,9600.0
2007-11-02 11:40:00,46.65,46.75,46.56,46.7,8400.0,35.951,36.0281,35.8817,35.9896,8400.0
2007-11-02 11:45:00,46.7,46.94,46.7,46.88,14300.0,35.9896,36.1745,35.9896,36.1283,14300.0
2007-11-02 11:50:00,46.9,47.07,46.85,46.96,11700.0,36.1437,36.2747,36.1052,36.1899,11700.0
2007-11-02 11:55:00,47.0,47.01,46.78,46.92,8500.0,36.2208,36.2285,36.0512,36.1591,8500.0
2007-11-02 12:00:00,46.91,46.96,46.77,46.78,5400.0,36.1514,36.1899,36.0435,36.0512,5400.0
2007-11-02 12:05:00,46.78,47.07,46.77,46.94,9300.0,36.0512,36.2747,36.0435,36.1745,9300.0
2007-11-02 12:10:00,46.94,47.19,46.94,47.05,13600.0,36.1745,36.3672,36.1745,36.2593,13600.0
2007-11-02 12:15:00,47.02,47.05,46.94,46.95,8800.0,36.2362,36.2593,36.1745,36.1822,8800.0
2007-11-02 12:20:00,46.95,46.95,46.74,46.78,9900.0,36.1822,36.1822,36.0204,36.0512,9900.0
2007-11-02 12:25:00,46.77,46.77,46.56,46.65,18400.0,36.0435,36.0435,35.8817,35.951,18400.0
2007-11-02 12:30:00,46.65,46.99,46.65,46.88,14500.0,35.951,36.2131,35.951,36.1283,14500.0
2007-11-02 12:35:00,46.88,47.05,46.85,46.97,11300.0,36.1283,36.2593,36.1052,36.1976,11300.0
2007-11-02 12:40:00,47.02,47.08,47.0,47.07,14300.0,36.2362,36.2824,36.2208,36.2747,14300.0
2007-11-02 12:45:00,47.1,47.13,46.91,46.91,9700.0,36.2978,36.3209,36.1514,36.1514,9700.0
2007-11-02 12:50:00,46.9,47.01,46.9,46.93,5500.0,36.1437,36.2285,36.1437,36.1668,5500.0
2007-11-02 12:55:00,46.93,47.05,46.93,47.04,8800.0,36.1668,36.2593,36.1668,36.2516,8800.0
2007-11-02 13:00:00,47.05,47.12,47.03,47.08,8200.0,36.2593,36.3132,36.2439,36.2824,8200.0
2007-11-02 13:05:00,47.08,47.08,46.9,46.9,6400.0,36.2824,36.2824,36.1437,36.1437,6400.0
2007-11-02 13:10:00,46.95,47.07,46.94,47.07,3200.0,36.1822,36.2747,36.1745,36.2747,3200.0
2007-11-02 13:15:00,47.05,47.09,47.05,47.07,4400.0,36.2593,36.2901,36.2593,36.2747,4400.0
2007-11-02 13:20:00,47.06,47.06,46.82,46.83,12100.0,36.267,36.267,36.082,36.0898,12100.0
2007-11-02 13:25:00,46.82,46.97,46.81,46.94,7500.0,36.082,36.1976,36.0743,36.1745,7500.0
2007-11-02 13:30:00,46.95,46.97,46.92,46.94,2500.0,36.1822,36.1976,36.1591,36.1745,2500.0
2007-11-02 13:35:00,46.95,47.01,46.94,47.0,5100.0,36.1822,36.2285,36.1745,36.2208,5100.0
2007-11-02 13:40:00,47.0,47.05,46.66,46.7,13500.0,36.2208,36.2593,35.9587,35.9896,13500.0
2007-11-02 13:45:00,46.68,46.84,46.68,46.84,4700.0,35.9742,36.0975,35.9742,36.0975,4700.0
2007-11-02 13:50:00,46.85,46.93,46.82,46.9,8400.0,36.1052,36.1668,36.082,36.1437,8400.0
2007-11-02 13:55:00,46.88,47.03,46.87,47.01,6800.0,36.1283,36.2439,36.1206,36.2285,6800.0
2007-11-02 14:00:00,47.03,47.04,46.99,47.04,4300.0,36.2439,36.2516,36.2131,36.2516,4300.0
2007-11-02 14:05:00,47.02,47.02,46.94,46.99,9100.0,36.2362,36.2362,36.1745,36.2131,9100.0
2007-11-02 14:10:00,47.03,47.03,46.94,46.94,3900.0,36.2439,36.2439,36.1745,36.1745,3900.0
2007-11-02 14:15:00,46.95,46.95,46.89,46.93,11300.0,36.1822,36.1822,36.136,36.1668,11300.0
2007-11-02 14:20:00,46.91,47.0,46.91,46.97,5200.0,36.1514,36.2208,36.1514,36.1976,5200.0
2007-11-02 14:25:00,46.99,47.07,46.97,46.99,12400.0,36.2131,36.2747,36.1976,36.2131,12400.0
2007-11-02 14:30:00,47.01,47.02,46.96,46.96,5300.0,36.2285,36.2362,36.1899,36.1899,5300.0
2007-11-02 14:35:00,46.98,47.0,46.89,46.89,20600.0,36.2054,36.2208,36.136,36.136,20600.0
2007-11-02 14:40:00,46.89,47.02,46.89,46.96,12000.0,36.136,36.2362,36.136,36.1899,12000.0
2007-11-02 14:45:00,46.93,46.93,46.75,46.83,6900.0,36.1668,36.1668,36.0281,36.0898,6900.0
2007-11-02 14:50:00,46.86,46.89,46.78,46.81,11100.0,36.1129,36.136,36.0512,36.0743,11100.0
2007-11-02 14:55:00,46.83,46.9,46.83,46.86,5200.0,36.0898,36.1437,36.0898,36.1129,5200.0
2007-11-02 15:00:00,46.86,46.9,46.73,46.75,11800.0,36.1129,36.1437,36.0127,36.0281,11800.0
2007-11-02 15:05:00,46.75,46.83,46.75,46.83,11700.0,36.0281,36.0898,36.0281,36.0898,11700.0
2007-11-02 15:10:00,46.84,46.92,46.84,46.86,19000.0,36.0975,36.1591,36.0975,36.1129,19000.0
2007-11-02 15:15:00,46.92,47.1,46.85,47.1,29700.0,36.1591,36.2978,36.1052,36.2978,29700.0
2007-11-02 15:20:00,47.08,47.13,47.08,47.12,8800.0,36.2824,36.3209,36.2824,36.3132,8800.0
2007-11-02 15:25:00,47.14,47.32,47.1,47.23,28300.0,36.3287,36.4674,36.2978,36.398,28300.0
2007-11-02 15:30:00,47.22,47.26,47.15,47.16,11000.0,36.3903,36.4211,36.3364,36.3441,11000.0
2007-11-02 15:35:00,47.2,47.33,47.17,47.18,10700.0,36.3749,36.4751,36.3518,36.3595,10700.0
2007-11-02 15:40:00,47.15,47.48,47.07,47.48,88100.0,36.3364,36.5907,36.2747,36.5907,88100.0
2007-11-02 15:45:00,47.46,47.52,47.38,47.47,21200.0,36.5753,36.6215,36.5136,36.583,21200.0
2007-11-02 15:50:00,47.51,47.56,47.41,47.56,22100.0,36.6138,36.6523,36.5367,36.6523,22100.0
2007-11-02 15:55:00,47.56,47.61,47.4,47.58,61200.0,36.6523,36.6909,36.529,36.6677,61200.0
2007-11-05 09:30:00,46.75,47.42,46.75,46.83,7500.0,36.0281,36.5444,36.0281,36.0898,7500.0
2007-11-05 09:35:00,46.88,47.16,46.88,47.15,5300.0,36.1283,36.3441,36.1283,36.3364,5300.0
2007-11-05 09:40:00,47.16,47.17,46.53,46.6,12400.0,36.3441,36.3518,35.8586,35.9125,12400.0
2007-11-05 09:45:00,46.58,46.83,46.51,46.56,9300.0,35.8971,36.0898,35.8431,35.8817,9300.0
2007-11-05 09:50:00,46.56,46.69,46.35,46.62,14000.0,35.8817,35.9819,35.7198,35.9279,14000.0
2007-11-05 09:55:00,46.63,46.85,46.63,46.76,7200.0,35.9356,36.1052,35.9356,36.0358,7200.0
2007-11-05 10:00:00,46.8,46.88,46.69,46.86,17200.0,36.0666,36.1283,35.9819,36.1129,17200.0
2007-11-05 10:05:00,46.84,46.9,46.67,46.76,14600.0,36.0975,36.1437,35.9664,36.0358,14600.0
2007-11-05 10:10:00,46.8,46.97,46.76,46.94,10200.0,36.0666,36.1976,36.0358,36.1745,10200.0
2007-11-05 10:15:00,46.93,46.93,46.69,46.73,7000.0,36.1668,36.1668,35.9819,36.0127,7000.0
2007-11-05 10:20:00,46.76,46.78,46.68,46.76,39100.0,36.0358,36.0512,35.9742,36.0358,39100.0
2007-11-05 10:25:00,46.74,46.76,46.64,46.7,28500.0,36.0204,36.0358,35.9433,35.9896,28500.0
2007-11-05 10:30:00,46.72,46.76,46.68,46.69,34100.0,36.005,36.0358,35.9742,35.9819,34100.0
2007-11-05 10:35:00,46.71,46.79,46.68,46.69,32800.0,35.9973,36.0589,35.9742,35.9819,32800.0
2007-11-05 10:40:00,46.69,46.75,46.61,46.7,6300.0,35.9819,36.0281,35.9202,35.9896,6300.0
2007-11-05 10:45:00,46.68,46.68,46.6,46.66,6900.0,35.9742,35.9742,35.9125,35.9587,6900.0
2007-11-05 10:50:00,46.65,46.65,46.54,46.58,5200.0,35.951,35.951,35.8663,35.8971,5200.0
2007-11-05 10:55:00,46.55,46.61,46.5,46.5,5100.0,35.874,35.9202,35.8354,35.8354,5100.0
2007-11-05 11:00:00,46.52,46.53,46.47,46.5,6300.0,35.8508,35.8586,35.8123,35.8354,6300.0
2007-11-05 11:05:00,46.5,46.57,46.44,46.56,7900.0,35.8354,35.8894,35.7892,35.8817,7900.0
2007-11-05 11:10:00,46.56,46.56,46.38,46.46,10000.0,35.8817,35.8817,35.743,35.8046,10000.0
2007-11-05 11:15:00,46.5,46.5,46.42,46.45,4300.0,35.8354,35.8354,35.7738,35.7969,4300.0
2007-11-05 11:20:00,46.49,46.6,46.49,46.56,3400.0,35.8277,35.9125,35.8277,35.8817,3400.0
2007-11-05 11:25:00,46.55,46.6,46.54,46.54,2200.0,35.874,35.9125,35.8663,35.8663,2200.0
2007-11-05 11:30:00,46.52,46.52,46.42,46.45,3400.0,35.8508,35.8508,35.7738,35.7969,3400.0
2007-11-05 11:35:00,46.42,46.42,46.27,46.3,3300.0,35.7738,35.7738,35.6582,35.6813,3300.0
2007-11-05 11:40:00,46.26,46.43,46.26,46.41,11600.0,35.6505,35.7815,35.6505,35.7661,11600.0
2007-11-05 11:45:00,46.4,46.47,46.37,46.43,7100.0,35.7584,35.8123,35.7353,35.7815,7100.0
2007-11-05 11:50:00,46.44,46.45,46.33,46.36,9400.0,35.7892,35.7969,35.7044,35.7275,9400.0
2007-11-05 11:55:00,46.34,46.35,46.3,46.31,3800.0,35.7121,35.7198,35.6813,35.689,3800.0
2007-11-05 12:00:00,46.31,46.38,46.12,46.12,9300.0,35.689,35.743,35.5426,35.5426,9300.0
2007-11-05 12:05:00,46.14,46.18,46.09,46.16,11300.0,35.558,35.5888,35.5195,35.5734,11300.0
2007-11-05 12:10:00,46.16,46.17,46.11,46.13,10300.0,35.5734,35.5811,35.5349,35.5503,10300.0
2007-11-05 12:15:00,46.13,46.15,46.07,46.15,3700.0,35.5503,35.5657,35.5041,35.5657,3700.0
2007-11-05 12:20:00,46.13,46.16,45.98,45.98,6700.0,35.5503,35.5734,35.4347,35.4347,6700.0
2007-11-05 12:25:00,46.02,46.25,46.02,46.25,8600.0,35.4655,35.6428,35.4655,35.6428,8600.0
2007-11-05 12:30:00,46.25,46.32,46.21,46.32,5600.0,35.6428,35.6967,35.6119,35.6967,5600.0
2007-11-05 12:35:00,46.38,46.55,46.38,46.55,4400.0,35.743,35.874,35.743,35.874,4400.0
2007-11-05 12:40:00,46.58,46.6,46.56,46.6,1900.0,35.8971,35.9125,35.8817,35.9125,1900.0
2007-11-05 12:45:00,46.59,46.59,46.54,46.57,1000.0,35.9048,35.9048,35.8663,35.8894,1000.0
2007-11-05 12:50:00,46.55,46.55,46.43,46.44,2900.0,35.874,35.874,35.7815,35.7892,2900.0
2007-11-05 12:55:00,46.44,46.51,46.44,46.5,2800.0,35.7892,35.8431,35.7892,35.8354,2800.0
2007-11-05 13:00:00,46.5,46.54,46.48,46.5,4900.0,35.8354,35.8663,35.82,35.8354,4900.0
2007-11-05 13:05:00,46.51,46.58,46.4,46.4,5100.0,35.8431,35.8971,35.7584,35.7584,5100.0
2007-11-05 13:10:00,46.47,46.48,46.44,46.46,2100.0,35.8123,35.82,35.7892,35.8046,2100.0
2007-11-05 13:15:00,46.47,46.51,46.3,46.3,5100.0,35.8123,35.8431,35.6813,35.6813,5100.0
2007-11-05 13:20:00,46.28,46.34,46.28,46.31,3100.0,35.6659,35.7121,35.6659,35.689,3100.0
2007-11-05 13:25:00,46.3,46.37,46.26,46.31,3100.0,35.6813,35.7353,35.6505,35.689,3100.0
2007-11-05 13:30:00,46.34,46.37,46.34,46.35,1800.0,35.7121,35.7353,35.7121,35.7198,1800.0
2007-11-05 13:35:00,46.38,46.4,46.31,46.4,5000.0,35.743,35.7584,35.689,35.7584,5000.0
2007-11-05 13:40:00,46.38,46.38,46.27,46.29,4100.0,35.743,35.743,35.6582,35.6736,4100.0
2007-11-05 13:45:00,46.28,46.33,46.13,46.17,7900.0,35.6659,35.7044,35.5503,35.5811,7900.0
2007-11-05 13:50:00,46.15,46.17,46.04,46.08,8500.0,35.5657,35.5811,35.4809,35.5118,8500.0
2007-11-05 13:55:00,46.07,46.07,45.95,45.97,6800.0,35.5041,35.5041,35.4116,35.427,6800.0
2007-11-05 14:00:00,45.98,46.1,45.98,46.08,19600.0,35.4347,35.5272,35.4347,35.5118,19600.0
2007-11-05 14:05:00,46.07,46.1,46.04,46.08,5400.0,35.5041,35.5272,35.4809,35.5118,5400.0
2007-11-05 14:10:00,46.09,46.17,46.03,46.06,14600.0,35.5195,35.5811,35.4732,35.4963,14600.0
2007-11-05 14:15:00,46.03,46.17,46.02,46.06,14400.0,35.4732,35.5811,35.4655,35.4963,14400.0
2007-11-05 14:20:00,46.06,46.07,46.0,46.0,8600.0,35.4963,35.5041,35.4501,35.4501,8600.0
2007-11-05 14:25:00,46.01,46.01,45.83,45.9,14100.0,35.4578,35.4578,35.3191,35.373,14100.0
2007-11-05 14:30:00,45.92,45.93,45.72,45.76,7100.0,35.3885,35.3962,35.2343,35.2652,7100.0
2007-11-05 14:35:00,45.74,45.92,45.7,45.91,10500.0,35.2497,35.3885,35.2189,35.3807,10500.0
2007-11-05 14:40:00,45.91,45.91,45.81,45.84,11500.0,35.3807,35.3807,35.3037,35.3268,11500.0
2007-11-05 14:45:00,45.85,45.88,45.83,45.86,7600.0,35.3345,35.3576,35.3191,35.3422,7600.0
2007-11-05 14:50:00,45.87,45.95,45.87,45.91,7000.0,35.3499,35.4116,35.3499,35.3807,7000.0
2007-11-05 14:55:00,45.92,45.92,45.75,45.77,12400.0,35.3885,35.3885,35.2574,35.2729,12400.0
2007-11-05 15:00:00,45.75,45.92,45.75,45.91,11300.0,35.2574,35.3885,35.2574,35.3807,11300.0
2007-11-05 15:05:00,45.91,46.28,45.89,46.21,25300.0,35.3807,35.6659,35.3653,35.6119,25300.0
2007-11-05 15:10:00,46.21,46.23,46.14,46.2,18100.0,35.6119,35.6274,35.558,35.6042,18100.0
2007-11-05 15:15:00,46.22,46.42,46.17,46.34,11400.0,35.6197,35.7738,35.5811,35.7121,11400.0
2007-11-05 15:20:00,46.35,46.54,46.33,46.49,11900.0,35.7198,35.8663,35.7044,35.8277,11900.0
2007-11-05 15:25:00,46.49,46.52,46.38,46.47,14200.0,35.8277,35.8508,35.743,35.8123,14200.0
2007-11-05 15:30:00,46.49,46.5,46.31,46.42,15200.0,35.8277,35.8354,35.689,35.7738,15200.0
2007-11-05 15:35:00,46.41,46.56,46.38,46.45,14400.0,35.7661,35.8817,35.743,35.7969,14400.0
2007-11-05 15:40:00,46.47,46.49,46.23,46.31,13800.0,35.8123,35.8277,35.6274,35.689,13800.0
2007-11-05 15:45:00,46.3,46.34,46.18,46.26,19500.0,35.6813,35.7121,35.5888,35.6505,19500.0
2007-11-05 15:50:00,46.23,46.35,46.18,46.3,14900.0,35.6274,35.7198,35.5888,35.6813,14900.0
2007-11-05 15:55:00,46.31,46.32,46.13,46.13,41200.0,35.689,35.6967,35.5503,35.5503,41200.0
2007-11-06 09:30:00,46.05,46.19,45.9,45.93,12200.0,35.4886,35.5965,35.373,35.3962,12200.0
2007-11-06 09:35:00,45.93,45.94,45.64,45.8,21200.0,35.3962,35.4039,35.1727,35.296,21200.0
2007-11-06 09:40:00,45.8,45.99,45.8,45.8,21500.0,35.296,35.4424,35.296,35.296,21500.0
2007-11-06 09:45:00,45.77,45.77,45.4,45.4,14600.0,35.2729,35.2729,34.9877,34.9877,14600.0
2007-11-06 09:50:00,45.4,45.42,45.26,45.3,17300.0,34.9877,35.0031,34.8798,34.9107,17300.0
2007-11-06 09:55:00,45.38,45.46,45.17,45.23,12100.0,34.9723,35.034,34.8105,34.8567,12100.0
2007-11-06 10:00:00,45.19,45.34,45.16,45.24,12000.0,34.8259,34.9415,34.8028,34.8644,12000.0
2007-11-06 10:05:00,45.24,45.35,45.21,45.24,9300.0,34.8644,34.9492,34.8413,34.8644,9300.0
2007-11-06 10:10:00,45.24,45.27,45.13,45.13,9900.0,34.8644,34.8875,34.7796,34.7796,9900.0
2007-11-06 10:15:00,45.14,45.2,45.14,45.2,5800.0,34.7873,34.8336,34.7873,34.8336,5800.0
2007-11-06 10:20:00,45.19,45.2,44.95,45.01,12800.0,34.8259,34.8336,34.6409,34.6872,12800.0
2007-11-06 10:25:00,45.04,45.07,44.96,44.99,10600.0,34.7103,34.7334,34.6486,34.6717,10600.0
2007-11-06 10:30:00,44.98,45.01,44.95,44.97,10100.0,34.664,34.6872,34.6409,34.6563,10100.0
2007-11-06 10:35:00,44.98,45.21,44.97,45.17,9200.0,34.664,34.8413,34.6563,34.8105,9200.0
2007-11-06 10:40:00,45.22,45.24,45.17,45.24,7300.0,34.849,34.8644,34.8105,34.8644,7300.0
2007-11-06 10:45:00,45.24,45.43,45.2,45.33,18800.0,34.8644,35.0108,34.8336,34.9338,18800.0
2007-11-06 10:50:00,45.35,45.44,45.28,45.4,13900.0,34.9492,35.0185,34.8952,34.9877,13900.0
2007-11-06 10:55:00,45.39,45.53,45.36,45.53,20100.0,34.98,35.0879,34.9569,35.0879,20100.0
2007-11-06 11:00:00,45.51,45.7,45.51,45.7,13000.0,35.0725,35.2189,35.0725,35.2189,13000.0
2007-11-06 11:05:00,45.66,45.84,45.63,45.83,12800.0,35.1881,35.3268,35.165,35.3191,12800.0
2007-11-06 11:10:00,45.81,45.82,45.75,45.75,6200.0,35.3037,35.3114,35.2574,35.2574,6200.0
2007-11-06 11:15:00,45.75,45.83,45.74,45.83,10500.0,35.2574,35.3191,35.2497,35.3191,10500.0
2007-11-06 11:20:00,45.83,45.83,45.75,45.78,4300.0,35.3191,35.3191,35.2574,35.2806,4300.0
2007-11-06 11:25:00,45.75,45.83,45.75,45.78,6000.0,35.2574,35.3191,35.2574,35.2806,6000.0
2007-11-06 11:30:00,45.82,45.82,45.75,45.77,6000.0,35.3114,35.3114,35.2574,35.2729,6000.0
2007-11-06 11:35:00,45.76,45.81,45.75,45.81,6600.0,35.2652,35.3037,35.2574,35.3037,6600.0
2007-11-06 11:40:00,45.79,45.81,45.75,45.79,7200.0,35.2883,35.3037,35.2574,35.2883,7200.0
2007-11-06 11:45:00,45.79,45.82,45.75,45.77,4300.0,35.2883,35.3114,35.2574,35.2729,4300.0
2007-11-06 11:50:00,45.76,46.0,45.75,45.95,11300.0,35.2652,35.4501,35.2574,35.4116,11300.0
2007-11-06 11:55:00,45.98,45.98,45.88,45.88,4500.0,35.4347,35.4347,35.3576,35.3576,4500.0
2007-11-06 12:00:00,45.84,45.88,45.79,45.82,3700.0,35.3268,35.3576,35.2883,35.3114,3700.0
2007-11-06 12:05:00,45.79,45.79,45.75,45.75,4100.0,35.2883,35.2883,35.2574,35.2574,4100.0
2007-11-06 12:10:00,45.75,45.81,45.75,45.81,9100.0,35.2574,35.3037,35.2574,35.3037,9100.0
2007-11-06 12:15:00,45.81,45.87,45.75,45.87,13000.0,35.3037,35.3499,35.2574,35.3499,13000.0
2007-11-06 12:20:00,45.86,45.86,45.74,45.75,5400.0,35.3422,35.3422,35.2497,35.2574,5400.0
2007-11-06 12:25:00,45.76,45.76,45.63,45.64,4600.0,35.2652,35.2652,35.165,35.1727,4600.0
2007-11-06 12:30:00,45.64,45.78,45.64,45.74,6300.0,35.1727,35.2806,35.1727,35.2497,6300.0
2007-11-06 12:35:00,45.74,45.77,45.69,45.76,5500.0,35.2497,35.2729,35.2112,35.2652,5500.0
2007-11-06 12:40:00,45.76,45.79,45.74,45.74,1800.0,35.2652,35.2883,35.2497,35.2497,1800.0
2007-11-06 12:45:00,45.75,45.75,45.67,45.68,6200.0,35.2574,35.2574,35.1958,35.2035,6200.0
2007-11-06 12:50:00,45.73,45.77,45.7,45.77,4500.0,35.242,35.2729,35.2189,35.2729,4500.0
2007-11-06 12:55:00,45.78,45.78,45.75,45.75,3900.0,35.2806,35.2806,35.2574,35.2574,3900.0
2007-11-06 13:00:00,45.75,45.8,45.73,45.74,5600.0,35.2574,35.296,35.242,35.2497,5600.0
2007-11-06 13:05:00,45.74,45.82,45.73,45.8,8000.0,35.2497,35.3114,35.242,35.296,8000.0
2007-11-06 13:10:00,45.79,45.9,45.79,45.88,9000.0,35.2883,35.373,35.2883,35.3576,9000.0
2007-11-06 13:15:00,45.87,45.89,45.87,45.89,1100.0,35.3499,35.3653,35.3499,35.3653,1100.0
2007-11-06 13:20:00,45.86,45.89,45.84,45.89,8500.0,35.3422,35.3653,35.3268,35.3653,8500.0
2007-11-06 13:25:00,45.89,45.92,45.86,45.91,7000.0,35.3653,35.3885,35.3422,35.3807,7000.0
2007-11-06 13:30:00,45.9,45.92,45.88,45.91,5600.0,35.373,35.3885,35.3576,35.3807,5600.0
2007-11-06 13:35:00,45.91,46.05,45.91,46.05,10600.0,35.3807,35.4886,35.3807,35.4886,10600.0
2007-11-06 13:40:00,46.05,46.09,46.01,46.07,8400.0,35.4886,35.5195,35.4578,35.5041,8400.0
2007-11-06 13:45:00,46.07,46.11,46.05,46.11,6200.0,35.5041,35.5349,35.4886,35.5349,6200.0
2007-11-06 13:50:00,46.12,46.28,46.12,46.28,10100.0,35.5426,35.6659,35.5426,35.6659,10100.0
2007-11-06 13:55:00,46.29,46.36,46.26,46.32,10300.0,35.6736,35.7275,35.6505,35.6967,10300.0
2007-11-06 14:00:00,46.31,46.34,46.3,46.32,5100.0,35.689,35.7121,35.6813,35.6967,5100.0
2007-11-06 14:05:00,46.3,46.32,46.24,46.25,12400.0,35.6813,35.6967,35.6351,35.6428,12400.0
2007-11-06 14:10:00,46.25,46.32,46.25,46.28,6400.0,35.6428,35.6967,35.6428,35.6659,6400.0
2007-11-06 14:15:00,46.3,46.32,46.27,46.3,3000.0,35.6813,35.6967,35.6582,35.6813,3000.0
2007-11-06 14:20:00,46.3,46.3,46.22,46.29,5900.0,35.6813,35.6813,35.6197,35.6736,5900.0
2007-11-06 14:25:00,46.31,46.33,46.28,46.31,2100.0,35.689,35.7044,35.6659,35.689,2100.0
2007-11-06 14:30:00,46.28,46.3,46.25,46.25,7900.0,35.6659,35.6813,35.6428,35.6428,7900.0
2007-11-06 14:35:00,46.25,46.26,46.08,46.19,10300.0,35.6428,35.6505,35.5118,35.5965,10300.0
2007-11-06 14:40:00,46.17,46.19,46.15,46.16,6600.0,35.5811,35.5965,35.5657,35.5734,6600.0
2007-11-06 14:45:00,46.16,46.17,46.12,46.13,5600.0,35.5734,35.5811,35.5426,35.5503,5600.0
2007-11-06 14:50:00,46.12,46.12,45.98,46.04,9500.0,35.5426,35.5426,35.4347,35.4809,9500.0
2007-11-06 14:55:00,46.03,46.1,46.03,46.1,6600.0,35.4732,35.5272,35.4732,35.5272,6600.0
2007-11-06 15:00:00,46.11,46.2,46.11,46.14,6800.0,35.5349,35.6042,35.5349,35.558,6800.0
2007-11-06 15:05:00,46.13,46.16,46.09,46.13,7900.0,35.5503,35.5734,35.5195,35.5503,7900.0
2007-11-06 15:10:00,46.1,46.17,46.02,46.13,15300.0,35.5272,35.5811,35.4655,35.5503,15300.0
2007-11-06 15:15:00,46.11,46.28,46.1,46.28,5800.0,35.5349,35.6659,35.5272,35.6659,5800.0
2007-11-06 15:20:00,46.28,46.4,46.26,46.38,7200.0,35.6659,35.7584,35.6505,35.743,7200.0
2007-11-06 15:25:00,46.39,46.45,46.37,46.42,8900.0,35.7507,35.7969,35.7353,35.7738,8900.0
2007-11-06 15:30:00,46.41,46.41,46.28,46.28,6000.0,35.7661,35.7661,35.6659,35.6659,6000.0
2007-11-06 15:35:00,46.28,46.36,46.24,46.36,5300.0,35.6659,35.7275,35.6351,35.7275,5300.0
2007-11-06 15:40:00,46.36,46.51,46.36,46.45,10400.0,35.7275,35.8431,35.7275,35.7969,10400.0
2007-11-06 15:45:00,46.46,46.46,46.33,46.44,22300.0,35.8046,35.8046,35.7044,35.7892,22300.0
2007-11-06 15:50:00,46.44,46.52,46.43,46.48,9600.0,35.7892,35.8508,35.7815,35.82,9600.0
2007-11-06 15:55:00,46.48,46.59,46.48,46.53,16600.0,35.82,35.9048,35.82,35.8586,16600.0
2007-11-07 09:30:00,46.1,46.5,46.1,46.46,10500.0,35.5272,35.8354,35.5272,35.8046,10500.0
2007-11-07 09:35:00,46.35,46.56,46.35,46.5,7200.0,35.7198,35.8817,35.7198,35.8354,7200.0
2007-11-07 09:40:00,46.5,46.61,46.37,46.57,21500.0,35.8354,35.9202,35.7353,35.8894,21500.0
2007-11-07 09:45:00,46.59,46.59,46.28,46.34,13800.0,35.9048,35.9048,35.6659,35.7121,13800.0
2007-11-07 09:50:00,46.34,46.4,46.14,46.14,7000.0,35.7121,35.7584,35.558,35.558,7000.0
2007-11-07 09:55:00,46.22,46.22,45.78,45.94,12000.0,35.6197,35.6197,35.2806,35.4039,12000.0
2007-11-07 10:00:00,45.88,45.99,45.88,45.99,8900.0,35.3576,35.4424,35.3576,35.4424,8900.0
2007-11-07 10:05:00,46.0,46.03,45.91,45.98,12700.0,35.4501,35.4732,35.3807,35.4347,12700.0
2007-11-07 10:10:00,45.99,46.01,45.92,45.95,6300.0,35.4424,35.4578,35.3885,35.4116,6300.0
2007-11-07 10:15:00,45.94,45.97,45.93,45.97,2400.0,35.4039,35.427,35.3962,35.427,2400.0
2007-11-07 10:20:00,45.93,45.96,45.85,45.89,4300.0,35.3962,35.4193,35.3345,35.3653,4300.0
2007-11-07 10:25:00,45.88,45.89,45.8,45.84,6600.0,35.3576,35.3653,35.296,35.3268,6600.0
2007-11-07 10:30:00,45.82,45.9,45.76,45.77,11700.0,35.3114,35.373,35.2652,35.2729,11700.0
2007-11-07 10:35:00,45.77,45.78,45.6,45.64,11000.0,35.2729,35.2806,35.1418,35.1727,11000.0
2007-11-07 10:40:00,45.6,45.74,45.6,45.74,5600.0,35.1418,35.2497,35.1418,35.2497,5600.0
2007-11-07 10:45:00,45.74,45.77,45.66,45.75,5200.0,35.2497,35.2729,35.1881,35.2574,5200.0
2007-11-07 10:50:00,45.7,45.95,45.7,45.86,7200.0,35.2189,35.4116,35.2189,35.3422,7200.0
2007-11-07 10:55:00,45.89,45.9,45.73,45.73,4000.0,35.3653,35.373,35.242,35.242,4000.0
2007-11-07 11:00:00,45.74,45.78,45.7,45.7,3000.0,35.2497,35.2806,35.2189,35.2189,3000.0
2007-11-07 11:05:00,45.71,45.83,45.71,45.8,2100.0,35.2266,35.3191,35.2266,35.296,2100.0
2007-11-07 11:10:00,45.81,45.83,45.77,45.79,3500.0,35.3037,35.3191,35.2729,35.2883,3500.0
2007-11-07 11:15:00,45.8,45.82,45.73,45.78,3700.0,35.296,35.3114,35.242,35.2806,3700.0
2007-11-07 11:20:00,45.76,45.84,45.72,45.76,10400.0,35.2652,35.3268,35.2343,35.2652,10400.0
2007-11-07 11:25:00,45.79,45.86,45.7,45.76,13000.0,35.2883,35.3422,35.2189,35.2652,13000.0
2007-11-07 11:30:00,45.78,45.79,45.72,45.72,8200.0,35.2806,35.2883,35.2343,35.2343,8200.0
2007-11-07 11:35:00,45.73,45.74,45.65,45.65,3300.0,35.242,35.2497,35.1804,35.1804,3300.0
2007-11-07 11:40:00,45.65,45.67,45.63,45.63,1700.0,35.1804,35.1958,35.165,35.165,1700.0
2007-11-07 11:45:00,45.63,45.68,45.63,45.65,2700.0,35.165,35.2035,35.165,35.1804,2700.0
2007-11-07 11:50:00,45.61,45.7,45.61,45.63,4200.0,35.1496,35.2189,35.1496,35.165,4200.0
2007-11-07 11:55:00,45.64,45.75,45.64,45.72,5000.0,35.1727,35.2574,35.1727,35.2343,5000.0
2007-11-07 12:00:00,45.73,45.73,45.57,45.59,6300.0,35.242,35.242,35.1187,35.1341,6300.0
2007-11-07 12:05:00,45.57,45.57,45.52,45.52,3300.0,35.1187,35.1187,35.0802,35.0802,3300.0
2007-11-07 12:10:00,45.5,45.5,45.4,45.4,5100.0,35.0648,35.0648,34.9877,34.9877,5100.0
2007-11-07 12:15:00,45.4,45.47,45.33,45.35,9700.0,34.9877,35.0417,34.9338,34.9492,9700.0
2007-11-07 12:20:00,45.33,45.38,45.32,45.35,3800.0,34.9338,34.9723,34.9261,34.9492,3800.0
2007-11-07 12:25:00,45.33,45.43,45.32,45.4,12300.0,34.9338,35.0108,34.9261,34.9877,12300.0
2007-11-07 12:30:00,45.4,45.4,45.33,45.36,5700.0,34.9877,34.9877,34.9338,34.9569,5700.0
2007-11-07 12:35:00,45.32,45.36,45.23,45.25,10100.0,34.9261,34.9569,34.8567,34.8721,10100.0
2007-11-07 12:40:00,45.25,45.25,45.2,45.2,4400.0,34.8721,34.8721,34.8336,34.8336,4400.0
2007-11-07 12:45:00,45.2,45.25,45.1,45.12,9700.0,34.8336,34.8721,34.7565,34.7719,9700.0
2007-11-07 12:50:00,45.11,45.25,45.11,45.24,18600.0,34.7642,34.8721,34.7642,34.8644,18600.0
2007-11-07 12:55:00,45.2,45.24,45.03,45.08,6200.0,34.8336,34.8644,34.7026,34.7411,6200.0
2007-11-07 13:00:00,45.07,45.2,45.07,45.17,8300.0,34.7334,34.8336,34.7334,34.8105,8300.0
2007-11-07 13:05:00,45.17,45.24,45.13,45.15,4400.0,34.8105,34.8644,34.7796,34.7951,4400.0
2007-11-07 13:10:00,45.14,45.16,45.04,45.04,7900.0,34.7873,34.8028,34.7103,34.7103,7900.0
2007-11-07 13:15:00,45.03,45.07,44.76,44.89,33800.0,34.7026,34.7334,34.4945,34.5947,33800.0
2007-11-07 13:20:00,44.88,45.07,44.86,45.01,15100.0,34.587,34.7334,34.5716,34.6872,15100.0
2007-11-07 13:25:00,45.01,45.1,44.85,44.99,19500.0,34.6872,34.7565,34.5639,34.6717,19500.0
2007-11-07 13:30:00,45.01,45.22,45.01,45.2,10700.0,34.6872,34.849,34.6872,34.8336,10700.0
2007-11-07 13:35:00,45.22,45.44,45.22,45.41,20400.0,34.849,35.0185,34.849,34.9954,20400.0
2007-11-07 13:40:00,45.41,45.44,45.31,45.36,3900.0,34.9954,35.0185,34.9184,34.9569,3900.0
2007-11-07 13:45:00,45.35,45.39,45.28,45.36,3600.0,34.9492,34.98,34.8952,34.9569,3600.0
2007-11-07 13:50:00,45.38,45.41,45.25,45.25,4700.0,34.9723,34.9954,34.8721,34.8721,4700.0
2007-11-07 13:55:00,45.2,45.31,45.16,45.19,6400.0,34.8336,34.9184,34.8028,34.8259,6400.0
2007-11-07 14:00:00,45.19,45.22,45.09,45.2,8500.0,34.8259,34.849,34.7488,34.8336,8500.0
2007-11-07 14:05:00,45.18,45.2,45.09,45.19,5800.0,34.8182,34.8336,34.7488,34.8259,5800.0
2007-11-07 14:10:00,45.17,45.2,45.05,45.19,7700.0,34.8105,34.8336,34.718,34.8259,7700.0
2007-11-07 14:15:00,45.19,45.33,45.17,45.31,9400.0,34.8259,34.9338,34.8105,34.9184,9400.0
2007-11-07 14:20:00,45.33,45.45,45.32,45.37,16300.0,34.9338,35.0262,34.9261,34.9646,16300.0
2007-11-07 14:25:00,45.42,45.45,45.38,45.44,14300.0,35.0031,35.0262,34.9723,35.0185,14300.0
2007-11-07 14:30:00,45.44,45.46,45.39,45.42,30400.0,35.0185,35.034,34.98,35.0031,30400.0
2007-11-07 14:35:00,45.42,45.46,45.37,45.39,6000.0,35.0031,35.034,34.9646,34.98,6000.0
2007-11-07 14:40:00,45.37,45.47,45.36,45.42,4800.0,34.9646,35.0417,34.9569,35.0031,4800.0
2007-11-07 14:45:00,45.42,45.44,45.21,45.3,7600.0,35.0031,35.0185,34.8413,34.9107,7600.0
2007-11-07 14:50:00,45.27,45.42,45.27,45.32,22300.0,34.8875,35.0031,34.8875,34.9261,22300.0
2007-11-07 14:55:00,45.29,45.34,45.23,45.34,11900.0,34.9029,34.9415,34.8567,34.9415,11900.0
2007-11-07 15:00:00,45.38,45.38,45.23,45.28,14200.0,34.9723,34.9723,34.8567,34.8952,14200.0
2007-11-07 15:05:00,45.27,45.45,45.26,45.42,19900.0,34.8875,35.0262,34.8798,35.0031,19900.0
2007-11-07 15:10:00,45.4,45.5,45.4,45.48,16300.0,34.9877,35.0648,34.9877,35.0494,16300.0
2007-11-07 15:15:00,45.48,45.56,45.46,45.5,46500.0,35.0494,35.111,35.034,35.0648,46500.0
2007-11-07 15:20:00,45.51,45.53,45.38,45.4,17400.0,35.0725,35.0879,34.9723,34.9877,17400.0
2007-11-07 15:25:00,45.36,45.37,45.27,45.29,22200.0,34.9569,34.9646,34.8875,34.9029,22200.0
2007-11-07 15:30:00,45.29,45.4,45.19,45.2,12800.0,34.9029,34.9877,34.8259,34.8336,12800.0
2007-11-07 15:35:00,45.22,45.3,45.15,45.15,9900.0,34.849,34.9107,34.7951,34.7951,9900.0
2007-11-07 15:40:00,45.16,45.28,45.15,45.21,12300.0,34.8028,34.8952,34.7951,34.8413,12300.0
2007-11-07 15:45:00,45.21,45.22,45.11,45.11,7200.0,34.8413,34.849,34.7642,34.7642,7200.0
2007-11-07 15:50:00,45.12,45.18,44.92,45.02,30300.0,34.7719,34.8182,34.6178,34.6949,30300.0
2007-11-07 15:55:00,45.0,45.13,44.93,45.04,31100.0,34.6795,34.7796,34.6255,34.7103,31100.0
2007-11-08 09:30:00,44.94,45.19,44.89,45.1,15100.0,34.6332,34.8259,34.5947,34.7565,15100.0
2007-11-08 09:35:00,45.03,45.03,44.95,44.95,3500.0,34.7026,34.7026,34.6409,34.6409,3500.0
2007-11-08 09:40:00,44.87,44.87,44.5,44.65,58400.0,34.5793,34.5793,34.2941,34.4097,58400.0
2007-11-08 09:45:00,44.65,44.66,44.35,44.54,10000.0,34.4097,34.4174,34.1785,34.325,10000.0
2007-11-08 09:50:00,44.56,44.68,44.4,44.62,18200.0,34.3404,34.4328,34.2171,34.3866,18200.0
2007-11-08 09:55:00,44.62,44.65,44.51,44.65,21700.0,34.3866,34.4097,34.3018,34.4097,21700.0
2007-11-08 10:00:00,44.74,44.82,44.58,44.62,13500.0,34.4791,34.5407,34.3558,34.3866,13500.0
2007-11-08 10:05:00,44.59,44.76,44.5,44.76,27800.0,34.3635,34.4945,34.2941,34.4945,27800.0
2007-11-08 10:10:00,44.76,44.92,44.73,44.88,30800.0,34.4945,34.6178,34.4714,34.587,30800.0
2007-11-08 10:15:00,44.88,45.21,44.88,45.03,19100.0,34.587,34.8413,34.587,34.7026,19100.0
2007-11-08 10:20:00,45.03,45.14,44.93,44.93,10500.0,34.7026,34.7873,34.6255,34.6255,10500.0
2007-11-08 10:25:00,44.93,44.93,44.7,44.79,16600.0,34.6255,34.6255,34.4483,34.5176,16600.0
2007-11-08 10:30:00,44.74,44.98,44.68,44.98,48500.0,34.4791,34.664,34.4328,34.664,48500.0
2007-11-08 10:35:00,44.92,45.0,44.91,44.97,14000.0,34.6178,34.6795,34.6101,34.6563,14000.0
2007-11-08 10:40:00,44.98,45.07,44.98,44.99,9000.0,34.664,34.7334,34.664,34.6717,9000.0
2007-11-08 10:45:00,45.03,45.24,44.94,45.1,16600.0,34.7026,34.8644,34.6332,34.7565,16600.0
2007-11-08 10:50:00,45.11,45.23,45.11,45.23,3700.0,34.7642,34.8567,34.7642,34.8567,3700.0
2007-11-08 10:55:00,45.23,45.31,45.14,45.29,11100.0,34.8567,34.9184,34.7873,34.9029,11100.0
2007-11-08 11:00:00,45.33,45.43,45.27,45.38,11600.0,34.9338,35.0108,34.8875,34.9723,11600.0
2007-11-08 11:05:00,45.38,45.55,45.36,45.55,26900.0,34.9723,35.1033,34.9569,35.1033,26900.0
2007-11-08 11:10:00,45.55,45.62,45.51,45.57,9100.0,35.1033,35.1573,35.0725,35.1187,9100.0
2007-11-08 11:15:00,45.55,45.61,45.28,45.34,16400.0,35.1033,35.1496,34.8952,34.9415,16400.0
2007-11-08 11:20:00,45.29,45.29,45.03,45.13,12100.0,34.9029,34.9029,34.7026,34.7796,12100.0
2007-11-08 11:25:00,45.13,45.13,45.04,45.09,3000.0,34.7796,34.7796,34.7103,34.7488,3000.0
2007-11-08 11:30:00,45.08,45.23,45.07,45.1,11800.0,34.7411,34.8567,34.7334,34.7565,11800.0
2007-11-08 11:35:00,45.1,45.26,45.1,45.23,10700.0,34.7565,34.8798,34.7565,34.8567,10700.0
2007-11-08 11:40:00,45.22,45.29,45.09,45.11,21600.0,34.849,34.9029,34.7488,34.7642,21600.0
2007-11-08 11:45:00,45.09,45.13,45.03,45.03,28800.0,34.7488,34.7796,34.7026,34.7026,28800.0
2007-11-08 11:50:00,45.02,45.1,44.85,44.88,13200.0,34.6949,34.7565,34.5639,34.587,13200.0
2007-11-08 11:55:00,44.89,44.93,44.74,44.88,11600.0,34.5947,34.6255,34.4791,34.587,11600.0
2007-11-08 12:00:00,44.89,44.97,44.85,44.9,20200.0,34.5947,34.6563,34.5639,34.6024,20200.0
2007-11-08 12:05:00,44.89,44.9,44.7,44.7,12900.0,34.5947,34.6024,34.4483,34.4483,12900.0
2007-11-08 12:10:00,44.71,44.8,44.7,44.76,4600.0,34.456,34.5253,34.4483,34.4945,4600.0
2007-11-08 12:15:00,44.74,44.74,44.54,44.54,11200.0,34.4791,34.4791,34.325,34.325,11200.0
2007-11-08 12:20:00,44.54,44.59,44.44,44.59,13700.0,34.325,34.3635,34.2479,34.3635,13700.0
2007-11-08 12:25:00,44.56,44.62,44.51,44.62,14600.0,34.3404,34.3866,34.3018,34.3866,14600.0
2007-11-08 12:30:00,44.69,44.84,44.53,44.84,15200.0,34.4406,34.5561,34.3172,34.5561,15200.0
2007-11-08 12:35:00,44.84,44.98,44.76,44.76,15900.0,34.5561,34.664,34.4945,34.4945,15900.0
2007-11-08 12:40:00,44.77,44.77,44.64,44.75,19000.0,34.5022,34.5022,34.402,34.4868,19000.0
2007-11-08 12:45:00,44.76,44.77,44.64,44.64,11200.0,34.4945,34.5022,34.402,34.402,11200.0
2007-11-08 12:50:00,44.62,44.62,44.54,44.6,7000.0,34.3866,34.3866,34.325,34.3712,7000.0
2007-11-08 12:55:00,44.54,44.59,44.47,44.58,6300.0,34.325,34.3635,34.271,34.3558,6300.0
2007-11-08 13:00:00,44.47,44.53,44.37,44.49,12500.0,34.271,34.3172,34.1939,34.2864,12500.0
2007-11-08 13:05:00,44.49,44.5,44.18,44.18,15800.0,34.2864,34.2941,34.0475,34.0475,15800.0
2007-11-08 13:10:00,44.19,44.22,43.88,43.91,25000.0,34.0552,34.0783,33.8163,33.8394,25000.0
2007-11-08 13:15:00,43.87,43.94,43.78,43.83,20700.0,33.8086,33.8626,33.7393,33.7778,20700.0
2007-11-08 13:20:00,43.88,43.9,43.8,43.82,29400.0,33.8163,33.8317,33.7547,33.7701,29400.0
2007-11-08 13:25:00,43.82,44.01,43.79,44.0,27700.0,33.7701,33.9165,33.747,33.9088,27700.0
2007-11-08 13:30:00,44.01,44.21,44.0,44.06,27900.0,33.9165,34.0706,33.9088,33.955,27900.0
2007-11-08 13:35:00,44.07,44.15,44.01,44.1,21900.0,33.9627,34.0244,33.9165,33.9859,21900.0
2007-11-08 13:40:00,44.06,44.08,43.97,44.02,13700.0,33.955,33.9705,33.8857,33.9242,13700.0
2007-11-08 13:45:00,44.02,44.06,43.87,43.95,14700.0,33.9242,33.955,33.8086,33.8703,14700.0
2007-11-08 13:50:00,43.96,44.0,43.83,43.85,16500.0,33.878,33.9088,33.7778,33.7932,16500.0
2007-11-08 13:55:00,43.88,43.98,43.83,43.91,17800.0,33.8163,33.8934,33.7778,33.8394,17800.0
2007-11-08 14:00:00,43.97,44.01,43.86,43.93,18800.0,33.8857,33.9165,33.8009,33.8549,18800.0
2007-11-08 14:05:00,43.95,44.01,43.92,43.94,14600.0,33.8703,33.9165,33.8471,33.8626,14600.0
2007-11-08 14:10:00,43.92,44.01,43.92,44.0,14400.0,33.8471,33.9165,33.8471,33.9088,14400.0
2007-11-08 14:15:00,43.95,43.99,43.9,43.97,9800.0,33.8703,33.9011,33.8317,33.8857,9800.0
2007-11-08 14:20:00,43.96,44.08,43.89,44.08,8600.0,33.878,33.9705,33.824,33.9705,8600.0
2007-11-08 14:25:00,44.08,44.1,43.93,43.97,9400.0,33.9705,33.9859,33.8549,33.8857,9400.0
2007-11-08 14:30:00,43.97,44.28,43.9,44.25,16200.0,33.8857,34.1246,33.8317,34.1015,16200.0
2007-11-08 14:35:00,44.24,44.3,44.2,44.26,8600.0,34.0938,34.14,34.0629,34.1092,8600.0
2007-11-08 14:40:00,44.24,44.33,44.23,44.33,8200.0,34.0938,34.1631,34.0861,34.1631,8200.0
2007-11-08 14:45:00,44.33,44.43,44.24,44.42,6600.0,34.1631,34.2402,34.0938,34.2325,6600.0
2007-11-08 14:50:00,44.41,44.45,44.3,44.39,12600.0,34.2248,34.2556,34.14,34.2094,12600.0
2007-11-08 14:55:00,44.4,44.62,44.39,44.62,16700.0,34.2171,34.3866,34.2094,34.3866,16700.0
2007-11-08 15:00:00,44.61,44.76,44.59,44.75,16000.0,34.3789,34.4945,34.3635,34.4868,16000.0
2007-11-08 15:05:00,44.77,44.85,44.7,44.76,43000.0,34.5022,34.5639,34.4483,34.4945,43000.0
2007-11-08 15:10:00,44.74,44.78,44.65,44.65,54100.0,34.4791,34.5099,34.4097,34.4097,54100.0
2007-11-08 15:15:00,44.66,44.66,44.54,44.64,27300.0,34.4174,34.4174,34.325,34.402,27300.0
2007-11-08 15:20:00,44.65,44.7,44.41,44.66,82200.0,34.4097,34.4483,34.2248,34.4174,82200.0
2007-11-08 15:25:00,44.64,44.69,44.6,44.65,23700.0,34.402,34.4406,34.3712,34.4097,23700.0
2007-11-08 15:30:00,44.64,44.65,44.55,44.61,29800.0,34.402,34.4097,34.3327,34.3789,29800.0
2007-11-08 15:35:00,44.61,44.62,44.51,44.57,28100.0,34.3789,34.3866,34.3018,34.3481,28100.0
2007-11-08 15:40:00,44.57,44.69,44.55,44.63,28200.0,34.3481,34.4406,34.3327,34.3943,28200.0
2007-11-08 15:45:00,44.63,44.66,44.49,44.65,27900.0,34.3943,34.4174,34.2864,34.4097,27900.0
2007-11-08 15:50:00,44.65,44.85,44.53,44.81,21300.0,34.4097,34.5639,34.3172,34.533,21300.0
2007-11-08 15:55:00,44.78,44.96,44.78,44.89,35200.0,34.5099,34.6486,34.5099,34.5947,35200.0
2007-11-09 09:30:00,43.98,44.06,43.9,44.0,20200.0,33.8934,33.955,33.8317,33.9088,20200.0
2007-11-09 09:35:00,44.01,44.03,43.58,43.82,9800.0,33.9165,33.9319,33.5851,33.7701,9800.0
2007-11-09 09:40:00,43.92,44.02,43.78,43.98,6600.0,33.8471,33.9242,33.7393,33.8934,6600.0
2007-11-09 09:45:00,44.08,44.11,43.87,44.07,6200.0,33.9705,33.9936,33.8086,33.9627,6200.0
2007-11-09 09:50:00,44.09,44.12,43.55,43.55,10900.0,33.9782,34.0013,33.562,33.562,10900.0
2007-11-09 09:55:00,43.55,43.73,43.55,43.61,7900.0,33.562,33.7007,33.562,33.6082,7900.0
2007-11-09 10:00:00,43.55,43.72,43.5,43.63,25700.0,33.562,33.693,33.5235,33.6237,25700.0
2007-11-09 10:05:00,43.68,44.04,43.68,43.95,17400.0,33.6622,33.9396,33.6622,33.8703,17400.0
2007-11-09 10:10:00,44.0,44.06,43.68,43.71,17100.0,33.9088,33.955,33.6622,33.6853,17100.0
2007-11-09 10:15:00,43.72,43.88,43.68,43.88,15000.0,33.693,33.8163,33.6622,33.8163,15000.0
2007-11-09 10:20:00,43.87,43.88,43.69,43.78,16300.0,33.8086,33.8163,33.6699,33.7393,16300.0
2007-11-09 10:25:00,43.79,43.88,43.66,43.76,18700.0,33.747,33.8163,33.6468,33.7238,18700.0
2007-11-09 10:30:00,43.73,43.83,43.68,43.71,17200.0,33.7007,33.7778,33.6622,33.6853,17200.0
2007-11-09 10:35:00,43.75,44.04,43.74,44.03,11800.0,33.7161,33.9396,33.7084,33.9319,11800.0
2007-11-09 10:40:00,44.02,44.06,43.87,43.87,15300.0,33.9242,33.955,33.8086,33.8086,15300.0
2007-11-09 10:45:00,43.85,43.88,43.66,43.82,18100.0,33.7932,33.8163,33.6468,33.7701,18100.0
2007-11-09 10:50:00,43.79,43.9,43.7,43.78,9200.0,33.747,33.8317,33.6776,33.7393,9200.0
2007-11-09 10:55:00,43.74,43.88,43.71,43.85,8700.0,33.7084,33.8163,33.6853,33.7932,8700.0
2007-11-09 11:00:00,43.85,43.91,43.48,43.49,11300.0,33.7932,33.8394,33.5081,33.5158,11300.0
2007-11-09 11:05:00,43.49,43.6,43.33,43.33,10800.0,33.5158,33.6005,33.3925,33.3925,10800.0
2007-11-09 11:10:00,43.32,43.45,43.25,43.41,8200.0,33.3848,33.4849,33.3308,33.4541,8200.0
2007-11-09 11:15:00,43.44,43.45,43.28,43.33,7600.0,33.4772,33.4849,33.3539,33.3925,7600.0
2007-11-09 11:20:00,43.32,43.5,43.29,43.48,7900.0,33.3848,33.5235,33.3616,33.5081,7900.0
2007-11-09 11:25:00,43.47,43.54,43.42,43.47,8700.0,33.5004,33.5543,33.4618,33.5004,8700.0
2007-11-09 11:30:00,43.49,43.81,43.49,43.76,12500.0,33.5158,33.7624,33.5158,33.7238,12500.0
2007-11-09 11:35:00,43.75,43.95,43.75,43.93,10800.0,33.7161,33.8703,33.7161,33.8549,10800.0
2007-11-09 11:40:00,43.93,44.14,43.9,44.02,16500.0,33.8549,34.0167,33.8317,33.9242,16500.0
2007-11-09 11:45:00,44.07,44.31,44.07,44.17,13400.0,33.9627,34.1477,33.9627,34.0398,13400.0
2007-11-09 11:50:00,44.21,44.23,43.99,44.05,8200.0,34.0706,34.0861,33.9011,33.9473,8200.0
2007-11-09 11:55:00,44.04,44.06,43.99,43.99,8700.0,33.9396,33.955,33.9011,33.9011,8700.0
2007-11-09 12:00:00,43.92,43.92,43.76,43.83,8400.0,33.8471,33.8471,33.7238,33.7778,8400.0
2007-11-09 12:05:00,43.88,43.89,43.76,43.79,8300.0,33.8163,33.824,33.7238,33.747,8300.0
2007-11-09 12:10:00,43.8,43.84,43.72,43.72,3200.0,33.7547,33.7855,33.693,33.693,3200.0
2007-11-09 12:15:00,43.72,43.75,43.64,43.64,7800.0,33.693,33.7161,33.6314,33.6314,7800.0
2007-11-09 12:20:00,43.66,43.7,43.66,43.69,14100.0,33.6468,33.6776,33.6468,33.6699,14100.0
2007-11-09 12:25:00,43.66,43.72,43.66,43.72,6900.0,33.6468,33.693,33.6468,33.693,6900.0
2007-11-09 12:30:00,43.72,43.82,43.72,43.75,5800.0,33.693,33.7701,33.693,33.7161,5800.0
2007-11-09 12:35:00,43.75,44.07,43.75,44.01,7300.0,33.7161,33.9627,33.7161,33.9165,7300.0
2007-11-09 12:40:00,44.01,44.18,44.01,44.07,6600.0,33.9165,34.0475,33.9165,33.9627,6600.0
2007-11-09 12:45:00,44.1,44.23,44.08,44.11,5400.0,33.9859,34.0861,33.9705,33.9936,5400.0
2007-11-09 12:50:00,44.08,44.08,43.93,43.99,4200.0,33.9705,33.9705,33.8549,33.9011,4200.0
2007-11-09 12:55:00,43.96,43.96,43.91,43.91,5100.0,33.878,33.878,33.8394,33.8394,5100.0
2007-11-09 13:00:00,43.91,43.91,43.82,43.85,3400.0,33.8394,33.8394,33.7701,33.7932,3400.0
2007-11-09 13:05:00,43.86,43.86,43.63,43.69,7300.0,33.8009,33.8009,33.6237,33.6699,7300.0
2007-11-09 13:10:00,43.66,43.8,43.64,43.73,4300.0,33.6468,33.7547,33.6314,33.7007,4300.0
2007-11-09 13:15:00,43.76,43.84,43.71,43.82,10000.0,33.7238,33.7855,33.6853,33.7701,10000.0
2007-11-09 13:20:00,43.9,43.96,43.83,43.93,5800.0,33.8317,33.878,33.7778,33.8549,5800.0
2007-11-09 13:25:00,43.96,43.98,43.85,43.9,5500.0,33.878,33.8934,33.7932,33.8317,5500.0
2007-11-09 13:30:00,43.85,43.98,43.8,43.86,6400.0,33.7932,33.8934,33.7547,33.8009,6400.0
2007-11-09 13:35:00,43.82,43.83,43.78,43.78,7100.0,33.7701,33.7778,33.7393,33.7393,7100.0
2007-11-09 13:40:00,43.78,43.94,43.78,43.8,5800.0,33.7393,33.8626,33.7393,33.7547,5800.0
2007-11-09 13:45:00,43.78,43.91,43.78,43.84,7400.0,33.7393,33.8394,33.7393,33.7855,7400.0
2007-11-09 13:50:00,43.81,43.84,43.74,43.74,4900.0,33.7624,33.7855,33.7084,33.7084,4900.0
2007-11-09 13:55:00,43.74,43.74,43.59,43.59,7800.0,33.7084,33.7084,33.5928,33.5928,7800.0
2007-11-09 14:00:00,43.58,43.79,43.51,43.74,11800.0,33.5851,33.747,33.5312,33.7084,11800.0
2007-11-09 14:05:00,43.84,43.97,43.84,43.89,8800.0,33.7855,33.8857,33.7855,33.824,8800.0
2007-11-09 14:10:00,43.87,43.91,43.79,43.85,10700.0,33.8086,33.8394,33.747,33.7932,10700.0
2007-11-09 14:15:00,43.86,43.96,43.85,43.95,6900.0,33.8009,33.878,33.7932,33.8703,6900.0
2007-11-09 14:20:00,43.97,44.11,43.95,44.06,10000.0,33.8857,33.9936,33.8703,33.955,10000.0
2007-11-09 14:25:00,44.09,44.15,44.02,44.02,12200.0,33.9782,34.0244,33.9242,33.9242,12200.0
2007-11-09 14:30:00,44.01,44.04,43.84,43.92,13300.0,33.9165,33.9396,33.7855,33.8471,13300.0
2007-11-09 14:35:00,43.93,43.93,43.73,43.8,7400.0,33.8549,33.8549,33.7007,33.7547,7400.0
2007-11-09 14:40:00,43.82,44.13,43.8,44.04,11000.0,33.7701,34.009,33.7547,33.9396,11000.0
2007-11-09 14:45:00,44.02,44.09,43.86,43.88,12200.0,33.9242,33.9782,33.8009,33.8163,12200.0
2007-11-09 14:50:00,43.85,43.88,43.71,43.72,14000.0,33.7932,33.8163,33.6853,33.693,14000.0
2007-11-09 14:55:00,43.73,43.82,43.7,43.71,8100.0,33.7007,33.7701,33.6776,33.6853,8100.0
2007-11-09 15:00:00,43.72,43.92,43.71,43.78,14800.0,33.693,33.8471,33.6853,33.7393,14800.0
2007-11-09 15:05:00,43.77,43.82,43.73,43.82,10500.0,33.7315,33.7701,33.7007,33.7701,10500.0
2007-11-09 15:10:00,43.8,43.93,43.8,43.9,10800.0,33.7547,33.8549,33.7547,33.8317,10800.0
2007-11-09 15:15:00,43.89,43.95,43.84,43.9,6800.0,33.824,33.8703,33.7855,33.8317,6800.0
2007-11-09 15:20:00,43.93,44.04,43.9,44.02,6100.0,33.8549,33.9396,33.8317,33.9242,6100.0
2007-11-09 15:25:00,44.02,44.04,43.94,43.96,8900.0,33.9242,33.9396,33.8626,33.878,8900.0
2007-11-09 15:30:00,43.96,43.96,43.86,43.87,10600.0,33.878,33.878,33.8009,33.8086,10600.0
2007-11-09 15:35:00,43.87,43.87,43.68,43.72,18400.0,33.8086,33.8086,33.6622,33.693,18400.0
2007-11-09 15:40:00,43.76,43.83,43.56,43.56,12200.0,33.7238,33.7778,33.5697,33.5697,12200.0
2007-11-09 15:45:00,43.55,43.73,43.49,43.52,17700.0,33.562,33.7007,33.5158,33.5389,17700.0
2007-11-09 15:50:00,43.51,43.58,43.27,43.33,21800.0,33.5312,33.5851,33.3462,33.3925,21800.0
2007-11-09 15:55:00,43.33,43.47,43.25,43.25,39600.0,33.3925,33.5004,33.3308,33.3308,39600.0
2007-11-12 09:30:00,43.1,43.69,43.0,43.48,15100.0,33.2152,33.6699,33.1381,33.5081,15100.0
2007-11-12 09:35:00,43.49,43.79,43.36,43.71,12900.0,33.5158,33.747,33.4156,33.6853,12900.0
2007-11-12 09:40:00,43.66,43.95,43.54,43.88,14200.0,33.6468,33.8703,33.5543,33.8163,14200.0
2007-11-12 09:45:00,43.84,44.41,43.84,44.35,16900.0,33.7855,34.2248,33.7855,34.1785,16900.0
2007-11-12 09:50:00,44.35,44.56,44.26,44.26,25000.0,34.1785,34.3404,34.1092,34.1092,25000.0
2007-11-12 09:55:00,44.23,44.51,44.0,44.46,14600.0,34.0861,34.3018,33.9088,34.2633,14600.0
2007-11-12 10:00:00,44.49,44.54,44.08,44.1,8300.0,34.2864,34.325,33.9705,33.9859,8300.0
2007-11-12 10:05:00,44.02,44.02,43.77,43.8,6600.0,33.9242,33.9242,33.7315,33.7547,6600.0
2007-11-12 10:10:00,43.8,44.0,43.76,43.76,10700.0,33.7547,33.9088,33.7238,33.7238,10700.0
2007-11-12 10:15:00,43.74,43.99,43.74,43.99,14800.0,33.7084,33.9011,33.7084,33.9011,14800.0
2007-11-12 10:20:00,43.99,44.0,43.88,43.94,6700.0,33.9011,33.9088,33.8163,33.8626,6700.0
2007-11-12 10:25:00,43.97,44.05,43.88,44.03,5800.0,33.8857,33.9473,33.8163,33.9319,5800.0
2007-11-12 10:30:00,44.01,44.08,44.01,44.03,2800.0,33.9165,33.9705,33.9165,33.9319,2800.0
2007-11-12 10:35:00,44.02,44.1,44.0,44.03,11400.0,33.9242,33.9859,33.9088,33.9319,11400.0
2007-11-12 10:40:00,44.06,44.33,44.06,44.32,10800.0,33.955,34.1631,33.955,34.1554,10800.0
2007-11-12 10:45:00,44.31,44.45,44.29,44.43,17300.0,34.1477,34.2556,34.1323,34.2402,17300.0
2007-11-12 10:50:00,44.43,44.58,44.27,44.53,34300.0,34.2402,34.3558,34.1169,34.3172,34300.0
2007-11-12 10:55:00,44.55,44.58,44.47,44.47,4700.0,34.3327,34.3558,34.271,34.271,4700.0
2007-11-12 11:00:00,44.47,44.47,44.31,44.41,16300.0,34.271,34.271,34.1477,34.2248,16300.0
2007-11-12 11:05:00,44.45,44.45,44.34,44.41,5100.0,34.2556,34.2556,34.1708,34.2248,5100.0
2007-11-12 11:10:00,44.38,44.52,44.37,44.37,7900.0,34.2016,34.3095,34.1939,34.1939,7900.0
2007-11-12 11:15:00,44.42,44.42,44.36,44.36,7600.0,34.2325,34.2325,34.1862,34.1862,7600.0
2007-11-12 11:20:00,44.4,44.4,44.34,44.36,7900.0,34.2171,34.2171,34.1708,34.1862,7900.0
2007-11-12 11:25:00,44.33,44.4,44.33,44.4,14200.0,34.1631,34.2171,34.1631,34.2171,14200.0
2007-11-12 11:30:00,44.37,44.4,44.31,44.35,26800.0,34.1939,34.2171,34.1477,34.1785,26800.0
2007-11-12 11:35:00,44.35,44.36,43.92,44.01,22400.0,34.1785,34.1862,33.8471,33.9165,22400.0
2007-11-12 11:40:00,44.0,44.04,43.98,44.01,12900.0,33.9088,33.9396,33.8934,33.9165,12900.0
2007-11-12 11:45:00,44.01,44.02,43.98,44.01,6100.0,33.9165,33.9242,33.8934,33.9165,6100.0
2007-11-12 11:50:00,43.98,44.06,43.98,44.0,21800.0,33.8934,33.955,33.8934,33.9088,21800.0
2007-11-12 11:55:00,44.0,44.01,43.96,43.98,10000.0,33.9088,33.9165,33.878,33.8934,10000.0
2007-11-12 12:00:00,43.97,44.0,43.93,43.96,7000.0,33.8857,33.9088,33.8549,33.878,7000.0
2007-11-12 12:05:00,44.0,44.0,43.93,44.0,5100.0,33.9088,33.9088,33.8549,33.9088,5100.0
2007-11-12 12:10:00,43.98,44.03,43.93,44.0,6800.0,33.8934,33.9319,33.8549,33.9088,6800.0
2007-11-12 12:15:00,44.0,44.07,43.93,44.0,16600.0,33.9088,33.9627,33.8549,33.9088,16600.0
2007-11-12 12:20:00,44.0,44.11,43.93,43.93,12300.0,33.9088,33.9936,33.8549,33.8549,12300.0
2007-11-12 12:25:00,43.96,44.0,43.91,44.0,5300.0,33.878,33.9088,33.8394,33.9088,5300.0
2007-11-12 12:30:00,44.0,44.08,43.95,44.0,16300.0,33.9088,33.9705,33.8703,33.9088,16300.0
2007-11-12 12:35:00,43.99,44.05,43.94,43.94,11400.0,33.9011,33.9473,33.8626,33.8626,11400.0
2007-11-12 12:40:00,43.95,43.97,43.94,43.94,1200.0,33.8703,33.8857,33.8626,33.8626,1200.0
2007-11-12 12:45:00,43.95,43.98,43.92,43.92,2400.0,33.8703,33.8934,33.8471,33.8471,2400.0
2007-11-12 12:50:00,43.92,43.93,43.83,43.9,4700.0,33.8471,33.8549,33.7778,33.8317,4700.0
2007-11-12 12:55:00,43.93,44.0,43.92,44.0,2900.0,33.8549,33.9088,33.8471,33.9088,2900.0
2007-11-12 13:00:00,44.01,44.02,43.88,43.92,4700.0,33.9165,33.9242,33.8163,33.8471,4700.0
2007-11-12 13:05:00,43.92,43.92,43.71,43.73,7200.0,33.8471,33.8471,33.6853,33.7007,7200.0
2007-11-12 13:10:00,43.73,43.8,43.7,43.79,9700.0,33.7007,33.7547,33.6776,33.747,9700.0
2007-11-12 13:15:00,43.74,43.82,43.72,43.8,4800.0,33.7084,33.7701,33.693,33.7547,4800.0
2007-11-12 13:20:00,43.81,43.81,43.76,43.77,2300.0,33.7624,33.7624,33.7238,33.7315,2300.0
2007-11-12 13:25:00,43.77,43.83,43.77,43.81,4100.0,33.7315,33.7778,33.7315,33.7624,4100.0
2007-11-12 13:30:00,43.8,43.82,43.75,43.82,2600.0,33.7547,33.7701,33.7161,33.7701,2600.0
2007-11-12 13:35:00,43.82,43.82,43.51,43.55,12800.0,33.7701,33.7701,33.5312,33.562,12800.0
2007-11-12 13:40:00,43.51,43.7,43.33,43.7,24500.0,33.5312,33.6776,33.3925,33.6776,24500.0
2007-11-12 13:45:00,43.7,43.7,43.53,43.56,8800.0,33.6776,33.6776,33.5466,33.5697,8800.0
2007-11-12 13:50:00,43.55,43.7,43.43,43.43,10800.0,33.562,33.6776,33.4695,33.4695,10800.0
2007-11-12 13:55:00,43.4,43.53,43.4,43.45,5200.0,33.4464,33.5466,33.4464,33.4849,5200.0
2007-11-12 14:00:00,43.49,43.52,43.4,43.45,5500.0,33.5158,33.5389,33.4464,33.4849,5500.0
2007-11-12 14:05:00,43.45,43.45,43.4,43.42,9600.0,33.4849,33.4849,33.4464,33.4618,9600.0
2007-11-12 14:10:00,43.42,43.43,43.37,43.37,7600.0,33.4618,33.4695,33.4233,33.4233,7600.0
2007-11-12 14:15:00,43.36,43.4,43.26,43.33,12600.0,33.4156,33.4464,33.3385,33.3925,12600.0
2007-11-12 14:20:00,43.34,43.39,43.27,43.32,13800.0,33.4002,33.4387,33.3462,33.3848,13800.0
2007-11-12 14:25:00,43.3,43.45,43.27,43.4,10600.0,33.3693,33.4849,33.3462,33.4464,10600.0
2007-11-12 14:30:00,43.4,43.56,43.4,43.54,6800.0,33.4464,33.5697,33.4464,33.5543,6800.0
2007-11-12 14:35:00,43.56,43.58,43.51,43.53,4500.0,33.5697,33.5851,33.5312,33.5466,4500.0
2007-11-12 14:40:00,43.53,43.67,43.53,43.6,6800.0,33.5466,33.6545,33.5466,33.6005,6800.0
2007-11-12 14:45:00,43.6,43.6,43.54,43.54,6700.0,33.6005,33.6005,33.5543,33.5543,6700.0
2007-11-12 14:50:00,43.53,43.55,43.48,43.55,10500.0,33.5466,33.562,33.5081,33.562,10500.0
2007-11-12 14:55:00,43.55,43.55,43.48,43.51,4800.0,33.562,33.562,33.5081,33.5312,4800.0
2007-11-12 15:00:00,43.48,43.48,43.35,43.46,9000.0,33.5081,33.5081,33.4079,33.4926,9000.0
2007-11-12 15:05:00,43.47,43.47,43.24,43.27,14300.0,33.5004,33.5004,33.3231,33.3462,14300.0
2007-11-12 15:10:00,43.24,43.25,42.9,43.14,31200.0,33.3231,33.3308,33.0611,33.246,31200.0
2007-11-12 15:15:00,43.14,43.21,43.1,43.16,12300.0,33.246,33.3,33.2152,33.2614,12300.0
2007-11-12 15:20:00,43.14,43.18,43.03,43.08,13500.0,33.246,33.2769,33.1613,33.1998,13500.0
2007-11-12 15:25:00,43.08,43.08,42.9,42.91,12900.0,33.1998,33.1998,33.0611,33.0688,12900.0
2007-11-12 15:30:00,42.89,42.93,42.76,42.89,26900.0,33.0534,33.0842,32.9532,33.0534,26900.0
2007-11-12 15:35:00,42.87,42.93,42.58,42.78,44300.0,33.038,33.0842,32.8145,32.9686,44300.0
2007-11-12 15:40:00,42.78,42.82,42.65,42.67,32100.0,32.9686,32.9994,32.8684,32.8838,32100.0
2007-11-12 15:45:00,42.66,42.67,42.4,42.52,26800.0,32.8761,32.8838,32.6758,32.7682,26800.0
2007-11-12 15:50:00,42.5,42.55,42.36,42.42,27600.0,32.7528,32.7914,32.6449,32.6912,27600.0
2007-11-12 15:55:00,42.4,42.5,42.3,42.4,57200.0,32.6758,32.7528,32.5987,32.6758,57200.0
2007-11-13 09:30:00,42.55,42.59,42.35,42.35,16000.0,32.7914,32.8222,32.6372,32.6372,16000.0
2007-11-13 09:35:00,42.4,42.45,42.0,42.15,25900.0,32.6758,32.7143,32.3675,32.4831,25900.0
2007-11-13 09:40:00,42.16,42.2,41.89,41.93,28800.0,32.4908,32.5216,32.2827,32.3135,28800.0
2007-11-13 09:45:00,41.92,41.98,41.91,41.98,13700.0,32.3058,32.3521,32.2981,32.3521,13700.0
2007-11-13 09:50:00,41.98,42.03,41.89,42.02,40700.0,32.3521,32.3906,32.2827,32.3829,40700.0
2007-11-13 09:55:00,42.04,42.05,41.92,42.0,57500.0,32.3983,32.406,32.3058,32.3675,57500.0
2007-11-13 10:00:00,42.01,42.05,41.98,41.98,23600.0,32.3752,32.406,32.3521,32.3521,23600.0
2007-11-13 10:05:00,42.02,42.06,41.95,41.97,35800.0,32.3829,32.4137,32.329,32.3444,35800.0
2007-11-13 10:10:00,41.99,42.05,41.96,42.05,16600.0,32.3598,32.406,32.3367,32.406,16600.0
2007-11-13 10:15:00,42.06,42.07,42.0,42.03,23700.0,32.4137,32.4214,32.3675,32.3906,23700.0
2007-11-13 10:20:00,42.04,42.13,42.04,42.11,25200.0,32.3983,32.4677,32.3983,32.4523,25200.0
2007-11-13 10:25:00,42.12,42.44,42.12,42.44,7700.0,32.46,32.7066,32.46,32.7066,7700.0
2007-11-13 10:30:00,42.42,42.6,42.4,42.5,15900.0,32.6912,32.8299,32.6758,32.7528,15900.0
2007-11-13 10:35:00,42.49,42.63,42.43,42.63,11900.0,32.7451,32.853,32.6989,32.853,11900.0
2007-11-13 10:40:00,42.63,42.88,42.47,42.78,16100.0,32.853,33.0457,32.7297,32.9686,16100.0
2007-11-13 10:45:00,42.78,42.94,42.75,42.88,18300.0,32.9686,33.0919,32.9455,33.0457,18300.0
2007-11-13 10:50:00,42.88,42.94,42.69,42.93,23500.0,33.0457,33.0919,32.8992,33.0842,23500.0
2007-11-13 10:55:00,42.91,42.91,42.69,42.73,18100.0,33.0688,33.0688,32.8992,32.9301,18100.0
2007-11-13 11:00:00,42.73,42.93,42.71,42.84,10900.0,32.9301,33.0842,32.9147,33.0148,10900.0
2007-11-13 11:05:00,42.86,43.03,42.79,42.8,31400.0,33.0303,33.1613,32.9763,32.984,31400.0
2007-11-13 11:10:00,42.82,42.95,42.71,42.81,26000.0,32.9994,33.0996,32.9147,32.9917,26000.0
2007-11-13 11:15:00,42.82,42.93,42.75,42.79,7900.0,32.9994,33.0842,32.9455,32.9763,7900.0
2007-11-13 11:20:00,42.8,42.94,42.78,42.8,6800.0,32.984,33.0919,32.9686,32.984,6800.0
2007-11-13 11:25:00,42.78,42.82,42.75,42.82,2700.0,32.9686,32.9994,32.9455,32.9994,2700.0
2007-11-13 11:30:00,42.84,43.02,42.82,43.02,6400.0,33.0148,33.1536,32.9994,33.1536,6400.0
2007-11-13 11:35:00,43.02,43.12,43.01,43.04,5500.0,33.1536,33.2306,33.1459,33.169,5500.0
2007-11-13 11:40:00,43.04,43.07,43.0,43.06,3700.0,33.169,33.1921,33.1381,33.1844,3700.0
2007-11-13 11:45:00,43.07,43.07,42.98,43.04,3300.0,33.1921,33.1921,33.1227,33.169,3300.0
2007-11-13 11:50:00,43.05,43.11,43.02,43.03,2700.0,33.1767,33.2229,33.1536,33.1613,2700.0
2007-11-13 11:55:00,43.01,43.04,42.97,43.0,4100.0,33.1459,33.169,33.115,33.1381,4100.0
2007-11-13 12:00:00,43.02,43.02,42.97,42.97,2400.0,33.1536,33.1536,33.115,33.115,2400.0
2007-11-13 12:05:00,42.98,43.06,42.98,43.0,3900.0,33.1227,33.1844,33.1227,33.1381,3900.0
2007-11-13 12:10:00,43.0,43.0,42.91,42.91,3200.0,33.1381,33.1381,33.0688,33.0688,3200.0
2007-11-13 12:15:00,42.93,42.94,42.87,42.88,1800.0,33.0842,33.0919,33.038,33.0457,1800.0
2007-11-13 12:20:00,42.89,42.93,42.89,42.92,1400.0,33.0534,33.0842,33.0534,33.0765,1400.0
2007-11-13 12:25:00,42.87,42.89,42.81,42.85,1300.0,33.038,33.0534,32.9917,33.0225,1300.0
2007-11-13 12:30:00,42.85,42.86,42.81,42.85,3200.0,33.0225,33.0303,32.9917,33.0225,3200.0
2007-11-13 12:35:00,42.82,42.88,42.82,42.88,1400.0,32.9994,33.0457,32.9994,33.0457,1400.0
2007-11-13 12:40:00,42.93,42.96,42.91,42.93,5900.0,33.0842,33.1073,33.0688,33.0842,5900.0
2007-11-13 12:45:00,42.93,43.0,42.89,42.89,9400.0,33.0842,33.1381,33.0534,33.0534,9400.0
2007-11-13 12:50:00,42.89,42.9,42.82,42.86,2100.0,33.0534,33.0611,32.9994,33.0303,2100.0
2007-11-13 12:55:00,42.85,42.85,42.67,42.67,3800.0,33.0225,33.0225,32.8838,32.8838,3800.0
2007-11-13 13:00:00,42.69,42.7,42.69,42.69,800.0,32.8992,32.9069,32.8992,32.8992,800.0
2007-11-13 13:05:00,42.69,42.69,42.61,42.63,9300.0,32.8992,32.8992,32.8376,32.853,9300.0
2007-11-13 13:10:00,42.61,42.64,42.6,42.62,6800.0,32.8376,32.8607,32.8299,32.8453,6800.0
2007-11-13 13:15:00,42.63,42.76,42.63,42.73,11900.0,32.853,32.9532,32.853,32.9301,11900.0
2007-11-13 13:20:00,42.72,42.75,42.7,42.73,10200.0,32.9224,32.9455,32.9069,32.9301,10200.0
2007-11-13 13:25:00,42.71,42.76,42.71,42.72,2900.0,32.9147,32.9532,32.9147,32.9224,2900.0
2007-11-13 13:30:00,42.71,42.8,42.65,42.73,23000.0,32.9147,32.984,32.8684,32.9301,23000.0
2007-11-13 13:35:00,42.69,42.73,42.69,42.73,1600.0,32.8992,32.9301,32.8992,32.9301,1600.0
2007-11-13 13:40:00,42.75,42.99,42.72,42.92,11200.0,32.9455,33.1304,32.9224,33.0765,11200.0
2007-11-13 13:45:00,42.95,43.01,42.91,42.95,14400.0,33.0996,33.1459,33.0688,33.0996,14400.0
2007-11-13 13:50:00,42.95,43.1,42.95,43.1,3900.0,33.0996,33.2152,33.0996,33.2152,3900.0
2007-11-13 13:55:00,43.07,43.11,43.07,43.11,4900.0,33.1921,33.2229,33.1921,33.2229,4900.0
2007-11-13 14:00:00,43.09,43.1,43.06,43.06,4300.0,33.2075,33.2152,33.1844,33.1844,4300.0
2007-11-13 14:05:00,43.09,43.1,43.06,43.07,7300.0,33.2075,33.2152,33.1844,33.1921,7300.0
2007-11-13 14:10:00,43.07,43.15,43.05,43.06,6200.0,33.1921,33.2537,33.1767,33.1844,6200.0
2007-11-13 14:15:00,43.07,43.2,43.07,43.19,4800.0,33.1921,33.2923,33.1921,33.2846,4800.0
2007-11-13 14:20:00,43.19,43.25,43.12,43.15,6300.0,33.2846,33.3308,33.2306,33.2537,6300.0
2007-11-13 14:25:00,43.12,43.16,42.91,42.93,13200.0,33.2306,33.2614,33.0688,33.0842,13200.0
2007-11-13 14:30:00,42.9,43.0,42.9,43.0,4500.0,33.0611,33.1381,33.0611,33.1381,4500.0
2007-11-13 14:35:00,43.01,43.14,43.01,43.14,7500.0,33.1459,33.246,33.1459,33.246,7500.0
2007-11-13 14:40:00,43.14,43.2,43.09,43.15,3800.0,33.246,33.2923,33.2075,33.2537,3800.0
2007-11-13 14:45:00,43.15,43.33,43.14,43.31,19700.0,33.2537,33.3925,33.246,33.377,19700.0
2007-11-13 14:50:00,43.32,43.37,43.26,43.32,10800.0,33.3848,33.4233,33.3385,33.3848,10800.0
2007-11-13 14:55:00,43.32,43.39,43.31,43.35,7200.0,33.3848,33.4387,33.377,33.4079,7200.0
2007-11-13 15:00:00,43.38,43.46,43.35,43.45,18600.0,33.431,33.4926,33.4079,33.4849,18600.0
2007-11-13 15:05:00,43.46,43.48,43.4,43.4,11800.0,33.4926,33.5081,33.4464,33.4464,11800.0
2007-11-13 15:10:00,43.4,43.45,43.39,43.45,14700.0,33.4464,33.4849,33.4387,33.4849,14700.0
2007-11-13 15:15:00,43.46,43.46,43.36,43.42,8300.0,33.4926,33.4926,33.4156,33.4618,8300.0
2007-11-13 15:20:00,43.47,43.53,43.18,43.18,17900.0,33.5004,33.5466,33.2769,33.2769,17900.0
2007-11-13 15:25:00,43.18,43.23,43.0,43.03,25000.0,33.2769,33.3154,33.1381,33.1613,25000.0
2007-11-13 15:30:00,43.04,43.07,42.95,43.04,20200.0,33.169,33.1921,33.0996,33.169,20200.0
2007-11-13 15:35:00,43.05,43.19,43.0,43.18,13300.0,33.1767,33.2846,33.1381,33.2769,13300.0
2007-11-13 15:40:00,43.15,43.2,43.13,43.16,11100.0,33.2537,33.2923,33.2383,33.2614,11100.0
2007-11-13 15:45:00,43.15,43.16,43.08,43.08,14900.0,33.2537,33.2614,33.1998,33.1998,14900.0
2007-11-13 15:50:00,43.08,43.12,43.01,43.05,14400.0,33.1998,33.2306,33.1459,33.1767,14400.0
2007-11-13 15:55:00,43.04,43.08,42.92,42.94,47500.0,33.169,33.1998,33.0765,33.0919,47500.0
2007-11-14 09:30:00,43.16,43.5,43.15,43.5,7600.0,33.2614,33.5235,33.2537,33.5235,7600.0
2007-11-14 09:35:00,43.5,43.81,43.45,43.72,5800.0,33.5235,33.7624,33.4849,33.693,5800.0
2007-11-14 09:40:00,43.73,43.74,43.49,43.5,7700.0,33.7007,33.7084,33.5158,33.5235,7700.0
2007-11-14 09:45:00,43.5,43.5,43.16,43.26,13700.0,33.5235,33.5235,33.2614,33.3385,13700.0
2007-11-14 09:50:00,43.22,43.32,43.21,43.27,8900.0,33.3077,33.3848,33.3,33.3462,8900.0
2007-11-14 09:55:00,43.27,43.33,43.18,43.33,5000.0,33.3462,33.3925,33.2769,33.3925,5000.0
2007-11-14 10:00:00,43.33,43.44,43.22,43.22,7300.0,33.3925,33.4772,33.3077,33.3077,7300.0
2007-11-14 10:05:00,43.22,43.28,43.17,43.22,5900.0,33.3077,33.3539,33.2692,33.3077,5900.0
2007-11-14 10:10:00,43.18,43.19,43.08,43.13,9200.0,33.2769,33.2846,33.1998,33.2383,9200.0
2007-11-14 10:15:00,43.13,43.21,43.13,43.17,4900.0,33.2383,33.3,33.2383,33.2692,4900.0
2007-11-14 10:20:00,43.18,43.18,42.98,43.11,20600.0,33.2769,33.2769,33.1227,33.2229,20600.0
2007-11-14 10:25:00,43.11,43.28,43.1,43.22,11900.0,33.2229,33.3539,33.2152,33.3077,11900.0
2007-11-14 10:30:00,43.23,43.34,43.19,43.34,8200.0,33.3154,33.4002,33.2846,33.4002,8200.0
2007-11-14 10:35:00,43.34,43.42,43.31,43.34,9300.0,33.4002,33.4618,33.377,33.4002,9300.0
2007-11-14 10:40:00,43.33,43.33,43.22,43.24,3800.0,33.3925,33.3925,33.3077,33.3231,3800.0
2007-11-14 10:45:00,43.24,43.36,43.24,43.34,2900.0,33.3231,33.4156,33.3231,33.4002,2900.0
2007-11-14 10:50:00,43.34,43.39,43.22,43.26,6700.0,33.4002,33.4387,33.3077,33.3385,6700.0
2007-11-14 10:55:00,43.25,43.25,43.19,43.22,1900.0,33.3308,33.3308,33.2846,33.3077,1900.0
2007-11-14 11:00:00,43.19,43.26,43.19,43.23,9300.0,33.2846,33.3385,33.2846,33.3154,9300.0
2007-11-14 11:05:00,43.23,43.25,43.06,43.09,11800.0,33.3154,33.3308,33.1844,33.2075,11800.0
2007-11-14 11:10:00,43.1,43.11,43.06,43.1,9300.0,33.2152,33.2229,33.1844,33.2152,9300.0
2007-11-14 11:15:00,43.14,43.21,43.04,43.17,11700.0,33.246,33.3,33.169,33.2692,11700.0
2007-11-14 11:20:00,43.18,43.33,43.17,43.17,5800.0,33.2769,33.3925,33.2692,33.2692,5800.0
2007-11-14 11:25:00,43.18,43.21,43.17,43.21,2600.0,33.2769,33.3,33.2692,33.3,2600.0
2007-11-14 11:30:00,43.21,43.22,43.19,43.2,3700.0,33.3,33.3077,33.2846,33.2923,3700.0
2007-11-14 11:35:00,43.22,43.24,43.13,43.13,4500.0,33.3077,33.3231,33.2383,33.2383,4500.0
2007-11-14 11:40:00,43.13,43.24,43.13,43.24,3400.0,33.2383,33.3231,33.2383,33.3231,3400.0
2007-11-14 11:45:00,43.23,43.24,43.11,43.23,12900.0,33.3154,33.3231,33.2229,33.3154,12900.0
2007-11-14 11:50:00,43.2,43.22,43.15,43.19,10600.0,33.2923,33.3077,33.2537,33.2846,10600.0
2007-11-14 11:55:00,43.19,43.19,43.14,43.15,7000.0,33.2846,33.2846,33.246,33.2537,7000.0
2007-11-14 12:00:00,43.15,43.22,43.15,43.2,9100.0,33.2537,33.3077,33.2537,33.2923,9100.0
2007-11-14 12:05:00,43.19,43.23,43.17,43.18,6900.0,33.2846,33.3154,33.2692,33.2769,6900.0
2007-11-14 12:10:00,43.2,43.34,43.2,43.33,4100.0,33.2923,33.4002,33.2923,33.3925,4100.0
2007-11-14 12:15:00,43.37,43.37,43.31,43.33,5000.0,33.4233,33.4233,33.377,33.3925,5000.0
2007-11-14 12:20:00,43.35,43.37,43.25,43.36,8100.0,33.4079,33.4233,33.3308,33.4156,8100.0
2007-11-14 12:25:00,43.36,43.45,43.26,43.3,27600.0,33.4156,33.4849,33.3385,33.3693,27600.0
2007-11-14 12:30:00,43.28,43.31,43.28,43.29,2500.0,33.3539,33.377,33.3539,33.3616,2500.0
2007-11-14 12:35:00,43.29,43.32,43.29,43.31,4500.0,33.3616,33.3848,33.3616,33.377,4500.0
2007-11-14 12:40:00,43.33,43.34,43.3,43.31,3400.0,33.3925,33.4002,33.3693,33.377,3400.0
2007-11-14 12:45:00,43.31,43.32,43.27,43.31,4000.0,33.377,33.3848,33.3462,33.377,4000.0
2007-11-14 12:50:00,43.32,43.34,43.26,43.26,3500.0,33.3848,33.4002,33.3385,33.3385,3500.0
2007-11-14 12:55:00,43.28,43.4,43.28,43.34,3500.0,33.3539,33.4464,33.3539,33.4002,3500.0
2007-11-14 13:00:00,43.32,43.33,43.28,43.28,4100.0,33.3848,33.3925,33.3539,33.3539,4100.0
2007-11-14 13:05:00,43.3,43.39,43.3,43.34,4500.0,33.3693,33.4387,33.3693,33.4002,4500.0
2007-11-14 13:10:00,43.34,43.46,43.34,43.44,3600.0,33.4002,33.4926,33.4002,33.4772,3600.0
2007-11-14 13:15:00,43.44,43.5,43.43,43.45,3900.0,33.4772,33.5235,33.4695,33.4849,3900.0
2007-11-14 13:20:00,43.48,43.48,43.25,43.25,14100.0,33.5081,33.5081,33.3308,33.3308,14100.0
2007-11-14 13:25:00,43.3,43.35,43.29,43.29,27800.0,33.3693,33.4079,33.3616,33.3616,27800.0
2007-11-14 13:30:00,43.27,43.49,43.25,43.49,10500.0,33.3462,33.5158,33.3308,33.5158,10500.0
2007-11-14 13:35:00,43.51,43.53,43.37,43.41,7200.0,33.5312,33.5466,33.4233,33.4541,7200.0
2007-11-14 13:40:00,43.39,43.45,43.35,43.35,7200.0,33.4387,33.4849,33.4079,33.4079,7200.0
2007-11-14 13:45:00,43.36,43.41,43.22,43.38,15300.0,33.4156,33.4541,33.3077,33.431,15300.0
2007-11-14 13:50:00,43.38,43.4,43.26,43.3,6900.0,33.431,33.4464,33.3385,33.3693,6900.0
2007-11-14 13:55:00,43.32,43.39,43.17,43.17,9400.0,33.3848,33.4387,33.2692,33.2692,9400.0
2007-11-14 14:00:00,43.17,43.22,43.11,43.21,12100.0,33.2692,33.3077,33.2229,33.3,12100.0
2007-11-14 14:05:00,43.22,43.25,43.15,43.16,8600.0,33.3077,33.3308,33.2537,33.2614,8600.0
2007-11-14 14:10:00,43.17,43.32,43.16,43.17,14300.0,33.2692,33.3848,33.2614,33.2692,14300.0
2007-11-14 14:15:00,43.18,43.24,43.14,43.23,7400.0,33.2769,33.3231,33.246,33.3154,7400.0
2007-11-14 14:20:00,43.21,43.3,43.21,43.24,5700.0,33.3,33.3693,33.3,33.3231,5700.0
2007-11-14 14:25:00,43.26,43.35,43.22,43.26,7700.0,33.3385,33.4079,33.3077,33.3385,7700.0
2007-11-14 14:30:00,43.29,43.39,43.26,43.3,11300.0,33.3616,33.4387,33.3385,33.3693,11300.0
2007-11-14 14:35:00,43.28,43.43,43.24,43.31,10300.0,33.3539,33.4695,33.3231,33.377,10300.0
2007-11-14 14:40:00,43.32,43.35,43.27,43.3,8100.0,33.3848,33.4079,33.3462,33.3693,8100.0
2007-11-14 14:45:00,43.31,43.41,43.25,43.37,8600.0,33.377,33.4541,33.3308,33.4233,8600.0
2007-11-14 14:50:00,43.4,43.47,43.4,43.41,5900.0,33.4464,33.5004,33.4464,33.4541,5900.0
2007-11-14 14:55:00,43.42,43.49,43.32,43.33,7500.0,33.4618,33.5158,33.3848,33.3925,7500.0
2007-11-14 15:00:00,43.34,43.41,43.31,43.32,8900.0,33.4002,33.4541,33.377,33.3848,8900.0
2007-11-14 15:05:00,43.32,43.44,43.31,43.43,13500.0,33.3848,33.4772,33.377,33.4695,13500.0
2007-11-14 15:10:00,43.42,43.44,43.35,43.35,8300.0,33.4618,33.4772,33.4079,33.4079,8300.0
2007-11-14 15:15:00,43.35,43.37,43.29,43.31,8600.0,33.4079,33.4233,33.3616,33.377,8600.0
2007-11-14 15:20:00,43.3,43.42,43.26,43.41,29300.0,33.3693,33.4618,33.3385,33.4541,29300.0
2007-11-14 15:25:00,43.4,43.44,43.38,43.4,6800.0,33.4464,33.4772,33.431,33.4464,6800.0
2007-11-14 15:30:00,43.41,43.44,43.35,43.39,16100.0,33.4541,33.4772,33.4079,33.4387,16100.0
2007-11-14 15:35:00,43.38,43.38,43.02,43.07,28500.0,33.431,33.431,33.1536,33.1921,28500.0
2007-11-14 15:40:00,43.08,43.13,42.96,43.1,40900.0,33.1998,33.2383,33.1073,33.2152,40900.0
2007-11-14 15:45:00,43.11,43.17,42.97,43.06,43500.0,33.2229,33.2692,33.115,33.1844,43500.0
2007-11-14 15:50:00,43.08,43.09,42.95,42.99,35800.0,33.1998,33.2075,33.0996,33.1304,35800.0
2007-11-14 15:55:00,43.0,43.12,43.0,43.03,39800.0,33.1381,33.2306,33.1381,33.1613,39800.0
2007-11-15 09:30:00,42.86,43.0,42.7,42.7,10000.0,33.0303,33.1381,32.9069,32.9069,10000.0
2007-11-15 09:35:00,42.71,42.75,42.15,42.46,12000.0,32.9147,32.9455,32.4831,32.722,12000.0
2007-11-15 09:40:00,42.5,42.67,42.35,42.43,8300.0,32.7528,32.8838,32.6372,32.6989,8300.0
2007-11-15 09:45:00,42.45,42.46,42.22,42.22,6100.0,32.7143,32.722,32.537,32.537,6100.0
2007-11-15 09:50:00,42.22,42.42,42.22,42.36,6800.0,32.537,32.6912,32.537,32.6449,6800.0
2007-11-15 09:55:00,42.42,42.51,42.22,42.22,7700.0,32.6912,32.7605,32.537,32.537,7700.0
2007-11-15 10:00:00,42.26,42.33,42.21,42.3,5300.0,32.5679,32.6218,32.5293,32.5987,5300.0
2007-11-15 10:05:00,42.33,42.34,42.0,42.12,11400.0,32.6218,32.6295,32.3675,32.46,11400.0
2007-11-15 10:10:00,42.15,42.33,42.13,42.23,5700.0,32.4831,32.6218,32.4677,32.5447,5700.0
2007-11-15 10:15:00,42.3,42.31,42.17,42.2,4600.0,32.5987,32.6064,32.4985,32.5216,4600.0
2007-11-15 10:20:00,42.23,42.26,42.05,42.15,7600.0,32.5447,32.5679,32.406,32.4831,7600.0
2007-11-15 10:25:00,42.23,42.25,42.15,42.18,3500.0,32.5447,32.5602,32.4831,32.5062,3500.0
2007-11-15 10:30:00,42.17,42.21,42.08,42.13,7500.0,32.4985,32.5293,32.4291,32.4677,7500.0
2007-11-15 10:35:00,42.15,42.35,42.1,42.33,15000.0,32.4831,32.6372,32.4446,32.6218,15000.0
2007-11-15 10:40:00,42.35,42.35,42.24,42.25,2700.0,32.6372,32.6372,32.5524,32.5602,2700.0
2007-11-15 10:45:00,42.27,42.3,42.25,42.29,8300.0,32.5756,32.5987,32.5602,32.591,8300.0
2007-11-15 10:50:00,42.29,42.31,42.22,42.22,8300.0,32.591,32.6064,32.537,32.537,8300.0
2007-11-15 10:55:00,42.27,42.27,42.21,42.21,1700.0,32.5756,32.5756,32.5293,32.5293,1700.0
2007-11-15 11:00:00,42.21,42.3,42.15,42.22,7900.0,32.5293,32.5987,32.4831,32.537,7900.0
2007-11-15 11:05:00,42.27,42.35,42.24,42.3,8100.0,32.5756,32.6372,32.5524,32.5987,8100.0
2007-11-15 11:10:00,42.31,42.41,42.31,42.35,16400.0,32.6064,32.6835,32.6064,32.6372,16400.0
2007-11-15 11:15:00,42.38,42.4,42.31,42.31,9600.0,32.6603,32.6758,32.6064,32.6064,9600.0
2007-11-15 11:20:00,42.32,42.37,42.26,42.31,4100.0,32.6141,32.6526,32.5679,32.6064,4100.0
2007-11-15 11:25:00,42.25,42.27,42.04,42.07,8500.0,32.5602,32.5756,32.3983,32.4214,8500.0
2007-11-15 11:30:00,42.11,42.11,41.93,41.98,6500.0,32.4523,32.4523,32.3135,32.3521,6500.0
2007-11-15 11:35:00,41.98,42.04,41.89,41.95,24900.0,32.3521,32.3983,32.2827,32.329,24900.0
2007-11-15 11:40:00,41.97,42.0,41.81,41.86,28900.0,32.3444,32.3675,32.2211,32.2596,28900.0
2007-11-15 11:45:00,41.85,41.87,41.61,41.83,101700.0,32.2519,32.2673,32.0669,32.2365,101700.0
2007-11-15 11:50:00,41.81,41.89,41.72,41.83,19100.0,32.2211,32.2827,32.1517,32.2365,19100.0
2007-11-15 11:55:00,41.79,41.96,41.79,41.93,15000.0,32.2057,32.3367,32.2057,32.3135,15000.0
2007-11-15 12:00:00,41.88,42.03,41.88,41.98,12400.0,32.275,32.3906,32.275,32.3521,12400.0
2007-11-15 12:05:00,41.96,42.15,41.96,42.15,16700.0,32.3367,32.4831,32.3367,32.4831,16700.0
2007-11-15 12:10:00,42.12,42.18,42.12,42.13,6600.0,32.46,32.5062,32.46,32.4677,6600.0
2007-11-15 12:15:00,42.15,42.23,42.05,42.06,10800.0,32.4831,32.5447,32.406,32.4137,10800.0
2007-11-15 12:20:00,42.04,42.14,42.04,42.14,3600.0,32.3983,32.4754,32.3983,32.4754,3600.0
2007-11-15 12:25:00,42.14,42.2,42.12,42.16,3300.0,32.4754,32.5216,32.46,32.4908,3300.0
2007-11-15 12:30:00,42.12,42.12,41.95,41.99,14500.0,32.46,32.46,32.329,32.3598,14500.0
2007-11-15 12:35:00,41.96,42.14,41.96,42.13,3100.0,32.3367,32.4754,32.3367,32.4677,3100.0
2007-11-15 12:40:00,42.12,42.18,42.01,42.02,6700.0,32.46,32.5062,32.3752,32.3829,6700.0
2007-11-15 12:45:00,41.99,42.06,41.99,42.06,3100.0,32.3598,32.4137,32.3598,32.4137,3100.0
2007-11-15 12:50:00,42.02,42.2,42.02,42.15,5200.0,32.3829,32.5216,32.3829,32.4831,5200.0
2007-11-15 12:55:00,42.12,42.19,42.12,42.15,2000.0,32.46,32.5139,32.46,32.4831,2000.0
2007-11-15 13:00:00,42.15,42.22,42.13,42.21,2900.0,32.4831,32.537,32.4677,32.5293,2900.0
2007-11-15 13:05:00,42.22,42.26,42.07,42.09,5300.0,32.537,32.5679,32.4214,32.4368,5300.0
2007-11-15 13:10:00,42.09,42.09,42.01,42.05,8900.0,32.4368,32.4368,32.3752,32.406,8900.0
2007-11-15 13:15:00,42.05,42.05,41.91,41.97,8200.0,32.406,32.406,32.2981,32.3444,8200.0
2007-11-15 13:20:00,41.98,42.01,41.88,42.01,6500.0,32.3521,32.3752,32.275,32.3752,6500.0
2007-11-15 13:25:00,42.01,42.04,41.98,42.01,7200.0,32.3752,32.3983,32.3521,32.3752,7200.0
2007-11-15 13:30:00,42.03,42.08,42.0,42.08,10000.0,32.3906,32.4291,32.3675,32.4291,10000.0
2007-11-15 13:35:00,42.07,42.11,42.07,42.07,9800.0,32.4214,32.4523,32.4214,32.4214,9800.0
2007-11-15 13:40:00,42.11,42.13,42.06,42.1,11400.0,32.4523,32.4677,32.4137,32.4446,11400.0
2007-11-15 13:45:00,42.12,42.17,42.06,42.1,10500.0,32.46,32.4985,32.4137,32.4446,10500.0
2007-11-15 13:50:00,42.11,42.12,42.05,42.06,5900.0,32.4523,32.46,32.406,32.4137,5900.0
2007-11-15 13:55:00,42.05,42.08,42.0,42.08,9100.0,32.406,32.4291,32.3675,32.4291,9100.0
2007-11-15 14:00:00,42.08,42.16,41.95,42.1,19700.0,32.4291,32.4908,32.329,32.4446,19700.0
2007-11-15 14:05:00,42.1,42.15,42.03,42.11,12400.0,32.4446,32.4831,32.3906,32.4523,12400.0
2007-11-15 14:10:00,42.1,42.1,42.03,42.08,8700.0,32.4446,32.4446,32.3906,32.4291,8700.0
2007-11-15 14:15:00,42.07,42.14,42.05,42.07,6700.0,32.4214,32.4754,32.406,32.4214,6700.0
2007-11-15 14:20:00,42.07,42.23,42.05,42.17,8200.0,32.4214,32.5447,32.406,32.4985,8200.0
2007-11-15 14:25:00,42.13,42.24,42.06,42.13,21500.0,32.4677,32.5524,32.4137,32.4677,21500.0
2007-11-15 14:30:00,42.1,42.19,42.07,42.15,14800.0,32.4446,32.5139,32.4214,32.4831,14800.0
2007-11-15 14:35:00,42.14,42.21,42.05,42.2,17800.0,32.4754,32.5293,32.406,32.5216,17800.0
2007-11-15 14:40:00,42.18,42.18,42.02,42.03,27300.0,32.5062,32.5062,32.3829,32.3906,27300.0
2007-11-15 14:45:00,42.03,42.21,42.03,42.08,23400.0,32.3906,32.5293,32.3906,32.4291,23400.0
2007-11-15 14:50:00,42.08,42.18,41.98,42.07,39900.0,32.4291,32.5062,32.3521,32.4214,39900.0
2007-11-15 14:55:00,42.08,42.19,42.0,42.0,52000.0,32.4291,32.5139,32.3675,32.3675,52000.0
2007-11-15 15:00:00,42.04,42.19,42.03,42.16,13500.0,32.3983,32.5139,32.3906,32.4908,13500.0
2007-11-15 15:05:00,42.16,42.18,41.97,42.17,22400.0,32.4908,32.5062,32.3444,32.4985,22400.0
2007-11-15 15:10:00,42.15,42.17,42.02,42.05,14900.0,32.4831,32.4985,32.3829,32.406,14900.0
2007-11-15 15:15:00,42.05,42.15,41.99,42.14,21500.0,32.406,32.4831,32.3598,32.4754,21500.0
2007-11-15 15:20:00,42.13,42.23,42.09,42.22,8900.0,32.4677,32.5447,32.4368,32.537,8900.0
2007-11-15 15:25:00,42.22,42.31,42.09,42.1,10200.0,32.537,32.6064,32.4368,32.4446,10200.0
2007-11-15 15:30:00,42.1,42.24,41.98,41.98,32100.0,32.4446,32.5524,32.3521,32.3521,32100.0
2007-11-15 15:35:00,41.93,41.99,41.7,41.84,19800.0,32.3135,32.3598,32.1363,32.2442,19800.0
2007-11-15 15:40:00,41.8,42.01,41.78,42.01,12000.0,32.2134,32.3752,32.1979,32.3752,12000.0
2007-11-15 15:45:00,42.0,42.22,42.0,42.1,16100.0,32.3675,32.537,32.3675,32.4446,16100.0
2007-11-15 15:50:00,42.09,42.18,42.06,42.16,16700.0,32.4368,32.5062,32.4137,32.4908,16700.0
2007-11-15 15:55:00,42.12,42.17,42.03,42.12,26700.0,32.46,32.4985,32.3906,32.46,26700.0
2007-11-16 09:30:00,42.28,42.48,42.28,42.29,4200.0,32.5833,32.7374,32.5833,32.591,4200.0
2007-11-16 09:35:00,42.28,42.3,42.2,42.2,800.0,32.5833,32.5987,32.5216,32.5216,800.0
2007-11-16 09:40:00,42.14,42.14,41.99,42.02,1700.0,32.4754,32.4754,32.3598,32.3829,1700.0
2007-11-16 09:45:00,42.0,42.0,41.67,41.87,11000.0,32.3675,32.3675,32.1132,32.2673,11000.0
2007-11-16 09:50:00,41.83,41.9,41.63,41.87,7600.0,32.2365,32.2904,32.0823,32.2673,7600.0
2007-11-16 09:55:00,41.86,41.94,41.55,41.55,29700.0,32.2596,32.3213,32.0207,32.0207,29700.0
2007-11-16 10:00:00,41.53,41.59,41.24,41.24,16900.0,32.0053,32.0515,31.7818,31.7818,16900.0
2007-11-16 10:05:00,41.27,41.29,41.13,41.2,20300.0,31.8049,31.8203,31.697,31.751,20300.0
2007-11-16 10:10:00,41.2,41.26,41.16,41.26,17700.0,31.751,31.7972,31.7201,31.7972,17700.0
2007-11-16 10:15:00,41.23,41.35,41.17,41.24,9600.0,31.7741,31.8666,31.7278,31.7818,9600.0
2007-11-16 10:20:00,41.22,41.24,41.09,41.12,8400.0,31.7664,31.7818,31.6662,31.6893,8400.0
2007-11-16 10:25:00,41.15,41.17,40.83,40.86,23600.0,31.7124,31.7278,31.4658,31.4889,23600.0
2007-11-16 10:30:00,40.85,40.98,40.78,40.97,16700.0,31.4812,31.5814,31.4273,31.5737,16700.0
2007-11-16 10:35:00,40.97,40.97,40.89,40.94,14800.0,31.5737,31.5737,31.5121,31.5506,14800.0
2007-11-16 10:40:00,40.94,41.23,40.94,41.2,8500.0,31.5506,31.7741,31.5506,31.751,8500.0
2007-11-16 10:45:00,41.22,41.23,41.07,41.2,7600.0,31.7664,31.7741,31.6508,31.751,7600.0
2007-11-16 10:50:00,41.2,41.26,41.15,41.24,3400.0,31.751,31.7972,31.7124,31.7818,3400.0
2007-11-16 10:55:00,41.26,41.52,41.26,41.41,13100.0,31.7972,31.9976,31.7972,31.9128,13100.0
2007-11-16 11:00:00,41.41,41.63,41.41,41.53,15000.0,31.9128,32.0823,31.9128,32.0053,15000.0
2007-11-16 11:05:00,41.6,41.6,41.49,41.49,7200.0,32.0592,32.0592,31.9745,31.9745,7200.0
2007-11-16 11:10:00,41.49,41.49,41.43,41.46,3100.0,31.9745,31.9745,31.9282,31.9513,3100.0
2007-11-16 11:15:00,41.52,41.52,41.47,41.47,2200.0,31.9976,31.9976,31.959,31.959,2200.0
2007-11-16 11:20:00,41.49,41.51,41.45,41.45,5500.0,31.9745,31.9899,31.9436,31.9436,5500.0
2007-11-16 11:25:00,41.42,41.42,41.19,41.22,12700.0,31.9205,31.9205,31.7433,31.7664,12700.0
2007-11-16 11:30:00,41.22,41.36,41.22,41.36,2900.0,31.7664,31.8743,31.7664,31.8743,2900.0
2007-11-16 11:35:00,41.36,41.53,41.36,41.52,12900.0,31.8743,32.0053,31.8743,31.9976,12900.0
2007-11-16 11:40:00,41.5,41.53,41.41,41.5,9800.0,31.9822,32.0053,31.9128,31.9822,9800.0
2007-11-16 11:45:00,41.42,41.55,41.39,41.53,7100.0,31.9205,32.0207,31.8974,32.0053,7100.0
2007-11-16 11:50:00,41.51,41.71,41.51,41.66,4500.0,31.9899,32.144,31.9899,32.1055,4500.0
2007-11-16 11:55:00,41.7,41.72,41.65,41.72,5800.0,32.1363,32.1517,32.0978,32.1517,5800.0
2007-11-16 12:00:00,41.7,41.76,41.7,41.74,12200.0,32.1363,32.1825,32.1363,32.1671,12200.0
2007-11-16 12:05:00,41.75,41.84,41.72,41.84,7500.0,32.1748,32.2442,32.1517,32.2442,7500.0
2007-11-16 12:10:00,41.84,41.97,41.79,41.96,9000.0,32.2442,32.3444,32.2057,32.3367,9000.0
2007-11-16 12:15:00,42.0,42.07,41.96,41.97,13800.0,32.3675,32.4214,32.3367,32.3444,13800.0
2007-11-16 12:20:00,42.0,42.04,41.93,41.99,9000.0,32.3675,32.3983,32.3135,32.3598,9000.0
2007-11-16 12:25:00,41.99,42.02,41.97,41.98,3900.0,32.3598,32.3829,32.3444,32.3521,3900.0
2007-11-16 12:30:00,42.01,42.06,41.92,42.01,18800.0,32.3752,32.4137,32.3058,32.3752,18800.0
2007-11-16 12:35:00,42.02,42.11,41.95,41.95,7100.0,32.3829,32.4523,32.329,32.329,7100.0
2007-11-16 12:40:00,42.01,42.06,41.96,41.97,7300.0,32.3752,32.4137,32.3367,32.3444,7300.0
2007-11-16 12:45:00,41.96,42.01,41.91,42.01,5400.0,32.3367,32.3752,32.2981,32.3752,5400.0
2007-11-16 12:50:00,41.95,41.95,41.91,41.95,2100.0,32.329,32.329,32.2981,32.329,2100.0
2007-11-16 12:55:00,41.93,41.97,41.88,41.97,13900.0,32.3135,32.3444,32.275,32.3444,13900.0
2007-11-16 13:00:00,41.93,42.0,41.9,41.92,8600.0,32.3135,32.3675,32.2904,32.3058,8600.0
2007-11-16 13:05:00,41.92,42.0,41.88,42.0,8000.0,32.3058,32.3675,32.275,32.3675,8000.0
2007-11-16 13:10:00,41.96,42.05,41.93,42.0,16800.0,32.3367,32.406,32.3135,32.3675,16800.0
2007-11-16 13:15:00,42.0,42.07,41.98,42.07,2300.0,32.3675,32.4214,32.3521,32.4214,2300.0
2007-11-16 13:20:00,42.05,42.05,41.98,41.98,4600.0,32.406,32.406,32.3521,32.3521,4600.0
2007-11-16 13:25:00,41.98,42.02,41.96,42.02,13700.0,32.3521,32.3829,32.3367,32.3829,13700.0
2007-11-16 13:30:00,42.0,42.1,41.99,42.01,4000.0,32.3675,32.4446,32.3598,32.3752,4000.0
2007-11-16 13:35:00,42.02,42.06,41.97,42.0,5000.0,32.3829,32.4137,32.3444,32.3675,5000.0
2007-11-16 13:40:00,42.0,42.16,42.0,42.16,5100.0,32.3675,32.4908,32.3675,32.4908,5100.0
2007-11-16 13:45:00,42.16,42.2,42.05,42.1,3600.0,32.4908,32.5216,32.406,32.4446,3600.0
2007-11-16 13:50:00,42.05,42.06,41.97,42.01,7200.0,32.406,32.4137,32.3444,32.3752,7200.0
2007-11-16 13:55:00,41.98,42.09,41.96,42.09,5800.0,32.3521,32.4368,32.3367,32.4368,5800.0
2007-11-16 14:00:00,42.03,42.1,41.96,42.1,21400.0,32.3906,32.4446,32.3367,32.4446,21400.0
2007-11-16 14:05:00,42.09,42.1,41.95,42.06,14300.0,32.4368,32.4446,32.329,32.4137,14300.0
2007-11-16 14:10:00,42.01,42.06,41.96,41.99,13400.0,32.3752,32.4137,32.3367,32.3598,13400.0
2007-11-16 14:15:00,41.97,42.07,41.96,41.99,19400.0,32.3444,32.4214,32.3367,32.3598,19400.0
2007-11-16 14:20:00,41.98,42.07,41.96,41.97,14300.0,32.3521,32.4214,32.3367,32.3444,14300.0
2007-11-16 14:25:00,41.98,42.14,41.95,42.12,23000.0,32.3521,32.4754,32.329,32.46,23000.0
2007-11-16 14:30:00,42.12,42.16,41.94,41.98,15400.0,32.46,32.4908,32.3213,32.3521,15400.0
2007-11-16 14:35:00,41.98,42.07,41.95,41.98,34200.0,32.3521,32.4214,32.329,32.3521,34200.0
2007-11-16 14:40:00,41.98,42.06,41.92,41.98,19300.0,32.3521,32.4137,32.3058,32.3521,19300.0
2007-11-16 14:45:00,41.94,41.97,41.82,41.85,12200.0,32.3213,32.3444,32.2288,32.2519,12200.0
2007-11-16 14:50:00,41.84,41.93,41.84,41.88,16600.0,32.2442,32.3135,32.2442,32.275,16600.0
2007-11-16 14:55:00,41.86,42.06,41.86,42.0,8700.0,32.2596,32.4137,32.2596,32.3675,8700.0
2007-11-16 15:00:00,42.0,42.0,41.84,41.84,7400.0,32.3675,32.3675,32.2442,32.2442,7400.0
2007-11-16 15:05:00,41.85,42.05,41.85,41.87,13000.0,32.2519,32.406,32.2519,32.2673,13000.0
2007-11-16 15:10:00,41.91,42.0,41.9,41.95,11600.0,32.2981,32.3675,32.2904,32.329,11600.0
2007-11-16 15:15:00,41.95,41.99,41.83,41.88,14100.0,32.329,32.3598,32.2365,32.275,14100.0
2007-11-16 15:20:00,41.87,41.9,41.83,41.87,7600.0,32.2673,32.2904,32.2365,32.2673,7600.0
2007-11-16 15:25:00,41.86,42.0,41.82,41.82,11100.0,32.2596,32.3675,32.2288,32.2288,11100.0
2007-11-16 15:30:00,41.81,41.87,41.8,41.8,12600.0,32.2211,32.2673,32.2134,32.2134,12600.0
2007-11-16 15:35:00,41.78,41.85,41.76,41.79,8300.0,32.1979,32.2519,32.1825,32.2057,8300.0
2007-11-16 15:40:00,41.78,42.03,41.78,41.95,14100.0,32.1979,32.3906,32.1979,32.329,14100.0
2007-11-16 15:45:00,41.95,42.04,41.83,42.04,18100.0,32.329,32.3983,32.2365,32.3983,18100.0
2007-11-16 15:50:00,42.1,42.13,42.0,42.1,11400.0,32.4446,32.4677,32.3675,32.4446,11400.0
2007-11-16 15:55:00,42.09,42.13,42.01,42.05,12800.0,32.4368,32.4677,32.3752,32.406,12800.0
2007-11-19 09:30:00,41.79,41.79,41.59,41.59,2400.0,32.2057,32.2057,32.0515,32.0515,2400.0
2007-11-19 09:35:00,41.56,41.68,41.56,41.68,2500.0,32.0284,32.1209,32.0284,32.1209,2500.0
2007-11-19 09:40:00,41.71,41.76,41.4,41.6,6500.0,32.144,32.1825,31.9051,32.0592,6500.0
2007-11-19 09:45:00,41.59,41.6,41.29,41.42,3600.0,32.0515,32.0592,31.8203,31.9205,3600.0
2007-11-19 09:50:00,41.45,41.45,41.26,41.43,2200.0,31.9436,31.9436,31.7972,31.9282,2200.0
2007-11-19 09:55:00,41.39,41.44,41.33,41.38,1900.0,31.8974,31.9359,31.8512,31.8897,1900.0
2007-11-19 10:00:00,41.33,41.5,41.33,41.42,5800.0,31.8512,31.9822,31.8512,31.9205,5800.0
2007-11-19 10:05:00,41.4,41.45,41.33,41.38,4400.0,31.9051,31.9436,31.8512,31.8897,4400.0
2007-11-19 10:10:00,41.38,41.41,41.22,41.34,6500.0,31.8897,31.9128,31.7664,31.8589,6500.0
2007-11-19 10:15:00,41.34,41.5,41.32,41.5,9100.0,31.8589,31.9822,31.8434,31.9822,9100.0
2007-11-19 10:20:00,41.5,41.56,41.42,41.44,4400.0,31.9822,32.0284,31.9205,31.9359,4400.0
2007-11-19 10:25:00,41.37,41.38,41.26,41.27,3700.0,31.882,31.8897,31.7972,31.8049,3700.0
2007-11-19 10:30:00,41.23,41.26,41.0,41.01,8000.0,31.7741,31.7972,31.5968,31.6045,8000.0
2007-11-19 10:35:00,41.04,41.06,40.92,40.92,2800.0,31.6277,31.6431,31.5352,31.5352,2800.0
2007-11-19 10:40:00,40.94,41.01,40.94,41.01,3100.0,31.5506,31.6045,31.5506,31.6045,3100.0
2007-11-19 10:45:00,40.99,41.05,40.99,41.03,2600.0,31.5891,31.6354,31.5891,31.62,2600.0
2007-11-19 10:50:00,41.05,41.05,40.99,41.01,1700.0,31.6354,31.6354,31.5891,31.6045,1700.0
2007-11-19 10:55:00,41.0,41.0,40.86,40.94,4800.0,31.5968,31.5968,31.4889,31.5506,4800.0
2007-11-19 11:00:00,40.94,41.06,40.93,40.98,3600.0,31.5506,31.6431,31.5429,31.5814,3600.0
2007-11-19 11:05:00,41.0,41.03,40.88,40.88,5000.0,31.5968,31.62,31.5044,31.5044,5000.0
2007-11-19 11:10:00,40.83,40.88,40.76,40.83,5800.0,31.4658,31.5044,31.4119,31.4658,5800.0
2007-11-19 11:15:00,40.83,41.09,40.81,41.09,6800.0,31.4658,31.6662,31.4504,31.6662,6800.0
2007-11-19 11:20:00,41.09,41.21,41.07,41.21,3400.0,31.6662,31.7587,31.6508,31.7587,3400.0
2007-11-19 11:25:00,41.2,41.2,40.98,41.06,6500.0,31.751,31.751,31.5814,31.6431,6500.0
2007-11-19 11:30:00,41.07,41.19,41.02,41.18,8100.0,31.6508,31.7433,31.6122,31.7356,8100.0
2007-11-19 11:35:00,41.17,41.27,41.1,41.26,6400.0,31.7278,31.8049,31.6739,31.7972,6400.0
2007-11-19 11:40:00,41.28,41.31,41.17,41.23,8200.0,31.8126,31.8357,31.7278,31.7741,8200.0
2007-11-19 11:45:00,41.24,41.3,41.21,41.27,6900.0,31.7818,31.828,31.7587,31.8049,6900.0
2007-11-19 11:50:00,41.28,41.37,41.28,41.37,3200.0,31.8126,31.882,31.8126,31.882,3200.0
2007-11-19 11:55:00,41.33,41.33,41.17,41.17,9100.0,31.8512,31.8512,31.7278,31.7278,9100.0
2007-11-19 12:00:00,41.15,41.16,41.05,41.14,8200.0,31.7124,31.7201,31.6354,31.7047,8200.0
2007-11-19 12:05:00,41.16,41.29,41.12,41.29,6700.0,31.7201,31.8203,31.6893,31.8203,6700.0
2007-11-19 12:10:00,41.29,41.31,41.11,41.11,10400.0,31.8203,31.8357,31.6816,31.6816,10400.0
2007-11-19 12:15:00,41.11,41.2,41.11,41.15,4000.0,31.6816,31.751,31.6816,31.7124,4000.0
2007-11-19 12:20:00,41.16,41.19,41.14,41.14,3100.0,31.7201,31.7433,31.7047,31.7047,3100.0
2007-11-19 12:25:00,41.14,41.14,41.07,41.09,2300.0,31.7047,31.7047,31.6508,31.6662,2300.0
2007-11-19 12:30:00,41.08,41.1,41.05,41.1,3600.0,31.6585,31.6739,31.6354,31.6739,3600.0
2007-11-19 12:35:00,41.14,41.18,41.14,41.14,2200.0,31.7047,31.7356,31.7047,31.7047,2200.0
2007-11-19 12:40:00,41.14,41.14,41.1,41.1,1400.0,31.7047,31.7047,31.6739,31.6739,1400.0
2007-11-19 12:45:00,41.1,41.13,40.97,41.12,6900.0,31.6739,31.697,31.5737,31.6893,6900.0
2007-11-19 12:50:00,41.09,41.12,41.01,41.05,8600.0,31.6662,31.6893,31.6045,31.6354,8600.0
2007-11-19 12:55:00,41.02,41.14,41.02,41.14,3500.0,31.6122,31.7047,31.6122,31.7047,3500.0
2007-11-19 13:00:00,41.15,41.25,41.1,41.1,7100.0,31.7124,31.7895,31.6739,31.6739,7100.0
2007-11-19 13:05:00,41.05,41.05,41.0,41.05,2500.0,31.6354,31.6354,31.5968,31.6354,2500.0
2007-11-19 13:10:00,41.0,41.03,40.81,40.82,6200.0,31.5968,31.62,31.4504,31.4581,6200.0
2007-11-19 13:15:00,40.86,40.87,40.58,40.64,14100.0,31.4889,31.4967,31.2732,31.3194,14100.0
2007-11-19 13:20:00,40.64,40.78,40.61,40.78,7900.0,31.3194,31.4273,31.2963,31.4273,7900.0
2007-11-19 13:25:00,40.78,40.92,40.71,40.9,5700.0,31.4273,31.5352,31.3733,31.5198,5700.0
2007-11-19 13:30:00,40.9,40.94,40.87,40.87,3300.0,31.5198,31.5506,31.4967,31.4967,3300.0
2007-11-19 13:35:00,40.89,40.94,40.8,40.94,2000.0,31.5121,31.5506,31.4427,31.5506,2000.0
2007-11-19 13:40:00,40.93,40.93,40.74,40.79,3900.0,31.5429,31.5429,31.3965,31.435,3900.0
2007-11-19 13:45:00,40.79,40.9,40.75,40.79,6100.0,31.435,31.5198,31.4042,31.435,6100.0
2007-11-19 13:50:00,40.75,40.89,40.7,40.7,3600.0,31.4042,31.5121,31.3656,31.3656,3600.0
2007-11-19 13:55:00,40.69,40.69,40.55,40.56,5300.0,31.3579,31.3579,31.25,31.2577,5300.0
2007-11-19 14:00:00,40.56,40.57,40.49,40.52,31500.0,31.2577,31.2655,31.2038,31.2269,31500.0
2007-11-19 14:05:00,40.49,40.59,40.4,40.54,16300.0,31.2038,31.2809,31.1344,31.2423,16300.0
2007-11-19 14:10:00,40.51,40.6,40.49,40.55,18200.0,31.2192,31.2886,31.2038,31.25,18200.0
2007-11-19 14:15:00,40.55,40.66,40.48,40.66,18900.0,31.25,31.3348,31.1961,31.3348,18900.0
2007-11-19 14:20:00,40.65,40.68,40.49,40.65,17000.0,31.3271,31.3502,31.2038,31.3271,17000.0
2007-11-19 14:25:00,40.61,40.65,40.53,40.58,7200.0,31.2963,31.3271,31.2346,31.2732,7200.0
2007-11-19 14:30:00,40.57,40.63,40.55,40.57,7500.0,31.2655,31.3117,31.25,31.2655,7500.0
2007-11-19 14:35:00,40.58,40.65,40.57,40.64,5400.0,31.2732,31.3271,31.2655,31.3194,5400.0
2007-11-19 14:40:00,40.64,40.85,40.62,40.83,7800.0,31.3194,31.4812,31.304,31.4658,7800.0
2007-11-19 14:45:00,40.77,40.79,40.62,40.66,5900.0,31.4196,31.435,31.304,31.3348,5900.0
2007-11-19 14:50:00,40.65,40.69,40.47,40.48,6700.0,31.3271,31.3579,31.1884,31.1961,6700.0
2007-11-19 14:55:00,40.48,40.49,40.4,40.4,6400.0,31.1961,31.2038,31.1344,31.1344,6400.0
2007-11-19 15:00:00,40.41,40.42,40.28,40.37,9700.0,31.1421,31.1499,31.042,31.1113,9700.0
2007-11-19 15:05:00,40.37,40.42,40.24,40.33,17000.0,31.1113,31.1499,31.0111,31.0805,17000.0
2007-11-19 15:10:00,40.32,40.44,40.27,40.3,13600.0,31.0728,31.1653,31.0343,31.0574,13600.0
2007-11-19 15:15:00,40.29,40.43,40.29,40.33,14800.0,31.0497,31.1576,31.0497,31.0805,14800.0
2007-11-19 15:20:00,40.33,40.51,40.29,40.48,13800.0,31.0805,31.2192,31.0497,31.1961,13800.0
2007-11-19 15:25:00,40.47,40.49,40.38,40.41,12700.0,31.1884,31.2038,31.119,31.1421,12700.0
2007-11-19 15:30:00,40.42,40.45,40.32,40.36,13700.0,31.1499,31.173,31.0728,31.1036,13700.0
2007-11-19 15:35:00,40.32,40.38,40.32,40.35,10100.0,31.0728,31.119,31.0728,31.0959,10100.0
2007-11-19 15:40:00,40.34,40.34,40.09,40.12,19000.0,31.0882,31.0882,30.8955,30.9187,19000.0
2007-11-19 15:45:00,40.14,40.22,40.11,40.15,11300.0,30.9341,30.9957,30.911,30.9418,11300.0
2007-11-19 15:50:00,40.11,40.26,40.11,40.18,18800.0,30.911,31.0266,30.911,30.9649,18800.0
2007-11-19 15:55:00,40.18,40.22,40.12,40.12,20900.0,30.9649,30.9957,30.9187,30.9187,20900.0
2007-11-20 09:30:00,40.24,40.43,40.16,40.32,15800.0,31.0111,31.1576,30.9495,31.0728,15800.0
2007-11-20 09:35:00,40.26,40.31,39.98,40.13,9400.0,31.0266,31.0651,30.8108,30.9264,9400.0
2007-11-20 09:40:00,40.14,40.28,40.13,40.15,11900.0,30.9341,31.042,30.9264,30.9418,11900.0
2007-11-20 09:45:00,40.22,40.25,40.07,40.23,5300.0,30.9957,31.0188,30.8801,31.0034,5300.0
2007-11-20 09:50:00,40.24,40.37,40.21,40.24,15800.0,31.0111,31.1113,30.988,31.0111,15800.0
2007-11-20 09:55:00,40.22,40.41,40.22,40.38,44000.0,30.9957,31.1421,30.9957,31.119,44000.0
2007-11-20 10:00:00,40.39,40.61,40.39,40.55,11700.0,31.1267,31.2963,31.1267,31.25,11700.0
2007-11-20 10:05:00,40.6,40.78,40.54,40.78,18700.0,31.2886,31.4273,31.2423,31.4273,18700.0
2007-11-20 10:10:00,40.76,40.78,40.55,40.6,5700.0,31.4119,31.4273,31.25,31.2886,5700.0
2007-11-20 10:15:00,40.58,40.58,40.44,40.55,30800.0,31.2732,31.2732,31.1653,31.25,30800.0
2007-11-20 10:20:00,40.61,40.68,40.59,40.63,5800.0,31.2963,31.3502,31.2809,31.3117,5800.0
2007-11-20 10:25:00,40.63,40.65,40.62,40.64,3500.0,31.3117,31.3271,31.304,31.3194,3500.0
2007-11-20 10:30:00,40.62,40.72,40.52,40.72,13300.0,31.304,31.3811,31.2269,31.3811,13300.0
2007-11-20 10:35:00,40.74,40.84,40.68,40.78,5200.0,31.3965,31.4735,31.3502,31.4273,5200.0
2007-11-20 10:40:00,40.82,40.84,40.76,40.81,4900.0,31.4581,31.4735,31.4119,31.4504,4900.0
2007-11-20 10:45:00,40.82,40.83,40.77,40.8,5100.0,31.4581,31.4658,31.4196,31.4427,5100.0
2007-11-20 10:50:00,40.8,40.84,40.76,40.83,4300.0,31.4427,31.4735,31.4119,31.4658,4300.0
2007-11-20 10:55:00,40.85,41.08,40.85,41.08,6500.0,31.4812,31.6585,31.4812,31.6585,6500.0
2007-11-20 11:00:00,41.06,41.14,40.99,41.14,5900.0,31.6431,31.7047,31.5891,31.7047,5900.0
2007-11-20 11:05:00,41.14,41.19,41.05,41.06,3400.0,31.7047,31.7433,31.6354,31.6431,3400.0
2007-11-20 11:10:00,41.07,41.08,40.88,40.88,6400.0,31.6508,31.6585,31.5044,31.5044,6400.0
2007-11-20 11:15:00,40.9,40.94,40.86,40.94,4700.0,31.5198,31.5506,31.4889,31.5506,4700.0
2007-11-20 11:20:00,40.95,40.95,40.8,40.81,6400.0,31.5583,31.5583,31.4427,31.4504,6400.0
2007-11-20 11:25:00,40.82,40.91,40.8,40.81,4200.0,31.4581,31.5275,31.4427,31.4504,4200.0
2007-11-20 11:30:00,40.82,40.85,40.76,40.76,4100.0,31.4581,31.4812,31.4119,31.4119,4100.0
2007-11-20 11:35:00,40.75,40.81,40.75,40.81,2500.0,31.4042,31.4504,31.4042,31.4504,2500.0
2007-11-20 11:40:00,40.81,40.83,40.74,40.74,1900.0,31.4504,31.4658,31.3965,31.3965,1900.0
2007-11-20 11:45:00,40.72,40.77,40.69,40.73,2700.0,31.3811,31.4196,31.3579,31.3888,2700.0
2007-11-20 11:50:00,40.76,40.84,40.76,40.83,3200.0,31.4119,31.4735,31.4119,31.4658,3200.0
2007-11-20 11:55:00,40.84,40.86,40.81,40.83,1400.0,31.4735,31.4889,31.4504,31.4658,1400.0
2007-11-20 12:00:00,40.83,40.87,40.73,40.73,4700.0,31.4658,31.4967,31.3888,31.3888,4700.0
2007-11-20 12:05:00,40.71,40.71,40.56,40.57,5200.0,31.3733,31.3733,31.2577,31.2655,5200.0
2007-11-20 12:10:00,40.53,40.54,40.34,40.41,8100.0,31.2346,31.2423,31.0882,31.1421,8100.0
2007-11-20 12:15:00,40.42,40.5,40.42,40.48,2600.0,31.1499,31.2115,31.1499,31.1961,2600.0
2007-11-20 12:20:00,40.47,40.52,40.47,40.52,1600.0,31.1884,31.2269,31.1884,31.2269,1600.0
2007-11-20 12:25:00,40.55,40.64,40.49,40.49,3000.0,31.25,31.3194,31.2038,31.2038,3000.0
2007-11-20 12:30:00,40.49,40.51,40.32,40.43,19900.0,31.2038,31.2192,31.0728,31.1576,19900.0
2007-11-20 12:35:00,40.46,40.46,40.3,40.36,17200.0,31.1807,31.1807,31.0574,31.1036,17200.0
2007-11-20 12:40:00,40.33,40.33,40.28,40.29,11100.0,31.0805,31.0805,31.042,31.0497,11100.0
2007-11-20 12:45:00,40.28,40.33,40.25,40.26,8200.0,31.042,31.0805,31.0188,31.0266,8200.0
2007-11-20 12:50:00,40.27,40.45,40.27,40.36,6500.0,31.0343,31.173,31.0343,31.1036,6500.0
2007-11-20 12:55:00,40.36,40.38,40.19,40.26,12400.0,31.1036,31.119,30.9726,31.0266,12400.0
2007-11-20 13:00:00,40.28,40.3,40.12,40.17,6900.0,31.042,31.0574,30.9187,30.9572,6900.0
2007-11-20 13:05:00,40.15,40.22,40.04,40.06,7200.0,30.9418,30.9957,30.857,30.8724,7200.0
2007-11-20 13:10:00,40.07,40.1,39.69,39.7,8600.0,30.8801,30.9032,30.5873,30.595,8600.0
2007-11-20 13:15:00,39.73,39.95,39.71,39.93,10000.0,30.6181,30.7876,30.6027,30.7722,10000.0
2007-11-20 13:20:00,39.94,40.07,39.93,40.03,13200.0,30.7799,30.8801,30.7722,30.8493,13200.0
2007-11-20 13:25:00,40.01,40.03,39.65,39.73,33200.0,30.8339,30.8493,30.5565,30.6181,33200.0
2007-11-20 13:30:00,39.7,39.89,39.63,39.74,24800.0,30.595,30.7414,30.541,30.6258,24800.0
2007-11-20 13:35:00,39.74,39.81,39.74,39.81,15800.0,30.6258,30.6798,30.6258,30.6798,15800.0
2007-11-20 13:40:00,39.78,39.81,39.63,39.68,9900.0,30.6566,30.6798,30.541,30.5796,9900.0
2007-11-20 13:45:00,39.68,39.77,39.66,39.77,14900.0,30.5796,30.6489,30.5642,30.6489,14900.0
2007-11-20 13:50:00,39.74,39.79,39.62,39.69,7700.0,30.6258,30.6643,30.5333,30.5873,7700.0
2007-11-20 13:55:00,39.75,39.92,39.75,39.9,10300.0,30.6335,30.7645,30.6335,30.7491,10300.0
2007-11-20 14:00:00,39.85,40.2,39.81,40.02,16600.0,30.7106,30.9803,30.6798,30.8416,16600.0
2007-11-20 14:05:00,40.03,40.03,39.84,39.96,8900.0,30.8493,30.8493,30.7029,30.7954,8900.0
2007-11-20 14:10:00,39.96,40.04,39.88,39.98,8400.0,30.7954,30.857,30.7337,30.8108,8400.0
2007-11-20 14:15:00,40.0,40.04,39.93,40.0,6500.0,30.8262,30.857,30.7722,30.8262,6500.0
2007-11-20 14:20:00,40.01,40.04,39.75,39.75,9500.0,30.8339,30.857,30.6335,30.6335,9500.0
2007-11-20 14:25:00,39.73,39.75,39.49,39.5,9200.0,30.6181,30.6335,30.4331,30.4409,9200.0
2007-11-20 14:30:00,39.53,39.69,39.53,39.57,11900.0,30.464,30.5873,30.464,30.4948,11900.0
2007-11-20 14:35:00,39.58,39.74,39.55,39.73,5000.0,30.5025,30.6258,30.4794,30.6181,5000.0
2007-11-20 14:40:00,39.71,39.76,39.65,39.65,4100.0,30.6027,30.6412,30.5565,30.5565,4100.0
2007-11-20 14:45:00,39.69,39.86,39.69,39.84,8800.0,30.5873,30.7183,30.5873,30.7029,8800.0
2007-11-20 14:50:00,39.84,39.89,39.69,39.75,9900.0,30.7029,30.7414,30.5873,30.6335,9900.0
2007-11-20 14:55:00,39.73,39.87,39.7,39.78,6800.0,30.6181,30.726,30.595,30.6566,6800.0
2007-11-20 15:00:00,39.75,39.8,39.7,39.8,6500.0,30.6335,30.6721,30.595,30.6721,6500.0
2007-11-20 15:05:00,39.79,39.83,39.59,39.64,8400.0,30.6643,30.6952,30.5102,30.5487,8400.0
2007-11-20 15:10:00,39.64,39.73,39.64,39.68,6700.0,30.5487,30.6181,30.5487,30.5796,6700.0
2007-11-20 15:15:00,39.66,39.73,39.56,39.59,6600.0,30.5642,30.6181,30.4871,30.5102,6600.0
2007-11-20 15:20:00,39.59,39.74,39.59,39.74,6000.0,30.5102,30.6258,30.5102,30.6258,6000.0
2007-11-20 15:25:00,39.74,39.99,39.7,39.99,13200.0,30.6258,30.8185,30.595,30.8185,13200.0
2007-11-20 15:30:00,39.97,40.26,39.96,40.15,22400.0,30.8031,31.0266,30.7954,30.9418,22400.0
2007-11-20 15:35:00,40.16,40.24,40.11,40.22,9200.0,30.9495,31.0111,30.911,30.9957,9200.0
2007-11-20 15:40:00,40.25,40.61,40.23,40.6,24700.0,31.0188,31.2963,31.0034,31.2886,24700.0
2007-11-20 15:45:00,40.58,40.61,40.38,40.53,19000.0,31.2732,31.2963,31.119,31.2346,19000.0
2007-11-20 15:50:00,40.49,40.53,40.29,40.29,13500.0,31.2038,31.2346,31.0497,31.0497,13500.0
2007-11-20 15:55:00,40.28,40.35,40.21,40.35,26900.0,31.042,31.0959,30.988,31.0959,26900.0
2007-11-21 09:30:00,40.0,40.19,39.75,39.75,3700.0,30.8262,30.9726,30.6335,30.6335,3700.0
2007-11-21 09:35:00,39.88,39.94,39.54,39.68,2900.0,30.7337,30.7799,30.4717,30.5796,2900.0
2007-11-21 09:40:00,39.6,39.97,39.47,39.85,5900.0,30.5179,30.8031,30.4177,30.7106,5900.0
2007-11-21 09:45:00,39.81,39.83,39.54,39.63,3600.0,30.6798,30.6952,30.4717,30.541,3600.0
2007-11-21 09:50:00,39.74,39.78,39.46,39.76,6600.0,30.6258,30.6566,30.41,30.6412,6600.0
2007-11-21 09:55:00,39.69,39.8,39.56,39.62,2500.0,30.5873,30.6721,30.4871,30.5333,2500.0
2007-11-21 10:00:00,39.62,39.76,39.35,39.54,5100.0,30.5333,30.6412,30.3253,30.4717,5100.0
2007-11-21 10:05:00,39.56,39.65,39.28,39.51,10000.0,30.4871,30.5565,30.2713,30.4486,10000.0
2007-11-21 10:10:00,39.51,39.69,39.49,39.69,7700.0,30.4486,30.5873,30.4331,30.5873,7700.0
2007-11-21 10:15:00,39.65,39.74,39.55,39.61,13400.0,30.5565,30.6258,30.4794,30.5256,13400.0
2007-11-21 10:20:00,39.59,39.59,39.46,39.49,4600.0,30.5102,30.5102,30.41,30.4331,4600.0
2007-11-21 10:25:00,39.5,39.5,39.39,39.42,5700.0,30.4409,30.4409,30.3561,30.3792,5700.0
2007-11-21 10:30:00,39.43,39.46,39.24,39.3,16500.0,30.3869,30.41,30.2405,30.2867,16500.0
2007-11-21 10:35:00,39.29,39.33,39.2,39.2,5500.0,30.279,30.3098,30.2097,30.2097,5500.0
2007-11-21 10:40:00,39.19,39.23,38.91,39.13,14800.0,30.202,30.2328,29.9862,30.1557,14800.0
2007-11-21 10:45:00,39.05,39.11,38.87,39.08,19800.0,30.0941,30.1403,29.9553,30.1172,19800.0
2007-11-21 10:50:00,38.95,39.01,38.86,39.0,12000.0,30.017,30.0632,29.9476,30.0555,12000.0
2007-11-21 10:55:00,38.97,39.21,38.95,38.95,20300.0,30.0324,30.2174,30.017,30.017,20300.0
2007-11-21 11:00:00,38.91,38.92,38.75,38.82,17800.0,29.9862,29.9939,29.8629,29.9168,17800.0
2007-11-21 11:05:00,38.82,38.88,38.79,38.8,17400.0,29.9168,29.963,29.8937,29.9014,17400.0
2007-11-21 11:10:00,38.82,39.0,38.81,38.98,11400.0,29.9168,30.0555,29.9091,30.0401,11400.0
2007-11-21 11:15:00,39.0,39.01,38.97,38.98,3600.0,30.0555,30.0632,30.0324,30.0401,3600.0
2007-11-21 11:20:00,38.99,39.07,38.94,39.07,4100.0,30.0478,30.1095,30.0093,30.1095,4100.0
2007-11-21 11:25:00,39.04,39.04,38.98,38.99,3900.0,30.0864,30.0864,30.0401,30.0478,3900.0
2007-11-21 11:30:00,39.0,39.08,39.0,39.07,4600.0,30.0555,30.1172,30.0555,30.1095,4600.0
2007-11-21 11:35:00,39.09,39.33,39.09,39.29,6200.0,30.1249,30.3098,30.1249,30.279,6200.0
2007-11-21 11:40:00,39.32,39.38,39.26,39.26,6800.0,30.3021,30.3484,30.2559,30.2559,6800.0
2007-11-21 11:45:00,39.29,39.32,39.23,39.23,4300.0,30.279,30.3021,30.2328,30.2328,4300.0
2007-11-21 11:50:00,39.23,39.35,39.22,39.35,2400.0,30.2328,30.3253,30.2251,30.3253,2400.0
2007-11-21 11:55:00,39.35,39.35,39.24,39.26,3500.0,30.3253,30.3253,30.2405,30.2559,3500.0
2007-11-21 12:00:00,39.25,39.45,39.25,39.4,9600.0,30.2482,30.4023,30.2482,30.3638,9600.0
2007-11-21 12:05:00,39.45,39.52,39.41,39.41,4700.0,30.4023,30.4563,30.3715,30.3715,4700.0
2007-11-21 12:10:00,39.38,39.51,39.38,39.46,5400.0,30.3484,30.4486,30.3484,30.41,5400.0
2007-11-21 12:15:00,39.45,39.51,39.34,39.34,11400.0,30.4023,30.4486,30.3175,30.3175,11400.0
2007-11-21 12:20:00,39.33,39.33,39.21,39.21,3400.0,30.3098,30.3098,30.2174,30.2174,3400.0
2007-11-21 12:25:00,39.26,39.27,39.21,39.25,5400.0,30.2559,30.2636,30.2174,30.2482,5400.0
2007-11-21 12:30:00,39.23,39.25,39.22,39.22,3900.0,30.2328,30.2482,30.2251,30.2251,3900.0
2007-11-21 12:35:00,39.22,39.32,39.12,39.32,7300.0,30.2251,30.3021,30.148,30.3021,7300.0
2007-11-21 12:40:00,39.32,39.44,39.28,39.44,4600.0,30.3021,30.3946,30.2713,30.3946,4600.0
2007-11-21 12:45:00,39.45,39.56,39.45,39.5,3300.0,30.4023,30.4871,30.4023,30.4409,3300.0
2007-11-21 12:50:00,39.52,39.52,39.37,39.5,3900.0,30.4563,30.4563,30.3407,30.4409,3900.0
2007-11-21 12:55:00,39.56,39.7,39.54,39.63,6800.0,30.4871,30.595,30.4717,30.541,6800.0
2007-11-21 13:00:00,39.62,39.69,39.47,39.52,20800.0,30.5333,30.5873,30.4177,30.4563,20800.0
2007-11-21 13:05:00,39.51,39.51,39.29,39.45,9700.0,30.4486,30.4486,30.279,30.4023,9700.0
2007-11-21 13:10:00,39.43,39.45,39.35,39.35,3000.0,30.3869,30.4023,30.3253,30.3253,3000.0
2007-11-21 13:15:00,39.35,39.41,39.28,39.41,3200.0,30.3253,30.3715,30.2713,30.3715,3200.0
2007-11-21 13:20:00,39.41,39.55,39.41,39.44,12300.0,30.3715,30.4794,30.3715,30.3946,12300.0
2007-11-21 13:25:00,39.45,39.47,39.37,39.37,4700.0,30.4023,30.4177,30.3407,30.3407,4700.0
2007-11-21 13:30:00,39.37,39.44,39.3,39.44,5200.0,30.3407,30.3946,30.2867,30.3946,5200.0
2007-11-21 13:35:00,39.45,39.59,39.44,39.47,10800.0,30.4023,30.5102,30.3946,30.4177,10800.0
2007-11-21 13:40:00,39.44,39.54,39.35,39.54,2800.0,30.3946,30.4717,30.3253,30.4717,2800.0
2007-11-21 13:45:00,39.52,39.55,39.44,39.46,2700.0,30.4563,30.4794,30.3946,30.41,2700.0
2007-11-21 13:50:00,39.48,39.5,39.41,39.41,4000.0,30.4254,30.4409,30.3715,30.3715,4000.0
2007-11-21 13:55:00,39.41,39.49,39.41,39.48,1500.0,30.3715,30.4331,30.3715,30.4254,1500.0
2007-11-21 14:00:00,39.47,39.49,39.44,39.45,4100.0,30.4177,30.4331,30.3946,30.4023,4100.0
2007-11-21 14:05:00,39.47,39.55,39.45,39.52,5400.0,30.4177,30.4794,30.4023,30.4563,5400.0
2007-11-21 14:10:00,39.51,39.64,39.46,39.53,6200.0,30.4486,30.5487,30.41,30.464,6200.0
2007-11-21 14:15:00,39.51,39.56,39.51,39.56,1300.0,30.4486,30.4871,30.4486,30.4871,1300.0
2007-11-21 14:20:00,39.58,39.58,39.46,39.48,5600.0,30.5025,30.5025,30.41,30.4254,5600.0
2007-11-21 14:25:00,39.47,39.6,39.46,39.51,5100.0,30.4177,30.5179,30.41,30.4486,5100.0
2007-11-21 14:30:00,39.51,39.63,39.49,39.6,4000.0,30.4486,30.541,30.4331,30.5179,4000.0
2007-11-21 14:35:00,39.63,39.63,39.48,39.5,3500.0,30.541,30.541,30.4254,30.4409,3500.0
2007-11-21 14:40:00,39.51,39.53,39.49,39.49,2300.0,30.4486,30.464,30.4331,30.4331,2300.0
2007-11-21 14:45:00,39.49,39.55,39.47,39.5,4100.0,30.4331,30.4794,30.4177,30.4409,4100.0
2007-11-21 14:50:00,39.49,39.68,39.49,39.66,5200.0,30.4331,30.5796,30.4331,30.5642,5200.0
2007-11-21 14:55:00,39.67,39.7,39.55,39.6,7000.0,30.5719,30.595,30.4794,30.5179,7000.0
2007-11-21 15:00:00,39.62,39.72,39.6,39.61,5600.0,30.5333,30.6104,30.5179,30.5256,5600.0
2007-11-21 15:05:00,39.64,39.69,39.27,39.6,28500.0,30.5487,30.5873,30.2636,30.5179,28500.0
2007-11-21 15:10:00,39.58,39.62,39.46,39.49,18900.0,30.5025,30.5333,30.41,30.4331,18900.0
2007-11-21 15:15:00,39.49,39.51,39.39,39.39,17000.0,30.4331,30.4486,30.3561,30.3561,17000.0
2007-11-21 15:20:00,39.38,39.55,39.36,39.5,13000.0,30.3484,30.4794,30.333,30.4409,13000.0
2007-11-21 15:25:00,39.54,39.57,39.45,39.47,10700.0,30.4717,30.4948,30.4023,30.4177,10700.0
2007-11-21 15:30:00,39.47,39.62,39.47,39.5,7700.0,30.4177,30.5333,30.4177,30.4409,7700.0
2007-11-21 15:35:00,39.48,39.55,39.46,39.46,17500.0,30.4254,30.4794,30.41,30.41,17500.0
2007-11-21 15:40:00,39.46,39.47,39.34,39.4,19400.0,30.41,30.4177,30.3175,30.3638,19400.0
2007-11-21 15:45:00,39.41,39.53,39.38,39.45,12200.0,30.3715,30.464,30.3484,30.4023,12200.0
2007-11-21 15:50:00,39.49,39.58,39.36,39.44,11900.0,30.4331,30.5025,30.333,30.3946,11900.0
2007-11-21 15:55:00,39.42,39.45,39.31,39.31,15100.0,30.3792,30.4023,30.2944,30.2944,15100.0
2007-11-23 09:30:00,39.69,39.88,39.68,39.86,4500.0,30.5873,30.7337,30.5796,30.7183,4500.0
2007-11-23 09:35:00,39.75,39.75,39.44,39.44,1700.0,30.6335,30.6335,30.3946,30.3946,1700.0
2007-11-23 09:40:00,39.53,39.68,39.36,39.36,6700.0,30.464,30.5796,30.333,30.333,6700.0
2007-11-23 09:45:00,39.34,39.66,39.24,39.66,6500.0,30.3175,30.5642,30.2405,30.5642,6500.0
2007-11-23 09:50:00,39.67,39.69,39.44,39.64,7000.0,30.5719,30.5873,30.3946,30.5487,7000.0
2007-11-23 09:55:00,39.59,39.7,39.5,39.52,12800.0,30.5102,30.595,30.4409,30.4563,12800.0
2007-11-23 10:00:00,39.5,39.61,39.5,39.55,2600.0,30.4409,30.5256,30.4409,30.4794,2600.0
2007-11-23 10:05:00,39.54,39.68,39.53,39.62,4000.0,30.4717,30.5796,30.464,30.5333,4000.0
2007-11-23 10:10:00,39.62,39.66,39.59,39.62,3300.0,30.5333,30.5642,30.5102,30.5333,3300.0
2007-11-23 10:15:00,39.62,39.69,39.62,39.65,6400.0,30.5333,30.5873,30.5333,30.5565,6400.0
2007-11-23 10:20:00,39.68,39.69,39.6,39.62,4600.0,30.5796,30.5873,30.5179,30.5333,4600.0
2007-11-23 10:25:00,39.65,39.67,39.59,39.61,1600.0,30.5565,30.5719,30.5102,30.5256,1600.0
2007-11-23 10:30:00,39.59,39.62,39.52,39.62,1900.0,30.5102,30.5333,30.4563,30.5333,1900.0
2007-11-23 10:35:00,39.64,39.75,39.64,39.73,5000.0,30.5487,30.6335,30.5487,30.6181,5000.0
2007-11-23 10:40:00,39.76,39.79,39.64,39.64,2100.0,30.6412,30.6643,30.5487,30.5487,2100.0
2007-11-23 10:45:00,39.65,39.7,39.65,39.7,2200.0,30.5565,30.595,30.5565,30.595,2200.0
2007-11-23 10:50:00,39.69,39.73,39.68,39.71,2100.0,30.5873,30.6181,30.5796,30.6027,2100.0
2007-11-23 10:55:00,39.73,39.9,39.7,39.9,3800.0,30.6181,30.7491,30.595,30.7491,3800.0
2007-11-23 11:00:00,39.87,39.93,39.85,39.93,2700.0,30.726,30.7722,30.7106,30.7722,2700.0
2007-11-23 11:05:00,39.97,40.02,39.92,39.96,2600.0,30.8031,30.8416,30.7645,30.7954,2600.0
2007-11-23 11:10:00,39.95,39.95,39.9,39.9,1400.0,30.7876,30.7876,30.7491,30.7491,1400.0
2007-11-23 11:15:00,39.9,39.92,39.85,39.85,2300.0,30.7491,30.7645,30.7106,30.7106,2300.0
2007-11-23 11:20:00,39.86,39.87,39.75,39.75,4100.0,30.7183,30.726,30.6335,30.6335,4100.0
2007-11-23 11:25:00,39.82,39.84,39.8,39.8,2500.0,30.6875,30.7029,30.6721,30.6721,2500.0
2007-11-23 11:30:00,39.75,39.8,39.73,39.8,3100.0,30.6335,30.6721,30.6181,30.6721,3100.0
2007-11-23 11:35:00,39.8,39.9,39.8,39.9,2200.0,30.6721,30.7491,30.6721,30.7491,2200.0
2007-11-23 11:40:00,39.89,39.94,39.86,39.94,2600.0,30.7414,30.7799,30.7183,30.7799,2600.0
2007-11-23 11:45:00,39.94,39.95,39.9,39.95,1100.0,30.7799,30.7876,30.7491,30.7876,1100.0
2007-11-23 11:50:00,39.92,39.92,39.84,39.85,1900.0,30.7645,30.7645,30.7029,30.7106,1900.0
2007-11-23 11:55:00,39.9,39.94,39.86,39.88,3000.0,30.7491,30.7799,30.7183,30.7337,3000.0
2007-11-23 12:00:00,39.89,39.92,39.86,39.86,1800.0,30.7414,30.7645,30.7183,30.7183,1800.0
2007-11-23 12:05:00,39.86,39.87,39.75,39.86,6300.0,30.7183,30.726,30.6335,30.7183,6300.0
2007-11-23 12:10:00,39.88,40.05,39.88,40.02,4500.0,30.7337,30.8647,30.7337,30.8416,4500.0
2007-11-23 12:15:00,40.02,40.13,40.02,40.13,3000.0,30.8416,30.9264,30.8416,30.9264,3000.0
2007-11-23 12:20:00,40.13,40.14,40.03,40.03,3200.0,30.9264,30.9341,30.8493,30.8493,3200.0
2007-11-23 12:25:00,40.03,40.15,40.03,40.14,2500.0,30.8493,30.9418,30.8493,30.9341,2500.0
2007-11-23 12:30:00,40.14,40.17,40.11,40.11,3000.0,30.9341,30.9572,30.911,30.911,3000.0
2007-11-23 12:35:00,40.1,40.13,39.9,39.9,4200.0,30.9032,30.9264,30.7491,30.7491,4200.0
2007-11-23 12:40:00,39.9,40.06,39.9,40.0,5200.0,30.7491,30.8724,30.7491,30.8262,5200.0
2007-11-23 12:45:00,40.02,40.07,39.98,40.01,4900.0,30.8416,30.8801,30.8108,30.8339,4900.0
2007-11-23 12:50:00,39.99,40.02,39.81,39.82,5000.0,30.8185,30.8416,30.6798,30.6875,5000.0
2007-11-23 12:55:00,39.84,40.01,39.75,39.8,9800.0,30.7029,30.8339,30.6335,30.6721,9800.0
2007-11-26 09:30:00,39.77,39.78,39.58,39.78,8700.0,30.6489,30.6566,30.5025,30.6566,8700.0
2007-11-26 09:35:00,39.78,39.86,39.63,39.66,12100.0,30.6566,30.7183,30.541,30.5642,12100.0
2007-11-26 09:40:00,39.73,39.99,39.67,39.98,8700.0,30.6181,30.8185,30.5719,30.8108,8700.0
2007-11-26 09:45:00,39.91,40.01,39.73,39.73,5400.0,30.7568,30.8339,30.6181,30.6181,5400.0
2007-11-26 09:50:00,39.76,39.85,39.73,39.74,9600.0,30.6412,30.7106,30.6181,30.6258,9600.0
2007-11-26 09:55:00,39.74,39.74,39.45,39.65,17000.0,30.6258,30.6258,30.4023,30.5565,17000.0
2007-11-26 10:00:00,39.65,39.81,39.65,39.79,28200.0,30.5565,30.6798,30.5565,30.6643,28200.0
2007-11-26 10:05:00,39.79,39.83,39.58,39.78,34300.0,30.6643,30.6952,30.5025,30.6566,34300.0
2007-11-26 10:10:00,39.78,39.84,39.76,39.8,7900.0,30.6566,30.7029,30.6412,30.6721,7900.0
2007-11-26 10:15:00,39.83,39.83,39.57,39.57,9900.0,30.6952,30.6952,30.4948,30.4948,9900.0
2007-11-26 10:20:00,39.6,39.61,39.0,39.06,73900.0,30.5179,30.5256,30.0555,30.1018,73900.0
2007-11-26 10:25:00,39.09,39.26,39.09,39.23,14100.0,30.1249,30.2559,30.1249,30.2328,14100.0
2007-11-26 10:30:00,39.23,39.41,39.11,39.22,32400.0,30.2328,30.3715,30.1403,30.2251,32400.0
2007-11-26 10:35:00,39.17,39.3,39.17,39.19,7800.0,30.1865,30.2867,30.1865,30.202,7800.0
2007-11-26 10:40:00,39.22,39.29,39.16,39.17,8400.0,30.2251,30.279,30.1788,30.1865,8400.0
2007-11-26 10:45:00,39.16,39.36,39.16,39.36,5100.0,30.1788,30.333,30.1788,30.333,5100.0
2007-11-26 10:50:00,39.32,39.35,39.18,39.2,6900.0,30.3021,30.3253,30.1942,30.2097,6900.0
2007-11-26 10:55:00,39.2,39.2,39.16,39.17,2700.0,30.2097,30.2097,30.1788,30.1865,2700.0
2007-11-26 11:00:00,39.18,39.31,39.18,39.28,14000.0,30.1942,30.2944,30.1942,30.2713,14000.0
2007-11-26 11:05:00,39.29,39.32,39.24,39.28,5500.0,30.279,30.3021,30.2405,30.2713,5500.0
2007-11-26 11:10:00,39.26,39.26,39.08,39.1,9100.0,30.2559,30.2559,30.1172,30.1326,9100.0
2007-11-26 11:15:00,39.08,39.15,39.02,39.15,20400.0,30.1172,30.1711,30.0709,30.1711,20400.0
2007-11-26 11:20:00,39.15,39.15,39.09,39.15,5600.0,30.1711,30.1711,30.1249,30.1711,5600.0
2007-11-26 11:25:00,39.15,39.15,39.1,39.1,5900.0,30.1711,30.1711,30.1326,30.1326,5900.0
2007-11-26 11:30:00,39.13,39.13,39.01,39.08,10500.0,30.1557,30.1557,30.0632,30.1172,10500.0
2007-11-26 11:35:00,39.1,39.32,39.1,39.28,25600.0,30.1326,30.3021,30.1326,30.2713,25600.0
2007-11-26 11:40:00,39.3,39.34,39.25,39.34,3600.0,30.2867,30.3175,30.2482,30.3175,3600.0
2007-11-26 11:45:00,39.36,39.39,39.34,39.34,4100.0,30.333,30.3561,30.3175,30.3175,4100.0
2007-11-26 11:50:00,39.35,39.48,39.34,39.48,3900.0,30.3253,30.4254,30.3175,30.4254,3900.0
2007-11-26 11:55:00,39.47,39.53,39.45,39.47,4200.0,30.4177,30.464,30.4023,30.4177,4200.0
2007-11-26 12:00:00,39.47,39.54,39.38,39.43,16700.0,30.4177,30.4717,30.3484,30.3869,16700.0
2007-11-26 12:05:00,39.43,39.49,39.37,39.49,4100.0,30.3869,30.4331,30.3407,30.4331,4100.0
2007-11-26 12:10:00,39.46,39.46,39.34,39.34,6500.0,30.41,30.41,30.3175,30.3175,6500.0
2007-11-26 12:15:00,39.3,39.33,39.22,39.22,36700.0,30.2867,30.3098,30.2251,30.2251,36700.0
2007-11-26 12:20:00,39.22,39.32,39.22,39.29,3900.0,30.2251,30.3021,30.2251,30.279,3900.0
2007-11-26 12:25:00,39.28,39.28,39.13,39.23,21500.0,30.2713,30.2713,30.1557,30.2328,21500.0
2007-11-26 12:30:00,39.25,39.29,39.07,39.09,11100.0,30.2482,30.279,30.1095,30.1249,11100.0
2007-11-26 12:35:00,39.14,39.17,38.95,38.97,21400.0,30.1634,30.1865,30.017,30.0324,21400.0
2007-11-26 12:40:00,38.96,38.99,38.7,38.85,40700.0,30.0247,30.0478,29.8243,29.9399,40700.0
2007-11-26 12:45:00,38.84,38.99,38.77,38.95,13900.0,29.9322,30.0478,29.8783,30.017,13900.0
2007-11-26 12:50:00,38.93,39.0,38.93,39.0,7400.0,30.0016,30.0555,30.0016,30.0555,7400.0
2007-11-26 12:55:00,39.0,39.12,39.0,39.11,5200.0,30.0555,30.148,30.0555,30.1403,5200.0
2007-11-26 13:00:00,39.11,39.13,39.01,39.07,10800.0,30.1403,30.1557,30.0632,30.1095,10800.0
2007-11-26 13:05:00,39.09,39.11,38.96,38.97,11700.0,30.1249,30.1403,30.0247,30.0324,11700.0
2007-11-26 13:10:00,38.93,39.0,38.91,38.99,5600.0,30.0016,30.0555,29.9862,30.0478,5600.0
2007-11-26 13:15:00,39.02,39.1,39.0,39.1,3100.0,30.0709,30.1326,30.0555,30.1326,3100.0
2007-11-26 13:20:00,39.1,39.11,39.06,39.1,3500.0,30.1326,30.1403,30.1018,30.1326,3500.0
2007-11-26 13:25:00,39.1,39.1,38.96,38.97,6700.0,30.1326,30.1326,30.0247,30.0324,6700.0
2007-11-26 13:30:00,38.96,39.01,38.93,38.98,10500.0,30.0247,30.0632,30.0016,30.0401,10500.0
2007-11-26 13:35:00,38.98,39.09,38.96,39.04,15000.0,30.0401,30.1249,30.0247,30.0864,15000.0
2007-11-26 13:40:00,39.01,39.03,39.0,39.01,6100.0,30.0632,30.0786,30.0555,30.0632,6100.0
2007-11-26 13:45:00,39.02,39.03,38.82,38.85,9300.0,30.0709,30.0786,29.9168,29.9399,9300.0
2007-11-26 13:50:00,38.88,38.94,38.8,38.8,5500.0,29.963,30.0093,29.9014,29.9014,5500.0
2007-11-26 13:55:00,38.81,38.86,38.79,38.86,2900.0,29.9091,29.9476,29.8937,29.9476,2900.0
2007-11-26 14:00:00,38.89,39.04,38.88,39.0,8400.0,29.9708,30.0864,29.963,30.0555,8400.0
2007-11-26 14:05:00,39.02,39.03,38.82,38.82,5600.0,30.0709,30.0786,29.9168,29.9168,5600.0
2007-11-26 14:10:00,38.85,38.87,38.75,38.82,5100.0,29.9399,29.9553,29.8629,29.9168,5100.0
2007-11-26 14:15:00,38.83,38.86,38.77,38.81,4700.0,29.9245,29.9476,29.8783,29.9091,4700.0
2007-11-26 14:20:00,38.83,38.84,38.72,38.82,9300.0,29.9245,29.9322,29.8397,29.9168,9300.0
2007-11-26 14:25:00,38.81,38.86,38.81,38.84,3400.0,29.9091,29.9476,29.9091,29.9322,3400.0
2007-11-26 14:30:00,38.86,39.0,38.84,38.92,8100.0,29.9476,30.0555,29.9322,29.9939,8100.0
2007-11-26 14:35:00,38.95,39.01,38.93,38.93,4700.0,30.017,30.0632,30.0016,30.0016,4700.0
2007-11-26 14:40:00,38.88,38.94,38.8,38.86,6600.0,29.963,30.0093,29.9014,29.9476,6600.0
2007-11-26 14:45:00,38.84,38.84,38.7,38.79,7500.0,29.9322,29.9322,29.8243,29.8937,7500.0
2007-11-26 14:50:00,38.82,38.91,38.71,38.71,8500.0,29.9168,29.9862,29.832,29.832,8500.0
2007-11-26 14:55:00,38.73,38.76,38.61,38.61,6200.0,29.8475,29.8706,29.755,29.755,6200.0
2007-11-26 15:00:00,38.6,38.62,38.27,38.34,18100.0,29.7473,29.7627,29.4929,29.5469,18100.0
2007-11-26 15:05:00,38.35,38.41,38.18,38.38,35400.0,29.5546,29.6008,29.4236,29.5777,35400.0
2007-11-26 15:10:00,38.38,38.44,38.32,38.42,9000.0,29.5777,29.624,29.5315,29.6085,9000.0
2007-11-26 15:15:00,38.42,38.51,38.3,38.32,15200.0,29.6085,29.6779,29.5161,29.5315,15200.0
2007-11-26 15:20:00,38.33,38.41,38.31,38.38,15500.0,29.5392,29.6008,29.5238,29.5777,15500.0
2007-11-26 15:25:00,38.43,38.47,38.22,38.28,32800.0,29.6163,29.6471,29.4544,29.5007,32800.0
2007-11-26 15:30:00,38.28,38.36,38.27,38.35,8200.0,29.5007,29.5623,29.4929,29.5546,8200.0
2007-11-26 15:35:00,38.34,38.38,38.26,38.37,18500.0,29.5469,29.5777,29.4852,29.57,18500.0
2007-11-26 15:40:00,38.37,38.48,38.35,38.46,20200.0,29.57,29.6548,29.5546,29.6394,20200.0
2007-11-26 15:45:00,38.46,38.47,38.37,38.45,19000.0,29.6394,29.6471,29.57,29.6317,19000.0
2007-11-26 15:50:00,38.45,38.5,38.34,38.38,66400.0,29.6317,29.6702,29.5469,29.5777,66400.0
2007-11-26 15:55:00,38.37,38.43,38.1,38.21,70100.0,29.57,29.6163,29.3619,29.4467,70100.0
2007-11-27 09:30:00,38.31,38.58,38.31,38.58,4000.0,29.5238,29.7319,29.5238,29.7319,4000.0
2007-11-27 09:35:00,38.58,38.58,38.3,38.31,14100.0,29.7319,29.7319,29.5161,29.5238,14100.0
2007-11-27 09:40:00,38.32,38.45,38.07,38.12,6900.0,29.5315,29.6317,29.3388,29.3774,6900.0
2007-11-27 09:45:00,38.06,38.58,38.06,38.48,4300.0,29.3311,29.7319,29.3311,29.6548,4300.0
2007-11-27 09:50:00,38.44,38.73,38.44,38.69,6800.0,29.624,29.8475,29.624,29.8166,6800.0
2007-11-27 09:55:00,38.7,38.84,38.67,38.72,19300.0,29.8243,29.9322,29.8012,29.8397,19300.0
2007-11-27 10:00:00,38.71,38.82,38.65,38.69,12400.0,29.832,29.9168,29.7858,29.8166,12400.0
2007-11-27 10:05:00,38.7,38.86,38.66,38.75,10900.0,29.8243,29.9476,29.7935,29.8629,10900.0
2007-11-27 10:10:00,38.74,38.75,38.4,38.4,12900.0,29.8552,29.8629,29.5931,29.5931,12900.0
2007-11-27 10:15:00,38.4,38.6,38.35,38.47,20400.0,29.5931,29.7473,29.5546,29.6471,20400.0
2007-11-27 10:20:00,38.47,38.59,38.35,38.5,26500.0,29.6471,29.7396,29.5546,29.6702,26500.0
2007-11-27 10:25:00,38.54,38.6,38.41,38.5,10300.0,29.701,29.7473,29.6008,29.6702,10300.0
2007-11-27 10:30:00,38.5,38.69,38.48,38.61,7700.0,29.6702,29.8166,29.6548,29.755,7700.0
2007-11-27 10:35:00,38.6,38.74,38.57,38.74,6300.0,29.7473,29.8552,29.7241,29.8552,6300.0
2007-11-27 10:40:00,38.73,38.8,38.65,38.8,4800.0,29.8475,29.9014,29.7858,29.9014,4800.0
2007-11-27 10:45:00,38.76,38.91,38.76,38.82,5700.0,29.8706,29.9862,29.8706,29.9168,5700.0
2007-11-27 10:50:00,38.82,38.95,38.8,38.93,5600.0,29.9168,30.017,29.9014,30.0016,5600.0
2007-11-27 10:55:00,38.91,39.14,38.91,39.14,8100.0,29.9862,30.1634,29.9862,30.1634,8100.0
2007-11-27 11:00:00,39.14,39.15,39.03,39.04,4000.0,30.1634,30.1711,30.0786,30.0864,4000.0
2007-11-27 11:05:00,39.01,39.03,38.87,38.88,12900.0,30.0632,30.0786,29.9553,29.963,12900.0
2007-11-27 11:10:00,38.91,39.01,38.87,38.88,10700.0,29.9862,30.0632,29.9553,29.963,10700.0
2007-11-27 11:15:00,38.91,38.93,38.89,38.91,3200.0,29.9862,30.0016,29.9708,29.9862,3200.0
2007-11-27 11:20:00,38.9,38.96,38.89,38.93,7900.0,29.9785,30.0247,29.9708,30.0016,7900.0
2007-11-27 11:25:00,38.96,39.07,38.87,38.88,8900.0,30.0247,30.1095,29.9553,29.963,8900.0
2007-11-27 11:30:00,38.9,38.93,38.87,38.89,10100.0,29.9785,30.0016,29.9553,29.9708,10100.0
2007-11-27 11:35:00,38.89,38.96,38.86,38.94,9700.0,29.9708,30.0247,29.9476,30.0093,9700.0
2007-11-27 11:40:00,38.92,38.98,38.78,38.78,7500.0,29.9939,30.0401,29.886,29.886,7500.0
2007-11-27 11:45:00,38.81,38.81,38.61,38.66,14100.0,29.9091,29.9091,29.755,29.7935,14100.0
2007-11-27 11:50:00,38.65,38.68,38.6,38.65,15100.0,29.7858,29.8089,29.7473,29.7858,15100.0
2007-11-27 11:55:00,38.65,38.76,38.63,38.71,7100.0,29.7858,29.8706,29.7704,29.832,7100.0
2007-11-27 12:00:00,38.73,38.75,38.66,38.66,4500.0,29.8475,29.8629,29.7935,29.7935,4500.0
2007-11-27 12:05:00,38.69,38.9,38.63,38.9,18200.0,29.8166,29.9785,29.7704,29.9785,18200.0
2007-11-27 12:10:00,38.88,38.9,38.74,38.75,5800.0,29.963,29.9785,29.8552,29.8629,5800.0
2007-11-27 12:15:00,38.74,38.79,38.74,38.74,8900.0,29.8552,29.8937,29.8552,29.8552,8900.0
2007-11-27 12:20:00,38.74,38.75,38.65,38.73,6200.0,29.8552,29.8629,29.7858,29.8475,6200.0
2007-11-27 12:25:00,38.72,38.74,38.67,38.69,3000.0,29.8397,29.8552,29.8012,29.8166,3000.0
2007-11-27 12:30:00,38.72,38.82,38.69,38.74,10400.0,29.8397,29.9168,29.8166,29.8552,10400.0
2007-11-27 12:35:00,38.73,38.84,38.69,38.8,12900.0,29.8475,29.9322,29.8166,29.9014,12900.0
2007-11-27 12:40:00,38.8,38.88,38.79,38.86,12600.0,29.9014,29.963,29.8937,29.9476,12600.0
2007-11-27 12:45:00,38.85,39.06,38.85,39.01,11000.0,29.9399,30.1018,29.9399,30.0632,11000.0
2007-11-27 12:50:00,39.01,39.09,38.99,39.07,10000.0,30.0632,30.1249,30.0478,30.1095,10000.0
2007-11-27 12:55:00,39.07,39.14,38.98,38.98,16600.0,30.1095,30.1634,30.0401,30.0401,16600.0
2007-11-27 13:00:00,39.02,39.15,38.98,39.0,16400.0,30.0709,30.1711,30.0401,30.0555,16400.0
2007-11-27 13:05:00,38.99,39.0,38.82,38.85,11900.0,30.0478,30.0555,29.9168,29.9399,11900.0
2007-11-27 13:10:00,38.85,38.87,38.71,38.71,8100.0,29.9399,29.9553,29.832,29.832,8100.0
2007-11-27 13:15:00,38.69,38.79,38.69,38.76,7600.0,29.8166,29.8937,29.8166,29.8706,7600.0
2007-11-27 13:20:00,38.77,38.78,38.73,38.78,7600.0,29.8783,29.886,29.8475,29.886,7600.0
2007-11-27 13:25:00,38.78,38.81,38.71,38.71,9000.0,29.886,29.9091,29.832,29.832,9000.0
2007-11-27 13:30:00,38.7,38.82,38.67,38.78,12200.0,29.8243,29.9168,29.8012,29.886,12200.0
2007-11-27 13:35:00,38.8,38.87,38.69,38.7,10900.0,29.9014,29.9553,29.8166,29.8243,10900.0
2007-11-27 13:40:00,38.69,38.73,38.69,38.73,4500.0,29.8166,29.8475,29.8166,29.8475,4500.0
2007-11-27 13:45:00,38.71,38.78,38.69,38.69,4400.0,29.832,29.886,29.8166,29.8166,4400.0
2007-11-27 13:50:00,38.68,38.68,38.57,38.57,11400.0,29.8089,29.8089,29.7241,29.7241,11400.0
2007-11-27 13:55:00,38.55,38.64,38.54,38.59,8400.0,29.7087,29.7781,29.701,29.7396,8400.0
2007-11-27 14:00:00,38.59,38.59,38.36,38.4,12900.0,29.7396,29.7396,29.5623,29.5931,12900.0
2007-11-27 14:05:00,38.4,38.61,38.4,38.49,13900.0,29.5931,29.755,29.5931,29.6625,13900.0
2007-11-27 14:10:00,38.5,38.69,38.5,38.67,7200.0,29.6702,29.8166,29.6702,29.8012,7200.0
2007-11-27 14:15:00,38.68,38.7,38.59,38.63,20600.0,29.8089,29.8243,29.7396,29.7704,20600.0
2007-11-27 14:20:00,38.62,38.7,38.57,38.63,16300.0,29.7627,29.8243,29.7241,29.7704,16300.0
2007-11-27 14:25:00,38.62,38.72,38.58,38.67,13100.0,29.7627,29.8397,29.7319,29.8012,13100.0
2007-11-27 14:30:00,38.67,38.7,38.61,38.63,17900.0,29.8012,29.8243,29.755,29.7704,17900.0
2007-11-27 14:35:00,38.63,38.65,38.28,38.33,14200.0,29.7704,29.7858,29.5007,29.5392,14200.0
2007-11-27 14:40:00,38.34,38.54,38.24,38.28,13200.0,29.5469,29.701,29.4698,29.5007,13200.0
2007-11-27 14:45:00,38.27,38.41,38.24,38.39,8300.0,29.4929,29.6008,29.4698,29.5854,8300.0
2007-11-27 14:50:00,38.41,38.45,38.28,38.33,8700.0,29.6008,29.6317,29.5007,29.5392,8700.0
2007-11-27 14:55:00,38.32,38.46,38.31,38.39,11400.0,29.5315,29.6394,29.5238,29.5854,11400.0
2007-11-27 15:00:00,38.41,38.5,38.31,38.32,13100.0,29.6008,29.6702,29.5238,29.5315,13100.0
2007-11-27 15:05:00,38.31,38.43,38.24,38.33,24800.0,29.5238,29.6163,29.4698,29.5392,24800.0
2007-11-27 15:10:00,38.33,38.56,38.33,38.44,13600.0,29.5392,29.7164,29.5392,29.624,13600.0
2007-11-27 15:15:00,38.44,38.57,38.32,38.44,16700.0,29.624,29.7241,29.5315,29.624,16700.0
2007-11-27 15:20:00,38.44,38.5,38.35,38.39,10600.0,29.624,29.6702,29.5546,29.5854,10600.0
2007-11-27 15:25:00,38.41,38.41,38.15,38.26,16900.0,29.6008,29.6008,29.4005,29.4852,16900.0
2007-11-27 15:30:00,38.24,38.44,38.2,38.44,13000.0,29.4698,29.624,29.439,29.624,13000.0
2007-11-27 15:35:00,38.46,38.6,38.45,38.52,18800.0,29.6394,29.7473,29.6317,29.6856,18800.0
2007-11-27 15:40:00,38.54,38.6,38.53,38.55,28800.0,29.701,29.7473,29.6933,29.7087,28800.0
2007-11-27 15:45:00,38.53,38.63,38.49,38.57,18400.0,29.6933,29.7704,29.6625,29.7241,18400.0
2007-11-27 15:50:00,38.57,38.6,38.52,38.6,23900.0,29.7241,29.7473,29.6856,29.7473,23900.0
2007-11-27 15:55:00,38.58,38.66,38.55,38.66,44600.0,29.7319,29.7935,29.7087,29.7935,44600.0
2007-11-28 09:30:00,39.15,39.25,38.95,39.21,22800.0,30.1711,30.2482,30.017,30.2174,22800.0
2007-11-28 09:35:00,39.2,39.63,39.09,39.63,27700.0,30.2097,30.541,30.1249,30.541,27700.0
2007-11-28 09:40:00,39.62,40.31,39.36,40.31,89100.0,30.5333,31.0651,30.333,31.0651,89100.0
2007-11-28 09:45:00,40.3,40.45,39.91,40.43,35500.0,31.0574,31.173,30.7568,31.1576,35500.0
2007-11-28 09:50:00,40.42,40.42,40.16,40.41,51800.0,31.1499,31.1499,30.9495,31.1421,51800.0
2007-11-28 09:55:00,40.42,40.42,40.23,40.3,26300.0,31.1499,31.1499,31.0034,31.0574,26300.0
2007-11-28 10:00:00,40.3,40.34,39.92,40.01,59100.0,31.0574,31.0882,30.7645,30.8339,59100.0
2007-11-28 10:05:00,40.05,40.19,39.91,39.95,32600.0,30.8647,30.9726,30.7568,30.7876,32600.0
2007-11-28 10:10:00,39.95,40.13,39.95,40.13,31400.0,30.7876,30.9264,30.7876,30.9264,31400.0
2007-11-28 10:15:00,40.14,40.22,39.98,40.02,19100.0,30.9341,30.9957,30.8108,30.8416,19100.0
2007-11-28 10:20:00,40.01,40.24,40.01,40.2,23700.0,30.8339,31.0111,30.8339,30.9803,23700.0
2007-11-28 10:25:00,40.2,40.25,40.04,40.24,20900.0,30.9803,31.0188,30.857,31.0111,20900.0
2007-11-28 10:30:00,40.24,40.34,40.09,40.19,31700.0,31.0111,31.0882,30.8955,30.9726,31700.0
2007-11-28 10:35:00,40.2,40.33,40.18,40.21,22500.0,30.9803,31.0805,30.9649,30.988,22500.0
2007-11-28 10:40:00,40.19,40.33,40.0,40.3,32100.0,30.9726,31.0805,30.8262,31.0574,32100.0
2007-11-28 10:45:00,40.33,40.44,40.14,40.38,60000.0,31.0805,31.1653,30.9341,31.119,60000.0
2007-11-28 10:50:00,40.41,40.59,40.33,40.57,27500.0,31.1421,31.2809,31.0805,31.2655,27500.0
2007-11-28 10:55:00,40.57,40.57,40.42,40.48,18200.0,31.2655,31.2655,31.1499,31.1961,18200.0
2007-11-28 11:00:00,40.5,40.64,40.47,40.57,35300.0,31.2115,31.3194,31.1884,31.2655,35300.0
2007-11-28 11:05:00,40.57,40.61,40.39,40.41,26300.0,31.2655,31.2963,31.1267,31.1421,26300.0
2007-11-28 11:10:00,40.41,40.53,40.37,40.44,23400.0,31.1421,31.2346,31.1113,31.1653,23400.0
2007-11-28 11:15:00,40.45,40.53,40.45,40.48,19000.0,31.173,31.2346,31.173,31.1961,19000.0
2007-11-28 11:20:00,40.48,40.48,40.44,40.46,14700.0,31.1961,31.1961,31.1653,31.1807,14700.0
2007-11-28 11:25:00,40.46,40.69,40.4,40.57,49700.0,31.1807,31.3579,31.1344,31.2655,49700.0
2007-11-28 11:30:00,40.55,40.55,40.43,40.45,12400.0,31.25,31.25,31.1576,31.173,12400.0
2007-11-28 11:35:00,40.45,40.5,40.35,40.36,18500.0,31.173,31.2115,31.0959,31.1036,18500.0
2007-11-28 11:40:00,40.36,40.46,40.35,40.36,14800.0,31.1036,31.1807,31.0959,31.1036,14800.0
2007-11-28 11:45:00,40.35,40.35,40.22,40.26,5900.0,31.0959,31.0959,30.9957,31.0266,5900.0
2007-11-28 11:50:00,40.26,40.26,40.01,40.05,22300.0,31.0266,31.0266,30.8339,30.8647,22300.0
2007-11-28 11:55:00,40.05,40.05,39.97,40.0,17700.0,30.8647,30.8647,30.8031,30.8262,17700.0
2007-11-28 12:00:00,40.0,40.15,39.97,40.15,13100.0,30.8262,30.9418,30.8031,30.9418,13100.0
2007-11-28 12:05:00,40.22,40.45,40.2,40.33,79200.0,30.9957,31.173,30.9803,31.0805,79200.0
2007-11-28 12:10:00,40.33,40.33,40.22,40.31,11700.0,31.0805,31.0805,30.9957,31.0651,11700.0
2007-11-28 12:15:00,40.36,40.42,40.35,40.4,9200.0,31.1036,31.1499,31.0959,31.1344,9200.0
2007-11-28 12:20:00,40.4,40.4,40.34,40.4,9200.0,31.1344,31.1344,31.0882,31.1344,9200.0
2007-11-28 12:25:00,40.4,40.4,40.3,40.36,7200.0,31.1344,31.1344,31.0574,31.1036,7200.0
2007-11-28 12:30:00,40.37,40.41,40.36,40.37,11500.0,31.1113,31.1421,31.1036,31.1113,11500.0
2007-11-28 12:35:00,40.35,40.42,40.35,40.41,6700.0,31.0959,31.1499,31.0959,31.1421,6700.0
2007-11-28 12:40:00,40.41,40.58,40.41,40.52,6500.0,31.1421,31.2732,31.1421,31.2269,6500.0
2007-11-28 12:45:00,40.54,40.61,40.52,40.54,9400.0,31.2423,31.2963,31.2269,31.2423,9400.0
2007-11-28 12:50:00,40.51,40.54,40.47,40.5,6700.0,31.2192,31.2423,31.1884,31.2115,6700.0
2007-11-28 12:55:00,40.51,40.51,40.26,40.26,6100.0,31.2192,31.2192,31.0266,31.0266,6100.0
2007-11-28 13:00:00,40.29,40.36,40.22,40.36,7800.0,31.0497,31.1036,30.9957,31.1036,7800.0
2007-11-28 13:05:00,40.35,40.42,40.24,40.42,14500.0,31.0959,31.1499,31.0111,31.1499,14500.0
2007-11-28 13:10:00,40.42,40.47,40.37,40.4,10100.0,31.1499,31.1884,31.1113,31.1344,10100.0
2007-11-28 13:15:00,40.4,40.48,40.3,40.48,10000.0,31.1344,31.1961,31.0574,31.1961,10000.0
2007-11-28 13:20:00,40.49,40.54,40.46,40.46,5800.0,31.2038,31.2423,31.1807,31.1807,5800.0
2007-11-28 13:25:00,40.47,40.47,40.3,40.3,6600.0,31.1884,31.1884,31.0574,31.0574,6600.0
2007-11-28 13:30:00,40.31,40.45,40.31,40.45,9500.0,31.0651,31.173,31.0651,31.173,9500.0
2007-11-28 13:35:00,40.46,40.62,40.45,40.52,12600.0,31.1807,31.304,31.173,31.2269,12600.0
2007-11-28 13:40:00,40.53,40.72,40.47,40.59,58400.0,31.2346,31.3811,31.1884,31.2809,58400.0
2007-11-28 13:45:00,40.58,40.61,40.56,40.58,5500.0,31.2732,31.2963,31.2577,31.2732,5500.0
2007-11-28 13:50:00,40.58,40.76,40.56,40.7,20600.0,31.2732,31.4119,31.2577,31.3656,20600.0
2007-11-28 13:55:00,40.68,41.03,40.68,40.93,22700.0,31.3502,31.62,31.3502,31.5429,22700.0
2007-11-28 14:00:00,40.9,41.27,40.75,41.17,89100.0,31.5198,31.8049,31.4042,31.7278,89100.0
2007-11-28 14:05:00,41.16,41.2,41.04,41.2,23300.0,31.7201,31.751,31.6277,31.751,23300.0
2007-11-28 14:10:00,41.23,41.6,41.16,41.55,39300.0,31.7741,32.0592,31.7201,32.0207,39300.0
2007-11-28 14:15:00,41.55,41.6,41.08,41.09,26200.0,32.0207,32.0592,31.6585,31.6662,26200.0
2007-11-28 14:20:00,41.08,41.08,40.92,40.95,22100.0,31.6585,31.6585,31.5352,31.5583,22100.0
2007-11-28 14:25:00,40.95,41.13,40.92,41.06,11900.0,31.5583,31.697,31.5352,31.6431,11900.0
2007-11-28 14:30:00,41.05,41.1,41.02,41.09,3300.0,31.6354,31.6739,31.6122,31.6662,3300.0
2007-11-28 14:35:00,41.1,41.31,41.1,41.28,16600.0,31.6739,31.8357,31.6739,31.8126,16600.0
2007-11-28 14:40:00,41.32,41.33,41.01,41.07,9300.0,31.8434,31.8512,31.6045,31.6508,9300.0
2007-11-28 14:45:00,41.05,41.12,40.99,41.11,14900.0,31.6354,31.6893,31.5891,31.6816,14900.0
2007-11-28 14:50:00,41.14,41.14,40.99,41.03,17600.0,31.7047,31.7047,31.5891,31.62,17600.0
2007-11-28 14:55:00,41.02,41.03,40.98,40.99,11100.0,31.6122,31.62,31.5814,31.5891,11100.0
2007-11-28 15:00:00,41.0,41.16,41.0,41.16,18400.0,31.5968,31.7201,31.5968,31.7201,18400.0
2007-11-28 15:05:00,41.14,41.47,41.13,41.38,34700.0,31.7047,31.959,31.697,31.8897,34700.0
2007-11-28 15:10:00,41.38,41.41,41.28,41.31,23900.0,31.8897,31.9128,31.8126,31.8357,23900.0
2007-11-28 15:15:00,41.31,41.44,41.23,41.42,19900.0,31.8357,31.9359,31.7741,31.9205,19900.0
2007-11-28 15:20:00,41.43,41.52,41.42,41.45,24300.0,31.9282,31.9976,31.9205,31.9436,24300.0
2007-11-28 15:25:00,41.46,41.67,41.44,41.66,32300.0,31.9513,32.1132,31.9359,32.1055,32300.0
2007-11-28 15:30:00,41.65,41.66,41.34,41.43,31100.0,32.0978,32.1055,31.8589,31.9282,31100.0
2007-11-28 15:35:00,41.43,41.5,41.43,41.47,25900.0,31.9282,31.9822,31.9282,31.959,25900.0
2007-11-28 15:40:00,41.47,41.49,41.31,41.32,26300.0,31.959,31.9745,31.8357,31.8434,26300.0
2007-11-28 15:45:00,41.32,41.51,41.26,41.29,43300.0,31.8434,31.9899,31.7972,31.8203,43300.0
2007-11-28 15:50:00,41.33,41.68,41.32,41.63,57700.0,31.8512,32.1209,31.8434,32.0823,57700.0
2007-11-28 15:55:00,41.62,41.86,41.61,41.72,71000.0,32.0746,32.2596,32.0669,32.1517,71000.0
2007-11-29 09:30:00,41.38,41.48,41.37,41.48,15200.0,31.8897,31.9668,31.882,31.9668,15200.0
2007-11-29 09:35:00,41.41,41.64,41.41,41.64,29100.0,31.9128,32.0901,31.9128,32.0901,29100.0
2007-11-29 09:40:00,41.65,41.82,41.64,41.82,14700.0,32.0978,32.2288,32.0901,32.2288,14700.0
2007-11-29 09:45:00,41.82,41.87,41.64,41.64,35400.0,32.2288,32.2673,32.0901,32.0901,35400.0
2007-11-29 09:50:00,41.64,41.72,41.54,41.68,12200.0,32.0901,32.1517,32.013,32.1209,12200.0
2007-11-29 09:55:00,41.72,41.85,41.72,41.79,14000.0,32.1517,32.2519,32.1517,32.2057,14000.0
2007-11-29 10:00:00,41.73,42.03,41.72,41.96,17500.0,32.1594,32.3906,32.1517,32.3367,17500.0
2007-11-29 10:05:00,41.95,41.95,41.8,41.94,45600.0,32.329,32.329,32.2134,32.3213,45600.0
2007-11-29 10:10:00,41.91,42.09,41.9,42.03,18100.0,32.2981,32.4368,32.2904,32.3906,18100.0
2007-11-29 10:15:00,42.04,42.18,42.02,42.18,11200.0,32.3983,32.5062,32.3829,32.5062,11200.0
2007-11-29 10:20:00,42.18,42.65,42.16,42.61,73900.0,32.5062,32.8684,32.4908,32.8376,73900.0
2007-11-29 10:25:00,42.59,42.77,42.23,42.28,90000.0,32.8222,32.9609,32.5447,32.5833,90000.0
2007-11-29 10:30:00,42.3,42.3,42.13,42.25,32800.0,32.5987,32.5987,32.4677,32.5602,32800.0
2007-11-29 10:35:00,42.26,42.45,42.22,42.27,26800.0,32.5679,32.7143,32.537,32.5756,26800.0
2007-11-29 10:40:00,42.25,42.43,42.19,42.42,11300.0,32.5602,32.6989,32.5139,32.6912,11300.0
2007-11-29 10:45:00,42.41,42.46,42.36,42.37,9500.0,32.6835,32.722,32.6449,32.6526,9500.0
2007-11-29 10:50:00,42.39,42.47,42.32,42.47,8800.0,32.668,32.7297,32.6141,32.7297,8800.0
2007-11-29 10:55:00,42.46,42.62,42.38,42.39,19500.0,32.722,32.8453,32.6603,32.668,19500.0
2007-11-29 11:00:00,42.39,42.4,42.35,42.36,9500.0,32.668,32.6758,32.6372,32.6449,9500.0
2007-11-29 11:05:00,42.36,42.64,42.35,42.58,27600.0,32.6449,32.8607,32.6372,32.8145,27600.0
2007-11-29 11:10:00,42.53,42.73,42.47,42.69,20400.0,32.7759,32.9301,32.7297,32.8992,20400.0
2007-11-29 11:15:00,42.74,42.74,42.65,42.65,2500.0,32.9378,32.9378,32.8684,32.8684,2500.0
2007-11-29 11:20:00,42.65,42.84,42.64,42.69,48200.0,32.8684,33.0148,32.8607,32.8992,48200.0
2007-11-29 11:25:00,42.66,42.77,42.64,42.71,23100.0,32.8761,32.9609,32.8607,32.9147,23100.0
2007-11-29 11:30:00,42.74,43.0,42.73,42.99,25300.0,32.9378,33.1381,32.9301,33.1304,25300.0
2007-11-29 11:35:00,42.98,43.29,42.88,43.27,34800.0,33.1227,33.3616,33.0457,33.3462,34800.0
2007-11-29 11:40:00,43.29,43.31,43.07,43.12,66300.0,33.3616,33.377,33.1921,33.2306,66300.0
2007-11-29 11:45:00,43.11,43.26,43.03,43.07,55700.0,33.2229,33.3385,33.1613,33.1921,55700.0
2007-11-29 11:50:00,43.08,43.19,43.08,43.11,23100.0,33.1998,33.2846,33.1998,33.2229,23100.0
2007-11-29 11:55:00,43.11,43.12,43.0,43.0,23900.0,33.2229,33.2306,33.1381,33.1381,23900.0
2007-11-29 12:00:00,43.02,43.02,42.91,42.91,73500.0,33.1536,33.1536,33.0688,33.0688,73500.0
2007-11-29 12:05:00,42.92,42.95,42.91,42.92,115900.0,33.0765,33.0996,33.0688,33.0765,115900.0
2007-11-29 12:10:00,42.92,42.92,42.79,42.81,11200.0,33.0765,33.0765,32.9763,32.9917,11200.0
2007-11-29 12:15:00,42.81,42.81,42.77,42.79,20300.0,32.9917,32.9917,32.9609,32.9763,20300.0
2007-11-29 12:20:00,42.79,42.79,42.67,42.73,8200.0,32.9763,32.9763,32.8838,32.9301,8200.0
2007-11-29 12:25:00,42.71,42.77,42.71,42.77,9200.0,32.9147,32.9609,32.9147,32.9609,9200.0
2007-11-29 12:30:00,42.78,42.8,42.78,42.78,15900.0,32.9686,32.984,32.9686,32.9686,15900.0
2007-11-29 12:35:00,42.78,42.8,42.75,42.75,17300.0,32.9686,32.984,32.9455,32.9455,17300.0
2007-11-29 12:40:00,42.75,42.78,42.7,42.77,16000.0,32.9455,32.9686,32.9069,32.9609,16000.0
2007-11-29 12:45:00,42.78,42.96,42.77,42.85,44200.0,32.9686,33.1073,32.9609,33.0225,44200.0
2007-11-29 12:50:00,42.87,43.01,42.82,42.99,40300.0,33.038,33.1459,32.9994,33.1304,40300.0
2007-11-29 12:55:00,42.97,42.97,42.83,42.87,6800.0,33.115,33.115,33.0071,33.038,6800.0
2007-11-29 13:00:00,42.86,42.94,42.7,42.72,34700.0,33.0303,33.0919,32.9069,32.9224,34700.0
2007-11-29 13:05:00,42.72,43.0,42.72,43.0,41200.0,32.9224,33.1381,32.9224,33.1381,41200.0
2007-11-29 13:10:00,42.98,43.03,42.88,43.02,7700.0,33.1227,33.1613,33.0457,33.1536,7700.0
2007-11-29 13:15:00,43.01,43.08,42.88,42.94,31200.0,33.1459,33.1998,33.0457,33.0919,31200.0
2007-11-29 13:20:00,42.98,43.01,42.9,42.99,26800.0,33.1227,33.1459,33.0611,33.1304,26800.0
2007-11-29 13:25:00,42.96,42.98,42.93,42.95,14100.0,33.1073,33.1227,33.0842,33.0996,14100.0
2007-11-29 13:30:00,42.95,43.02,42.86,42.91,26000.0,33.0996,33.1536,33.0303,33.0688,26000.0
2007-11-29 13:35:00,42.88,43.0,42.88,42.94,20000.0,33.0457,33.1381,33.0457,33.0919,20000.0
2007-11-29 13:40:00,42.95,43.01,42.9,42.96,41600.0,33.0996,33.1459,33.0611,33.1073,41600.0
2007-11-29 13:45:00,42.96,43.04,42.89,42.94,23400.0,33.1073,33.169,33.0534,33.0919,23400.0
2007-11-29 13:50:00,42.97,43.23,42.9,43.18,32700.0,33.115,33.3154,33.0611,33.2769,32700.0
2007-11-29 13:55:00,43.19,43.2,42.94,42.95,7200.0,33.2846,33.2923,33.0919,33.0996,7200.0
2007-11-29 14:00:00,42.92,43.02,42.8,42.98,47400.0,33.0765,33.1536,32.984,33.1227,47400.0
2007-11-29 14:05:00,42.98,43.07,42.95,43.07,20300.0,33.1227,33.1921,33.0996,33.1921,20300.0
2007-11-29 14:10:00,43.08,43.08,42.95,43.04,14600.0,33.1998,33.1998,33.0996,33.169,14600.0
2007-11-29 14:15:00,43.04,43.09,42.89,42.93,18900.0,33.169,33.2075,33.0534,33.0842,18900.0
2007-11-29 14:20:00,42.94,43.08,42.93,43.08,32100.0,33.0919,33.1998,33.0842,33.1998,32100.0
2007-11-29 14:25:00,43.05,43.05,43.0,43.02,13300.0,33.1767,33.1767,33.1381,33.1536,13300.0
2007-11-29 14:30:00,43.03,43.07,42.9,42.94,45700.0,33.1613,33.1921,33.0611,33.0919,45700.0
2007-11-29 14:35:00,42.93,43.02,42.91,42.99,23200.0,33.0842,33.1536,33.0688,33.1304,23200.0
2007-11-29 14:40:00,42.99,43.07,42.98,43.05,9200.0,33.1304,33.1921,33.1227,33.1767,9200.0
2007-11-29 14:45:00,43.06,43.06,42.98,42.99,12000.0,33.1844,33.1844,33.1227,33.1304,12000.0
2007-11-29 14:50:00,42.99,43.05,42.97,43.0,26300.0,33.1304,33.1767,33.115,33.1381,26300.0
2007-11-29 14:55:00,43.0,43.09,42.98,43.06,15200.0,33.1381,33.2075,33.1227,33.1844,15200.0
2007-11-29 15:00:00,43.04,43.1,42.96,43.03,23200.0,33.169,33.2152,33.1073,33.1613,23200.0
2007-11-29 15:05:00,43.01,43.03,42.95,43.03,24500.0,33.1459,33.1613,33.0996,33.1613,24500.0
2007-11-29 15:10:00,43.02,43.05,42.95,43.0,33900.0,33.1536,33.1767,33.0996,33.1381,33900.0
2007-11-29 15:15:00,43.0,43.06,42.96,43.01,22500.0,33.1381,33.1844,33.1073,33.1459,22500.0
2007-11-29 15:20:00,43.0,43.0,42.78,43.0,21400.0,33.1381,33.1381,32.9686,33.1381,21400.0
2007-11-29 15:25:00,43.0,43.06,42.89,43.06,17800.0,33.1381,33.1844,33.0534,33.1844,17800.0
2007-11-29 15:30:00,43.06,43.06,42.72,42.8,13900.0,33.1844,33.1844,32.9224,32.984,13900.0
2007-11-29 15:35:00,42.8,42.85,42.69,42.69,12300.0,32.984,33.0225,32.8992,32.8992,12300.0
2007-11-29 15:40:00,42.68,42.91,42.67,42.91,20000.0,32.8915,33.0688,32.8838,33.0688,20000.0
2007-11-29 15:45:00,42.91,42.93,42.77,42.79,22700.0,33.0688,33.0842,32.9609,32.9763,22700.0
2007-11-29 15:50:00,42.82,42.83,42.71,42.78,18400.0,32.9994,33.0071,32.9147,32.9686,18400.0
2007-11-29 15:55:00,42.78,42.92,42.78,42.9,39500.0,32.9686,33.0765,32.9686,33.0611,39500.0
2007-11-30 09:30:00,43.32,43.39,43.21,43.38,6500.0,33.3848,33.4387,33.3,33.431,6500.0
2007-11-30 09:35:00,43.38,43.57,43.38,43.5,6400.0,33.431,33.5774,33.431,33.5235,6400.0
2007-11-30 09:40:00,43.51,43.76,43.51,43.67,13600.0,33.5312,33.7238,33.5312,33.6545,13600.0
2007-11-30 09:45:00,43.72,43.75,43.56,43.63,5400.0,33.693,33.7161,33.5697,33.6237,5400.0
2007-11-30 09:50:00,43.61,43.69,43.4,43.43,20500.0,33.6082,33.6699,33.4464,33.4695,20500.0
2007-11-30 09:55:00,43.46,43.61,43.46,43.6,11200.0,33.4926,33.6082,33.4926,33.6005,11200.0
2007-11-30 10:00:00,43.58,43.85,43.53,43.53,20700.0,33.5851,33.7932,33.5466,33.5466,20700.0
2007-11-30 10:05:00,43.54,43.6,43.44,43.53,11400.0,33.5543,33.6005,33.4772,33.5466,11400.0
2007-11-30 10:10:00,43.58,43.68,43.5,43.56,22200.0,33.5851,33.6622,33.5235,33.5697,22200.0
2007-11-30 10:15:00,43.56,43.56,43.42,43.5,14500.0,33.5697,33.5697,33.4618,33.5235,14500.0
2007-11-30 10:20:00,43.47,43.57,43.24,43.57,29300.0,33.5004,33.5774,33.3231,33.5774,29300.0
2007-11-30 10:25:00,43.56,43.58,43.4,43.48,17200.0,33.5697,33.5851,33.4464,33.5081,17200.0
2007-11-30 10:30:00,43.5,43.65,43.48,43.56,13900.0,33.5235,33.6391,33.5081,33.5697,13900.0
2007-11-30 10:35:00,43.57,43.58,43.46,43.5,2100.0,33.5774,33.5851,33.4926,33.5235,2100.0
2007-11-30 10:40:00,43.49,43.64,43.45,43.57,10900.0,33.5158,33.6314,33.4849,33.5774,10900.0
2007-11-30 10:45:00,43.54,43.6,43.48,43.6,16700.0,33.5543,33.6005,33.5081,33.6005,16700.0
2007-11-30 10:50:00,43.62,43.74,43.55,43.7,35700.0,33.616,33.7084,33.562,33.6776,35700.0
2007-11-30 10:55:00,43.67,43.72,43.57,43.6,30100.0,33.6545,33.693,33.5774,33.6005,30100.0
2007-11-30 11:00:00,43.59,43.65,43.46,43.52,23700.0,33.5928,33.6391,33.4926,33.5389,23700.0
2007-11-30 11:05:00,43.46,43.65,43.46,43.65,21200.0,33.4926,33.6391,33.4926,33.6391,21200.0
2007-11-30 11:10:00,43.63,43.71,43.56,43.58,65200.0,33.6237,33.6853,33.5697,33.5851,65200.0
2007-11-30 11:15:00,43.59,43.71,43.59,43.65,63100.0,33.5928,33.6853,33.5928,33.6391,63100.0
2007-11-30 11:20:00,43.66,43.71,43.65,43.69,21500.0,33.6468,33.6853,33.6391,33.6699,21500.0
2007-11-30 11:25:00,43.67,43.74,43.64,43.71,10500.0,33.6545,33.7084,33.6314,33.6853,10500.0
2007-11-30 11:30:00,43.71,43.74,43.58,43.7,26900.0,33.6853,33.7084,33.5851,33.6776,26900.0
2007-11-30 11:35:00,43.7,43.71,43.65,43.69,17800.0,33.6776,33.6853,33.6391,33.6699,17800.0
2007-11-30 11:40:00,43.67,43.73,43.67,43.68,10900.0,33.6545,33.7007,33.6545,33.6622,10900.0
2007-11-30 11:45:00,43.7,43.7,43.68,43.69,3500.0,33.6776,33.6776,33.6622,33.6699,3500.0
2007-11-30 11:50:00,43.7,43.7,43.64,43.66,8200.0,33.6776,33.6776,33.6314,33.6468,8200.0
2007-11-30 11:55:00,43.69,43.8,43.63,43.72,8700.0,33.6699,33.7547,33.6237,33.693,8700.0
2007-11-30 12:00:00,43.75,43.75,43.61,43.64,12600.0,33.7161,33.7161,33.6082,33.6314,12600.0
2007-11-30 12:05:00,43.66,43.7,43.61,43.69,37200.0,33.6468,33.6776,33.6082,33.6699,37200.0
2007-11-30 12:10:00,43.7,43.71,43.66,43.69,10100.0,33.6776,33.6853,33.6468,33.6699,10100.0
2007-11-30 12:15:00,43.7,43.72,43.66,43.7,10100.0,33.6776,33.693,33.6468,33.6776,10100.0
2007-11-30 12:20:00,43.7,43.71,43.66,43.66,19100.0,33.6776,33.6853,33.6468,33.6468,19100.0
2007-11-30 12:25:00,43.66,43.71,43.58,43.65,18200.0,33.6468,33.6853,33.5851,33.6391,18200.0
2007-11-30 12:30:00,43.63,43.67,43.59,43.62,9700.0,33.6237,33.6545,33.5928,33.616,9700.0
2007-11-30 12:35:00,43.61,43.61,43.55,43.61,4400.0,33.6082,33.6082,33.562,33.6082,4400.0
2007-11-30 12:40:00,43.6,43.62,43.57,43.58,3800.0,33.6005,33.616,33.5774,33.5851,3800.0
2007-11-30 12:45:00,43.58,43.7,43.57,43.7,5300.0,33.5851,33.6776,33.5774,33.6776,5300.0
2007-11-30 12:50:00,43.71,43.71,43.62,43.62,3200.0,33.6853,33.6853,33.616,33.616,3200.0
2007-11-30 12:55:00,43.6,43.67,43.58,43.67,6800.0,33.6005,33.6545,33.5851,33.6545,6800.0
2007-11-30 13:00:00,43.66,43.66,43.5,43.65,8800.0,33.6468,33.6468,33.5235,33.6391,8800.0
2007-11-30 13:05:00,43.66,43.67,43.56,43.56,2800.0,33.6468,33.6545,33.5697,33.5697,2800.0
2007-11-30 13:10:00,43.57,43.6,43.47,43.57,12600.0,33.5774,33.6005,33.5004,33.5774,12600.0
2007-11-30 13:15:00,43.57,43.68,43.56,43.65,8100.0,33.5774,33.6622,33.5697,33.6391,8100.0
2007-11-30 13:20:00,43.63,43.65,43.56,43.63,6700.0,33.6237,33.6391,33.5697,33.6237,6700.0
2007-11-30 13:25:00,43.63,43.7,43.6,43.67,4500.0,33.6237,33.6776,33.6005,33.6545,4500.0
2007-11-30 13:30:00,43.68,43.71,43.65,43.68,6800.0,33.6622,33.6853,33.6391,33.6622,6800.0
2007-11-30 13:35:00,43.7,43.74,43.65,43.65,5100.0,33.6776,33.7084,33.6391,33.6391,5100.0
2007-11-30 13:40:00,43.64,43.64,43.56,43.64,7300.0,33.6314,33.6314,33.5697,33.6314,7300.0
2007-11-30 13:45:00,43.64,43.72,43.61,43.71,7900.0,33.6314,33.693,33.6082,33.6853,7900.0
2007-11-30 13:50:00,43.7,43.74,43.62,43.68,13800.0,33.6776,33.7084,33.616,33.6622,13800.0
2007-11-30 13:55:00,43.69,43.8,43.67,43.67,5400.0,33.6699,33.7547,33.6545,33.6545,5400.0
2007-11-30 14:00:00,43.67,43.67,43.52,43.55,14800.0,33.6545,33.6545,33.5389,33.562,14800.0
2007-11-30 14:05:00,43.56,43.7,43.55,43.7,13500.0,33.5697,33.6776,33.562,33.6776,13500.0
2007-11-30 14:10:00,43.66,43.71,43.66,43.7,4200.0,33.6468,33.6853,33.6468,33.6776,4200.0
2007-11-30 14:15:00,43.68,43.8,43.65,43.8,13300.0,33.6622,33.7547,33.6391,33.7547,13300.0
2007-11-30 14:20:00,43.8,43.84,43.75,43.79,19500.0,33.7547,33.7855,33.7161,33.747,19500.0
2007-11-30 14:25:00,43.79,43.82,43.75,43.79,14300.0,33.747,33.7701,33.7161,33.747,14300.0
2007-11-30 14:30:00,43.8,43.87,43.75,43.87,18000.0,33.7547,33.8086,33.7161,33.8086,18000.0
2007-11-30 14:35:00,43.88,43.91,43.75,43.84,12200.0,33.8163,33.8394,33.7161,33.7855,12200.0
2007-11-30 14:40:00,43.81,43.81,43.66,43.8,16300.0,33.7624,33.7624,33.6468,33.7547,16300.0
2007-11-30 14:45:00,43.8,43.81,43.74,43.77,11600.0,33.7547,33.7624,33.7084,33.7315,11600.0
2007-11-30 14:50:00,43.77,43.84,43.72,43.81,24400.0,33.7315,33.7855,33.693,33.7624,24400.0
2007-11-30 14:55:00,43.8,43.82,43.74,43.77,11900.0,33.7547,33.7701,33.7084,33.7315,11900.0
2007-11-30 15:00:00,43.79,43.8,43.64,43.79,19600.0,33.747,33.7547,33.6314,33.747,19600.0
2007-11-30 15:05:00,43.76,43.82,43.7,43.78,50200.0,33.7238,33.7701,33.6776,33.7393,50200.0
2007-11-30 15:10:00,43.76,43.82,43.72,43.77,22200.0,33.7238,33.7701,33.693,33.7315,22200.0
2007-11-30 15:15:00,43.76,43.86,43.73,43.8,19300.0,33.7238,33.8009,33.7007,33.7547,19300.0
2007-11-30 15:20:00,43.79,43.86,43.77,43.83,14300.0,33.747,33.8009,33.7315,33.7778,14300.0
2007-11-30 15:25:00,43.83,43.97,43.77,43.97,11700.0,33.7778,33.8857,33.7315,33.8857,11700.0
2007-11-30 15:30:00,43.97,44.05,43.81,43.89,17100.0,33.8857,33.9473,33.7624,33.824,17100.0
2007-11-30 15:35:00,43.9,43.92,43.84,43.86,11800.0,33.8317,33.8471,33.7855,33.8009,11800.0
2007-11-30 15:40:00,43.86,44.05,43.85,44.03,14200.0,33.8009,33.9473,33.7932,33.9319,14200.0
2007-11-30 15:45:00,44.03,44.03,43.9,43.9,16200.0,33.9319,33.9319,33.8317,33.8317,16200.0
2007-11-30 15:50:00,43.9,43.99,43.89,43.93,12900.0,33.8317,33.9011,33.824,33.8549,12900.0
2007-11-30 15:55:00,43.94,44.1,43.91,44.06,16300.0,33.8626,33.9859,33.8394,33.955,16300.0
2007-12-03 09:30:00,44.32,44.32,43.62,44.29,17200.0,34.1554,34.1554,33.616,34.1323,17200.0
2007-12-03 09:35:00,44.26,44.31,44.07,44.24,36700.0,34.1092,34.1477,33.9627,34.0938,36700.0
2007-12-03 09:40:00,44.24,44.32,44.04,44.31,39300.0,34.0938,34.1554,33.9396,34.1477,39300.0
2007-12-03 09:45:00,44.28,44.31,44.03,44.15,33400.0,34.1246,34.1477,33.9319,34.0244,33400.0
2007-12-03 09:50:00,44.15,44.19,44.14,44.18,14200.0,34.0244,34.0552,34.0167,34.0475,14200.0
2007-12-03 09:55:00,44.17,44.18,43.97,44.02,14900.0,34.0398,34.0475,33.8857,33.9242,14900.0
2007-12-03 10:00:00,44.02,44.28,43.95,44.1,67200.0,33.9242,34.1246,33.8703,33.9859,67200.0
2007-12-03 10:05:00,44.09,44.17,43.96,44.07,22400.0,33.9782,34.0398,33.878,33.9627,22400.0
2007-12-03 10:10:00,44.08,44.28,44.05,44.26,12200.0,33.9705,34.1246,33.9473,34.1092,12200.0
2007-12-03 10:15:00,44.24,44.5,44.24,44.41,7400.0,34.0938,34.2941,34.0938,34.2248,7400.0
2007-12-03 10:20:00,44.48,44.63,44.41,44.63,10300.0,34.2787,34.3943,34.2248,34.3943,10300.0
2007-12-03 10:25:00,44.64,44.76,44.58,44.65,12600.0,34.402,34.4945,34.3558,34.4097,12600.0
2007-12-03 10:30:00,44.7,44.82,44.7,44.76,8800.0,34.4483,34.5407,34.4483,34.4945,8800.0
2007-12-03 10:35:00,44.79,44.82,44.72,44.77,6100.0,34.5176,34.5407,34.4637,34.5022,6100.0
2007-12-03 10:40:00,44.74,44.78,44.71,44.77,8800.0,34.4791,34.5099,34.456,34.5022,8800.0
2007-12-03 10:45:00,44.77,44.91,44.74,44.86,17300.0,34.5022,34.6101,34.4791,34.5716,17300.0
2007-12-03 10:50:00,44.86,44.88,44.81,44.85,12700.0,34.5716,34.587,34.533,34.5639,12700.0
2007-12-03 10:55:00,44.85,45.11,44.85,45.03,19800.0,34.5639,34.7642,34.5639,34.7026,19800.0
2007-12-03 11:00:00,45.03,45.11,44.93,45.02,18100.0,34.7026,34.7642,34.6255,34.6949,18100.0
2007-12-03 11:05:00,45.0,45.07,44.87,44.95,30200.0,34.6795,34.7334,34.5793,34.6409,30200.0
2007-12-03 11:10:00,44.94,44.98,44.85,44.88,17000.0,34.6332,34.664,34.5639,34.587,17000.0
2007-12-03 11:15:00,44.89,44.96,44.76,44.91,19100.0,34.5947,34.6486,34.4945,34.6101,19100.0
2007-12-03 11:20:00,44.91,44.94,44.84,44.93,8300.0,34.6101,34.6332,34.5561,34.6255,8300.0
2007-12-03 11:25:00,44.93,44.94,44.88,44.89,8300.0,34.6255,34.6332,34.587,34.5947,8300.0
2007-12-03 11:30:00,44.88,45.03,44.85,45.03,15900.0,34.587,34.7026,34.5639,34.7026,15900.0
2007-12-03 11:35:00,45.0,45.06,45.0,45.04,8700.0,34.6795,34.7257,34.6795,34.7103,8700.0
2007-12-03 11:40:00,45.01,45.03,44.82,44.97,11700.0,34.6872,34.7026,34.5407,34.6563,11700.0
2007-12-03 11:45:00,44.97,45.02,44.95,45.0,6800.0,34.6563,34.6949,34.6409,34.6795,6800.0
2007-12-03 11:50:00,44.99,45.01,44.95,44.95,9300.0,34.6717,34.6872,34.6409,34.6409,9300.0
2007-12-03 11:55:00,44.94,44.94,44.85,44.85,6800.0,34.6332,34.6332,34.5639,34.5639,6800.0
2007-12-03 12:00:00,44.83,44.87,44.7,44.7,8800.0,34.5484,34.5793,34.4483,34.4483,8800.0
2007-12-03 12:05:00,44.73,44.89,44.71,44.89,26800.0,34.4714,34.5947,34.456,34.5947,26800.0
2007-12-03 12:10:00,44.84,44.84,44.72,44.77,31900.0,34.5561,34.5561,34.4637,34.5022,31900.0
2007-12-03 12:15:00,44.77,44.8,44.72,44.74,23900.0,34.5022,34.5253,34.4637,34.4791,23900.0
2007-12-03 12:20:00,44.74,44.81,44.74,44.81,15300.0,34.4791,34.533,34.4791,34.533,15300.0
2007-12-03 12:25:00,44.8,44.93,44.79,44.88,17300.0,34.5253,34.6255,34.5176,34.587,17300.0
2007-12-03 12:30:00,44.9,44.93,44.86,44.86,2000.0,34.6024,34.6255,34.5716,34.5716,2000.0
2007-12-03 12:35:00,44.82,44.9,44.76,44.83,13700.0,34.5407,34.6024,34.4945,34.5484,13700.0
2007-12-03 12:40:00,44.82,44.9,44.73,44.84,22300.0,34.5407,34.6024,34.4714,34.5561,22300.0
2007-12-03 12:45:00,44.84,44.86,44.78,44.83,20000.0,34.5561,34.5716,34.5099,34.5484,20000.0
2007-12-03 12:50:00,44.82,44.91,44.78,44.84,9700.0,34.5407,34.6101,34.5099,34.5561,9700.0
2007-12-03 12:55:00,44.85,44.88,44.74,44.81,8700.0,34.5639,34.587,34.4791,34.533,8700.0
2007-12-03 13:00:00,44.81,44.88,44.73,44.81,22300.0,34.533,34.587,34.4714,34.533,22300.0
2007-12-03 13:05:00,44.83,44.83,44.77,44.79,18200.0,34.5484,34.5484,34.5022,34.5176,18200.0
2007-12-03 13:10:00,44.8,44.88,44.79,44.84,10500.0,34.5253,34.587,34.5176,34.5561,10500.0
2007-12-03 13:15:00,44.85,44.87,44.79,44.84,22800.0,34.5639,34.5793,34.5176,34.5561,22800.0
2007-12-03 13:20:00,44.82,44.86,44.81,44.84,9900.0,34.5407,34.5716,34.533,34.5561,9900.0
2007-12-03 13:25:00,44.83,44.89,44.8,44.85,30400.0,34.5484,34.5947,34.5253,34.5639,30400.0
2007-12-03 13:30:00,44.84,44.89,44.8,44.86,43700.0,34.5561,34.5947,34.5253,34.5716,43700.0
2007-12-03 13:35:00,44.87,44.89,44.8,44.87,26600.0,34.5793,34.5947,34.5253,34.5793,26600.0
2007-12-03 13:40:00,44.84,44.9,44.83,44.83,31800.0,34.5561,34.6024,34.5484,34.5484,31800.0
2007-12-03 13:45:00,44.84,44.9,44.83,44.87,17800.0,34.5561,34.6024,34.5484,34.5793,17800.0
2007-12-03 13:50:00,44.86,44.9,44.83,44.86,49100.0,34.5716,34.6024,34.5484,34.5716,49100.0
2007-12-03 13:55:00,44.85,44.92,44.84,44.85,22300.0,34.5639,34.6178,34.5561,34.5639,22300.0
2007-12-03 14:00:00,44.85,44.93,44.81,44.85,41900.0,34.5639,34.6255,34.533,34.5639,41900.0
2007-12-03 14:05:00,44.86,44.91,44.83,44.88,40900.0,34.5716,34.6101,34.5484,34.587,40900.0
2007-12-03 14:10:00,44.88,44.88,44.84,44.86,18500.0,34.587,34.587,34.5561,34.5716,18500.0
2007-12-03 14:15:00,44.87,44.91,44.83,44.88,31200.0,34.5793,34.6101,34.5484,34.587,31200.0
2007-12-03 14:20:00,44.9,44.97,44.86,44.92,29700.0,34.6024,34.6563,34.5716,34.6178,29700.0
2007-12-03 14:25:00,44.9,44.97,44.9,44.94,15100.0,34.6024,34.6563,34.6024,34.6332,15100.0
2007-12-03 14:30:00,44.93,45.02,44.9,44.94,42200.0,34.6255,34.6949,34.6024,34.6332,42200.0
2007-12-03 14:35:00,44.94,44.97,44.93,44.95,18000.0,34.6332,34.6563,34.6255,34.6409,18000.0
2007-12-03 14:40:00,44.93,44.97,44.86,44.95,29000.0,34.6255,34.6563,34.5716,34.6409,29000.0
2007-12-03 14:45:00,44.95,44.97,44.93,44.94,15300.0,34.6409,34.6563,34.6255,34.6332,15300.0
2007-12-03 14:50:00,44.94,44.97,44.9,44.92,33600.0,34.6332,34.6563,34.6024,34.6178,33600.0
2007-12-03 14:55:00,44.91,44.98,44.91,44.97,13100.0,34.6101,34.664,34.6101,34.6563,13100.0
2007-12-03 15:00:00,44.95,44.97,44.94,44.95,10800.0,34.6409,34.6563,34.6332,34.6409,10800.0
2007-12-03 15:05:00,44.95,44.96,44.91,44.91,32700.0,34.6409,34.6486,34.6101,34.6101,32700.0
2007-12-03 15:10:00,44.88,44.95,44.84,44.9,61300.0,34.587,34.6409,34.5561,34.6024,61300.0
2007-12-03 15:15:00,44.9,44.95,44.86,44.88,39100.0,34.6024,34.6409,34.5716,34.587,39100.0
2007-12-03 15:20:00,44.89,44.94,44.84,44.9,58900.0,34.5947,34.6332,34.5561,34.6024,58900.0
2007-12-03 15:25:00,44.89,44.92,44.86,44.91,37400.0,34.5947,34.6178,34.5716,34.6101,37400.0
2007-12-03 15:30:00,44.91,44.91,44.84,44.87,64100.0,34.6101,34.6101,34.5561,34.5793,64100.0
2007-12-03 15:35:00,44.87,44.93,44.84,44.89,42000.0,34.5793,34.6255,34.5561,34.5947,42000.0
2007-12-03 15:40:00,44.89,44.97,44.88,44.95,17800.0,34.5947,34.6563,34.587,34.6409,17800.0
2007-12-03 15:45:00,44.95,44.97,44.85,44.93,37900.0,34.6409,34.6563,34.5639,34.6255,37900.0
2007-12-03 15:50:00,44.92,44.96,44.84,44.91,45600.0,34.6178,34.6486,34.5561,34.6101,45600.0
2007-12-03 15:55:00,44.93,44.98,44.88,44.89,37600.0,34.6255,34.664,34.587,34.5947,37600.0
2007-12-04 09:30:00,44.41,44.77,44.16,44.77,21800.0,34.2248,34.5022,34.0321,34.5022,21800.0
2007-12-04 09:35:00,44.78,45.09,44.58,44.85,35500.0,34.5099,34.7488,34.3558,34.5639,35500.0
2007-12-04 09:40:00,44.77,44.95,44.77,44.86,12300.0,34.5022,34.6409,34.5022,34.5716,12300.0
2007-12-04 09:45:00,44.86,44.97,44.82,44.93,28000.0,34.5716,34.6563,34.5407,34.6255,28000.0
2007-12-04 09:50:00,44.95,44.98,44.73,44.87,95100.0,34.6409,34.664,34.4714,34.5793,95100.0
2007-12-04 09:55:00,44.86,44.94,44.61,44.69,53700.0,34.5716,34.6332,34.3789,34.4406,53700.0
2007-12-04 10:00:00,44.75,44.85,44.56,44.76,14700.0,34.4868,34.5639,34.3404,34.4945,14700.0
2007-12-04 10:05:00,44.73,44.8,44.6,44.68,34200.0,34.4714,34.5253,34.3712,34.4328,34200.0
2007-12-04 10:10:00,44.7,44.84,44.68,44.81,14300.0,34.4483,34.5561,34.4328,34.533,14300.0
2007-12-04 10:15:00,44.8,44.8,44.64,44.7,13800.0,34.5253,34.5253,34.402,34.4483,13800.0
2007-12-04 10:20:00,44.69,44.74,44.65,44.67,36500.0,34.4406,34.4791,34.4097,34.4251,36500.0
2007-12-04 10:25:00,44.69,44.8,44.67,44.79,11700.0,34.4406,34.5253,34.4251,34.5176,11700.0
2007-12-04 10:30:00,44.79,44.79,44.67,44.68,7900.0,34.5176,34.5176,34.4251,34.4328,7900.0
2007-12-04 10:35:00,44.69,44.74,44.63,44.71,39900.0,34.4406,34.4791,34.3943,34.456,39900.0
2007-12-04 10:40:00,44.72,44.74,44.67,44.74,10800.0,34.4637,34.4791,34.4251,34.4791,10800.0
2007-12-04 10:45:00,44.72,44.74,44.64,44.69,12500.0,34.4637,34.4791,34.402,34.4406,12500.0
2007-12-04 10:50:00,44.68,44.79,44.67,44.73,15300.0,34.4328,34.5176,34.4251,34.4714,15300.0
2007-12-04 10:55:00,44.73,44.78,44.69,44.71,3700.0,34.4714,34.5099,34.4406,34.456,3700.0
2007-12-04 11:00:00,44.71,44.71,44.68,44.7,3800.0,34.456,34.456,34.4328,34.4483,3800.0
2007-12-04 11:05:00,44.68,44.69,44.5,44.52,8000.0,34.4328,34.4406,34.2941,34.3095,8000.0
2007-12-04 11:10:00,44.53,44.59,44.51,44.54,4500.0,34.3172,34.3635,34.3018,34.325,4500.0
2007-12-04 11:15:00,44.55,44.55,44.29,44.36,9200.0,34.3327,34.3327,34.1323,34.1862,9200.0
2007-12-04 11:20:00,44.36,44.45,44.36,44.38,8600.0,34.1862,34.2556,34.1862,34.2016,8600.0
2007-12-04 11:25:00,44.38,44.41,44.26,44.27,3800.0,34.2016,34.2248,34.1092,34.1169,3800.0
2007-12-04 11:30:00,44.27,44.36,44.2,44.23,14700.0,34.1169,34.1862,34.0629,34.0861,14700.0
2007-12-04 11:35:00,44.23,44.25,44.09,44.24,20400.0,34.0861,34.1015,33.9782,34.0938,20400.0
2007-12-04 11:40:00,44.2,44.26,44.16,44.2,5200.0,34.0629,34.1092,34.0321,34.0629,5200.0
2007-12-04 11:45:00,44.22,44.28,44.16,44.19,12200.0,34.0783,34.1246,34.0321,34.0552,12200.0
2007-12-04 11:50:00,44.19,44.26,44.19,44.22,10500.0,34.0552,34.1092,34.0552,34.0783,10500.0
2007-12-04 11:55:00,44.21,44.29,44.14,44.17,7700.0,34.0706,34.1323,34.0167,34.0398,7700.0
2007-12-04 12:00:00,44.24,44.32,44.18,44.23,8800.0,34.0938,34.1554,34.0475,34.0861,8800.0
2007-12-04 12:05:00,44.19,44.26,44.19,44.26,13000.0,34.0552,34.1092,34.0552,34.1092,13000.0
2007-12-04 12:10:00,44.28,44.31,44.24,44.3,16700.0,34.1246,34.1477,34.0938,34.14,16700.0
2007-12-04 12:15:00,44.28,44.29,44.25,44.27,5500.0,34.1246,34.1323,34.1015,34.1169,5500.0
2007-12-04 12:20:00,44.27,44.43,44.27,44.33,8800.0,34.1169,34.2402,34.1169,34.1631,8800.0
2007-12-04 12:25:00,44.33,44.36,44.33,44.34,2800.0,34.1631,34.1862,34.1631,34.1708,2800.0
2007-12-04 12:30:00,44.34,44.34,44.29,44.3,2200.0,34.1708,34.1708,34.1323,34.14,2200.0
2007-12-04 12:35:00,44.31,44.37,44.29,44.35,7100.0,34.1477,34.1939,34.1323,34.1785,7100.0
2007-12-04 12:40:00,44.35,44.45,44.32,44.45,12000.0,34.1785,34.2556,34.1554,34.2556,12000.0
2007-12-04 12:45:00,44.45,44.5,44.37,44.45,5900.0,34.2556,34.2941,34.1939,34.2556,5900.0
2007-12-04 12:50:00,44.45,44.55,44.43,44.53,6200.0,34.2556,34.3327,34.2402,34.3172,6200.0
2007-12-04 12:55:00,44.52,44.64,44.52,44.58,5800.0,34.3095,34.402,34.3095,34.3558,5800.0
2007-12-04 13:00:00,44.61,44.65,44.58,44.62,3100.0,34.3789,34.4097,34.3558,34.3866,3100.0
2007-12-04 13:05:00,44.6,44.62,44.57,44.6,8900.0,34.3712,34.3866,34.3481,34.3712,8900.0
2007-12-04 13:10:00,44.6,44.61,44.57,44.57,3600.0,34.3712,34.3789,34.3481,34.3481,3600.0
2007-12-04 13:15:00,44.57,44.61,44.55,44.59,6600.0,34.3481,34.3789,34.3327,34.3635,6600.0
2007-12-04 13:20:00,44.57,44.57,44.49,44.51,8000.0,34.3481,34.3481,34.2864,34.3018,8000.0
2007-12-04 13:25:00,44.51,44.51,44.39,44.42,3000.0,34.3018,34.3018,34.2094,34.2325,3000.0
2007-12-04 13:30:00,44.41,44.43,44.39,44.39,2500.0,34.2248,34.2402,34.2094,34.2094,2500.0
2007-12-04 13:35:00,44.4,44.41,44.39,44.39,1500.0,34.2171,34.2248,34.2094,34.2094,1500.0
2007-12-04 13:40:00,44.41,44.52,44.38,44.52,13800.0,34.2248,34.3095,34.2016,34.3095,13800.0
2007-12-04 13:45:00,44.49,44.63,44.49,44.61,5600.0,34.2864,34.3943,34.2864,34.3789,5600.0
2007-12-04 13:50:00,44.66,44.76,44.62,44.7,17400.0,34.4174,34.4945,34.3866,34.4483,17400.0
2007-12-04 13:55:00,44.72,44.73,44.69,44.72,3800.0,34.4637,34.4714,34.4406,34.4637,3800.0
2007-12-04 14:00:00,44.69,44.74,44.6,44.63,10700.0,34.4406,34.4791,34.3712,34.3943,10700.0
2007-12-04 14:05:00,44.59,44.63,44.52,44.59,8900.0,34.3635,34.3943,34.3095,34.3635,8900.0
2007-12-04 14:10:00,44.59,44.62,44.54,44.55,9500.0,34.3635,34.3866,34.325,34.3327,9500.0
2007-12-04 14:15:00,44.56,44.73,44.49,44.69,23500.0,34.3404,34.4714,34.2864,34.4406,23500.0
2007-12-04 14:20:00,44.69,44.71,44.61,44.7,14700.0,34.4406,34.456,34.3789,34.4483,14700.0
2007-12-04 14:25:00,44.71,44.81,44.68,44.72,32500.0,34.456,34.533,34.4328,34.4637,32500.0
2007-12-04 14:30:00,44.7,44.76,44.7,44.71,18100.0,34.4483,34.4945,34.4483,34.456,18100.0
2007-12-04 14:35:00,44.71,44.76,44.7,44.72,5200.0,34.456,34.4945,34.4483,34.4637,5200.0
2007-12-04 14:40:00,44.72,44.75,44.62,44.7,14900.0,34.4637,34.4868,34.3866,34.4483,14900.0
2007-12-04 14:45:00,44.66,44.71,44.66,44.69,7200.0,34.4174,34.456,34.4174,34.4406,7200.0
2007-12-04 14:50:00,44.7,44.72,44.66,44.72,10400.0,34.4483,34.4637,34.4174,34.4637,10400.0
2007-12-04 14:55:00,44.72,44.75,44.63,44.63,16000.0,34.4637,34.4868,34.3943,34.3943,16000.0
2007-12-04 15:00:00,44.66,44.73,44.59,44.69,18400.0,34.4174,34.4714,34.3635,34.4406,18400.0
2007-12-04 15:05:00,44.69,44.81,44.62,44.74,28100.0,34.4406,34.533,34.3866,34.4791,28100.0
2007-12-04 15:10:00,44.73,44.74,44.69,44.73,8300.0,34.4714,34.4791,34.4406,34.4714,8300.0
2007-12-04 15:15:00,44.73,44.83,44.7,44.76,12200.0,34.4714,34.5484,34.4483,34.4945,12200.0
2007-12-04 15:20:00,44.73,44.84,44.73,44.8,8600.0,34.4714,34.5561,34.4714,34.5253,8600.0
2007-12-04 15:25:00,44.8,44.82,44.64,44.68,17300.0,34.5253,34.5407,34.402,34.4328,17300.0
2007-12-04 15:30:00,44.68,44.79,44.58,44.77,25400.0,34.4328,34.5176,34.3558,34.5022,25400.0
2007-12-04 15:35:00,44.76,44.83,44.69,44.74,45100.0,34.4945,34.5484,34.4406,34.4791,45100.0
2007-12-04 15:40:00,44.73,44.79,44.7,44.76,53400.0,34.4714,34.5176,34.4483,34.4945,53400.0
2007-12-04 15:45:00,44.78,44.83,44.74,44.82,38100.0,34.5099,34.5484,34.4791,34.5407,38100.0
2007-12-04 15:50:00,44.81,44.82,44.74,44.8,28000.0,34.533,34.5407,34.4791,34.5253,28000.0
2007-12-04 15:55:00,44.81,44.81,44.73,44.77,25100.0,34.533,34.533,34.4714,34.5022,25100.0
2007-12-05 09:30:00,45.22,45.22,44.73,44.9,13200.0,34.849,34.849,34.4714,34.6024,13200.0
2007-12-05 09:35:00,44.93,44.97,44.76,44.94,6900.0,34.6255,34.6563,34.4945,34.6332,6900.0
2007-12-05 09:40:00,44.97,45.24,44.81,44.81,9800.0,34.6563,34.8644,34.533,34.533,9800.0
2007-12-05 09:45:00,44.87,44.93,44.73,44.73,5800.0,34.5793,34.6255,34.4714,34.4714,5800.0
2007-12-05 09:50:00,44.72,45.1,44.72,44.9,11800.0,34.4637,34.7565,34.4637,34.6024,11800.0
2007-12-05 09:55:00,44.83,44.85,44.74,44.8,29000.0,34.5484,34.5639,34.4791,34.5253,29000.0
2007-12-05 10:00:00,44.8,44.85,44.59,44.59,72900.0,34.5253,34.5639,34.3635,34.3635,72900.0
2007-12-05 10:05:00,44.59,44.65,44.45,44.58,44600.0,34.3635,34.4097,34.2556,34.3558,44600.0
2007-12-05 10:10:00,44.53,44.65,44.51,44.58,32400.0,34.3172,34.4097,34.3018,34.3558,32400.0
2007-12-05 10:15:00,44.6,44.6,44.47,44.49,6000.0,34.3712,34.3712,34.271,34.2864,6000.0
2007-12-05 10:20:00,44.49,44.56,44.49,44.51,12800.0,34.2864,34.3404,34.2864,34.3018,12800.0
2007-12-05 10:25:00,44.5,44.53,44.45,44.5,27800.0,34.2941,34.3172,34.2556,34.2941,27800.0
2007-12-05 10:30:00,44.52,44.53,44.4,44.4,37600.0,34.3095,34.3172,34.2171,34.2171,37600.0
2007-12-05 10:35:00,44.42,44.46,44.41,44.46,10900.0,34.2325,34.2633,34.2248,34.2633,10900.0
2007-12-05 10:40:00,44.43,44.46,44.38,44.44,3600.0,34.2402,34.2633,34.2016,34.2479,3600.0
2007-12-05 10:45:00,44.44,44.6,44.42,44.57,21600.0,34.2479,34.3712,34.2325,34.3481,21600.0
2007-12-05 10:50:00,44.55,44.59,44.52,44.53,8000.0,34.3327,34.3635,34.3095,34.3172,8000.0
2007-12-05 10:55:00,44.52,44.53,44.48,44.48,18600.0,34.3095,34.3172,34.2787,34.2787,18600.0
2007-12-05 11:00:00,44.49,44.52,44.45,44.47,23400.0,34.2864,34.3095,34.2556,34.271,23400.0
2007-12-05 11:05:00,44.47,44.51,44.44,44.45,10200.0,34.271,34.3018,34.2479,34.2556,10200.0
2007-12-05 11:10:00,44.45,44.51,44.39,44.43,4900.0,34.2556,34.3018,34.2094,34.2402,4900.0
2007-12-05 11:15:00,44.43,44.45,44.39,44.39,18100.0,34.2402,34.2556,34.2094,34.2094,18100.0
2007-12-05 11:20:00,44.39,44.45,44.39,44.4,5200.0,34.2094,34.2556,34.2094,34.2171,5200.0
2007-12-05 11:25:00,44.41,44.47,44.39,44.47,5100.0,34.2248,34.271,34.2094,34.271,5100.0
2007-12-05 11:30:00,44.45,44.47,44.39,44.45,18600.0,34.2556,34.271,34.2094,34.2556,18600.0
2007-12-05 11:35:00,44.45,44.47,44.42,44.42,3200.0,34.2556,34.271,34.2325,34.2325,3200.0
2007-12-05 11:40:00,44.44,44.48,44.42,44.45,6300.0,34.2479,34.2787,34.2325,34.2556,6300.0
2007-12-05 11:45:00,44.48,44.48,44.43,44.47,7700.0,34.2787,34.2787,34.2402,34.271,7700.0
2007-12-05 11:50:00,44.47,44.49,44.45,44.48,3100.0,34.271,34.2864,34.2556,34.2787,3100.0
2007-12-05 11:55:00,44.47,44.48,44.43,44.45,5100.0,34.271,34.2787,34.2402,34.2556,5100.0
2007-12-05 12:00:00,44.45,44.48,44.42,44.43,6300.0,34.2556,34.2787,34.2325,34.2402,6300.0
2007-12-05 12:05:00,44.46,44.46,44.38,44.44,7600.0,34.2633,34.2633,34.2016,34.2479,7600.0
2007-12-05 12:10:00,44.43,44.45,44.29,44.33,5500.0,34.2402,34.2556,34.1323,34.1631,5500.0
2007-12-05 12:15:00,44.35,44.4,44.33,44.38,2500.0,34.1785,34.2171,34.1631,34.2016,2500.0
2007-12-05 12:20:00,44.39,44.4,44.29,44.37,8200.0,34.2094,34.2171,34.1323,34.1939,8200.0
2007-12-05 12:25:00,44.37,44.4,44.37,44.37,1500.0,34.1939,34.2171,34.1939,34.1939,1500.0
2007-12-05 12:30:00,44.39,44.41,44.38,44.41,1700.0,34.2094,34.2248,34.2016,34.2248,1700.0
2007-12-05 12:35:00,44.4,44.4,44.39,44.39,800.0,34.2171,34.2171,34.2094,34.2094,800.0
2007-12-05 12:40:00,44.4,44.42,44.38,44.4,2700.0,34.2171,34.2325,34.2016,34.2171,2700.0
2007-12-05 12:45:00,44.41,44.41,44.37,44.4,4200.0,34.2248,34.2248,34.1939,34.2171,4200.0
2007-12-05 12:50:00,44.4,44.42,44.3,44.3,5300.0,34.2171,34.2325,34.14,34.14,5300.0
2007-12-05 12:55:00,44.3,44.33,44.24,44.25,15700.0,34.14,34.1631,34.0938,34.1015,15700.0
2007-12-05 13:00:00,44.27,44.29,44.14,44.18,4600.0,34.1169,34.1323,34.0167,34.0475,4600.0
2007-12-05 13:05:00,44.19,44.21,44.13,44.13,3900.0,34.0552,34.0706,34.009,34.009,3900.0
2007-12-05 13:10:00,44.12,44.16,44.07,44.16,4100.0,34.0013,34.0321,33.9627,34.0321,4100.0
2007-12-05 13:15:00,44.15,44.23,44.14,44.19,2900.0,34.0244,34.0861,34.0167,34.0552,2900.0
2007-12-05 13:20:00,44.18,44.18,44.11,44.11,2800.0,34.0475,34.0475,33.9936,33.9936,2800.0
2007-12-05 13:25:00,44.1,44.14,44.06,44.06,4500.0,33.9859,34.0167,33.955,33.955,4500.0
2007-12-05 13:30:00,44.08,44.17,44.06,44.14,6300.0,33.9705,34.0398,33.955,34.0167,6300.0
2007-12-05 13:35:00,44.14,44.15,44.0,44.12,11100.0,34.0167,34.0244,33.9088,34.0013,11100.0
2007-12-05 13:40:00,44.12,44.12,43.96,44.04,10800.0,34.0013,34.0013,33.878,33.9396,10800.0
2007-12-05 13:45:00,44.01,44.04,43.96,44.0,4600.0,33.9165,33.9396,33.878,33.9088,4600.0
2007-12-05 13:50:00,44.0,44.07,44.0,44.07,6600.0,33.9088,33.9627,33.9088,33.9627,6600.0
2007-12-05 13:55:00,44.06,44.07,43.96,43.98,15000.0,33.955,33.9627,33.878,33.8934,15000.0
2007-12-05 14:00:00,43.99,44.04,43.97,44.04,17600.0,33.9011,33.9396,33.8857,33.9396,17600.0
2007-12-05 14:05:00,44.05,44.06,43.97,44.05,9600.0,33.9473,33.955,33.8857,33.9473,9600.0
2007-12-05 14:10:00,44.07,44.08,43.96,43.99,11500.0,33.9627,33.9705,33.878,33.9011,11500.0
2007-12-05 14:15:00,43.98,44.01,43.92,43.95,16100.0,33.8934,33.9165,33.8471,33.8703,16100.0
2007-12-05 14:20:00,43.96,43.96,43.77,43.8,20000.0,33.878,33.878,33.7315,33.7547,20000.0
2007-12-05 14:25:00,43.81,43.89,43.73,43.8,21500.0,33.7624,33.824,33.7007,33.7547,21500.0
2007-12-05 14:30:00,43.78,43.82,43.75,43.75,24900.0,33.7393,33.7701,33.7161,33.7161,24900.0
2007-12-05 14:35:00,43.76,43.78,43.7,43.75,9400.0,33.7238,33.7393,33.6776,33.7161,9400.0
2007-12-05 14:40:00,43.78,43.88,43.73,43.8,7400.0,33.7393,33.8163,33.7007,33.7547,7400.0
2007-12-05 14:45:00,43.78,43.88,43.78,43.87,19900.0,33.7393,33.8163,33.7393,33.8086,19900.0
2007-12-05 14:50:00,43.85,43.87,43.66,43.7,9800.0,33.7932,33.8086,33.6468,33.6776,9800.0
2007-12-05 14:55:00,43.65,43.77,43.65,43.75,6100.0,33.6391,33.7315,33.6391,33.7161,6100.0
2007-12-05 15:00:00,43.75,43.79,43.69,43.74,13300.0,33.7161,33.747,33.6699,33.7084,13300.0
2007-12-05 15:05:00,43.69,43.74,43.62,43.66,23400.0,33.6699,33.7084,33.616,33.6468,23400.0
2007-12-05 15:10:00,43.66,43.73,43.63,43.7,13700.0,33.6468,33.7007,33.6237,33.6776,13700.0
2007-12-05 15:15:00,43.68,43.7,43.58,43.7,9400.0,33.6622,33.6776,33.5851,33.6776,9400.0
2007-12-05 15:20:00,43.71,43.72,43.48,43.55,28200.0,33.6853,33.693,33.5081,33.562,28200.0
2007-12-05 15:25:00,43.56,43.76,43.56,43.65,37700.0,33.5697,33.7238,33.5697,33.6391,37700.0
2007-12-05 15:30:00,43.64,43.64,43.35,43.35,62400.0,33.6314,33.6314,33.4079,33.4079,62400.0
2007-12-05 15:35:00,43.34,43.35,43.11,43.16,108700.0,33.4002,33.4079,33.2229,33.2614,108700.0
2007-12-05 15:40:00,43.16,43.56,43.1,43.51,59600.0,33.2614,33.5697,33.2152,33.5312,59600.0
2007-12-05 15:45:00,43.51,43.61,43.51,43.56,66100.0,33.5312,33.6082,33.5312,33.5697,66100.0
2007-12-05 15:50:00,43.56,43.65,43.55,43.61,22200.0,33.5697,33.6391,33.562,33.6082,22200.0
2007-12-05 15:55:00,43.61,43.83,43.6,43.72,52400.0,33.6082,33.7778,33.6005,33.693,52400.0
2007-12-06 09:30:00,43.54,43.72,43.37,43.72,4800.0,33.5543,33.693,33.4233,33.693,4800.0
2007-12-06 09:35:00,43.72,43.86,43.7,43.85,8400.0,33.693,33.8009,33.6776,33.7932,8400.0
2007-12-06 09:40:00,43.86,44.04,43.86,43.96,7500.0,33.8009,33.9396,33.8009,33.878,7500.0
2007-12-06 09:45:00,43.95,44.03,43.91,44.01,6100.0,33.8703,33.9319,33.8394,33.9165,6100.0
2007-12-06 09:50:00,44.03,44.23,43.86,43.9,13300.0,33.9319,34.0861,33.8009,33.8317,13300.0
2007-12-06 09:55:00,43.9,44.02,43.81,44.0,21400.0,33.8317,33.9242,33.7624,33.9088,21400.0
2007-12-06 10:00:00,44.03,44.14,43.93,44.14,9800.0,33.9319,34.0167,33.8549,34.0167,9800.0
2007-12-06 10:05:00,44.1,44.2,44.09,44.2,11000.0,33.9859,34.0629,33.9782,34.0629,11000.0
2007-12-06 10:10:00,44.2,44.32,44.17,44.2,10400.0,34.0629,34.1554,34.0398,34.0629,10400.0
2007-12-06 10:15:00,44.2,44.31,44.2,44.27,15300.0,34.0629,34.1477,34.0629,34.1169,15300.0
2007-12-06 10:20:00,44.27,44.34,44.11,44.14,10200.0,34.1169,34.1708,33.9936,34.0167,10200.0
2007-12-06 10:25:00,44.15,44.2,44.15,44.16,28700.0,34.0244,34.0629,34.0244,34.0321,28700.0
2007-12-06 10:30:00,44.18,44.27,44.18,44.27,30100.0,34.0475,34.1169,34.0475,34.1169,30100.0
2007-12-06 10:35:00,44.26,44.27,44.09,44.13,31900.0,34.1092,34.1169,33.9782,34.009,31900.0
2007-12-06 10:40:00,44.14,44.18,44.03,44.09,6700.0,34.0167,34.0475,33.9319,33.9782,6700.0
2007-12-06 10:45:00,44.09,44.16,44.08,44.16,4000.0,33.9782,34.0321,33.9705,34.0321,4000.0
2007-12-06 10:50:00,44.14,44.21,44.14,44.17,5400.0,34.0167,34.0706,34.0167,34.0398,5400.0
2007-12-06 10:55:00,44.16,44.16,43.99,43.99,9500.0,34.0321,34.0321,33.9011,33.9011,9500.0
2007-12-06 11:00:00,44.01,44.01,43.7,43.7,20500.0,33.9165,33.9165,33.6776,33.6776,20500.0
2007-12-06 11:05:00,43.67,43.85,43.67,43.83,16100.0,33.6545,33.7932,33.6545,33.7778,16100.0
2007-12-06 11:10:00,43.85,44.0,43.85,43.98,6700.0,33.7932,33.9088,33.7932,33.8934,6700.0
2007-12-06 11:15:00,43.98,44.0,43.88,43.9,7800.0,33.8934,33.9088,33.8163,33.8317,7800.0
2007-12-06 11:20:00,43.9,43.92,43.88,43.91,9400.0,33.8317,33.8471,33.8163,33.8394,9400.0
2007-12-06 11:25:00,43.93,43.93,43.85,43.85,5800.0,33.8549,33.8549,33.7932,33.7932,5800.0
2007-12-06 11:30:00,43.84,43.88,43.81,43.81,7300.0,33.7855,33.8163,33.7624,33.7624,7300.0
2007-12-06 11:35:00,43.81,43.84,43.71,43.72,3200.0,33.7624,33.7855,33.6853,33.693,3200.0
2007-12-06 11:40:00,43.73,43.85,43.72,43.8,5100.0,33.7007,33.7932,33.693,33.7547,5100.0
2007-12-06 11:45:00,43.79,43.82,43.71,43.71,3900.0,33.747,33.7701,33.6853,33.6853,3900.0
2007-12-06 11:50:00,43.7,43.71,43.67,43.69,5900.0,33.6776,33.6853,33.6545,33.6699,5900.0
2007-12-06 11:55:00,43.71,43.71,43.68,43.7,8900.0,33.6853,33.6853,33.6622,33.6776,8900.0
2007-12-06 12:00:00,43.7,43.71,43.53,43.61,24500.0,33.6776,33.6853,33.5466,33.6082,24500.0
2007-12-06 12:05:00,43.59,43.64,43.47,43.57,18200.0,33.5928,33.6314,33.5004,33.5774,18200.0
2007-12-06 12:10:00,43.58,43.61,43.49,43.5,18000.0,33.5851,33.6082,33.5158,33.5235,18000.0
2007-12-06 12:15:00,43.5,43.6,43.46,43.55,23600.0,33.5235,33.6005,33.4926,33.562,23600.0
2007-12-06 12:20:00,43.55,43.56,43.5,43.51,5800.0,33.562,33.5697,33.5235,33.5312,5800.0
2007-12-06 12:25:00,43.52,43.52,43.4,43.49,8400.0,33.5389,33.5389,33.4464,33.5158,8400.0
2007-12-06 12:30:00,43.5,43.55,43.5,43.55,8100.0,33.5235,33.562,33.5235,33.562,8100.0
2007-12-06 12:35:00,43.56,43.59,43.41,43.52,14000.0,33.5697,33.5928,33.4541,33.5389,14000.0
2007-12-06 12:40:00,43.52,43.56,43.36,43.41,8100.0,33.5389,33.5697,33.4156,33.4541,8100.0
2007-12-06 12:45:00,43.37,43.52,43.37,43.46,11800.0,33.4233,33.5389,33.4233,33.4926,11800.0
2007-12-06 12:50:00,43.43,43.45,43.39,43.43,7200.0,33.4695,33.4849,33.4387,33.4695,7200.0
2007-12-06 12:55:00,43.46,43.47,43.42,43.42,7000.0,33.4926,33.5004,33.4618,33.4618,7000.0
2007-12-06 13:00:00,43.43,43.5,43.43,43.46,8100.0,33.4695,33.5235,33.4695,33.4926,8100.0
2007-12-06 13:05:00,43.5,43.51,43.49,43.5,6800.0,33.5235,33.5312,33.5158,33.5235,6800.0
2007-12-06 13:10:00,43.5,43.51,43.36,43.41,28800.0,33.5235,33.5312,33.4156,33.4541,28800.0
2007-12-06 13:15:00,43.41,43.46,43.4,43.42,9600.0,33.4541,33.4926,33.4464,33.4618,9600.0
2007-12-06 13:20:00,43.43,43.5,43.31,43.37,16400.0,33.4695,33.5235,33.377,33.4233,16400.0
2007-12-06 13:25:00,43.38,43.44,43.34,43.38,15800.0,33.431,33.4772,33.4002,33.431,15800.0
2007-12-06 13:30:00,43.39,43.44,43.33,43.37,14400.0,33.4387,33.4772,33.3925,33.4233,14400.0
2007-12-06 13:35:00,43.38,43.46,43.36,43.46,11700.0,33.431,33.4926,33.4156,33.4926,11700.0
2007-12-06 13:40:00,43.45,43.55,43.42,43.5,8000.0,33.4849,33.562,33.4618,33.5235,8000.0
2007-12-06 13:45:00,43.47,43.49,43.34,43.49,12400.0,33.5004,33.5158,33.4002,33.5158,12400.0
2007-12-06 13:50:00,43.49,43.49,43.28,43.42,28600.0,33.5158,33.5158,33.3539,33.4618,28600.0
2007-12-06 13:55:00,43.4,43.42,43.24,43.33,12600.0,33.4464,33.4618,33.3231,33.3925,12600.0
2007-12-06 14:00:00,43.35,43.41,43.35,43.41,4800.0,33.4079,33.4541,33.4079,33.4541,4800.0
2007-12-06 14:05:00,43.4,43.49,43.38,43.47,11600.0,33.4464,33.5158,33.431,33.5004,11600.0
2007-12-06 14:10:00,43.46,43.5,43.38,43.44,14000.0,33.4926,33.5235,33.431,33.4772,14000.0
2007-12-06 14:15:00,43.43,43.5,43.42,43.48,12700.0,33.4695,33.5235,33.4618,33.5081,12700.0
2007-12-06 14:20:00,43.5,43.53,43.46,43.47,7400.0,33.5235,33.5466,33.4926,33.5004,7400.0
2007-12-06 14:25:00,43.46,43.52,43.41,43.49,11700.0,33.4926,33.5389,33.4541,33.5158,11700.0
2007-12-06 14:30:00,43.51,43.54,43.47,43.48,12100.0,33.5312,33.5543,33.5004,33.5081,12100.0
2007-12-06 14:35:00,43.48,43.48,43.38,43.42,17600.0,33.5081,33.5081,33.431,33.4618,17600.0
2007-12-06 14:40:00,43.41,43.51,43.41,43.51,13200.0,33.4541,33.5312,33.4541,33.5312,13200.0
2007-12-06 14:45:00,43.52,43.54,43.41,43.47,12800.0,33.5389,33.5543,33.4541,33.5004,12800.0
2007-12-06 14:50:00,43.49,43.53,43.45,43.49,8700.0,33.5158,33.5466,33.4849,33.5158,8700.0
2007-12-06 14:55:00,43.47,43.52,43.47,43.5,4300.0,33.5004,33.5389,33.5004,33.5235,4300.0
2007-12-06 15:00:00,43.49,43.59,43.48,43.56,16700.0,33.5158,33.5928,33.5081,33.5697,16700.0
2007-12-06 15:05:00,43.55,43.55,43.39,43.53,27000.0,33.562,33.562,33.4387,33.5466,27000.0
2007-12-06 15:10:00,43.54,43.56,43.44,43.47,11300.0,33.5543,33.5697,33.4772,33.5004,11300.0
2007-12-06 15:15:00,43.48,43.51,43.4,43.44,10400.0,33.5081,33.5312,33.4464,33.4772,10400.0
2007-12-06 15:20:00,43.44,43.64,43.44,43.64,13500.0,33.4772,33.6314,33.4772,33.6314,13500.0
2007-12-06 15:25:00,43.64,43.84,43.63,43.81,26400.0,33.6314,33.7855,33.6237,33.7624,26400.0
2007-12-06 15:30:00,43.8,43.82,43.64,43.65,25900.0,33.7547,33.7701,33.6314,33.6391,25900.0
2007-12-06 15:35:00,43.66,43.79,43.64,43.65,24900.0,33.6468,33.747,33.6314,33.6391,24900.0
2007-12-06 15:40:00,43.66,43.86,43.64,43.82,16000.0,33.6468,33.8009,33.6314,33.7701,16000.0
2007-12-06 15:45:00,43.82,43.88,43.78,43.86,8300.0,33.7701,33.8163,33.7393,33.8009,8300.0
2007-12-06 15:50:00,43.87,43.88,43.68,43.88,48400.0,33.8086,33.8163,33.6622,33.8163,48400.0
2007-12-06 15:55:00,43.85,43.89,43.72,43.89,34700.0,33.7932,33.824,33.693,33.824,34700.0
2007-12-07 09:30:00,44.07,44.3,44.07,44.21,4200.0,33.9627,34.14,33.9627,34.0706,4200.0
2007-12-07 09:35:00,44.24,44.26,44.15,44.22,3600.0,34.0938,34.1092,34.0244,34.0783,3600.0
2007-12-07 09:40:00,44.2,44.27,44.17,44.27,1000.0,34.0629,34.1169,34.0398,34.1169,1000.0
2007-12-07 09:45:00,44.31,44.35,43.97,43.97,9000.0,34.1477,34.1785,33.8857,33.8857,9000.0
2007-12-07 09:50:00,43.95,43.99,43.78,43.89,7300.0,33.8703,33.9011,33.7393,33.824,7300.0
2007-12-07 09:55:00,43.95,43.96,43.6,43.75,9100.0,33.8703,33.878,33.6005,33.7161,9100.0
2007-12-07 10:00:00,43.84,43.87,43.73,43.79,14500.0,33.7855,33.8086,33.7007,33.747,14500.0
2007-12-07 10:05:00,43.77,43.84,43.52,43.69,8400.0,33.7315,33.7855,33.5389,33.6699,8400.0
2007-12-07 10:10:00,43.7,43.98,43.7,43.98,13000.0,33.6776,33.8934,33.6776,33.8934,13000.0
2007-12-07 10:15:00,43.98,44.06,43.98,44.06,1700.0,33.8934,33.955,33.8934,33.955,1700.0
2007-12-07 10:20:00,44.05,44.07,44.02,44.02,1600.0,33.9473,33.9627,33.9242,33.9242,1600.0
2007-12-07 10:25:00,44.02,44.08,44.01,44.03,3100.0,33.9242,33.9705,33.9165,33.9319,3100.0
2007-12-07 10:30:00,44.06,44.06,43.96,43.96,6500.0,33.955,33.955,33.878,33.878,6500.0
2007-12-07 10:35:00,43.93,43.93,43.73,43.85,16400.0,33.8549,33.8549,33.7007,33.7932,16400.0
2007-12-07 10:40:00,43.84,43.9,43.74,43.8,10100.0,33.7855,33.8317,33.7084,33.7547,10100.0
2007-12-07 10:45:00,43.76,43.83,43.64,43.64,6500.0,33.7238,33.7778,33.6314,33.6314,6500.0
2007-12-07 10:50:00,43.63,43.83,43.63,43.71,10700.0,33.6237,33.7778,33.6237,33.6853,10700.0
2007-12-07 10:55:00,43.77,43.77,43.55,43.63,10600.0,33.7315,33.7315,33.562,33.6237,10600.0
2007-12-07 11:00:00,43.66,43.92,43.66,43.91,15400.0,33.6468,33.8471,33.6468,33.8394,15400.0
2007-12-07 11:05:00,43.93,44.07,43.9,44.04,10000.0,33.8549,33.9627,33.8317,33.9396,10000.0
2007-12-07 11:10:00,44.03,44.09,43.93,43.93,6600.0,33.9319,33.9782,33.8549,33.8549,6600.0
2007-12-07 11:15:00,43.94,44.11,43.94,44.07,8400.0,33.8626,33.9936,33.8626,33.9627,8400.0
2007-12-07 11:20:00,44.05,44.1,44.0,44.1,3300.0,33.9473,33.9859,33.9088,33.9859,3300.0
2007-12-07 11:25:00,44.12,44.31,44.12,44.25,11200.0,34.0013,34.1477,34.0013,34.1015,11200.0
2007-12-07 11:30:00,44.25,44.36,44.24,44.29,10500.0,34.1015,34.1862,34.0938,34.1323,10500.0
2007-12-07 11:35:00,44.34,44.35,44.28,44.3,3400.0,34.1708,34.1785,34.1246,34.14,3400.0
2007-12-07 11:40:00,44.3,44.35,44.3,44.35,1900.0,34.14,34.1785,34.14,34.1785,1900.0
2007-12-07 11:45:00,44.35,44.38,44.32,44.32,1600.0,34.1785,34.2016,34.1554,34.1554,1600.0
2007-12-07 11:50:00,44.35,44.35,44.27,44.28,2700.0,34.1785,34.1785,34.1169,34.1246,2700.0
2007-12-07 11:55:00,44.29,44.32,44.25,44.25,6100.0,34.1323,34.1554,34.1015,34.1015,6100.0
2007-12-07 12:00:00,44.27,44.31,44.25,44.25,3100.0,34.1169,34.1477,34.1015,34.1015,3100.0
2007-12-07 12:05:00,44.25,44.27,44.25,44.25,5400.0,34.1015,34.1169,34.1015,34.1015,5400.0
2007-12-07 12:10:00,44.28,44.28,44.13,44.22,24900.0,34.1246,34.1246,34.009,34.0783,24900.0
2007-12-07 12:15:00,44.25,44.26,44.23,44.23,1400.0,34.1015,34.1092,34.0861,34.0861,1400.0
2007-12-07 12:20:00,44.27,44.27,44.18,44.24,4000.0,34.1169,34.1169,34.0475,34.0938,4000.0
2007-12-07 12:25:00,44.16,44.16,44.12,44.12,600.0,34.0321,34.0321,34.0013,34.0013,600.0
2007-12-07 12:30:00,44.14,44.15,44.12,44.12,800.0,34.0167,34.0244,34.0013,34.0013,800.0
2007-12-07 12:35:00,44.15,44.15,44.08,44.08,4700.0,34.0244,34.0244,33.9705,33.9705,4700.0
2007-12-07 12:40:00,44.09,44.12,44.08,44.08,1100.0,33.9782,34.0013,33.9705,33.9705,1100.0
2007-12-07 12:45:00,44.11,44.12,44.1,44.12,400.0,33.9936,34.0013,33.9859,34.0013,400.0
2007-12-07 12:50:00,44.11,44.12,44.08,44.12,1300.0,33.9936,34.0013,33.9705,34.0013,1300.0
2007-12-07 12:55:00,44.1,44.11,44.02,44.04,2500.0,33.9859,33.9936,33.9242,33.9396,2500.0
2007-12-07 13:00:00,44.04,44.04,43.91,43.92,17700.0,33.9396,33.9396,33.8394,33.8471,17700.0
2007-12-07 13:05:00,43.91,43.95,43.81,43.92,5800.0,33.8394,33.8703,33.7624,33.8471,5800.0
2007-12-07 13:10:00,43.88,44.07,43.88,44.04,3100.0,33.8163,33.9627,33.8163,33.9396,3100.0
2007-12-07 13:15:00,44.0,44.0,43.95,43.99,2100.0,33.9088,33.9088,33.8703,33.9011,2100.0
2007-12-07 13:20:00,43.98,44.08,43.98,44.04,4800.0,33.8934,33.9705,33.8934,33.9396,4800.0
2007-12-07 13:25:00,44.03,44.03,43.9,43.94,2400.0,33.9319,33.9319,33.8317,33.8626,2400.0
2007-12-07 13:30:00,43.97,44.07,43.97,44.02,2400.0,33.8857,33.9627,33.8857,33.9242,2400.0
2007-12-07 13:35:00,44.02,44.06,44.01,44.06,1200.0,33.9242,33.955,33.9165,33.955,1200.0
2007-12-07 13:40:00,44.07,44.17,44.03,44.1,4100.0,33.9627,34.0398,33.9319,33.9859,4100.0
2007-12-07 13:45:00,44.09,44.1,44.04,44.05,5600.0,33.9782,33.9859,33.9396,33.9473,5600.0
2007-12-07 13:50:00,44.07,44.1,44.07,44.1,300.0,33.9627,33.9859,33.9627,33.9859,300.0
2007-12-07 13:55:00,44.09,44.13,44.08,44.09,1100.0,33.9782,34.009,33.9705,33.9782,1100.0
2007-12-07 14:00:00,44.08,44.13,44.08,44.09,1300.0,33.9705,34.009,33.9705,33.9782,1300.0
2007-12-07 14:05:00,44.11,44.14,44.06,44.14,5600.0,33.9936,34.0167,33.955,34.0167,5600.0
2007-12-07 14:10:00,44.16,44.23,44.1,44.1,3700.0,34.0321,34.0861,33.9859,33.9859,3700.0
2007-12-07 14:15:00,44.06,44.16,44.06,44.1,7300.0,33.955,34.0321,33.955,33.9859,7300.0
2007-12-07 14:20:00,44.1,44.12,44.09,44.09,800.0,33.9859,34.0013,33.9782,33.9782,800.0
2007-12-07 14:25:00,44.12,44.19,44.12,44.15,1000.0,34.0013,34.0552,34.0013,34.0244,1000.0
2007-12-07 14:30:00,44.16,44.26,44.14,44.15,5900.0,34.0321,34.1092,34.0167,34.0244,5900.0
2007-12-07 14:35:00,44.16,44.22,44.16,44.2,1700.0,34.0321,34.0783,34.0321,34.0629,1700.0
2007-12-07 14:40:00,44.2,44.2,44.11,44.15,8300.0,34.0629,34.0629,33.9936,34.0244,8300.0
2007-12-07 14:45:00,44.17,44.23,44.14,44.16,2500.0,34.0398,34.0861,34.0167,34.0321,2500.0
2007-12-07 14:50:00,44.14,44.14,44.14,44.14,300.0,34.0167,34.0167,34.0167,34.0167,300.0
2007-12-07 14:55:00,44.21,44.25,44.17,44.25,700.0,34.0706,34.1015,34.0398,34.1015,700.0
2007-12-07 15:00:00,44.22,44.28,44.2,44.22,8800.0,34.0783,34.1246,34.0629,34.0783,8800.0
2007-12-07 15:05:00,44.22,44.4,44.21,44.25,18600.0,34.0783,34.2171,34.0706,34.1015,18600.0
2007-12-07 15:10:00,44.23,44.38,44.23,44.31,6100.0,34.0861,34.2016,34.0861,34.1477,6100.0
2007-12-07 15:15:00,44.27,44.41,44.22,44.22,17100.0,34.1169,34.2248,34.0783,34.0783,17100.0
2007-12-07 15:20:00,44.23,44.3,44.14,44.26,13600.0,34.0861,34.14,34.0167,34.1092,13600.0
2007-12-07 15:25:00,44.25,44.27,44.13,44.16,16100.0,34.1015,34.1169,34.009,34.0321,16100.0
2007-12-07 15:30:00,44.16,44.16,44.08,44.13,4900.0,34.0321,34.0321,33.9705,34.009,4900.0
2007-12-07 15:35:00,44.12,44.2,44.12,44.15,6200.0,34.0013,34.0629,34.0013,34.0244,6200.0
2007-12-07 15:40:00,44.15,44.16,44.1,44.12,4200.0,34.0244,34.0321,33.9859,34.0013,4200.0
2007-12-07 15:45:00,44.12,44.12,44.0,44.01,11600.0,34.0013,34.0013,33.9088,33.9165,11600.0
2007-12-07 15:50:00,44.01,44.02,43.88,43.97,31000.0,33.9165,33.9242,33.8163,33.8857,31000.0
2007-12-07 15:55:00,43.98,44.11,43.84,44.03,45600.0,33.8934,33.9936,33.7855,33.9319,45600.0
2007-12-10 09:30:00,44.31,44.31,43.8,43.94,6500.0,34.1477,34.1477,33.7547,33.8626,6500.0
2007-12-10 09:35:00,43.9,43.9,43.61,43.62,12800.0,33.8317,33.8317,33.6082,33.616,12800.0
2007-12-10 09:40:00,43.59,43.65,43.44,43.46,22500.0,33.5928,33.6391,33.4772,33.4926,22500.0
2007-12-10 09:45:00,43.49,43.49,43.15,43.27,18700.0,33.5158,33.5158,33.2537,33.3462,18700.0
2007-12-10 09:50:00,43.27,43.47,43.19,43.39,26300.0,33.3462,33.5004,33.2846,33.4387,26300.0
2007-12-10 09:55:00,43.36,43.6,43.36,43.53,25400.0,33.4156,33.6005,33.4156,33.5466,25400.0
2007-12-10 10:00:00,43.52,43.75,43.48,43.66,14900.0,33.5389,33.7161,33.5081,33.6468,14900.0
2007-12-10 10:05:00,43.65,43.99,43.65,43.97,18700.0,33.6391,33.9011,33.6391,33.8857,18700.0
2007-12-10 10:10:00,43.97,44.07,43.91,44.02,17000.0,33.8857,33.9627,33.8394,33.9242,17000.0
2007-12-10 10:15:00,44.04,44.19,44.03,44.1,15300.0,33.9396,34.0552,33.9319,33.9859,15300.0
2007-12-10 10:20:00,44.11,44.44,43.99,44.25,20000.0,33.9936,34.2479,33.9011,34.1015,20000.0
2007-12-10 10:25:00,44.3,44.3,44.22,44.23,5000.0,34.14,34.14,34.0783,34.0861,5000.0
2007-12-10 10:30:00,44.19,44.51,44.16,44.41,14900.0,34.0552,34.3018,34.0321,34.2248,14900.0
2007-12-10 10:35:00,44.32,44.69,44.29,44.52,17600.0,34.1554,34.4406,34.1323,34.3095,17600.0
2007-12-10 10:40:00,44.54,44.64,44.36,44.36,12300.0,34.325,34.402,34.1862,34.1862,12300.0
2007-12-10 10:45:00,44.35,44.35,44.23,44.23,2300.0,34.1785,34.1785,34.0861,34.0861,2300.0
2007-12-10 10:50:00,44.21,44.21,44.15,44.15,1500.0,34.0706,34.0706,34.0244,34.0244,1500.0
2007-12-10 10:55:00,44.17,44.17,44.07,44.09,6500.0,34.0398,34.0398,33.9627,33.9782,6500.0
2007-12-10 11:00:00,44.11,44.15,44.07,44.1,2600.0,33.9936,34.0244,33.9627,33.9859,2600.0
2007-12-10 11:05:00,44.1,44.1,43.95,43.96,2000.0,33.9859,33.9859,33.8703,33.878,2000.0
2007-12-10 11:10:00,43.99,43.99,43.92,43.93,1300.0,33.9011,33.9011,33.8471,33.8549,1300.0
2007-12-10 11:15:00,43.93,43.94,43.88,43.94,1900.0,33.8549,33.8626,33.8163,33.8626,1900.0
2007-12-10 11:20:00,43.89,43.91,43.86,43.88,1700.0,33.824,33.8394,33.8009,33.8163,1700.0
2007-12-10 11:25:00,43.87,43.88,43.86,43.88,4100.0,33.8086,33.8163,33.8009,33.8163,4100.0
2007-12-10 11:30:00,43.88,43.88,43.75,43.84,8500.0,33.8163,33.8163,33.7161,33.7855,8500.0
2007-12-10 11:35:00,43.85,44.15,43.84,44.07,23900.0,33.7932,34.0244,33.7855,33.9627,23900.0
2007-12-10 11:40:00,44.06,44.1,43.99,44.01,3000.0,33.955,33.9859,33.9011,33.9165,3000.0
2007-12-10 11:45:00,44.01,44.06,43.95,44.06,6000.0,33.9165,33.955,33.8703,33.955,6000.0
2007-12-10 11:50:00,44.05,44.07,43.87,43.88,15400.0,33.9473,33.9627,33.8086,33.8163,15400.0
2007-12-10 11:55:00,43.88,43.93,43.77,43.78,7400.0,33.8163,33.8549,33.7315,33.7393,7400.0
2007-12-10 12:00:00,43.8,43.88,43.78,43.85,8200.0,33.7547,33.8163,33.7393,33.7932,8200.0
2007-12-10 12:05:00,43.81,43.86,43.8,43.84,4400.0,33.7624,33.8009,33.7547,33.7855,4400.0
2007-12-10 12:10:00,43.82,43.82,43.81,43.82,1300.0,33.7701,33.7701,33.7624,33.7701,1300.0
2007-12-10 12:15:00,43.84,43.96,43.83,43.96,6400.0,33.7855,33.878,33.7778,33.878,6400.0
2007-12-10 12:20:00,43.95,43.97,43.92,43.97,1100.0,33.8703,33.8857,33.8471,33.8857,1100.0
2007-12-10 12:25:00,43.97,43.99,43.95,43.96,6100.0,33.8857,33.9011,33.8703,33.878,6100.0
2007-12-10 12:30:00,43.94,44.01,43.93,43.94,4800.0,33.8626,33.9165,33.8549,33.8626,4800.0
2007-12-10 12:35:00,43.9,44.08,43.9,44.03,12000.0,33.8317,33.9705,33.8317,33.9319,12000.0
2007-12-10 12:40:00,44.03,44.09,44.02,44.06,14400.0,33.9319,33.9782,33.9242,33.955,14400.0
2007-12-10 12:45:00,44.06,44.08,44.01,44.01,8300.0,33.955,33.9705,33.9165,33.9165,8300.0
2007-12-10 12:50:00,43.99,44.05,43.99,44.05,2600.0,33.9011,33.9473,33.9011,33.9473,2600.0
2007-12-10 12:55:00,44.02,44.05,44.0,44.01,3200.0,33.9242,33.9473,33.9088,33.9165,3200.0
2007-12-10 13:00:00,43.99,44.03,43.93,43.93,2300.0,33.9011,33.9319,33.8549,33.8549,2300.0
2007-12-10 13:05:00,43.95,43.96,43.93,43.96,2200.0,33.8703,33.878,33.8549,33.878,2200.0
2007-12-10 13:10:00,43.97,43.99,43.9,43.96,4800.0,33.8857,33.9011,33.8317,33.878,4800.0
2007-12-10 13:15:00,43.96,44.03,43.95,44.03,2200.0,33.878,33.9319,33.8703,33.9319,2200.0
2007-12-10 13:20:00,44.04,44.11,44.04,44.11,1400.0,33.9396,33.9936,33.9396,33.9936,1400.0
2007-12-10 13:25:00,44.12,44.12,44.01,44.02,3500.0,34.0013,34.0013,33.9165,33.9242,3500.0
2007-12-10 13:30:00,44.01,44.01,43.95,43.97,2500.0,33.9165,33.9165,33.8703,33.8857,2500.0
2007-12-10 13:35:00,43.95,43.97,43.92,43.97,2700.0,33.8703,33.8857,33.8471,33.8857,2700.0
2007-12-10 13:40:00,43.98,44.04,43.95,44.01,2900.0,33.8934,33.9396,33.8703,33.9165,2900.0
2007-12-10 13:45:00,44.02,44.1,43.97,44.05,17200.0,33.9242,33.9859,33.8857,33.9473,17200.0
2007-12-10 13:50:00,44.1,44.11,43.96,43.96,9100.0,33.9859,33.9936,33.878,33.878,9100.0
2007-12-10 13:55:00,43.96,44.0,43.85,43.86,3400.0,33.878,33.9088,33.7932,33.8009,3400.0
2007-12-10 14:00:00,43.87,43.94,43.86,43.92,1300.0,33.8086,33.8626,33.8009,33.8471,1300.0
2007-12-10 14:05:00,43.92,43.95,43.89,43.95,6000.0,33.8471,33.8703,33.824,33.8703,6000.0
2007-12-10 14:10:00,43.95,43.95,43.76,43.8,8100.0,33.8703,33.8703,33.7238,33.7547,8100.0
2007-12-10 14:15:00,43.8,43.9,43.79,43.86,3600.0,33.7547,33.8317,33.747,33.8009,3600.0
2007-12-10 14:20:00,43.87,43.97,43.8,43.95,5600.0,33.8086,33.8857,33.7547,33.8703,5600.0
2007-12-10 14:25:00,43.96,43.96,43.9,43.9,3900.0,33.878,33.878,33.8317,33.8317,3900.0
2007-12-10 14:30:00,43.91,43.99,43.91,43.96,1600.0,33.8394,33.9011,33.8394,33.878,1600.0
2007-12-10 14:35:00,43.99,44.0,43.94,43.96,3300.0,33.9011,33.9088,33.8626,33.878,3300.0
2007-12-10 14:40:00,43.96,43.97,43.93,43.95,3200.0,33.878,33.8857,33.8549,33.8703,3200.0
2007-12-10 14:45:00,43.95,44.01,43.94,43.95,6500.0,33.8703,33.9165,33.8626,33.8703,6500.0
2007-12-10 14:50:00,43.92,43.98,43.9,43.9,5600.0,33.8471,33.8934,33.8317,33.8317,5600.0
2007-12-10 14:55:00,43.88,43.99,43.82,43.99,9100.0,33.8163,33.9011,33.7701,33.9011,9100.0
2007-12-10 15:00:00,43.98,44.03,43.95,43.96,6300.0,33.8934,33.9319,33.8703,33.878,6300.0
2007-12-10 15:05:00,43.98,44.04,43.93,43.98,7100.0,33.8934,33.9396,33.8549,33.8934,7100.0
2007-12-10 15:10:00,43.96,44.02,43.94,43.98,4000.0,33.878,33.9242,33.8626,33.8934,4000.0
2007-12-10 15:15:00,44.01,44.01,43.95,43.95,3600.0,33.9165,33.9165,33.8703,33.8703,3600.0
2007-12-10 15:20:00,43.96,44.07,43.95,44.07,5800.0,33.878,33.9627,33.8703,33.9627,5800.0
2007-12-10 15:25:00,44.06,44.08,43.93,43.96,9500.0,33.955,33.9705,33.8549,33.878,9500.0
2007-12-10 15:30:00,43.97,44.09,43.94,44.09,8600.0,33.8857,33.9782,33.8626,33.9782,8600.0
2007-12-10 15:35:00,44.09,44.18,44.05,44.17,12200.0,33.9782,34.0475,33.9473,34.0398,12200.0
2007-12-10 15:40:00,44.15,44.2,44.06,44.19,8500.0,34.0244,34.0629,33.955,34.0552,8500.0
2007-12-10 15:45:00,44.19,44.24,44.15,44.19,6400.0,34.0552,34.0938,34.0244,34.0552,6400.0
2007-12-10 15:50:00,44.21,44.21,44.16,44.2,11500.0,34.0706,34.0706,34.0321,34.0629,11500.0
2007-12-10 15:55:00,44.19,44.26,44.12,44.21,20800.0,34.0552,34.1092,34.0013,34.0706,20800.0
2007-12-11 09:30:00,44.4,44.41,44.22,44.24,3700.0,34.2171,34.2248,34.0783,34.0938,3700.0
2007-12-11 09:35:00,44.27,44.28,44.15,44.24,3100.0,34.1169,34.1246,34.0244,34.0938,3100.0
2007-12-11 09:40:00,44.27,44.37,44.25,44.3,8600.0,34.1169,34.1939,34.1015,34.14,8600.0
2007-12-11 09:45:00,44.28,44.32,44.23,44.23,6200.0,34.1246,34.1554,34.0861,34.0861,6200.0
2007-12-11 09:50:00,44.16,44.2,44.1,44.1,4100.0,34.0321,34.0629,33.9859,33.9859,4100.0
2007-12-11 09:55:00,44.03,44.03,43.83,43.86,3600.0,33.9319,33.9319,33.7778,33.8009,3600.0
2007-12-11 10:00:00,43.8,43.93,43.76,43.83,13800.0,33.7547,33.8549,33.7238,33.7778,13800.0
2007-12-11 10:05:00,43.85,43.93,43.81,43.91,4400.0,33.7932,33.8549,33.7624,33.8394,4400.0
2007-12-11 10:10:00,43.9,43.9,43.88,43.89,2200.0,33.8317,33.8317,33.8163,33.824,2200.0
2007-12-11 10:15:00,43.9,43.93,43.87,43.87,3900.0,33.8317,33.8549,33.8086,33.8086,3900.0
2007-12-11 10:20:00,43.87,43.87,43.83,43.85,5300.0,33.8086,33.8086,33.7778,33.7932,5300.0
2007-12-11 10:25:00,43.86,43.93,43.71,43.71,13600.0,33.8009,33.8549,33.6853,33.6853,13600.0
2007-12-11 10:30:00,43.74,43.94,43.74,43.88,15500.0,33.7084,33.8626,33.7084,33.8163,15500.0
2007-12-11 10:35:00,43.87,43.9,43.8,43.8,10000.0,33.8086,33.8317,33.7547,33.7547,10000.0
2007-12-11 10:40:00,43.75,43.75,43.7,43.7,2200.0,33.7161,33.7161,33.6776,33.6776,2200.0
2007-12-11 10:45:00,43.7,43.9,43.7,43.75,9300.0,33.6776,33.8317,33.6776,33.7161,9300.0
2007-12-11 10:50:00,43.75,43.75,43.65,43.74,4900.0,33.7161,33.7161,33.6391,33.7084,4900.0
2007-12-11 10:55:00,43.81,43.81,43.73,43.73,4900.0,33.7624,33.7624,33.7007,33.7007,4900.0
2007-12-11 11:00:00,43.72,43.8,43.7,43.75,9500.0,33.693,33.7547,33.6776,33.7161,9500.0
2007-12-11 11:05:00,43.78,43.84,43.76,43.76,4500.0,33.7393,33.7855,33.7238,33.7238,4500.0
2007-12-11 11:10:00,43.75,43.79,43.69,43.7,3500.0,33.7161,33.747,33.6699,33.6776,3500.0
2007-12-11 11:15:00,43.68,43.75,43.68,43.72,2800.0,33.6622,33.7161,33.6622,33.693,2800.0
2007-12-11 11:20:00,43.7,43.71,43.59,43.59,2900.0,33.6776,33.6853,33.5928,33.5928,2900.0
2007-12-11 11:25:00,43.63,43.63,43.59,43.61,1300.0,33.6237,33.6237,33.5928,33.6082,1300.0
2007-12-11 11:30:00,43.61,43.73,43.61,43.73,800.0,33.6082,33.7007,33.6082,33.7007,800.0
2007-12-11 11:35:00,43.74,43.82,43.72,43.72,2800.0,33.7084,33.7701,33.693,33.693,2800.0
2007-12-11 11:40:00,43.68,43.72,43.66,43.72,1100.0,33.6622,33.693,33.6468,33.693,1100.0
2007-12-11 11:45:00,43.67,43.71,43.66,43.66,2500.0,33.6545,33.6853,33.6468,33.6468,2500.0
2007-12-11 11:50:00,43.63,43.64,43.61,43.61,1400.0,33.6237,33.6314,33.6082,33.6082,1400.0
2007-12-11 11:55:00,43.61,43.65,43.6,43.61,5700.0,33.6082,33.6391,33.6005,33.6082,5700.0
2007-12-11 12:00:00,43.6,43.67,43.56,43.64,8300.0,33.6005,33.6545,33.5697,33.6314,8300.0
2007-12-11 12:05:00,43.68,43.79,43.68,43.77,1400.0,33.6622,33.747,33.6622,33.7315,1400.0
2007-12-11 12:10:00,43.81,43.81,43.77,43.79,1600.0,33.7624,33.7624,33.7315,33.747,1600.0
2007-12-11 12:15:00,43.8,43.8,43.65,43.72,9500.0,33.7547,33.7547,33.6391,33.693,9500.0
2007-12-11 12:20:00,43.75,43.87,43.72,43.87,7700.0,33.7161,33.8086,33.693,33.8086,7700.0
2007-12-11 12:25:00,43.87,43.91,43.85,43.91,1600.0,33.8086,33.8394,33.7932,33.8394,1600.0
2007-12-11 12:30:00,43.89,43.91,43.85,43.85,2800.0,33.824,33.8394,33.7932,33.7932,2800.0
2007-12-11 12:35:00,43.8,43.84,43.79,43.84,2800.0,33.7547,33.7855,33.747,33.7855,2800.0
2007-12-11 12:40:00,43.84,43.91,43.82,43.82,1600.0,33.7855,33.8394,33.7701,33.7701,1600.0
2007-12-11 12:45:00,43.84,43.85,43.83,43.84,1000.0,33.7855,33.7932,33.7778,33.7855,1000.0
2007-12-11 12:50:00,43.84,43.91,43.82,43.91,1900.0,33.7855,33.8394,33.7701,33.8394,1900.0
2007-12-11 12:55:00,43.95,43.95,43.91,43.95,1600.0,33.8703,33.8703,33.8394,33.8703,1600.0
2007-12-11 13:00:00,43.96,43.97,43.9,43.92,2000.0,33.878,33.8857,33.8317,33.8471,2000.0
2007-12-11 13:05:00,43.92,43.93,43.92,43.92,1700.0,33.8471,33.8549,33.8471,33.8471,1700.0
2007-12-11 13:10:00,43.92,43.97,43.92,43.97,1200.0,33.8471,33.8857,33.8471,33.8857,1200.0
2007-12-11 13:15:00,43.95,43.95,43.86,43.88,2400.0,33.8703,33.8703,33.8009,33.8163,2400.0
2007-12-11 13:20:00,43.9,43.91,43.84,43.91,2800.0,33.8317,33.8394,33.7855,33.8394,2800.0
2007-12-11 13:25:00,43.88,43.92,43.84,43.84,6500.0,33.8163,33.8471,33.7855,33.7855,6500.0
2007-12-11 13:30:00,43.84,43.89,43.81,43.85,9500.0,33.7855,33.824,33.7624,33.7932,9500.0
2007-12-11 13:35:00,43.86,43.88,43.78,43.86,8500.0,33.8009,33.8163,33.7393,33.8009,8500.0
2007-12-11 13:40:00,43.86,43.87,43.83,43.86,1800.0,33.8009,33.8086,33.7778,33.8009,1800.0
2007-12-11 13:45:00,43.86,44.01,43.86,44.01,5500.0,33.8009,33.9165,33.8009,33.9165,5500.0
2007-12-11 13:50:00,44.01,44.01,43.86,43.92,3500.0,33.9165,33.9165,33.8009,33.8471,3500.0
2007-12-11 13:55:00,43.93,44.02,43.91,43.99,1600.0,33.8549,33.9242,33.8394,33.9011,1600.0
2007-12-11 14:00:00,43.99,44.0,43.92,43.92,2100.0,33.9011,33.9088,33.8471,33.8471,2100.0
2007-12-11 14:05:00,43.94,43.96,43.79,43.84,5500.0,33.8626,33.878,33.747,33.7855,5500.0
2007-12-11 14:10:00,43.89,43.97,43.78,43.87,8900.0,33.824,33.8857,33.7393,33.8086,8900.0
2007-12-11 14:15:00,43.91,43.92,43.42,43.44,12800.0,33.8394,33.8471,33.4618,33.4772,12800.0
2007-12-11 14:20:00,43.47,43.48,43.17,43.22,8400.0,33.5004,33.5081,33.2692,33.3077,8400.0
2007-12-11 14:25:00,43.25,43.35,43.16,43.27,12400.0,33.3308,33.4079,33.2614,33.3462,12400.0
2007-12-11 14:30:00,43.27,43.46,43.25,43.28,15000.0,33.3462,33.4926,33.3308,33.3539,15000.0
2007-12-11 14:35:00,43.32,43.48,43.26,43.31,15700.0,33.3848,33.5081,33.3385,33.377,15700.0
2007-12-11 14:40:00,43.27,43.31,43.08,43.1,4300.0,33.3462,33.377,33.1998,33.2152,4300.0
2007-12-11 14:45:00,43.11,43.23,42.99,43.02,10100.0,33.2229,33.3154,33.1304,33.1536,10100.0
2007-12-11 14:50:00,43.02,43.22,42.94,43.22,25600.0,33.1536,33.3077,33.0919,33.3077,25600.0
2007-12-11 14:55:00,43.27,43.31,43.11,43.12,6500.0,33.3462,33.377,33.2229,33.2306,6500.0
2007-12-11 15:00:00,43.12,43.14,43.03,43.08,7400.0,33.2306,33.246,33.1613,33.1998,7400.0
2007-12-11 15:05:00,43.08,43.1,43.03,43.05,4200.0,33.1998,33.2152,33.1613,33.1767,4200.0
2007-12-11 15:10:00,43.04,43.16,43.0,43.0,7800.0,33.169,33.2614,33.1381,33.1381,7800.0
2007-12-11 15:15:00,43.04,43.09,42.96,42.99,16200.0,33.169,33.2075,33.1073,33.1304,16200.0
2007-12-11 15:20:00,43.0,43.05,42.94,43.0,23800.0,33.1381,33.1767,33.0919,33.1381,23800.0
2007-12-11 15:25:00,42.97,43.09,42.97,43.02,7100.0,33.115,33.2075,33.115,33.1536,7100.0
2007-12-11 15:30:00,43.08,43.17,43.06,43.06,5600.0,33.1998,33.2692,33.1844,33.1844,5600.0
2007-12-11 15:35:00,43.05,43.08,42.97,42.99,7600.0,33.1767,33.1998,33.115,33.1304,7600.0
2007-12-11 15:40:00,43.0,43.08,42.96,42.96,16100.0,33.1381,33.1998,33.1073,33.1073,16100.0
2007-12-11 15:45:00,43.0,43.03,42.96,43.0,18800.0,33.1381,33.1613,33.1073,33.1381,18800.0
2007-12-11 15:50:00,43.0,43.07,42.95,43.01,45800.0,33.1381,33.1921,33.0996,33.1459,45800.0
2007-12-11 15:55:00,43.0,43.06,43.0,43.0,45900.0,33.1381,33.1844,33.1381,33.1381,45900.0
2007-12-12 09:30:00,43.69,44.28,43.69,44.28,8200.0,33.7523,34.2081,33.7523,34.2081,8200.0
2007-12-12 09:35:00,44.29,44.32,43.69,43.72,5400.0,34.2158,34.239,33.7523,33.7755,5400.0
2007-12-12 09:40:00,43.82,43.82,43.62,43.65,26300.0,33.8527,33.8527,33.6982,33.7214,26300.0
2007-12-12 09:45:00,43.61,43.61,43.36,43.36,1900.0,33.6905,33.6905,33.4974,33.4974,1900.0
2007-12-12 09:50:00,43.36,43.52,43.34,43.44,4200.0,33.4974,33.621,33.4819,33.5592,4200.0
2007-12-12 09:55:00,43.46,43.53,43.44,43.46,5400.0,33.5746,33.6287,33.5592,33.5746,5400.0
2007-12-12 10:00:00,43.44,43.46,43.38,43.38,2400.0,33.5592,33.5746,33.5128,33.5128,2400.0
2007-12-12 10:05:00,43.39,43.5,43.38,43.48,4300.0,33.5205,33.6055,33.5128,33.5901,4300.0
2007-12-12 10:10:00,43.47,43.5,43.36,43.38,8600.0,33.5823,33.6055,33.4974,33.5128,8600.0
2007-12-12 10:15:00,43.39,43.47,43.39,43.47,6100.0,33.5205,33.5823,33.5205,33.5823,6100.0
2007-12-12 10:20:00,43.42,43.49,43.41,43.49,4200.0,33.5437,33.5978,33.536,33.5978,4200.0
2007-12-12 10:25:00,43.5,43.54,43.43,43.46,10000.0,33.6055,33.6364,33.5514,33.5746,10000.0
2007-12-12 10:30:00,43.45,43.48,43.33,43.33,2800.0,33.5669,33.5901,33.4742,33.4742,2800.0
2007-12-12 10:35:00,43.39,43.41,43.24,43.25,4200.0,33.5205,33.536,33.4047,33.4124,4200.0
2007-12-12 10:40:00,43.28,43.32,43.24,43.29,2300.0,33.4356,33.4665,33.4047,33.4433,2300.0
2007-12-12 10:45:00,43.3,43.37,43.02,43.02,11400.0,33.451,33.5051,33.2347,33.2347,11400.0
2007-12-12 10:50:00,43.04,43.13,43.02,43.13,4000.0,33.2502,33.3197,33.2347,33.3197,4000.0
2007-12-12 10:55:00,43.09,43.09,42.92,42.97,3000.0,33.2888,33.2888,33.1574,33.1961,3000.0
2007-12-12 11:00:00,42.93,43.0,42.93,42.94,1900.0,33.1652,33.2193,33.1652,33.1729,1900.0
2007-12-12 11:05:00,42.95,43.1,42.95,43.09,3000.0,33.1806,33.2965,33.1806,33.2888,3000.0
2007-12-12 11:10:00,43.09,43.13,42.96,42.96,7200.0,33.2888,33.3197,33.1884,33.1884,7200.0
2007-12-12 11:15:00,43.01,43.01,42.82,42.91,11500.0,33.227,33.227,33.0802,33.1497,11500.0
2007-12-12 11:20:00,42.9,42.96,42.78,42.88,5600.0,33.142,33.1884,33.0493,33.1265,5600.0
2007-12-12 11:25:00,42.89,42.93,42.86,42.89,1700.0,33.1343,33.1652,33.1111,33.1343,1700.0
2007-12-12 11:30:00,42.91,42.95,42.88,42.9,2200.0,33.1497,33.1806,33.1265,33.142,2200.0
2007-12-12 11:35:00,42.94,43.07,42.91,42.94,18900.0,33.1729,33.2733,33.1497,33.1729,18900.0
2007-12-12 11:40:00,42.97,43.02,42.96,43.0,6700.0,33.1961,33.2347,33.1884,33.2193,6700.0
2007-12-12 11:45:00,43.03,43.06,43.01,43.06,2200.0,33.2424,33.2656,33.227,33.2656,2200.0
2007-12-12 11:50:00,43.06,43.06,43.0,43.04,5400.0,33.2656,33.2656,33.2193,33.2502,5400.0
2007-12-12 11:55:00,43.01,43.06,42.93,43.05,5800.0,33.227,33.2656,33.1652,33.2579,5800.0
2007-12-12 12:00:00,43.06,43.09,43.05,43.07,2300.0,33.2656,33.2888,33.2579,33.2733,2300.0
2007-12-12 12:05:00,43.07,43.07,42.93,43.0,12100.0,33.2733,33.2733,33.1652,33.2193,12100.0
2007-12-12 12:10:00,43.0,43.03,42.99,43.0,1300.0,33.2193,33.2424,33.2115,33.2193,1300.0
2007-12-12 12:15:00,43.03,43.06,43.01,43.04,3500.0,33.2424,33.2656,33.227,33.2502,3500.0
2007-12-12 12:20:00,43.03,43.04,42.97,43.0,7100.0,33.2424,33.2502,33.1961,33.2193,7100.0
2007-12-12 12:25:00,42.98,43.0,42.97,43.0,3400.0,33.2038,33.2193,33.1961,33.2193,3400.0
2007-12-12 12:30:00,42.96,43.0,42.94,43.0,16600.0,33.1884,33.2193,33.1729,33.2193,16600.0
2007-12-12 12:35:00,43.0,43.0,42.96,42.98,6400.0,33.2193,33.2193,33.1884,33.2038,6400.0
2007-12-12 12:40:00,42.97,43.0,42.88,42.93,4700.0,33.1961,33.2193,33.1265,33.1652,4700.0
2007-12-12 12:45:00,42.92,42.92,42.72,42.91,14400.0,33.1574,33.1574,33.0029,33.1497,14400.0
2007-12-12 12:50:00,42.89,42.96,42.89,42.91,2500.0,33.1343,33.1884,33.1343,33.1497,2500.0
2007-12-12 12:55:00,42.94,42.97,42.85,42.9,9700.0,33.1729,33.1961,33.1034,33.142,9700.0
2007-12-12 13:00:00,42.85,42.87,42.69,42.8,3200.0,33.1034,33.1188,32.9798,33.0647,3200.0
2007-12-12 13:05:00,42.78,42.82,42.78,42.82,3500.0,33.0493,33.0802,33.0493,33.0802,3500.0
2007-12-12 13:10:00,42.85,42.91,42.85,42.86,8700.0,33.1034,33.1497,33.1034,33.1111,8700.0
2007-12-12 13:15:00,42.88,42.91,42.85,42.87,2900.0,33.1265,33.1497,33.1034,33.1188,2900.0
2007-12-12 13:20:00,42.89,42.91,42.88,42.91,1200.0,33.1343,33.1497,33.1265,33.1497,1200.0
2007-12-12 13:25:00,42.89,42.89,42.74,42.77,3200.0,33.1343,33.1343,33.0184,33.0416,3200.0
2007-12-12 13:30:00,42.77,42.84,42.75,42.75,5500.0,33.0416,33.0956,33.0261,33.0261,5500.0
2007-12-12 13:35:00,42.75,42.95,42.75,42.92,16900.0,33.0261,33.1806,33.0261,33.1574,16900.0
2007-12-12 13:40:00,42.9,42.93,42.86,42.86,7200.0,33.142,33.1652,33.1111,33.1111,7200.0
2007-12-12 13:45:00,42.88,42.9,42.78,42.88,5100.0,33.1265,33.142,33.0493,33.1265,5100.0
2007-12-12 13:50:00,42.89,42.89,42.82,42.87,2800.0,33.1343,33.1343,33.0802,33.1188,2800.0
2007-12-12 13:55:00,42.82,42.91,42.81,42.9,4500.0,33.0802,33.1497,33.0725,33.142,4500.0
2007-12-12 14:00:00,42.9,42.96,42.83,42.87,10300.0,33.142,33.1884,33.0879,33.1188,10300.0
2007-12-12 14:05:00,42.86,42.97,42.86,42.92,11400.0,33.1111,33.1961,33.1111,33.1574,11400.0
2007-12-12 14:10:00,42.91,42.93,42.84,42.93,5600.0,33.1497,33.1652,33.0956,33.1652,5600.0
2007-12-12 14:15:00,42.94,43.08,42.94,43.05,18800.0,33.1729,33.2811,33.1729,33.2579,18800.0
2007-12-12 14:20:00,43.05,43.06,42.93,43.03,14400.0,33.2579,33.2656,33.1652,33.2424,14400.0
2007-12-12 14:25:00,43.0,43.05,42.9,42.9,4400.0,33.2193,33.2579,33.142,33.142,4400.0
2007-12-12 14:30:00,42.9,42.9,42.79,42.87,5800.0,33.142,33.142,33.057,33.1188,5800.0
2007-12-12 14:35:00,42.9,42.95,42.86,42.95,3400.0,33.142,33.1806,33.1111,33.1806,3400.0
2007-12-12 14:40:00,42.91,42.95,42.8,42.89,7000.0,33.1497,33.1806,33.0647,33.1343,7000.0
2007-12-12 14:45:00,42.85,42.92,42.83,42.89,10400.0,33.1034,33.1574,33.0879,33.1343,10400.0
2007-12-12 14:50:00,42.9,42.93,42.82,42.86,29200.0,33.142,33.1652,33.0802,33.1111,29200.0
2007-12-12 14:55:00,42.86,42.92,42.77,42.78,6800.0,33.1111,33.1574,33.0416,33.0493,6800.0
2007-12-12 15:00:00,42.77,42.77,42.6,42.61,11100.0,33.0416,33.0416,32.9102,32.918,11100.0
2007-12-12 15:05:00,42.61,42.67,42.47,42.58,15000.0,32.918,32.9643,32.8098,32.8948,15000.0
2007-12-12 15:10:00,42.6,42.61,42.35,42.4,12800.0,32.9102,32.918,32.7171,32.7557,12800.0
2007-12-12 15:15:00,42.35,42.43,42.25,42.34,23200.0,32.7171,32.7789,32.6398,32.7094,23200.0
2007-12-12 15:20:00,42.34,42.55,42.31,42.54,44500.0,32.7094,32.8716,32.6862,32.8639,44500.0
2007-12-12 15:25:00,42.54,42.75,42.52,42.72,12300.0,32.8639,33.0261,32.8484,33.0029,12300.0
2007-12-12 15:30:00,42.69,42.73,42.57,42.59,18000.0,32.9798,33.0107,32.8871,32.9025,18000.0
2007-12-12 15:35:00,42.61,42.72,42.53,42.67,30800.0,32.918,33.0029,32.8562,32.9643,30800.0
2007-12-12 15:40:00,42.65,42.74,42.49,42.55,10400.0,32.9489,33.0184,32.8253,32.8716,10400.0
2007-12-12 15:45:00,42.58,42.77,42.56,42.75,6100.0,32.8948,33.0416,32.8793,33.0261,6100.0
2007-12-12 15:50:00,42.76,42.92,42.72,42.91,8200.0,33.0338,33.1574,33.0029,33.1497,8200.0
2007-12-12 15:55:00,42.88,42.97,42.85,42.97,16300.0,33.1265,33.1961,33.1034,33.1961,16300.0
2007-12-13 09:30:00,42.54,42.79,42.54,42.79,2700.0,32.8639,33.057,32.8639,33.057,2700.0
2007-12-13 09:35:00,42.96,42.99,42.91,42.99,1600.0,33.1884,33.2115,33.1497,33.2115,1600.0
2007-12-13 09:40:00,43.01,43.12,42.95,43.01,2700.0,33.227,33.312,33.1806,33.227,2700.0
2007-12-13 09:45:00,43.08,43.08,42.79,42.85,6600.0,33.2811,33.2811,33.057,33.1034,6600.0
2007-12-13 09:50:00,42.79,42.93,42.73,42.84,10200.0,33.057,33.1652,33.0107,33.0956,10200.0
2007-12-13 09:55:00,42.82,42.99,42.78,42.8,5600.0,33.0802,33.2115,33.0493,33.0647,5600.0
2007-12-13 10:00:00,42.73,42.73,42.47,42.55,3600.0,33.0107,33.0107,32.8098,32.8716,3600.0
2007-12-13 10:05:00,42.61,42.8,42.55,42.63,7300.0,32.918,33.0647,32.8716,32.9334,7300.0
2007-12-13 10:10:00,42.64,42.85,42.6,42.63,10400.0,32.9411,33.1034,32.9102,32.9334,10400.0
2007-12-13 10:15:00,42.57,42.68,42.42,42.53,19500.0,32.8871,32.972,32.7712,32.8562,19500.0
2007-12-13 10:20:00,42.54,43.01,42.53,42.6,31700.0,32.8639,33.227,32.8562,32.9102,31700.0
2007-12-13 10:25:00,42.62,42.68,42.35,42.59,9000.0,32.9257,32.972,32.7171,32.9025,9000.0
2007-12-13 10:30:00,42.59,42.67,42.51,42.52,7100.0,32.9025,32.9643,32.8407,32.8484,7100.0
2007-12-13 10:35:00,42.51,42.55,42.37,42.48,31200.0,32.8407,32.8716,32.7326,32.8175,31200.0
2007-12-13 10:40:00,42.48,42.58,42.36,42.47,6000.0,32.8175,32.8948,32.7248,32.8098,6000.0
2007-12-13 10:45:00,42.48,42.48,42.4,42.47,4900.0,32.8175,32.8175,32.7557,32.8098,4900.0
2007-12-13 10:50:00,42.5,42.53,42.43,42.51,6100.0,32.833,32.8562,32.7789,32.8407,6100.0
2007-12-13 10:55:00,42.47,42.52,42.37,42.47,7700.0,32.8098,32.8484,32.7326,32.8098,7700.0
2007-12-13 11:00:00,42.44,42.69,42.44,42.69,3700.0,32.7866,32.9798,32.7866,32.9798,3700.0
2007-12-13 11:05:00,42.62,42.64,42.4,42.59,5400.0,32.9257,32.9411,32.7557,32.9025,5400.0
2007-12-13 11:10:00,42.58,42.71,42.48,42.68,15200.0,32.8948,32.9952,32.8175,32.972,15200.0
2007-12-13 11:15:00,42.68,42.71,42.64,42.68,3400.0,32.972,32.9952,32.9411,32.972,3400.0
2007-12-13 11:20:00,42.63,42.71,42.58,42.58,4100.0,32.9334,32.9952,32.8948,32.8948,4100.0
2007-12-13 11:25:00,42.56,42.68,42.51,42.67,5100.0,32.8793,32.972,32.8407,32.9643,5100.0
2007-12-13 11:30:00,42.67,42.72,42.56,42.67,9800.0,32.9643,33.0029,32.8793,32.9643,9800.0
2007-12-13 11:35:00,42.69,42.74,42.64,42.68,7600.0,32.9798,33.0184,32.9411,32.972,7600.0
2007-12-13 11:40:00,42.68,42.73,42.68,42.7,2900.0,32.972,33.0107,32.972,32.9875,2900.0
2007-12-13 11:45:00,42.69,42.7,42.64,42.69,4000.0,32.9798,32.9875,32.9411,32.9798,4000.0
2007-12-13 11:50:00,42.65,42.79,42.63,42.75,5300.0,32.9489,33.057,32.9334,33.0261,5300.0
2007-12-13 11:55:00,42.69,42.72,42.69,42.69,1500.0,32.9798,33.0029,32.9798,32.9798,1500.0
2007-12-13 12:00:00,42.69,42.69,42.47,42.61,7100.0,32.9798,32.9798,32.8098,32.918,7100.0
2007-12-13 12:05:00,42.6,42.67,42.6,42.65,1100.0,32.9102,32.9643,32.9102,32.9489,1100.0
2007-12-13 12:10:00,42.66,42.69,42.65,42.66,1600.0,32.9566,32.9798,32.9489,32.9566,1600.0
2007-12-13 12:15:00,42.67,42.67,42.61,42.67,2400.0,32.9643,32.9643,32.918,32.9643,2400.0
2007-12-13 12:20:00,42.65,42.65,42.48,42.53,6400.0,32.9489,32.9489,32.8175,32.8562,6400.0
2007-12-13 12:25:00,42.54,42.59,42.51,42.59,2800.0,32.8639,32.9025,32.8407,32.9025,2800.0
2007-12-13 12:30:00,42.58,42.62,42.5,42.6,4400.0,32.8948,32.9257,32.833,32.9102,4400.0
2007-12-13 12:35:00,42.6,42.65,42.58,42.64,4100.0,32.9102,32.9489,32.8948,32.9411,4100.0
2007-12-13 12:40:00,42.54,42.56,42.44,42.48,3000.0,32.8639,32.8793,32.7866,32.8175,3000.0
2007-12-13 12:45:00,42.5,42.59,42.47,42.47,2500.0,32.833,32.9025,32.8098,32.8098,2500.0
2007-12-13 12:50:00,42.48,42.52,42.46,42.46,1000.0,32.8175,32.8484,32.8021,32.8021,1000.0
2007-12-13 12:55:00,42.48,42.5,42.42,42.49,1700.0,32.8175,32.833,32.7712,32.8253,1700.0
2007-12-13 13:00:00,42.48,42.5,42.47,42.5,1200.0,32.8175,32.833,32.8098,32.833,1200.0
2007-12-13 13:05:00,42.5,42.6,42.47,42.6,2200.0,32.833,32.9102,32.8098,32.9102,2200.0
2007-12-13 13:10:00,42.58,42.59,42.32,42.44,5200.0,32.8948,32.9025,32.6939,32.7866,5200.0
2007-12-13 13:15:00,42.43,42.51,42.38,42.4,3900.0,32.7789,32.8407,32.7403,32.7557,3900.0
2007-12-13 13:20:00,42.41,42.51,42.37,42.47,3600.0,32.7635,32.8407,32.7326,32.8098,3600.0
2007-12-13 13:25:00,42.46,42.57,42.45,42.56,2500.0,32.8021,32.8871,32.7944,32.8793,2500.0
2007-12-13 13:30:00,42.57,42.57,42.46,42.46,1400.0,32.8871,32.8871,32.8021,32.8021,1400.0
2007-12-13 13:35:00,42.52,42.53,42.38,42.42,3200.0,32.8484,32.8562,32.7403,32.7712,3200.0
2007-12-13 13:40:00,42.42,42.42,42.17,42.41,22300.0,32.7712,32.7712,32.578,32.7635,22300.0
2007-12-13 13:45:00,42.39,42.39,42.27,42.3,7600.0,32.748,32.748,32.6553,32.6785,7600.0
2007-12-13 13:50:00,42.3,42.37,42.27,42.36,4900.0,32.6785,32.7326,32.6553,32.7248,4900.0
2007-12-13 13:55:00,42.39,42.46,42.38,42.38,2400.0,32.748,32.8021,32.7403,32.7403,2400.0
2007-12-13 14:00:00,42.37,42.5,42.26,42.5,7500.0,32.7326,32.833,32.6476,32.833,7500.0
2007-12-13 14:05:00,42.5,42.63,42.47,42.55,29400.0,32.833,32.9334,32.8098,32.8716,29400.0
2007-12-13 14:10:00,42.58,42.62,42.54,42.62,3100.0,32.8948,32.9257,32.8639,32.9257,3100.0
2007-12-13 14:15:00,42.62,42.73,42.6,42.7,3200.0,32.9257,33.0107,32.9102,32.9875,3200.0
2007-12-13 14:20:00,42.74,42.8,42.69,42.69,4400.0,33.0184,33.0647,32.9798,32.9798,4400.0
2007-12-13 14:25:00,42.68,42.68,42.55,42.68,6300.0,32.972,32.972,32.8716,32.972,6300.0
2007-12-13 14:30:00,42.65,42.67,42.56,42.6,5200.0,32.9489,32.9643,32.8793,32.9102,5200.0
2007-12-13 14:35:00,42.57,42.6,42.49,42.57,2300.0,32.8871,32.9102,32.8253,32.8871,2300.0
2007-12-13 14:40:00,42.58,42.58,42.45,42.48,2900.0,32.8948,32.8948,32.7944,32.8175,2900.0
2007-12-13 14:45:00,42.48,42.63,42.45,42.51,13300.0,32.8175,32.9334,32.7944,32.8407,13300.0
2007-12-13 14:50:00,42.49,42.62,42.47,42.62,3100.0,32.8253,32.9257,32.8098,32.9257,3100.0
2007-12-13 14:55:00,42.6,42.61,42.42,42.48,4600.0,32.9102,32.918,32.7712,32.8175,4600.0
2007-12-13 15:00:00,42.47,42.61,42.43,42.61,4200.0,32.8098,32.918,32.7789,32.918,4200.0
2007-12-13 15:05:00,42.57,42.57,42.46,42.48,2900.0,32.8871,32.8871,32.8021,32.8175,2900.0
2007-12-13 15:10:00,42.44,42.49,42.4,42.46,15300.0,32.7866,32.8253,32.7557,32.8021,15300.0
2007-12-13 15:15:00,42.45,42.54,42.42,42.49,11200.0,32.7944,32.8639,32.7712,32.8253,11200.0
2007-12-13 15:20:00,42.51,42.59,42.47,42.5,12400.0,32.8407,32.9025,32.8098,32.833,12400.0
2007-12-13 15:25:00,42.51,42.68,42.48,42.65,15900.0,32.8407,32.972,32.8175,32.9489,15900.0
2007-12-13 15:30:00,42.64,42.7,42.64,42.66,8500.0,32.9411,32.9875,32.9411,32.9566,8500.0
2007-12-13 15:35:00,42.7,42.72,42.62,42.67,16600.0,32.9875,33.0029,32.9257,32.9643,16600.0
2007-12-13 15:40:00,42.66,42.72,42.66,42.68,10000.0,32.9566,33.0029,32.9566,32.972,10000.0
2007-12-13 15:45:00,42.69,42.84,42.69,42.83,10800.0,32.9798,33.0956,32.9798,33.0879,10800.0
2007-12-13 15:50:00,42.83,42.86,42.76,42.78,15100.0,33.0879,33.1111,33.0338,33.0493,15100.0
2007-12-13 15:55:00,42.77,42.87,42.71,42.78,43700.0,33.0416,33.1188,32.9952,33.0493,43700.0
2007-12-14 09:30:00,41.84,42.32,41.68,42.32,17700.0,32.3231,32.6939,32.1995,32.6939,17700.0
2007-12-14 09:35:00,42.19,42.26,41.91,42.21,7500.0,32.5935,32.6476,32.3772,32.6089,7500.0
2007-12-14 09:40:00,42.2,42.24,41.82,41.94,14800.0,32.6012,32.6321,32.3077,32.4004,14800.0
2007-12-14 09:45:00,41.94,42.05,41.83,41.97,37100.0,32.4004,32.4853,32.3154,32.4235,37100.0
2007-12-14 09:50:00,41.94,42.14,41.9,41.98,18200.0,32.4004,32.5549,32.3695,32.4313,18200.0
2007-12-14 09:55:00,41.99,42.05,41.9,41.91,12300.0,32.439,32.4853,32.3695,32.3772,12300.0
2007-12-14 10:00:00,41.94,42.04,41.9,42.03,7100.0,32.4004,32.4776,32.3695,32.4699,7100.0
2007-12-14 10:05:00,42.01,42.04,41.91,41.93,10300.0,32.4544,32.4776,32.3772,32.3926,10300.0
2007-12-14 10:10:00,41.97,42.07,41.93,42.03,7900.0,32.4235,32.5008,32.3926,32.4699,7900.0
2007-12-14 10:15:00,42.07,42.09,41.99,42.04,7900.0,32.5008,32.5162,32.439,32.4776,7900.0
2007-12-14 10:20:00,42.03,42.05,41.9,42.04,5500.0,32.4699,32.4853,32.3695,32.4776,5500.0
2007-12-14 10:25:00,42.05,42.08,42.01,42.08,3000.0,32.4853,32.5085,32.4544,32.5085,3000.0
2007-12-14 10:30:00,42.14,42.21,42.12,42.16,6600.0,32.5549,32.6089,32.5394,32.5703,6600.0
2007-12-14 10:35:00,42.16,42.33,42.16,42.28,5000.0,32.5703,32.7017,32.5703,32.663,5000.0
2007-12-14 10:40:00,42.25,42.44,42.25,42.3,7400.0,32.6398,32.7866,32.6398,32.6785,7400.0
2007-12-14 10:45:00,42.3,42.45,42.3,42.45,5100.0,32.6785,32.7944,32.6785,32.7944,5100.0
2007-12-14 10:50:00,42.49,42.58,42.4,42.52,42800.0,32.8253,32.8948,32.7557,32.8484,42800.0
2007-12-14 10:55:00,42.52,42.56,42.47,42.47,12400.0,32.8484,32.8793,32.8098,32.8098,12400.0
2007-12-14 11:00:00,42.49,42.55,42.47,42.51,35800.0,32.8253,32.8716,32.8098,32.8407,35800.0
2007-12-14 11:05:00,42.5,42.52,42.43,42.44,3300.0,32.833,32.8484,32.7789,32.7866,3300.0
2007-12-14 11:10:00,42.44,42.44,42.4,42.42,1400.0,32.7866,32.7866,32.7557,32.7712,1400.0
2007-12-14 11:15:00,42.4,42.43,42.39,42.43,2000.0,32.7557,32.7789,32.748,32.7789,2000.0
2007-12-14 11:20:00,42.43,42.5,42.4,42.46,39900.0,32.7789,32.833,32.7557,32.8021,39900.0
2007-12-14 11:25:00,42.46,42.5,42.38,42.38,6800.0,32.8021,32.833,32.7403,32.7403,6800.0
2007-12-14 11:30:00,42.36,42.44,42.36,42.44,2400.0,32.7248,32.7866,32.7248,32.7866,2400.0
2007-12-14 11:35:00,42.43,42.47,42.39,42.44,3300.0,32.7789,32.8098,32.748,32.7866,3300.0
2007-12-14 11:40:00,42.44,42.46,42.44,42.45,1600.0,32.7866,32.8021,32.7866,32.7944,1600.0
2007-12-14 11:45:00,42.44,42.48,42.35,42.48,13000.0,32.7866,32.8175,32.7171,32.8175,13000.0
2007-12-14 11:50:00,42.48,42.5,42.43,42.5,5200.0,32.8175,32.833,32.7789,32.833,5200.0
2007-12-14 11:55:00,42.51,42.51,42.4,42.44,6700.0,32.8407,32.8407,32.7557,32.7866,6700.0
2007-12-14 12:00:00,42.46,42.5,42.46,42.46,4300.0,32.8021,32.833,32.8021,32.8021,4300.0
2007-12-14 12:05:00,42.47,42.47,42.41,42.46,1700.0,32.8098,32.8098,32.7635,32.8021,1700.0
2007-12-14 12:10:00,42.48,42.49,42.46,42.49,1100.0,32.8175,32.8253,32.8021,32.8253,1100.0
2007-12-14 12:15:00,42.47,42.49,42.44,42.45,1300.0,32.8098,32.8253,32.7866,32.7944,1300.0
2007-12-14 12:20:00,42.45,42.47,42.45,42.47,2000.0,32.7944,32.8098,32.7944,32.8098,2000.0
2007-12-14 12:25:00,42.49,42.49,42.32,42.32,4000.0,32.8253,32.8253,32.6939,32.6939,4000.0
2007-12-14 12:30:00,42.33,42.35,42.3,42.31,2100.0,32.7017,32.7171,32.6785,32.6862,2100.0
2007-12-14 12:35:00,42.33,42.43,42.31,42.39,6500.0,32.7017,32.7789,32.6862,32.748,6500.0
2007-12-14 12:40:00,42.37,42.51,42.36,42.48,5700.0,32.7326,32.8407,32.7248,32.8175,5700.0
2007-12-14 12:45:00,42.5,42.5,42.47,42.49,1200.0,32.833,32.833,32.8098,32.8253,1200.0
2007-12-14 12:50:00,42.49,42.5,42.48,42.5,8400.0,32.8253,32.833,32.8175,32.833,8400.0
2007-12-14 12:55:00,42.5,42.5,42.45,42.48,1800.0,32.833,32.833,32.7944,32.8175,1800.0
2007-12-14 13:00:00,42.46,42.47,42.43,42.45,1900.0,32.8021,32.8098,32.7789,32.7944,1900.0
2007-12-14 13:05:00,42.43,42.48,42.43,42.48,1300.0,32.7789,32.8175,32.7789,32.8175,1300.0
2007-12-14 13:10:00,42.47,42.49,42.47,42.49,1000.0,32.8098,32.8253,32.8098,32.8253,1000.0
2007-12-14 13:15:00,42.5,42.5,42.4,42.43,3100.0,32.833,32.833,32.7557,32.7789,3100.0
2007-12-14 13:20:00,42.39,42.5,42.35,42.49,6200.0,32.748,32.833,32.7171,32.8253,6200.0
2007-12-14 13:25:00,42.49,42.5,42.46,42.49,4400.0,32.8253,32.833,32.8021,32.8253,4400.0
2007-12-14 13:30:00,42.49,42.52,42.4,42.4,9000.0,32.8253,32.8484,32.7557,32.7557,9000.0
2007-12-14 13:35:00,42.43,42.5,42.43,42.46,1200.0,32.7789,32.833,32.7789,32.8021,1200.0
2007-12-14 13:40:00,42.47,42.47,42.4,42.4,4100.0,32.8098,32.8098,32.7557,32.7557,4100.0
2007-12-14 13:45:00,42.4,42.47,42.35,42.4,5000.0,32.7557,32.8098,32.7171,32.7557,5000.0
2007-12-14 13:50:00,42.42,42.48,42.4,42.43,4600.0,32.7712,32.8175,32.7557,32.7789,4600.0
2007-12-14 13:55:00,42.43,42.45,42.34,42.41,6300.0,32.7789,32.7944,32.7094,32.7635,6300.0
2007-12-14 14:00:00,42.37,42.4,42.18,42.18,4500.0,32.7326,32.7557,32.5858,32.5858,4500.0
2007-12-14 14:05:00,42.18,42.26,42.15,42.24,4500.0,32.5858,32.6476,32.5626,32.6321,4500.0
2007-12-14 14:10:00,42.36,42.37,42.26,42.3,2900.0,32.7248,32.7326,32.6476,32.6785,2900.0
2007-12-14 14:15:00,42.3,42.3,42.23,42.23,1500.0,32.6785,32.6785,32.6244,32.6244,1500.0
2007-12-14 14:20:00,42.2,42.23,42.07,42.07,7300.0,32.6012,32.6244,32.5008,32.5008,7300.0
2007-12-14 14:25:00,42.07,42.15,42.07,42.15,2100.0,32.5008,32.5626,32.5008,32.5626,2100.0
2007-12-14 14:30:00,42.15,42.15,42.11,42.15,3200.0,32.5626,32.5626,32.5317,32.5626,3200.0
2007-12-14 14:35:00,42.15,42.22,42.15,42.22,6100.0,32.5626,32.6167,32.5626,32.6167,6100.0
2007-12-14 14:40:00,42.18,42.22,42.1,42.14,4600.0,32.5858,32.6167,32.524,32.5549,4600.0
2007-12-14 14:45:00,42.15,42.17,42.08,42.08,2800.0,32.5626,32.578,32.5085,32.5085,2800.0
2007-12-14 14:50:00,42.08,42.08,42.03,42.04,5800.0,32.5085,32.5085,32.4699,32.4776,5800.0
2007-12-14 14:55:00,42.07,42.09,41.9,41.92,15400.0,32.5008,32.5162,32.3695,32.3849,15400.0
2007-12-14 15:00:00,41.93,41.96,41.9,41.91,4400.0,32.3926,32.4158,32.3695,32.3772,4400.0
2007-12-14 15:05:00,41.92,42.08,41.92,42.02,5300.0,32.3849,32.5085,32.3849,32.4622,5300.0
2007-12-14 15:10:00,42.02,42.14,41.99,42.12,6300.0,32.4622,32.5549,32.439,32.5394,6300.0
2007-12-14 15:15:00,42.09,42.15,41.9,41.9,10500.0,32.5162,32.5626,32.3695,32.3695,10500.0
2007-12-14 15:20:00,41.9,42.07,41.85,42.05,7000.0,32.3695,32.5008,32.3308,32.4853,7000.0
2007-12-14 15:25:00,42.02,42.02,41.91,41.97,4000.0,32.4622,32.4622,32.3772,32.4235,4000.0
2007-12-14 15:30:00,41.96,42.17,41.96,42.06,7100.0,32.4158,32.578,32.4158,32.4931,7100.0
2007-12-14 15:35:00,42.09,42.24,41.99,42.02,9700.0,32.5162,32.6321,32.439,32.4622,9700.0
2007-12-14 15:40:00,42.0,42.12,41.98,42.02,7900.0,32.4467,32.5394,32.4313,32.4622,7900.0
2007-12-14 15:45:00,42.02,42.11,42.02,42.02,4600.0,32.4622,32.5317,32.4622,32.4622,4600.0
2007-12-14 15:50:00,42.02,42.08,41.9,41.98,8200.0,32.4622,32.5085,32.3695,32.4313,8200.0
2007-12-14 15:55:00,42.0,42.13,41.96,42.04,20100.0,32.4467,32.5471,32.4158,32.4776,20100.0
2007-12-17 09:30:00,41.83,41.83,41.45,41.52,5900.0,32.3154,32.3154,32.0218,32.0759,5900.0
2007-12-17 09:35:00,41.52,41.65,41.49,41.64,2600.0,32.0759,32.1763,32.0527,32.1686,2600.0
2007-12-17 09:40:00,41.64,41.77,41.64,41.77,1600.0,32.1686,32.269,32.1686,32.269,1600.0
2007-12-17 09:45:00,41.68,41.8,41.51,41.55,8800.0,32.1995,32.2922,32.0682,32.0991,8800.0
2007-12-17 09:50:00,41.65,41.68,41.48,41.65,8100.0,32.1763,32.1995,32.045,32.1763,8100.0
2007-12-17 09:55:00,41.66,41.88,41.65,41.65,5000.0,32.184,32.354,32.1763,32.1763,5000.0
2007-12-17 10:00:00,41.63,41.63,41.57,41.61,3800.0,32.1609,32.1609,32.1145,32.1454,3800.0
2007-12-17 10:05:00,41.58,41.58,41.43,41.43,10400.0,32.1222,32.1222,32.0064,32.0064,10400.0
2007-12-17 10:10:00,41.47,41.59,41.39,41.44,3000.0,32.0373,32.13,31.9755,32.0141,3000.0
2007-12-17 10:15:00,41.46,41.71,41.44,41.49,31400.0,32.0295,32.2227,32.0141,32.0527,31400.0
2007-12-17 10:20:00,41.52,41.7,41.52,41.6,21500.0,32.0759,32.2149,32.0759,32.1377,21500.0
2007-12-17 10:25:00,41.6,41.77,41.57,41.59,7600.0,32.1377,32.269,32.1145,32.13,7600.0
2007-12-17 10:30:00,41.59,41.6,41.48,41.52,7000.0,32.13,32.1377,32.045,32.0759,7000.0
2007-12-17 10:35:00,41.54,41.67,41.46,41.67,20700.0,32.0913,32.1918,32.0295,32.1918,20700.0
2007-12-17 10:40:00,41.69,41.69,41.57,41.63,8500.0,32.2072,32.2072,32.1145,32.1609,8500.0
2007-12-17 10:45:00,41.61,41.7,41.52,41.6,11900.0,32.1454,32.2149,32.0759,32.1377,11900.0
2007-12-17 10:50:00,41.6,41.6,41.5,41.54,6600.0,32.1377,32.1377,32.0604,32.0913,6600.0
2007-12-17 10:55:00,41.62,41.62,41.47,41.55,5300.0,32.1531,32.1531,32.0373,32.0991,5300.0
2007-12-17 11:00:00,41.58,41.64,41.5,41.58,10600.0,32.1222,32.1686,32.0604,32.1222,10600.0
2007-12-17 11:05:00,41.6,41.65,41.58,41.65,7200.0,32.1377,32.1763,32.1222,32.1763,7200.0
2007-12-17 11:10:00,41.65,41.65,41.56,41.62,13700.0,32.1763,32.1763,32.1068,32.1531,13700.0
2007-12-17 11:15:00,41.62,41.62,41.55,41.6,18800.0,32.1531,32.1531,32.0991,32.1377,18800.0
2007-12-17 11:20:00,41.62,41.62,41.57,41.6,7600.0,32.1531,32.1531,32.1145,32.1377,7600.0
2007-12-17 11:25:00,41.59,41.59,41.43,41.43,21300.0,32.13,32.13,32.0064,32.0064,21300.0
2007-12-17 11:30:00,41.48,41.52,41.44,41.44,5600.0,32.045,32.0759,32.0141,32.0141,5600.0
2007-12-17 11:35:00,41.43,41.44,41.34,41.35,1900.0,32.0064,32.0141,31.9368,31.9446,1900.0
2007-12-17 11:40:00,41.37,41.5,41.37,41.44,2800.0,31.96,32.0604,31.96,32.0141,2800.0
2007-12-17 11:45:00,41.49,41.5,41.43,41.47,6000.0,32.0527,32.0604,32.0064,32.0373,6000.0
2007-12-17 11:50:00,41.48,41.52,41.47,41.5,10000.0,32.045,32.0759,32.0373,32.0604,10000.0
2007-12-17 11:55:00,41.5,41.52,41.49,41.52,6300.0,32.0604,32.0759,32.0527,32.0759,6300.0
2007-12-17 12:00:00,41.52,41.52,41.49,41.5,5700.0,32.0759,32.0759,32.0527,32.0604,5700.0
2007-12-17 12:05:00,41.51,41.52,41.5,41.52,6500.0,32.0682,32.0759,32.0604,32.0759,6500.0
2007-12-17 12:10:00,41.52,41.55,41.51,41.54,5800.0,32.0759,32.0991,32.0682,32.0913,5800.0
2007-12-17 12:15:00,41.54,41.54,41.5,41.5,7000.0,32.0913,32.0913,32.0604,32.0604,7000.0
2007-12-17 12:20:00,41.51,41.53,41.5,41.5,1100.0,32.0682,32.0836,32.0604,32.0604,1100.0
2007-12-17 12:25:00,41.53,41.53,41.48,41.5,1100.0,32.0836,32.0836,32.045,32.0604,1100.0
2007-12-17 12:30:00,41.47,41.52,41.47,41.5,5200.0,32.0373,32.0759,32.0373,32.0604,5200.0
2007-12-17 12:35:00,41.5,41.52,41.48,41.5,2300.0,32.0604,32.0759,32.045,32.0604,2300.0
2007-12-17 12:40:00,41.46,41.46,41.38,41.4,1900.0,32.0295,32.0295,31.9677,31.9832,1900.0
2007-12-17 12:45:00,41.35,41.4,41.3,41.39,5500.0,31.9446,31.9832,31.9059,31.9755,5500.0
2007-12-17 12:50:00,41.42,41.5,41.4,41.49,2600.0,31.9986,32.0604,31.9832,32.0527,2600.0
2007-12-17 12:55:00,41.49,41.5,41.44,41.49,3000.0,32.0527,32.0604,32.0141,32.0527,3000.0
2007-12-17 13:00:00,41.48,41.5,41.46,41.49,1700.0,32.045,32.0604,32.0295,32.0527,1700.0
2007-12-17 13:05:00,41.5,41.5,41.38,41.41,5600.0,32.0604,32.0604,31.9677,31.9909,5600.0
2007-12-17 13:10:00,41.41,41.46,41.34,41.34,5300.0,31.9909,32.0295,31.9368,31.9368,5300.0
2007-12-17 13:15:00,41.38,41.38,41.27,41.28,6200.0,31.9677,31.9677,31.8828,31.8905,6200.0
2007-12-17 13:20:00,41.3,41.45,41.3,41.33,8600.0,31.9059,32.0218,31.9059,31.9291,8600.0
2007-12-17 13:25:00,41.33,41.33,41.21,41.21,11800.0,31.9291,31.9291,31.8364,31.8364,11800.0
2007-12-17 13:30:00,41.19,41.28,41.17,41.28,9100.0,31.821,31.8905,31.8055,31.8905,9100.0
2007-12-17 13:35:00,41.29,41.31,41.25,41.26,6700.0,31.8982,31.9137,31.8673,31.875,6700.0
2007-12-17 13:40:00,41.23,41.29,41.21,41.28,6100.0,31.8519,31.8982,31.8364,31.8905,6100.0
2007-12-17 13:45:00,41.27,41.29,41.14,41.14,7100.0,31.8828,31.8982,31.7823,31.7823,7100.0
2007-12-17 13:50:00,41.14,41.14,41.13,41.14,700.0,31.7823,31.7823,31.7746,31.7823,700.0
2007-12-17 13:55:00,41.1,41.14,40.99,41.04,18300.0,31.7514,31.7823,31.6664,31.7051,18300.0
2007-12-17 14:00:00,41.01,41.04,40.99,41.02,20700.0,31.6819,31.7051,31.6664,31.6896,20700.0
2007-12-17 14:05:00,41.07,41.09,41.04,41.07,6100.0,31.7282,31.7437,31.7051,31.7282,6100.0
2007-12-17 14:10:00,41.01,41.07,41.0,41.05,4300.0,31.6819,31.7282,31.6742,31.7128,4300.0
2007-12-17 14:15:00,41.04,41.14,41.04,41.12,3000.0,31.7051,31.7823,31.7051,31.7669,3000.0
2007-12-17 14:20:00,41.13,41.26,41.13,41.23,2700.0,31.7746,31.875,31.7746,31.8519,2700.0
2007-12-17 14:25:00,41.18,41.29,41.18,41.25,4100.0,31.8132,31.8982,31.8132,31.8673,4100.0
2007-12-17 14:30:00,41.24,41.44,41.24,41.35,20200.0,31.8596,32.0141,31.8596,31.9446,20200.0
2007-12-17 14:35:00,41.34,41.38,41.29,41.38,9100.0,31.9368,31.9677,31.8982,31.9677,9100.0
2007-12-17 14:40:00,41.4,41.48,41.32,41.32,8400.0,31.9832,32.045,31.9214,31.9214,8400.0
2007-12-17 14:45:00,41.33,41.45,41.33,41.33,30300.0,31.9291,32.0218,31.9291,31.9291,30300.0
2007-12-17 14:50:00,41.33,41.33,41.11,41.16,11300.0,31.9291,31.9291,31.7592,31.7978,11300.0
2007-12-17 14:55:00,41.15,41.17,41.13,41.16,2500.0,31.7901,31.8055,31.7746,31.7978,2500.0
2007-12-17 15:00:00,41.16,41.2,41.12,41.12,2900.0,31.7978,31.8287,31.7669,31.7669,2900.0
2007-12-17 15:05:00,41.1,41.12,41.03,41.07,3000.0,31.7514,31.7669,31.6973,31.7282,3000.0
2007-12-17 15:10:00,41.23,41.23,41.01,41.07,9900.0,31.8519,31.8519,31.6819,31.7282,9900.0
2007-12-17 15:15:00,41.09,41.14,40.92,40.93,7900.0,31.7437,31.7823,31.6124,31.6201,7900.0
2007-12-17 15:20:00,40.94,41.06,40.93,41.03,3600.0,31.6278,31.7205,31.6201,31.6973,3600.0
2007-12-17 15:25:00,41.0,41.04,40.92,41.04,4200.0,31.6742,31.7051,31.6124,31.7051,4200.0
2007-12-17 15:30:00,41.03,41.09,41.03,41.09,2300.0,31.6973,31.7437,31.6973,31.7437,2300.0
2007-12-17 15:35:00,41.08,41.22,41.04,41.17,9200.0,31.736,31.8441,31.7051,31.8055,9200.0
2007-12-17 15:40:00,41.18,41.2,41.1,41.15,7900.0,31.8132,31.8287,31.7514,31.7901,7900.0
2007-12-17 15:45:00,41.15,41.15,41.07,41.07,7600.0,31.7901,31.7901,31.7282,31.7282,7600.0
2007-12-17 15:50:00,41.07,41.07,40.9,41.04,16000.0,31.7282,31.7282,31.5969,31.7051,16000.0
2007-12-17 15:55:00,41.05,41.06,40.94,40.97,13900.0,31.7128,31.7205,31.6278,31.651,13900.0
2007-12-18 09:30:00,41.28,41.46,41.21,41.46,4500.0,31.8905,32.0295,31.8364,32.0295,4500.0
2007-12-18 09:35:00,41.43,41.43,41.09,41.17,1400.0,32.0064,32.0064,31.7437,31.8055,1400.0
2007-12-18 09:40:00,41.16,41.16,41.06,41.07,3100.0,31.7978,31.7978,31.7205,31.7282,3100.0
2007-12-18 09:45:00,41.1,41.1,40.91,40.95,27000.0,31.7514,31.7514,31.6046,31.6355,27000.0
2007-12-18 09:50:00,40.93,41.11,40.92,41.06,14900.0,31.6201,31.7592,31.6124,31.7205,14900.0
2007-12-18 09:55:00,40.98,41.08,40.98,41.08,12500.0,31.6587,31.736,31.6587,31.736,12500.0
2007-12-18 10:00:00,41.05,41.18,41.0,41.07,20300.0,31.7128,31.8132,31.6742,31.7282,20300.0
2007-12-18 10:05:00,41.07,41.15,41.02,41.1,22000.0,31.7282,31.7901,31.6896,31.7514,22000.0
2007-12-18 10:10:00,41.1,41.15,41.04,41.05,14300.0,31.7514,31.7901,31.7051,31.7128,14300.0
2007-12-18 10:15:00,41.1,41.17,41.09,41.1,6500.0,31.7514,31.8055,31.7437,31.7514,6500.0
2007-12-18 10:20:00,41.12,41.14,41.07,41.11,8400.0,31.7669,31.7823,31.7282,31.7592,8400.0
2007-12-18 10:25:00,41.12,41.12,41.05,41.1,13300.0,31.7669,31.7669,31.7128,31.7514,13300.0
2007-12-18 10:30:00,41.08,41.12,41.07,41.1,7900.0,31.736,31.7669,31.7282,31.7514,7900.0
2007-12-18 10:35:00,41.1,41.19,41.08,41.15,12700.0,31.7514,31.821,31.736,31.7901,12700.0
2007-12-18 10:40:00,41.12,41.12,41.07,41.09,3900.0,31.7669,31.7669,31.7282,31.7437,3900.0
2007-12-18 10:45:00,41.09,41.12,41.03,41.11,10600.0,31.7437,31.7669,31.6973,31.7592,10600.0
2007-12-18 10:50:00,41.11,41.11,41.04,41.07,3100.0,31.7592,31.7592,31.7051,31.7282,3100.0
2007-12-18 10:55:00,41.02,41.02,40.97,40.99,3200.0,31.6896,31.6896,31.651,31.6664,3200.0
2007-12-18 11:00:00,40.98,41.01,40.95,40.98,2700.0,31.6587,31.6819,31.6355,31.6587,2700.0
2007-12-18 11:05:00,40.96,41.04,40.96,40.99,5700.0,31.6433,31.7051,31.6433,31.6664,5700.0
2007-12-18 11:10:00,40.99,40.99,40.95,40.95,5100.0,31.6664,31.6664,31.6355,31.6355,5100.0
2007-12-18 11:15:00,40.99,41.07,40.93,40.99,5100.0,31.6664,31.7282,31.6201,31.6664,5100.0
2007-12-18 11:20:00,40.99,41.0,40.94,40.99,4900.0,31.6664,31.6742,31.6278,31.6664,4900.0
2007-12-18 11:25:00,40.99,41.0,40.95,40.99,3100.0,31.6664,31.6742,31.6355,31.6664,3100.0
2007-12-18 11:30:00,40.95,41.03,40.95,41.0,8600.0,31.6355,31.6973,31.6355,31.6742,8600.0
2007-12-18 11:35:00,41.0,41.08,41.0,41.08,1600.0,31.6742,31.736,31.6742,31.736,1600.0
2007-12-18 11:40:00,41.09,41.11,41.04,41.11,2000.0,31.7437,31.7592,31.7051,31.7592,2000.0
2007-12-18 11:45:00,41.07,41.07,40.76,40.8,13900.0,31.7282,31.7282,31.4888,31.5197,13900.0
2007-12-18 11:50:00,40.83,40.83,40.76,40.76,5500.0,31.5428,31.5428,31.4888,31.4888,5500.0
2007-12-18 11:55:00,40.77,40.77,40.66,40.66,2600.0,31.4965,31.4965,31.4115,31.4115,2600.0
2007-12-18 12:00:00,40.64,40.67,40.52,40.65,9400.0,31.3961,31.4192,31.3034,31.4038,9400.0
2007-12-18 12:05:00,40.65,40.72,40.63,40.72,5100.0,31.4038,31.4579,31.3883,31.4579,5100.0
2007-12-18 12:10:00,40.72,40.72,40.49,40.49,10700.0,31.4579,31.4579,31.2802,31.2802,10700.0
2007-12-18 12:15:00,40.49,40.66,40.45,40.65,19700.0,31.2802,31.4115,31.2493,31.4038,19700.0
2007-12-18 12:20:00,40.66,40.66,40.46,40.5,15500.0,31.4115,31.4115,31.257,31.2879,15500.0
2007-12-18 12:25:00,40.51,40.54,40.44,40.46,4700.0,31.2956,31.3188,31.2415,31.257,4700.0
2007-12-18 12:30:00,40.46,40.46,40.31,40.31,4200.0,31.257,31.257,31.1411,31.1411,4200.0
2007-12-18 12:35:00,40.34,40.43,40.32,40.43,4200.0,31.1643,31.2338,31.1488,31.2338,4200.0
2007-12-18 12:40:00,40.44,40.48,40.43,40.47,3000.0,31.2415,31.2724,31.2338,31.2647,3000.0
2007-12-18 12:45:00,40.47,40.65,40.46,40.63,9800.0,31.2647,31.4038,31.257,31.3883,9800.0
2007-12-18 12:50:00,40.64,40.66,40.48,40.52,12700.0,31.3961,31.4115,31.2724,31.3034,12700.0
2007-12-18 12:55:00,40.52,40.54,40.44,40.44,3800.0,31.3034,31.3188,31.2415,31.2415,3800.0
2007-12-18 13:00:00,40.46,40.46,40.25,40.25,17100.0,31.257,31.257,31.0948,31.0948,17100.0
2007-12-18 13:05:00,40.24,40.27,40.2,40.24,15800.0,31.087,31.1102,31.0561,31.087,15800.0
2007-12-18 13:10:00,40.25,40.37,40.24,40.37,6400.0,31.0948,31.1875,31.087,31.1875,6400.0
2007-12-18 13:15:00,40.36,40.44,40.34,40.44,6000.0,31.1797,31.2415,31.1643,31.2415,6000.0
2007-12-18 13:20:00,40.45,40.62,40.42,40.59,8700.0,31.2493,31.3806,31.2261,31.3574,8700.0
2007-12-18 13:25:00,40.63,40.72,40.6,40.67,5600.0,31.3883,31.4579,31.3652,31.4192,5600.0
2007-12-18 13:30:00,40.69,40.72,40.6,40.65,7100.0,31.4347,31.4579,31.3652,31.4038,7100.0
2007-12-18 13:35:00,40.67,40.75,40.56,40.61,6800.0,31.4192,31.481,31.3343,31.3729,6800.0
2007-12-18 13:40:00,40.61,40.67,40.52,40.53,11200.0,31.3729,31.4192,31.3034,31.3111,11200.0
2007-12-18 13:45:00,40.53,40.65,40.49,40.65,6200.0,31.3111,31.4038,31.2802,31.4038,6200.0
2007-12-18 13:50:00,40.65,40.65,40.54,40.58,7800.0,31.4038,31.4038,31.3188,31.3497,7800.0
2007-12-18 13:55:00,40.59,40.62,40.55,40.56,5500.0,31.3574,31.3806,31.3265,31.3343,5500.0
2007-12-18 14:00:00,40.55,40.71,40.55,40.63,25500.0,31.3265,31.4501,31.3265,31.3883,25500.0
2007-12-18 14:05:00,40.65,40.84,40.61,40.84,13700.0,31.4038,31.5506,31.3729,31.5506,13700.0
2007-12-18 14:10:00,40.84,40.97,40.83,40.95,5200.0,31.5506,31.651,31.5428,31.6355,5200.0
2007-12-18 14:15:00,40.95,41.1,40.95,41.1,8800.0,31.6355,31.7514,31.6355,31.7514,8800.0
2007-12-18 14:20:00,41.1,41.18,41.06,41.08,8700.0,31.7514,31.8132,31.7205,31.736,8700.0
2007-12-18 14:25:00,41.07,41.1,41.04,41.06,9600.0,31.7282,31.7514,31.7051,31.7205,9600.0
2007-12-18 14:30:00,41.08,41.29,41.06,41.27,13000.0,31.736,31.8982,31.7205,31.8828,13000.0
2007-12-18 14:35:00,41.26,41.26,41.16,41.2,5900.0,31.875,31.875,31.7978,31.8287,5900.0
2007-12-18 14:40:00,41.2,41.25,41.06,41.1,6700.0,31.8287,31.8673,31.7205,31.7514,6700.0
2007-12-18 14:45:00,41.1,41.17,41.1,41.13,5800.0,31.7514,31.8055,31.7514,31.7746,5800.0
2007-12-18 14:50:00,41.14,41.14,41.01,41.01,2800.0,31.7823,31.7823,31.6819,31.6819,2800.0
2007-12-18 14:55:00,40.99,41.03,40.94,40.97,6300.0,31.6664,31.6973,31.6278,31.651,6300.0
2007-12-18 15:00:00,40.95,41.04,40.95,41.0,3800.0,31.6355,31.7051,31.6355,31.6742,3800.0
2007-12-18 15:05:00,41.01,41.07,40.91,40.91,6600.0,31.6819,31.7282,31.6046,31.6046,6600.0
2007-12-18 15:10:00,40.94,40.96,40.86,40.91,7900.0,31.6278,31.6433,31.566,31.6046,7900.0
2007-12-18 15:15:00,40.9,40.94,40.88,40.89,5600.0,31.5969,31.6278,31.5815,31.5892,5600.0
2007-12-18 15:20:00,40.91,40.91,40.79,40.79,12200.0,31.6046,31.6046,31.5119,31.5119,12200.0
2007-12-18 15:25:00,40.82,40.87,40.79,40.79,11800.0,31.5351,31.5737,31.5119,31.5119,11800.0
2007-12-18 15:30:00,40.82,40.82,40.76,40.77,14900.0,31.5351,31.5351,31.4888,31.4965,14900.0
2007-12-18 15:35:00,40.79,40.94,40.77,40.94,12000.0,31.5119,31.6278,31.4965,31.6278,12000.0
2007-12-18 15:40:00,40.94,40.99,40.87,40.89,10800.0,31.6278,31.6664,31.5737,31.5892,10800.0
2007-12-18 15:45:00,40.87,40.91,40.76,40.77,8600.0,31.5737,31.6046,31.4888,31.4965,8600.0
2007-12-18 15:50:00,40.77,40.84,40.75,40.79,13400.0,31.4965,31.5506,31.481,31.5119,13400.0
2007-12-18 15:55:00,40.77,40.87,40.77,40.87,23000.0,31.4965,31.5737,31.4965,31.5737,23000.0
2007-12-19 09:30:00,40.63,40.65,40.43,40.65,5600.0,31.3883,31.4038,31.2338,31.4038,5600.0
2007-12-19 09:35:00,40.66,40.76,40.64,40.75,9700.0,31.4115,31.4888,31.3961,31.481,9700.0
2007-12-19 09:40:00,40.77,40.84,40.75,40.8,3600.0,31.4965,31.5506,31.481,31.5197,3600.0
2007-12-19 09:45:00,40.85,41.05,40.85,41.05,6100.0,31.5583,31.7128,31.5583,31.7128,6100.0
2007-12-19 09:50:00,41.07,41.18,40.95,41.01,10400.0,31.7282,31.8132,31.6355,31.6819,10400.0
2007-12-19 09:55:00,41.02,41.09,40.88,40.88,10400.0,31.6896,31.7437,31.5815,31.5815,10400.0
2007-12-19 10:00:00,40.88,40.91,40.78,40.86,3300.0,31.5815,31.6046,31.5042,31.566,3300.0
2007-12-19 10:05:00,40.87,40.94,40.85,40.9,2800.0,31.5737,31.6278,31.5583,31.5969,2800.0
2007-12-19 10:10:00,40.91,40.96,40.82,40.82,3200.0,31.6046,31.6433,31.5351,31.5351,3200.0
2007-12-19 10:15:00,40.84,40.88,40.76,40.8,3000.0,31.5506,31.5815,31.4888,31.5197,3000.0
2007-12-19 10:20:00,40.8,40.87,40.8,40.86,500.0,31.5197,31.5737,31.5197,31.566,500.0
2007-12-19 10:25:00,40.87,40.9,40.85,40.87,2000.0,31.5737,31.5969,31.5583,31.5737,2000.0
2007-12-19 10:30:00,40.87,41.01,40.86,41.01,2900.0,31.5737,31.6819,31.566,31.6819,2900.0
2007-12-19 10:35:00,41.05,41.05,40.99,41.02,1900.0,31.7128,31.7128,31.6664,31.6896,1900.0
2007-12-19 10:40:00,41.02,41.1,40.95,41.04,19700.0,31.6896,31.7514,31.6355,31.7051,19700.0
2007-12-19 10:45:00,41.1,41.15,41.09,41.09,1000.0,31.7514,31.7901,31.7437,31.7437,1000.0
2007-12-19 10:50:00,41.13,41.13,41.07,41.07,1200.0,31.7746,31.7746,31.7282,31.7282,1200.0
2007-12-19 10:55:00,41.09,41.09,40.99,41.06,1900.0,31.7437,31.7437,31.6664,31.7205,1900.0
2007-12-19 11:00:00,41.06,41.08,41.02,41.08,700.0,31.7205,31.736,31.6896,31.736,700.0
2007-12-19 11:05:00,41.02,41.08,41.02,41.08,900.0,31.6896,31.736,31.6896,31.736,900.0
2007-12-19 11:10:00,41.03,41.11,40.99,41.02,2900.0,31.6973,31.7592,31.6664,31.6896,2900.0
2007-12-19 11:15:00,40.99,41.03,40.98,41.01,4500.0,31.6664,31.6973,31.6587,31.6819,4500.0
2007-12-19 11:20:00,40.97,40.97,40.9,40.95,4000.0,31.651,31.651,31.5969,31.6355,4000.0
2007-12-19 11:25:00,40.91,40.99,40.9,40.95,2100.0,31.6046,31.6664,31.5969,31.6355,2100.0
2007-12-19 11:30:00,40.88,40.97,40.87,40.92,7800.0,31.5815,31.651,31.5737,31.6124,7800.0
2007-12-19 11:35:00,40.9,40.93,40.9,40.93,1200.0,31.5969,31.6201,31.5969,31.6201,1200.0
2007-12-19 11:40:00,40.93,40.95,40.9,40.92,1100.0,31.6201,31.6355,31.5969,31.6124,1100.0
2007-12-19 11:45:00,40.92,40.94,40.89,40.94,1600.0,31.6124,31.6278,31.5892,31.6278,1600.0
2007-12-19 11:50:00,40.91,40.95,40.91,40.95,200.0,31.6046,31.6355,31.6046,31.6355,200.0
2007-12-19 11:55:00,40.9,40.9,40.85,40.89,4800.0,31.5969,31.5969,31.5583,31.5892,4800.0
2007-12-19 12:00:00,40.87,41.08,40.87,41.0,7300.0,31.5737,31.736,31.5737,31.6742,7300.0
2007-12-19 12:05:00,41.0,41.03,40.97,41.03,2500.0,31.6742,31.6973,31.651,31.6973,2500.0
2007-12-19 12:10:00,41.03,41.09,41.0,41.09,1900.0,31.6973,31.7437,31.6742,31.7437,1900.0
2007-12-19 12:15:00,41.06,41.06,40.97,40.97,1700.0,31.7205,31.7205,31.651,31.651,1700.0
2007-12-19 12:20:00,40.97,41.11,40.94,41.06,9100.0,31.651,31.7592,31.6278,31.7205,9100.0
2007-12-19 12:25:00,41.06,41.06,40.97,40.97,2200.0,31.7205,31.7205,31.651,31.651,2200.0
2007-12-19 12:30:00,40.97,40.97,40.87,40.91,3300.0,31.651,31.651,31.5737,31.6046,3300.0
2007-12-19 12:35:00,40.9,40.99,40.9,40.99,2400.0,31.5969,31.6664,31.5969,31.6664,2400.0
2007-12-19 12:40:00,40.98,40.98,40.89,40.94,2700.0,31.6587,31.6587,31.5892,31.6278,2700.0
2007-12-19 12:45:00,40.97,41.07,40.97,41.07,800.0,31.651,31.7282,31.651,31.7282,800.0
2007-12-19 12:50:00,41.08,41.13,41.07,41.13,3600.0,31.736,31.7746,31.7282,31.7746,3600.0
2007-12-19 12:55:00,41.13,41.13,40.99,40.99,3500.0,31.7746,31.7746,31.6664,31.6664,3500.0
2007-12-19 13:00:00,40.96,40.99,40.87,40.88,5900.0,31.6433,31.6664,31.5737,31.5815,5900.0
2007-12-19 13:05:00,40.88,40.9,40.83,40.9,5600.0,31.5815,31.5969,31.5428,31.5969,5600.0
2007-12-19 13:10:00,40.9,40.91,40.88,40.88,1000.0,31.5969,31.6046,31.5815,31.5815,1000.0
2007-12-19 13:15:00,40.88,40.9,40.85,40.89,2500.0,31.5815,31.5969,31.5583,31.5892,2500.0
2007-12-19 13:20:00,40.88,40.88,40.85,40.85,4300.0,31.5815,31.5815,31.5583,31.5583,4300.0
2007-12-19 13:25:00,40.85,40.85,40.82,40.85,2600.0,31.5583,31.5583,31.5351,31.5583,2600.0
2007-12-19 13:30:00,40.85,40.85,40.72,40.77,4000.0,31.5583,31.5583,31.4579,31.4965,4000.0
2007-12-19 13:35:00,40.75,40.81,40.72,40.81,3700.0,31.481,31.5274,31.4579,31.5274,3700.0
2007-12-19 13:40:00,40.79,40.79,40.7,40.73,3000.0,31.5119,31.5119,31.4424,31.4656,3000.0
2007-12-19 13:45:00,40.72,40.72,40.58,40.67,11200.0,31.4579,31.4579,31.3497,31.4192,11200.0
2007-12-19 13:50:00,40.63,40.63,40.6,40.61,900.0,31.3883,31.3883,31.3652,31.3729,900.0
2007-12-19 13:55:00,40.63,40.65,40.6,40.65,2100.0,31.3883,31.4038,31.3652,31.4038,2100.0
2007-12-19 14:00:00,40.65,40.7,40.65,40.65,11500.0,31.4038,31.4424,31.4038,31.4038,11500.0
2007-12-19 14:05:00,40.69,40.7,40.64,40.68,7700.0,31.4347,31.4424,31.3961,31.427,7700.0
2007-12-19 14:10:00,40.66,40.74,40.65,40.71,16000.0,31.4115,31.4733,31.4038,31.4501,16000.0
2007-12-19 14:15:00,40.72,40.74,40.68,40.7,5700.0,31.4579,31.4733,31.427,31.4424,5700.0
2007-12-19 14:20:00,40.71,40.74,40.68,40.71,5300.0,31.4501,31.4733,31.427,31.4501,5300.0
2007-12-19 14:25:00,40.74,40.75,40.71,40.72,14400.0,31.4733,31.481,31.4501,31.4579,14400.0
2007-12-19 14:30:00,40.73,40.82,40.7,40.8,23000.0,31.4656,31.5351,31.4424,31.5197,23000.0
2007-12-19 14:35:00,40.8,40.89,40.8,40.89,2500.0,31.5197,31.5892,31.5197,31.5892,2500.0
2007-12-19 14:40:00,40.88,40.93,40.84,40.85,12900.0,31.5815,31.6201,31.5506,31.5583,12900.0
2007-12-19 14:45:00,40.89,40.9,40.85,40.88,2500.0,31.5892,31.5969,31.5583,31.5815,2500.0
2007-12-19 14:50:00,40.88,40.89,40.85,40.86,1800.0,31.5815,31.5892,31.5583,31.566,1800.0
2007-12-19 14:55:00,40.88,40.89,40.84,40.87,3300.0,31.5815,31.5892,31.5506,31.5737,3300.0
2007-12-19 15:00:00,40.85,40.9,40.81,40.85,9700.0,31.5583,31.5969,31.5274,31.5583,9700.0
2007-12-19 15:05:00,40.89,40.89,40.73,40.79,3000.0,31.5892,31.5892,31.4656,31.5119,3000.0
2007-12-19 15:10:00,40.75,40.85,40.75,40.81,3600.0,31.481,31.5583,31.481,31.5274,3600.0
2007-12-19 15:15:00,40.79,40.9,40.79,40.9,3400.0,31.5119,31.5969,31.5119,31.5969,3400.0
2007-12-19 15:20:00,40.9,40.9,40.68,40.7,7300.0,31.5969,31.5969,31.427,31.4424,7300.0
2007-12-19 15:25:00,40.71,40.82,40.7,40.79,13100.0,31.4501,31.5351,31.4424,31.5119,13100.0
2007-12-19 15:30:00,40.77,40.87,40.76,40.85,6300.0,31.4965,31.5737,31.4888,31.5583,6300.0
2007-12-19 15:35:00,40.86,40.95,40.84,40.95,10100.0,31.566,31.6355,31.5506,31.6355,10100.0
2007-12-19 15:40:00,40.96,40.96,40.92,40.94,3300.0,31.6433,31.6433,31.6124,31.6278,3300.0
2007-12-19 15:45:00,40.92,40.93,40.84,40.84,6100.0,31.6124,31.6201,31.5506,31.5506,6100.0
2007-12-19 15:50:00,40.88,40.88,40.78,40.79,5000.0,31.5815,31.5815,31.5042,31.5119,5000.0
2007-12-19 15:55:00,40.77,40.8,40.71,40.77,10900.0,31.4965,31.5197,31.4501,31.4965,10900.0
2007-12-20 09:30:00,40.98,41.23,40.9,41.15,6400.0,31.6587,31.8519,31.5969,31.7901,6400.0
2007-12-20 09:35:00,41.14,41.14,40.99,41.07,1600.0,31.7823,31.7823,31.6664,31.7282,1600.0
2007-12-20 09:40:00,41.09,41.11,40.98,40.98,8400.0,31.7437,31.7592,31.6587,31.6587,8400.0
2007-12-20 09:45:00,40.91,41.0,40.79,40.91,6800.0,31.6046,31.6742,31.5119,31.6046,6800.0
2007-12-20 09:50:00,40.92,40.99,40.83,40.83,9000.0,31.6124,31.6664,31.5428,31.5428,9000.0
2007-12-20 09:55:00,40.83,40.83,40.58,40.66,6800.0,31.5428,31.5428,31.3497,31.4115,6800.0
2007-12-20 10:00:00,40.69,40.69,40.52,40.52,2300.0,31.4347,31.4347,31.3034,31.3034,2300.0
2007-12-20 10:05:00,40.54,40.61,40.53,40.61,2400.0,31.3188,31.3729,31.3111,31.3729,2400.0
2007-12-20 10:10:00,40.61,40.61,40.52,40.52,1000.0,31.3729,31.3729,31.3034,31.3034,1000.0
2007-12-20 10:15:00,40.51,40.54,40.39,40.49,2700.0,31.2956,31.3188,31.2029,31.2802,2700.0
2007-12-20 10:20:00,40.51,40.61,40.51,40.6,1700.0,31.2956,31.3729,31.2956,31.3652,1700.0
2007-12-20 10:25:00,40.62,40.66,40.57,40.61,3600.0,31.3806,31.4115,31.342,31.3729,3600.0
2007-12-20 10:30:00,40.63,40.84,40.61,40.84,10500.0,31.3883,31.5506,31.3729,31.5506,10500.0
2007-12-20 10:35:00,40.84,40.86,40.8,40.82,4500.0,31.5506,31.566,31.5197,31.5351,4500.0
2007-12-20 10:40:00,40.87,40.97,40.85,40.97,3900.0,31.5737,31.651,31.5583,31.651,3900.0
2007-12-20 10:45:00,40.97,40.98,40.95,40.95,1500.0,31.651,31.6587,31.6355,31.6355,1500.0
2007-12-20 10:50:00,40.94,40.94,40.86,40.91,4200.0,31.6278,31.6278,31.566,31.6046,4200.0
2007-12-20 10:55:00,40.86,40.88,40.71,40.71,6700.0,31.566,31.5815,31.4501,31.4501,6700.0
2007-12-20 11:00:00,40.72,40.77,40.68,40.77,6100.0,31.4579,31.4965,31.427,31.4965,6100.0
2007-12-20 11:05:00,40.75,40.8,40.75,40.78,2100.0,31.481,31.5197,31.481,31.5042,2100.0
2007-12-20 11:10:00,40.78,40.85,40.78,40.85,5900.0,31.5042,31.5583,31.5042,31.5583,5900.0
2007-12-20 11:15:00,40.85,40.85,40.75,40.75,4000.0,31.5583,31.5583,31.481,31.481,4000.0
2007-12-20 11:20:00,40.75,40.76,40.66,40.66,5200.0,31.481,31.4888,31.4115,31.4115,5200.0
2007-12-20 11:25:00,40.66,40.77,40.66,40.77,1000.0,31.4115,31.4965,31.4115,31.4965,1000.0
2007-12-20 11:30:00,40.78,40.83,40.76,40.77,4000.0,31.5042,31.5428,31.4888,31.4965,4000.0
2007-12-20 11:35:00,40.79,40.79,40.79,40.79,600.0,31.5119,31.5119,31.5119,31.5119,600.0
2007-12-20 11:40:00,40.78,40.79,40.74,40.77,3200.0,31.5042,31.5119,31.4733,31.4965,3200.0
2007-12-20 11:45:00,40.76,40.77,40.72,40.72,2600.0,31.4888,31.4965,31.4579,31.4579,2600.0
2007-12-20 11:50:00,40.73,40.81,40.73,40.78,3900.0,31.4656,31.5274,31.4656,31.5042,3900.0
2007-12-20 11:55:00,40.78,40.81,40.78,40.81,900.0,31.5042,31.5274,31.5042,31.5274,900.0
2007-12-20 12:00:00,40.77,40.78,40.7,40.73,4900.0,31.4965,31.5042,31.4424,31.4656,4900.0
2007-12-20 12:05:00,40.72,40.76,40.72,40.74,1500.0,31.4579,31.4888,31.4579,31.4733,1500.0
2007-12-20 12:10:00,40.76,40.79,40.76,40.78,1800.0,31.4888,31.5119,31.4888,31.5042,1800.0
2007-12-20 12:15:00,40.82,40.82,40.73,40.75,2100.0,31.5351,31.5351,31.4656,31.481,2100.0
2007-12-20 12:20:00,40.73,40.77,40.68,40.77,2600.0,31.4656,31.4965,31.427,31.4965,2600.0
2007-12-20 12:25:00,40.77,40.84,40.76,40.82,3700.0,31.4965,31.5506,31.4888,31.5351,3700.0
2007-12-20 12:30:00,40.82,40.82,40.66,40.71,6400.0,31.5351,31.5351,31.4115,31.4501,6400.0
2007-12-20 12:35:00,40.72,40.75,40.72,40.74,600.0,31.4579,31.481,31.4579,31.4733,600.0
2007-12-20 12:40:00,40.74,40.74,40.66,40.66,1200.0,31.4733,31.4733,31.4115,31.4115,1200.0
2007-12-20 12:45:00,40.67,40.69,40.63,40.66,1300.0,31.4192,31.4347,31.3883,31.4115,1300.0
2007-12-20 12:50:00,40.64,40.66,40.64,40.65,1500.0,31.3961,31.4115,31.3961,31.4038,1500.0
2007-12-20 12:55:00,40.65,40.65,40.63,40.63,900.0,31.4038,31.4038,31.3883,31.3883,900.0
2007-12-20 13:00:00,40.66,40.69,40.66,40.69,1600.0,31.4115,31.4347,31.4115,31.4347,1600.0
2007-12-20 13:05:00,40.69,40.71,40.69,40.71,1100.0,31.4347,31.4501,31.4347,31.4501,1100.0
2007-12-20 13:10:00,40.72,40.73,40.72,40.73,800.0,31.4579,31.4656,31.4579,31.4656,800.0
2007-12-20 13:15:00,40.72,40.72,40.66,40.68,6400.0,31.4579,31.4579,31.4115,31.427,6400.0
2007-12-20 13:20:00,40.69,40.76,40.69,40.74,11000.0,31.4347,31.4888,31.4347,31.4733,11000.0
2007-12-20 13:25:00,40.73,40.76,40.72,40.72,3200.0,31.4656,31.4888,31.4579,31.4579,3200.0
2007-12-20 13:30:00,40.73,40.74,40.72,40.72,1900.0,31.4656,31.4733,31.4579,31.4579,1900.0
2007-12-20 13:35:00,40.72,40.74,40.72,40.74,900.0,31.4579,31.4733,31.4579,31.4733,900.0
2007-12-20 13:40:00,40.72,40.72,40.62,40.62,5600.0,31.4579,31.4579,31.3806,31.3806,5600.0
2007-12-20 13:45:00,40.62,40.67,40.62,40.67,1200.0,31.3806,31.4192,31.3806,31.4192,1200.0
2007-12-20 13:50:00,40.67,40.76,40.67,40.76,5300.0,31.4192,31.4888,31.4192,31.4888,5300.0
2007-12-20 13:55:00,40.77,40.85,40.77,40.83,9500.0,31.4965,31.5583,31.4965,31.5428,9500.0
2007-12-20 14:00:00,40.83,40.9,40.75,40.78,15400.0,31.5428,31.5969,31.481,31.5042,15400.0
2007-12-20 14:05:00,40.8,40.82,40.77,40.78,2000.0,31.5197,31.5351,31.4965,31.5042,2000.0
2007-12-20 14:10:00,40.78,40.88,40.77,40.82,9500.0,31.5042,31.5815,31.4965,31.5351,9500.0
2007-12-20 14:15:00,40.83,40.83,40.82,40.83,6600.0,31.5428,31.5428,31.5351,31.5428,6600.0
2007-12-20 14:20:00,40.83,40.83,40.78,40.81,9600.0,31.5428,31.5428,31.5042,31.5274,9600.0
2007-12-20 14:25:00,40.81,40.83,40.78,40.83,4000.0,31.5274,31.5428,31.5042,31.5428,4000.0
2007-12-20 14:30:00,40.83,40.85,40.79,40.85,6300.0,31.5428,31.5583,31.5119,31.5583,6300.0
2007-12-20 14:35:00,40.86,40.9,40.83,40.87,15100.0,31.566,31.5969,31.5428,31.5737,15100.0
2007-12-20 14:40:00,40.85,40.9,40.81,40.89,4600.0,31.5583,31.5969,31.5274,31.5892,4600.0
2007-12-20 14:45:00,40.9,40.9,40.88,40.89,7200.0,31.5969,31.5969,31.5815,31.5892,7200.0
2007-12-20 14:50:00,40.89,40.9,40.82,40.84,5800.0,31.5892,31.5969,31.5351,31.5506,5800.0
2007-12-20 14:55:00,40.83,40.91,40.78,40.9,17700.0,31.5428,31.6046,31.5042,31.5969,17700.0
2007-12-20 15:00:00,40.88,40.9,40.82,40.89,10800.0,31.5815,31.5969,31.5351,31.5892,10800.0
2007-12-20 15:05:00,40.88,40.9,40.88,40.9,7500.0,31.5815,31.5969,31.5815,31.5969,7500.0
2007-12-20 15:10:00,40.89,40.93,40.84,40.93,12000.0,31.5892,31.6201,31.5506,31.6201,12000.0
2007-12-20 15:15:00,40.9,40.92,40.88,40.91,5500.0,31.5969,31.6124,31.5815,31.6046,5500.0
2007-12-20 15:20:00,40.92,40.95,40.88,40.91,2800.0,31.6124,31.6355,31.5815,31.6046,2800.0
2007-12-20 15:25:00,40.94,40.94,40.76,40.76,8300.0,31.6278,31.6278,31.4888,31.4888,8300.0
2007-12-20 15:30:00,40.76,40.83,40.71,40.75,6200.0,31.4888,31.5428,31.4501,31.481,6200.0
2007-12-20 15:35:00,40.77,40.92,40.75,40.92,4500.0,31.4965,31.6124,31.481,31.6124,4500.0
2007-12-20 15:40:00,40.93,40.93,40.81,40.82,4300.0,31.6201,31.6201,31.5274,31.5351,4300.0
2007-12-20 15:45:00,40.85,40.93,40.84,40.92,14800.0,31.5583,31.6201,31.5506,31.6124,14800.0
2007-12-20 15:50:00,40.9,40.94,40.85,40.88,13000.0,31.5969,31.6278,31.5583,31.5815,13000.0
2007-12-20 15:55:00,40.88,40.95,40.81,40.89,53300.0,31.5815,31.6355,31.5274,31.5892,53300.0
2007-12-21 09:30:00,41.68,41.88,41.67,41.88,173100.0,32.1995,32.354,32.1918,32.354,173100.0
2007-12-21 09:35:00,41.91,42.25,41.91,42.2,10400.0,32.3772,32.6398,32.3772,32.6012,10400.0
2007-12-21 09:40:00,42.24,42.42,42.23,42.41,6400.0,32.6321,32.7712,32.6244,32.7635,6400.0
2007-12-21 09:45:00,42.41,42.68,42.41,42.59,15000.0,32.7635,32.972,32.7635,32.9025,15000.0
2007-12-21 09:50:00,42.58,42.64,42.08,42.12,10800.0,32.8948,32.9411,32.5085,32.5394,10800.0
2007-12-21 09:55:00,42.1,42.2,42.05,42.14,8800.0,32.524,32.6012,32.4853,32.5549,8800.0
2007-12-21 10:00:00,42.14,42.22,42.09,42.19,7500.0,32.5549,32.6167,32.5162,32.5935,7500.0
2007-12-21 10:05:00,42.22,42.23,42.11,42.14,10600.0,32.6167,32.6244,32.5317,32.5549,10600.0
2007-12-21 10:10:00,42.15,42.27,42.14,42.26,20000.0,32.5626,32.6553,32.5549,32.6476,20000.0
2007-12-21 10:15:00,42.25,42.26,42.03,42.11,33000.0,32.6398,32.6476,32.4699,32.5317,33000.0
2007-12-21 10:20:00,42.12,42.17,42.09,42.13,3700.0,32.5394,32.578,32.5162,32.5471,3700.0
2007-12-21 10:25:00,42.12,42.18,42.12,42.13,4100.0,32.5394,32.5858,32.5394,32.5471,4100.0
2007-12-21 10:30:00,42.16,42.16,42.09,42.11,8500.0,32.5703,32.5703,32.5162,32.5317,8500.0
2007-12-21 10:35:00,42.12,42.2,42.12,42.19,2100.0,32.5394,32.6012,32.5394,32.5935,2100.0
2007-12-21 10:40:00,42.18,42.22,42.13,42.19,11600.0,32.5858,32.6167,32.5471,32.5935,11600.0
2007-12-21 10:45:00,42.17,42.19,42.14,42.14,9600.0,32.578,32.5935,32.5549,32.5549,9600.0
2007-12-21 10:50:00,42.14,42.16,42.1,42.13,5300.0,32.5549,32.5703,32.524,32.5471,5300.0
2007-12-21 10:55:00,42.13,42.21,42.12,42.17,6700.0,32.5471,32.6089,32.5394,32.578,6700.0
2007-12-21 11:00:00,42.19,42.19,42.13,42.16,1800.0,32.5935,32.5935,32.5471,32.5703,1800.0
2007-12-21 11:05:00,42.16,42.17,42.13,42.15,6400.0,32.5703,32.578,32.5471,32.5626,6400.0
2007-12-21 11:10:00,42.16,42.17,42.12,42.12,5800.0,32.5703,32.578,32.5394,32.5394,5800.0
2007-12-21 11:15:00,42.14,42.17,42.06,42.13,5600.0,32.5549,32.578,32.4931,32.5471,5600.0
2007-12-21 11:20:00,42.14,42.16,42.1,42.12,7000.0,32.5549,32.5703,32.524,32.5394,7000.0
2007-12-21 11:25:00,42.15,42.15,42.12,42.15,2200.0,32.5626,32.5626,32.5394,32.5626,2200.0
2007-12-21 11:30:00,42.16,42.2,42.12,42.16,2300.0,32.5703,32.6012,32.5394,32.5703,2300.0
2007-12-21 11:35:00,42.15,42.17,42.12,42.12,5300.0,32.5626,32.578,32.5394,32.5394,5300.0
2007-12-21 11:40:00,42.14,42.21,42.12,42.14,4200.0,32.5549,32.6089,32.5394,32.5549,4200.0
2007-12-21 11:45:00,42.12,42.15,42.12,42.14,3600.0,32.5394,32.5626,32.5394,32.5549,3600.0
2007-12-21 11:50:00,42.15,42.15,42.12,42.14,1600.0,32.5626,32.5626,32.5394,32.5549,1600.0
2007-12-21 11:55:00,42.15,42.18,42.13,42.13,5200.0,32.5626,32.5858,32.5471,32.5471,5200.0
2007-12-21 12:00:00,42.15,42.15,42.14,42.15,1000.0,32.5626,32.5626,32.5549,32.5626,1000.0
2007-12-21 12:05:00,42.13,42.17,42.12,42.15,6500.0,32.5471,32.578,32.5394,32.5626,6500.0
2007-12-21 12:10:00,42.16,42.17,42.13,42.16,1400.0,32.5703,32.578,32.5471,32.5703,1400.0
2007-12-21 12:15:00,42.15,42.19,42.14,42.15,5000.0,32.5626,32.5935,32.5549,32.5626,5000.0
2007-12-21 12:20:00,42.14,42.15,42.12,42.15,1500.0,32.5549,32.5626,32.5394,32.5626,1500.0
2007-12-21 12:25:00,42.15,42.17,42.14,42.17,900.0,32.5626,32.578,32.5549,32.578,900.0
2007-12-21 12:30:00,42.15,42.17,42.15,42.16,800.0,32.5626,32.578,32.5626,32.5703,800.0
2007-12-21 12:35:00,42.16,42.17,42.14,42.14,3100.0,32.5703,32.578,32.5549,32.5549,3100.0
2007-12-21 12:40:00,42.16,42.16,42.14,42.15,1000.0,32.5703,32.5703,32.5549,32.5626,1000.0
2007-12-21 12:45:00,42.18,42.18,42.08,42.09,2700.0,32.5858,32.5858,32.5085,32.5162,2700.0
2007-12-21 12:50:00,42.09,42.09,42.0,42.05,3100.0,32.5162,32.5162,32.4467,32.4853,3100.0
2007-12-21 12:55:00,42.02,42.04,42.01,42.04,2100.0,32.4622,32.4776,32.4544,32.4776,2100.0
2007-12-21 13:00:00,42.04,42.05,42.01,42.05,1900.0,32.4776,32.4853,32.4544,32.4853,1900.0
2007-12-21 13:05:00,42.04,42.09,42.04,42.09,3000.0,32.4776,32.5162,32.4776,32.5162,3000.0
2007-12-21 13:10:00,42.09,42.11,42.08,42.08,1400.0,32.5162,32.5317,32.5085,32.5085,1400.0
2007-12-21 13:15:00,42.1,42.11,42.08,42.08,900.0,32.524,32.5317,32.5085,32.5085,900.0
2007-12-21 13:20:00,42.08,42.12,42.07,42.09,2400.0,32.5085,32.5394,32.5008,32.5162,2400.0
2007-12-21 13:25:00,42.1,42.11,42.05,42.06,1900.0,32.524,32.5317,32.4853,32.4931,1900.0
2007-12-21 13:30:00,42.06,42.09,42.05,42.09,2300.0,32.4931,32.5162,32.4853,32.5162,2300.0
2007-12-21 13:35:00,42.06,42.08,42.05,42.06,1100.0,32.4931,32.5085,32.4853,32.4931,1100.0
2007-12-21 13:40:00,42.06,42.07,42.05,42.07,2000.0,32.4931,32.5008,32.4853,32.5008,2000.0
2007-12-21 13:45:00,42.06,42.1,42.02,42.09,4500.0,32.4931,32.524,32.4622,32.5162,4500.0
2007-12-21 13:50:00,42.07,42.09,42.03,42.03,2200.0,32.5008,32.5162,32.4699,32.4699,2200.0
2007-12-21 13:55:00,42.03,42.14,41.99,41.99,19100.0,32.4699,32.5549,32.439,32.439,19100.0
2007-12-21 14:00:00,42.0,42.04,41.99,41.99,6400.0,32.4467,32.4776,32.439,32.439,6400.0
2007-12-21 14:05:00,42.0,42.0,41.98,42.0,3200.0,32.4467,32.4467,32.4313,32.4467,3200.0
2007-12-21 14:10:00,42.0,42.02,41.99,42.0,7600.0,32.4467,32.4622,32.439,32.4467,7600.0
2007-12-21 14:15:00,42.0,42.01,41.96,41.99,2500.0,32.4467,32.4544,32.4158,32.439,2500.0
2007-12-21 14:20:00,41.99,42.01,41.97,42.0,2400.0,32.439,32.4544,32.4235,32.4467,2400.0
2007-12-21 14:25:00,42.0,42.01,41.98,41.98,4800.0,32.4467,32.4544,32.4313,32.4313,4800.0
2007-12-21 14:30:00,41.98,42.01,41.98,42.0,8500.0,32.4313,32.4544,32.4313,32.4467,8500.0
2007-12-21 14:35:00,42.0,42.02,41.99,42.0,6600.0,32.4467,32.4622,32.439,32.4467,6600.0
2007-12-21 14:40:00,42.01,42.02,41.98,42.01,2300.0,32.4544,32.4622,32.4313,32.4544,2300.0
2007-12-21 14:45:00,42.03,42.13,42.02,42.11,5400.0,32.4699,32.5471,32.4622,32.5317,5400.0
2007-12-21 14:50:00,42.12,42.14,42.11,42.13,2900.0,32.5394,32.5549,32.5317,32.5471,2900.0
2007-12-21 14:55:00,42.13,42.15,42.12,42.14,4400.0,32.5471,32.5626,32.5394,32.5549,4400.0
2007-12-21 15:00:00,42.14,42.15,42.12,42.15,3300.0,32.5549,32.5626,32.5394,32.5626,3300.0
2007-12-21 15:05:00,42.15,42.28,42.13,42.27,15400.0,32.5626,32.663,32.5471,32.6553,15400.0
2007-12-21 15:10:00,42.27,42.28,42.24,42.27,4600.0,32.6553,32.663,32.6321,32.6553,4600.0
2007-12-21 15:15:00,42.27,42.3,42.26,42.3,2600.0,32.6553,32.6785,32.6476,32.6785,2600.0
2007-12-21 15:20:00,42.29,42.33,42.28,42.33,6900.0,32.6707,32.7017,32.663,32.7017,6900.0
2007-12-21 15:25:00,42.34,42.34,42.25,42.25,5600.0,32.7094,32.7094,32.6398,32.6398,5600.0
2007-12-21 15:30:00,42.24,42.25,42.2,42.21,4700.0,32.6321,32.6398,32.6012,32.6089,4700.0
2007-12-21 15:35:00,42.19,42.23,42.15,42.18,6900.0,32.5935,32.6244,32.5626,32.5858,6900.0
2007-12-21 15:40:00,42.15,42.2,42.13,42.14,7800.0,32.5626,32.6012,32.5471,32.5549,7800.0
2007-12-21 15:45:00,42.15,42.19,42.15,42.17,3600.0,32.5626,32.5935,32.5626,32.578,3600.0
2007-12-21 15:50:00,42.17,42.18,42.13,42.15,14000.0,32.578,32.5858,32.5471,32.5626,14000.0
2007-12-21 15:55:00,42.17,42.27,42.17,42.26,16700.0,32.578,32.6553,32.578,32.6476,16700.0
2007-12-24 09:30:00,42.28,42.43,42.17,42.38,7100.0,32.663,32.7789,32.578,32.7403,7100.0
2007-12-24 09:35:00,42.43,42.55,42.41,42.46,3500.0,32.7789,32.8716,32.7635,32.8021,3500.0
2007-12-24 09:40:00,42.49,42.61,42.48,42.51,4900.0,32.8253,32.918,32.8175,32.8407,4900.0
2007-12-24 09:45:00,42.52,42.57,42.46,42.56,4200.0,32.8484,32.8871,32.8021,32.8793,4200.0
2007-12-24 09:50:00,42.51,42.51,42.29,42.31,4500.0,32.8407,32.8407,32.6707,32.6862,4500.0
2007-12-24 09:55:00,42.31,42.41,42.22,42.22,5500.0,32.6862,32.7635,32.6167,32.6167,5500.0
2007-12-24 10:00:00,42.24,42.3,42.23,42.3,2300.0,32.6321,32.6785,32.6244,32.6785,2300.0
2007-12-24 10:05:00,42.28,42.28,42.25,42.25,700.0,32.663,32.663,32.6398,32.6398,700.0
2007-12-24 10:10:00,42.25,42.27,42.18,42.18,3600.0,32.6398,32.6553,32.5858,32.5858,3600.0
2007-12-24 10:15:00,42.19,42.19,42.14,42.14,1500.0,32.5935,32.5935,32.5549,32.5549,1500.0
2007-12-24 10:20:00,42.13,42.13,42.03,42.03,2400.0,32.5471,32.5471,32.4699,32.4699,2400.0
2007-12-24 10:25:00,42.06,42.06,41.96,42.02,3500.0,32.4931,32.4931,32.4158,32.4622,3500.0
2007-12-24 10:30:00,42.04,42.04,42.0,42.01,2800.0,32.4776,32.4776,32.4467,32.4544,2800.0
2007-12-24 10:35:00,42.02,42.03,41.99,41.99,3100.0,32.4622,32.4699,32.439,32.439,3100.0
2007-12-24 10:40:00,41.99,41.99,41.96,41.96,1500.0,32.439,32.439,32.4158,32.4158,1500.0
2007-12-24 10:45:00,41.96,41.99,41.91,41.91,3400.0,32.4158,32.439,32.3772,32.3772,3400.0
2007-12-24 10:50:00,41.97,42.0,41.91,42.0,2300.0,32.4235,32.4467,32.3772,32.4467,2300.0
2007-12-24 10:55:00,42.03,42.03,41.98,42.02,800.0,32.4699,32.4699,32.4313,32.4622,800.0
2007-12-24 11:00:00,42.03,42.06,42.01,42.01,2300.0,32.4699,32.4931,32.4544,32.4544,2300.0
2007-12-24 11:05:00,42.01,42.05,42.01,42.02,1600.0,32.4544,32.4853,32.4544,32.4622,1600.0
2007-12-24 11:10:00,42.03,42.07,42.01,42.03,3500.0,32.4699,32.5008,32.4544,32.4699,3500.0
2007-12-24 11:15:00,42.08,42.21,42.04,42.14,5200.0,32.5085,32.6089,32.4776,32.5549,5200.0
2007-12-24 11:20:00,42.17,42.18,42.17,42.18,300.0,32.578,32.5858,32.578,32.5858,300.0
2007-12-24 11:25:00,42.19,42.26,42.19,42.24,1700.0,32.5935,32.6476,32.5935,32.6321,1700.0
2007-12-24 11:30:00,42.26,42.29,42.26,42.29,1000.0,32.6476,32.6707,32.6476,32.6707,1000.0
2007-12-24 11:35:00,42.28,42.3,42.21,42.3,2700.0,32.663,32.6785,32.6089,32.6785,2700.0
2007-12-24 11:40:00,42.29,42.31,42.29,42.31,1100.0,32.6707,32.6862,32.6707,32.6862,1100.0
2007-12-24 11:45:00,42.33,42.35,42.31,42.35,600.0,32.7017,32.7171,32.6862,32.7171,600.0
2007-12-24 11:50:00,42.35,42.38,42.35,42.38,1500.0,32.7171,32.7403,32.7171,32.7403,1500.0
2007-12-24 11:55:00,42.38,42.4,42.38,42.39,2100.0,32.7403,32.7557,32.7403,32.748,2100.0
2007-12-24 12:00:00,42.39,42.49,42.38,42.49,2300.0,32.748,32.8253,32.7403,32.8253,2300.0
2007-12-24 12:05:00,42.49,42.5,42.48,42.5,1700.0,32.8253,32.833,32.8175,32.833,1700.0
2007-12-24 12:10:00,42.51,42.55,42.5,42.55,2600.0,32.8407,32.8716,32.833,32.8716,2600.0
2007-12-24 12:15:00,42.55,42.57,42.52,42.53,3400.0,32.8716,32.8871,32.8484,32.8562,3400.0
2007-12-24 12:20:00,42.53,42.56,42.53,42.56,1700.0,32.8562,32.8793,32.8562,32.8793,1700.0
2007-12-24 12:25:00,42.56,42.58,42.53,42.54,2000.0,32.8793,32.8948,32.8562,32.8639,2000.0
2007-12-24 12:30:00,42.55,42.56,42.55,42.56,900.0,32.8716,32.8793,32.8716,32.8793,900.0
2007-12-24 12:35:00,42.56,42.65,42.56,42.62,7900.0,32.8793,32.9489,32.8793,32.9257,7900.0
2007-12-24 12:40:00,42.65,42.78,42.62,42.77,5600.0,32.9489,33.0493,32.9257,33.0416,5600.0
2007-12-24 12:45:00,42.78,42.97,42.78,42.97,10600.0,33.0493,33.1961,33.0493,33.1961,10600.0
2007-12-24 12:50:00,42.97,43.03,42.95,43.0,19800.0,33.1961,33.2424,33.1806,33.2193,19800.0
2007-12-24 12:55:00,43.0,43.06,42.93,42.97,27000.0,33.2193,33.2656,33.1652,33.1961,27000.0
2007-12-24 13:00:00,42.98,42.98,42.95,42.97,1800.0,33.2038,33.2038,33.1806,33.1961,1800.0
2007-12-24 13:05:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 13:10:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 13:15:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 13:20:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 13:25:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 13:30:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 13:35:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 13:40:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 13:45:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 13:50:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 13:55:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:00:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:05:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:10:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:15:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:20:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:25:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:30:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:35:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:40:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:45:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:50:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 14:55:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:00:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:05:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:10:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:15:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:20:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:25:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:30:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:35:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:40:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:45:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:50:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-24 15:55:00,42.97,42.97,42.97,42.97,0.0,33.1961,33.1961,33.1961,33.1961,0.0
2007-12-26 09:30:00,43.26,43.26,42.58,42.58,3600.0,33.4201,33.4201,32.8948,32.8948,3600.0
2007-12-26 09:35:00,42.58,42.62,42.51,42.55,2100.0,32.8948,32.9257,32.8407,32.8716,2100.0
2007-12-26 09:40:00,42.63,42.64,42.56,42.64,3800.0,32.9334,32.9411,32.8793,32.9411,3800.0
2007-12-26 09:45:00,42.65,42.68,42.58,42.68,2400.0,32.9489,32.972,32.8948,32.972,2400.0
2007-12-26 09:50:00,42.62,42.7,42.62,42.7,700.0,32.9257,32.9875,32.9257,32.9875,700.0
2007-12-26 09:55:00,42.69,42.69,42.59,42.68,2400.0,32.9798,32.9798,32.9025,32.972,2400.0
2007-12-26 10:00:00,42.65,42.65,42.35,42.45,6700.0,32.9489,32.9489,32.7171,32.7944,6700.0
2007-12-26 10:05:00,42.43,42.51,42.39,42.49,5100.0,32.7789,32.8407,32.748,32.8253,5100.0
2007-12-26 10:10:00,42.49,42.57,42.44,42.57,2600.0,32.8253,32.8871,32.7866,32.8871,2600.0
2007-12-26 10:15:00,42.58,42.62,42.52,42.58,7300.0,32.8948,32.9257,32.8484,32.8948,7300.0
2007-12-26 10:20:00,42.53,42.59,42.53,42.57,3800.0,32.8562,32.9025,32.8562,32.8871,3800.0
2007-12-26 10:25:00,42.56,42.57,42.54,42.55,700.0,32.8793,32.8871,32.8639,32.8716,700.0
2007-12-26 10:30:00,42.54,42.54,42.42,42.43,5300.0,32.8639,32.8639,32.7712,32.7789,5300.0
2007-12-26 10:35:00,42.39,42.43,42.33,42.43,1700.0,32.748,32.7789,32.7017,32.7789,1700.0
2007-12-26 10:40:00,42.44,42.49,42.3,42.36,12100.0,32.7866,32.8253,32.6785,32.7248,12100.0
2007-12-26 10:45:00,42.34,42.34,42.27,42.3,4000.0,32.7094,32.7094,32.6553,32.6785,4000.0
2007-12-26 10:50:00,42.28,42.31,42.27,42.29,6700.0,32.663,32.6862,32.6553,32.6707,6700.0
2007-12-26 10:55:00,42.31,42.32,42.3,42.3,1100.0,32.6862,32.6939,32.6785,32.6785,1100.0
2007-12-26 11:00:00,42.28,42.28,42.2,42.22,2600.0,32.663,32.663,32.6012,32.6167,2600.0
2007-12-26 11:05:00,42.22,42.28,42.22,42.24,2700.0,32.6167,32.663,32.6167,32.6321,2700.0
2007-12-26 11:10:00,42.24,42.24,42.21,42.22,1000.0,32.6321,32.6321,32.6089,32.6167,1000.0
2007-12-26 11:15:00,42.22,42.22,42.16,42.19,2700.0,32.6167,32.6167,32.5703,32.5935,2700.0
2007-12-26 11:20:00,42.2,42.22,42.2,42.21,1700.0,32.6012,32.6167,32.6012,32.6089,1700.0
2007-12-26 11:25:00,42.2,42.23,42.2,42.21,1200.0,32.6012,32.6244,32.6012,32.6089,1200.0
2007-12-26 11:30:00,42.17,42.19,42.17,42.18,400.0,32.578,32.5935,32.578,32.5858,400.0
2007-12-26 11:35:00,42.16,42.16,42.11,42.11,500.0,32.5703,32.5703,32.5317,32.5317,500.0
2007-12-26 11:40:00,42.11,42.11,42.02,42.06,1600.0,32.5317,32.5317,32.4622,32.4931,1600.0
2007-12-26 11:45:00,42.04,42.11,42.04,42.1,3900.0,32.4776,32.5317,32.4776,32.524,3900.0
2007-12-26 11:50:00,42.11,42.17,42.11,42.13,1500.0,32.5317,32.578,32.5317,32.5471,1500.0
2007-12-26 11:55:00,42.11,42.2,42.11,42.19,3800.0,32.5317,32.6012,32.5317,32.5935,3800.0
2007-12-26 12:00:00,42.2,42.23,42.2,42.23,1600.0,32.6012,32.6244,32.6012,32.6244,1600.0
2007-12-26 12:05:00,42.23,42.24,42.2,42.23,1100.0,32.6244,32.6321,32.6012,32.6244,1100.0
2007-12-26 12:10:00,42.22,42.24,42.2,42.22,900.0,32.6167,32.6321,32.6012,32.6167,900.0
2007-12-26 12:15:00,42.21,42.21,42.2,42.21,900.0,32.6089,32.6089,32.6012,32.6089,900.0
2007-12-26 12:20:00,42.21,42.24,42.21,42.24,500.0,32.6089,32.6321,32.6089,32.6321,500.0
2007-12-26 12:25:00,42.2,42.24,42.2,42.22,1200.0,32.6012,32.6321,32.6012,32.6167,1200.0
2007-12-26 12:30:00,42.21,42.25,42.2,42.23,900.0,32.6089,32.6398,32.6012,32.6244,900.0
2007-12-26 12:35:00,42.26,42.26,42.2,42.22,1400.0,32.6476,32.6476,32.6012,32.6167,1400.0
2007-12-26 12:40:00,42.25,42.26,42.24,42.24,400.0,32.6398,32.6476,32.6321,32.6321,400.0
2007-12-26 12:45:00,42.24,42.28,42.2,42.2,6200.0,32.6321,32.663,32.6012,32.6012,6200.0
2007-12-26 12:50:00,42.24,42.31,42.24,42.29,1500.0,32.6321,32.6862,32.6321,32.6707,1500.0
2007-12-26 12:55:00,42.28,42.38,42.28,42.28,4000.0,32.663,32.7403,32.663,32.663,4000.0
2007-12-26 13:00:00,42.36,42.4,42.32,42.39,2500.0,32.7248,32.7557,32.6939,32.748,2500.0
2007-12-26 13:05:00,42.38,42.4,42.35,42.4,2000.0,32.7403,32.7557,32.7171,32.7557,2000.0
2007-12-26 13:10:00,42.35,42.52,42.35,42.52,3700.0,32.7171,32.8484,32.7171,32.8484,3700.0
2007-12-26 13:15:00,42.48,42.51,42.48,42.5,2700.0,32.8175,32.8407,32.8175,32.833,2700.0
2007-12-26 13:20:00,42.5,42.51,42.49,42.5,1500.0,32.833,32.8407,32.8253,32.833,1500.0
2007-12-26 13:25:00,42.49,42.49,42.4,42.4,1200.0,32.8253,32.8253,32.7557,32.7557,1200.0
2007-12-26 13:30:00,42.42,42.42,42.36,42.4,1600.0,32.7712,32.7712,32.7248,32.7557,1600.0
2007-12-26 13:35:00,42.41,42.43,42.4,42.4,1300.0,32.7635,32.7789,32.7557,32.7557,1300.0
2007-12-26 13:40:00,42.38,42.38,42.38,42.38,500.0,32.7403,32.7403,32.7403,32.7403,500.0
2007-12-26 13:45:00,42.38,42.5,42.38,42.5,1800.0,32.7403,32.833,32.7403,32.833,1800.0
2007-12-26 13:50:00,42.54,42.56,42.51,42.53,1500.0,32.8639,32.8793,32.8407,32.8562,1500.0
2007-12-26 13:55:00,42.52,42.53,42.49,42.49,700.0,32.8484,32.8562,32.8253,32.8253,700.0
2007-12-26 14:00:00,42.49,42.49,42.32,42.32,2500.0,32.8253,32.8253,32.6939,32.6939,2500.0
2007-12-26 14:05:00,42.33,42.36,42.31,42.34,2700.0,32.7017,32.7248,32.6862,32.7094,2700.0
2007-12-26 14:10:00,42.35,42.35,42.3,42.32,2100.0,32.7171,32.7171,32.6785,32.6939,2100.0
2007-12-26 14:15:00,42.3,42.3,42.2,42.28,3700.0,32.6785,32.6785,32.6012,32.663,3700.0
2007-12-26 14:20:00,42.25,42.32,42.25,42.32,1800.0,32.6398,32.6939,32.6398,32.6939,1800.0
2007-12-26 14:25:00,42.32,42.4,42.29,42.4,2100.0,32.6939,32.7557,32.6707,32.7557,2100.0
2007-12-26 14:30:00,42.41,42.45,42.41,42.42,1800.0,32.7635,32.7944,32.7635,32.7712,1800.0
2007-12-26 14:35:00,42.43,42.44,42.39,42.42,2900.0,32.7789,32.7866,32.748,32.7712,2900.0
2007-12-26 14:40:00,42.43,42.48,42.42,42.47,2800.0,32.7789,32.8175,32.7712,32.8098,2800.0
2007-12-26 14:45:00,42.44,42.52,42.44,42.52,5600.0,32.7866,32.8484,32.7866,32.8484,5600.0
2007-12-26 14:50:00,42.53,42.55,42.53,42.55,900.0,32.8562,32.8716,32.8562,32.8716,900.0
2007-12-26 14:55:00,42.55,42.59,42.55,42.57,1900.0,32.8716,32.9025,32.8716,32.8871,1900.0
2007-12-26 15:00:00,42.57,42.57,42.46,42.47,5200.0,32.8871,32.8871,32.8021,32.8098,5200.0
2007-12-26 15:05:00,42.47,42.48,42.46,42.48,1400.0,32.8098,32.8175,32.8021,32.8175,1400.0
2007-12-26 15:10:00,42.47,42.47,42.41,42.44,2000.0,32.8098,32.8098,32.7635,32.7866,2000.0
2007-12-26 15:15:00,42.44,42.49,42.43,42.49,1600.0,32.7866,32.8253,32.7789,32.8253,1600.0
2007-12-26 15:20:00,42.51,42.6,42.51,42.59,7000.0,32.8407,32.9102,32.8407,32.9025,7000.0
2007-12-26 15:25:00,42.58,42.59,42.47,42.47,5400.0,32.8948,32.9025,32.8098,32.8098,5400.0
2007-12-26 15:30:00,42.47,42.51,42.39,42.49,3500.0,32.8098,32.8407,32.748,32.8253,3500.0
2007-12-26 15:35:00,42.47,42.52,42.47,42.5,800.0,32.8098,32.8484,32.8098,32.833,800.0
2007-12-26 15:40:00,42.5,42.51,42.43,42.46,2300.0,32.833,32.8407,32.7789,32.8021,2300.0
2007-12-26 15:45:00,42.43,42.55,42.43,42.54,3500.0,32.7789,32.8716,32.7789,32.8639,3500.0
2007-12-26 15:50:00,42.55,42.56,42.44,42.45,4400.0,32.8716,32.8793,32.7866,32.7944,4400.0
2007-12-26 15:55:00,42.44,42.53,42.43,42.48,15600.0,32.7866,32.8562,32.7789,32.8175,15600.0
2007-12-27 09:30:00,42.4,42.4,42.2,42.26,3500.0,32.7557,32.7557,32.6012,32.6476,3500.0
2007-12-27 09:35:00,42.23,42.44,42.22,42.44,2100.0,32.6244,32.7866,32.6167,32.7866,2100.0
2007-12-27 09:40:00,42.36,42.43,42.2,42.2,2200.0,32.7248,32.7789,32.6012,32.6012,2200.0
2007-12-27 09:45:00,42.22,42.23,42.01,42.17,5400.0,32.6167,32.6244,32.4544,32.578,5400.0
2007-12-27 09:50:00,42.24,42.47,42.17,42.31,5700.0,32.6321,32.8098,32.578,32.6862,5700.0
2007-12-27 09:55:00,42.31,42.36,42.18,42.2,5200.0,32.6862,32.7248,32.5858,32.6012,5200.0
2007-12-27 10:00:00,42.18,42.43,42.18,42.43,5300.0,32.5858,32.7789,32.5858,32.7789,5300.0
2007-12-27 10:05:00,42.48,42.48,42.3,42.3,5200.0,32.8175,32.8175,32.6785,32.6785,5200.0
2007-12-27 10:10:00,42.3,42.3,42.23,42.24,2200.0,32.6785,32.6785,32.6244,32.6321,2200.0
2007-12-27 10:15:00,42.27,42.32,42.23,42.25,3800.0,32.6553,32.6939,32.6244,32.6398,3800.0
2007-12-27 10:20:00,42.2,42.26,42.18,42.24,3400.0,32.6012,32.6476,32.5858,32.6321,3400.0
2007-12-27 10:25:00,42.24,42.25,42.15,42.15,3700.0,32.6321,32.6398,32.5626,32.5626,3700.0
2007-12-27 10:30:00,42.16,42.2,42.07,42.1,12600.0,32.5703,32.6012,32.5008,32.524,12600.0
2007-12-27 10:35:00,42.1,42.1,42.01,42.01,12000.0,32.524,32.524,32.4544,32.4544,12000.0
2007-12-27 10:40:00,41.99,42.0,41.89,41.89,2800.0,32.439,32.4467,32.3617,32.3617,2800.0
2007-12-27 10:45:00,41.9,41.91,41.88,41.89,1400.0,32.3695,32.3772,32.354,32.3617,1400.0
2007-12-27 10:50:00,41.88,41.93,41.88,41.88,2400.0,32.354,32.3926,32.354,32.354,2400.0
2007-12-27 10:55:00,41.89,41.89,41.68,41.73,3400.0,32.3617,32.3617,32.1995,32.2381,3400.0
2007-12-27 11:00:00,41.74,41.75,41.56,41.56,4300.0,32.2459,32.2536,32.1068,32.1068,4300.0
2007-12-27 11:05:00,41.59,41.62,41.57,41.6,2700.0,32.13,32.1531,32.1145,32.1377,2700.0
2007-12-27 11:10:00,41.56,41.57,41.34,41.55,19700.0,32.1068,32.1145,31.9368,32.0991,19700.0
2007-12-27 11:15:00,41.54,41.54,41.29,41.47,9400.0,32.0913,32.0913,31.8982,32.0373,9400.0
2007-12-27 11:20:00,41.46,41.47,41.31,41.35,11800.0,32.0295,32.0373,31.9137,31.9446,11800.0
2007-12-27 11:25:00,41.38,41.49,41.34,41.47,3100.0,31.9677,32.0527,31.9368,32.0373,3100.0
2007-12-27 11:30:00,41.47,41.58,41.47,41.58,4900.0,32.0373,32.1222,32.0373,32.1222,4900.0
2007-12-27 11:35:00,41.57,41.59,41.51,41.56,4000.0,32.1145,32.13,32.0682,32.1068,4000.0
2007-12-27 11:40:00,41.55,41.56,41.48,41.48,4200.0,32.0991,32.1068,32.045,32.045,4200.0
2007-12-27 11:45:00,41.49,41.61,41.49,41.58,4500.0,32.0527,32.1454,32.0527,32.1222,4500.0
2007-12-27 11:50:00,41.58,41.68,41.56,41.68,6100.0,32.1222,32.1995,32.1068,32.1995,6100.0
2007-12-27 11:55:00,41.67,41.76,41.65,41.76,4100.0,32.1918,32.2613,32.1763,32.2613,4100.0
2007-12-27 12:00:00,41.76,41.78,41.67,41.78,8300.0,32.2613,32.2768,32.1918,32.2768,8300.0
2007-12-27 12:05:00,41.73,41.8,41.71,41.79,6000.0,32.2381,32.2922,32.2227,32.2845,6000.0
2007-12-27 12:10:00,41.76,41.77,41.69,41.7,3300.0,32.2613,32.269,32.2072,32.2149,3300.0
2007-12-27 12:15:00,41.68,41.68,41.54,41.58,6400.0,32.1995,32.1995,32.0913,32.1222,6400.0
2007-12-27 12:20:00,41.58,41.59,41.56,41.56,1600.0,32.1222,32.13,32.1068,32.1068,1600.0
2007-12-27 12:25:00,41.57,41.58,41.49,41.57,7900.0,32.1145,32.1222,32.0527,32.1145,7900.0
2007-12-27 12:30:00,41.57,41.65,41.57,41.58,4500.0,32.1145,32.1763,32.1145,32.1222,4500.0
2007-12-27 12:35:00,41.61,41.62,41.46,41.46,3700.0,32.1454,32.1531,32.0295,32.0295,3700.0
2007-12-27 12:40:00,41.46,41.51,41.46,41.51,2000.0,32.0295,32.0682,32.0295,32.0682,2000.0
2007-12-27 12:45:00,41.5,41.62,41.49,41.62,2400.0,32.0604,32.1531,32.0527,32.1531,2400.0
2007-12-27 12:50:00,41.62,41.63,41.6,41.63,1500.0,32.1531,32.1609,32.1377,32.1609,1500.0
2007-12-27 12:55:00,41.63,41.63,41.58,41.62,1400.0,32.1609,32.1609,32.1222,32.1531,1400.0
2007-12-27 13:00:00,41.61,41.64,41.56,41.64,2600.0,32.1454,32.1686,32.1068,32.1686,2600.0
2007-12-27 13:05:00,41.64,41.7,41.55,41.7,5400.0,32.1686,32.2149,32.0991,32.2149,5400.0
2007-12-27 13:10:00,41.71,41.81,41.68,41.68,5200.0,32.2227,32.2999,32.1995,32.1995,5200.0
2007-12-27 13:15:00,41.67,41.71,41.58,41.6,12500.0,32.1918,32.2227,32.1222,32.1377,12500.0
2007-12-27 13:20:00,41.59,41.7,41.55,41.7,13600.0,32.13,32.2149,32.0991,32.2149,13600.0
2007-12-27 13:25:00,41.7,41.74,41.69,41.71,2400.0,32.2149,32.2459,32.2072,32.2227,2400.0
2007-12-27 13:30:00,41.7,41.74,41.66,41.68,3400.0,32.2149,32.2459,32.184,32.1995,3400.0
2007-12-27 13:35:00,41.7,41.7,41.69,41.7,700.0,32.2149,32.2149,32.2072,32.2149,700.0
2007-12-27 13:40:00,41.69,41.69,41.63,41.63,1500.0,32.2072,32.2072,32.1609,32.1609,1500.0
2007-12-27 13:45:00,41.63,41.72,41.62,41.66,4300.0,32.1609,32.2304,32.1531,32.184,4300.0
2007-12-27 13:50:00,41.68,41.73,41.68,41.68,3400.0,32.1995,32.2381,32.1995,32.1995,3400.0
2007-12-27 13:55:00,41.64,41.65,41.6,41.62,1300.0,32.1686,32.1763,32.1377,32.1531,1300.0
2007-12-27 14:00:00,41.61,41.72,41.61,41.72,2500.0,32.1454,32.2304,32.1454,32.2304,2500.0
2007-12-27 14:05:00,41.76,41.84,41.76,41.78,4300.0,32.2613,32.3231,32.2613,32.2768,4300.0
2007-12-27 14:10:00,41.79,41.79,41.72,41.75,3900.0,32.2845,32.2845,32.2304,32.2536,3900.0
2007-12-27 14:15:00,41.76,41.8,41.75,41.78,3800.0,32.2613,32.2922,32.2536,32.2768,3800.0
2007-12-27 14:20:00,41.79,41.87,41.79,41.87,2600.0,32.2845,32.3463,32.2845,32.3463,2600.0
2007-12-27 14:25:00,41.87,41.88,41.79,41.81,5300.0,32.3463,32.354,32.2845,32.2999,5300.0
2007-12-27 14:30:00,41.8,41.86,41.72,41.77,8400.0,32.2922,32.3386,32.2304,32.269,8400.0
2007-12-27 14:35:00,41.77,41.89,41.77,41.88,3300.0,32.269,32.3617,32.269,32.354,3300.0
2007-12-27 14:40:00,41.83,41.83,41.72,41.8,3600.0,32.3154,32.3154,32.2304,32.2922,3600.0
2007-12-27 14:45:00,41.81,41.9,41.77,41.88,4800.0,32.2999,32.3695,32.269,32.354,4800.0
2007-12-27 14:50:00,41.93,42.0,41.89,41.94,4300.0,32.3926,32.4467,32.3617,32.4004,4300.0
2007-12-27 14:55:00,41.94,41.94,41.82,41.83,2400.0,32.4004,32.4004,32.3077,32.3154,2400.0
2007-12-27 15:00:00,41.87,41.94,41.87,41.88,2100.0,32.3463,32.4004,32.3463,32.354,2100.0
2007-12-27 15:05:00,41.89,41.92,41.83,41.9,4000.0,32.3617,32.3849,32.3154,32.3695,4000.0
2007-12-27 15:10:00,41.91,41.93,41.86,41.93,2900.0,32.3772,32.3926,32.3386,32.3926,2900.0
2007-12-27 15:15:00,41.9,41.93,41.79,41.82,2200.0,32.3695,32.3926,32.2845,32.3077,2200.0
2007-12-27 15:20:00,41.82,41.88,41.76,41.82,3800.0,32.3077,32.354,32.2613,32.3077,3800.0
2007-12-27 15:25:00,41.81,41.85,41.78,41.78,2300.0,32.2999,32.3308,32.2768,32.2768,2300.0
2007-12-27 15:30:00,41.78,41.79,41.71,41.72,3800.0,32.2768,32.2845,32.2227,32.2304,3800.0
2007-12-27 15:35:00,41.76,41.78,41.71,41.71,3100.0,32.2613,32.2768,32.2227,32.2227,3100.0
2007-12-27 15:40:00,41.69,41.71,41.55,41.55,5900.0,32.2072,32.2227,32.0991,32.0991,5900.0
2007-12-27 15:45:00,41.54,41.58,41.47,41.54,9300.0,32.0913,32.1222,32.0373,32.0913,9300.0
2007-12-27 15:50:00,41.55,41.64,41.54,41.61,12000.0,32.0991,32.1686,32.0913,32.1454,12000.0
2007-12-27 15:55:00,41.61,41.68,41.59,41.61,15900.0,32.1454,32.1995,32.13,32.1454,15900.0
2007-12-28 09:30:00,42.07,42.37,42.06,42.35,9400.0,32.5008,32.7326,32.4931,32.7171,9400.0
2007-12-28 09:35:00,42.37,42.56,42.33,42.54,8700.0,32.7326,32.8793,32.7017,32.8639,8700.0
2007-12-28 09:40:00,42.54,42.96,42.52,42.89,18800.0,32.8639,33.1884,32.8484,33.1343,18800.0
2007-12-28 09:45:00,42.89,43.46,42.8,42.8,40300.0,33.1343,33.5746,33.0647,33.0647,40300.0
2007-12-28 09:50:00,42.75,43.07,42.68,42.89,8500.0,33.0261,33.2733,32.972,33.1343,8500.0
2007-12-28 09:55:00,42.85,42.95,42.7,42.7,5900.0,33.1034,33.1806,32.9875,32.9875,5900.0
2007-12-28 10:00:00,42.67,42.67,42.25,42.25,11200.0,32.9643,32.9643,32.6398,32.6398,11200.0
2007-12-28 10:05:00,42.22,42.26,42.15,42.24,3400.0,32.6167,32.6476,32.5626,32.6321,3400.0
2007-12-28 10:10:00,42.23,42.44,42.21,42.44,4100.0,32.6244,32.7866,32.6089,32.7866,4100.0
2007-12-28 10:15:00,42.43,42.44,42.3,42.39,5500.0,32.7789,32.7866,32.6785,32.748,5500.0
2007-12-28 10:20:00,42.42,42.62,42.42,42.61,2600.0,32.7712,32.9257,32.7712,32.918,2600.0
2007-12-28 10:25:00,42.59,42.59,42.59,42.59,700.0,32.9025,32.9025,32.9025,32.9025,700.0
2007-12-28 10:30:00,42.59,42.73,42.59,42.71,4200.0,32.9025,33.0107,32.9025,32.9952,4200.0
2007-12-28 10:35:00,42.71,42.71,42.71,42.71,0.0,32.9952,32.9952,32.9952,32.9952,0.0
2007-12-28 10:40:00,42.71,42.71,42.71,42.71,0.0,32.9952,32.9952,32.9952,32.9952,0.0
2007-12-28 10:45:00,42.71,42.71,42.71,42.71,0.0,32.9952,32.9952,32.9952,32.9952,0.0
2007-12-28 10:50:00,42.71,42.71,42.71,42.71,0.0,32.9952,32.9952,32.9952,32.9952,0.0
2007-12-28 10:55:00,42.54,42.55,42.53,42.53,1200.0,32.8639,32.8716,32.8562,32.8562,1200.0
2007-12-28 11:00:00,42.55,42.59,42.55,42.57,3600.0,32.8716,32.9025,32.8716,32.8871,3600.0
2007-12-28 11:05:00,42.56,42.59,42.54,42.56,5800.0,32.8793,32.9025,32.8639,32.8793,5800.0
2007-12-28 11:10:00,42.55,42.55,42.49,42.52,3200.0,32.8716,32.8716,32.8253,32.8484,3200.0
2007-12-28 11:15:00,42.52,42.59,42.52,42.59,3900.0,32.8484,32.9025,32.8484,32.9025,3900.0
2007-12-28 11:20:00,42.57,42.59,42.55,42.57,4300.0,32.8871,32.9025,32.8716,32.8871,4300.0
2007-12-28 11:25:00,42.57,42.57,42.45,42.48,3400.0,32.8871,32.8871,32.7944,32.8175,3400.0
2007-12-28 11:30:00,42.47,42.48,42.43,42.46,6600.0,32.8098,32.8175,32.7789,32.8021,6600.0
2007-12-28 11:35:00,42.47,42.55,42.46,42.46,3900.0,32.8098,32.8716,32.8021,32.8021,3900.0
2007-12-28 11:40:00,42.49,42.5,42.47,42.5,2600.0,32.8253,32.833,32.8098,32.833,2600.0
2007-12-28 11:45:00,42.5,42.53,42.49,42.51,2000.0,32.833,32.8562,32.8253,32.8407,2000.0
2007-12-28 11:50:00,42.51,42.52,42.49,42.5,2100.0,32.8407,32.8484,32.8253,32.833,2100.0
2007-12-28 11:55:00,42.5,42.64,42.5,42.5,6700.0,32.833,32.9411,32.833,32.833,6700.0
2007-12-28 12:00:00,42.49,42.51,42.46,42.5,3200.0,32.8253,32.8407,32.8021,32.833,3200.0
2007-12-28 12:05:00,42.49,42.55,42.49,42.5,5200.0,32.8253,32.8716,32.8253,32.833,5200.0
2007-12-28 12:10:00,42.5,42.52,42.36,42.39,5600.0,32.833,32.8484,32.7248,32.748,5600.0
2007-12-28 12:15:00,42.39,42.48,42.35,42.35,3400.0,32.748,32.8175,32.7171,32.7171,3400.0
2007-12-28 12:20:00,42.38,42.39,42.35,42.38,3200.0,32.7403,32.748,32.7171,32.7403,3200.0
2007-12-28 12:25:00,42.37,42.37,42.28,42.28,2500.0,32.7326,32.7326,32.663,32.663,2500.0
2007-12-28 12:30:00,42.26,42.31,42.26,42.31,3500.0,32.6476,32.6862,32.6476,32.6862,3500.0
2007-12-28 12:35:00,42.31,42.37,42.3,42.33,8100.0,32.6862,32.7326,32.6785,32.7017,8100.0
2007-12-28 12:40:00,42.35,42.42,42.28,42.28,7200.0,32.7171,32.7712,32.663,32.663,7200.0
2007-12-28 12:45:00,42.29,42.35,42.26,42.28,8100.0,32.6707,32.7171,32.6476,32.663,8100.0
2007-12-28 12:50:00,42.32,42.37,42.23,42.26,5700.0,32.6939,32.7326,32.6244,32.6476,5700.0
2007-12-28 12:55:00,42.29,42.39,42.25,42.27,5200.0,32.6707,32.748,32.6398,32.6553,5200.0
2007-12-28 13:00:00,42.28,42.28,42.2,42.2,7400.0,32.663,32.663,32.6012,32.6012,7400.0
2007-12-28 13:05:00,42.2,42.3,42.2,42.3,4400.0,32.6012,32.6785,32.6012,32.6785,4400.0
2007-12-28 13:10:00,42.29,42.29,42.26,42.26,1700.0,32.6707,32.6707,32.6476,32.6476,1700.0
2007-12-28 13:15:00,42.25,42.25,42.19,42.2,3500.0,32.6398,32.6398,32.5935,32.6012,3500.0
2007-12-28 13:20:00,42.2,42.21,42.18,42.19,1200.0,32.6012,32.6089,32.5858,32.5935,1200.0
2007-12-28 13:25:00,42.18,42.26,42.18,42.19,3300.0,32.5858,32.6476,32.5858,32.5935,3300.0
2007-12-28 13:30:00,42.19,42.24,42.19,42.21,1300.0,32.5935,32.6321,32.5935,32.6089,1300.0
2007-12-28 13:35:00,42.2,42.2,42.06,42.1,5200.0,32.6012,32.6012,32.4931,32.524,5200.0
2007-12-28 13:40:00,42.1,42.23,42.1,42.21,6300.0,32.524,32.6244,32.524,32.6089,6300.0
2007-12-28 13:45:00,42.21,42.23,42.2,42.2,3100.0,32.6089,32.6244,32.6012,32.6012,3100.0
2007-12-28 13:50:00,42.21,42.21,42.01,42.09,4700.0,32.6089,32.6089,32.4544,32.5162,4700.0
2007-12-28 13:55:00,42.08,42.14,42.08,42.14,1900.0,32.5085,32.5549,32.5085,32.5549,1900.0
2007-12-28 14:00:00,42.12,42.13,42.05,42.09,3400.0,32.5394,32.5471,32.4853,32.5162,3400.0
2007-12-28 14:05:00,42.09,42.09,42.06,42.08,2500.0,32.5162,32.5162,32.4931,32.5085,2500.0
2007-12-28 14:10:00,42.08,42.13,42.08,42.08,5200.0,32.5085,32.5471,32.5085,32.5085,5200.0
2007-12-28 14:15:00,42.08,42.13,42.05,42.13,3600.0,32.5085,32.5471,32.4853,32.5471,3600.0
2007-12-28 14:20:00,42.12,42.13,42.1,42.11,2700.0,32.5394,32.5471,32.524,32.5317,2700.0
2007-12-28 14:25:00,42.11,42.15,42.11,42.12,2400.0,32.5317,32.5626,32.5317,32.5394,2400.0
2007-12-28 14:30:00,42.12,42.17,42.12,42.16,2800.0,32.5394,32.578,32.5394,32.5703,2800.0
2007-12-28 14:35:00,42.16,42.22,42.15,42.22,6600.0,32.5703,32.6167,32.5626,32.6167,6600.0
2007-12-28 14:40:00,42.22,42.26,42.21,42.25,3800.0,32.6167,32.6476,32.6089,32.6398,3800.0
2007-12-28 14:45:00,42.25,42.27,42.25,42.26,2500.0,32.6398,32.6553,32.6398,32.6476,2500.0
2007-12-28 14:50:00,42.24,42.24,42.14,42.17,6500.0,32.6321,32.6321,32.5549,32.578,6500.0
2007-12-28 14:55:00,42.16,42.16,42.14,42.14,3300.0,32.5703,32.5703,32.5549,32.5549,3300.0
2007-12-28 15:00:00,42.14,42.16,42.04,42.07,7300.0,32.5549,32.5703,32.4776,32.5008,7300.0
2007-12-28 15:05:00,42.05,42.05,41.92,41.92,20500.0,32.4853,32.4853,32.3849,32.3849,20500.0
2007-12-28 15:10:00,41.92,41.93,41.89,41.9,12500.0,32.3849,32.3926,32.3617,32.3695,12500.0
2007-12-28 15:15:00,41.89,41.9,41.78,41.78,15600.0,32.3617,32.3695,32.2768,32.2768,15600.0
2007-12-28 15:20:00,41.78,41.78,41.63,41.66,25500.0,32.2768,32.2768,32.1609,32.184,25500.0
2007-12-28 15:25:00,41.66,41.87,41.66,41.87,17300.0,32.184,32.3463,32.184,32.3463,17300.0
2007-12-28 15:30:00,41.87,41.95,41.87,41.95,12700.0,32.3463,32.4081,32.3463,32.4081,12700.0
2007-12-28 15:35:00,41.95,41.98,41.93,41.98,14300.0,32.4081,32.4313,32.3926,32.4313,14300.0
2007-12-28 15:40:00,41.99,42.05,41.96,41.96,12600.0,32.439,32.4853,32.4158,32.4158,12600.0
2007-12-28 15:45:00,41.99,42.08,41.94,42.06,11800.0,32.439,32.5085,32.4004,32.4931,11800.0
2007-12-28 15:50:00,42.08,42.14,42.08,42.11,11400.0,32.5085,32.5549,32.5085,32.5317,11400.0
2007-12-28 15:55:00,42.08,42.08,42.01,42.04,29500.0,32.5085,32.5085,32.4544,32.4776,29500.0
2007-12-31 09:30:00,42.12,42.22,41.96,41.96,7500.0,32.5394,32.6167,32.4158,32.4158,7500.0
2007-12-31 09:35:00,41.96,41.99,41.7,41.7,6900.0,32.4158,32.439,32.2149,32.2149,6900.0
2007-12-31 09:40:00,41.63,41.65,41.54,41.54,7800.0,32.1609,32.1763,32.0913,32.0913,7800.0
2007-12-31 09:45:00,41.58,41.63,41.5,41.54,11000.0,32.1222,32.1609,32.0604,32.0913,11000.0
2007-12-31 09:50:00,41.56,41.71,41.54,41.67,5100.0,32.1068,32.2227,32.0913,32.1918,5100.0
2007-12-31 09:55:00,41.64,41.67,41.57,41.6,4900.0,32.1686,32.1918,32.1145,32.1377,4900.0
2007-12-31 10:00:00,41.6,41.9,41.6,41.83,19300.0,32.1377,32.3695,32.1377,32.3154,19300.0
2007-12-31 10:05:00,41.82,41.89,41.81,41.83,7300.0,32.3077,32.3617,32.2999,32.3154,7300.0
2007-12-31 10:10:00,41.83,42.06,41.82,42.06,13200.0,32.3154,32.4931,32.3077,32.4931,13200.0
2007-12-31 10:15:00,42.04,42.21,42.02,42.12,8600.0,32.4776,32.6089,32.4622,32.5394,8600.0
2007-12-31 10:20:00,42.11,42.11,41.89,41.89,3300.0,32.5317,32.5317,32.3617,32.3617,3300.0
2007-12-31 10:25:00,41.91,41.94,41.89,41.89,1200.0,32.3772,32.4004,32.3617,32.3617,1200.0
2007-12-31 10:30:00,41.89,41.91,41.85,41.87,3900.0,32.3617,32.3772,32.3308,32.3463,3900.0
2007-12-31 10:35:00,41.87,41.87,41.8,41.81,4000.0,32.3463,32.3463,32.2922,32.2999,4000.0
2007-12-31 10:40:00,41.79,41.84,41.77,41.77,2200.0,32.2845,32.3231,32.269,32.269,2200.0
2007-12-31 10:45:00,41.78,41.79,41.7,41.7,2800.0,32.2768,32.2845,32.2149,32.2149,2800.0
2007-12-31 10:50:00,41.7,41.73,41.66,41.66,3500.0,32.2149,32.2381,32.184,32.184,3500.0
2007-12-31 10:55:00,41.66,41.66,41.63,41.63,900.0,32.184,32.184,32.1609,32.1609,900.0
2007-12-31 11:00:00,41.63,41.63,41.57,41.57,2100.0,32.1609,32.1609,32.1145,32.1145,2100.0
2007-12-31 11:05:00,41.55,41.55,41.51,41.51,3700.0,32.0991,32.0991,32.0682,32.0682,3700.0
2007-12-31 11:10:00,41.51,41.67,41.49,41.67,5500.0,32.0682,32.1918,32.0527,32.1918,5500.0
2007-12-31 11:15:00,41.66,41.66,41.6,41.62,4200.0,32.184,32.184,32.1377,32.1531,4200.0
2007-12-31 11:20:00,41.6,41.61,41.5,41.5,3400.0,32.1377,32.1454,32.0604,32.0604,3400.0
2007-12-31 11:25:00,41.52,41.56,41.52,41.54,2900.0,32.0759,32.1068,32.0759,32.0913,2900.0
2007-12-31 11:30:00,41.56,41.64,41.56,41.64,2100.0,32.1068,32.1686,32.1068,32.1686,2100.0
2007-12-31 11:35:00,41.63,41.69,41.6,41.68,3500.0,32.1609,32.2072,32.1377,32.1995,3500.0
2007-12-31 11:40:00,41.67,41.68,41.62,41.62,3700.0,32.1918,32.1995,32.1531,32.1531,3700.0
2007-12-31 11:45:00,41.65,41.65,41.63,41.64,1400.0,32.1763,32.1763,32.1609,32.1686,1400.0
2007-12-31 11:50:00,41.64,41.64,41.6,41.6,1800.0,32.1686,32.1686,32.1377,32.1377,1800.0
2007-12-31 11:55:00,41.57,41.57,41.5,41.5,1700.0,32.1145,32.1145,32.0604,32.0604,1700.0
2007-12-31 12:00:00,41.48,41.48,41.31,41.4,6900.0,32.045,32.045,31.9137,31.9832,6900.0
2007-12-31 12:05:00,41.4,41.54,41.4,41.53,2300.0,31.9832,32.0913,31.9832,32.0836,2300.0
2007-12-31 12:10:00,41.49,41.51,41.4,41.4,5500.0,32.0527,32.0682,31.9832,31.9832,5500.0
2007-12-31 12:15:00,41.39,41.42,41.3,41.32,4600.0,31.9755,31.9986,31.9059,31.9214,4600.0
2007-12-31 12:20:00,41.34,41.42,41.33,41.4,4500.0,31.9368,31.9986,31.9291,31.9832,4500.0
2007-12-31 12:25:00,41.38,41.39,41.27,41.34,8200.0,31.9677,31.9755,31.8828,31.9368,8200.0
2007-12-31 12:30:00,41.35,41.36,41.25,41.31,6600.0,31.9446,31.9523,31.8673,31.9137,6600.0
2007-12-31 12:35:00,41.31,41.32,41.31,41.31,1600.0,31.9137,31.9214,31.9137,31.9137,1600.0
2007-12-31 12:40:00,41.31,41.36,41.31,41.33,3900.0,31.9137,31.9523,31.9137,31.9291,3900.0
2007-12-31 12:45:00,41.35,41.35,41.27,41.27,5400.0,31.9446,31.9446,31.8828,31.8828,5400.0
2007-12-31 12:50:00,41.27,41.34,41.27,41.34,1700.0,31.8828,31.9368,31.8828,31.9368,1700.0
2007-12-31 12:55:00,41.37,41.37,41.25,41.25,1300.0,31.96,31.96,31.8673,31.8673,1300.0
2007-12-31 13:00:00,41.25,41.29,41.25,41.27,1200.0,31.8673,31.8982,31.8673,31.8828,1200.0
2007-12-31 13:05:00,41.29,41.32,41.24,41.24,5600.0,31.8982,31.9214,31.8596,31.8596,5600.0
2007-12-31 13:10:00,41.3,41.32,41.25,41.31,5000.0,31.9059,31.9214,31.8673,31.9137,5000.0
2007-12-31 13:15:00,41.33,41.34,41.3,41.34,3600.0,31.9291,31.9368,31.9059,31.9368,3600.0
2007-12-31 13:20:00,41.34,41.35,41.28,41.28,3400.0,31.9368,31.9446,31.8905,31.8905,3400.0
2007-12-31 13:25:00,41.28,41.45,41.28,41.42,4100.0,31.8905,32.0218,31.8905,31.9986,4100.0
2007-12-31 13:30:00,41.42,41.48,41.42,41.45,2700.0,31.9986,32.045,31.9986,32.0218,2700.0
2007-12-31 13:35:00,41.45,41.48,41.44,41.48,4100.0,32.0218,32.045,32.0141,32.045,4100.0
2007-12-31 13:40:00,41.49,41.64,41.49,41.64,10000.0,32.0527,32.1686,32.0527,32.1686,10000.0
2007-12-31 13:45:00,41.62,41.67,41.6,41.67,3800.0,32.1531,32.1918,32.1377,32.1918,3800.0
2007-12-31 13:50:00,41.67,41.67,41.57,41.6,2100.0,32.1918,32.1918,32.1145,32.1377,2100.0
2007-12-31 13:55:00,41.59,41.59,41.5,41.5,3500.0,32.13,32.13,32.0604,32.0604,3500.0
2007-12-31 14:00:00,41.47,41.47,41.41,41.46,4500.0,32.0373,32.0373,31.9909,32.0295,4500.0
2007-12-31 14:05:00,41.46,41.47,41.45,41.45,1200.0,32.0295,32.0373,32.0218,32.0218,1200.0
2007-12-31 14:10:00,41.45,41.45,41.38,41.42,5000.0,32.0218,32.0218,31.9677,31.9986,5000.0
2007-12-31 14:15:00,41.41,41.44,41.35,41.44,6500.0,31.9909,32.0141,31.9446,32.0141,6500.0
2007-12-31 14:20:00,41.45,41.45,41.34,41.4,6000.0,32.0218,32.0218,31.9368,31.9832,6000.0
2007-12-31 14:25:00,41.38,41.42,41.31,41.31,3700.0,31.9677,31.9986,31.9137,31.9137,3700.0
2007-12-31 14:30:00,41.3,41.34,41.28,41.31,3200.0,31.9059,31.9368,31.8905,31.9137,3200.0
2007-12-31 14:35:00,41.29,41.31,41.25,41.31,4900.0,31.8982,31.9137,31.8673,31.9137,4900.0
2007-12-31 14:40:00,41.31,41.31,41.25,41.26,1900.0,31.9137,31.9137,31.8673,31.875,1900.0
2007-12-31 14:45:00,41.27,41.28,41.25,41.28,3400.0,31.8828,31.8905,31.8673,31.8905,3400.0
2007-12-31 14:50:00,41.26,41.35,41.26,41.35,3900.0,31.875,31.9446,31.875,31.9446,3900.0
2007-12-31 14:55:00,41.37,41.4,41.37,41.4,3000.0,31.96,31.9832,31.96,31.9832,3000.0
2007-12-31 15:00:00,41.38,41.39,41.34,41.34,5500.0,31.9677,31.9755,31.9368,31.9368,5500.0
2007-12-31 15:05:00,41.34,41.43,41.33,41.43,14700.0,31.9368,32.0064,31.9291,32.0064,14700.0
2007-12-31 15:10:00,41.43,41.5,41.41,41.48,4500.0,32.0064,32.0604,31.9909,32.045,4500.0
2007-12-31 15:15:00,41.47,41.51,41.47,41.47,3200.0,32.0373,32.0682,32.0373,32.0373,3200.0
2007-12-31 15:20:00,41.49,41.56,41.44,41.51,4200.0,32.0527,32.1068,32.0141,32.0682,4200.0
2007-12-31 15:25:00,41.45,41.55,41.45,41.53,5300.0,32.0218,32.0991,32.0218,32.0836,5300.0
2007-12-31 15:30:00,41.54,41.57,41.49,41.5,10700.0,32.0913,32.1145,32.0527,32.0604,10700.0
2007-12-31 15:35:00,41.51,41.54,41.4,41.4,5400.0,32.0682,32.0913,31.9832,31.9832,5400.0
2007-12-31 15:40:00,41.43,41.43,41.38,41.41,5800.0,32.0064,32.0064,31.9677,31.9909,5800.0
2007-12-31 15:45:00,41.41,41.43,41.23,41.38,12300.0,31.9909,32.0064,31.8519,31.9677,12300.0
2007-12-31 15:50:00,41.39,41.4,41.25,41.29,9300.0,31.9755,31.9832,31.8673,31.8982,9300.0
2007-12-31 15:55:00,41.29,41.36,41.23,41.26,25100.0,31.8982,31.9523,31.8519,31.875,25100.0
2008-01-02 09:30:00,41.14,41.14,40.9,40.96,6800.0,31.7823,31.7823,31.5969,31.6433,6800.0
2008-01-02 09:35:00,40.96,41.09,40.85,41.09,6100.0,31.6433,31.7437,31.5583,31.7437,6100.0
2008-01-02 09:40:00,41.09,41.09,40.88,40.88,10000.0,31.7437,31.7437,31.5815,31.5815,10000.0
2008-01-02 09:45:00,40.89,40.89,40.58,40.65,6000.0,31.5892,31.5892,31.3497,31.4038,6000.0
2008-01-02 09:50:00,40.6,40.84,40.6,40.84,4400.0,31.3652,31.5506,31.3652,31.5506,4400.0
2008-01-02 09:55:00,40.93,41.0,40.88,41.0,4000.0,31.6201,31.6742,31.5815,31.6742,4000.0
2008-01-02 10:00:00,40.96,40.96,40.65,40.9,12500.0,31.6433,31.6433,31.4038,31.5969,12500.0
2008-01-02 10:05:00,40.9,41.01,40.78,40.94,8000.0,31.5969,31.6819,31.5042,31.6278,8000.0
2008-01-02 10:10:00,40.94,40.98,40.77,40.77,5300.0,31.6278,31.6587,31.4965,31.4965,5300.0
2008-01-02 10:15:00,40.74,40.83,40.68,40.72,10500.0,31.4733,31.5428,31.427,31.4579,10500.0
2008-01-02 10:20:00,40.65,41.07,40.65,41.0,15500.0,31.4038,31.7282,31.4038,31.6742,15500.0
2008-01-02 10:25:00,40.99,41.02,40.9,40.9,3900.0,31.6664,31.6896,31.5969,31.5969,3900.0
2008-01-02 10:30:00,40.95,40.96,40.85,40.96,4700.0,31.6355,31.6433,31.5583,31.6433,4700.0
2008-01-02 10:35:00,40.93,40.95,40.85,40.85,2800.0,31.6201,31.6355,31.5583,31.5583,2800.0
2008-01-02 10:40:00,40.83,40.89,40.8,40.8,3400.0,31.5428,31.5892,31.5197,31.5197,3400.0
2008-01-02 10:45:00,40.81,40.91,40.81,40.83,2300.0,31.5274,31.6046,31.5274,31.5428,2300.0
2008-01-02 10:50:00,40.8,40.92,40.8,40.92,2800.0,31.5197,31.6124,31.5197,31.6124,2800.0
2008-01-02 10:55:00,40.92,40.95,40.82,40.82,4100.0,31.6124,31.6355,31.5351,31.5351,4100.0
2008-01-02 11:00:00,40.84,40.94,40.83,40.84,3400.0,31.5506,31.6278,31.5428,31.5506,3400.0
2008-01-02 11:05:00,40.9,40.92,40.82,40.91,1800.0,31.5969,31.6124,31.5351,31.6046,1800.0
2008-01-02 11:10:00,40.93,40.93,40.77,40.84,3500.0,31.6201,31.6201,31.4965,31.5506,3500.0
2008-01-02 11:15:00,40.84,40.85,40.72,40.72,2200.0,31.5506,31.5583,31.4579,31.4579,2200.0
2008-01-02 11:20:00,40.72,40.72,40.58,40.66,4800.0,31.4579,31.4579,31.3497,31.4115,4800.0
2008-01-02 11:25:00,40.66,40.76,40.65,40.72,7700.0,31.4115,31.4888,31.4038,31.4579,7700.0
2008-01-02 11:30:00,40.75,40.79,40.72,40.76,3800.0,31.481,31.5119,31.4579,31.4888,3800.0
2008-01-02 11:35:00,40.77,40.79,40.75,40.79,3400.0,31.4965,31.5119,31.481,31.5119,3400.0
2008-01-02 11:40:00,40.76,40.83,40.76,40.79,2500.0,31.4888,31.5428,31.4888,31.5119,2500.0
2008-01-02 11:45:00,40.81,40.87,40.76,40.85,11000.0,31.5274,31.5737,31.4888,31.5583,11000.0
2008-01-02 11:50:00,40.87,41.0,40.81,41.0,6900.0,31.5737,31.6742,31.5274,31.6742,6900.0
2008-01-02 11:55:00,41.0,41.01,40.93,40.93,3600.0,31.6742,31.6819,31.6201,31.6201,3600.0
2008-01-02 12:00:00,40.9,40.91,40.77,40.77,4400.0,31.5969,31.6046,31.4965,31.4965,4400.0
2008-01-02 12:05:00,40.76,40.78,40.74,40.77,7400.0,31.4888,31.5042,31.4733,31.4965,7400.0
2008-01-02 12:10:00,40.76,40.89,40.76,40.84,7600.0,31.4888,31.5892,31.4888,31.5506,7600.0
2008-01-02 12:15:00,40.83,40.87,40.75,40.78,1700.0,31.5428,31.5737,31.481,31.5042,1700.0
2008-01-02 12:20:00,40.75,40.78,40.75,40.78,3100.0,31.481,31.5042,31.481,31.5042,3100.0
2008-01-02 12:25:00,40.76,40.81,40.75,40.78,3600.0,31.4888,31.5274,31.481,31.5042,3600.0
2008-01-02 12:30:00,40.8,40.8,40.77,40.78,3100.0,31.5197,31.5197,31.4965,31.5042,3100.0
2008-01-02 12:35:00,40.79,40.91,40.79,40.86,3300.0,31.5119,31.6046,31.5119,31.566,3300.0
2008-01-02 12:40:00,40.85,40.85,40.76,40.78,3100.0,31.5583,31.5583,31.4888,31.5042,3100.0
2008-01-02 12:45:00,40.8,40.84,40.76,40.78,7700.0,31.5197,31.5506,31.4888,31.5042,7700.0
2008-01-02 12:50:00,40.77,40.79,40.75,40.79,4200.0,31.4965,31.5119,31.481,31.5119,4200.0
2008-01-02 12:55:00,40.79,40.82,40.75,40.77,2700.0,31.5119,31.5351,31.481,31.4965,2700.0
2008-01-02 13:00:00,40.75,40.81,40.75,40.76,3600.0,31.481,31.5274,31.481,31.4888,3600.0
2008-01-02 13:05:00,40.76,40.83,40.76,40.78,4100.0,31.4888,31.5428,31.4888,31.5042,4100.0
2008-01-02 13:10:00,40.76,40.77,40.75,40.75,2700.0,31.4888,31.4965,31.481,31.481,2700.0
2008-01-02 13:15:00,40.75,40.81,40.75,40.81,3900.0,31.481,31.5274,31.481,31.5274,3900.0
2008-01-02 13:20:00,40.8,40.8,40.77,40.77,1300.0,31.5197,31.5197,31.4965,31.4965,1300.0
2008-01-02 13:25:00,40.78,40.83,40.76,40.83,5600.0,31.5042,31.5428,31.4888,31.5428,5600.0
2008-01-02 13:30:00,40.86,40.86,40.75,40.76,3200.0,31.566,31.566,31.481,31.4888,3200.0
2008-01-02 13:35:00,40.78,40.8,40.75,40.8,4700.0,31.5042,31.5197,31.481,31.5197,4700.0
2008-01-02 13:40:00,40.78,40.84,40.76,40.83,6800.0,31.5042,31.5506,31.4888,31.5428,6800.0
2008-01-02 13:45:00,40.81,40.91,40.8,40.91,4700.0,31.5274,31.6046,31.5197,31.6046,4700.0
2008-01-02 13:50:00,40.91,40.95,40.88,40.88,3100.0,31.6046,31.6355,31.5815,31.5815,3100.0
2008-01-02 13:55:00,40.88,40.95,40.88,40.9,2900.0,31.5815,31.6355,31.5815,31.5969,2900.0
2008-01-02 14:00:00,40.91,40.99,40.82,40.86,8900.0,31.6046,31.6664,31.5351,31.566,8900.0
2008-01-02 14:05:00,40.83,41.02,40.81,41.02,6300.0,31.5428,31.6896,31.5274,31.6896,6300.0
2008-01-02 14:10:00,41.05,41.12,41.01,41.11,5500.0,31.7128,31.7669,31.6819,31.7592,5500.0
2008-01-02 14:15:00,41.13,41.15,41.02,41.12,4200.0,31.7746,31.7901,31.6896,31.7669,4200.0
2008-01-02 14:20:00,41.11,41.11,40.85,40.85,8400.0,31.7592,31.7592,31.5583,31.5583,8400.0
2008-01-02 14:25:00,40.87,40.96,40.84,40.95,8600.0,31.5737,31.6433,31.5506,31.6355,8600.0
2008-01-02 14:30:00,40.93,41.04,40.91,40.98,11200.0,31.6201,31.7051,31.6046,31.6587,11200.0
2008-01-02 14:35:00,40.96,40.96,40.74,40.8,8100.0,31.6433,31.6433,31.4733,31.5197,8100.0
2008-01-02 14:40:00,40.8,40.85,40.74,40.74,4800.0,31.5197,31.5583,31.4733,31.4733,4800.0
2008-01-02 14:45:00,40.77,40.86,40.77,40.86,2500.0,31.4965,31.566,31.4965,31.566,2500.0
2008-01-02 14:50:00,40.86,40.9,40.81,40.82,4300.0,31.566,31.5969,31.5274,31.5351,4300.0
2008-01-02 14:55:00,40.82,40.84,40.76,40.79,3900.0,31.5351,31.5506,31.4888,31.5119,3900.0
2008-01-02 15:00:00,40.78,40.78,40.58,40.63,8200.0,31.5042,31.5042,31.3497,31.3883,8200.0
2008-01-02 15:05:00,40.65,40.67,40.58,40.67,10800.0,31.4038,31.4192,31.3497,31.4192,10800.0
2008-01-02 15:10:00,40.66,40.78,40.65,40.76,6600.0,31.4115,31.5042,31.4038,31.4888,6600.0
2008-01-02 15:15:00,40.76,40.76,40.59,40.64,3600.0,31.4888,31.4888,31.3574,31.3961,3600.0
2008-01-02 15:20:00,40.61,40.69,40.59,40.65,4900.0,31.3729,31.4347,31.3574,31.4038,4900.0
2008-01-02 15:25:00,40.64,40.7,40.58,40.61,4700.0,31.3961,31.4424,31.3497,31.3729,4700.0
2008-01-02 15:30:00,40.6,40.72,40.59,40.72,6700.0,31.3652,31.4579,31.3574,31.4579,6700.0
2008-01-02 15:35:00,40.74,40.79,40.73,40.76,3600.0,31.4733,31.5119,31.4656,31.4888,3600.0
2008-01-02 15:40:00,40.76,40.85,40.73,40.82,5500.0,31.4888,31.5583,31.4656,31.5351,5500.0
2008-01-02 15:45:00,40.8,40.8,40.65,40.7,5200.0,31.5197,31.5197,31.4038,31.4424,5200.0
2008-01-02 15:50:00,40.69,40.75,40.65,40.72,10100.0,31.4347,31.481,31.4038,31.4579,10100.0
2008-01-02 15:55:00,40.75,40.75,40.69,40.75,13800.0,31.481,31.481,31.4347,31.481,13800.0
2008-01-03 09:30:00,40.77,40.77,40.48,40.62,9000.0,31.4965,31.4965,31.2724,31.3806,9000.0
2008-01-03 09:35:00,40.63,40.83,40.54,40.77,5200.0,31.3883,31.5428,31.3188,31.4965,5200.0
2008-01-03 09:40:00,40.78,40.78,40.66,40.75,13700.0,31.5042,31.5042,31.4115,31.481,13700.0
2008-01-03 09:45:00,40.75,40.77,40.42,40.42,6600.0,31.481,31.4965,31.2261,31.2261,6600.0
2008-01-03 09:50:00,40.4,40.47,40.36,40.42,2700.0,31.2106,31.2647,31.1797,31.2261,2700.0
2008-01-03 09:55:00,40.44,40.56,40.43,40.52,7800.0,31.2415,31.3343,31.2338,31.3034,7800.0
2008-01-03 10:00:00,40.52,40.82,40.51,40.54,10500.0,31.3034,31.5351,31.2956,31.3188,10500.0
2008-01-03 10:05:00,40.55,40.69,40.55,40.65,6400.0,31.3265,31.4347,31.3265,31.4038,6400.0
2008-01-03 10:10:00,40.62,40.63,40.46,40.49,7900.0,31.3806,31.3883,31.257,31.2802,7900.0
2008-01-03 10:15:00,40.5,40.51,40.39,40.44,4300.0,31.2879,31.2956,31.2029,31.2415,4300.0
2008-01-03 10:20:00,40.42,40.44,40.28,40.32,4500.0,31.2261,31.2415,31.1179,31.1488,4500.0
2008-01-03 10:25:00,40.36,40.36,40.27,40.3,7700.0,31.1797,31.1797,31.1102,31.1334,7700.0
2008-01-03 10:30:00,40.33,40.33,40.28,40.31,4600.0,31.1566,31.1566,31.1179,31.1411,4600.0
2008-01-03 10:35:00,40.31,40.32,40.1,40.19,10800.0,31.1411,31.1488,30.9789,31.0484,10800.0
2008-01-03 10:40:00,40.18,40.18,40.08,40.1,29600.0,31.0407,31.0407,30.9634,30.9789,29600.0
2008-01-03 10:45:00,40.07,40.13,40.07,40.1,24900.0,30.9557,31.0021,30.9557,30.9789,24900.0
2008-01-03 10:50:00,40.1,40.15,40.1,40.13,14900.0,30.9789,31.0175,30.9789,31.0021,14900.0
2008-01-03 10:55:00,40.12,40.12,40.05,40.11,5100.0,30.9943,30.9943,30.9403,30.9866,5100.0
2008-01-03 11:00:00,40.11,40.12,40.11,40.12,5400.0,30.9866,30.9943,30.9866,30.9943,5400.0
2008-01-03 11:05:00,40.12,40.12,40.07,40.12,7800.0,30.9943,30.9943,30.9557,30.9943,7800.0
2008-01-03 11:10:00,40.12,40.14,40.0,40.05,10900.0,30.9943,31.0098,30.9016,30.9403,10900.0
2008-01-03 11:15:00,40.1,40.11,39.98,40.09,8900.0,30.9789,30.9866,30.8862,30.9712,8900.0
2008-01-03 11:20:00,40.1,40.1,40.04,40.08,5000.0,30.9789,30.9789,30.9325,30.9634,5000.0
2008-01-03 11:25:00,40.07,40.1,40.03,40.06,9800.0,30.9557,30.9789,30.9248,30.948,9800.0
2008-01-03 11:30:00,40.06,40.1,40.03,40.1,6300.0,30.948,30.9789,30.9248,30.9789,6300.0
2008-01-03 11:35:00,40.09,40.1,40.07,40.09,6200.0,30.9712,30.9789,30.9557,30.9712,6200.0
2008-01-03 11:40:00,40.09,40.1,40.09,40.1,9800.0,30.9712,30.9789,30.9712,30.9789,9800.0
2008-01-03 11:45:00,40.1,40.1,40.05,40.1,15100.0,30.9789,30.9789,30.9403,30.9789,15100.0
2008-01-03 11:50:00,40.1,40.1,40.08,40.09,5400.0,30.9789,30.9789,30.9634,30.9712,5400.0
2008-01-03 11:55:00,40.1,40.1,40.07,40.08,4600.0,30.9789,30.9789,30.9557,30.9634,4600.0
2008-01-03 12:00:00,40.08,40.11,40.07,40.11,4800.0,30.9634,30.9866,30.9557,30.9866,4800.0
2008-01-03 12:05:00,40.11,40.13,40.1,40.11,3300.0,30.9866,31.0021,30.9789,30.9866,3300.0
2008-01-03 12:10:00,40.12,40.17,40.11,40.17,5900.0,30.9943,31.033,30.9866,31.033,5900.0
2008-01-03 12:15:00,40.16,40.23,40.16,40.21,4900.0,31.0252,31.0793,31.0252,31.0639,4900.0
2008-01-03 12:20:00,40.22,40.27,40.22,40.27,2600.0,31.0716,31.1102,31.0716,31.1102,2600.0
2008-01-03 12:25:00,40.25,40.28,40.25,40.27,1300.0,31.0948,31.1179,31.0948,31.1102,1300.0
2008-01-03 12:30:00,40.29,40.31,40.23,40.27,4200.0,31.1257,31.1411,31.0793,31.1102,4200.0
2008-01-03 12:35:00,40.25,40.39,40.25,40.33,5400.0,31.0948,31.2029,31.0948,31.1566,5400.0
2008-01-03 12:40:00,40.33,40.33,40.23,40.25,4600.0,31.1566,31.1566,31.0793,31.0948,4600.0
2008-01-03 12:45:00,40.26,40.26,40.25,40.25,900.0,31.1025,31.1025,31.0948,31.0948,900.0
2008-01-03 12:50:00,40.27,40.29,40.24,40.27,6000.0,31.1102,31.1257,31.087,31.1102,6000.0
2008-01-03 12:55:00,40.29,40.35,40.26,40.32,4400.0,31.1257,31.172,31.1025,31.1488,4400.0
2008-01-03 13:00:00,40.36,40.36,40.28,40.31,3000.0,31.1797,31.1797,31.1179,31.1411,3000.0
2008-01-03 13:05:00,40.31,40.32,40.19,40.27,9500.0,31.1411,31.1488,31.0484,31.1102,9500.0
2008-01-03 13:10:00,40.27,40.33,40.27,40.33,3500.0,31.1102,31.1566,31.1102,31.1566,3500.0
2008-01-03 13:15:00,40.35,40.35,40.23,40.28,2800.0,31.172,31.172,31.0793,31.1179,2800.0
2008-01-03 13:20:00,40.28,40.28,40.27,40.27,2300.0,31.1179,31.1179,31.1102,31.1102,2300.0
2008-01-03 13:25:00,40.27,40.28,40.25,40.28,22000.0,31.1102,31.1179,31.0948,31.1179,22000.0
2008-01-03 13:30:00,40.27,40.41,40.26,40.41,9800.0,31.1102,31.2184,31.1025,31.2184,9800.0
2008-01-03 13:35:00,40.42,40.42,40.38,40.42,8300.0,31.2261,31.2261,31.1952,31.2261,8300.0
2008-01-03 13:40:00,40.41,40.41,40.39,40.41,2700.0,31.2184,31.2184,31.2029,31.2184,2700.0
2008-01-03 13:45:00,40.41,40.46,40.41,40.46,8100.0,31.2184,31.257,31.2184,31.257,8100.0
2008-01-03 13:50:00,40.46,40.52,40.43,40.49,10900.0,31.257,31.3034,31.2338,31.2802,10900.0
2008-01-03 13:55:00,40.49,40.5,40.38,40.4,7000.0,31.2802,31.2879,31.1952,31.2106,7000.0
2008-01-03 14:00:00,40.4,40.49,40.37,40.44,11700.0,31.2106,31.2802,31.1875,31.2415,11700.0
2008-01-03 14:05:00,40.42,40.44,40.41,40.42,4200.0,31.2261,31.2415,31.2184,31.2261,4200.0
2008-01-03 14:10:00,40.42,40.52,40.37,40.42,19000.0,31.2261,31.3034,31.1875,31.2261,19000.0
2008-01-03 14:15:00,40.38,40.41,40.37,40.37,4600.0,31.1952,31.2184,31.1875,31.1875,4600.0
2008-01-03 14:20:00,40.37,40.41,40.36,40.39,2200.0,31.1875,31.2184,31.1797,31.2029,2200.0
2008-01-03 14:25:00,40.38,40.4,40.36,40.36,3800.0,31.1952,31.2106,31.1797,31.1797,3800.0
2008-01-03 14:30:00,40.36,40.36,40.31,40.36,4500.0,31.1797,31.1797,31.1411,31.1797,4500.0
2008-01-03 14:35:00,40.38,40.47,40.35,40.41,6600.0,31.1952,31.2647,31.172,31.2184,6600.0
2008-01-03 14:40:00,40.41,40.42,40.32,40.35,3700.0,31.2184,31.2261,31.1488,31.172,3700.0
2008-01-03 14:45:00,40.35,40.37,40.33,40.35,4500.0,31.172,31.1875,31.1566,31.172,4500.0
2008-01-03 14:50:00,40.33,40.44,40.33,40.42,5800.0,31.1566,31.2415,31.1566,31.2261,5800.0
2008-01-03 14:55:00,40.4,40.4,40.33,40.37,5300.0,31.2106,31.2106,31.1566,31.1875,5300.0
2008-01-03 15:00:00,40.35,40.39,40.3,40.32,5100.0,31.172,31.2029,31.1334,31.1488,5100.0
2008-01-03 15:05:00,40.32,40.42,40.28,40.37,9200.0,31.1488,31.2261,31.1179,31.1875,9200.0
2008-01-03 15:10:00,40.38,40.38,40.31,40.32,11700.0,31.1952,31.1952,31.1411,31.1488,11700.0
2008-01-03 15:15:00,40.33,40.33,40.19,40.19,10200.0,31.1566,31.1566,31.0484,31.0484,10200.0
2008-01-03 15:20:00,40.2,40.3,40.14,40.26,29000.0,31.0561,31.1334,31.0098,31.1025,29000.0
2008-01-03 15:25:00,40.26,40.26,40.06,40.1,19500.0,31.1025,31.1025,30.948,30.9789,19500.0
2008-01-03 15:30:00,40.1,40.27,40.03,40.27,40000.0,30.9789,31.1102,30.9248,31.1102,40000.0
2008-01-03 15:35:00,40.24,40.25,40.2,40.24,10600.0,31.087,31.0948,31.0561,31.087,10600.0
2008-01-03 15:40:00,40.25,40.3,40.24,40.3,13700.0,31.0948,31.1334,31.087,31.1334,13700.0
2008-01-03 15:45:00,40.3,40.36,40.29,40.3,9900.0,31.1334,31.1797,31.1257,31.1334,9900.0
2008-01-03 15:50:00,40.3,40.35,40.27,40.32,25800.0,31.1334,31.172,31.1102,31.1488,25800.0
2008-01-03 15:55:00,40.32,40.35,40.26,40.35,31900.0,31.1488,31.172,31.1025,31.172,31900.0
2008-01-04 09:30:00,39.85,39.85,39.6,39.8,11400.0,30.7857,30.7857,30.5926,30.7471,11400.0
2008-01-04 09:35:00,39.74,39.86,39.71,39.83,19900.0,30.7008,30.7935,30.6776,30.7703,19900.0
2008-01-04 09:40:00,39.81,40.06,39.81,39.92,17300.0,30.7548,30.948,30.7548,30.8398,17300.0
2008-01-04 09:45:00,39.89,39.99,39.85,39.9,7300.0,30.8167,30.8939,30.7857,30.8244,7300.0
2008-01-04 09:50:00,39.9,40.02,39.85,39.92,9300.0,30.8244,30.9171,30.7857,30.8398,9300.0
2008-01-04 09:55:00,39.91,40.01,39.8,39.99,6700.0,30.8321,30.9094,30.7471,30.8939,6700.0
2008-01-04 10:00:00,40.03,40.07,39.8,39.93,18800.0,30.9248,30.9557,30.7471,30.8476,18800.0
2008-01-04 10:05:00,39.98,39.98,39.87,39.92,8900.0,30.8862,30.8862,30.8012,30.8398,8900.0
2008-01-04 10:10:00,39.93,39.97,39.85,39.87,10600.0,30.8476,30.8785,30.7857,30.8012,10600.0
2008-01-04 10:15:00,39.87,39.93,39.8,39.8,10300.0,30.8012,30.8476,30.7471,30.7471,10300.0
2008-01-04 10:20:00,39.8,39.88,39.8,39.86,3100.0,30.7471,30.8089,30.7471,30.7935,3100.0
2008-01-04 10:25:00,39.86,39.87,39.65,39.65,10000.0,30.7935,30.8012,30.6312,30.6312,10000.0
2008-01-04 10:30:00,39.63,39.8,39.63,39.8,8700.0,30.6158,30.7471,30.6158,30.7471,8700.0
2008-01-04 10:35:00,39.83,39.89,39.83,39.84,5700.0,30.7703,30.8167,30.7703,30.778,5700.0
2008-01-04 10:40:00,39.85,39.99,39.85,39.88,8300.0,30.7857,30.8939,30.7857,30.8089,8300.0
2008-01-04 10:45:00,39.87,39.92,39.79,39.92,6700.0,30.8012,30.8398,30.7394,30.8398,6700.0
2008-01-04 10:50:00,39.9,39.9,39.77,39.84,7000.0,30.8244,30.8244,30.7239,30.778,7000.0
2008-01-04 10:55:00,39.85,39.9,39.75,39.76,6200.0,30.7857,30.8244,30.7085,30.7162,6200.0
2008-01-04 11:00:00,39.78,39.9,39.77,39.89,6600.0,30.7317,30.8244,30.7239,30.8167,6600.0
2008-01-04 11:05:00,39.9,39.92,39.78,39.85,8000.0,30.8244,30.8398,30.7317,30.7857,8000.0
2008-01-04 11:10:00,39.85,39.98,39.81,39.96,6400.0,30.7857,30.8862,30.7548,30.8707,6400.0
2008-01-04 11:15:00,39.96,39.96,39.83,39.89,3800.0,30.8707,30.8707,30.7703,30.8167,3800.0
2008-01-04 11:20:00,39.88,39.92,39.85,39.9,3900.0,30.8089,30.8398,30.7857,30.8244,3900.0
2008-01-04 11:25:00,39.83,40.05,39.83,40.05,10100.0,30.7703,30.9403,30.7703,30.9403,10100.0
2008-01-04 11:30:00,40.07,40.12,40.07,40.11,6300.0,30.9557,30.9943,30.9557,30.9866,6300.0
2008-01-04 11:35:00,40.09,40.12,39.98,39.99,5500.0,30.9712,30.9943,30.8862,30.8939,5500.0
2008-01-04 11:40:00,40.0,40.04,39.94,40.02,4200.0,30.9016,30.9325,30.8553,30.9171,4200.0
2008-01-04 11:45:00,40.02,40.06,40.02,40.04,3500.0,30.9171,30.948,30.9171,30.9325,3500.0
2008-01-04 11:50:00,40.03,40.11,40.02,40.06,8100.0,30.9248,30.9866,30.9171,30.948,8100.0
2008-01-04 11:55:00,40.07,40.12,40.07,40.11,3300.0,30.9557,30.9943,30.9557,30.9866,3300.0
2008-01-04 12:00:00,40.11,40.22,40.1,40.21,6600.0,30.9866,31.0716,30.9789,31.0639,6600.0
2008-01-04 12:05:00,40.21,40.35,40.21,40.31,6800.0,31.0639,31.172,31.0639,31.1411,6800.0
2008-01-04 12:10:00,40.33,40.34,40.31,40.33,4200.0,31.1566,31.1643,31.1411,31.1566,4200.0
2008-01-04 12:15:00,40.31,40.33,40.31,40.31,2000.0,31.1411,31.1566,31.1411,31.1411,2000.0
2008-01-04 12:20:00,40.3,40.31,40.11,40.11,4300.0,31.1334,31.1411,30.9866,30.9866,4300.0
2008-01-04 12:25:00,40.11,40.13,40.09,40.12,1400.0,30.9866,31.0021,30.9712,30.9943,1400.0
2008-01-04 12:30:00,40.12,40.25,40.09,40.09,7800.0,30.9943,31.0948,30.9712,30.9712,7800.0
2008-01-04 12:35:00,40.11,40.2,40.1,40.18,5000.0,30.9866,31.0561,30.9789,31.0407,5000.0
2008-01-04 12:40:00,40.2,40.28,40.17,40.28,3900.0,31.0561,31.1179,31.033,31.1179,3900.0
2008-01-04 12:45:00,40.25,40.29,40.24,40.26,4500.0,31.0948,31.1257,31.087,31.1025,4500.0
2008-01-04 12:50:00,40.25,40.25,40.14,40.17,2300.0,31.0948,31.0948,31.0098,31.033,2300.0
2008-01-04 12:55:00,40.17,40.2,40.17,40.2,3300.0,31.033,31.0561,31.033,31.0561,3300.0
2008-01-04 13:00:00,40.2,40.23,40.17,40.23,5500.0,31.0561,31.0793,31.033,31.0793,5500.0
2008-01-04 13:05:00,40.18,40.27,40.14,40.22,5100.0,31.0407,31.1102,31.0098,31.0716,5100.0
2008-01-04 13:10:00,40.22,40.29,40.19,40.29,5200.0,31.0716,31.1257,31.0484,31.1257,5200.0
2008-01-04 13:15:00,40.31,40.31,40.22,40.24,4000.0,31.1411,31.1411,31.0716,31.087,4000.0
2008-01-04 13:20:00,40.21,40.22,40.11,40.13,4700.0,31.0639,31.0716,30.9866,31.0021,4700.0
2008-01-04 13:25:00,40.11,40.2,40.1,40.2,4800.0,30.9866,31.0561,30.9789,31.0561,4800.0
2008-01-04 13:30:00,40.21,40.21,40.17,40.19,2400.0,31.0639,31.0639,31.033,31.0484,2400.0
2008-01-04 13:35:00,40.16,40.16,40.01,40.03,8100.0,31.0252,31.0252,30.9094,30.9248,8100.0
2008-01-04 13:40:00,40.01,40.09,39.98,40.09,5400.0,30.9094,30.9712,30.8862,30.9712,5400.0
2008-01-04 13:45:00,40.06,40.06,40.03,40.05,3600.0,30.948,30.948,30.9248,30.9403,3600.0
2008-01-04 13:50:00,40.05,40.2,40.05,40.2,7100.0,30.9403,31.0561,30.9403,31.0561,7100.0
2008-01-04 13:55:00,40.21,40.21,40.09,40.13,11200.0,31.0639,31.0639,30.9712,31.0021,11200.0
2008-01-04 14:00:00,40.11,40.11,40.02,40.06,5600.0,30.9866,30.9866,30.9171,30.948,5600.0
2008-01-04 14:05:00,40.06,40.1,40.01,40.04,7400.0,30.948,30.9789,30.9094,30.9325,7400.0
2008-01-04 14:10:00,40.04,40.07,39.99,40.01,7700.0,30.9325,30.9557,30.8939,30.9094,7700.0
2008-01-04 14:15:00,40.02,40.08,39.99,40.07,6700.0,30.9171,30.9634,30.8939,30.9557,6700.0
2008-01-04 14:20:00,40.08,40.08,39.95,39.96,6900.0,30.9634,30.9634,30.863,30.8707,6900.0
2008-01-04 14:25:00,39.97,40.01,39.97,40.01,2500.0,30.8785,30.9094,30.8785,30.9094,2500.0
2008-01-04 14:30:00,39.99,40.0,39.95,39.99,6000.0,30.8939,30.9016,30.863,30.8939,6000.0
2008-01-04 14:35:00,40.0,40.01,39.76,39.76,18300.0,30.9016,30.9094,30.7162,30.7162,18300.0
2008-01-04 14:40:00,39.75,39.83,39.75,39.8,7000.0,30.7085,30.7703,30.7085,30.7471,7000.0
2008-01-04 14:45:00,39.81,39.85,39.78,39.79,10700.0,30.7548,30.7857,30.7317,30.7394,10700.0
2008-01-04 14:50:00,39.81,39.82,39.69,39.69,16700.0,30.7548,30.7626,30.6621,30.6621,16700.0
2008-01-04 14:55:00,39.7,39.93,39.7,39.91,9400.0,30.6699,30.8476,30.6699,30.8321,9400.0
2008-01-04 15:00:00,39.89,39.91,39.75,39.75,23400.0,30.8167,30.8321,30.7085,30.7085,23400.0
2008-01-04 15:05:00,39.75,39.89,39.73,39.84,16400.0,30.7085,30.8167,30.693,30.778,16400.0
2008-01-04 15:10:00,39.86,39.94,39.81,39.85,17100.0,30.7935,30.8553,30.7548,30.7857,17100.0
2008-01-04 15:15:00,39.83,39.88,39.8,39.83,34300.0,30.7703,30.8089,30.7471,30.7703,34300.0
2008-01-04 15:20:00,39.83,39.83,39.71,39.75,30500.0,30.7703,30.7703,30.6776,30.7085,30500.0
2008-01-04 15:25:00,39.77,39.84,39.75,39.84,25100.0,30.7239,30.778,30.7085,30.778,25100.0
2008-01-04 15:30:00,39.84,39.87,39.73,39.74,29800.0,30.778,30.8012,30.693,30.7008,29800.0
2008-01-04 15:35:00,39.74,39.77,39.65,39.75,22500.0,30.7008,30.7239,30.6312,30.7085,22500.0
2008-01-04 15:40:00,39.76,39.78,39.69,39.7,21100.0,30.7162,30.7317,30.6621,30.6699,21100.0
2008-01-04 15:45:00,39.71,39.73,39.63,39.64,21800.0,30.6776,30.693,30.6158,30.6235,21800.0
2008-01-04 15:50:00,39.64,39.67,39.6,39.62,22700.0,30.6235,30.6467,30.5926,30.6081,22700.0
2008-01-04 15:55:00,39.63,39.64,39.56,39.6,16800.0,30.6158,30.6235,30.5617,30.5926,16800.0
2008-01-07 09:30:00,39.62,40.41,39.62,40.41,30000.0,30.6081,31.2184,30.6081,31.2184,30000.0
2008-01-07 09:35:00,40.39,40.44,39.73,40.36,40900.0,31.2029,31.2415,30.693,31.1797,40900.0
2008-01-07 09:40:00,40.43,40.51,40.25,40.51,14100.0,31.2338,31.2956,31.0948,31.2956,14100.0
2008-01-07 09:45:00,40.45,40.83,40.44,40.58,15900.0,31.2493,31.5428,31.2415,31.3497,15900.0
2008-01-07 09:50:00,40.62,40.62,40.33,40.54,8600.0,31.3806,31.3806,31.1566,31.3188,8600.0
2008-01-07 09:55:00,40.56,40.61,40.35,40.35,10700.0,31.3343,31.3729,31.172,31.172,10700.0
2008-01-07 10:00:00,40.39,40.41,40.15,40.17,9500.0,31.2029,31.2184,31.0175,31.033,9500.0
2008-01-07 10:05:00,40.17,40.28,40.13,40.13,5800.0,31.033,31.1179,31.0021,31.0021,5800.0
2008-01-07 10:10:00,40.17,40.29,40.09,40.2,15800.0,31.033,31.1257,30.9712,31.0561,15800.0
2008-01-07 10:15:00,40.26,40.28,40.1,40.1,19900.0,31.1025,31.1179,30.9789,30.9789,19900.0
2008-01-07 10:20:00,40.09,40.2,39.98,40.16,20800.0,30.9712,31.0561,30.8862,31.0252,20800.0
2008-01-07 10:25:00,40.16,40.29,40.12,40.14,16100.0,31.0252,31.1257,30.9943,31.0098,16100.0
2008-01-07 10:30:00,40.15,40.19,40.04,40.09,9400.0,31.0175,31.0484,30.9325,30.9712,9400.0
2008-01-07 10:35:00,40.13,40.2,39.94,40.1,19300.0,31.0021,31.0561,30.8553,30.9789,19300.0
2008-01-07 10:40:00,40.06,40.16,40.0,40.02,7000.0,30.948,31.0252,30.9016,30.9171,7000.0
2008-01-07 10:45:00,40.02,40.02,39.86,40.02,7500.0,30.9171,30.9171,30.7935,30.9171,7500.0
2008-01-07 10:50:00,40.0,40.06,39.94,39.97,7300.0,30.9016,30.948,30.8553,30.8785,7300.0
2008-01-07 10:55:00,39.98,40.0,39.93,39.99,7800.0,30.8862,30.9016,30.8476,30.8939,7800.0
2008-01-07 11:00:00,40.01,40.03,39.98,40.0,4400.0,30.9094,30.9248,30.8862,30.9016,4400.0
2008-01-07 11:05:00,39.98,40.04,39.95,40.01,8500.0,30.8862,30.9325,30.863,30.9094,8500.0
2008-01-07 11:10:00,40.03,40.05,39.95,40.01,5200.0,30.9248,30.9403,30.863,30.9094,5200.0
2008-01-07 11:15:00,40.01,40.05,39.99,40.02,3300.0,30.9094,30.9403,30.8939,30.9171,3300.0
2008-01-07 11:20:00,40.03,40.03,39.83,39.91,9200.0,30.9248,30.9248,30.7703,30.8321,9200.0
2008-01-07 11:25:00,39.88,40.06,39.83,40.06,19800.0,30.8089,30.948,30.7703,30.948,19800.0
2008-01-07 11:30:00,40.05,40.16,40.02,40.16,10700.0,30.9403,31.0252,30.9171,31.0252,10700.0
2008-01-07 11:35:00,40.16,40.23,40.14,40.17,4000.0,31.0252,31.0793,31.0098,31.033,4000.0
2008-01-07 11:40:00,40.14,40.15,40.06,40.12,5700.0,31.0098,31.0175,30.948,30.9943,5700.0
2008-01-07 11:45:00,40.15,40.19,40.0,40.02,9700.0,31.0175,31.0484,30.9016,30.9171,9700.0
2008-01-07 11:50:00,40.04,40.08,39.96,39.96,4200.0,30.9325,30.9634,30.8707,30.8707,4200.0
2008-01-07 11:55:00,39.97,39.98,39.82,39.88,6300.0,30.8785,30.8862,30.7626,30.8089,6300.0
2008-01-07 12:00:00,39.9,39.9,39.8,39.85,9700.0,30.8244,30.8244,30.7471,30.7857,9700.0
2008-01-07 12:05:00,39.86,39.87,39.76,39.84,9800.0,30.7935,30.8012,30.7162,30.778,9800.0
2008-01-07 12:10:00,39.83,39.96,39.8,39.94,6100.0,30.7703,30.8707,30.7471,30.8553,6100.0
2008-01-07 12:15:00,39.96,39.96,39.79,39.85,5700.0,30.8707,30.8707,30.7394,30.7857,5700.0
2008-01-07 12:20:00,39.85,39.94,39.78,39.94,5500.0,30.7857,30.8553,30.7317,30.8553,5500.0
2008-01-07 12:25:00,39.91,40.02,39.91,40.0,3100.0,30.8321,30.9171,30.8321,30.9016,3100.0
2008-01-07 12:30:00,39.97,40.01,39.94,40.01,2400.0,30.8785,30.9094,30.8553,30.9094,2400.0
2008-01-07 12:35:00,40.02,40.04,39.86,40.01,6200.0,30.9171,30.9325,30.7935,30.9094,6200.0
2008-01-07 12:40:00,40.01,40.02,39.88,39.95,6100.0,30.9094,30.9171,30.8089,30.863,6100.0
2008-01-07 12:45:00,39.95,40.06,39.95,40.03,2900.0,30.863,30.948,30.863,30.9248,2900.0
2008-01-07 12:50:00,40.0,40.18,40.0,40.18,8200.0,30.9016,31.0407,30.9016,31.0407,8200.0
2008-01-07 12:55:00,40.16,40.16,40.04,40.08,4700.0,31.0252,31.0252,30.9325,30.9634,4700.0
2008-01-07 13:00:00,40.04,40.07,39.91,39.95,6600.0,30.9325,30.9557,30.8321,30.863,6600.0
2008-01-07 13:05:00,39.97,40.05,39.94,40.03,6600.0,30.8785,30.9403,30.8553,30.9248,6600.0
2008-01-07 13:10:00,40.04,40.08,39.9,39.95,5400.0,30.9325,30.9634,30.8244,30.863,5400.0
2008-01-07 13:15:00,39.96,40.15,39.91,40.14,4000.0,30.8707,31.0175,30.8321,31.0098,4000.0
2008-01-07 13:20:00,40.15,40.17,40.05,40.09,5700.0,31.0175,31.033,30.9403,30.9712,5700.0
2008-01-07 13:25:00,40.09,40.13,40.03,40.13,4900.0,30.9712,31.0021,30.9248,31.0021,4900.0
2008-01-07 13:30:00,40.12,40.14,40.02,40.1,7400.0,30.9943,31.0098,30.9171,30.9789,7400.0
2008-01-07 13:35:00,40.12,40.13,39.96,40.03,9700.0,30.9943,31.0021,30.8707,30.9248,9700.0
2008-01-07 13:40:00,40.04,40.06,39.82,39.84,7200.0,30.9325,30.948,30.7626,30.778,7200.0
2008-01-07 13:45:00,39.82,39.88,39.76,39.87,8100.0,30.7626,30.8089,30.7162,30.8012,8100.0
2008-01-07 13:50:00,39.87,39.91,39.81,39.89,8900.0,30.8012,30.8321,30.7548,30.8167,8900.0
2008-01-07 13:55:00,39.91,39.97,39.89,39.94,7600.0,30.8321,30.8785,30.8167,30.8553,7600.0
2008-01-07 14:00:00,39.99,40.02,39.74,39.77,8200.0,30.8939,30.9171,30.7008,30.7239,8200.0
2008-01-07 14:05:00,39.77,39.83,39.63,39.7,16500.0,30.7239,30.7703,30.6158,30.6699,16500.0
2008-01-07 14:10:00,39.66,39.79,39.66,39.72,14000.0,30.639,30.7394,30.639,30.6853,14000.0
2008-01-07 14:15:00,39.72,39.74,39.64,39.69,11900.0,30.6853,30.7008,30.6235,30.6621,11900.0
2008-01-07 14:20:00,39.7,39.74,39.67,39.73,13500.0,30.6699,30.7008,30.6467,30.693,13500.0
2008-01-07 14:25:00,39.74,39.77,39.68,39.71,12100.0,30.7008,30.7239,30.6544,30.6776,12100.0
2008-01-07 14:30:00,39.71,39.82,39.68,39.82,9900.0,30.6776,30.7626,30.6544,30.7626,9900.0
2008-01-07 14:35:00,39.79,39.9,39.77,39.9,7900.0,30.7394,30.8244,30.7239,30.8244,7900.0
2008-01-07 14:40:00,39.89,40.02,39.85,39.87,9800.0,30.8167,30.9171,30.7857,30.8012,9800.0
2008-01-07 14:45:00,39.85,39.85,39.58,39.6,10200.0,30.7857,30.7857,30.5772,30.5926,10200.0
2008-01-07 14:50:00,39.6,39.68,39.46,39.48,9100.0,30.5926,30.6544,30.4845,30.4999,9100.0
2008-01-07 14:55:00,39.48,39.58,39.4,39.57,8500.0,30.4999,30.5772,30.4381,30.5694,8500.0
2008-01-07 15:00:00,39.59,39.66,39.53,39.64,9800.0,30.5849,30.639,30.5385,30.6235,9800.0
2008-01-07 15:05:00,39.61,39.63,39.46,39.54,12100.0,30.6003,30.6158,30.4845,30.5463,12100.0
2008-01-07 15:10:00,39.54,39.63,39.42,39.43,11400.0,30.5463,30.6158,30.4536,30.4613,11400.0
2008-01-07 15:15:00,39.46,39.53,39.37,39.52,10600.0,30.4845,30.5385,30.4149,30.5308,10600.0
2008-01-07 15:20:00,39.51,39.54,39.39,39.41,9400.0,30.5231,30.5463,30.4304,30.4458,9400.0
2008-01-07 15:25:00,39.41,39.45,39.34,39.34,10800.0,30.4458,30.4767,30.3918,30.3918,10800.0
2008-01-07 15:30:00,39.35,39.48,39.35,39.44,15700.0,30.3995,30.4999,30.3995,30.469,15700.0
2008-01-07 15:35:00,39.43,39.46,39.28,39.37,11200.0,30.4613,30.4845,30.3454,30.4149,11200.0
2008-01-07 15:40:00,39.35,39.42,39.29,39.36,14300.0,30.3995,30.4536,30.3531,30.4072,14300.0
2008-01-07 15:45:00,39.35,39.67,39.33,39.61,15400.0,30.3995,30.6467,30.384,30.6003,15400.0
2008-01-07 15:50:00,39.62,39.9,39.6,39.89,28000.0,30.6081,30.8244,30.5926,30.8167,28000.0
2008-01-07 15:55:00,39.86,39.89,39.76,39.76,45600.0,30.7935,30.8167,30.7162,30.7162,45600.0
2008-01-08 09:30:00,39.97,40.03,39.74,39.75,6400.0,30.8785,30.9248,30.7008,30.7085,6400.0
2008-01-08 09:35:00,39.76,39.79,39.64,39.66,4400.0,30.7162,30.7394,30.6235,30.639,4400.0
2008-01-08 09:40:00,39.66,40.02,39.66,39.99,5000.0,30.639,30.9171,30.639,30.8939,5000.0
2008-01-08 09:45:00,40.0,40.0,39.8,39.84,5800.0,30.9016,30.9016,30.7471,30.778,5800.0
2008-01-08 09:50:00,39.84,39.84,39.56,39.65,29600.0,30.778,30.778,30.5617,30.6312,29600.0
2008-01-08 09:55:00,39.64,39.79,39.63,39.79,8000.0,30.6235,30.7394,30.6158,30.7394,8000.0
2008-01-08 10:00:00,39.76,39.98,39.73,39.95,8100.0,30.7162,30.8862,30.693,30.863,8100.0
2008-01-08 10:05:00,39.99,40.01,39.97,40.01,4600.0,30.8939,30.9094,30.8785,30.9094,4600.0
2008-01-08 10:10:00,40.01,40.06,40.01,40.01,2600.0,30.9094,30.948,30.9094,30.9094,2600.0
2008-01-08 10:15:00,40.03,40.03,39.82,39.83,6600.0,30.9248,30.9248,30.7626,30.7703,6600.0
2008-01-08 10:20:00,39.83,39.83,39.73,39.77,8600.0,30.7703,30.7703,30.693,30.7239,8600.0
2008-01-08 10:25:00,39.77,39.83,39.62,39.69,6400.0,30.7239,30.7703,30.6081,30.6621,6400.0
2008-01-08 10:30:00,39.66,39.66,39.47,39.47,4800.0,30.639,30.639,30.4922,30.4922,4800.0
2008-01-08 10:35:00,39.46,39.47,39.39,39.45,6000.0,30.4845,30.4922,30.4304,30.4767,6000.0
2008-01-08 10:40:00,39.45,39.51,39.41,39.51,4100.0,30.4767,30.5231,30.4458,30.5231,4100.0
2008-01-08 10:45:00,39.53,39.55,39.42,39.42,13400.0,30.5385,30.554,30.4536,30.4536,13400.0
2008-01-08 10:50:00,39.47,39.65,39.44,39.61,9100.0,30.4922,30.6312,30.469,30.6003,9100.0
2008-01-08 10:55:00,39.61,39.62,39.6,39.61,4400.0,30.6003,30.6081,30.5926,30.6003,4400.0
2008-01-08 11:00:00,39.61,39.62,39.59,39.6,5300.0,30.6003,30.6081,30.5849,30.5926,5300.0
2008-01-08 11:05:00,39.6,39.67,39.6,39.65,4100.0,30.5926,30.6467,30.5926,30.6312,4100.0
2008-01-08 11:10:00,39.62,39.64,39.55,39.58,17300.0,30.6081,30.6235,30.554,30.5772,17300.0
2008-01-08 11:15:00,39.57,39.57,39.41,39.48,10900.0,30.5694,30.5694,30.4458,30.4999,10900.0
2008-01-08 11:20:00,39.49,39.68,39.46,39.54,21500.0,30.5076,30.6544,30.4845,30.5463,21500.0
2008-01-08 11:25:00,39.51,39.56,39.49,39.5,5300.0,30.5231,30.5617,30.5076,30.5154,5300.0
2008-01-08 11:30:00,39.49,39.51,39.34,39.36,10400.0,30.5076,30.5231,30.3918,30.4072,10400.0
2008-01-08 11:35:00,39.34,39.47,39.33,39.41,6800.0,30.3918,30.4922,30.384,30.4458,6800.0
2008-01-08 11:40:00,39.41,39.51,39.36,39.37,9900.0,30.4458,30.5231,30.4072,30.4149,9900.0
2008-01-08 11:45:00,39.39,39.43,39.35,39.35,13300.0,30.4304,30.4613,30.3995,30.3995,13300.0
2008-01-08 11:50:00,39.35,39.41,39.28,39.4,7900.0,30.3995,30.4458,30.3454,30.4381,7900.0
2008-01-08 11:55:00,39.38,39.53,39.35,39.53,4800.0,30.4227,30.5385,30.3995,30.5385,4800.0
2008-01-08 12:00:00,39.49,39.49,39.34,39.44,7700.0,30.5076,30.5076,30.3918,30.469,7700.0
2008-01-08 12:05:00,39.43,39.47,39.33,39.47,6900.0,30.4613,30.4922,30.384,30.4922,6900.0
2008-01-08 12:10:00,39.5,39.5,39.35,39.38,19800.0,30.5154,30.5154,30.3995,30.4227,19800.0
2008-01-08 12:15:00,39.39,39.39,39.32,39.33,8000.0,30.4304,30.4304,30.3763,30.384,8000.0
2008-01-08 12:20:00,39.32,39.47,39.32,39.4,14300.0,30.3763,30.4922,30.3763,30.4381,14300.0
2008-01-08 12:25:00,39.4,39.41,39.36,39.38,11000.0,30.4381,30.4458,30.4072,30.4227,11000.0
2008-01-08 12:30:00,39.38,39.42,39.23,39.25,11400.0,30.4227,30.4536,30.3068,30.3222,11400.0
2008-01-08 12:35:00,39.25,39.34,39.24,39.26,4700.0,30.3222,30.3918,30.3145,30.33,4700.0
2008-01-08 12:40:00,39.26,39.29,39.22,39.23,2300.0,30.33,30.3531,30.299,30.3068,2300.0
2008-01-08 12:45:00,39.24,39.31,39.23,39.26,2400.0,30.3145,30.3686,30.3068,30.33,2400.0
2008-01-08 12:50:00,39.29,39.32,39.28,39.28,4600.0,30.3531,30.3763,30.3454,30.3454,4600.0
2008-01-08 12:55:00,39.26,39.27,39.21,39.26,4100.0,30.33,30.3377,30.2913,30.33,4100.0
2008-01-08 13:00:00,39.23,39.24,39.12,39.14,4000.0,30.3068,30.3145,30.2218,30.2372,4000.0
2008-01-08 13:05:00,39.12,39.33,39.11,39.27,13300.0,30.2218,30.384,30.2141,30.3377,13300.0
2008-01-08 13:10:00,39.27,39.42,39.21,39.36,8900.0,30.3377,30.4536,30.2913,30.4072,8900.0
2008-01-08 13:15:00,39.36,39.42,39.31,39.38,12500.0,30.4072,30.4536,30.3686,30.4227,12500.0
2008-01-08 13:20:00,39.39,39.5,39.35,39.5,4700.0,30.4304,30.5154,30.3995,30.5154,4700.0
2008-01-08 13:25:00,39.45,39.57,39.45,39.55,6800.0,30.4767,30.5694,30.4767,30.554,6800.0
2008-01-08 13:30:00,39.58,39.61,39.5,39.59,10600.0,30.5772,30.6003,30.5154,30.5849,10600.0
2008-01-08 13:35:00,39.56,39.56,39.44,39.5,8100.0,30.5617,30.5617,30.469,30.5154,8100.0
2008-01-08 13:40:00,39.52,39.59,39.47,39.54,3900.0,30.5308,30.5849,30.4922,30.5463,3900.0
2008-01-08 13:45:00,39.54,39.6,39.5,39.5,2500.0,30.5463,30.5926,30.5154,30.5154,2500.0
2008-01-08 13:50:00,39.5,39.52,39.45,39.52,4300.0,30.5154,30.5308,30.4767,30.5308,4300.0
2008-01-08 13:55:00,39.51,39.54,39.42,39.49,4600.0,30.5231,30.5463,30.4536,30.5076,4600.0
2008-01-08 14:00:00,39.49,39.52,39.43,39.43,4100.0,30.5076,30.5308,30.4613,30.4613,4100.0
2008-01-08 14:05:00,39.43,39.5,39.39,39.49,5400.0,30.4613,30.5154,30.4304,30.5076,5400.0
2008-01-08 14:10:00,39.54,39.58,39.49,39.56,1600.0,30.5463,30.5772,30.5076,30.5617,1600.0
2008-01-08 14:15:00,39.57,39.57,39.44,39.44,2700.0,30.5694,30.5694,30.469,30.469,2700.0
2008-01-08 14:20:00,39.45,39.45,39.39,39.43,5100.0,30.4767,30.4767,30.4304,30.4613,5100.0
2008-01-08 14:25:00,39.41,39.53,39.41,39.51,4300.0,30.4458,30.5385,30.4458,30.5231,4300.0
2008-01-08 14:30:00,39.59,39.63,39.45,39.51,11500.0,30.5849,30.6158,30.4767,30.5231,11500.0
2008-01-08 14:35:00,39.5,39.63,39.5,39.56,9000.0,30.5154,30.6158,30.5154,30.5617,9000.0
2008-01-08 14:40:00,39.55,39.62,39.4,39.46,17000.0,30.554,30.6081,30.4381,30.4845,17000.0
2008-01-08 14:45:00,39.43,39.46,39.28,39.35,13500.0,30.4613,30.4845,30.3454,30.3995,13500.0
2008-01-08 14:50:00,39.39,39.39,39.24,39.28,8800.0,30.4304,30.4304,30.3145,30.3454,8800.0
2008-01-08 14:55:00,39.3,39.36,39.16,39.19,12900.0,30.3609,30.4072,30.2527,30.2759,12900.0
2008-01-08 15:00:00,39.19,39.24,39.13,39.18,14600.0,30.2759,30.3145,30.2295,30.2681,14600.0
2008-01-08 15:05:00,39.18,39.28,39.14,39.14,12700.0,30.2681,30.3454,30.2372,30.2372,12700.0
2008-01-08 15:10:00,39.14,39.16,38.98,39.01,30600.0,30.2372,30.2527,30.1136,30.1368,30600.0
2008-01-08 15:15:00,38.98,39.09,38.95,39.02,31300.0,30.1136,30.1986,30.0905,30.1445,31300.0
2008-01-08 15:20:00,39.03,39.05,38.91,38.93,16900.0,30.1523,30.1677,30.0596,30.075,16900.0
2008-01-08 15:25:00,38.9,38.96,38.86,38.92,9700.0,30.0518,30.0982,30.0209,30.0673,9700.0
2008-01-08 15:30:00,38.92,39.04,38.88,39.03,14900.0,30.0673,30.16,30.0364,30.1523,14900.0
2008-01-08 15:35:00,39.04,39.04,38.92,38.99,14800.0,30.16,30.16,30.0673,30.1214,14800.0
2008-01-08 15:40:00,39.0,39.05,38.91,38.98,14400.0,30.1291,30.1677,30.0596,30.1136,14400.0
2008-01-08 15:45:00,38.98,39.0,38.68,38.69,12900.0,30.1136,30.1291,29.8819,29.8896,12900.0
2008-01-08 15:50:00,38.69,38.75,38.38,38.43,77800.0,29.8896,29.936,29.6501,29.6887,77800.0
2008-01-08 15:55:00,38.53,38.65,38.39,38.65,40400.0,29.766,29.8587,29.6578,29.8587,40400.0
2008-01-09 09:30:00,38.49,38.6,37.97,37.97,14300.0,29.7351,29.8201,29.3334,29.3334,14300.0
2008-01-09 09:35:00,37.98,38.01,37.79,37.93,13100.0,29.3411,29.3643,29.1943,29.3025,13100.0
2008-01-09 09:40:00,37.98,38.14,37.88,38.1,11100.0,29.3411,29.4647,29.2638,29.4338,11100.0
2008-01-09 09:45:00,38.06,38.1,37.89,37.9,17700.0,29.4029,29.4338,29.2716,29.2793,17700.0
2008-01-09 09:50:00,37.93,37.93,37.65,37.81,24100.0,29.3025,29.3025,29.0862,29.2098,24100.0
2008-01-09 09:55:00,37.78,37.82,37.53,37.67,20300.0,29.1866,29.2175,28.9935,29.1016,20300.0
2008-01-09 10:00:00,37.75,37.95,37.71,37.79,8600.0,29.1634,29.3179,29.1325,29.1943,8600.0
2008-01-09 10:05:00,37.75,37.9,37.65,37.81,17400.0,29.1634,29.2793,29.0862,29.2098,17400.0
2008-01-09 10:10:00,37.81,37.91,37.69,37.75,11200.0,29.2098,29.287,29.1171,29.1634,11200.0
2008-01-09 10:15:00,37.79,37.86,37.68,37.68,17400.0,29.1943,29.2484,29.1093,29.1093,17400.0
2008-01-09 10:20:00,37.66,37.75,37.57,37.57,27900.0,29.0939,29.1634,29.0244,29.0244,27900.0
2008-01-09 10:25:00,37.55,37.75,37.5,37.75,20900.0,29.0089,29.1634,28.9703,29.1634,20900.0
2008-01-09 10:30:00,37.68,37.69,37.52,37.61,8600.0,29.1093,29.1171,28.9857,29.0553,8600.0
2008-01-09 10:35:00,37.6,37.6,37.44,37.52,8400.0,29.0475,29.0475,28.9239,28.9857,8400.0
2008-01-09 10:40:00,37.51,37.6,37.51,37.53,11100.0,28.978,29.0475,28.978,28.9935,11100.0
2008-01-09 10:45:00,37.52,37.66,37.49,37.66,14300.0,28.9857,29.0939,28.9626,29.0939,14300.0
2008-01-09 10:50:00,37.62,37.71,37.62,37.64,12400.0,29.063,29.1325,29.063,29.0784,12400.0
2008-01-09 10:55:00,37.64,37.67,37.49,37.62,15700.0,29.0784,29.1016,28.9626,29.063,15700.0
2008-01-09 11:00:00,37.6,37.6,37.44,37.44,11100.0,29.0475,29.0475,28.9239,28.9239,11100.0
2008-01-09 11:05:00,37.42,37.55,37.39,37.42,13600.0,28.9085,29.0089,28.8853,28.9085,13600.0
2008-01-09 11:10:00,37.42,37.47,37.38,37.44,10600.0,28.9085,28.9471,28.8776,28.9239,10600.0
2008-01-09 11:15:00,37.42,37.44,37.38,37.4,10500.0,28.9085,28.9239,28.8776,28.893,10500.0
2008-01-09 11:20:00,37.4,37.43,37.27,37.31,10900.0,28.893,28.9162,28.7926,28.8235,10900.0
2008-01-09 11:25:00,37.31,37.34,37.11,37.14,18700.0,28.8235,28.8467,28.669,28.6922,18700.0
2008-01-09 11:30:00,37.13,37.13,37.03,37.07,13100.0,28.6844,28.6844,28.6072,28.6381,13100.0
2008-01-09 11:35:00,37.06,37.08,37.02,37.06,11800.0,28.6304,28.6458,28.5995,28.6304,11800.0
2008-01-09 11:40:00,37.04,37.1,37.02,37.07,8400.0,28.6149,28.6613,28.5995,28.6381,8400.0
2008-01-09 11:45:00,37.09,37.11,37.03,37.05,9200.0,28.6535,28.669,28.6072,28.6226,9200.0
2008-01-09 11:50:00,37.01,37.08,36.98,37.04,10600.0,28.5917,28.6458,28.5686,28.6149,10600.0
2008-01-09 11:55:00,37.03,37.11,37.02,37.03,2900.0,28.6072,28.669,28.5995,28.6072,2900.0
2008-01-09 12:00:00,37.04,37.14,37.01,37.14,15000.0,28.6149,28.6922,28.5917,28.6922,15000.0
2008-01-09 12:05:00,37.15,37.15,37.11,37.14,6000.0,28.6999,28.6999,28.669,28.6922,6000.0
2008-01-09 12:10:00,37.13,37.14,37.09,37.12,5300.0,28.6844,28.6922,28.6535,28.6767,5300.0
2008-01-09 12:15:00,37.1,37.26,37.02,37.26,14000.0,28.6613,28.7849,28.5995,28.7849,14000.0
2008-01-09 12:20:00,37.26,37.26,37.0,37.1,21100.0,28.7849,28.7849,28.584,28.6613,21100.0
2008-01-09 12:25:00,37.12,37.27,37.12,37.24,6700.0,28.6767,28.7926,28.6767,28.7694,6700.0
2008-01-09 12:30:00,37.24,37.24,37.14,37.16,5700.0,28.7694,28.7694,28.6922,28.7076,5700.0
2008-01-09 12:35:00,37.17,37.17,37.09,37.1,8400.0,28.7153,28.7153,28.6535,28.6613,8400.0
2008-01-09 12:40:00,37.09,37.11,37.04,37.04,6000.0,28.6535,28.669,28.6149,28.6149,6000.0
2008-01-09 12:45:00,37.05,37.15,37.04,37.13,3300.0,28.6226,28.6999,28.6149,28.6844,3300.0
2008-01-09 12:50:00,37.14,37.18,37.09,37.09,9000.0,28.6922,28.7231,28.6535,28.6535,9000.0
2008-01-09 12:55:00,37.09,37.09,36.93,37.08,14600.0,28.6535,28.6535,28.5299,28.6458,14600.0
2008-01-09 13:00:00,37.07,37.14,36.95,37.1,13100.0,28.6381,28.6922,28.5454,28.6613,13100.0
2008-01-09 13:05:00,37.12,37.15,37.04,37.05,10700.0,28.6767,28.6999,28.6149,28.6226,10700.0
2008-01-09 13:10:00,37.08,37.1,37.0,37.0,10500.0,28.6458,28.6613,28.584,28.584,10500.0
2008-01-09 13:15:00,37.02,37.05,36.94,36.97,12100.0,28.5995,28.6226,28.5377,28.5608,12100.0
2008-01-09 13:20:00,37.0,37.06,36.95,36.95,7700.0,28.584,28.6304,28.5454,28.5454,7700.0
2008-01-09 13:25:00,36.95,36.95,36.8,36.86,10700.0,28.5454,28.5454,28.4295,28.4759,10700.0
2008-01-09 13:30:00,36.84,36.86,36.73,36.77,59500.0,28.4604,28.4759,28.3754,28.4063,59500.0
2008-01-09 13:35:00,36.74,36.89,36.73,36.89,13400.0,28.3831,28.499,28.3754,28.499,13400.0
2008-01-09 13:40:00,36.88,36.88,36.69,36.75,10300.0,28.4913,28.4913,28.3445,28.3909,10300.0
2008-01-09 13:45:00,36.73,36.74,36.61,36.65,11400.0,28.3754,28.3831,28.2827,28.3136,11400.0
2008-01-09 13:50:00,36.65,36.65,36.54,36.64,12600.0,28.3136,28.3136,28.2286,28.3059,12600.0
2008-01-09 13:55:00,36.65,36.65,36.52,36.52,12200.0,28.3136,28.3136,28.2132,28.2132,12200.0
2008-01-09 14:00:00,36.52,36.65,36.48,36.65,53500.0,28.2132,28.3136,28.1823,28.3136,53500.0
2008-01-09 14:05:00,36.63,36.69,36.6,36.67,14500.0,28.2982,28.3445,28.275,28.3291,14500.0
2008-01-09 14:10:00,36.66,36.69,36.46,36.51,33400.0,28.3213,28.3445,28.1668,28.2055,33400.0
2008-01-09 14:15:00,36.51,36.61,36.41,36.61,9800.0,28.2055,28.2827,28.1282,28.2827,9800.0
2008-01-09 14:20:00,36.6,36.6,36.45,36.55,10000.0,28.275,28.275,28.1591,28.2364,10000.0
2008-01-09 14:25:00,36.57,36.59,36.45,36.5,16000.0,28.2518,28.2673,28.1591,28.1977,16000.0
2008-01-09 14:30:00,36.52,36.59,36.45,36.47,26200.0,28.2132,28.2673,28.1591,28.1746,26200.0
2008-01-09 14:35:00,36.49,36.7,36.48,36.51,24700.0,28.19,28.3522,28.1823,28.2055,24700.0
2008-01-09 14:40:00,36.56,36.68,36.47,36.47,18600.0,28.2441,28.3368,28.1746,28.1746,18600.0
2008-01-09 14:45:00,36.47,36.79,36.42,36.76,10000.0,28.1746,28.4218,28.1359,28.3986,10000.0
2008-01-09 14:50:00,36.76,36.92,36.75,36.76,18100.0,28.3986,28.5222,28.3909,28.3986,18100.0
2008-01-09 14:55:00,36.81,36.82,36.73,36.79,10200.0,28.4372,28.445,28.3754,28.4218,10200.0
2008-01-09 15:00:00,36.79,37.04,36.79,36.99,13300.0,28.4218,28.6149,28.4218,28.5763,13300.0
2008-01-09 15:05:00,36.99,37.25,36.99,37.22,27200.0,28.5763,28.7771,28.5763,28.754,27200.0
2008-01-09 15:10:00,37.2,37.23,37.11,37.19,33600.0,28.7385,28.7617,28.669,28.7308,33600.0
2008-01-09 15:15:00,37.2,37.33,37.12,37.3,25700.0,28.7385,28.8389,28.6767,28.8158,25700.0
2008-01-09 15:20:00,37.31,37.38,37.24,37.37,32500.0,28.8235,28.8776,28.7694,28.8698,32500.0
2008-01-09 15:25:00,37.37,37.43,37.17,37.19,23900.0,28.8698,28.9162,28.7153,28.7308,23900.0
2008-01-09 15:30:00,37.22,37.22,37.02,37.05,49200.0,28.754,28.754,28.5995,28.6226,49200.0
2008-01-09 15:35:00,37.07,37.18,36.98,37.13,24200.0,28.6381,28.7231,28.5686,28.6844,24200.0
2008-01-09 15:40:00,37.15,37.23,37.06,37.23,30200.0,28.6999,28.7617,28.6304,28.7617,30200.0
2008-01-09 15:45:00,37.21,37.29,37.18,37.24,26300.0,28.7462,28.808,28.7231,28.7694,26300.0
2008-01-09 15:50:00,37.24,37.48,37.22,37.45,26700.0,28.7694,28.9548,28.754,28.9317,26700.0
2008-01-09 15:55:00,37.45,37.5,37.41,37.45,30300.0,28.9317,28.9703,28.9007,28.9317,30300.0
2008-01-10 09:30:00,37.08,37.08,36.78,36.84,5700.0,28.6458,28.6458,28.414,28.4604,5700.0
2008-01-10 09:35:00,36.83,37.0,36.8,36.94,6300.0,28.4527,28.584,28.4295,28.5377,6300.0
2008-01-10 09:40:00,36.94,36.98,36.72,36.79,10600.0,28.5377,28.5686,28.3677,28.4218,10600.0
2008-01-10 09:45:00,36.8,36.88,36.59,36.68,10100.0,28.4295,28.4913,28.2673,28.3368,10100.0
2008-01-10 09:50:00,36.71,37.0,36.62,36.95,8800.0,28.36,28.584,28.2904,28.5454,8800.0
2008-01-10 09:55:00,36.9,37.0,36.82,36.98,5100.0,28.5068,28.584,28.445,28.5686,5100.0
2008-01-10 10:00:00,36.97,37.0,36.93,36.99,7800.0,28.5608,28.584,28.5299,28.5763,7800.0
2008-01-10 10:05:00,36.96,37.03,36.94,36.99,13200.0,28.5531,28.6072,28.5377,28.5763,13200.0
2008-01-10 10:10:00,36.99,37.04,36.86,36.88,6500.0,28.5763,28.6149,28.4759,28.4913,6500.0
2008-01-10 10:15:00,36.92,37.09,36.91,37.09,15500.0,28.5222,28.6535,28.5145,28.6535,15500.0
2008-01-10 10:20:00,37.06,37.33,37.06,37.31,20600.0,28.6304,28.8389,28.6304,28.8235,20600.0
2008-01-10 10:25:00,37.31,37.31,37.07,37.12,11700.0,28.8235,28.8235,28.6381,28.6767,11700.0
2008-01-10 10:30:00,37.12,37.22,37.1,37.22,20300.0,28.6767,28.754,28.6613,28.754,20300.0
2008-01-10 10:35:00,37.23,37.23,37.1,37.15,32500.0,28.7617,28.7617,28.6613,28.6999,32500.0
2008-01-10 10:40:00,37.15,37.2,36.99,36.99,18100.0,28.6999,28.7385,28.5763,28.5763,18100.0
2008-01-10 10:45:00,36.98,37.0,36.98,36.99,8300.0,28.5686,28.584,28.5686,28.5763,8300.0
2008-01-10 10:50:00,36.99,37.04,36.99,37.01,10500.0,28.5763,28.6149,28.5763,28.5917,10500.0
2008-01-10 10:55:00,37.01,37.06,36.99,37.02,8900.0,28.5917,28.6304,28.5763,28.5995,8900.0
2008-01-10 11:00:00,37.0,37.05,36.98,37.03,11400.0,28.584,28.6226,28.5686,28.6072,11400.0
2008-01-10 11:05:00,37.01,37.03,36.98,37.0,11300.0,28.5917,28.6072,28.5686,28.584,11300.0
2008-01-10 11:10:00,36.99,37.0,36.92,36.99,11800.0,28.5763,28.584,28.5222,28.5763,11800.0
2008-01-10 11:15:00,37.0,37.0,36.94,36.94,7900.0,28.584,28.584,28.5377,28.5377,7900.0
2008-01-10 11:20:00,36.94,37.0,36.86,37.0,8100.0,28.5377,28.584,28.4759,28.584,8100.0
2008-01-10 11:25:00,37.0,37.0,36.94,36.94,8600.0,28.584,28.584,28.5377,28.5377,8600.0
2008-01-10 11:30:00,36.96,37.0,36.93,37.0,4000.0,28.5531,28.584,28.5299,28.584,4000.0
2008-01-10 11:35:00,36.99,37.0,36.91,36.98,3500.0,28.5763,28.584,28.5145,28.5686,3500.0
2008-01-10 11:40:00,36.94,37.03,36.87,37.0,6000.0,28.5377,28.6072,28.4836,28.584,6000.0
2008-01-10 11:45:00,36.99,37.19,36.98,37.19,25500.0,28.5763,28.7308,28.5686,28.7308,25500.0
2008-01-10 11:50:00,37.21,37.26,37.2,37.22,6000.0,28.7462,28.7849,28.7385,28.754,6000.0
2008-01-10 11:55:00,37.24,37.24,37.09,37.17,5800.0,28.7694,28.7694,28.6535,28.7153,5800.0
2008-01-10 12:00:00,37.2,37.23,37.13,37.2,3100.0,28.7385,28.7617,28.6844,28.7385,3100.0
2008-01-10 12:05:00,37.2,37.3,37.19,37.3,3100.0,28.7385,28.8158,28.7308,28.8158,3100.0
2008-01-10 12:10:00,37.28,37.28,37.18,37.25,6800.0,28.8003,28.8003,28.7231,28.7771,6800.0
2008-01-10 12:15:00,37.25,37.43,37.23,37.35,19600.0,28.7771,28.9162,28.7617,28.8544,19600.0
2008-01-10 12:20:00,37.4,37.61,37.34,37.49,14400.0,28.893,29.0553,28.8467,28.9626,14400.0
2008-01-10 12:25:00,37.52,37.56,37.31,37.38,5900.0,28.9857,29.0166,28.8235,28.8776,5900.0
2008-01-10 12:30:00,37.38,37.52,37.26,37.26,7100.0,28.8776,28.9857,28.7849,28.7849,7100.0
2008-01-10 12:35:00,37.3,37.49,37.3,37.38,7000.0,28.8158,28.9626,28.8158,28.8776,7000.0
2008-01-10 12:40:00,37.4,37.41,37.31,37.35,10900.0,28.893,28.9007,28.8235,28.8544,10900.0
2008-01-10 12:45:00,37.36,37.41,37.31,37.35,6200.0,28.8621,28.9007,28.8235,28.8544,6200.0
2008-01-10 12:50:00,37.37,37.43,37.27,37.39,9800.0,28.8698,28.9162,28.7926,28.8853,9800.0
2008-01-10 12:55:00,37.39,37.43,37.31,37.41,17500.0,28.8853,28.9162,28.8235,28.9007,17500.0
2008-01-10 13:00:00,37.41,37.41,37.25,37.28,18400.0,28.9007,28.9007,28.7771,28.8003,18400.0
2008-01-10 13:05:00,37.34,37.4,37.27,37.37,16300.0,28.8467,28.893,28.7926,28.8698,16300.0
2008-01-10 13:10:00,37.37,37.38,37.25,37.36,7700.0,28.8698,28.8776,28.7771,28.8621,7700.0
2008-01-10 13:15:00,37.37,37.4,37.22,37.35,8800.0,28.8698,28.893,28.754,28.8544,8800.0
2008-01-10 13:20:00,37.38,37.4,37.26,37.32,8700.0,28.8776,28.893,28.7849,28.8312,8700.0
2008-01-10 13:25:00,37.33,37.34,37.26,37.29,7700.0,28.8389,28.8467,28.7849,28.808,7700.0
2008-01-10 13:30:00,37.3,37.32,37.2,37.23,4700.0,28.8158,28.8312,28.7385,28.7617,4700.0
2008-01-10 13:35:00,37.28,37.28,37.08,37.25,8300.0,28.8003,28.8003,28.6458,28.7771,8300.0
2008-01-10 13:40:00,37.2,37.33,37.18,37.28,5300.0,28.7385,28.8389,28.7231,28.8003,5300.0
2008-01-10 13:45:00,37.27,37.31,37.2,37.3,3800.0,28.7926,28.8235,28.7385,28.8158,3800.0
2008-01-10 13:50:00,37.23,37.25,37.06,37.07,10300.0,28.7617,28.7771,28.6304,28.6381,10300.0
2008-01-10 13:55:00,37.09,37.29,37.02,37.29,13700.0,28.6535,28.808,28.5995,28.808,13700.0
2008-01-10 14:00:00,37.3,37.31,37.16,37.24,5500.0,28.8158,28.8235,28.7076,28.7694,5500.0
2008-01-10 14:05:00,37.26,37.28,37.14,37.19,7600.0,28.7849,28.8003,28.6922,28.7308,7600.0
2008-01-10 14:10:00,37.2,37.22,37.17,37.19,8000.0,28.7385,28.754,28.7153,28.7308,8000.0
2008-01-10 14:15:00,37.2,37.5,37.16,37.5,13700.0,28.7385,28.9703,28.7076,28.9703,13700.0
2008-01-10 14:20:00,37.48,37.5,37.42,37.5,10300.0,28.9548,28.9703,28.9085,28.9703,10300.0
2008-01-10 14:25:00,37.5,37.5,37.4,37.43,5900.0,28.9703,28.9703,28.893,28.9162,5900.0
2008-01-10 14:30:00,37.45,37.5,37.4,37.44,10100.0,28.9317,28.9703,28.893,28.9239,10100.0
2008-01-10 14:35:00,37.45,37.74,37.45,37.7,5500.0,28.9317,29.1557,28.9317,29.1248,5500.0
2008-01-10 14:40:00,37.76,37.86,37.71,37.78,16500.0,29.1711,29.2484,29.1325,29.1866,16500.0
2008-01-10 14:45:00,37.78,37.94,37.72,37.86,13300.0,29.1866,29.3102,29.1402,29.2484,13300.0
2008-01-10 14:50:00,37.88,37.95,37.84,37.86,10300.0,29.2638,29.3179,29.2329,29.2484,10300.0
2008-01-10 14:55:00,37.88,37.99,37.88,37.99,7100.0,29.2638,29.3488,29.2638,29.3488,7100.0
2008-01-10 15:00:00,37.98,38.0,37.94,37.98,5400.0,29.3411,29.3565,29.3102,29.3411,5400.0
2008-01-10 15:05:00,37.96,38.45,37.96,38.4,50500.0,29.3256,29.7042,29.3256,29.6656,50500.0
2008-01-10 15:10:00,38.45,38.46,38.23,38.27,26500.0,29.7042,29.7119,29.5342,29.5651,26500.0
2008-01-10 15:15:00,38.26,38.26,38.2,38.21,12700.0,29.5574,29.5574,29.5111,29.5188,12700.0
2008-01-10 15:20:00,38.22,38.42,38.22,38.42,24200.0,29.5265,29.681,29.5265,29.681,24200.0
2008-01-10 15:25:00,38.43,38.49,38.4,38.48,20200.0,29.6887,29.7351,29.6656,29.7274,20200.0
2008-01-10 15:30:00,38.47,38.48,38.3,38.34,13500.0,29.7196,29.7274,29.5883,29.6192,13500.0
2008-01-10 15:35:00,38.29,38.29,38.2,38.23,14100.0,29.5806,29.5806,29.5111,29.5342,14100.0
2008-01-10 15:40:00,38.23,38.39,38.21,38.26,18800.0,29.5342,29.6578,29.5188,29.5574,18800.0
2008-01-10 15:45:00,38.25,38.27,38.04,38.05,19500.0,29.5497,29.5651,29.3875,29.3952,19500.0
2008-01-10 15:50:00,38.05,38.21,38.0,38.18,30100.0,29.3952,29.5188,29.3565,29.4956,30100.0
2008-01-10 15:55:00,38.21,38.21,37.79,38.01,95600.0,29.5188,29.5188,29.1943,29.3643,95600.0
2008-01-11 09:30:00,37.79,37.84,37.69,37.84,4700.0,29.1943,29.2329,29.1171,29.2329,4700.0
2008-01-11 09:35:00,37.8,37.84,37.65,37.77,4900.0,29.202,29.2329,29.0862,29.1789,4900.0
2008-01-11 09:40:00,37.77,38.0,37.73,37.94,4200.0,29.1789,29.3565,29.148,29.3102,4200.0
2008-01-11 09:45:00,37.93,37.98,37.88,37.97,3900.0,29.3025,29.3411,29.2638,29.3334,3900.0
2008-01-11 09:50:00,37.98,37.98,37.71,37.92,6200.0,29.3411,29.3411,29.1325,29.2947,6200.0
2008-01-11 09:55:00,37.86,37.86,37.72,37.8,5400.0,29.2484,29.2484,29.1402,29.202,5400.0
2008-01-11 10:00:00,37.77,37.84,37.75,37.76,5000.0,29.1789,29.2329,29.1634,29.1711,5000.0
2008-01-11 10:05:00,37.76,37.76,37.53,37.53,8600.0,29.1711,29.1711,28.9935,28.9935,8600.0
2008-01-11 10:10:00,37.53,37.86,37.53,37.76,11500.0,28.9935,29.2484,28.9935,29.1711,11500.0
2008-01-11 10:15:00,37.73,37.76,37.58,37.6,6200.0,29.148,29.1711,29.0321,29.0475,6200.0
2008-01-11 10:20:00,37.57,37.75,37.52,37.62,14000.0,29.0244,29.1634,28.9857,29.063,14000.0
2008-01-11 10:25:00,37.58,37.67,37.48,37.5,6200.0,29.0321,29.1016,28.9548,28.9703,6200.0
2008-01-11 10:30:00,37.55,37.64,37.49,37.59,3200.0,29.0089,29.0784,28.9626,29.0398,3200.0
2008-01-11 10:35:00,37.58,37.61,37.54,37.57,4600.0,29.0321,29.0553,29.0012,29.0244,4600.0
2008-01-11 10:40:00,37.56,37.63,37.47,37.57,8800.0,29.0166,29.0707,28.9471,29.0244,8800.0
2008-01-11 10:45:00,37.5,37.65,37.5,37.63,6000.0,28.9703,29.0862,28.9703,29.0707,6000.0
2008-01-11 10:50:00,37.65,37.67,37.58,37.6,7000.0,29.0862,29.1016,29.0321,29.0475,7000.0
2008-01-11 10:55:00,37.63,37.65,37.49,37.51,5800.0,29.0707,29.0862,28.9626,28.978,5800.0
2008-01-11 11:00:00,37.52,37.56,37.44,37.44,3000.0,28.9857,29.0166,28.9239,28.9239,3000.0
2008-01-11 11:05:00,37.43,37.49,37.38,37.49,5100.0,28.9162,28.9626,28.8776,28.9626,5100.0
2008-01-11 11:10:00,37.5,37.5,37.43,37.49,3600.0,28.9703,28.9703,28.9162,28.9626,3600.0
2008-01-11 11:15:00,37.48,37.51,37.39,37.4,3900.0,28.9548,28.978,28.8853,28.893,3900.0
2008-01-11 11:20:00,37.39,37.52,37.3,37.34,5500.0,28.8853,28.9857,28.8158,28.8467,5500.0
2008-01-11 11:25:00,37.34,37.4,37.3,37.38,4300.0,28.8467,28.893,28.8158,28.8776,4300.0
2008-01-11 11:30:00,37.4,37.59,37.37,37.49,5500.0,28.893,29.0398,28.8698,28.9626,5500.0
2008-01-11 11:35:00,37.47,37.47,37.35,37.35,11000.0,28.9471,28.9471,28.8544,28.8544,11000.0
2008-01-11 11:40:00,37.38,37.44,37.34,37.44,3400.0,28.8776,28.9239,28.8467,28.9239,3400.0
2008-01-11 11:45:00,37.46,37.57,37.37,37.54,11000.0,28.9394,29.0244,28.8698,29.0012,11000.0
2008-01-11 11:50:00,37.55,37.6,37.48,37.5,5000.0,29.0089,29.0475,28.9548,28.9703,5000.0
2008-01-11 11:55:00,37.45,37.45,37.33,37.33,3800.0,28.9317,28.9317,28.8389,28.8389,3800.0
2008-01-11 12:00:00,37.33,37.41,37.31,37.37,8700.0,28.8389,28.9007,28.8235,28.8698,8700.0
2008-01-11 12:05:00,37.35,37.42,37.3,37.32,8300.0,28.8544,28.9085,28.8158,28.8312,8300.0
2008-01-11 12:10:00,37.32,37.39,37.32,37.32,2100.0,28.8312,28.8853,28.8312,28.8312,2100.0
2008-01-11 12:15:00,37.35,37.45,37.3,37.32,4500.0,28.8544,28.9317,28.8158,28.8312,4500.0
2008-01-11 12:20:00,37.32,37.34,37.2,37.2,3400.0,28.8312,28.8467,28.7385,28.7385,3400.0
2008-01-11 12:25:00,37.2,37.4,37.19,37.37,5800.0,28.7385,28.893,28.7308,28.8698,5800.0
2008-01-11 12:30:00,37.37,37.37,37.31,37.32,8100.0,28.8698,28.8698,28.8235,28.8312,8100.0
2008-01-11 12:35:00,37.36,37.45,37.35,37.42,4100.0,28.8621,28.9317,28.8544,28.9085,4100.0
2008-01-11 12:40:00,37.45,37.46,37.36,37.39,3400.0,28.9317,28.9394,28.8621,28.8853,3400.0
2008-01-11 12:45:00,37.39,37.55,37.35,37.38,18800.0,28.8853,29.0089,28.8544,28.8776,18800.0
2008-01-11 12:50:00,37.44,37.47,37.35,37.42,5100.0,28.9239,28.9471,28.8544,28.9085,5100.0
2008-01-11 12:55:00,37.41,37.52,37.36,37.52,4100.0,28.9007,28.9857,28.8621,28.9857,4100.0
2008-01-11 13:00:00,37.53,37.53,37.37,37.4,5100.0,28.9935,28.9935,28.8698,28.893,5100.0
2008-01-11 13:05:00,37.39,37.44,37.37,37.44,7600.0,28.8853,28.9239,28.8698,28.9239,7600.0
2008-01-11 13:10:00,37.41,37.44,37.37,37.39,8300.0,28.9007,28.9239,28.8698,28.8853,8300.0
2008-01-11 13:15:00,37.39,37.4,37.35,37.37,11900.0,28.8853,28.893,28.8544,28.8698,11900.0
2008-01-11 13:20:00,37.38,37.43,37.35,37.4,13000.0,28.8776,28.9162,28.8544,28.893,13000.0
2008-01-11 13:25:00,37.42,37.47,37.41,37.44,4700.0,28.9085,28.9471,28.9007,28.9239,4700.0
2008-01-11 13:30:00,37.41,37.46,37.37,37.39,4000.0,28.9007,28.9394,28.8698,28.8853,4000.0
2008-01-11 13:35:00,37.37,37.43,37.35,37.43,12600.0,28.8698,28.9162,28.8544,28.9162,12600.0
2008-01-11 13:40:00,37.4,37.5,37.4,37.41,6500.0,28.893,28.9703,28.893,28.9007,6500.0
2008-01-11 13:45:00,37.41,37.45,37.35,37.39,6200.0,28.9007,28.9317,28.8544,28.8853,6200.0
2008-01-11 13:50:00,37.4,37.47,37.4,37.43,5600.0,28.893,28.9471,28.893,28.9162,5600.0
2008-01-11 13:55:00,37.43,37.43,37.35,37.35,6500.0,28.9162,28.9162,28.8544,28.8544,6500.0
2008-01-11 14:00:00,37.35,37.39,37.35,37.36,5700.0,28.8544,28.8853,28.8544,28.8621,5700.0
2008-01-11 14:05:00,37.35,37.39,37.32,37.38,6100.0,28.8544,28.8853,28.8312,28.8776,6100.0
2008-01-11 14:10:00,37.38,37.41,37.37,37.4,7200.0,28.8776,28.9007,28.8698,28.893,7200.0
2008-01-11 14:15:00,37.41,37.48,37.39,37.4,6000.0,28.9007,28.9548,28.8853,28.893,6000.0
2008-01-11 14:20:00,37.39,37.46,37.38,37.39,5900.0,28.8853,28.9394,28.8776,28.8853,5900.0
2008-01-11 14:25:00,37.4,37.4,37.38,37.38,5500.0,28.893,28.893,28.8776,28.8776,5500.0
2008-01-11 14:30:00,37.39,37.43,37.35,37.39,10500.0,28.8853,28.9162,28.8544,28.8853,10500.0
2008-01-11 14:35:00,37.36,37.39,37.34,37.35,3500.0,28.8621,28.8853,28.8467,28.8544,3500.0
2008-01-11 14:40:00,37.34,37.38,37.32,37.38,6500.0,28.8467,28.8776,28.8312,28.8776,6500.0
2008-01-11 14:45:00,37.39,37.42,37.31,37.34,10500.0,28.8853,28.9085,28.8235,28.8467,10500.0
2008-01-11 14:50:00,37.31,37.37,37.31,37.33,7500.0,28.8235,28.8698,28.8235,28.8389,7500.0
2008-01-11 14:55:00,37.33,37.37,37.25,37.3,10200.0,28.8389,28.8698,28.7771,28.8158,10200.0
2008-01-11 15:00:00,37.29,37.34,37.25,37.26,12800.0,28.808,28.8467,28.7771,28.7849,12800.0
2008-01-11 15:05:00,37.29,37.38,37.19,37.29,11700.0,28.808,28.8776,28.7308,28.808,11700.0
2008-01-11 15:10:00,37.26,37.26,37.0,37.07,17900.0,28.7849,28.7849,28.584,28.6381,17900.0
2008-01-11 15:15:00,37.07,37.12,37.04,37.12,19400.0,28.6381,28.6767,28.6149,28.6767,19400.0
2008-01-11 15:20:00,37.12,37.15,37.03,37.09,13900.0,28.6767,28.6999,28.6072,28.6535,13900.0
2008-01-11 15:25:00,37.09,37.21,37.08,37.18,8800.0,28.6535,28.7462,28.6458,28.7231,8800.0
2008-01-11 15:30:00,37.18,37.24,37.14,37.2,9500.0,28.7231,28.7694,28.6922,28.7385,9500.0
2008-01-11 15:35:00,37.22,37.33,37.17,37.33,7100.0,28.754,28.8389,28.7153,28.8389,7100.0
2008-01-11 15:40:00,37.36,37.36,37.28,37.29,7000.0,28.8621,28.8621,28.8003,28.808,7000.0
2008-01-11 15:45:00,37.3,37.36,37.25,37.28,14300.0,28.8158,28.8621,28.7771,28.8003,14300.0
2008-01-11 15:50:00,37.28,37.41,37.28,37.35,12000.0,28.8003,28.9007,28.8003,28.8544,12000.0
2008-01-11 15:55:00,37.35,37.4,37.31,37.35,25300.0,28.8544,28.893,28.8235,28.8544,25300.0
2008-01-14 09:30:00,37.65,37.97,37.64,37.97,7100.0,29.0862,29.3334,29.0784,29.3334,7100.0
2008-01-14 09:35:00,37.96,37.98,37.78,37.78,7300.0,29.3256,29.3411,29.1866,29.1866,7300.0
2008-01-14 09:40:00,37.7,37.82,37.58,37.82,3300.0,29.1248,29.2175,29.0321,29.2175,3300.0
2008-01-14 09:45:00,37.81,37.88,37.51,37.59,8900.0,29.2098,29.2638,28.978,29.0398,8900.0
2008-01-14 09:50:00,37.59,37.72,37.57,37.7,2500.0,29.0398,29.1402,29.0244,29.1248,2500.0
2008-01-14 09:55:00,37.71,37.81,37.6,37.63,8200.0,29.1325,29.2098,29.0475,29.0707,8200.0
2008-01-14 10:00:00,37.59,37.66,37.5,37.66,29900.0,29.0398,29.0939,28.9703,29.0939,29900.0
2008-01-14 10:05:00,37.71,37.76,37.69,37.7,10700.0,29.1325,29.1711,29.1171,29.1248,10700.0
2008-01-14 10:10:00,37.74,37.78,37.73,37.73,4900.0,29.1557,29.1866,29.148,29.148,4900.0
2008-01-14 10:15:00,37.75,37.75,37.54,37.69,7800.0,29.1634,29.1634,29.0012,29.1171,7800.0
2008-01-14 10:20:00,37.68,37.69,37.59,37.69,10600.0,29.1093,29.1171,29.0398,29.1171,10600.0
2008-01-14 10:25:00,37.68,37.74,37.67,37.73,2300.0,29.1093,29.1557,29.1016,29.148,2300.0
2008-01-14 10:30:00,37.72,37.82,37.71,37.81,6700.0,29.1402,29.2175,29.1325,29.2098,6700.0
2008-01-14 10:35:00,37.81,37.81,37.65,37.67,7500.0,29.2098,29.2098,29.0862,29.1016,7500.0
2008-01-14 10:40:00,37.66,37.7,37.58,37.69,18500.0,29.0939,29.1248,29.0321,29.1171,18500.0
2008-01-14 10:45:00,37.65,37.7,37.61,37.62,7800.0,29.0862,29.1248,29.0553,29.063,7800.0
2008-01-14 10:50:00,37.65,37.68,37.55,37.56,69400.0,29.0862,29.1093,29.0089,29.0166,69400.0
2008-01-14 10:55:00,37.56,37.83,37.55,37.8,30100.0,29.0166,29.2252,29.0089,29.202,30100.0
2008-01-14 11:00:00,37.8,37.93,37.79,37.93,4000.0,29.202,29.3025,29.1943,29.3025,4000.0
2008-01-14 11:05:00,37.9,37.94,37.74,37.74,12500.0,29.2793,29.3102,29.1557,29.1557,12500.0
2008-01-14 11:10:00,37.7,37.78,37.67,37.73,8000.0,29.1248,29.1866,29.1016,29.148,8000.0
2008-01-14 11:15:00,37.75,37.75,37.6,37.63,4900.0,29.1634,29.1634,29.0475,29.0707,4900.0
2008-01-14 11:20:00,37.66,37.68,37.59,37.68,3200.0,29.0939,29.1093,29.0398,29.1093,3200.0
2008-01-14 11:25:00,37.69,37.71,37.67,37.68,4200.0,29.1171,29.1325,29.1016,29.1093,4200.0
2008-01-14 11:30:00,37.68,37.7,37.63,37.63,3100.0,29.1093,29.1248,29.0707,29.0707,3100.0
2008-01-14 11:35:00,37.65,37.66,37.52,37.52,4700.0,29.0862,29.0939,28.9857,28.9857,4700.0
2008-01-14 11:40:00,37.54,37.55,37.51,37.52,4600.0,29.0012,29.0089,28.978,28.9857,4600.0
2008-01-14 11:45:00,37.5,37.54,37.5,37.54,2200.0,28.9703,29.0012,28.9703,29.0012,2200.0
2008-01-14 11:50:00,37.53,37.54,37.53,37.53,5200.0,28.9935,29.0012,28.9935,28.9935,5200.0
2008-01-14 11:55:00,37.53,37.54,37.48,37.48,10300.0,28.9935,29.0012,28.9548,28.9548,10300.0
2008-01-14 12:00:00,37.48,37.53,37.4,37.53,24000.0,28.9548,28.9935,28.893,28.9935,24000.0
2008-01-14 12:05:00,37.53,37.54,37.49,37.49,19900.0,28.9935,29.0012,28.9626,28.9626,19900.0
2008-01-14 12:10:00,37.5,37.51,37.46,37.5,14700.0,28.9703,28.978,28.9394,28.9703,14700.0
2008-01-14 12:15:00,37.5,37.52,37.46,37.52,10300.0,28.9703,28.9857,28.9394,28.9857,10300.0
2008-01-14 12:20:00,37.51,37.51,37.41,37.48,20100.0,28.978,28.978,28.9007,28.9548,20100.0
2008-01-14 12:25:00,37.48,37.51,37.45,37.45,10300.0,28.9548,28.978,28.9317,28.9317,10300.0
2008-01-14 12:30:00,37.45,37.51,37.39,37.51,4100.0,28.9317,28.978,28.8853,28.978,4100.0
2008-01-14 12:35:00,37.51,37.53,37.51,37.52,2900.0,28.978,28.9935,28.978,28.9857,2900.0
2008-01-14 12:40:00,37.52,37.52,37.39,37.4,2900.0,28.9857,28.9857,28.8853,28.893,2900.0
2008-01-14 12:45:00,37.39,37.45,37.38,37.42,8600.0,28.8853,28.9317,28.8776,28.9085,8600.0
2008-01-14 12:50:00,37.42,37.42,37.38,37.42,9000.0,28.9085,28.9085,28.8776,28.9085,9000.0
2008-01-14 12:55:00,37.41,37.41,37.34,37.36,8900.0,28.9007,28.9007,28.8467,28.8621,8900.0
2008-01-14 13:00:00,37.36,37.4,37.36,37.39,4700.0,28.8621,28.893,28.8621,28.8853,4700.0
2008-01-14 13:05:00,37.39,37.39,37.37,37.39,4600.0,28.8853,28.8853,28.8698,28.8853,4600.0
2008-01-14 13:10:00,37.39,37.44,37.38,37.4,8600.0,28.8853,28.9239,28.8776,28.893,8600.0
2008-01-14 13:15:00,37.42,37.5,37.42,37.5,3600.0,28.9085,28.9703,28.9085,28.9703,3600.0
2008-01-14 13:20:00,37.52,37.66,37.52,37.57,3500.0,28.9857,29.0939,28.9857,29.0244,3500.0
2008-01-14 13:25:00,37.56,37.56,37.4,37.4,6500.0,29.0166,29.0166,28.893,28.893,6500.0
2008-01-14 13:30:00,37.42,37.5,37.39,37.46,7900.0,28.9085,28.9703,28.8853,28.9394,7900.0
2008-01-14 13:35:00,37.46,37.56,37.43,37.56,10000.0,28.9394,29.0166,28.9162,29.0166,10000.0
2008-01-14 13:40:00,37.53,37.54,37.43,37.46,13800.0,28.9935,29.0012,28.9162,28.9394,13800.0
2008-01-14 13:45:00,37.44,37.5,37.44,37.46,6100.0,28.9239,28.9703,28.9239,28.9394,6100.0
2008-01-14 13:50:00,37.49,37.49,37.46,37.48,4300.0,28.9626,28.9626,28.9394,28.9548,4300.0
2008-01-14 13:55:00,37.48,37.62,37.47,37.62,7000.0,28.9548,29.063,28.9471,29.063,7000.0
2008-01-14 14:00:00,37.64,37.69,37.57,37.61,5600.0,29.0784,29.1171,29.0244,29.0553,5600.0
2008-01-14 14:05:00,37.62,37.7,37.59,37.6,9200.0,29.063,29.1248,29.0398,29.0475,9200.0
2008-01-14 14:10:00,37.6,37.6,37.58,37.58,3400.0,29.0475,29.0475,29.0321,29.0321,3400.0
2008-01-14 14:15:00,37.57,37.58,37.5,37.5,3700.0,29.0244,29.0321,28.9703,28.9703,3700.0
2008-01-14 14:20:00,37.5,37.59,37.5,37.57,3700.0,28.9703,29.0398,28.9703,29.0244,3700.0
2008-01-14 14:25:00,37.57,37.6,37.57,37.6,7600.0,29.0244,29.0475,29.0244,29.0475,7600.0
2008-01-14 14:30:00,37.6,37.69,37.59,37.65,13400.0,29.0475,29.1171,29.0398,29.0862,13400.0
2008-01-14 14:35:00,37.63,37.76,37.62,37.76,6200.0,29.0707,29.1711,29.063,29.1711,6200.0
2008-01-14 14:40:00,37.76,37.83,37.62,37.7,13300.0,29.1711,29.2252,29.063,29.1248,13300.0
2008-01-14 14:45:00,37.7,37.72,37.67,37.72,3300.0,29.1248,29.1402,29.1016,29.1402,3300.0
2008-01-14 14:50:00,37.74,37.75,37.59,37.69,17000.0,29.1557,29.1634,29.0398,29.1171,17000.0
2008-01-14 14:55:00,37.69,37.74,37.6,37.72,15700.0,29.1171,29.1557,29.0475,29.1402,15700.0
2008-01-14 15:00:00,37.74,37.86,37.65,37.75,14700.0,29.1557,29.2484,29.0862,29.1634,14700.0
2008-01-14 15:05:00,37.76,37.92,37.73,37.77,26900.0,29.1711,29.2947,29.148,29.1789,26900.0
2008-01-14 15:10:00,37.8,37.82,37.63,37.69,8000.0,29.202,29.2175,29.0707,29.1171,8000.0
2008-01-14 15:15:00,37.69,37.76,37.62,37.68,7500.0,29.1171,29.1711,29.063,29.1093,7500.0
2008-01-14 15:20:00,37.67,37.69,37.63,37.64,5600.0,29.1016,29.1171,29.0707,29.0784,5600.0
2008-01-14 15:25:00,37.64,37.73,37.58,37.6,10200.0,29.0784,29.148,29.0321,29.0475,10200.0
2008-01-14 15:30:00,37.6,37.7,37.58,37.66,27300.0,29.0475,29.1248,29.0321,29.0939,27300.0
2008-01-14 15:35:00,37.7,37.74,37.62,37.7,27500.0,29.1248,29.1557,29.063,29.1248,27500.0
2008-01-14 15:40:00,37.7,37.75,37.63,37.72,24500.0,29.1248,29.1634,29.0707,29.1402,24500.0
2008-01-14 15:45:00,37.72,37.8,37.7,37.79,11400.0,29.1402,29.202,29.1248,29.1943,11400.0
2008-01-14 15:50:00,37.79,37.8,37.78,37.8,9700.0,29.1943,29.202,29.1866,29.202,9700.0
2008-01-14 15:55:00,37.8,37.8,37.71,37.79,17200.0,29.202,29.202,29.1325,29.1943,17200.0
2008-01-15 09:30:00,37.24,37.24,37.08,37.18,4300.0,28.7694,28.7694,28.6458,28.7231,4300.0
2008-01-15 09:35:00,37.25,37.42,37.22,37.26,5200.0,28.7771,28.9085,28.754,28.7849,5200.0
2008-01-15 09:40:00,37.31,37.43,37.29,37.36,2500.0,28.8235,28.9162,28.808,28.8621,2500.0
2008-01-15 09:45:00,37.39,37.58,37.36,37.53,6000.0,28.8853,29.0321,28.8621,28.9935,6000.0
2008-01-15 09:50:00,37.51,37.58,37.41,37.54,6800.0,28.978,29.0321,28.9007,29.0012,6800.0
2008-01-15 09:55:00,37.52,37.52,37.33,37.42,16000.0,28.9857,28.9857,28.8389,28.9085,16000.0
2008-01-15 10:00:00,37.43,37.46,37.27,37.3,18900.0,28.9162,28.9394,28.7926,28.8158,18900.0
2008-01-15 10:05:00,37.21,37.25,37.11,37.18,6700.0,28.7462,28.7771,28.669,28.7231,6700.0
2008-01-15 10:10:00,37.16,37.18,37.14,37.15,6800.0,28.7076,28.7231,28.6922,28.6999,6800.0
2008-01-15 10:15:00,37.12,37.23,37.11,37.19,13100.0,28.6767,28.7617,28.669,28.7308,13100.0
2008-01-15 10:20:00,37.16,37.24,37.15,37.16,18000.0,28.7076,28.7694,28.6999,28.7076,18000.0
2008-01-15 10:25:00,37.17,37.32,37.15,37.21,15200.0,28.7153,28.8312,28.6999,28.7462,15200.0
2008-01-15 10:30:00,37.22,37.32,37.19,37.27,10500.0,28.754,28.8312,28.7308,28.7926,10500.0
2008-01-15 10:35:00,37.28,37.3,37.19,37.22,7000.0,28.8003,28.8158,28.7308,28.754,7000.0
2008-01-15 10:40:00,37.2,37.21,37.14,37.17,9300.0,28.7385,28.7462,28.6922,28.7153,9300.0
2008-01-15 10:45:00,37.15,37.17,37.12,37.12,9000.0,28.6999,28.7153,28.6767,28.6767,9000.0
2008-01-15 10:50:00,37.12,37.2,37.1,37.18,25800.0,28.6767,28.7385,28.6613,28.7231,25800.0
2008-01-15 10:55:00,37.18,37.18,37.0,37.02,4400.0,28.7231,28.7231,28.584,28.5995,4400.0
2008-01-15 11:00:00,37.03,37.1,37.02,37.1,3200.0,28.6072,28.6613,28.5995,28.6613,3200.0
2008-01-15 11:05:00,37.09,37.1,37.02,37.02,4800.0,28.6535,28.6613,28.5995,28.5995,4800.0
2008-01-15 11:10:00,37.02,37.1,37.01,37.09,6900.0,28.5995,28.6613,28.5917,28.6535,6900.0
2008-01-15 11:15:00,37.06,37.06,37.0,37.0,4500.0,28.6304,28.6304,28.584,28.584,4500.0
2008-01-15 11:20:00,37.0,37.0,36.89,36.91,5100.0,28.584,28.584,28.499,28.5145,5100.0
2008-01-15 11:25:00,36.87,36.92,36.85,36.9,10100.0,28.4836,28.5222,28.4681,28.5068,10100.0
2008-01-15 11:30:00,36.88,36.9,36.86,36.9,8700.0,28.4913,28.5068,28.4759,28.5068,8700.0
2008-01-15 11:35:00,36.89,36.9,36.85,36.87,5400.0,28.499,28.5068,28.4681,28.4836,5400.0
2008-01-15 11:40:00,36.86,36.88,36.76,36.78,6900.0,28.4759,28.4913,28.3986,28.414,6900.0
2008-01-15 11:45:00,36.78,36.79,36.76,36.77,8400.0,28.414,28.4218,28.3986,28.4063,8400.0
2008-01-15 11:50:00,36.77,36.8,36.76,36.8,7100.0,28.4063,28.4295,28.3986,28.4295,7100.0
2008-01-15 11:55:00,36.76,36.8,36.76,36.78,3500.0,28.3986,28.4295,28.3986,28.414,3500.0
2008-01-15 12:00:00,36.79,36.79,36.63,36.65,7700.0,28.4218,28.4218,28.2982,28.3136,7700.0
2008-01-15 12:05:00,36.63,36.73,36.63,36.73,5500.0,28.2982,28.3754,28.2982,28.3754,5500.0
2008-01-15 12:10:00,36.73,36.79,36.7,36.79,7400.0,28.3754,28.4218,28.3522,28.4218,7400.0
2008-01-15 12:15:00,36.79,36.87,36.79,36.84,8200.0,28.4218,28.4836,28.4218,28.4604,8200.0
2008-01-15 12:20:00,36.84,36.92,36.82,36.92,8500.0,28.4604,28.5222,28.445,28.5222,8500.0
2008-01-15 12:25:00,36.9,36.94,36.88,36.94,3900.0,28.5068,28.5377,28.4913,28.5377,3900.0
2008-01-15 12:30:00,36.92,36.92,36.88,36.9,6600.0,28.5222,28.5222,28.4913,28.5068,6600.0
2008-01-15 12:35:00,36.89,36.91,36.85,36.85,8200.0,28.499,28.5145,28.4681,28.4681,8200.0
2008-01-15 12:40:00,36.86,36.89,36.8,36.8,5300.0,28.4759,28.499,28.4295,28.4295,5300.0
2008-01-15 12:45:00,36.8,36.87,36.77,36.86,5300.0,28.4295,28.4836,28.4063,28.4759,5300.0
2008-01-15 12:50:00,36.87,36.89,36.83,36.86,4700.0,28.4836,28.499,28.4527,28.4759,4700.0
2008-01-15 12:55:00,36.86,36.87,36.75,36.8,7000.0,28.4759,28.4836,28.3909,28.4295,7000.0
2008-01-15 13:00:00,36.77,36.94,36.73,36.94,7500.0,28.4063,28.5377,28.3754,28.5377,7500.0
2008-01-15 13:05:00,36.94,37.12,36.94,37.1,4700.0,28.5377,28.6767,28.5377,28.6613,4700.0
2008-01-15 13:10:00,37.1,37.15,37.08,37.15,6800.0,28.6613,28.6999,28.6458,28.6999,6800.0
2008-01-15 13:15:00,37.17,37.17,37.12,37.16,10100.0,28.7153,28.7153,28.6767,28.7076,10100.0
2008-01-15 13:20:00,37.14,37.14,37.1,37.11,4500.0,28.6922,28.6922,28.6613,28.669,4500.0
2008-01-15 13:25:00,37.1,37.14,37.08,37.11,10200.0,28.6613,28.6922,28.6458,28.669,10200.0
2008-01-15 13:30:00,37.11,37.12,37.04,37.1,10900.0,28.669,28.6767,28.6149,28.6613,10900.0
2008-01-15 13:35:00,37.11,37.16,37.05,37.13,7400.0,28.669,28.7076,28.6226,28.6844,7400.0
2008-01-15 13:40:00,37.1,37.15,37.1,37.14,10300.0,28.6613,28.6999,28.6613,28.6922,10300.0
2008-01-15 13:45:00,37.12,37.16,37.06,37.16,10900.0,28.6767,28.7076,28.6304,28.7076,10900.0
2008-01-15 13:50:00,37.16,37.17,37.03,37.06,8600.0,28.7076,28.7153,28.6072,28.6304,8600.0
2008-01-15 13:55:00,37.05,37.1,37.03,37.09,6200.0,28.6226,28.6613,28.6072,28.6535,6200.0
2008-01-15 14:00:00,37.07,37.07,37.02,37.07,9000.0,28.6381,28.6381,28.5995,28.6381,9000.0
2008-01-15 14:05:00,37.05,37.12,37.05,37.07,11000.0,28.6226,28.6767,28.6226,28.6381,11000.0
2008-01-15 14:10:00,37.1,37.14,37.05,37.14,7900.0,28.6613,28.6922,28.6226,28.6922,7900.0
2008-01-15 14:15:00,37.15,37.17,37.1,37.12,7800.0,28.6999,28.7153,28.6613,28.6767,7800.0
2008-01-15 14:20:00,37.11,37.13,37.1,37.1,6300.0,28.669,28.6844,28.6613,28.6613,6300.0
2008-01-15 14:25:00,37.1,37.15,37.1,37.13,8300.0,28.6613,28.6999,28.6613,28.6844,8300.0
2008-01-15 14:30:00,37.13,37.15,37.05,37.07,5900.0,28.6844,28.6999,28.6226,28.6381,5900.0
2008-01-15 14:35:00,37.04,37.09,36.98,37.02,6800.0,28.6149,28.6535,28.5686,28.5995,6800.0
2008-01-15 14:40:00,37.03,37.05,36.95,37.0,6200.0,28.6072,28.6226,28.5454,28.584,6200.0
2008-01-15 14:45:00,36.98,37.03,36.98,37.01,11800.0,28.5686,28.6072,28.5686,28.5917,11800.0
2008-01-15 14:50:00,37.02,37.07,36.99,37.04,14100.0,28.5995,28.6381,28.5763,28.6149,14100.0
2008-01-15 14:55:00,37.05,37.06,37.0,37.0,16600.0,28.6226,28.6304,28.584,28.584,16600.0
2008-01-15 15:00:00,37.0,37.01,36.81,36.86,18500.0,28.584,28.5917,28.4372,28.4759,18500.0
2008-01-15 15:05:00,36.87,36.9,36.85,36.89,12800.0,28.4836,28.5068,28.4681,28.499,12800.0
2008-01-15 15:10:00,36.86,36.91,36.84,36.85,13400.0,28.4759,28.5145,28.4604,28.4681,13400.0
2008-01-15 15:15:00,36.85,36.86,36.78,36.81,17200.0,28.4681,28.4759,28.414,28.4372,17200.0
2008-01-15 15:20:00,36.82,36.89,36.75,36.79,17600.0,28.445,28.499,28.3909,28.4218,17600.0
2008-01-15 15:25:00,36.8,37.09,36.79,37.04,36100.0,28.4295,28.6535,28.4218,28.6149,36100.0
2008-01-15 15:30:00,37.04,37.06,36.91,36.98,16900.0,28.6149,28.6304,28.5145,28.5686,16900.0
2008-01-15 15:35:00,36.99,37.1,36.96,37.05,13400.0,28.5763,28.6613,28.5531,28.6226,13400.0
2008-01-15 15:40:00,37.03,37.03,36.98,37.01,16500.0,28.6072,28.6072,28.5686,28.5917,16500.0
2008-01-15 15:45:00,37.03,37.06,37.0,37.04,20200.0,28.6072,28.6304,28.584,28.6149,20200.0
2008-01-15 15:50:00,37.03,37.05,37.0,37.05,17800.0,28.6072,28.6226,28.584,28.6226,17800.0
2008-01-15 15:55:00,37.06,37.06,36.9,36.96,80400.0,28.6304,28.6304,28.5068,28.5531,80400.0
2008-01-16 09:30:00,36.68,36.78,36.26,36.36,17400.0,28.3368,28.414,28.0123,28.0896,17400.0
2008-01-16 09:35:00,36.33,36.37,36.03,36.25,15100.0,28.0664,28.0973,27.8346,28.0046,15100.0
2008-01-16 09:40:00,36.3,36.6,36.3,36.59,19200.0,28.0432,28.275,28.0432,28.2673,19200.0
2008-01-16 09:45:00,36.55,36.62,36.55,36.57,10600.0,28.2364,28.2904,28.2364,28.2518,10600.0
2008-01-16 09:50:00,36.55,36.57,36.38,36.4,8000.0,28.2364,28.2518,28.105,28.1205,8000.0
2008-01-16 09:55:00,36.41,36.45,36.36,36.37,15800.0,28.1282,28.1591,28.0896,28.0973,15800.0
2008-01-16 10:00:00,36.37,36.49,36.37,36.4,11100.0,28.0973,28.19,28.0973,28.1205,11100.0
2008-01-16 10:05:00,36.43,36.49,36.39,36.39,10800.0,28.1437,28.19,28.1128,28.1128,10800.0
2008-01-16 10:10:00,36.4,36.46,36.3,36.3,11300.0,28.1205,28.1668,28.0432,28.0432,11300.0
2008-01-16 10:15:00,36.29,36.43,36.27,36.35,17700.0,28.0355,28.1437,28.0201,28.0819,17700.0
2008-01-16 10:20:00,36.34,36.35,36.27,36.29,11900.0,28.0741,28.0819,28.0201,28.0355,11900.0
2008-01-16 10:25:00,36.29,36.3,36.17,36.2,13700.0,28.0355,28.0432,27.9428,27.966,13700.0
2008-01-16 10:30:00,36.17,36.19,35.98,36.05,11000.0,27.9428,27.9582,27.796,27.8501,11000.0
2008-01-16 10:35:00,36.03,36.14,36.0,36.11,22100.0,27.8346,27.9196,27.8115,27.8964,22100.0
2008-01-16 10:40:00,36.04,36.11,36.0,36.03,9200.0,27.8424,27.8964,27.8115,27.8346,9200.0
2008-01-16 10:45:00,36.01,36.04,35.97,36.03,20300.0,27.8192,27.8424,27.7883,27.8346,20300.0
2008-01-16 10:50:00,36.06,36.06,35.96,35.96,173600.0,27.8578,27.8578,27.7806,27.7806,173600.0
2008-01-16 10:55:00,35.96,36.03,35.95,35.99,13300.0,27.7806,27.8346,27.7728,27.8037,13300.0
2008-01-16 11:00:00,35.99,36.08,35.95,35.95,7900.0,27.8037,27.8733,27.7728,27.7728,7900.0
2008-01-16 11:05:00,35.95,36.24,35.95,36.24,7600.0,27.7728,27.9969,27.7728,27.9969,7600.0
2008-01-16 11:10:00,36.24,36.44,36.22,36.41,17100.0,27.9969,28.1514,27.9814,28.1282,17100.0
2008-01-16 11:15:00,36.39,36.45,36.32,36.4,11100.0,28.1128,28.1591,28.0587,28.1205,11100.0
2008-01-16 11:20:00,36.43,36.56,36.41,36.5,8000.0,28.1437,28.2441,28.1282,28.1977,8000.0
2008-01-16 11:25:00,36.53,36.55,36.44,36.47,7100.0,28.2209,28.2364,28.1514,28.1746,7100.0
2008-01-16 11:30:00,36.46,36.5,36.35,36.38,15000.0,28.1668,28.1977,28.0819,28.105,15000.0
2008-01-16 11:35:00,36.4,36.43,36.34,36.43,9600.0,28.1205,28.1437,28.0741,28.1437,9600.0
2008-01-16 11:40:00,36.41,36.42,36.33,36.4,7300.0,28.1282,28.1359,28.0664,28.1205,7300.0
2008-01-16 11:45:00,36.36,36.5,36.36,36.44,18500.0,28.0896,28.1977,28.0896,28.1514,18500.0
2008-01-16 11:50:00,36.45,36.57,36.43,36.57,22000.0,28.1591,28.2518,28.1437,28.2518,22000.0
2008-01-16 11:55:00,36.57,36.8,36.53,36.71,13900.0,28.2518,28.4295,28.2209,28.36,13900.0
2008-01-16 12:00:00,36.74,36.82,36.71,36.75,10200.0,28.3831,28.445,28.36,28.3909,10200.0
2008-01-16 12:05:00,36.75,36.8,36.73,36.75,4900.0,28.3909,28.4295,28.3754,28.3909,4900.0
2008-01-16 12:10:00,36.75,36.75,36.56,36.66,10400.0,28.3909,28.3909,28.2441,28.3213,10400.0
2008-01-16 12:15:00,36.63,36.73,36.59,36.69,10300.0,28.2982,28.3754,28.2673,28.3445,10300.0
2008-01-16 12:20:00,36.69,36.77,36.59,36.59,16100.0,28.3445,28.4063,28.2673,28.2673,16100.0
2008-01-16 12:25:00,36.56,36.64,36.56,36.6,4800.0,28.2441,28.3059,28.2441,28.275,4800.0
2008-01-16 12:30:00,36.59,36.72,36.58,36.68,8800.0,28.2673,28.3677,28.2595,28.3368,8800.0
2008-01-16 12:35:00,36.72,36.73,36.58,36.68,7100.0,28.3677,28.3754,28.2595,28.3368,7100.0
2008-01-16 12:40:00,36.7,36.73,36.63,36.7,6400.0,28.3522,28.3754,28.2982,28.3522,6400.0
2008-01-16 12:45:00,36.71,36.76,36.63,36.65,7800.0,28.36,28.3986,28.2982,28.3136,7800.0
2008-01-16 12:50:00,36.62,36.62,36.54,36.55,4400.0,28.2904,28.2904,28.2286,28.2364,4400.0
2008-01-16 12:55:00,36.55,36.55,36.42,36.45,7700.0,28.2364,28.2364,28.1359,28.1591,7700.0
2008-01-16 13:00:00,36.43,36.58,36.43,36.52,8500.0,28.1437,28.2595,28.1437,28.2132,8500.0
2008-01-16 13:05:00,36.51,36.55,36.5,36.52,6400.0,28.2055,28.2364,28.1977,28.2132,6400.0
2008-01-16 13:10:00,36.52,36.53,36.45,36.49,7700.0,28.2132,28.2209,28.1591,28.19,7700.0
2008-01-16 13:15:00,36.46,36.48,36.4,36.41,13000.0,28.1668,28.1823,28.1205,28.1282,13000.0
2008-01-16 13:20:00,36.44,36.49,36.37,36.44,8000.0,28.1514,28.19,28.0973,28.1514,8000.0
2008-01-16 13:25:00,36.39,36.4,36.25,36.25,8500.0,28.1128,28.1205,28.0046,28.0046,8500.0
2008-01-16 13:30:00,36.25,36.45,36.23,36.45,17200.0,28.0046,28.1591,27.9892,28.1591,17200.0
2008-01-16 13:35:00,36.4,36.55,36.29,36.47,21200.0,28.1205,28.2364,28.0355,28.1746,21200.0
2008-01-16 13:40:00,36.46,36.48,36.39,36.4,6400.0,28.1668,28.1823,28.1128,28.1205,6400.0
2008-01-16 13:45:00,36.39,36.44,36.24,36.26,12100.0,28.1128,28.1514,27.9969,28.0123,12100.0
2008-01-16 13:50:00,36.25,36.32,36.25,36.31,11900.0,28.0046,28.0587,28.0046,28.051,11900.0
2008-01-16 13:55:00,36.33,36.36,36.24,36.33,7000.0,28.0664,28.0896,27.9969,28.0664,7000.0
2008-01-16 14:00:00,36.34,36.39,36.22,36.36,10300.0,28.0741,28.1128,27.9814,28.0896,10300.0
2008-01-16 14:05:00,36.37,36.44,36.31,36.44,8900.0,28.0973,28.1514,28.051,28.1514,8900.0
2008-01-16 14:10:00,36.46,36.52,36.42,36.5,7900.0,28.1668,28.2132,28.1359,28.1977,7900.0
2008-01-16 14:15:00,36.51,36.54,36.4,36.49,9400.0,28.2055,28.2286,28.1205,28.19,9400.0
2008-01-16 14:20:00,36.51,36.51,36.36,36.36,17600.0,28.2055,28.2055,28.0896,28.0896,17600.0
2008-01-16 14:25:00,36.36,36.49,36.32,36.45,12800.0,28.0896,28.19,28.0587,28.1591,12800.0
2008-01-16 14:30:00,36.5,36.52,36.44,36.48,21900.0,28.1977,28.2132,28.1514,28.1823,21900.0
2008-01-16 14:35:00,36.48,36.66,36.48,36.62,12500.0,28.1823,28.3213,28.1823,28.2904,12500.0
2008-01-16 14:40:00,36.61,36.62,36.55,36.6,10900.0,28.2827,28.2904,28.2364,28.275,10900.0
2008-01-16 14:45:00,36.6,36.62,36.51,36.59,11500.0,28.275,28.2904,28.2055,28.2673,11500.0
2008-01-16 14:50:00,36.59,36.62,36.52,36.57,10500.0,28.2673,28.2904,28.2132,28.2518,10500.0
2008-01-16 14:55:00,36.57,36.57,36.37,36.37,17400.0,28.2518,28.2518,28.0973,28.0973,17400.0
2008-01-16 15:00:00,36.41,36.52,36.34,36.4,16700.0,28.1282,28.2132,28.0741,28.1205,16700.0
2008-01-16 15:05:00,36.42,36.55,36.35,36.52,15900.0,28.1359,28.2364,28.0819,28.2132,15900.0
2008-01-16 15:10:00,36.53,36.53,36.47,36.52,10500.0,28.2209,28.2209,28.1746,28.2132,10500.0
2008-01-16 15:15:00,36.52,36.65,36.48,36.55,13600.0,28.2132,28.3136,28.1823,28.2364,13600.0
2008-01-16 15:20:00,36.58,36.62,36.38,36.44,12200.0,28.2595,28.2904,28.105,28.1514,12200.0
2008-01-16 15:25:00,36.43,36.51,36.38,36.49,11900.0,28.1437,28.2055,28.105,28.19,11900.0
2008-01-16 15:30:00,36.53,36.58,36.49,36.52,14500.0,28.2209,28.2595,28.19,28.2132,14500.0
2008-01-16 15:35:00,36.53,36.53,36.34,36.34,15200.0,28.2209,28.2209,28.0741,28.0741,15200.0
2008-01-16 15:40:00,36.32,36.37,36.23,36.23,13100.0,28.0587,28.0973,27.9892,27.9892,13100.0
2008-01-16 15:45:00,36.23,36.25,36.13,36.13,46600.0,27.9892,28.0046,27.9119,27.9119,46600.0
2008-01-16 15:50:00,36.13,36.19,36.03,36.03,30400.0,27.9119,27.9582,27.8346,27.8346,30400.0
2008-01-16 15:55:00,36.02,36.03,35.94,35.99,43100.0,27.8269,27.8346,27.7651,27.8037,43100.0
2008-01-17 09:30:00,36.03,36.15,36.0,36.0,11100.0,27.8346,27.9273,27.8115,27.8115,11100.0
2008-01-17 09:35:00,36.01,36.04,35.8,35.87,15200.0,27.8192,27.8424,27.657,27.711,15200.0
2008-01-17 09:40:00,35.86,35.97,35.86,35.95,17800.0,27.7033,27.7883,27.7033,27.7728,17800.0
2008-01-17 09:45:00,35.98,36.04,35.95,36.04,14300.0,27.796,27.8424,27.7728,27.8424,14300.0
2008-01-17 09:50:00,36.05,36.14,36.03,36.04,19400.0,27.8501,27.9196,27.8346,27.8424,19400.0
2008-01-17 09:55:00,36.01,36.01,35.95,35.96,5700.0,27.8192,27.8192,27.7728,27.7806,5700.0
2008-01-17 10:00:00,35.96,36.01,35.7,35.72,17200.0,27.7806,27.8192,27.5797,27.5952,17200.0
2008-01-17 10:05:00,35.76,35.97,35.76,35.93,9300.0,27.6261,27.7883,27.6261,27.7574,9300.0
2008-01-17 10:10:00,35.9,35.91,35.61,35.66,61600.0,27.7342,27.7419,27.5102,27.5488,61600.0
2008-01-17 10:15:00,35.64,35.67,35.43,35.43,14000.0,27.5334,27.5565,27.3711,27.3711,14000.0
2008-01-17 10:20:00,35.41,35.44,35.25,35.3,34700.0,27.3557,27.3788,27.2321,27.2707,34700.0
2008-01-17 10:25:00,35.3,35.3,35.19,35.21,26400.0,27.2707,27.2707,27.1857,27.2012,26400.0
2008-01-17 10:30:00,35.2,35.22,34.82,34.83,41100.0,27.1934,27.2089,26.8999,26.9076,41100.0
2008-01-17 10:35:00,34.85,34.88,34.7,34.79,37700.0,26.923,26.9462,26.8072,26.8767,37700.0
2008-01-17 10:40:00,34.78,34.86,34.75,34.81,27000.0,26.869,26.9308,26.8458,26.8921,27000.0
2008-01-17 10:45:00,34.8,35.14,34.79,35.11,21000.0,26.8844,27.1471,26.8767,27.1239,21000.0
2008-01-17 10:50:00,35.11,35.15,35.01,35.12,40600.0,27.1239,27.1548,27.0467,27.1316,40600.0
2008-01-17 10:55:00,35.11,35.24,35.03,35.14,18300.0,27.1239,27.2243,27.0621,27.1471,18300.0
2008-01-17 11:00:00,35.15,35.18,35.04,35.07,19100.0,27.1548,27.178,27.0698,27.093,19100.0
2008-01-17 11:05:00,35.07,35.14,35.03,35.04,16000.0,27.093,27.1471,27.0621,27.0698,16000.0
2008-01-17 11:10:00,35.04,35.11,35.04,35.1,8500.0,27.0698,27.1239,27.0698,27.1162,8500.0
2008-01-17 11:15:00,35.08,35.08,34.98,35.0,11100.0,27.1007,27.1007,27.0235,27.0389,11100.0
2008-01-17 11:20:00,34.96,35.0,34.82,34.96,7600.0,27.008,27.0389,26.8999,27.008,7600.0
2008-01-17 11:25:00,34.92,35.0,34.86,34.91,7000.0,26.9771,27.0389,26.9308,26.9694,7000.0
2008-01-17 11:30:00,34.88,35.0,34.85,34.89,14300.0,26.9462,27.0389,26.923,26.9539,14300.0
2008-01-17 11:35:00,34.86,35.0,34.86,34.91,15200.0,26.9308,27.0389,26.9308,26.9694,15200.0
2008-01-17 11:40:00,34.91,34.91,34.72,34.72,7100.0,26.9694,26.9694,26.8226,26.8226,7100.0
2008-01-17 11:45:00,34.74,34.81,34.7,34.7,7900.0,26.8381,26.8921,26.8072,26.8072,7900.0
2008-01-17 11:50:00,34.71,34.73,34.62,34.67,11400.0,26.8149,26.8303,26.7454,26.784,11400.0
2008-01-17 11:55:00,34.64,34.7,34.6,34.62,10300.0,26.7608,26.8072,26.7299,26.7454,10300.0
2008-01-17 12:00:00,34.63,34.64,34.5,34.59,12500.0,26.7531,26.7608,26.6527,26.7222,12500.0
2008-01-17 12:05:00,34.56,34.6,34.52,34.55,10300.0,26.699,26.7299,26.6681,26.6913,10300.0
2008-01-17 12:10:00,34.55,34.66,34.5,34.66,11000.0,26.6913,26.7763,26.6527,26.7763,11000.0
2008-01-17 12:15:00,34.67,34.82,34.65,34.82,16800.0,26.784,26.8999,26.7685,26.8999,16800.0
2008-01-17 12:20:00,34.89,34.94,34.6,34.6,13400.0,26.9539,26.9926,26.7299,26.7299,13400.0
2008-01-17 12:25:00,34.61,34.72,34.6,34.72,6000.0,26.7376,26.8226,26.7299,26.8226,6000.0
2008-01-17 12:30:00,34.73,34.9,34.73,34.9,20400.0,26.8303,26.9617,26.8303,26.9617,20400.0
2008-01-17 12:35:00,34.9,34.95,34.9,34.93,9000.0,26.9617,27.0003,26.9617,26.9848,9000.0
2008-01-17 12:40:00,34.92,34.93,34.81,34.84,16500.0,26.9771,26.9848,26.8921,26.9153,16500.0
2008-01-17 12:45:00,34.85,34.94,34.84,34.9,3600.0,26.923,26.9926,26.9153,26.9617,3600.0
2008-01-17 12:50:00,34.88,35.01,34.85,34.88,11300.0,26.9462,27.0467,26.923,26.9462,11300.0
2008-01-17 12:55:00,34.89,34.9,34.74,34.74,9700.0,26.9539,26.9617,26.8381,26.8381,9700.0
2008-01-17 13:00:00,34.75,34.75,34.56,34.56,20200.0,26.8458,26.8458,26.699,26.699,20200.0
2008-01-17 13:05:00,34.56,34.59,34.5,34.53,31000.0,26.699,26.7222,26.6527,26.6758,31000.0
2008-01-17 13:10:00,34.54,34.71,34.43,34.61,24900.0,26.6836,26.8149,26.5986,26.7376,24900.0
2008-01-17 13:15:00,34.62,34.7,34.5,34.54,20900.0,26.7454,26.8072,26.6527,26.6836,20900.0
2008-01-17 13:20:00,34.54,34.57,34.44,34.45,13700.0,26.6836,26.7067,26.6063,26.614,13700.0
2008-01-17 13:25:00,34.44,34.62,34.44,34.57,6500.0,26.6063,26.7454,26.6063,26.7067,6500.0
2008-01-17 13:30:00,34.58,34.62,34.48,34.52,11000.0,26.7145,26.7454,26.6372,26.6681,11000.0
2008-01-17 13:35:00,34.53,34.6,34.48,34.6,16000.0,26.6758,26.7299,26.6372,26.7299,16000.0
2008-01-17 13:40:00,34.61,34.63,34.4,34.4,22000.0,26.7376,26.7531,26.5754,26.5754,22000.0
2008-01-17 13:45:00,34.4,34.47,34.3,34.36,20200.0,26.5754,26.6295,26.4981,26.5445,20200.0
2008-01-17 13:50:00,34.38,34.38,34.3,34.34,7300.0,26.56,26.56,26.4981,26.529,7300.0
2008-01-17 13:55:00,34.36,34.5,34.32,34.45,33600.0,26.5445,26.6527,26.5136,26.614,33600.0
2008-01-17 14:00:00,34.41,34.43,34.32,34.36,11000.0,26.5831,26.5986,26.5136,26.5445,11000.0
2008-01-17 14:05:00,34.34,34.36,34.2,34.25,15500.0,26.529,26.5445,26.4209,26.4595,15500.0
2008-01-17 14:10:00,34.27,34.28,34.0,34.09,22000.0,26.475,26.4827,26.2664,26.3359,22000.0
2008-01-17 14:15:00,34.08,34.19,34.02,34.18,18300.0,26.3282,26.4132,26.2818,26.4054,18300.0
2008-01-17 14:20:00,34.16,34.17,34.04,34.15,21800.0,26.39,26.3977,26.2973,26.3823,21800.0
2008-01-17 14:25:00,34.15,34.17,33.91,33.91,14600.0,26.3823,26.3977,26.1969,26.1969,14600.0
2008-01-17 14:30:00,33.95,34.0,33.9,33.94,10300.0,26.2278,26.2664,26.1891,26.22,10300.0
2008-01-17 14:35:00,33.92,33.99,33.74,33.76,11900.0,26.2046,26.2587,26.0655,26.081,11900.0
2008-01-17 14:40:00,33.77,33.84,33.7,33.75,7400.0,26.0887,26.1428,26.0346,26.0733,7400.0
2008-01-17 14:45:00,33.71,34.08,33.71,34.08,10700.0,26.0423,26.3282,26.0423,26.3282,10700.0
2008-01-17 14:50:00,34.08,34.08,33.92,34.05,102200.0,26.3282,26.3282,26.2046,26.305,102200.0
2008-01-17 14:55:00,34.04,34.22,34.02,34.05,29300.0,26.2973,26.4363,26.2818,26.305,29300.0
2008-01-17 15:00:00,34.07,34.11,33.8,33.89,17700.0,26.3205,26.3514,26.1119,26.1814,17700.0
2008-01-17 15:05:00,33.85,34.01,33.83,33.93,21700.0,26.1505,26.2741,26.1351,26.2123,21700.0
2008-01-17 15:10:00,33.93,33.95,33.81,33.92,16900.0,26.2123,26.2278,26.1196,26.2046,16900.0
2008-01-17 15:15:00,33.92,33.99,33.89,33.99,12800.0,26.2046,26.2587,26.1814,26.2587,12800.0
2008-01-17 15:20:00,33.96,34.04,33.89,33.95,13200.0,26.2355,26.2973,26.1814,26.2278,13200.0
2008-01-17 15:25:00,33.96,33.96,33.86,33.86,11100.0,26.2355,26.2355,26.1582,26.1582,11100.0
2008-01-17 15:30:00,33.86,33.94,33.8,33.91,18200.0,26.1582,26.22,26.1119,26.1969,18200.0
2008-01-17 15:35:00,33.92,34.04,33.89,34.01,20800.0,26.2046,26.2973,26.1814,26.2741,20800.0
2008-01-17 15:40:00,34.02,34.15,34.0,34.11,41200.0,26.2818,26.3823,26.2664,26.3514,41200.0
2008-01-17 15:45:00,34.13,34.15,34.09,34.12,62200.0,26.3668,26.3823,26.3359,26.3591,62200.0
2008-01-17 15:50:00,34.1,34.31,34.08,34.26,97500.0,26.3436,26.5059,26.3282,26.4672,97500.0
2008-01-17 15:55:00,34.27,34.55,34.23,34.5,194400.0,26.475,26.6913,26.4441,26.6527,194400.0
2008-01-18 09:30:00,34.68,34.68,34.01,34.09,12100.0,26.7917,26.7917,26.2741,26.3359,12100.0
2008-01-18 09:35:00,34.07,34.35,34.02,34.31,17400.0,26.3205,26.5368,26.2818,26.5059,17400.0
2008-01-18 09:40:00,34.3,34.62,34.29,34.47,12300.0,26.4981,26.7454,26.4904,26.6295,12300.0
2008-01-18 09:45:00,34.51,34.55,34.37,34.43,7000.0,26.6604,26.6913,26.5522,26.5986,7000.0
2008-01-18 09:50:00,34.42,34.49,34.17,34.21,7700.0,26.5909,26.6449,26.3977,26.4286,7700.0
2008-01-18 09:55:00,34.19,34.19,34.08,34.1,1800.0,26.4132,26.4132,26.3282,26.3436,1800.0
2008-01-18 10:00:00,34.1,34.42,34.02,34.28,24800.0,26.3436,26.5909,26.2818,26.4827,24800.0
2008-01-18 10:05:00,34.22,34.56,34.2,34.46,21200.0,26.4363,26.699,26.4209,26.6218,21200.0
2008-01-18 10:10:00,34.52,34.77,34.52,34.76,20100.0,26.6681,26.8612,26.6681,26.8535,20100.0
2008-01-18 10:15:00,34.81,34.81,34.43,34.47,8500.0,26.8921,26.8921,26.5986,26.6295,8500.0
2008-01-18 10:20:00,34.48,34.63,34.45,34.63,3800.0,26.6372,26.7531,26.614,26.7531,3800.0
2008-01-18 10:25:00,34.57,34.71,34.56,34.71,6900.0,26.7067,26.8149,26.699,26.8149,6900.0
2008-01-18 10:30:00,34.73,34.83,34.56,34.63,7900.0,26.8303,26.9076,26.699,26.7531,7900.0
2008-01-18 10:35:00,34.69,34.69,34.4,34.47,7200.0,26.7994,26.7994,26.5754,26.6295,7200.0
2008-01-18 10:40:00,34.41,34.52,34.34,34.37,6300.0,26.5831,26.6681,26.529,26.5522,6300.0
2008-01-18 10:45:00,34.34,34.55,34.34,34.37,7300.0,26.529,26.6913,26.529,26.5522,7300.0
2008-01-18 10:50:00,34.38,34.61,34.3,34.35,8800.0,26.56,26.7376,26.4981,26.5368,8800.0
2008-01-18 10:55:00,34.35,34.5,34.3,34.35,12200.0,26.5368,26.6527,26.4981,26.5368,12200.0
2008-01-18 11:00:00,34.35,34.38,34.23,34.25,17200.0,26.5368,26.56,26.4441,26.4595,17200.0
2008-01-18 11:05:00,34.25,34.25,34.08,34.12,10700.0,26.4595,26.4595,26.3282,26.3591,10700.0
2008-01-18 11:10:00,34.11,34.25,34.03,34.03,7800.0,26.3514,26.4595,26.2896,26.2896,7800.0
2008-01-18 11:15:00,34.0,34.02,33.8,33.8,15600.0,26.2664,26.2818,26.1119,26.1119,15600.0
2008-01-18 11:20:00,33.8,33.93,33.62,33.78,19800.0,26.1119,26.2123,25.9728,26.0964,19800.0
2008-01-18 11:25:00,33.78,33.97,33.75,33.88,18500.0,26.0964,26.2432,26.0733,26.1737,18500.0
2008-01-18 11:30:00,33.88,33.96,33.78,33.78,20300.0,26.1737,26.2355,26.0964,26.0964,20300.0
2008-01-18 11:35:00,33.78,33.92,33.7,33.79,9100.0,26.0964,26.2046,26.0346,26.1042,9100.0
2008-01-18 11:40:00,33.79,33.79,33.61,33.71,6700.0,26.1042,26.1042,25.9651,26.0423,6700.0
2008-01-18 11:45:00,33.72,33.72,33.59,33.67,8400.0,26.0501,26.0501,25.9496,26.0114,8400.0
2008-01-18 11:50:00,33.66,33.73,33.64,33.7,6100.0,26.0037,26.0578,25.9883,26.0346,6100.0
2008-01-18 11:55:00,33.7,33.97,33.7,33.87,50400.0,26.0346,26.2432,26.0346,26.166,50400.0
2008-01-18 12:00:00,33.98,34.08,33.9,34.03,16400.0,26.2509,26.3282,26.1891,26.2896,16400.0
2008-01-18 12:05:00,34.03,34.03,33.86,33.97,20500.0,26.2896,26.2896,26.1582,26.2432,20500.0
2008-01-18 12:10:00,33.97,34.06,33.95,34.0,10400.0,26.2432,26.3127,26.2278,26.2664,10400.0
2008-01-18 12:15:00,34.0,34.09,33.97,34.09,11800.0,26.2664,26.3359,26.2432,26.3359,11800.0
2008-01-18 12:20:00,34.09,34.17,34.02,34.17,14100.0,26.3359,26.3977,26.2818,26.3977,14100.0
2008-01-18 12:25:00,34.15,34.45,34.07,34.45,24200.0,26.3823,26.614,26.3205,26.614,24200.0
2008-01-18 12:30:00,34.45,34.52,34.3,34.39,29700.0,26.614,26.6681,26.4981,26.5677,29700.0
2008-01-18 12:35:00,34.42,34.43,34.01,34.21,26300.0,26.5909,26.5986,26.2741,26.4286,26300.0
2008-01-18 12:40:00,34.21,34.25,33.95,34.01,18200.0,26.4286,26.4595,26.2278,26.2741,18200.0
2008-01-18 12:45:00,34.02,34.27,34.02,34.24,8900.0,26.2818,26.475,26.2818,26.4518,8900.0
2008-01-18 12:50:00,34.24,34.27,34.11,34.14,5700.0,26.4518,26.475,26.3514,26.3745,5700.0
2008-01-18 12:55:00,34.14,34.2,34.06,34.13,9300.0,26.3745,26.4209,26.3127,26.3668,9300.0
2008-01-18 13:00:00,34.16,34.3,34.15,34.25,10700.0,26.39,26.4981,26.3823,26.4595,10700.0
2008-01-18 13:05:00,34.26,34.3,34.14,34.17,7300.0,26.4672,26.4981,26.3745,26.3977,7300.0
2008-01-18 13:10:00,34.18,34.18,34.01,34.03,6700.0,26.4054,26.4054,26.2741,26.2896,6700.0
2008-01-18 13:15:00,34.02,34.09,34.0,34.0,13500.0,26.2818,26.3359,26.2664,26.2664,13500.0
2008-01-18 13:20:00,34.01,34.15,34.0,34.15,15900.0,26.2741,26.3823,26.2664,26.3823,15900.0
2008-01-18 13:25:00,34.14,34.14,34.04,34.05,5400.0,26.3745,26.3745,26.2973,26.305,5400.0
2008-01-18 13:30:00,34.06,34.17,34.06,34.12,10100.0,26.3127,26.3977,26.3127,26.3591,10100.0
2008-01-18 13:35:00,34.05,34.12,34.01,34.07,11700.0,26.305,26.3591,26.2741,26.3205,11700.0
2008-01-18 13:40:00,34.04,34.13,34.03,34.13,8500.0,26.2973,26.3668,26.2896,26.3668,8500.0
2008-01-18 13:45:00,34.13,34.27,34.02,34.21,7600.0,26.3668,26.475,26.2818,26.4286,7600.0
2008-01-18 13:50:00,34.18,34.2,34.05,34.05,12700.0,26.4054,26.4209,26.305,26.305,12700.0
2008-01-18 13:55:00,34.06,34.16,34.03,34.09,8300.0,26.3127,26.39,26.2896,26.3359,8300.0
2008-01-18 14:00:00,34.08,34.28,34.06,34.15,12000.0,26.3282,26.4827,26.3127,26.3823,12000.0
2008-01-18 14:05:00,34.18,34.22,34.12,34.2,29300.0,26.4054,26.4363,26.3591,26.4209,29300.0
2008-01-18 14:10:00,34.19,34.29,34.18,34.27,10500.0,26.4132,26.4904,26.4054,26.475,10500.0
2008-01-18 14:15:00,34.28,34.42,34.25,34.25,8100.0,26.4827,26.5909,26.4595,26.4595,8100.0
2008-01-18 14:20:00,34.26,34.27,34.18,34.25,11300.0,26.4672,26.475,26.4054,26.4595,11300.0
2008-01-18 14:25:00,34.24,34.25,34.16,34.23,11000.0,26.4518,26.4595,26.39,26.4441,11000.0
2008-01-18 14:30:00,34.21,34.27,34.19,34.25,37900.0,26.4286,26.475,26.4132,26.4595,37900.0
2008-01-18 14:35:00,34.23,34.28,34.2,34.23,25100.0,26.4441,26.4827,26.4209,26.4441,25100.0
2008-01-18 14:40:00,34.24,34.29,34.2,34.2,27700.0,26.4518,26.4904,26.4209,26.4209,27700.0
2008-01-18 14:45:00,34.21,34.25,34.09,34.11,20600.0,26.4286,26.4595,26.3359,26.3514,20600.0
2008-01-18 14:50:00,34.11,34.11,33.96,33.97,26300.0,26.3514,26.3514,26.2355,26.2432,26300.0
2008-01-18 14:55:00,33.96,34.12,33.96,34.1,21100.0,26.2355,26.3591,26.2355,26.3436,21100.0
2008-01-18 15:00:00,34.12,34.12,33.95,34.08,15700.0,26.3591,26.3591,26.2278,26.3282,15700.0
2008-01-18 15:05:00,34.09,34.2,34.02,34.2,38200.0,26.3359,26.4209,26.2818,26.4209,38200.0
2008-01-18 15:10:00,34.17,34.2,34.0,34.15,68700.0,26.3977,26.4209,26.2664,26.3823,68700.0
2008-01-18 15:15:00,34.14,34.15,34.05,34.09,15200.0,26.3745,26.3823,26.305,26.3359,15200.0
2008-01-18 15:20:00,34.1,34.18,34.0,34.0,16800.0,26.3436,26.4054,26.2664,26.2664,16800.0
2008-01-18 15:25:00,34.0,34.02,33.97,34.0,16300.0,26.2664,26.2818,26.2432,26.2664,16300.0
2008-01-18 15:30:00,33.99,34.08,33.99,34.07,22500.0,26.2587,26.3282,26.2587,26.3205,22500.0
2008-01-18 15:35:00,34.04,34.07,33.98,34.02,49300.0,26.2973,26.3205,26.2509,26.2818,49300.0
2008-01-18 15:40:00,34.01,34.17,33.99,34.15,23100.0,26.2741,26.3977,26.2587,26.3823,23100.0
2008-01-18 15:45:00,34.15,34.29,34.13,34.29,25100.0,26.3823,26.4904,26.3668,26.4904,25100.0
2008-01-18 15:50:00,34.29,34.3,34.16,34.2,14700.0,26.4904,26.4981,26.39,26.4209,14700.0
2008-01-18 15:55:00,34.2,34.21,34.1,34.15,40200.0,26.4209,26.4286,26.3436,26.3823,40200.0
2008-01-22 09:30:00,32.75,32.75,32.75,32.75,2200.0,25.3007,25.3007,25.3007,25.3007,2200.0
2008-01-22 09:35:00,31.99,32.41,31.99,32.35,9500.0,24.7136,25.038,24.7136,24.9917,9500.0
2008-01-22 09:40:00,32.36,33.97,32.31,33.39,13500.0,24.9994,26.2432,24.9608,25.7951,13500.0
2008-01-22 09:45:00,33.31,33.5,33.21,33.46,6500.0,25.7333,25.8801,25.6561,25.8492,6500.0
2008-01-22 09:50:00,33.4,33.53,33.29,33.43,6000.0,25.8029,25.9033,25.7179,25.826,6000.0
2008-01-22 09:55:00,33.35,33.38,33.11,33.19,7400.0,25.7642,25.7874,25.5788,25.6406,7400.0
2008-01-22 10:00:00,33.29,33.59,33.15,33.15,11400.0,25.7179,25.9496,25.6097,25.6097,11400.0
2008-01-22 10:05:00,33.24,33.57,33.1,33.51,17600.0,25.6793,25.9342,25.5711,25.8878,17600.0
2008-01-22 10:10:00,33.5,33.59,33.26,33.5,22200.0,25.8801,25.9496,25.6947,25.8801,22200.0
2008-01-22 10:15:00,33.44,33.67,33.41,33.63,19400.0,25.8338,26.0114,25.8106,25.9805,19400.0
2008-01-22 10:20:00,33.62,33.91,33.55,33.91,17200.0,25.9728,26.1969,25.9187,26.1969,17200.0
2008-01-22 10:25:00,33.9,34.01,33.65,33.65,11600.0,26.1891,26.2741,25.996,25.996,11600.0
2008-01-22 10:30:00,33.61,33.77,33.42,33.77,8900.0,25.9651,26.0887,25.8183,26.0887,8900.0
2008-01-22 10:35:00,33.8,33.83,33.47,33.58,8800.0,26.1119,26.1351,25.8569,25.9419,8800.0
2008-01-22 10:40:00,33.58,33.82,33.58,33.76,5100.0,25.9419,26.1273,25.9419,26.081,5100.0
2008-01-22 10:45:00,33.72,33.88,33.57,33.74,9300.0,26.0501,26.1737,25.9342,26.0655,9300.0
2008-01-22 10:50:00,33.73,33.91,33.68,33.88,6500.0,26.0578,26.1969,26.0192,26.1737,6500.0
2008-01-22 10:55:00,33.87,33.97,33.77,33.82,8500.0,26.166,26.2432,26.0887,26.1273,8500.0
2008-01-22 11:00:00,33.83,34.02,33.83,34.0,7800.0,26.1351,26.2818,26.1351,26.2664,7800.0
2008-01-22 11:05:00,34.02,34.19,33.98,34.19,8700.0,26.2818,26.4132,26.2509,26.4132,8700.0
2008-01-22 11:10:00,34.25,34.43,34.14,34.2,15200.0,26.4595,26.5986,26.3745,26.4209,15200.0
2008-01-22 11:15:00,34.2,34.29,34.11,34.19,11400.0,26.4209,26.4904,26.3514,26.4132,11400.0
2008-01-22 11:20:00,34.14,34.2,33.91,33.93,10800.0,26.3745,26.4209,26.1969,26.2123,10800.0
2008-01-22 11:25:00,33.92,34.24,33.89,33.89,12300.0,26.2046,26.4518,26.1814,26.1814,12300.0
2008-01-22 11:30:00,33.89,33.95,33.57,33.64,14900.0,26.1814,26.2278,25.9342,25.9883,14900.0
2008-01-22 11:35:00,33.62,34.12,33.59,33.85,22300.0,25.9728,26.3591,25.9496,26.1505,22300.0
2008-01-22 11:40:00,33.85,34.12,33.85,33.91,18900.0,26.1505,26.3591,26.1505,26.1969,18900.0
2008-01-22 11:45:00,33.97,34.15,33.94,34.01,16100.0,26.2432,26.3823,26.22,26.2741,16100.0
2008-01-22 11:50:00,34.01,34.24,33.97,34.02,12100.0,26.2741,26.4518,26.2432,26.2818,12100.0
2008-01-22 11:55:00,34.01,34.2,34.01,34.1,14500.0,26.2741,26.4209,26.2741,26.3436,14500.0
2008-01-22 12:00:00,34.07,34.31,33.92,34.19,12200.0,26.3205,26.5059,26.2046,26.4132,12200.0
2008-01-22 12:05:00,34.15,34.43,34.08,34.32,22400.0,26.3823,26.5986,26.3282,26.5136,22400.0
2008-01-22 12:10:00,34.36,34.58,34.23,34.28,27200.0,26.5445,26.7145,26.4441,26.4827,27200.0
2008-01-22 12:15:00,34.25,34.6,34.25,34.34,21100.0,26.4595,26.7299,26.4595,26.529,21100.0
2008-01-22 12:20:00,34.32,34.48,34.19,34.32,12000.0,26.5136,26.6372,26.4132,26.5136,12000.0
2008-01-22 12:25:00,34.31,34.37,34.19,34.21,8900.0,26.5059,26.5522,26.4132,26.4286,8900.0
2008-01-22 12:30:00,34.2,34.34,34.16,34.19,14300.0,26.4209,26.529,26.39,26.4132,14300.0
2008-01-22 12:35:00,34.17,34.37,34.17,34.22,6800.0,26.3977,26.5522,26.3977,26.4363,6800.0
2008-01-22 12:40:00,34.22,34.4,34.12,34.27,7000.0,26.4363,26.5754,26.3591,26.475,7000.0
2008-01-22 12:45:00,34.25,34.32,34.11,34.13,7900.0,26.4595,26.5136,26.3514,26.3668,7900.0
2008-01-22 12:50:00,34.15,34.3,34.15,34.25,6500.0,26.3823,26.4981,26.3823,26.4595,6500.0
2008-01-22 12:55:00,34.23,34.4,34.21,34.4,8500.0,26.4441,26.5754,26.4286,26.5754,8500.0
2008-01-22 13:00:00,34.44,34.58,34.34,34.49,11500.0,26.6063,26.7145,26.529,26.6449,11500.0
2008-01-22 13:05:00,34.49,34.7,34.32,34.58,16800.0,26.6449,26.8072,26.5136,26.7145,16800.0
2008-01-22 13:10:00,34.63,34.69,34.43,34.43,10000.0,26.7531,26.7994,26.5986,26.5986,10000.0
2008-01-22 13:15:00,34.44,34.53,34.32,34.4,12200.0,26.6063,26.6758,26.5136,26.5754,12200.0
2008-01-22 13:20:00,34.43,34.58,34.38,34.48,9500.0,26.5986,26.7145,26.56,26.6372,9500.0
2008-01-22 13:25:00,34.48,34.52,34.19,34.31,8100.0,26.6372,26.6681,26.4132,26.5059,8100.0
2008-01-22 13:30:00,34.32,34.43,34.23,34.23,10400.0,26.5136,26.5986,26.4441,26.4441,10400.0
2008-01-22 13:35:00,34.21,34.26,34.11,34.21,10600.0,26.4286,26.4672,26.3514,26.4286,10600.0
2008-01-22 13:40:00,34.22,34.37,34.09,34.25,14100.0,26.4363,26.5522,26.3359,26.4595,14100.0
2008-01-22 13:45:00,34.24,34.3,34.07,34.3,13300.0,26.4518,26.4981,26.3205,26.4981,13300.0
2008-01-22 13:50:00,34.34,34.34,34.14,34.14,12600.0,26.529,26.529,26.3745,26.3745,12600.0
2008-01-22 13:55:00,34.14,34.29,34.09,34.29,13800.0,26.3745,26.4904,26.3359,26.4904,13800.0
2008-01-22 14:00:00,34.28,34.39,34.17,34.18,12200.0,26.4827,26.5677,26.3977,26.4054,12200.0
2008-01-22 14:05:00,34.17,34.17,34.05,34.08,6400.0,26.3977,26.3977,26.305,26.3282,6400.0
2008-01-22 14:10:00,34.08,34.22,34.04,34.06,10300.0,26.3282,26.4363,26.2973,26.3127,10300.0
2008-01-22 14:15:00,34.1,34.27,34.1,34.24,12000.0,26.3436,26.475,26.3436,26.4518,12000.0
2008-01-22 14:20:00,34.25,34.36,34.18,34.31,13100.0,26.4595,26.5445,26.4054,26.5059,13100.0
2008-01-22 14:25:00,34.26,34.34,34.2,34.2,10100.0,26.4672,26.529,26.4209,26.4209,10100.0
2008-01-22 14:30:00,34.14,34.22,33.95,33.95,11200.0,26.3745,26.4363,26.2278,26.2278,11200.0
2008-01-22 14:35:00,34.0,34.2,34.0,34.1,11100.0,26.2664,26.4209,26.2664,26.3436,11100.0
2008-01-22 14:40:00,34.1,34.35,34.1,34.28,19900.0,26.3436,26.5368,26.3436,26.4827,19900.0
2008-01-22 14:45:00,34.27,34.29,34.07,34.16,13000.0,26.475,26.4904,26.3205,26.39,13000.0
2008-01-22 14:50:00,34.17,34.2,34.06,34.09,8800.0,26.3977,26.4209,26.3127,26.3359,8800.0
2008-01-22 14:55:00,34.08,34.27,34.01,34.09,10600.0,26.3282,26.475,26.2741,26.3359,10600.0
2008-01-22 15:00:00,34.09,34.21,34.08,34.21,7700.0,26.3359,26.4286,26.3282,26.4286,7700.0
2008-01-22 15:05:00,34.17,34.4,34.11,34.27,21400.0,26.3977,26.5754,26.3514,26.475,21400.0
2008-01-22 15:10:00,34.27,34.27,34.04,34.04,11900.0,26.475,26.475,26.2973,26.2973,11900.0
2008-01-22 15:15:00,34.09,34.49,34.09,34.28,42600.0,26.3359,26.6449,26.3359,26.4827,42600.0
2008-01-22 15:20:00,34.28,34.3,34.17,34.29,14500.0,26.4827,26.4981,26.3977,26.4904,14500.0
2008-01-22 15:25:00,34.28,34.29,34.12,34.22,8400.0,26.4827,26.4904,26.3591,26.4363,8400.0
2008-01-22 15:30:00,34.19,34.36,34.19,34.36,13700.0,26.4132,26.5445,26.4132,26.5445,13700.0
2008-01-22 15:35:00,34.37,34.57,34.35,34.5,17600.0,26.5522,26.7067,26.5368,26.6527,17600.0
2008-01-22 15:40:00,34.48,34.5,34.41,34.42,14100.0,26.6372,26.6527,26.5831,26.5909,14100.0
2008-01-22 15:45:00,34.43,34.52,34.39,34.47,13600.0,26.5986,26.6681,26.5677,26.6295,13600.0
2008-01-22 15:50:00,34.45,34.52,34.16,34.2,19200.0,26.614,26.6681,26.39,26.4209,19200.0
2008-01-22 15:55:00,34.19,34.29,34.19,34.26,20400.0,26.4132,26.4904,26.4132,26.4672,20400.0
2008-01-23 09:30:00,33.45,33.61,33.26,33.32,14400.0,25.8415,25.9651,25.6947,25.7411,14400.0
2008-01-23 09:35:00,33.36,33.8,33.31,33.49,9400.0,25.772,26.1119,25.7333,25.8724,9400.0
2008-01-23 09:40:00,33.42,33.7,33.41,33.58,7300.0,25.8183,26.0346,25.8106,25.9419,7300.0
2008-01-23 09:45:00,33.55,33.6,33.32,33.53,7800.0,25.9187,25.9574,25.7411,25.9033,7800.0
2008-01-23 09:50:00,33.51,33.51,33.3,33.37,10300.0,25.8878,25.8878,25.7256,25.7797,10300.0
2008-01-23 09:55:00,33.37,33.56,33.29,33.46,12000.0,25.7797,25.9265,25.7179,25.8492,12000.0
2008-01-23 10:00:00,33.56,33.66,33.48,33.56,7500.0,25.9265,26.0037,25.8647,25.9265,7500.0
2008-01-23 10:05:00,33.55,33.68,33.39,33.42,10500.0,25.9187,26.0192,25.7951,25.8183,10500.0
2008-01-23 10:10:00,33.44,33.79,33.41,33.69,13300.0,25.8338,26.1042,25.8106,26.0269,13300.0
2008-01-23 10:15:00,33.69,33.9,33.68,33.87,8200.0,26.0269,26.1891,26.0192,26.166,8200.0
2008-01-23 10:20:00,33.9,33.98,33.76,33.76,8200.0,26.1891,26.2509,26.081,26.081,8200.0
2008-01-23 10:25:00,33.69,33.82,33.62,33.73,7500.0,26.0269,26.1273,25.9728,26.0578,7500.0
2008-01-23 10:30:00,33.72,33.87,33.63,33.63,6500.0,26.0501,26.166,25.9805,25.9805,6500.0
2008-01-23 10:35:00,33.63,33.69,33.51,33.69,7700.0,25.9805,26.0269,25.8878,26.0269,7700.0
2008-01-23 10:40:00,33.77,33.79,33.48,33.48,4300.0,26.0887,26.1042,25.8647,25.8647,4300.0
2008-01-23 10:45:00,33.55,33.61,33.45,33.6,7200.0,25.9187,25.9651,25.8415,25.9574,7200.0
2008-01-23 10:50:00,33.65,33.65,33.47,33.51,9000.0,25.996,25.996,25.8569,25.8878,9000.0
2008-01-23 10:55:00,33.49,33.67,33.47,33.58,8900.0,25.8724,26.0114,25.8569,25.9419,8900.0
2008-01-23 11:00:00,33.54,33.65,33.49,33.57,12200.0,25.911,25.996,25.8724,25.9342,12200.0
2008-01-23 11:05:00,33.57,33.6,33.36,33.37,10700.0,25.9342,25.9574,25.772,25.7797,10700.0
2008-01-23 11:10:00,33.39,33.45,33.28,33.28,10200.0,25.7951,25.8415,25.7102,25.7102,10200.0
2008-01-23 11:15:00,33.29,33.38,33.26,33.34,3900.0,25.7179,25.7874,25.6947,25.7565,3900.0
2008-01-23 11:20:00,33.34,33.44,33.26,33.44,9000.0,25.7565,25.8338,25.6947,25.8338,9000.0
2008-01-23 11:25:00,33.41,33.42,33.27,33.27,6600.0,25.8106,25.8183,25.7024,25.7024,6600.0
2008-01-23 11:30:00,33.26,33.26,32.94,33.09,9200.0,25.6947,25.6947,25.4475,25.5634,9200.0
2008-01-23 11:35:00,33.1,33.13,32.97,33.04,4600.0,25.5711,25.5943,25.4707,25.5247,4600.0
2008-01-23 11:40:00,33.08,33.12,33.04,33.05,6800.0,25.5556,25.5865,25.5247,25.5325,6800.0
2008-01-23 11:45:00,33.04,33.08,32.9,32.93,7000.0,25.5247,25.5556,25.4166,25.4398,7000.0
2008-01-23 11:50:00,32.94,33.06,32.89,32.89,6400.0,25.4475,25.5402,25.4089,25.4089,6400.0
2008-01-23 11:55:00,32.95,33.01,32.82,32.89,5200.0,25.4552,25.5016,25.3548,25.4089,5200.0
2008-01-23 12:00:00,32.86,32.92,32.82,32.82,9000.0,25.3857,25.432,25.3548,25.3548,9000.0
2008-01-23 12:05:00,32.87,32.98,32.84,32.9,13600.0,25.3934,25.4784,25.3702,25.4166,13600.0
2008-01-23 12:10:00,32.9,32.9,32.8,32.89,5700.0,25.4166,25.4166,25.3393,25.4089,5700.0
2008-01-23 12:15:00,32.88,33.11,32.83,33.11,9000.0,25.4011,25.5788,25.3625,25.5788,9000.0
2008-01-23 12:20:00,33.1,33.14,32.98,32.98,8700.0,25.5711,25.602,25.4784,25.4784,8700.0
2008-01-23 12:25:00,33.02,33.03,32.91,32.91,4300.0,25.5093,25.517,25.4243,25.4243,4300.0
2008-01-23 12:30:00,32.89,32.95,32.79,32.79,5800.0,25.4089,25.4552,25.3316,25.3316,5800.0
2008-01-23 12:35:00,32.8,32.8,32.56,32.56,7600.0,25.3393,25.3393,25.1539,25.1539,7600.0
2008-01-23 12:40:00,32.52,32.71,32.52,32.56,9100.0,25.123,25.2698,25.123,25.1539,9100.0
2008-01-23 12:45:00,32.54,32.55,32.38,32.5,11100.0,25.1385,25.1462,25.0149,25.1076,11100.0
2008-01-23 12:50:00,32.5,32.65,32.49,32.65,7200.0,25.1076,25.2235,25.0998,25.2235,7200.0
2008-01-23 12:55:00,32.62,32.66,32.57,32.66,6100.0,25.2003,25.2312,25.1617,25.2312,6100.0
2008-01-23 13:00:00,32.67,32.84,32.64,32.76,22000.0,25.2389,25.3702,25.2157,25.3084,22000.0
2008-01-23 13:05:00,32.73,32.78,32.53,32.61,19700.0,25.2853,25.3239,25.1308,25.1926,19700.0
2008-01-23 13:10:00,32.62,32.62,32.52,32.62,7400.0,25.2003,25.2003,25.123,25.2003,7400.0
2008-01-23 13:15:00,32.6,32.74,32.6,32.7,11800.0,25.1848,25.293,25.1848,25.2621,11800.0
2008-01-23 13:20:00,32.71,32.92,32.71,32.83,20100.0,25.2698,25.432,25.2698,25.3625,20100.0
2008-01-23 13:25:00,32.84,32.89,32.78,32.78,20300.0,25.3702,25.4089,25.3239,25.3239,20300.0
2008-01-23 13:30:00,32.77,32.83,32.6,32.82,17100.0,25.3162,25.3625,25.1848,25.3548,17100.0
2008-01-23 13:35:00,32.83,32.94,32.8,32.88,20100.0,25.3625,25.4475,25.3393,25.4011,20100.0
2008-01-23 13:40:00,32.88,32.94,32.8,32.88,18300.0,25.4011,25.4475,25.3393,25.4011,18300.0
2008-01-23 13:45:00,32.91,33.05,32.89,33.02,20700.0,25.4243,25.5325,25.4089,25.5093,20700.0
2008-01-23 13:50:00,33.05,33.09,32.99,32.99,17600.0,25.5325,25.5634,25.4861,25.4861,17600.0
2008-01-23 13:55:00,32.97,33.0,32.9,32.97,12800.0,25.4707,25.4938,25.4166,25.4707,12800.0
2008-01-23 14:00:00,32.96,32.97,32.9,32.94,15200.0,25.4629,25.4707,25.4166,25.4475,15200.0
2008-01-23 14:05:00,32.95,33.15,32.89,33.12,21800.0,25.4552,25.6097,25.4089,25.5865,21800.0
2008-01-23 14:10:00,33.15,33.22,33.07,33.22,17500.0,25.6097,25.6638,25.5479,25.6638,17500.0
2008-01-23 14:15:00,33.21,33.31,33.15,33.22,30600.0,25.6561,25.7333,25.6097,25.6638,30600.0
2008-01-23 14:20:00,33.21,33.32,33.14,33.28,18900.0,25.6561,25.7411,25.602,25.7102,18900.0
2008-01-23 14:25:00,33.32,33.63,33.32,33.63,17400.0,25.7411,25.9805,25.7411,25.9805,17400.0
2008-01-23 14:30:00,33.63,33.64,33.47,33.5,16700.0,25.9805,25.9883,25.8569,25.8801,16700.0
2008-01-23 14:35:00,33.47,33.53,33.39,33.53,12300.0,25.8569,25.9033,25.7951,25.9033,12300.0
2008-01-23 14:40:00,33.54,33.57,33.4,33.41,20800.0,25.911,25.9342,25.8029,25.8106,20800.0
2008-01-23 14:45:00,33.46,33.5,33.16,33.16,21300.0,25.8492,25.8801,25.6175,25.6175,21300.0
2008-01-23 14:50:00,33.2,33.22,33.06,33.14,15400.0,25.6484,25.6638,25.5402,25.602,15400.0
2008-01-23 14:55:00,33.1,33.3,33.08,33.25,16800.0,25.5711,25.7256,25.5556,25.687,16800.0
2008-01-23 15:00:00,33.28,33.57,33.27,33.5,28900.0,25.7102,25.9342,25.7024,25.8801,28900.0
2008-01-23 15:05:00,33.5,33.53,33.4,33.48,41400.0,25.8801,25.9033,25.8029,25.8647,41400.0
2008-01-23 15:10:00,33.48,33.5,33.4,33.5,51300.0,25.8647,25.8801,25.8029,25.8801,51300.0
2008-01-23 15:15:00,33.48,33.55,33.4,33.44,30300.0,25.8647,25.9187,25.8029,25.8338,30300.0
2008-01-23 15:20:00,33.41,33.52,33.39,33.52,41300.0,25.8106,25.8956,25.7951,25.8956,41300.0
2008-01-23 15:25:00,33.49,33.55,33.43,33.47,36400.0,25.8724,25.9187,25.826,25.8569,36400.0
2008-01-23 15:30:00,33.49,33.68,33.49,33.68,26000.0,25.8724,26.0192,25.8724,26.0192,26000.0
2008-01-23 15:35:00,33.68,33.95,33.66,33.9,30700.0,26.0192,26.2278,26.0037,26.1891,30700.0
2008-01-23 15:40:00,33.85,33.99,33.85,33.97,27900.0,26.1505,26.2587,26.1505,26.2432,27900.0
2008-01-23 15:45:00,33.96,34.06,33.71,34.05,17300.0,26.2355,26.3127,26.0423,26.305,17300.0
2008-01-23 15:50:00,34.03,34.04,33.88,33.93,25200.0,26.2896,26.2973,26.1737,26.2123,25200.0
2008-01-23 15:55:00,33.92,34.05,33.78,33.87,26200.0,26.2046,26.305,26.0964,26.166,26200.0
2008-01-24 09:30:00,33.97,34.12,33.92,34.11,5200.0,26.2432,26.3591,26.2046,26.3514,5200.0
2008-01-24 09:35:00,34.17,34.26,33.99,34.2,29200.0,26.3977,26.4672,26.2587,26.4209,29200.0
2008-01-24 09:40:00,34.21,34.5,34.21,34.5,9200.0,26.4286,26.6527,26.4286,26.6527,9200.0
2008-01-24 09:45:00,34.45,34.53,34.33,34.33,14000.0,26.614,26.6758,26.5213,26.5213,14000.0
2008-01-24 09:50:00,34.38,34.41,34.29,34.35,48200.0,26.56,26.5831,26.4904,26.5368,48200.0
2008-01-24 09:55:00,34.35,34.35,34.02,34.14,25700.0,26.5368,26.5368,26.2818,26.3745,25700.0
2008-01-24 10:00:00,34.13,34.26,34.1,34.2,31600.0,26.3668,26.4672,26.3436,26.4209,31600.0
2008-01-24 10:05:00,34.23,34.26,34.0,34.0,39400.0,26.4441,26.4672,26.2664,26.2664,39400.0
2008-01-24 10:10:00,34.0,34.08,34.0,34.01,133200.0,26.2664,26.3282,26.2664,26.2741,133200.0
2008-01-24 10:15:00,34.02,34.04,33.87,33.87,31300.0,26.2818,26.2973,26.166,26.166,31300.0
2008-01-24 10:20:00,33.82,33.98,33.51,33.92,19100.0,26.1273,26.2509,25.8878,26.2046,19100.0
2008-01-24 10:25:00,33.93,34.02,33.92,33.95,17000.0,26.2123,26.2818,26.2046,26.2278,17000.0
2008-01-24 10:30:00,33.99,34.06,33.88,33.92,23300.0,26.2587,26.3127,26.1737,26.2046,23300.0
2008-01-24 10:35:00,33.92,34.02,33.88,33.94,29200.0,26.2046,26.2818,26.1737,26.22,29200.0
2008-01-24 10:40:00,33.96,33.96,33.82,33.83,15700.0,26.2355,26.2355,26.1273,26.1351,15700.0
2008-01-24 10:45:00,33.8,33.87,33.71,33.85,8900.0,26.1119,26.166,26.0423,26.1505,8900.0
2008-01-24 10:50:00,33.88,33.88,33.75,33.79,6600.0,26.1737,26.1737,26.0733,26.1042,6600.0
2008-01-24 10:55:00,33.79,33.86,33.72,33.77,9200.0,26.1042,26.1582,26.0501,26.0887,9200.0
2008-01-24 11:00:00,33.8,33.8,33.71,33.77,5800.0,26.1119,26.1119,26.0423,26.0887,5800.0
2008-01-24 11:05:00,33.79,33.99,33.78,33.99,4600.0,26.1042,26.2587,26.0964,26.2587,4600.0
2008-01-24 11:10:00,33.99,34.04,33.91,33.91,9400.0,26.2587,26.2973,26.1969,26.1969,9400.0
2008-01-24 11:15:00,33.91,33.97,33.85,33.92,104700.0,26.1969,26.2432,26.1505,26.2046,104700.0
2008-01-24 11:20:00,33.91,34.09,33.9,34.01,19900.0,26.1969,26.3359,26.1891,26.2741,19900.0
2008-01-24 11:25:00,34.02,34.06,33.99,34.02,25900.0,26.2818,26.3127,26.2587,26.2818,25900.0
2008-01-24 11:30:00,34.05,34.14,34.02,34.14,114700.0,26.305,26.3745,26.2818,26.3745,114700.0
2008-01-24 11:35:00,34.14,34.19,34.09,34.14,125500.0,26.3745,26.4132,26.3359,26.3745,125500.0
2008-01-24 11:40:00,34.09,34.19,34.08,34.08,67000.0,26.3359,26.4132,26.3282,26.3282,67000.0
2008-01-24 11:45:00,34.17,34.31,34.16,34.25,13400.0,26.3977,26.5059,26.39,26.4595,13400.0
2008-01-24 11:50:00,34.25,34.25,34.06,34.06,71500.0,26.4595,26.4595,26.3127,26.3127,71500.0
2008-01-24 11:55:00,34.06,34.13,34.06,34.11,10400.0,26.3127,26.3668,26.3127,26.3514,10400.0
2008-01-24 12:00:00,34.08,34.16,34.07,34.16,133300.0,26.3282,26.39,26.3205,26.39,133300.0
2008-01-24 12:05:00,34.15,34.22,34.12,34.19,66800.0,26.3823,26.4363,26.3591,26.4132,66800.0
2008-01-24 12:10:00,34.19,34.19,34.09,34.09,6000.0,26.4132,26.4132,26.3359,26.3359,6000.0
2008-01-24 12:15:00,34.09,34.16,34.04,34.13,7700.0,26.3359,26.39,26.2973,26.3668,7700.0
2008-01-24 12:20:00,34.12,34.17,34.07,34.08,6700.0,26.3591,26.3977,26.3205,26.3282,6700.0
2008-01-24 12:25:00,34.08,34.1,34.02,34.05,5500.0,26.3282,26.3436,26.2818,26.305,5500.0
2008-01-24 12:30:00,34.02,34.1,34.0,34.05,10200.0,26.2818,26.3436,26.2664,26.305,10200.0
2008-01-24 12:35:00,34.05,34.07,33.98,33.98,17600.0,26.305,26.3205,26.2509,26.2509,17600.0
2008-01-24 12:40:00,33.98,34.06,33.98,34.03,18500.0,26.2509,26.3127,26.2509,26.2896,18500.0
2008-01-24 12:45:00,34.03,34.12,34.03,34.12,87300.0,26.2896,26.3591,26.2896,26.3591,87300.0
2008-01-24 12:50:00,34.12,34.15,34.03,34.06,40100.0,26.3591,26.3823,26.2896,26.3127,40100.0
2008-01-24 12:55:00,34.09,34.15,34.02,34.12,27100.0,26.3359,26.3823,26.2818,26.3591,27100.0
2008-01-24 13:00:00,34.13,34.15,34.0,34.1,28100.0,26.3668,26.3823,26.2664,26.3436,28100.0
2008-01-24 13:05:00,34.1,34.11,33.91,33.91,14900.0,26.3436,26.3514,26.1969,26.1969,14900.0
2008-01-24 13:10:00,33.95,34.17,33.95,34.16,31800.0,26.2278,26.3977,26.2278,26.39,31800.0
2008-01-24 13:15:00,34.15,34.16,34.0,34.05,48800.0,26.3823,26.39,26.2664,26.305,48800.0
2008-01-24 13:20:00,34.04,34.14,34.01,34.06,17100.0,26.2973,26.3745,26.2741,26.3127,17100.0
2008-01-24 13:25:00,34.04,34.1,33.94,34.0,14100.0,26.2973,26.3436,26.22,26.2664,14100.0
2008-01-24 13:30:00,34.0,34.08,33.96,34.01,10700.0,26.2664,26.3282,26.2355,26.2741,10700.0
2008-01-24 13:35:00,34.01,34.07,34.01,34.06,7500.0,26.2741,26.3205,26.2741,26.3127,7500.0
2008-01-24 13:40:00,34.03,34.11,33.98,34.03,31800.0,26.2896,26.3514,26.2509,26.2896,31800.0
2008-01-24 13:45:00,34.01,34.11,33.97,34.06,38000.0,26.2741,26.3514,26.2432,26.3127,38000.0
2008-01-24 13:50:00,34.05,34.08,33.98,34.0,56100.0,26.305,26.3282,26.2509,26.2664,56100.0
2008-01-24 13:55:00,34.0,34.09,33.95,34.05,17800.0,26.2664,26.3359,26.2278,26.305,17800.0
2008-01-24 14:00:00,34.05,34.08,33.98,34.05,17100.0,26.305,26.3282,26.2509,26.305,17100.0
2008-01-24 14:05:00,34.05,34.14,33.99,34.03,69000.0,26.305,26.3745,26.2587,26.2896,69000.0
2008-01-24 14:10:00,34.03,34.1,34.0,34.04,50000.0,26.2896,26.3436,26.2664,26.2973,50000.0
2008-01-24 14:15:00,34.05,34.08,34.0,34.04,76900.0,26.305,26.3282,26.2664,26.2973,76900.0
2008-01-24 14:20:00,34.05,34.08,34.01,34.05,38900.0,26.305,26.3282,26.2741,26.305,38900.0
2008-01-24 14:25:00,34.07,34.07,34.02,34.07,57000.0,26.3205,26.3205,26.2818,26.3205,57000.0
2008-01-24 14:30:00,34.06,34.2,34.03,34.08,138100.0,26.3127,26.4209,26.2896,26.3282,138100.0
2008-01-24 14:35:00,34.09,34.15,34.03,34.15,32900.0,26.3359,26.3823,26.2896,26.3823,32900.0
2008-01-24 14:40:00,34.15,34.19,34.04,34.08,42500.0,26.3823,26.4132,26.2973,26.3282,42500.0
2008-01-24 14:45:00,34.08,34.09,34.0,34.01,24000.0,26.3282,26.3359,26.2664,26.2741,24000.0
2008-01-24 14:50:00,34.01,34.03,33.95,33.96,21300.0,26.2741,26.2896,26.2278,26.2355,21300.0
2008-01-24 14:55:00,33.97,34.0,33.79,33.85,12700.0,26.2432,26.2664,26.1042,26.1505,12700.0
2008-01-24 15:00:00,33.86,34.02,33.82,34.01,11200.0,26.1582,26.2818,26.1273,26.2741,11200.0
2008-01-24 15:05:00,34.01,34.09,33.96,34.01,27700.0,26.2741,26.3359,26.2355,26.2741,27700.0
2008-01-24 15:10:00,34.0,34.04,33.98,34.0,12400.0,26.2664,26.2973,26.2509,26.2664,12400.0
2008-01-24 15:15:00,34.01,34.03,33.93,34.02,28200.0,26.2741,26.2896,26.2123,26.2818,28200.0
2008-01-24 15:20:00,34.0,34.06,33.99,34.02,48700.0,26.2664,26.3127,26.2587,26.2818,48700.0
2008-01-24 15:25:00,34.02,34.09,33.92,34.08,26400.0,26.2818,26.3359,26.2046,26.3282,26400.0
2008-01-24 15:30:00,34.08,34.15,34.0,34.03,39500.0,26.3282,26.3823,26.2664,26.2896,39500.0
2008-01-24 15:35:00,34.07,34.1,34.01,34.06,45200.0,26.3205,26.3436,26.2741,26.3127,45200.0
2008-01-24 15:40:00,34.05,34.16,33.99,34.0,104700.0,26.305,26.39,26.2587,26.2664,104700.0
2008-01-24 15:45:00,34.01,34.07,33.93,34.06,22400.0,26.2741,26.3205,26.2123,26.3127,22400.0
2008-01-24 15:50:00,34.05,34.08,33.98,34.03,37200.0,26.305,26.3282,26.2509,26.2896,37200.0
2008-01-24 15:55:00,34.03,34.15,34.01,34.1,49700.0,26.2896,26.3823,26.2741,26.3436,49700.0
2008-01-25 09:30:00,34.65,35.04,34.65,35.03,43300.0,26.7685,27.0698,26.7685,27.0621,43300.0
2008-01-25 09:35:00,35.06,35.5,35.06,35.46,63000.0,27.0853,27.4252,27.0853,27.3943,63000.0
2008-01-25 09:40:00,35.46,35.81,35.36,35.78,70100.0,27.3943,27.6647,27.317,27.6415,70100.0
2008-01-25 09:45:00,35.81,35.89,35.58,35.62,23600.0,27.6647,27.7265,27.487,27.5179,23600.0
2008-01-25 09:50:00,35.57,35.6,35.28,35.28,46400.0,27.4793,27.5025,27.2552,27.2552,46400.0
2008-01-25 09:55:00,35.29,35.36,35.24,35.27,41800.0,27.263,27.317,27.2243,27.2475,41800.0
2008-01-25 10:00:00,35.28,35.51,35.25,35.51,14000.0,27.2552,27.4329,27.2321,27.4329,14000.0
2008-01-25 10:05:00,35.51,35.53,35.38,35.5,16200.0,27.4329,27.4484,27.3325,27.4252,16200.0
2008-01-25 10:10:00,35.53,35.65,35.51,35.6,19900.0,27.4484,27.5411,27.4329,27.5025,19900.0
2008-01-25 10:15:00,35.61,35.78,35.58,35.77,28600.0,27.5102,27.6415,27.487,27.6338,28600.0
2008-01-25 10:20:00,35.77,35.81,35.74,35.75,29800.0,27.6338,27.6647,27.6106,27.6183,29800.0
2008-01-25 10:25:00,35.75,35.99,35.75,35.92,16900.0,27.6183,27.8037,27.6183,27.7497,16900.0
2008-01-25 10:30:00,35.92,36.08,35.91,36.05,35500.0,27.7497,27.8733,27.7419,27.8501,35500.0
2008-01-25 10:35:00,36.04,36.37,36.02,36.37,58300.0,27.8424,28.0973,27.8269,28.0973,58300.0
2008-01-25 10:40:00,36.33,36.75,36.23,36.7,39300.0,28.0664,28.3909,27.9892,28.3522,39300.0
2008-01-25 10:45:00,36.75,37.13,36.71,37.13,99700.0,28.3909,28.6844,28.36,28.6844,99700.0
2008-01-25 10:50:00,37.13,37.19,36.77,37.19,90600.0,28.6844,28.7308,28.4063,28.7308,90600.0
2008-01-25 10:55:00,37.19,37.34,36.76,36.99,91800.0,28.7308,28.8467,28.3986,28.5763,91800.0
2008-01-25 11:00:00,36.99,37.06,36.68,36.77,60500.0,28.5763,28.6304,28.3368,28.4063,60500.0
2008-01-25 11:05:00,36.72,36.87,36.66,36.75,54700.0,28.3677,28.4836,28.3213,28.3909,54700.0
2008-01-25 11:10:00,36.73,36.77,36.63,36.73,25400.0,28.3754,28.4063,28.2982,28.3754,25400.0
2008-01-25 11:15:00,36.71,36.74,36.53,36.71,42800.0,28.36,28.3831,28.2209,28.36,42800.0
2008-01-25 11:20:00,36.71,36.9,36.66,36.9,29500.0,28.36,28.5068,28.3213,28.5068,29500.0
2008-01-25 11:25:00,36.85,36.92,36.73,36.88,12500.0,28.4681,28.5222,28.3754,28.4913,12500.0
2008-01-25 11:30:00,36.83,37.14,36.83,36.97,54800.0,28.4527,28.6922,28.4527,28.5608,54800.0
2008-01-25 11:35:00,36.97,37.05,36.92,37.0,39000.0,28.5608,28.6226,28.5222,28.584,39000.0
2008-01-25 11:40:00,37.0,37.43,36.94,37.4,45300.0,28.584,28.9162,28.5377,28.893,45300.0
2008-01-25 11:45:00,37.4,37.44,36.97,37.06,23100.0,28.893,28.9239,28.5608,28.6304,23100.0
2008-01-25 11:50:00,37.06,37.25,37.01,37.23,19700.0,28.6304,28.7771,28.5917,28.7617,19700.0
2008-01-25 11:55:00,37.25,37.44,37.14,37.42,13800.0,28.7771,28.9239,28.6922,28.9085,13800.0
2008-01-25 12:00:00,37.46,37.78,37.4,37.52,33100.0,28.9394,29.1866,28.893,28.9857,33100.0
2008-01-25 12:05:00,37.51,37.51,37.26,37.26,18000.0,28.978,28.978,28.7849,28.7849,18000.0
2008-01-25 12:10:00,37.25,37.33,37.11,37.23,14200.0,28.7771,28.8389,28.669,28.7617,14200.0
2008-01-25 12:15:00,37.24,37.24,37.05,37.18,13700.0,28.7694,28.7694,28.6226,28.7231,13700.0
2008-01-25 12:20:00,37.18,37.31,37.05,37.29,8500.0,28.7231,28.8235,28.6226,28.808,8500.0
2008-01-25 12:25:00,37.29,37.39,37.18,37.26,10800.0,28.808,28.8853,28.7231,28.7849,10800.0
2008-01-25 12:30:00,37.24,37.24,37.04,37.04,6300.0,28.7694,28.7694,28.6149,28.6149,6300.0
2008-01-25 12:35:00,37.07,37.16,37.03,37.03,11700.0,28.6381,28.7076,28.6072,28.6072,11700.0
2008-01-25 12:40:00,37.03,37.14,37.02,37.13,10500.0,28.6072,28.6922,28.5995,28.6844,10500.0
2008-01-25 12:45:00,37.13,37.13,37.0,37.0,15500.0,28.6844,28.6844,28.584,28.584,15500.0
2008-01-25 12:50:00,37.0,37.0,36.66,36.81,20200.0,28.584,28.584,28.3213,28.4372,20200.0
2008-01-25 12:55:00,36.83,36.9,36.75,36.86,11200.0,28.4527,28.5068,28.3909,28.4759,11200.0
2008-01-25 13:00:00,36.91,36.99,36.76,36.84,5800.0,28.5145,28.5763,28.3986,28.4604,5800.0
2008-01-25 13:05:00,36.83,36.99,36.83,36.91,7000.0,28.4527,28.5763,28.4527,28.5145,7000.0
2008-01-25 13:10:00,36.85,37.11,36.85,36.98,9400.0,28.4681,28.669,28.4681,28.5686,9400.0
2008-01-25 13:15:00,37.01,37.17,37.01,37.17,6100.0,28.5917,28.7153,28.5917,28.7153,6100.0
2008-01-25 13:20:00,37.17,37.18,36.95,36.95,8600.0,28.7153,28.7231,28.5454,28.5454,8600.0
2008-01-25 13:25:00,36.98,36.98,36.85,36.87,5900.0,28.5686,28.5686,28.4681,28.4836,5900.0
2008-01-25 13:30:00,36.91,36.93,36.75,36.76,6400.0,28.5145,28.5299,28.3909,28.3986,6400.0
2008-01-25 13:35:00,36.73,36.83,36.65,36.74,15100.0,28.3754,28.4527,28.3136,28.3831,15100.0
2008-01-25 13:40:00,36.77,36.93,36.72,36.93,9100.0,28.4063,28.5299,28.3677,28.5299,9100.0
2008-01-25 13:45:00,36.93,37.08,36.74,36.74,11000.0,28.5299,28.6458,28.3831,28.3831,11000.0
2008-01-25 13:50:00,36.76,36.83,36.65,36.65,4000.0,28.3986,28.4527,28.3136,28.3136,4000.0
2008-01-25 13:55:00,36.7,36.94,36.69,36.85,6200.0,28.3522,28.5377,28.3445,28.4681,6200.0
2008-01-25 14:00:00,36.83,36.9,36.79,36.85,3500.0,28.4527,28.5068,28.4218,28.4681,3500.0
2008-01-25 14:05:00,36.85,36.85,36.74,36.78,5300.0,28.4681,28.4681,28.3831,28.414,5300.0
2008-01-25 14:10:00,36.79,36.92,36.78,36.92,9600.0,28.4218,28.5222,28.414,28.5222,9600.0
2008-01-25 14:15:00,36.91,36.93,36.8,36.8,9600.0,28.5145,28.5299,28.4295,28.4295,9600.0
2008-01-25 14:20:00,36.79,36.93,36.78,36.88,9700.0,28.4218,28.5299,28.414,28.4913,9700.0
2008-01-25 14:25:00,36.87,36.87,36.65,36.78,8700.0,28.4836,28.4836,28.3136,28.414,8700.0
2008-01-25 14:30:00,36.78,36.85,36.78,36.83,3000.0,28.414,28.4681,28.414,28.4527,3000.0
2008-01-25 14:35:00,36.82,36.89,36.79,36.83,6600.0,28.445,28.499,28.4218,28.4527,6600.0
2008-01-25 14:40:00,36.83,36.91,36.8,36.86,17500.0,28.4527,28.5145,28.4295,28.4759,17500.0
2008-01-25 14:45:00,36.89,36.92,36.82,36.9,25600.0,28.499,28.5222,28.445,28.5068,25600.0
2008-01-25 14:50:00,36.87,36.96,36.84,36.91,20400.0,28.4836,28.5531,28.4604,28.5145,20400.0
2008-01-25 14:55:00,36.9,37.04,36.88,37.0,17100.0,28.5068,28.6149,28.4913,28.584,17100.0
2008-01-25 15:00:00,36.98,37.01,36.94,36.97,25700.0,28.5686,28.5917,28.5377,28.5608,25700.0
2008-01-25 15:05:00,36.99,37.02,36.95,37.0,18400.0,28.5763,28.5995,28.5454,28.584,18400.0
2008-01-25 15:10:00,36.97,37.13,36.96,37.11,51100.0,28.5608,28.6844,28.5531,28.669,51100.0
2008-01-25 15:15:00,37.13,37.43,37.13,37.37,33800.0,28.6844,28.9162,28.6844,28.8698,33800.0
2008-01-25 15:20:00,37.34,37.44,37.22,37.22,27700.0,28.8467,28.9239,28.754,28.754,27700.0
2008-01-25 15:25:00,37.22,37.34,37.2,37.28,19300.0,28.754,28.8467,28.7385,28.8003,19300.0
2008-01-25 15:30:00,37.27,37.29,37.18,37.27,29900.0,28.7926,28.808,28.7231,28.7926,29900.0
2008-01-25 15:35:00,37.25,37.31,37.24,37.29,27100.0,28.7771,28.8235,28.7694,28.808,27100.0
2008-01-25 15:40:00,37.28,37.36,37.25,37.31,27800.0,28.8003,28.8621,28.7771,28.8235,27800.0
2008-01-25 15:45:00,37.31,37.31,37.23,37.25,46900.0,28.8235,28.8235,28.7617,28.7771,46900.0
2008-01-25 15:50:00,37.25,37.3,37.12,37.2,64100.0,28.7771,28.8158,28.6767,28.7385,64100.0
2008-01-25 15:55:00,37.21,37.3,37.2,37.26,75400.0,28.7462,28.8158,28.7385,28.7849,75400.0
2008-01-28 09:30:00,37.0,37.17,36.82,37.17,13800.0,28.584,28.7153,28.445,28.7153,13800.0
2008-01-28 09:35:00,37.18,37.57,37.18,37.53,24200.0,28.7231,29.0244,28.7231,28.9935,24200.0
2008-01-28 09:40:00,37.5,37.79,37.31,37.76,37000.0,28.9703,29.1943,28.8235,29.1711,37000.0
2008-01-28 09:45:00,37.73,38.34,37.73,37.95,45100.0,29.148,29.6192,29.148,29.3179,45100.0
2008-01-28 09:50:00,37.94,38.19,37.81,38.12,40600.0,29.3102,29.5033,29.2098,29.4493,40600.0
2008-01-28 09:55:00,38.1,38.33,37.89,38.17,51900.0,29.4338,29.6115,29.2716,29.4879,51900.0
2008-01-28 10:00:00,38.15,38.31,37.91,38.1,56100.0,29.4724,29.596,29.287,29.4338,56100.0
2008-01-28 10:05:00,38.12,38.48,38.02,38.47,62000.0,29.4493,29.7274,29.372,29.7196,62000.0
2008-01-28 10:10:00,38.47,38.5,38.21,38.22,110900.0,29.7196,29.7428,29.5188,29.5265,110900.0
2008-01-28 10:15:00,38.22,38.22,37.81,37.87,45600.0,29.5265,29.5265,29.2098,29.2561,45600.0
2008-01-28 10:20:00,37.87,38.17,37.85,38.09,95200.0,29.2561,29.4879,29.2407,29.4261,95200.0
2008-01-28 10:25:00,38.06,38.42,38.0,38.36,77400.0,29.4029,29.681,29.3565,29.6347,77400.0
2008-01-28 10:30:00,38.36,38.46,38.1,38.27,30900.0,29.6347,29.7119,29.4338,29.5651,30900.0
2008-01-28 10:35:00,38.26,38.31,38.16,38.16,10000.0,29.5574,29.596,29.4802,29.4802,10000.0
2008-01-28 10:40:00,38.12,38.24,38.0,38.04,18800.0,29.4493,29.542,29.3565,29.3875,18800.0
2008-01-28 10:45:00,38.07,38.15,37.99,38.14,24100.0,29.4106,29.4724,29.3488,29.4647,24100.0
2008-01-28 10:50:00,38.1,38.18,38.0,38.0,16700.0,29.4338,29.4956,29.3565,29.3565,16700.0
2008-01-28 10:55:00,38.0,38.19,38.0,38.03,26300.0,29.3565,29.5033,29.3565,29.3797,26300.0
2008-01-28 11:00:00,38.02,38.11,37.98,38.07,26500.0,29.372,29.4415,29.3411,29.4106,26500.0
2008-01-28 11:05:00,38.07,38.19,38.01,38.1,10100.0,29.4106,29.5033,29.3643,29.4338,10100.0
2008-01-28 11:10:00,38.1,38.2,38.07,38.19,8200.0,29.4338,29.5111,29.4106,29.5033,8200.0
2008-01-28 11:15:00,38.16,38.25,38.0,38.01,12400.0,29.4802,29.5497,29.3565,29.3643,12400.0
2008-01-28 11:20:00,38.02,38.3,38.0,38.26,59600.0,29.372,29.5883,29.3565,29.5574,59600.0
2008-01-28 11:25:00,38.31,38.36,38.16,38.18,14200.0,29.596,29.6347,29.4802,29.4956,14200.0
2008-01-28 11:30:00,38.15,38.28,38.15,38.19,14200.0,29.4724,29.5729,29.4724,29.5033,14200.0
2008-01-28 11:35:00,38.18,38.19,38.04,38.07,10800.0,29.4956,29.5033,29.3875,29.4106,10800.0
2008-01-28 11:40:00,38.08,38.12,38.05,38.06,8300.0,29.4184,29.4493,29.3952,29.4029,8300.0
2008-01-28 11:45:00,38.06,38.15,38.03,38.13,50700.0,29.4029,29.4724,29.3797,29.457,50700.0
2008-01-28 11:50:00,38.15,38.18,38.05,38.15,11500.0,29.4724,29.4956,29.3952,29.4724,11500.0
2008-01-28 11:55:00,38.14,38.26,38.11,38.26,8100.0,29.4647,29.5574,29.4415,29.5574,8100.0
2008-01-28 12:00:00,38.26,38.29,38.15,38.19,9800.0,29.5574,29.5806,29.4724,29.5033,9800.0
2008-01-28 12:05:00,38.22,38.22,38.05,38.05,15200.0,29.5265,29.5265,29.3952,29.3952,15200.0
2008-01-28 12:10:00,38.06,38.28,38.05,38.26,15700.0,29.4029,29.5729,29.3952,29.5574,15700.0
2008-01-28 12:15:00,38.27,38.28,38.2,38.25,25900.0,29.5651,29.5729,29.5111,29.5497,25900.0
2008-01-28 12:20:00,38.25,38.4,38.24,38.4,12900.0,29.5497,29.6656,29.542,29.6656,12900.0
2008-01-28 12:25:00,38.34,38.34,38.15,38.22,12700.0,29.6192,29.6192,29.4724,29.5265,12700.0
2008-01-28 12:30:00,38.19,38.24,38.05,38.08,13300.0,29.5033,29.542,29.3952,29.4184,13300.0
2008-01-28 12:35:00,38.09,38.25,38.05,38.2,13600.0,29.4261,29.5497,29.3952,29.5111,13600.0
2008-01-28 12:40:00,38.19,38.35,38.19,38.35,4500.0,29.5033,29.6269,29.5033,29.6269,4500.0
2008-01-28 12:45:00,38.32,38.32,38.15,38.26,33200.0,29.6038,29.6038,29.4724,29.5574,33200.0
2008-01-28 12:50:00,38.12,38.23,38.12,38.15,31100.0,29.4493,29.5342,29.4493,29.4724,31100.0
2008-01-28 12:55:00,38.15,38.18,38.09,38.11,27300.0,29.4724,29.4956,29.4261,29.4415,27300.0
2008-01-28 13:00:00,38.1,38.29,38.08,38.28,8400.0,29.4338,29.5806,29.4184,29.5729,8400.0
2008-01-28 13:05:00,38.32,38.35,38.07,38.14,10200.0,29.6038,29.6269,29.4106,29.4647,10200.0
2008-01-28 13:10:00,38.14,38.29,38.13,38.22,8000.0,29.4647,29.5806,29.457,29.5265,8000.0
2008-01-28 13:15:00,38.26,38.3,38.2,38.25,6700.0,29.5574,29.5883,29.5111,29.5497,6700.0
2008-01-28 13:20:00,38.27,38.41,38.25,38.41,6700.0,29.5651,29.6733,29.5497,29.6733,6700.0
2008-01-28 13:25:00,38.4,38.55,38.31,38.52,20500.0,29.6656,29.7814,29.596,29.7583,20500.0
2008-01-28 13:30:00,38.52,38.61,38.5,38.57,20300.0,29.7583,29.8278,29.7428,29.7969,20300.0
2008-01-28 13:35:00,38.6,38.61,38.49,38.53,16900.0,29.8201,29.8278,29.7351,29.766,16900.0
2008-01-28 13:40:00,38.54,38.55,38.43,38.52,17400.0,29.7737,29.7814,29.6887,29.7583,17400.0
2008-01-28 13:45:00,38.55,38.57,38.46,38.5,24100.0,29.7814,29.7969,29.7119,29.7428,24100.0
2008-01-28 13:50:00,38.51,38.8,38.5,38.8,16300.0,29.7505,29.9746,29.7428,29.9746,16300.0
2008-01-28 13:55:00,38.81,38.86,38.66,38.66,18500.0,29.9823,30.0209,29.8664,29.8664,18500.0
2008-01-28 14:00:00,38.66,38.77,38.6,38.62,28400.0,29.8664,29.9514,29.8201,29.8355,28400.0
2008-01-28 14:05:00,38.62,38.8,38.61,38.78,27900.0,29.8355,29.9746,29.8278,29.9591,27900.0
2008-01-28 14:10:00,38.78,38.98,38.78,38.92,25800.0,29.9591,30.1136,29.9591,30.0673,25800.0
2008-01-28 14:15:00,38.92,39.04,38.84,38.87,40300.0,30.0673,30.16,30.0055,30.0287,40300.0
2008-01-28 14:20:00,38.88,39.09,38.78,39.09,14100.0,30.0364,30.1986,29.9591,30.1986,14100.0
2008-01-28 14:25:00,39.09,39.28,39.09,39.12,25200.0,30.1986,30.3454,30.1986,30.2218,25200.0
2008-01-28 14:30:00,39.13,39.16,38.8,38.85,73300.0,30.2295,30.2527,29.9746,30.0132,73300.0
2008-01-28 14:35:00,38.85,39.1,38.83,39.07,20000.0,30.0132,30.2063,29.9978,30.1832,20000.0
2008-01-28 14:40:00,39.12,39.13,38.85,38.95,22700.0,30.2218,30.2295,30.0132,30.0905,22700.0
2008-01-28 14:45:00,38.95,38.99,38.73,38.76,26800.0,30.0905,30.1214,29.9205,29.9437,26800.0
2008-01-28 14:50:00,38.76,38.81,38.53,38.54,30400.0,29.9437,29.9823,29.766,29.7737,30400.0
2008-01-28 14:55:00,38.54,38.75,38.53,38.55,43800.0,29.7737,29.936,29.766,29.7814,43800.0
2008-01-28 15:00:00,38.55,38.87,38.52,38.83,23500.0,29.7814,30.0287,29.7583,29.9978,23500.0
2008-01-28 15:05:00,38.83,38.93,38.66,38.89,27700.0,29.9978,30.075,29.8664,30.0441,27700.0
2008-01-28 15:10:00,38.89,38.93,38.52,38.54,29400.0,30.0441,30.075,29.7583,29.7737,29400.0
2008-01-28 15:15:00,38.54,38.7,38.33,38.54,48800.0,29.7737,29.8973,29.6115,29.7737,48800.0
2008-01-28 15:20:00,38.55,38.6,38.5,38.57,25300.0,29.7814,29.8201,29.7428,29.7969,25300.0
2008-01-28 15:25:00,38.58,38.73,38.49,38.72,31600.0,29.8046,29.9205,29.7351,29.9128,31600.0
2008-01-28 15:30:00,38.72,38.72,38.4,38.51,50100.0,29.9128,29.9128,29.6656,29.7505,50100.0
2008-01-28 15:35:00,38.52,38.89,38.51,38.88,30700.0,29.7583,30.0441,29.7505,30.0364,30700.0
2008-01-28 15:40:00,38.9,39.06,38.69,39.01,55500.0,30.0518,30.1754,29.8896,30.1368,55500.0
2008-01-28 15:45:00,39.01,39.19,38.94,38.94,47400.0,30.1368,30.2759,30.0827,30.0827,47400.0
2008-01-28 15:50:00,38.92,39.0,38.84,38.96,36000.0,30.0673,30.1291,30.0055,30.0982,36000.0
2008-01-28 15:55:00,38.96,39.0,38.87,39.0,49000.0,30.0982,30.1291,30.0287,30.1291,49000.0
2008-01-29 09:30:00,36.55,36.99,36.55,36.81,3500.0,28.2364,28.5763,28.2364,28.4372,3500.0
2008-01-29 09:35:00,36.99,36.99,35.96,36.31,210200.0,28.5763,28.5763,27.7806,28.051,210200.0
2008-01-29 09:40:00,36.36,36.5,35.33,35.34,159800.0,28.0896,28.1977,27.2939,27.3016,159800.0
2008-01-29 09:45:00,35.39,35.5,35.11,35.34,96700.0,27.3402,27.4252,27.1239,27.3016,96700.0
2008-01-29 09:50:00,35.37,35.7,34.8,34.91,144800.0,27.3248,27.5797,26.8844,26.9694,144800.0
2008-01-29 09:55:00,34.91,35.03,34.25,34.3,227700.0,26.9694,27.0621,26.4595,26.4981,227700.0
2008-01-29 10:00:00,34.3,34.73,34.28,34.52,96100.0,26.4981,26.8303,26.4827,26.6681,96100.0
2008-01-29 10:05:00,34.5,35.03,34.44,35.03,174500.0,26.6527,27.0621,26.6063,27.0621,174500.0
2008-01-29 10:10:00,35.0,35.29,34.95,35.11,156500.0,27.0389,27.263,27.0003,27.1239,156500.0
2008-01-29 10:15:00,35.12,35.12,34.68,35.0,110200.0,27.1316,27.1316,26.7917,27.0389,110200.0
2008-01-29 10:20:00,35.01,35.21,34.98,35.08,70300.0,27.0467,27.2012,27.0235,27.1007,70300.0
2008-01-29 10:25:00,35.07,35.64,34.98,35.48,100400.0,27.093,27.5334,27.0235,27.4097,100400.0
2008-01-29 10:30:00,35.45,35.47,35.09,35.16,76100.0,27.3866,27.402,27.1085,27.1625,76100.0
2008-01-29 10:35:00,35.16,35.2,35.0,35.17,37900.0,27.1625,27.1934,27.0389,27.1703,37900.0
2008-01-29 10:40:00,35.13,35.31,35.08,35.26,32500.0,27.1394,27.2784,27.1007,27.2398,32500.0
2008-01-29 10:45:00,35.25,35.25,34.79,34.88,57600.0,27.2321,27.2321,26.8767,26.9462,57600.0
2008-01-29 10:50:00,34.85,34.85,34.45,34.47,46100.0,26.923,26.923,26.614,26.6295,46100.0
2008-01-29 10:55:00,34.47,34.63,34.38,34.5,35900.0,26.6295,26.7531,26.56,26.6527,35900.0
2008-01-29 11:00:00,34.53,34.82,34.5,34.74,40500.0,26.6758,26.8999,26.6527,26.8381,40500.0
2008-01-29 11:05:00,34.74,34.94,34.69,34.69,41900.0,26.8381,26.9926,26.7994,26.7994,41900.0
2008-01-29 11:10:00,34.68,34.71,34.54,34.54,22400.0,26.7917,26.8149,26.6836,26.6836,22400.0
2008-01-29 11:15:00,34.56,34.74,34.5,34.72,137800.0,26.699,26.8381,26.6527,26.8226,137800.0
2008-01-29 11:20:00,34.67,34.71,34.55,34.57,26200.0,26.784,26.8149,26.6913,26.7067,26200.0
2008-01-29 11:25:00,34.57,34.69,34.55,34.59,39600.0,26.7067,26.7994,26.6913,26.7222,39600.0
2008-01-29 11:30:00,34.59,34.75,34.58,34.64,38000.0,26.7222,26.8458,26.7145,26.7608,38000.0
2008-01-29 11:35:00,34.64,34.68,34.58,34.65,32300.0,26.7608,26.7917,26.7145,26.7685,32300.0
2008-01-29 11:40:00,34.67,34.67,34.57,34.6,64300.0,26.784,26.784,26.7067,26.7299,64300.0
2008-01-29 11:45:00,34.61,34.63,34.58,34.61,34400.0,26.7376,26.7531,26.7145,26.7376,34400.0
2008-01-29 11:50:00,34.61,34.61,34.52,34.52,27800.0,26.7376,26.7376,26.6681,26.6681,27800.0
2008-01-29 11:55:00,34.52,34.52,34.17,34.18,53000.0,26.6681,26.6681,26.3977,26.4054,53000.0
2008-01-29 12:00:00,34.21,34.28,33.96,34.23,78700.0,26.4286,26.4827,26.2355,26.4441,78700.0
2008-01-29 12:05:00,34.26,34.54,34.19,34.35,38200.0,26.4672,26.6836,26.4132,26.5368,38200.0
2008-01-29 12:10:00,34.35,34.37,34.12,34.35,22200.0,26.5368,26.5522,26.3591,26.5368,22200.0
2008-01-29 12:15:00,34.35,34.41,34.0,34.04,40400.0,26.5368,26.5831,26.2664,26.2973,40400.0
2008-01-29 12:20:00,34.01,34.13,33.99,34.12,20200.0,26.2741,26.3668,26.2587,26.3591,20200.0
2008-01-29 12:25:00,34.11,34.13,33.86,33.97,39900.0,26.3514,26.3668,26.1582,26.2432,39900.0
2008-01-29 12:30:00,33.99,34.21,33.99,34.04,24800.0,26.2587,26.4286,26.2587,26.2973,24800.0
2008-01-29 12:35:00,34.04,34.04,33.87,33.87,14600.0,26.2973,26.2973,26.166,26.166,14600.0
2008-01-29 12:40:00,33.87,33.89,33.73,33.85,31400.0,26.166,26.1814,26.0578,26.1505,31400.0
2008-01-29 12:45:00,33.82,34.2,33.82,34.18,42000.0,26.1273,26.4209,26.1273,26.4054,42000.0
2008-01-29 12:50:00,34.16,34.28,34.05,34.07,19700.0,26.39,26.4827,26.305,26.3205,19700.0
2008-01-29 12:55:00,34.07,34.14,34.02,34.12,25000.0,26.3205,26.3745,26.2818,26.3591,25000.0
2008-01-29 13:00:00,34.12,34.73,34.12,34.4,67400.0,26.3591,26.8303,26.3591,26.5754,67400.0
2008-01-29 13:05:00,34.4,34.51,34.36,34.5,43500.0,26.5754,26.6604,26.5445,26.6527,43500.0
2008-01-29 13:10:00,34.5,34.53,34.46,34.5,29800.0,26.6527,26.6758,26.6218,26.6527,29800.0
2008-01-29 13:15:00,34.51,34.65,34.51,34.57,30100.0,26.6604,26.7685,26.6604,26.7067,30100.0
2008-01-29 13:20:00,34.56,34.6,34.53,34.59,41500.0,26.699,26.7299,26.6758,26.7222,41500.0
2008-01-29 13:25:00,34.6,34.8,34.55,34.7,33700.0,26.7299,26.8844,26.6913,26.8072,33700.0
2008-01-29 13:30:00,34.7,34.85,34.7,34.76,64600.0,26.8072,26.923,26.8072,26.8535,64600.0
2008-01-29 13:35:00,34.77,34.87,34.75,34.78,18900.0,26.8612,26.9385,26.8458,26.869,18900.0
2008-01-29 13:40:00,34.78,34.81,34.75,34.75,22800.0,26.869,26.8921,26.8458,26.8458,22800.0
2008-01-29 13:45:00,34.76,34.8,34.75,34.77,39300.0,26.8535,26.8844,26.8458,26.8612,39300.0
2008-01-29 13:50:00,34.79,34.85,34.77,34.82,55900.0,26.8767,26.923,26.8612,26.8999,55900.0
2008-01-29 13:55:00,34.84,34.9,34.81,34.84,32600.0,26.9153,26.9617,26.8921,26.9153,32600.0
2008-01-29 14:00:00,34.84,34.91,34.79,34.82,22600.0,26.9153,26.9694,26.8767,26.8999,22600.0
2008-01-29 14:05:00,34.8,34.82,34.75,34.78,34700.0,26.8844,26.8999,26.8458,26.869,34700.0
2008-01-29 14:10:00,34.79,34.87,34.78,34.8,34900.0,26.8767,26.9385,26.869,26.8844,34900.0
2008-01-29 14:15:00,34.8,35.02,34.8,35.0,29500.0,26.8844,27.0544,26.8844,27.0389,29500.0
2008-01-29 14:20:00,35.0,35.17,35.0,35.15,56800.0,27.0389,27.1703,27.0389,27.1548,56800.0
2008-01-29 14:25:00,35.14,35.16,35.1,35.11,33500.0,27.1471,27.1625,27.1162,27.1239,33500.0
2008-01-29 14:30:00,35.12,35.38,35.12,35.2,42100.0,27.1316,27.3325,27.1316,27.1934,42100.0
2008-01-29 14:35:00,35.2,35.24,34.6,35.15,40500.0,27.1934,27.2243,26.7299,27.1548,40500.0
2008-01-29 14:40:00,35.15,35.32,35.15,35.29,43400.0,27.1548,27.2861,27.1548,27.263,43400.0
2008-01-29 14:45:00,35.26,35.26,34.96,34.97,71500.0,27.2398,27.2398,27.008,27.0158,71500.0
2008-01-29 14:50:00,35.01,35.11,34.98,35.0,40500.0,27.0467,27.1239,27.0235,27.0389,40500.0
2008-01-29 14:55:00,35.0,35.18,34.95,35.16,158800.0,27.0389,27.178,27.0003,27.1625,158800.0
2008-01-29 15:00:00,35.16,35.22,35.15,35.2,27500.0,27.1625,27.2089,27.1548,27.1934,27500.0
2008-01-29 15:05:00,35.2,35.35,35.2,35.35,37400.0,27.1934,27.3093,27.1934,27.3093,37400.0
2008-01-29 15:10:00,35.36,35.38,35.29,35.29,39400.0,27.317,27.3325,27.263,27.263,39400.0
2008-01-29 15:15:00,35.29,35.31,35.26,35.27,42600.0,27.263,27.2784,27.2398,27.2475,42600.0
2008-01-29 15:20:00,35.28,35.34,35.25,35.3,59900.0,27.2552,27.3016,27.2321,27.2707,59900.0
2008-01-29 15:25:00,35.3,35.35,35.23,35.23,72800.0,27.2707,27.3093,27.2166,27.2166,72800.0
2008-01-29 15:30:00,35.22,35.26,35.15,35.26,68000.0,27.2089,27.2398,27.1548,27.2398,68000.0
2008-01-29 15:35:00,35.26,35.26,35.12,35.15,86800.0,27.2398,27.2398,27.1316,27.1548,86800.0
2008-01-29 15:40:00,35.16,35.16,35.09,35.1,64900.0,27.1625,27.1625,27.1085,27.1162,64900.0
2008-01-29 15:45:00,35.1,35.18,35.1,35.18,101800.0,27.1162,27.178,27.1162,27.178,101800.0
2008-01-29 15:50:00,35.18,35.33,35.18,35.3,95800.0,27.178,27.2939,27.178,27.2707,95800.0
2008-01-29 15:55:00,35.29,35.36,35.23,35.34,192500.0,27.263,27.317,27.2166,27.3016,192500.0
2008-01-30 09:30:00,36.77,36.77,36.38,36.63,70400.0,28.4063,28.4063,28.105,28.2982,70400.0
2008-01-30 09:35:00,36.64,36.87,36.36,36.63,80300.0,28.3059,28.4836,28.0896,28.2982,80300.0
2008-01-30 09:40:00,36.65,36.75,36.47,36.58,40600.0,28.3136,28.3909,28.1746,28.2595,40600.0
2008-01-30 09:45:00,36.58,36.59,36.07,36.29,32500.0,28.2595,28.2673,27.8655,28.0355,32500.0
2008-01-30 09:50:00,36.3,36.5,36.25,36.46,39900.0,28.0432,28.1977,28.0046,28.1668,39900.0
2008-01-30 09:55:00,36.47,36.51,36.38,36.45,65700.0,28.1746,28.2055,28.105,28.1591,65700.0
2008-01-30 10:00:00,36.45,36.46,36.25,36.26,20900.0,28.1591,28.1668,28.0046,28.0123,20900.0
2008-01-30 10:05:00,36.26,36.59,36.24,36.51,36500.0,28.0123,28.2673,27.9969,28.2055,36500.0
2008-01-30 10:10:00,36.51,36.57,36.45,36.48,13000.0,28.2055,28.2518,28.1591,28.1823,13000.0
2008-01-30 10:15:00,36.47,36.6,36.4,36.59,17100.0,28.1746,28.275,28.1205,28.2673,17100.0
2008-01-30 10:20:00,36.59,36.6,36.38,36.47,18700.0,28.2673,28.275,28.105,28.1746,18700.0
2008-01-30 10:25:00,36.49,36.65,36.47,36.61,24100.0,28.19,28.3136,28.1746,28.2827,24100.0
2008-01-30 10:30:00,36.6,36.7,36.6,36.69,34300.0,28.275,28.3522,28.275,28.3445,34300.0
2008-01-30 10:35:00,36.68,36.71,36.65,36.71,25700.0,28.3368,28.36,28.3136,28.36,25700.0
2008-01-30 10:40:00,36.7,36.84,36.7,36.84,15500.0,28.3522,28.4604,28.3522,28.4604,15500.0
2008-01-30 10:45:00,36.81,36.83,36.7,36.71,12700.0,28.4372,28.4527,28.3522,28.36,12700.0
2008-01-30 10:50:00,36.72,36.77,36.7,36.74,10600.0,28.3677,28.4063,28.3522,28.3831,10600.0
2008-01-30 10:55:00,36.76,36.76,36.68,36.71,9700.0,28.3986,28.3986,28.3368,28.36,9700.0
2008-01-30 11:00:00,36.68,36.77,36.68,36.73,15400.0,28.3368,28.4063,28.3368,28.3754,15400.0
2008-01-30 11:05:00,36.74,36.76,36.69,36.71,13100.0,28.3831,28.3986,28.3445,28.36,13100.0
2008-01-30 11:10:00,36.73,36.77,36.71,36.77,16100.0,28.3754,28.4063,28.36,28.4063,16100.0
2008-01-30 11:15:00,36.75,36.79,36.73,36.76,10600.0,28.3909,28.4218,28.3754,28.3986,10600.0
2008-01-30 11:20:00,36.76,36.9,36.73,36.87,17600.0,28.3986,28.5068,28.3754,28.4836,17600.0
2008-01-30 11:25:00,36.87,36.93,36.83,36.93,15500.0,28.4836,28.5299,28.4527,28.5299,15500.0
2008-01-30 11:30:00,36.91,36.94,36.75,36.85,19600.0,28.5145,28.5377,28.3909,28.4681,19600.0
2008-01-30 11:35:00,36.85,36.89,36.81,36.86,13100.0,28.4681,28.499,28.4372,28.4759,13100.0
2008-01-30 11:40:00,36.85,36.87,36.63,36.63,19800.0,28.4681,28.4836,28.2982,28.2982,19800.0
2008-01-30 11:45:00,36.66,36.71,36.61,36.7,19300.0,28.3213,28.36,28.2827,28.3522,19300.0
2008-01-30 11:50:00,36.7,36.75,36.67,36.7,18800.0,28.3522,28.3909,28.3291,28.3522,18800.0
2008-01-30 11:55:00,36.7,36.7,36.5,36.57,25600.0,28.3522,28.3522,28.1977,28.2518,25600.0
2008-01-30 12:00:00,36.55,36.6,36.5,36.57,31500.0,28.2364,28.275,28.1977,28.2518,31500.0
2008-01-30 12:05:00,36.56,36.56,36.38,36.48,35600.0,28.2441,28.2441,28.105,28.1823,35600.0
2008-01-30 12:10:00,36.46,36.48,36.39,36.44,10700.0,28.1668,28.1823,28.1128,28.1514,10700.0
2008-01-30 12:15:00,36.42,36.44,36.35,36.36,8900.0,28.1359,28.1514,28.0819,28.0896,8900.0
2008-01-30 12:20:00,36.37,36.43,36.37,36.39,29000.0,28.0973,28.1437,28.0973,28.1128,29000.0
2008-01-30 12:25:00,36.39,36.4,36.38,36.4,13200.0,28.1128,28.1205,28.105,28.1205,13200.0
2008-01-30 12:30:00,36.4,36.4,36.38,36.39,21800.0,28.1205,28.1205,28.105,28.1128,21800.0
2008-01-30 12:35:00,36.4,36.42,36.35,36.36,28500.0,28.1205,28.1359,28.0819,28.0896,28500.0
2008-01-30 12:40:00,36.35,36.38,36.3,36.33,20300.0,28.0819,28.105,28.0432,28.0664,20300.0
2008-01-30 12:45:00,36.35,36.36,36.3,36.35,15000.0,28.0819,28.0896,28.0432,28.0819,15000.0
2008-01-30 12:50:00,36.32,36.35,36.3,36.3,16300.0,28.0587,28.0819,28.0432,28.0432,16300.0
2008-01-30 12:55:00,36.32,36.37,36.28,36.33,24500.0,28.0587,28.0973,28.0278,28.0664,24500.0
2008-01-30 13:00:00,36.32,36.35,36.3,36.33,20200.0,28.0587,28.0819,28.0432,28.0664,20200.0
2008-01-30 13:05:00,36.33,36.35,36.27,36.34,21200.0,28.0664,28.0819,28.0201,28.0741,21200.0
2008-01-30 13:10:00,36.33,36.37,36.31,36.36,12400.0,28.0664,28.0973,28.051,28.0896,12400.0
2008-01-30 13:15:00,36.35,36.36,36.28,36.28,20200.0,28.0819,28.0896,28.0278,28.0278,20200.0
2008-01-30 13:20:00,36.31,36.31,36.23,36.25,20800.0,28.051,28.051,27.9892,28.0046,20800.0
2008-01-30 13:25:00,36.23,36.25,36.2,36.25,15100.0,27.9892,28.0046,27.966,28.0046,15100.0
2008-01-30 13:30:00,36.23,36.25,36.21,36.23,9000.0,27.9892,28.0046,27.9737,27.9892,9000.0
2008-01-30 13:35:00,36.24,36.25,36.2,36.23,16600.0,27.9969,28.0046,27.966,27.9892,16600.0
2008-01-30 13:40:00,36.22,36.22,36.14,36.14,9900.0,27.9814,27.9814,27.9196,27.9196,9900.0
2008-01-30 13:45:00,36.14,36.21,36.06,36.19,23300.0,27.9196,27.9737,27.8578,27.9582,23300.0
2008-01-30 13:50:00,36.2,36.27,36.19,36.27,8700.0,27.966,28.0201,27.9582,28.0201,8700.0
2008-01-30 13:55:00,36.27,36.33,36.23,36.32,14300.0,28.0201,28.0664,27.9892,28.0587,14300.0
2008-01-30 14:00:00,36.34,36.34,36.26,36.28,55700.0,28.0741,28.0741,28.0123,28.0278,55700.0
2008-01-30 14:05:00,36.27,36.29,36.23,36.24,30500.0,28.0201,28.0355,27.9892,27.9969,30500.0
2008-01-30 14:10:00,36.25,36.25,36.05,36.15,71200.0,28.0046,28.0046,27.8501,27.9273,71200.0
2008-01-30 14:15:00,36.15,36.71,36.1,36.19,27800.0,27.9273,28.36,27.8887,27.9582,27800.0
2008-01-30 14:20:00,36.15,36.35,36.09,36.22,36600.0,27.9273,28.0819,27.881,27.9814,36600.0
2008-01-30 14:25:00,36.33,36.41,36.13,36.31,35900.0,28.0664,28.1282,27.9119,28.051,35900.0
2008-01-30 14:30:00,36.34,36.34,35.98,35.99,50900.0,28.0741,28.0741,27.796,27.8037,50900.0
2008-01-30 14:35:00,35.99,35.99,35.7,35.85,33600.0,27.8037,27.8037,27.5797,27.6956,33600.0
2008-01-30 14:40:00,35.87,36.11,35.87,36.08,13500.0,27.711,27.8964,27.711,27.8733,13500.0
2008-01-30 14:45:00,36.05,36.16,35.97,36.1,12100.0,27.8501,27.9351,27.7883,27.8887,12100.0
2008-01-30 14:50:00,36.12,36.37,36.11,36.35,16200.0,27.9042,28.0973,27.8964,28.0819,16200.0
2008-01-30 14:55:00,36.35,36.61,36.35,36.61,23100.0,28.0819,28.2827,28.0819,28.2827,23100.0
2008-01-30 15:00:00,36.63,36.79,36.56,36.75,18700.0,28.2982,28.4218,28.2441,28.3909,18700.0
2008-01-30 15:05:00,36.72,36.82,36.6,36.61,27600.0,28.3677,28.445,28.275,28.2827,27600.0
2008-01-30 15:10:00,36.61,36.63,36.39,36.4,28200.0,28.2827,28.2982,28.1128,28.1205,28200.0
2008-01-30 15:15:00,36.4,36.53,36.31,36.48,43400.0,28.1205,28.2209,28.051,28.1823,43400.0
2008-01-30 15:20:00,36.45,36.49,36.36,36.36,28400.0,28.1591,28.19,28.0896,28.0896,28400.0
2008-01-30 15:25:00,36.36,36.38,36.25,36.28,27100.0,28.0896,28.105,28.0046,28.0278,27100.0
2008-01-30 15:30:00,36.29,36.33,36.08,36.08,21500.0,28.0355,28.0664,27.8733,27.8733,21500.0
2008-01-30 15:35:00,36.08,36.08,35.82,35.9,46800.0,27.8733,27.8733,27.6724,27.7342,46800.0
2008-01-30 15:40:00,35.9,35.92,35.8,35.81,44600.0,27.7342,27.7497,27.657,27.6647,44600.0
2008-01-30 15:45:00,35.79,35.87,35.68,35.87,36100.0,27.6492,27.711,27.5643,27.711,36100.0
2008-01-30 15:50:00,35.85,36.05,35.8,35.84,88200.0,27.6956,27.8501,27.657,27.6879,88200.0
2008-01-30 15:55:00,35.84,35.93,35.54,35.62,76600.0,27.6879,27.7574,27.4561,27.5179,76600.0
2008-01-31 09:30:00,35.14,35.14,34.8,35.11,6500.0,27.1471,27.1471,26.8844,27.1239,6500.0
2008-01-31 09:35:00,35.11,35.52,35.11,35.52,7400.0,27.1239,27.4406,27.1239,27.4406,7400.0
2008-01-31 09:40:00,35.55,35.55,35.4,35.48,16100.0,27.4638,27.4638,27.3479,27.4097,16100.0
2008-01-31 09:45:00,35.48,35.55,35.4,35.54,21000.0,27.4097,27.4638,27.3479,27.4561,21000.0
2008-01-31 09:50:00,35.53,35.76,35.5,35.72,37700.0,27.4484,27.6261,27.4252,27.5952,37700.0
2008-01-31 09:55:00,35.73,35.96,35.64,35.96,21500.0,27.6029,27.7806,27.5334,27.7806,21500.0
2008-01-31 10:00:00,35.95,36.05,35.9,36.0,18200.0,27.7728,27.8501,27.7342,27.8115,18200.0
2008-01-31 10:05:00,36.0,36.13,35.99,36.13,23800.0,27.8115,27.9119,27.8037,27.9119,23800.0
2008-01-31 10:10:00,36.16,36.27,36.08,36.27,22000.0,27.9351,28.0201,27.8733,28.0201,22000.0
2008-01-31 10:15:00,36.28,36.28,36.19,36.19,28500.0,28.0278,28.0278,27.9582,27.9582,28500.0
2008-01-31 10:20:00,36.19,36.32,36.18,36.31,17900.0,27.9582,28.0587,27.9505,28.051,17900.0
2008-01-31 10:25:00,36.26,36.38,36.24,36.33,13200.0,28.0123,28.105,27.9969,28.0664,13200.0
2008-01-31 10:30:00,36.3,36.4,36.21,36.29,6600.0,28.0432,28.1205,27.9737,28.0355,6600.0
2008-01-31 10:35:00,36.28,36.28,36.04,36.07,15400.0,28.0278,28.0278,27.8424,27.8655,15400.0
2008-01-31 10:40:00,36.08,36.12,36.0,36.01,23400.0,27.8733,27.9042,27.8115,27.8192,23400.0
2008-01-31 10:45:00,36.0,36.06,35.96,36.05,22500.0,27.8115,27.8578,27.7806,27.8501,22500.0
2008-01-31 10:50:00,36.06,36.15,35.96,36.14,14100.0,27.8578,27.9273,27.7806,27.9196,14100.0
2008-01-31 10:55:00,36.13,36.28,36.11,36.26,6400.0,27.9119,28.0278,27.8964,28.0123,6400.0
2008-01-31 11:00:00,36.27,36.39,36.25,36.35,7200.0,28.0201,28.1128,28.0046,28.0819,7200.0
2008-01-31 11:05:00,36.34,36.37,36.28,36.28,9200.0,28.0741,28.0973,28.0278,28.0278,9200.0
2008-01-31 11:10:00,36.27,36.27,36.04,36.08,9200.0,28.0201,28.0201,27.8424,27.8733,9200.0
2008-01-31 11:15:00,36.08,36.15,36.08,36.11,11800.0,27.8733,27.9273,27.8733,27.8964,11800.0
2008-01-31 11:20:00,36.1,36.15,36.1,36.15,13600.0,27.8887,27.9273,27.8887,27.9273,13600.0
2008-01-31 11:25:00,36.15,36.37,36.15,36.28,18400.0,27.9273,28.0973,27.9273,28.0278,18400.0
2008-01-31 11:30:00,36.29,36.31,36.18,36.24,11700.0,28.0355,28.051,27.9505,27.9969,11700.0
2008-01-31 11:35:00,36.21,36.22,36.13,36.2,10800.0,27.9737,27.9814,27.9119,27.966,10800.0
2008-01-31 11:40:00,36.22,36.3,36.2,36.3,13400.0,27.9814,28.0432,27.966,28.0432,13400.0
2008-01-31 11:45:00,36.29,36.46,36.29,36.46,10500.0,28.0355,28.1668,28.0355,28.1668,10500.0
2008-01-31 11:50:00,36.46,36.71,36.46,36.71,13700.0,28.1668,28.36,28.1668,28.36,13700.0
2008-01-31 11:55:00,36.74,36.76,36.55,36.57,15900.0,28.3831,28.3986,28.2364,28.2518,15900.0
2008-01-31 12:00:00,36.55,36.55,36.48,36.5,10900.0,28.2364,28.2364,28.1823,28.1977,10900.0
2008-01-31 12:05:00,36.5,36.53,36.4,36.43,17900.0,28.1977,28.2209,28.1205,28.1437,17900.0
2008-01-31 12:10:00,36.41,36.43,36.3,36.32,11900.0,28.1282,28.1437,28.0432,28.0587,11900.0
2008-01-31 12:15:00,36.33,36.33,36.25,36.25,9500.0,28.0664,28.0664,28.0046,28.0046,9500.0
2008-01-31 12:20:00,36.25,36.3,36.25,36.28,9500.0,28.0046,28.0432,28.0046,28.0278,9500.0
2008-01-31 12:25:00,36.28,36.33,36.25,36.33,13000.0,28.0278,28.0664,28.0046,28.0664,13000.0
2008-01-31 12:30:00,36.38,36.43,36.25,36.25,7400.0,28.105,28.1437,28.0046,28.0046,7400.0
2008-01-31 12:35:00,36.26,36.31,36.21,36.31,8300.0,28.0123,28.051,27.9737,28.051,8300.0
2008-01-31 12:40:00,36.34,36.36,36.28,36.36,10800.0,28.0741,28.0896,28.0278,28.0896,10800.0
2008-01-31 12:45:00,36.35,36.37,36.31,36.33,8000.0,28.0819,28.0973,28.051,28.0664,8000.0
2008-01-31 12:50:00,36.33,36.33,36.1,36.11,10800.0,28.0664,28.0664,27.8887,27.8964,10800.0
2008-01-31 12:55:00,36.12,36.26,36.11,36.25,15900.0,27.9042,28.0123,27.8964,28.0046,15900.0
2008-01-31 13:00:00,36.25,36.38,36.25,36.33,7100.0,28.0046,28.105,28.0046,28.0664,7100.0
2008-01-31 13:05:00,36.34,36.37,36.28,36.34,11100.0,28.0741,28.0973,28.0278,28.0741,11100.0
2008-01-31 13:10:00,36.34,36.41,36.32,36.38,10400.0,28.0741,28.1282,28.0587,28.105,10400.0
2008-01-31 13:15:00,36.38,36.39,36.29,36.39,6100.0,28.105,28.1128,28.0355,28.1128,6100.0
2008-01-31 13:20:00,36.36,36.39,36.26,36.27,10600.0,28.0896,28.1128,28.0123,28.0201,10600.0
2008-01-31 13:25:00,36.29,36.42,36.29,36.42,7100.0,28.0355,28.1359,28.0355,28.1359,7100.0
2008-01-31 13:30:00,36.42,36.45,36.4,36.45,5100.0,28.1359,28.1591,28.1205,28.1591,5100.0
2008-01-31 13:35:00,36.46,36.47,36.39,36.45,6800.0,28.1668,28.1746,28.1128,28.1591,6800.0
2008-01-31 13:40:00,36.45,36.48,36.42,36.48,7400.0,28.1591,28.1823,28.1359,28.1823,7400.0
2008-01-31 13:45:00,36.48,36.49,36.35,36.48,8400.0,28.1823,28.19,28.0819,28.1823,8400.0
2008-01-31 13:50:00,36.49,36.49,36.3,36.35,12300.0,28.19,28.19,28.0432,28.0819,12300.0
2008-01-31 13:55:00,36.37,36.37,36.25,36.28,10600.0,28.0973,28.0973,28.0046,28.0278,10600.0
2008-01-31 14:00:00,36.28,36.31,36.25,36.27,13100.0,28.0278,28.051,28.0046,28.0201,13100.0
2008-01-31 14:05:00,36.27,36.32,36.21,36.26,14800.0,28.0201,28.0587,27.9737,28.0123,14800.0
2008-01-31 14:10:00,36.26,36.33,36.23,36.32,15400.0,28.0123,28.0664,27.9892,28.0587,15400.0
2008-01-31 14:15:00,36.32,36.38,36.31,36.37,9300.0,28.0587,28.105,28.051,28.0973,9300.0
2008-01-31 14:20:00,36.34,36.41,36.3,36.37,8700.0,28.0741,28.1282,28.0432,28.0973,8700.0
2008-01-31 14:25:00,36.35,36.42,36.3,36.41,7600.0,28.0819,28.1359,28.0432,28.1282,7600.0
2008-01-31 14:30:00,36.41,36.46,36.39,36.46,9400.0,28.1282,28.1668,28.1128,28.1668,9400.0
2008-01-31 14:35:00,36.46,36.56,36.38,36.44,14400.0,28.1668,28.2441,28.105,28.1514,14400.0
2008-01-31 14:40:00,36.44,36.52,36.39,36.52,10900.0,28.1514,28.2132,28.1128,28.2132,10900.0
2008-01-31 14:45:00,36.51,36.67,36.48,36.6,11500.0,28.2055,28.3291,28.1823,28.275,11500.0
2008-01-31 14:50:00,36.59,36.67,36.55,36.65,9500.0,28.2673,28.3291,28.2364,28.3136,9500.0
2008-01-31 14:55:00,36.64,36.81,36.62,36.8,11300.0,28.3059,28.4372,28.2904,28.4295,11300.0
2008-01-31 15:00:00,36.79,36.82,36.64,36.64,14800.0,28.4218,28.445,28.3059,28.3059,14800.0
2008-01-31 15:05:00,36.64,36.78,36.63,36.75,9500.0,28.3059,28.414,28.2982,28.3909,9500.0
2008-01-31 15:10:00,36.78,36.89,36.76,36.85,20500.0,28.414,28.499,28.3986,28.4681,20500.0
2008-01-31 15:15:00,36.88,36.89,36.73,36.73,12100.0,28.4913,28.499,28.3754,28.3754,12100.0
2008-01-31 15:20:00,36.74,36.75,36.69,36.73,23600.0,28.3831,28.3909,28.3445,28.3754,23600.0
2008-01-31 15:25:00,36.72,36.77,36.67,36.7,16700.0,28.3677,28.4063,28.3291,28.3522,16700.0
2008-01-31 15:30:00,36.7,36.72,36.62,36.62,16500.0,28.3522,28.3677,28.2904,28.2904,16500.0
2008-01-31 15:35:00,36.61,36.63,36.55,36.62,20900.0,28.2827,28.2982,28.2364,28.2904,20900.0
2008-01-31 15:40:00,36.62,36.64,36.6,36.62,20100.0,28.2904,28.3059,28.275,28.2904,20100.0
2008-01-31 15:45:00,36.61,36.7,36.5,36.54,63300.0,28.2827,28.3522,28.1977,28.2286,63300.0
2008-01-31 15:50:00,36.56,36.56,36.26,36.31,46600.0,28.2441,28.2441,28.0123,28.051,46600.0
2008-01-31 15:55:00,36.31,36.4,36.25,36.34,74100.0,28.051,28.1205,28.0046,28.0741,74100.0
2008-02-01 09:30:00,36.18,36.32,36.0,36.32,8700.0,27.9505,28.0587,27.8115,28.0587,8700.0
2008-02-01 09:35:00,36.25,36.45,36.15,36.4,5200.0,28.0046,28.1591,27.9273,28.1205,5200.0
2008-02-01 09:40:00,36.4,36.52,36.39,36.41,7300.0,28.1205,28.2132,28.1128,28.1282,7300.0
2008-02-01 09:45:00,36.41,36.81,36.4,36.68,9900.0,28.1282,28.4372,28.1205,28.3368,9900.0
2008-02-01 09:50:00,36.72,36.86,36.72,36.86,12300.0,28.3677,28.4759,28.3677,28.4759,12300.0
2008-02-01 09:55:00,36.86,36.94,36.82,36.84,24300.0,28.4759,28.5377,28.445,28.4604,24300.0
2008-02-01 10:00:00,36.87,37.09,36.87,37.03,11000.0,28.4836,28.6535,28.4836,28.6072,11000.0
2008-02-01 10:05:00,37.04,37.39,36.91,37.07,25800.0,28.6149,28.8853,28.5145,28.6381,25800.0
2008-02-01 10:10:00,37.1,37.49,37.1,37.4,59500.0,28.6613,28.9626,28.6613,28.893,59500.0
2008-02-01 10:15:00,37.37,37.48,37.33,37.44,71900.0,28.8698,28.9548,28.8389,28.9239,71900.0
2008-02-01 10:20:00,37.47,37.49,37.29,37.31,22700.0,28.9471,28.9626,28.808,28.8235,22700.0
2008-02-01 10:25:00,37.3,37.43,37.25,37.35,25300.0,28.8158,28.9162,28.7771,28.8544,25300.0
2008-02-01 10:30:00,37.36,37.37,37.08,37.1,19800.0,28.8621,28.8698,28.6458,28.6613,19800.0
2008-02-01 10:35:00,37.1,37.36,37.08,37.11,62600.0,28.6613,28.8621,28.6458,28.669,62600.0
2008-02-01 10:40:00,37.14,37.15,36.93,37.11,40000.0,28.6922,28.6999,28.5299,28.669,40000.0
2008-02-01 10:45:00,37.15,37.16,37.06,37.12,19900.0,28.6999,28.7076,28.6304,28.6767,19900.0
2008-02-01 10:50:00,37.09,37.29,37.09,37.29,38100.0,28.6535,28.808,28.6535,28.808,38100.0
2008-02-01 10:55:00,37.27,37.35,37.16,37.2,15600.0,28.7926,28.8544,28.7076,28.7385,15600.0
2008-02-01 11:00:00,37.2,37.29,37.13,37.29,10600.0,28.7385,28.808,28.6844,28.808,10600.0
2008-02-01 11:05:00,37.27,37.39,37.09,37.1,22100.0,28.7926,28.8853,28.6535,28.6613,22100.0
2008-02-01 11:10:00,37.1,37.24,37.09,37.24,9200.0,28.6613,28.7694,28.6535,28.7694,9200.0
2008-02-01 11:15:00,37.23,37.25,37.09,37.09,11800.0,28.7617,28.7771,28.6535,28.6535,11800.0
2008-02-01 11:20:00,37.1,37.15,36.92,36.99,26300.0,28.6613,28.6999,28.5222,28.5763,26300.0
2008-02-01 11:25:00,36.97,37.09,36.97,37.04,13600.0,28.5608,28.6535,28.5608,28.6149,13600.0
2008-02-01 11:30:00,37.04,37.13,37.01,37.12,15000.0,28.6149,28.6844,28.5917,28.6767,15000.0
2008-02-01 11:35:00,37.1,37.11,37.03,37.04,9600.0,28.6613,28.669,28.6072,28.6149,9600.0
2008-02-01 11:40:00,37.04,37.04,36.93,37.0,13400.0,28.6149,28.6149,28.5299,28.584,13400.0
2008-02-01 11:45:00,36.99,37.06,36.99,37.04,9500.0,28.5763,28.6304,28.5763,28.6149,9500.0
2008-02-01 11:50:00,37.04,37.07,36.99,37.07,15400.0,28.6149,28.6381,28.5763,28.6381,15400.0
2008-02-01 11:55:00,37.06,37.06,36.99,37.05,11200.0,28.6304,28.6304,28.5763,28.6226,11200.0
2008-02-01 12:00:00,37.06,37.06,36.9,37.04,9800.0,28.6304,28.6304,28.5068,28.6149,9800.0
2008-02-01 12:05:00,37.04,37.09,36.9,36.9,7900.0,28.6149,28.6535,28.5068,28.5068,7900.0
2008-02-01 12:10:00,36.93,36.93,36.78,36.83,5500.0,28.5299,28.5299,28.414,28.4527,5500.0
2008-02-01 12:15:00,36.8,36.93,36.77,36.79,10900.0,28.4295,28.5299,28.4063,28.4218,10900.0
2008-02-01 12:20:00,36.78,36.85,36.73,36.8,8300.0,28.414,28.4681,28.3754,28.4295,8300.0
2008-02-01 12:25:00,36.8,36.89,36.78,36.84,8200.0,28.4295,28.499,28.414,28.4604,8200.0
2008-02-01 12:30:00,36.84,36.87,36.76,36.8,7300.0,28.4604,28.4836,28.3986,28.4295,7300.0
2008-02-01 12:35:00,36.79,36.79,36.66,36.69,4500.0,28.4218,28.4218,28.3213,28.3445,4500.0
2008-02-01 12:40:00,36.7,36.71,36.67,36.7,5600.0,28.3522,28.36,28.3291,28.3522,5600.0
2008-02-01 12:45:00,36.7,36.73,36.67,36.68,4800.0,28.3522,28.3754,28.3291,28.3368,4800.0
2008-02-01 12:50:00,36.68,36.75,36.68,36.74,5000.0,28.3368,28.3909,28.3368,28.3831,5000.0
2008-02-01 12:55:00,36.76,36.77,36.73,36.75,4900.0,28.3986,28.4063,28.3754,28.3909,4900.0
2008-02-01 13:00:00,36.75,36.85,36.7,36.85,6300.0,28.3909,28.4681,28.3522,28.4681,6300.0
2008-02-01 13:05:00,36.85,36.92,36.82,36.87,8200.0,28.4681,28.5222,28.445,28.4836,8200.0
2008-02-01 13:10:00,36.87,36.87,36.82,36.84,3800.0,28.4836,28.4836,28.445,28.4604,3800.0
2008-02-01 13:15:00,36.83,36.99,36.82,36.94,5800.0,28.4527,28.5763,28.445,28.5377,5800.0
2008-02-01 13:20:00,36.93,37.05,36.92,37.01,11300.0,28.5299,28.6226,28.5222,28.5917,11300.0
2008-02-01 13:25:00,37.01,37.06,36.96,37.03,7000.0,28.5917,28.6304,28.5531,28.6072,7000.0
2008-02-01 13:30:00,37.03,37.05,36.99,37.02,6700.0,28.6072,28.6226,28.5763,28.5995,6700.0
2008-02-01 13:35:00,37.03,37.06,36.94,37.06,6900.0,28.6072,28.6304,28.5377,28.6304,6900.0
2008-02-01 13:40:00,37.06,37.07,36.99,36.99,6000.0,28.6304,28.6381,28.5763,28.5763,6000.0
2008-02-01 13:45:00,36.99,37.06,36.97,36.99,10600.0,28.5763,28.6304,28.5608,28.5763,10600.0
2008-02-01 13:50:00,36.99,37.06,36.93,36.94,8400.0,28.5763,28.6304,28.5299,28.5377,8400.0
2008-02-01 13:55:00,36.91,36.96,36.86,36.88,6200.0,28.5145,28.5531,28.4759,28.4913,6200.0
2008-02-01 14:00:00,36.87,36.94,36.84,36.84,10100.0,28.4836,28.5377,28.4604,28.4604,10100.0
2008-02-01 14:05:00,36.86,36.98,36.86,36.98,10200.0,28.4759,28.5686,28.4759,28.5686,10200.0
2008-02-01 14:10:00,36.98,37.03,36.97,37.0,8400.0,28.5686,28.6072,28.5608,28.584,8400.0
2008-02-01 14:15:00,36.99,37.09,36.99,37.06,9600.0,28.5763,28.6535,28.5763,28.6304,9600.0
2008-02-01 14:20:00,37.08,37.15,37.06,37.13,9700.0,28.6458,28.6999,28.6304,28.6844,9700.0
2008-02-01 14:25:00,37.13,37.15,37.1,37.15,7900.0,28.6844,28.6999,28.6613,28.6999,7900.0
2008-02-01 14:30:00,37.15,37.21,37.13,37.16,12900.0,28.6999,28.7462,28.6844,28.7076,12900.0
2008-02-01 14:35:00,37.16,37.22,37.14,37.22,7400.0,28.7076,28.754,28.6922,28.754,7400.0
2008-02-01 14:40:00,37.23,37.25,37.22,37.23,5500.0,28.7617,28.7771,28.754,28.7617,5500.0
2008-02-01 14:45:00,37.23,37.25,37.19,37.2,7700.0,28.7617,28.7771,28.7308,28.7385,7700.0
2008-02-01 14:50:00,37.19,37.26,37.19,37.25,4800.0,28.7308,28.7849,28.7308,28.7771,4800.0
2008-02-01 14:55:00,37.27,37.36,37.24,37.36,6100.0,28.7926,28.8621,28.7694,28.8621,6100.0
2008-02-01 15:00:00,37.34,37.36,37.26,37.33,10600.0,28.8467,28.8621,28.7849,28.8389,10600.0
2008-02-01 15:05:00,37.32,37.35,37.29,37.31,5600.0,28.8312,28.8544,28.808,28.8235,5600.0
2008-02-01 15:10:00,37.32,37.33,37.29,37.32,6200.0,28.8312,28.8389,28.808,28.8312,6200.0
2008-02-01 15:15:00,37.32,37.34,37.24,37.26,8100.0,28.8312,28.8467,28.7694,28.7849,8100.0
2008-02-01 15:20:00,37.26,37.26,37.16,37.23,8000.0,28.7849,28.7849,28.7076,28.7617,8000.0
2008-02-01 15:25:00,37.24,37.35,37.23,37.32,8600.0,28.7694,28.8544,28.7617,28.8312,8600.0
2008-02-01 15:30:00,37.33,37.36,37.32,37.35,9900.0,28.8389,28.8621,28.8312,28.8544,9900.0
2008-02-01 15:35:00,37.35,37.4,37.34,37.39,8000.0,28.8544,28.893,28.8467,28.8853,8000.0
2008-02-01 15:40:00,37.4,37.49,37.4,37.45,10100.0,28.893,28.9626,28.893,28.9317,10100.0
2008-02-01 15:45:00,37.45,37.45,37.38,37.39,11600.0,28.9317,28.9317,28.8776,28.8853,11600.0
2008-02-01 15:50:00,37.39,37.41,37.28,37.32,9800.0,28.8853,28.9007,28.8003,28.8312,9800.0
2008-02-01 15:55:00,37.3,37.47,37.3,37.39,27700.0,28.8158,28.9471,28.8158,28.8853,27700.0
2008-02-04 09:30:00,37.37,37.38,37.36,37.38,5700.0,28.8698,28.8776,28.8621,28.8776,5700.0
2008-02-04 09:35:00,37.39,37.84,37.09,37.09,5600.0,28.8853,29.2329,28.6535,28.6535,5600.0
2008-02-04 09:40:00,37.15,37.4,37.15,37.34,4000.0,28.6999,28.893,28.6999,28.8467,4000.0
2008-02-04 09:45:00,37.26,37.38,37.26,37.33,28700.0,28.7849,28.8776,28.7849,28.8389,28700.0
2008-02-04 09:50:00,37.32,37.42,37.22,37.32,13900.0,28.8312,28.9085,28.754,28.8312,13900.0
2008-02-04 09:55:00,37.23,37.38,37.14,37.21,13700.0,28.7617,28.8776,28.6922,28.7462,13700.0
2008-02-04 10:00:00,37.18,37.21,36.85,37.11,27600.0,28.7231,28.7462,28.4681,28.669,27600.0
2008-02-04 10:05:00,37.11,37.27,36.98,37.16,14400.0,28.669,28.7926,28.5686,28.7076,14400.0
2008-02-04 10:10:00,37.16,37.6,37.16,37.51,30000.0,28.7076,29.0475,28.7076,28.978,30000.0
2008-02-04 10:15:00,37.49,37.54,37.39,37.44,68800.0,28.9626,29.0012,28.8853,28.9239,68800.0
2008-02-04 10:20:00,37.45,37.51,37.29,37.44,29300.0,28.9317,28.978,28.808,28.9239,29300.0
2008-02-04 10:25:00,37.48,37.9,37.43,37.61,91900.0,28.9548,29.2793,28.9162,29.0553,91900.0
2008-02-04 10:30:00,37.6,37.76,37.4,37.4,24800.0,29.0475,29.1711,28.893,28.893,24800.0
2008-02-04 10:35:00,37.4,37.5,37.38,37.4,18300.0,28.893,28.9703,28.8776,28.893,18300.0
2008-02-04 10:40:00,37.43,37.74,37.41,37.74,104100.0,28.9162,29.1557,28.9007,29.1557,104100.0
2008-02-04 10:45:00,37.74,37.91,37.6,37.91,28700.0,29.1557,29.287,29.0475,29.287,28700.0
2008-02-04 10:50:00,37.89,37.89,37.69,37.78,16800.0,29.2716,29.2716,29.1171,29.1866,16800.0
2008-02-04 10:55:00,37.78,37.93,37.78,37.9,16600.0,29.1866,29.3025,29.1866,29.2793,16600.0
2008-02-04 11:00:00,37.93,38.12,37.91,38.04,21900.0,29.3025,29.4493,29.287,29.3875,21900.0
2008-02-04 11:05:00,38.05,38.37,38.0,38.2,31300.0,29.3952,29.6424,29.3565,29.5111,31300.0
2008-02-04 11:10:00,38.2,38.39,38.15,38.34,15300.0,29.5111,29.6578,29.4724,29.6192,15300.0
2008-02-04 11:15:00,38.33,38.45,38.31,38.44,20100.0,29.6115,29.7042,29.596,29.6965,20100.0
2008-02-04 11:20:00,38.41,38.53,38.4,38.52,75600.0,29.6733,29.766,29.6656,29.7583,75600.0
2008-02-04 11:25:00,38.5,38.55,38.46,38.55,33900.0,29.7428,29.7814,29.7119,29.7814,33900.0
2008-02-04 11:30:00,38.54,38.55,38.48,38.52,60900.0,29.7737,29.7814,29.7274,29.7583,60900.0
2008-02-04 11:35:00,38.52,38.75,38.5,38.7,48000.0,29.7583,29.936,29.7428,29.8973,48000.0
2008-02-04 11:40:00,38.71,38.8,38.7,38.8,42000.0,29.9051,29.9746,29.8973,29.9746,42000.0
2008-02-04 11:45:00,38.8,38.87,38.78,38.84,27500.0,29.9746,30.0287,29.9591,30.0055,27500.0
2008-02-04 11:50:00,38.84,38.87,38.76,38.81,27800.0,30.0055,30.0287,29.9437,29.9823,27800.0
2008-02-04 11:55:00,38.82,38.87,38.77,38.8,24700.0,29.99,30.0287,29.9514,29.9746,24700.0
2008-02-04 12:00:00,38.8,38.86,38.75,38.79,33200.0,29.9746,30.0209,29.936,29.9669,33200.0
2008-02-04 12:05:00,38.79,38.82,38.72,38.82,21200.0,29.9669,29.99,29.9128,29.99,21200.0
2008-02-04 12:10:00,38.82,38.83,38.8,38.82,11600.0,29.99,29.9978,29.9746,29.99,11600.0
2008-02-04 12:15:00,38.82,38.85,38.81,38.83,11300.0,29.99,30.0132,29.9823,29.9978,11300.0
2008-02-04 12:20:00,38.82,38.85,38.8,38.82,10600.0,29.99,30.0132,29.9746,29.99,10600.0
2008-02-04 12:25:00,38.8,38.86,38.79,38.81,13600.0,29.9746,30.0209,29.9669,29.9823,13600.0
2008-02-04 12:30:00,38.81,38.87,38.78,38.86,13400.0,29.9823,30.0287,29.9591,30.0209,13400.0
2008-02-04 12:35:00,38.85,38.85,38.79,38.81,10200.0,30.0132,30.0132,29.9669,29.9823,10200.0
2008-02-04 12:40:00,38.82,38.84,38.77,38.8,13500.0,29.99,30.0055,29.9514,29.9746,13500.0
2008-02-04 12:45:00,38.82,38.89,38.81,38.88,13400.0,29.99,30.0441,29.9823,30.0364,13400.0
2008-02-04 12:50:00,38.87,38.9,38.77,38.86,14900.0,30.0287,30.0518,29.9514,30.0209,14900.0
2008-02-04 12:55:00,38.87,39.0,38.83,38.87,25300.0,30.0287,30.1291,29.9978,30.0287,25300.0
2008-02-04 13:00:00,38.83,38.86,38.78,38.8,7100.0,29.9978,30.0209,29.9591,29.9746,7100.0
2008-02-04 13:05:00,38.79,38.84,38.73,38.8,26700.0,29.9669,30.0055,29.9205,29.9746,26700.0
2008-02-04 13:10:00,38.8,38.81,38.61,38.61,16900.0,29.9746,29.9823,29.8278,29.8278,16900.0
2008-02-04 13:15:00,38.63,38.7,38.6,38.6,12700.0,29.8432,29.8973,29.8201,29.8201,12700.0
2008-02-04 13:20:00,38.62,38.62,38.45,38.56,59800.0,29.8355,29.8355,29.7042,29.7892,59800.0
2008-02-04 13:25:00,38.61,38.63,38.5,38.55,9400.0,29.8278,29.8432,29.7428,29.7814,9400.0
2008-02-04 13:30:00,38.55,38.62,38.48,38.5,12600.0,29.7814,29.8355,29.7274,29.7428,12600.0
2008-02-04 13:35:00,38.5,38.55,38.49,38.49,13800.0,29.7428,29.7814,29.7351,29.7351,13800.0
2008-02-04 13:40:00,38.49,38.54,38.49,38.53,14300.0,29.7351,29.7737,29.7351,29.766,14300.0
2008-02-04 13:45:00,38.54,38.55,38.5,38.53,7300.0,29.7737,29.7814,29.7428,29.766,7300.0
2008-02-04 13:50:00,38.52,38.55,38.45,38.51,13500.0,29.7583,29.7814,29.7042,29.7505,13500.0
2008-02-04 13:55:00,38.52,38.55,38.49,38.53,9900.0,29.7583,29.7814,29.7351,29.766,9900.0
2008-02-04 14:00:00,38.53,38.55,38.46,38.5,15500.0,29.766,29.7814,29.7119,29.7428,15500.0
2008-02-04 14:05:00,38.52,38.55,38.47,38.5,22500.0,29.7583,29.7814,29.7196,29.7428,22500.0
2008-02-04 14:10:00,38.5,38.54,38.46,38.51,12700.0,29.7428,29.7737,29.7119,29.7505,12700.0
2008-02-04 14:15:00,38.53,38.53,38.43,38.51,21000.0,29.766,29.766,29.6887,29.7505,21000.0
2008-02-04 14:20:00,38.5,38.54,38.48,38.52,9500.0,29.7428,29.7737,29.7274,29.7583,9500.0
2008-02-04 14:25:00,38.51,38.52,38.47,38.51,10500.0,29.7505,29.7583,29.7196,29.7505,10500.0
2008-02-04 14:30:00,38.5,38.5,38.39,38.46,20800.0,29.7428,29.7428,29.6578,29.7119,20800.0
2008-02-04 14:35:00,38.45,38.46,38.3,38.3,22100.0,29.7042,29.7119,29.5883,29.5883,22100.0
2008-02-04 14:40:00,38.29,38.35,38.21,38.33,86700.0,29.5806,29.6269,29.5188,29.6115,86700.0
2008-02-04 14:45:00,38.33,38.39,38.25,38.32,33200.0,29.6115,29.6578,29.5497,29.6038,33200.0
2008-02-04 14:50:00,38.34,38.34,38.14,38.19,16700.0,29.6192,29.6192,29.4647,29.5033,16700.0
2008-02-04 14:55:00,38.19,38.35,38.12,38.35,23500.0,29.5033,29.6269,29.4493,29.6269,23500.0
2008-02-04 15:00:00,38.32,38.34,38.19,38.24,21900.0,29.6038,29.6192,29.5033,29.542,21900.0
2008-02-04 15:05:00,38.24,38.26,38.19,38.2,23000.0,29.542,29.5574,29.5033,29.5111,23000.0
2008-02-04 15:10:00,38.2,38.23,38.17,38.19,20800.0,29.5111,29.5342,29.4879,29.5033,20800.0
2008-02-04 15:15:00,38.19,38.36,38.16,38.36,27500.0,29.5033,29.6347,29.4802,29.6347,27500.0
2008-02-04 15:20:00,38.37,38.37,38.3,38.32,24200.0,29.6424,29.6424,29.5883,29.6038,24200.0
2008-02-04 15:25:00,38.33,38.35,38.31,38.32,25100.0,29.6115,29.6269,29.596,29.6038,25100.0
2008-02-04 15:30:00,38.32,38.36,38.3,38.32,29800.0,29.6038,29.6347,29.5883,29.6038,29800.0
2008-02-04 15:35:00,38.32,38.34,38.14,38.14,36800.0,29.6038,29.6192,29.4647,29.4647,36800.0
2008-02-04 15:40:00,38.15,38.24,38.1,38.22,29300.0,29.4724,29.542,29.4338,29.5265,29300.0
2008-02-04 15:45:00,38.23,38.29,38.18,38.19,13200.0,29.5342,29.5806,29.4956,29.5033,13200.0
2008-02-04 15:50:00,38.2,38.28,38.17,38.17,16800.0,29.5111,29.5729,29.4879,29.4879,16800.0
2008-02-04 15:55:00,38.2,38.33,38.18,38.32,35900.0,29.5111,29.6115,29.4956,29.6038,35900.0
2008-02-05 09:30:00,38.74,38.74,37.73,37.91,29500.0,29.9282,29.9282,29.148,29.287,29500.0
2008-02-05 09:35:00,37.94,37.94,37.5,37.55,11400.0,29.3102,29.3102,28.9703,29.0089,11400.0
2008-02-05 09:40:00,37.55,37.64,37.3,37.3,12100.0,29.0089,29.0784,28.8158,28.8158,12100.0
2008-02-05 09:45:00,37.27,37.49,37.21,37.36,11900.0,28.7926,28.9626,28.7462,28.8621,11900.0
2008-02-05 09:50:00,37.37,37.68,37.37,37.49,23300.0,28.8698,29.1093,28.8698,28.9626,23300.0
2008-02-05 09:55:00,37.53,37.58,37.41,37.42,20500.0,28.9935,29.0321,28.9007,28.9085,20500.0
2008-02-05 10:00:00,37.41,37.42,37.28,37.37,7000.0,28.9007,28.9085,28.8003,28.8698,7000.0
2008-02-05 10:05:00,37.36,37.55,37.34,37.47,13200.0,28.8621,29.0089,28.8467,28.9471,13200.0
2008-02-05 10:10:00,37.48,37.5,37.38,37.38,8500.0,28.9548,28.9703,28.8776,28.8776,8500.0
2008-02-05 10:15:00,37.4,37.53,37.37,37.48,18500.0,28.893,28.9935,28.8698,28.9548,18500.0
2008-02-05 10:20:00,37.49,37.54,37.29,37.3,11100.0,28.9626,29.0012,28.808,28.8158,11100.0
2008-02-05 10:25:00,37.29,37.52,37.25,37.52,13200.0,28.808,28.9857,28.7771,28.9857,13200.0
2008-02-05 10:30:00,37.52,37.6,37.51,37.6,18500.0,28.9857,29.0475,28.978,29.0475,18500.0
2008-02-05 10:35:00,37.58,37.72,37.53,37.59,22700.0,29.0321,29.1402,28.9935,29.0398,22700.0
2008-02-05 10:40:00,37.56,37.63,37.4,37.42,23900.0,29.0166,29.0707,28.893,28.9085,23900.0
2008-02-05 10:45:00,37.43,37.55,37.37,37.37,20000.0,28.9162,29.0089,28.8698,28.8698,20000.0
2008-02-05 10:50:00,37.34,37.41,37.13,37.31,12600.0,28.8467,28.9007,28.6844,28.8235,12600.0
2008-02-05 10:55:00,37.32,37.4,37.2,37.27,9800.0,28.8312,28.893,28.7385,28.7926,9800.0
2008-02-05 11:00:00,37.29,37.32,37.24,37.3,4300.0,28.808,28.8312,28.7694,28.8158,4300.0
2008-02-05 11:05:00,37.28,37.28,37.13,37.21,11400.0,28.8003,28.8003,28.6844,28.7462,11400.0
2008-02-05 11:10:00,37.21,37.24,37.16,37.23,6500.0,28.7462,28.7694,28.7076,28.7617,6500.0
2008-02-05 11:15:00,37.25,37.34,37.2,37.32,9600.0,28.7771,28.8467,28.7385,28.8312,9600.0
2008-02-05 11:20:00,37.29,37.33,37.28,37.32,5400.0,28.808,28.8389,28.8003,28.8312,5400.0
2008-02-05 11:25:00,37.33,37.33,37.18,37.21,10800.0,28.8389,28.8389,28.7231,28.7462,10800.0
2008-02-05 11:30:00,37.23,37.38,37.2,37.35,11900.0,28.7617,28.8776,28.7385,28.8544,11900.0
2008-02-05 11:35:00,37.4,37.43,37.32,37.37,7000.0,28.893,28.9162,28.8312,28.8698,7000.0
2008-02-05 11:40:00,37.34,37.39,37.28,37.36,45800.0,28.8467,28.8853,28.8003,28.8621,45800.0
2008-02-05 11:45:00,37.36,37.54,37.36,37.54,14300.0,28.8621,29.0012,28.8621,29.0012,14300.0
2008-02-05 11:50:00,37.54,37.59,37.49,37.53,10000.0,29.0012,29.0398,28.9626,28.9935,10000.0
2008-02-05 11:55:00,37.53,37.58,37.5,37.52,7500.0,28.9935,29.0321,28.9703,28.9857,7500.0
2008-02-05 12:00:00,37.55,37.58,37.5,37.52,8100.0,29.0089,29.0321,28.9703,28.9857,8100.0
2008-02-05 12:05:00,37.52,37.59,37.47,37.57,12200.0,28.9857,29.0398,28.9471,29.0244,12200.0
2008-02-05 12:10:00,37.62,37.62,37.45,37.48,6200.0,29.063,29.063,28.9317,28.9548,6200.0
2008-02-05 12:15:00,37.47,37.52,37.36,37.52,11100.0,28.9471,28.9857,28.8621,28.9857,11100.0
2008-02-05 12:20:00,37.57,37.59,37.47,37.51,10000.0,29.0244,29.0398,28.9471,28.978,10000.0
2008-02-05 12:25:00,37.5,37.65,37.5,37.61,24400.0,28.9703,29.0862,28.9703,29.0553,24400.0
2008-02-05 12:30:00,37.6,37.68,37.52,37.58,11200.0,29.0475,29.1093,28.9857,29.0321,11200.0
2008-02-05 12:35:00,37.58,37.58,37.49,37.55,14500.0,29.0321,29.0321,28.9626,29.0089,14500.0
2008-02-05 12:40:00,37.53,37.55,37.5,37.52,2900.0,28.9935,29.0089,28.9703,28.9857,2900.0
2008-02-05 12:45:00,37.51,37.69,37.5,37.6,12000.0,28.978,29.1171,28.9703,29.0475,12000.0
2008-02-05 12:50:00,37.63,37.71,37.59,37.62,6700.0,29.0707,29.1325,29.0398,29.063,6700.0
2008-02-05 12:55:00,37.59,37.59,37.5,37.5,5100.0,29.0398,29.0398,28.9703,28.9703,5100.0
2008-02-05 13:00:00,37.5,37.67,37.5,37.6,8000.0,28.9703,29.1016,28.9703,29.0475,8000.0
2008-02-05 13:05:00,37.56,37.66,37.55,37.56,6900.0,29.0166,29.0939,29.0089,29.0166,6900.0
2008-02-05 13:10:00,37.55,37.61,37.55,37.59,22700.0,29.0089,29.0553,29.0089,29.0398,22700.0
2008-02-05 13:15:00,37.6,37.64,37.56,37.58,22800.0,29.0475,29.0784,29.0166,29.0321,22800.0
2008-02-05 13:20:00,37.58,37.69,37.56,37.59,19500.0,29.0321,29.1171,29.0166,29.0398,19500.0
2008-02-05 13:25:00,37.6,37.63,37.55,37.63,11900.0,29.0475,29.0707,29.0089,29.0707,11900.0
2008-02-05 13:30:00,37.63,37.64,37.4,37.44,11500.0,29.0707,29.0784,28.893,28.9239,11500.0
2008-02-05 13:35:00,37.5,37.57,37.34,37.5,10000.0,28.9703,29.0244,28.8467,28.9703,10000.0
2008-02-05 13:40:00,37.49,37.52,37.37,37.49,14800.0,28.9626,28.9857,28.8698,28.9626,14800.0
2008-02-05 13:45:00,37.46,37.59,37.45,37.5,22100.0,28.9394,29.0398,28.9317,28.9703,22100.0
2008-02-05 13:50:00,37.52,37.55,37.46,37.55,11400.0,28.9857,29.0089,28.9394,29.0089,11400.0
2008-02-05 13:55:00,37.54,37.55,37.49,37.53,11300.0,29.0012,29.0089,28.9626,28.9935,11300.0
2008-02-05 14:00:00,37.55,37.55,37.39,37.39,20300.0,29.0089,29.0089,28.8853,28.8853,20300.0
2008-02-05 14:05:00,37.37,37.37,37.25,37.31,32700.0,28.8698,28.8698,28.7771,28.8235,32700.0
2008-02-05 14:10:00,37.31,37.33,37.25,37.28,58400.0,28.8235,28.8389,28.7771,28.8003,58400.0
2008-02-05 14:15:00,37.25,37.3,37.24,37.27,20400.0,28.7771,28.8158,28.7694,28.7926,20400.0
2008-02-05 14:20:00,37.28,37.28,37.19,37.28,13700.0,28.8003,28.8003,28.7308,28.8003,13700.0
2008-02-05 14:25:00,37.29,37.33,37.21,37.22,28700.0,28.808,28.8389,28.7462,28.754,28700.0
2008-02-05 14:30:00,37.21,37.24,37.09,37.18,23500.0,28.7462,28.7694,28.6535,28.7231,23500.0
2008-02-05 14:35:00,37.19,37.34,37.16,37.29,28300.0,28.7308,28.8467,28.7076,28.808,28300.0
2008-02-05 14:40:00,37.31,37.33,37.2,37.23,8800.0,28.8235,28.8389,28.7385,28.7617,8800.0
2008-02-05 14:45:00,37.22,37.22,37.13,37.13,9400.0,28.754,28.754,28.6844,28.6844,9400.0
2008-02-05 14:50:00,37.13,37.13,37.02,37.08,11400.0,28.6844,28.6844,28.5995,28.6458,11400.0
2008-02-05 14:55:00,37.07,37.07,36.97,36.98,11600.0,28.6381,28.6381,28.5608,28.5686,11600.0
2008-02-05 15:00:00,36.97,36.97,36.86,36.87,25300.0,28.5608,28.5608,28.4759,28.4836,25300.0
2008-02-05 15:05:00,36.9,37.1,36.87,37.05,22800.0,28.5068,28.6613,28.4836,28.6226,22800.0
2008-02-05 15:10:00,37.02,37.09,36.99,37.06,24400.0,28.5995,28.6535,28.5763,28.6304,24400.0
2008-02-05 15:15:00,37.05,37.06,36.99,37.05,12700.0,28.6226,28.6304,28.5763,28.6226,12700.0
2008-02-05 15:20:00,37.05,37.06,36.98,37.0,17100.0,28.6226,28.6304,28.5686,28.584,17100.0
2008-02-05 15:25:00,37.02,37.05,36.98,37.04,21700.0,28.5995,28.6226,28.5686,28.6149,21700.0
2008-02-05 15:30:00,37.03,37.14,36.98,37.14,36300.0,28.6072,28.6922,28.5686,28.6922,36300.0
2008-02-05 15:35:00,37.13,37.23,37.13,37.2,38300.0,28.6844,28.7617,28.6844,28.7385,38300.0
2008-02-05 15:40:00,37.2,37.25,37.17,37.19,50500.0,28.7385,28.7771,28.7153,28.7308,50500.0
2008-02-05 15:45:00,37.19,37.21,37.05,37.13,28100.0,28.7308,28.7462,28.6226,28.6844,28100.0
2008-02-05 15:50:00,37.13,37.18,37.12,37.14,35000.0,28.6844,28.7231,28.6767,28.6922,35000.0
2008-02-05 15:55:00,37.14,37.15,37.01,37.13,47200.0,28.6922,28.6999,28.5917,28.6844,47200.0
2008-02-06 09:30:00,38.2,38.2,37.56,37.65,33500.0,29.5111,29.5111,29.0166,29.0862,33500.0
2008-02-06 09:35:00,37.64,37.86,37.4,37.42,12100.0,29.0784,29.2484,28.893,28.9085,12100.0
2008-02-06 09:40:00,37.42,37.45,37.31,37.36,10400.0,28.9085,28.9317,28.8235,28.8621,10400.0
2008-02-06 09:45:00,37.31,37.49,37.29,37.38,8700.0,28.8235,28.9626,28.808,28.8776,8700.0
2008-02-06 09:50:00,37.35,37.35,37.1,37.1,15000.0,28.8544,28.8544,28.6613,28.6613,15000.0
2008-02-06 09:55:00,37.05,37.29,37.0,37.26,10800.0,28.6226,28.808,28.584,28.7849,10800.0
2008-02-06 10:00:00,37.24,37.59,37.24,37.53,21600.0,28.7694,29.0398,28.7694,28.9935,21600.0
2008-02-06 10:05:00,37.56,37.64,37.52,37.57,13400.0,29.0166,29.0784,28.9857,29.0244,13400.0
2008-02-06 10:10:00,37.59,37.61,37.55,37.61,9600.0,29.0398,29.0553,29.0089,29.0553,9600.0
2008-02-06 10:15:00,37.59,37.61,37.55,37.61,6600.0,29.0398,29.0553,29.0089,29.0553,6600.0
2008-02-06 10:20:00,37.59,37.64,37.47,37.51,10000.0,29.0398,29.0784,28.9471,28.978,10000.0
2008-02-06 10:25:00,37.48,37.66,37.47,37.65,15800.0,28.9548,29.0939,28.9471,29.0862,15800.0
2008-02-06 10:30:00,37.68,37.7,37.57,37.59,8700.0,29.1093,29.1248,29.0244,29.0398,8700.0
2008-02-06 10:35:00,37.59,37.65,37.53,37.64,12500.0,29.0398,29.0862,28.9935,29.0784,12500.0
2008-02-06 10:40:00,37.63,37.75,37.63,37.75,8200.0,29.0707,29.1634,29.0707,29.1634,8200.0
2008-02-06 10:45:00,37.77,37.85,37.72,37.74,12500.0,29.1789,29.2407,29.1402,29.1557,12500.0
2008-02-06 10:50:00,37.74,37.76,37.69,37.75,8200.0,29.1557,29.1711,29.1171,29.1634,8200.0
2008-02-06 10:55:00,37.72,37.84,37.71,37.83,10300.0,29.1402,29.2329,29.1325,29.2252,10300.0
2008-02-06 11:00:00,37.85,37.89,37.69,37.89,10800.0,29.2407,29.2716,29.1171,29.2716,10800.0
2008-02-06 11:05:00,37.91,37.95,37.76,37.76,11000.0,29.287,29.3179,29.1711,29.1711,11000.0
2008-02-06 11:10:00,37.74,37.88,37.71,37.88,12400.0,29.1557,29.2638,29.1325,29.2638,12400.0
2008-02-06 11:15:00,37.87,38.0,37.81,37.81,10700.0,29.2561,29.3565,29.2098,29.2098,10700.0
2008-02-06 11:20:00,37.85,37.96,37.85,37.96,8800.0,29.2407,29.3256,29.2407,29.3256,8800.0
2008-02-06 11:25:00,37.98,38.04,37.98,38.0,10200.0,29.3411,29.3875,29.3411,29.3565,10200.0
2008-02-06 11:30:00,37.96,38.01,37.96,37.98,10200.0,29.3256,29.3643,29.3256,29.3411,10200.0
2008-02-06 11:35:00,37.98,38.01,37.95,38.01,12000.0,29.3411,29.3643,29.3179,29.3643,12000.0
2008-02-06 11:40:00,38.01,38.05,37.94,38.05,9800.0,29.3643,29.3952,29.3102,29.3952,9800.0
2008-02-06 11:45:00,38.05,38.06,37.95,37.95,14200.0,29.3952,29.4029,29.3179,29.3179,14200.0
2008-02-06 11:50:00,37.95,38.03,37.91,38.02,14100.0,29.3179,29.3797,29.287,29.372,14100.0
2008-02-06 11:55:00,38.02,38.02,37.8,37.85,18500.0,29.372,29.372,29.202,29.2407,18500.0
2008-02-06 12:00:00,37.89,37.92,37.72,37.73,23800.0,29.2716,29.2947,29.1402,29.148,23800.0
2008-02-06 12:05:00,37.73,38.0,37.72,37.99,30700.0,29.148,29.3565,29.1402,29.3488,30700.0
2008-02-06 12:10:00,37.99,38.04,37.99,38.02,12300.0,29.3488,29.3875,29.3488,29.372,12300.0
2008-02-06 12:15:00,38.03,38.04,38.0,38.02,12000.0,29.3797,29.3875,29.3565,29.372,12000.0
2008-02-06 12:20:00,38.03,38.04,38.0,38.01,7800.0,29.3797,29.3875,29.3565,29.3643,7800.0
2008-02-06 12:25:00,38.01,38.01,37.97,37.97,10700.0,29.3643,29.3643,29.3334,29.3334,10700.0
2008-02-06 12:30:00,38.0,38.13,37.98,38.03,16200.0,29.3565,29.457,29.3411,29.3797,16200.0
2008-02-06 12:35:00,38.04,38.09,38.04,38.06,22200.0,29.3875,29.4261,29.3875,29.4029,22200.0
2008-02-06 12:40:00,38.05,38.07,37.99,38.0,8200.0,29.3952,29.4106,29.3488,29.3565,8200.0
2008-02-06 12:45:00,38.0,38.03,37.93,37.93,13400.0,29.3565,29.3797,29.3025,29.3025,13400.0
2008-02-06 12:50:00,37.95,38.06,37.9,38.05,19600.0,29.3179,29.4029,29.2793,29.3952,19600.0
2008-02-06 12:55:00,38.04,38.04,37.93,37.93,21300.0,29.3875,29.3875,29.3025,29.3025,21300.0
2008-02-06 13:00:00,37.96,37.97,37.91,37.97,7100.0,29.3256,29.3334,29.287,29.3334,7100.0
2008-02-06 13:05:00,37.97,38.01,37.96,37.97,6500.0,29.3334,29.3643,29.3256,29.3334,6500.0
2008-02-06 13:10:00,38.0,38.0,37.88,37.92,8900.0,29.3565,29.3565,29.2638,29.2947,8900.0
2008-02-06 13:15:00,37.92,38.0,37.92,37.97,6200.0,29.2947,29.3565,29.2947,29.3334,6200.0
2008-02-06 13:20:00,37.97,38.06,37.97,37.98,8000.0,29.3334,29.4029,29.3334,29.3411,8000.0
2008-02-06 13:25:00,37.98,38.03,37.98,38.0,7100.0,29.3411,29.3797,29.3411,29.3565,7100.0
2008-02-06 13:30:00,38.01,38.01,37.98,37.98,4600.0,29.3643,29.3643,29.3411,29.3411,4600.0
2008-02-06 13:35:00,37.98,38.01,37.98,37.98,32000.0,29.3411,29.3643,29.3411,29.3411,32000.0
2008-02-06 13:40:00,37.98,38.0,37.94,37.94,19200.0,29.3411,29.3565,29.3102,29.3102,19200.0
2008-02-06 13:45:00,37.94,37.96,37.91,37.91,12700.0,29.3102,29.3256,29.287,29.287,12700.0
2008-02-06 13:50:00,37.91,37.92,37.85,37.85,6200.0,29.287,29.2947,29.2407,29.2407,6200.0
2008-02-06 13:55:00,37.84,37.84,37.77,37.79,9000.0,29.2329,29.2329,29.1789,29.1943,9000.0
2008-02-06 14:00:00,37.77,37.78,37.72,37.75,9000.0,29.1789,29.1866,29.1402,29.1634,9000.0
2008-02-06 14:05:00,37.75,37.76,37.73,37.73,9200.0,29.1634,29.1711,29.148,29.148,9200.0
2008-02-06 14:10:00,37.75,37.76,37.61,37.63,10100.0,29.1634,29.1711,29.0553,29.0707,10100.0
2008-02-06 14:15:00,37.63,37.66,37.54,37.56,12700.0,29.0707,29.0939,29.0012,29.0166,12700.0
2008-02-06 14:20:00,37.59,37.59,37.44,37.54,18500.0,29.0398,29.0398,28.9239,29.0012,18500.0
2008-02-06 14:25:00,37.58,37.64,37.54,37.64,7600.0,29.0321,29.0784,29.0012,29.0784,7600.0
2008-02-06 14:30:00,37.62,37.65,37.53,37.59,11100.0,29.063,29.0862,28.9935,29.0398,11100.0
2008-02-06 14:35:00,37.58,37.69,37.54,37.69,10900.0,29.0321,29.1171,29.0012,29.1171,10900.0
2008-02-06 14:40:00,37.69,37.76,37.65,37.65,11400.0,29.1171,29.1711,29.0862,29.0862,11400.0
2008-02-06 14:45:00,37.66,37.75,37.65,37.67,30800.0,29.0939,29.1634,29.0862,29.1016,30800.0
2008-02-06 14:50:00,37.67,37.69,37.6,37.63,6900.0,29.1016,29.1171,29.0475,29.0707,6900.0
2008-02-06 14:55:00,37.65,37.82,37.65,37.8,33000.0,29.0862,29.2175,29.0862,29.202,33000.0
2008-02-06 15:00:00,37.79,37.87,37.76,37.83,22700.0,29.1943,29.2561,29.1711,29.2252,22700.0
2008-02-06 15:05:00,37.84,37.84,37.79,37.83,12200.0,29.2329,29.2329,29.1943,29.2252,12200.0
2008-02-06 15:10:00,37.81,37.86,37.79,37.8,16400.0,29.2098,29.2484,29.1943,29.202,16400.0
2008-02-06 15:15:00,37.79,37.81,37.61,37.65,17200.0,29.1943,29.2098,29.0553,29.0862,17200.0
2008-02-06 15:20:00,37.66,37.66,37.59,37.63,6800.0,29.0939,29.0939,29.0398,29.0707,6800.0
2008-02-06 15:25:00,37.66,37.76,37.66,37.75,14100.0,29.0939,29.1711,29.0939,29.1634,14100.0
2008-02-06 15:30:00,37.75,37.8,37.66,37.66,16200.0,29.1634,29.202,29.0939,29.0939,16200.0
2008-02-06 15:35:00,37.66,37.66,37.51,37.57,13500.0,29.0939,29.0939,28.978,29.0244,13500.0
2008-02-06 15:40:00,37.57,37.58,37.52,37.55,15200.0,29.0244,29.0321,28.9857,29.0089,15200.0
2008-02-06 15:45:00,37.55,37.64,37.5,37.6,21100.0,29.0089,29.0784,28.9703,29.0475,21100.0
2008-02-06 15:50:00,37.6,37.6,37.44,37.47,13000.0,29.0475,29.0475,28.9239,28.9471,13000.0
2008-02-06 15:55:00,37.47,37.52,37.38,37.52,35400.0,28.9471,28.9857,28.8776,28.9857,35400.0
2008-02-07 09:30:00,37.55,37.69,37.42,37.48,18500.0,29.0089,29.1171,28.9085,28.9548,18500.0
2008-02-07 09:35:00,37.55,37.76,37.49,37.56,11400.0,29.0089,29.1711,28.9626,29.0166,11400.0
2008-02-07 09:40:00,37.55,37.55,37.21,37.43,17900.0,29.0089,29.0089,28.7462,28.9162,17900.0
2008-02-07 09:45:00,37.42,37.43,37.07,37.2,12200.0,28.9085,28.9162,28.6381,28.7385,12200.0
2008-02-07 09:50:00,37.21,37.3,37.07,37.13,12100.0,28.7462,28.8158,28.6381,28.6844,12100.0
2008-02-07 09:55:00,37.13,37.13,36.88,37.07,18200.0,28.6844,28.6844,28.4913,28.6381,18200.0
2008-02-07 10:00:00,37.04,37.09,36.9,36.97,24600.0,28.6149,28.6535,28.5068,28.5608,24600.0
2008-02-07 10:05:00,36.98,37.24,36.98,37.24,56100.0,28.5686,28.7694,28.5686,28.7694,56100.0
2008-02-07 10:10:00,37.24,37.26,37.15,37.25,26600.0,28.7694,28.7849,28.6999,28.7771,26600.0
2008-02-07 10:15:00,37.24,37.45,37.24,37.34,32400.0,28.7694,28.9317,28.7694,28.8467,32400.0
2008-02-07 10:20:00,37.35,37.46,37.25,37.27,17700.0,28.8544,28.9394,28.7771,28.7926,17700.0
2008-02-07 10:25:00,37.26,37.3,37.15,37.16,15200.0,28.7849,28.8158,28.6999,28.7076,15200.0
2008-02-07 10:30:00,37.15,37.17,37.07,37.09,18700.0,28.6999,28.7153,28.6381,28.6535,18700.0
2008-02-07 10:35:00,37.09,37.09,36.87,36.87,21000.0,28.6535,28.6535,28.4836,28.4836,21000.0
2008-02-07 10:40:00,36.87,36.89,36.76,36.85,16100.0,28.4836,28.499,28.3986,28.4681,16100.0
2008-02-07 10:45:00,36.85,36.95,36.83,36.93,17000.0,28.4681,28.5454,28.4527,28.5299,17000.0
2008-02-07 10:50:00,36.93,37.03,36.89,36.98,17600.0,28.5299,28.6072,28.499,28.5686,17600.0
2008-02-07 10:55:00,36.99,37.03,36.91,36.95,10300.0,28.5763,28.6072,28.5145,28.5454,10300.0
2008-02-07 11:00:00,36.99,37.03,36.96,36.98,12600.0,28.5763,28.6072,28.5531,28.5686,12600.0
2008-02-07 11:05:00,36.99,37.03,36.8,36.83,15500.0,28.5763,28.6072,28.4295,28.4527,15500.0
2008-02-07 11:10:00,36.8,36.85,36.78,36.83,14200.0,28.4295,28.4681,28.414,28.4527,14200.0
2008-02-07 11:15:00,36.83,36.85,36.77,36.82,10200.0,28.4527,28.4681,28.4063,28.445,10200.0
2008-02-07 11:20:00,36.79,36.84,36.77,36.8,13200.0,28.4218,28.4604,28.4063,28.4295,13200.0
2008-02-07 11:25:00,36.77,36.8,36.76,36.78,6900.0,28.4063,28.4295,28.3986,28.414,6900.0
2008-02-07 11:30:00,36.78,36.87,36.77,36.8,15500.0,28.414,28.4836,28.4063,28.4295,15500.0
2008-02-07 11:35:00,36.8,36.8,36.71,36.73,11100.0,28.4295,28.4295,28.36,28.3754,11100.0
2008-02-07 11:40:00,36.78,36.86,36.78,36.8,12100.0,28.414,28.4759,28.414,28.4295,12100.0
2008-02-07 11:45:00,36.8,36.83,36.77,36.79,8000.0,28.4295,28.4527,28.4063,28.4218,8000.0
2008-02-07 11:50:00,36.79,36.82,36.77,36.8,10500.0,28.4218,28.445,28.4063,28.4295,10500.0
2008-02-07 11:55:00,36.85,36.87,36.79,36.79,14600.0,28.4681,28.4836,28.4218,28.4218,14600.0
2008-02-07 12:00:00,36.8,36.85,36.78,36.78,12100.0,28.4295,28.4681,28.414,28.414,12100.0
2008-02-07 12:05:00,36.77,36.83,36.77,36.8,6300.0,28.4063,28.4527,28.4063,28.4295,6300.0
2008-02-07 12:10:00,36.8,36.9,36.79,36.9,10300.0,28.4295,28.5068,28.4218,28.5068,10300.0
2008-02-07 12:15:00,36.9,36.95,36.88,36.88,11500.0,28.5068,28.5454,28.4913,28.4913,11500.0
2008-02-07 12:20:00,36.88,36.93,36.86,36.9,18800.0,28.4913,28.5299,28.4759,28.5068,18800.0
2008-02-07 12:25:00,36.92,37.04,36.92,37.0,6700.0,28.5222,28.6149,28.5222,28.584,6700.0
2008-02-07 12:30:00,37.03,37.16,37.01,37.15,9900.0,28.6072,28.7076,28.5917,28.6999,9900.0
2008-02-07 12:35:00,37.15,37.17,37.12,37.14,9800.0,28.6999,28.7153,28.6767,28.6922,9800.0
2008-02-07 12:40:00,37.14,37.18,37.1,37.1,12900.0,28.6922,28.7231,28.6613,28.6613,12900.0
2008-02-07 12:45:00,37.12,37.27,37.06,37.22,23700.0,28.6767,28.7926,28.6304,28.754,23700.0
2008-02-07 12:50:00,37.21,37.22,37.12,37.14,17900.0,28.7462,28.754,28.6767,28.6922,17900.0
2008-02-07 12:55:00,37.18,37.25,37.15,37.25,7900.0,28.7231,28.7771,28.6999,28.7771,7900.0
2008-02-07 13:00:00,37.25,37.33,37.24,37.24,12400.0,28.7771,28.8389,28.7694,28.7694,12400.0
2008-02-07 13:05:00,37.24,37.28,37.24,37.28,11700.0,28.7694,28.8003,28.7694,28.8003,11700.0
2008-02-07 13:10:00,37.28,37.28,37.23,37.27,7400.0,28.8003,28.8003,28.7617,28.7926,7400.0
2008-02-07 13:15:00,37.28,37.28,37.25,37.25,15500.0,28.8003,28.8003,28.7771,28.7771,15500.0
2008-02-07 13:20:00,37.26,37.31,37.24,37.24,11400.0,28.7849,28.8235,28.7694,28.7694,11400.0
2008-02-07 13:25:00,37.24,37.39,37.24,37.36,13400.0,28.7694,28.8853,28.7694,28.8621,13400.0
2008-02-07 13:30:00,37.36,37.44,37.35,37.4,8600.0,28.8621,28.9239,28.8544,28.893,8600.0
2008-02-07 13:35:00,37.4,37.42,37.37,37.42,7500.0,28.893,28.9085,28.8698,28.9085,7500.0
2008-02-07 13:40:00,37.45,37.52,37.45,37.48,11800.0,28.9317,28.9857,28.9317,28.9548,11800.0
2008-02-07 13:45:00,37.46,37.59,37.45,37.56,8600.0,28.9394,29.0398,28.9317,29.0166,8600.0
2008-02-07 13:50:00,37.57,37.6,37.56,37.58,7700.0,29.0244,29.0475,29.0166,29.0321,7700.0
2008-02-07 13:55:00,37.6,37.8,37.6,37.73,10200.0,29.0475,29.202,29.0475,29.148,10200.0
2008-02-07 14:00:00,37.74,37.77,37.69,37.71,9800.0,29.1557,29.1789,29.1171,29.1325,9800.0
2008-02-07 14:05:00,37.74,37.92,37.74,37.83,16300.0,29.1557,29.2947,29.1557,29.2252,16300.0
2008-02-07 14:10:00,37.84,37.85,37.77,37.82,18300.0,29.2329,29.2407,29.1789,29.2175,18300.0
2008-02-07 14:15:00,37.8,37.8,37.66,37.69,20300.0,29.202,29.202,29.0939,29.1171,20300.0
2008-02-07 14:20:00,37.66,37.71,37.55,37.7,14000.0,29.0939,29.1325,29.0089,29.1248,14000.0
2008-02-07 14:25:00,37.72,37.79,37.72,37.73,12000.0,29.1402,29.1943,29.1402,29.148,12000.0
2008-02-07 14:30:00,37.74,37.74,37.54,37.57,17600.0,29.1557,29.1557,29.0012,29.0244,17600.0
2008-02-07 14:35:00,37.56,37.65,37.48,37.5,11400.0,29.0166,29.0862,28.9548,28.9703,11400.0
2008-02-07 14:40:00,37.52,37.68,37.46,37.6,16300.0,28.9857,29.1093,28.9394,29.0475,16300.0
2008-02-07 14:45:00,37.57,37.75,37.55,37.67,11400.0,29.0244,29.1634,29.0089,29.1016,11400.0
2008-02-07 14:50:00,37.64,37.76,37.61,37.73,12400.0,29.0784,29.1711,29.0553,29.148,12400.0
2008-02-07 14:55:00,37.73,37.82,37.68,37.68,20000.0,29.148,29.2175,29.1093,29.1093,20000.0
2008-02-07 15:00:00,37.68,37.69,37.48,37.6,25800.0,29.1093,29.1171,28.9548,29.0475,25800.0
2008-02-07 15:05:00,37.56,37.66,37.46,37.49,32900.0,29.0166,29.0939,28.9394,28.9626,32900.0
2008-02-07 15:10:00,37.48,37.72,37.48,37.71,37000.0,28.9548,29.1402,28.9548,29.1325,37000.0
2008-02-07 15:15:00,37.72,37.84,37.7,37.84,12000.0,29.1402,29.2329,29.1248,29.2329,12000.0
2008-02-07 15:20:00,37.81,37.92,37.68,37.83,27100.0,29.2098,29.2947,29.1093,29.2252,27100.0
2008-02-07 15:25:00,37.81,38.02,37.74,37.88,21800.0,29.2098,29.372,29.1557,29.2638,21800.0
2008-02-07 15:30:00,37.88,38.11,37.84,38.06,27300.0,29.2638,29.4415,29.2329,29.4029,27300.0
2008-02-07 15:35:00,38.05,38.05,37.83,37.89,29200.0,29.3952,29.3952,29.2252,29.2716,29200.0
2008-02-07 15:40:00,37.9,37.91,37.69,37.69,13400.0,29.2793,29.287,29.1171,29.1171,13400.0
2008-02-07 15:45:00,37.72,37.82,37.69,37.77,19700.0,29.1402,29.2175,29.1171,29.1789,19700.0
2008-02-07 15:50:00,37.74,37.96,37.71,37.91,25400.0,29.1557,29.3256,29.1325,29.287,25400.0
2008-02-07 15:55:00,37.92,38.07,37.85,38.03,37200.0,29.2947,29.4106,29.2407,29.3797,37200.0
2008-02-08 09:30:00,37.97,38.07,37.78,37.93,7900.0,29.3334,29.4106,29.1866,29.3025,7900.0
2008-02-08 09:35:00,38.0,38.1,37.84,37.97,13000.0,29.3565,29.4338,29.2329,29.3334,13000.0
2008-02-08 09:40:00,37.86,37.98,37.59,37.88,12000.0,29.2484,29.3411,29.0398,29.2638,12000.0
2008-02-08 09:45:00,37.87,37.96,37.7,37.78,13400.0,29.2561,29.3256,29.1248,29.1866,13400.0
2008-02-08 09:50:00,37.78,37.92,37.7,37.9,16600.0,29.1866,29.2947,29.1248,29.2793,16600.0
2008-02-08 09:55:00,37.93,38.0,37.84,37.98,14400.0,29.3025,29.3565,29.2329,29.3411,14400.0
2008-02-08 10:00:00,37.98,38.01,37.89,37.95,20100.0,29.3411,29.3643,29.2716,29.3179,20100.0
2008-02-08 10:05:00,38.0,38.01,37.75,37.87,17800.0,29.3565,29.3643,29.1634,29.2561,17800.0
2008-02-08 10:10:00,37.86,37.89,37.76,37.84,19300.0,29.2484,29.2716,29.1711,29.2329,19300.0
2008-02-08 10:15:00,37.83,37.83,37.75,37.78,20900.0,29.2252,29.2252,29.1634,29.1866,20900.0
2008-02-08 10:20:00,37.75,37.81,37.68,37.73,35200.0,29.1634,29.2098,29.1093,29.148,35200.0
2008-02-08 10:25:00,37.72,37.73,37.64,37.66,24100.0,29.1402,29.148,29.0784,29.0939,24100.0
2008-02-08 10:30:00,37.66,37.73,37.64,37.71,13300.0,29.0939,29.148,29.0784,29.1325,13300.0
2008-02-08 10:35:00,37.71,37.72,37.62,37.64,19800.0,29.1325,29.1402,29.063,29.0784,19800.0
2008-02-08 10:40:00,37.64,37.8,37.63,37.76,12300.0,29.0784,29.202,29.0707,29.1711,12300.0
2008-02-08 10:45:00,37.77,37.87,37.77,37.8,13300.0,29.1789,29.2561,29.1789,29.202,13300.0
2008-02-08 10:50:00,37.8,37.86,37.79,37.84,12000.0,29.202,29.2484,29.1943,29.2329,12000.0
2008-02-08 10:55:00,37.85,38.0,37.85,37.97,22600.0,29.2407,29.3565,29.2407,29.3334,22600.0
2008-02-08 11:00:00,38.0,38.01,37.95,37.99,16300.0,29.3565,29.3643,29.3179,29.3488,16300.0
2008-02-08 11:05:00,38.0,38.02,37.98,37.99,39800.0,29.3565,29.372,29.3411,29.3488,39800.0
2008-02-08 11:10:00,37.99,38.04,37.93,37.93,50600.0,29.3488,29.3875,29.3025,29.3025,50600.0
2008-02-08 11:15:00,37.94,38.0,37.93,38.0,14400.0,29.3102,29.3565,29.3025,29.3565,14400.0
2008-02-08 11:20:00,37.97,37.98,37.89,37.93,7000.0,29.3334,29.3411,29.2716,29.3025,7000.0
2008-02-08 11:25:00,37.94,37.99,37.92,37.92,5800.0,29.3102,29.3488,29.2947,29.2947,5800.0
2008-02-08 11:30:00,37.92,37.96,37.91,37.92,5600.0,29.2947,29.3256,29.287,29.2947,5600.0
2008-02-08 11:35:00,37.9,37.91,37.88,37.88,6000.0,29.2793,29.287,29.2638,29.2638,6000.0
2008-02-08 11:40:00,37.88,37.9,37.84,37.88,8900.0,29.2638,29.2793,29.2329,29.2638,8900.0
2008-02-08 11:45:00,37.88,37.88,37.8,37.8,5700.0,29.2638,29.2638,29.202,29.202,5700.0
2008-02-08 11:50:00,37.81,37.81,37.72,37.72,10800.0,29.2098,29.2098,29.1402,29.1402,10800.0
2008-02-08 11:55:00,37.74,37.74,37.66,37.7,13200.0,29.1557,29.1557,29.0939,29.1248,13200.0
2008-02-08 12:00:00,37.71,37.74,37.66,37.71,6700.0,29.1325,29.1557,29.0939,29.1325,6700.0
2008-02-08 12:05:00,37.7,37.87,37.7,37.83,10500.0,29.1248,29.2561,29.1248,29.2252,10500.0
2008-02-08 12:10:00,37.85,37.87,37.78,37.81,9200.0,29.2407,29.2561,29.1866,29.2098,9200.0
2008-02-08 12:15:00,37.81,37.82,37.7,37.79,8700.0,29.2098,29.2175,29.1248,29.1943,8700.0
2008-02-08 12:20:00,37.79,37.79,37.64,37.75,12600.0,29.1943,29.1943,29.0784,29.1634,12600.0
2008-02-08 12:25:00,37.76,37.87,37.76,37.87,10000.0,29.1711,29.2561,29.1711,29.2561,10000.0
2008-02-08 12:30:00,37.86,37.9,37.82,37.82,7100.0,29.2484,29.2793,29.2175,29.2175,7100.0
2008-02-08 12:35:00,37.82,37.83,37.8,37.8,3300.0,29.2175,29.2252,29.202,29.202,3300.0
2008-02-08 12:40:00,37.82,37.88,37.79,37.82,4500.0,29.2175,29.2638,29.1943,29.2175,4500.0
2008-02-08 12:45:00,37.82,37.89,37.78,37.87,9300.0,29.2175,29.2716,29.1866,29.2561,9300.0
2008-02-08 12:50:00,37.88,38.01,37.86,38.0,16400.0,29.2638,29.3643,29.2484,29.3565,16400.0
2008-02-08 12:55:00,38.0,38.03,37.99,38.0,7200.0,29.3565,29.3797,29.3488,29.3565,7200.0
2008-02-08 13:00:00,38.0,38.05,37.95,38.0,16700.0,29.3565,29.3952,29.3179,29.3565,16700.0
2008-02-08 13:05:00,38.0,38.02,37.91,38.02,12800.0,29.3565,29.372,29.287,29.372,12800.0
2008-02-08 13:10:00,38.03,38.05,37.94,37.99,20700.0,29.3797,29.3952,29.3102,29.3488,20700.0
2008-02-08 13:15:00,37.99,38.03,37.95,37.96,12600.0,29.3488,29.3797,29.3179,29.3256,12600.0
2008-02-08 13:20:00,37.94,37.99,37.85,37.94,11000.0,29.3102,29.3488,29.2407,29.3102,11000.0
2008-02-08 13:25:00,37.93,38.02,37.9,37.98,5200.0,29.3025,29.372,29.2793,29.3411,5200.0
2008-02-08 13:30:00,37.99,38.07,37.98,38.06,21400.0,29.3488,29.4106,29.3411,29.4029,21400.0
2008-02-08 13:35:00,38.02,38.1,37.98,38.01,26000.0,29.372,29.4338,29.3411,29.3643,26000.0
2008-02-08 13:40:00,38.01,38.08,37.95,38.01,55500.0,29.3643,29.4184,29.3179,29.3643,55500.0
2008-02-08 13:45:00,38.0,38.01,37.8,37.94,35800.0,29.3565,29.3643,29.202,29.3102,35800.0
2008-02-08 13:50:00,37.94,38.0,37.92,37.95,10400.0,29.3102,29.3565,29.2947,29.3179,10400.0
2008-02-08 13:55:00,37.95,38.01,37.93,37.93,9300.0,29.3179,29.3643,29.3025,29.3025,9300.0
2008-02-08 14:00:00,37.94,38.0,37.91,37.92,11400.0,29.3102,29.3565,29.287,29.2947,11400.0
2008-02-08 14:05:00,37.91,37.94,37.83,37.85,21800.0,29.287,29.3102,29.2252,29.2407,21800.0
2008-02-08 14:10:00,37.85,37.9,37.79,37.8,16500.0,29.2407,29.2793,29.1943,29.202,16500.0
2008-02-08 14:15:00,37.8,37.96,37.79,37.96,13900.0,29.202,29.3256,29.1943,29.3256,13900.0
2008-02-08 14:20:00,37.97,38.05,37.97,37.99,14800.0,29.3334,29.3952,29.3334,29.3488,14800.0
2008-02-08 14:25:00,38.0,38.07,37.98,37.98,7500.0,29.3565,29.4106,29.3411,29.3411,7500.0
2008-02-08 14:30:00,37.94,38.05,37.93,38.0,12500.0,29.3102,29.3952,29.3025,29.3565,12500.0
2008-02-08 14:35:00,38.0,38.02,37.97,38.0,16800.0,29.3565,29.372,29.3334,29.3565,16800.0
2008-02-08 14:40:00,38.0,38.01,37.97,37.99,11200.0,29.3565,29.3643,29.3334,29.3488,11200.0
2008-02-08 14:45:00,37.99,38.0,37.96,37.96,11500.0,29.3488,29.3565,29.3256,29.3256,11500.0
2008-02-08 14:50:00,37.98,38.01,37.98,38.0,63100.0,29.3411,29.3643,29.3411,29.3565,63100.0
2008-02-08 14:55:00,38.0,38.0,37.87,37.89,10500.0,29.3565,29.3565,29.2561,29.2716,10500.0
2008-02-08 15:00:00,37.9,37.95,37.89,37.92,10100.0,29.2793,29.3179,29.2716,29.2947,10100.0
2008-02-08 15:05:00,37.91,38.01,37.9,37.95,10300.0,29.287,29.3643,29.2793,29.3179,10300.0
2008-02-08 15:10:00,37.98,38.0,37.94,37.98,8100.0,29.3411,29.3565,29.3102,29.3411,8100.0
2008-02-08 15:15:00,37.97,38.07,37.97,38.05,23000.0,29.3334,29.4106,29.3334,29.3952,23000.0
2008-02-08 15:20:00,38.05,38.06,37.96,37.99,19000.0,29.3952,29.4029,29.3256,29.3488,19000.0
2008-02-08 15:25:00,37.99,38.06,37.97,38.01,13500.0,29.3488,29.4029,29.3334,29.3643,13500.0
2008-02-08 15:30:00,38.02,38.11,37.99,38.08,29900.0,29.372,29.4415,29.3488,29.4184,29900.0
2008-02-08 15:35:00,38.08,38.08,37.97,38.0,9100.0,29.4184,29.4184,29.3334,29.3565,9100.0
2008-02-08 15:40:00,37.98,38.03,37.97,38.01,18500.0,29.3411,29.3797,29.3334,29.3643,18500.0
2008-02-08 15:45:00,38.01,38.16,38.01,38.05,22600.0,29.3643,29.4802,29.3643,29.3952,22600.0
2008-02-08 15:50:00,38.07,38.07,37.98,38.01,29200.0,29.4106,29.4106,29.3411,29.3643,29200.0
2008-02-08 15:55:00,38.01,38.04,37.96,38.02,51800.0,29.3643,29.3875,29.3256,29.372,51800.0
2008-02-11 09:30:00,37.95,38.11,37.8,38.06,33900.0,29.3179,29.4415,29.202,29.4029,33900.0
2008-02-11 09:35:00,38.04,38.07,37.75,37.77,11100.0,29.3875,29.4106,29.1634,29.1789,11100.0
2008-02-11 09:40:00,37.78,37.86,37.6,37.6,10400.0,29.1866,29.2484,29.0475,29.0475,10400.0
2008-02-11 09:45:00,37.61,38.0,37.57,37.84,9600.0,29.0553,29.3565,29.0244,29.2329,9600.0
2008-02-11 09:50:00,37.72,37.91,37.65,37.72,10900.0,29.1402,29.287,29.0862,29.1402,10900.0
2008-02-11 09:55:00,37.81,37.87,37.55,37.84,15800.0,29.2098,29.2561,29.0089,29.2329,15800.0
2008-02-11 10:00:00,37.88,37.91,37.56,37.64,10500.0,29.2638,29.287,29.0166,29.0784,10500.0
2008-02-11 10:05:00,37.65,37.72,37.55,37.55,10800.0,29.0862,29.1402,29.0089,29.0089,10800.0
2008-02-11 10:10:00,37.55,37.64,37.45,37.63,8000.0,29.0089,29.0784,28.9317,29.0707,8000.0
2008-02-11 10:15:00,37.63,37.69,37.44,37.45,8700.0,29.0707,29.1171,28.9239,28.9317,8700.0
2008-02-11 10:20:00,37.45,37.57,37.42,37.48,12900.0,28.9317,29.0244,28.9085,28.9548,12900.0
2008-02-11 10:25:00,37.47,37.47,37.29,37.43,7600.0,28.9471,28.9471,28.808,28.9162,7600.0
2008-02-11 10:30:00,37.44,37.54,37.36,37.54,10900.0,28.9239,29.0012,28.8621,29.0012,10900.0
2008-02-11 10:35:00,37.54,37.6,37.47,37.5,9900.0,29.0012,29.0475,28.9471,28.9703,9900.0
2008-02-11 10:40:00,37.5,37.67,37.48,37.49,9900.0,28.9703,29.1016,28.9548,28.9626,9900.0
2008-02-11 10:45:00,37.51,37.63,37.46,37.48,6300.0,28.978,29.0707,28.9394,28.9548,6300.0
2008-02-11 10:50:00,37.49,37.62,37.41,37.58,7100.0,28.9626,29.063,28.9007,29.0321,7100.0
2008-02-11 10:55:00,37.58,37.6,37.51,37.56,5100.0,29.0321,29.0475,28.978,29.0166,5100.0
2008-02-11 11:00:00,37.63,37.65,37.6,37.65,3000.0,29.0707,29.0862,29.0475,29.0862,3000.0
2008-02-11 11:05:00,37.64,37.7,37.63,37.67,11100.0,29.0784,29.1248,29.0707,29.1016,11100.0
2008-02-11 11:10:00,37.68,37.72,37.6,37.62,5700.0,29.1093,29.1402,29.0475,29.063,5700.0
2008-02-11 11:15:00,37.61,37.66,37.59,37.63,8600.0,29.0553,29.0939,29.0398,29.0707,8600.0
2008-02-11 11:20:00,37.62,37.67,37.61,37.64,8800.0,29.063,29.1016,29.0553,29.0784,8800.0
2008-02-11 11:25:00,37.65,37.65,37.61,37.64,5900.0,29.0862,29.0862,29.0553,29.0784,5900.0
2008-02-11 11:30:00,37.61,37.69,37.6,37.69,8200.0,29.0553,29.1171,29.0475,29.1171,8200.0
2008-02-11 11:35:00,37.66,37.7,37.65,37.66,9800.0,29.0939,29.1248,29.0862,29.0939,9800.0
2008-02-11 11:40:00,37.68,37.72,37.68,37.69,9500.0,29.1093,29.1402,29.1093,29.1171,9500.0
2008-02-11 11:45:00,37.7,37.71,37.5,37.62,47300.0,29.1248,29.1325,28.9703,29.063,47300.0
2008-02-11 11:50:00,37.63,37.71,37.62,37.68,6200.0,29.0707,29.1325,29.063,29.1093,6200.0
2008-02-11 11:55:00,37.66,37.7,37.63,37.7,8000.0,29.0939,29.1248,29.0707,29.1248,8000.0
2008-02-11 12:00:00,37.69,37.8,37.69,37.79,8100.0,29.1171,29.202,29.1171,29.1943,8100.0
2008-02-11 12:05:00,37.8,37.9,37.79,37.84,12300.0,29.202,29.2793,29.1943,29.2329,12300.0
2008-02-11 12:10:00,37.86,37.93,37.82,37.85,7300.0,29.2484,29.3025,29.2175,29.2407,7300.0
2008-02-11 12:15:00,37.85,37.92,37.71,37.77,10800.0,29.2407,29.2947,29.1325,29.1789,10800.0
2008-02-11 12:20:00,37.77,37.82,37.74,37.74,5000.0,29.1789,29.2175,29.1557,29.1557,5000.0
2008-02-11 12:25:00,37.75,37.81,37.74,37.74,7500.0,29.1634,29.2098,29.1557,29.1557,7500.0
2008-02-11 12:30:00,37.74,37.81,37.72,37.81,7800.0,29.1557,29.2098,29.1402,29.2098,7800.0
2008-02-11 12:35:00,37.81,37.94,37.81,37.92,9400.0,29.2098,29.3102,29.2098,29.2947,9400.0
2008-02-11 12:40:00,37.92,38.0,37.91,37.98,5800.0,29.2947,29.3565,29.287,29.3411,5800.0
2008-02-11 12:45:00,38.0,38.07,37.99,38.07,6300.0,29.3565,29.4106,29.3488,29.4106,6300.0
2008-02-11 12:50:00,38.07,38.11,38.05,38.1,8800.0,29.4106,29.4415,29.3952,29.4338,8800.0
2008-02-11 12:55:00,38.12,38.13,38.05,38.09,5500.0,29.4493,29.457,29.3952,29.4261,5500.0
2008-02-11 13:00:00,38.09,38.18,38.08,38.13,5300.0,29.4261,29.4956,29.4184,29.457,5300.0
2008-02-11 13:05:00,38.13,38.13,38.1,38.1,4500.0,29.457,29.457,29.4338,29.4338,4500.0
2008-02-11 13:10:00,38.1,38.2,38.1,38.15,6200.0,29.4338,29.5111,29.4338,29.4724,6200.0
2008-02-11 13:15:00,38.15,38.15,38.08,38.09,5000.0,29.4724,29.4724,29.4184,29.4261,5000.0
2008-02-11 13:20:00,38.09,38.15,38.09,38.14,4200.0,29.4261,29.4724,29.4261,29.4647,4200.0
2008-02-11 13:25:00,38.14,38.18,38.1,38.18,3600.0,29.4647,29.4956,29.4338,29.4956,3600.0
2008-02-11 13:30:00,38.18,38.26,38.15,38.19,7900.0,29.4956,29.5574,29.4724,29.5033,7900.0
2008-02-11 13:35:00,38.22,38.23,38.12,38.19,5600.0,29.5265,29.5342,29.4493,29.5033,5600.0
2008-02-11 13:40:00,38.2,38.2,38.1,38.12,8500.0,29.5111,29.5111,29.4338,29.4493,8500.0
2008-02-11 13:45:00,38.1,38.14,38.1,38.12,5100.0,29.4338,29.4647,29.4338,29.4493,5100.0
2008-02-11 13:50:00,38.13,38.17,38.13,38.15,4600.0,29.457,29.4879,29.457,29.4724,4600.0
2008-02-11 13:55:00,38.14,38.16,38.11,38.13,5700.0,29.4647,29.4802,29.4415,29.457,5700.0
2008-02-11 14:00:00,38.12,38.13,38.06,38.06,8800.0,29.4493,29.457,29.4029,29.4029,8800.0
2008-02-11 14:05:00,38.07,38.13,38.07,38.08,6900.0,29.4106,29.457,29.4106,29.4184,6900.0
2008-02-11 14:10:00,38.08,38.21,38.08,38.13,10000.0,29.4184,29.5188,29.4184,29.457,10000.0
2008-02-11 14:15:00,38.14,38.16,38.07,38.07,6800.0,29.4647,29.4802,29.4106,29.4106,6800.0
2008-02-11 14:20:00,38.08,38.14,38.07,38.1,5000.0,29.4184,29.4647,29.4106,29.4338,5000.0
2008-02-11 14:25:00,38.12,38.15,38.1,38.12,4400.0,29.4493,29.4724,29.4338,29.4493,4400.0
2008-02-11 14:30:00,38.12,38.15,38.06,38.07,10500.0,29.4493,29.4724,29.4029,29.4106,10500.0
2008-02-11 14:35:00,38.07,38.11,37.97,38.05,12000.0,29.4106,29.4415,29.3334,29.3952,12000.0
2008-02-11 14:40:00,38.03,38.12,38.01,38.09,6500.0,29.3797,29.4493,29.3643,29.4261,6500.0
2008-02-11 14:45:00,38.11,38.2,38.1,38.19,8900.0,29.4415,29.5111,29.4338,29.5033,8900.0
2008-02-11 14:50:00,38.19,38.22,38.14,38.19,13900.0,29.5033,29.5265,29.4647,29.5033,13900.0
2008-02-11 14:55:00,38.19,38.2,38.11,38.18,8700.0,29.5033,29.5111,29.4415,29.4956,8700.0
2008-02-11 15:00:00,38.16,38.2,38.06,38.13,14000.0,29.4802,29.5111,29.4029,29.457,14000.0
2008-02-11 15:05:00,38.15,38.18,38.03,38.13,14700.0,29.4724,29.4956,29.3797,29.457,14700.0
2008-02-11 15:10:00,38.16,38.21,38.07,38.1,35900.0,29.4802,29.5188,29.4106,29.4338,35900.0
2008-02-11 15:15:00,38.09,38.14,38.02,38.05,13400.0,29.4261,29.4647,29.372,29.3952,13400.0
2008-02-11 15:20:00,38.06,38.13,38.04,38.13,17500.0,29.4029,29.457,29.3875,29.457,17500.0
2008-02-11 15:25:00,38.13,38.19,38.08,38.17,20000.0,29.457,29.5033,29.4184,29.4879,20000.0
2008-02-11 15:30:00,38.18,38.2,38.13,38.17,12700.0,29.4956,29.5111,29.457,29.4879,12700.0
2008-02-11 15:35:00,38.16,38.24,38.09,38.13,18300.0,29.4802,29.542,29.4261,29.457,18300.0
2008-02-11 15:40:00,38.11,38.13,38.07,38.07,18600.0,29.4415,29.457,29.4106,29.4106,18600.0
2008-02-11 15:45:00,38.09,38.15,38.07,38.14,11200.0,29.4261,29.4724,29.4106,29.4647,11200.0
2008-02-11 15:50:00,38.14,38.17,38.14,38.16,11700.0,29.4647,29.4879,29.4647,29.4802,11700.0
2008-02-11 15:55:00,38.17,38.4,38.1,38.13,32600.0,29.4879,29.6656,29.4338,29.457,32600.0
2008-02-12 09:30:00,38.44,39.0,38.44,38.85,30000.0,29.6965,30.1291,29.6965,30.0132,30000.0
2008-02-12 09:35:00,38.78,38.94,38.52,38.73,13200.0,29.9591,30.0827,29.7583,29.9205,13200.0
2008-02-12 09:40:00,38.66,38.95,38.56,38.76,18200.0,29.8664,30.0905,29.7892,29.9437,18200.0
2008-02-12 09:45:00,38.76,38.84,38.65,38.7,9300.0,29.9437,30.0055,29.8587,29.8973,9300.0
2008-02-12 09:50:00,38.63,38.66,38.57,38.59,9800.0,29.8432,29.8664,29.7969,29.8123,9800.0
2008-02-12 09:55:00,38.58,38.66,38.56,38.63,5400.0,29.8046,29.8664,29.7892,29.8432,5400.0
2008-02-12 10:00:00,38.6,38.7,38.6,38.68,7900.0,29.8201,29.8973,29.8201,29.8819,7900.0
2008-02-12 10:05:00,38.7,38.73,38.68,38.72,5600.0,29.8973,29.9205,29.8819,29.9128,5600.0
2008-02-12 10:10:00,38.72,38.8,38.7,38.79,10900.0,29.9128,29.9746,29.8973,29.9669,10900.0
2008-02-12 10:15:00,38.8,38.99,38.8,38.94,35700.0,29.9746,30.1214,29.9746,30.0827,35700.0
2008-02-12 10:20:00,38.94,38.97,38.82,38.87,21100.0,30.0827,30.1059,29.99,30.0287,21100.0
2008-02-12 10:25:00,38.88,39.05,38.88,38.96,52700.0,30.0364,30.1677,30.0364,30.0982,52700.0
2008-02-12 10:30:00,38.96,40.07,38.95,39.9,246300.0,30.0982,30.9557,30.0905,30.8244,246300.0
2008-02-12 10:35:00,39.9,39.9,39.46,39.61,92800.0,30.8244,30.8244,30.4845,30.6003,92800.0
2008-02-12 10:40:00,39.58,39.77,39.57,39.75,29100.0,30.5772,30.7239,30.5694,30.7085,29100.0
2008-02-12 10:45:00,39.74,39.9,39.64,39.67,29800.0,30.7008,30.8244,30.6235,30.6467,29800.0
2008-02-12 10:50:00,39.68,39.71,39.54,39.65,20300.0,30.6544,30.6776,30.5463,30.6312,20300.0
2008-02-12 10:55:00,39.66,39.7,39.61,39.65,23700.0,30.639,30.6699,30.6003,30.6312,23700.0
2008-02-12 11:00:00,39.65,39.69,39.47,39.66,80200.0,30.6312,30.6621,30.4922,30.639,80200.0
2008-02-12 11:05:00,39.63,39.71,39.55,39.69,44500.0,30.6158,30.6776,30.554,30.6621,44500.0
2008-02-12 11:10:00,39.68,39.74,39.65,39.68,17700.0,30.6544,30.7008,30.6312,30.6544,17700.0
2008-02-12 11:15:00,39.68,39.69,39.64,39.68,37000.0,30.6544,30.6621,30.6235,30.6544,37000.0
2008-02-12 11:20:00,39.67,39.72,39.63,39.72,46600.0,30.6467,30.6853,30.6158,30.6853,46600.0
2008-02-12 11:25:00,39.72,39.9,39.71,39.9,24100.0,30.6853,30.8244,30.6776,30.8244,24100.0
2008-02-12 11:30:00,39.89,40.13,39.86,40.1,54300.0,30.8167,31.0021,30.7935,30.9789,54300.0
2008-02-12 11:35:00,40.11,40.22,40.02,40.18,21200.0,30.9866,31.0716,30.9171,31.0407,21200.0
2008-02-12 11:40:00,40.16,40.33,40.16,40.28,25400.0,31.0252,31.1566,31.0252,31.1179,25400.0
2008-02-12 11:45:00,40.28,40.51,40.28,40.43,20400.0,31.1179,31.2956,31.1179,31.2338,20400.0
2008-02-12 11:50:00,40.42,40.42,40.24,40.24,12900.0,31.2261,31.2261,31.087,31.087,12900.0
2008-02-12 11:55:00,40.22,40.25,40.08,40.22,31500.0,31.0716,31.0948,30.9634,31.0716,31500.0
2008-02-12 12:00:00,40.23,40.41,40.23,40.28,20800.0,31.0793,31.2184,31.0793,31.1179,20800.0
2008-02-12 12:05:00,40.3,40.38,40.28,40.31,15300.0,31.1334,31.1952,31.1179,31.1411,15300.0
2008-02-12 12:10:00,40.32,40.34,40.25,40.29,15400.0,31.1488,31.1643,31.0948,31.1257,15400.0
2008-02-12 12:15:00,40.29,40.35,40.24,40.24,8200.0,31.1257,31.172,31.087,31.087,8200.0
2008-02-12 12:20:00,40.24,40.24,40.07,40.08,11200.0,31.087,31.087,30.9557,30.9634,11200.0
2008-02-12 12:25:00,40.1,40.1,39.94,40.05,21400.0,30.9789,30.9789,30.8553,30.9403,21400.0
2008-02-12 12:30:00,40.04,40.05,39.98,40.0,13400.0,30.9325,30.9403,30.8862,30.9016,13400.0
2008-02-12 12:35:00,40.01,40.09,39.99,40.01,8900.0,30.9094,30.9712,30.8939,30.9094,8900.0
2008-02-12 12:40:00,40.0,40.04,39.9,39.97,17400.0,30.9016,30.9325,30.8244,30.8785,17400.0
2008-02-12 12:45:00,39.93,40.02,39.85,39.86,18100.0,30.8476,30.9171,30.7857,30.7935,18100.0
2008-02-12 12:50:00,39.86,40.02,39.86,39.92,7600.0,30.7935,30.9171,30.7935,30.8398,7600.0
2008-02-12 12:55:00,39.9,40.06,39.9,40.04,6700.0,30.8244,30.948,30.8244,30.9325,6700.0
2008-02-12 13:00:00,40.06,40.16,40.06,40.16,4400.0,30.948,31.0252,30.948,31.0252,4400.0
2008-02-12 13:05:00,40.13,40.14,40.03,40.04,5400.0,31.0021,31.0098,30.9248,30.9325,5400.0
2008-02-12 13:10:00,40.07,40.07,39.96,39.99,6500.0,30.9557,30.9557,30.8707,30.8939,6500.0
2008-02-12 13:15:00,39.98,40.19,39.98,40.13,9600.0,30.8862,31.0484,30.8862,31.0021,9600.0
2008-02-12 13:20:00,40.1,40.2,40.1,40.2,4300.0,30.9789,31.0561,30.9789,31.0561,4300.0
2008-02-12 13:25:00,40.19,40.19,40.15,40.16,4800.0,31.0484,31.0484,31.0175,31.0252,4800.0
2008-02-12 13:30:00,40.16,40.17,40.06,40.08,6700.0,31.0252,31.033,30.948,30.9634,6700.0
2008-02-12 13:35:00,40.12,40.12,40.0,40.0,11100.0,30.9943,30.9943,30.9016,30.9016,11100.0
2008-02-12 13:40:00,40.03,40.04,40.0,40.0,4600.0,30.9248,30.9325,30.9016,30.9016,4600.0
2008-02-12 13:45:00,40.02,40.05,39.99,40.02,9900.0,30.9171,30.9403,30.8939,30.9171,9900.0
2008-02-12 13:50:00,40.02,40.13,40.0,40.0,7500.0,30.9171,31.0021,30.9016,30.9016,7500.0
2008-02-12 13:55:00,40.01,40.09,40.0,40.09,6500.0,30.9094,30.9712,30.9016,30.9712,6500.0
2008-02-12 14:00:00,40.09,40.13,40.02,40.03,11400.0,30.9712,31.0021,30.9171,30.9248,11400.0
2008-02-12 14:05:00,40.01,40.01,39.97,40.0,9100.0,30.9094,30.9094,30.8785,30.9016,9100.0
2008-02-12 14:10:00,39.99,40.01,39.91,39.94,13900.0,30.8939,30.9094,30.8321,30.8553,13900.0
2008-02-12 14:15:00,39.94,39.94,39.75,39.75,17800.0,30.8553,30.8553,30.7085,30.7085,17800.0
2008-02-12 14:20:00,39.75,39.8,39.63,39.79,28000.0,30.7085,30.7471,30.6158,30.7394,28000.0
2008-02-12 14:25:00,39.8,39.83,39.72,39.72,11300.0,30.7471,30.7703,30.6853,30.6853,11300.0
2008-02-12 14:30:00,39.73,39.88,39.73,39.82,36000.0,30.693,30.8089,30.693,30.7626,36000.0
2008-02-12 14:35:00,39.82,39.92,39.75,39.81,25300.0,30.7626,30.8398,30.7085,30.7548,25300.0
2008-02-12 14:40:00,39.83,39.83,39.72,39.82,11700.0,30.7703,30.7703,30.6853,30.7626,11700.0
2008-02-12 14:45:00,39.83,40.0,39.79,39.98,34700.0,30.7703,30.9016,30.7394,30.8862,34700.0
2008-02-12 14:50:00,39.97,40.0,39.94,40.0,20000.0,30.8785,30.9016,30.8553,30.9016,20000.0
2008-02-12 14:55:00,39.98,40.0,39.94,39.95,16200.0,30.8862,30.9016,30.8553,30.863,16200.0
2008-02-12 15:00:00,39.95,39.96,39.86,39.87,24100.0,30.863,30.8707,30.7935,30.8012,24100.0
2008-02-12 15:05:00,39.89,39.91,39.76,39.89,17300.0,30.8167,30.8321,30.7162,30.8167,17300.0
2008-02-12 15:10:00,39.89,39.94,39.87,39.93,11200.0,30.8167,30.8553,30.8012,30.8476,11200.0
2008-02-12 15:15:00,39.9,39.95,39.9,39.92,13400.0,30.8244,30.863,30.8244,30.8398,13400.0
2008-02-12 15:20:00,39.92,39.94,39.76,39.8,22000.0,30.8398,30.8553,30.7162,30.7471,22000.0
2008-02-12 15:25:00,39.77,39.78,39.6,39.73,21700.0,30.7239,30.7317,30.5926,30.693,21700.0
2008-02-12 15:30:00,39.72,39.75,39.63,39.63,10500.0,30.6853,30.7085,30.6158,30.6158,10500.0
2008-02-12 15:35:00,39.62,39.63,39.5,39.51,20000.0,30.6081,30.6158,30.5154,30.5231,20000.0
2008-02-12 15:40:00,39.49,39.72,39.49,39.7,18500.0,30.5076,30.6853,30.5076,30.6699,18500.0
2008-02-12 15:45:00,39.7,39.74,39.66,39.72,11600.0,30.6699,30.7008,30.639,30.6853,11600.0
2008-02-12 15:50:00,39.69,39.73,39.65,39.67,17900.0,30.6621,30.693,30.6312,30.6467,17900.0
2008-02-12 15:55:00,39.71,39.71,39.6,39.68,21300.0,30.6776,30.6776,30.5926,30.6544,21300.0
2008-02-13 09:30:00,40.14,40.15,39.7,39.93,23000.0,31.0098,31.0175,30.6699,30.8476,23000.0
2008-02-13 09:35:00,39.97,40.14,39.92,40.14,4100.0,30.8785,31.0098,30.8398,31.0098,4100.0
2008-02-13 09:40:00,40.1,40.1,39.72,39.78,13900.0,30.9789,30.9789,30.6853,30.7317,13900.0
2008-02-13 09:45:00,39.87,39.92,39.66,39.88,10800.0,30.8012,30.8398,30.639,30.8089,10800.0
2008-02-13 09:50:00,39.85,39.94,39.68,39.79,11900.0,30.7857,30.8553,30.6544,30.7394,11900.0
2008-02-13 09:55:00,39.79,39.88,39.73,39.77,9700.0,30.7394,30.8089,30.693,30.7239,9700.0
2008-02-13 10:00:00,39.78,39.83,39.64,39.8,13800.0,30.7317,30.7703,30.6235,30.7471,13800.0
2008-02-13 10:05:00,39.81,39.97,39.8,39.92,18300.0,30.7548,30.8785,30.7471,30.8398,18300.0
2008-02-13 10:10:00,39.93,39.96,39.87,39.93,7600.0,30.8476,30.8707,30.8012,30.8476,7600.0
2008-02-13 10:15:00,39.93,39.97,39.89,39.94,12700.0,30.8476,30.8785,30.8167,30.8553,12700.0
2008-02-13 10:20:00,39.94,39.96,39.89,39.92,15900.0,30.8553,30.8707,30.8167,30.8398,15900.0
2008-02-13 10:25:00,39.92,39.93,39.82,39.89,10900.0,30.8398,30.8476,30.7626,30.8167,10900.0
2008-02-13 10:30:00,39.95,39.95,39.78,39.91,15500.0,30.863,30.863,30.7317,30.8321,15500.0
2008-02-13 10:35:00,39.9,39.91,39.76,39.78,9700.0,30.8244,30.8321,30.7162,30.7317,9700.0
2008-02-13 10:40:00,39.77,39.84,39.75,39.82,7400.0,30.7239,30.778,30.7085,30.7626,7400.0
2008-02-13 10:45:00,39.84,39.93,39.83,39.85,6200.0,30.778,30.8476,30.7703,30.7857,6200.0
2008-02-13 10:50:00,39.86,39.94,39.83,39.92,5900.0,30.7935,30.8553,30.7703,30.8398,5900.0
2008-02-13 10:55:00,39.93,39.95,39.9,39.93,4500.0,30.8476,30.863,30.8244,30.8476,4500.0
2008-02-13 11:00:00,39.94,39.98,39.92,39.94,7700.0,30.8553,30.8862,30.8398,30.8553,7700.0
2008-02-13 11:05:00,39.93,39.97,39.9,39.97,5800.0,30.8476,30.8785,30.8244,30.8785,5800.0
2008-02-13 11:10:00,39.97,40.01,39.93,39.95,7400.0,30.8785,30.9094,30.8476,30.863,7400.0
2008-02-13 11:15:00,39.96,39.99,39.9,39.9,7400.0,30.8707,30.8939,30.8244,30.8244,7400.0
2008-02-13 11:20:00,39.94,39.97,39.91,39.97,3900.0,30.8553,30.8785,30.8321,30.8785,3900.0
2008-02-13 11:25:00,39.96,40.0,39.94,39.96,5500.0,30.8707,30.9016,30.8553,30.8707,5500.0
2008-02-13 11:30:00,39.97,39.97,39.91,39.95,5700.0,30.8785,30.8785,30.8321,30.863,5700.0
2008-02-13 11:35:00,39.95,39.97,39.93,39.97,5300.0,30.863,30.8785,30.8476,30.8785,5300.0
2008-02-13 11:40:00,39.97,39.98,39.91,39.93,2500.0,30.8785,30.8862,30.8321,30.8476,2500.0
2008-02-13 11:45:00,39.93,39.96,39.85,39.93,3900.0,30.8476,30.8707,30.7857,30.8476,3900.0
2008-02-13 11:50:00,39.91,39.93,39.81,39.9,18600.0,30.8321,30.8476,30.7548,30.8244,18600.0
2008-02-13 11:55:00,39.91,39.96,39.86,39.95,6400.0,30.8321,30.8707,30.7935,30.863,6400.0
2008-02-13 12:00:00,39.91,39.97,39.85,39.94,4200.0,30.8321,30.8785,30.7857,30.8553,4200.0
2008-02-13 12:05:00,39.93,40.01,39.9,39.99,10300.0,30.8476,30.9094,30.8244,30.8939,10300.0
2008-02-13 12:10:00,39.99,40.03,39.99,40.0,9900.0,30.8939,30.9248,30.8939,30.9016,9900.0
2008-02-13 12:15:00,40.0,40.01,39.96,40.0,5600.0,30.9016,30.9094,30.8707,30.9016,5600.0
2008-02-13 12:20:00,40.01,40.03,39.99,40.03,14400.0,30.9094,30.9248,30.8939,30.9248,14400.0
2008-02-13 12:25:00,40.01,40.03,39.95,39.98,26800.0,30.9094,30.9248,30.863,30.8862,26800.0
2008-02-13 12:30:00,40.01,40.03,39.98,40.0,9100.0,30.9094,30.9248,30.8862,30.9016,9100.0
2008-02-13 12:35:00,40.02,40.02,39.98,39.98,6800.0,30.9171,30.9171,30.8862,30.8862,6800.0
2008-02-13 12:40:00,39.99,40.01,39.97,40.0,18800.0,30.8939,30.9094,30.8785,30.9016,18800.0
2008-02-13 12:45:00,40.0,40.02,39.98,40.02,18800.0,30.9016,30.9171,30.8862,30.9171,18800.0
2008-02-13 12:50:00,40.02,40.02,39.99,40.02,24000.0,30.9171,30.9171,30.8939,30.9171,24000.0
2008-02-13 12:55:00,40.02,40.02,39.99,39.99,56200.0,30.9171,30.9171,30.8939,30.8939,56200.0
2008-02-13 13:00:00,40.0,40.02,39.88,39.96,22200.0,30.9016,30.9171,30.8089,30.8707,22200.0
2008-02-13 13:05:00,39.98,40.02,39.97,40.0,8700.0,30.8862,30.9171,30.8785,30.9016,8700.0
2008-02-13 13:10:00,40.01,40.01,39.97,40.0,5100.0,30.9094,30.9094,30.8785,30.9016,5100.0
2008-02-13 13:15:00,40.0,40.01,39.98,40.0,3800.0,30.9016,30.9094,30.8862,30.9016,3800.0
2008-02-13 13:20:00,40.0,40.01,39.97,39.99,14600.0,30.9016,30.9094,30.8785,30.8939,14600.0
2008-02-13 13:25:00,39.98,40.02,39.97,39.97,7700.0,30.8862,30.9171,30.8785,30.8785,7700.0
2008-02-13 13:30:00,39.96,40.0,39.96,39.97,10400.0,30.8707,30.9016,30.8707,30.8785,10400.0
2008-02-13 13:35:00,39.96,40.01,39.93,39.97,27700.0,30.8707,30.9094,30.8476,30.8785,27700.0
2008-02-13 13:40:00,39.97,40.0,39.88,39.91,52100.0,30.8785,30.9016,30.8089,30.8321,52100.0
2008-02-13 13:45:00,39.91,39.94,39.84,39.86,7200.0,30.8321,30.8553,30.778,30.7935,7200.0
2008-02-13 13:50:00,39.88,39.9,39.83,39.85,7300.0,30.8089,30.8244,30.7703,30.7857,7300.0
2008-02-13 13:55:00,39.85,39.95,39.78,39.88,15100.0,30.7857,30.863,30.7317,30.8089,15100.0
2008-02-13 14:00:00,39.88,39.93,39.84,39.85,11800.0,30.8089,30.8476,30.778,30.7857,11800.0
2008-02-13 14:05:00,39.88,39.9,39.81,39.85,8800.0,30.8089,30.8244,30.7548,30.7857,8800.0
2008-02-13 14:10:00,39.86,39.87,39.83,39.83,17100.0,30.7935,30.8012,30.7703,30.7703,17100.0
2008-02-13 14:15:00,39.87,39.9,39.85,39.87,3600.0,30.8012,30.8244,30.7857,30.8012,3600.0
2008-02-13 14:20:00,39.87,39.87,39.76,39.78,6800.0,30.8012,30.8012,30.7162,30.7317,6800.0
2008-02-13 14:25:00,39.79,39.81,39.7,39.8,6200.0,30.7394,30.7548,30.6699,30.7471,6200.0
2008-02-13 14:30:00,39.8,39.83,39.73,39.79,7500.0,30.7471,30.7703,30.693,30.7394,7500.0
2008-02-13 14:35:00,39.79,39.86,39.79,39.81,6200.0,30.7394,30.7935,30.7394,30.7548,6200.0
2008-02-13 14:40:00,39.78,39.84,39.78,39.8,9800.0,30.7317,30.778,30.7317,30.7471,9800.0
2008-02-13 14:45:00,39.81,39.88,39.77,39.77,6200.0,30.7548,30.8089,30.7239,30.7239,6200.0
2008-02-13 14:50:00,39.77,39.82,39.77,39.8,8000.0,30.7239,30.7626,30.7239,30.7471,8000.0
2008-02-13 14:55:00,39.78,39.81,39.77,39.8,4900.0,30.7317,30.7548,30.7239,30.7471,4900.0
2008-02-13 15:00:00,39.79,39.83,39.77,39.8,7500.0,30.7394,30.7703,30.7239,30.7471,7500.0
2008-02-13 15:05:00,39.83,39.83,39.68,39.7,13600.0,30.7703,30.7703,30.6544,30.6699,13600.0
2008-02-13 15:10:00,39.71,39.78,39.68,39.68,17300.0,30.6776,30.7317,30.6544,30.6544,17300.0
2008-02-13 15:15:00,39.71,39.76,39.68,39.71,10300.0,30.6776,30.7162,30.6544,30.6776,10300.0
2008-02-13 15:20:00,39.72,39.81,39.68,39.79,12800.0,30.6853,30.7548,30.6544,30.7394,12800.0
2008-02-13 15:25:00,39.79,39.8,39.67,39.71,12200.0,30.7394,30.7471,30.6467,30.6776,12200.0
2008-02-13 15:30:00,39.71,39.89,39.68,39.85,30300.0,30.6776,30.8167,30.6544,30.7857,30300.0
2008-02-13 15:35:00,39.85,39.93,39.81,39.84,32700.0,30.7857,30.8476,30.7548,30.778,32700.0
2008-02-13 15:40:00,39.85,39.87,39.73,39.82,14600.0,30.7857,30.8012,30.693,30.7626,14600.0
2008-02-13 15:45:00,39.83,39.91,39.82,39.85,26500.0,30.7703,30.8321,30.7626,30.7857,26500.0
2008-02-13 15:50:00,39.85,39.91,39.81,39.81,13600.0,30.7857,30.8321,30.7548,30.7548,13600.0
2008-02-13 15:55:00,39.78,39.86,39.77,39.86,14500.0,30.7317,30.7935,30.7239,30.7935,14500.0
2008-02-14 09:30:00,39.75,39.92,39.43,39.58,11600.0,30.7085,30.8398,30.4613,30.5772,11600.0
2008-02-14 09:35:00,39.61,39.83,39.59,39.75,9000.0,30.6003,30.7703,30.5849,30.7085,9000.0
2008-02-14 09:40:00,39.75,39.96,39.75,39.85,12900.0,30.7085,30.8707,30.7085,30.7857,12900.0
2008-02-14 09:45:00,39.85,40.07,39.85,40.01,23800.0,30.7857,30.9557,30.7857,30.9094,23800.0
2008-02-14 09:50:00,40.01,40.16,40.01,40.13,12500.0,30.9094,31.0252,30.9094,31.0021,12500.0
2008-02-14 09:55:00,40.11,40.13,40.01,40.1,20100.0,30.9866,31.0021,30.9094,30.9789,20100.0
2008-02-14 10:00:00,40.12,40.26,40.01,40.06,17200.0,30.9943,31.1025,30.9094,30.948,17200.0
2008-02-14 10:05:00,40.04,40.07,39.87,39.89,15100.0,30.9325,30.9557,30.8012,30.8167,15100.0
2008-02-14 10:10:00,39.87,40.0,39.86,40.0,4200.0,30.8012,30.9016,30.7935,30.9016,4200.0
2008-02-14 10:15:00,40.0,40.04,39.94,40.0,8300.0,30.9016,30.9325,30.8553,30.9016,8300.0
2008-02-14 10:20:00,40.0,40.09,40.0,40.09,12100.0,30.9016,30.9712,30.9016,30.9712,12100.0
2008-02-14 10:25:00,40.08,40.08,39.98,39.98,18700.0,30.9634,30.9634,30.8862,30.8862,18700.0
2008-02-14 10:30:00,40.0,40.07,39.91,39.92,7000.0,30.9016,30.9557,30.8321,30.8398,7000.0
2008-02-14 10:35:00,39.92,39.98,39.83,39.88,10700.0,30.8398,30.8862,30.7703,30.8089,10700.0
2008-02-14 10:40:00,39.9,39.9,39.83,39.85,7900.0,30.8244,30.8244,30.7703,30.7857,7900.0
2008-02-14 10:45:00,39.83,39.9,39.83,39.9,12900.0,30.7703,30.8244,30.7703,30.8244,12900.0
2008-02-14 10:50:00,39.9,39.9,39.75,39.78,31600.0,30.8244,30.8244,30.7085,30.7317,31600.0
2008-02-14 10:55:00,39.82,39.87,39.71,39.74,23200.0,30.7626,30.8012,30.6776,30.7008,23200.0
2008-02-14 11:00:00,39.72,39.75,39.7,39.75,18200.0,30.6853,30.7085,30.6699,30.7085,18200.0
2008-02-14 11:05:00,39.73,39.73,39.59,39.64,9400.0,30.693,30.693,30.5849,30.6235,9400.0
2008-02-14 11:10:00,39.64,39.64,39.41,39.41,18200.0,30.6235,30.6235,30.4458,30.4458,18200.0
2008-02-14 11:15:00,39.4,39.42,39.35,39.42,6800.0,30.4381,30.4536,30.3995,30.4536,6800.0
2008-02-14 11:20:00,39.42,39.45,39.4,39.4,2800.0,30.4536,30.4767,30.4381,30.4381,2800.0
2008-02-14 11:25:00,39.4,39.48,39.4,39.45,4300.0,30.4381,30.4999,30.4381,30.4767,4300.0
2008-02-14 11:30:00,39.42,39.48,39.37,39.42,9400.0,30.4536,30.4999,30.4149,30.4536,9400.0
2008-02-14 11:35:00,39.41,39.44,39.35,39.41,5200.0,30.4458,30.469,30.3995,30.4458,5200.0
2008-02-14 11:40:00,39.41,39.42,39.32,39.34,4300.0,30.4458,30.4536,30.3763,30.3918,4300.0
2008-02-14 11:45:00,39.34,39.36,39.18,39.19,8900.0,30.3918,30.4072,30.2681,30.2759,8900.0
2008-02-14 11:50:00,39.21,39.28,39.21,39.23,4800.0,30.2913,30.3454,30.2913,30.3068,4800.0
2008-02-14 11:55:00,39.25,39.29,39.25,39.28,5100.0,30.3222,30.3531,30.3222,30.3454,5100.0
2008-02-14 12:00:00,39.25,39.26,39.2,39.2,7100.0,30.3222,30.33,30.2836,30.2836,7100.0
2008-02-14 12:05:00,39.21,39.41,39.19,39.41,16500.0,30.2913,30.4458,30.2759,30.4458,16500.0
2008-02-14 12:10:00,39.39,39.5,39.39,39.5,6300.0,30.4304,30.5154,30.4304,30.5154,6300.0
2008-02-14 12:15:00,39.5,39.5,39.45,39.46,10100.0,30.5154,30.5154,30.4767,30.4845,10100.0
2008-02-14 12:20:00,39.46,39.49,39.45,39.49,7700.0,30.4845,30.5076,30.4767,30.5076,7700.0
2008-02-14 12:25:00,39.49,39.65,39.48,39.64,8000.0,30.5076,30.6312,30.4999,30.6235,8000.0
2008-02-14 12:30:00,39.63,39.63,39.53,39.53,5100.0,30.6158,30.6158,30.5385,30.5385,5100.0
2008-02-14 12:35:00,39.53,39.56,39.51,39.51,3500.0,30.5385,30.5617,30.5231,30.5231,3500.0
2008-02-14 12:40:00,39.52,39.53,39.51,39.53,2200.0,30.5308,30.5385,30.5231,30.5385,2200.0
2008-02-14 12:45:00,39.51,39.54,39.49,39.49,3300.0,30.5231,30.5463,30.5076,30.5076,3300.0
2008-02-14 12:50:00,39.5,39.61,39.5,39.61,2300.0,30.5154,30.6003,30.5154,30.6003,2300.0
2008-02-14 12:55:00,39.62,39.62,39.46,39.46,6400.0,30.6081,30.6081,30.4845,30.4845,6400.0
2008-02-14 13:00:00,39.46,39.46,39.36,39.4,5700.0,30.4845,30.4845,30.4072,30.4381,5700.0
2008-02-14 13:05:00,39.39,39.39,39.3,39.34,5700.0,30.4304,30.4304,30.3609,30.3918,5700.0
2008-02-14 13:10:00,39.34,39.36,39.2,39.21,12800.0,30.3918,30.4072,30.2836,30.2913,12800.0
2008-02-14 13:15:00,39.19,39.25,39.15,39.23,5400.0,30.2759,30.3222,30.245,30.3068,5400.0
2008-02-14 13:20:00,39.24,39.25,39.16,39.16,7300.0,30.3145,30.3222,30.2527,30.2527,7300.0
2008-02-14 13:25:00,39.21,39.26,39.16,39.26,4100.0,30.2913,30.33,30.2527,30.33,4100.0
2008-02-14 13:30:00,39.24,39.34,39.23,39.28,7800.0,30.3145,30.3918,30.3068,30.3454,7800.0
2008-02-14 13:35:00,39.29,39.29,39.23,39.28,2000.0,30.3531,30.3531,30.3068,30.3454,2000.0
2008-02-14 13:40:00,39.26,39.27,39.23,39.23,1700.0,30.33,30.3377,30.3068,30.3068,1700.0
2008-02-14 13:45:00,39.25,39.29,39.25,39.29,1800.0,30.3222,30.3531,30.3222,30.3531,1800.0
2008-02-14 13:50:00,39.29,39.37,39.22,39.22,8300.0,30.3531,30.4149,30.299,30.299,8300.0
2008-02-14 13:55:00,39.22,39.38,39.22,39.38,7300.0,30.299,30.4227,30.299,30.4227,7300.0
2008-02-14 14:00:00,39.36,39.41,39.36,39.41,2600.0,30.4072,30.4458,30.4072,30.4458,2600.0
2008-02-14 14:05:00,39.38,39.42,39.38,39.42,2400.0,30.4227,30.4536,30.4227,30.4536,2400.0
2008-02-14 14:10:00,39.4,39.42,39.33,39.36,6400.0,30.4381,30.4536,30.384,30.4072,6400.0
2008-02-14 14:15:00,39.36,39.46,39.36,39.46,3200.0,30.4072,30.4845,30.4072,30.4845,3200.0
2008-02-14 14:20:00,39.46,39.5,39.44,39.47,2900.0,30.4845,30.5154,30.469,30.4922,2900.0
2008-02-14 14:25:00,39.46,39.47,39.36,39.4,4000.0,30.4845,30.4922,30.4072,30.4381,4000.0
2008-02-14 14:30:00,39.4,39.4,39.35,39.37,2200.0,30.4381,30.4381,30.3995,30.4149,2200.0
2008-02-14 14:35:00,39.38,39.39,39.32,39.39,5200.0,30.4227,30.4304,30.3763,30.4304,5200.0
2008-02-14 14:40:00,39.37,39.38,39.32,39.38,3100.0,30.4149,30.4227,30.3763,30.4227,3100.0
2008-02-14 14:45:00,39.34,39.34,39.15,39.16,8100.0,30.3918,30.3918,30.245,30.2527,8100.0
2008-02-14 14:50:00,39.18,39.27,39.15,39.23,6900.0,30.2681,30.3377,30.245,30.3068,6900.0
2008-02-14 14:55:00,39.24,39.31,39.24,39.31,4700.0,30.3145,30.3686,30.3145,30.3686,4700.0
2008-02-14 15:00:00,39.32,39.33,39.25,39.26,5000.0,30.3763,30.384,30.3222,30.33,5000.0
2008-02-14 15:05:00,39.24,39.25,39.16,39.21,8200.0,30.3145,30.3222,30.2527,30.2913,8200.0
2008-02-14 15:10:00,39.18,39.41,39.18,39.39,4600.0,30.2681,30.4458,30.2681,30.4304,4600.0
2008-02-14 15:15:00,39.41,39.57,39.39,39.57,6000.0,30.4458,30.5694,30.4304,30.5694,6000.0
2008-02-14 15:20:00,39.55,39.56,39.43,39.43,8600.0,30.554,30.5617,30.4613,30.4613,8600.0
2008-02-14 15:25:00,39.45,39.47,39.43,39.47,5100.0,30.4767,30.4922,30.4613,30.4922,5100.0
2008-02-14 15:30:00,39.46,39.49,39.44,39.46,6200.0,30.4845,30.5076,30.469,30.4845,6200.0
2008-02-14 15:35:00,39.45,39.45,39.38,39.44,8500.0,30.4767,30.4767,30.4227,30.469,8500.0
2008-02-14 15:40:00,39.45,39.45,39.33,39.38,7400.0,30.4767,30.4767,30.384,30.4227,7400.0
2008-02-14 15:45:00,39.36,39.36,39.24,39.32,14500.0,30.4072,30.4072,30.3145,30.3763,14500.0
2008-02-14 15:50:00,39.32,39.38,39.28,39.28,13600.0,30.3763,30.4227,30.3454,30.3454,13600.0
2008-02-14 15:55:00,39.27,39.37,39.27,39.32,15100.0,30.3377,30.4149,30.3377,30.3763,15100.0
2008-02-15 09:30:00,39.08,39.31,39.05,39.17,9600.0,30.1909,30.3686,30.1677,30.2604,9600.0
2008-02-15 09:35:00,39.24,39.25,38.92,38.93,9300.0,30.3145,30.3222,30.0673,30.075,9300.0
2008-02-15 09:40:00,38.92,38.95,38.68,38.8,12300.0,30.0673,30.0905,29.8819,29.9746,12300.0
2008-02-15 09:45:00,38.79,39.03,38.78,39.03,6000.0,29.9669,30.1523,29.9591,30.1523,6000.0
2008-02-15 09:50:00,39.02,39.02,38.93,38.93,5100.0,30.1445,30.1445,30.075,30.075,5100.0
2008-02-15 09:55:00,38.92,38.92,38.68,38.81,17100.0,30.0673,30.0673,29.8819,29.9823,17100.0
2008-02-15 10:00:00,38.81,38.86,38.65,38.8,12800.0,29.9823,30.0209,29.8587,29.9746,12800.0
2008-02-15 10:05:00,38.79,38.8,38.69,38.72,10100.0,29.9669,29.9746,29.8896,29.9128,10100.0
2008-02-15 10:10:00,38.75,38.94,38.75,38.84,10500.0,29.936,30.0827,29.936,30.0055,10500.0
2008-02-15 10:15:00,38.83,39.06,38.81,39.05,11700.0,29.9978,30.1754,29.9823,30.1677,11700.0
2008-02-15 10:20:00,39.05,39.07,38.92,39.06,17100.0,30.1677,30.1832,30.0673,30.1754,17100.0
2008-02-15 10:25:00,39.04,39.06,38.99,39.03,4700.0,30.16,30.1754,30.1214,30.1523,4700.0
2008-02-15 10:30:00,39.08,39.17,39.06,39.16,11600.0,30.1909,30.2604,30.1754,30.2527,11600.0
2008-02-15 10:35:00,39.12,39.14,39.05,39.05,4000.0,30.2218,30.2372,30.1677,30.1677,4000.0
2008-02-15 10:40:00,39.05,39.05,39.0,39.05,4600.0,30.1677,30.1677,30.1291,30.1677,4600.0
2008-02-15 10:45:00,39.01,39.04,38.95,38.98,7000.0,30.1368,30.16,30.0905,30.1136,7000.0
2008-02-15 10:50:00,38.98,38.99,38.85,38.85,3700.0,30.1136,30.1214,30.0132,30.0132,3700.0
2008-02-15 10:55:00,38.89,38.9,38.83,38.88,5700.0,30.0441,30.0518,29.9978,30.0364,5700.0
2008-02-15 11:00:00,38.87,38.9,38.82,38.87,6100.0,30.0287,30.0518,29.99,30.0287,6100.0
2008-02-15 11:05:00,38.84,38.9,38.77,38.82,12600.0,30.0055,30.0518,29.9514,29.99,12600.0
2008-02-15 11:10:00,38.8,38.99,38.8,38.94,6000.0,29.9746,30.1214,29.9746,30.0827,6000.0
2008-02-15 11:15:00,38.93,38.96,38.85,38.85,5200.0,30.075,30.0982,30.0132,30.0132,5200.0
2008-02-15 11:20:00,38.85,38.87,38.78,38.82,5500.0,30.0132,30.0287,29.9591,29.99,5500.0
2008-02-15 11:25:00,38.82,38.84,38.77,38.83,6900.0,29.99,30.0055,29.9514,29.9978,6900.0
2008-02-15 11:30:00,38.82,38.86,38.8,38.81,4300.0,29.99,30.0209,29.9746,29.9823,4300.0
2008-02-15 11:35:00,38.81,38.82,38.76,38.76,2700.0,29.9823,29.99,29.9437,29.9437,2700.0
2008-02-15 11:40:00,38.76,38.84,38.71,38.8,4800.0,29.9437,30.0055,29.9051,29.9746,4800.0
2008-02-15 11:45:00,38.8,38.92,38.8,38.92,2900.0,29.9746,30.0673,29.9746,30.0673,2900.0
2008-02-15 11:50:00,38.89,38.91,38.76,38.8,6800.0,30.0441,30.0596,29.9437,29.9746,6800.0
2008-02-15 11:55:00,38.77,38.82,38.72,38.72,6900.0,29.9514,29.99,29.9128,29.9128,6900.0
2008-02-15 12:00:00,38.72,38.83,38.69,38.8,13700.0,29.9128,29.9978,29.8896,29.9746,13700.0
2008-02-15 12:05:00,38.79,39.0,38.78,38.96,51100.0,29.9669,30.1291,29.9591,30.0982,51100.0
2008-02-15 12:10:00,38.95,38.97,38.92,38.92,5100.0,30.0905,30.1059,30.0673,30.0673,5100.0
2008-02-15 12:15:00,38.92,38.95,38.84,38.85,7200.0,30.0673,30.0905,30.0055,30.0132,7200.0
2008-02-15 12:20:00,38.86,38.95,38.84,38.85,7000.0,30.0209,30.0905,30.0055,30.0132,7000.0
2008-02-15 12:25:00,38.85,38.86,38.78,38.78,4300.0,30.0132,30.0209,29.9591,29.9591,4300.0
2008-02-15 12:30:00,38.78,38.81,38.71,38.76,8600.0,29.9591,29.9823,29.9051,29.9437,8600.0
2008-02-15 12:35:00,38.76,38.8,38.74,38.77,4500.0,29.9437,29.9746,29.9282,29.9514,4500.0
2008-02-15 12:40:00,38.78,38.84,38.74,38.84,3600.0,29.9591,30.0055,29.9282,30.0055,3600.0
2008-02-15 12:45:00,38.83,38.92,38.83,38.92,6000.0,29.9978,30.0673,29.9978,30.0673,6000.0
2008-02-15 12:50:00,38.94,38.95,38.89,38.91,3800.0,30.0827,30.0905,30.0441,30.0596,3800.0
2008-02-15 12:55:00,38.94,38.96,38.87,38.94,6000.0,30.0827,30.0982,30.0287,30.0827,6000.0
2008-02-15 13:00:00,38.94,38.95,38.89,38.92,2300.0,30.0827,30.0905,30.0441,30.0673,2300.0
2008-02-15 13:05:00,38.92,38.92,38.86,38.88,2800.0,30.0673,30.0673,30.0209,30.0364,2800.0
2008-02-15 13:10:00,38.89,39.05,38.88,39.02,4200.0,30.0441,30.1677,30.0364,30.1445,4200.0
2008-02-15 13:15:00,39.02,39.03,38.97,38.97,3300.0,30.1445,30.1523,30.1059,30.1059,3300.0
2008-02-15 13:20:00,38.98,39.01,38.91,38.91,5800.0,30.1136,30.1368,30.0596,30.0596,5800.0
2008-02-15 13:25:00,38.94,38.95,38.88,38.88,5100.0,30.0827,30.0905,30.0364,30.0364,5100.0
2008-02-15 13:30:00,38.88,38.91,38.87,38.9,3100.0,30.0364,30.0596,30.0287,30.0518,3100.0
2008-02-15 13:35:00,38.87,38.92,38.87,38.92,3100.0,30.0287,30.0673,30.0287,30.0673,3100.0
2008-02-15 13:40:00,38.9,39.03,38.9,39.0,7600.0,30.0518,30.1523,30.0518,30.1291,7600.0
2008-02-15 13:45:00,39.01,39.01,38.97,38.99,2700.0,30.1368,30.1368,30.1059,30.1214,2700.0
2008-02-15 13:50:00,39.03,39.08,38.96,38.96,8500.0,30.1523,30.1909,30.0982,30.0982,8500.0
2008-02-15 13:55:00,38.97,39.05,38.95,39.05,2800.0,30.1059,30.1677,30.0905,30.1677,2800.0
2008-02-15 14:00:00,39.07,39.1,39.06,39.07,2800.0,30.1832,30.2063,30.1754,30.1832,2800.0
2008-02-15 14:05:00,39.08,39.15,39.07,39.12,7800.0,30.1909,30.245,30.1832,30.2218,7800.0
2008-02-15 14:10:00,39.13,39.15,39.07,39.12,7800.0,30.2295,30.245,30.1832,30.2218,7800.0
2008-02-15 14:15:00,39.11,39.12,39.02,39.04,7900.0,30.2141,30.2218,30.1445,30.16,7900.0
2008-02-15 14:20:00,39.05,39.1,39.05,39.08,5000.0,30.1677,30.2063,30.1677,30.1909,5000.0
2008-02-15 14:25:00,39.06,39.14,39.06,39.14,3200.0,30.1754,30.2372,30.1754,30.2372,3200.0
2008-02-15 14:30:00,39.12,39.16,39.12,39.16,6600.0,30.2218,30.2527,30.2218,30.2527,6600.0
2008-02-15 14:35:00,39.14,39.16,39.09,39.14,4100.0,30.2372,30.2527,30.1986,30.2372,4100.0
2008-02-15 14:40:00,39.14,39.15,39.09,39.09,4700.0,30.2372,30.245,30.1986,30.1986,4700.0
2008-02-15 14:45:00,39.1,39.14,39.08,39.08,3900.0,30.2063,30.2372,30.1909,30.1909,3900.0
2008-02-15 14:50:00,39.1,39.15,39.1,39.15,7100.0,30.2063,30.245,30.2063,30.245,7100.0
2008-02-15 14:55:00,39.13,39.18,39.13,39.18,9400.0,30.2295,30.2681,30.2295,30.2681,9400.0
2008-02-15 15:00:00,39.18,39.22,39.16,39.19,12300.0,30.2681,30.299,30.2527,30.2759,12300.0
2008-02-15 15:05:00,39.2,39.34,39.18,39.3,11400.0,30.2836,30.3918,30.2681,30.3609,11400.0
2008-02-15 15:10:00,39.32,39.43,39.27,39.42,14200.0,30.3763,30.4613,30.3377,30.4536,14200.0
2008-02-15 15:15:00,39.42,39.49,39.4,39.49,7700.0,30.4536,30.5076,30.4381,30.5076,7700.0
2008-02-15 15:20:00,39.49,39.49,39.4,39.49,9300.0,30.5076,30.5076,30.4381,30.5076,9300.0
2008-02-15 15:25:00,39.49,39.5,39.42,39.42,9200.0,30.5076,30.5154,30.4536,30.4536,9200.0
2008-02-15 15:30:00,39.42,39.44,39.41,39.43,8800.0,30.4536,30.469,30.4458,30.4613,8800.0
2008-02-15 15:35:00,39.43,39.54,39.42,39.53,14500.0,30.4613,30.5463,30.4536,30.5385,14500.0
2008-02-15 15:40:00,39.52,39.58,39.47,39.52,8000.0,30.5308,30.5772,30.4922,30.5308,8000.0
2008-02-15 15:45:00,39.52,39.63,39.52,39.63,9900.0,30.5308,30.6158,30.5308,30.6158,9900.0
2008-02-15 15:50:00,39.63,39.64,39.58,39.61,16000.0,30.6158,30.6235,30.5772,30.6003,16000.0
2008-02-15 15:55:00,39.61,39.67,39.55,39.6,27100.0,30.6003,30.6467,30.554,30.5926,27100.0
2008-02-19 09:30:00,40.2,40.2,39.72,39.93,6300.0,31.0561,31.0561,30.6853,30.8476,6300.0
2008-02-19 09:35:00,39.87,40.11,39.87,40.11,1900.0,30.8012,30.9866,30.8012,30.9866,1900.0
2008-02-19 09:40:00,40.01,40.23,39.87,40.16,9400.0,30.9094,31.0793,30.8012,31.0252,9400.0
2008-02-19 09:45:00,40.15,40.25,40.1,40.2,6300.0,31.0175,31.0948,30.9789,31.0561,6300.0
2008-02-19 09:50:00,40.2,40.31,40.08,40.28,18700.0,31.0561,31.1411,30.9634,31.1179,18700.0
2008-02-19 09:55:00,40.24,40.32,40.15,40.3,24800.0,31.087,31.1488,31.0175,31.1334,24800.0
2008-02-19 10:00:00,40.28,40.3,40.19,40.23,17800.0,31.1179,31.1334,31.0484,31.0793,17800.0
2008-02-19 10:05:00,40.21,40.33,40.08,40.24,34200.0,31.0639,31.1566,30.9634,31.087,34200.0
2008-02-19 10:10:00,40.22,40.3,40.2,40.28,3700.0,31.0716,31.1334,31.0561,31.1179,3700.0
2008-02-19 10:15:00,40.29,40.36,40.28,40.31,4300.0,31.1257,31.1797,31.1179,31.1411,4300.0
2008-02-19 10:20:00,40.35,40.44,40.33,40.44,3900.0,31.172,31.2415,31.1566,31.2415,3900.0
2008-02-19 10:25:00,40.41,40.45,40.34,40.36,6300.0,31.2184,31.2493,31.1643,31.1797,6300.0
2008-02-19 10:30:00,40.32,40.34,40.25,40.26,4100.0,31.1488,31.1643,31.0948,31.1025,4100.0
2008-02-19 10:35:00,40.26,40.45,40.23,40.35,6200.0,31.1025,31.2493,31.0793,31.172,6200.0
2008-02-19 10:40:00,40.38,40.45,40.38,40.38,4000.0,31.1952,31.2493,31.1952,31.1952,4000.0
2008-02-19 10:45:00,40.35,40.48,40.33,40.41,16800.0,31.172,31.2724,31.1566,31.2184,16800.0
2008-02-19 10:50:00,40.42,40.47,40.4,40.44,32500.0,31.2261,31.2647,31.2106,31.2415,32500.0
2008-02-19 10:55:00,40.44,40.51,40.44,40.5,3700.0,31.2415,31.2956,31.2415,31.2879,3700.0
2008-02-19 11:00:00,40.52,40.57,40.42,40.46,33200.0,31.3034,31.342,31.2261,31.257,33200.0
2008-02-19 11:05:00,40.45,40.49,40.43,40.47,5700.0,31.2493,31.2802,31.2338,31.2647,5700.0
2008-02-19 11:10:00,40.45,40.46,40.43,40.46,3700.0,31.2493,31.257,31.2338,31.257,3700.0
2008-02-19 11:15:00,40.43,40.45,40.43,40.43,4700.0,31.2338,31.2493,31.2338,31.2338,4700.0
2008-02-19 11:20:00,40.44,40.48,40.4,40.43,8200.0,31.2415,31.2724,31.2106,31.2338,8200.0
2008-02-19 11:25:00,40.41,40.44,40.31,40.37,7100.0,31.2184,31.2415,31.1411,31.1875,7100.0
2008-02-19 11:30:00,40.33,40.35,40.29,40.35,2000.0,31.1566,31.172,31.1257,31.172,2000.0
2008-02-19 11:35:00,40.35,40.51,40.35,40.49,2800.0,31.172,31.2956,31.172,31.2802,2800.0
2008-02-19 11:40:00,40.47,40.48,40.44,40.46,500.0,31.2647,31.2724,31.2415,31.257,500.0
2008-02-19 11:45:00,40.4,40.4,40.35,40.35,800.0,31.2106,31.2106,31.172,31.172,800.0
2008-02-19 11:50:00,40.34,40.41,40.28,40.41,3100.0,31.1643,31.2184,31.1179,31.2184,3100.0
2008-02-19 11:55:00,40.41,40.43,40.3,40.36,11200.0,31.2184,31.2338,31.1334,31.1797,11200.0
2008-02-19 12:00:00,40.35,40.4,40.33,40.35,4100.0,31.172,31.2106,31.1566,31.172,4100.0
2008-02-19 12:05:00,40.32,40.38,40.3,40.34,5500.0,31.1488,31.1952,31.1334,31.1643,5500.0
2008-02-19 12:10:00,40.36,40.39,40.35,40.39,1000.0,31.1797,31.2029,31.172,31.2029,1000.0
2008-02-19 12:15:00,40.38,40.48,40.34,40.45,5800.0,31.1952,31.2724,31.1643,31.2493,5800.0
2008-02-19 12:20:00,40.46,40.53,40.42,40.42,6500.0,31.257,31.3111,31.2261,31.2261,6500.0
2008-02-19 12:25:00,40.4,40.45,40.4,40.43,2400.0,31.2106,31.2493,31.2106,31.2338,2400.0
2008-02-19 12:30:00,40.4,40.4,40.34,40.38,1500.0,31.2106,31.2106,31.1643,31.1952,1500.0
2008-02-19 12:35:00,40.36,40.36,40.31,40.31,2400.0,31.1797,31.1797,31.1411,31.1411,2400.0
2008-02-19 12:40:00,40.32,40.34,40.31,40.31,1500.0,31.1488,31.1643,31.1411,31.1411,1500.0
2008-02-19 12:45:00,40.31,40.32,40.22,40.22,3800.0,31.1411,31.1488,31.0716,31.0716,3800.0
2008-02-19 12:50:00,40.27,40.31,40.25,40.28,1900.0,31.1102,31.1411,31.0948,31.1179,1900.0
2008-02-19 12:55:00,40.27,40.3,40.22,40.28,1900.0,31.1102,31.1334,31.0716,31.1179,1900.0
2008-02-19 13:00:00,40.29,40.38,40.25,40.29,9300.0,31.1257,31.1952,31.0948,31.1257,9300.0
2008-02-19 13:05:00,40.32,40.36,40.28,40.32,6000.0,31.1488,31.1797,31.1179,31.1488,6000.0
2008-02-19 13:10:00,40.34,40.37,40.3,40.37,8100.0,31.1643,31.1875,31.1334,31.1875,8100.0
2008-02-19 13:15:00,40.36,40.41,40.31,40.33,13100.0,31.1797,31.2184,31.1411,31.1566,13100.0
2008-02-19 13:20:00,40.35,40.4,40.34,40.39,4300.0,31.172,31.2106,31.1643,31.2029,4300.0
2008-02-19 13:25:00,40.38,40.43,40.33,40.4,24500.0,31.1952,31.2338,31.1566,31.2106,24500.0
2008-02-19 13:30:00,40.37,40.45,40.31,40.35,23400.0,31.1875,31.2493,31.1411,31.172,23400.0
2008-02-19 13:35:00,40.36,40.41,40.36,40.4,13100.0,31.1797,31.2184,31.1797,31.2106,13100.0
2008-02-19 13:40:00,40.4,40.4,40.37,40.37,2700.0,31.2106,31.2106,31.1875,31.1875,2700.0
2008-02-19 13:45:00,40.39,40.39,40.34,40.38,3200.0,31.2029,31.2029,31.1643,31.1952,3200.0
2008-02-19 13:50:00,40.38,40.4,40.3,40.4,12300.0,31.1952,31.2106,31.1334,31.2106,12300.0
2008-02-19 13:55:00,40.41,40.45,40.38,40.38,6200.0,31.2184,31.2493,31.1952,31.1952,6200.0
2008-02-19 14:00:00,40.42,40.44,40.37,40.38,4600.0,31.2261,31.2415,31.1875,31.1952,4600.0
2008-02-19 14:05:00,40.36,40.39,40.34,40.38,15100.0,31.1797,31.2029,31.1643,31.1952,15100.0
2008-02-19 14:10:00,40.38,40.4,40.32,40.33,3500.0,31.1952,31.2106,31.1488,31.1566,3500.0
2008-02-19 14:15:00,40.33,40.42,40.32,40.42,3100.0,31.1566,31.2261,31.1488,31.2261,3100.0
2008-02-19 14:20:00,40.42,40.42,40.38,40.42,5300.0,31.2261,31.2261,31.1952,31.2261,5300.0
2008-02-19 14:25:00,40.42,40.42,40.36,40.39,5600.0,31.2261,31.2261,31.1797,31.2029,5600.0
2008-02-19 14:30:00,40.35,40.37,40.3,40.3,4200.0,31.172,31.1875,31.1334,31.1334,4200.0
2008-02-19 14:35:00,40.3,40.34,40.22,40.27,4700.0,31.1334,31.1643,31.0716,31.1102,4700.0
2008-02-19 14:40:00,40.22,40.26,40.19,40.22,4200.0,31.0716,31.1025,31.0484,31.0716,4200.0
2008-02-19 14:45:00,40.22,40.22,40.04,40.06,6500.0,31.0716,31.0716,30.9325,30.948,6500.0
2008-02-19 14:50:00,40.07,40.07,39.95,40.0,8300.0,30.9557,30.9557,30.863,30.9016,8300.0
2008-02-19 14:55:00,39.99,40.06,39.94,39.94,4700.0,30.8939,30.948,30.8553,30.8553,4700.0
2008-02-19 15:00:00,39.92,39.92,39.84,39.85,8900.0,30.8398,30.8398,30.778,30.7857,8900.0
2008-02-19 15:05:00,39.87,39.92,39.87,39.89,8100.0,30.8012,30.8398,30.8012,30.8167,8100.0
2008-02-19 15:10:00,39.9,39.92,39.84,39.92,8200.0,30.8244,30.8398,30.778,30.8398,8200.0
2008-02-19 15:15:00,39.9,39.91,39.85,39.88,1700.0,30.8244,30.8321,30.7857,30.8089,1700.0
2008-02-19 15:20:00,39.89,39.92,39.82,39.85,12500.0,30.8167,30.8398,30.7626,30.7857,12500.0
2008-02-19 15:25:00,39.84,39.87,39.76,39.8,6000.0,30.778,30.8012,30.7162,30.7471,6000.0
2008-02-19 15:30:00,39.82,39.87,39.77,39.84,6200.0,30.7626,30.8012,30.7239,30.778,6200.0
2008-02-19 15:35:00,39.85,39.95,39.85,39.91,10400.0,30.7857,30.863,30.7857,30.8321,10400.0
2008-02-19 15:40:00,39.93,40.02,39.92,39.99,16300.0,30.8476,30.9171,30.8398,30.8939,16300.0
2008-02-19 15:45:00,39.99,39.99,39.91,39.91,7400.0,30.8939,30.8939,30.8321,30.8321,7400.0
2008-02-19 15:50:00,39.88,39.91,39.81,39.91,7700.0,30.8089,30.8321,30.7548,30.8321,7700.0
2008-02-19 15:55:00,39.91,39.95,39.87,39.87,13500.0,30.8321,30.863,30.8012,30.8012,13500.0
2008-02-20 09:30:00,39.66,39.82,39.18,39.18,17800.0,30.639,30.7626,30.2681,30.2681,17800.0
2008-02-20 09:35:00,39.21,39.74,39.02,39.74,20700.0,30.2913,30.7008,30.1445,30.7008,20700.0
2008-02-20 09:40:00,39.76,39.78,39.42,39.42,10000.0,30.7162,30.7317,30.4536,30.4536,10000.0
2008-02-20 09:45:00,39.42,39.49,39.22,39.24,16300.0,30.4536,30.5076,30.299,30.3145,16300.0
2008-02-20 09:50:00,39.22,39.31,39.21,39.21,25400.0,30.299,30.3686,30.2913,30.2913,25400.0
2008-02-20 09:55:00,39.23,39.25,39.14,39.16,11500.0,30.3068,30.3222,30.2372,30.2527,11500.0
2008-02-20 10:00:00,39.17,39.23,39.09,39.09,10400.0,30.2604,30.3068,30.1986,30.1986,10400.0
2008-02-20 10:05:00,39.12,39.2,39.08,39.14,12900.0,30.2218,30.2836,30.1909,30.2372,12900.0
2008-02-20 10:10:00,39.13,39.31,39.13,39.27,4400.0,30.2295,30.3686,30.2295,30.3377,4400.0
2008-02-20 10:15:00,39.31,39.45,39.3,39.42,8100.0,30.3686,30.4767,30.3609,30.4536,8100.0
2008-02-20 10:20:00,39.45,39.51,39.45,39.47,14900.0,30.4767,30.5231,30.4767,30.4922,14900.0
2008-02-20 10:25:00,39.49,39.5,39.39,39.43,12100.0,30.5076,30.5154,30.4304,30.4613,12100.0
2008-02-20 10:30:00,39.42,39.48,39.4,39.46,5700.0,30.4536,30.4999,30.4381,30.4845,5700.0
2008-02-20 10:35:00,39.45,39.58,39.44,39.58,16300.0,30.4767,30.5772,30.469,30.5772,16300.0
2008-02-20 10:40:00,39.55,39.59,39.54,39.56,14300.0,30.554,30.5849,30.5463,30.5617,14300.0
2008-02-20 10:45:00,39.54,39.6,39.51,39.54,10900.0,30.5463,30.5926,30.5231,30.5463,10900.0
2008-02-20 10:50:00,39.55,39.65,39.53,39.56,11900.0,30.554,30.6312,30.5385,30.5617,11900.0
2008-02-20 10:55:00,39.56,39.58,39.43,39.46,10600.0,30.5617,30.5772,30.4613,30.4845,10600.0
2008-02-20 11:00:00,39.45,39.52,39.41,39.49,17700.0,30.4767,30.5308,30.4458,30.5076,17700.0
2008-02-20 11:05:00,39.5,39.53,39.46,39.49,29600.0,30.5154,30.5385,30.4845,30.5076,29600.0
2008-02-20 11:10:00,39.48,39.49,39.33,39.4,22000.0,30.4999,30.5076,30.384,30.4381,22000.0
2008-02-20 11:15:00,39.4,39.43,39.34,39.41,21100.0,30.4381,30.4613,30.3918,30.4458,21100.0
2008-02-20 11:20:00,39.43,39.52,39.42,39.49,19900.0,30.4613,30.5308,30.4536,30.5076,19900.0
2008-02-20 11:25:00,39.5,39.5,39.42,39.47,9900.0,30.5154,30.5154,30.4536,30.4922,9900.0
2008-02-20 11:30:00,39.47,39.5,39.46,39.47,7900.0,30.4922,30.5154,30.4845,30.4922,7900.0
2008-02-20 11:35:00,39.5,39.5,39.45,39.45,3900.0,30.5154,30.5154,30.4767,30.4767,3900.0
2008-02-20 11:40:00,39.49,39.5,39.49,39.49,6000.0,30.5076,30.5154,30.5076,30.5076,6000.0
2008-02-20 11:45:00,39.49,39.5,39.49,39.5,7100.0,30.5076,30.5154,30.5076,30.5154,7100.0
2008-02-20 11:50:00,39.49,39.54,39.47,39.48,15300.0,30.5076,30.5463,30.4922,30.4999,15300.0
2008-02-20 11:55:00,39.49,39.49,39.39,39.45,5200.0,30.5076,30.5076,30.4304,30.4767,5200.0
2008-02-20 12:00:00,39.45,39.61,39.45,39.59,14600.0,30.4767,30.6003,30.4767,30.5849,14600.0
2008-02-20 12:05:00,39.58,39.65,39.51,39.62,17300.0,30.5772,30.6312,30.5231,30.6081,17300.0
2008-02-20 12:10:00,39.63,39.82,39.62,39.82,6100.0,30.6158,30.7626,30.6081,30.7626,6100.0
2008-02-20 12:15:00,39.83,39.92,39.77,39.77,14200.0,30.7703,30.8398,30.7239,30.7239,14200.0
2008-02-20 12:20:00,39.8,39.88,39.8,39.88,14600.0,30.7471,30.8089,30.7471,30.8089,14600.0
2008-02-20 12:25:00,39.85,39.89,39.83,39.85,6200.0,30.7857,30.8167,30.7703,30.7857,6200.0
2008-02-20 12:30:00,39.86,39.92,39.86,39.89,4400.0,30.7935,30.8398,30.7935,30.8167,4400.0
2008-02-20 12:35:00,39.93,39.95,39.91,39.94,5400.0,30.8476,30.863,30.8321,30.8553,5400.0
2008-02-20 12:40:00,39.93,39.97,39.92,39.94,8200.0,30.8476,30.8785,30.8398,30.8553,8200.0
2008-02-20 12:45:00,39.94,39.96,39.93,39.93,2000.0,30.8553,30.8707,30.8476,30.8476,2000.0
2008-02-20 12:50:00,39.93,39.99,39.79,39.82,14800.0,30.8476,30.8939,30.7394,30.7626,14800.0
2008-02-20 12:55:00,39.82,39.89,39.79,39.83,8600.0,30.7626,30.8167,30.7394,30.7703,8600.0
2008-02-20 13:00:00,39.85,40.01,39.85,40.01,8300.0,30.7857,30.9094,30.7857,30.9094,8300.0
2008-02-20 13:05:00,39.99,40.03,39.96,39.98,13200.0,30.8939,30.9248,30.8707,30.8862,13200.0
2008-02-20 13:10:00,40.0,40.01,39.97,39.97,4400.0,30.9016,30.9094,30.8785,30.8785,4400.0
2008-02-20 13:15:00,39.99,40.0,39.93,39.93,6600.0,30.8939,30.9016,30.8476,30.8476,6600.0
2008-02-20 13:20:00,39.9,39.91,39.78,39.81,9800.0,30.8244,30.8321,30.7317,30.7548,9800.0
2008-02-20 13:25:00,39.8,39.81,39.74,39.75,5100.0,30.7471,30.7548,30.7008,30.7085,5100.0
2008-02-20 13:30:00,39.76,39.76,39.64,39.69,9600.0,30.7162,30.7162,30.6235,30.6621,9600.0
2008-02-20 13:35:00,39.73,39.79,39.72,39.75,3600.0,30.693,30.7394,30.6853,30.7085,3600.0
2008-02-20 13:40:00,39.77,39.85,39.77,39.81,2800.0,30.7239,30.7857,30.7239,30.7548,2800.0
2008-02-20 13:45:00,39.81,39.84,39.79,39.83,3600.0,30.7548,30.778,30.7394,30.7703,3600.0
2008-02-20 13:50:00,39.84,39.85,39.83,39.85,4000.0,30.778,30.7857,30.7703,30.7857,4000.0
2008-02-20 13:55:00,39.84,39.85,39.74,39.74,7100.0,30.778,30.7857,30.7008,30.7008,7100.0
2008-02-20 14:00:00,39.77,39.85,39.63,39.71,15000.0,30.7239,30.7857,30.6158,30.6776,15000.0
2008-02-20 14:05:00,39.75,39.8,39.73,39.79,9000.0,30.7085,30.7471,30.693,30.7394,9000.0
2008-02-20 14:10:00,39.77,39.82,39.75,39.8,7000.0,30.7239,30.7626,30.7085,30.7471,7000.0
2008-02-20 14:15:00,39.77,39.91,39.76,39.81,17400.0,30.7239,30.8321,30.7162,30.7548,17400.0
2008-02-20 14:20:00,39.82,39.85,39.72,39.79,11100.0,30.7626,30.7857,30.6853,30.7394,11100.0
2008-02-20 14:25:00,39.8,39.8,39.74,39.78,7000.0,30.7471,30.7471,30.7008,30.7317,7000.0
2008-02-20 14:30:00,39.76,39.8,39.67,39.73,15900.0,30.7162,30.7471,30.6467,30.693,15900.0
2008-02-20 14:35:00,39.7,39.76,39.69,39.74,6400.0,30.6699,30.7162,30.6621,30.7008,6400.0
2008-02-20 14:40:00,39.75,39.77,39.68,39.72,8100.0,30.7085,30.7239,30.6544,30.6853,8100.0
2008-02-20 14:45:00,39.76,39.94,39.75,39.92,10100.0,30.7162,30.8553,30.7085,30.8398,10100.0
2008-02-20 14:50:00,39.93,40.04,39.9,39.97,4900.0,30.8476,30.9325,30.8244,30.8785,4900.0
2008-02-20 14:55:00,40.0,40.12,40.0,40.04,5000.0,30.9016,30.9943,30.9016,30.9325,5000.0
2008-02-20 15:00:00,39.99,40.13,39.98,40.08,2600.0,30.8939,31.0021,30.8862,30.9634,2600.0
2008-02-20 15:05:00,40.07,40.19,40.02,40.19,12900.0,30.9557,31.0484,30.9171,31.0484,12900.0
2008-02-20 15:10:00,40.15,40.24,40.08,40.08,13800.0,31.0175,31.087,30.9634,30.9634,13800.0
2008-02-20 15:15:00,40.11,40.14,40.08,40.12,4700.0,30.9866,31.0098,30.9634,30.9943,4700.0
2008-02-20 15:20:00,40.11,40.16,40.04,40.04,7000.0,30.9866,31.0252,30.9325,30.9325,7000.0
2008-02-20 15:25:00,40.05,40.12,40.04,40.05,7200.0,30.9403,30.9943,30.9325,30.9403,7200.0
2008-02-20 15:30:00,40.06,40.07,39.96,40.02,8700.0,30.948,30.9557,30.8707,30.9171,8700.0
2008-02-20 15:35:00,40.02,40.11,40.0,40.09,5900.0,30.9171,30.9866,30.9016,30.9712,5900.0
2008-02-20 15:40:00,40.09,40.14,40.02,40.05,7700.0,30.9712,31.0098,30.9171,30.9403,7700.0
2008-02-20 15:45:00,40.03,40.09,39.96,40.06,8000.0,30.9248,30.9712,30.8707,30.948,8000.0
2008-02-20 15:50:00,40.1,40.15,40.08,40.11,8400.0,30.9789,31.0175,30.9634,30.9866,8400.0
2008-02-20 15:55:00,40.11,40.15,40.09,40.15,9400.0,30.9866,31.0175,30.9712,31.0175,9400.0
2008-02-21 09:30:00,40.4,40.4,39.96,40.19,8300.0,31.2106,31.2106,30.8707,31.0484,8300.0
2008-02-21 09:35:00,40.25,40.33,40.02,40.31,4100.0,31.0948,31.1566,30.9171,31.1411,4100.0
2008-02-21 09:40:00,40.37,40.44,40.26,40.32,4400.0,31.1875,31.2415,31.1025,31.1488,4400.0
2008-02-21 09:45:00,40.31,40.34,40.22,40.32,3900.0,31.1411,31.1643,31.0716,31.1488,3900.0
2008-02-21 09:50:00,40.35,40.35,40.19,40.19,2900.0,31.172,31.172,31.0484,31.0484,2900.0
2008-02-21 09:55:00,40.22,40.32,40.13,40.32,4200.0,31.0716,31.1488,31.0021,31.1488,4200.0
2008-02-21 10:00:00,40.26,40.26,40.05,40.1,5100.0,31.1025,31.1025,30.9403,30.9789,5100.0
2008-02-21 10:05:00,40.05,40.05,39.92,39.96,5400.0,30.9403,30.9403,30.8398,30.8707,5400.0
2008-02-21 10:10:00,40.02,40.05,39.95,40.03,1700.0,30.9171,30.9403,30.863,30.9248,1700.0
2008-02-21 10:15:00,40.03,40.22,39.98,40.22,5000.0,30.9248,31.0716,30.8862,31.0716,5000.0
2008-02-21 10:20:00,40.23,40.23,40.05,40.1,5100.0,31.0793,31.0793,30.9403,30.9789,5100.0
2008-02-21 10:25:00,40.12,40.15,40.02,40.06,5200.0,30.9943,31.0175,30.9171,30.948,5200.0
2008-02-21 10:30:00,40.06,40.18,40.03,40.14,8200.0,30.948,31.0407,30.9248,31.0098,8200.0
2008-02-21 10:35:00,40.2,40.22,40.03,40.05,3600.0,31.0561,31.0716,30.9248,30.9403,3600.0
2008-02-21 10:40:00,40.01,40.03,39.91,39.92,6000.0,30.9094,30.9248,30.8321,30.8398,6000.0
2008-02-21 10:45:00,39.91,39.95,39.9,39.95,3700.0,30.8321,30.863,30.8244,30.863,3700.0
2008-02-21 10:50:00,39.96,40.04,39.86,39.88,10600.0,30.8707,30.9325,30.7935,30.8089,10600.0
2008-02-21 10:55:00,39.89,39.89,39.7,39.73,3100.0,30.8167,30.8167,30.6699,30.693,3100.0
2008-02-21 11:00:00,39.68,39.81,39.68,39.81,3800.0,30.6544,30.7548,30.6544,30.7548,3800.0
2008-02-21 11:05:00,39.8,39.89,39.73,39.89,4200.0,30.7471,30.8167,30.693,30.8167,4200.0
2008-02-21 11:10:00,39.89,39.89,39.84,39.84,1200.0,30.8167,30.8167,30.778,30.778,1200.0
2008-02-21 11:15:00,39.87,39.91,39.85,39.89,1700.0,30.8012,30.8321,30.7857,30.8167,1700.0
2008-02-21 11:20:00,39.88,39.88,39.78,39.88,4100.0,30.8089,30.8089,30.7317,30.8089,4100.0
2008-02-21 11:25:00,39.86,39.94,39.86,39.93,2600.0,30.7935,30.8553,30.7935,30.8476,2600.0
2008-02-21 11:30:00,39.95,40.05,39.92,39.96,2800.0,30.863,30.9403,30.8398,30.8707,2800.0
2008-02-21 11:35:00,39.96,39.99,39.93,39.93,800.0,30.8707,30.8939,30.8476,30.8476,800.0
2008-02-21 11:40:00,39.99,40.04,39.87,39.96,3800.0,30.8939,30.9325,30.8012,30.8707,3800.0
2008-02-21 11:45:00,39.93,40.09,39.93,40.06,3400.0,30.8476,30.9712,30.8476,30.948,3400.0
2008-02-21 11:50:00,40.03,40.11,40.0,40.0,3300.0,30.9248,30.9866,30.9016,30.9016,3300.0
2008-02-21 11:55:00,39.99,40.06,39.94,40.06,1500.0,30.8939,30.948,30.8553,30.948,1500.0
2008-02-21 12:00:00,39.99,40.01,39.93,39.99,3300.0,30.8939,30.9094,30.8476,30.8939,3300.0
2008-02-21 12:05:00,40.02,40.08,39.92,39.92,4000.0,30.9171,30.9634,30.8398,30.8398,4000.0
2008-02-21 12:10:00,39.96,39.97,39.92,39.96,2300.0,30.8707,30.8785,30.8398,30.8707,2300.0
2008-02-21 12:15:00,39.94,39.94,39.85,39.87,3100.0,30.8553,30.8553,30.7857,30.8012,3100.0
2008-02-21 12:20:00,39.84,39.85,39.79,39.85,1800.0,30.778,30.7857,30.7394,30.7857,1800.0
2008-02-21 12:25:00,39.84,39.87,39.8,39.81,2900.0,30.778,30.8012,30.7471,30.7548,2900.0
2008-02-21 12:30:00,39.81,39.81,39.71,39.74,6400.0,30.7548,30.7548,30.6776,30.7008,6400.0
2008-02-21 12:35:00,39.75,39.82,39.67,39.7,12700.0,30.7085,30.7626,30.6467,30.6699,12700.0
2008-02-21 12:40:00,39.71,39.73,39.68,39.72,2300.0,30.6776,30.693,30.6544,30.6853,2300.0
2008-02-21 12:45:00,39.72,39.72,39.66,39.68,3400.0,30.6853,30.6853,30.639,30.6544,3400.0
2008-02-21 12:50:00,39.69,39.77,39.58,39.63,6900.0,30.6621,30.7239,30.5772,30.6158,6900.0
2008-02-21 12:55:00,39.64,39.76,39.63,39.76,2600.0,30.6235,30.7162,30.6158,30.7162,2600.0
2008-02-21 13:00:00,39.74,39.74,39.68,39.69,3000.0,30.7008,30.7008,30.6544,30.6621,3000.0
2008-02-21 13:05:00,39.71,39.8,39.69,39.75,2300.0,30.6776,30.7471,30.6621,30.7085,2300.0
2008-02-21 13:10:00,39.76,39.76,39.59,39.59,8700.0,30.7162,30.7162,30.5849,30.5849,8700.0
2008-02-21 13:15:00,39.59,39.65,39.58,39.63,5000.0,30.5849,30.6312,30.5772,30.6158,5000.0
2008-02-21 13:20:00,39.63,39.74,39.59,39.74,4500.0,30.6158,30.7008,30.5849,30.7008,4500.0
2008-02-21 13:25:00,39.76,39.76,39.62,39.75,5700.0,30.7162,30.7162,30.6081,30.7085,5700.0
2008-02-21 13:30:00,39.71,39.75,39.65,39.68,4000.0,30.6776,30.7085,30.6312,30.6544,4000.0
2008-02-21 13:35:00,39.65,39.66,39.57,39.59,5400.0,30.6312,30.639,30.5694,30.5849,5400.0
2008-02-21 13:40:00,39.57,39.63,39.56,39.57,3100.0,30.5694,30.6158,30.5617,30.5694,3100.0
2008-02-21 13:45:00,39.61,39.61,39.46,39.47,3800.0,30.6003,30.6003,30.4845,30.4922,3800.0
2008-02-21 13:50:00,39.47,39.57,39.46,39.53,5200.0,30.4922,30.5694,30.4845,30.5385,5200.0
2008-02-21 13:55:00,39.52,39.59,39.51,39.54,2300.0,30.5308,30.5849,30.5231,30.5463,2300.0
2008-02-21 14:00:00,39.54,39.56,39.5,39.55,5200.0,30.5463,30.5617,30.5154,30.554,5200.0
2008-02-21 14:05:00,39.55,39.55,39.44,39.45,9200.0,30.554,30.554,30.469,30.4767,9200.0
2008-02-21 14:10:00,39.45,39.47,39.41,39.46,3800.0,30.4767,30.4922,30.4458,30.4845,3800.0
2008-02-21 14:15:00,39.47,39.54,39.47,39.5,6400.0,30.4922,30.5463,30.4922,30.5154,6400.0
2008-02-21 14:20:00,39.5,39.67,39.5,39.6,7400.0,30.5154,30.6467,30.5154,30.5926,7400.0
2008-02-21 14:25:00,39.64,39.69,39.58,39.61,9500.0,30.6235,30.6621,30.5772,30.6003,9500.0
2008-02-21 14:30:00,39.58,39.62,39.47,39.51,12300.0,30.5772,30.6081,30.4922,30.5231,12300.0
2008-02-21 14:35:00,39.49,39.53,39.46,39.51,9500.0,30.5076,30.5385,30.4845,30.5231,9500.0
2008-02-21 14:40:00,39.5,39.51,39.36,39.36,16700.0,30.5154,30.5231,30.4072,30.4072,16700.0
2008-02-21 14:45:00,39.36,39.44,39.35,39.4,8800.0,30.4072,30.469,30.3995,30.4381,8800.0
2008-02-21 14:50:00,39.43,39.46,39.39,39.46,5700.0,30.4613,30.4845,30.4304,30.4845,5700.0
2008-02-21 14:55:00,39.41,39.46,39.36,39.46,4900.0,30.4458,30.4845,30.4072,30.4845,4900.0
2008-02-21 15:00:00,39.4,39.42,39.32,39.38,8600.0,30.4381,30.4536,30.3763,30.4227,8600.0
2008-02-21 15:05:00,39.35,39.38,39.17,39.23,16100.0,30.3995,30.4227,30.2604,30.3068,16100.0
2008-02-21 15:10:00,39.23,39.28,39.11,39.25,8400.0,30.3068,30.3454,30.2141,30.3222,8400.0
2008-02-21 15:15:00,39.26,39.33,39.21,39.32,10100.0,30.33,30.384,30.2913,30.3763,10100.0
2008-02-21 15:20:00,39.31,39.37,39.21,39.35,11100.0,30.3686,30.4149,30.2913,30.3995,11100.0
2008-02-21 15:25:00,39.33,39.36,39.19,39.21,9400.0,30.384,30.4072,30.2759,30.2913,9400.0
2008-02-21 15:30:00,39.19,39.34,39.16,39.32,8100.0,30.2759,30.3918,30.2527,30.3763,8100.0
2008-02-21 15:35:00,39.3,39.35,39.14,39.16,10400.0,30.3609,30.3995,30.2372,30.2527,10400.0
2008-02-21 15:40:00,39.14,39.3,39.13,39.21,9400.0,30.2372,30.3609,30.2295,30.2913,9400.0
2008-02-21 15:45:00,39.22,39.32,39.2,39.29,15800.0,30.299,30.3763,30.2836,30.3531,15800.0
2008-02-21 15:50:00,39.26,39.32,39.24,39.27,13400.0,30.33,30.3763,30.3145,30.3377,13400.0
2008-02-21 15:55:00,39.27,39.31,39.23,39.29,15500.0,30.3377,30.3686,30.3068,30.3531,15500.0
2008-02-22 09:30:00,39.29,39.29,39.07,39.1,4700.0,30.3531,30.3531,30.1832,30.2063,4700.0
2008-02-22 09:35:00,39.13,39.35,39.13,39.35,4300.0,30.2295,30.3995,30.2295,30.3995,4300.0
2008-02-22 09:40:00,39.33,39.33,39.22,39.25,3600.0,30.384,30.384,30.299,30.3222,3600.0
2008-02-22 09:45:00,39.29,39.44,39.28,39.33,5600.0,30.3531,30.469,30.3454,30.384,5600.0
2008-02-22 09:50:00,39.3,39.31,38.95,38.98,25500.0,30.3609,30.3686,30.0905,30.1136,25500.0
2008-02-22 09:55:00,38.97,39.06,38.95,39.06,7100.0,30.1059,30.1754,30.0905,30.1754,7100.0
2008-02-22 10:00:00,39.1,39.1,38.8,38.81,9700.0,30.2063,30.2063,29.9746,29.9823,9700.0
2008-02-22 10:05:00,38.81,38.82,38.5,38.59,23500.0,29.9823,29.99,29.7428,29.8123,23500.0
2008-02-22 10:10:00,38.63,38.72,38.58,38.72,6600.0,29.8432,29.9128,29.8046,29.9128,6600.0
2008-02-22 10:15:00,38.72,38.72,38.62,38.66,9100.0,29.9128,29.9128,29.8355,29.8664,9100.0
2008-02-22 10:20:00,38.66,38.66,38.53,38.53,8000.0,29.8664,29.8664,29.766,29.766,8000.0
2008-02-22 10:25:00,38.57,38.69,38.56,38.59,11900.0,29.7969,29.8896,29.7892,29.8123,11900.0
2008-02-22 10:30:00,38.63,38.68,38.46,38.51,8400.0,29.8432,29.8819,29.7119,29.7505,8400.0
2008-02-22 10:35:00,38.51,38.59,38.46,38.46,4200.0,29.7505,29.8123,29.7119,29.7119,4200.0
2008-02-22 10:40:00,38.5,38.54,38.43,38.51,9300.0,29.7428,29.7737,29.6887,29.7505,9300.0
2008-02-22 10:45:00,38.5,38.53,38.35,38.5,22700.0,29.7428,29.766,29.6269,29.7428,22700.0
2008-02-22 10:50:00,38.5,38.6,38.49,38.5,6800.0,29.7428,29.8201,29.7351,29.7428,6800.0
2008-02-22 10:55:00,38.53,38.53,38.48,38.5,2400.0,29.766,29.766,29.7274,29.7428,2400.0
2008-02-22 11:00:00,38.48,38.55,38.45,38.48,5300.0,29.7274,29.7814,29.7042,29.7274,5300.0
2008-02-22 11:05:00,38.48,38.49,38.39,38.45,5100.0,29.7274,29.7351,29.6578,29.7042,5100.0
2008-02-22 11:10:00,38.44,38.47,38.34,38.4,9200.0,29.6965,29.7196,29.6192,29.6656,9200.0
2008-02-22 11:15:00,38.4,38.44,38.33,38.39,19200.0,29.6656,29.6965,29.6115,29.6578,19200.0
2008-02-22 11:20:00,38.42,38.43,38.3,38.33,31300.0,29.681,29.6887,29.5883,29.6115,31300.0
2008-02-22 11:25:00,38.4,38.5,38.4,38.46,12300.0,29.6656,29.7428,29.6656,29.7119,12300.0
2008-02-22 11:30:00,38.49,38.53,38.43,38.51,11800.0,29.7351,29.766,29.6887,29.7505,11800.0
2008-02-22 11:35:00,38.54,38.55,38.46,38.48,12200.0,29.7737,29.7814,29.7119,29.7274,12200.0
2008-02-22 11:40:00,38.49,38.49,38.42,38.47,12300.0,29.7351,29.7351,29.681,29.7196,12300.0
2008-02-22 11:45:00,38.44,38.56,38.44,38.54,15500.0,29.6965,29.7892,29.6965,29.7737,15500.0
2008-02-22 11:50:00,38.54,38.55,38.51,38.53,10400.0,29.7737,29.7814,29.7505,29.766,10400.0
2008-02-22 11:55:00,38.53,38.54,38.46,38.47,19200.0,29.766,29.7737,29.7119,29.7196,19200.0
2008-02-22 12:00:00,38.49,38.5,38.35,38.36,9800.0,29.7351,29.7428,29.6269,29.6347,9800.0
2008-02-22 12:05:00,38.37,38.37,38.27,38.28,19100.0,29.6424,29.6424,29.5651,29.5729,19100.0
2008-02-22 12:10:00,38.28,38.29,38.14,38.16,15500.0,29.5729,29.5806,29.4647,29.4802,15500.0
2008-02-22 12:15:00,38.17,38.25,38.16,38.25,4200.0,29.4879,29.5497,29.4802,29.5497,4200.0
2008-02-22 12:20:00,38.23,38.3,38.19,38.21,11500.0,29.5342,29.5883,29.5033,29.5188,11500.0
2008-02-22 12:25:00,38.21,38.28,38.19,38.22,8600.0,29.5188,29.5729,29.5033,29.5265,8600.0
2008-02-22 12:30:00,38.24,38.29,37.91,37.97,56800.0,29.542,29.5806,29.287,29.3334,56800.0
2008-02-22 12:35:00,37.98,38.03,37.86,38.0,38500.0,29.3411,29.3797,29.2484,29.3565,38500.0
2008-02-22 12:40:00,38.0,38.01,37.89,38.01,23800.0,29.3565,29.3643,29.2716,29.3643,23800.0
2008-02-22 12:45:00,38.0,38.06,37.79,37.91,127600.0,29.3565,29.4029,29.1943,29.287,127600.0
2008-02-22 12:50:00,37.94,38.04,37.94,37.98,17900.0,29.3102,29.3875,29.3102,29.3411,17900.0
2008-02-22 12:55:00,38.0,38.04,37.92,37.98,54000.0,29.3565,29.3875,29.2947,29.3411,54000.0
2008-02-22 13:00:00,37.99,38.03,37.98,38.02,13800.0,29.3488,29.3797,29.3411,29.372,13800.0
2008-02-22 13:05:00,38.01,38.13,37.99,38.12,16700.0,29.3643,29.457,29.3488,29.4493,16700.0
2008-02-22 13:10:00,38.13,38.22,38.13,38.19,12600.0,29.457,29.5265,29.457,29.5033,12600.0
2008-02-22 13:15:00,38.17,38.25,38.12,38.13,10200.0,29.4879,29.5497,29.4493,29.457,10200.0
2008-02-22 13:20:00,38.15,38.22,38.15,38.2,7000.0,29.4724,29.5265,29.4724,29.5111,7000.0
2008-02-22 13:25:00,38.2,38.24,38.13,38.13,7000.0,29.5111,29.542,29.457,29.457,7000.0
2008-02-22 13:30:00,38.13,38.13,38.0,38.07,10500.0,29.457,29.457,29.3565,29.4106,10500.0
2008-02-22 13:35:00,38.06,38.18,38.02,38.06,5500.0,29.4029,29.4956,29.372,29.4029,5500.0
2008-02-22 13:40:00,38.05,38.08,37.99,38.03,10300.0,29.3952,29.4184,29.3488,29.3797,10300.0
2008-02-22 13:45:00,38.06,38.14,38.03,38.09,5300.0,29.4029,29.4647,29.3797,29.4261,5300.0
2008-02-22 13:50:00,38.1,38.1,38.01,38.03,11600.0,29.4338,29.4338,29.3643,29.3797,11600.0
2008-02-22 13:55:00,38.06,38.11,38.02,38.06,9900.0,29.4029,29.4415,29.372,29.4029,9900.0
2008-02-22 14:00:00,38.08,38.14,38.04,38.08,11700.0,29.4184,29.4647,29.3875,29.4184,11700.0
2008-02-22 14:05:00,38.08,38.15,38.06,38.13,10100.0,29.4184,29.4724,29.4029,29.457,10100.0
2008-02-22 14:10:00,38.13,38.17,38.11,38.14,12400.0,29.457,29.4879,29.4415,29.4647,12400.0
2008-02-22 14:15:00,38.15,38.21,38.06,38.2,21700.0,29.4724,29.5188,29.4029,29.5111,21700.0
2008-02-22 14:20:00,38.21,38.21,37.99,38.12,22000.0,29.5188,29.5188,29.3488,29.4493,22000.0
2008-02-22 14:25:00,38.11,38.14,38.05,38.07,9700.0,29.4415,29.4647,29.3952,29.4106,9700.0
2008-02-22 14:30:00,38.09,38.09,38.03,38.08,7400.0,29.4261,29.4261,29.3797,29.4184,7400.0
2008-02-22 14:35:00,38.08,38.1,37.99,37.99,9200.0,29.4184,29.4338,29.3488,29.3488,9200.0
2008-02-22 14:40:00,37.99,38.09,37.99,37.99,17100.0,29.3488,29.4261,29.3488,29.3488,17100.0
2008-02-22 14:45:00,38.0,38.07,37.99,38.07,15900.0,29.3565,29.4106,29.3488,29.4106,15900.0
2008-02-22 14:50:00,38.03,38.07,37.99,38.01,8100.0,29.3797,29.4106,29.3488,29.3643,8100.0
2008-02-22 14:55:00,38.01,38.1,38.0,38.05,12100.0,29.3643,29.4338,29.3565,29.3952,12100.0
2008-02-22 15:00:00,38.02,38.14,38.01,38.11,6900.0,29.372,29.4647,29.3643,29.4415,6900.0
2008-02-22 15:05:00,38.11,38.14,38.03,38.04,19600.0,29.4415,29.4647,29.3797,29.3875,19600.0
2008-02-22 15:10:00,38.03,38.03,37.98,38.0,21500.0,29.3797,29.3797,29.3411,29.3565,21500.0
2008-02-22 15:15:00,37.99,38.06,37.99,37.99,24900.0,29.3488,29.4029,29.3488,29.3488,24900.0
2008-02-22 15:20:00,37.99,38.07,37.99,38.05,17200.0,29.3488,29.4106,29.3488,29.3952,17200.0
2008-02-22 15:25:00,38.06,38.18,38.05,38.18,10600.0,29.4029,29.4956,29.3952,29.4956,10600.0
2008-02-22 15:30:00,38.18,38.38,38.14,38.33,48300.0,29.4956,29.6501,29.4647,29.6115,48300.0
2008-02-22 15:35:00,38.31,38.45,38.2,38.26,89000.0,29.596,29.7042,29.5111,29.5574,89000.0
2008-02-22 15:40:00,38.26,38.31,38.18,38.31,34700.0,29.5574,29.596,29.4956,29.596,34700.0
2008-02-22 15:45:00,38.32,38.39,38.16,38.29,39100.0,29.6038,29.6578,29.4802,29.5806,39100.0
2008-02-22 15:50:00,38.31,38.34,38.18,38.22,44300.0,29.596,29.6192,29.4956,29.5265,44300.0
2008-02-22 15:55:00,38.24,38.36,38.17,38.2,193200.0,29.542,29.6347,29.4879,29.5111,193200.0
2008-02-25 09:30:00,38.3,38.4,38.18,38.38,11100.0,29.5883,29.6656,29.4956,29.6501,11100.0
2008-02-25 09:35:00,38.4,38.45,38.23,38.27,9500.0,29.6656,29.7042,29.5342,29.5651,9500.0
2008-02-25 09:40:00,38.27,38.4,38.1,38.4,16200.0,29.5651,29.6656,29.4338,29.6656,16200.0
2008-02-25 09:45:00,38.4,38.7,38.38,38.61,14400.0,29.6656,29.8973,29.6501,29.8278,14400.0
2008-02-25 09:50:00,38.61,38.63,38.32,38.38,12400.0,29.8278,29.8432,29.6038,29.6501,12400.0
2008-02-25 09:55:00,38.4,38.49,38.4,38.47,11000.0,29.6656,29.7351,29.6656,29.7196,11000.0
2008-02-25 10:00:00,38.45,38.58,38.42,38.48,14100.0,29.7042,29.8046,29.681,29.7274,14100.0
2008-02-25 10:05:00,38.45,38.66,38.45,38.6,7300.0,29.7042,29.8664,29.7042,29.8201,7300.0
2008-02-25 10:10:00,38.6,38.8,38.6,38.75,15800.0,29.8201,29.9746,29.8201,29.936,15800.0
2008-02-25 10:15:00,38.76,38.96,38.76,38.83,15100.0,29.9437,30.0982,29.9437,29.9978,15100.0
2008-02-25 10:20:00,38.85,38.96,38.83,38.94,6400.0,30.0132,30.0982,29.9978,30.0827,6400.0
2008-02-25 10:25:00,38.95,39.06,38.9,39.05,10700.0,30.0905,30.1754,30.0518,30.1677,10700.0
2008-02-25 10:30:00,39.04,39.12,39.01,39.01,7200.0,30.16,30.2218,30.1368,30.1368,7200.0
2008-02-25 10:35:00,39.01,39.09,39.01,39.08,4100.0,30.1368,30.1986,30.1368,30.1909,4100.0
2008-02-25 10:40:00,39.07,39.11,39.05,39.09,9100.0,30.1832,30.2141,30.1677,30.1986,9100.0
2008-02-25 10:45:00,39.11,39.16,38.96,39.07,19600.0,30.2141,30.2527,30.0982,30.1832,19600.0
2008-02-25 10:50:00,39.1,39.19,39.09,39.11,6400.0,30.2063,30.2759,30.1986,30.2141,6400.0
2008-02-25 10:55:00,39.12,39.26,39.12,39.24,5700.0,30.2218,30.33,30.2218,30.3145,5700.0
2008-02-25 11:00:00,39.25,39.26,39.17,39.23,10500.0,30.3222,30.33,30.2604,30.3068,10500.0
2008-02-25 11:05:00,39.23,39.23,39.02,39.07,13700.0,30.3068,30.3068,30.1445,30.1832,13700.0
2008-02-25 11:10:00,39.07,39.19,39.04,39.16,8100.0,30.1832,30.2759,30.16,30.2527,8100.0
2008-02-25 11:15:00,39.13,39.16,39.08,39.12,3700.0,30.2295,30.2527,30.1909,30.2218,3700.0
2008-02-25 11:20:00,39.12,39.13,38.85,38.97,15000.0,30.2218,30.2295,30.0132,30.1059,15000.0
2008-02-25 11:25:00,38.95,39.05,38.93,39.05,4000.0,30.0905,30.1677,30.075,30.1677,4000.0
2008-02-25 11:30:00,39.05,39.05,38.95,38.99,15900.0,30.1677,30.1677,30.0905,30.1214,15900.0
2008-02-25 11:35:00,38.99,39.0,38.89,38.89,11500.0,30.1214,30.1291,30.0441,30.0441,11500.0
2008-02-25 11:40:00,38.93,38.93,38.73,38.88,27300.0,30.075,30.075,29.9205,30.0364,27300.0
2008-02-25 11:45:00,38.88,38.95,38.84,38.94,8500.0,30.0364,30.0905,30.0055,30.0827,8500.0
2008-02-25 11:50:00,38.92,38.96,38.83,38.93,7800.0,30.0673,30.0982,29.9978,30.075,7800.0
2008-02-25 11:55:00,38.94,39.0,38.9,38.97,6100.0,30.0827,30.1291,30.0518,30.1059,6100.0
2008-02-25 12:00:00,38.96,39.01,38.94,38.98,6500.0,30.0982,30.1368,30.0827,30.1136,6500.0
2008-02-25 12:05:00,39.0,39.12,38.97,39.09,8400.0,30.1291,30.2218,30.1059,30.1986,8400.0
2008-02-25 12:10:00,39.09,39.16,39.09,39.1,5500.0,30.1986,30.2527,30.1986,30.2063,5500.0
2008-02-25 12:15:00,39.1,39.13,39.0,39.03,6800.0,30.2063,30.2295,30.1291,30.1523,6800.0
2008-02-25 12:20:00,39.04,39.12,39.04,39.05,5000.0,30.16,30.2218,30.16,30.1677,5000.0
2008-02-25 12:25:00,39.05,39.17,39.05,39.16,4900.0,30.1677,30.2604,30.1677,30.2527,4900.0
2008-02-25 12:30:00,39.15,39.2,39.1,39.16,5400.0,30.245,30.2836,30.2063,30.2527,5400.0
2008-02-25 12:35:00,39.15,39.19,39.12,39.18,3000.0,30.245,30.2759,30.2218,30.2681,3000.0
2008-02-25 12:40:00,39.24,39.26,39.14,39.16,6100.0,30.3145,30.33,30.2372,30.2527,6100.0
2008-02-25 12:45:00,39.17,39.3,39.17,39.25,4000.0,30.2604,30.3609,30.2604,30.3222,4000.0
2008-02-25 12:50:00,39.26,39.33,39.25,39.29,5300.0,30.33,30.384,30.3222,30.3531,5300.0
2008-02-25 12:55:00,39.29,39.31,39.25,39.28,4500.0,30.3531,30.3686,30.3222,30.3454,4500.0
2008-02-25 13:00:00,39.27,39.32,39.24,39.32,4200.0,30.3377,30.3763,30.3145,30.3763,4200.0
2008-02-25 13:05:00,39.31,39.44,39.27,39.4,4400.0,30.3686,30.469,30.3377,30.4381,4400.0
2008-02-25 13:10:00,39.34,39.43,39.32,39.36,3800.0,30.3918,30.4613,30.3763,30.4072,3800.0
2008-02-25 13:15:00,39.38,39.42,39.36,39.36,3800.0,30.4227,30.4536,30.4072,30.4072,3800.0
2008-02-25 13:20:00,39.4,39.46,39.4,39.42,5800.0,30.4381,30.4845,30.4381,30.4536,5800.0
2008-02-25 13:25:00,39.42,39.44,39.32,39.38,3100.0,30.4536,30.469,30.3763,30.4227,3100.0
2008-02-25 13:30:00,39.36,39.42,39.29,39.29,3900.0,30.4072,30.4536,30.3531,30.3531,3900.0
2008-02-25 13:35:00,39.24,39.28,39.17,39.24,7400.0,30.3145,30.3454,30.2604,30.3145,7400.0
2008-02-25 13:40:00,39.25,39.34,39.24,39.34,5600.0,30.3222,30.3918,30.3145,30.3918,5600.0
2008-02-25 13:45:00,39.33,39.39,39.29,39.34,2800.0,30.384,30.4304,30.3531,30.3918,2800.0
2008-02-25 13:50:00,39.31,39.53,39.25,39.46,9100.0,30.3686,30.5385,30.3222,30.4845,9100.0
2008-02-25 13:55:00,39.48,39.51,39.45,39.48,4100.0,30.4999,30.5231,30.4767,30.4999,4100.0
2008-02-25 14:00:00,39.5,39.51,39.38,39.47,5700.0,30.5154,30.5231,30.4227,30.4922,5700.0
2008-02-25 14:05:00,39.43,39.51,39.38,39.44,6000.0,30.4613,30.5231,30.4227,30.469,6000.0
2008-02-25 14:10:00,39.46,39.62,39.46,39.62,6400.0,30.4845,30.6081,30.4845,30.6081,6400.0
2008-02-25 14:15:00,39.63,39.65,39.57,39.57,5300.0,30.6158,30.6312,30.5694,30.5694,5300.0
2008-02-25 14:20:00,39.57,39.7,39.57,39.67,9600.0,30.5694,30.6699,30.5694,30.6467,9600.0
2008-02-25 14:25:00,39.67,39.96,39.66,39.94,16000.0,30.6467,30.8707,30.639,30.8553,16000.0
2008-02-25 14:30:00,39.91,40.04,39.91,39.98,15000.0,30.8321,30.9325,30.8321,30.8862,15000.0
2008-02-25 14:35:00,39.97,39.97,39.83,39.87,7200.0,30.8785,30.8785,30.7703,30.8012,7200.0
2008-02-25 14:40:00,39.87,39.97,39.68,39.68,7100.0,30.8012,30.8785,30.6544,30.6544,7100.0
2008-02-25 14:45:00,39.63,39.8,39.44,39.76,14500.0,30.6158,30.7471,30.469,30.7162,14500.0
2008-02-25 14:50:00,39.76,39.87,39.65,39.77,9100.0,30.7162,30.8012,30.6312,30.7239,9100.0
2008-02-25 14:55:00,39.74,39.85,39.66,39.74,8500.0,30.7008,30.7857,30.639,30.7008,8500.0
2008-02-25 15:00:00,39.79,39.94,39.74,39.86,7900.0,30.7394,30.8553,30.7008,30.7935,7900.0
2008-02-25 15:05:00,39.86,39.9,39.78,39.83,5100.0,30.7935,30.8244,30.7317,30.7703,5100.0
2008-02-25 15:10:00,39.79,39.9,39.78,39.9,13100.0,30.7394,30.8244,30.7317,30.8244,13100.0
2008-02-25 15:15:00,39.9,40.05,39.9,39.96,10400.0,30.8244,30.9403,30.8244,30.8707,10400.0
2008-02-25 15:20:00,39.96,40.08,39.95,40.01,8600.0,30.8707,30.9634,30.863,30.9094,8600.0
2008-02-25 15:25:00,40.01,40.16,40.01,40.15,10800.0,30.9094,31.0252,30.9094,31.0175,10800.0
2008-02-25 15:30:00,40.15,40.17,40.09,40.15,13100.0,31.0175,31.033,30.9712,31.0175,13100.0
2008-02-25 15:35:00,40.16,40.34,40.15,40.27,13800.0,31.0252,31.1643,31.0175,31.1102,13800.0
2008-02-25 15:40:00,40.31,40.35,40.16,40.16,19900.0,31.1411,31.172,31.0252,31.0252,19900.0
2008-02-25 15:45:00,40.14,40.18,40.06,40.15,25600.0,31.0098,31.0407,30.948,31.0175,25600.0
2008-02-25 15:50:00,40.17,40.2,40.06,40.18,13000.0,31.033,31.0561,30.948,31.0407,13000.0
2008-02-25 15:55:00,40.18,40.19,40.1,40.16,18000.0,31.0407,31.0484,30.9789,31.0252,18000.0
2008-02-26 09:30:00,40.12,40.16,39.93,39.93,8400.0,30.9943,31.0252,30.8476,30.8476,8400.0
2008-02-26 09:35:00,39.88,39.91,39.74,39.78,3400.0,30.8089,30.8321,30.7008,30.7317,3400.0
2008-02-26 09:40:00,39.83,40.03,39.83,39.99,4800.0,30.7703,30.9248,30.7703,30.8939,4800.0
2008-02-26 09:45:00,40.01,40.05,39.82,39.86,8700.0,30.9094,30.9403,30.7626,30.7935,8700.0
2008-02-26 09:50:00,39.85,40.05,39.85,40.04,6300.0,30.7857,30.9403,30.7857,30.9325,6300.0
2008-02-26 09:55:00,40.04,40.08,39.96,40.05,4400.0,30.9325,30.9634,30.8707,30.9403,4400.0
2008-02-26 10:00:00,40.03,40.03,39.56,39.8,27000.0,30.9248,30.9248,30.5617,30.7471,27000.0
2008-02-26 10:05:00,39.84,40.02,39.81,39.98,5700.0,30.778,30.9171,30.7548,30.8862,5700.0
2008-02-26 10:10:00,39.97,40.01,39.92,39.94,7600.0,30.8785,30.9094,30.8398,30.8553,7600.0
2008-02-26 10:15:00,39.97,39.99,39.74,39.74,12100.0,30.8785,30.8939,30.7008,30.7008,12100.0
2008-02-26 10:20:00,39.72,39.72,39.62,39.67,8600.0,30.6853,30.6853,30.6081,30.6467,8600.0
2008-02-26 10:25:00,39.67,39.69,39.59,39.63,5400.0,30.6467,30.6621,30.5849,30.6158,5400.0
2008-02-26 10:30:00,39.62,39.62,39.5,39.6,10700.0,30.6081,30.6081,30.5154,30.5926,10700.0
2008-02-26 10:35:00,39.64,39.67,39.52,39.52,5000.0,30.6235,30.6467,30.5308,30.5308,5000.0
2008-02-26 10:40:00,39.51,39.56,39.46,39.56,7800.0,30.5231,30.5617,30.4845,30.5617,7800.0
2008-02-26 10:45:00,39.55,39.68,39.5,39.68,5700.0,30.554,30.6544,30.5154,30.6544,5700.0
2008-02-26 10:50:00,39.69,39.9,39.68,39.89,6100.0,30.6621,30.8244,30.6544,30.8167,6100.0
2008-02-26 10:55:00,39.89,39.89,39.58,39.67,11800.0,30.8167,30.8167,30.5772,30.6467,11800.0
2008-02-26 11:00:00,39.67,39.76,39.63,39.75,5300.0,30.6467,30.7162,30.6158,30.7085,5300.0
2008-02-26 11:05:00,39.79,39.8,39.7,39.76,7300.0,30.7394,30.7471,30.6699,30.7162,7300.0
2008-02-26 11:10:00,39.75,39.75,39.67,39.72,6300.0,30.7085,30.7085,30.6467,30.6853,6300.0
2008-02-26 11:15:00,39.74,39.81,39.72,39.81,5100.0,30.7008,30.7548,30.6853,30.7548,5100.0
2008-02-26 11:20:00,39.8,39.9,39.8,39.85,6100.0,30.7471,30.8244,30.7471,30.7857,6100.0
2008-02-26 11:25:00,39.8,39.94,39.8,39.94,3800.0,30.7471,30.8553,30.7471,30.8553,3800.0
2008-02-26 11:30:00,39.92,39.99,39.92,39.98,2800.0,30.8398,30.8939,30.8398,30.8862,2800.0
2008-02-26 11:35:00,39.98,40.08,39.97,40.08,5500.0,30.8862,30.9634,30.8785,30.9634,5500.0
2008-02-26 11:40:00,40.07,40.07,39.94,39.99,5400.0,30.9557,30.9557,30.8553,30.8939,5400.0
2008-02-26 11:45:00,39.98,40.04,39.98,40.04,4500.0,30.8862,30.9325,30.8862,30.9325,4500.0
2008-02-26 11:50:00,40.04,40.05,39.95,39.95,8400.0,30.9325,30.9403,30.863,30.863,8400.0
2008-02-26 11:55:00,39.95,40.12,39.93,40.12,15200.0,30.863,30.9943,30.8476,30.9943,15200.0
2008-02-26 12:00:00,40.12,40.23,40.12,40.21,20000.0,30.9943,31.0793,30.9943,31.0639,20000.0
2008-02-26 12:05:00,40.26,40.27,40.14,40.19,16300.0,31.1025,31.1102,31.0098,31.0484,16300.0
2008-02-26 12:10:00,40.19,40.31,40.13,40.18,25700.0,31.0484,31.1411,31.0021,31.0407,25700.0
2008-02-26 12:15:00,40.15,40.25,40.12,40.23,20700.0,31.0175,31.0948,30.9943,31.0793,20700.0
2008-02-26 12:20:00,40.2,40.4,40.2,40.3,9000.0,31.0561,31.2106,31.0561,31.1334,9000.0
2008-02-26 12:25:00,40.27,40.29,40.21,40.29,4400.0,31.1102,31.1257,31.0639,31.1257,4400.0
2008-02-26 12:30:00,40.28,40.28,40.19,40.26,5400.0,31.1179,31.1179,31.0484,31.1025,5400.0
2008-02-26 12:35:00,40.25,40.31,40.25,40.31,6700.0,31.0948,31.1411,31.0948,31.1411,6700.0
2008-02-26 12:40:00,40.3,40.35,40.29,40.33,14100.0,31.1334,31.172,31.1257,31.1566,14100.0
2008-02-26 12:45:00,40.31,40.34,40.3,40.34,10000.0,31.1411,31.1643,31.1334,31.1643,10000.0
2008-02-26 12:50:00,40.34,40.38,40.3,40.34,14000.0,31.1643,31.1952,31.1334,31.1643,14000.0
2008-02-26 12:55:00,40.32,40.35,40.3,40.32,8600.0,31.1488,31.172,31.1334,31.1488,8600.0
2008-02-26 13:00:00,40.33,40.4,40.31,40.34,2800.0,31.1566,31.2106,31.1411,31.1643,2800.0
2008-02-26 13:05:00,40.31,40.35,40.3,40.3,4000.0,31.1411,31.172,31.1334,31.1334,4000.0
2008-02-26 13:10:00,40.3,40.33,40.3,40.3,10900.0,31.1334,31.1566,31.1334,31.1334,10900.0
2008-02-26 13:15:00,40.3,40.36,40.27,40.27,4400.0,31.1334,31.1797,31.1102,31.1102,4400.0
2008-02-26 13:20:00,40.29,40.33,40.27,40.32,10700.0,31.1257,31.1566,31.1102,31.1488,10700.0
2008-02-26 13:25:00,40.32,40.35,40.3,40.31,6800.0,31.1488,31.172,31.1334,31.1411,6800.0
2008-02-26 13:30:00,40.31,40.34,40.3,40.3,11700.0,31.1411,31.1643,31.1334,31.1334,11700.0
2008-02-26 13:35:00,40.3,40.35,40.29,40.32,22100.0,31.1334,31.172,31.1257,31.1488,22100.0
2008-02-26 13:40:00,40.31,40.34,40.29,40.3,10800.0,31.1411,31.1643,31.1257,31.1334,10800.0
2008-02-26 13:45:00,40.3,40.3,40.15,40.19,6900.0,31.1334,31.1334,31.0175,31.0484,6900.0
2008-02-26 13:50:00,40.21,40.23,40.15,40.17,7700.0,31.0639,31.0793,31.0175,31.033,7700.0
2008-02-26 13:55:00,40.17,40.19,40.1,40.1,6900.0,31.033,31.0484,30.9789,30.9789,6900.0
2008-02-26 14:00:00,40.11,40.14,40.09,40.12,12200.0,30.9866,31.0098,30.9712,30.9943,12200.0
2008-02-26 14:05:00,40.11,40.13,40.1,40.11,8400.0,30.9866,31.0021,30.9789,30.9866,8400.0
2008-02-26 14:10:00,40.13,40.21,40.11,40.2,14400.0,31.0021,31.0639,30.9866,31.0561,14400.0
2008-02-26 14:15:00,40.2,40.27,40.17,40.17,9600.0,31.0561,31.1102,31.033,31.033,9600.0
2008-02-26 14:20:00,40.17,40.19,40.11,40.18,7700.0,31.033,31.0484,30.9866,31.0407,7700.0
2008-02-26 14:25:00,40.19,40.3,40.17,40.29,9200.0,31.0484,31.1334,31.033,31.1257,9200.0
2008-02-26 14:30:00,40.29,40.38,40.27,40.38,7900.0,31.1257,31.1952,31.1102,31.1952,7900.0
2008-02-26 14:35:00,40.39,40.39,40.34,40.37,8700.0,31.2029,31.2029,31.1643,31.1875,8700.0
2008-02-26 14:40:00,40.37,40.4,40.36,40.37,9900.0,31.1875,31.2106,31.1797,31.1875,9900.0
2008-02-26 14:45:00,40.36,40.42,40.34,40.39,12900.0,31.1797,31.2261,31.1643,31.2029,12900.0
2008-02-26 14:50:00,40.4,40.43,40.35,40.4,8600.0,31.2106,31.2338,31.172,31.2106,8600.0
2008-02-26 14:55:00,40.36,40.37,40.32,40.33,7300.0,31.1797,31.1875,31.1488,31.1566,7300.0
2008-02-26 15:00:00,40.34,40.36,40.26,40.3,12600.0,31.1643,31.1797,31.1025,31.1334,12600.0
2008-02-26 15:05:00,40.3,40.32,40.29,40.3,16800.0,31.1334,31.1488,31.1257,31.1334,16800.0
2008-02-26 15:10:00,40.31,40.31,40.26,40.29,25800.0,31.1411,31.1411,31.1025,31.1257,25800.0
2008-02-26 15:15:00,40.28,40.28,40.1,40.16,13700.0,31.1179,31.1179,30.9789,31.0252,13700.0
2008-02-26 15:20:00,40.15,40.15,40.01,40.04,13700.0,31.0175,31.0175,30.9094,30.9325,13700.0
2008-02-26 15:25:00,40.04,40.16,40.0,40.15,15500.0,30.9325,31.0252,30.9016,31.0175,15500.0
2008-02-26 15:30:00,40.14,40.21,40.08,40.1,13000.0,31.0098,31.0639,30.9634,30.9789,13000.0
2008-02-26 15:35:00,40.08,40.12,40.02,40.07,13800.0,30.9634,30.9943,30.9171,30.9557,13800.0
2008-02-26 15:40:00,40.08,40.17,40.04,40.13,9700.0,30.9634,31.033,30.9325,31.0021,9700.0
2008-02-26 15:45:00,40.16,40.16,40.06,40.07,9900.0,31.0252,31.0252,30.948,30.9557,9900.0
2008-02-26 15:50:00,40.08,40.12,40.03,40.12,11500.0,30.9634,30.9943,30.9248,30.9943,11500.0
2008-02-26 15:55:00,40.12,40.26,40.12,40.18,16500.0,30.9943,31.1025,30.9943,31.0407,16500.0
2008-02-27 09:30:00,39.77,39.77,39.64,39.65,9500.0,30.7239,30.7239,30.6235,30.6312,9500.0
2008-02-27 09:35:00,39.74,39.78,39.56,39.65,9300.0,30.7008,30.7317,30.5617,30.6312,9300.0
2008-02-27 09:40:00,39.69,40.06,39.65,40.01,17500.0,30.6621,30.948,30.6312,30.9094,17500.0
2008-02-27 09:45:00,40.04,40.07,39.96,40.06,9000.0,30.9325,30.9557,30.8707,30.948,9000.0
2008-02-27 09:50:00,40.07,40.07,40.0,40.0,2400.0,30.9557,30.9557,30.9016,30.9016,2400.0
2008-02-27 09:55:00,40.02,40.04,40.0,40.04,2600.0,30.9171,30.9325,30.9016,30.9325,2600.0
2008-02-27 10:00:00,40.0,40.23,39.97,40.23,40300.0,30.9016,31.0793,30.8785,31.0793,40300.0
2008-02-27 10:05:00,40.22,40.46,40.19,40.46,15800.0,31.0716,31.257,31.0484,31.257,15800.0
2008-02-27 10:10:00,40.45,40.54,40.43,40.52,10200.0,31.2493,31.3188,31.2338,31.3034,10200.0
2008-02-27 10:15:00,40.53,40.6,40.48,40.51,10000.0,31.3111,31.3652,31.2724,31.2956,10000.0
2008-02-27 10:20:00,40.51,40.52,40.36,40.36,8200.0,31.2956,31.3034,31.1797,31.1797,8200.0
2008-02-27 10:25:00,40.39,40.44,40.29,40.31,7000.0,31.2029,31.2415,31.1257,31.1411,7000.0
2008-02-27 10:30:00,40.31,40.38,40.28,40.28,3100.0,31.1411,31.1952,31.1179,31.1179,3100.0
2008-02-27 10:35:00,40.32,40.43,40.32,40.34,3400.0,31.1488,31.2338,31.1488,31.1643,3400.0
2008-02-27 10:40:00,40.32,40.47,40.32,40.47,3000.0,31.1488,31.2647,31.1488,31.2647,3000.0
2008-02-27 10:45:00,40.44,40.6,40.42,40.51,6100.0,31.2415,31.3652,31.2261,31.2956,6100.0
2008-02-27 10:50:00,40.53,40.54,40.36,40.37,4600.0,31.3111,31.3188,31.1797,31.1875,4600.0
2008-02-27 10:55:00,40.4,40.46,40.32,40.34,4100.0,31.2106,31.257,31.1488,31.1643,4100.0
2008-02-27 11:00:00,40.35,40.4,40.32,40.32,2400.0,31.172,31.2106,31.1488,31.1488,2400.0
2008-02-27 11:05:00,40.33,40.45,40.31,40.31,10600.0,31.1566,31.2493,31.1411,31.1411,10600.0
2008-02-27 11:10:00,40.3,40.3,40.21,40.28,4800.0,31.1334,31.1334,31.0639,31.1179,4800.0
2008-02-27 11:15:00,40.26,40.28,40.08,40.28,15800.0,31.1025,31.1179,30.9634,31.1179,15800.0
2008-02-27 11:20:00,40.25,40.27,40.16,40.16,3300.0,31.0948,31.1102,31.0252,31.0252,3300.0
2008-02-27 11:25:00,40.19,40.19,40.05,40.06,4600.0,31.0484,31.0484,30.9403,30.948,4600.0
2008-02-27 11:30:00,40.07,40.22,40.07,40.16,9700.0,30.9557,31.0716,30.9557,31.0252,9700.0
2008-02-27 11:35:00,40.18,40.24,40.14,40.17,3400.0,31.0407,31.087,31.0098,31.033,3400.0
2008-02-27 11:40:00,40.16,40.16,40.11,40.13,3200.0,31.0252,31.0252,30.9866,31.0021,3200.0
2008-02-27 11:45:00,40.15,40.17,40.04,40.13,5900.0,31.0175,31.033,30.9325,31.0021,5900.0
2008-02-27 11:50:00,40.14,40.16,40.12,40.16,3900.0,31.0098,31.0252,30.9943,31.0252,3900.0
2008-02-27 11:55:00,40.13,40.17,40.12,40.17,1900.0,31.0021,31.033,30.9943,31.033,1900.0
2008-02-27 12:00:00,40.18,40.21,40.16,40.2,7100.0,31.0407,31.0639,31.0252,31.0561,7100.0
2008-02-27 12:05:00,40.2,40.2,40.12,40.12,3300.0,31.0561,31.0561,30.9943,30.9943,3300.0
2008-02-27 12:10:00,40.12,40.23,40.12,40.19,4600.0,30.9943,31.0793,30.9943,31.0484,4600.0
2008-02-27 12:15:00,40.19,40.19,40.14,40.16,3300.0,31.0484,31.0484,31.0098,31.0252,3300.0
2008-02-27 12:20:00,40.12,40.16,40.07,40.1,2600.0,30.9943,31.0252,30.9557,30.9789,2600.0
2008-02-27 12:25:00,40.12,40.16,40.06,40.08,5600.0,30.9943,31.0252,30.948,30.9634,5600.0
2008-02-27 12:30:00,40.09,40.11,40.04,40.07,5100.0,30.9712,30.9866,30.9325,30.9557,5100.0
2008-02-27 12:35:00,40.07,40.13,40.07,40.13,2500.0,30.9557,31.0021,30.9557,31.0021,2500.0
2008-02-27 12:40:00,40.13,40.15,40.04,40.13,5000.0,31.0021,31.0175,30.9325,31.0021,5000.0
2008-02-27 12:45:00,40.14,40.14,40.08,40.14,2800.0,31.0098,31.0098,30.9634,31.0098,2800.0
2008-02-27 12:50:00,40.14,40.19,40.14,40.19,2700.0,31.0098,31.0484,31.0098,31.0484,2700.0
2008-02-27 12:55:00,40.19,40.19,40.1,40.1,3200.0,31.0484,31.0484,30.9789,30.9789,3200.0
2008-02-27 13:00:00,40.1,40.15,40.05,40.05,2800.0,30.9789,31.0175,30.9403,30.9403,2800.0
2008-02-27 13:05:00,40.05,40.08,40.01,40.02,3300.0,30.9403,30.9634,30.9094,30.9171,3300.0
2008-02-27 13:10:00,40.04,40.07,40.0,40.05,3800.0,30.9325,30.9557,30.9016,30.9403,3800.0
2008-02-27 13:15:00,40.06,40.07,40.0,40.03,3700.0,30.948,30.9557,30.9016,30.9248,3700.0
2008-02-27 13:20:00,40.01,40.02,39.97,39.98,7500.0,30.9094,30.9171,30.8785,30.8862,7500.0
2008-02-27 13:25:00,39.99,40.07,39.99,40.07,5200.0,30.8939,30.9557,30.8939,30.9557,5200.0
2008-02-27 13:30:00,40.07,40.09,40.0,40.0,6000.0,30.9557,30.9712,30.9016,30.9016,6000.0
2008-02-27 13:35:00,39.94,39.99,39.89,39.9,12600.0,30.8553,30.8939,30.8167,30.8244,12600.0
2008-02-27 13:40:00,39.91,39.94,39.89,39.93,5500.0,30.8321,30.8553,30.8167,30.8476,5500.0
2008-02-27 13:45:00,39.94,39.96,39.86,39.94,5800.0,30.8553,30.8707,30.7935,30.8553,5800.0
2008-02-27 13:50:00,39.92,39.95,39.91,39.92,3100.0,30.8398,30.863,30.8321,30.8398,3100.0
2008-02-27 13:55:00,39.92,40.04,39.91,40.04,5200.0,30.8398,30.9325,30.8321,30.9325,5200.0
2008-02-27 14:00:00,40.02,40.04,39.8,39.8,13500.0,30.9171,30.9325,30.7471,30.7471,13500.0
2008-02-27 14:05:00,39.82,39.87,39.72,39.78,10500.0,30.7626,30.8012,30.6853,30.7317,10500.0
2008-02-27 14:10:00,39.76,39.86,39.72,39.75,6900.0,30.7162,30.7935,30.6853,30.7085,6900.0
2008-02-27 14:15:00,39.77,39.77,39.69,39.69,3600.0,30.7239,30.7239,30.6621,30.6621,3600.0
2008-02-27 14:20:00,39.72,39.72,39.6,39.63,4200.0,30.6853,30.6853,30.5926,30.6158,4200.0
2008-02-27 14:25:00,39.64,39.68,39.6,39.68,3300.0,30.6235,30.6544,30.5926,30.6544,3300.0
2008-02-27 14:30:00,39.69,39.75,39.69,39.72,2600.0,30.6621,30.7085,30.6621,30.6853,2600.0
2008-02-27 14:35:00,39.72,39.76,39.66,39.67,5400.0,30.6853,30.7162,30.639,30.6467,5400.0
2008-02-27 14:40:00,39.66,39.75,39.66,39.73,5400.0,30.639,30.7085,30.639,30.693,5400.0
2008-02-27 14:45:00,39.76,39.77,39.71,39.76,3800.0,30.7162,30.7239,30.6776,30.7162,3800.0
2008-02-27 14:50:00,39.75,39.75,39.7,39.72,5500.0,30.7085,30.7085,30.6699,30.6853,5500.0
2008-02-27 14:55:00,39.74,39.8,39.68,39.8,7600.0,30.7008,30.7471,30.6544,30.7471,7600.0
2008-02-27 15:00:00,39.79,39.96,39.76,39.91,10800.0,30.7394,30.8707,30.7162,30.8321,10800.0
2008-02-27 15:05:00,39.9,39.9,39.75,39.86,9000.0,30.8244,30.8244,30.7085,30.7935,9000.0
2008-02-27 15:10:00,39.85,39.94,39.83,39.89,5000.0,30.7857,30.8553,30.7703,30.8167,5000.0
2008-02-27 15:15:00,39.89,39.94,39.87,39.94,2700.0,30.8167,30.8553,30.8012,30.8553,2700.0
2008-02-27 15:20:00,39.95,40.01,39.95,39.98,5200.0,30.863,30.9094,30.863,30.8862,5200.0
2008-02-27 15:25:00,39.93,40.11,39.93,40.04,7000.0,30.8476,30.9866,30.8476,30.9325,7000.0
2008-02-27 15:30:00,40.05,40.07,39.98,39.98,4000.0,30.9403,30.9557,30.8862,30.8862,4000.0
2008-02-27 15:35:00,39.98,39.98,39.84,39.89,11400.0,30.8862,30.8862,30.778,30.8167,11400.0
2008-02-27 15:40:00,39.87,39.88,39.79,39.81,11500.0,30.8012,30.8089,30.7394,30.7548,11500.0
2008-02-27 15:45:00,39.82,39.84,39.71,39.82,16900.0,30.7626,30.778,30.6776,30.7626,16900.0
2008-02-27 15:50:00,39.81,39.81,39.71,39.75,12300.0,30.7548,30.7548,30.6776,30.7085,12300.0
2008-02-27 15:55:00,39.76,39.81,39.7,39.81,15300.0,30.7162,30.7548,30.6699,30.7548,15300.0
2008-02-28 09:30:00,39.68,39.78,39.49,39.75,14400.0,30.6544,30.7317,30.5076,30.7085,14400.0
2008-02-28 09:35:00,39.75,40.15,39.75,39.97,9500.0,30.7085,31.0175,30.7085,30.8785,9500.0
2008-02-28 09:40:00,39.95,40.07,39.84,39.85,9400.0,30.863,30.9557,30.778,30.7857,9400.0
2008-02-28 09:45:00,39.84,39.84,39.6,39.65,6600.0,30.778,30.778,30.5926,30.6312,6600.0
2008-02-28 09:50:00,39.65,39.66,39.55,39.64,7300.0,30.6312,30.639,30.554,30.6235,7300.0
2008-02-28 09:55:00,39.62,39.62,39.34,39.52,11700.0,30.6081,30.6081,30.3918,30.5308,11700.0
2008-02-28 10:00:00,39.52,39.59,39.49,39.49,7400.0,30.5308,30.5849,30.5076,30.5076,7400.0
2008-02-28 10:05:00,39.45,39.52,39.39,39.43,9700.0,30.4767,30.5308,30.4304,30.4613,9700.0
2008-02-28 10:10:00,39.42,39.49,39.41,39.47,5400.0,30.4536,30.5076,30.4458,30.4922,5400.0
2008-02-28 10:15:00,39.48,39.53,39.46,39.5,4200.0,30.4999,30.5385,30.4845,30.5154,4200.0
2008-02-28 10:20:00,39.53,39.54,39.41,39.46,5000.0,30.5385,30.5463,30.4458,30.4845,5000.0
2008-02-28 10:25:00,39.43,39.56,39.43,39.56,5400.0,30.4613,30.5617,30.4613,30.5617,5400.0
2008-02-28 10:30:00,39.55,39.55,39.46,39.49,2700.0,30.554,30.554,30.4845,30.5076,2700.0
2008-02-28 10:35:00,39.51,39.61,39.48,39.57,3000.0,30.5231,30.6003,30.4999,30.5694,3000.0
2008-02-28 10:40:00,39.61,39.72,39.61,39.66,4400.0,30.6003,30.6853,30.6003,30.639,4400.0
2008-02-28 10:45:00,39.66,39.66,39.5,39.51,3300.0,30.639,30.639,30.5154,30.5231,3300.0
2008-02-28 10:50:00,39.44,39.57,39.44,39.52,4900.0,30.469,30.5694,30.469,30.5308,4900.0
2008-02-28 10:55:00,39.49,39.5,39.46,39.48,2900.0,30.5076,30.5154,30.4845,30.4999,2900.0
2008-02-28 11:00:00,39.49,39.49,39.18,39.2,7000.0,30.5076,30.5076,30.2681,30.2836,7000.0
2008-02-28 11:05:00,39.2,39.27,39.17,39.25,6400.0,30.2836,30.3377,30.2604,30.3222,6400.0
2008-02-28 11:10:00,39.24,39.24,39.18,39.19,6000.0,30.3145,30.3145,30.2681,30.2759,6000.0
2008-02-28 11:15:00,39.2,39.21,39.13,39.17,5100.0,30.2836,30.2913,30.2295,30.2604,5100.0
2008-02-28 11:20:00,39.18,39.18,39.06,39.06,5200.0,30.2681,30.2681,30.1754,30.1754,5200.0
2008-02-28 11:25:00,39.05,39.06,39.0,39.02,9700.0,30.1677,30.1754,30.1291,30.1445,9700.0
2008-02-28 11:30:00,39.02,39.04,38.9,38.98,6700.0,30.1445,30.16,30.0518,30.1136,6700.0
2008-02-28 11:35:00,38.97,39.0,38.9,38.9,4500.0,30.1059,30.1291,30.0518,30.0518,4500.0
2008-02-28 11:40:00,38.9,38.94,38.87,38.88,6000.0,30.0518,30.0827,30.0287,30.0364,6000.0
2008-02-28 11:45:00,38.87,38.89,38.78,38.8,9900.0,30.0287,30.0441,29.9591,29.9746,9900.0
2008-02-28 11:50:00,38.81,38.9,38.81,38.9,6500.0,29.9823,30.0518,29.9823,30.0518,6500.0
2008-02-28 11:55:00,38.9,39.0,38.9,38.97,2200.0,30.0518,30.1291,30.0518,30.1059,2200.0
2008-02-28 12:00:00,38.95,38.97,38.89,38.92,2600.0,30.0905,30.1059,30.0441,30.0673,2600.0
2008-02-28 12:05:00,38.92,38.92,38.85,38.85,2400.0,30.0673,30.0673,30.0132,30.0132,2400.0
2008-02-28 12:10:00,38.85,38.87,38.84,38.85,2700.0,30.0132,30.0287,30.0055,30.0132,2700.0
2008-02-28 12:15:00,38.84,38.91,38.84,38.91,2500.0,30.0055,30.0596,30.0055,30.0596,2500.0
2008-02-28 12:20:00,38.9,38.96,38.9,38.94,2900.0,30.0518,30.0982,30.0518,30.0827,2900.0
2008-02-28 12:25:00,38.94,38.97,38.93,38.97,2900.0,30.0827,30.1059,30.075,30.1059,2900.0
2008-02-28 12:30:00,38.94,39.0,38.94,38.98,2400.0,30.0827,30.1291,30.0827,30.1136,2400.0
2008-02-28 12:35:00,38.98,39.01,38.97,38.97,2000.0,30.1136,30.1368,30.1059,30.1059,2000.0
2008-02-28 12:40:00,38.98,39.0,38.97,38.98,2100.0,30.1136,30.1291,30.1059,30.1136,2100.0
2008-02-28 12:45:00,38.98,39.04,38.98,39.04,1900.0,30.1136,30.16,30.1136,30.16,1900.0
2008-02-28 12:50:00,39.02,39.04,38.94,38.94,3000.0,30.1445,30.16,30.0827,30.0827,3000.0
2008-02-28 12:55:00,38.9,38.94,38.89,38.92,1500.0,30.0518,30.0827,30.0441,30.0673,1500.0
2008-02-28 13:00:00,38.92,38.95,38.86,38.95,9700.0,30.0673,30.0905,30.0209,30.0905,9700.0
2008-02-28 13:05:00,38.94,39.08,38.92,39.08,4300.0,30.0827,30.1909,30.0673,30.1909,4300.0
2008-02-28 13:10:00,39.1,39.14,39.08,39.08,3800.0,30.2063,30.2372,30.1909,30.1909,3800.0
2008-02-28 13:15:00,39.08,39.1,39.06,39.08,2500.0,30.1909,30.2063,30.1754,30.1909,2500.0
2008-02-28 13:20:00,39.06,39.08,39.05,39.07,1100.0,30.1754,30.1909,30.1677,30.1832,1100.0
2008-02-28 13:25:00,39.07,39.1,39.0,39.0,5100.0,30.1832,30.2063,30.1291,30.1291,5100.0
2008-02-28 13:30:00,38.99,39.09,38.99,39.05,2200.0,30.1214,30.1986,30.1214,30.1677,2200.0
2008-02-28 13:35:00,39.07,39.08,38.95,38.95,4500.0,30.1832,30.1909,30.0905,30.0905,4500.0
2008-02-28 13:40:00,38.97,39.0,38.94,38.97,2300.0,30.1059,30.1291,30.0827,30.1059,2300.0
2008-02-28 13:45:00,39.0,39.05,39.0,39.04,1400.0,30.1291,30.1677,30.1291,30.16,1400.0
2008-02-28 13:50:00,39.05,39.1,39.0,39.1,6300.0,30.1677,30.2063,30.1291,30.2063,6300.0
2008-02-28 13:55:00,39.1,39.16,39.04,39.1,8100.0,30.2063,30.2527,30.16,30.2063,8100.0
2008-02-28 14:00:00,39.11,39.11,38.98,39.05,3400.0,30.2141,30.2141,30.1136,30.1677,3400.0
2008-02-28 14:05:00,39.04,39.1,39.03,39.1,3500.0,30.16,30.2063,30.1523,30.2063,3500.0
2008-02-28 14:10:00,39.1,39.12,39.06,39.1,2600.0,30.2063,30.2218,30.1754,30.2063,2600.0
2008-02-28 14:15:00,39.14,39.25,39.1,39.23,4200.0,30.2372,30.3222,30.2063,30.3068,4200.0
2008-02-28 14:20:00,39.26,39.34,39.24,39.26,8800.0,30.33,30.3918,30.3145,30.33,8800.0
2008-02-28 14:25:00,39.24,39.26,39.2,39.2,4000.0,30.3145,30.33,30.2836,30.2836,4000.0
2008-02-28 14:30:00,39.19,39.26,39.19,39.23,9300.0,30.2759,30.33,30.2759,30.3068,9300.0
2008-02-28 14:35:00,39.25,39.3,39.24,39.3,8100.0,30.3222,30.3609,30.3145,30.3609,8100.0
2008-02-28 14:40:00,39.29,39.38,39.28,39.37,8900.0,30.3531,30.4227,30.3454,30.4149,8900.0
2008-02-28 14:45:00,39.34,39.46,39.32,39.37,4700.0,30.3918,30.4845,30.3763,30.4149,4700.0
2008-02-28 14:50:00,39.41,39.43,39.37,39.41,5000.0,30.4458,30.4613,30.4149,30.4458,5000.0
2008-02-28 14:55:00,39.38,39.39,39.32,39.39,2500.0,30.4227,30.4304,30.3763,30.4304,2500.0
2008-02-28 15:00:00,39.38,39.39,39.29,39.29,6600.0,30.4227,30.4304,30.3531,30.3531,6600.0
2008-02-28 15:05:00,39.26,39.3,39.2,39.25,19900.0,30.33,30.3609,30.2836,30.3222,19900.0
2008-02-28 15:10:00,39.25,39.28,39.18,39.2,9100.0,30.3222,30.3454,30.2681,30.2836,9100.0
2008-02-28 15:15:00,39.22,39.24,39.17,39.22,8800.0,30.299,30.3145,30.2604,30.299,8800.0
2008-02-28 15:20:00,39.23,39.23,39.13,39.15,9000.0,30.3068,30.3068,30.2295,30.245,9000.0
2008-02-28 15:25:00,39.17,39.21,39.11,39.18,8500.0,30.2604,30.2913,30.2141,30.2681,8500.0
2008-02-28 15:30:00,39.16,39.26,39.14,39.21,7400.0,30.2527,30.33,30.2372,30.2913,7400.0
2008-02-28 15:35:00,39.23,39.29,39.19,39.24,8400.0,30.3068,30.3531,30.2759,30.3145,8400.0
2008-02-28 15:40:00,39.24,39.28,39.18,39.22,6700.0,30.3145,30.3454,30.2681,30.299,6700.0
2008-02-28 15:45:00,39.24,39.29,39.21,39.22,5000.0,30.3145,30.3531,30.2913,30.299,5000.0
2008-02-28 15:50:00,39.2,39.3,39.2,39.23,6300.0,30.2836,30.3609,30.2836,30.3068,6300.0
2008-02-28 15:55:00,39.22,39.32,39.22,39.27,14500.0,30.299,30.3763,30.299,30.3377,14500.0
2008-02-29 09:30:00,38.96,39.18,38.96,39.08,17700.0,30.0982,30.2681,30.0982,30.1909,17700.0
2008-02-29 09:35:00,39.11,39.11,38.92,39.06,35600.0,30.2141,30.2141,30.0673,30.1754,35600.0
2008-02-29 09:40:00,39.07,39.14,38.92,38.93,16000.0,30.1832,30.2372,30.0673,30.075,16000.0
2008-02-29 09:45:00,38.93,38.98,38.88,38.95,19400.0,30.075,30.1136,30.0364,30.0905,19400.0
2008-02-29 09:50:00,38.94,39.01,38.88,39.01,30600.0,30.0827,30.1368,30.0364,30.1368,30600.0
2008-02-29 09:55:00,39.02,39.09,38.85,39.07,9300.0,30.1445,30.1986,30.0132,30.1832,9300.0
2008-02-29 10:00:00,39.05,39.12,38.98,39.08,6900.0,30.1677,30.2218,30.1136,30.1909,6900.0
2008-02-29 10:05:00,39.08,39.08,38.89,38.92,7700.0,30.1909,30.1909,30.0441,30.0673,7700.0
2008-02-29 10:10:00,38.91,38.91,38.76,38.8,6900.0,30.0596,30.0596,29.9437,29.9746,6900.0
2008-02-29 10:15:00,38.76,38.85,38.76,38.78,4600.0,29.9437,30.0132,29.9437,29.9591,4600.0
2008-02-29 10:20:00,38.76,38.78,38.66,38.74,6600.0,29.9437,29.9591,29.8664,29.9282,6600.0
2008-02-29 10:25:00,38.72,38.77,38.67,38.71,11200.0,29.9128,29.9514,29.8742,29.9051,11200.0
2008-02-29 10:30:00,38.69,38.69,38.53,38.59,9300.0,29.8896,29.8896,29.766,29.8123,9300.0
2008-02-29 10:35:00,38.62,38.66,38.57,38.59,4900.0,29.8355,29.8664,29.7969,29.8123,4900.0
2008-02-29 10:40:00,38.59,38.62,38.55,38.58,10100.0,29.8123,29.8355,29.7814,29.8046,10100.0
2008-02-29 10:45:00,38.61,38.63,38.5,38.57,6500.0,29.8278,29.8432,29.7428,29.7969,6500.0
2008-02-29 10:50:00,38.62,38.62,38.51,38.54,4000.0,29.8355,29.8355,29.7505,29.7737,4000.0
2008-02-29 10:55:00,38.54,38.55,38.49,38.49,7900.0,29.7737,29.7814,29.7351,29.7351,7900.0
2008-02-29 11:00:00,38.48,38.48,38.35,38.35,7000.0,29.7274,29.7274,29.6269,29.6269,7000.0
2008-02-29 11:05:00,38.35,38.4,38.31,38.39,3100.0,29.6269,29.6656,29.596,29.6578,3100.0
2008-02-29 11:10:00,38.36,38.4,38.3,38.34,5400.0,29.6347,29.6656,29.5883,29.6192,5400.0
2008-02-29 11:15:00,38.35,38.4,38.31,38.32,2800.0,29.6269,29.6656,29.596,29.6038,2800.0
2008-02-29 11:20:00,38.32,38.34,38.3,38.34,2500.0,29.6038,29.6192,29.5883,29.6192,2500.0
2008-02-29 11:25:00,38.37,38.45,38.36,38.42,3500.0,29.6424,29.7042,29.6347,29.681,3500.0
2008-02-29 11:30:00,38.41,38.5,38.39,38.5,8500.0,29.6733,29.7428,29.6578,29.7428,8500.0
2008-02-29 11:35:00,38.5,38.57,38.5,38.57,12600.0,29.7428,29.7969,29.7428,29.7969,12600.0
2008-02-29 11:40:00,38.57,38.59,38.5,38.5,11600.0,29.7969,29.8123,29.7428,29.7428,11600.0
2008-02-29 11:45:00,38.5,38.5,38.45,38.48,3000.0,29.7428,29.7428,29.7042,29.7274,3000.0
2008-02-29 11:50:00,38.46,38.48,38.45,38.47,2000.0,29.7119,29.7274,29.7042,29.7196,2000.0
2008-02-29 11:55:00,38.46,38.52,38.41,38.52,5400.0,29.7119,29.7583,29.6733,29.7583,5400.0
2008-02-29 12:00:00,38.52,38.52,38.42,38.47,5000.0,29.7583,29.7583,29.681,29.7196,5000.0
2008-02-29 12:05:00,38.46,38.5,38.46,38.49,3100.0,29.7119,29.7428,29.7119,29.7351,3100.0
2008-02-29 12:10:00,38.5,38.5,38.46,38.48,2300.0,29.7428,29.7428,29.7119,29.7274,2300.0
2008-02-29 12:15:00,38.48,38.5,38.45,38.5,6600.0,29.7274,29.7428,29.7042,29.7428,6600.0
2008-02-29 12:20:00,38.49,38.5,38.48,38.48,1500.0,29.7351,29.7428,29.7274,29.7274,1500.0
2008-02-29 12:25:00,38.48,38.62,38.48,38.6,10400.0,29.7274,29.8355,29.7274,29.8201,10400.0
2008-02-29 12:30:00,38.6,38.61,38.47,38.47,3600.0,29.8201,29.8278,29.7196,29.7196,3600.0
2008-02-29 12:35:00,38.46,38.47,38.4,38.4,2000.0,29.7119,29.7196,29.6656,29.6656,2000.0
2008-02-29 12:40:00,38.4,38.43,38.4,38.43,3000.0,29.6656,29.6887,29.6656,29.6887,3000.0
2008-02-29 12:45:00,38.43,38.5,38.43,38.47,4100.0,29.6887,29.7428,29.6887,29.7196,4100.0
2008-02-29 12:50:00,38.45,38.48,38.42,38.46,4100.0,29.7042,29.7274,29.681,29.7119,4100.0
2008-02-29 12:55:00,38.45,38.5,38.41,38.46,4000.0,29.7042,29.7428,29.6733,29.7119,4000.0
2008-02-29 13:00:00,38.46,38.5,38.41,38.5,3400.0,29.7119,29.7428,29.6733,29.7428,3400.0
2008-02-29 13:05:00,38.5,38.5,38.44,38.46,6500.0,29.7428,29.7428,29.6965,29.7119,6500.0
2008-02-29 13:10:00,38.46,38.49,38.41,38.49,3600.0,29.7119,29.7351,29.6733,29.7351,3600.0
2008-02-29 13:15:00,38.47,38.5,38.41,38.44,8000.0,29.7196,29.7428,29.6733,29.6965,8000.0
2008-02-29 13:20:00,38.45,38.48,38.41,38.43,4400.0,29.7042,29.7274,29.6733,29.6887,4400.0
2008-02-29 13:25:00,38.42,38.45,38.4,38.41,5300.0,29.681,29.7042,29.6656,29.6733,5300.0
2008-02-29 13:30:00,38.41,38.44,38.33,38.33,9800.0,29.6733,29.6965,29.6115,29.6115,9800.0
2008-02-29 13:35:00,38.33,38.33,38.23,38.31,5000.0,29.6115,29.6115,29.5342,29.596,5000.0
2008-02-29 13:40:00,38.32,38.35,38.31,38.32,2300.0,29.6038,29.6269,29.596,29.6038,2300.0
2008-02-29 13:45:00,38.31,38.31,38.23,38.23,9200.0,29.596,29.596,29.5342,29.5342,9200.0
2008-02-29 13:50:00,38.24,38.27,38.2,38.22,6500.0,29.542,29.5651,29.5111,29.5265,6500.0
2008-02-29 13:55:00,38.24,38.24,38.07,38.09,17200.0,29.542,29.542,29.4106,29.4261,17200.0
2008-02-29 14:00:00,38.07,38.07,38.0,38.06,9500.0,29.4106,29.4106,29.3565,29.4029,9500.0
2008-02-29 14:05:00,38.06,38.18,38.06,38.14,8300.0,29.4029,29.4956,29.4029,29.4647,8300.0
2008-02-29 14:10:00,38.15,38.23,38.13,38.19,6400.0,29.4724,29.5342,29.457,29.5033,6400.0
2008-02-29 14:15:00,38.22,38.22,38.15,38.17,4500.0,29.5265,29.5265,29.4724,29.4879,4500.0
2008-02-29 14:20:00,38.18,38.21,38.07,38.11,14100.0,29.4956,29.5188,29.4106,29.4415,14100.0
2008-02-29 14:25:00,38.12,38.12,38.09,38.12,8400.0,29.4493,29.4493,29.4261,29.4493,8400.0
2008-02-29 14:30:00,38.12,38.12,37.99,37.99,19400.0,29.4493,29.4493,29.3488,29.3488,19400.0
2008-02-29 14:35:00,37.99,38.03,37.97,37.99,13300.0,29.3488,29.3797,29.3334,29.3488,13300.0
2008-02-29 14:40:00,37.99,38.04,37.98,37.99,21600.0,29.3488,29.3875,29.3411,29.3488,21600.0
2008-02-29 14:45:00,37.99,38.07,37.99,38.05,8800.0,29.3488,29.4106,29.3488,29.3952,8800.0
2008-02-29 14:50:00,38.02,38.06,38.0,38.03,5300.0,29.372,29.4029,29.3565,29.3797,5300.0
2008-02-29 14:55:00,38.03,38.06,38.01,38.04,6600.0,29.3797,29.4029,29.3643,29.3875,6600.0
2008-02-29 15:00:00,38.05,38.05,37.93,37.96,16500.0,29.3952,29.3952,29.3025,29.3256,16500.0
2008-02-29 15:05:00,37.96,38.0,37.94,37.94,11400.0,29.3256,29.3565,29.3102,29.3102,11400.0
2008-02-29 15:10:00,37.95,37.97,37.89,37.96,20100.0,29.3179,29.3334,29.2716,29.3256,20100.0
2008-02-29 15:15:00,37.98,38.04,37.97,37.99,9100.0,29.3411,29.3875,29.3334,29.3488,9100.0
2008-02-29 15:20:00,38.0,38.08,37.95,38.07,10200.0,29.3565,29.4184,29.3179,29.4106,10200.0
2008-02-29 15:25:00,38.07,38.15,38.05,38.14,7700.0,29.4106,29.4724,29.3952,29.4647,7700.0
2008-02-29 15:30:00,38.15,38.18,38.0,38.0,14100.0,29.4724,29.4956,29.3565,29.3565,14100.0
2008-02-29 15:35:00,38.0,38.0,37.9,37.93,18600.0,29.3565,29.3565,29.2793,29.3025,18600.0
2008-02-29 15:40:00,37.93,37.94,37.81,37.84,13000.0,29.3025,29.3102,29.2098,29.2329,13000.0
2008-02-29 15:45:00,37.84,37.84,37.75,37.82,21600.0,29.2329,29.2329,29.1634,29.2175,21600.0
2008-02-29 15:50:00,37.82,37.85,37.78,37.85,19500.0,29.2175,29.2407,29.1866,29.2407,19500.0
2008-02-29 15:55:00,37.85,38.09,37.85,37.99,30700.0,29.2407,29.4261,29.2407,29.3488,30700.0
2008-03-03 09:30:00,37.63,37.79,37.55,37.55,13500.0,29.0707,29.1943,29.0089,29.0089,13500.0
2008-03-03 09:35:00,37.54,37.54,37.28,37.32,13400.0,29.0012,29.0012,28.8003,28.8312,13400.0
2008-03-03 09:40:00,37.31,37.43,37.27,37.29,11700.0,28.8235,28.9162,28.7926,28.808,11700.0
2008-03-03 09:45:00,37.31,37.47,37.31,37.4,14300.0,28.8235,28.9471,28.8235,28.893,14300.0
2008-03-03 09:50:00,37.4,37.43,37.35,37.37,13100.0,28.893,28.9162,28.8544,28.8698,13100.0
2008-03-03 09:55:00,37.4,37.49,37.36,37.49,9400.0,28.893,28.9626,28.8621,28.9626,9400.0
2008-03-03 10:00:00,37.45,37.61,37.45,37.49,8300.0,28.9317,29.0553,28.9317,28.9626,8300.0
2008-03-03 10:05:00,37.52,37.56,37.51,37.55,10700.0,28.9857,29.0166,28.978,29.0089,10700.0
2008-03-03 10:10:00,37.58,37.67,37.58,37.66,9700.0,29.0321,29.1016,29.0321,29.0939,9700.0
2008-03-03 10:15:00,37.67,37.76,37.64,37.76,10900.0,29.1016,29.1711,29.0784,29.1711,10900.0
2008-03-03 10:20:00,37.78,37.84,37.68,37.68,8900.0,29.1866,29.2329,29.1093,29.1093,8900.0
2008-03-03 10:25:00,37.7,37.7,37.62,37.67,11700.0,29.1248,29.1248,29.063,29.1016,11700.0
2008-03-03 10:30:00,37.67,37.68,37.58,37.62,8700.0,29.1016,29.1093,29.0321,29.063,8700.0
2008-03-03 10:35:00,37.62,37.68,37.6,37.63,11500.0,29.063,29.1093,29.0475,29.0707,11500.0
2008-03-03 10:40:00,37.62,37.62,37.52,37.52,4300.0,29.063,29.063,28.9857,28.9857,4300.0
2008-03-03 10:45:00,37.5,37.5,37.42,37.44,6600.0,28.9703,28.9703,28.9085,28.9239,6600.0
2008-03-03 10:50:00,37.44,37.48,37.44,37.45,5800.0,28.9239,28.9548,28.9239,28.9317,5800.0
2008-03-03 10:55:00,37.44,37.45,37.4,37.42,4500.0,28.9239,28.9317,28.893,28.9085,4500.0
2008-03-03 11:00:00,37.39,37.41,37.25,37.35,14400.0,28.8853,28.9007,28.7771,28.8544,14400.0
2008-03-03 11:05:00,37.36,37.44,37.36,37.41,6600.0,28.8621,28.9239,28.8621,28.9007,6600.0
2008-03-03 11:10:00,37.41,37.41,37.3,37.33,13300.0,28.9007,28.9007,28.8158,28.8389,13300.0
2008-03-03 11:15:00,37.35,37.39,37.34,37.34,5400.0,28.8544,28.8853,28.8467,28.8467,5400.0
2008-03-03 11:20:00,37.34,37.4,37.33,37.4,9000.0,28.8467,28.893,28.8389,28.893,9000.0
2008-03-03 11:25:00,37.41,37.54,37.41,37.51,4300.0,28.9007,29.0012,28.9007,28.978,4300.0
2008-03-03 11:30:00,37.52,37.57,37.51,37.53,8300.0,28.9857,29.0244,28.978,28.9935,8300.0
2008-03-03 11:35:00,37.53,37.53,37.47,37.5,7700.0,28.9935,28.9935,28.9471,28.9703,7700.0
2008-03-03 11:40:00,37.48,37.49,37.45,37.45,4600.0,28.9548,28.9626,28.9317,28.9317,4600.0
2008-03-03 11:45:00,37.42,37.45,37.4,37.44,7700.0,28.9085,28.9317,28.893,28.9239,7700.0
2008-03-03 11:50:00,37.43,37.61,37.43,37.61,6500.0,28.9162,29.0553,28.9162,29.0553,6500.0
2008-03-03 11:55:00,37.63,37.66,37.63,37.63,4000.0,29.0707,29.0939,29.0707,29.0707,4000.0
2008-03-03 12:00:00,37.63,37.64,37.56,37.57,4500.0,29.0707,29.0784,29.0166,29.0244,4500.0
2008-03-03 12:05:00,37.58,37.58,37.55,37.55,5300.0,29.0321,29.0321,29.0089,29.0089,5300.0
2008-03-03 12:10:00,37.55,37.65,37.51,37.62,18500.0,29.0089,29.0862,28.978,29.063,18500.0
2008-03-03 12:15:00,37.62,37.64,37.54,37.58,5000.0,29.063,29.0784,29.0012,29.0321,5000.0
2008-03-03 12:20:00,37.6,37.63,37.58,37.63,6700.0,29.0475,29.0707,29.0321,29.0707,6700.0
2008-03-03 12:25:00,37.61,37.61,37.56,37.56,3300.0,29.0553,29.0553,29.0166,29.0166,3300.0
2008-03-03 12:30:00,37.56,37.62,37.54,37.6,5100.0,29.0166,29.063,29.0012,29.0475,5100.0
2008-03-03 12:35:00,37.61,37.61,37.54,37.6,5000.0,29.0553,29.0553,29.0012,29.0475,5000.0
2008-03-03 12:40:00,37.6,37.61,37.5,37.51,2900.0,29.0475,29.0553,28.9703,28.978,2900.0
2008-03-03 12:45:00,37.49,37.52,37.47,37.49,4800.0,28.9626,28.9857,28.9471,28.9626,4800.0
2008-03-03 12:50:00,37.5,37.52,37.46,37.46,5100.0,28.9703,28.9857,28.9394,28.9394,5100.0
2008-03-03 12:55:00,37.45,37.47,37.41,37.45,5100.0,28.9317,28.9471,28.9007,28.9317,5100.0
2008-03-03 13:00:00,37.45,37.48,37.44,37.45,3900.0,28.9317,28.9548,28.9239,28.9317,3900.0
2008-03-03 13:05:00,37.45,37.48,37.43,37.46,9500.0,28.9317,28.9548,28.9162,28.9394,9500.0
2008-03-03 13:10:00,37.46,37.5,37.45,37.47,4900.0,28.9394,28.9703,28.9317,28.9471,4900.0
2008-03-03 13:15:00,37.44,37.44,37.4,37.43,4500.0,28.9239,28.9239,28.893,28.9162,4500.0
2008-03-03 13:20:00,37.44,37.48,37.43,37.45,3200.0,28.9239,28.9548,28.9162,28.9317,3200.0
2008-03-03 13:25:00,37.46,37.47,37.45,37.46,7300.0,28.9394,28.9471,28.9317,28.9394,7300.0
2008-03-03 13:30:00,37.45,37.46,37.41,37.42,3500.0,28.9317,28.9394,28.9007,28.9085,3500.0
2008-03-03 13:35:00,37.44,37.48,37.41,37.45,2600.0,28.9239,28.9548,28.9007,28.9317,2600.0
2008-03-03 13:40:00,37.45,37.5,37.39,37.43,4900.0,28.9317,28.9703,28.8853,28.9162,4900.0
2008-03-03 13:45:00,37.43,37.55,37.43,37.54,5100.0,28.9162,29.0089,28.9162,29.0012,5100.0
2008-03-03 13:50:00,37.53,37.54,37.43,37.43,4200.0,28.9935,29.0012,28.9162,28.9162,4200.0
2008-03-03 13:55:00,37.43,37.47,37.36,37.39,3500.0,28.9162,28.9471,28.8621,28.8853,3500.0
2008-03-03 14:00:00,37.37,37.37,37.26,37.29,8300.0,28.8698,28.8698,28.7849,28.808,8300.0
2008-03-03 14:05:00,37.3,37.3,37.28,37.3,5600.0,28.8158,28.8158,28.8003,28.8158,5600.0
2008-03-03 14:10:00,37.29,37.34,37.28,37.34,13000.0,28.808,28.8467,28.8003,28.8467,13000.0
2008-03-03 14:15:00,37.33,37.33,37.15,37.16,19800.0,28.8389,28.8389,28.6999,28.7076,19800.0
2008-03-03 14:20:00,37.16,37.24,37.16,37.2,8800.0,28.7076,28.7694,28.7076,28.7385,8800.0
2008-03-03 14:25:00,37.2,37.23,37.16,37.23,4100.0,28.7385,28.7617,28.7076,28.7617,4100.0
2008-03-03 14:30:00,37.24,37.27,37.18,37.18,6800.0,28.7694,28.7926,28.7231,28.7231,6800.0
2008-03-03 14:35:00,37.18,37.19,36.97,36.98,14700.0,28.7231,28.7308,28.5608,28.5686,14700.0
2008-03-03 14:40:00,37.0,37.09,36.92,36.97,23400.0,28.584,28.6535,28.5222,28.5608,23400.0
2008-03-03 14:45:00,36.97,37.03,36.96,37.03,7700.0,28.5608,28.6072,28.5531,28.6072,7700.0
2008-03-03 14:50:00,37.01,37.07,36.95,36.96,7700.0,28.5917,28.6381,28.5454,28.5531,7700.0
2008-03-03 14:55:00,36.96,36.96,36.89,36.9,9700.0,28.5531,28.5531,28.499,28.5068,9700.0
2008-03-03 15:00:00,36.89,37.05,36.88,37.03,24700.0,28.499,28.6226,28.4913,28.6072,24700.0
2008-03-03 15:05:00,37.04,37.08,37.01,37.02,10900.0,28.6149,28.6458,28.5917,28.5995,10900.0
2008-03-03 15:10:00,37.01,37.01,36.92,36.95,21700.0,28.5917,28.5917,28.5222,28.5454,21700.0
2008-03-03 15:15:00,36.94,37.08,36.88,37.06,14500.0,28.5377,28.6458,28.4913,28.6304,14500.0
2008-03-03 15:20:00,37.09,37.14,37.01,37.12,17700.0,28.6535,28.6922,28.5917,28.6767,17700.0
2008-03-03 15:25:00,37.12,37.16,37.09,37.15,16300.0,28.6767,28.7076,28.6535,28.6999,16300.0
2008-03-03 15:30:00,37.13,37.25,37.12,37.25,25000.0,28.6844,28.7771,28.6767,28.7771,25000.0
2008-03-03 15:35:00,37.28,37.29,37.23,37.28,20900.0,28.8003,28.808,28.7617,28.8003,20900.0
2008-03-03 15:40:00,37.26,37.31,37.23,37.28,13700.0,28.7849,28.8235,28.7617,28.8003,13700.0
2008-03-03 15:45:00,37.29,37.31,37.2,37.24,15500.0,28.808,28.8235,28.7385,28.7694,15500.0
2008-03-03 15:50:00,37.24,37.43,37.24,37.43,17700.0,28.7694,28.9162,28.7694,28.9162,17700.0
2008-03-03 15:55:00,37.43,37.59,37.43,37.5,40700.0,28.9162,29.0398,28.9162,28.9703,40700.0
2008-03-04 09:30:00,36.9,37.15,36.9,37.05,22800.0,28.5068,28.6999,28.5068,28.6226,22800.0
2008-03-04 09:35:00,37.05,37.32,36.94,37.05,12300.0,28.6226,28.8312,28.5377,28.6226,12300.0
2008-03-04 09:40:00,37.08,37.17,37.03,37.17,8200.0,28.6458,28.7153,28.6072,28.7153,8200.0
2008-03-04 09:45:00,37.18,37.18,37.0,37.11,8000.0,28.7231,28.7231,28.584,28.669,8000.0
2008-03-04 09:50:00,37.11,37.22,37.05,37.18,9300.0,28.669,28.754,28.6226,28.7231,9300.0
2008-03-04 09:55:00,37.24,37.41,37.24,37.25,6200.0,28.7694,28.9007,28.7694,28.7771,6200.0
2008-03-04 10:00:00,37.25,37.28,37.15,37.23,6700.0,28.7771,28.8003,28.6999,28.7617,6700.0
2008-03-04 10:05:00,37.26,37.26,37.18,37.21,4100.0,28.7849,28.7849,28.7231,28.7462,4100.0
2008-03-04 10:10:00,37.2,37.35,37.2,37.32,4500.0,28.7385,28.8544,28.7385,28.8312,4500.0
2008-03-04 10:15:00,37.34,37.38,37.31,37.34,7800.0,28.8467,28.8776,28.8235,28.8467,7800.0
2008-03-04 10:20:00,37.35,37.45,37.35,37.41,4200.0,28.8544,28.9317,28.8544,28.9007,4200.0
2008-03-04 10:25:00,37.42,37.42,37.22,37.31,6900.0,28.9085,28.9085,28.754,28.8235,6900.0
2008-03-04 10:30:00,37.3,37.36,37.2,37.35,12200.0,28.8158,28.8621,28.7385,28.8544,12200.0
2008-03-04 10:35:00,37.36,37.38,37.3,37.33,5200.0,28.8621,28.8776,28.8158,28.8389,5200.0
2008-03-04 10:40:00,37.32,37.32,37.19,37.21,3800.0,28.8312,28.8312,28.7308,28.7462,3800.0
2008-03-04 10:45:00,37.19,37.26,37.11,37.11,4400.0,28.7308,28.7849,28.669,28.669,4400.0
2008-03-04 10:50:00,37.11,37.15,37.04,37.04,4300.0,28.669,28.6999,28.6149,28.6149,4300.0
2008-03-04 10:55:00,37.06,37.06,37.01,37.01,2700.0,28.6304,28.6304,28.5917,28.5917,2700.0
2008-03-04 11:00:00,37.03,37.03,36.93,36.94,3500.0,28.6072,28.6072,28.5299,28.5377,3500.0
2008-03-04 11:05:00,36.91,36.91,36.8,36.84,6000.0,28.5145,28.5145,28.4295,28.4604,6000.0
2008-03-04 11:10:00,36.82,36.86,36.81,36.83,2500.0,28.445,28.4759,28.4372,28.4527,2500.0
2008-03-04 11:15:00,36.85,36.96,36.84,36.96,4300.0,28.4681,28.5531,28.4604,28.5531,4300.0
2008-03-04 11:20:00,36.95,36.99,36.95,36.99,4700.0,28.5454,28.5763,28.5454,28.5763,4700.0
2008-03-04 11:25:00,37.01,37.01,36.92,37.01,4600.0,28.5917,28.5917,28.5222,28.5917,4600.0
2008-03-04 11:30:00,37.01,37.03,36.92,36.93,4100.0,28.5917,28.6072,28.5222,28.5299,4100.0
2008-03-04 11:35:00,36.97,37.03,36.95,36.98,3700.0,28.5608,28.6072,28.5454,28.5686,3700.0
2008-03-04 11:40:00,36.98,36.98,36.73,36.73,5800.0,28.5686,28.5686,28.3754,28.3754,5800.0
2008-03-04 11:45:00,36.75,36.79,36.73,36.78,3500.0,28.3909,28.4218,28.3754,28.414,3500.0
2008-03-04 11:50:00,36.78,36.78,36.71,36.72,2700.0,28.414,28.414,28.36,28.3677,2700.0
2008-03-04 11:55:00,36.72,36.73,36.6,36.63,4500.0,28.3677,28.3754,28.275,28.2982,4500.0
2008-03-04 12:00:00,36.63,36.74,36.61,36.74,6800.0,28.2982,28.3831,28.2827,28.3831,6800.0
2008-03-04 12:05:00,36.73,36.78,36.71,36.76,3700.0,28.3754,28.414,28.36,28.3986,3700.0
2008-03-04 12:10:00,36.73,36.76,36.72,36.75,3600.0,28.3754,28.3986,28.3677,28.3909,3600.0
2008-03-04 12:15:00,36.77,36.79,36.75,36.77,4500.0,28.4063,28.4218,28.3909,28.4063,4500.0
2008-03-04 12:20:00,36.77,36.77,36.71,36.76,4200.0,28.4063,28.4063,28.36,28.3986,4200.0
2008-03-04 12:25:00,36.76,36.82,36.74,36.82,3100.0,28.3986,28.445,28.3831,28.445,3100.0
2008-03-04 12:30:00,36.82,36.92,36.82,36.92,3000.0,28.445,28.5222,28.445,28.5222,3000.0
2008-03-04 12:35:00,36.93,36.93,36.86,36.86,3300.0,28.5299,28.5299,28.4759,28.4759,3300.0
2008-03-04 12:40:00,36.84,36.85,36.72,36.75,2700.0,28.4604,28.4681,28.3677,28.3909,2700.0
2008-03-04 12:45:00,36.74,36.75,36.7,36.73,4900.0,28.3831,28.3909,28.3522,28.3754,4900.0
2008-03-04 12:50:00,36.73,36.73,36.59,36.59,3600.0,28.3754,28.3754,28.2673,28.2673,3600.0
2008-03-04 12:55:00,36.59,36.63,36.52,36.55,5000.0,28.2673,28.2982,28.2132,28.2364,5000.0
2008-03-04 13:00:00,36.52,36.55,36.4,36.44,11300.0,28.2132,28.2364,28.1205,28.1514,11300.0
2008-03-04 13:05:00,36.43,36.5,36.43,36.5,3200.0,28.1437,28.1977,28.1437,28.1977,3200.0
2008-03-04 13:10:00,36.5,36.6,36.49,36.6,4700.0,28.1977,28.275,28.19,28.275,4700.0
2008-03-04 13:15:00,36.6,36.69,36.6,36.67,3900.0,28.275,28.3445,28.275,28.3291,3900.0
2008-03-04 13:20:00,36.67,36.7,36.61,36.61,3300.0,28.3291,28.3522,28.2827,28.2827,3300.0
2008-03-04 13:25:00,36.64,36.76,36.64,36.7,7700.0,28.3059,28.3986,28.3059,28.3522,7700.0
2008-03-04 13:30:00,36.7,36.7,36.61,36.61,3100.0,28.3522,28.3522,28.2827,28.2827,3100.0
2008-03-04 13:35:00,36.57,36.57,36.43,36.46,8100.0,28.2518,28.2518,28.1437,28.1668,8100.0
2008-03-04 13:40:00,36.48,36.53,36.46,36.51,4800.0,28.1823,28.2209,28.1668,28.2055,4800.0
2008-03-04 13:45:00,36.52,36.53,36.48,36.51,3200.0,28.2132,28.2209,28.1823,28.2055,3200.0
2008-03-04 13:50:00,36.53,36.56,36.5,36.56,2800.0,28.2209,28.2441,28.1977,28.2441,2800.0
2008-03-04 13:55:00,36.55,36.56,36.42,36.42,9800.0,28.2364,28.2441,28.1359,28.1359,9800.0
2008-03-04 14:00:00,36.41,36.42,36.34,36.41,6400.0,28.1282,28.1359,28.0741,28.1282,6400.0
2008-03-04 14:05:00,36.39,36.39,36.21,36.21,12800.0,28.1128,28.1128,27.9737,27.9737,12800.0
2008-03-04 14:10:00,36.22,36.31,36.21,36.31,9100.0,27.9814,28.051,27.9737,28.051,9100.0
2008-03-04 14:15:00,36.31,36.41,36.29,36.4,5100.0,28.051,28.1282,28.0355,28.1205,5100.0
2008-03-04 14:20:00,36.4,36.56,36.36,36.54,9000.0,28.1205,28.2441,28.0896,28.2286,9000.0
2008-03-04 14:25:00,36.55,36.6,36.49,36.51,5000.0,28.2364,28.275,28.19,28.2055,5000.0
2008-03-04 14:30:00,36.51,36.53,36.45,36.5,5800.0,28.2055,28.2209,28.1591,28.1977,5800.0
2008-03-04 14:35:00,36.5,36.56,36.45,36.55,4200.0,28.1977,28.2441,28.1591,28.2364,4200.0
2008-03-04 14:40:00,36.53,36.75,36.53,36.72,6200.0,28.2209,28.3909,28.2209,28.3677,6200.0
2008-03-04 14:45:00,36.71,36.85,36.64,36.85,7300.0,28.36,28.4681,28.3059,28.4681,7300.0
2008-03-04 14:50:00,36.82,36.82,36.66,36.72,7400.0,28.445,28.445,28.3213,28.3677,7400.0
2008-03-04 14:55:00,36.72,36.73,36.55,36.61,10200.0,28.3677,28.3754,28.2364,28.2827,10200.0
2008-03-04 15:00:00,36.63,36.93,36.63,36.93,9000.0,28.2982,28.5299,28.2982,28.5299,9000.0
2008-03-04 15:05:00,36.91,37.07,36.91,37.04,15400.0,28.5145,28.6381,28.5145,28.6149,15400.0
2008-03-04 15:10:00,37.02,37.04,36.96,37.0,14900.0,28.5995,28.6149,28.5531,28.584,14900.0
2008-03-04 15:15:00,37.0,37.09,36.93,37.08,16600.0,28.584,28.6535,28.5299,28.6458,16600.0
2008-03-04 15:20:00,37.08,37.11,36.96,37.08,19300.0,28.6458,28.669,28.5531,28.6458,19300.0
2008-03-04 15:25:00,37.05,37.1,36.88,36.96,38500.0,28.6226,28.6613,28.4913,28.5531,38500.0
2008-03-04 15:30:00,36.99,37.1,36.97,37.09,23400.0,28.5763,28.6613,28.5608,28.6535,23400.0
2008-03-04 15:35:00,37.07,37.21,37.02,37.21,17200.0,28.6381,28.7462,28.5995,28.7462,17200.0
2008-03-04 15:40:00,37.23,37.31,37.2,37.23,21000.0,28.7617,28.8235,28.7385,28.7617,21000.0
2008-03-04 15:45:00,37.24,37.31,37.09,37.11,23200.0,28.7694,28.8235,28.6535,28.669,23200.0
2008-03-04 15:50:00,37.11,37.11,37.0,37.02,29200.0,28.669,28.669,28.584,28.5995,29200.0
2008-03-04 15:55:00,37.02,37.14,37.0,37.03,27700.0,28.5995,28.6922,28.584,28.6072,27700.0
2008-03-05 09:30:00,37.06,37.4,37.06,37.38,7000.0,28.6304,28.893,28.6304,28.8776,7000.0
2008-03-05 09:35:00,37.35,37.47,37.25,37.29,5200.0,28.8544,28.9471,28.7771,28.808,5200.0
2008-03-05 09:40:00,37.25,37.28,37.17,37.25,5600.0,28.7771,28.8003,28.7153,28.7771,5600.0
2008-03-05 09:45:00,37.25,37.29,37.2,37.28,3800.0,28.7771,28.808,28.7385,28.8003,3800.0
2008-03-05 09:50:00,37.33,37.33,37.21,37.21,1400.0,28.8389,28.8389,28.7462,28.7462,1400.0
2008-03-05 09:55:00,37.19,37.19,37.06,37.09,4100.0,28.7308,28.7308,28.6304,28.6535,4100.0
2008-03-05 10:00:00,37.09,37.49,37.09,37.45,9900.0,28.6535,28.9626,28.6535,28.9317,9900.0
2008-03-05 10:05:00,37.44,37.46,37.39,37.4,3400.0,28.9239,28.9394,28.8853,28.893,3400.0
2008-03-05 10:10:00,37.45,37.48,37.35,37.44,4900.0,28.9317,28.9548,28.8544,28.9239,4900.0
2008-03-05 10:15:00,37.41,37.43,37.4,37.4,900.0,28.9007,28.9162,28.893,28.893,900.0
2008-03-05 10:20:00,37.41,37.41,37.31,37.35,2000.0,28.9007,28.9007,28.8235,28.8544,2000.0
2008-03-05 10:25:00,37.32,37.4,37.31,37.33,2200.0,28.8312,28.893,28.8235,28.8389,2200.0
2008-03-05 10:30:00,37.31,37.45,37.3,37.33,4600.0,28.8235,28.9317,28.8158,28.8389,4600.0
2008-03-05 10:35:00,37.34,37.49,37.32,37.47,5600.0,28.8467,28.9626,28.8312,28.9471,5600.0
2008-03-05 10:40:00,37.47,37.55,37.41,37.52,10800.0,28.9471,29.0089,28.9007,28.9857,10800.0
2008-03-05 10:45:00,37.52,37.52,37.48,37.52,5100.0,28.9857,28.9857,28.9548,28.9857,5100.0
2008-03-05 10:50:00,37.49,37.6,37.49,37.55,3000.0,28.9626,29.0475,28.9626,29.0089,3000.0
2008-03-05 10:55:00,37.57,37.57,37.49,37.49,1300.0,29.0244,29.0244,28.9626,28.9626,1300.0
2008-03-05 11:00:00,37.47,37.49,37.41,37.49,2100.0,28.9471,28.9626,28.9007,28.9626,2100.0
2008-03-05 11:05:00,37.47,37.47,37.4,37.44,5100.0,28.9471,28.9471,28.893,28.9239,5100.0
2008-03-05 11:10:00,37.42,37.47,37.42,37.43,1600.0,28.9085,28.9471,28.9085,28.9162,1600.0
2008-03-05 11:15:00,37.42,37.54,37.41,37.49,5200.0,28.9085,29.0012,28.9007,28.9626,5200.0
2008-03-05 11:20:00,37.5,37.5,37.38,37.38,3100.0,28.9703,28.9703,28.8776,28.8776,3100.0
2008-03-05 11:25:00,37.4,37.45,37.37,37.42,3900.0,28.893,28.9317,28.8698,28.9085,3900.0
2008-03-05 11:30:00,37.43,37.48,37.39,37.46,5400.0,28.9162,28.9548,28.8853,28.9394,5400.0
2008-03-05 11:35:00,37.49,37.5,37.45,37.48,3800.0,28.9626,28.9703,28.9317,28.9548,3800.0
2008-03-05 11:40:00,37.49,37.49,37.4,37.4,4600.0,28.9626,28.9626,28.893,28.893,4600.0
2008-03-05 11:45:00,37.41,37.47,37.28,37.33,7200.0,28.9007,28.9471,28.8003,28.8389,7200.0
2008-03-05 11:50:00,37.34,37.37,37.3,37.3,4500.0,28.8467,28.8698,28.8158,28.8158,4500.0
2008-03-05 11:55:00,37.32,37.37,37.32,37.37,2500.0,28.8312,28.8698,28.8312,28.8698,2500.0
2008-03-05 12:00:00,37.34,37.51,37.3,37.32,19000.0,28.8467,28.978,28.8158,28.8312,19000.0
2008-03-05 12:05:00,37.4,37.47,37.26,37.28,15400.0,28.893,28.9471,28.7849,28.8003,15400.0
2008-03-05 12:10:00,37.33,37.37,37.24,37.28,9200.0,28.8389,28.8698,28.7694,28.8003,9200.0
2008-03-05 12:15:00,37.29,37.35,37.2,37.28,6500.0,28.808,28.8544,28.7385,28.8003,6500.0
2008-03-05 12:20:00,37.28,37.36,37.22,37.33,6400.0,28.8003,28.8621,28.754,28.8389,6400.0
2008-03-05 12:25:00,37.3,37.3,37.06,37.17,9000.0,28.8158,28.8158,28.6304,28.7153,9000.0
2008-03-05 12:30:00,37.17,37.31,37.13,37.28,6500.0,28.7153,28.8235,28.6844,28.8003,6500.0
2008-03-05 12:35:00,37.27,37.28,37.15,37.19,6200.0,28.7926,28.8003,28.6999,28.7308,6200.0
2008-03-05 12:40:00,37.19,37.26,37.16,37.23,5800.0,28.7308,28.7849,28.7076,28.7617,5800.0
2008-03-05 12:45:00,37.23,37.26,37.16,37.19,3900.0,28.7617,28.7849,28.7076,28.7308,3900.0
2008-03-05 12:50:00,37.2,37.21,37.13,37.2,4300.0,28.7385,28.7462,28.6844,28.7385,4300.0
2008-03-05 12:55:00,37.2,37.21,37.11,37.21,5900.0,28.7385,28.7462,28.669,28.7462,5900.0
2008-03-05 13:00:00,37.19,37.32,37.18,37.26,6400.0,28.7308,28.8312,28.7231,28.7849,6400.0
2008-03-05 13:05:00,37.26,37.28,37.24,37.27,3700.0,28.7849,28.8003,28.7694,28.7926,3700.0
2008-03-05 13:10:00,37.29,37.29,37.17,37.21,3700.0,28.808,28.808,28.7153,28.7462,3700.0
2008-03-05 13:15:00,37.19,37.21,37.04,37.05,5500.0,28.7308,28.7462,28.6149,28.6226,5500.0
2008-03-05 13:20:00,37.06,37.06,36.95,36.96,5100.0,28.6304,28.6304,28.5454,28.5531,5100.0
2008-03-05 13:25:00,36.95,37.04,36.95,37.02,6100.0,28.5454,28.6149,28.5454,28.5995,6100.0
2008-03-05 13:30:00,37.01,37.01,36.94,36.94,5900.0,28.5917,28.5917,28.5377,28.5377,5900.0
2008-03-05 13:35:00,36.9,36.9,36.79,36.87,7700.0,28.5068,28.5068,28.4218,28.4836,7700.0
2008-03-05 13:40:00,36.89,36.93,36.87,36.91,5500.0,28.499,28.5299,28.4836,28.5145,5500.0
2008-03-05 13:45:00,36.91,37.01,36.91,37.01,4400.0,28.5145,28.5917,28.5145,28.5917,4400.0
2008-03-05 13:50:00,36.97,37.0,36.97,36.97,2000.0,28.5608,28.584,28.5608,28.5608,2000.0
2008-03-05 13:55:00,36.97,37.02,36.95,36.96,3600.0,28.5608,28.5995,28.5454,28.5531,3600.0
2008-03-05 14:00:00,36.95,37.02,36.9,36.99,5000.0,28.5454,28.5995,28.5068,28.5763,5000.0
2008-03-05 14:05:00,36.99,37.04,36.99,37.02,3100.0,28.5763,28.6149,28.5763,28.5995,3100.0
2008-03-05 14:10:00,37.02,37.12,36.98,37.12,2900.0,28.5995,28.6767,28.5686,28.6767,2900.0
2008-03-05 14:15:00,37.11,37.16,37.09,37.09,2400.0,28.669,28.7076,28.6535,28.6535,2400.0
2008-03-05 14:20:00,37.08,37.08,36.99,36.99,1800.0,28.6458,28.6458,28.5763,28.5763,1800.0
2008-03-05 14:25:00,37.0,37.04,37.0,37.04,4100.0,28.584,28.6149,28.584,28.6149,4100.0
2008-03-05 14:30:00,37.04,37.06,36.98,36.99,5200.0,28.6149,28.6304,28.5686,28.5763,5200.0
2008-03-05 14:35:00,36.98,37.1,36.98,37.05,5100.0,28.5686,28.6613,28.5686,28.6226,5100.0
2008-03-05 14:40:00,37.07,37.09,37.04,37.04,5000.0,28.6381,28.6535,28.6149,28.6149,5000.0
2008-03-05 14:45:00,37.06,37.26,37.06,37.25,6900.0,28.6304,28.7849,28.6304,28.7771,6900.0
2008-03-05 14:50:00,37.26,37.28,37.06,37.09,10000.0,28.7849,28.8003,28.6304,28.6535,10000.0
2008-03-05 14:55:00,37.1,37.15,37.09,37.1,6600.0,28.6613,28.6999,28.6535,28.6613,6600.0
2008-03-05 15:00:00,37.09,37.18,37.05,37.18,7800.0,28.6535,28.7231,28.6226,28.7231,7800.0
2008-03-05 15:05:00,37.17,37.18,37.12,37.13,7300.0,28.7153,28.7231,28.6767,28.6844,7300.0
2008-03-05 15:10:00,37.15,37.16,37.11,37.14,4400.0,28.6999,28.7076,28.669,28.6922,4400.0
2008-03-05 15:15:00,37.13,37.13,36.94,37.0,9000.0,28.6844,28.6844,28.5377,28.584,9000.0
2008-03-05 15:20:00,36.99,37.12,36.98,37.11,6200.0,28.5763,28.6767,28.5686,28.669,6200.0
2008-03-05 15:25:00,37.1,37.13,37.02,37.12,6100.0,28.6613,28.6844,28.5995,28.6767,6100.0
2008-03-05 15:30:00,37.12,37.27,37.11,37.19,8500.0,28.6767,28.7926,28.669,28.7308,8500.0
2008-03-05 15:35:00,37.23,37.23,37.07,37.08,8700.0,28.7617,28.7617,28.6381,28.6458,8700.0
2008-03-05 15:40:00,37.09,37.14,37.06,37.06,6300.0,28.6535,28.6922,28.6304,28.6304,6300.0
2008-03-05 15:45:00,37.08,37.13,37.06,37.13,5000.0,28.6458,28.6844,28.6304,28.6844,5000.0
2008-03-05 15:50:00,37.09,37.24,37.09,37.23,7200.0,28.6535,28.7694,28.6535,28.7617,7200.0
2008-03-05 15:55:00,37.24,37.3,37.17,37.24,18200.0,28.7694,28.8158,28.7153,28.7694,18200.0
2008-03-06 09:30:00,37.08,37.18,37.04,37.18,7400.0,28.6458,28.7231,28.6149,28.7231,7400.0
2008-03-06 09:35:00,37.26,37.36,37.2,37.35,8000.0,28.7849,28.8621,28.7385,28.8544,8000.0
2008-03-06 09:40:00,37.46,37.56,37.38,37.41,5700.0,28.9394,29.0166,28.8776,28.9007,5700.0
2008-03-06 09:45:00,37.41,37.45,37.3,37.31,6200.0,28.9007,28.9317,28.8158,28.8235,6200.0
2008-03-06 09:50:00,37.33,37.49,37.3,37.48,10700.0,28.8389,28.9626,28.8158,28.9548,10700.0
2008-03-06 09:55:00,37.45,37.47,37.3,37.3,6900.0,28.9317,28.9471,28.8158,28.8158,6900.0
2008-03-06 10:00:00,37.31,37.39,37.19,37.19,12800.0,28.8235,28.8853,28.7308,28.7308,12800.0
2008-03-06 10:05:00,37.17,37.22,37.13,37.13,4700.0,28.7153,28.754,28.6844,28.6844,4700.0
2008-03-06 10:10:00,37.15,37.27,37.15,37.27,3700.0,28.6999,28.7926,28.6999,28.7926,3700.0
2008-03-06 10:15:00,37.29,37.36,37.29,37.35,6800.0,28.808,28.8621,28.808,28.8544,6800.0
2008-03-06 10:20:00,37.35,37.35,37.18,37.2,6700.0,28.8544,28.8544,28.7231,28.7385,6700.0
2008-03-06 10:25:00,37.24,37.29,37.11,37.13,11100.0,28.7694,28.808,28.669,28.6844,11100.0
2008-03-06 10:30:00,37.17,37.31,37.14,37.31,3700.0,28.7153,28.8235,28.6922,28.8235,3700.0
2008-03-06 10:35:00,37.33,37.41,37.33,37.37,5600.0,28.8389,28.9007,28.8389,28.8698,5600.0
2008-03-06 10:40:00,37.39,37.39,37.19,37.26,6200.0,28.8853,28.8853,28.7308,28.7849,6200.0
2008-03-06 10:45:00,37.28,37.4,37.27,37.39,5800.0,28.8003,28.893,28.7926,28.8853,5800.0
2008-03-06 10:50:00,37.41,37.46,37.3,37.36,9200.0,28.9007,28.9394,28.8158,28.8621,9200.0
2008-03-06 10:55:00,37.37,37.44,37.32,37.32,7200.0,28.8698,28.9239,28.8312,28.8312,7200.0
2008-03-06 11:00:00,37.36,37.37,37.22,37.22,5400.0,28.8621,28.8698,28.754,28.754,5400.0
2008-03-06 11:05:00,37.22,37.29,37.16,37.21,6300.0,28.754,28.808,28.7076,28.7462,6300.0
2008-03-06 11:10:00,37.24,37.27,37.2,37.2,2900.0,28.7694,28.7926,28.7385,28.7385,2900.0
2008-03-06 11:15:00,37.2,37.25,37.2,37.21,3300.0,28.7385,28.7771,28.7385,28.7462,3300.0
2008-03-06 11:20:00,37.24,37.28,37.19,37.21,6700.0,28.7694,28.8003,28.7308,28.7462,6700.0
2008-03-06 11:25:00,37.2,37.21,37.12,37.13,7700.0,28.7385,28.7462,28.6767,28.6844,7700.0
2008-03-06 11:30:00,37.14,37.17,37.11,37.11,1700.0,28.6922,28.7153,28.669,28.669,1700.0
2008-03-06 11:35:00,37.1,37.15,37.0,37.09,8900.0,28.6613,28.6999,28.584,28.6535,8900.0
2008-03-06 11:40:00,37.08,37.18,37.08,37.1,8700.0,28.6458,28.7231,28.6458,28.6613,8700.0
2008-03-06 11:45:00,37.09,37.15,37.08,37.13,2900.0,28.6535,28.6999,28.6458,28.6844,2900.0
2008-03-06 11:50:00,37.09,37.09,37.01,37.02,2200.0,28.6535,28.6535,28.5917,28.5995,2200.0
2008-03-06 11:55:00,37.06,37.13,37.05,37.09,2400.0,28.6304,28.6844,28.6226,28.6535,2400.0
2008-03-06 12:00:00,37.07,37.07,37.0,37.0,3000.0,28.6381,28.6381,28.584,28.584,3000.0
2008-03-06 12:05:00,37.0,37.06,36.96,36.97,4500.0,28.584,28.6304,28.5531,28.5608,4500.0
2008-03-06 12:10:00,36.92,36.96,36.87,36.89,5300.0,28.5222,28.5531,28.4836,28.499,5300.0
2008-03-06 12:15:00,36.9,36.96,36.88,36.94,4700.0,28.5068,28.5531,28.4913,28.5377,4700.0
2008-03-06 12:20:00,36.93,36.96,36.91,36.94,3900.0,28.5299,28.5531,28.5145,28.5377,3900.0
2008-03-06 12:25:00,36.91,37.01,36.91,36.98,2600.0,28.5145,28.5917,28.5145,28.5686,2600.0
2008-03-06 12:30:00,36.97,36.97,36.89,36.89,4200.0,28.5608,28.5608,28.499,28.499,4200.0
2008-03-06 12:35:00,36.9,36.95,36.9,36.93,2600.0,28.5068,28.5454,28.5068,28.5299,2600.0
2008-03-06 12:40:00,36.95,37.05,36.95,37.05,1700.0,28.5454,28.6226,28.5454,28.6226,1700.0
2008-03-06 12:45:00,37.02,37.04,36.95,36.98,3100.0,28.5995,28.6149,28.5454,28.5686,3100.0
2008-03-06 12:50:00,36.95,36.96,36.94,36.94,4300.0,28.5454,28.5531,28.5377,28.5377,4300.0
2008-03-06 12:55:00,36.94,36.96,36.84,36.84,2900.0,28.5377,28.5531,28.4604,28.4604,2900.0
2008-03-06 13:00:00,36.83,36.91,36.83,36.86,4500.0,28.4527,28.5145,28.4527,28.4759,4500.0
2008-03-06 13:05:00,36.85,36.95,36.85,36.9,5500.0,28.4681,28.5454,28.4681,28.5068,5500.0
2008-03-06 13:10:00,36.89,36.93,36.86,36.89,3400.0,28.499,28.5299,28.4759,28.499,3400.0
2008-03-06 13:15:00,36.92,36.93,36.8,36.8,4000.0,28.5222,28.5299,28.4295,28.4295,4000.0
2008-03-06 13:20:00,36.8,36.8,36.73,36.77,11800.0,28.4295,28.4295,28.3754,28.4063,11800.0
2008-03-06 13:25:00,36.73,36.87,36.73,36.82,10500.0,28.3754,28.4836,28.3754,28.445,10500.0
2008-03-06 13:30:00,36.8,36.86,36.78,36.8,6500.0,28.4295,28.4759,28.414,28.4295,6500.0
2008-03-06 13:35:00,36.79,36.85,36.74,36.85,2600.0,28.4218,28.4681,28.3831,28.4681,2600.0
2008-03-06 13:40:00,36.81,36.83,36.79,36.83,5000.0,28.4372,28.4527,28.4218,28.4527,5000.0
2008-03-06 13:45:00,36.8,36.87,36.79,36.87,5700.0,28.4295,28.4836,28.4218,28.4836,5700.0
2008-03-06 13:50:00,36.86,36.87,36.84,36.84,4000.0,28.4759,28.4836,28.4604,28.4604,4000.0
2008-03-06 13:55:00,36.81,36.82,36.78,36.81,1700.0,28.4372,28.445,28.414,28.4372,1700.0
2008-03-06 14:00:00,36.78,36.95,36.78,36.95,13500.0,28.414,28.5454,28.414,28.5454,13500.0
2008-03-06 14:05:00,36.96,37.04,36.95,36.99,10300.0,28.5531,28.6149,28.5454,28.5763,10300.0
2008-03-06 14:10:00,36.99,37.01,36.95,36.99,7100.0,28.5763,28.5917,28.5454,28.5763,7100.0
2008-03-06 14:15:00,36.99,37.03,36.97,37.0,7100.0,28.5763,28.6072,28.5608,28.584,7100.0
2008-03-06 14:20:00,36.99,36.99,36.89,36.89,10100.0,28.5763,28.5763,28.499,28.499,10100.0
2008-03-06 14:25:00,36.91,36.91,36.77,36.77,8400.0,28.5145,28.5145,28.4063,28.4063,8400.0
2008-03-06 14:30:00,36.77,36.88,36.74,36.76,9100.0,28.4063,28.4913,28.3831,28.3986,9100.0
2008-03-06 14:35:00,36.75,36.78,36.74,36.75,6400.0,28.3909,28.414,28.3831,28.3909,6400.0
2008-03-06 14:40:00,36.76,36.79,36.69,36.75,4800.0,28.3986,28.4218,28.3445,28.3909,4800.0
2008-03-06 14:45:00,36.76,36.9,36.76,36.89,8400.0,28.3986,28.5068,28.3986,28.499,8400.0
2008-03-06 14:50:00,36.9,36.91,36.75,36.79,5400.0,28.5068,28.5145,28.3909,28.4218,5400.0
2008-03-06 14:55:00,36.76,36.8,36.76,36.79,3200.0,28.3986,28.4295,28.3986,28.4218,3200.0
2008-03-06 15:00:00,36.78,36.81,36.66,36.7,6700.0,28.414,28.4372,28.3213,28.3522,6700.0
2008-03-06 15:05:00,36.68,36.74,36.62,36.62,7100.0,28.3368,28.3831,28.2904,28.2904,7100.0
2008-03-06 15:10:00,36.64,36.64,36.53,36.53,7700.0,28.3059,28.3059,28.2209,28.2209,7700.0
2008-03-06 15:15:00,36.52,36.67,36.5,36.67,7900.0,28.2132,28.3291,28.1977,28.3291,7900.0
2008-03-06 15:20:00,36.68,36.68,36.56,36.6,8600.0,28.3368,28.3368,28.2441,28.275,8600.0
2008-03-06 15:25:00,36.62,36.71,36.57,36.67,6800.0,28.2904,28.36,28.2518,28.3291,6800.0
2008-03-06 15:30:00,36.69,36.76,36.61,36.61,14400.0,28.3445,28.3986,28.2827,28.2827,14400.0
2008-03-06 15:35:00,36.64,36.67,36.62,36.65,7500.0,28.3059,28.3291,28.2904,28.3136,7500.0
2008-03-06 15:40:00,36.64,36.69,36.61,36.69,9100.0,28.3059,28.3445,28.2827,28.3445,9100.0
2008-03-06 15:45:00,36.69,36.72,36.66,36.69,8400.0,28.3445,28.3677,28.3213,28.3445,8400.0
2008-03-06 15:50:00,36.7,36.7,36.57,36.64,7500.0,28.3522,28.3522,28.2518,28.3059,7500.0
2008-03-06 15:55:00,36.61,36.64,36.52,36.56,12100.0,28.2827,28.3059,28.2132,28.2441,12100.0
2008-03-07 09:30:00,36.43,36.43,36.17,36.28,7000.0,28.1437,28.1437,27.9428,28.0278,7000.0
2008-03-07 09:35:00,36.28,36.61,36.28,36.6,3100.0,28.0278,28.2827,28.0278,28.275,3100.0
2008-03-07 09:40:00,36.56,36.6,36.46,36.53,9000.0,28.2441,28.275,28.1668,28.2209,9000.0
2008-03-07 09:45:00,36.59,36.71,36.59,36.61,5600.0,28.2673,28.36,28.2673,28.2827,5600.0
2008-03-07 09:50:00,36.68,36.7,36.39,36.49,9800.0,28.3368,28.3522,28.1128,28.19,9800.0
2008-03-07 09:55:00,36.47,36.65,36.44,36.65,10500.0,28.1746,28.3136,28.1514,28.3136,10500.0
2008-03-07 10:00:00,36.65,36.7,36.64,36.67,4400.0,28.3136,28.3522,28.3059,28.3291,4400.0
2008-03-07 10:05:00,36.67,36.69,36.47,36.47,7300.0,28.3291,28.3445,28.1746,28.1746,7300.0
2008-03-07 10:10:00,36.48,36.49,36.4,36.44,6800.0,28.1823,28.19,28.1205,28.1514,6800.0
2008-03-07 10:15:00,36.43,36.55,36.41,36.44,6900.0,28.1437,28.2364,28.1282,28.1514,6900.0
2008-03-07 10:20:00,36.43,36.54,36.43,36.43,7100.0,28.1437,28.2286,28.1437,28.1437,7100.0
2008-03-07 10:25:00,36.45,36.52,36.41,36.52,6500.0,28.1591,28.2132,28.1282,28.2132,6500.0
2008-03-07 10:30:00,36.52,36.63,36.5,36.63,6600.0,28.2132,28.2982,28.1977,28.2982,6600.0
2008-03-07 10:35:00,36.61,36.69,36.53,36.68,13900.0,28.2827,28.3445,28.2209,28.3368,13900.0
2008-03-07 10:40:00,36.71,36.77,36.68,36.73,4700.0,28.36,28.4063,28.3368,28.3754,4700.0
2008-03-07 10:45:00,36.72,36.73,36.64,36.66,3700.0,28.3677,28.3754,28.3059,28.3213,3700.0
2008-03-07 10:50:00,36.69,36.69,36.61,36.61,4300.0,28.3445,28.3445,28.2827,28.2827,4300.0
2008-03-07 10:55:00,36.61,36.61,36.48,36.5,3900.0,28.2827,28.2827,28.1823,28.1977,3900.0
2008-03-07 11:00:00,36.51,36.58,36.5,36.55,4100.0,28.2055,28.2595,28.1977,28.2364,4100.0
2008-03-07 11:05:00,36.58,36.58,36.45,36.47,3000.0,28.2595,28.2595,28.1591,28.1746,3000.0
2008-03-07 11:10:00,36.46,36.47,36.42,36.43,3700.0,28.1668,28.1746,28.1359,28.1437,3700.0
2008-03-07 11:15:00,36.42,36.48,36.42,36.43,4700.0,28.1359,28.1823,28.1359,28.1437,4700.0
2008-03-07 11:20:00,36.41,36.48,36.4,36.48,5200.0,28.1282,28.1823,28.1205,28.1823,5200.0
2008-03-07 11:25:00,36.49,36.5,36.38,36.41,7000.0,28.19,28.1977,28.105,28.1282,7000.0
2008-03-07 11:30:00,36.44,36.51,36.43,36.51,3100.0,28.1514,28.2055,28.1437,28.2055,3100.0
2008-03-07 11:35:00,36.52,36.54,36.51,36.51,4700.0,28.2132,28.2286,28.2055,28.2055,4700.0
2008-03-07 11:40:00,36.53,36.53,36.36,36.4,8000.0,28.2209,28.2209,28.0896,28.1205,8000.0
2008-03-07 11:45:00,36.41,36.41,36.29,36.3,5500.0,28.1282,28.1282,28.0355,28.0432,5500.0
2008-03-07 11:50:00,36.31,36.31,36.21,36.21,4200.0,28.051,28.051,27.9737,27.9737,4200.0
2008-03-07 11:55:00,36.2,36.22,36.15,36.22,4800.0,27.966,27.9814,27.9273,27.9814,4800.0
2008-03-07 12:00:00,36.19,36.19,36.1,36.1,4700.0,27.9582,27.9582,27.8887,27.8887,4700.0
2008-03-07 12:05:00,36.1,36.15,36.02,36.08,8900.0,27.8887,27.9273,27.8269,27.8733,8900.0
2008-03-07 12:10:00,36.1,36.14,36.0,36.0,7000.0,27.8887,27.9196,27.8115,27.8115,7000.0
2008-03-07 12:15:00,36.0,36.05,36.0,36.03,6000.0,27.8115,27.8501,27.8115,27.8346,6000.0
2008-03-07 12:20:00,36.02,36.06,36.0,36.06,2600.0,27.8269,27.8578,27.8115,27.8578,2600.0
2008-03-07 12:25:00,36.03,36.07,35.99,35.99,2800.0,27.8346,27.8655,27.8037,27.8037,2800.0
2008-03-07 12:30:00,35.99,36.01,35.92,35.97,2800.0,27.8037,27.8192,27.7497,27.7883,2800.0
2008-03-07 12:35:00,35.93,35.96,35.92,35.92,3600.0,27.7574,27.7806,27.7497,27.7497,3600.0
2008-03-07 12:40:00,35.93,36.0,35.92,35.99,7600.0,27.7574,27.8115,27.7497,27.8037,7600.0
2008-03-07 12:45:00,36.0,36.07,35.99,36.07,9400.0,27.8115,27.8655,27.8037,27.8655,9400.0
2008-03-07 12:50:00,36.08,36.14,36.07,36.12,5300.0,27.8733,27.9196,27.8655,27.9042,5300.0
2008-03-07 12:55:00,36.1,36.11,35.98,36.0,4700.0,27.8887,27.8964,27.796,27.8115,4700.0
2008-03-07 13:00:00,35.99,36.05,35.99,35.99,7600.0,27.8037,27.8501,27.8037,27.8037,7600.0
2008-03-07 13:05:00,36.01,36.01,35.95,35.95,1500.0,27.8192,27.8192,27.7728,27.7728,1500.0
2008-03-07 13:10:00,35.98,35.98,35.86,35.87,4100.0,27.796,27.796,27.7033,27.711,4100.0
2008-03-07 13:15:00,35.87,35.87,35.82,35.83,4800.0,27.711,27.711,27.6724,27.6801,4800.0
2008-03-07 13:20:00,35.82,35.86,35.82,35.82,4200.0,27.6724,27.7033,27.6724,27.6724,4200.0
2008-03-07 13:25:00,35.86,35.93,35.84,35.92,2700.0,27.7033,27.7574,27.6879,27.7497,2700.0
2008-03-07 13:30:00,35.9,35.9,35.82,35.82,5600.0,27.7342,27.7342,27.6724,27.6724,5600.0
2008-03-07 13:35:00,35.82,35.83,35.74,35.77,2800.0,27.6724,27.6801,27.6106,27.6338,2800.0
2008-03-07 13:40:00,35.79,35.79,35.71,35.71,2300.0,27.6492,27.6492,27.5874,27.5874,2300.0
2008-03-07 13:45:00,35.71,35.8,35.71,35.72,6000.0,27.5874,27.657,27.5874,27.5952,6000.0
2008-03-07 13:50:00,35.72,35.72,35.57,35.57,7300.0,27.5952,27.5952,27.4793,27.4793,7300.0
2008-03-07 13:55:00,35.56,35.62,35.56,35.61,3700.0,27.4715,27.5179,27.4715,27.5102,3700.0
2008-03-07 14:00:00,35.62,35.65,35.55,35.55,8600.0,27.5179,27.5411,27.4638,27.4638,8600.0
2008-03-07 14:05:00,35.54,35.6,35.52,35.57,6900.0,27.4561,27.5025,27.4406,27.4793,6900.0
2008-03-07 14:10:00,35.6,35.61,35.56,35.56,5600.0,27.5025,27.5102,27.4715,27.4715,5600.0
2008-03-07 14:15:00,35.56,35.56,35.48,35.49,6900.0,27.4715,27.4715,27.4097,27.4175,6900.0
2008-03-07 14:20:00,35.49,35.49,35.35,35.42,9700.0,27.4175,27.4175,27.3093,27.3634,9700.0
2008-03-07 14:25:00,35.42,35.51,35.42,35.5,6300.0,27.3634,27.4329,27.3634,27.4252,6300.0
2008-03-07 14:30:00,35.5,35.54,35.46,35.46,5100.0,27.4252,27.4561,27.3943,27.3943,5100.0
2008-03-07 14:35:00,35.46,35.48,35.36,35.38,5700.0,27.3943,27.4097,27.317,27.3325,5700.0
2008-03-07 14:40:00,35.38,35.46,35.38,35.45,4700.0,27.3325,27.3943,27.3325,27.3866,4700.0
2008-03-07 14:45:00,35.46,35.54,35.45,35.53,5700.0,27.3943,27.4561,27.3866,27.4484,5700.0
2008-03-07 14:50:00,35.53,35.53,35.41,35.44,6600.0,27.4484,27.4484,27.3557,27.3788,6600.0
2008-03-07 14:55:00,35.44,35.57,35.44,35.57,9100.0,27.3788,27.4793,27.3788,27.4793,9100.0
2008-03-07 15:00:00,35.57,35.62,35.5,35.5,11500.0,27.4793,27.5179,27.4252,27.4252,11500.0
2008-03-07 15:05:00,35.52,35.63,35.49,35.6,10000.0,27.4406,27.5256,27.4175,27.5025,10000.0
2008-03-07 15:10:00,35.59,35.64,35.56,35.59,21700.0,27.4947,27.5334,27.4715,27.4947,21700.0
2008-03-07 15:15:00,35.61,35.83,35.59,35.81,32700.0,27.5102,27.6801,27.4947,27.6647,32700.0
2008-03-07 15:20:00,35.81,36.0,35.8,35.9,25700.0,27.6647,27.8115,27.657,27.7342,25700.0
2008-03-07 15:25:00,35.9,35.94,35.75,35.77,19800.0,27.7342,27.7651,27.6183,27.6338,19800.0
2008-03-07 15:30:00,35.79,35.81,35.64,35.64,20100.0,27.6492,27.6647,27.5334,27.5334,20100.0
2008-03-07 15:35:00,35.66,35.82,35.66,35.78,18100.0,27.5488,27.6724,27.5488,27.6415,18100.0
2008-03-07 15:40:00,35.78,35.83,35.73,35.79,20200.0,27.6415,27.6801,27.6029,27.6492,20200.0
2008-03-07 15:45:00,35.8,35.86,35.67,35.67,15200.0,27.657,27.7033,27.5565,27.5565,15200.0
2008-03-07 15:50:00,35.68,35.69,35.55,35.64,19100.0,27.5643,27.572,27.4638,27.5334,19100.0
2008-03-07 15:55:00,35.64,35.69,35.56,35.56,20500.0,27.5334,27.572,27.4715,27.4715,20500.0
2008-03-10 09:30:00,35.56,35.76,35.53,35.53,5200.0,27.4715,27.6261,27.4484,27.4484,5200.0
2008-03-10 09:35:00,35.53,35.65,35.53,35.57,12600.0,27.4484,27.5411,27.4484,27.4793,12600.0
2008-03-10 09:40:00,35.5,35.54,35.2,35.41,9000.0,27.4252,27.4561,27.1934,27.3557,9000.0
2008-03-10 09:45:00,35.4,35.58,35.37,35.52,10500.0,27.3479,27.487,27.3248,27.4406,10500.0
2008-03-10 09:50:00,35.51,35.53,35.34,35.47,10200.0,27.4329,27.4484,27.3016,27.402,10200.0
2008-03-10 09:55:00,35.46,35.61,35.42,35.58,6900.0,27.3943,27.5102,27.3634,27.487,6900.0
2008-03-10 10:00:00,35.48,35.8,35.48,35.76,23600.0,27.4097,27.657,27.4097,27.6261,23600.0
2008-03-10 10:05:00,35.71,35.77,35.68,35.7,8400.0,27.5874,27.6338,27.5643,27.5797,8400.0
2008-03-10 10:10:00,35.68,35.71,35.56,35.58,15700.0,27.5643,27.5874,27.4715,27.487,15700.0
2008-03-10 10:15:00,35.59,35.66,35.45,35.45,8400.0,27.4947,27.5488,27.3866,27.3866,8400.0
2008-03-10 10:20:00,35.44,35.46,35.38,35.46,3500.0,27.3788,27.3943,27.3325,27.3943,3500.0
2008-03-10 10:25:00,35.46,35.57,35.45,35.57,4000.0,27.3943,27.4793,27.3866,27.4793,4000.0
2008-03-10 10:30:00,35.59,35.67,35.59,35.66,6700.0,27.4947,27.5565,27.4947,27.5488,6700.0
2008-03-10 10:35:00,35.67,35.69,35.58,35.68,15400.0,27.5565,27.572,27.487,27.5643,15400.0
2008-03-10 10:40:00,35.65,35.76,35.65,35.76,5300.0,27.5411,27.6261,27.5411,27.6261,5300.0
2008-03-10 10:45:00,35.76,35.88,35.76,35.86,6200.0,27.6261,27.7188,27.6261,27.7033,6200.0
2008-03-10 10:50:00,35.8,35.96,35.8,35.92,4900.0,27.657,27.7806,27.657,27.7497,4900.0
2008-03-10 10:55:00,35.92,35.92,35.74,35.76,7800.0,27.7497,27.7497,27.6106,27.6261,7800.0
2008-03-10 11:00:00,35.76,35.86,35.75,35.75,5700.0,27.6261,27.7033,27.6183,27.6183,5700.0
2008-03-10 11:05:00,35.77,35.77,35.68,35.69,3500.0,27.6338,27.6338,27.5643,27.572,3500.0
2008-03-10 11:10:00,35.66,35.7,35.64,35.68,3900.0,27.5488,27.5797,27.5334,27.5643,3900.0
2008-03-10 11:15:00,35.67,35.69,35.6,35.6,2700.0,27.5565,27.572,27.5025,27.5025,2700.0
2008-03-10 11:20:00,35.58,35.61,35.48,35.55,5700.0,27.487,27.5102,27.4097,27.4638,5700.0
2008-03-10 11:25:00,35.55,35.7,35.55,35.62,9500.0,27.4638,27.5797,27.4638,27.5179,9500.0
2008-03-10 11:30:00,35.61,35.61,35.48,35.48,3300.0,27.5102,27.5102,27.4097,27.4097,3300.0
2008-03-10 11:35:00,35.49,35.59,35.48,35.51,5000.0,27.4175,27.4947,27.4097,27.4329,5000.0
2008-03-10 11:40:00,35.54,35.54,35.41,35.41,800.0,27.4561,27.4561,27.3557,27.3557,800.0
2008-03-10 11:45:00,35.43,35.43,35.27,35.39,6100.0,27.3711,27.3711,27.2475,27.3402,6100.0
2008-03-10 11:50:00,35.41,35.45,35.39,35.41,1300.0,27.3557,27.3866,27.3402,27.3557,1300.0
2008-03-10 11:55:00,35.41,35.47,35.41,35.47,1700.0,27.3557,27.402,27.3557,27.402,1700.0
2008-03-10 12:00:00,35.45,35.46,35.33,35.36,2700.0,27.3866,27.3943,27.2939,27.317,2700.0
2008-03-10 12:05:00,35.33,35.41,35.32,35.41,2900.0,27.2939,27.3557,27.2861,27.3557,2900.0
2008-03-10 12:10:00,35.42,35.57,35.41,35.52,8000.0,27.3634,27.4793,27.3557,27.4406,8000.0
2008-03-10 12:15:00,35.54,35.57,35.51,35.54,2500.0,27.4561,27.4793,27.4329,27.4561,2500.0
2008-03-10 12:20:00,35.53,35.63,35.53,35.57,3700.0,27.4484,27.5256,27.4484,27.4793,3700.0
2008-03-10 12:25:00,35.57,35.58,35.48,35.53,1600.0,27.4793,27.487,27.4097,27.4484,1600.0
2008-03-10 12:30:00,35.52,35.55,35.5,35.55,1300.0,27.4406,27.4638,27.4252,27.4638,1300.0
2008-03-10 12:35:00,35.54,35.74,35.54,35.7,6200.0,27.4561,27.6106,27.4561,27.5797,6200.0
2008-03-10 12:40:00,35.67,35.67,35.58,35.58,1000.0,27.5565,27.5565,27.487,27.487,1000.0
2008-03-10 12:45:00,35.56,35.58,35.53,35.53,3000.0,27.4715,27.487,27.4484,27.4484,3000.0
2008-03-10 12:50:00,35.52,35.69,35.52,35.67,3900.0,27.4406,27.572,27.4406,27.5565,3900.0
2008-03-10 12:55:00,35.64,35.71,35.64,35.69,1600.0,27.5334,27.5874,27.5334,27.572,1600.0
2008-03-10 13:00:00,35.69,35.76,35.67,35.76,3400.0,27.572,27.6261,27.5565,27.6261,3400.0
2008-03-10 13:05:00,35.76,35.77,35.68,35.68,4300.0,27.6261,27.6338,27.5643,27.5643,4300.0
2008-03-10 13:10:00,35.65,35.66,35.57,35.58,3400.0,27.5411,27.5488,27.4793,27.487,3400.0
2008-03-10 13:15:00,35.61,35.67,35.61,35.62,1900.0,27.5102,27.5565,27.5102,27.5179,1900.0
2008-03-10 13:20:00,35.62,35.62,35.49,35.5,3900.0,27.5179,27.5179,27.4175,27.4252,3900.0
2008-03-10 13:25:00,35.53,35.53,35.42,35.43,2400.0,27.4484,27.4484,27.3634,27.3711,2400.0
2008-03-10 13:30:00,35.43,35.5,35.41,35.44,4000.0,27.3711,27.4252,27.3557,27.3788,4000.0
2008-03-10 13:35:00,35.46,35.47,35.36,35.4,4700.0,27.3943,27.402,27.317,27.3479,4700.0
2008-03-10 13:40:00,35.41,35.41,35.37,35.37,1600.0,27.3557,27.3557,27.3248,27.3248,1600.0
2008-03-10 13:45:00,35.39,35.42,35.36,35.4,3300.0,27.3402,27.3634,27.317,27.3479,3300.0
2008-03-10 13:50:00,35.42,35.52,35.42,35.48,12800.0,27.3634,27.4406,27.3634,27.4097,12800.0
2008-03-10 13:55:00,35.49,35.51,35.4,35.41,7300.0,27.4175,27.4329,27.3479,27.3557,7300.0
2008-03-10 14:00:00,35.4,35.45,35.39,35.4,12100.0,27.3479,27.3866,27.3402,27.3479,12100.0
2008-03-10 14:05:00,35.41,35.45,35.32,35.34,11600.0,27.3557,27.3866,27.2861,27.3016,11600.0
2008-03-10 14:10:00,35.33,35.48,35.29,35.43,16800.0,27.2939,27.4097,27.263,27.3711,16800.0
2008-03-10 14:15:00,35.43,35.44,35.38,35.41,12000.0,27.3711,27.3788,27.3325,27.3557,12000.0
2008-03-10 14:20:00,35.41,35.42,35.28,35.28,46700.0,27.3557,27.3634,27.2552,27.2552,46700.0
2008-03-10 14:25:00,35.29,35.41,35.25,35.4,32900.0,27.263,27.3557,27.2321,27.3479,32900.0
2008-03-10 14:30:00,35.39,35.5,35.36,35.49,26000.0,27.3402,27.4252,27.317,27.4175,26000.0
2008-03-10 14:35:00,35.46,35.59,35.46,35.53,6900.0,27.3943,27.4947,27.3943,27.4484,6900.0
2008-03-10 14:40:00,35.54,35.55,35.46,35.48,17700.0,27.4561,27.4638,27.3943,27.4097,17700.0
2008-03-10 14:45:00,35.48,35.52,35.45,35.49,7600.0,27.4097,27.4406,27.3866,27.4175,7600.0
2008-03-10 14:50:00,35.47,35.52,35.47,35.5,7500.0,27.402,27.4406,27.402,27.4252,7500.0
2008-03-10 14:55:00,35.5,35.5,35.41,35.45,12400.0,27.4252,27.4252,27.3557,27.3866,12400.0
2008-03-10 15:00:00,35.44,35.5,35.38,35.38,23500.0,27.3788,27.4252,27.3325,27.3325,23500.0
2008-03-10 15:05:00,35.39,35.49,35.36,35.48,18800.0,27.3402,27.4175,27.317,27.4097,18800.0
2008-03-10 15:10:00,35.49,35.49,35.34,35.36,24100.0,27.4175,27.4175,27.3016,27.317,24100.0
2008-03-10 15:15:00,35.36,35.4,35.3,35.36,31800.0,27.317,27.3479,27.2707,27.317,31800.0
2008-03-10 15:20:00,35.37,35.42,35.32,35.32,21400.0,27.3248,27.3634,27.2861,27.2861,21400.0
2008-03-10 15:25:00,35.33,35.42,35.28,35.4,14500.0,27.2939,27.3634,27.2552,27.3479,14500.0
2008-03-10 15:30:00,35.41,35.57,35.4,35.57,19100.0,27.3557,27.4793,27.3479,27.4793,19100.0
2008-03-10 15:35:00,35.58,35.58,35.39,35.42,18800.0,27.487,27.487,27.3402,27.3634,18800.0
2008-03-10 15:40:00,35.41,35.41,35.24,35.32,19400.0,27.3557,27.3557,27.2243,27.2861,19400.0
2008-03-10 15:45:00,35.32,35.32,35.24,35.3,20600.0,27.2861,27.2861,27.2243,27.2707,20600.0
2008-03-10 15:50:00,35.29,35.29,35.14,35.28,26200.0,27.263,27.263,27.1471,27.2552,26200.0
2008-03-10 15:55:00,35.28,35.37,35.25,35.28,52400.0,27.2552,27.3248,27.2321,27.2552,52400.0
2008-03-11 09:30:00,36.03,36.88,36.01,36.77,10200.0,27.8346,28.4913,27.8192,28.4063,10200.0
2008-03-11 09:35:00,36.66,36.66,36.26,36.38,5000.0,28.3213,28.3213,28.0123,28.105,5000.0
2008-03-11 09:40:00,36.37,36.55,36.36,36.38,10300.0,28.0973,28.2364,28.0896,28.105,10300.0
2008-03-11 09:45:00,36.42,36.47,36.26,36.47,5400.0,28.1359,28.1746,28.0123,28.1746,5400.0
2008-03-11 09:50:00,36.47,36.55,36.36,36.38,14900.0,28.1746,28.2364,28.0896,28.105,14900.0
2008-03-11 09:55:00,36.38,36.53,36.33,36.35,8700.0,28.105,28.2209,28.0664,28.0819,8700.0
2008-03-11 10:00:00,36.38,36.51,36.34,36.4,16400.0,28.105,28.2055,28.0741,28.1205,16400.0
2008-03-11 10:05:00,36.37,36.67,36.37,36.65,12800.0,28.0973,28.3291,28.0973,28.3136,12800.0
2008-03-11 10:10:00,36.63,36.73,36.54,36.73,9200.0,28.2982,28.3754,28.2286,28.3754,9200.0
2008-03-11 10:15:00,36.72,36.76,36.66,36.74,9700.0,28.3677,28.3986,28.3213,28.3831,9700.0
2008-03-11 10:20:00,36.75,36.93,36.72,36.93,10200.0,28.3909,28.5299,28.3677,28.5299,10200.0
2008-03-11 10:25:00,36.93,36.96,36.82,36.86,11800.0,28.5299,28.5531,28.445,28.4759,11800.0
2008-03-11 10:30:00,36.87,36.96,36.86,36.94,8400.0,28.4836,28.5531,28.4759,28.5377,8400.0
2008-03-11 10:35:00,36.93,36.96,36.87,36.94,6900.0,28.5299,28.5531,28.4836,28.5377,6900.0
2008-03-11 10:40:00,36.96,37.02,36.9,36.9,6500.0,28.5531,28.5995,28.5068,28.5068,6500.0
2008-03-11 10:45:00,36.88,36.97,36.82,36.88,8400.0,28.4913,28.5608,28.445,28.4913,8400.0
2008-03-11 10:50:00,36.87,36.88,36.82,36.82,4200.0,28.4836,28.4913,28.445,28.445,4200.0
2008-03-11 10:55:00,36.85,36.91,36.84,36.9,4900.0,28.4681,28.5145,28.4604,28.5068,4900.0
2008-03-11 11:00:00,36.92,37.01,36.92,37.01,3900.0,28.5222,28.5917,28.5222,28.5917,3900.0
2008-03-11 11:05:00,37.02,37.02,36.85,36.95,10600.0,28.5995,28.5995,28.4681,28.5454,10600.0
2008-03-11 11:10:00,36.92,36.94,36.82,36.82,3800.0,28.5222,28.5377,28.445,28.445,3800.0
2008-03-11 11:15:00,36.85,36.86,36.78,36.78,4500.0,28.4681,28.4759,28.414,28.414,4500.0
2008-03-11 11:20:00,36.78,36.78,36.74,36.74,2300.0,28.414,28.414,28.3831,28.3831,2300.0
2008-03-11 11:25:00,36.74,36.81,36.74,36.77,7000.0,28.3831,28.4372,28.3831,28.4063,7000.0
2008-03-11 11:30:00,36.77,36.84,36.77,36.78,4100.0,28.4063,28.4604,28.4063,28.414,4100.0
2008-03-11 11:35:00,36.78,36.78,36.67,36.69,3700.0,28.414,28.414,28.3291,28.3445,3700.0
2008-03-11 11:40:00,36.69,36.72,36.62,36.67,8200.0,28.3445,28.3677,28.2904,28.3291,8200.0
2008-03-11 11:45:00,36.64,36.64,36.55,36.55,4800.0,28.3059,28.3059,28.2364,28.2364,4800.0
2008-03-11 11:50:00,36.55,36.56,36.46,36.49,6900.0,28.2364,28.2441,28.1668,28.19,6900.0
2008-03-11 11:55:00,36.49,36.52,36.32,36.36,11900.0,28.19,28.2132,28.0587,28.0896,11900.0
2008-03-11 12:00:00,36.37,36.47,36.36,36.47,7400.0,28.0973,28.1746,28.0896,28.1746,7400.0
2008-03-11 12:05:00,36.48,36.64,36.41,36.63,12700.0,28.1823,28.3059,28.1282,28.2982,12700.0
2008-03-11 12:10:00,36.62,36.73,36.62,36.73,10500.0,28.2904,28.3754,28.2904,28.3754,10500.0
2008-03-11 12:15:00,36.7,36.71,36.63,36.7,6100.0,28.3522,28.36,28.2982,28.3522,6100.0
2008-03-11 12:20:00,36.65,36.67,36.59,36.66,7200.0,28.3136,28.3291,28.2673,28.3213,7200.0
2008-03-11 12:25:00,36.64,36.64,36.54,36.6,5500.0,28.3059,28.3059,28.2286,28.275,5500.0
2008-03-11 12:30:00,36.63,36.64,36.61,36.63,5000.0,28.2982,28.3059,28.2827,28.2982,5000.0
2008-03-11 12:35:00,36.6,36.63,36.49,36.51,8900.0,28.275,28.2982,28.19,28.2055,8900.0
2008-03-11 12:40:00,36.5,36.58,36.5,36.53,5300.0,28.1977,28.2595,28.1977,28.2209,5300.0
2008-03-11 12:45:00,36.53,36.53,36.47,36.5,30500.0,28.2209,28.2209,28.1746,28.1977,30500.0
2008-03-11 12:50:00,36.5,36.52,36.15,36.25,13600.0,28.1977,28.2132,27.9273,28.0046,13600.0
2008-03-11 12:55:00,36.25,36.48,36.25,36.37,15100.0,28.0046,28.1823,28.0046,28.0973,15100.0
2008-03-11 13:00:00,36.42,36.44,36.3,36.3,26700.0,28.1359,28.1514,28.0432,28.0432,26700.0
2008-03-11 13:05:00,36.28,36.36,36.21,36.31,35600.0,28.0278,28.0896,27.9737,28.051,35600.0
2008-03-11 13:10:00,36.3,36.42,36.29,36.4,10400.0,28.0432,28.1359,28.0355,28.1205,10400.0
2008-03-11 13:15:00,36.38,36.43,36.27,36.42,8800.0,28.105,28.1437,28.0201,28.1359,8800.0
2008-03-11 13:20:00,36.43,36.46,36.38,36.45,4400.0,28.1437,28.1668,28.105,28.1591,4400.0
2008-03-11 13:25:00,36.44,36.55,36.34,36.54,15900.0,28.1514,28.2364,28.0741,28.2286,15900.0
2008-03-11 13:30:00,36.54,36.59,36.5,36.53,5800.0,28.2286,28.2673,28.1977,28.2209,5800.0
2008-03-11 13:35:00,36.52,36.54,36.42,36.45,4600.0,28.2132,28.2286,28.1359,28.1591,4600.0
2008-03-11 13:40:00,36.45,36.48,36.34,36.45,5200.0,28.1591,28.1823,28.0741,28.1591,5200.0
2008-03-11 13:45:00,36.44,36.46,36.33,36.33,14600.0,28.1514,28.1668,28.0664,28.0664,14600.0
2008-03-11 13:50:00,36.33,36.44,36.3,36.3,39900.0,28.0664,28.1514,28.0432,28.0432,39900.0
2008-03-11 13:55:00,36.31,36.41,36.3,36.3,83500.0,28.051,28.1282,28.0432,28.0432,83500.0
2008-03-11 14:00:00,36.3,36.38,36.3,36.3,29900.0,28.0432,28.105,28.0432,28.0432,29900.0
2008-03-11 14:05:00,36.31,36.43,36.31,36.38,12000.0,28.051,28.1437,28.051,28.105,12000.0
2008-03-11 14:10:00,36.38,36.42,36.31,36.37,25900.0,28.105,28.1359,28.051,28.0973,25900.0
2008-03-11 14:15:00,36.34,36.4,36.34,36.38,7900.0,28.0741,28.1205,28.0741,28.105,7900.0
2008-03-11 14:20:00,36.39,36.4,36.33,36.39,7800.0,28.1128,28.1205,28.0664,28.1128,7800.0
2008-03-11 14:25:00,36.39,36.4,36.37,36.38,10000.0,28.1128,28.1205,28.0973,28.105,10000.0
2008-03-11 14:30:00,36.38,36.4,36.35,36.4,7900.0,28.105,28.1205,28.0819,28.1205,7900.0
2008-03-11 14:35:00,36.38,36.59,36.37,36.59,45600.0,28.105,28.2673,28.0973,28.2673,45600.0
2008-03-11 14:40:00,36.58,36.66,36.55,36.64,8000.0,28.2595,28.3213,28.2364,28.3059,8000.0
2008-03-11 14:45:00,36.66,36.73,36.66,36.72,9800.0,28.3213,28.3754,28.3213,28.3677,9800.0
2008-03-11 14:50:00,36.73,36.91,36.73,36.91,20500.0,28.3754,28.5145,28.3754,28.5145,20500.0
2008-03-11 14:55:00,36.9,36.9,36.84,36.84,13500.0,28.5068,28.5068,28.4604,28.4604,13500.0
2008-03-11 15:00:00,36.84,36.87,36.74,36.76,23300.0,28.4604,28.4836,28.3831,28.3986,23300.0
2008-03-11 15:05:00,36.77,36.86,36.75,36.79,24500.0,28.4063,28.4759,28.3909,28.4218,24500.0
2008-03-11 15:10:00,36.8,36.89,36.8,36.84,33300.0,28.4295,28.499,28.4295,28.4604,33300.0
2008-03-11 15:15:00,36.84,36.92,36.83,36.9,17200.0,28.4604,28.5222,28.4527,28.5068,17200.0
2008-03-11 15:20:00,36.9,36.96,36.86,36.94,15900.0,28.5068,28.5531,28.4759,28.5377,15900.0
2008-03-11 15:25:00,36.94,37.05,36.94,37.03,16100.0,28.5377,28.6226,28.5377,28.6072,16100.0
2008-03-11 15:30:00,37.02,37.02,36.94,37.01,29400.0,28.5995,28.5995,28.5377,28.5917,29400.0
2008-03-11 15:35:00,37.01,37.02,36.98,37.0,20900.0,28.5917,28.5995,28.5686,28.584,20900.0
2008-03-11 15:40:00,37.0,37.0,36.8,36.82,33600.0,28.584,28.584,28.4295,28.445,33600.0
2008-03-11 15:45:00,36.82,36.86,36.82,36.83,45800.0,28.445,28.4759,28.445,28.4527,45800.0
2008-03-11 15:50:00,36.83,36.9,36.82,36.85,32600.0,28.4527,28.5068,28.445,28.4681,32600.0
2008-03-11 15:55:00,36.86,37.03,36.81,37.03,58900.0,28.4759,28.6072,28.4372,28.6072,58900.0
2008-03-12 09:30:00,37.07,37.13,37.03,37.03,4500.0,28.7307,28.7772,28.6997,28.6997,4500.0
2008-03-12 09:35:00,37.17,37.27,37.14,37.17,3200.0,28.8082,28.8857,28.785,28.8082,3200.0
2008-03-12 09:40:00,37.09,37.17,37.01,37.01,4300.0,28.7462,28.8082,28.6842,28.6842,4300.0
2008-03-12 09:45:00,37.03,37.06,36.88,36.93,5100.0,28.6997,28.723,28.5835,28.6222,5100.0
2008-03-12 09:50:00,36.94,36.96,36.87,36.96,2500.0,28.63,28.6455,28.5757,28.6455,2500.0
2008-03-12 09:55:00,36.93,37.02,36.93,37.0,4600.0,28.6222,28.692,28.6222,28.6765,4600.0
2008-03-12 10:00:00,36.96,37.01,36.84,36.9,3900.0,28.6455,28.6842,28.5525,28.599,3900.0
2008-03-12 10:05:00,36.82,36.9,36.77,36.77,3800.0,28.537,28.599,28.4982,28.4982,3800.0
2008-03-12 10:10:00,36.8,37.02,36.77,36.85,13200.0,28.5215,28.692,28.4982,28.5602,13200.0
2008-03-12 10:15:00,36.88,36.92,36.77,36.78,7600.0,28.5835,28.6145,28.4982,28.506,7600.0
2008-03-12 10:20:00,36.81,36.87,36.81,36.87,3200.0,28.5292,28.5757,28.5292,28.5757,3200.0
2008-03-12 10:25:00,36.84,36.9,36.83,36.83,3500.0,28.5525,28.599,28.5447,28.5447,3500.0
2008-03-12 10:30:00,36.83,36.86,36.79,36.84,4400.0,28.5447,28.568,28.5137,28.5525,4400.0
2008-03-12 10:35:00,36.87,36.89,36.86,36.89,3300.0,28.5757,28.5912,28.568,28.5912,3300.0
2008-03-12 10:40:00,36.89,36.98,36.89,36.98,5200.0,28.5912,28.661,28.5912,28.661,5200.0
2008-03-12 10:45:00,36.98,37.1,36.97,37.1,3400.0,28.661,28.754,28.6532,28.754,3400.0
2008-03-12 10:50:00,37.1,37.14,37.1,37.12,3200.0,28.754,28.785,28.754,28.7695,3200.0
2008-03-12 10:55:00,37.14,37.27,37.11,37.26,6200.0,28.785,28.8857,28.7617,28.878,6200.0
2008-03-12 11:00:00,37.27,37.45,37.27,37.4,11700.0,28.8857,29.0252,28.8857,28.9865,11700.0
2008-03-12 11:05:00,37.41,37.68,37.41,37.68,16300.0,28.9942,29.2035,28.9942,29.2035,16300.0
2008-03-12 11:10:00,37.68,37.83,37.67,37.74,21300.0,29.2035,29.3197,29.1957,29.25,21300.0
2008-03-12 11:15:00,37.73,37.81,37.73,37.79,6100.0,29.2422,29.3042,29.2422,29.2887,6100.0
2008-03-12 11:20:00,37.81,37.83,37.69,37.7,6700.0,29.3042,29.3197,29.2112,29.219,6700.0
2008-03-12 11:25:00,37.69,37.69,37.6,37.6,3000.0,29.2112,29.2112,29.1415,29.1415,3000.0
2008-03-12 11:30:00,37.61,37.62,37.59,37.59,6800.0,29.1492,29.157,29.1337,29.1337,6800.0
2008-03-12 11:35:00,37.59,37.59,37.56,37.58,5600.0,29.1337,29.1337,29.1105,29.126,5600.0
2008-03-12 11:40:00,37.62,37.64,37.58,37.58,2000.0,29.157,29.1725,29.126,29.126,2000.0
2008-03-12 11:45:00,37.59,37.59,37.55,37.55,7200.0,29.1337,29.1337,29.1027,29.1027,7200.0
2008-03-12 11:50:00,37.54,37.54,37.5,37.51,3200.0,29.095,29.095,29.064,29.0717,3200.0
2008-03-12 11:55:00,37.51,37.56,37.5,37.52,4000.0,29.0717,29.1105,29.064,29.0795,4000.0
2008-03-12 12:00:00,37.5,37.53,37.5,37.5,2500.0,29.064,29.0872,29.064,29.064,2500.0
2008-03-12 12:05:00,37.49,37.52,37.48,37.49,3700.0,29.0562,29.0795,29.0485,29.0562,3700.0
2008-03-12 12:10:00,37.5,37.57,37.5,37.55,3600.0,29.064,29.1182,29.064,29.1027,3600.0
2008-03-12 12:15:00,37.55,37.56,37.5,37.5,7400.0,29.1027,29.1105,29.064,29.064,7400.0
2008-03-12 12:20:00,37.5,37.55,37.5,37.5,5500.0,29.064,29.1027,29.064,29.064,5500.0
2008-03-12 12:25:00,37.51,37.55,37.5,37.53,3600.0,29.0717,29.1027,29.064,29.0872,3600.0
2008-03-12 12:30:00,37.52,37.57,37.51,37.53,4400.0,29.0795,29.1182,29.0717,29.0872,4400.0
2008-03-12 12:35:00,37.56,37.56,37.53,37.54,2000.0,29.1105,29.1105,29.0872,29.095,2000.0
2008-03-12 12:40:00,37.55,37.59,37.53,37.55,4100.0,29.1027,29.1337,29.0872,29.1027,4100.0
2008-03-12 12:45:00,37.53,37.53,37.4,37.42,6500.0,29.0872,29.0872,28.9865,29.002,6500.0
2008-03-12 12:50:00,37.42,37.43,37.4,37.43,3000.0,29.002,29.0097,28.9865,29.0097,3000.0
2008-03-12 12:55:00,37.43,37.44,37.4,37.44,3300.0,29.0097,29.0175,28.9865,29.0175,3300.0
2008-03-12 13:00:00,37.43,37.47,37.43,37.45,2800.0,29.0097,29.0407,29.0097,29.0252,2800.0
2008-03-12 13:05:00,37.45,37.45,37.43,37.44,1600.0,29.0252,29.0252,29.0097,29.0175,1600.0
2008-03-12 13:10:00,37.45,37.45,37.4,37.42,4800.0,29.0252,29.0252,28.9865,29.002,4800.0
2008-03-12 13:15:00,37.42,37.42,37.4,37.41,2400.0,29.002,29.002,28.9865,28.9942,2400.0
2008-03-12 13:20:00,37.4,37.46,37.4,37.44,5900.0,28.9865,29.033,28.9865,29.0175,5900.0
2008-03-12 13:25:00,37.45,37.49,37.37,37.49,3700.0,29.0252,29.0562,28.9632,29.0562,3700.0
2008-03-12 13:30:00,37.5,37.5,37.42,37.42,3200.0,29.064,29.064,29.002,29.002,3200.0
2008-03-12 13:35:00,37.4,37.4,37.35,37.37,3500.0,28.9865,28.9865,28.9477,28.9632,3500.0
2008-03-12 13:40:00,37.37,37.37,37.19,37.2,7800.0,28.9632,28.9632,28.8237,28.8315,7800.0
2008-03-12 13:45:00,37.22,37.31,37.22,37.31,1800.0,28.847,28.9167,28.847,28.9167,1800.0
2008-03-12 13:50:00,37.31,37.39,37.31,37.37,2300.0,28.9167,28.9787,28.9167,28.9632,2300.0
2008-03-12 13:55:00,37.41,37.42,37.37,37.41,4900.0,28.9942,29.002,28.9632,28.9942,4900.0
2008-03-12 14:00:00,37.41,37.54,37.4,37.52,5000.0,28.9942,29.095,28.9865,29.0795,5000.0
2008-03-12 14:05:00,37.5,37.52,37.39,37.44,6700.0,29.064,29.0795,28.9787,29.0175,6700.0
2008-03-12 14:10:00,37.41,37.41,37.36,37.36,1600.0,28.9942,28.9942,28.9555,28.9555,1600.0
2008-03-12 14:15:00,37.37,37.44,37.37,37.44,3900.0,28.9632,29.0175,28.9632,29.0175,3900.0
2008-03-12 14:20:00,37.45,37.5,37.43,37.46,5800.0,29.0252,29.064,29.0097,29.033,5800.0
2008-03-12 14:25:00,37.46,37.47,37.4,37.47,2700.0,29.033,29.0407,28.9865,29.0407,2700.0
2008-03-12 14:30:00,37.47,37.55,37.42,37.54,2900.0,29.0407,29.1027,29.002,29.095,2900.0
2008-03-12 14:35:00,37.55,37.6,37.49,37.49,4400.0,29.1027,29.1415,29.0562,29.0562,4400.0
2008-03-12 14:40:00,37.5,37.6,37.49,37.59,5600.0,29.064,29.1415,29.0562,29.1337,5600.0
2008-03-12 14:45:00,37.58,37.58,37.46,37.5,5200.0,29.126,29.126,29.033,29.064,5200.0
2008-03-12 14:50:00,37.53,37.53,37.44,37.44,2400.0,29.0872,29.0872,29.0175,29.0175,2400.0
2008-03-12 14:55:00,37.43,37.45,37.41,37.42,3400.0,29.0097,29.0252,28.9942,29.002,3400.0
2008-03-12 15:00:00,37.4,37.4,37.35,37.36,4700.0,28.9865,28.9865,28.9477,28.9555,4700.0
2008-03-12 15:05:00,37.36,37.46,37.35,37.38,10200.0,28.9555,29.033,28.9477,28.971,10200.0
2008-03-12 15:10:00,37.37,37.37,37.29,37.32,8500.0,28.9632,28.9632,28.9012,28.9245,8500.0
2008-03-12 15:15:00,37.34,37.43,37.34,37.42,4000.0,28.94,29.0097,28.94,29.002,4000.0
2008-03-12 15:20:00,37.42,37.49,37.41,37.44,5000.0,29.002,29.0562,28.9942,29.0175,5000.0
2008-03-12 15:25:00,37.42,37.47,37.36,37.37,4600.0,29.002,29.0407,28.9555,28.9632,4600.0
2008-03-12 15:30:00,37.36,37.39,37.32,37.32,10800.0,28.9555,28.9787,28.9245,28.9245,10800.0
2008-03-12 15:35:00,37.31,37.32,37.25,37.25,13000.0,28.9167,28.9245,28.8702,28.8702,13000.0
2008-03-12 15:40:00,37.25,37.31,37.19,37.2,10300.0,28.8702,28.9167,28.8237,28.8315,10300.0
2008-03-12 15:45:00,37.19,37.26,37.15,37.25,15600.0,28.8237,28.878,28.7927,28.8702,15600.0
2008-03-12 15:50:00,37.25,37.3,37.08,37.08,22700.0,28.8702,28.909,28.7385,28.7385,22700.0
2008-03-12 15:55:00,37.1,37.16,37.07,37.1,15300.0,28.754,28.8005,28.7307,28.754,15300.0
2008-03-13 09:30:00,36.57,36.82,36.57,36.67,7900.0,28.3432,28.537,28.3432,28.4207,7900.0
2008-03-13 09:35:00,36.7,36.82,36.68,36.77,2500.0,28.444,28.537,28.4285,28.4982,2500.0
2008-03-13 09:40:00,36.72,36.72,36.53,36.53,6800.0,28.4595,28.4595,28.3122,28.3122,6800.0
2008-03-13 09:45:00,36.5,36.54,36.39,36.49,10500.0,28.2889,28.3199,28.2037,28.2812,10500.0
2008-03-13 09:50:00,36.49,36.53,36.38,36.38,12300.0,28.2812,28.3122,28.1959,28.1959,12300.0
2008-03-13 09:55:00,36.35,36.37,36.16,36.18,13400.0,28.1727,28.1882,28.0254,28.0409,13400.0
2008-03-13 10:00:00,36.17,36.24,36.16,36.24,6800.0,28.0332,28.0874,28.0254,28.0874,6800.0
2008-03-13 10:05:00,36.27,36.28,36.16,36.16,9500.0,28.1107,28.1184,28.0254,28.0254,9500.0
2008-03-13 10:10:00,36.16,36.36,36.14,36.31,15200.0,28.0254,28.1804,28.0099,28.1417,15200.0
2008-03-13 10:15:00,36.32,36.33,36.11,36.12,5700.0,28.1494,28.1572,27.9867,27.9944,5700.0
2008-03-13 10:20:00,36.09,36.22,35.97,36.01,11800.0,27.9712,28.0719,27.8782,27.9092,11800.0
2008-03-13 10:25:00,36.0,36.05,35.94,36.01,8000.0,27.9014,27.9402,27.8549,27.9092,8000.0
2008-03-13 10:30:00,36.01,36.02,35.87,35.9,12100.0,27.9092,27.9169,27.8007,27.8239,12100.0
2008-03-13 10:35:00,35.91,35.92,35.8,35.83,5000.0,27.8317,27.8394,27.7464,27.7697,5000.0
2008-03-13 10:40:00,35.85,35.95,35.83,35.84,4100.0,27.7852,27.8627,27.7697,27.7774,4100.0
2008-03-13 10:45:00,35.79,35.86,35.74,35.77,7700.0,27.7387,27.7929,27.6999,27.7232,7700.0
2008-03-13 10:50:00,35.76,35.81,35.68,35.78,6900.0,27.7154,27.7542,27.6534,27.7309,6900.0
2008-03-13 10:55:00,35.81,35.92,35.81,35.89,8500.0,27.7542,27.8394,27.7542,27.8162,8500.0
2008-03-13 11:00:00,35.94,36.05,35.92,35.99,2400.0,27.8549,27.9402,27.8394,27.8937,2400.0
2008-03-13 11:05:00,36.03,36.33,36.03,36.26,7800.0,27.9247,28.1572,27.9247,28.1029,7800.0
2008-03-13 11:10:00,36.28,36.52,36.28,36.4,6800.0,28.1184,28.3044,28.1184,28.2114,6800.0
2008-03-13 11:15:00,36.37,36.46,36.35,36.41,1900.0,28.1882,28.2579,28.1727,28.2192,1900.0
2008-03-13 11:20:00,36.44,36.77,36.44,36.77,7500.0,28.2424,28.4982,28.2424,28.4982,7500.0
2008-03-13 11:25:00,36.77,36.77,36.56,36.56,5800.0,28.4982,28.4982,28.3354,28.3354,5800.0
2008-03-13 11:30:00,36.55,36.62,36.51,36.53,2000.0,28.3277,28.3819,28.2967,28.3122,2000.0
2008-03-13 11:35:00,36.57,36.72,36.57,36.7,2800.0,28.3432,28.4595,28.3432,28.444,2800.0
2008-03-13 11:40:00,36.7,36.71,36.63,36.63,2400.0,28.444,28.4517,28.3897,28.3897,2400.0
2008-03-13 11:45:00,36.62,36.63,36.48,36.49,2600.0,28.3819,28.3897,28.2734,28.2812,2600.0
2008-03-13 11:50:00,36.5,36.67,36.5,36.66,3500.0,28.2889,28.4207,28.2889,28.4129,3500.0
2008-03-13 11:55:00,36.62,36.68,36.62,36.68,1400.0,28.3819,28.4285,28.3819,28.4285,1400.0
2008-03-13 12:00:00,36.69,36.89,36.69,36.8,11800.0,28.4362,28.5912,28.4362,28.5215,11800.0
2008-03-13 12:05:00,36.81,36.81,36.67,36.71,2800.0,28.5292,28.5292,28.4207,28.4517,2800.0
2008-03-13 12:10:00,36.75,36.82,36.75,36.81,3000.0,28.4827,28.537,28.4827,28.5292,3000.0
2008-03-13 12:15:00,36.79,36.85,36.79,36.85,2400.0,28.5137,28.5602,28.5137,28.5602,2400.0
2008-03-13 12:20:00,36.81,36.82,36.67,36.79,8700.0,28.5292,28.537,28.4207,28.5137,8700.0
2008-03-13 12:25:00,36.77,36.78,36.68,36.68,5100.0,28.4982,28.506,28.4285,28.4285,5100.0
2008-03-13 12:30:00,36.67,36.75,36.67,36.72,1700.0,28.4207,28.4827,28.4207,28.4595,1700.0
2008-03-13 12:35:00,36.7,36.75,36.65,36.72,3100.0,28.444,28.4827,28.4052,28.4595,3100.0
2008-03-13 12:40:00,36.74,36.77,36.51,36.6,7100.0,28.475,28.4982,28.2967,28.3664,7100.0
2008-03-13 12:45:00,36.59,36.65,36.54,36.64,4700.0,28.3587,28.4052,28.3199,28.3974,4700.0
2008-03-13 12:50:00,36.63,36.69,36.63,36.69,1100.0,28.3897,28.4362,28.3897,28.4362,1100.0
2008-03-13 12:55:00,36.69,36.69,36.64,36.66,1900.0,28.4362,28.4362,28.3974,28.4129,1900.0
2008-03-13 13:00:00,36.66,36.71,36.66,36.71,800.0,28.4129,28.4517,28.4129,28.4517,800.0
2008-03-13 13:05:00,36.68,36.87,36.65,36.82,6200.0,28.4285,28.5757,28.4052,28.537,6200.0
2008-03-13 13:10:00,36.82,36.89,36.78,36.78,4200.0,28.537,28.5912,28.506,28.506,4200.0
2008-03-13 13:15:00,36.84,36.87,36.75,36.87,1300.0,28.5525,28.5757,28.4827,28.5757,1300.0
2008-03-13 13:20:00,36.93,36.97,36.85,36.85,2500.0,28.6222,28.6532,28.5602,28.5602,2500.0
2008-03-13 13:25:00,36.87,37.13,36.87,37.07,8400.0,28.5757,28.7772,28.5757,28.7307,8400.0
2008-03-13 13:30:00,37.09,37.16,37.07,37.15,5300.0,28.7462,28.8005,28.7307,28.7927,5300.0
2008-03-13 13:35:00,37.14,37.25,37.12,37.12,9700.0,28.785,28.8702,28.7695,28.7695,9700.0
2008-03-13 13:40:00,37.11,37.13,36.99,37.03,17700.0,28.7617,28.7772,28.6687,28.6997,17700.0
2008-03-13 13:45:00,37.01,37.03,36.91,36.91,3100.0,28.6842,28.6997,28.6067,28.6067,3100.0
2008-03-13 13:50:00,36.94,37.09,36.94,37.07,6000.0,28.63,28.7462,28.63,28.7307,6000.0
2008-03-13 13:55:00,37.05,37.19,37.01,37.02,5900.0,28.7152,28.8237,28.6842,28.692,5900.0
2008-03-13 14:00:00,37.02,37.11,36.94,37.04,8900.0,28.692,28.7617,28.63,28.7075,8900.0
2008-03-13 14:05:00,37.01,37.08,36.95,36.99,9000.0,28.6842,28.7385,28.6377,28.6687,9000.0
2008-03-13 14:10:00,37.0,37.02,36.97,37.01,8200.0,28.6765,28.692,28.6532,28.6842,8200.0
2008-03-13 14:15:00,37.0,37.07,36.87,36.91,16800.0,28.6765,28.7307,28.5757,28.6067,16800.0
2008-03-13 14:20:00,36.92,36.99,36.9,36.95,2200.0,28.6145,28.6687,28.599,28.6377,2200.0
2008-03-13 14:25:00,36.99,37.08,36.97,37.03,4900.0,28.6687,28.7385,28.6532,28.6997,4900.0
2008-03-13 14:30:00,37.01,37.01,36.88,36.88,5600.0,28.6842,28.6842,28.5835,28.5835,5600.0
2008-03-13 14:35:00,36.88,37.02,36.86,37.02,8000.0,28.5835,28.692,28.568,28.692,8000.0
2008-03-13 14:40:00,36.98,37.01,36.88,36.93,3600.0,28.661,28.6842,28.5835,28.6222,3600.0
2008-03-13 14:45:00,36.94,36.99,36.91,36.98,2500.0,28.63,28.6687,28.6067,28.661,2500.0
2008-03-13 14:50:00,36.97,37.08,36.95,37.01,4200.0,28.6532,28.7385,28.6377,28.6842,4200.0
2008-03-13 14:55:00,37.0,37.09,36.99,37.05,2700.0,28.6765,28.7462,28.6687,28.7152,2700.0
2008-03-13 15:00:00,37.09,37.15,36.97,37.03,9800.0,28.7462,28.7927,28.6532,28.6997,9800.0
2008-03-13 15:05:00,37.03,37.15,36.98,37.11,8100.0,28.6997,28.7927,28.661,28.7617,8100.0
2008-03-13 15:10:00,37.1,37.14,37.05,37.1,3100.0,28.754,28.785,28.7152,28.754,3100.0
2008-03-13 15:15:00,37.14,37.14,37.03,37.07,5300.0,28.785,28.785,28.6997,28.7307,5300.0
2008-03-13 15:20:00,37.07,37.13,37.01,37.1,6400.0,28.7307,28.7772,28.6842,28.754,6400.0
2008-03-13 15:25:00,37.1,37.21,37.1,37.11,6300.0,28.754,28.8392,28.754,28.7617,6300.0
2008-03-13 15:30:00,37.13,37.15,36.96,37.01,40600.0,28.7772,28.7927,28.6455,28.6842,40600.0
2008-03-13 15:35:00,37.01,37.13,37.01,37.09,24100.0,28.6842,28.7772,28.6842,28.7462,24100.0
2008-03-13 15:40:00,37.1,37.11,36.97,37.0,31000.0,28.754,28.7617,28.6532,28.6765,31000.0
2008-03-13 15:45:00,37.01,37.04,36.95,36.98,40300.0,28.6842,28.7075,28.6377,28.661,40300.0
2008-03-13 15:50:00,36.99,36.99,36.94,36.97,6800.0,28.6687,28.6687,28.63,28.6532,6800.0
2008-03-13 15:55:00,36.99,37.0,36.93,37.0,14000.0,28.6687,28.6765,28.6222,28.6765,14000.0
2008-03-14 09:30:00,37.21,37.21,36.91,36.91,8100.0,28.8392,28.8392,28.6067,28.6067,8100.0
2008-03-14 09:35:00,36.88,37.19,36.84,36.94,4000.0,28.5835,28.8237,28.5525,28.63,4000.0
2008-03-14 09:40:00,36.92,36.96,36.78,36.86,3900.0,28.6145,28.6455,28.506,28.568,3900.0
2008-03-14 09:45:00,36.8,36.81,36.06,36.06,8600.0,28.5215,28.5292,27.9479,27.9479,8600.0
2008-03-14 09:50:00,36.01,36.3,35.85,36.09,52900.0,27.9092,28.1339,27.7852,27.9712,52900.0
2008-03-14 09:55:00,36.13,36.21,35.66,35.72,6600.0,28.0022,28.0642,27.6379,27.6844,6600.0
2008-03-14 10:00:00,35.71,35.71,35.41,35.71,15600.0,27.6767,27.6767,27.4442,27.6767,15600.0
2008-03-14 10:05:00,35.68,36.34,35.29,36.25,17900.0,27.6534,28.1649,27.3511,28.0952,17900.0
2008-03-14 10:10:00,36.25,36.28,35.6,35.98,16600.0,28.0952,28.1184,27.5914,27.8859,16600.0
2008-03-14 10:15:00,36.1,36.12,35.85,35.99,8800.0,27.9789,27.9944,27.7852,27.8937,8800.0
2008-03-14 10:20:00,35.95,36.09,35.87,36.08,11300.0,27.8627,27.9712,27.8007,27.9634,11300.0
2008-03-14 10:25:00,36.08,36.08,35.75,35.99,9800.0,27.9634,27.9634,27.7077,27.8937,9800.0
2008-03-14 10:30:00,35.93,36.12,35.86,35.93,6800.0,27.8472,27.9944,27.7929,27.8472,6800.0
2008-03-14 10:35:00,35.97,35.98,35.72,35.74,13600.0,27.8782,27.8859,27.6844,27.6999,13600.0
2008-03-14 10:40:00,35.73,35.73,35.53,35.65,8800.0,27.6922,27.6922,27.5372,27.6302,8800.0
2008-03-14 10:45:00,35.69,35.83,35.63,35.73,5900.0,27.6612,27.7697,27.6147,27.6922,5900.0
2008-03-14 10:50:00,35.7,35.81,35.7,35.77,6300.0,27.6689,27.7542,27.6689,27.7232,6300.0
2008-03-14 10:55:00,35.85,35.87,35.65,35.8,5700.0,27.7852,27.8007,27.6302,27.7464,5700.0
2008-03-14 11:00:00,35.78,35.87,35.73,35.86,4700.0,27.7309,27.8007,27.6922,27.7929,4700.0
2008-03-14 11:05:00,35.85,35.98,35.85,35.94,4800.0,27.7852,27.8859,27.7852,27.8549,4800.0
2008-03-14 11:10:00,35.96,36.03,35.92,36.0,13500.0,27.8704,27.9247,27.8394,27.9014,13500.0
2008-03-14 11:15:00,35.99,35.99,35.71,35.86,13600.0,27.8937,27.8937,27.6767,27.7929,13600.0
2008-03-14 11:20:00,35.86,35.86,35.77,35.8,5100.0,27.7929,27.7929,27.7232,27.7464,5100.0
2008-03-14 11:25:00,35.8,35.8,35.72,35.75,8800.0,27.7464,27.7464,27.6844,27.7077,8800.0
2008-03-14 11:30:00,35.75,35.8,35.72,35.74,14200.0,27.7077,27.7464,27.6844,27.6999,14200.0
2008-03-14 11:35:00,35.74,35.75,35.68,35.72,4600.0,27.6999,27.7077,27.6534,27.6844,4600.0
2008-03-14 11:40:00,35.72,35.72,35.63,35.67,5500.0,27.6844,27.6844,27.6147,27.6457,5500.0
2008-03-14 11:45:00,35.69,35.94,35.69,35.84,9800.0,27.6612,27.8549,27.6612,27.7774,9800.0
2008-03-14 11:50:00,35.8,35.86,35.72,35.72,6900.0,27.7464,27.7929,27.6844,27.6844,6900.0
2008-03-14 11:55:00,35.71,35.76,35.6,35.68,12000.0,27.6767,27.7154,27.5914,27.6534,12000.0
2008-03-14 12:00:00,35.7,35.79,35.7,35.7,3800.0,27.6689,27.7387,27.6689,27.6689,3800.0
2008-03-14 12:05:00,35.69,35.74,35.65,35.65,6900.0,27.6612,27.6999,27.6302,27.6302,6900.0
2008-03-14 12:10:00,35.62,35.79,35.62,35.71,6500.0,27.6069,27.7387,27.6069,27.6767,6500.0
2008-03-14 12:15:00,35.76,35.76,35.71,35.72,4800.0,27.7154,27.7154,27.6767,27.6844,4800.0
2008-03-14 12:20:00,35.71,35.71,35.66,35.67,2000.0,27.6767,27.6767,27.6379,27.6457,2000.0
2008-03-14 12:25:00,35.67,35.71,35.59,35.71,5100.0,27.6457,27.6767,27.5837,27.6767,5100.0
2008-03-14 12:30:00,35.67,35.69,35.57,35.58,5100.0,27.6457,27.6612,27.5682,27.5759,5100.0
2008-03-14 12:35:00,35.59,35.65,35.52,35.53,3500.0,27.5837,27.6302,27.5294,27.5372,3500.0
2008-03-14 12:40:00,35.52,35.56,35.35,35.41,6100.0,27.5294,27.5604,27.3976,27.4442,6100.0
2008-03-14 12:45:00,35.47,35.5,35.37,35.5,3300.0,27.4907,27.5139,27.4131,27.5139,3300.0
2008-03-14 12:50:00,35.53,35.71,35.47,35.57,8200.0,27.5372,27.6767,27.4907,27.5682,8200.0
2008-03-14 12:55:00,35.55,35.55,35.44,35.52,2000.0,27.5527,27.5527,27.4674,27.5294,2000.0
2008-03-14 13:00:00,35.48,35.51,35.39,35.4,5500.0,27.4984,27.5217,27.4286,27.4364,5500.0
2008-03-14 13:05:00,35.39,35.41,35.31,35.36,3400.0,27.4286,27.4442,27.3666,27.4054,3400.0
2008-03-14 13:10:00,35.39,35.39,35.3,35.32,6400.0,27.4286,27.4286,27.3589,27.3744,6400.0
2008-03-14 13:15:00,35.32,35.39,35.28,35.28,6400.0,27.3744,27.4286,27.3434,27.3434,6400.0
2008-03-14 13:20:00,35.29,35.34,35.27,35.34,7100.0,27.3511,27.3899,27.3356,27.3899,7100.0
2008-03-14 13:25:00,35.36,35.36,35.28,35.31,8000.0,27.4054,27.4054,27.3434,27.3666,8000.0
2008-03-14 13:30:00,35.29,35.35,35.27,35.29,9200.0,27.3511,27.3976,27.3356,27.3511,9200.0
2008-03-14 13:35:00,35.29,35.42,35.29,35.35,8400.0,27.3511,27.4519,27.3511,27.3976,8400.0
2008-03-14 13:40:00,35.35,35.37,35.3,35.35,4800.0,27.3976,27.4131,27.3589,27.3976,4800.0
2008-03-14 13:45:00,35.36,35.5,35.36,35.49,5200.0,27.4054,27.5139,27.4054,27.5062,5200.0
2008-03-14 13:50:00,35.51,35.52,35.38,35.38,7700.0,27.5217,27.5294,27.4209,27.4209,7700.0
2008-03-14 13:55:00,35.38,35.41,35.28,35.3,6100.0,27.4209,27.4442,27.3434,27.3589,6100.0
2008-03-14 14:00:00,35.3,35.32,35.2,35.26,9000.0,27.3589,27.3744,27.2814,27.3279,9000.0
2008-03-14 14:05:00,35.24,35.34,35.24,35.3,6900.0,27.3124,27.3899,27.3124,27.3589,6900.0
2008-03-14 14:10:00,35.3,35.3,35.21,35.25,5400.0,27.3589,27.3589,27.2891,27.3201,5400.0
2008-03-14 14:15:00,35.25,35.3,35.2,35.2,11200.0,27.3201,27.3589,27.2814,27.2814,11200.0
2008-03-14 14:20:00,35.22,35.26,35.07,35.09,6400.0,27.2969,27.3279,27.1806,27.1961,6400.0
2008-03-14 14:25:00,35.06,35.1,35.0,35.02,9800.0,27.1729,27.2039,27.1264,27.1419,9800.0
2008-03-14 14:30:00,34.98,35.08,34.96,35.08,10800.0,27.1109,27.1884,27.0954,27.1884,10800.0
2008-03-14 14:35:00,35.08,35.21,35.01,35.01,24400.0,27.1884,27.2891,27.1341,27.1341,24400.0
2008-03-14 14:40:00,35.03,35.33,35.01,35.32,12900.0,27.1496,27.3821,27.1341,27.3744,12900.0
2008-03-14 14:45:00,35.3,35.3,35.05,35.05,7000.0,27.3589,27.3589,27.1651,27.1651,7000.0
2008-03-14 14:50:00,35.08,35.18,35.08,35.15,8600.0,27.1884,27.2659,27.1884,27.2426,8600.0
2008-03-14 14:55:00,35.17,35.25,35.12,35.25,8800.0,27.2581,27.3201,27.2194,27.3201,8800.0
2008-03-14 15:00:00,35.23,35.35,35.22,35.3,13000.0,27.3046,27.3976,27.2969,27.3589,13000.0
2008-03-14 15:05:00,35.3,35.4,35.27,35.39,12900.0,27.3589,27.4364,27.3356,27.4286,12900.0
2008-03-14 15:10:00,35.39,35.51,35.28,35.44,12100.0,27.4286,27.5217,27.3434,27.4674,12100.0
2008-03-14 15:15:00,35.45,35.76,35.45,35.72,16400.0,27.4752,27.7154,27.4752,27.6844,16400.0
2008-03-14 15:20:00,35.68,35.69,35.54,35.64,21600.0,27.6534,27.6612,27.5449,27.6224,21600.0
2008-03-14 15:25:00,35.65,35.79,35.61,35.66,27300.0,27.6302,27.7387,27.5992,27.6379,27300.0
2008-03-14 15:30:00,35.66,35.79,35.66,35.68,29500.0,27.6379,27.7387,27.6379,27.6534,29500.0
2008-03-14 15:35:00,35.68,35.7,35.47,35.51,23500.0,27.6534,27.6689,27.4907,27.5217,23500.0
2008-03-14 15:40:00,35.51,35.52,35.3,35.3,26400.0,27.5217,27.5294,27.3589,27.3589,26400.0
2008-03-14 15:45:00,35.3,35.3,35.13,35.25,28800.0,27.3589,27.3589,27.2271,27.3201,28800.0
2008-03-14 15:50:00,35.24,35.37,35.08,35.37,33400.0,27.3124,27.4131,27.1884,27.4131,33400.0
2008-03-14 15:55:00,35.4,35.44,35.34,35.38,53900.0,27.4364,27.4674,27.3899,27.4209,53900.0
2008-03-17 09:30:00,34.52,34.73,34.09,34.11,21100.0,26.7544,26.9171,26.4211,26.4366,21100.0
2008-03-17 09:35:00,34.11,34.5,34.11,34.41,16300.0,26.4366,26.7389,26.4366,26.6691,16300.0
2008-03-17 09:40:00,34.44,34.82,34.43,34.6,27200.0,26.6924,26.9869,26.6846,26.8164,27200.0
2008-03-17 09:45:00,34.61,34.77,34.55,34.61,14900.0,26.8241,26.9481,26.7776,26.8241,14900.0
2008-03-17 09:50:00,34.67,34.81,34.6,34.69,9500.0,26.8706,26.9791,26.8164,26.8861,9500.0
2008-03-17 09:55:00,34.68,34.79,34.6,34.77,8000.0,26.8784,26.9636,26.8164,26.9481,8000.0
2008-03-17 10:00:00,34.77,34.85,34.69,34.78,12900.0,26.9481,27.0101,26.8861,26.9559,12900.0
2008-03-17 10:05:00,34.77,34.92,34.73,34.87,5600.0,26.9481,27.0644,26.9171,27.0256,5600.0
2008-03-17 10:10:00,34.92,35.1,34.91,35.05,7800.0,27.0644,27.2039,27.0566,27.1651,7800.0
2008-03-17 10:15:00,34.98,35.02,34.94,35.02,3900.0,27.1109,27.1419,27.0799,27.1419,3900.0
2008-03-17 10:20:00,35.0,35.08,34.93,35.02,4200.0,27.1264,27.1884,27.0721,27.1419,4200.0
2008-03-17 10:25:00,35.09,35.27,35.03,35.07,6800.0,27.1961,27.3356,27.1496,27.1806,6800.0
2008-03-17 10:30:00,35.08,35.12,34.92,34.97,13500.0,27.1884,27.2194,27.0644,27.1031,13500.0
2008-03-17 10:35:00,34.97,35.21,34.95,35.21,8900.0,27.1031,27.2891,27.0876,27.2891,8900.0
2008-03-17 10:40:00,35.22,35.31,35.22,35.24,7600.0,27.2969,27.3666,27.2969,27.3124,7600.0
2008-03-17 10:45:00,35.16,35.35,35.14,35.28,4100.0,27.2504,27.3976,27.2349,27.3434,4100.0
2008-03-17 10:50:00,35.23,35.38,35.09,35.11,10500.0,27.3046,27.4209,27.1961,27.2116,10500.0
2008-03-17 10:55:00,35.09,35.09,34.89,34.97,36600.0,27.1961,27.1961,27.0411,27.1031,36600.0
2008-03-17 11:00:00,35.0,35.15,34.91,35.01,12500.0,27.1264,27.2426,27.0566,27.1341,12500.0
2008-03-17 11:05:00,34.99,35.16,34.9,35.1,11700.0,27.1186,27.2504,27.0489,27.2039,11700.0
2008-03-17 11:10:00,35.06,35.16,34.85,34.86,4300.0,27.1729,27.2504,27.0101,27.0179,4300.0
2008-03-17 11:15:00,34.85,34.88,34.76,34.87,10500.0,27.0101,27.0334,26.9404,27.0256,10500.0
2008-03-17 11:20:00,34.86,34.95,34.82,34.91,16500.0,27.0179,27.0876,26.9869,27.0566,16500.0
2008-03-17 11:25:00,34.9,34.94,34.82,34.83,13400.0,27.0489,27.0799,26.9869,26.9946,13400.0
2008-03-17 11:30:00,34.82,34.93,34.76,34.93,7800.0,26.9869,27.0721,26.9404,27.0721,7800.0
2008-03-17 11:35:00,34.91,34.99,34.76,34.82,10100.0,27.0566,27.1186,26.9404,26.9869,10100.0
2008-03-17 11:40:00,34.8,34.86,34.76,34.85,11500.0,26.9714,27.0179,26.9404,27.0101,11500.0
2008-03-17 11:45:00,34.84,34.97,34.83,34.92,38200.0,27.0024,27.1031,26.9946,27.0644,38200.0
2008-03-17 11:50:00,34.92,34.93,34.8,34.84,32400.0,27.0644,27.0721,26.9714,27.0024,32400.0
2008-03-17 11:55:00,34.82,34.96,34.75,34.75,49200.0,26.9869,27.0954,26.9326,26.9326,49200.0
2008-03-17 12:00:00,34.75,34.9,34.67,34.87,43600.0,26.9326,27.0489,26.8706,27.0256,43600.0
2008-03-17 12:05:00,34.85,34.94,34.74,34.84,35700.0,27.0101,27.0799,26.9249,27.0024,35700.0
2008-03-17 12:10:00,34.85,34.88,34.73,34.8,22700.0,27.0101,27.0334,26.9171,26.9714,22700.0
2008-03-17 12:15:00,34.77,34.84,34.73,34.84,9400.0,26.9481,27.0024,26.9171,27.0024,9400.0
2008-03-17 12:20:00,34.81,34.83,34.75,34.79,15400.0,26.9791,26.9946,26.9326,26.9636,15400.0
2008-03-17 12:25:00,34.77,34.85,34.75,34.84,21900.0,26.9481,27.0101,26.9326,27.0024,21900.0
2008-03-17 12:30:00,34.83,34.85,34.75,34.75,16500.0,26.9946,27.0101,26.9326,26.9326,16500.0
2008-03-17 12:35:00,34.76,35.01,34.72,34.74,23400.0,26.9404,27.1341,26.9094,26.9249,23400.0
2008-03-17 12:40:00,34.74,34.85,34.74,34.85,11000.0,26.9249,27.0101,26.9249,27.0101,11000.0
2008-03-17 12:45:00,34.84,34.86,34.76,34.77,3000.0,27.0024,27.0179,26.9404,26.9481,3000.0
2008-03-17 12:50:00,34.81,34.83,34.72,34.77,6000.0,26.9791,26.9946,26.9094,26.9481,6000.0
2008-03-17 12:55:00,34.77,34.87,34.72,34.72,3000.0,26.9481,27.0256,26.9094,26.9094,3000.0
2008-03-17 13:00:00,34.74,34.82,34.74,34.75,6500.0,26.9249,26.9869,26.9249,26.9326,6500.0
2008-03-17 13:05:00,34.75,34.75,34.68,34.75,14200.0,26.9326,26.9326,26.8784,26.9326,14200.0
2008-03-17 13:10:00,34.72,34.8,34.69,34.73,14700.0,26.9094,26.9714,26.8861,26.9171,14700.0
2008-03-17 13:15:00,34.74,34.82,34.69,34.77,9000.0,26.9249,26.9869,26.8861,26.9481,9000.0
2008-03-17 13:20:00,34.77,34.77,34.61,34.71,27500.0,26.9481,26.9481,26.8241,26.9016,27500.0
2008-03-17 13:25:00,34.71,34.76,34.65,34.69,6600.0,26.9016,26.9404,26.8551,26.8861,6600.0
2008-03-17 13:30:00,34.68,34.78,34.65,34.78,8900.0,26.8784,26.9559,26.8551,26.9559,8900.0
2008-03-17 13:35:00,34.75,34.82,34.63,34.69,28400.0,26.9326,26.9869,26.8396,26.8861,28400.0
2008-03-17 13:40:00,34.69,34.84,34.65,34.81,5300.0,26.8861,27.0024,26.8551,26.9791,5300.0
2008-03-17 13:45:00,34.84,35.0,34.83,34.88,10500.0,27.0024,27.1264,26.9946,27.0334,10500.0
2008-03-17 13:50:00,34.91,34.98,34.87,34.98,5700.0,27.0566,27.1109,27.0256,27.1109,5700.0
2008-03-17 13:55:00,34.98,35.02,34.9,35.01,15300.0,27.1109,27.1419,27.0489,27.1341,15300.0
2008-03-17 14:00:00,35.01,35.06,34.89,35.06,14400.0,27.1341,27.1729,27.0411,27.1729,14400.0
2008-03-17 14:05:00,35.09,35.16,35.04,35.15,7200.0,27.1961,27.2504,27.1574,27.2426,7200.0
2008-03-17 14:10:00,35.16,35.16,34.93,34.94,13300.0,27.2504,27.2504,27.0721,27.0799,13300.0
2008-03-17 14:15:00,34.93,34.98,34.91,34.93,11700.0,27.0721,27.1109,27.0566,27.0721,11700.0
2008-03-17 14:20:00,34.93,34.98,34.91,34.95,10600.0,27.0721,27.1109,27.0566,27.0876,10600.0
2008-03-17 14:25:00,34.95,34.95,34.79,34.83,7600.0,27.0876,27.0876,26.9636,26.9946,7600.0
2008-03-17 14:30:00,34.85,34.89,34.78,34.8,10600.0,27.0101,27.0411,26.9559,26.9714,10600.0
2008-03-17 14:35:00,34.8,34.99,34.79,34.97,7800.0,26.9714,27.1186,26.9636,27.1031,7800.0
2008-03-17 14:40:00,34.99,35.1,34.94,35.05,7500.0,27.1186,27.2039,27.0799,27.1651,7500.0
2008-03-17 14:45:00,35.06,35.12,34.94,34.94,11200.0,27.1729,27.2194,27.0799,27.0799,11200.0
2008-03-17 14:50:00,34.95,35.03,34.89,34.95,13000.0,27.0876,27.1496,27.0411,27.0876,13000.0
2008-03-17 14:55:00,34.93,35.11,34.9,34.98,13700.0,27.0721,27.2116,27.0489,27.1109,13700.0
2008-03-17 15:00:00,34.98,35.32,34.98,35.25,19800.0,27.1109,27.3744,27.1109,27.3201,19800.0
2008-03-17 15:05:00,35.25,35.34,35.21,35.22,15500.0,27.3201,27.3899,27.2891,27.2969,15500.0
2008-03-17 15:10:00,35.21,35.21,35.0,35.03,14300.0,27.2891,27.2891,27.1264,27.1496,14300.0
2008-03-17 15:15:00,35.03,35.13,35.03,35.06,16100.0,27.1496,27.2271,27.1496,27.1729,16100.0
2008-03-17 15:20:00,35.07,35.32,35.05,35.27,17500.0,27.1806,27.3744,27.1651,27.3356,17500.0
2008-03-17 15:25:00,35.28,35.34,35.14,35.14,12500.0,27.3434,27.3899,27.2349,27.2349,12500.0
2008-03-17 15:30:00,35.09,35.35,35.09,35.35,10000.0,27.1961,27.3976,27.1961,27.3976,10000.0
2008-03-17 15:35:00,35.36,35.45,35.28,35.37,19800.0,27.4054,27.4752,27.3434,27.4131,19800.0
2008-03-17 15:40:00,35.38,35.41,35.27,35.27,14900.0,27.4209,27.4442,27.3356,27.3356,14900.0
2008-03-17 15:45:00,35.26,35.26,35.03,35.2,18700.0,27.3279,27.3279,27.1496,27.2814,18700.0
2008-03-17 15:50:00,35.21,35.21,35.05,35.07,19000.0,27.2891,27.2891,27.1651,27.1806,19000.0
2008-03-17 15:55:00,35.07,35.08,34.86,34.87,29300.0,27.1806,27.1884,27.0179,27.0256,29300.0
2008-03-18 09:30:00,35.35,35.64,35.14,35.64,10000.0,27.3976,27.6224,27.2349,27.6224,10000.0
2008-03-18 09:35:00,35.55,35.82,35.43,35.74,10300.0,27.5527,27.7619,27.4597,27.6999,10300.0
2008-03-18 09:40:00,35.7,35.7,35.46,35.6,8400.0,27.6689,27.6689,27.4829,27.5914,8400.0
2008-03-18 09:45:00,35.67,35.78,35.53,35.72,10000.0,27.6457,27.7309,27.5372,27.6844,10000.0
2008-03-18 09:50:00,35.7,35.78,35.58,35.58,4600.0,27.6689,27.7309,27.5759,27.5759,4600.0
2008-03-18 09:55:00,35.65,35.77,35.57,35.57,5100.0,27.6302,27.7232,27.5682,27.5682,5100.0
2008-03-18 10:00:00,35.7,35.74,35.61,35.66,7000.0,27.6689,27.6999,27.5992,27.6379,7000.0
2008-03-18 10:05:00,35.67,35.74,35.64,35.66,6100.0,27.6457,27.6999,27.6224,27.6379,6100.0
2008-03-18 10:10:00,35.65,35.67,35.56,35.6,6500.0,27.6302,27.6457,27.5604,27.5914,6500.0
2008-03-18 10:15:00,35.6,35.61,35.51,35.58,2600.0,27.5914,27.5992,27.5217,27.5759,2600.0
2008-03-18 10:20:00,35.59,35.67,35.59,35.63,1400.0,27.5837,27.6457,27.5837,27.6147,1400.0
2008-03-18 10:25:00,35.61,35.68,35.55,35.59,7300.0,27.5992,27.6534,27.5527,27.5837,7300.0
2008-03-18 10:30:00,35.53,35.71,35.53,35.61,6700.0,27.5372,27.6767,27.5372,27.5992,6700.0
2008-03-18 10:35:00,35.57,35.78,35.57,35.76,6500.0,27.5682,27.7309,27.5682,27.7154,6500.0
2008-03-18 10:40:00,35.77,35.78,35.72,35.73,1700.0,27.7232,27.7309,27.6844,27.6922,1700.0
2008-03-18 10:45:00,35.74,35.74,35.67,35.71,3300.0,27.6999,27.6999,27.6457,27.6767,3300.0
2008-03-18 10:50:00,35.71,35.82,35.66,35.82,1700.0,27.6767,27.7619,27.6379,27.7619,1700.0
2008-03-18 10:55:00,35.79,35.86,35.79,35.82,3300.0,27.7387,27.7929,27.7387,27.7619,3300.0
2008-03-18 11:00:00,35.79,35.92,35.79,35.92,1800.0,27.7387,27.8394,27.7387,27.8394,1800.0
2008-03-18 11:05:00,35.94,35.97,35.9,35.9,2800.0,27.8549,27.8782,27.8239,27.8239,2800.0
2008-03-18 11:10:00,35.95,35.95,35.88,35.89,1100.0,27.8627,27.8627,27.8084,27.8162,1100.0
2008-03-18 11:15:00,35.91,35.96,35.88,35.94,4000.0,27.8317,27.8704,27.8084,27.8549,4000.0
2008-03-18 11:20:00,35.93,35.96,35.89,35.93,2800.0,27.8472,27.8704,27.8162,27.8472,2800.0
2008-03-18 11:25:00,35.92,35.97,35.9,35.9,1000.0,27.8394,27.8782,27.8239,27.8239,1000.0
2008-03-18 11:30:00,35.9,36.0,35.9,35.99,2700.0,27.8239,27.9014,27.8239,27.8937,2700.0
2008-03-18 11:35:00,35.95,36.0,35.95,35.97,1000.0,27.8627,27.9014,27.8627,27.8782,1000.0
2008-03-18 11:40:00,35.97,36.01,35.97,36.01,1200.0,27.8782,27.9092,27.8782,27.9092,1200.0
2008-03-18 11:45:00,36.04,36.06,36.03,36.03,2800.0,27.9324,27.9479,27.9247,27.9247,2800.0
2008-03-18 11:50:00,35.99,36.0,35.89,35.89,2800.0,27.8937,27.9014,27.8162,27.8162,2800.0
2008-03-18 11:55:00,35.89,35.89,35.84,35.86,2000.0,27.8162,27.8162,27.7774,27.7929,2000.0
2008-03-18 12:00:00,35.85,35.87,35.78,35.8,2400.0,27.7852,27.8007,27.7309,27.7464,2400.0
2008-03-18 12:05:00,35.76,35.8,35.75,35.79,1600.0,27.7154,27.7464,27.7077,27.7387,1600.0
2008-03-18 12:10:00,35.8,35.8,35.78,35.79,1800.0,27.7464,27.7464,27.7309,27.7387,1800.0
2008-03-18 12:15:00,35.76,35.84,35.75,35.77,3200.0,27.7154,27.7774,27.7077,27.7232,3200.0
2008-03-18 12:20:00,35.79,35.81,35.71,35.74,1400.0,27.7387,27.7542,27.6767,27.6999,1400.0
2008-03-18 12:25:00,35.74,35.78,35.72,35.77,1100.0,27.6999,27.7309,27.6844,27.7232,1100.0
2008-03-18 12:30:00,35.79,35.84,35.75,35.84,2100.0,27.7387,27.7774,27.7077,27.7774,2100.0
2008-03-18 12:35:00,35.79,35.83,35.77,35.79,1600.0,27.7387,27.7697,27.7232,27.7387,1600.0
2008-03-18 12:40:00,35.82,35.85,35.79,35.85,1100.0,27.7619,27.7852,27.7387,27.7852,1100.0
2008-03-18 12:45:00,35.83,35.85,35.81,35.81,1700.0,27.7697,27.7852,27.7542,27.7542,1700.0
2008-03-18 12:50:00,35.79,35.86,35.78,35.86,2700.0,27.7387,27.7929,27.7309,27.7929,2700.0
2008-03-18 12:55:00,35.87,35.89,35.81,35.87,1900.0,27.8007,27.8162,27.7542,27.8007,1900.0
2008-03-18 13:00:00,35.87,35.9,35.82,35.85,2100.0,27.8007,27.8239,27.7619,27.7852,2100.0
2008-03-18 13:05:00,35.88,35.88,35.85,35.86,1100.0,27.8084,27.8084,27.7852,27.7929,1100.0
2008-03-18 13:10:00,35.83,35.94,35.82,35.88,2200.0,27.7697,27.8549,27.7619,27.8084,2200.0
2008-03-18 13:15:00,35.89,35.99,35.89,35.99,2400.0,27.8162,27.8937,27.8162,27.8937,2400.0
2008-03-18 13:20:00,35.98,36.01,35.97,35.98,1200.0,27.8859,27.9092,27.8782,27.8859,1200.0
2008-03-18 13:25:00,35.96,35.96,35.91,35.93,1800.0,27.8704,27.8704,27.8317,27.8472,1800.0
2008-03-18 13:30:00,35.97,36.04,35.97,36.04,2800.0,27.8782,27.9324,27.8782,27.9324,2800.0
2008-03-18 13:35:00,36.05,36.07,35.98,35.99,15100.0,27.9402,27.9557,27.8859,27.8937,15100.0
2008-03-18 13:40:00,36.0,36.08,35.98,36.05,4700.0,27.9014,27.9634,27.8859,27.9402,4700.0
2008-03-18 13:45:00,36.01,36.06,35.99,36.06,2800.0,27.9092,27.9479,27.8937,27.9479,2800.0
2008-03-18 13:50:00,36.07,36.07,36.02,36.05,1300.0,27.9557,27.9557,27.9169,27.9402,1300.0
2008-03-18 13:55:00,36.01,36.03,36.01,36.03,400.0,27.9092,27.9247,27.9092,27.9247,400.0
2008-03-18 14:00:00,36.0,36.08,35.93,35.94,6300.0,27.9014,27.9634,27.8472,27.8549,6300.0
2008-03-18 14:05:00,35.91,36.01,35.83,35.88,8100.0,27.8317,27.9092,27.7697,27.8084,8100.0
2008-03-18 14:10:00,35.83,35.86,35.64,35.65,9400.0,27.7697,27.7929,27.6224,27.6302,9400.0
2008-03-18 14:15:00,35.52,35.79,35.23,35.63,15800.0,27.5294,27.7387,27.3046,27.6147,15800.0
2008-03-18 14:20:00,35.62,35.85,35.4,35.69,26100.0,27.6069,27.7852,27.4364,27.6612,26100.0
2008-03-18 14:25:00,35.69,35.71,35.26,35.36,13100.0,27.6612,27.6767,27.3279,27.4054,13100.0
2008-03-18 14:30:00,35.34,35.39,35.11,35.26,13300.0,27.3899,27.4286,27.2116,27.3279,13300.0
2008-03-18 14:35:00,35.22,35.49,35.22,35.47,20400.0,27.2969,27.5062,27.2969,27.4907,20400.0
2008-03-18 14:40:00,35.41,35.52,35.32,35.39,13500.0,27.4442,27.5294,27.3744,27.4286,13500.0
2008-03-18 14:45:00,35.46,35.7,35.42,35.62,5600.0,27.4829,27.6689,27.4519,27.6069,5600.0
2008-03-18 14:50:00,35.64,35.83,35.62,35.78,6000.0,27.6224,27.7697,27.6069,27.7309,6000.0
2008-03-18 14:55:00,35.82,36.0,35.78,35.95,11400.0,27.7619,27.9014,27.7309,27.8627,11400.0
2008-03-18 15:00:00,35.98,36.0,35.92,36.0,15800.0,27.8859,27.9014,27.8394,27.9014,15800.0
2008-03-18 15:05:00,36.0,36.02,35.94,36.01,9300.0,27.9014,27.9169,27.8549,27.9092,9300.0
2008-03-18 15:10:00,36.05,36.05,35.9,35.93,8000.0,27.9402,27.9402,27.8239,27.8472,8000.0
2008-03-18 15:15:00,35.95,36.0,35.93,35.95,6900.0,27.8627,27.9014,27.8472,27.8627,6900.0
2008-03-18 15:20:00,35.95,36.16,35.95,36.08,10900.0,27.8627,28.0254,27.8627,27.9634,10900.0
2008-03-18 15:25:00,36.13,36.16,36.11,36.14,13700.0,28.0022,28.0254,27.9867,28.0099,13700.0
2008-03-18 15:30:00,36.14,36.23,36.13,36.21,9700.0,28.0099,28.0797,28.0022,28.0642,9700.0
2008-03-18 15:35:00,36.18,36.27,36.18,36.24,15400.0,28.0409,28.1107,28.0409,28.0874,15400.0
2008-03-18 15:40:00,36.22,36.36,36.22,36.33,7200.0,28.0719,28.1804,28.0719,28.1572,7200.0
2008-03-18 15:45:00,36.35,36.36,36.25,36.33,18700.0,28.1727,28.1804,28.0952,28.1572,18700.0
2008-03-18 15:50:00,36.33,36.4,36.33,36.39,30200.0,28.1572,28.2114,28.1572,28.2037,30200.0
2008-03-18 15:55:00,36.38,36.43,36.35,36.36,30700.0,28.1959,28.2347,28.1727,28.1804,30700.0
2008-03-19 09:30:00,36.62,37.06,36.62,36.87,7600.0,28.3819,28.723,28.3819,28.5757,7600.0
2008-03-19 09:35:00,36.85,36.87,36.62,36.85,12200.0,28.5602,28.5757,28.3819,28.5602,12200.0
2008-03-19 09:40:00,36.82,36.96,36.62,36.9,9300.0,28.537,28.6455,28.3819,28.599,9300.0
2008-03-19 09:45:00,36.91,36.91,36.57,36.68,9000.0,28.6067,28.6067,28.3432,28.4285,9000.0
2008-03-19 09:50:00,36.69,36.69,36.53,36.53,14400.0,28.4362,28.4362,28.3122,28.3122,14400.0
2008-03-19 09:55:00,36.54,36.6,36.11,36.27,16600.0,28.3199,28.3664,27.9867,28.1107,16600.0
2008-03-19 10:00:00,36.25,36.35,36.23,36.27,8300.0,28.0952,28.1727,28.0797,28.1107,8300.0
2008-03-19 10:05:00,36.28,36.28,36.18,36.24,15500.0,28.1184,28.1184,28.0409,28.0874,15500.0
2008-03-19 10:10:00,36.2,36.3,36.14,36.14,10900.0,28.0564,28.1339,28.0099,28.0099,10900.0
2008-03-19 10:15:00,36.11,36.11,35.93,35.95,8400.0,27.9867,27.9867,27.8472,27.8627,8400.0
2008-03-19 10:20:00,35.94,35.98,35.87,35.97,8900.0,27.8549,27.8859,27.8007,27.8782,8900.0
2008-03-19 10:25:00,35.96,36.0,35.92,35.98,6500.0,27.8704,27.9014,27.8394,27.8859,6500.0
2008-03-19 10:30:00,35.97,35.98,35.83,35.83,9900.0,27.8782,27.8859,27.7697,27.7697,9900.0
2008-03-19 10:35:00,35.83,35.85,35.78,35.82,6500.0,27.7697,27.7852,27.7309,27.7619,6500.0
2008-03-19 10:40:00,35.82,35.85,35.74,35.74,21700.0,27.7619,27.7852,27.6999,27.6999,21700.0
2008-03-19 10:45:00,35.73,35.76,35.7,35.75,5700.0,27.6922,27.7154,27.6689,27.7077,5700.0
2008-03-19 10:50:00,35.75,35.8,35.75,35.77,12900.0,27.7077,27.7464,27.7077,27.7232,12900.0
2008-03-19 10:55:00,35.78,35.78,35.76,35.77,9500.0,27.7309,27.7309,27.7154,27.7232,9500.0
2008-03-19 11:00:00,35.78,35.86,35.75,35.83,18100.0,27.7309,27.7929,27.7077,27.7697,18100.0
2008-03-19 11:05:00,35.83,35.87,35.8,35.8,8600.0,27.7697,27.8007,27.7464,27.7464,8600.0
2008-03-19 11:10:00,35.79,35.82,35.78,35.8,12300.0,27.7387,27.7619,27.7309,27.7464,12300.0
2008-03-19 11:15:00,35.79,35.8,35.76,35.76,11000.0,27.7387,27.7464,27.7154,27.7154,11000.0
2008-03-19 11:20:00,35.75,35.75,35.7,35.71,10500.0,27.7077,27.7077,27.6689,27.6767,10500.0
2008-03-19 11:25:00,35.71,35.75,35.68,35.72,6700.0,27.6767,27.7077,27.6534,27.6844,6700.0
2008-03-19 11:30:00,35.71,35.74,35.68,35.69,13600.0,27.6767,27.6999,27.6534,27.6612,13600.0
2008-03-19 11:35:00,35.68,35.7,35.62,35.62,10000.0,27.6534,27.6689,27.6069,27.6069,10000.0
2008-03-19 11:40:00,35.63,35.66,35.62,35.62,4900.0,27.6147,27.6379,27.6069,27.6069,4900.0
2008-03-19 11:45:00,35.57,35.58,35.44,35.49,10000.0,27.5682,27.5759,27.4674,27.5062,10000.0
2008-03-19 11:50:00,35.5,35.5,35.47,35.47,15500.0,27.5139,27.5139,27.4907,27.4907,15500.0
2008-03-19 11:55:00,35.47,35.5,35.38,35.4,7500.0,27.4907,27.5139,27.4209,27.4364,7500.0
2008-03-19 12:00:00,35.42,35.48,35.42,35.44,11500.0,27.4519,27.4984,27.4519,27.4674,11500.0
2008-03-19 12:05:00,35.44,35.47,35.43,35.45,21900.0,27.4674,27.4907,27.4597,27.4752,21900.0
2008-03-19 12:10:00,35.45,35.45,35.43,35.43,13100.0,27.4752,27.4752,27.4597,27.4597,13100.0
2008-03-19 12:15:00,35.39,35.43,35.31,35.32,40800.0,27.4286,27.4597,27.3666,27.3744,40800.0
2008-03-19 12:20:00,35.31,35.36,35.12,35.18,36500.0,27.3666,27.4054,27.2194,27.2659,36500.0
2008-03-19 12:25:00,35.22,35.29,35.19,35.19,12000.0,27.2969,27.3511,27.2736,27.2736,12000.0
2008-03-19 12:30:00,35.2,35.32,35.2,35.26,9900.0,27.2814,27.3744,27.2814,27.3279,9900.0
2008-03-19 12:35:00,35.22,35.22,35.07,35.12,7200.0,27.2969,27.2969,27.1806,27.2194,7200.0
2008-03-19 12:40:00,35.12,35.27,35.06,35.24,28100.0,27.2194,27.3356,27.1729,27.3124,28100.0
2008-03-19 12:45:00,35.21,35.28,35.17,35.23,7800.0,27.2891,27.3434,27.2581,27.3046,7800.0
2008-03-19 12:50:00,35.23,35.35,35.22,35.35,5400.0,27.3046,27.3976,27.2969,27.3976,5400.0
2008-03-19 12:55:00,35.34,35.39,35.3,35.3,5000.0,27.3899,27.4286,27.3589,27.3589,5000.0
2008-03-19 13:00:00,35.3,35.36,35.3,35.33,2100.0,27.3589,27.4054,27.3589,27.3821,2100.0
2008-03-19 13:05:00,35.33,35.53,35.33,35.45,9000.0,27.3821,27.5372,27.3821,27.4752,9000.0
2008-03-19 13:10:00,35.45,35.45,35.33,35.35,7300.0,27.4752,27.4752,27.3821,27.3976,7300.0
2008-03-19 13:15:00,35.3,35.43,35.3,35.43,5200.0,27.3589,27.4597,27.3589,27.4597,5200.0
2008-03-19 13:20:00,35.41,35.47,35.37,35.45,5200.0,27.4442,27.4907,27.4131,27.4752,5200.0
2008-03-19 13:25:00,35.45,35.47,35.33,35.39,12400.0,27.4752,27.4907,27.3821,27.4286,12400.0
2008-03-19 13:30:00,35.38,35.43,35.25,35.25,12100.0,27.4209,27.4597,27.3201,27.3201,12100.0
2008-03-19 13:35:00,35.25,35.26,35.2,35.2,10700.0,27.3201,27.3279,27.2814,27.2814,10700.0
2008-03-19 13:40:00,35.2,35.24,35.19,35.22,3700.0,27.2814,27.3124,27.2736,27.2969,3700.0
2008-03-19 13:45:00,35.17,35.26,35.17,35.21,3700.0,27.2581,27.3279,27.2581,27.2891,3700.0
2008-03-19 13:50:00,35.19,35.21,35.08,35.13,18500.0,27.2736,27.2891,27.1884,27.2271,18500.0
2008-03-19 13:55:00,35.12,35.17,35.04,35.12,9700.0,27.2194,27.2581,27.1574,27.2194,9700.0
2008-03-19 14:00:00,35.12,35.18,35.11,35.11,9300.0,27.2194,27.2659,27.2116,27.2116,9300.0
2008-03-19 14:05:00,35.11,35.15,35.08,35.15,9900.0,27.2116,27.2426,27.1884,27.2426,9900.0
2008-03-19 14:10:00,35.16,35.16,35.08,35.14,5500.0,27.2504,27.2504,27.1884,27.2349,5500.0
2008-03-19 14:15:00,35.15,35.2,35.04,35.07,7100.0,27.2426,27.2814,27.1574,27.1806,7100.0
2008-03-19 14:20:00,35.08,35.19,35.04,35.17,13400.0,27.1884,27.2736,27.1574,27.2581,13400.0
2008-03-19 14:25:00,35.15,35.18,35.07,35.1,9300.0,27.2426,27.2659,27.1806,27.2039,9300.0
2008-03-19 14:30:00,35.08,35.14,35.02,35.05,9500.0,27.1884,27.2349,27.1419,27.1651,9500.0
2008-03-19 14:35:00,35.05,35.08,34.96,35.0,11700.0,27.1651,27.1884,27.0954,27.1264,11700.0
2008-03-19 14:40:00,34.99,35.02,34.96,35.0,12200.0,27.1186,27.1419,27.0954,27.1264,12200.0
2008-03-19 14:45:00,35.01,35.04,34.99,34.99,8500.0,27.1341,27.1574,27.1186,27.1186,8500.0
2008-03-19 14:50:00,34.99,35.03,34.95,35.03,22000.0,27.1186,27.1496,27.0876,27.1496,22000.0
2008-03-19 14:55:00,35.05,35.11,35.0,35.09,22100.0,27.1651,27.2116,27.1264,27.1961,22100.0
2008-03-19 15:00:00,35.09,35.11,35.02,35.06,21800.0,27.1961,27.2116,27.1419,27.1729,21800.0
2008-03-19 15:05:00,35.04,35.16,35.02,35.12,11900.0,27.1574,27.2504,27.1419,27.2194,11900.0
2008-03-19 15:10:00,35.14,35.18,35.08,35.11,11300.0,27.2349,27.2659,27.1884,27.2116,11300.0
2008-03-19 15:15:00,35.1,35.12,35.0,35.06,14900.0,27.2039,27.2194,27.1264,27.1729,14900.0
2008-03-19 15:20:00,35.06,35.06,34.93,34.94,15500.0,27.1729,27.1729,27.0721,27.0799,15500.0
2008-03-19 15:25:00,34.94,34.99,34.91,34.98,13900.0,27.0799,27.1186,27.0566,27.1109,13900.0
2008-03-19 15:30:00,34.98,35.04,34.91,34.94,14400.0,27.1109,27.1574,27.0566,27.0799,14400.0
2008-03-19 15:35:00,34.92,34.97,34.84,34.84,24500.0,27.0644,27.1031,27.0024,27.0024,24500.0
2008-03-19 15:40:00,34.83,34.95,34.81,34.95,16600.0,26.9946,27.0876,26.9791,27.0876,16600.0
2008-03-19 15:45:00,34.95,34.97,34.8,34.81,52700.0,27.0876,27.1031,26.9714,26.9791,52700.0
2008-03-19 15:50:00,34.82,34.82,34.75,34.77,30200.0,26.9869,26.9869,26.9326,26.9481,30200.0
2008-03-19 15:55:00,34.76,34.77,34.66,34.73,82100.0,26.9404,26.9481,26.8629,26.9171,82100.0
2008-03-20 09:30:00,34.6,34.87,34.51,34.79,77100.0,26.8164,27.0256,26.7466,26.9636,77100.0
2008-03-20 09:35:00,34.8,34.81,34.7,34.78,4100.0,26.9714,26.9791,26.8939,26.9559,4100.0
2008-03-20 09:40:00,34.78,34.79,34.67,34.67,7800.0,26.9559,26.9636,26.8706,26.8706,7800.0
2008-03-20 09:45:00,34.68,34.69,34.49,34.49,4200.0,26.8784,26.8861,26.7311,26.7311,4200.0
2008-03-20 09:50:00,34.51,34.52,34.28,34.43,7500.0,26.7466,26.7544,26.5684,26.6846,7500.0
2008-03-20 09:55:00,34.48,34.67,34.37,34.59,12400.0,26.7234,26.8706,26.6381,26.8086,12400.0
2008-03-20 10:00:00,34.6,34.68,34.5,34.68,37000.0,26.8164,26.8784,26.7389,26.8784,37000.0
2008-03-20 10:05:00,34.66,34.69,34.6,34.64,21200.0,26.8629,26.8861,26.8164,26.8474,21200.0
2008-03-20 10:10:00,34.68,34.7,34.6,34.69,9000.0,26.8784,26.8939,26.8164,26.8861,9000.0
2008-03-20 10:15:00,34.69,34.73,34.6,34.63,12600.0,26.8861,26.9171,26.8164,26.8396,12600.0
2008-03-20 10:20:00,34.63,34.73,34.63,34.63,17200.0,26.8396,26.9171,26.8396,26.8396,17200.0
2008-03-20 10:25:00,34.65,34.76,34.65,34.76,11100.0,26.8551,26.9404,26.8551,26.9404,11100.0
2008-03-20 10:30:00,34.74,34.77,34.61,34.7,33700.0,26.9249,26.9481,26.8241,26.8939,33700.0
2008-03-20 10:35:00,34.73,34.73,34.63,34.7,14500.0,26.9171,26.9171,26.8396,26.8939,14500.0
2008-03-20 10:40:00,34.69,34.73,34.56,34.73,11400.0,26.8861,26.9171,26.7854,26.9171,11400.0
2008-03-20 10:45:00,34.73,34.78,34.66,34.73,6200.0,26.9171,26.9559,26.8629,26.9171,6200.0
2008-03-20 10:50:00,34.76,34.8,34.75,34.8,5500.0,26.9404,26.9714,26.9326,26.9714,5500.0
2008-03-20 10:55:00,34.79,34.89,34.73,34.8,31800.0,26.9636,27.0411,26.9171,26.9714,31800.0
2008-03-20 11:00:00,34.8,34.8,34.74,34.74,6900.0,26.9714,26.9714,26.9249,26.9249,6900.0
2008-03-20 11:05:00,34.74,34.79,34.68,34.79,8300.0,26.9249,26.9636,26.8784,26.9636,8300.0
2008-03-20 11:10:00,34.79,34.8,34.75,34.76,11800.0,26.9636,26.9714,26.9326,26.9404,11800.0
2008-03-20 11:15:00,34.76,34.8,34.69,34.72,16600.0,26.9404,26.9714,26.8861,26.9094,16600.0
2008-03-20 11:20:00,34.72,34.87,34.71,34.84,9700.0,26.9094,27.0256,26.9016,27.0024,9700.0
2008-03-20 11:25:00,34.85,34.9,34.84,34.88,8200.0,27.0101,27.0489,27.0024,27.0334,8200.0
2008-03-20 11:30:00,34.9,34.92,34.88,34.89,7900.0,27.0489,27.0644,27.0334,27.0411,7900.0
2008-03-20 11:35:00,34.89,34.89,34.72,34.72,6500.0,27.0411,27.0411,26.9094,26.9094,6500.0
2008-03-20 11:40:00,34.71,34.71,34.59,34.59,8600.0,26.9016,26.9016,26.8086,26.8086,8600.0
2008-03-20 11:45:00,34.6,34.61,34.44,34.44,10000.0,26.8164,26.8241,26.6924,26.6924,10000.0
2008-03-20 11:50:00,34.44,34.45,34.35,34.39,10100.0,26.6924,26.7001,26.6226,26.6536,10100.0
2008-03-20 11:55:00,34.39,34.39,34.33,34.33,6000.0,26.6536,26.6536,26.6071,26.6071,6000.0
2008-03-20 12:00:00,34.33,34.41,34.32,34.4,7700.0,26.6071,26.6691,26.5994,26.6614,7700.0
2008-03-20 12:05:00,34.4,34.42,34.34,34.37,8800.0,26.6614,26.6769,26.6149,26.6381,8800.0
2008-03-20 12:10:00,34.36,34.37,34.28,34.32,4300.0,26.6304,26.6381,26.5684,26.5994,4300.0
2008-03-20 12:15:00,34.31,34.41,34.31,34.39,4800.0,26.5916,26.6691,26.5916,26.6536,4800.0
2008-03-20 12:20:00,34.4,34.4,34.32,34.33,3100.0,26.6614,26.6614,26.5994,26.6071,3100.0
2008-03-20 12:25:00,34.32,34.34,34.26,34.28,3100.0,26.5994,26.6149,26.5529,26.5684,3100.0
2008-03-20 12:30:00,34.3,34.35,34.27,34.3,5500.0,26.5839,26.6226,26.5606,26.5839,5500.0
2008-03-20 12:35:00,34.28,34.28,34.16,34.19,4200.0,26.5684,26.5684,26.4754,26.4986,4200.0
2008-03-20 12:40:00,34.19,34.25,34.17,34.23,10500.0,26.4986,26.5451,26.4831,26.5296,10500.0
2008-03-20 12:45:00,34.23,34.26,34.2,34.23,5900.0,26.5296,26.5529,26.5064,26.5296,5900.0
2008-03-20 12:50:00,34.25,34.27,34.22,34.25,2900.0,26.5451,26.5606,26.5219,26.5451,2900.0
2008-03-20 12:55:00,34.25,34.29,34.14,34.16,7000.0,26.5451,26.5761,26.4598,26.4754,7000.0
2008-03-20 13:00:00,34.18,34.23,34.17,34.2,6000.0,26.4909,26.5296,26.4831,26.5064,6000.0
2008-03-20 13:05:00,34.2,34.25,34.17,34.24,8000.0,26.5064,26.5451,26.4831,26.5374,8000.0
2008-03-20 13:10:00,34.23,34.23,34.18,34.21,14800.0,26.5296,26.5296,26.4909,26.5141,14800.0
2008-03-20 13:15:00,34.2,34.24,34.2,34.21,7700.0,26.5064,26.5374,26.5064,26.5141,7700.0
2008-03-20 13:20:00,34.21,34.22,34.12,34.18,19000.0,26.5141,26.5219,26.4443,26.4909,19000.0
2008-03-20 13:25:00,34.18,34.18,34.16,34.17,8600.0,26.4909,26.4909,26.4754,26.4831,8600.0
2008-03-20 13:30:00,34.17,34.29,34.16,34.29,21500.0,26.4831,26.5761,26.4754,26.5761,21500.0
2008-03-20 13:35:00,34.29,34.35,34.29,34.3,10500.0,26.5761,26.6226,26.5761,26.5839,10500.0
2008-03-20 13:40:00,34.3,34.35,34.2,34.33,21000.0,26.5839,26.6226,26.5064,26.6071,21000.0
2008-03-20 13:45:00,34.33,34.33,34.31,34.31,4200.0,26.6071,26.6071,26.5916,26.5916,4200.0
2008-03-20 13:50:00,34.32,34.32,34.27,34.3,9900.0,26.5994,26.5994,26.5606,26.5839,9900.0
2008-03-20 13:55:00,34.3,34.39,34.3,34.37,12100.0,26.5839,26.6536,26.5839,26.6381,12100.0
2008-03-20 14:00:00,34.39,34.48,34.34,34.34,6900.0,26.6536,26.7234,26.6149,26.6149,6900.0
2008-03-20 14:05:00,34.33,34.44,34.33,34.4,5800.0,26.6071,26.6924,26.6071,26.6614,5800.0
2008-03-20 14:10:00,34.39,34.42,34.35,34.41,6100.0,26.6536,26.6769,26.6226,26.6691,6100.0
2008-03-20 14:15:00,34.41,34.5,34.35,34.4,10800.0,26.6691,26.7389,26.6226,26.6614,10800.0
2008-03-20 14:20:00,34.39,34.41,34.38,34.4,2500.0,26.6536,26.6691,26.6459,26.6614,2500.0
2008-03-20 14:25:00,34.41,34.42,34.38,34.41,3800.0,26.6691,26.6769,26.6459,26.6691,3800.0
2008-03-20 14:30:00,34.39,34.5,34.39,34.5,4900.0,26.6536,26.7389,26.6536,26.7389,4900.0
2008-03-20 14:35:00,34.5,34.67,34.5,34.66,9300.0,26.7389,26.8706,26.7389,26.8629,9300.0
2008-03-20 14:40:00,34.65,34.65,34.49,34.5,17600.0,26.8551,26.8551,26.7311,26.7389,17600.0
2008-03-20 14:45:00,34.51,34.57,34.5,34.57,3100.0,26.7466,26.7931,26.7389,26.7931,3100.0
2008-03-20 14:50:00,34.59,34.64,34.56,34.64,8000.0,26.8086,26.8474,26.7854,26.8474,8000.0
2008-03-20 14:55:00,34.64,34.72,34.64,34.68,7700.0,26.8474,26.9094,26.8474,26.8784,7700.0
2008-03-20 15:00:00,34.68,34.71,34.68,34.7,5100.0,26.8784,26.9016,26.8784,26.8939,5100.0
2008-03-20 15:05:00,34.7,34.73,34.66,34.68,11800.0,26.8939,26.9171,26.8629,26.8784,11800.0
2008-03-20 15:10:00,34.67,34.7,34.64,34.67,14900.0,26.8706,26.8939,26.8474,26.8706,14900.0
2008-03-20 15:15:00,34.68,34.75,34.67,34.7,17500.0,26.8784,26.9326,26.8706,26.8939,17500.0
2008-03-20 15:20:00,34.7,34.77,34.69,34.76,10600.0,26.8939,26.9481,26.8861,26.9404,10600.0
2008-03-20 15:25:00,34.74,34.74,34.56,34.57,18900.0,26.9249,26.9249,26.7854,26.7931,18900.0
2008-03-20 15:30:00,34.57,34.6,34.54,34.57,11000.0,26.7931,26.8164,26.7699,26.7931,11000.0
2008-03-20 15:35:00,34.56,34.57,34.38,34.47,17900.0,26.7854,26.7931,26.6459,26.7156,17900.0
2008-03-20 15:40:00,34.48,34.48,34.31,34.34,29700.0,26.7234,26.7234,26.5916,26.6149,29700.0
2008-03-20 15:45:00,34.34,34.36,34.19,34.28,37400.0,26.6149,26.6304,26.4986,26.5684,37400.0
2008-03-20 15:50:00,34.32,34.39,34.24,34.3,42700.0,26.5994,26.6536,26.5374,26.5839,42700.0
2008-03-20 15:55:00,34.3,34.64,34.24,34.34,52300.0,26.5839,26.8474,26.5374,26.6149,52300.0
2008-03-24 09:30:00,34.26,34.51,34.1,34.51,12500.0,26.5529,26.7466,26.4288,26.7466,12500.0
2008-03-24 09:35:00,34.56,34.59,34.27,34.47,10000.0,26.7854,26.8086,26.5606,26.7156,10000.0
2008-03-24 09:40:00,34.53,34.65,34.44,34.6,12500.0,26.7621,26.8551,26.6924,26.8164,12500.0
2008-03-24 09:45:00,34.65,34.84,34.65,34.81,6000.0,26.8551,27.0024,26.8551,26.9791,6000.0
2008-03-24 09:50:00,34.83,35.0,34.79,35.0,8300.0,26.9946,27.1264,26.9636,27.1264,8300.0
2008-03-24 09:55:00,35.0,35.0,34.93,34.94,3700.0,27.1264,27.1264,27.0721,27.0799,3700.0
2008-03-24 10:00:00,35.0,35.09,35.0,35.09,2800.0,27.1264,27.1961,27.1264,27.1961,2800.0
2008-03-24 10:05:00,35.05,35.07,34.98,35.03,5100.0,27.1651,27.1806,27.1109,27.1496,5100.0
2008-03-24 10:10:00,35.02,35.09,34.99,35.03,8400.0,27.1419,27.1961,27.1186,27.1496,8400.0
2008-03-24 10:15:00,35.03,35.06,34.87,35.0,10800.0,27.1496,27.1729,27.0256,27.1264,10800.0
2008-03-24 10:20:00,35.0,35.12,35.0,35.04,7600.0,27.1264,27.2194,27.1264,27.1574,7600.0
2008-03-24 10:25:00,35.04,35.06,35.0,35.05,23100.0,27.1574,27.1729,27.1264,27.1651,23100.0
2008-03-24 10:30:00,35.03,35.18,35.0,35.18,16600.0,27.1496,27.2659,27.1264,27.2659,16600.0
2008-03-24 10:35:00,35.18,35.23,35.16,35.21,17000.0,27.2659,27.3046,27.2504,27.2891,17000.0
2008-03-24 10:40:00,35.2,35.23,35.16,35.19,27400.0,27.2814,27.3046,27.2504,27.2736,27400.0
2008-03-24 10:45:00,35.21,35.24,35.07,35.09,10400.0,27.2891,27.3124,27.1806,27.1961,10400.0
2008-03-24 10:50:00,35.06,35.09,34.96,35.05,10200.0,27.1729,27.1961,27.0954,27.1651,10200.0
2008-03-24 10:55:00,35.03,35.04,35.0,35.0,6000.0,27.1496,27.1574,27.1264,27.1264,6000.0
2008-03-24 11:00:00,35.0,35.06,35.0,35.0,4100.0,27.1264,27.1729,27.1264,27.1264,4100.0
2008-03-24 11:05:00,35.02,35.06,35.0,35.0,5100.0,27.1419,27.1729,27.1264,27.1264,5100.0
2008-03-24 11:10:00,35.0,35.04,34.97,35.0,18800.0,27.1264,27.1574,27.1031,27.1264,18800.0
2008-03-24 11:15:00,35.0,35.05,35.0,35.0,9500.0,27.1264,27.1651,27.1264,27.1264,9500.0
2008-03-24 11:20:00,35.0,35.04,34.99,35.02,7200.0,27.1264,27.1574,27.1186,27.1419,7200.0
2008-03-24 11:25:00,35.02,35.1,35.02,35.1,7100.0,27.1419,27.2039,27.1419,27.2039,7100.0
2008-03-24 11:30:00,35.12,35.2,35.09,35.18,4700.0,27.2194,27.2814,27.1961,27.2659,4700.0
2008-03-24 11:35:00,35.18,35.26,35.16,35.22,8000.0,27.2659,27.3279,27.2504,27.2969,8000.0
2008-03-24 11:40:00,35.25,35.4,35.25,35.4,14800.0,27.3201,27.4364,27.3201,27.4364,14800.0
2008-03-24 11:45:00,35.41,35.43,35.39,35.39,12900.0,27.4442,27.4597,27.4286,27.4286,12900.0
2008-03-24 11:50:00,35.38,35.39,35.32,35.33,8200.0,27.4209,27.4286,27.3744,27.3821,8200.0
2008-03-24 11:55:00,35.32,35.34,35.25,35.26,7900.0,27.3744,27.3899,27.3201,27.3279,7900.0
2008-03-24 12:00:00,35.23,35.29,35.23,35.28,5300.0,27.3046,27.3511,27.3046,27.3434,5300.0
2008-03-24 12:05:00,35.28,35.34,35.25,35.34,13300.0,27.3434,27.3899,27.3201,27.3899,13300.0
2008-03-24 12:10:00,35.33,35.39,35.32,35.35,28900.0,27.3821,27.4286,27.3744,27.3976,28900.0
2008-03-24 12:15:00,35.35,35.44,35.35,35.4,12400.0,27.3976,27.4674,27.3976,27.4364,12400.0
2008-03-24 12:20:00,35.4,35.41,35.37,35.4,10500.0,27.4364,27.4442,27.4131,27.4364,10500.0
2008-03-24 12:25:00,35.4,35.4,35.35,35.36,5000.0,27.4364,27.4364,27.3976,27.4054,5000.0
2008-03-24 12:30:00,35.36,35.4,35.33,35.4,5600.0,27.4054,27.4364,27.3821,27.4364,5600.0
2008-03-24 12:35:00,35.39,35.41,35.38,35.39,8600.0,27.4286,27.4442,27.4209,27.4286,8600.0
2008-03-24 12:40:00,35.41,35.48,35.41,35.44,7900.0,27.4442,27.4984,27.4442,27.4674,7900.0
2008-03-24 12:45:00,35.46,35.47,35.42,35.45,7900.0,27.4829,27.4907,27.4519,27.4752,7900.0
2008-03-24 12:50:00,35.45,35.54,35.42,35.49,10600.0,27.4752,27.5449,27.4519,27.5062,10600.0
2008-03-24 12:55:00,35.52,35.53,35.43,35.47,7200.0,27.5294,27.5372,27.4597,27.4907,7200.0
2008-03-24 13:00:00,35.46,35.48,35.4,35.44,6500.0,27.4829,27.4984,27.4364,27.4674,6500.0
2008-03-24 13:05:00,35.41,35.51,35.41,35.51,4500.0,27.4442,27.5217,27.4442,27.5217,4500.0
2008-03-24 13:10:00,35.51,35.52,35.44,35.48,6400.0,27.5217,27.5294,27.4674,27.4984,6400.0
2008-03-24 13:15:00,35.48,35.56,35.47,35.56,156200.0,27.4984,27.5604,27.4907,27.5604,156200.0
2008-03-24 13:20:00,35.52,35.56,35.51,35.55,4100.0,27.5294,27.5604,27.5217,27.5527,4100.0
2008-03-24 13:25:00,35.53,35.56,35.51,35.56,4000.0,27.5372,27.5604,27.5217,27.5604,4000.0
2008-03-24 13:30:00,35.54,35.57,35.47,35.5,6900.0,27.5449,27.5682,27.4907,27.5139,6900.0
2008-03-24 13:35:00,35.46,35.52,35.45,35.5,9900.0,27.4829,27.5294,27.4752,27.5139,9900.0
2008-03-24 13:40:00,35.5,35.55,35.5,35.52,4600.0,27.5139,27.5527,27.5139,27.5294,4600.0
2008-03-24 13:45:00,35.52,35.6,35.5,35.6,5000.0,27.5294,27.5914,27.5139,27.5914,5000.0
2008-03-24 13:50:00,35.6,35.64,35.5,35.5,5300.0,27.5914,27.6224,27.5139,27.5139,5300.0
2008-03-24 13:55:00,35.52,35.56,35.43,35.56,7800.0,27.5294,27.5604,27.4597,27.5604,7800.0
2008-03-24 14:00:00,35.56,35.58,35.45,35.47,11100.0,27.5604,27.5759,27.4752,27.4907,11100.0
2008-03-24 14:05:00,35.48,35.49,35.44,35.46,6000.0,27.4984,27.5062,27.4674,27.4829,6000.0
2008-03-24 14:10:00,35.46,35.48,35.42,35.44,6300.0,27.4829,27.4984,27.4519,27.4674,6300.0
2008-03-24 14:15:00,35.43,35.54,35.43,35.5,6400.0,27.4597,27.5449,27.4597,27.5139,6400.0
2008-03-24 14:20:00,35.53,35.54,35.5,35.53,4500.0,27.5372,27.5449,27.5139,27.5372,4500.0
2008-03-24 14:25:00,35.53,35.55,35.52,35.55,4900.0,27.5372,27.5527,27.5294,27.5527,4900.0
2008-03-24 14:30:00,35.55,35.58,35.5,35.52,6200.0,27.5527,27.5759,27.5139,27.5294,6200.0
2008-03-24 14:35:00,35.53,35.57,35.49,35.53,4100.0,27.5372,27.5682,27.5062,27.5372,4100.0
2008-03-24 14:40:00,35.52,35.63,35.52,35.63,12000.0,27.5294,27.6147,27.5294,27.6147,12000.0
2008-03-24 14:45:00,35.63,35.64,35.47,35.47,59000.0,27.6147,27.6224,27.4907,27.4907,59000.0
2008-03-24 14:50:00,35.47,35.53,35.46,35.48,9700.0,27.4907,27.5372,27.4829,27.4984,9700.0
2008-03-24 14:55:00,35.46,35.48,35.39,35.42,11900.0,27.4829,27.4984,27.4286,27.4519,11900.0
2008-03-24 15:00:00,35.42,35.57,35.42,35.53,26000.0,27.4519,27.5682,27.4519,27.5372,26000.0
2008-03-24 15:05:00,35.53,35.54,35.46,35.48,15800.0,27.5372,27.5449,27.4829,27.4984,15800.0
2008-03-24 15:10:00,35.48,35.64,35.48,35.53,17300.0,27.4984,27.6224,27.4984,27.5372,17300.0
2008-03-24 15:15:00,35.57,35.62,35.55,35.55,5800.0,27.5682,27.6069,27.5527,27.5527,5800.0
2008-03-24 15:20:00,35.57,35.58,35.52,35.52,11500.0,27.5682,27.5759,27.5294,27.5294,11500.0
2008-03-24 15:25:00,35.51,35.52,35.33,35.33,14600.0,27.5217,27.5294,27.3821,27.3821,14600.0
2008-03-24 15:30:00,35.32,35.5,35.3,35.45,24300.0,27.3744,27.5139,27.3589,27.4752,24300.0
2008-03-24 15:35:00,35.46,35.46,35.26,35.27,26000.0,27.4829,27.4829,27.3279,27.3356,26000.0
2008-03-24 15:40:00,35.28,35.28,35.17,35.17,27700.0,27.3434,27.3434,27.2581,27.2581,27700.0
2008-03-24 15:45:00,35.17,35.17,35.0,35.01,80100.0,27.2581,27.2581,27.1264,27.1341,80100.0
2008-03-24 15:50:00,35.03,35.04,34.98,34.99,56800.0,27.1496,27.1574,27.1109,27.1186,56800.0
2008-03-24 15:55:00,34.98,35.04,34.94,35.01,85400.0,27.1109,27.1574,27.0799,27.1341,85400.0
2008-03-25 09:30:00,34.92,35.03,34.76,34.76,8700.0,27.0644,27.1496,26.9404,26.9404,8700.0
2008-03-25 09:35:00,34.76,35.05,34.76,34.91,8300.0,26.9404,27.1651,26.9404,27.0566,8300.0
2008-03-25 09:40:00,34.92,35.13,34.92,35.1,15300.0,27.0644,27.2271,27.0644,27.2039,15300.0
2008-03-25 09:45:00,35.06,35.06,34.85,34.86,19800.0,27.1729,27.1729,27.0101,27.0179,19800.0
2008-03-25 09:50:00,34.87,34.94,34.78,34.83,18400.0,27.0256,27.0799,26.9559,26.9946,18400.0
2008-03-25 09:55:00,34.83,34.84,34.78,34.83,18300.0,26.9946,27.0024,26.9559,26.9946,18300.0
2008-03-25 10:00:00,34.81,34.81,34.61,34.7,11100.0,26.9791,26.9791,26.8241,26.8939,11100.0
2008-03-25 10:05:00,34.69,34.7,34.58,34.69,16000.0,26.8861,26.8939,26.8009,26.8861,16000.0
2008-03-25 10:10:00,34.67,34.7,34.59,34.62,12500.0,26.8706,26.8939,26.8086,26.8319,12500.0
2008-03-25 10:15:00,34.63,34.64,34.41,34.58,45200.0,26.8396,26.8474,26.6691,26.8009,45200.0
2008-03-25 10:20:00,34.61,34.67,34.6,34.65,19700.0,26.8241,26.8706,26.8164,26.8551,19700.0
2008-03-25 10:25:00,34.65,34.75,34.64,34.7,9300.0,26.8551,26.9326,26.8474,26.8939,9300.0
2008-03-25 10:30:00,34.7,34.7,34.66,34.69,17700.0,26.8939,26.8939,26.8629,26.8861,17700.0
2008-03-25 10:35:00,34.7,34.7,34.66,34.67,10500.0,26.8939,26.8939,26.8629,26.8706,10500.0
2008-03-25 10:40:00,34.68,34.85,34.65,34.85,31100.0,26.8784,27.0101,26.8551,27.0101,31100.0
2008-03-25 10:45:00,34.85,34.89,34.75,34.89,18500.0,27.0101,27.0411,26.9326,27.0411,18500.0
2008-03-25 10:50:00,34.87,34.88,34.84,34.88,19000.0,27.0256,27.0334,27.0024,27.0334,19000.0
2008-03-25 10:55:00,34.87,34.91,34.8,34.8,23400.0,27.0256,27.0566,26.9714,26.9714,23400.0
2008-03-25 11:00:00,34.83,34.83,34.78,34.78,19500.0,26.9946,26.9946,26.9559,26.9559,19500.0
2008-03-25 11:05:00,34.77,34.8,34.76,34.8,12800.0,26.9481,26.9714,26.9404,26.9714,12800.0
2008-03-25 11:10:00,34.79,34.93,34.78,34.93,8300.0,26.9636,27.0721,26.9559,27.0721,8300.0
2008-03-25 11:15:00,34.94,35.05,34.89,34.93,11100.0,27.0799,27.1651,27.0411,27.0721,11100.0
2008-03-25 11:20:00,34.92,34.92,34.87,34.9,13900.0,27.0644,27.0644,27.0256,27.0489,13900.0
2008-03-25 11:25:00,34.9,34.9,34.89,34.89,11200.0,27.0489,27.0489,27.0411,27.0411,11200.0
2008-03-25 11:30:00,34.89,34.9,34.89,34.9,10700.0,27.0411,27.0489,27.0411,27.0489,10700.0
2008-03-25 11:35:00,34.9,35.05,34.9,34.98,7900.0,27.0489,27.1651,27.0489,27.1109,7900.0
2008-03-25 11:40:00,34.98,35.03,34.98,35.03,3400.0,27.1109,27.1496,27.1109,27.1496,3400.0
2008-03-25 11:45:00,35.02,35.04,34.95,34.98,5600.0,27.1419,27.1574,27.0876,27.1109,5600.0
2008-03-25 11:50:00,34.98,35.02,34.97,35.01,6700.0,27.1109,27.1419,27.1031,27.1341,6700.0
2008-03-25 11:55:00,35.02,35.02,34.88,34.88,6700.0,27.1419,27.1419,27.0334,27.0334,6700.0
2008-03-25 12:00:00,34.88,34.9,34.88,34.9,7000.0,27.0334,27.0489,27.0334,27.0489,7000.0
2008-03-25 12:05:00,34.9,34.9,34.89,34.9,12400.0,27.0489,27.0489,27.0411,27.0489,12400.0
2008-03-25 12:10:00,34.9,34.9,34.88,34.9,4600.0,27.0489,27.0489,27.0334,27.0489,4600.0
2008-03-25 12:15:00,34.89,34.97,34.89,34.97,4400.0,27.0411,27.1031,27.0411,27.1031,4400.0
2008-03-25 12:20:00,34.97,34.97,34.97,34.97,1000.0,27.1031,27.1031,27.1031,27.1031,1000.0
2008-03-25 12:25:00,34.99,35.08,34.97,35.05,3300.0,27.1186,27.1884,27.1031,27.1651,3300.0
2008-03-25 12:30:00,35.05,35.06,35.02,35.06,2700.0,27.1651,27.1729,27.1419,27.1729,2700.0
2008-03-25 12:35:00,35.06,35.13,35.04,35.13,6200.0,27.1729,27.2271,27.1574,27.2271,6200.0
2008-03-25 12:40:00,35.13,35.18,35.12,35.18,3300.0,27.2271,27.2659,27.2194,27.2659,3300.0
2008-03-25 12:45:00,35.17,35.24,35.13,35.23,6900.0,27.2581,27.3124,27.2271,27.3046,6900.0
2008-03-25 12:50:00,35.23,35.23,35.2,35.21,4400.0,27.3046,27.3046,27.2814,27.2891,4400.0
2008-03-25 12:55:00,35.22,35.26,35.16,35.2,36800.0,27.2969,27.3279,27.2504,27.2814,36800.0
2008-03-25 13:00:00,35.19,35.23,35.16,35.2,62200.0,27.2736,27.3046,27.2504,27.2814,62200.0
2008-03-25 13:05:00,35.2,35.37,35.2,35.36,88000.0,27.2814,27.4131,27.2814,27.4054,88000.0
2008-03-25 13:10:00,35.36,35.4,35.3,35.37,62800.0,27.4054,27.4364,27.3589,27.4131,62800.0
2008-03-25 13:15:00,35.35,35.38,35.3,35.37,54600.0,27.3976,27.4209,27.3589,27.4131,54600.0
2008-03-25 13:20:00,35.36,35.37,35.32,35.36,22400.0,27.4054,27.4131,27.3744,27.4054,22400.0
2008-03-25 13:25:00,35.37,35.43,35.37,35.43,23500.0,27.4131,27.4597,27.4131,27.4597,23500.0
2008-03-25 13:30:00,35.45,35.5,35.4,35.46,74300.0,27.4752,27.5139,27.4364,27.4829,74300.0
2008-03-25 13:35:00,35.48,35.48,35.35,35.39,28400.0,27.4984,27.4984,27.3976,27.4286,28400.0
2008-03-25 13:40:00,35.39,35.44,35.37,35.44,17600.0,27.4286,27.4674,27.4131,27.4674,17600.0
2008-03-25 13:45:00,35.45,35.48,35.39,35.43,70000.0,27.4752,27.4984,27.4286,27.4597,70000.0
2008-03-25 13:50:00,35.44,35.58,35.43,35.51,39100.0,27.4674,27.5759,27.4597,27.5217,39100.0
2008-03-25 13:55:00,35.55,35.59,35.52,35.53,4500.0,27.5527,27.5837,27.5294,27.5372,4500.0
2008-03-25 14:00:00,35.55,35.59,35.48,35.59,4300.0,27.5527,27.5837,27.4984,27.5837,4300.0
2008-03-25 14:05:00,35.57,35.65,35.54,35.65,4000.0,27.5682,27.6302,27.5449,27.6302,4000.0
2008-03-25 14:10:00,35.63,35.64,35.59,35.64,7200.0,27.6147,27.6224,27.5837,27.6224,7200.0
2008-03-25 14:15:00,35.64,35.67,35.59,35.61,23700.0,27.6224,27.6457,27.5837,27.5992,23700.0
2008-03-25 14:20:00,35.63,35.7,35.62,35.69,25200.0,27.6147,27.6689,27.6069,27.6612,25200.0
2008-03-25 14:25:00,35.67,35.69,35.64,35.65,3500.0,27.6457,27.6612,27.6224,27.6302,3500.0
2008-03-25 14:30:00,35.67,35.69,35.59,35.63,35700.0,27.6457,27.6612,27.5837,27.6147,35700.0
2008-03-25 14:35:00,35.64,35.67,35.59,35.65,19700.0,27.6224,27.6457,27.5837,27.6302,19700.0
2008-03-25 14:40:00,35.65,35.66,35.52,35.6,30600.0,27.6302,27.6379,27.5294,27.5914,30600.0
2008-03-25 14:45:00,35.6,35.62,35.57,35.58,10200.0,27.5914,27.6069,27.5682,27.5759,10200.0
2008-03-25 14:50:00,35.59,35.7,35.58,35.68,16700.0,27.5837,27.6689,27.5759,27.6534,16700.0
2008-03-25 14:55:00,35.7,35.73,35.69,35.7,37700.0,27.6689,27.6922,27.6612,27.6689,37700.0
2008-03-25 15:00:00,35.69,35.84,35.69,35.76,53700.0,27.6612,27.7774,27.6612,27.7154,53700.0
2008-03-25 15:05:00,35.77,35.81,35.73,35.77,14200.0,27.7232,27.7542,27.6922,27.7232,14200.0
2008-03-25 15:10:00,35.76,35.8,35.71,35.75,45600.0,27.7154,27.7464,27.6767,27.7077,45600.0
2008-03-25 15:15:00,35.75,35.85,35.74,35.81,47900.0,27.7077,27.7852,27.6999,27.7542,47900.0
2008-03-25 15:20:00,35.79,35.86,35.75,35.86,11700.0,27.7387,27.7929,27.7077,27.7929,11700.0
2008-03-25 15:25:00,35.86,35.87,35.76,35.82,18300.0,27.7929,27.8007,27.7154,27.7619,18300.0
2008-03-25 15:30:00,35.82,35.85,35.81,35.85,16900.0,27.7619,27.7852,27.7542,27.7852,16900.0
2008-03-25 15:35:00,35.84,35.88,35.8,35.85,24900.0,27.7774,27.8084,27.7464,27.7852,24900.0
2008-03-25 15:40:00,35.84,35.88,35.81,35.84,29500.0,27.7774,27.8084,27.7542,27.7774,29500.0
2008-03-25 15:45:00,35.83,35.83,35.77,35.8,25600.0,27.7697,27.7697,27.7232,27.7464,25600.0
2008-03-25 15:50:00,35.8,35.81,35.74,35.75,32400.0,27.7464,27.7542,27.6999,27.7077,32400.0
2008-03-25 15:55:00,35.75,35.78,35.67,35.78,35100.0,27.7077,27.7309,27.6457,27.7309,35100.0
2008-03-26 09:30:00,35.39,35.54,35.32,35.4,11300.0,27.4286,27.5449,27.3744,27.4364,11300.0
2008-03-26 09:35:00,35.39,35.46,35.31,35.37,3200.0,27.4286,27.4829,27.3666,27.4131,3200.0
2008-03-26 09:40:00,35.36,35.46,35.25,35.4,5000.0,27.4054,27.4829,27.3201,27.4364,5000.0
2008-03-26 09:45:00,35.46,35.54,35.29,35.29,14500.0,27.4829,27.5449,27.3511,27.3511,14500.0
2008-03-26 09:50:00,35.29,35.41,35.2,35.35,23600.0,27.3511,27.4442,27.2814,27.3976,23600.0
2008-03-26 09:55:00,35.36,35.46,35.22,35.46,21300.0,27.4054,27.4829,27.2969,27.4829,21300.0
2008-03-26 10:00:00,35.47,35.47,35.21,35.22,10000.0,27.4907,27.4907,27.2891,27.2969,10000.0
2008-03-26 10:05:00,35.25,35.41,35.25,35.41,5300.0,27.3201,27.4442,27.3201,27.4442,5300.0
2008-03-26 10:10:00,35.39,35.42,35.29,35.29,10600.0,27.4286,27.4519,27.3511,27.3511,10600.0
2008-03-26 10:15:00,35.28,35.43,35.27,35.41,44100.0,27.3434,27.4597,27.3356,27.4442,44100.0
2008-03-26 10:20:00,35.4,35.61,35.4,35.57,7900.0,27.4364,27.5992,27.4364,27.5682,7900.0
2008-03-26 10:25:00,35.55,35.55,35.4,35.53,19000.0,27.5527,27.5527,27.4364,27.5372,19000.0
2008-03-26 10:30:00,35.44,35.61,35.44,35.6,41400.0,27.4674,27.5992,27.4674,27.5914,41400.0
2008-03-26 10:35:00,35.56,35.66,35.52,35.52,6300.0,27.5604,27.6379,27.5294,27.5294,6300.0
2008-03-26 10:40:00,35.45,35.53,35.45,35.48,2900.0,27.4752,27.5372,27.4752,27.4984,2900.0
2008-03-26 10:45:00,35.46,35.5,35.37,35.39,16100.0,27.4829,27.5139,27.4131,27.4286,16100.0
2008-03-26 10:50:00,35.4,35.49,35.38,35.48,3200.0,27.4364,27.5062,27.4209,27.4984,3200.0
2008-03-26 10:55:00,35.4,35.48,35.4,35.44,44000.0,27.4364,27.4984,27.4364,27.4674,44000.0
2008-03-26 11:00:00,35.44,35.47,35.42,35.42,4100.0,27.4674,27.4907,27.4519,27.4519,4100.0
2008-03-26 11:05:00,35.42,35.45,35.4,35.41,3100.0,27.4519,27.4752,27.4364,27.4442,3100.0
2008-03-26 11:10:00,35.44,35.49,35.4,35.4,4900.0,27.4674,27.5062,27.4364,27.4364,4900.0
2008-03-26 11:15:00,35.43,35.43,35.4,35.4,1700.0,27.4597,27.4597,27.4364,27.4364,1700.0
2008-03-26 11:20:00,35.36,35.42,35.35,35.41,4800.0,27.4054,27.4519,27.3976,27.4442,4800.0
2008-03-26 11:25:00,35.43,35.6,35.4,35.58,18900.0,27.4597,27.5914,27.4364,27.5759,18900.0
2008-03-26 11:30:00,35.62,35.71,35.58,35.68,14800.0,27.6069,27.6767,27.5759,27.6534,14800.0
2008-03-26 11:35:00,35.64,35.66,35.64,35.66,2400.0,27.6224,27.6379,27.6224,27.6379,2400.0
2008-03-26 11:40:00,35.65,35.68,35.6,35.65,2900.0,27.6302,27.6534,27.5914,27.6302,2900.0
2008-03-26 11:45:00,35.65,35.72,35.65,35.72,4500.0,27.6302,27.6844,27.6302,27.6844,4500.0
2008-03-26 11:50:00,35.69,35.73,35.67,35.71,5200.0,27.6612,27.6922,27.6457,27.6767,5200.0
2008-03-26 11:55:00,35.69,35.76,35.69,35.71,2700.0,27.6612,27.7154,27.6612,27.6767,2700.0
2008-03-26 12:00:00,35.7,35.78,35.7,35.74,24100.0,27.6689,27.7309,27.6689,27.6999,24100.0
2008-03-26 12:05:00,35.76,35.86,35.76,35.85,5500.0,27.7154,27.7929,27.7154,27.7852,5500.0
2008-03-26 12:10:00,35.85,35.85,35.78,35.78,4200.0,27.7852,27.7852,27.7309,27.7309,4200.0
2008-03-26 12:15:00,35.76,35.77,35.74,35.74,1500.0,27.7154,27.7232,27.6999,27.6999,1500.0
2008-03-26 12:20:00,35.75,35.83,35.73,35.8,2600.0,27.7077,27.7697,27.6922,27.7464,2600.0
2008-03-26 12:25:00,35.8,35.86,35.8,35.85,4400.0,27.7464,27.7929,27.7464,27.7852,4400.0
2008-03-26 12:30:00,35.86,35.86,35.8,35.82,2200.0,27.7929,27.7929,27.7464,27.7619,2200.0
2008-03-26 12:35:00,35.83,35.84,35.79,35.81,4300.0,27.7697,27.7774,27.7387,27.7542,4300.0
2008-03-26 12:40:00,35.79,35.81,35.74,35.76,4000.0,27.7387,27.7542,27.6999,27.7154,4000.0
2008-03-26 12:45:00,35.77,35.8,35.76,35.78,2400.0,27.7232,27.7464,27.7154,27.7309,2400.0
2008-03-26 12:50:00,35.77,35.77,35.64,35.65,5100.0,27.7232,27.7232,27.6224,27.6302,5100.0
2008-03-26 12:55:00,35.66,35.73,35.65,35.72,3600.0,27.6379,27.6922,27.6302,27.6844,3600.0
2008-03-26 13:00:00,35.68,35.72,35.66,35.7,2600.0,27.6534,27.6844,27.6379,27.6689,2600.0
2008-03-26 13:05:00,35.7,35.7,35.59,35.59,3900.0,27.6689,27.6689,27.5837,27.5837,3900.0
2008-03-26 13:10:00,35.61,35.63,35.58,35.63,3900.0,27.5992,27.6147,27.5759,27.6147,3900.0
2008-03-26 13:15:00,35.62,35.64,35.6,35.6,3100.0,27.6069,27.6224,27.5914,27.5914,3100.0
2008-03-26 13:20:00,35.59,35.59,35.54,35.58,3600.0,27.5837,27.5837,27.5449,27.5759,3600.0
2008-03-26 13:25:00,35.56,35.59,35.54,35.59,2700.0,27.5604,27.5837,27.5449,27.5837,2700.0
2008-03-26 13:30:00,35.57,35.58,35.51,35.51,3600.0,27.5682,27.5759,27.5217,27.5217,3600.0
2008-03-26 13:35:00,35.5,35.56,35.48,35.55,2700.0,27.5139,27.5604,27.4984,27.5527,2700.0
2008-03-26 13:40:00,35.56,35.57,35.51,35.54,4300.0,27.5604,27.5682,27.5217,27.5449,4300.0
2008-03-26 13:45:00,35.52,35.54,35.5,35.54,1700.0,27.5294,27.5449,27.5139,27.5449,1700.0
2008-03-26 13:50:00,35.52,35.57,35.52,35.54,2400.0,27.5294,27.5682,27.5294,27.5449,2400.0
2008-03-26 13:55:00,35.54,35.58,35.54,35.58,2100.0,27.5449,27.5759,27.5449,27.5759,2100.0
2008-03-26 14:00:00,35.57,35.61,35.55,35.6,11100.0,27.5682,27.5992,27.5527,27.5914,11100.0
2008-03-26 14:05:00,35.6,35.68,35.59,35.68,6000.0,27.5914,27.6534,27.5837,27.6534,6000.0
2008-03-26 14:10:00,35.67,35.75,35.66,35.73,8900.0,27.6457,27.7077,27.6379,27.6922,8900.0
2008-03-26 14:15:00,35.73,35.73,35.69,35.7,3200.0,27.6922,27.6922,27.6612,27.6689,3200.0
2008-03-26 14:20:00,35.71,35.72,35.67,35.71,4100.0,27.6767,27.6844,27.6457,27.6767,4100.0
2008-03-26 14:25:00,35.7,35.76,35.69,35.76,4900.0,27.6689,27.7154,27.6612,27.7154,4900.0
2008-03-26 14:30:00,35.75,35.8,35.7,35.78,4000.0,27.7077,27.7464,27.6689,27.7309,4000.0
2008-03-26 14:35:00,35.78,35.84,35.76,35.76,3700.0,27.7309,27.7774,27.7154,27.7154,3700.0
2008-03-26 14:40:00,35.76,35.76,35.71,35.72,2700.0,27.7154,27.7154,27.6767,27.6844,2700.0
2008-03-26 14:45:00,35.72,35.75,35.71,35.73,6400.0,27.6844,27.7077,27.6767,27.6922,6400.0
2008-03-26 14:50:00,35.75,35.83,35.75,35.82,6300.0,27.7077,27.7697,27.7077,27.7619,6300.0
2008-03-26 14:55:00,35.81,35.88,35.77,35.88,6300.0,27.7542,27.8084,27.7232,27.8084,6300.0
2008-03-26 15:00:00,35.97,35.98,35.89,35.91,6100.0,27.8782,27.8859,27.8162,27.8317,6100.0
2008-03-26 15:05:00,35.91,35.92,35.85,35.91,4200.0,27.8317,27.8394,27.7852,27.8317,4200.0
2008-03-26 15:10:00,35.91,35.91,35.74,35.79,6800.0,27.8317,27.8317,27.6999,27.7387,6800.0
2008-03-26 15:15:00,35.8,35.89,35.79,35.88,13600.0,27.7464,27.8162,27.7387,27.8084,13600.0
2008-03-26 15:20:00,35.87,35.92,35.87,35.9,5400.0,27.8007,27.8394,27.8007,27.8239,5400.0
2008-03-26 15:25:00,35.9,35.9,35.77,35.78,11000.0,27.8239,27.8239,27.7232,27.7309,11000.0
2008-03-26 15:30:00,35.79,35.82,35.74,35.74,7900.0,27.7387,27.7619,27.6999,27.6999,7900.0
2008-03-26 15:35:00,35.74,35.8,35.74,35.78,10100.0,27.6999,27.7464,27.6999,27.7309,10100.0
2008-03-26 15:40:00,35.76,35.81,35.75,35.79,4500.0,27.7154,27.7542,27.7077,27.7387,4500.0
2008-03-26 15:45:00,35.79,35.82,35.76,35.81,7500.0,27.7387,27.7619,27.7154,27.7542,7500.0
2008-03-26 15:50:00,35.81,35.89,35.78,35.79,13300.0,27.7542,27.8162,27.7309,27.7387,13300.0
2008-03-26 15:55:00,35.79,35.84,35.78,35.78,14900.0,27.7387,27.7774,27.7309,27.7309,14900.0
2008-03-27 09:30:00,35.88,36.07,35.78,35.96,4100.0,27.8084,27.9557,27.7309,27.8704,4100.0
2008-03-27 09:35:00,35.93,35.94,35.8,35.86,3200.0,27.8472,27.8549,27.7464,27.7929,3200.0
2008-03-27 09:40:00,35.83,35.85,35.71,35.74,8900.0,27.7697,27.7852,27.6767,27.6999,8900.0
2008-03-27 09:45:00,35.73,35.87,35.62,35.69,16400.0,27.6922,27.8007,27.6069,27.6612,16400.0
2008-03-27 09:50:00,35.69,35.72,35.58,35.67,10100.0,27.6612,27.6844,27.5759,27.6457,10100.0
2008-03-27 09:55:00,35.68,35.79,35.67,35.7,7200.0,27.6534,27.7387,27.6457,27.6689,7200.0
2008-03-27 10:00:00,35.71,35.74,35.6,35.61,5900.0,27.6767,27.6999,27.5914,27.5992,5900.0
2008-03-27 10:05:00,35.61,35.65,35.57,35.57,14700.0,27.5992,27.6302,27.5682,27.5682,14700.0
2008-03-27 10:10:00,35.55,35.62,35.54,35.62,3100.0,27.5527,27.6069,27.5449,27.6069,3100.0
2008-03-27 10:15:00,35.63,35.67,35.57,35.57,4400.0,27.6147,27.6457,27.5682,27.5682,4400.0
2008-03-27 10:20:00,35.55,35.59,35.49,35.52,22800.0,27.5527,27.5837,27.5062,27.5294,22800.0
2008-03-27 10:25:00,35.52,35.6,35.47,35.48,5700.0,27.5294,27.5914,27.4907,27.4984,5700.0
2008-03-27 10:30:00,35.48,35.61,35.45,35.58,29700.0,27.4984,27.5992,27.4752,27.5759,29700.0
2008-03-27 10:35:00,35.56,35.75,35.56,35.73,20300.0,27.5604,27.7077,27.5604,27.6922,20300.0
2008-03-27 10:40:00,35.69,35.72,35.62,35.62,10700.0,27.6612,27.6844,27.6069,27.6069,10700.0
2008-03-27 10:45:00,35.63,35.63,35.58,35.61,6500.0,27.6147,27.6147,27.5759,27.5992,6500.0
2008-03-27 10:50:00,35.62,35.78,35.62,35.76,6300.0,27.6069,27.7309,27.6069,27.7154,6300.0
2008-03-27 10:55:00,35.76,35.76,35.71,35.75,4500.0,27.7154,27.7154,27.6767,27.7077,4500.0
2008-03-27 11:00:00,35.75,35.89,35.75,35.86,6800.0,27.7077,27.8162,27.7077,27.7929,6800.0
2008-03-27 11:05:00,35.85,35.87,35.74,35.79,4900.0,27.7852,27.8007,27.6999,27.7387,4900.0
2008-03-27 11:10:00,35.8,35.81,35.73,35.73,5800.0,27.7464,27.7542,27.6922,27.6922,5800.0
2008-03-27 11:15:00,35.72,35.8,35.72,35.79,2300.0,27.6844,27.7464,27.6844,27.7387,2300.0
2008-03-27 11:20:00,35.8,35.81,35.74,35.77,3400.0,27.7464,27.7542,27.6999,27.7232,3400.0
2008-03-27 11:25:00,35.76,35.8,35.75,35.8,3300.0,27.7154,27.7464,27.7077,27.7464,3300.0
2008-03-27 11:30:00,35.79,35.93,35.79,35.91,6600.0,27.7387,27.8472,27.7387,27.8317,6600.0
2008-03-27 11:35:00,35.88,35.94,35.88,35.93,4900.0,27.8084,27.8549,27.8084,27.8472,4900.0
2008-03-27 11:40:00,35.94,36.09,35.92,36.09,9500.0,27.8549,27.9712,27.8394,27.9712,9500.0
2008-03-27 11:45:00,36.07,36.11,36.07,36.11,4200.0,27.9557,27.9867,27.9557,27.9867,4200.0
2008-03-27 11:50:00,36.09,36.12,36.05,36.09,3500.0,27.9712,27.9944,27.9402,27.9712,3500.0
2008-03-27 11:55:00,36.06,36.06,36.0,36.04,2500.0,27.9479,27.9479,27.9014,27.9324,2500.0
2008-03-27 12:00:00,36.05,36.07,36.0,36.01,4700.0,27.9402,27.9557,27.9014,27.9092,4700.0
2008-03-27 12:05:00,36.01,36.02,35.99,36.0,2800.0,27.9092,27.9169,27.8937,27.9014,2800.0
2008-03-27 12:10:00,36.02,36.18,36.02,36.18,6100.0,27.9169,28.0409,27.9169,28.0409,6100.0
2008-03-27 12:15:00,36.18,36.2,36.15,36.15,1800.0,28.0409,28.0564,28.0177,28.0177,1800.0
2008-03-27 12:20:00,36.15,36.24,36.15,36.23,7100.0,28.0177,28.0874,28.0177,28.0797,7100.0
2008-03-27 12:25:00,36.19,36.3,36.19,36.3,2800.0,28.0487,28.1339,28.0487,28.1339,2800.0
2008-03-27 12:30:00,36.33,36.37,36.31,36.34,5200.0,28.1572,28.1882,28.1417,28.1649,5200.0
2008-03-27 12:35:00,36.34,36.35,36.34,36.35,4600.0,28.1649,28.1727,28.1649,28.1727,4600.0
2008-03-27 12:40:00,36.34,36.51,36.34,36.44,12900.0,28.1649,28.2967,28.1649,28.2424,12900.0
2008-03-27 12:45:00,36.44,36.47,36.43,36.44,6500.0,28.2424,28.2657,28.2347,28.2424,6500.0
2008-03-27 12:50:00,36.44,36.44,36.33,36.34,8500.0,28.2424,28.2424,28.1572,28.1649,8500.0
2008-03-27 12:55:00,36.36,36.38,36.33,36.36,8700.0,28.1804,28.1959,28.1572,28.1804,8700.0
2008-03-27 13:00:00,36.36,36.43,36.33,36.38,36400.0,28.1804,28.2347,28.1572,28.1959,36400.0
2008-03-27 13:05:00,36.4,36.55,36.4,36.53,13100.0,28.2114,28.3277,28.2114,28.3122,13100.0
2008-03-27 13:10:00,36.52,36.57,36.49,36.57,7000.0,28.3044,28.3432,28.2812,28.3432,7000.0
2008-03-27 13:15:00,36.58,36.58,36.48,36.49,3800.0,28.3509,28.3509,28.2734,28.2812,3800.0
2008-03-27 13:20:00,36.47,36.47,36.39,36.46,3500.0,28.2657,28.2657,28.2037,28.2579,3500.0
2008-03-27 13:25:00,36.46,36.47,36.39,36.39,5200.0,28.2579,28.2657,28.2037,28.2037,5200.0
2008-03-27 13:30:00,36.39,36.43,36.36,36.42,24400.0,28.2037,28.2347,28.1804,28.2269,24400.0
2008-03-27 13:35:00,36.4,36.42,36.35,36.42,7300.0,28.2114,28.2269,28.1727,28.2269,7300.0
2008-03-27 13:40:00,36.42,36.42,36.29,36.36,9800.0,28.2269,28.2269,28.1262,28.1804,9800.0
2008-03-27 13:45:00,36.39,36.43,36.37,36.4,5700.0,28.2037,28.2347,28.1882,28.2114,5700.0
2008-03-27 13:50:00,36.4,36.45,36.39,36.45,5200.0,28.2114,28.2502,28.2037,28.2502,5200.0
2008-03-27 13:55:00,36.41,36.42,36.38,36.38,3900.0,28.2192,28.2269,28.1959,28.1959,3900.0
2008-03-27 14:00:00,36.38,36.39,36.27,36.28,3600.0,28.1959,28.2037,28.1107,28.1184,3600.0
2008-03-27 14:05:00,36.26,36.26,36.18,36.23,7400.0,28.1029,28.1029,28.0409,28.0797,7400.0
2008-03-27 14:10:00,36.24,36.26,36.21,36.24,3900.0,28.0874,28.1029,28.0642,28.0874,3900.0
2008-03-27 14:15:00,36.21,36.28,36.2,36.23,10700.0,28.0642,28.1184,28.0564,28.0797,10700.0
2008-03-27 14:20:00,36.22,36.27,36.17,36.23,3500.0,28.0719,28.1107,28.0332,28.0797,3500.0
2008-03-27 14:25:00,36.22,36.25,36.19,36.19,7700.0,28.0719,28.0952,28.0487,28.0487,7700.0
2008-03-27 14:30:00,36.18,36.23,36.17,36.22,16400.0,28.0409,28.0797,28.0332,28.0719,16400.0
2008-03-27 14:35:00,36.23,36.38,36.23,36.36,4600.0,28.0797,28.1959,28.0797,28.1804,4600.0
2008-03-27 14:40:00,36.35,36.37,36.29,36.33,4100.0,28.1727,28.1882,28.1262,28.1572,4100.0
2008-03-27 14:45:00,36.33,36.36,36.29,36.36,5800.0,28.1572,28.1804,28.1262,28.1804,5800.0
2008-03-27 14:50:00,36.38,36.43,36.33,36.33,8800.0,28.1959,28.2347,28.1572,28.1572,8800.0
2008-03-27 14:55:00,36.34,36.37,36.29,36.35,7000.0,28.1649,28.1882,28.1262,28.1727,7000.0
2008-03-27 15:00:00,36.33,36.33,36.25,36.25,7100.0,28.1572,28.1572,28.0952,28.0952,7100.0
2008-03-27 15:05:00,36.26,36.28,36.21,36.22,8100.0,28.1029,28.1184,28.0642,28.0719,8100.0
2008-03-27 15:10:00,36.21,36.29,36.17,36.29,8900.0,28.0642,28.1262,28.0332,28.1262,8900.0
2008-03-27 15:15:00,36.3,36.3,36.21,36.22,4400.0,28.1339,28.1339,28.0642,28.0719,4400.0
2008-03-27 15:20:00,36.21,36.22,36.13,36.13,6500.0,28.0642,28.0719,28.0022,28.0022,6500.0
2008-03-27 15:25:00,36.13,36.16,36.11,36.11,14000.0,28.0022,28.0254,27.9867,27.9867,14000.0
2008-03-27 15:30:00,36.12,36.18,36.11,36.15,11700.0,27.9944,28.0409,27.9867,28.0177,11700.0
2008-03-27 15:35:00,36.15,36.16,36.03,36.03,14600.0,28.0177,28.0254,27.9247,27.9247,14600.0
2008-03-27 15:40:00,36.03,36.11,36.0,36.0,16700.0,27.9247,27.9867,27.9014,27.9014,16700.0
2008-03-27 15:45:00,36.0,36.02,35.98,36.01,8800.0,27.9014,27.9169,27.8859,27.9092,8800.0
2008-03-27 15:50:00,36.0,36.06,35.98,36.04,19100.0,27.9014,27.9479,27.8859,27.9324,19100.0
2008-03-27 15:55:00,36.01,36.06,35.98,36.0,28900.0,27.9092,27.9479,27.8859,27.9014,28900.0
2008-03-28 09:30:00,35.97,36.08,35.85,35.87,6700.0,27.8782,27.9634,27.7852,27.8007,6700.0
2008-03-28 09:35:00,35.85,35.85,35.72,35.79,7400.0,27.7852,27.7852,27.6844,27.7387,7400.0
2008-03-28 09:40:00,35.78,35.95,35.78,35.89,6600.0,27.7309,27.8627,27.7309,27.8162,6600.0
2008-03-28 09:45:00,35.9,35.99,35.87,35.9,11500.0,27.8239,27.8937,27.8007,27.8239,11500.0
2008-03-28 09:50:00,35.92,36.05,35.89,36.05,13300.0,27.8394,27.9402,27.8162,27.9402,13300.0
2008-03-28 09:55:00,36.04,36.09,35.98,36.09,3900.0,27.9324,27.9712,27.8859,27.9712,3900.0
2008-03-28 10:00:00,36.06,36.17,36.01,36.17,3800.0,27.9479,28.0332,27.9092,28.0332,3800.0
2008-03-28 10:05:00,36.16,36.28,36.14,36.24,19400.0,28.0254,28.1184,28.0099,28.0874,19400.0
2008-03-28 10:10:00,36.23,36.24,36.04,36.04,13400.0,28.0797,28.0874,27.9324,27.9324,13400.0
2008-03-28 10:15:00,36.04,36.04,35.98,35.98,4700.0,27.9324,27.9324,27.8859,27.8859,4700.0
2008-03-28 10:20:00,35.96,36.02,35.96,36.0,24700.0,27.8704,27.9169,27.8704,27.9014,24700.0
2008-03-28 10:25:00,36.03,36.12,36.03,36.12,8600.0,27.9247,27.9944,27.9247,27.9944,8600.0
2008-03-28 10:30:00,36.09,36.14,36.02,36.04,7100.0,27.9712,28.0099,27.9169,27.9324,7100.0
2008-03-28 10:35:00,36.08,36.08,35.98,35.98,4800.0,27.9634,27.9634,27.8859,27.8859,4800.0
2008-03-28 10:40:00,35.98,35.99,35.9,35.9,5700.0,27.8859,27.8937,27.8239,27.8239,5700.0
2008-03-28 10:45:00,35.9,35.98,35.88,35.98,4300.0,27.8239,27.8859,27.8084,27.8859,4300.0
2008-03-28 10:50:00,35.95,36.0,35.95,35.97,3500.0,27.8627,27.9014,27.8627,27.8782,3500.0
2008-03-28 10:55:00,35.99,36.0,35.89,35.97,3700.0,27.8937,27.9014,27.8162,27.8782,3700.0
2008-03-28 11:00:00,35.97,35.98,35.92,35.97,2900.0,27.8782,27.8859,27.8394,27.8782,2900.0
2008-03-28 11:05:00,35.97,36.0,35.9,35.93,4300.0,27.8782,27.9014,27.8239,27.8472,4300.0
2008-03-28 11:10:00,35.92,35.97,35.9,35.97,2000.0,27.8394,27.8782,27.8239,27.8782,2000.0
2008-03-28 11:15:00,35.96,35.99,35.95,35.98,10600.0,27.8704,27.8937,27.8627,27.8859,10600.0
2008-03-28 11:20:00,35.99,36.02,35.97,36.02,10600.0,27.8937,27.9169,27.8782,27.9169,10600.0
2008-03-28 11:25:00,35.97,35.98,35.97,35.97,700.0,27.8782,27.8859,27.8782,27.8782,700.0
2008-03-28 11:30:00,36.0,36.02,36.0,36.02,4500.0,27.9014,27.9169,27.9014,27.9169,4500.0
2008-03-28 11:35:00,36.0,36.0,35.98,36.0,2100.0,27.9014,27.9014,27.8859,27.9014,2100.0
2008-03-28 11:40:00,36.0,36.0,35.92,35.92,2700.0,27.9014,27.9014,27.8394,27.8394,2700.0
2008-03-28 11:45:00,35.92,35.94,35.9,35.9,3900.0,27.8394,27.8549,27.8239,27.8239,3900.0
2008-03-28 11:50:00,35.9,35.9,35.86,35.89,1800.0,27.8239,27.8239,27.7929,27.8162,1800.0
2008-03-28 11:55:00,35.88,35.94,35.88,35.9,3400.0,27.8084,27.8549,27.8084,27.8239,3400.0
2008-03-28 12:00:00,35.91,35.91,35.79,35.8,2500.0,27.8317,27.8317,27.7387,27.7464,2500.0
2008-03-28 12:05:00,35.8,35.8,35.71,35.71,2800.0,27.7464,27.7464,27.6767,27.6767,2800.0
2008-03-28 12:10:00,35.72,35.72,35.67,35.71,2600.0,27.6844,27.6844,27.6457,27.6767,2600.0
2008-03-28 12:15:00,35.72,35.72,35.63,35.64,3700.0,27.6844,27.6844,27.6147,27.6224,3700.0
2008-03-28 12:20:00,35.63,35.67,35.63,35.67,2300.0,27.6147,27.6457,27.6147,27.6457,2300.0
2008-03-28 12:25:00,35.67,35.68,35.65,35.68,2700.0,27.6457,27.6534,27.6302,27.6534,2700.0
2008-03-28 12:30:00,35.69,35.72,35.66,35.72,2100.0,27.6612,27.6844,27.6379,27.6844,2100.0
2008-03-28 12:35:00,35.71,35.72,35.64,35.68,2500.0,27.6767,27.6844,27.6224,27.6534,2500.0
2008-03-28 12:40:00,35.64,35.69,35.6,35.6,2300.0,27.6224,27.6612,27.5914,27.5914,2300.0
2008-03-28 12:45:00,35.6,35.64,35.54,35.56,3800.0,27.5914,27.6224,27.5449,27.5604,3800.0
2008-03-28 12:50:00,35.53,35.6,35.53,35.6,2400.0,27.5372,27.5914,27.5372,27.5914,2400.0
2008-03-28 12:55:00,35.6,35.62,35.56,35.57,1200.0,27.5914,27.6069,27.5604,27.5682,1200.0
2008-03-28 13:00:00,35.57,35.62,35.57,35.62,2800.0,27.5682,27.6069,27.5682,27.6069,2800.0
2008-03-28 13:05:00,35.61,35.62,35.54,35.58,3600.0,27.5992,27.6069,27.5449,27.5759,3600.0
2008-03-28 13:10:00,35.55,35.59,35.53,35.55,1900.0,27.5527,27.5837,27.5372,27.5527,1900.0
2008-03-28 13:15:00,35.56,35.59,35.56,35.59,2300.0,27.5604,27.5837,27.5604,27.5837,2300.0
2008-03-28 13:20:00,35.6,35.6,35.51,35.51,2000.0,27.5914,27.5914,27.5217,27.5217,2000.0
2008-03-28 13:25:00,35.53,35.57,35.51,35.57,1500.0,27.5372,27.5682,27.5217,27.5682,1500.0
2008-03-28 13:30:00,35.55,35.56,35.46,35.48,2700.0,27.5527,27.5604,27.4829,27.4984,2700.0
2008-03-28 13:35:00,35.43,35.49,35.42,35.49,1500.0,27.4597,27.5062,27.4519,27.5062,1500.0
2008-03-28 13:40:00,35.48,35.48,35.38,35.38,3200.0,27.4984,27.4984,27.4209,27.4209,3200.0
2008-03-28 13:45:00,35.38,35.42,35.34,35.37,2700.0,27.4209,27.4519,27.3899,27.4131,2700.0
2008-03-28 13:50:00,35.37,35.37,35.33,35.36,1400.0,27.4131,27.4131,27.3821,27.4054,1400.0
2008-03-28 13:55:00,35.35,35.38,35.35,35.35,2000.0,27.3976,27.4209,27.3976,27.3976,2000.0
2008-03-28 14:00:00,35.35,35.41,35.32,35.41,5300.0,27.3976,27.4442,27.3744,27.4442,5300.0
2008-03-28 14:05:00,35.42,35.45,35.36,35.37,4700.0,27.4519,27.4752,27.4054,27.4131,4700.0
2008-03-28 14:10:00,35.38,35.43,35.36,35.43,2300.0,27.4209,27.4597,27.4054,27.4597,2300.0
2008-03-28 14:15:00,35.44,35.48,35.43,35.48,3100.0,27.4674,27.4984,27.4597,27.4984,3100.0
2008-03-28 14:20:00,35.46,35.47,35.42,35.46,3400.0,27.4829,27.4907,27.4519,27.4829,3400.0
2008-03-28 14:25:00,35.44,35.45,35.37,35.4,2100.0,27.4674,27.4752,27.4131,27.4364,2100.0
2008-03-28 14:30:00,35.38,35.45,35.38,35.4,4100.0,27.4209,27.4752,27.4209,27.4364,4100.0
2008-03-28 14:35:00,35.41,35.43,35.34,35.37,4200.0,27.4442,27.4597,27.3899,27.4131,4200.0
2008-03-28 14:40:00,35.39,35.4,35.31,35.31,3500.0,27.4286,27.4364,27.3666,27.3666,3500.0
2008-03-28 14:45:00,35.33,35.39,35.32,35.39,3500.0,27.3821,27.4286,27.3744,27.4286,3500.0
2008-03-28 14:50:00,35.4,35.41,35.35,35.36,4400.0,27.4364,27.4442,27.3976,27.4054,4400.0
2008-03-28 14:55:00,35.36,35.46,35.36,35.43,5300.0,27.4054,27.4829,27.4054,27.4597,5300.0
2008-03-28 15:00:00,35.42,35.45,35.42,35.45,2100.0,27.4519,27.4752,27.4519,27.4752,2100.0
2008-03-28 15:05:00,35.44,35.46,35.37,35.42,17700.0,27.4674,27.4829,27.4131,27.4519,17700.0
2008-03-28 15:10:00,35.44,35.44,35.34,35.34,5700.0,27.4674,27.4674,27.3899,27.3899,5700.0
2008-03-28 15:15:00,35.34,35.34,35.27,35.29,6800.0,27.3899,27.3899,27.3356,27.3511,6800.0
2008-03-28 15:20:00,35.28,35.35,35.28,35.34,6400.0,27.3434,27.3976,27.3434,27.3899,6400.0
2008-03-28 15:25:00,35.3,35.35,35.3,35.34,4400.0,27.3589,27.3976,27.3589,27.3899,4400.0
2008-03-28 15:30:00,35.34,35.36,35.29,35.36,4600.0,27.3899,27.4054,27.3511,27.4054,4600.0
2008-03-28 15:35:00,35.37,35.44,35.28,35.28,10200.0,27.4131,27.4674,27.3434,27.3434,10200.0
2008-03-28 15:40:00,35.28,35.3,35.25,35.26,5800.0,27.3434,27.3589,27.3201,27.3279,5800.0
2008-03-28 15:45:00,35.26,35.3,35.21,35.3,7200.0,27.3279,27.3589,27.2891,27.3589,7200.0
2008-03-28 15:50:00,35.32,35.32,35.27,35.31,5600.0,27.3744,27.3744,27.3356,27.3666,5600.0
2008-03-28 15:55:00,35.32,35.33,35.26,35.33,19900.0,27.3744,27.3821,27.3279,27.3821,19900.0
2008-03-31 09:30:00,35.53,35.65,35.49,35.56,7500.0,27.5372,27.6302,27.5062,27.5604,7500.0
2008-03-31 09:35:00,35.56,35.71,35.53,35.67,4000.0,27.5604,27.6767,27.5372,27.6457,4000.0
2008-03-31 09:40:00,35.64,35.88,35.64,35.8,9700.0,27.6224,27.8084,27.6224,27.7464,9700.0
2008-03-31 09:45:00,35.78,36.06,35.75,36.06,12500.0,27.7309,27.9479,27.7077,27.9479,12500.0
2008-03-31 09:50:00,36.04,36.11,36.0,36.1,17700.0,27.9324,27.9867,27.9014,27.9789,17700.0
2008-03-31 09:55:00,36.1,36.21,36.1,36.18,7000.0,27.9789,28.0642,27.9789,28.0409,7000.0
2008-03-31 10:00:00,36.18,36.18,36.04,36.06,6000.0,28.0409,28.0409,27.9324,27.9479,6000.0
2008-03-31 10:05:00,36.05,36.05,36.0,36.05,10400.0,27.9402,27.9402,27.9014,27.9402,10400.0
2008-03-31 10:10:00,36.05,36.05,36.0,36.03,9200.0,27.9402,27.9402,27.9014,27.9247,9200.0
2008-03-31 10:15:00,36.02,36.04,36.0,36.04,13500.0,27.9169,27.9324,27.9014,27.9324,13500.0
2008-03-31 10:20:00,36.04,36.1,36.0,36.04,26000.0,27.9324,27.9789,27.9014,27.9324,26000.0
2008-03-31 10:25:00,36.04,36.04,35.9,35.9,13700.0,27.9324,27.9324,27.8239,27.8239,13700.0
2008-03-31 10:30:00,35.9,35.92,35.9,35.91,17900.0,27.8239,27.8394,27.8239,27.8317,17900.0
2008-03-31 10:35:00,35.9,35.96,35.9,35.91,8800.0,27.8239,27.8704,27.8239,27.8317,8800.0
2008-03-31 10:40:00,35.91,35.95,35.87,35.95,17700.0,27.8317,27.8627,27.8007,27.8627,17700.0
2008-03-31 10:45:00,35.95,35.95,35.9,35.91,8200.0,27.8627,27.8627,27.8239,27.8317,8200.0
2008-03-31 10:50:00,35.9,35.94,35.9,35.9,6800.0,27.8239,27.8549,27.8239,27.8239,6800.0
2008-03-31 10:55:00,35.9,35.94,35.86,35.93,14000.0,27.8239,27.8549,27.7929,27.8472,14000.0
2008-03-31 11:00:00,35.92,35.97,35.92,35.95,4500.0,27.8394,27.8782,27.8394,27.8627,4500.0
2008-03-31 11:05:00,35.95,36.06,35.95,36.03,16500.0,27.8627,27.9479,27.8627,27.9247,16500.0
2008-03-31 11:10:00,36.05,36.06,35.96,35.98,14500.0,27.9402,27.9479,27.8704,27.8859,14500.0
2008-03-31 11:15:00,35.96,36.08,35.95,36.07,13900.0,27.8704,27.9634,27.8627,27.9557,13900.0
2008-03-31 11:20:00,36.08,36.12,36.08,36.11,8200.0,27.9634,27.9944,27.9634,27.9867,8200.0
2008-03-31 11:25:00,36.11,36.25,36.11,36.25,7000.0,27.9867,28.0952,27.9867,28.0952,7000.0
2008-03-31 11:30:00,36.22,36.26,36.22,36.24,6300.0,28.0719,28.1029,28.0719,28.0874,6300.0
2008-03-31 11:35:00,36.24,36.28,36.22,36.26,18200.0,28.0874,28.1184,28.0719,28.1029,18200.0
2008-03-31 11:40:00,36.26,36.32,36.25,36.32,5300.0,28.1029,28.1494,28.0952,28.1494,5300.0
2008-03-31 11:45:00,36.34,36.44,36.34,36.43,6700.0,28.1649,28.2424,28.1649,28.2347,6700.0
2008-03-31 11:50:00,36.43,36.45,36.43,36.43,5600.0,28.2347,28.2502,28.2347,28.2347,5600.0
2008-03-31 11:55:00,36.44,36.45,36.37,36.45,10300.0,28.2424,28.2502,28.1882,28.2502,10300.0
2008-03-31 12:00:00,36.45,36.46,36.39,36.41,8700.0,28.2502,28.2579,28.2037,28.2192,8700.0
2008-03-31 12:05:00,36.4,36.44,36.32,36.33,17700.0,28.2114,28.2424,28.1494,28.1572,17700.0
2008-03-31 12:10:00,36.33,36.33,36.26,36.27,5900.0,28.1572,28.1572,28.1029,28.1107,5900.0
2008-03-31 12:15:00,36.26,36.29,36.23,36.27,13200.0,28.1029,28.1262,28.0797,28.1107,13200.0
2008-03-31 12:20:00,36.25,36.3,36.25,36.26,16000.0,28.0952,28.1339,28.0952,28.1029,16000.0
2008-03-31 12:25:00,36.26,36.29,36.25,36.26,15400.0,28.1029,28.1262,28.0952,28.1029,15400.0
2008-03-31 12:30:00,36.26,36.33,36.25,36.3,13000.0,28.1029,28.1572,28.0952,28.1339,13000.0
2008-03-31 12:35:00,36.33,36.34,36.31,36.33,4300.0,28.1572,28.1649,28.1417,28.1572,4300.0
2008-03-31 12:40:00,36.31,36.33,36.26,36.31,10200.0,28.1417,28.1572,28.1029,28.1417,10200.0
2008-03-31 12:45:00,36.3,36.35,36.28,36.35,5700.0,28.1339,28.1727,28.1184,28.1727,5700.0
2008-03-31 12:50:00,36.35,36.36,36.32,36.34,3400.0,28.1727,28.1804,28.1494,28.1649,3400.0
2008-03-31 12:55:00,36.35,36.38,36.35,36.38,4500.0,28.1727,28.1959,28.1727,28.1959,4500.0
2008-03-31 13:00:00,36.38,36.42,36.36,36.41,7600.0,28.1959,28.2269,28.1804,28.2192,7600.0
2008-03-31 13:05:00,36.42,36.43,36.41,36.43,5500.0,28.2269,28.2347,28.2192,28.2347,5500.0
2008-03-31 13:10:00,36.4,36.51,36.4,36.5,21900.0,28.2114,28.2967,28.2114,28.2889,21900.0
2008-03-31 13:15:00,36.5,36.52,36.5,36.51,12000.0,28.2889,28.3044,28.2889,28.2967,12000.0
2008-03-31 13:20:00,36.5,36.51,36.47,36.48,7300.0,28.2889,28.2967,28.2657,28.2734,7300.0
2008-03-31 13:25:00,36.48,36.52,36.46,36.52,5500.0,28.2734,28.3044,28.2579,28.3044,5500.0
2008-03-31 13:30:00,36.5,36.55,36.49,36.55,11500.0,28.2889,28.3277,28.2812,28.3277,11500.0
2008-03-31 13:35:00,36.55,36.59,36.55,36.55,10900.0,28.3277,28.3587,28.3277,28.3277,10900.0
2008-03-31 13:40:00,36.55,36.56,36.52,36.53,10100.0,28.3277,28.3354,28.3044,28.3122,10100.0
2008-03-31 13:45:00,36.52,36.55,36.51,36.55,4200.0,28.3044,28.3277,28.2967,28.3277,4200.0
2008-03-31 13:50:00,36.55,36.56,36.5,36.5,5600.0,28.3277,28.3354,28.2889,28.2889,5600.0
2008-03-31 13:55:00,36.52,36.53,36.47,36.47,4200.0,28.3044,28.3122,28.2657,28.2657,4200.0
2008-03-31 14:00:00,36.48,36.48,36.37,36.4,9100.0,28.2734,28.2734,28.1882,28.2114,9100.0
2008-03-31 14:05:00,36.39,36.39,36.32,36.33,6700.0,28.2037,28.2037,28.1494,28.1572,6700.0
2008-03-31 14:10:00,36.35,36.41,36.35,36.4,16000.0,28.1727,28.2192,28.1727,28.2114,16000.0
2008-03-31 14:15:00,36.4,36.41,36.4,36.41,7300.0,28.2114,28.2192,28.2114,28.2192,7300.0
2008-03-31 14:20:00,36.41,36.45,36.4,36.4,13700.0,28.2192,28.2502,28.2114,28.2114,13700.0
2008-03-31 14:25:00,36.4,36.51,36.38,36.51,9500.0,28.2114,28.2967,28.1959,28.2967,9500.0
2008-03-31 14:30:00,36.51,36.55,36.5,36.55,9800.0,28.2967,28.3277,28.2889,28.3277,9800.0
2008-03-31 14:35:00,36.57,36.59,36.5,36.55,12300.0,28.3432,28.3587,28.2889,28.3277,12300.0
2008-03-31 14:40:00,36.56,36.56,36.45,36.45,9400.0,28.3354,28.3354,28.2502,28.2502,9400.0
2008-03-31 14:45:00,36.46,36.52,36.46,36.52,10800.0,28.2579,28.3044,28.2579,28.3044,10800.0
2008-03-31 14:50:00,36.52,36.52,36.4,36.42,16000.0,28.3044,28.3044,28.2114,28.2269,16000.0
2008-03-31 14:55:00,36.41,36.46,36.39,36.41,16900.0,28.2192,28.2579,28.2037,28.2192,16900.0
2008-03-31 15:00:00,36.42,36.5,36.41,36.45,22200.0,28.2269,28.2889,28.2192,28.2502,22200.0
2008-03-31 15:05:00,36.45,36.49,36.45,36.45,21700.0,28.2502,28.2812,28.2502,28.2502,21700.0
2008-03-31 15:10:00,36.47,36.56,36.43,36.53,17400.0,28.2657,28.3354,28.2347,28.3122,17400.0
2008-03-31 15:15:00,36.53,36.58,36.53,36.58,12100.0,28.3122,28.3509,28.3122,28.3509,12100.0
2008-03-31 15:20:00,36.58,36.64,36.55,36.64,11200.0,28.3509,28.3974,28.3277,28.3974,11200.0
2008-03-31 15:25:00,36.65,36.68,36.51,36.51,16600.0,28.4052,28.4285,28.2967,28.2967,16600.0
2008-03-31 15:30:00,36.52,36.55,36.45,36.51,33500.0,28.3044,28.3277,28.2502,28.2967,33500.0
2008-03-31 15:35:00,36.5,36.52,36.47,36.5,21200.0,28.2889,28.3044,28.2657,28.2889,21200.0
2008-03-31 15:40:00,36.51,36.64,36.5,36.56,38800.0,28.2967,28.3974,28.2889,28.3354,38800.0
2008-03-31 15:45:00,36.55,36.68,36.51,36.68,35800.0,28.3277,28.4285,28.2967,28.4285,35800.0
2008-03-31 15:50:00,36.68,36.7,36.6,36.64,18000.0,28.4285,28.444,28.3664,28.3974,18000.0
2008-03-31 15:55:00,36.65,36.69,36.53,36.61,40900.0,28.4052,28.4362,28.3122,28.3742,40900.0
2008-04-01 09:30:00,37.14,37.14,36.77,36.77,10700.0,28.785,28.785,28.4982,28.4982,10700.0
2008-04-01 09:35:00,36.77,36.94,36.56,36.68,7700.0,28.4982,28.63,28.3354,28.4285,7700.0
2008-04-01 09:40:00,36.66,36.66,36.53,36.53,6700.0,28.4129,28.4129,28.3122,28.3122,6700.0
2008-04-01 09:45:00,36.56,36.58,36.35,36.41,7100.0,28.3354,28.3509,28.1727,28.2192,7100.0
2008-04-01 09:50:00,36.39,36.57,36.39,36.57,5300.0,28.2037,28.3432,28.2037,28.3432,5300.0
2008-04-01 09:55:00,36.56,36.67,36.56,36.62,4300.0,28.3354,28.4207,28.3354,28.3819,4300.0
2008-04-01 10:00:00,36.66,36.78,36.54,36.63,12600.0,28.4129,28.506,28.3199,28.3897,12600.0
2008-04-01 10:05:00,36.69,36.69,36.5,36.5,8000.0,28.4362,28.4362,28.2889,28.2889,8000.0
2008-04-01 10:10:00,36.46,36.5,36.42,36.44,11200.0,28.2579,28.2889,28.2269,28.2424,11200.0
2008-04-01 10:15:00,36.45,36.52,36.44,36.49,9000.0,28.2502,28.3044,28.2424,28.2812,9000.0
2008-04-01 10:20:00,36.49,36.64,36.4,36.59,25300.0,28.2812,28.3974,28.2114,28.3587,25300.0
2008-04-01 10:25:00,36.55,36.56,36.39,36.54,52200.0,28.3277,28.3354,28.2037,28.3199,52200.0
2008-04-01 10:30:00,36.54,36.55,36.47,36.54,6400.0,28.3199,28.3277,28.2657,28.3199,6400.0
2008-04-01 10:35:00,36.55,36.64,36.55,36.63,4800.0,28.3277,28.3974,28.3277,28.3897,4800.0
2008-04-01 10:40:00,36.62,36.67,36.59,36.6,38800.0,28.3819,28.4207,28.3587,28.3664,38800.0
2008-04-01 10:45:00,36.6,36.63,36.52,36.56,19500.0,28.3664,28.3897,28.3044,28.3354,19500.0
2008-04-01 10:50:00,36.57,36.6,36.53,36.59,18500.0,28.3432,28.3664,28.3122,28.3587,18500.0
2008-04-01 10:55:00,36.59,36.65,36.53,36.58,16200.0,28.3587,28.4052,28.3122,28.3509,16200.0
2008-04-01 11:00:00,36.59,36.63,36.5,36.51,15400.0,28.3587,28.3897,28.2889,28.2967,15400.0
2008-04-01 11:05:00,36.55,36.56,36.51,36.54,6400.0,28.3277,28.3354,28.2967,28.3199,6400.0
2008-04-01 11:10:00,36.54,36.6,36.54,36.56,35200.0,28.3199,28.3664,28.3199,28.3354,35200.0
2008-04-01 11:15:00,36.56,36.58,36.52,36.55,12400.0,28.3354,28.3509,28.3044,28.3277,12400.0
2008-04-01 11:20:00,36.55,36.58,36.47,36.55,14800.0,28.3277,28.3509,28.2657,28.3277,14800.0
2008-04-01 11:25:00,36.55,36.55,36.5,36.53,10100.0,28.3277,28.3277,28.2889,28.3122,10100.0
2008-04-01 11:30:00,36.53,36.57,36.51,36.54,5600.0,28.3122,28.3432,28.2967,28.3199,5600.0
2008-04-01 11:35:00,36.55,36.57,36.49,36.5,6700.0,28.3277,28.3432,28.2812,28.2889,6700.0
2008-04-01 11:40:00,36.5,36.52,36.48,36.5,9100.0,28.2889,28.3044,28.2734,28.2889,9100.0
2008-04-01 11:45:00,36.5,36.5,36.49,36.5,12200.0,28.2889,28.2889,28.2812,28.2889,12200.0
2008-04-01 11:50:00,36.49,36.52,36.47,36.51,14700.0,28.2812,28.3044,28.2657,28.2967,14700.0
2008-04-01 11:55:00,36.52,36.56,36.52,36.56,8100.0,28.3044,28.3354,28.3044,28.3354,8100.0
2008-04-01 12:00:00,36.57,36.63,36.56,36.59,14800.0,28.3432,28.3897,28.3354,28.3587,14800.0
2008-04-01 12:05:00,36.59,36.79,36.59,36.78,23900.0,28.3587,28.5137,28.3587,28.506,23900.0
2008-04-01 12:10:00,36.75,36.76,36.63,36.65,10700.0,28.4827,28.4905,28.3897,28.4052,10700.0
2008-04-01 12:15:00,36.65,36.7,36.59,36.69,15400.0,28.4052,28.444,28.3587,28.4362,15400.0
2008-04-01 12:20:00,36.67,36.67,36.56,36.6,25400.0,28.4207,28.4207,28.3354,28.3664,25400.0
2008-04-01 12:25:00,36.63,36.64,36.61,36.62,5100.0,28.3897,28.3974,28.3742,28.3819,5100.0
2008-04-01 12:30:00,36.61,36.64,36.61,36.61,15800.0,28.3742,28.3974,28.3742,28.3742,15800.0
2008-04-01 12:35:00,36.62,36.62,36.58,36.59,3900.0,28.3819,28.3819,28.3509,28.3587,3900.0
2008-04-01 12:40:00,36.58,36.68,36.57,36.66,6800.0,28.3509,28.4285,28.3432,28.4129,6800.0
2008-04-01 12:45:00,36.66,36.68,36.59,36.6,5400.0,28.4129,28.4285,28.3587,28.3664,5400.0
2008-04-01 12:50:00,36.62,36.63,36.57,36.59,9100.0,28.3819,28.3897,28.3432,28.3587,9100.0
2008-04-01 12:55:00,36.61,36.62,36.58,36.58,10900.0,28.3742,28.3819,28.3509,28.3509,10900.0
2008-04-01 13:00:00,36.6,36.64,36.58,36.62,8100.0,28.3664,28.3974,28.3509,28.3819,8100.0
2008-04-01 13:05:00,36.61,36.65,36.6,36.63,5800.0,28.3742,28.4052,28.3664,28.3897,5800.0
2008-04-01 13:10:00,36.63,36.65,36.6,36.6,4200.0,28.3897,28.4052,28.3664,28.3664,4200.0
2008-04-01 13:15:00,36.61,36.69,36.61,36.67,7900.0,28.3742,28.4362,28.3742,28.4207,7900.0
2008-04-01 13:20:00,36.69,36.69,36.65,36.66,4500.0,28.4362,28.4362,28.4052,28.4129,4500.0
2008-04-01 13:25:00,36.66,36.79,36.66,36.74,9700.0,28.4129,28.5137,28.4129,28.475,9700.0
2008-04-01 13:30:00,36.74,36.76,36.7,36.74,10100.0,28.475,28.4905,28.444,28.475,10100.0
2008-04-01 13:35:00,36.74,36.75,36.7,36.7,6200.0,28.475,28.4827,28.444,28.444,6200.0
2008-04-01 13:40:00,36.7,36.75,36.7,36.73,9100.0,28.444,28.4827,28.444,28.4672,9100.0
2008-04-01 13:45:00,36.71,36.78,36.71,36.75,12100.0,28.4517,28.506,28.4517,28.4827,12100.0
2008-04-01 13:50:00,36.76,36.81,36.74,36.75,11500.0,28.4905,28.5292,28.475,28.4827,11500.0
2008-04-01 13:55:00,36.74,36.74,36.63,36.71,20500.0,28.475,28.475,28.3897,28.4517,20500.0
2008-04-01 14:00:00,36.72,36.75,36.67,36.67,5300.0,28.4595,28.4827,28.4207,28.4207,5300.0
2008-04-01 14:05:00,36.67,36.75,36.66,36.75,13100.0,28.4207,28.4827,28.4129,28.4827,13100.0
2008-04-01 14:10:00,36.74,36.75,36.71,36.73,4200.0,28.475,28.4827,28.4517,28.4672,4200.0
2008-04-01 14:15:00,36.75,36.75,36.7,36.72,5300.0,28.4827,28.4827,28.444,28.4595,5300.0
2008-04-01 14:20:00,36.72,36.81,36.72,36.77,8900.0,28.4595,28.5292,28.4595,28.4982,8900.0
2008-04-01 14:25:00,36.78,36.82,36.68,36.69,15600.0,28.506,28.537,28.4285,28.4362,15600.0
2008-04-01 14:30:00,36.69,36.89,36.68,36.89,12100.0,28.4362,28.5912,28.4285,28.5912,12100.0
2008-04-01 14:35:00,36.89,36.9,36.83,36.89,8300.0,28.5912,28.599,28.5447,28.5912,8300.0
2008-04-01 14:40:00,36.89,36.9,36.86,36.9,8800.0,28.5912,28.599,28.568,28.599,8800.0
2008-04-01 14:45:00,36.89,36.89,36.87,36.89,7100.0,28.5912,28.5912,28.5757,28.5912,7100.0
2008-04-01 14:50:00,36.9,37.03,36.9,37.0,21400.0,28.599,28.6997,28.599,28.6765,21400.0
2008-04-01 14:55:00,37.0,37.0,36.91,36.91,11400.0,28.6765,28.6765,28.6067,28.6067,11400.0
2008-04-01 15:00:00,36.91,36.98,36.87,36.96,12500.0,28.6067,28.661,28.5757,28.6455,12500.0
2008-04-01 15:05:00,36.96,37.01,36.95,37.0,9800.0,28.6455,28.6842,28.6377,28.6765,9800.0
2008-04-01 15:10:00,37.0,37.0,36.92,36.92,11200.0,28.6765,28.6765,28.6145,28.6145,11200.0
2008-04-01 15:15:00,36.91,36.98,36.88,36.88,10900.0,28.6067,28.661,28.5835,28.5835,10900.0
2008-04-01 15:20:00,36.89,36.98,36.88,36.96,12700.0,28.5912,28.661,28.5835,28.6455,12700.0
2008-04-01 15:25:00,36.96,36.99,36.93,36.95,9300.0,28.6455,28.6687,28.6222,28.6377,9300.0
2008-04-01 15:30:00,36.95,37.0,36.89,36.89,35100.0,28.6377,28.6765,28.5912,28.5912,35100.0
2008-04-01 15:35:00,36.88,36.92,36.83,36.91,17200.0,28.5835,28.6145,28.5447,28.6067,17200.0
2008-04-01 15:40:00,36.92,37.0,36.92,36.97,16000.0,28.6145,28.6765,28.6145,28.6532,16000.0
2008-04-01 15:45:00,36.98,36.99,36.94,36.96,12700.0,28.661,28.6687,28.63,28.6455,12700.0
2008-04-01 15:50:00,36.96,37.0,36.95,36.99,28100.0,28.6455,28.6765,28.6377,28.6687,28100.0
2008-04-01 15:55:00,37.0,37.01,36.97,37.0,62100.0,28.6765,28.6842,28.6532,28.6765,62100.0
2008-04-02 09:30:00,36.82,37.0,36.78,36.91,14100.0,28.537,28.6765,28.506,28.6067,14100.0
2008-04-02 09:35:00,36.9,37.07,36.9,37.01,9900.0,28.599,28.7307,28.599,28.6842,9900.0
2008-04-02 09:40:00,37.0,37.07,36.97,37.0,1600.0,28.6765,28.7307,28.6532,28.6765,1600.0
2008-04-02 09:45:00,37.04,37.19,37.01,37.08,5200.0,28.7075,28.8237,28.6842,28.7385,5200.0
2008-04-02 09:50:00,37.08,37.08,36.84,36.84,4000.0,28.7385,28.7385,28.5525,28.5525,4000.0
2008-04-02 09:55:00,36.83,37.09,36.82,37.04,4000.0,28.5447,28.7462,28.537,28.7075,4000.0
2008-04-02 10:00:00,36.98,37.12,36.96,37.12,6200.0,28.661,28.7695,28.6455,28.7695,6200.0
2008-04-02 10:05:00,37.15,37.25,37.14,37.23,3500.0,28.7927,28.8702,28.785,28.8547,3500.0
2008-04-02 10:10:00,37.21,37.24,37.17,37.17,5600.0,28.8392,28.8625,28.8082,28.8082,5600.0
2008-04-02 10:15:00,37.2,37.2,37.09,37.1,4000.0,28.8315,28.8315,28.7462,28.754,4000.0
2008-04-02 10:20:00,37.1,37.21,37.1,37.15,2900.0,28.754,28.8392,28.754,28.7927,2900.0
2008-04-02 10:25:00,37.15,37.22,37.14,37.22,8400.0,28.7927,28.847,28.785,28.847,8400.0
2008-04-02 10:30:00,37.22,37.31,37.21,37.31,5400.0,28.847,28.9167,28.8392,28.9167,5400.0
2008-04-02 10:35:00,37.36,37.44,37.23,37.23,14700.0,28.9555,29.0175,28.8547,28.8547,14700.0
2008-04-02 10:40:00,37.23,37.31,37.22,37.29,4100.0,28.8547,28.9167,28.847,28.9012,4100.0
2008-04-02 10:45:00,37.29,37.3,37.25,37.29,4400.0,28.9012,28.909,28.8702,28.9012,4400.0
2008-04-02 10:50:00,37.25,37.34,37.25,37.3,3100.0,28.8702,28.94,28.8702,28.909,3100.0
2008-04-02 10:55:00,37.32,37.39,37.32,37.38,9100.0,28.9245,28.9787,28.9245,28.971,9100.0
2008-04-02 11:00:00,37.38,37.46,37.37,37.46,9400.0,28.971,29.033,28.9632,29.033,9400.0
2008-04-02 11:05:00,37.44,37.47,37.43,37.47,3000.0,29.0175,29.0407,29.0097,29.0407,3000.0
2008-04-02 11:10:00,37.48,37.59,37.47,37.58,4500.0,29.0485,29.1337,29.0407,29.126,4500.0
2008-04-02 11:15:00,37.57,37.6,37.52,37.55,3300.0,29.1182,29.1415,29.0795,29.1027,3300.0
2008-04-02 11:20:00,37.53,37.55,37.46,37.46,4400.0,29.0872,29.1027,29.033,29.033,4400.0
2008-04-02 11:25:00,37.49,37.54,37.44,37.54,5100.0,29.0562,29.095,29.0175,29.095,5100.0
2008-04-02 11:30:00,37.54,37.55,37.52,37.52,2900.0,29.095,29.1027,29.0795,29.0795,2900.0
2008-04-02 11:35:00,37.54,37.65,37.54,37.64,5100.0,29.095,29.1802,29.095,29.1725,5100.0
2008-04-02 11:40:00,37.62,37.68,37.61,37.68,3300.0,29.157,29.2035,29.1492,29.2035,3300.0
2008-04-02 11:45:00,37.68,37.69,37.63,37.65,6300.0,29.2035,29.2112,29.1647,29.1802,6300.0
2008-04-02 11:50:00,37.62,37.63,37.58,37.6,2600.0,29.157,29.1647,29.126,29.1415,2600.0
2008-04-02 11:55:00,37.58,37.6,37.57,37.6,2300.0,29.126,29.1415,29.1182,29.1415,2300.0
2008-04-02 12:00:00,37.6,37.61,37.56,37.57,6500.0,29.1415,29.1492,29.1105,29.1182,6500.0
2008-04-02 12:05:00,37.56,37.6,37.56,37.57,2500.0,29.1105,29.1415,29.1105,29.1182,2500.0
2008-04-02 12:10:00,37.56,37.58,37.49,37.51,3700.0,29.1105,29.126,29.0562,29.0717,3700.0
2008-04-02 12:15:00,37.54,37.57,37.52,37.57,1700.0,29.095,29.1182,29.0795,29.1182,1700.0
2008-04-02 12:20:00,37.55,37.56,37.49,37.55,5800.0,29.1027,29.1105,29.0562,29.1027,5800.0
2008-04-02 12:25:00,37.54,37.54,37.49,37.52,2700.0,29.095,29.095,29.0562,29.0795,2700.0
2008-04-02 12:30:00,37.5,37.58,37.5,37.57,1600.0,29.064,29.126,29.064,29.1182,1600.0
2008-04-02 12:35:00,37.58,37.59,37.49,37.51,13500.0,29.126,29.1337,29.0562,29.0717,13500.0
2008-04-02 12:40:00,37.52,37.52,37.49,37.51,2100.0,29.0795,29.0795,29.0562,29.0717,2100.0
2008-04-02 12:45:00,37.52,37.52,37.49,37.49,3400.0,29.0795,29.0795,29.0562,29.0562,3400.0
2008-04-02 12:50:00,37.49,37.5,37.4,37.45,12000.0,29.0562,29.064,28.9865,29.0252,12000.0
2008-04-02 12:55:00,37.44,37.5,37.42,37.47,4100.0,29.0175,29.064,29.002,29.0407,4100.0
2008-04-02 13:00:00,37.47,37.48,37.4,37.42,10600.0,29.0407,29.0485,28.9865,29.002,10600.0
2008-04-02 13:05:00,37.4,37.42,37.32,37.39,18900.0,28.9865,29.002,28.9245,28.9787,18900.0
2008-04-02 13:10:00,37.33,37.33,37.22,37.24,7800.0,28.9322,28.9322,28.847,28.8625,7800.0
2008-04-02 13:15:00,37.26,37.26,37.19,37.26,12100.0,28.878,28.878,28.8237,28.878,12100.0
2008-04-02 13:20:00,37.26,37.27,37.19,37.25,6200.0,28.878,28.8857,28.8237,28.8702,6200.0
2008-04-02 13:25:00,37.26,37.28,37.21,37.24,3600.0,28.878,28.8935,28.8392,28.8625,3600.0
2008-04-02 13:30:00,37.24,37.3,37.22,37.24,11000.0,28.8625,28.909,28.847,28.8625,11000.0
2008-04-02 13:35:00,37.24,37.24,37.16,37.24,7300.0,28.8625,28.8625,28.8005,28.8625,7300.0
2008-04-02 13:40:00,37.23,37.34,37.22,37.28,8900.0,28.8547,28.94,28.847,28.8935,8900.0
2008-04-02 13:45:00,37.28,37.28,37.25,37.25,1000.0,28.8935,28.8935,28.8702,28.8702,1000.0
2008-04-02 13:50:00,37.26,37.27,37.23,37.26,19800.0,28.878,28.8857,28.8547,28.878,19800.0
2008-04-02 13:55:00,37.26,37.26,37.22,37.22,8200.0,28.878,28.878,28.847,28.847,8200.0
2008-04-02 14:00:00,37.22,37.24,37.17,37.21,10900.0,28.847,28.8625,28.8082,28.8392,10900.0
2008-04-02 14:05:00,37.2,37.21,37.19,37.2,16700.0,28.8315,28.8392,28.8237,28.8315,16700.0
2008-04-02 14:10:00,37.2,37.27,37.19,37.23,14800.0,28.8315,28.8857,28.8237,28.8547,14800.0
2008-04-02 14:15:00,37.23,37.26,37.22,37.26,6100.0,28.8547,28.878,28.847,28.878,6100.0
2008-04-02 14:20:00,37.25,37.26,37.12,37.14,7000.0,28.8702,28.878,28.7695,28.785,7000.0
2008-04-02 14:25:00,37.13,37.14,37.04,37.05,12700.0,28.7772,28.785,28.7075,28.7152,12700.0
2008-04-02 14:30:00,37.05,37.08,36.95,36.95,11400.0,28.7152,28.7385,28.6377,28.6377,11400.0
2008-04-02 14:35:00,36.96,36.98,36.85,36.95,104400.0,28.6455,28.661,28.5602,28.6377,104400.0
2008-04-02 14:40:00,36.96,36.99,36.89,36.99,15700.0,28.6455,28.6687,28.5912,28.6687,15700.0
2008-04-02 14:45:00,36.99,36.99,36.87,36.87,12800.0,28.6687,28.6687,28.5757,28.5757,12800.0
2008-04-02 14:50:00,36.86,36.86,36.8,36.84,14100.0,28.568,28.568,28.5215,28.5525,14100.0
2008-04-02 14:55:00,36.84,36.87,36.83,36.85,8700.0,28.5525,28.5757,28.5447,28.5602,8700.0
2008-04-02 15:00:00,36.86,36.86,36.68,36.71,19700.0,28.568,28.568,28.4285,28.4517,19700.0
2008-04-02 15:05:00,36.72,36.76,36.65,36.66,18800.0,28.4595,28.4905,28.4052,28.4129,18800.0
2008-04-02 15:10:00,36.66,36.8,36.66,36.79,26200.0,28.4129,28.5215,28.4129,28.5137,26200.0
2008-04-02 15:15:00,36.77,36.82,36.71,36.8,31700.0,28.4982,28.537,28.4517,28.5215,31700.0
2008-04-02 15:20:00,36.82,36.86,36.77,36.79,16500.0,28.537,28.568,28.4982,28.5137,16500.0
2008-04-02 15:25:00,36.8,36.85,36.78,36.84,25100.0,28.5215,28.5602,28.506,28.5525,25100.0
2008-04-02 15:30:00,36.85,36.88,36.83,36.88,15700.0,28.5602,28.5835,28.5447,28.5835,15700.0
2008-04-02 15:35:00,36.87,36.92,36.86,36.92,27000.0,28.5757,28.6145,28.568,28.6145,27000.0
2008-04-02 15:40:00,36.91,36.92,36.88,36.89,26000.0,28.6067,28.6145,28.5835,28.5912,26000.0
2008-04-02 15:45:00,36.91,36.94,36.88,36.91,14100.0,28.6067,28.63,28.5835,28.6067,14100.0
2008-04-02 15:50:00,36.92,36.98,36.88,36.98,22100.0,28.6145,28.661,28.5835,28.661,22100.0
2008-04-02 15:55:00,36.97,37.02,36.96,36.98,20000.0,28.6532,28.692,28.6455,28.661,20000.0
2008-04-03 09:30:00,36.68,36.82,36.67,36.77,6600.0,28.4285,28.537,28.4207,28.4982,6600.0
2008-04-03 09:35:00,36.81,36.93,36.81,36.82,4400.0,28.5292,28.6222,28.5292,28.537,4400.0
2008-04-03 09:40:00,36.88,36.88,36.81,36.83,3000.0,28.5835,28.5835,28.5292,28.5447,3000.0
2008-04-03 09:45:00,36.83,36.95,36.8,36.94,4500.0,28.5447,28.6377,28.5215,28.63,4500.0
2008-04-03 09:50:00,36.97,37.12,36.96,37.01,4400.0,28.6532,28.7695,28.6455,28.6842,4400.0
2008-04-03 09:55:00,36.98,37.12,36.98,37.12,3700.0,28.661,28.7695,28.661,28.7695,3700.0
2008-04-03 10:00:00,37.1,37.2,37.08,37.08,10700.0,28.754,28.8315,28.7385,28.7385,10700.0
2008-04-03 10:05:00,37.08,37.23,37.01,37.17,15000.0,28.7385,28.8547,28.6842,28.8082,15000.0
2008-04-03 10:10:00,37.12,37.16,37.04,37.1,9900.0,28.7695,28.8005,28.7075,28.754,9900.0
2008-04-03 10:15:00,37.1,37.12,36.94,36.95,6200.0,28.754,28.7695,28.63,28.6377,6200.0
2008-04-03 10:20:00,36.96,36.96,36.8,36.8,11400.0,28.6455,28.6455,28.5215,28.5215,11400.0
2008-04-03 10:25:00,36.77,36.92,36.76,36.92,6500.0,28.4982,28.6145,28.4905,28.6145,6500.0
2008-04-03 10:30:00,36.92,36.93,36.84,36.93,7400.0,28.6145,28.6222,28.5525,28.6222,7400.0
2008-04-03 10:35:00,36.92,36.92,36.76,36.82,12000.0,28.6145,28.6145,28.4905,28.537,12000.0
2008-04-03 10:40:00,36.81,36.85,36.71,36.79,15500.0,28.5292,28.5602,28.4517,28.5137,15500.0
2008-04-03 10:45:00,36.82,36.87,36.74,36.79,7900.0,28.537,28.5757,28.475,28.5137,7900.0
2008-04-03 10:50:00,36.78,36.81,36.68,36.73,5500.0,28.506,28.5292,28.4285,28.4672,5500.0
2008-04-03 10:55:00,36.74,36.81,36.69,36.71,8100.0,28.475,28.5292,28.4362,28.4517,8100.0
2008-04-03 11:00:00,36.71,36.8,36.7,36.8,8300.0,28.4517,28.5215,28.444,28.5215,8300.0
2008-04-03 11:05:00,36.81,36.9,36.81,36.87,9900.0,28.5292,28.599,28.5292,28.5757,9900.0
2008-04-03 11:10:00,36.87,36.9,36.83,36.83,7500.0,28.5757,28.599,28.5447,28.5447,7500.0
2008-04-03 11:15:00,36.83,36.86,36.82,36.83,4500.0,28.5447,28.568,28.537,28.5447,4500.0
2008-04-03 11:20:00,36.84,36.84,36.72,36.72,3500.0,28.5525,28.5525,28.4595,28.4595,3500.0
2008-04-03 11:25:00,36.72,36.83,36.72,36.83,3900.0,28.4595,28.5447,28.4595,28.5447,3900.0
2008-04-03 11:30:00,36.8,36.88,36.8,36.81,12400.0,28.5215,28.5835,28.5215,28.5292,12400.0
2008-04-03 11:35:00,36.82,36.85,36.71,36.74,7100.0,28.537,28.5602,28.4517,28.475,7100.0
2008-04-03 11:40:00,36.72,36.78,36.72,36.77,6000.0,28.4595,28.506,28.4595,28.4982,6000.0
2008-04-03 11:45:00,36.77,36.84,36.74,36.82,6200.0,28.4982,28.5525,28.475,28.537,6200.0
2008-04-03 11:50:00,36.8,36.84,36.76,36.82,8600.0,28.5215,28.5525,28.4905,28.537,8600.0
2008-04-03 11:55:00,36.83,36.85,36.74,36.76,5000.0,28.5447,28.5602,28.475,28.4905,5000.0
2008-04-03 12:00:00,36.76,36.8,36.73,36.8,4500.0,28.4905,28.5215,28.4672,28.5215,4500.0
2008-04-03 12:05:00,36.8,36.81,36.75,36.76,4800.0,28.5215,28.5292,28.4827,28.4905,4800.0
2008-04-03 12:10:00,36.73,36.73,36.66,36.67,4700.0,28.4672,28.4672,28.4129,28.4207,4700.0
2008-04-03 12:15:00,36.69,36.72,36.59,36.68,8600.0,28.4362,28.4595,28.3587,28.4285,8600.0
2008-04-03 12:20:00,36.69,36.74,36.65,36.66,4800.0,28.4362,28.475,28.4052,28.4129,4800.0
2008-04-03 12:25:00,36.66,36.74,36.66,36.74,2000.0,28.4129,28.475,28.4129,28.475,2000.0
2008-04-03 12:30:00,36.74,36.84,36.74,36.84,6200.0,28.475,28.5525,28.475,28.5525,6200.0
2008-04-03 12:35:00,36.84,36.88,36.83,36.88,5100.0,28.5525,28.5835,28.5447,28.5835,5100.0
2008-04-03 12:40:00,36.88,36.95,36.85,36.9,11300.0,28.5835,28.6377,28.5602,28.599,11300.0
2008-04-03 12:45:00,36.9,36.98,36.9,36.98,4500.0,28.599,28.661,28.599,28.661,4500.0
2008-04-03 12:50:00,36.97,36.99,36.87,36.87,7100.0,28.6532,28.6687,28.5757,28.5757,7100.0
2008-04-03 12:55:00,36.88,36.9,36.87,36.89,8100.0,28.5835,28.599,28.5757,28.5912,8100.0
2008-04-03 13:00:00,36.9,36.9,36.88,36.9,9100.0,28.599,28.599,28.5835,28.599,9100.0
2008-04-03 13:05:00,36.9,36.91,36.87,36.88,7700.0,28.599,28.6067,28.5757,28.5835,7700.0
2008-04-03 13:10:00,36.87,36.92,36.82,36.88,18800.0,28.5757,28.6145,28.537,28.5835,18800.0
2008-04-03 13:15:00,36.88,36.9,36.84,36.86,10500.0,28.5835,28.599,28.5525,28.568,10500.0
2008-04-03 13:20:00,36.86,36.88,36.81,36.88,17100.0,28.568,28.5835,28.5292,28.5835,17100.0
2008-04-03 13:25:00,36.86,36.88,36.78,36.79,10200.0,28.568,28.5835,28.506,28.5137,10200.0
2008-04-03 13:30:00,36.8,36.8,36.67,36.69,5300.0,28.5215,28.5215,28.4207,28.4362,5300.0
2008-04-03 13:35:00,36.68,36.75,36.68,36.71,8200.0,28.4285,28.4827,28.4285,28.4517,8200.0
2008-04-03 13:40:00,36.71,36.73,36.69,36.73,7100.0,28.4517,28.4672,28.4362,28.4672,7100.0
2008-04-03 13:45:00,36.73,36.75,36.7,36.75,10100.0,28.4672,28.4827,28.444,28.4827,10100.0
2008-04-03 13:50:00,36.76,36.81,36.72,36.78,6900.0,28.4905,28.5292,28.4595,28.506,6900.0
2008-04-03 13:55:00,36.79,36.81,36.7,36.7,7800.0,28.5137,28.5292,28.444,28.444,7800.0
2008-04-03 14:00:00,36.7,36.76,36.69,36.73,11100.0,28.444,28.4905,28.4362,28.4672,11100.0
2008-04-03 14:05:00,36.74,36.78,36.66,36.7,9400.0,28.475,28.506,28.4129,28.444,9400.0
2008-04-03 14:10:00,36.71,36.74,36.61,36.67,17200.0,28.4517,28.475,28.3742,28.4207,17200.0
2008-04-03 14:15:00,36.67,36.68,36.51,36.53,12600.0,28.4207,28.4285,28.2967,28.3122,12600.0
2008-04-03 14:20:00,36.51,36.53,36.45,36.45,16000.0,28.2967,28.3122,28.2502,28.2502,16000.0
2008-04-03 14:25:00,36.45,36.48,36.42,36.46,12700.0,28.2502,28.2734,28.2269,28.2579,12700.0
2008-04-03 14:30:00,36.47,36.48,36.44,36.47,19800.0,28.2657,28.2734,28.2424,28.2657,19800.0
2008-04-03 14:35:00,36.47,36.48,36.36,36.38,13500.0,28.2657,28.2734,28.1804,28.1959,13500.0
2008-04-03 14:40:00,36.39,36.45,36.38,36.39,15500.0,28.2037,28.2502,28.1959,28.2037,15500.0
2008-04-03 14:45:00,36.4,36.43,36.36,36.39,10400.0,28.2114,28.2347,28.1804,28.2037,10400.0
2008-04-03 14:50:00,36.39,36.42,36.39,36.4,9500.0,28.2037,28.2269,28.2037,28.2114,9500.0
2008-04-03 14:55:00,36.4,36.51,36.4,36.45,13400.0,28.2114,28.2967,28.2114,28.2502,13400.0
2008-04-03 15:00:00,36.46,36.46,36.42,36.43,15100.0,28.2579,28.2579,28.2269,28.2347,15100.0
2008-04-03 15:05:00,36.43,36.46,36.39,36.4,14000.0,28.2347,28.2579,28.2037,28.2114,14000.0
2008-04-03 15:10:00,36.4,36.47,36.4,36.46,22000.0,28.2114,28.2657,28.2114,28.2579,22000.0
2008-04-03 15:15:00,36.46,36.5,36.37,36.38,17300.0,28.2579,28.2889,28.1882,28.1959,17300.0
2008-04-03 15:20:00,36.39,36.44,36.35,36.4,15600.0,28.2037,28.2424,28.1727,28.2114,15600.0
2008-04-03 15:25:00,36.4,36.42,36.33,36.34,18800.0,28.2114,28.2269,28.1572,28.1649,18800.0
2008-04-03 15:30:00,36.33,36.34,36.19,36.25,32900.0,28.1572,28.1649,28.0487,28.0952,32900.0
2008-04-03 15:35:00,36.24,36.33,36.21,36.27,34000.0,28.0874,28.1572,28.0642,28.1107,34000.0
2008-04-03 15:40:00,36.28,36.34,36.27,36.32,31600.0,28.1184,28.1649,28.1107,28.1494,31600.0
2008-04-03 15:45:00,36.32,36.33,36.23,36.26,21900.0,28.1494,28.1572,28.0797,28.1029,21900.0
2008-04-03 15:50:00,36.28,36.33,36.23,36.33,26700.0,28.1184,28.1572,28.0797,28.1572,26700.0
2008-04-03 15:55:00,36.33,36.35,36.28,36.29,55600.0,28.1572,28.1727,28.1184,28.1262,55600.0
2008-04-04 09:30:00,36.24,36.24,36.1,36.16,14600.0,28.0874,28.0874,27.9789,28.0254,14600.0
2008-04-04 09:35:00,36.11,36.18,35.94,36.01,17100.0,27.9867,28.0409,27.8549,27.9092,17100.0
2008-04-04 09:40:00,36.01,36.1,35.81,36.05,17500.0,27.9092,27.9789,27.7542,27.9402,17500.0
2008-04-04 09:45:00,36.07,36.07,35.8,35.84,11600.0,27.9557,27.9557,27.7464,27.7774,11600.0
2008-04-04 09:50:00,35.84,36.04,35.82,36.0,22600.0,27.7774,27.9324,27.7619,27.9014,22600.0
2008-04-04 09:55:00,36.01,36.04,35.94,35.95,11000.0,27.9092,27.9324,27.8549,27.8627,11000.0
2008-04-04 10:00:00,35.98,36.03,35.91,36.03,19100.0,27.8859,27.9247,27.8317,27.9247,19100.0
2008-04-04 10:05:00,36.03,36.06,35.83,35.91,18300.0,27.9247,27.9479,27.7697,27.8317,18300.0
2008-04-04 10:10:00,35.91,36.04,35.89,36.03,16800.0,27.8317,27.9324,27.8162,27.9247,16800.0
2008-04-04 10:15:00,36.04,36.04,35.86,35.9,21200.0,27.9324,27.9324,27.7929,27.8239,21200.0
2008-04-04 10:20:00,35.89,35.95,35.89,35.93,11600.0,27.8162,27.8627,27.8162,27.8472,11600.0
2008-04-04 10:25:00,35.92,35.97,35.8,35.95,11600.0,27.8394,27.8782,27.7464,27.8627,11600.0
2008-04-04 10:30:00,35.97,36.01,35.8,35.82,15500.0,27.8782,27.9092,27.7464,27.7619,15500.0
2008-04-04 10:35:00,35.8,35.83,35.71,35.77,13200.0,27.7464,27.7697,27.6767,27.7232,13200.0
2008-04-04 10:40:00,35.8,35.95,35.79,35.89,16800.0,27.7464,27.8627,27.7387,27.8162,16800.0
2008-04-04 10:45:00,35.89,35.91,35.83,35.9,11200.0,27.8162,27.8317,27.7697,27.8239,11200.0
2008-04-04 10:50:00,35.9,35.94,35.85,35.91,10100.0,27.8239,27.8549,27.7852,27.8317,10100.0
2008-04-04 10:55:00,35.9,35.94,35.87,35.91,10400.0,27.8239,27.8549,27.8007,27.8317,10400.0
2008-04-04 11:00:00,35.93,35.95,35.86,35.95,10900.0,27.8472,27.8627,27.7929,27.8627,10900.0
2008-04-04 11:05:00,35.95,35.99,35.92,35.99,14200.0,27.8627,27.8937,27.8394,27.8937,14200.0
2008-04-04 11:10:00,35.98,35.99,35.87,35.91,12100.0,27.8859,27.8937,27.8007,27.8317,12100.0
2008-04-04 11:15:00,35.9,35.97,35.81,35.85,19200.0,27.8239,27.8782,27.7542,27.7852,19200.0
2008-04-04 11:20:00,35.85,35.86,35.75,35.75,12300.0,27.7852,27.7929,27.7077,27.7077,12300.0
2008-04-04 11:25:00,35.75,35.86,35.72,35.86,17500.0,27.7077,27.7929,27.6844,27.7929,17500.0
2008-04-04 11:30:00,35.87,35.89,35.8,35.81,29600.0,27.8007,27.8162,27.7464,27.7542,29600.0
2008-04-04 11:35:00,35.81,35.87,35.81,35.82,8800.0,27.7542,27.8007,27.7542,27.7619,8800.0
2008-04-04 11:40:00,35.82,35.83,35.75,35.83,7800.0,27.7619,27.7697,27.7077,27.7697,7800.0
2008-04-04 11:45:00,35.84,35.86,35.75,35.86,7800.0,27.7774,27.7929,27.7077,27.7929,7800.0
2008-04-04 11:50:00,35.86,35.89,35.82,35.89,5800.0,27.7929,27.8162,27.7619,27.8162,5800.0
2008-04-04 11:55:00,35.89,35.9,35.85,35.9,5000.0,27.8162,27.8239,27.7852,27.8239,5000.0
2008-04-04 12:00:00,35.9,35.99,35.9,35.98,7600.0,27.8239,27.8937,27.8239,27.8859,7600.0
2008-04-04 12:05:00,35.95,36.05,35.95,36.04,8800.0,27.8627,27.9402,27.8627,27.9324,8800.0
2008-04-04 12:10:00,36.06,36.23,36.06,36.23,12200.0,27.9479,28.0797,27.9479,28.0797,12200.0
2008-04-04 12:15:00,36.23,36.31,36.2,36.3,15900.0,28.0797,28.1417,28.0564,28.1339,15900.0
2008-04-04 12:20:00,36.29,36.34,36.2,36.27,16900.0,28.1262,28.1649,28.0564,28.1107,16900.0
2008-04-04 12:25:00,36.28,36.33,36.27,36.33,11400.0,28.1184,28.1572,28.1107,28.1572,11400.0
2008-04-04 12:30:00,36.33,36.34,36.23,36.28,6800.0,28.1572,28.1649,28.0797,28.1184,6800.0
2008-04-04 12:35:00,36.28,36.38,36.28,36.35,5200.0,28.1184,28.1959,28.1184,28.1727,5200.0
2008-04-04 12:40:00,36.35,36.36,36.32,36.34,4600.0,28.1727,28.1804,28.1494,28.1649,4600.0
2008-04-04 12:45:00,36.36,36.37,36.32,36.33,4800.0,28.1804,28.1882,28.1494,28.1572,4800.0
2008-04-04 12:50:00,36.33,36.45,36.33,36.4,5200.0,28.1572,28.2502,28.1572,28.2114,5200.0
2008-04-04 12:55:00,36.42,36.51,36.41,36.46,8000.0,28.2269,28.2967,28.2192,28.2579,8000.0
2008-04-04 13:00:00,36.46,36.53,36.45,36.51,6500.0,28.2579,28.3122,28.2502,28.2967,6500.0
2008-04-04 13:05:00,36.5,36.5,36.38,36.49,8900.0,28.2889,28.2889,28.1959,28.2812,8900.0
2008-04-04 13:10:00,36.48,36.58,36.48,36.58,3300.0,28.2734,28.3509,28.2734,28.3509,3300.0
2008-04-04 13:15:00,36.58,36.58,36.48,36.49,4300.0,28.3509,28.3509,28.2734,28.2812,4300.0
2008-04-04 13:20:00,36.5,36.6,36.48,36.58,5200.0,28.2889,28.3664,28.2734,28.3509,5200.0
2008-04-04 13:25:00,36.57,36.6,36.56,36.59,6900.0,28.3432,28.3664,28.3354,28.3587,6900.0
2008-04-04 13:30:00,36.58,36.6,36.53,36.57,4000.0,28.3509,28.3664,28.3122,28.3432,4000.0
2008-04-04 13:35:00,36.57,36.57,36.5,36.54,4300.0,28.3432,28.3432,28.2889,28.3199,4300.0
2008-04-04 13:40:00,36.54,36.58,36.49,36.49,3700.0,28.3199,28.3509,28.2812,28.2812,3700.0
2008-04-04 13:45:00,36.49,36.49,36.39,36.44,11800.0,28.2812,28.2812,28.2037,28.2424,11800.0
2008-04-04 13:50:00,36.44,36.44,36.28,36.29,8800.0,28.2424,28.2424,28.1184,28.1262,8800.0
2008-04-04 13:55:00,36.28,36.28,36.15,36.21,22800.0,28.1184,28.1184,28.0177,28.0642,22800.0
2008-04-04 14:00:00,36.21,36.27,36.21,36.24,9500.0,28.0642,28.1107,28.0642,28.0874,9500.0
2008-04-04 14:05:00,36.24,36.24,36.08,36.12,17300.0,28.0874,28.0874,27.9634,27.9944,17300.0
2008-04-04 14:10:00,36.15,36.17,36.12,36.13,6700.0,28.0177,28.0332,27.9944,28.0022,6700.0
2008-04-04 14:15:00,36.14,36.17,36.09,36.11,9400.0,28.0099,28.0332,27.9712,27.9867,9400.0
2008-04-04 14:20:00,36.11,36.21,36.11,36.16,7700.0,27.9867,28.0642,27.9867,28.0254,7700.0
2008-04-04 14:25:00,36.16,36.16,36.03,36.04,11100.0,28.0254,28.0254,27.9247,27.9324,11100.0
2008-04-04 14:30:00,36.04,36.05,35.99,36.03,24800.0,27.9324,27.9402,27.8937,27.9247,24800.0
2008-04-04 14:35:00,36.03,36.04,35.97,36.02,33400.0,27.9247,27.9324,27.8782,27.9169,33400.0
2008-04-04 14:40:00,36.02,36.05,35.98,36.0,24300.0,27.9169,27.9402,27.8859,27.9014,24300.0
2008-04-04 14:45:00,36.01,36.02,36.0,36.0,28000.0,27.9092,27.9169,27.9014,27.9014,28000.0
2008-04-04 14:50:00,36.0,36.03,35.91,35.92,28100.0,27.9014,27.9247,27.8317,27.8394,28100.0
2008-04-04 14:55:00,35.93,35.93,35.8,35.8,17200.0,27.8472,27.8472,27.7464,27.7464,17200.0
2008-04-04 15:00:00,35.8,35.84,35.64,35.77,47500.0,27.7464,27.7774,27.6224,27.7232,47500.0
2008-04-04 15:05:00,35.74,35.77,35.66,35.72,32900.0,27.6999,27.7232,27.6379,27.6844,32900.0
2008-04-04 15:10:00,35.74,35.74,35.64,35.65,25000.0,27.6999,27.6999,27.6224,27.6302,25000.0
2008-04-04 15:15:00,35.65,35.69,35.62,35.65,30500.0,27.6302,27.6612,27.6069,27.6302,30500.0
2008-04-04 15:20:00,35.66,35.68,35.61,35.63,38500.0,27.6379,27.6534,27.5992,27.6147,38500.0
2008-04-04 15:25:00,35.62,35.64,35.54,35.61,25000.0,27.6069,27.6224,27.5449,27.5992,25000.0
2008-04-04 15:30:00,35.61,35.75,35.61,35.71,31400.0,27.5992,27.7077,27.5992,27.6767,31400.0
2008-04-04 15:35:00,35.72,35.73,35.66,35.68,25600.0,27.6844,27.6922,27.6379,27.6534,25600.0
2008-04-04 15:40:00,35.68,35.72,35.67,35.67,31400.0,27.6534,27.6844,27.6457,27.6457,31400.0
2008-04-04 15:45:00,35.66,35.69,35.6,35.64,47600.0,27.6379,27.6612,27.5914,27.6224,47600.0
2008-04-04 15:50:00,35.63,35.78,35.62,35.75,43400.0,27.6147,27.7309,27.6069,27.7077,43400.0
2008-04-04 15:55:00,35.75,35.81,35.7,35.75,34700.0,27.7077,27.7542,27.6689,27.7077,34700.0
2008-04-07 09:30:00,36.07,36.5,35.89,36.26,103000.0,27.9557,28.2889,27.8162,28.1029,103000.0
2008-04-07 09:35:00,36.26,36.33,36.15,36.22,117200.0,28.1029,28.1572,28.0177,28.0719,117200.0
2008-04-07 09:40:00,36.21,36.34,36.21,36.29,77900.0,28.0642,28.1649,28.0642,28.1262,77900.0
2008-04-07 09:45:00,36.3,36.3,36.13,36.3,39800.0,28.1339,28.1339,28.0022,28.1339,39800.0
2008-04-07 09:50:00,36.3,36.3,36.23,36.27,33700.0,28.1339,28.1339,28.0797,28.1107,33700.0
2008-04-07 09:55:00,36.3,36.3,36.17,36.28,26400.0,28.1339,28.1339,28.0332,28.1184,26400.0
2008-04-07 10:00:00,36.29,36.3,36.11,36.19,33600.0,28.1262,28.1339,27.9867,28.0487,33600.0
2008-04-07 10:05:00,36.19,36.19,36.07,36.08,30400.0,28.0487,28.0487,27.9557,27.9634,30400.0
2008-04-07 10:10:00,36.07,36.1,35.97,36.08,25500.0,27.9557,27.9789,27.8782,27.9634,25500.0
2008-04-07 10:15:00,36.08,36.13,36.0,36.1,16500.0,27.9634,28.0022,27.9014,27.9789,16500.0
2008-04-07 10:20:00,36.09,36.12,36.09,36.11,8500.0,27.9712,27.9944,27.9712,27.9867,8500.0
2008-04-07 10:25:00,36.11,36.12,36.06,36.07,27200.0,27.9867,27.9944,27.9479,27.9557,27200.0
2008-04-07 10:30:00,36.08,36.1,36.0,36.05,22300.0,27.9634,27.9789,27.9014,27.9402,22300.0
2008-04-07 10:35:00,36.05,36.15,36.02,36.07,19400.0,27.9402,28.0177,27.9169,27.9557,19400.0
2008-04-07 10:40:00,36.06,36.12,36.06,36.09,5800.0,27.9479,27.9944,27.9479,27.9712,5800.0
2008-04-07 10:45:00,36.1,36.13,36.0,36.1,15400.0,27.9789,28.0022,27.9014,27.9789,15400.0
2008-04-07 10:50:00,36.09,36.15,36.09,36.1,59200.0,27.9712,28.0177,27.9712,27.9789,59200.0
2008-04-07 10:55:00,36.12,36.18,36.05,36.18,20300.0,27.9944,28.0409,27.9402,28.0409,20300.0
2008-04-07 11:00:00,36.18,36.19,36.13,36.18,9800.0,28.0409,28.0487,28.0022,28.0409,9800.0
2008-04-07 11:05:00,36.17,36.17,36.09,36.1,16300.0,28.0332,28.0332,27.9712,27.9789,16300.0
2008-04-07 11:10:00,36.1,36.1,36.08,36.1,11300.0,27.9789,27.9789,27.9634,27.9789,11300.0
2008-04-07 11:15:00,36.1,36.17,36.04,36.17,41000.0,27.9789,28.0332,27.9324,28.0332,41000.0
2008-04-07 11:20:00,36.17,36.23,36.15,36.23,20600.0,28.0332,28.0797,28.0177,28.0797,20600.0
2008-04-07 11:25:00,36.2,36.22,36.11,36.11,10500.0,28.0564,28.0719,27.9867,27.9867,10500.0
2008-04-07 11:30:00,36.16,36.25,36.16,36.25,11000.0,28.0254,28.0952,28.0254,28.0952,11000.0
2008-04-07 11:35:00,36.24,36.28,36.16,36.16,13100.0,28.0874,28.1184,28.0254,28.0254,13100.0
2008-04-07 11:40:00,36.2,36.31,36.19,36.31,8100.0,28.0564,28.1417,28.0487,28.1417,8100.0
2008-04-07 11:45:00,36.32,36.41,36.32,36.35,10400.0,28.1494,28.2192,28.1494,28.1727,10400.0
2008-04-07 11:50:00,36.35,36.46,36.33,36.41,21600.0,28.1727,28.2579,28.1572,28.2192,21600.0
2008-04-07 11:55:00,36.4,36.4,36.3,36.38,12900.0,28.2114,28.2114,28.1339,28.1959,12900.0
2008-04-07 12:00:00,36.37,36.41,36.37,36.39,6100.0,28.1882,28.2192,28.1882,28.2037,6100.0
2008-04-07 12:05:00,36.39,36.48,36.38,36.47,14700.0,28.2037,28.2734,28.1959,28.2657,14700.0
2008-04-07 12:10:00,36.47,36.49,36.4,36.49,11300.0,28.2657,28.2812,28.2114,28.2812,11300.0
2008-04-07 12:15:00,36.48,36.56,36.45,36.48,17600.0,28.2734,28.3354,28.2502,28.2734,17600.0
2008-04-07 12:20:00,36.49,36.53,36.42,36.52,10100.0,28.2812,28.3122,28.2269,28.3044,10100.0
2008-04-07 12:25:00,36.49,36.54,36.48,36.54,4100.0,28.2812,28.3199,28.2734,28.3199,4100.0
2008-04-07 12:30:00,36.53,36.59,36.52,36.58,10500.0,28.3122,28.3587,28.3044,28.3509,10500.0
2008-04-07 12:35:00,36.57,36.65,36.56,36.63,12400.0,28.3432,28.4052,28.3354,28.3897,12400.0
2008-04-07 12:40:00,36.63,36.69,36.62,36.66,7900.0,28.3897,28.4362,28.3819,28.4129,7900.0
2008-04-07 12:45:00,36.66,36.66,36.55,36.56,8900.0,28.4129,28.4129,28.3277,28.3354,8900.0
2008-04-07 12:50:00,36.56,36.57,36.47,36.47,8900.0,28.3354,28.3432,28.2657,28.2657,8900.0
2008-04-07 12:55:00,36.48,36.51,36.46,36.51,5900.0,28.2734,28.2967,28.2579,28.2967,5900.0
2008-04-07 13:00:00,36.51,36.53,36.42,36.43,10100.0,28.2967,28.3122,28.2269,28.2347,10100.0
2008-04-07 13:05:00,36.44,36.45,36.32,36.33,12600.0,28.2424,28.2502,28.1494,28.1572,12600.0
2008-04-07 13:10:00,36.32,36.33,36.19,36.2,15300.0,28.1494,28.1572,28.0487,28.0564,15300.0
2008-04-07 13:15:00,36.2,36.21,36.1,36.16,7600.0,28.0564,28.0642,27.9789,28.0254,7600.0
2008-04-07 13:20:00,36.15,36.19,36.15,36.15,5400.0,28.0177,28.0487,28.0177,28.0177,5400.0
2008-04-07 13:25:00,36.16,36.21,36.16,36.21,3600.0,28.0254,28.0642,28.0254,28.0642,3600.0
2008-04-07 13:30:00,36.2,36.21,36.19,36.2,4600.0,28.0564,28.0642,28.0487,28.0564,4600.0
2008-04-07 13:35:00,36.2,36.26,36.16,36.16,9100.0,28.0564,28.1029,28.0254,28.0254,9100.0
2008-04-07 13:40:00,36.16,36.16,36.06,36.08,8700.0,28.0254,28.0254,27.9479,27.9634,8700.0
2008-04-07 13:45:00,36.09,36.09,36.08,36.08,4300.0,27.9712,27.9712,27.9634,27.9634,4300.0
2008-04-07 13:50:00,36.09,36.09,36.03,36.03,7200.0,27.9712,27.9712,27.9247,27.9247,7200.0
2008-04-07 13:55:00,36.01,36.09,36.01,36.07,11500.0,27.9092,27.9712,27.9092,27.9557,11500.0
2008-04-07 14:00:00,36.09,36.09,36.01,36.02,4400.0,27.9712,27.9712,27.9092,27.9169,4400.0
2008-04-07 14:05:00,36.01,36.01,35.94,35.95,8300.0,27.9092,27.9092,27.8549,27.8627,8300.0
2008-04-07 14:10:00,35.95,35.95,35.87,35.88,13700.0,27.8627,27.8627,27.8007,27.8084,13700.0
2008-04-07 14:15:00,35.87,35.88,35.77,35.78,17100.0,27.8007,27.8084,27.7232,27.7309,17100.0
2008-04-07 14:20:00,35.79,35.82,35.61,35.61,51100.0,27.7387,27.7619,27.5992,27.5992,51100.0
2008-04-07 14:25:00,35.62,35.66,35.59,35.59,10400.0,27.6069,27.6379,27.5837,27.5837,10400.0
2008-04-07 14:30:00,35.59,35.65,35.58,35.58,8500.0,27.5837,27.6302,27.5759,27.5759,8500.0
2008-04-07 14:35:00,35.59,35.67,35.56,35.66,14600.0,27.5837,27.6457,27.5604,27.6379,14600.0
2008-04-07 14:40:00,35.65,35.67,35.63,35.67,4000.0,27.6302,27.6457,27.6147,27.6457,4000.0
2008-04-07 14:45:00,35.67,35.69,35.63,35.65,9200.0,27.6457,27.6612,27.6147,27.6302,9200.0
2008-04-07 14:50:00,35.65,35.78,35.64,35.78,6900.0,27.6302,27.7309,27.6224,27.7309,6900.0
2008-04-07 14:55:00,35.8,35.81,35.78,35.78,5100.0,27.7464,27.7542,27.7309,27.7309,5100.0
2008-04-07 15:00:00,35.78,35.78,35.59,35.66,9000.0,27.7309,27.7309,27.5837,27.6379,9000.0
2008-04-07 15:05:00,35.64,35.64,35.44,35.51,24600.0,27.6224,27.6224,27.4674,27.5217,24600.0
2008-04-07 15:10:00,35.52,35.72,35.5,35.72,19800.0,27.5294,27.6844,27.5139,27.6844,19800.0
2008-04-07 15:15:00,35.75,35.77,35.7,35.77,7600.0,27.7077,27.7232,27.6689,27.7232,7600.0
2008-04-07 15:20:00,35.76,35.8,35.76,35.78,19700.0,27.7154,27.7464,27.7154,27.7309,19700.0
2008-04-07 15:25:00,35.78,35.79,35.76,35.78,14700.0,27.7309,27.7387,27.7154,27.7309,14700.0
2008-04-07 15:30:00,35.78,35.82,35.6,35.6,18300.0,27.7309,27.7619,27.5914,27.5914,18300.0
2008-04-07 15:35:00,35.6,35.76,35.6,35.72,16300.0,27.5914,27.7154,27.5914,27.6844,16300.0
2008-04-07 15:40:00,35.73,35.79,35.68,35.71,22700.0,27.6922,27.7387,27.6534,27.6767,22700.0
2008-04-07 15:45:00,35.72,35.74,35.7,35.71,14100.0,27.6844,27.6999,27.6689,27.6767,14100.0
2008-04-07 15:50:00,35.71,35.74,35.67,35.68,15500.0,27.6767,27.6999,27.6457,27.6534,15500.0
2008-04-07 15:55:00,35.67,35.73,35.65,35.73,28800.0,27.6457,27.6922,27.6302,27.6922,28800.0
2008-04-08 09:30:00,35.52,35.65,35.5,35.65,7300.0,27.5294,27.6302,27.5139,27.6302,7300.0
2008-04-08 09:35:00,35.66,35.79,35.52,35.54,10700.0,27.6379,27.7387,27.5294,27.5449,10700.0
2008-04-08 09:40:00,35.57,35.57,35.44,35.54,5700.0,27.5682,27.5682,27.4674,27.5449,5700.0
2008-04-08 09:45:00,35.62,35.66,35.59,35.59,3100.0,27.6069,27.6379,27.5837,27.5837,3100.0
2008-04-08 09:50:00,35.62,35.81,35.62,35.74,8000.0,27.6069,27.7542,27.6069,27.6999,8000.0
2008-04-08 09:55:00,35.77,35.8,35.64,35.76,3800.0,27.7232,27.7464,27.6224,27.7154,3800.0
2008-04-08 10:00:00,35.73,35.8,35.68,35.74,5800.0,27.6922,27.7464,27.6534,27.6999,5800.0
2008-04-08 10:05:00,35.71,35.71,35.62,35.68,3200.0,27.6767,27.6767,27.6069,27.6534,3200.0
2008-04-08 10:10:00,35.69,35.82,35.69,35.77,4100.0,27.6612,27.7619,27.6612,27.7232,4100.0
2008-04-08 10:15:00,35.75,35.83,35.73,35.78,8700.0,27.7077,27.7697,27.6922,27.7309,8700.0
2008-04-08 10:20:00,35.77,35.9,35.77,35.88,11100.0,27.7232,27.8239,27.7232,27.8084,11100.0
2008-04-08 10:25:00,35.89,35.89,35.79,35.79,3300.0,27.8162,27.8162,27.7387,27.7387,3300.0
2008-04-08 10:30:00,35.78,35.78,35.7,35.71,6300.0,27.7309,27.7309,27.6689,27.6767,6300.0
2008-04-08 10:35:00,35.7,35.85,35.7,35.85,5200.0,27.6689,27.7852,27.6689,27.7852,5200.0
2008-04-08 10:40:00,35.87,35.9,35.85,35.86,4900.0,27.8007,27.8239,27.7852,27.7929,4900.0
2008-04-08 10:45:00,35.9,35.93,35.88,35.92,3700.0,27.8239,27.8472,27.8084,27.8394,3700.0
2008-04-08 10:50:00,35.95,35.96,35.92,35.95,3500.0,27.8627,27.8704,27.8394,27.8627,3500.0
2008-04-08 10:55:00,35.95,35.99,35.91,35.94,17400.0,27.8627,27.8937,27.8317,27.8549,17400.0
2008-04-08 11:00:00,35.98,36.0,35.94,36.0,11300.0,27.8859,27.9014,27.8549,27.9014,11300.0
2008-04-08 11:05:00,36.0,36.04,35.94,36.01,11500.0,27.9014,27.9324,27.8549,27.9092,11500.0
2008-04-08 11:10:00,36.05,36.09,35.94,35.96,5800.0,27.9402,27.9712,27.8549,27.8704,5800.0
2008-04-08 11:15:00,35.96,36.07,35.94,36.07,3000.0,27.8704,27.9557,27.8549,27.9557,3000.0
2008-04-08 11:20:00,36.06,36.07,36.05,36.06,3900.0,27.9479,27.9557,27.9402,27.9479,3900.0
2008-04-08 11:25:00,36.07,36.13,36.04,36.13,5800.0,27.9557,28.0022,27.9324,28.0022,5800.0
2008-04-08 11:30:00,36.13,36.19,36.13,36.17,10200.0,28.0022,28.0487,28.0022,28.0332,10200.0
2008-04-08 11:35:00,36.17,36.22,36.09,36.09,9700.0,28.0332,28.0719,27.9712,27.9712,9700.0
2008-04-08 11:40:00,36.09,36.09,36.04,36.08,2600.0,27.9712,27.9712,27.9324,27.9634,2600.0
2008-04-08 11:45:00,36.09,36.16,36.08,36.1,6400.0,27.9712,28.0254,27.9634,27.9789,6400.0
2008-04-08 11:50:00,36.1,36.21,36.1,36.14,10200.0,27.9789,28.0642,27.9789,28.0099,10200.0
2008-04-08 11:55:00,36.16,36.24,36.16,36.21,9100.0,28.0254,28.0874,28.0254,28.0642,9100.0
2008-04-08 12:00:00,36.21,36.23,36.17,36.19,5900.0,28.0642,28.0797,28.0332,28.0487,5900.0
2008-04-08 12:05:00,36.22,36.27,36.21,36.27,4600.0,28.0719,28.1107,28.0642,28.1107,4600.0
2008-04-08 12:10:00,36.26,36.27,36.07,36.12,8300.0,28.1029,28.1107,27.9557,27.9944,8300.0
2008-04-08 12:15:00,36.09,36.21,36.09,36.17,3600.0,27.9712,28.0642,27.9712,28.0332,3600.0
2008-04-08 12:20:00,36.16,36.24,36.16,36.24,2000.0,28.0254,28.0874,28.0254,28.0874,2000.0
2008-04-08 12:25:00,36.23,36.24,36.11,36.12,3200.0,28.0797,28.0874,27.9867,27.9944,3200.0
2008-04-08 12:30:00,36.12,36.17,36.12,36.17,2100.0,27.9944,28.0332,27.9944,28.0332,2100.0
2008-04-08 12:35:00,36.17,36.18,36.13,36.18,1700.0,28.0332,28.0409,28.0022,28.0409,1700.0
2008-04-08 12:40:00,36.18,36.23,36.18,36.19,3100.0,28.0409,28.0797,28.0409,28.0487,3100.0
2008-04-08 12:45:00,36.21,36.29,36.21,36.27,6000.0,28.0642,28.1262,28.0642,28.1107,6000.0
2008-04-08 12:50:00,36.27,36.27,36.24,36.24,3500.0,28.1107,28.1107,28.0874,28.0874,3500.0
2008-04-08 12:55:00,36.24,36.26,36.23,36.26,4900.0,28.0874,28.1029,28.0797,28.1029,4900.0
2008-04-08 13:00:00,36.25,36.27,36.2,36.2,6900.0,28.0952,28.1107,28.0564,28.0564,6900.0
2008-04-08 13:05:00,36.21,36.23,36.2,36.23,3000.0,28.0642,28.0797,28.0564,28.0797,3000.0
2008-04-08 13:10:00,36.22,36.27,36.22,36.25,4400.0,28.0719,28.1107,28.0719,28.0952,4400.0
2008-04-08 13:15:00,36.24,36.28,36.23,36.27,2300.0,28.0874,28.1184,28.0797,28.1107,2300.0
2008-04-08 13:20:00,36.26,36.27,36.24,36.26,3200.0,28.1029,28.1107,28.0874,28.1029,3200.0
2008-04-08 13:25:00,36.27,36.32,36.24,36.24,8500.0,28.1107,28.1494,28.0874,28.0874,8500.0
2008-04-08 13:30:00,36.23,36.25,36.17,36.18,3900.0,28.0797,28.0952,28.0332,28.0409,3900.0
2008-04-08 13:35:00,36.17,36.25,36.17,36.24,3500.0,28.0332,28.0952,28.0332,28.0874,3500.0
2008-04-08 13:40:00,36.23,36.27,36.23,36.26,3900.0,28.0797,28.1107,28.0797,28.1029,3900.0
2008-04-08 13:45:00,36.26,36.27,36.21,36.26,4800.0,28.1029,28.1107,28.0642,28.1029,4800.0
2008-04-08 13:50:00,36.28,36.34,36.28,36.34,7400.0,28.1184,28.1649,28.1184,28.1649,7400.0
2008-04-08 13:55:00,36.32,36.32,36.29,36.32,3500.0,28.1494,28.1494,28.1262,28.1494,3500.0
2008-04-08 14:00:00,36.32,36.32,36.17,36.22,12000.0,28.1494,28.1494,28.0332,28.0719,12000.0
2008-04-08 14:05:00,36.23,36.25,36.13,36.13,5600.0,28.0797,28.0952,28.0022,28.0022,5600.0
2008-04-08 14:10:00,36.13,36.17,36.09,36.15,4000.0,28.0022,28.0332,27.9712,28.0177,4000.0
2008-04-08 14:15:00,36.13,36.17,36.11,36.12,6400.0,28.0022,28.0332,27.9867,27.9944,6400.0
2008-04-08 14:20:00,36.12,36.17,36.1,36.11,7500.0,27.9944,28.0332,27.9789,27.9867,7500.0
2008-04-08 14:25:00,36.11,36.2,36.09,36.18,4700.0,27.9867,28.0564,27.9712,28.0409,4700.0
2008-04-08 14:30:00,36.18,36.21,36.14,36.2,8300.0,28.0409,28.0642,28.0099,28.0564,8300.0
2008-04-08 14:35:00,36.19,36.25,36.18,36.23,7700.0,28.0487,28.0952,28.0409,28.0797,7700.0
2008-04-08 14:40:00,36.24,36.26,36.18,36.18,7600.0,28.0874,28.1029,28.0409,28.0409,7600.0
2008-04-08 14:45:00,36.18,36.24,36.15,36.22,7100.0,28.0409,28.0874,28.0177,28.0719,7100.0
2008-04-08 14:50:00,36.24,36.33,36.24,36.3,5400.0,28.0874,28.1572,28.0874,28.1339,5400.0
2008-04-08 14:55:00,36.31,36.35,36.31,36.35,5000.0,28.1417,28.1727,28.1417,28.1727,5000.0
2008-04-08 15:00:00,36.35,36.35,36.18,36.19,8600.0,28.1727,28.1727,28.0409,28.0487,8600.0
2008-04-08 15:05:00,36.18,36.18,36.06,36.06,9600.0,28.0409,28.0409,27.9479,27.9479,9600.0
2008-04-08 15:10:00,36.06,36.14,36.06,36.12,5900.0,27.9479,28.0099,27.9479,27.9944,5900.0
2008-04-08 15:15:00,36.11,36.17,36.08,36.17,5300.0,27.9867,28.0332,27.9634,28.0332,5300.0
2008-04-08 15:20:00,36.18,36.18,36.02,36.03,7800.0,28.0409,28.0409,27.9169,27.9247,7800.0
2008-04-08 15:25:00,36.03,36.15,36.01,36.14,11200.0,27.9247,28.0177,27.9092,28.0099,11200.0
2008-04-08 15:30:00,36.14,36.23,36.14,36.2,6800.0,28.0099,28.0797,28.0099,28.0564,6800.0
2008-04-08 15:35:00,36.18,36.21,36.16,36.2,8000.0,28.0409,28.0642,28.0254,28.0564,8000.0
2008-04-08 15:40:00,36.18,36.23,36.16,36.23,4700.0,28.0409,28.0797,28.0254,28.0797,4700.0
2008-04-08 15:45:00,36.25,36.25,36.16,36.18,6300.0,28.0952,28.0952,28.0254,28.0409,6300.0
2008-04-08 15:50:00,36.18,36.22,36.17,36.2,14900.0,28.0409,28.0719,28.0332,28.0564,14900.0
2008-04-08 15:55:00,36.19,36.24,36.17,36.24,14500.0,28.0487,28.0874,28.0332,28.0874,14500.0
2008-04-09 09:30:00,36.23,36.38,36.23,36.38,2800.0,28.0797,28.1959,28.0797,28.1959,2800.0
2008-04-09 09:35:00,36.41,36.41,36.13,36.13,4600.0,28.2192,28.2192,28.0022,28.0022,4600.0
2008-04-09 09:40:00,36.17,36.17,36.0,36.03,5700.0,28.0332,28.0332,27.9014,27.9247,5700.0
2008-04-09 09:45:00,36.06,36.17,36.03,36.09,2200.0,27.9479,28.0332,27.9247,27.9712,2200.0
2008-04-09 09:50:00,36.16,36.16,36.02,36.02,3600.0,28.0254,28.0254,27.9169,27.9169,3600.0
2008-04-09 09:55:00,36.01,36.03,36.0,36.03,1100.0,27.9092,27.9247,27.9014,27.9247,1100.0
2008-04-09 10:00:00,36.11,36.17,36.0,36.09,3500.0,27.9867,28.0332,27.9014,27.9712,3500.0
2008-04-09 10:05:00,36.03,36.21,36.03,36.06,8200.0,27.9247,28.0642,27.9247,27.9479,8200.0
2008-04-09 10:10:00,36.04,36.09,36.0,36.0,3600.0,27.9324,27.9712,27.9014,27.9014,3600.0
2008-04-09 10:15:00,36.02,36.05,36.01,36.05,3700.0,27.9169,27.9402,27.9092,27.9402,3700.0
2008-04-09 10:20:00,36.05,36.06,36.02,36.06,5100.0,27.9402,27.9479,27.9169,27.9479,5100.0
2008-04-09 10:25:00,36.06,36.06,35.98,35.98,2100.0,27.9479,27.9479,27.8859,27.8859,2100.0
2008-04-09 10:30:00,35.99,36.0,35.86,35.89,4200.0,27.8937,27.9014,27.7929,27.8162,4200.0
2008-04-09 10:35:00,35.91,35.91,35.83,35.85,4400.0,27.8317,27.8317,27.7697,27.7852,4400.0
2008-04-09 10:40:00,35.85,35.91,35.85,35.91,1900.0,27.7852,27.8317,27.7852,27.8317,1900.0
2008-04-09 10:45:00,35.93,36.05,35.93,36.04,4500.0,27.8472,27.9402,27.8472,27.9324,4500.0
2008-04-09 10:50:00,36.03,36.03,35.9,35.9,3000.0,27.9247,27.9247,27.8239,27.8239,3000.0
2008-04-09 10:55:00,35.93,35.99,35.93,35.96,1800.0,27.8472,27.8937,27.8472,27.8704,1800.0
2008-04-09 11:00:00,36.0,36.02,36.0,36.0,3100.0,27.9014,27.9169,27.9014,27.9014,3100.0
2008-04-09 11:05:00,36.01,36.1,36.01,36.09,5500.0,27.9092,27.9789,27.9092,27.9712,5500.0
2008-04-09 11:10:00,36.08,36.08,36.05,36.05,1500.0,27.9634,27.9634,27.9402,27.9402,1500.0
2008-04-09 11:15:00,36.05,36.05,35.98,35.98,4400.0,27.9402,27.9402,27.8859,27.8859,4400.0
2008-04-09 11:20:00,35.97,35.97,35.82,35.82,5100.0,27.8782,27.8782,27.7619,27.7619,5100.0
2008-04-09 11:25:00,35.83,35.89,35.82,35.85,3700.0,27.7697,27.8162,27.7619,27.7852,3700.0
2008-04-09 11:30:00,35.88,35.88,35.85,35.85,800.0,27.8084,27.8084,27.7852,27.7852,800.0
2008-04-09 11:35:00,35.84,35.85,35.72,35.74,6200.0,27.7774,27.7852,27.6844,27.6999,6200.0
2008-04-09 11:40:00,35.74,35.76,35.71,35.71,3600.0,27.6999,27.7154,27.6767,27.6767,3600.0
2008-04-09 11:45:00,35.72,35.73,35.68,35.68,1100.0,27.6844,27.6922,27.6534,27.6534,1100.0
2008-04-09 11:50:00,35.66,35.69,35.6,35.63,5600.0,27.6379,27.6612,27.5914,27.6147,5600.0
2008-04-09 11:55:00,35.63,35.63,35.6,35.63,900.0,27.6147,27.6147,27.5914,27.6147,900.0
2008-04-09 12:00:00,35.64,35.7,35.6,35.66,3800.0,27.6224,27.6689,27.5914,27.6379,3800.0
2008-04-09 12:05:00,35.66,35.66,35.63,35.65,3500.0,27.6379,27.6379,27.6147,27.6302,3500.0
2008-04-09 12:10:00,35.63,35.66,35.59,35.59,2800.0,27.6147,27.6379,27.5837,27.5837,2800.0
2008-04-09 12:15:00,35.62,35.65,35.62,35.65,500.0,27.6069,27.6302,27.6069,27.6302,500.0
2008-04-09 12:20:00,35.63,35.63,35.57,35.57,3900.0,27.6147,27.6147,27.5682,27.5682,3900.0
2008-04-09 12:25:00,35.59,35.61,35.59,35.6,1000.0,27.5837,27.5992,27.5837,27.5914,1000.0
2008-04-09 12:30:00,35.64,35.68,35.62,35.68,1100.0,27.6224,27.6534,27.6069,27.6534,1100.0
2008-04-09 12:35:00,35.67,35.69,35.64,35.64,2600.0,27.6457,27.6612,27.6224,27.6224,2600.0
2008-04-09 12:40:00,35.64,35.64,35.62,35.63,1400.0,27.6224,27.6224,27.6069,27.6147,1400.0
2008-04-09 12:45:00,35.64,35.64,35.59,35.59,1400.0,27.6224,27.6224,27.5837,27.5837,1400.0
2008-04-09 12:50:00,35.59,35.68,35.59,35.62,4300.0,27.5837,27.6534,27.5837,27.6069,4300.0
2008-04-09 12:55:00,35.62,35.62,35.55,35.59,4000.0,27.6069,27.6069,27.5527,27.5837,4000.0
2008-04-09 13:00:00,35.6,35.62,35.55,35.55,2300.0,27.5914,27.6069,27.5527,27.5527,2300.0
2008-04-09 13:05:00,35.58,35.67,35.51,35.66,4900.0,27.5759,27.6457,27.5217,27.6379,4900.0
2008-04-09 13:10:00,35.67,35.68,35.59,35.59,3900.0,27.6457,27.6534,27.5837,27.5837,3900.0
2008-04-09 13:15:00,35.59,35.64,35.57,35.61,2400.0,27.5837,27.6224,27.5682,27.5992,2400.0
2008-04-09 13:20:00,35.6,35.61,35.59,35.59,600.0,27.5914,27.5992,27.5837,27.5837,600.0
2008-04-09 13:25:00,35.59,35.59,35.57,35.57,1600.0,27.5837,27.5837,27.5682,27.5682,1600.0
2008-04-09 13:30:00,35.56,35.59,35.56,35.57,1900.0,27.5604,27.5837,27.5604,27.5682,1900.0
2008-04-09 13:35:00,35.58,35.63,35.58,35.62,1400.0,27.5759,27.6147,27.5759,27.6069,1400.0
2008-04-09 13:40:00,35.62,35.65,35.62,35.65,2400.0,27.6069,27.6302,27.6069,27.6302,2400.0
2008-04-09 13:45:00,35.65,35.66,35.61,35.64,3400.0,27.6302,27.6379,27.5992,27.6224,3400.0
2008-04-09 13:50:00,35.63,35.64,35.61,35.64,1200.0,27.6147,27.6224,27.5992,27.6224,1200.0
2008-04-09 13:55:00,35.65,35.68,35.61,35.68,2600.0,27.6302,27.6534,27.5992,27.6534,2600.0
2008-04-09 14:00:00,35.67,35.73,35.66,35.73,1700.0,27.6457,27.6922,27.6379,27.6922,1700.0
2008-04-09 14:05:00,35.71,35.71,35.68,35.7,1500.0,27.6767,27.6767,27.6534,27.6689,1500.0
2008-04-09 14:10:00,35.7,35.71,35.56,35.56,5400.0,27.6689,27.6767,27.5604,27.5604,5400.0
2008-04-09 14:15:00,35.57,35.59,35.51,35.52,6100.0,27.5682,27.5837,27.5217,27.5294,6100.0
2008-04-09 14:20:00,35.53,35.54,35.51,35.54,1200.0,27.5372,27.5449,27.5217,27.5449,1200.0
2008-04-09 14:25:00,35.52,35.58,35.5,35.55,5400.0,27.5294,27.5759,27.5139,27.5527,5400.0
2008-04-09 14:30:00,35.54,35.57,35.51,35.53,5000.0,27.5449,27.5682,27.5217,27.5372,5000.0
2008-04-09 14:35:00,35.52,35.59,35.52,35.58,4100.0,27.5294,27.5837,27.5294,27.5759,4100.0
2008-04-09 14:40:00,35.6,35.61,35.56,35.56,2900.0,27.5914,27.5992,27.5604,27.5604,2900.0
2008-04-09 14:45:00,35.54,35.56,35.51,35.53,2500.0,27.5449,27.5604,27.5217,27.5372,2500.0
2008-04-09 14:50:00,35.51,35.54,35.47,35.5,5000.0,27.5217,27.5449,27.4907,27.5139,5000.0
2008-04-09 14:55:00,35.48,35.52,35.47,35.52,2900.0,27.4984,27.5294,27.4907,27.5294,2900.0
2008-04-09 15:00:00,35.53,35.53,35.45,35.48,5500.0,27.5372,27.5372,27.4752,27.4984,5500.0
2008-04-09 15:05:00,35.51,35.54,35.46,35.53,7300.0,27.5217,27.5449,27.4829,27.5372,7300.0
2008-04-09 15:10:00,35.51,35.51,35.41,35.49,5900.0,27.5217,27.5217,27.4442,27.5062,5900.0
2008-04-09 15:15:00,35.49,35.53,35.46,35.53,5600.0,27.5062,27.5372,27.4829,27.5372,5600.0
2008-04-09 15:20:00,35.52,35.58,35.5,35.51,5100.0,27.5294,27.5759,27.5139,27.5217,5100.0
2008-04-09 15:25:00,35.5,35.58,35.48,35.56,5800.0,27.5139,27.5759,27.4984,27.5604,5800.0
2008-04-09 15:30:00,35.56,35.58,35.5,35.57,10200.0,27.5604,27.5759,27.5139,27.5682,10200.0
2008-04-09 15:35:00,35.56,35.67,35.56,35.67,14500.0,27.5604,27.6457,27.5604,27.6457,14500.0
2008-04-09 15:40:00,35.67,35.67,35.59,35.61,5400.0,27.6457,27.6457,27.5837,27.5992,5400.0
2008-04-09 15:45:00,35.58,35.6,35.48,35.48,7300.0,27.5759,27.5914,27.4984,27.4984,7300.0
2008-04-09 15:50:00,35.48,35.53,35.47,35.52,8700.0,27.4984,27.5372,27.4907,27.5294,8700.0
2008-04-09 15:55:00,35.5,35.56,35.47,35.55,11200.0,27.5139,27.5604,27.4907,27.5527,11200.0
2008-04-10 09:30:00,35.52,35.59,35.48,35.59,4400.0,27.5294,27.5837,27.4984,27.5837,4400.0
2008-04-10 09:35:00,35.59,35.63,35.49,35.49,1900.0,27.5837,27.6147,27.5062,27.5062,1900.0
2008-04-10 09:40:00,35.51,35.61,35.3,35.35,9500.0,27.5217,27.5992,27.3589,27.3976,9500.0
2008-04-10 09:45:00,35.38,35.43,35.19,35.29,22200.0,27.4209,27.4597,27.2736,27.3511,22200.0
2008-04-10 09:50:00,35.31,35.35,35.21,35.23,15000.0,27.3666,27.3976,27.2891,27.3046,15000.0
2008-04-10 09:55:00,35.25,35.25,35.16,35.19,4100.0,27.3201,27.3201,27.2504,27.2736,4100.0
2008-04-10 10:00:00,35.19,35.21,35.03,35.14,5000.0,27.2736,27.2891,27.1496,27.2349,5000.0
2008-04-10 10:05:00,35.15,35.26,35.14,35.14,12800.0,27.2426,27.3279,27.2349,27.2349,12800.0
2008-04-10 10:10:00,35.14,35.28,35.14,35.28,12100.0,27.2349,27.3434,27.2349,27.3434,12100.0
2008-04-10 10:15:00,35.26,35.3,35.19,35.27,15700.0,27.3279,27.3589,27.2736,27.3356,15700.0
2008-04-10 10:20:00,35.27,35.43,35.27,35.37,21200.0,27.3356,27.4597,27.3356,27.4131,21200.0
2008-04-10 10:25:00,35.4,35.42,35.35,35.35,9500.0,27.4364,27.4519,27.3976,27.3976,9500.0
2008-04-10 10:30:00,35.35,35.42,35.33,35.34,6200.0,27.3976,27.4519,27.3821,27.3899,6200.0
2008-04-10 10:35:00,35.37,35.38,35.33,35.35,2100.0,27.4131,27.4209,27.3821,27.3976,2100.0
2008-04-10 10:40:00,35.39,35.54,35.39,35.49,5000.0,27.4286,27.5449,27.4286,27.5062,5000.0
2008-04-10 10:45:00,35.48,35.52,35.47,35.51,5200.0,27.4984,27.5294,27.4907,27.5217,5200.0
2008-04-10 10:50:00,35.53,35.53,35.38,35.38,8600.0,27.5372,27.5372,27.4209,27.4209,8600.0
2008-04-10 10:55:00,35.41,35.49,35.38,35.46,6200.0,27.4442,27.5062,27.4209,27.4829,6200.0
2008-04-10 11:00:00,35.48,35.48,35.42,35.42,5000.0,27.4984,27.4984,27.4519,27.4519,5000.0
2008-04-10 11:05:00,35.44,35.46,35.42,35.46,9700.0,27.4674,27.4829,27.4519,27.4829,9700.0
2008-04-10 11:10:00,35.47,35.55,35.45,35.55,9300.0,27.4907,27.5527,27.4752,27.5527,9300.0
2008-04-10 11:15:00,35.53,35.57,35.51,35.51,4500.0,27.5372,27.5682,27.5217,27.5217,4500.0
2008-04-10 11:20:00,35.55,35.61,35.55,35.57,2500.0,27.5527,27.5992,27.5527,27.5682,2500.0
2008-04-10 11:25:00,35.59,35.59,35.46,35.52,7400.0,27.5837,27.5837,27.4829,27.5294,7400.0
2008-04-10 11:30:00,35.51,35.58,35.47,35.58,5300.0,27.5217,27.5759,27.4907,27.5759,5300.0
2008-04-10 11:35:00,35.58,35.6,35.55,35.6,8100.0,27.5759,27.5914,27.5527,27.5914,8100.0
2008-04-10 11:40:00,35.55,35.66,35.55,35.66,2200.0,27.5527,27.6379,27.5527,27.6379,2200.0
2008-04-10 11:45:00,35.66,35.7,35.65,35.68,2200.0,27.6379,27.6689,27.6302,27.6534,2200.0
2008-04-10 11:50:00,35.66,35.66,35.56,35.57,6100.0,27.6379,27.6379,27.5604,27.5682,6100.0
2008-04-10 11:55:00,35.58,35.63,35.58,35.63,4500.0,27.5759,27.6147,27.5759,27.6147,4500.0
2008-04-10 12:00:00,35.61,35.61,35.48,35.5,8300.0,27.5992,27.5992,27.4984,27.5139,8300.0
2008-04-10 12:05:00,35.51,35.51,35.46,35.5,2700.0,27.5217,27.5217,27.4829,27.5139,2700.0
2008-04-10 12:10:00,35.51,35.56,35.51,35.56,800.0,27.5217,27.5604,27.5217,27.5604,800.0
2008-04-10 12:15:00,35.59,35.6,35.57,35.6,1500.0,27.5837,27.5914,27.5682,27.5914,1500.0
2008-04-10 12:20:00,35.6,35.7,35.6,35.69,4100.0,27.5914,27.6689,27.5914,27.6612,4100.0
2008-04-10 12:25:00,35.68,35.68,35.56,35.6,7500.0,27.6534,27.6534,27.5604,27.5914,7500.0
2008-04-10 12:30:00,35.6,35.69,35.6,35.68,3800.0,27.5914,27.6612,27.5914,27.6534,3800.0
2008-04-10 12:35:00,35.69,35.7,35.59,35.61,9200.0,27.6612,27.6689,27.5837,27.5992,9200.0
2008-04-10 12:40:00,35.63,35.67,35.62,35.67,2400.0,27.6147,27.6457,27.6069,27.6457,2400.0
2008-04-10 12:45:00,35.67,35.67,35.54,35.55,1000.0,27.6457,27.6457,27.5449,27.5527,1000.0
2008-04-10 12:50:00,35.52,35.52,35.48,35.5,2900.0,27.5294,27.5294,27.4984,27.5139,2900.0
2008-04-10 12:55:00,35.49,35.49,35.48,35.48,1200.0,27.5062,27.5062,27.4984,27.4984,1200.0
2008-04-10 13:00:00,35.52,35.59,35.5,35.57,2800.0,27.5294,27.5837,27.5139,27.5682,2800.0
2008-04-10 13:05:00,35.57,35.58,35.57,35.57,500.0,27.5682,27.5759,27.5682,27.5682,500.0
2008-04-10 13:10:00,35.58,35.59,35.55,35.58,2100.0,27.5759,27.5837,27.5527,27.5759,2100.0
2008-04-10 13:15:00,35.62,35.62,35.55,35.56,1100.0,27.6069,27.6069,27.5527,27.5604,1100.0
2008-04-10 13:20:00,35.6,35.61,35.6,35.61,300.0,27.5914,27.5992,27.5914,27.5992,300.0
2008-04-10 13:25:00,35.58,35.64,35.58,35.6,3100.0,27.5759,27.6224,27.5759,27.5914,3100.0
2008-04-10 13:30:00,35.6,35.65,35.57,35.62,3300.0,27.5914,27.6302,27.5682,27.6069,3300.0
2008-04-10 13:35:00,35.63,35.7,35.63,35.69,2300.0,27.6147,27.6689,27.6147,27.6612,2300.0
2008-04-10 13:40:00,35.7,35.7,35.66,35.67,1700.0,27.6689,27.6689,27.6379,27.6457,1700.0
2008-04-10 13:45:00,35.64,35.7,35.64,35.68,3100.0,27.6224,27.6689,27.6224,27.6534,3100.0
2008-04-10 13:50:00,35.68,35.71,35.66,35.66,2000.0,27.6534,27.6767,27.6379,27.6379,2000.0
2008-04-10 13:55:00,35.66,35.66,35.57,35.57,8000.0,27.6379,27.6379,27.5682,27.5682,8000.0
2008-04-10 14:00:00,35.58,35.61,35.57,35.6,2200.0,27.5759,27.5992,27.5682,27.5914,2200.0
2008-04-10 14:05:00,35.6,35.63,35.59,35.62,2100.0,27.5914,27.6147,27.5837,27.6069,2100.0
2008-04-10 14:10:00,35.63,35.64,35.59,35.59,3100.0,27.6147,27.6224,27.5837,27.5837,3100.0
2008-04-10 14:15:00,35.59,35.59,35.51,35.56,6400.0,27.5837,27.5837,27.5217,27.5604,6400.0
2008-04-10 14:20:00,35.55,35.55,35.47,35.5,4800.0,27.5527,27.5527,27.4907,27.5139,4800.0
2008-04-10 14:25:00,35.48,35.49,35.45,35.46,3200.0,27.4984,27.5062,27.4752,27.4829,3200.0
2008-04-10 14:30:00,35.46,35.5,35.37,35.5,3300.0,27.4829,27.5139,27.4131,27.5139,3300.0
2008-04-10 14:35:00,35.5,35.52,35.48,35.49,2900.0,27.5139,27.5294,27.4984,27.5062,2900.0
2008-04-10 14:40:00,35.5,35.5,35.45,35.5,2600.0,27.5139,27.5139,27.4752,27.5139,2600.0
2008-04-10 14:45:00,35.5,35.5,35.45,35.47,4300.0,27.5139,27.5139,27.4752,27.4907,4300.0
2008-04-10 14:50:00,35.47,35.5,35.45,35.49,3900.0,27.4907,27.5139,27.4752,27.5062,3900.0
2008-04-10 14:55:00,35.47,35.48,35.45,35.48,11500.0,27.4907,27.4984,27.4752,27.4984,11500.0
2008-04-10 15:00:00,35.47,35.49,35.41,35.43,8800.0,27.4907,27.5062,27.4442,27.4597,8800.0
2008-04-10 15:05:00,35.43,35.45,35.41,35.41,11200.0,27.4597,27.4752,27.4442,27.4442,11200.0
2008-04-10 15:10:00,35.41,35.41,35.31,35.33,13600.0,27.4442,27.4442,27.3666,27.3821,13600.0
2008-04-10 15:15:00,35.33,35.38,35.31,35.35,12200.0,27.3821,27.4209,27.3666,27.3976,12200.0
2008-04-10 15:20:00,35.36,35.38,35.31,35.36,12500.0,27.4054,27.4209,27.3666,27.4054,12500.0
2008-04-10 15:25:00,35.36,35.38,35.27,35.33,11200.0,27.4054,27.4209,27.3356,27.3821,11200.0
2008-04-10 15:30:00,35.32,35.32,35.14,35.15,13400.0,27.3744,27.3744,27.2349,27.2426,13400.0
2008-04-10 15:35:00,35.15,35.22,35.1,35.2,20500.0,27.2426,27.2969,27.2039,27.2814,20500.0
2008-04-10 15:40:00,35.21,35.25,35.09,35.2,20700.0,27.2891,27.3201,27.1961,27.2814,20700.0
2008-04-10 15:45:00,35.18,35.18,35.06,35.08,25200.0,27.2659,27.2659,27.1729,27.1884,25200.0
2008-04-10 15:50:00,35.08,35.22,35.07,35.22,23100.0,27.1884,27.2969,27.1806,27.2969,23100.0
2008-04-10 15:55:00,35.21,35.31,35.21,35.26,14800.0,27.2891,27.3666,27.2891,27.3279,14800.0
2008-04-11 09:30:00,34.82,34.98,34.82,34.89,3100.0,26.9869,27.1109,26.9869,27.0411,3100.0
2008-04-11 09:35:00,34.89,34.94,34.86,34.89,1000.0,27.0411,27.0799,27.0179,27.0411,1000.0
2008-04-11 09:40:00,34.86,34.9,34.78,34.79,5500.0,27.0179,27.0489,26.9559,26.9636,5500.0
2008-04-11 09:45:00,34.82,34.92,34.73,34.87,3700.0,26.9869,27.0644,26.9171,27.0256,3700.0
2008-04-11 09:50:00,34.9,34.99,34.88,34.99,2000.0,27.0489,27.1186,27.0334,27.1186,2000.0
2008-04-11 09:55:00,34.97,34.99,34.9,34.94,3300.0,27.1031,27.1186,27.0489,27.0799,3300.0
2008-04-11 10:00:00,34.92,34.97,34.84,34.9,4100.0,27.0644,27.1031,27.0024,27.0489,4100.0
2008-04-11 10:05:00,34.88,34.88,34.78,34.79,5000.0,27.0334,27.0334,26.9559,26.9636,5000.0
2008-04-11 10:10:00,34.8,35.01,34.78,34.88,35600.0,26.9714,27.1341,26.9559,27.0334,35600.0
2008-04-11 10:15:00,34.96,35.08,34.93,35.05,62000.0,27.0954,27.1884,27.0721,27.1651,62000.0
2008-04-11 10:20:00,35.05,35.1,34.94,35.02,12800.0,27.1651,27.2039,27.0799,27.1419,12800.0
2008-04-11 10:25:00,35.0,35.01,34.94,34.96,6300.0,27.1264,27.1341,27.0799,27.0954,6300.0
2008-04-11 10:30:00,34.96,35.04,34.94,35.0,13500.0,27.0954,27.1574,27.0799,27.1264,13500.0
2008-04-11 10:35:00,34.99,35.13,34.94,34.95,12400.0,27.1186,27.2271,27.0799,27.0876,12400.0
2008-04-11 10:40:00,34.97,35.15,34.97,35.15,3400.0,27.1031,27.2426,27.1031,27.2426,3400.0
2008-04-11 10:45:00,35.15,35.24,35.14,35.24,3100.0,27.2426,27.3124,27.2349,27.3124,3100.0
2008-04-11 10:50:00,35.25,35.28,35.25,35.28,3500.0,27.3201,27.3434,27.3201,27.3434,3500.0
2008-04-11 10:55:00,35.28,35.29,35.19,35.23,4800.0,27.3434,27.3511,27.2736,27.3046,4800.0
2008-04-11 11:00:00,35.22,35.22,35.13,35.21,2200.0,27.2969,27.2969,27.2271,27.2891,2200.0
2008-04-11 11:05:00,35.18,35.2,35.13,35.2,8600.0,27.2659,27.2814,27.2271,27.2814,8600.0
2008-04-11 11:10:00,35.2,35.2,35.15,35.15,4700.0,27.2814,27.2814,27.2426,27.2426,4700.0
2008-04-11 11:15:00,35.16,35.2,35.14,35.19,6600.0,27.2504,27.2814,27.2349,27.2736,6600.0
2008-04-11 11:20:00,35.19,35.21,35.14,35.21,5500.0,27.2736,27.2891,27.2349,27.2891,5500.0
2008-04-11 11:25:00,35.22,35.22,35.22,35.22,1600.0,27.2969,27.2969,27.2969,27.2969,1600.0
2008-04-11 11:30:00,35.21,35.22,35.18,35.22,3100.0,27.2891,27.2969,27.2659,27.2969,3100.0
2008-04-11 11:35:00,35.22,35.28,35.22,35.28,4700.0,27.2969,27.3434,27.2969,27.3434,4700.0
2008-04-11 11:40:00,35.29,35.36,35.29,35.35,5000.0,27.3511,27.4054,27.3511,27.3976,5000.0
2008-04-11 11:45:00,35.36,35.36,35.35,35.35,3200.0,27.4054,27.4054,27.3976,27.3976,3200.0
2008-04-11 11:50:00,35.36,35.36,35.3,35.33,10900.0,27.4054,27.4054,27.3589,27.3821,10900.0
2008-04-11 11:55:00,35.34,35.41,35.33,35.39,8300.0,27.3899,27.4442,27.3821,27.4286,8300.0
2008-04-11 12:00:00,35.39,35.39,35.34,35.38,4600.0,27.4286,27.4286,27.3899,27.4209,4600.0
2008-04-11 12:05:00,35.39,35.39,35.29,35.31,4800.0,27.4286,27.4286,27.3511,27.3666,4800.0
2008-04-11 12:10:00,35.3,35.36,35.3,35.34,5800.0,27.3589,27.4054,27.3589,27.3899,5800.0
2008-04-11 12:15:00,35.34,35.34,35.33,35.34,3700.0,27.3899,27.3899,27.3821,27.3899,3700.0
2008-04-11 12:20:00,35.34,35.34,35.24,35.24,4700.0,27.3899,27.3899,27.3124,27.3124,4700.0
2008-04-11 12:25:00,35.24,35.25,35.17,35.25,6700.0,27.3124,27.3201,27.2581,27.3201,6700.0
2008-04-11 12:30:00,35.23,35.28,35.22,35.28,5200.0,27.3046,27.3434,27.2969,27.3434,5200.0
2008-04-11 12:35:00,35.28,35.28,35.26,35.27,4300.0,27.3434,27.3434,27.3279,27.3356,4300.0
2008-04-11 12:40:00,35.27,35.27,35.21,35.21,2900.0,27.3356,27.3356,27.2891,27.2891,2900.0
2008-04-11 12:45:00,35.22,35.31,35.21,35.26,3300.0,27.2969,27.3666,27.2891,27.3279,3300.0
2008-04-11 12:50:00,35.29,35.37,35.27,35.37,1700.0,27.3511,27.4131,27.3356,27.4131,1700.0
2008-04-11 12:55:00,35.37,35.37,35.36,35.36,600.0,27.4131,27.4131,27.4054,27.4054,600.0
2008-04-11 13:00:00,35.36,35.36,35.31,35.33,6400.0,27.4054,27.4054,27.3666,27.3821,6400.0
2008-04-11 13:05:00,35.36,35.4,35.36,35.36,4100.0,27.4054,27.4364,27.4054,27.4054,4100.0
2008-04-11 13:10:00,35.34,35.41,35.33,35.4,3900.0,27.3899,27.4442,27.3821,27.4364,3900.0
2008-04-11 13:15:00,35.4,35.4,35.38,35.38,1900.0,27.4364,27.4364,27.4209,27.4209,1900.0
2008-04-11 13:20:00,35.39,35.4,35.34,35.38,4300.0,27.4286,27.4364,27.3899,27.4209,4300.0
2008-04-11 13:25:00,35.38,35.39,35.31,35.32,5900.0,27.4209,27.4286,27.3666,27.3744,5900.0
2008-04-11 13:30:00,35.32,35.34,35.27,35.34,3400.0,27.3744,27.3899,27.3356,27.3899,3400.0
2008-04-11 13:35:00,35.34,35.34,35.22,35.27,6800.0,27.3899,27.3899,27.2969,27.3356,6800.0
2008-04-11 13:40:00,35.27,35.29,35.24,35.24,4600.0,27.3356,27.3511,27.3124,27.3124,4600.0
2008-04-11 13:45:00,35.24,35.29,35.21,35.29,3900.0,27.3124,27.3511,27.2891,27.3511,3900.0
2008-04-11 13:50:00,35.28,35.28,35.21,35.25,11800.0,27.3434,27.3434,27.2891,27.3201,11800.0
2008-04-11 13:55:00,35.26,35.31,35.26,35.28,4000.0,27.3279,27.3666,27.3279,27.3434,4000.0
2008-04-11 14:00:00,35.26,35.26,35.22,35.22,7800.0,27.3279,27.3279,27.2969,27.2969,7800.0
2008-04-11 14:05:00,35.22,35.32,35.22,35.24,11600.0,27.2969,27.3744,27.2969,27.3124,11600.0
2008-04-11 14:10:00,35.23,35.25,35.09,35.09,6500.0,27.3046,27.3201,27.1961,27.1961,6500.0
2008-04-11 14:15:00,35.09,35.09,35.05,35.08,4800.0,27.1961,27.1961,27.1651,27.1884,4800.0
2008-04-11 14:20:00,35.07,35.09,35.07,35.08,5800.0,27.1806,27.1961,27.1806,27.1884,5800.0
2008-04-11 14:25:00,35.08,35.09,35.07,35.08,4600.0,27.1884,27.1961,27.1806,27.1884,4600.0
2008-04-11 14:30:00,35.08,35.08,35.05,35.05,4000.0,27.1884,27.1884,27.1651,27.1651,4000.0
2008-04-11 14:35:00,35.05,35.06,35.03,35.03,2900.0,27.1651,27.1729,27.1496,27.1496,2900.0
2008-04-11 14:40:00,35.04,35.06,34.95,34.95,6500.0,27.1574,27.1729,27.0876,27.0876,6500.0
2008-04-11 14:45:00,34.96,34.98,34.96,34.97,4100.0,27.0954,27.1109,27.0954,27.1031,4100.0
2008-04-11 14:50:00,34.97,34.99,34.97,34.99,4700.0,27.1031,27.1186,27.1031,27.1186,4700.0
2008-04-11 14:55:00,35.01,35.02,34.96,34.96,6700.0,27.1341,27.1419,27.0954,27.0954,6700.0
2008-04-11 15:00:00,34.96,34.96,34.85,34.96,9800.0,27.0954,27.0954,27.0101,27.0954,9800.0
2008-04-11 15:05:00,34.96,34.99,34.88,34.89,8200.0,27.0954,27.1186,27.0334,27.0411,8200.0
2008-04-11 15:10:00,34.89,34.95,34.84,34.85,11100.0,27.0411,27.0876,27.0024,27.0101,11100.0
2008-04-11 15:15:00,34.85,34.94,34.84,34.93,4800.0,27.0101,27.0799,27.0024,27.0721,4800.0
2008-04-11 15:20:00,34.93,34.93,34.89,34.91,5900.0,27.0721,27.0721,27.0411,27.0566,5900.0
2008-04-11 15:25:00,34.93,34.99,34.93,34.97,4300.0,27.0721,27.1186,27.0721,27.1031,4300.0
2008-04-11 15:30:00,34.96,34.96,34.86,34.91,8600.0,27.0954,27.0954,27.0179,27.0566,8600.0
2008-04-11 15:35:00,34.91,34.93,34.85,34.85,4200.0,27.0566,27.0721,27.0101,27.0101,4200.0
2008-04-11 15:40:00,34.84,34.9,34.84,34.85,10200.0,27.0024,27.0489,27.0024,27.0101,10200.0
2008-04-11 15:45:00,34.85,34.92,34.84,34.9,19000.0,27.0101,27.0644,27.0024,27.0489,19000.0
2008-04-11 15:50:00,34.9,34.95,34.9,34.94,14400.0,27.0489,27.0876,27.0489,27.0799,14400.0
2008-04-11 15:55:00,34.95,35.0,34.92,35.0,13500.0,27.0876,27.1264,27.0644,27.1264,13500.0
2008-04-14 09:30:00,35.09,35.26,34.9,35.25,13400.0,27.1961,27.3279,27.0489,27.3201,13400.0
2008-04-14 09:35:00,35.23,35.33,35.11,35.3,2600.0,27.3046,27.3821,27.2116,27.3589,2600.0
2008-04-14 09:40:00,35.3,35.3,34.99,35.1,5700.0,27.3589,27.3589,27.1186,27.2039,5700.0
2008-04-14 09:45:00,35.12,35.12,35.01,35.1,4600.0,27.2194,27.2194,27.1341,27.2039,4600.0
2008-04-14 09:50:00,35.13,35.18,35.08,35.16,4000.0,27.2271,27.2659,27.1884,27.2504,4000.0
2008-04-14 09:55:00,35.15,35.17,35.04,35.15,4500.0,27.2426,27.2581,27.1574,27.2426,4500.0
2008-04-14 10:00:00,35.14,35.24,35.14,35.23,6900.0,27.2349,27.3124,27.2349,27.3046,6900.0
2008-04-14 10:05:00,35.24,35.32,35.21,35.21,7000.0,27.3124,27.3744,27.2891,27.2891,7000.0
2008-04-14 10:10:00,35.23,35.27,35.13,35.25,10500.0,27.3046,27.3356,27.2271,27.3201,10500.0
2008-04-14 10:15:00,35.24,35.36,35.21,35.3,9200.0,27.3124,27.4054,27.2891,27.3589,9200.0
2008-04-14 10:20:00,35.31,35.36,35.28,35.34,13600.0,27.3666,27.4054,27.3434,27.3899,13600.0
2008-04-14 10:25:00,35.34,35.46,35.3,35.44,19600.0,27.3899,27.4829,27.3589,27.4674,19600.0
2008-04-14 10:30:00,35.42,35.53,35.4,35.53,8800.0,27.4519,27.5372,27.4364,27.5372,8800.0
2008-04-14 10:35:00,35.5,35.5,35.45,35.47,3500.0,27.5139,27.5139,27.4752,27.4907,3500.0
2008-04-14 10:40:00,35.46,35.5,35.46,35.46,2900.0,27.4829,27.5139,27.4829,27.4829,2900.0
2008-04-14 10:45:00,35.42,35.43,35.37,35.38,2100.0,27.4519,27.4597,27.4131,27.4209,2100.0
2008-04-14 10:50:00,35.38,35.46,35.37,35.41,4500.0,27.4209,27.4829,27.4131,27.4442,4500.0
2008-04-14 10:55:00,35.39,35.5,35.38,35.5,5700.0,27.4286,27.5139,27.4209,27.5139,5700.0
2008-04-14 11:00:00,35.5,35.54,35.46,35.51,3300.0,27.5139,27.5449,27.4829,27.5217,3300.0
2008-04-14 11:05:00,35.48,35.49,35.39,35.41,2600.0,27.4984,27.5062,27.4286,27.4442,2600.0
2008-04-14 11:10:00,35.4,35.45,35.39,35.41,2800.0,27.4364,27.4752,27.4286,27.4442,2800.0
2008-04-14 11:15:00,35.38,35.42,35.33,35.37,4900.0,27.4209,27.4519,27.3821,27.4131,4900.0
2008-04-14 11:20:00,35.35,35.37,35.31,35.34,3300.0,27.3976,27.4131,27.3666,27.3899,3300.0
2008-04-14 11:25:00,35.29,35.33,35.29,35.32,1900.0,27.3511,27.3821,27.3511,27.3744,1900.0
2008-04-14 11:30:00,35.32,35.32,35.25,35.25,3500.0,27.3744,27.3744,27.3201,27.3201,3500.0
2008-04-14 11:35:00,35.26,35.29,35.26,35.28,1600.0,27.3279,27.3511,27.3279,27.3434,1600.0
2008-04-14 11:40:00,35.27,35.31,35.24,35.3,2400.0,27.3356,27.3666,27.3124,27.3589,2400.0
2008-04-14 11:45:00,35.25,35.25,35.23,35.24,1000.0,27.3201,27.3201,27.3046,27.3124,1000.0
2008-04-14 11:50:00,35.23,35.26,35.2,35.2,2900.0,27.3046,27.3279,27.2814,27.2814,2900.0
2008-04-14 11:55:00,35.21,35.25,35.21,35.25,1400.0,27.2891,27.3201,27.2891,27.3201,1400.0
2008-04-14 12:00:00,35.22,35.26,35.22,35.25,1800.0,27.2969,27.3279,27.2969,27.3201,1800.0
2008-04-14 12:05:00,35.22,35.27,35.21,35.27,5900.0,27.2969,27.3356,27.2891,27.3356,5900.0
2008-04-14 12:10:00,35.27,35.31,35.26,35.28,1900.0,27.3356,27.3666,27.3279,27.3434,1900.0
2008-04-14 12:15:00,35.24,35.27,35.2,35.22,2100.0,27.3124,27.3356,27.2814,27.2969,2100.0
2008-04-14 12:20:00,35.24,35.3,35.24,35.3,2000.0,27.3124,27.3589,27.3124,27.3589,2000.0
2008-04-14 12:25:00,35.3,35.47,35.3,35.47,4500.0,27.3589,27.4907,27.3589,27.4907,4500.0
2008-04-14 12:30:00,35.49,35.49,35.41,35.41,1100.0,27.5062,27.5062,27.4442,27.4442,1100.0
2008-04-14 12:35:00,35.42,35.47,35.42,35.43,1500.0,27.4519,27.4907,27.4519,27.4597,1500.0
2008-04-14 12:40:00,35.47,35.47,35.42,35.43,1400.0,27.4907,27.4907,27.4519,27.4597,1400.0
2008-04-14 12:45:00,35.44,35.49,35.44,35.49,1100.0,27.4674,27.5062,27.4674,27.5062,1100.0
2008-04-14 12:50:00,35.51,35.56,35.48,35.5,1600.0,27.5217,27.5604,27.4984,27.5139,1600.0
2008-04-14 12:55:00,35.5,35.52,35.48,35.51,900.0,27.5139,27.5294,27.4984,27.5217,900.0
2008-04-14 13:00:00,35.52,35.53,35.43,35.43,2000.0,27.5294,27.5372,27.4597,27.4597,2000.0
2008-04-14 13:05:00,35.43,35.43,35.4,35.43,3500.0,27.4597,27.4597,27.4364,27.4597,3500.0
2008-04-14 13:10:00,35.43,35.48,35.4,35.41,5400.0,27.4597,27.4984,27.4364,27.4442,5400.0
2008-04-14 13:15:00,35.4,35.4,35.3,35.31,6400.0,27.4364,27.4364,27.3589,27.3666,6400.0
2008-04-14 13:20:00,35.32,35.36,35.31,35.34,6100.0,27.3744,27.4054,27.3666,27.3899,6100.0
2008-04-14 13:25:00,35.34,35.34,35.29,35.34,5400.0,27.3899,27.3899,27.3511,27.3899,5400.0
2008-04-14 13:30:00,35.35,35.41,35.35,35.37,2000.0,27.3976,27.4442,27.3976,27.4131,2000.0
2008-04-14 13:35:00,35.38,35.4,35.32,35.34,3000.0,27.4209,27.4364,27.3744,27.3899,3000.0
2008-04-14 13:40:00,35.34,35.35,35.28,35.3,9300.0,27.3899,27.3976,27.3434,27.3589,9300.0
2008-04-14 13:45:00,35.29,35.32,35.24,35.24,10600.0,27.3511,27.3744,27.3124,27.3124,10600.0
2008-04-14 13:50:00,35.23,35.26,35.23,35.25,2100.0,27.3046,27.3279,27.3046,27.3201,2100.0
2008-04-14 13:55:00,35.25,35.25,35.24,35.24,2800.0,27.3201,27.3201,27.3124,27.3124,2800.0
2008-04-14 14:00:00,35.25,35.26,35.24,35.25,2300.0,27.3201,27.3279,27.3124,27.3201,2300.0
2008-04-14 14:05:00,35.25,35.25,35.19,35.2,6800.0,27.3201,27.3201,27.2736,27.2814,6800.0
2008-04-14 14:10:00,35.2,35.22,35.18,35.19,15900.0,27.2814,27.2969,27.2659,27.2736,15900.0
2008-04-14 14:15:00,35.2,35.27,35.18,35.23,16400.0,27.2814,27.3356,27.2659,27.3046,16400.0
2008-04-14 14:20:00,35.21,35.25,35.14,35.18,17300.0,27.2891,27.3201,27.2349,27.2659,17300.0
2008-04-14 14:25:00,35.18,35.22,35.18,35.21,8300.0,27.2659,27.2969,27.2659,27.2891,8300.0
2008-04-14 14:30:00,35.17,35.22,35.14,35.18,12600.0,27.2581,27.2969,27.2349,27.2659,12600.0
2008-04-14 14:35:00,35.19,35.21,35.18,35.2,15200.0,27.2736,27.2891,27.2659,27.2814,15200.0
2008-04-14 14:40:00,35.2,35.24,35.2,35.24,3600.0,27.2814,27.3124,27.2814,27.3124,3600.0
2008-04-14 14:45:00,35.21,35.22,35.1,35.1,7900.0,27.2891,27.2969,27.2039,27.2039,7900.0
2008-04-14 14:50:00,35.1,35.12,35.06,35.07,4800.0,27.2039,27.2194,27.1729,27.1806,4800.0
2008-04-14 14:55:00,35.06,35.06,34.98,34.99,8000.0,27.1729,27.1729,27.1109,27.1186,8000.0
2008-04-14 15:00:00,34.99,35.15,34.99,35.13,18200.0,27.1186,27.2426,27.1186,27.2271,18200.0
2008-04-14 15:05:00,35.12,35.13,35.06,35.09,5400.0,27.2194,27.2271,27.1729,27.1961,5400.0
2008-04-14 15:10:00,35.1,35.13,35.06,35.06,6100.0,27.2039,27.2271,27.1729,27.1729,6100.0
2008-04-14 15:15:00,35.06,35.09,34.96,34.98,20000.0,27.1729,27.1961,27.0954,27.1109,20000.0
2008-04-14 15:20:00,34.98,35.03,34.96,34.97,23600.0,27.1109,27.1496,27.0954,27.1031,23600.0
2008-04-14 15:25:00,34.97,35.02,34.92,34.98,13700.0,27.1031,27.1419,27.0644,27.1109,13700.0
2008-04-14 15:30:00,34.99,35.01,34.93,35.01,12100.0,27.1186,27.1341,27.0721,27.1341,12100.0
2008-04-14 15:35:00,35.02,35.08,35.01,35.01,6000.0,27.1419,27.1884,27.1341,27.1341,6000.0
2008-04-14 15:40:00,35.03,35.07,35.03,35.05,4600.0,27.1496,27.1806,27.1496,27.1651,4600.0
2008-04-14 15:45:00,35.05,35.14,35.05,35.12,8900.0,27.1651,27.2349,27.1651,27.2194,8900.0
2008-04-14 15:50:00,35.11,35.14,35.08,35.08,8300.0,27.2116,27.2349,27.1884,27.1884,8300.0
2008-04-14 15:55:00,35.08,35.18,35.06,35.16,14200.0,27.1884,27.2659,27.1729,27.2504,14200.0
2008-04-15 09:30:00,35.28,35.43,35.28,35.43,4700.0,27.3434,27.4597,27.3434,27.4597,4700.0
2008-04-15 09:35:00,35.48,35.64,35.42,35.64,4900.0,27.4984,27.6224,27.4519,27.6224,4900.0
2008-04-15 09:40:00,35.67,35.88,35.67,35.68,16800.0,27.6457,27.8084,27.6457,27.6534,16800.0
2008-04-15 09:45:00,35.7,35.7,35.29,35.59,21300.0,27.6689,27.6689,27.3511,27.5837,21300.0
2008-04-15 09:50:00,35.65,35.66,35.4,35.41,15800.0,27.6302,27.6379,27.4364,27.4442,15800.0
2008-04-15 09:55:00,35.42,35.54,35.37,35.45,9700.0,27.4519,27.5449,27.4131,27.4752,9700.0
2008-04-15 10:00:00,35.44,35.55,35.42,35.55,6700.0,27.4674,27.5527,27.4519,27.5527,6700.0
2008-04-15 10:05:00,35.54,35.55,35.35,35.45,9900.0,27.5449,27.5527,27.3976,27.4752,9900.0
2008-04-15 10:10:00,35.44,35.44,35.36,35.4,13600.0,27.4674,27.4674,27.4054,27.4364,13600.0
2008-04-15 10:15:00,35.4,35.4,35.29,35.34,17400.0,27.4364,27.4364,27.3511,27.3899,17400.0
2008-04-15 10:20:00,35.35,35.45,35.35,35.45,5200.0,27.3976,27.4752,27.3976,27.4752,5200.0
2008-04-15 10:25:00,35.46,35.46,35.26,35.29,8000.0,27.4829,27.4829,27.3279,27.3511,8000.0
2008-04-15 10:30:00,35.3,35.43,35.29,35.43,3700.0,27.3589,27.4597,27.3511,27.4597,3700.0
2008-04-15 10:35:00,35.43,35.48,35.39,35.48,8100.0,27.4597,27.4984,27.4286,27.4984,8100.0
2008-04-15 10:40:00,35.47,35.47,35.39,35.4,5900.0,27.4907,27.4907,27.4286,27.4364,5900.0
2008-04-15 10:45:00,35.4,35.46,35.4,35.45,6600.0,27.4364,27.4829,27.4364,27.4752,6600.0
2008-04-15 10:50:00,35.45,35.45,35.36,35.41,5000.0,27.4752,27.4752,27.4054,27.4442,5000.0
2008-04-15 10:55:00,35.41,35.42,35.39,35.42,2000.0,27.4442,27.4519,27.4286,27.4519,2000.0
2008-04-15 11:00:00,35.43,35.44,35.39,35.44,4200.0,27.4597,27.4674,27.4286,27.4674,4200.0
2008-04-15 11:05:00,35.45,35.45,35.26,35.26,7300.0,27.4752,27.4752,27.3279,27.3279,7300.0
2008-04-15 11:10:00,35.28,35.33,35.27,35.28,6100.0,27.3434,27.3821,27.3356,27.3434,6100.0
2008-04-15 11:15:00,35.28,35.28,35.25,35.25,5400.0,27.3434,27.3434,27.3201,27.3201,5400.0
2008-04-15 11:20:00,35.26,35.32,35.26,35.32,6800.0,27.3279,27.3744,27.3279,27.3744,6800.0
2008-04-15 11:25:00,35.3,35.32,35.2,35.2,6300.0,27.3589,27.3744,27.2814,27.2814,6300.0
2008-04-15 11:30:00,35.2,35.27,35.2,35.25,6700.0,27.2814,27.3356,27.2814,27.3201,6700.0
2008-04-15 11:35:00,35.22,35.26,35.22,35.26,7700.0,27.2969,27.3279,27.2969,27.3279,7700.0
2008-04-15 11:40:00,35.29,35.3,35.22,35.3,6100.0,27.3511,27.3589,27.2969,27.3589,6100.0
2008-04-15 11:45:00,35.3,35.33,35.28,35.29,4300.0,27.3589,27.3821,27.3434,27.3511,4300.0
2008-04-15 11:50:00,35.3,35.3,35.29,35.3,700.0,27.3589,27.3589,27.3511,27.3589,700.0
2008-04-15 11:55:00,35.28,35.31,35.27,35.28,5000.0,27.3434,27.3666,27.3356,27.3434,5000.0
2008-04-15 12:00:00,35.27,35.28,35.23,35.23,10400.0,27.3356,27.3434,27.3046,27.3046,10400.0
2008-04-15 12:05:00,35.23,35.25,35.22,35.25,11700.0,27.3046,27.3201,27.2969,27.3201,11700.0
2008-04-15 12:10:00,35.25,35.39,35.24,35.39,17300.0,27.3201,27.4286,27.3124,27.4286,17300.0
2008-04-15 12:15:00,35.39,35.4,35.35,35.39,4600.0,27.4286,27.4364,27.3976,27.4286,4600.0
2008-04-15 12:20:00,35.39,35.39,35.35,35.39,4800.0,27.4286,27.4286,27.3976,27.4286,4800.0
2008-04-15 12:25:00,35.39,35.41,35.38,35.41,5500.0,27.4286,27.4442,27.4209,27.4442,5500.0
2008-04-15 12:30:00,35.41,35.43,35.41,35.42,4600.0,27.4442,27.4597,27.4442,27.4519,4600.0
2008-04-15 12:35:00,35.4,35.42,35.38,35.38,1500.0,27.4364,27.4519,27.4209,27.4209,1500.0
2008-04-15 12:40:00,35.38,35.39,35.34,35.34,3100.0,27.4209,27.4286,27.3899,27.3899,3100.0
2008-04-15 12:45:00,35.34,35.34,35.33,35.34,4600.0,27.3899,27.3899,27.3821,27.3899,4600.0
2008-04-15 12:50:00,35.33,35.39,35.33,35.38,5200.0,27.3821,27.4286,27.3821,27.4209,5200.0
2008-04-15 12:55:00,35.37,35.39,35.35,35.35,4000.0,27.4131,27.4286,27.3976,27.3976,4000.0
2008-04-15 13:00:00,35.36,35.38,35.34,35.35,16000.0,27.4054,27.4209,27.3899,27.3976,16000.0
2008-04-15 13:05:00,35.35,35.37,35.33,35.36,7400.0,27.3976,27.4131,27.3821,27.4054,7400.0
2008-04-15 13:10:00,35.37,35.4,35.34,35.39,8200.0,27.4131,27.4364,27.3899,27.4286,8200.0
2008-04-15 13:15:00,35.39,35.43,35.38,35.43,4900.0,27.4286,27.4597,27.4209,27.4597,4900.0
2008-04-15 13:20:00,35.44,35.52,35.44,35.52,7000.0,27.4674,27.5294,27.4674,27.5294,7000.0
2008-04-15 13:25:00,35.53,35.54,35.47,35.48,4800.0,27.5372,27.5449,27.4907,27.4984,4800.0
2008-04-15 13:30:00,35.49,35.49,35.44,35.46,6100.0,27.5062,27.5062,27.4674,27.4829,6100.0
2008-04-15 13:35:00,35.47,35.49,35.36,35.36,7400.0,27.4907,27.5062,27.4054,27.4054,7400.0
2008-04-15 13:40:00,35.36,35.44,35.36,35.44,5600.0,27.4054,27.4674,27.4054,27.4674,5600.0
2008-04-15 13:45:00,35.44,35.54,35.42,35.51,9700.0,27.4674,27.5449,27.4519,27.5217,9700.0
2008-04-15 13:50:00,35.52,35.57,35.49,35.55,4900.0,27.5294,27.5682,27.5062,27.5527,4900.0
2008-04-15 13:55:00,35.56,35.56,35.5,35.52,4400.0,27.5604,27.5604,27.5139,27.5294,4400.0
2008-04-15 14:00:00,35.53,35.53,35.39,35.41,6900.0,27.5372,27.5372,27.4286,27.4442,6900.0
2008-04-15 14:05:00,35.41,35.48,35.41,35.45,5600.0,27.4442,27.4984,27.4442,27.4752,5600.0
2008-04-15 14:10:00,35.45,35.47,35.44,35.45,3700.0,27.4752,27.4907,27.4674,27.4752,3700.0
2008-04-15 14:15:00,35.45,35.47,35.4,35.4,5300.0,27.4752,27.4907,27.4364,27.4364,5300.0
2008-04-15 14:20:00,35.42,35.44,35.42,35.43,5000.0,27.4519,27.4674,27.4519,27.4597,5000.0
2008-04-15 14:25:00,35.44,35.46,35.42,35.44,2900.0,27.4674,27.4829,27.4519,27.4674,2900.0
2008-04-15 14:30:00,35.45,35.52,35.45,35.51,11700.0,27.4752,27.5294,27.4752,27.5217,11700.0
2008-04-15 14:35:00,35.51,35.52,35.49,35.51,13100.0,27.5217,27.5294,27.5062,27.5217,13100.0
2008-04-15 14:40:00,35.51,35.55,35.48,35.48,12700.0,27.5217,27.5527,27.4984,27.4984,12700.0
2008-04-15 14:45:00,35.47,35.53,35.45,35.45,9000.0,27.4907,27.5372,27.4752,27.4752,9000.0
2008-04-15 14:50:00,35.45,35.45,35.42,35.42,4900.0,27.4752,27.4752,27.4519,27.4519,4900.0
2008-04-15 14:55:00,35.42,35.45,35.38,35.44,9400.0,27.4519,27.4752,27.4209,27.4674,9400.0
2008-04-15 15:00:00,35.45,35.45,35.4,35.42,18600.0,27.4752,27.4752,27.4364,27.4519,18600.0
2008-04-15 15:05:00,35.41,35.43,35.39,35.41,12200.0,27.4442,27.4597,27.4286,27.4442,12200.0
2008-04-15 15:10:00,35.4,35.43,35.39,35.4,7000.0,27.4364,27.4597,27.4286,27.4364,7000.0
2008-04-15 15:15:00,35.4,35.5,35.4,35.47,19000.0,27.4364,27.5139,27.4364,27.4907,19000.0
2008-04-15 15:20:00,35.47,35.53,35.45,35.52,16100.0,27.4907,27.5372,27.4752,27.5294,16100.0
2008-04-15 15:25:00,35.51,35.62,35.49,35.6,12300.0,27.5217,27.6069,27.5062,27.5914,12300.0
2008-04-15 15:30:00,35.59,35.66,35.56,35.59,15800.0,27.5837,27.6379,27.5604,27.5837,15800.0
2008-04-15 15:35:00,35.59,35.61,35.51,35.55,21500.0,27.5837,27.5992,27.5217,27.5527,21500.0
2008-04-15 15:40:00,35.54,35.56,35.48,35.56,24100.0,27.5449,27.5604,27.4984,27.5604,24100.0
2008-04-15 15:45:00,35.56,35.57,35.47,35.47,22100.0,27.5604,27.5682,27.4907,27.4907,22100.0
2008-04-15 15:50:00,35.47,35.54,35.44,35.52,21700.0,27.4907,27.5449,27.4674,27.5294,21700.0
2008-04-15 15:55:00,35.52,35.63,35.5,35.63,48300.0,27.5294,27.6147,27.5139,27.6147,48300.0
2008-04-16 09:30:00,35.88,36.06,35.88,36.05,2900.0,27.8084,27.9479,27.8084,27.9402,2900.0
2008-04-16 09:35:00,36.05,36.2,36.0,36.2,3800.0,27.9402,28.0564,27.9014,28.0564,3800.0
2008-04-16 09:40:00,36.17,36.3,36.1,36.24,9900.0,28.0332,28.1339,27.9789,28.0874,9900.0
2008-04-16 09:45:00,36.31,36.73,36.31,36.64,14600.0,28.1417,28.4672,28.1417,28.3974,14600.0
2008-04-16 09:50:00,36.67,36.76,36.54,36.54,6800.0,28.4207,28.4905,28.3199,28.3199,6800.0
2008-04-16 09:55:00,36.52,36.56,36.49,36.51,26200.0,28.3044,28.3354,28.2812,28.2967,26200.0
2008-04-16 10:00:00,36.51,36.52,36.4,36.45,8100.0,28.2967,28.3044,28.2114,28.2502,8100.0
2008-04-16 10:05:00,36.46,36.67,36.46,36.59,16900.0,28.2579,28.4207,28.2579,28.3587,16900.0
2008-04-16 10:10:00,36.58,36.58,36.52,36.54,4800.0,28.3509,28.3509,28.3044,28.3199,4800.0
2008-04-16 10:15:00,36.56,36.66,36.54,36.59,10900.0,28.3354,28.4129,28.3199,28.3587,10900.0
2008-04-16 10:20:00,36.6,36.66,36.56,36.66,9300.0,28.3664,28.4129,28.3354,28.4129,9300.0
2008-04-16 10:25:00,36.7,36.76,36.64,36.66,12400.0,28.444,28.4905,28.3974,28.4129,12400.0
2008-04-16 10:30:00,36.64,36.8,36.62,36.78,26700.0,28.3974,28.5215,28.3819,28.506,26700.0
2008-04-16 10:35:00,36.79,36.86,36.76,36.78,8700.0,28.5137,28.568,28.4905,28.506,8700.0
2008-04-16 10:40:00,36.74,36.74,36.62,36.62,9600.0,28.475,28.475,28.3819,28.3819,9600.0
2008-04-16 10:45:00,36.62,36.64,36.58,36.61,22100.0,28.3819,28.3974,28.3509,28.3742,22100.0
2008-04-16 10:50:00,36.64,36.67,36.62,36.63,4300.0,28.3974,28.4207,28.3819,28.3897,4300.0
2008-04-16 10:55:00,36.65,36.77,36.65,36.76,5000.0,28.4052,28.4982,28.4052,28.4905,5000.0
2008-04-16 11:00:00,36.76,36.76,36.65,36.71,7400.0,28.4905,28.4905,28.4052,28.4517,7400.0
2008-04-16 11:05:00,36.69,36.73,36.62,36.63,8900.0,28.4362,28.4672,28.3819,28.3897,8900.0
2008-04-16 11:10:00,36.63,36.67,36.63,36.64,4600.0,28.3897,28.4207,28.3897,28.3974,4600.0
2008-04-16 11:15:00,36.64,36.66,36.61,36.64,5500.0,28.3974,28.4129,28.3742,28.3974,5500.0
2008-04-16 11:20:00,36.62,36.65,36.6,36.62,6300.0,28.3819,28.4052,28.3664,28.3819,6300.0
2008-04-16 11:25:00,36.63,36.64,36.6,36.63,4000.0,28.3897,28.3974,28.3664,28.3897,4000.0
2008-04-16 11:30:00,36.63,36.7,36.59,36.64,8000.0,28.3897,28.444,28.3587,28.3974,8000.0
2008-04-16 11:35:00,36.62,36.62,36.51,36.52,5300.0,28.3819,28.3819,28.2967,28.3044,5300.0
2008-04-16 11:40:00,36.52,36.53,36.5,36.52,6100.0,28.3044,28.3122,28.2889,28.3044,6100.0
2008-04-16 11:45:00,36.51,36.56,36.51,36.53,5000.0,28.2967,28.3354,28.2967,28.3122,5000.0
2008-04-16 11:50:00,36.51,36.55,36.51,36.53,3100.0,28.2967,28.3277,28.2967,28.3122,3100.0
2008-04-16 11:55:00,36.54,36.59,36.54,36.55,3900.0,28.3199,28.3587,28.3199,28.3277,3900.0
2008-04-16 12:00:00,36.58,36.6,36.57,36.57,3700.0,28.3509,28.3664,28.3432,28.3432,3700.0
2008-04-16 12:05:00,36.58,36.58,36.55,36.56,2000.0,28.3509,28.3509,28.3277,28.3354,2000.0
2008-04-16 12:10:00,36.56,36.64,36.55,36.61,8200.0,28.3354,28.3974,28.3277,28.3742,8200.0
2008-04-16 12:15:00,36.6,36.66,36.59,36.66,8200.0,28.3664,28.4129,28.3587,28.4129,8200.0
2008-04-16 12:20:00,36.66,36.69,36.6,36.69,5400.0,28.4129,28.4362,28.3664,28.4362,5400.0
2008-04-16 12:25:00,36.68,36.73,36.68,36.73,2300.0,28.4285,28.4672,28.4285,28.4672,2300.0
2008-04-16 12:30:00,36.73,36.77,35.9,36.72,6400.0,28.4672,28.4982,27.8239,28.4595,6400.0
2008-04-16 12:35:00,36.73,36.73,36.65,36.65,5100.0,28.4672,28.4672,28.4052,28.4052,5100.0
2008-04-16 12:40:00,36.66,36.68,36.64,36.66,4600.0,28.4129,28.4285,28.3974,28.4129,4600.0
2008-04-16 12:45:00,36.66,36.68,36.66,36.68,2700.0,28.4129,28.4285,28.4129,28.4285,2700.0
2008-04-16 12:50:00,36.69,36.73,36.65,36.73,4100.0,28.4362,28.4672,28.4052,28.4672,4100.0
2008-04-16 12:55:00,36.7,36.7,36.64,36.65,7400.0,28.444,28.444,28.3974,28.4052,7400.0
2008-04-16 13:00:00,36.65,36.68,36.57,36.58,6600.0,28.4052,28.4285,28.3432,28.3509,6600.0
2008-04-16 13:05:00,36.59,36.59,36.56,36.59,2200.0,28.3587,28.3587,28.3354,28.3587,2200.0
2008-04-16 13:10:00,36.59,36.61,36.58,36.6,3600.0,28.3587,28.3742,28.3509,28.3664,3600.0
2008-04-16 13:15:00,36.6,36.6,36.54,36.56,1900.0,28.3664,28.3664,28.3199,28.3354,1900.0
2008-04-16 13:20:00,36.56,36.57,36.55,36.55,3600.0,28.3354,28.3432,28.3277,28.3277,3600.0
2008-04-16 13:25:00,36.54,36.6,36.54,36.59,2400.0,28.3199,28.3664,28.3199,28.3587,2400.0
2008-04-16 13:30:00,36.56,36.58,36.53,36.53,1800.0,28.3354,28.3509,28.3122,28.3122,1800.0
2008-04-16 13:35:00,36.53,36.56,36.5,36.56,3500.0,28.3122,28.3354,28.2889,28.3354,3500.0
2008-04-16 13:40:00,36.57,36.58,36.54,36.56,1900.0,28.3432,28.3509,28.3199,28.3354,1900.0
2008-04-16 13:45:00,36.55,36.58,36.55,36.57,1300.0,28.3277,28.3509,28.3277,28.3432,1300.0
2008-04-16 13:50:00,36.58,36.6,36.58,36.59,1500.0,28.3509,28.3664,28.3509,28.3587,1500.0
2008-04-16 13:55:00,36.59,36.59,36.51,36.57,9300.0,28.3587,28.3587,28.2967,28.3432,9300.0
2008-04-16 14:00:00,36.57,36.6,36.48,36.58,8800.0,28.3432,28.3664,28.2734,28.3509,8800.0
2008-04-16 14:05:00,36.59,36.6,36.54,36.6,7500.0,28.3587,28.3664,28.3199,28.3664,7500.0
2008-04-16 14:10:00,36.6,36.6,36.54,36.57,4700.0,28.3664,28.3664,28.3199,28.3432,4700.0
2008-04-16 14:15:00,36.57,36.6,36.56,36.59,13400.0,28.3432,28.3664,28.3354,28.3587,13400.0
2008-04-16 14:20:00,36.57,36.62,36.55,36.61,5900.0,28.3432,28.3819,28.3277,28.3742,5900.0
2008-04-16 14:25:00,36.61,36.69,36.61,36.69,5600.0,28.3742,28.4362,28.3742,28.4362,5600.0
2008-04-16 14:30:00,36.7,36.72,36.67,36.72,16700.0,28.444,28.4595,28.4207,28.4595,16700.0
2008-04-16 14:35:00,36.72,36.72,36.69,36.69,4400.0,28.4595,28.4595,28.4362,28.4362,4400.0
2008-04-16 14:40:00,36.71,36.72,36.7,36.7,4600.0,28.4517,28.4595,28.444,28.444,4600.0
2008-04-16 14:45:00,36.71,36.72,36.69,36.71,4100.0,28.4517,28.4595,28.4362,28.4517,4100.0
2008-04-16 14:50:00,36.7,36.86,36.7,36.85,17800.0,28.444,28.568,28.444,28.5602,17800.0
2008-04-16 14:55:00,36.86,36.92,36.86,36.88,5500.0,28.568,28.6145,28.568,28.5835,5500.0
2008-04-16 15:00:00,36.87,36.92,36.87,36.9,8300.0,28.5757,28.6145,28.5757,28.599,8300.0
2008-04-16 15:05:00,36.91,36.92,36.87,36.92,16200.0,28.6067,28.6145,28.5757,28.6145,16200.0
2008-04-16 15:10:00,36.9,36.97,36.9,36.96,11900.0,28.599,28.6532,28.599,28.6455,11900.0
2008-04-16 15:15:00,36.95,36.97,36.94,36.96,10700.0,28.6377,28.6532,28.63,28.6455,10700.0
2008-04-16 15:20:00,36.96,37.01,36.94,37.01,27200.0,28.6455,28.6842,28.63,28.6842,27200.0
2008-04-16 15:25:00,37.01,37.07,37.01,37.03,12600.0,28.6842,28.7307,28.6842,28.6997,12600.0
2008-04-16 15:30:00,37.04,37.04,36.92,36.92,18100.0,28.7075,28.7075,28.6145,28.6145,18100.0
2008-04-16 15:35:00,36.92,36.95,36.9,36.92,14100.0,28.6145,28.6377,28.599,28.6145,14100.0
2008-04-16 15:40:00,36.92,36.95,36.86,36.94,13500.0,28.6145,28.6377,28.568,28.63,13500.0
2008-04-16 15:45:00,36.94,36.97,36.93,36.97,9300.0,28.63,28.6532,28.6222,28.6532,9300.0
2008-04-16 15:50:00,36.96,37.04,36.92,36.97,15900.0,28.6455,28.7075,28.6145,28.6532,15900.0
2008-04-16 15:55:00,36.97,37.0,36.94,36.97,21800.0,28.6532,28.6765,28.63,28.6532,21800.0
2008-04-17 09:30:00,36.81,36.9,36.68,36.89,5800.0,28.5292,28.599,28.4285,28.5912,5800.0
2008-04-17 09:35:00,36.88,36.89,36.48,36.52,22500.0,28.5835,28.5912,28.2734,28.3044,22500.0
2008-04-17 09:40:00,36.48,36.59,36.47,36.58,27300.0,28.2734,28.3587,28.2657,28.3509,27300.0
2008-04-17 09:45:00,36.59,36.76,36.58,36.75,9900.0,28.3587,28.4905,28.3509,28.4827,9900.0
2008-04-17 09:50:00,36.77,36.77,36.59,36.6,4700.0,28.4982,28.4982,28.3587,28.3664,4700.0
2008-04-17 09:55:00,36.6,36.73,36.55,36.67,8900.0,28.3664,28.4672,28.3277,28.4207,8900.0
2008-04-17 10:00:00,36.65,36.65,36.5,36.54,6300.0,28.4052,28.4052,28.2889,28.3199,6300.0
2008-04-17 10:05:00,36.55,36.71,36.5,36.66,19400.0,28.3277,28.4517,28.2889,28.4129,19400.0
2008-04-17 10:10:00,36.66,36.86,36.66,36.86,7700.0,28.4129,28.568,28.4129,28.568,7700.0
2008-04-17 10:15:00,36.87,37.0,36.85,36.98,22700.0,28.5757,28.6765,28.5602,28.661,22700.0
2008-04-17 10:20:00,36.98,37.11,36.92,37.11,13800.0,28.661,28.7617,28.6145,28.7617,13800.0
2008-04-17 10:25:00,37.1,37.16,37.09,37.16,5500.0,28.754,28.8005,28.7462,28.8005,5500.0
2008-04-17 10:30:00,37.14,37.15,37.02,37.02,4000.0,28.785,28.7927,28.692,28.692,4000.0
2008-04-17 10:35:00,37.02,37.1,36.99,37.1,5400.0,28.692,28.754,28.6687,28.754,5400.0
2008-04-17 10:40:00,37.09,37.09,36.96,36.97,3300.0,28.7462,28.7462,28.6455,28.6532,3300.0
2008-04-17 10:45:00,36.97,37.02,36.96,37.02,5700.0,28.6532,28.692,28.6455,28.692,5700.0
2008-04-17 10:50:00,37.03,37.03,36.88,36.98,18300.0,28.6997,28.6997,28.5835,28.661,18300.0
2008-04-17 10:55:00,36.98,37.04,36.94,37.02,17100.0,28.661,28.7075,28.63,28.692,17100.0
2008-04-17 11:00:00,37.01,37.05,36.93,36.99,14200.0,28.6842,28.7152,28.6222,28.6687,14200.0
2008-04-17 11:05:00,36.98,37.0,36.82,36.82,22700.0,28.661,28.6765,28.537,28.537,22700.0
2008-04-17 11:10:00,36.79,36.83,36.73,36.83,8900.0,28.5137,28.5447,28.4672,28.5447,8900.0
2008-04-17 11:15:00,36.83,36.87,36.82,36.84,3500.0,28.5447,28.5757,28.537,28.5525,3500.0
2008-04-17 11:20:00,36.82,36.84,36.78,36.79,7900.0,28.537,28.5525,28.506,28.5137,7900.0
2008-04-17 11:25:00,36.78,36.8,36.72,36.78,15000.0,28.506,28.5215,28.4595,28.506,15000.0
2008-04-17 11:30:00,36.76,36.76,36.71,36.71,5400.0,28.4905,28.4905,28.4517,28.4517,5400.0
2008-04-17 11:35:00,36.67,36.75,36.67,36.74,4100.0,28.4207,28.4827,28.4207,28.475,4100.0
2008-04-17 11:40:00,36.72,36.74,36.69,36.73,8800.0,28.4595,28.475,28.4362,28.4672,8800.0
2008-04-17 11:45:00,36.73,36.73,36.71,36.71,5700.0,28.4672,28.4672,28.4517,28.4517,5700.0
2008-04-17 11:50:00,36.71,36.77,36.71,36.76,5300.0,28.4517,28.4982,28.4517,28.4905,5300.0
2008-04-17 11:55:00,36.76,36.76,36.7,36.74,4300.0,28.4905,28.4905,28.444,28.475,4300.0
2008-04-17 12:00:00,36.76,36.78,36.74,36.78,6500.0,28.4905,28.506,28.475,28.506,6500.0
2008-04-17 12:05:00,36.78,36.79,36.77,36.79,4000.0,28.506,28.5137,28.4982,28.5137,4000.0
2008-04-17 12:10:00,36.79,36.87,36.79,36.84,3300.0,28.5137,28.5757,28.5137,28.5525,3300.0
2008-04-17 12:15:00,36.84,36.84,36.75,36.79,11600.0,28.5525,28.5525,28.4827,28.5137,11600.0
2008-04-17 12:20:00,36.77,36.82,36.77,36.8,11100.0,28.4982,28.537,28.4982,28.5215,11100.0
2008-04-17 12:25:00,36.8,36.82,36.8,36.8,6200.0,28.5215,28.537,28.5215,28.5215,6200.0
2008-04-17 12:30:00,36.8,36.82,36.76,36.76,8000.0,28.5215,28.537,28.4905,28.4905,8000.0
2008-04-17 12:35:00,36.75,36.81,36.75,36.78,7500.0,28.4827,28.5292,28.4827,28.506,7500.0
2008-04-17 12:40:00,36.78,36.84,36.77,36.82,3000.0,28.506,28.5525,28.4982,28.537,3000.0
2008-04-17 12:45:00,36.78,36.78,36.75,36.77,3500.0,28.506,28.506,28.4827,28.4982,3500.0
2008-04-17 12:50:00,36.76,36.84,36.76,36.8,4800.0,28.4905,28.5525,28.4905,28.5215,4800.0
2008-04-17 12:55:00,36.78,36.81,36.78,36.81,2200.0,28.506,28.5292,28.506,28.5292,2200.0
2008-04-17 13:00:00,36.82,36.84,36.75,36.76,5200.0,28.537,28.5525,28.4827,28.4905,5200.0
2008-04-17 13:05:00,36.76,36.86,36.76,36.85,8500.0,28.4905,28.568,28.4905,28.5602,8500.0
2008-04-17 13:10:00,36.85,36.86,36.8,36.85,9800.0,28.5602,28.568,28.5215,28.5602,9800.0
2008-04-17 13:15:00,36.85,36.86,36.79,36.85,9500.0,28.5602,28.568,28.5137,28.5602,9500.0
2008-04-17 13:20:00,36.85,36.93,36.81,36.91,16100.0,28.5602,28.6222,28.5292,28.6067,16100.0
2008-04-17 13:25:00,36.89,36.93,36.88,36.9,3900.0,28.5912,28.6222,28.5835,28.599,3900.0
2008-04-17 13:30:00,36.9,36.91,36.8,36.84,14200.0,28.599,28.6067,28.5215,28.5525,14200.0
2008-04-17 13:35:00,36.84,36.9,36.81,36.9,6800.0,28.5525,28.599,28.5292,28.599,6800.0
2008-04-17 13:40:00,36.89,36.89,36.84,36.88,5100.0,28.5912,28.5912,28.5525,28.5835,5100.0
2008-04-17 13:45:00,36.86,36.91,36.86,36.9,3000.0,28.568,28.6067,28.568,28.599,3000.0
2008-04-17 13:50:00,36.92,36.97,36.87,36.92,3200.0,28.6145,28.6532,28.5757,28.6145,3200.0
2008-04-17 13:55:00,36.91,36.92,36.85,36.85,4700.0,28.6067,28.6145,28.5602,28.5602,4700.0
2008-04-17 14:00:00,36.83,36.86,36.82,36.86,10800.0,28.5447,28.568,28.537,28.568,10800.0
2008-04-17 14:05:00,36.86,36.86,36.83,36.85,3000.0,28.568,28.568,28.5447,28.5602,3000.0
2008-04-17 14:10:00,36.85,36.89,36.8,36.89,13100.0,28.5602,28.5912,28.5215,28.5912,13100.0
2008-04-17 14:15:00,36.89,36.92,36.87,36.92,9800.0,28.5912,28.6145,28.5757,28.6145,9800.0
2008-04-17 14:20:00,36.92,36.96,36.91,36.95,6000.0,28.6145,28.6455,28.6067,28.6377,6000.0
2008-04-17 14:25:00,36.96,36.99,36.92,36.95,17100.0,28.6455,28.6687,28.6145,28.6377,17100.0
2008-04-17 14:30:00,36.98,37.02,36.97,37.0,10200.0,28.661,28.692,28.6532,28.6765,10200.0
2008-04-17 14:35:00,36.99,37.04,36.95,37.04,8800.0,28.6687,28.7075,28.6377,28.7075,8800.0
2008-04-17 14:40:00,37.05,37.05,36.99,37.0,4900.0,28.7152,28.7152,28.6687,28.6765,4900.0
2008-04-17 14:45:00,36.99,37.08,36.96,37.04,11500.0,28.6687,28.7385,28.6455,28.7075,11500.0
2008-04-17 14:50:00,37.04,37.04,36.93,36.93,6200.0,28.7075,28.7075,28.6222,28.6222,6200.0
2008-04-17 14:55:00,36.93,36.95,36.92,36.93,2500.0,28.6222,28.6377,28.6145,28.6222,2500.0
2008-04-17 15:00:00,36.92,36.99,36.89,36.96,12700.0,28.6145,28.6687,28.5912,28.6455,12700.0
2008-04-17 15:05:00,36.96,37.06,36.96,37.06,11200.0,28.6455,28.723,28.6455,28.723,11200.0
2008-04-17 15:10:00,37.06,37.07,37.02,37.04,7300.0,28.723,28.7307,28.692,28.7075,7300.0
2008-04-17 15:15:00,37.04,37.1,37.04,37.1,6100.0,28.7075,28.754,28.7075,28.754,6100.0
2008-04-17 15:20:00,37.1,37.1,37.04,37.06,12600.0,28.754,28.754,28.7075,28.723,12600.0
2008-04-17 15:25:00,37.05,37.06,36.99,37.02,11100.0,28.7152,28.723,28.6687,28.692,11100.0
2008-04-17 15:30:00,37.01,37.03,36.95,36.96,21500.0,28.6842,28.6997,28.6377,28.6455,21500.0
2008-04-17 15:35:00,36.97,37.01,36.95,36.95,22000.0,28.6532,28.6842,28.6377,28.6377,22000.0
2008-04-17 15:40:00,36.94,36.97,36.91,36.95,25700.0,28.63,28.6532,28.6067,28.6377,25700.0
2008-04-17 15:45:00,36.95,36.98,36.93,36.97,21300.0,28.6377,28.661,28.6222,28.6532,21300.0
2008-04-17 15:50:00,36.96,36.98,36.87,36.88,27000.0,28.6455,28.661,28.5757,28.5835,27000.0
2008-04-17 15:55:00,36.88,36.95,36.85,36.9,37700.0,28.5835,28.6377,28.5602,28.599,37700.0
2008-04-18 09:30:00,37.37,37.5,37.36,37.41,11100.0,28.9632,29.064,28.9555,28.9942,11100.0
2008-04-18 09:35:00,37.42,37.5,37.42,37.49,3100.0,29.002,29.064,29.002,29.0562,3100.0
2008-04-18 09:40:00,37.47,37.58,37.44,37.47,9600.0,29.0407,29.126,29.0175,29.0407,9600.0
2008-04-18 09:45:00,37.44,37.66,37.42,37.64,17200.0,29.0175,29.188,29.002,29.1725,17200.0
2008-04-18 09:50:00,37.62,37.65,37.52,37.59,15200.0,29.157,29.1802,29.0795,29.1337,15200.0
2008-04-18 09:55:00,37.62,37.66,37.61,37.62,4400.0,29.157,29.188,29.1492,29.157,4400.0
2008-04-18 10:00:00,37.55,37.65,37.54,37.62,7300.0,29.1027,29.1802,29.095,29.157,7300.0
2008-04-18 10:05:00,37.59,37.63,37.56,37.56,6400.0,29.1337,29.1647,29.1105,29.1105,6400.0
2008-04-18 10:10:00,37.55,37.55,37.51,37.52,8600.0,29.1027,29.1027,29.0717,29.0795,8600.0
2008-04-18 10:15:00,37.52,37.52,37.44,37.45,18200.0,29.0795,29.0795,29.0175,29.0252,18200.0
2008-04-18 10:20:00,37.48,37.54,37.45,37.52,12200.0,29.0485,29.095,29.0252,29.0795,12200.0
2008-04-18 10:25:00,37.52,37.56,37.46,37.46,6100.0,29.0795,29.1105,29.033,29.033,6100.0
2008-04-18 10:30:00,37.45,37.6,37.45,37.59,5700.0,29.0252,29.1415,29.0252,29.1337,5700.0
2008-04-18 10:35:00,37.59,37.67,37.57,37.65,7900.0,29.1337,29.1957,29.1182,29.1802,7900.0
2008-04-18 10:40:00,37.65,37.65,37.53,37.59,4400.0,29.1802,29.1802,29.0872,29.1337,4400.0
2008-04-18 10:45:00,37.58,37.6,37.53,37.55,6500.0,29.126,29.1415,29.0872,29.1027,6500.0
2008-04-18 10:50:00,37.56,37.62,37.55,37.6,4300.0,29.1105,29.157,29.1027,29.1415,4300.0
2008-04-18 10:55:00,37.61,37.66,37.61,37.66,3900.0,29.1492,29.188,29.1492,29.188,3900.0
2008-04-18 11:00:00,37.64,37.68,37.64,37.67,3400.0,29.1725,29.2035,29.1725,29.1957,3400.0
2008-04-18 11:05:00,37.67,37.68,37.59,37.6,5900.0,29.1957,29.2035,29.1337,29.1415,5900.0
2008-04-18 11:10:00,37.61,37.65,37.59,37.65,3000.0,29.1492,29.1802,29.1337,29.1802,3000.0
2008-04-18 11:15:00,37.64,37.64,37.58,37.62,3000.0,29.1725,29.1725,29.126,29.157,3000.0
2008-04-18 11:20:00,37.63,37.63,37.6,37.62,2200.0,29.1647,29.1647,29.1415,29.157,2200.0
2008-04-18 11:25:00,37.63,37.74,37.63,37.74,4100.0,29.1647,29.25,29.1647,29.25,4100.0
2008-04-18 11:30:00,37.75,37.79,37.72,37.79,11200.0,29.2577,29.2887,29.2345,29.2887,11200.0
2008-04-18 11:35:00,37.79,37.84,37.75,37.8,17100.0,29.2887,29.3275,29.2577,29.2965,17100.0
2008-04-18 11:40:00,37.82,37.85,37.8,37.85,8300.0,29.312,29.3352,29.2965,29.3352,8300.0
2008-04-18 11:45:00,37.84,37.9,37.84,37.9,4700.0,29.3275,29.374,29.3275,29.374,4700.0
2008-04-18 11:50:00,37.92,37.92,37.87,37.87,2900.0,29.3895,29.3895,29.3507,29.3507,2900.0
2008-04-18 11:55:00,37.9,38.0,37.9,37.99,7400.0,29.374,29.4515,29.374,29.4438,7400.0
2008-04-18 12:00:00,37.98,38.0,37.96,37.99,13500.0,29.436,29.4515,29.4205,29.4438,13500.0
2008-04-18 12:05:00,37.99,38.03,37.97,38.01,14200.0,29.4438,29.4748,29.4283,29.4593,14200.0
2008-04-18 12:10:00,38.0,38.01,37.95,37.96,5000.0,29.4515,29.4593,29.4128,29.4205,5000.0
2008-04-18 12:15:00,37.95,38.05,37.95,38.05,6000.0,29.4128,29.4903,29.4128,29.4903,6000.0
2008-04-18 12:20:00,38.03,38.05,37.99,38.02,2100.0,29.4748,29.4903,29.4438,29.467,2100.0
2008-04-18 12:25:00,38.03,38.03,38.0,38.0,1400.0,29.4748,29.4748,29.4515,29.4515,1400.0
2008-04-18 12:30:00,38.0,38.03,37.95,37.97,4300.0,29.4515,29.4748,29.4128,29.4283,4300.0
2008-04-18 12:35:00,37.97,37.98,37.95,37.96,4600.0,29.4283,29.436,29.4128,29.4205,4600.0
2008-04-18 12:40:00,37.97,37.98,37.95,37.95,4200.0,29.4283,29.436,29.4128,29.4128,4200.0
2008-04-18 12:45:00,37.95,37.96,37.86,37.86,6400.0,29.4128,29.4205,29.343,29.343,6400.0
2008-04-18 12:50:00,37.86,37.88,37.85,37.85,5600.0,29.343,29.3585,29.3352,29.3352,5600.0
2008-04-18 12:55:00,37.87,37.88,37.85,37.86,5800.0,29.3507,29.3585,29.3352,29.343,5800.0
2008-04-18 13:00:00,37.83,37.88,37.83,37.88,3600.0,29.3197,29.3585,29.3197,29.3585,3600.0
2008-04-18 13:05:00,37.87,37.93,37.85,37.93,7200.0,29.3507,29.3972,29.3352,29.3972,7200.0
2008-04-18 13:10:00,37.95,37.97,37.94,37.94,4400.0,29.4128,29.4283,29.405,29.405,4400.0
2008-04-18 13:15:00,37.95,37.95,37.91,37.92,2300.0,29.4128,29.4128,29.3817,29.3895,2300.0
2008-04-18 13:20:00,37.93,37.94,37.92,37.94,2600.0,29.3972,29.405,29.3895,29.405,2600.0
2008-04-18 13:25:00,37.94,37.95,37.92,37.94,2400.0,29.405,29.4128,29.3895,29.405,2400.0
2008-04-18 13:30:00,37.93,37.94,37.85,37.85,6300.0,29.3972,29.405,29.3352,29.3352,6300.0
2008-04-18 13:35:00,37.85,37.86,37.81,37.83,8600.0,29.3352,29.343,29.3042,29.3197,8600.0
2008-04-18 13:40:00,37.83,37.85,37.8,37.83,9400.0,29.3197,29.3352,29.2965,29.3197,9400.0
2008-04-18 13:45:00,37.82,37.9,37.82,37.87,2800.0,29.312,29.374,29.312,29.3507,2800.0
2008-04-18 13:50:00,37.87,37.93,37.86,37.89,6400.0,29.3507,29.3972,29.343,29.3662,6400.0
2008-04-18 13:55:00,37.87,37.89,37.84,37.89,2000.0,29.3507,29.3662,29.3275,29.3662,2000.0
2008-04-18 14:00:00,37.9,37.9,37.79,37.79,2500.0,29.374,29.374,29.2887,29.2887,2500.0
2008-04-18 14:05:00,37.82,37.83,37.67,37.67,5700.0,29.312,29.3197,29.1957,29.1957,5700.0
2008-04-18 14:10:00,37.67,37.67,37.63,37.66,7400.0,29.1957,29.1957,29.1647,29.188,7400.0
2008-04-18 14:15:00,37.66,37.67,37.64,37.67,6000.0,29.188,29.1957,29.1725,29.1957,6000.0
2008-04-18 14:20:00,37.67,37.74,37.67,37.74,2300.0,29.1957,29.25,29.1957,29.25,2300.0
2008-04-18 14:25:00,37.74,37.77,37.67,37.69,9300.0,29.25,29.2732,29.1957,29.2112,9300.0
2008-04-18 14:30:00,37.69,37.73,37.66,37.72,5700.0,29.2112,29.2422,29.188,29.2345,5700.0
2008-04-18 14:35:00,37.72,37.76,37.71,37.75,4600.0,29.2345,29.2655,29.2267,29.2577,4600.0
2008-04-18 14:40:00,37.75,37.88,37.75,37.82,5500.0,29.2577,29.3585,29.2577,29.312,5500.0
2008-04-18 14:45:00,37.82,37.82,37.75,37.75,4200.0,29.312,29.312,29.2577,29.2577,4200.0
2008-04-18 14:50:00,37.78,37.78,37.69,37.69,3400.0,29.281,29.281,29.2112,29.2112,3400.0
2008-04-18 14:55:00,37.68,37.71,37.66,37.7,6100.0,29.2035,29.2267,29.188,29.219,6100.0
2008-04-18 15:00:00,37.71,37.72,37.66,37.72,17200.0,29.2267,29.2345,29.188,29.2345,17200.0
2008-04-18 15:05:00,37.7,37.77,37.7,37.77,24200.0,29.219,29.2732,29.219,29.2732,24200.0
2008-04-18 15:10:00,37.79,37.82,37.74,37.74,12400.0,29.2887,29.312,29.25,29.25,12400.0
2008-04-18 15:15:00,37.73,37.76,37.73,37.75,8600.0,29.2422,29.2655,29.2422,29.2577,8600.0
2008-04-18 15:20:00,37.74,37.75,37.72,37.74,8900.0,29.25,29.2577,29.2345,29.25,8900.0
2008-04-18 15:25:00,37.73,37.76,37.73,37.75,6900.0,29.2422,29.2655,29.2422,29.2577,6900.0
2008-04-18 15:30:00,37.75,37.82,37.74,37.82,13200.0,29.2577,29.312,29.25,29.312,13200.0
2008-04-18 15:35:00,37.82,37.82,37.77,37.78,12200.0,29.312,29.312,29.2732,29.281,12200.0
2008-04-18 15:40:00,37.78,37.78,37.68,37.71,39200.0,29.281,29.281,29.2035,29.2267,39200.0
2008-04-18 15:45:00,37.7,37.71,37.65,37.7,16400.0,29.219,29.2267,29.1802,29.219,16400.0
2008-04-18 15:50:00,37.7,37.74,37.69,37.73,13300.0,29.219,29.25,29.2112,29.2422,13300.0
2008-04-18 15:55:00,37.74,37.82,37.73,37.82,22200.0,29.25,29.312,29.2422,29.312,22200.0
2008-04-21 09:30:00,38.75,39.4,38.75,38.99,83900.0,30.0328,30.5366,30.0328,30.2188,83900.0
2008-04-21 09:35:00,38.99,39.06,38.88,38.98,39000.0,30.2188,30.273,30.1335,30.211,39000.0
2008-04-21 09:40:00,38.98,39.0,38.94,38.97,33500.0,30.211,30.2265,30.18,30.2033,33500.0
2008-04-21 09:45:00,38.98,39.06,38.98,39.02,34100.0,30.211,30.273,30.211,30.242,34100.0
2008-04-21 09:50:00,39.03,39.3,39.01,39.3,29900.0,30.2498,30.4591,30.2343,30.4591,29900.0
2008-04-21 09:55:00,39.33,39.44,39.16,39.18,37000.0,30.4823,30.5676,30.3505,30.366,37000.0
2008-04-21 10:00:00,39.18,39.29,39.12,39.29,11600.0,30.366,30.4513,30.3195,30.4513,11600.0
2008-04-21 10:05:00,39.24,39.29,39.16,39.25,28100.0,30.4126,30.4513,30.3505,30.4203,28100.0
2008-04-21 10:10:00,39.27,39.33,39.13,39.13,35600.0,30.4358,30.4823,30.3273,30.3273,35600.0
2008-04-21 10:15:00,39.14,39.16,39.04,39.06,15200.0,30.335,30.3505,30.2575,30.273,15200.0
2008-04-21 10:20:00,39.06,39.08,38.9,38.9,44700.0,30.273,30.2885,30.149,30.149,44700.0
2008-04-21 10:25:00,38.94,38.96,38.84,38.9,20600.0,30.18,30.1955,30.1025,30.149,20600.0
2008-04-21 10:30:00,38.89,38.95,38.89,38.95,3800.0,30.1413,30.1878,30.1413,30.1878,3800.0
2008-04-21 10:35:00,38.97,39.0,38.9,38.96,18700.0,30.2033,30.2265,30.149,30.1955,18700.0
2008-04-21 10:40:00,38.97,39.1,38.88,38.96,21700.0,30.2033,30.304,30.1335,30.1955,21700.0
2008-04-21 10:45:00,38.96,38.99,38.96,38.96,6000.0,30.1955,30.2188,30.1955,30.1955,6000.0
2008-04-21 10:50:00,38.97,38.98,38.87,38.88,12400.0,30.2033,30.211,30.1258,30.1335,12400.0
2008-04-21 10:55:00,38.88,38.88,38.75,38.78,16200.0,30.1335,30.1335,30.0328,30.056,16200.0
2008-04-21 11:00:00,38.78,38.78,38.63,38.63,19100.0,30.056,30.056,29.9398,29.9398,19100.0
2008-04-21 11:05:00,38.63,38.72,38.58,38.72,16200.0,29.9398,30.0095,29.901,30.0095,16200.0
2008-04-21 11:10:00,38.71,38.71,38.61,38.63,17300.0,30.0018,30.0018,29.9243,29.9398,17300.0
2008-04-21 11:15:00,38.64,38.65,38.48,38.57,17700.0,29.9475,29.9553,29.8235,29.8933,17700.0
2008-04-21 11:20:00,38.58,38.63,38.58,38.62,17700.0,29.901,29.9398,29.901,29.932,17700.0
2008-04-21 11:25:00,38.6,38.62,38.44,38.5,71800.0,29.9165,29.932,29.7925,29.839,71800.0
2008-04-21 11:30:00,38.5,38.69,38.5,38.66,81900.0,29.839,29.9863,29.839,29.963,81900.0
2008-04-21 11:35:00,38.66,38.82,38.66,38.82,10000.0,29.963,30.087,29.963,30.087,10000.0
2008-04-21 11:40:00,38.82,38.91,38.81,38.89,6200.0,30.087,30.1568,30.0793,30.1413,6200.0
2008-04-21 11:45:00,38.9,38.97,38.87,38.9,9300.0,30.149,30.2033,30.1258,30.149,9300.0
2008-04-21 11:50:00,38.92,38.92,38.89,38.9,6100.0,30.1645,30.1645,30.1413,30.149,6100.0
2008-04-21 11:55:00,38.9,39.03,38.9,38.98,9400.0,30.149,30.2498,30.149,30.211,9400.0
2008-04-21 12:00:00,38.97,39.0,38.94,38.98,7300.0,30.2033,30.2265,30.18,30.211,7300.0
2008-04-21 12:05:00,38.98,39.0,38.87,38.98,20000.0,30.211,30.2265,30.1258,30.211,20000.0
2008-04-21 12:10:00,38.97,38.98,38.95,38.97,4300.0,30.2033,30.211,30.1878,30.2033,4300.0
2008-04-21 12:15:00,38.98,38.98,38.96,38.98,2600.0,30.211,30.211,30.1955,30.211,2600.0
2008-04-21 12:20:00,38.98,38.99,38.97,38.99,4300.0,30.211,30.2188,30.2033,30.2188,4300.0
2008-04-21 12:25:00,38.99,39.0,38.96,38.96,3800.0,30.2188,30.2265,30.1955,30.1955,3800.0
2008-04-21 12:30:00,38.98,38.98,38.93,38.96,11500.0,30.211,30.211,30.1723,30.1955,11500.0
2008-04-21 12:35:00,38.94,39.01,38.93,39.0,3500.0,30.18,30.2343,30.1723,30.2265,3500.0
2008-04-21 12:40:00,38.99,39.05,38.99,39.04,11200.0,30.2188,30.2653,30.2188,30.2575,11200.0
2008-04-21 12:45:00,39.03,39.1,39.03,39.07,11200.0,30.2498,30.304,30.2498,30.2808,11200.0
2008-04-21 12:50:00,39.07,39.08,39.05,39.05,7800.0,30.2808,30.2885,30.2653,30.2653,7800.0
2008-04-21 12:55:00,39.05,39.07,39.03,39.06,8600.0,30.2653,30.2808,30.2498,30.273,8600.0
2008-04-21 13:00:00,39.06,39.13,39.06,39.13,11000.0,30.273,30.3273,30.273,30.3273,11000.0
2008-04-21 13:05:00,39.13,39.2,39.13,39.18,9600.0,30.3273,30.3815,30.3273,30.366,9600.0
2008-04-21 13:10:00,39.2,39.2,39.11,39.12,11000.0,30.3815,30.3815,30.3118,30.3195,11000.0
2008-04-21 13:15:00,39.13,39.18,39.12,39.14,14500.0,30.3273,30.366,30.3195,30.335,14500.0
2008-04-21 13:20:00,39.12,39.13,39.04,39.06,10200.0,30.3195,30.3273,30.2575,30.273,10200.0
2008-04-21 13:25:00,39.06,39.07,38.91,38.94,28800.0,30.273,30.2808,30.1568,30.18,28800.0
2008-04-21 13:30:00,38.92,38.94,38.9,38.91,6900.0,30.1645,30.18,30.149,30.1568,6900.0
2008-04-21 13:35:00,38.91,38.98,38.91,38.98,7100.0,30.1568,30.211,30.1568,30.211,7100.0
2008-04-21 13:40:00,38.97,38.98,38.9,38.91,8400.0,30.2033,30.211,30.149,30.1568,8400.0
2008-04-21 13:45:00,38.9,38.92,38.8,38.84,15200.0,30.149,30.1645,30.0715,30.1025,15200.0
2008-04-21 13:50:00,38.85,38.9,38.85,38.88,2500.0,30.1103,30.149,30.1103,30.1335,2500.0
2008-04-21 13:55:00,38.89,38.9,38.87,38.9,3700.0,30.1413,30.149,30.1258,30.149,3700.0
2008-04-21 14:00:00,38.88,38.89,38.8,38.84,7600.0,30.1335,30.1413,30.0715,30.1025,7600.0
2008-04-21 14:05:00,38.83,38.84,38.8,38.81,7700.0,30.0948,30.1025,30.0715,30.0793,7700.0
2008-04-21 14:10:00,38.8,38.85,38.78,38.85,5700.0,30.0715,30.1103,30.056,30.1103,5700.0
2008-04-21 14:15:00,38.85,38.92,38.85,38.92,4400.0,30.1103,30.1645,30.1103,30.1645,4400.0
2008-04-21 14:20:00,38.93,38.96,38.83,38.88,12000.0,30.1723,30.1955,30.0948,30.1335,12000.0
2008-04-21 14:25:00,38.88,38.94,38.88,38.93,6600.0,30.1335,30.18,30.1335,30.1723,6600.0
2008-04-21 14:30:00,38.93,39.02,38.9,38.95,11200.0,30.1723,30.242,30.149,30.1878,11200.0
2008-04-21 14:35:00,38.97,38.98,38.9,38.9,7800.0,30.2033,30.211,30.149,30.149,7800.0
2008-04-21 14:40:00,38.9,38.91,38.82,38.82,5900.0,30.149,30.1568,30.087,30.087,5900.0
2008-04-21 14:45:00,38.86,38.99,38.86,38.95,7200.0,30.118,30.2188,30.118,30.1878,7200.0
2008-04-21 14:50:00,38.93,38.93,38.9,38.91,4600.0,30.1723,30.1723,30.149,30.1568,4600.0
2008-04-21 14:55:00,38.91,38.91,38.81,38.83,8900.0,30.1568,30.1568,30.0793,30.0948,8900.0
2008-04-21 15:00:00,38.83,38.99,38.83,38.99,14600.0,30.0948,30.2188,30.0948,30.2188,14600.0
2008-04-21 15:05:00,38.99,39.0,38.94,38.98,14700.0,30.2188,30.2265,30.18,30.211,14700.0
2008-04-21 15:10:00,38.98,38.99,38.94,38.95,10600.0,30.211,30.2188,30.18,30.1878,10600.0
2008-04-21 15:15:00,38.95,39.0,38.94,38.99,20500.0,30.1878,30.2265,30.18,30.2188,20500.0
2008-04-21 15:20:00,39.0,39.01,38.95,39.0,19100.0,30.2265,30.2343,30.1878,30.2265,19100.0
2008-04-21 15:25:00,39.01,39.03,38.97,38.97,22900.0,30.2343,30.2498,30.2033,30.2033,22900.0
2008-04-21 15:30:00,38.97,39.01,38.95,38.99,33700.0,30.2033,30.2343,30.1878,30.2188,33700.0
2008-04-21 15:35:00,38.97,39.05,38.97,39.05,14600.0,30.2033,30.2653,30.2033,30.2653,14600.0
2008-04-21 15:40:00,39.06,39.06,39.03,39.03,10100.0,30.273,30.273,30.2498,30.2498,10100.0
2008-04-21 15:45:00,39.04,39.04,38.96,39.02,14000.0,30.2575,30.2575,30.1955,30.242,14000.0
2008-04-21 15:50:00,39.03,39.05,38.96,38.96,22000.0,30.2498,30.2653,30.1955,30.1955,22000.0
2008-04-21 15:55:00,38.96,39.0,38.87,38.95,58300.0,30.1955,30.2265,30.1258,30.1878,58300.0
2008-04-22 09:30:00,39.19,39.19,38.07,38.37,50800.0,30.3738,30.3738,29.5058,29.7383,50800.0
2008-04-22 09:35:00,38.37,38.37,37.3,38.18,41500.0,29.7383,29.7383,28.909,29.591,41500.0
2008-04-22 09:40:00,38.33,38.33,37.57,38.06,23400.0,29.7073,29.7073,29.1182,29.498,23400.0
2008-04-22 09:45:00,38.04,38.08,37.82,37.99,18800.0,29.4825,29.5135,29.312,29.4438,18800.0
2008-04-22 09:50:00,37.95,38.03,37.81,37.99,13200.0,29.4128,29.4748,29.3042,29.4438,13200.0
2008-04-22 09:55:00,38.0,38.09,37.95,38.06,14800.0,29.4515,29.5213,29.4128,29.498,14800.0
2008-04-22 10:00:00,38.08,38.33,37.99,38.12,19700.0,29.5135,29.7073,29.4438,29.5445,19700.0
2008-04-22 10:05:00,38.1,38.22,37.73,37.81,18300.0,29.529,29.622,29.2422,29.3042,18300.0
2008-04-22 10:10:00,37.81,37.96,37.78,37.94,17600.0,29.3042,29.4205,29.281,29.405,17600.0
2008-04-22 10:15:00,37.96,37.99,37.87,37.94,7300.0,29.4205,29.4438,29.3507,29.405,7300.0
2008-04-22 10:20:00,37.92,37.92,37.81,37.86,7900.0,29.3895,29.3895,29.3042,29.343,7900.0
2008-04-22 10:25:00,37.87,37.89,37.76,37.8,6400.0,29.3507,29.3662,29.2655,29.2965,6400.0
2008-04-22 10:30:00,37.82,37.83,37.77,37.83,7900.0,29.312,29.3197,29.2732,29.3197,7900.0
2008-04-22 10:35:00,37.81,37.97,37.77,37.95,8500.0,29.3042,29.4283,29.2732,29.4128,8500.0
2008-04-22 10:40:00,37.97,38.07,37.94,38.07,4300.0,29.4283,29.5058,29.405,29.5058,4300.0
2008-04-22 10:45:00,38.14,38.14,38.04,38.11,5300.0,29.56,29.56,29.4825,29.5368,5300.0
2008-04-22 10:50:00,38.1,38.11,37.94,37.97,5900.0,29.529,29.5368,29.405,29.4283,5900.0
2008-04-22 10:55:00,37.97,38.05,37.95,38.05,4000.0,29.4283,29.4903,29.4128,29.4903,4000.0
2008-04-22 11:00:00,38.05,38.15,38.02,38.11,23500.0,29.4903,29.5678,29.467,29.5368,23500.0
2008-04-22 11:05:00,38.13,38.13,38.07,38.1,14300.0,29.5523,29.5523,29.5058,29.529,14300.0
2008-04-22 11:10:00,38.1,38.16,38.1,38.14,22700.0,29.529,29.5755,29.529,29.56,22700.0
2008-04-22 11:15:00,38.12,38.14,38.1,38.12,4800.0,29.5445,29.56,29.529,29.5445,4800.0
2008-04-22 11:20:00,38.12,38.16,38.1,38.15,9200.0,29.5445,29.5755,29.529,29.5678,9200.0
2008-04-22 11:25:00,38.15,38.17,38.11,38.17,7600.0,29.5678,29.5833,29.5368,29.5833,7600.0
2008-04-22 11:30:00,38.14,38.27,38.14,38.27,192500.0,29.56,29.6608,29.56,29.6608,192500.0
2008-04-22 11:35:00,38.25,38.32,38.25,38.27,10300.0,29.6453,29.6995,29.6453,29.6608,10300.0
2008-04-22 11:40:00,38.28,38.3,38.17,38.18,14800.0,29.6685,29.684,29.5833,29.591,14800.0
2008-04-22 11:45:00,38.21,38.23,38.1,38.1,7900.0,29.6143,29.6298,29.529,29.529,7900.0
2008-04-22 11:50:00,38.12,38.13,38.02,38.07,20200.0,29.5445,29.5523,29.467,29.5058,20200.0
2008-04-22 11:55:00,38.05,38.11,38.02,38.1,7000.0,29.4903,29.5368,29.467,29.529,7000.0
2008-04-22 12:00:00,38.07,38.07,38.02,38.06,8300.0,29.5058,29.5058,29.467,29.498,8300.0
2008-04-22 12:05:00,38.04,38.1,38.03,38.07,22000.0,29.4825,29.529,29.4748,29.5058,22000.0
2008-04-22 12:10:00,38.06,38.07,38.03,38.04,17000.0,29.498,29.5058,29.4748,29.4825,17000.0
2008-04-22 12:15:00,38.06,38.1,38.04,38.08,21600.0,29.498,29.529,29.4825,29.5135,21600.0
2008-04-22 12:20:00,38.08,38.1,38.04,38.09,3300.0,29.5135,29.529,29.4825,29.5213,3300.0
2008-04-22 12:25:00,38.1,38.1,38.02,38.03,18400.0,29.529,29.529,29.467,29.4748,18400.0
2008-04-22 12:30:00,38.02,38.05,38.0,38.01,20300.0,29.467,29.4903,29.4515,29.4593,20300.0
2008-04-22 12:35:00,38.01,38.16,38.0,38.09,38500.0,29.4593,29.5755,29.4515,29.5213,38500.0
2008-04-22 12:40:00,38.07,38.09,38.02,38.05,14100.0,29.5058,29.5213,29.467,29.4903,14100.0
2008-04-22 12:45:00,38.05,38.09,38.0,38.04,27600.0,29.4903,29.5213,29.4515,29.4825,27600.0
2008-04-22 12:50:00,38.04,38.08,38.03,38.06,27200.0,29.4825,29.5135,29.4748,29.498,27200.0
2008-04-22 12:55:00,38.06,38.06,38.02,38.04,11200.0,29.498,29.498,29.467,29.4825,11200.0
2008-04-22 13:00:00,38.04,38.05,38.02,38.05,26900.0,29.4825,29.4903,29.467,29.4903,26900.0
2008-04-22 13:05:00,38.05,38.07,38.03,38.03,27300.0,29.4903,29.5058,29.4748,29.4748,27300.0
2008-04-22 13:10:00,38.05,38.05,38.03,38.04,3800.0,29.4903,29.4903,29.4748,29.4825,3800.0
2008-04-22 13:15:00,38.05,38.05,37.92,37.98,18800.0,29.4903,29.4903,29.3895,29.436,18800.0
2008-04-22 13:20:00,37.98,38.0,37.95,37.96,10100.0,29.436,29.4515,29.4128,29.4205,10100.0
2008-04-22 13:25:00,37.95,38.01,37.95,38.0,10900.0,29.4128,29.4593,29.4128,29.4515,10900.0
2008-04-22 13:30:00,37.98,37.98,37.85,37.89,58200.0,29.436,29.436,29.3352,29.3662,58200.0
2008-04-22 13:35:00,37.89,37.92,37.79,37.81,47900.0,29.3662,29.3895,29.2887,29.3042,47900.0
2008-04-22 13:40:00,37.84,37.86,37.74,37.8,16300.0,29.3275,29.343,29.25,29.2965,16300.0
2008-04-22 13:45:00,37.82,37.83,37.75,37.77,13900.0,29.312,29.3197,29.2577,29.2732,13900.0
2008-04-22 13:50:00,37.77,37.81,37.77,37.8,12300.0,29.2732,29.3042,29.2732,29.2965,12300.0
2008-04-22 13:55:00,37.8,37.8,37.75,37.8,10700.0,29.2965,29.2965,29.2577,29.2965,10700.0
2008-04-22 14:00:00,37.8,37.82,37.74,37.76,14800.0,29.2965,29.312,29.25,29.2655,14800.0
2008-04-22 14:05:00,37.74,37.75,37.71,37.73,11500.0,29.25,29.2577,29.2267,29.2422,11500.0
2008-04-22 14:10:00,37.7,37.75,37.58,37.61,16000.0,29.219,29.2577,29.126,29.1492,16000.0
2008-04-22 14:15:00,37.61,37.7,37.61,37.65,17600.0,29.1492,29.219,29.1492,29.1802,17600.0
2008-04-22 14:20:00,37.64,37.81,37.63,37.81,16800.0,29.1725,29.3042,29.1647,29.3042,16800.0
2008-04-22 14:25:00,37.77,37.77,37.66,37.7,6000.0,29.2732,29.2732,29.188,29.219,6000.0
2008-04-22 14:30:00,37.7,37.7,37.61,37.66,14300.0,29.219,29.219,29.1492,29.188,14300.0
2008-04-22 14:35:00,37.65,37.7,37.58,37.58,11200.0,29.1802,29.219,29.126,29.126,11200.0
2008-04-22 14:40:00,37.62,37.62,37.41,37.46,15300.0,29.157,29.157,28.9942,29.033,15300.0
2008-04-22 14:45:00,37.47,37.47,37.42,37.42,14000.0,29.0407,29.0407,29.002,29.002,14000.0
2008-04-22 14:50:00,37.42,37.43,37.38,37.38,15900.0,29.002,29.0097,28.971,28.971,15900.0
2008-04-22 14:55:00,37.39,37.39,37.34,37.36,14200.0,28.9787,28.9787,28.94,28.9555,14200.0
2008-04-22 15:00:00,37.36,37.36,37.31,37.32,16400.0,28.9555,28.9555,28.9167,28.9245,16400.0
2008-04-22 15:05:00,37.33,37.69,37.33,37.51,33700.0,28.9322,29.2112,28.9322,29.0717,33700.0
2008-04-22 15:10:00,37.51,37.67,37.49,37.55,14000.0,29.0717,29.1957,29.0562,29.1027,14000.0
2008-04-22 15:15:00,37.56,37.57,37.54,37.56,25400.0,29.1105,29.1182,29.095,29.1105,25400.0
2008-04-22 15:20:00,37.57,37.58,37.5,37.5,34900.0,29.1182,29.126,29.064,29.064,34900.0
2008-04-22 15:25:00,37.51,37.69,37.48,37.66,28400.0,29.0717,29.2112,29.0485,29.188,28400.0
2008-04-22 15:30:00,37.68,37.68,37.63,37.65,24000.0,29.2035,29.2035,29.1647,29.1802,24000.0
2008-04-22 15:35:00,37.64,37.78,37.64,37.66,26100.0,29.1725,29.281,29.1725,29.188,26100.0
2008-04-22 15:40:00,37.66,37.67,37.54,37.57,15500.0,29.188,29.1957,29.095,29.1182,15500.0
2008-04-22 15:45:00,37.57,37.57,37.46,37.47,21400.0,29.1182,29.1182,29.033,29.0407,21400.0
2008-04-22 15:50:00,37.47,37.61,37.46,37.59,44500.0,29.0407,29.1492,29.033,29.1337,44500.0
2008-04-22 15:55:00,37.61,37.73,37.57,37.69,50100.0,29.1492,29.2422,29.1182,29.2112,50100.0
2008-04-23 09:30:00,37.81,37.88,37.67,37.83,11400.0,29.3042,29.3585,29.1957,29.3197,11400.0
2008-04-23 09:35:00,37.84,37.89,37.71,37.89,7600.0,29.3275,29.3662,29.2267,29.3662,7600.0
2008-04-23 09:40:00,37.87,37.92,37.81,37.85,18700.0,29.3507,29.3895,29.3042,29.3352,18700.0
2008-04-23 09:45:00,37.85,38.0,37.79,37.82,43500.0,29.3352,29.4515,29.2887,29.312,43500.0
2008-04-23 09:50:00,37.79,37.87,37.66,37.82,17700.0,29.2887,29.3507,29.188,29.312,17700.0
2008-04-23 09:55:00,37.82,37.92,37.8,37.87,6400.0,29.312,29.3895,29.2965,29.3507,6400.0
2008-04-23 10:00:00,37.9,37.97,37.87,37.97,15400.0,29.374,29.4283,29.3507,29.4283,15400.0
2008-04-23 10:05:00,37.93,38.1,37.92,38.03,20600.0,29.3972,29.529,29.3895,29.4748,20600.0
2008-04-23 10:10:00,38.06,38.16,38.0,38.13,16800.0,29.498,29.5755,29.4515,29.5523,16800.0
2008-04-23 10:15:00,38.12,38.31,38.12,38.27,11700.0,29.5445,29.6918,29.5445,29.6608,11700.0
2008-04-23 10:20:00,38.27,38.36,38.25,38.35,10000.0,29.6608,29.7305,29.6453,29.7228,10000.0
2008-04-23 10:25:00,38.36,38.55,38.36,38.5,19400.0,29.7305,29.8778,29.7305,29.839,19400.0
2008-04-23 10:30:00,38.49,38.58,38.42,38.56,36500.0,29.8313,29.901,29.777,29.8855,36500.0
2008-04-23 10:35:00,38.56,38.78,38.55,38.78,20400.0,29.8855,30.056,29.8778,30.056,20400.0
2008-04-23 10:40:00,38.76,38.78,38.72,38.76,13400.0,30.0405,30.056,30.0095,30.0405,13400.0
2008-04-23 10:45:00,38.76,38.81,38.76,38.77,13600.0,30.0405,30.0793,30.0405,30.0483,13600.0
2008-04-23 10:50:00,38.77,38.87,38.74,38.81,13800.0,30.0483,30.1258,30.025,30.0793,13800.0
2008-04-23 10:55:00,38.84,38.84,38.74,38.76,10300.0,30.1025,30.1025,30.025,30.0405,10300.0
2008-04-23 11:00:00,38.76,38.77,38.74,38.74,7400.0,30.0405,30.0483,30.025,30.025,7400.0
2008-04-23 11:05:00,38.75,38.76,38.72,38.72,8200.0,30.0328,30.0405,30.0095,30.0095,8200.0
2008-04-23 11:10:00,38.73,38.76,38.73,38.76,7600.0,30.0173,30.0405,30.0173,30.0405,7600.0
2008-04-23 11:15:00,38.74,38.76,38.72,38.72,8000.0,30.025,30.0405,30.0095,30.0095,8000.0
2008-04-23 11:20:00,38.74,38.77,38.74,38.75,6000.0,30.025,30.0483,30.025,30.0328,6000.0
2008-04-23 11:25:00,38.74,38.75,38.71,38.71,7100.0,30.025,30.0328,30.0018,30.0018,7100.0
2008-04-23 11:30:00,38.71,38.71,38.63,38.64,10500.0,30.0018,30.0018,29.9398,29.9475,10500.0
2008-04-23 11:35:00,38.63,38.66,38.47,38.53,22600.0,29.9398,29.963,29.8158,29.8623,22600.0
2008-04-23 11:40:00,38.55,38.56,38.51,38.53,5200.0,29.8778,29.8855,29.8468,29.8623,5200.0
2008-04-23 11:45:00,38.55,38.56,38.52,38.52,5800.0,29.8778,29.8855,29.8545,29.8545,5800.0
2008-04-23 11:50:00,38.53,38.53,38.46,38.46,5400.0,29.8623,29.8623,29.808,29.808,5400.0
2008-04-23 11:55:00,38.49,38.5,38.42,38.42,4400.0,29.8313,29.839,29.777,29.777,4400.0
2008-04-23 12:00:00,38.43,38.55,38.41,38.54,20600.0,29.7848,29.8778,29.7693,29.87,20600.0
2008-04-23 12:05:00,38.52,38.52,38.44,38.44,4300.0,29.8545,29.8545,29.7925,29.7925,4300.0
2008-04-23 12:10:00,38.44,38.45,38.35,38.35,5800.0,29.7925,29.8003,29.7228,29.7228,5800.0
2008-04-23 12:15:00,38.36,38.4,38.29,38.29,8000.0,29.7305,29.7615,29.6763,29.6763,8000.0
2008-04-23 12:20:00,38.29,38.33,38.18,38.18,10400.0,29.6763,29.7073,29.591,29.591,10400.0
2008-04-23 12:25:00,38.18,38.31,38.18,38.31,6600.0,29.591,29.6918,29.591,29.6918,6600.0
2008-04-23 12:30:00,38.3,38.32,38.2,38.21,7000.0,29.684,29.6995,29.6065,29.6143,7000.0
2008-04-23 12:35:00,38.21,38.3,38.1,38.28,15800.0,29.6143,29.684,29.529,29.6685,15800.0
2008-04-23 12:40:00,38.29,38.3,38.23,38.25,7200.0,29.6763,29.684,29.6298,29.6453,7200.0
2008-04-23 12:45:00,38.24,38.35,38.22,38.33,8900.0,29.6375,29.7228,29.622,29.7073,8900.0
2008-04-23 12:50:00,38.35,38.45,38.32,38.34,15800.0,29.7228,29.8003,29.6995,29.715,15800.0
2008-04-23 12:55:00,38.32,38.35,38.32,38.34,2100.0,29.6995,29.7228,29.6995,29.715,2100.0
2008-04-23 13:00:00,38.33,38.38,38.3,38.35,12500.0,29.7073,29.746,29.684,29.7228,12500.0
2008-04-23 13:05:00,38.35,38.35,38.31,38.32,4900.0,29.7228,29.7228,29.6918,29.6995,4900.0
2008-04-23 13:10:00,38.35,38.35,38.33,38.35,5800.0,29.7228,29.7228,29.7073,29.7228,5800.0
2008-04-23 13:15:00,38.35,38.41,38.35,38.39,7400.0,29.7228,29.7693,29.7228,29.7538,7400.0
2008-04-23 13:20:00,38.38,38.42,38.37,38.4,9400.0,29.746,29.777,29.7383,29.7615,9400.0
2008-04-23 13:25:00,38.42,38.43,38.4,38.43,7800.0,29.777,29.7848,29.7615,29.7848,7800.0
2008-04-23 13:30:00,38.43,38.44,38.4,38.44,9800.0,29.7848,29.7925,29.7615,29.7925,9800.0
2008-04-23 13:35:00,38.44,38.46,38.42,38.45,7700.0,29.7925,29.808,29.777,29.8003,7700.0
2008-04-23 13:40:00,38.43,38.45,38.42,38.44,6600.0,29.7848,29.8003,29.777,29.7925,6600.0
2008-04-23 13:45:00,38.44,38.51,38.42,38.51,10400.0,29.7925,29.8468,29.777,29.8468,10400.0
2008-04-23 13:50:00,38.51,38.51,38.47,38.51,217300.0,29.8468,29.8468,29.8158,29.8468,217300.0
2008-04-23 13:55:00,38.5,38.53,38.5,38.52,10000.0,29.839,29.8623,29.839,29.8545,10000.0
2008-04-23 14:00:00,38.53,38.54,38.49,38.53,11300.0,29.8623,29.87,29.8313,29.8623,11300.0
2008-04-23 14:05:00,38.52,38.53,38.41,38.41,6400.0,29.8545,29.8623,29.7693,29.7693,6400.0
2008-04-23 14:10:00,38.4,38.54,38.4,38.54,8900.0,29.7615,29.87,29.7615,29.87,8900.0
2008-04-23 14:15:00,38.53,38.53,38.49,38.51,4500.0,29.8623,29.8623,29.8313,29.8468,4500.0
2008-04-23 14:20:00,38.52,38.53,38.4,38.42,8200.0,29.8545,29.8623,29.7615,29.777,8200.0
2008-04-23 14:25:00,38.4,38.5,38.39,38.47,12000.0,29.7615,29.839,29.7538,29.8158,12000.0
2008-04-23 14:30:00,38.47,38.5,38.45,38.47,9900.0,29.8158,29.839,29.8003,29.8158,9900.0
2008-04-23 14:35:00,38.49,38.5,38.45,38.45,7500.0,29.8313,29.839,29.8003,29.8003,7500.0
2008-04-23 14:40:00,38.45,38.49,38.39,38.44,12800.0,29.8003,29.8313,29.7538,29.7925,12800.0
2008-04-23 14:45:00,38.43,38.44,38.29,38.35,16500.0,29.7848,29.7925,29.6763,29.7228,16500.0
2008-04-23 14:50:00,38.37,38.37,38.23,38.27,23100.0,29.7383,29.7383,29.6298,29.6608,23100.0
2008-04-23 14:55:00,38.28,38.31,38.26,38.29,9600.0,29.6685,29.6918,29.653,29.6763,9600.0
2008-04-23 15:00:00,38.27,38.4,38.26,38.38,14100.0,29.6608,29.7615,29.653,29.746,14100.0
2008-04-23 15:05:00,38.38,38.41,38.37,38.38,8800.0,29.746,29.7693,29.7383,29.746,8800.0
2008-04-23 15:10:00,38.38,38.4,38.38,38.4,9600.0,29.746,29.7615,29.746,29.7615,9600.0
2008-04-23 15:15:00,38.4,38.42,38.39,38.39,10500.0,29.7615,29.777,29.7538,29.7538,10500.0
2008-04-23 15:20:00,38.4,38.41,38.38,38.39,8600.0,29.7615,29.7693,29.746,29.7538,8600.0
2008-04-23 15:25:00,38.38,38.42,38.22,38.29,13000.0,29.746,29.777,29.622,29.6763,13000.0
2008-04-23 15:30:00,38.28,38.34,38.26,38.34,10100.0,29.6685,29.715,29.653,29.715,10100.0
2008-04-23 15:35:00,38.33,38.37,38.28,38.37,15000.0,29.7073,29.7383,29.6685,29.7383,15000.0
2008-04-23 15:40:00,38.38,38.38,38.3,38.3,21300.0,29.746,29.746,29.684,29.684,21300.0
2008-04-23 15:45:00,38.31,38.33,38.28,38.3,23000.0,29.6918,29.7073,29.6685,29.684,23000.0
2008-04-23 15:50:00,38.3,38.38,38.3,38.32,24600.0,29.684,29.746,29.684,29.6995,24600.0
2008-04-23 15:55:00,38.33,38.38,38.29,38.38,44800.0,29.7073,29.746,29.6763,29.746,44800.0
2008-04-24 09:30:00,38.3,38.3,38.17,38.24,14300.0,29.684,29.684,29.5833,29.6375,14300.0
2008-04-24 09:35:00,38.26,38.29,37.93,37.93,7000.0,29.653,29.6763,29.3972,29.3972,7000.0
2008-04-24 09:40:00,37.93,37.93,37.54,37.55,17700.0,29.3972,29.3972,29.095,29.1027,17700.0
2008-04-24 09:45:00,37.54,37.64,37.38,37.52,16100.0,29.095,29.1725,28.971,29.0795,16100.0
2008-04-24 09:50:00,37.52,37.55,37.47,37.52,9300.0,29.0795,29.1027,29.0407,29.0795,9300.0
2008-04-24 09:55:00,37.52,37.56,37.5,37.56,5100.0,29.0795,29.1105,29.064,29.1105,5100.0
2008-04-24 10:00:00,37.54,37.56,37.4,37.51,30600.0,29.095,29.1105,28.9865,29.0717,30600.0
2008-04-24 10:05:00,37.48,37.53,37.39,37.39,10100.0,29.0485,29.0872,28.9787,28.9787,10100.0
2008-04-24 10:10:00,37.41,37.41,37.31,37.39,6900.0,28.9942,28.9942,28.9167,28.9787,6900.0
2008-04-24 10:15:00,37.39,37.39,37.29,37.33,6300.0,28.9787,28.9787,28.9012,28.9322,6300.0
2008-04-24 10:20:00,37.33,37.33,37.21,37.21,6700.0,28.9322,28.9322,28.8392,28.8392,6700.0
2008-04-24 10:25:00,37.2,37.33,37.11,37.33,10600.0,28.8315,28.9322,28.7617,28.9322,10600.0
2008-04-24 10:30:00,37.33,37.41,37.29,37.33,9200.0,28.9322,28.9942,28.9012,28.9322,9200.0
2008-04-24 10:35:00,37.32,37.55,37.32,37.53,13100.0,28.9245,29.1027,28.9245,29.0872,13100.0
2008-04-24 10:40:00,37.54,37.6,37.51,37.57,9800.0,29.095,29.1415,29.0717,29.1182,9800.0
2008-04-24 10:45:00,37.55,37.65,37.55,37.64,9100.0,29.1027,29.1802,29.1027,29.1725,9100.0
2008-04-24 10:50:00,37.63,37.7,37.61,37.68,9300.0,29.1647,29.219,29.1492,29.2035,9300.0
2008-04-24 10:55:00,37.68,37.69,37.67,37.69,4400.0,29.2035,29.2112,29.1957,29.2112,4400.0
2008-04-24 11:00:00,37.69,37.7,37.64,37.64,7200.0,29.2112,29.219,29.1725,29.1725,7200.0
2008-04-24 11:05:00,37.66,37.68,37.65,37.65,10300.0,29.188,29.2035,29.1802,29.1802,10300.0
2008-04-24 11:10:00,37.65,37.65,37.52,37.54,9100.0,29.1802,29.1802,29.0795,29.095,9100.0
2008-04-24 11:15:00,37.54,37.65,37.52,37.65,5500.0,29.095,29.1802,29.0795,29.1802,5500.0
2008-04-24 11:20:00,37.66,37.67,37.61,37.66,5200.0,29.188,29.1957,29.1492,29.188,5200.0
2008-04-24 11:25:00,37.66,37.84,37.66,37.84,6200.0,29.188,29.3275,29.188,29.3275,6200.0
2008-04-24 11:30:00,37.85,38.11,37.85,38.1,14100.0,29.3352,29.5368,29.3352,29.529,14100.0
2008-04-24 11:35:00,38.11,38.24,38.11,38.13,12200.0,29.5368,29.6375,29.5368,29.5523,12200.0
2008-04-24 11:40:00,38.13,38.25,38.09,38.25,11300.0,29.5523,29.6453,29.5213,29.6453,11300.0
2008-04-24 11:45:00,38.25,38.37,38.23,38.37,17700.0,29.6453,29.7383,29.6298,29.7383,17700.0
2008-04-24 11:50:00,38.37,38.49,38.22,38.22,11900.0,29.7383,29.8313,29.622,29.622,11900.0
2008-04-24 11:55:00,38.22,38.24,38.13,38.16,7800.0,29.622,29.6375,29.5523,29.5755,7800.0
2008-04-24 12:00:00,38.18,38.35,38.18,38.34,20900.0,29.591,29.7228,29.591,29.715,20900.0
2008-04-24 12:05:00,38.33,38.52,38.31,38.47,17000.0,29.7073,29.8545,29.6918,29.8158,17000.0
2008-04-24 12:10:00,38.46,38.47,38.35,38.43,13300.0,29.808,29.8158,29.7228,29.7848,13300.0
2008-04-24 12:15:00,38.42,38.48,38.35,38.4,11300.0,29.777,29.8235,29.7228,29.7615,11300.0
2008-04-24 12:20:00,38.42,38.43,38.35,38.35,4500.0,29.777,29.7848,29.7228,29.7228,4500.0
2008-04-24 12:25:00,38.36,38.38,38.27,38.27,6400.0,29.7305,29.746,29.6608,29.6608,6400.0
2008-04-24 12:30:00,38.26,38.27,38.23,38.24,7900.0,29.653,29.6608,29.6298,29.6375,7900.0
2008-04-24 12:35:00,38.24,38.26,38.2,38.21,4500.0,29.6375,29.653,29.6065,29.6143,4500.0
2008-04-24 12:40:00,38.22,38.43,38.22,38.41,9100.0,29.622,29.7848,29.622,29.7693,9100.0
2008-04-24 12:45:00,38.4,38.41,38.32,38.33,5300.0,29.7615,29.7693,29.6995,29.7073,5300.0
2008-04-24 12:50:00,38.34,38.34,38.22,38.22,6500.0,29.715,29.715,29.622,29.622,6500.0
2008-04-24 12:55:00,38.23,38.3,38.2,38.3,5800.0,29.6298,29.684,29.6065,29.684,5800.0
2008-04-24 13:00:00,38.3,38.32,38.26,38.32,6900.0,29.684,29.6995,29.653,29.6995,6900.0
2008-04-24 13:05:00,38.31,38.33,38.24,38.24,8400.0,29.6918,29.7073,29.6375,29.6375,8400.0
2008-04-24 13:10:00,38.24,38.26,38.23,38.26,4400.0,29.6375,29.653,29.6298,29.653,4400.0
2008-04-24 13:15:00,38.26,38.26,38.17,38.2,5500.0,29.653,29.653,29.5833,29.6065,5500.0
2008-04-24 13:20:00,38.21,38.22,38.16,38.17,5300.0,29.6143,29.622,29.5755,29.5833,5300.0
2008-04-24 13:25:00,38.16,38.18,38.1,38.18,3200.0,29.5755,29.591,29.529,29.591,3200.0
2008-04-24 13:30:00,38.18,38.24,38.16,38.24,6800.0,29.591,29.6375,29.5755,29.6375,6800.0
2008-04-24 13:35:00,38.22,38.22,38.12,38.19,7700.0,29.622,29.622,29.5445,29.5988,7700.0
2008-04-24 13:40:00,38.18,38.25,38.18,38.23,32700.0,29.591,29.6453,29.591,29.6298,32700.0
2008-04-24 13:45:00,38.23,38.25,38.22,38.25,4400.0,29.6298,29.6453,29.622,29.6453,4400.0
2008-04-24 13:50:00,38.23,38.25,38.19,38.24,10100.0,29.6298,29.6453,29.5988,29.6375,10100.0
2008-04-24 13:55:00,38.24,38.25,38.21,38.21,7400.0,29.6375,29.6453,29.6143,29.6143,7400.0
2008-04-24 14:00:00,38.22,38.25,38.22,38.24,8800.0,29.622,29.6453,29.622,29.6375,8800.0
2008-04-24 14:05:00,38.25,38.3,38.24,38.28,23900.0,29.6453,29.684,29.6375,29.6685,23900.0
2008-04-24 14:10:00,38.29,38.32,38.26,38.32,20000.0,29.6763,29.6995,29.653,29.6995,20000.0
2008-04-24 14:15:00,38.32,38.44,38.3,38.44,18000.0,29.6995,29.7925,29.684,29.7925,18000.0
2008-04-24 14:20:00,38.44,38.48,38.43,38.47,7900.0,29.7925,29.8235,29.7848,29.8158,7900.0
2008-04-24 14:25:00,38.46,38.48,38.39,38.48,13700.0,29.808,29.8235,29.7538,29.8235,13700.0
2008-04-24 14:30:00,38.48,38.49,38.39,38.4,69500.0,29.8235,29.8313,29.7538,29.7615,69500.0
2008-04-24 14:35:00,38.43,38.46,38.36,38.36,12100.0,29.7848,29.808,29.7305,29.7305,12100.0
2008-04-24 14:40:00,38.36,38.41,38.34,38.34,9800.0,29.7305,29.7693,29.715,29.715,9800.0
2008-04-24 14:45:00,38.37,38.47,38.36,38.36,5200.0,29.7383,29.8158,29.7305,29.7305,5200.0
2008-04-24 14:50:00,38.34,38.34,38.25,38.27,18100.0,29.715,29.715,29.6453,29.6608,18100.0
2008-04-24 14:55:00,38.27,38.36,38.27,38.36,9300.0,29.6608,29.7305,29.6608,29.7305,9300.0
2008-04-24 15:00:00,38.36,38.44,38.35,38.44,12700.0,29.7305,29.7925,29.7228,29.7925,12700.0
2008-04-24 15:05:00,38.44,38.52,38.44,38.51,12400.0,29.7925,29.8545,29.7925,29.8468,12400.0
2008-04-24 15:10:00,38.5,38.51,38.41,38.49,17100.0,29.839,29.8468,29.7693,29.8313,17100.0
2008-04-24 15:15:00,38.5,38.5,38.27,38.32,21600.0,29.839,29.839,29.6608,29.6995,21600.0
2008-04-24 15:20:00,38.32,38.36,38.3,38.3,17400.0,29.6995,29.7305,29.684,29.684,17400.0
2008-04-24 15:25:00,38.3,38.4,38.3,38.4,12100.0,29.684,29.7615,29.684,29.7615,12100.0
2008-04-24 15:30:00,38.39,38.41,38.31,38.35,18300.0,29.7538,29.7693,29.6918,29.7228,18300.0
2008-04-24 15:35:00,38.38,38.39,38.28,38.31,14400.0,29.746,29.7538,29.6685,29.6918,14400.0
2008-04-24 15:40:00,38.32,38.32,38.08,38.09,17300.0,29.6995,29.6995,29.5135,29.5213,17300.0
2008-04-24 15:45:00,38.06,38.22,38.06,38.14,22800.0,29.498,29.622,29.498,29.56,22800.0
2008-04-24 15:50:00,38.13,38.23,38.12,38.23,15300.0,29.5523,29.6298,29.5445,29.6298,15300.0
2008-04-24 15:55:00,38.23,38.26,38.19,38.23,28200.0,29.6298,29.653,29.5988,29.6298,28200.0
2008-04-25 09:30:00,38.17,38.3,38.17,38.21,9600.0,29.5833,29.684,29.5833,29.6143,9600.0
2008-04-25 09:35:00,38.28,38.42,38.25,38.32,5200.0,29.6685,29.777,29.6453,29.6995,5200.0
2008-04-25 09:40:00,38.33,38.58,38.3,38.31,15000.0,29.7073,29.901,29.684,29.6918,15000.0
2008-04-25 09:45:00,38.31,38.39,38.08,38.14,8900.0,29.6918,29.7538,29.5135,29.56,8900.0
2008-04-25 09:50:00,38.14,38.14,38.02,38.04,6700.0,29.56,29.56,29.467,29.4825,6700.0
2008-04-25 09:55:00,38.07,38.07,37.92,38.01,7300.0,29.5058,29.5058,29.3895,29.4593,7300.0
2008-04-25 10:00:00,38.04,38.09,37.91,37.97,13500.0,29.4825,29.5213,29.3817,29.4283,13500.0
2008-04-25 10:05:00,37.94,38.0,37.85,38.0,9300.0,29.405,29.4515,29.3352,29.4515,9300.0
2008-04-25 10:10:00,38.02,38.02,37.91,37.99,5900.0,29.467,29.467,29.3817,29.4438,5900.0
2008-04-25 10:15:00,37.99,38.07,37.9,38.07,7800.0,29.4438,29.5058,29.374,29.5058,7800.0
2008-04-25 10:20:00,38.11,38.17,38.07,38.17,6700.0,29.5368,29.5833,29.5058,29.5833,6700.0
2008-04-25 10:25:00,38.17,38.17,38.1,38.16,4600.0,29.5833,29.5833,29.529,29.5755,4600.0
2008-04-25 10:30:00,38.17,38.28,38.16,38.21,6000.0,29.5833,29.6685,29.5755,29.6143,6000.0
2008-04-25 10:35:00,38.2,38.21,38.09,38.1,6900.0,29.6065,29.6143,29.5213,29.529,6900.0
2008-04-25 10:40:00,38.09,38.21,38.09,38.19,3700.0,29.5213,29.6143,29.5213,29.5988,3700.0
2008-04-25 10:45:00,38.21,38.22,38.15,38.15,4600.0,29.6143,29.622,29.5678,29.5678,4600.0
2008-04-25 10:50:00,38.17,38.33,38.17,38.27,8500.0,29.5833,29.7073,29.5833,29.6608,8500.0
2008-04-25 10:55:00,38.28,38.29,38.25,38.27,3900.0,29.6685,29.6763,29.6453,29.6608,3900.0
2008-04-25 11:00:00,38.28,38.33,38.25,38.25,7700.0,29.6685,29.7073,29.6453,29.6453,7700.0
2008-04-25 11:05:00,38.22,38.32,38.21,38.3,10600.0,29.622,29.6995,29.6143,29.684,10600.0
2008-04-25 11:10:00,38.3,38.33,38.05,38.07,7100.0,29.684,29.7073,29.4903,29.5058,7100.0
2008-04-25 11:15:00,38.1,38.13,37.9,37.93,6100.0,29.529,29.5523,29.374,29.3972,6100.0
2008-04-25 11:20:00,37.93,37.94,37.87,37.94,7700.0,29.3972,29.405,29.3507,29.405,7700.0
2008-04-25 11:25:00,37.95,37.95,37.91,37.95,2000.0,29.4128,29.4128,29.3817,29.4128,2000.0
2008-04-25 11:30:00,37.95,38.05,37.95,37.95,5700.0,29.4128,29.4903,29.4128,29.4128,5700.0
2008-04-25 11:35:00,37.96,37.96,37.92,37.92,4000.0,29.4205,29.4205,29.3895,29.3895,4000.0
2008-04-25 11:40:00,37.94,38.03,37.94,38.03,6300.0,29.405,29.4748,29.405,29.4748,6300.0
2008-04-25 11:45:00,38.03,38.03,37.97,37.98,3500.0,29.4748,29.4748,29.4283,29.436,3500.0
2008-04-25 11:50:00,38.0,38.09,37.97,38.09,9000.0,29.4515,29.5213,29.4283,29.5213,9000.0
2008-04-25 11:55:00,38.08,38.11,38.04,38.08,3900.0,29.5135,29.5368,29.4825,29.5135,3900.0
2008-04-25 12:00:00,38.06,38.08,38.02,38.05,3300.0,29.498,29.5135,29.467,29.4903,3300.0
2008-04-25 12:05:00,38.01,38.14,38.01,38.14,5500.0,29.4593,29.56,29.4593,29.56,5500.0
2008-04-25 12:10:00,38.13,38.23,38.13,38.14,5100.0,29.5523,29.6298,29.5523,29.56,5100.0
2008-04-25 12:15:00,38.14,38.14,38.11,38.12,3900.0,29.56,29.56,29.5368,29.5445,3900.0
2008-04-25 12:20:00,38.1,38.11,38.08,38.11,3600.0,29.529,29.5368,29.5135,29.5368,3600.0
2008-04-25 12:25:00,38.12,38.12,38.09,38.11,2100.0,29.5445,29.5445,29.5213,29.5368,2100.0
2008-04-25 12:30:00,38.09,38.11,38.07,38.09,2800.0,29.5213,29.5368,29.5058,29.5213,2800.0
2008-04-25 12:35:00,38.08,38.08,38.05,38.05,1600.0,29.5135,29.5135,29.4903,29.4903,1600.0
2008-04-25 12:40:00,38.07,38.15,38.06,38.15,3300.0,29.5058,29.5678,29.498,29.5678,3300.0
2008-04-25 12:45:00,38.16,38.22,38.16,38.17,23600.0,29.5755,29.622,29.5755,29.5833,23600.0
2008-04-25 12:50:00,38.17,38.17,38.1,38.13,3800.0,29.5833,29.5833,29.529,29.5523,3800.0
2008-04-25 12:55:00,38.14,38.15,38.11,38.11,2100.0,29.56,29.5678,29.5368,29.5368,2100.0
2008-04-25 13:00:00,38.13,38.17,38.13,38.16,3100.0,29.5523,29.5833,29.5523,29.5755,3100.0
2008-04-25 13:05:00,38.17,38.19,38.17,38.18,2200.0,29.5833,29.5988,29.5833,29.591,2200.0
2008-04-25 13:10:00,38.19,38.22,38.13,38.16,7200.0,29.5988,29.622,29.5523,29.5755,7200.0
2008-04-25 13:15:00,38.14,38.15,38.1,38.1,2900.0,29.56,29.5678,29.529,29.529,2900.0
2008-04-25 13:20:00,38.1,38.15,38.1,38.15,2100.0,29.529,29.5678,29.529,29.5678,2100.0
2008-04-25 13:25:00,38.15,38.2,38.15,38.17,4600.0,29.5678,29.6065,29.5678,29.5833,4600.0
2008-04-25 13:30:00,38.19,38.19,38.1,38.11,3100.0,29.5988,29.5988,29.529,29.5368,3100.0
2008-04-25 13:35:00,38.14,38.22,38.12,38.19,10400.0,29.56,29.622,29.5445,29.5988,10400.0
2008-04-25 13:40:00,38.2,38.2,38.11,38.14,4100.0,29.6065,29.6065,29.5368,29.56,4100.0
2008-04-25 13:45:00,38.11,38.13,38.06,38.11,5500.0,29.5368,29.5523,29.498,29.5368,5500.0
2008-04-25 13:50:00,38.11,38.13,38.1,38.12,3900.0,29.5368,29.5523,29.529,29.5445,3900.0
2008-04-25 13:55:00,38.13,38.27,38.13,38.27,6300.0,29.5523,29.6608,29.5523,29.6608,6300.0
2008-04-25 14:00:00,38.28,38.28,38.17,38.19,17800.0,29.6685,29.6685,29.5833,29.5988,17800.0
2008-04-25 14:05:00,38.18,38.2,38.15,38.19,5700.0,29.591,29.6065,29.5678,29.5988,5700.0
2008-04-25 14:10:00,38.17,38.19,38.16,38.17,4100.0,29.5833,29.5988,29.5755,29.5833,4100.0
2008-04-25 14:15:00,38.16,38.17,38.09,38.11,11300.0,29.5755,29.5833,29.5213,29.5368,11300.0
2008-04-25 14:20:00,38.13,38.22,38.09,38.13,44500.0,29.5523,29.622,29.5213,29.5523,44500.0
2008-04-25 14:25:00,38.11,38.18,38.07,38.18,9200.0,29.5368,29.591,29.5058,29.591,9200.0
2008-04-25 14:30:00,38.18,38.19,38.07,38.11,5800.0,29.591,29.5988,29.5058,29.5368,5800.0
2008-04-25 14:35:00,38.11,38.12,38.09,38.11,5600.0,29.5368,29.5445,29.5213,29.5368,5600.0
2008-04-25 14:40:00,38.1,38.2,38.05,38.2,17900.0,29.529,29.6065,29.4903,29.6065,17900.0
2008-04-25 14:45:00,38.19,38.19,38.03,38.04,11700.0,29.5988,29.5988,29.4748,29.4825,11700.0
2008-04-25 14:50:00,38.04,38.13,38.04,38.13,12900.0,29.4825,29.5523,29.4825,29.5523,12900.0
2008-04-25 14:55:00,38.14,38.14,38.11,38.13,5600.0,29.56,29.56,29.5368,29.5523,5600.0
2008-04-25 15:00:00,38.12,38.2,38.11,38.2,12400.0,29.5445,29.6065,29.5368,29.6065,12400.0
2008-04-25 15:05:00,38.2,38.32,38.19,38.31,19300.0,29.6065,29.6995,29.5988,29.6918,19300.0
2008-04-25 15:10:00,38.34,38.34,38.21,38.24,18700.0,29.715,29.715,29.6143,29.6375,18700.0
2008-04-25 15:15:00,38.26,38.37,38.25,38.32,17200.0,29.653,29.7383,29.6453,29.6995,17200.0
2008-04-25 15:20:00,38.34,38.34,38.24,38.27,27800.0,29.715,29.715,29.6375,29.6608,27800.0
2008-04-25 15:25:00,38.25,38.27,38.2,38.21,10000.0,29.6453,29.6608,29.6065,29.6143,10000.0
2008-04-25 15:30:00,38.21,38.27,38.21,38.27,7900.0,29.6143,29.6608,29.6143,29.6608,7900.0
2008-04-25 15:35:00,38.28,38.33,38.26,38.33,11200.0,29.6685,29.7073,29.653,29.7073,11200.0
2008-04-25 15:40:00,38.33,38.33,38.23,38.28,12300.0,29.7073,29.7073,29.6298,29.6685,12300.0
2008-04-25 15:45:00,38.3,38.3,38.23,38.24,7600.0,29.684,29.684,29.6298,29.6375,7600.0
2008-04-25 15:50:00,38.24,38.27,38.18,38.27,16800.0,29.6375,29.6608,29.591,29.6608,16800.0
2008-04-25 15:55:00,38.25,38.33,38.19,38.33,15600.0,29.6453,29.7073,29.5988,29.7073,15600.0
2008-04-28 09:30:00,38.19,38.26,38.1,38.21,9700.0,29.5988,29.653,29.529,29.6143,9700.0
2008-04-28 09:35:00,38.11,38.17,37.91,37.94,4200.0,29.5368,29.5833,29.3817,29.405,4200.0
2008-04-28 09:40:00,37.87,37.9,37.77,37.83,3300.0,29.3507,29.374,29.2732,29.3197,3300.0
2008-04-28 09:45:00,37.79,37.96,37.78,37.96,7800.0,29.2887,29.4205,29.281,29.4205,7800.0
2008-04-28 09:50:00,38.02,38.12,38.02,38.07,6400.0,29.467,29.5445,29.467,29.5058,6400.0
2008-04-28 09:55:00,38.1,38.12,38.05,38.11,5200.0,29.529,29.5445,29.4903,29.5368,5200.0
2008-04-28 10:00:00,38.1,38.1,37.83,37.83,9900.0,29.529,29.529,29.3197,29.3197,9900.0
2008-04-28 10:05:00,37.82,37.82,37.7,37.78,5200.0,29.312,29.312,29.219,29.281,5200.0
2008-04-28 10:10:00,37.81,37.91,37.81,37.91,4300.0,29.3042,29.3817,29.3042,29.3817,4300.0
2008-04-28 10:15:00,37.95,37.95,37.85,37.88,15100.0,29.4128,29.4128,29.3352,29.3585,15100.0
2008-04-28 10:20:00,37.88,37.88,37.74,37.75,4200.0,29.3585,29.3585,29.25,29.2577,4200.0
2008-04-28 10:25:00,37.76,37.93,37.76,37.89,4000.0,29.2655,29.3972,29.2655,29.3662,4000.0
2008-04-28 10:30:00,37.89,38.05,37.89,38.05,5000.0,29.3662,29.4903,29.3662,29.4903,5000.0
2008-04-28 10:35:00,38.02,38.02,37.99,38.01,2700.0,29.467,29.467,29.4438,29.4593,2700.0
2008-04-28 10:40:00,38.01,38.03,37.95,37.95,4000.0,29.4593,29.4748,29.4128,29.4128,4000.0
2008-04-28 10:45:00,37.97,37.98,37.93,37.93,3600.0,29.4283,29.436,29.3972,29.3972,3600.0
2008-04-28 10:50:00,37.93,37.98,37.93,37.96,2600.0,29.3972,29.436,29.3972,29.4205,2600.0
2008-04-28 10:55:00,37.93,38.0,37.93,38.0,3000.0,29.3972,29.4515,29.3972,29.4515,3000.0
2008-04-28 11:00:00,38.06,38.06,38.04,38.05,1300.0,29.498,29.498,29.4825,29.4903,1300.0
2008-04-28 11:05:00,38.06,38.09,38.06,38.06,1700.0,29.498,29.5213,29.498,29.498,1700.0
2008-04-28 11:10:00,38.08,38.09,38.05,38.07,1900.0,29.5135,29.5213,29.4903,29.5058,1900.0
2008-04-28 11:15:00,38.1,38.1,37.96,37.96,5900.0,29.529,29.529,29.4205,29.4205,5900.0
2008-04-28 11:20:00,37.96,38.0,37.95,38.0,3000.0,29.4205,29.4515,29.4128,29.4515,3000.0
2008-04-28 11:25:00,37.97,38.01,37.95,38.01,3800.0,29.4283,29.4593,29.4128,29.4593,3800.0
2008-04-28 11:30:00,38.02,38.1,38.0,38.08,5900.0,29.467,29.529,29.4515,29.5135,5900.0
2008-04-28 11:35:00,38.08,38.15,38.08,38.13,6600.0,29.5135,29.5678,29.5135,29.5523,6600.0
2008-04-28 11:40:00,38.13,38.13,38.11,38.13,2000.0,29.5523,29.5523,29.5368,29.5523,2000.0
2008-04-28 11:45:00,38.13,38.19,38.13,38.17,14200.0,29.5523,29.5988,29.5523,29.5833,14200.0
2008-04-28 11:50:00,38.19,38.24,38.19,38.22,4200.0,29.5988,29.6375,29.5988,29.622,4200.0
2008-04-28 11:55:00,38.2,38.23,38.16,38.16,3100.0,29.6065,29.6298,29.5755,29.5755,3100.0
2008-04-28 12:00:00,38.15,38.15,38.11,38.14,2200.0,29.5678,29.5678,29.5368,29.56,2200.0
2008-04-28 12:05:00,38.14,38.16,38.12,38.14,1900.0,29.56,29.5755,29.5445,29.56,1900.0
2008-04-28 12:10:00,38.13,38.16,38.1,38.15,3800.0,29.5523,29.5755,29.529,29.5678,3800.0
2008-04-28 12:15:00,38.14,38.15,38.09,38.09,3300.0,29.56,29.5678,29.5213,29.5213,3300.0
2008-04-28 12:20:00,38.07,38.08,38.03,38.03,2100.0,29.5058,29.5135,29.4748,29.4748,2100.0
2008-04-28 12:25:00,38.05,38.05,38.02,38.04,2200.0,29.4903,29.4903,29.467,29.4825,2200.0
2008-04-28 12:30:00,38.05,38.08,38.04,38.06,1300.0,29.4903,29.5135,29.4825,29.498,1300.0
2008-04-28 12:35:00,38.04,38.04,38.01,38.02,1200.0,29.4825,29.4825,29.4593,29.467,1200.0
2008-04-28 12:40:00,38.02,38.02,38.0,38.01,2500.0,29.467,29.467,29.4515,29.4593,2500.0
2008-04-28 12:45:00,38.01,38.06,38.01,38.06,2800.0,29.4593,29.498,29.4593,29.498,2800.0
2008-04-28 12:50:00,38.05,38.07,38.03,38.07,2000.0,29.4903,29.5058,29.4748,29.5058,2000.0
2008-04-28 12:55:00,38.06,38.08,38.05,38.08,7300.0,29.498,29.5135,29.4903,29.5135,7300.0
2008-04-28 13:00:00,38.06,38.07,38.04,38.06,3800.0,29.498,29.5058,29.4825,29.498,3800.0
2008-04-28 13:05:00,38.06,38.08,38.05,38.06,4400.0,29.498,29.5135,29.4903,29.498,4400.0
2008-04-28 13:10:00,38.08,38.09,38.06,38.09,2200.0,29.5135,29.5213,29.498,29.5213,2200.0
2008-04-28 13:15:00,38.09,38.09,38.02,38.02,6700.0,29.5213,29.5213,29.467,29.467,6700.0
2008-04-28 13:20:00,38.01,38.05,37.99,38.04,2700.0,29.4593,29.4903,29.4438,29.4825,2700.0
2008-04-28 13:25:00,38.05,38.07,38.03,38.07,4500.0,29.4903,29.5058,29.4748,29.5058,4500.0
2008-04-28 13:30:00,38.07,38.19,38.05,38.16,7600.0,29.5058,29.5988,29.4903,29.5755,7600.0
2008-04-28 13:35:00,38.16,38.18,38.1,38.1,5500.0,29.5755,29.591,29.529,29.529,5500.0
2008-04-28 13:40:00,38.09,38.17,38.09,38.11,5700.0,29.5213,29.5833,29.5213,29.5368,5700.0
2008-04-28 13:45:00,38.1,38.11,38.06,38.1,6900.0,29.529,29.5368,29.498,29.529,6900.0
2008-04-28 13:50:00,38.1,38.15,38.09,38.13,4500.0,29.529,29.5678,29.5213,29.5523,4500.0
2008-04-28 13:55:00,38.13,38.13,38.1,38.1,3700.0,29.5523,29.5523,29.529,29.529,3700.0
2008-04-28 14:00:00,38.13,38.13,38.1,38.11,2900.0,29.5523,29.5523,29.529,29.5368,2900.0
2008-04-28 14:05:00,38.1,38.11,38.08,38.11,4200.0,29.529,29.5368,29.5135,29.5368,4200.0
2008-04-28 14:10:00,38.11,38.11,38.06,38.08,6400.0,29.5368,29.5368,29.498,29.5135,6400.0
2008-04-28 14:15:00,38.08,38.09,38.07,38.08,4800.0,29.5135,29.5213,29.5058,29.5135,4800.0
2008-04-28 14:20:00,38.08,38.12,38.06,38.12,5400.0,29.5135,29.5445,29.498,29.5445,5400.0
2008-04-28 14:25:00,38.12,38.13,38.08,38.08,4500.0,29.5445,29.5523,29.5135,29.5135,4500.0
2008-04-28 14:30:00,38.08,38.09,38.03,38.05,3200.0,29.5135,29.5213,29.4748,29.4903,3200.0
2008-04-28 14:35:00,38.05,38.09,38.04,38.09,2900.0,29.4903,29.5213,29.4825,29.5213,2900.0
2008-04-28 14:40:00,38.08,38.11,38.08,38.11,3700.0,29.5135,29.5368,29.5135,29.5368,3700.0
2008-04-28 14:45:00,38.1,38.13,38.06,38.07,4700.0,29.529,29.5523,29.498,29.5058,4700.0
2008-04-28 14:50:00,38.07,38.08,38.03,38.08,4900.0,29.5058,29.5135,29.4748,29.5135,4900.0
2008-04-28 14:55:00,38.09,38.14,38.09,38.14,3400.0,29.5213,29.56,29.5213,29.56,3400.0
2008-04-28 15:00:00,38.14,38.24,38.13,38.24,6000.0,29.56,29.6375,29.5523,29.6375,6000.0
2008-04-28 15:05:00,38.24,38.29,38.22,38.23,7200.0,29.6375,29.6763,29.622,29.6298,7200.0
2008-04-28 15:10:00,38.22,38.26,38.2,38.25,4400.0,29.622,29.653,29.6065,29.6453,4400.0
2008-04-28 15:15:00,38.26,38.28,38.22,38.25,5000.0,29.653,29.6685,29.622,29.6453,5000.0
2008-04-28 15:20:00,38.24,38.26,38.21,38.22,6600.0,29.6375,29.653,29.6143,29.622,6600.0
2008-04-28 15:25:00,38.21,38.21,38.08,38.09,6000.0,29.6143,29.6143,29.5135,29.5213,6000.0
2008-04-28 15:30:00,38.1,38.11,38.05,38.05,5700.0,29.529,29.5368,29.4903,29.4903,5700.0
2008-04-28 15:35:00,38.04,38.05,38.01,38.05,7400.0,29.4825,29.4903,29.4593,29.4903,7400.0
2008-04-28 15:40:00,38.05,38.09,38.05,38.09,5300.0,29.4903,29.5213,29.4903,29.5213,5300.0
2008-04-28 15:45:00,38.08,38.16,38.08,38.14,44500.0,29.5135,29.5755,29.5135,29.56,44500.0
2008-04-28 15:50:00,38.13,38.16,38.06,38.08,28000.0,29.5523,29.5755,29.498,29.5135,28000.0
2008-04-28 15:55:00,38.08,38.2,38.07,38.12,34100.0,29.5135,29.6065,29.5058,29.5445,34100.0
2008-04-29 09:30:00,37.98,38.08,37.92,38.08,5400.0,29.436,29.5135,29.3895,29.5135,5400.0
2008-04-29 09:35:00,38.08,38.09,37.97,38.06,4000.0,29.5135,29.5213,29.4283,29.498,4000.0
2008-04-29 09:40:00,38.06,38.06,37.62,37.63,6300.0,29.498,29.498,29.157,29.1647,6300.0
2008-04-29 09:45:00,37.61,37.72,37.58,37.66,6000.0,29.1492,29.2345,29.126,29.188,6000.0
2008-04-29 09:50:00,37.65,37.67,37.58,37.66,6600.0,29.1802,29.1957,29.126,29.188,6600.0
2008-04-29 09:55:00,37.65,37.76,37.65,37.74,2700.0,29.1802,29.2655,29.1802,29.25,2700.0
2008-04-29 10:00:00,37.75,37.86,37.57,37.76,16100.0,29.2577,29.343,29.1182,29.2655,16100.0
2008-04-29 10:05:00,37.79,37.79,37.57,37.58,5100.0,29.2887,29.2887,29.1182,29.126,5100.0
2008-04-29 10:10:00,37.58,37.58,37.5,37.5,3000.0,29.126,29.126,29.064,29.064,3000.0
2008-04-29 10:15:00,37.51,37.51,37.37,37.43,4100.0,29.0717,29.0717,28.9632,29.0097,4100.0
2008-04-29 10:20:00,37.45,37.45,37.25,37.27,6200.0,29.0252,29.0252,28.8702,28.8857,6200.0
2008-04-29 10:25:00,37.24,37.37,37.21,37.37,4800.0,28.8625,28.9632,28.8392,28.9632,4800.0
2008-04-29 10:30:00,37.38,37.38,37.31,37.31,4300.0,28.971,28.971,28.9167,28.9167,4300.0
2008-04-29 10:35:00,37.31,37.33,37.28,37.33,2000.0,28.9167,28.9322,28.8935,28.9322,2000.0
2008-04-29 10:40:00,37.33,37.33,37.27,37.32,1800.0,28.9322,28.9322,28.8857,28.9245,1800.0
2008-04-29 10:45:00,37.28,37.28,37.19,37.19,2200.0,28.8935,28.8935,28.8237,28.8237,2200.0
2008-04-29 10:50:00,37.16,37.17,37.08,37.16,5300.0,28.8005,28.8082,28.7385,28.8005,5300.0
2008-04-29 10:55:00,37.18,37.19,37.16,37.16,1700.0,28.816,28.8237,28.8005,28.8005,1700.0
2008-04-29 11:00:00,37.17,37.21,37.16,37.21,7000.0,28.8082,28.8392,28.8005,28.8392,7000.0
2008-04-29 11:05:00,37.2,37.24,37.18,37.24,2400.0,28.8315,28.8625,28.816,28.8625,2400.0
2008-04-29 11:10:00,37.24,37.26,37.23,37.26,3000.0,28.8625,28.878,28.8547,28.878,3000.0
2008-04-29 11:15:00,37.27,37.27,37.21,37.26,2300.0,28.8857,28.8857,28.8392,28.878,2300.0
2008-04-29 11:20:00,37.31,37.38,37.31,37.34,4100.0,28.9167,28.971,28.9167,28.94,4100.0
2008-04-29 11:25:00,37.35,37.35,37.31,37.35,500.0,28.9477,28.9477,28.9167,28.9477,500.0
2008-04-29 11:30:00,37.33,37.33,37.27,37.31,3000.0,28.9322,28.9322,28.8857,28.9167,3000.0
2008-04-29 11:35:00,37.31,37.41,37.28,37.34,10200.0,28.9167,28.9942,28.8935,28.94,10200.0
2008-04-29 11:40:00,37.34,37.53,37.33,37.38,19500.0,28.94,29.0872,28.9322,28.971,19500.0
2008-04-29 11:45:00,37.35,37.45,37.35,37.44,4700.0,28.9477,29.0252,28.9477,29.0175,4700.0
2008-04-29 11:50:00,37.47,37.52,37.43,37.48,4500.0,29.0407,29.0795,29.0097,29.0485,4500.0
2008-04-29 11:55:00,37.48,37.55,37.46,37.53,4200.0,29.0485,29.1027,29.033,29.0872,4200.0
2008-04-29 12:00:00,37.54,37.55,37.47,37.47,3200.0,29.095,29.1027,29.0407,29.0407,3200.0
2008-04-29 12:05:00,37.42,37.44,37.36,37.36,1600.0,29.002,29.0175,28.9555,28.9555,1600.0
2008-04-29 12:10:00,37.36,37.37,37.31,37.33,5100.0,28.9555,28.9632,28.9167,28.9322,5100.0
2008-04-29 12:15:00,37.36,37.36,37.25,37.29,9400.0,28.9555,28.9555,28.8702,28.9012,9400.0
2008-04-29 12:20:00,37.28,37.37,37.27,37.34,8200.0,28.8935,28.9632,28.8857,28.94,8200.0
2008-04-29 12:25:00,37.32,37.36,37.27,37.36,4100.0,28.9245,28.9555,28.8857,28.9555,4100.0
2008-04-29 12:30:00,37.35,37.37,37.26,37.26,3500.0,28.9477,28.9632,28.878,28.878,3500.0
2008-04-29 12:35:00,37.28,37.3,37.23,37.3,3300.0,28.8935,28.909,28.8547,28.909,3300.0
2008-04-29 12:40:00,37.31,37.37,37.31,37.35,3600.0,28.9167,28.9632,28.9167,28.9477,3600.0
2008-04-29 12:45:00,37.35,37.37,37.35,37.35,1400.0,28.9477,28.9632,28.9477,28.9477,1400.0
2008-04-29 12:50:00,37.37,37.37,37.32,37.35,4100.0,28.9632,28.9632,28.9245,28.9477,4100.0
2008-04-29 12:55:00,37.35,37.36,37.3,37.3,5600.0,28.9477,28.9555,28.909,28.909,5600.0
2008-04-29 13:00:00,37.3,37.31,37.3,37.3,2400.0,28.909,28.9167,28.909,28.909,2400.0
2008-04-29 13:05:00,37.3,37.34,37.3,37.34,3400.0,28.909,28.94,28.909,28.94,3400.0
2008-04-29 13:10:00,37.32,37.41,37.32,37.36,2700.0,28.9245,28.9942,28.9245,28.9555,2700.0
2008-04-29 13:15:00,37.37,37.38,37.36,37.36,1500.0,28.9632,28.971,28.9555,28.9555,1500.0
2008-04-29 13:20:00,37.36,37.39,37.35,37.35,1700.0,28.9555,28.9787,28.9477,28.9477,1700.0
2008-04-29 13:25:00,37.32,37.32,37.2,37.2,1300.0,28.9245,28.9245,28.8315,28.8315,1300.0
2008-04-29 13:30:00,37.22,37.3,37.22,37.29,1900.0,28.847,28.909,28.847,28.9012,1900.0
2008-04-29 13:35:00,37.29,37.42,37.29,37.41,3700.0,28.9012,29.002,28.9012,28.9942,3700.0
2008-04-29 13:40:00,37.4,37.4,37.34,37.34,1400.0,28.9865,28.9865,28.94,28.94,1400.0
2008-04-29 13:45:00,37.34,37.35,37.25,37.27,1900.0,28.94,28.9477,28.8702,28.8857,1900.0
2008-04-29 13:50:00,37.25,37.29,37.24,37.24,2200.0,28.8702,28.9012,28.8625,28.8625,2200.0
2008-04-29 13:55:00,37.27,37.28,37.26,37.28,1600.0,28.8857,28.8935,28.878,28.8935,1600.0
2008-04-29 14:00:00,37.28,37.3,37.22,37.23,2200.0,28.8935,28.909,28.847,28.8547,2200.0
2008-04-29 14:05:00,37.26,37.37,37.26,37.36,7800.0,28.878,28.9632,28.878,28.9555,7800.0
2008-04-29 14:10:00,37.36,37.42,37.33,37.33,6400.0,28.9555,29.002,28.9322,28.9322,6400.0
2008-04-29 14:15:00,37.33,37.36,37.24,37.35,5900.0,28.9322,28.9555,28.8625,28.9477,5900.0
2008-04-29 14:20:00,37.36,37.42,37.32,37.32,2700.0,28.9555,29.002,28.9245,28.9245,2700.0
2008-04-29 14:25:00,37.33,37.33,37.25,37.25,1900.0,28.9322,28.9322,28.8702,28.8702,1900.0
2008-04-29 14:30:00,37.25,37.25,37.18,37.18,3200.0,28.8702,28.8702,28.816,28.816,3200.0
2008-04-29 14:35:00,37.17,37.17,37.07,37.11,7500.0,28.8082,28.8082,28.7307,28.7617,7500.0
2008-04-29 14:40:00,37.1,37.23,37.09,37.23,8200.0,28.754,28.8547,28.7462,28.8547,8200.0
2008-04-29 14:45:00,37.24,37.35,37.24,37.32,5000.0,28.8625,28.9477,28.8625,28.9245,5000.0
2008-04-29 14:50:00,37.32,37.35,37.32,37.34,4900.0,28.9245,28.9477,28.9245,28.94,4900.0
2008-04-29 14:55:00,37.36,37.36,37.34,37.34,3200.0,28.9555,28.9555,28.94,28.94,3200.0
2008-04-29 15:00:00,37.35,37.35,37.34,37.34,4400.0,28.9477,28.9477,28.94,28.94,4400.0
2008-04-29 15:05:00,37.35,37.47,37.34,37.44,15000.0,28.9477,29.0407,28.94,29.0175,15000.0
2008-04-29 15:10:00,37.45,37.45,37.37,37.39,4200.0,29.0252,29.0252,28.9632,28.9787,4200.0
2008-04-29 15:15:00,37.4,37.41,37.37,37.4,6100.0,28.9865,28.9942,28.9632,28.9865,6100.0
2008-04-29 15:20:00,37.4,37.4,37.28,37.37,8800.0,28.9865,28.9865,28.8935,28.9632,8800.0
2008-04-29 15:25:00,37.37,37.37,37.35,37.35,8200.0,28.9632,28.9632,28.9477,28.9477,8200.0
2008-04-29 15:30:00,37.35,37.39,37.34,37.37,9200.0,28.9477,28.9787,28.94,28.9632,9200.0
2008-04-29 15:35:00,37.39,37.41,37.33,37.36,7800.0,28.9787,28.9942,28.9322,28.9555,7800.0
2008-04-29 15:40:00,37.36,37.36,37.25,37.25,7000.0,28.9555,28.9555,28.8702,28.8702,7000.0
2008-04-29 15:45:00,37.26,37.32,37.22,37.28,12600.0,28.878,28.9245,28.847,28.8935,12600.0
2008-04-29 15:50:00,37.27,37.34,37.26,37.34,21000.0,28.8857,28.94,28.878,28.94,21000.0
2008-04-29 15:55:00,37.34,37.46,37.33,37.46,26900.0,28.94,29.033,28.9322,29.033,26900.0
2008-04-30 09:30:00,37.41,37.76,37.41,37.69,6800.0,28.9942,29.2655,28.9942,29.2112,6800.0
2008-04-30 09:35:00,37.66,37.71,37.61,37.61,8800.0,29.188,29.2267,29.1492,29.1492,8800.0
2008-04-30 09:40:00,37.66,37.96,37.66,37.96,10800.0,29.188,29.4205,29.188,29.4205,10800.0
2008-04-30 09:45:00,37.98,38.06,37.97,38.0,10700.0,29.436,29.498,29.4283,29.4515,10700.0
2008-04-30 09:50:00,38.0,38.01,37.79,37.85,9900.0,29.4515,29.4593,29.2887,29.3352,9900.0
2008-04-30 09:55:00,37.83,37.85,37.68,37.77,9500.0,29.3197,29.3352,29.2035,29.2732,9500.0
2008-04-30 10:00:00,37.74,37.74,37.61,37.68,3200.0,29.25,29.25,29.1492,29.2035,3200.0
2008-04-30 10:05:00,37.66,37.74,37.63,37.73,7000.0,29.188,29.25,29.1647,29.2422,7000.0
2008-04-30 10:10:00,37.72,37.74,37.7,37.72,1300.0,29.2345,29.25,29.219,29.2345,1300.0
2008-04-30 10:15:00,37.72,37.81,37.66,37.7,4700.0,29.2345,29.3042,29.188,29.219,4700.0
2008-04-30 10:20:00,37.73,37.99,37.73,37.91,7100.0,29.2422,29.4438,29.2422,29.3817,7100.0
2008-04-30 10:25:00,37.86,37.91,37.86,37.89,3800.0,29.343,29.3817,29.343,29.3662,3800.0
2008-04-30 10:30:00,37.9,37.99,37.86,37.88,8600.0,29.374,29.4438,29.343,29.3585,8600.0
2008-04-30 10:35:00,37.86,37.92,37.8,37.84,4000.0,29.343,29.3895,29.2965,29.3275,4000.0
2008-04-30 10:40:00,37.83,37.88,37.74,37.76,4700.0,29.3197,29.3585,29.25,29.2655,4700.0
2008-04-30 10:45:00,37.76,37.8,37.74,37.8,1700.0,29.2655,29.2965,29.25,29.2965,1700.0
2008-04-30 10:50:00,37.77,37.89,37.77,37.85,4500.0,29.2732,29.3662,29.2732,29.3352,4500.0
2008-04-30 10:55:00,37.85,37.85,37.78,37.81,5200.0,29.3352,29.3352,29.281,29.3042,5200.0
2008-04-30 11:00:00,37.82,37.86,37.82,37.86,3500.0,29.312,29.343,29.312,29.343,3500.0
2008-04-30 11:05:00,37.86,38.02,37.85,37.94,7400.0,29.343,29.467,29.3352,29.405,7400.0
2008-04-30 11:10:00,37.92,37.92,37.87,37.89,4300.0,29.3895,29.3895,29.3507,29.3662,4300.0
2008-04-30 11:15:00,37.9,37.92,37.87,37.87,3100.0,29.374,29.3895,29.3507,29.3507,3100.0
2008-04-30 11:20:00,37.88,37.9,37.87,37.9,1000.0,29.3585,29.374,29.3507,29.374,1000.0
2008-04-30 11:25:00,37.87,37.89,37.83,37.84,2700.0,29.3507,29.3662,29.3197,29.3275,2700.0
2008-04-30 11:30:00,37.83,37.85,37.71,37.71,4900.0,29.3197,29.3352,29.2267,29.2267,4900.0
2008-04-30 11:35:00,37.69,37.72,37.69,37.71,2600.0,29.2112,29.2345,29.2112,29.2267,2600.0
2008-04-30 11:40:00,37.69,37.7,37.66,37.68,1400.0,29.2112,29.219,29.188,29.2035,1400.0
2008-04-30 11:45:00,37.66,37.66,37.58,37.6,3700.0,29.188,29.188,29.126,29.1415,3700.0
2008-04-30 11:50:00,37.6,37.63,37.58,37.61,2500.0,29.1415,29.1647,29.126,29.1492,2500.0
2008-04-30 11:55:00,37.6,37.61,37.58,37.61,2100.0,29.1415,29.1492,29.126,29.1492,2100.0
2008-04-30 12:00:00,37.64,37.64,37.61,37.63,2800.0,29.1725,29.1725,29.1492,29.1647,2800.0
2008-04-30 12:05:00,37.62,37.62,37.53,37.57,1700.0,29.157,29.157,29.0872,29.1182,1700.0
2008-04-30 12:10:00,37.55,37.55,37.48,37.5,4600.0,29.1027,29.1027,29.0485,29.064,4600.0
2008-04-30 12:15:00,37.51,37.53,37.48,37.48,2600.0,29.0717,29.0872,29.0485,29.0485,2600.0
2008-04-30 12:20:00,37.49,37.54,37.44,37.47,3900.0,29.0562,29.095,29.0175,29.0407,3900.0
2008-04-30 12:25:00,37.49,37.5,37.46,37.47,1500.0,29.0562,29.064,29.033,29.0407,1500.0
2008-04-30 12:30:00,37.44,37.48,37.44,37.47,400.0,29.0175,29.0485,29.0175,29.0407,400.0
2008-04-30 12:35:00,37.47,37.5,37.46,37.46,1600.0,29.0407,29.064,29.033,29.033,1600.0
2008-04-30 12:40:00,37.47,37.47,37.42,37.42,1400.0,29.0407,29.0407,29.002,29.002,1400.0
2008-04-30 12:45:00,37.45,37.45,37.38,37.38,1800.0,29.0252,29.0252,28.971,28.971,1800.0
2008-04-30 12:50:00,37.39,37.46,37.38,37.43,3000.0,28.9787,29.033,28.971,29.0097,3000.0
2008-04-30 12:55:00,37.43,37.44,37.42,37.44,500.0,29.0097,29.0175,29.002,29.0175,500.0
2008-04-30 13:00:00,37.44,37.46,37.43,37.46,900.0,29.0175,29.033,29.0097,29.033,900.0
2008-04-30 13:05:00,37.44,37.49,37.43,37.49,3200.0,29.0175,29.0562,29.0097,29.0562,3200.0
2008-04-30 13:10:00,37.51,37.53,37.5,37.5,1400.0,29.0717,29.0872,29.064,29.064,1400.0
2008-04-30 13:15:00,37.49,37.51,37.46,37.46,1000.0,29.0562,29.0717,29.033,29.033,1000.0
2008-04-30 13:20:00,37.45,37.54,37.45,37.48,2400.0,29.0252,29.095,29.0252,29.0485,2400.0
2008-04-30 13:25:00,37.46,37.46,37.41,37.44,2900.0,29.033,29.033,28.9942,29.0175,2900.0
2008-04-30 13:30:00,37.43,37.43,37.39,37.4,3700.0,29.0097,29.0097,28.9787,28.9865,3700.0
2008-04-30 13:35:00,37.41,37.41,37.39,37.4,1100.0,28.9942,28.9942,28.9787,28.9865,1100.0
2008-04-30 13:40:00,37.4,37.47,37.4,37.44,4000.0,28.9865,29.0407,28.9865,29.0175,4000.0
2008-04-30 13:45:00,37.43,37.45,37.35,37.39,1800.0,29.0097,29.0252,28.9477,28.9787,1800.0
2008-04-30 13:50:00,37.39,37.44,37.35,37.44,3100.0,28.9787,29.0175,28.9477,29.0175,3100.0
2008-04-30 13:55:00,37.44,37.45,37.41,37.45,1300.0,29.0175,29.0252,28.9942,29.0252,1300.0
2008-04-30 14:00:00,37.46,37.48,37.42,37.48,1700.0,29.033,29.0485,29.002,29.0485,1700.0
2008-04-30 14:05:00,37.47,37.65,37.47,37.62,5900.0,29.0407,29.1802,29.0407,29.157,5900.0
2008-04-30 14:10:00,37.63,37.66,37.47,37.59,3900.0,29.1647,29.188,29.0407,29.1337,3900.0
2008-04-30 14:15:00,37.61,37.95,37.38,37.81,12200.0,29.1492,29.4128,28.971,29.3042,12200.0
2008-04-30 14:20:00,37.84,37.87,37.49,37.63,10500.0,29.3275,29.3507,29.0562,29.1647,10500.0
2008-04-30 14:25:00,37.63,38.01,37.63,38.01,30900.0,29.1647,29.4593,29.1647,29.4593,30900.0
2008-04-30 14:30:00,37.99,38.01,37.73,37.76,19800.0,29.4438,29.4593,29.2422,29.2655,19800.0
2008-04-30 14:35:00,37.76,37.81,37.69,37.75,10300.0,29.2655,29.3042,29.2112,29.2577,10300.0
2008-04-30 14:40:00,37.75,37.88,37.74,37.87,7000.0,29.2577,29.3585,29.25,29.3507,7000.0
2008-04-30 14:45:00,37.88,37.88,37.75,37.79,6500.0,29.3585,29.3585,29.2577,29.2887,6500.0
2008-04-30 14:50:00,37.78,37.78,37.56,37.58,8200.0,29.281,29.281,29.1105,29.126,8200.0
2008-04-30 14:55:00,37.56,37.56,37.5,37.5,7600.0,29.1105,29.1105,29.064,29.064,7600.0
2008-04-30 15:00:00,37.5,37.58,37.5,37.53,14300.0,29.064,29.126,29.064,29.0872,14300.0
2008-04-30 15:05:00,37.5,37.54,37.5,37.51,6300.0,29.064,29.095,29.064,29.0717,6300.0
2008-04-30 15:10:00,37.54,37.58,37.37,37.41,25700.0,29.095,29.126,28.9632,28.9942,25700.0
2008-04-30 15:15:00,37.42,37.54,37.35,37.51,11500.0,29.002,29.095,28.9477,29.0717,11500.0
2008-04-30 15:20:00,37.51,37.58,37.49,37.51,6700.0,29.0717,29.126,29.0562,29.0717,6700.0
2008-04-30 15:25:00,37.52,37.53,37.35,37.35,6200.0,29.0795,29.0872,28.9477,28.9477,6200.0
2008-04-30 15:30:00,37.37,37.57,37.35,37.54,15800.0,28.9632,29.1182,28.9477,29.095,15800.0
2008-04-30 15:35:00,37.55,37.56,37.49,37.5,4700.0,29.1027,29.1105,29.0562,29.064,4700.0
2008-04-30 15:40:00,37.49,37.49,37.3,37.42,34900.0,29.0562,29.0562,28.909,29.002,34900.0
2008-04-30 15:45:00,37.42,37.52,37.4,37.5,15800.0,29.002,29.0795,28.9865,29.064,15800.0
2008-04-30 15:50:00,37.5,37.51,37.45,37.51,18800.0,29.064,29.0717,29.0252,29.0717,18800.0
2008-04-30 15:55:00,37.47,37.52,37.44,37.44,17900.0,29.0407,29.0795,29.0175,29.0175,17900.0
2008-05-01 09:30:00,37.4,37.42,37.37,37.42,2300.0,28.9865,29.002,28.9632,29.002,2300.0
2008-05-01 09:35:00,37.35,37.42,37.2,37.31,7800.0,28.9477,29.002,28.8315,28.9167,7800.0
2008-05-01 09:40:00,37.31,37.31,37.15,37.24,6000.0,28.9167,28.9167,28.7927,28.8625,6000.0
2008-05-01 09:45:00,37.24,37.26,37.1,37.12,3700.0,28.8625,28.878,28.754,28.7695,3700.0
2008-05-01 09:50:00,37.12,37.13,37.02,37.1,4700.0,28.7695,28.7772,28.692,28.754,4700.0
2008-05-01 09:55:00,37.16,37.19,37.0,37.04,37100.0,28.8005,28.8237,28.6765,28.7075,37100.0
2008-05-01 10:00:00,37.08,37.17,37.03,37.12,7100.0,28.7385,28.8082,28.6997,28.7695,7100.0
2008-05-01 10:05:00,37.14,37.16,37.01,37.1,5600.0,28.785,28.8005,28.6842,28.754,5600.0
2008-05-01 10:10:00,37.09,37.16,37.01,37.05,6900.0,28.7462,28.8005,28.6842,28.7152,6900.0
2008-05-01 10:15:00,37.02,37.02,36.92,36.92,15600.0,28.692,28.692,28.6145,28.6145,15600.0
2008-05-01 10:20:00,36.92,37.03,36.81,37.03,7400.0,28.6145,28.6997,28.5292,28.6997,7400.0
2008-05-01 10:25:00,37.04,37.07,36.9,37.04,4700.0,28.7075,28.7307,28.599,28.7075,4700.0
2008-05-01 10:30:00,37.05,37.05,36.76,36.77,6100.0,28.7152,28.7152,28.4905,28.4982,6100.0
2008-05-01 10:35:00,36.78,36.8,36.68,36.68,4800.0,28.506,28.5215,28.4285,28.4285,4800.0
2008-05-01 10:40:00,36.68,36.68,36.62,36.65,5200.0,28.4285,28.4285,28.3819,28.4052,5200.0
2008-05-01 10:45:00,36.65,36.68,36.61,36.67,7000.0,28.4052,28.4285,28.3742,28.4207,7000.0
2008-05-01 10:50:00,36.67,36.96,36.67,36.96,8100.0,28.4207,28.6455,28.4207,28.6455,8100.0
2008-05-01 10:55:00,36.95,37.0,36.94,36.97,5700.0,28.6377,28.6765,28.63,28.6532,5700.0
2008-05-01 11:00:00,36.95,36.99,36.94,36.97,6500.0,28.6377,28.6687,28.63,28.6532,6500.0
2008-05-01 11:05:00,36.95,37.0,36.93,37.0,9700.0,28.6377,28.6765,28.6222,28.6765,9700.0
2008-05-01 11:10:00,37.0,37.07,37.0,37.03,4900.0,28.6765,28.7307,28.6765,28.6997,4900.0
2008-05-01 11:15:00,37.03,37.08,37.02,37.04,2600.0,28.6997,28.7385,28.692,28.7075,2600.0
2008-05-01 11:20:00,37.03,37.05,37.0,37.03,4000.0,28.6997,28.7152,28.6765,28.6997,4000.0
2008-05-01 11:25:00,37.02,37.02,37.0,37.02,3900.0,28.692,28.692,28.6765,28.692,3900.0
2008-05-01 11:30:00,37.01,37.04,36.99,37.02,7100.0,28.6842,28.7075,28.6687,28.692,7100.0
2008-05-01 11:35:00,37.01,37.01,36.94,36.98,4500.0,28.6842,28.6842,28.63,28.661,4500.0
2008-05-01 11:40:00,36.98,37.0,36.9,36.98,7300.0,28.661,28.6765,28.599,28.661,7300.0
2008-05-01 11:45:00,36.97,36.97,36.87,36.92,5000.0,28.6532,28.6532,28.5757,28.6145,5000.0
2008-05-01 11:50:00,36.94,36.98,36.88,36.96,6300.0,28.63,28.661,28.5835,28.6455,6300.0
2008-05-01 11:55:00,36.96,37.01,36.95,37.0,2600.0,28.6455,28.6842,28.6377,28.6765,2600.0
2008-05-01 12:00:00,37.0,37.13,37.0,37.13,5500.0,28.6765,28.7772,28.6765,28.7772,5500.0
2008-05-01 12:05:00,37.11,37.12,37.09,37.11,4200.0,28.7617,28.7695,28.7462,28.7617,4200.0
2008-05-01 12:10:00,37.12,37.16,37.09,37.13,6200.0,28.7695,28.8005,28.7462,28.7772,6200.0
2008-05-01 12:15:00,37.13,37.22,37.12,37.19,3700.0,28.7772,28.847,28.7695,28.8237,3700.0
2008-05-01 12:20:00,37.17,37.19,37.14,37.19,4100.0,28.8082,28.8237,28.785,28.8237,4100.0
2008-05-01 12:25:00,37.18,37.23,37.18,37.21,6700.0,28.816,28.8547,28.816,28.8392,6700.0
2008-05-01 12:30:00,37.22,37.27,37.21,37.27,3100.0,28.847,28.8857,28.8392,28.8857,3100.0
2008-05-01 12:35:00,37.27,37.47,37.27,37.47,8000.0,28.8857,29.0407,28.8857,29.0407,8000.0
2008-05-01 12:40:00,37.48,37.48,37.38,37.44,7200.0,29.0485,29.0485,28.971,29.0175,7200.0
2008-05-01 12:45:00,37.45,37.49,37.43,37.46,8000.0,29.0252,29.0562,29.0097,29.033,8000.0
2008-05-01 12:50:00,37.46,37.64,37.46,37.57,12300.0,29.033,29.1725,29.033,29.1182,12300.0
2008-05-01 12:55:00,37.62,37.75,37.62,37.72,11500.0,29.157,29.2577,29.157,29.2345,11500.0
2008-05-01 13:00:00,37.73,37.73,37.59,37.59,7900.0,29.2422,29.2422,29.1337,29.1337,7900.0
2008-05-01 13:05:00,37.59,37.59,37.49,37.5,7400.0,29.1337,29.1337,29.0562,29.064,7400.0
2008-05-01 13:10:00,37.51,37.58,37.51,37.57,7000.0,29.0717,29.126,29.0717,29.1182,7000.0
2008-05-01 13:15:00,37.57,37.67,37.52,37.59,10700.0,29.1182,29.1957,29.0795,29.1337,10700.0
2008-05-01 13:20:00,37.59,37.6,37.48,37.48,4500.0,29.1337,29.1415,29.0485,29.0485,4500.0
2008-05-01 13:25:00,37.48,37.52,37.48,37.52,3600.0,29.0485,29.0795,29.0485,29.0795,3600.0
2008-05-01 13:30:00,37.51,37.52,37.49,37.52,2100.0,29.0717,29.0795,29.0562,29.0795,2100.0
2008-05-01 13:35:00,37.52,37.6,37.52,37.6,5400.0,29.0795,29.1415,29.0795,29.1415,5400.0
2008-05-01 13:40:00,37.6,37.63,37.55,37.56,4800.0,29.1415,29.1647,29.1027,29.1105,4800.0
2008-05-01 13:45:00,37.57,37.58,37.53,37.53,3000.0,29.1182,29.126,29.0872,29.0872,3000.0
2008-05-01 13:50:00,37.55,37.61,37.55,37.61,3900.0,29.1027,29.1492,29.1027,29.1492,3900.0
2008-05-01 13:55:00,37.62,37.63,37.54,37.57,3100.0,29.157,29.1647,29.095,29.1182,3100.0
2008-05-01 14:00:00,37.54,37.57,37.54,37.54,3300.0,29.095,29.1182,29.095,29.095,3300.0
2008-05-01 14:05:00,37.55,37.58,37.54,37.54,9800.0,29.1027,29.126,29.095,29.095,9800.0
2008-05-01 14:10:00,37.56,37.57,37.53,37.54,6700.0,29.1105,29.1182,29.0872,29.095,6700.0
2008-05-01 14:15:00,37.51,37.56,37.49,37.51,5500.0,29.0717,29.1105,29.0562,29.0717,5500.0
2008-05-01 14:20:00,37.53,37.6,37.53,37.6,3800.0,29.0872,29.1415,29.0872,29.1415,3800.0
2008-05-01 14:25:00,37.59,37.67,37.59,37.67,11000.0,29.1337,29.1957,29.1337,29.1957,11000.0
2008-05-01 14:30:00,37.66,37.76,37.62,37.71,15700.0,29.188,29.2655,29.157,29.2267,15700.0
2008-05-01 14:35:00,37.76,37.9,37.75,37.87,9500.0,29.2655,29.374,29.2577,29.3507,9500.0
2008-05-01 14:40:00,37.86,37.97,37.86,37.89,7200.0,29.343,29.4283,29.343,29.3662,7200.0
2008-05-01 14:45:00,37.89,37.89,37.8,37.8,5200.0,29.3662,29.3662,29.2965,29.2965,5200.0
2008-05-01 14:50:00,37.83,37.88,37.82,37.85,5800.0,29.3197,29.3585,29.312,29.3352,5800.0
2008-05-01 14:55:00,37.85,37.86,37.74,37.74,4600.0,29.3352,29.343,29.25,29.25,4600.0
2008-05-01 15:00:00,37.75,37.82,37.75,37.82,4300.0,29.2577,29.312,29.2577,29.312,4300.0
2008-05-01 15:05:00,37.81,37.84,37.71,37.73,6100.0,29.3042,29.3275,29.2267,29.2422,6100.0
2008-05-01 15:10:00,37.73,37.86,37.71,37.83,7600.0,29.2422,29.343,29.2267,29.3197,7600.0
2008-05-01 15:15:00,37.85,37.89,37.82,37.84,9800.0,29.3352,29.3662,29.312,29.3275,9800.0
2008-05-01 15:20:00,37.85,37.85,37.82,37.83,8600.0,29.3352,29.3352,29.312,29.3197,8600.0
2008-05-01 15:25:00,37.84,37.84,37.7,37.74,10300.0,29.3275,29.3275,29.219,29.25,10300.0
2008-05-01 15:30:00,37.76,37.79,37.66,37.66,5400.0,29.2655,29.2887,29.188,29.188,5400.0
2008-05-01 15:35:00,37.64,37.69,37.59,37.66,13200.0,29.1725,29.2112,29.1337,29.188,13200.0
2008-05-01 15:40:00,37.68,37.7,37.63,37.67,4900.0,29.2035,29.219,29.1647,29.1957,4900.0
2008-05-01 15:45:00,37.68,37.76,37.68,37.76,4600.0,29.2035,29.2655,29.2035,29.2655,4600.0
2008-05-01 15:50:00,37.77,37.78,37.73,37.76,9000.0,29.2732,29.281,29.2422,29.2655,9000.0
2008-05-01 15:55:00,37.72,37.75,37.69,37.71,10900.0,29.2345,29.2577,29.2112,29.2267,10900.0
2008-05-02 09:30:00,37.91,37.93,37.52,37.69,7400.0,29.3817,29.3972,29.0795,29.2112,7400.0
2008-05-02 09:35:00,37.62,37.73,37.61,37.62,4300.0,29.157,29.2422,29.1492,29.157,4300.0
2008-05-02 09:40:00,37.62,37.8,37.53,37.79,5800.0,29.157,29.2965,29.0872,29.2887,5800.0
2008-05-02 09:45:00,37.81,37.81,37.6,37.67,5300.0,29.3042,29.3042,29.1415,29.1957,5300.0
2008-05-02 09:50:00,37.72,37.97,37.71,37.91,16900.0,29.2345,29.4283,29.2267,29.3817,16900.0
2008-05-02 09:55:00,37.9,37.96,37.86,37.95,7900.0,29.374,29.4205,29.343,29.4128,7900.0
2008-05-02 10:00:00,37.98,38.09,37.94,38.03,7500.0,29.436,29.5213,29.405,29.4748,7500.0
2008-05-02 10:05:00,38.03,38.18,37.96,37.96,10500.0,29.4748,29.591,29.4205,29.4205,10500.0
2008-05-02 10:10:00,37.98,38.2,37.98,38.01,9300.0,29.436,29.6065,29.436,29.4593,9300.0
2008-05-02 10:15:00,38.03,38.05,37.91,37.99,6400.0,29.4748,29.4903,29.3817,29.4438,6400.0
2008-05-02 10:20:00,38.0,38.01,37.81,37.83,8900.0,29.4515,29.4593,29.3042,29.3197,8900.0
2008-05-02 10:25:00,37.86,37.91,37.86,37.91,6400.0,29.343,29.3817,29.343,29.3817,6400.0
2008-05-02 10:30:00,37.91,37.93,37.88,37.89,4400.0,29.3817,29.3972,29.3585,29.3662,4400.0
2008-05-02 10:35:00,37.92,37.95,37.83,37.83,5700.0,29.3895,29.4128,29.3197,29.3197,5700.0
2008-05-02 10:40:00,37.82,37.82,37.76,37.76,2400.0,29.312,29.312,29.2655,29.2655,2400.0
2008-05-02 10:45:00,37.76,37.82,37.76,37.76,3900.0,29.2655,29.312,29.2655,29.2655,3900.0
2008-05-02 10:50:00,37.75,37.79,37.68,37.78,4300.0,29.2577,29.2887,29.2035,29.281,4300.0
2008-05-02 10:55:00,37.75,37.75,37.6,37.63,6400.0,29.2577,29.2577,29.1415,29.1647,6400.0
2008-05-02 11:00:00,37.67,37.72,37.67,37.69,1400.0,29.1957,29.2345,29.1957,29.2112,1400.0
2008-05-02 11:05:00,37.72,37.89,37.69,37.85,3900.0,29.2345,29.3662,29.2112,29.3352,3900.0
2008-05-02 11:10:00,37.83,37.85,37.72,37.74,6400.0,29.3197,29.3352,29.2345,29.25,6400.0
2008-05-02 11:15:00,37.73,37.74,37.66,37.69,5100.0,29.2422,29.25,29.188,29.2112,5100.0
2008-05-02 11:20:00,37.69,37.79,37.69,37.75,3500.0,29.2112,29.2887,29.2112,29.2577,3500.0
2008-05-02 11:25:00,37.75,37.78,37.74,37.74,2300.0,29.2577,29.281,29.25,29.25,2300.0
2008-05-02 11:30:00,37.74,37.84,37.74,37.83,4600.0,29.25,29.3275,29.25,29.3197,4600.0
2008-05-02 11:35:00,37.84,37.86,37.74,37.76,4600.0,29.3275,29.343,29.25,29.2655,4600.0
2008-05-02 11:40:00,37.77,37.9,37.77,37.81,4100.0,29.2732,29.374,29.2732,29.3042,4100.0
2008-05-02 11:45:00,37.81,37.85,37.75,37.78,3000.0,29.3042,29.3352,29.2577,29.281,3000.0
2008-05-02 11:50:00,37.81,37.81,37.78,37.8,2000.0,29.3042,29.3042,29.281,29.2965,2000.0
2008-05-02 11:55:00,37.82,37.84,37.74,37.76,10200.0,29.312,29.3275,29.25,29.2655,10200.0
2008-05-02 12:00:00,37.76,37.76,37.67,37.7,4200.0,29.2655,29.2655,29.1957,29.219,4200.0
2008-05-02 12:05:00,37.7,37.7,37.63,37.66,5100.0,29.219,29.219,29.1647,29.188,5100.0
2008-05-02 12:10:00,37.66,37.68,37.66,37.67,1000.0,29.188,29.2035,29.188,29.1957,1000.0
2008-05-02 12:15:00,37.69,37.7,37.6,37.61,2700.0,29.2112,29.219,29.1415,29.1492,2700.0
2008-05-02 12:20:00,37.61,37.61,37.58,37.58,1500.0,29.1492,29.1492,29.126,29.126,1500.0
2008-05-02 12:25:00,37.59,37.7,37.59,37.7,2800.0,29.1337,29.219,29.1337,29.219,2800.0
2008-05-02 12:30:00,37.66,37.73,37.63,37.73,1200.0,29.188,29.2422,29.1647,29.2422,1200.0
2008-05-02 12:35:00,37.68,37.68,37.54,37.55,2700.0,29.2035,29.2035,29.095,29.1027,2700.0
2008-05-02 12:40:00,37.57,37.58,37.48,37.51,8400.0,29.1182,29.126,29.0485,29.0717,8400.0
2008-05-02 12:45:00,37.51,37.63,37.48,37.6,11000.0,29.0717,29.1647,29.0485,29.1415,11000.0
2008-05-02 12:50:00,37.58,37.62,37.51,37.58,14200.0,29.126,29.157,29.0717,29.126,14200.0
2008-05-02 12:55:00,37.57,37.63,37.55,37.55,3100.0,29.1182,29.1647,29.1027,29.1027,3100.0
2008-05-02 13:00:00,37.55,37.63,37.46,37.49,10500.0,29.1027,29.1647,29.033,29.0562,10500.0
2008-05-02 13:05:00,37.46,37.53,37.46,37.53,1800.0,29.033,29.0872,29.033,29.0872,1800.0
2008-05-02 13:10:00,37.54,37.56,37.49,37.5,3900.0,29.095,29.1105,29.0562,29.064,3900.0
2008-05-02 13:15:00,37.5,37.55,37.48,37.55,2400.0,29.064,29.1027,29.0485,29.1027,2400.0
2008-05-02 13:20:00,37.54,37.69,37.54,37.67,4800.0,29.095,29.2112,29.095,29.1957,4800.0
2008-05-02 13:25:00,37.68,37.74,37.68,37.73,4100.0,29.2035,29.25,29.2035,29.2422,4100.0
2008-05-02 13:30:00,37.73,37.73,37.61,37.63,3900.0,29.2422,29.2422,29.1492,29.1647,3900.0
2008-05-02 13:35:00,37.63,37.69,37.62,37.63,4500.0,29.1647,29.2112,29.157,29.1647,4500.0
2008-05-02 13:40:00,37.61,37.67,37.61,37.67,1000.0,29.1492,29.1957,29.1492,29.1957,1000.0
2008-05-02 13:45:00,37.69,37.82,37.69,37.8,6700.0,29.2112,29.312,29.2112,29.2965,6700.0
2008-05-02 13:50:00,37.78,37.81,37.76,37.79,2900.0,29.281,29.3042,29.2655,29.2887,2900.0
2008-05-02 13:55:00,37.8,37.8,37.73,37.73,3200.0,29.2965,29.2965,29.2422,29.2422,3200.0
2008-05-02 14:00:00,37.69,37.8,37.67,37.78,3400.0,29.2112,29.2965,29.1957,29.281,3400.0
2008-05-02 14:05:00,37.79,37.79,37.6,37.69,13600.0,29.2887,29.2887,29.1415,29.2112,13600.0
2008-05-02 14:10:00,37.67,37.79,37.67,37.76,6100.0,29.1957,29.2887,29.1957,29.2655,6100.0
2008-05-02 14:15:00,37.76,37.81,37.67,37.68,2900.0,29.2655,29.3042,29.1957,29.2035,2900.0
2008-05-02 14:20:00,37.68,37.74,37.67,37.72,700.0,29.2035,29.25,29.1957,29.2345,700.0
2008-05-02 14:25:00,37.72,37.75,37.69,37.69,1000.0,29.2345,29.2577,29.2112,29.2112,1000.0
2008-05-02 14:30:00,37.67,37.78,37.64,37.76,2400.0,29.1957,29.281,29.1725,29.2655,2400.0
2008-05-02 14:35:00,37.75,37.81,37.73,37.73,2500.0,29.2577,29.3042,29.2422,29.2422,2500.0
2008-05-02 14:40:00,37.71,37.71,37.6,37.65,5300.0,29.2267,29.2267,29.1415,29.1802,5300.0
2008-05-02 14:45:00,37.64,37.71,37.6,37.68,3100.0,29.1725,29.2267,29.1415,29.2035,3100.0
2008-05-02 14:50:00,37.71,37.73,37.66,37.71,4800.0,29.2267,29.2422,29.188,29.2267,4800.0
2008-05-02 14:55:00,37.68,37.7,37.64,37.66,5200.0,29.2035,29.219,29.1725,29.188,5200.0
2008-05-02 15:00:00,37.69,37.7,37.67,37.68,3300.0,29.2112,29.219,29.1957,29.2035,3300.0
2008-05-02 15:05:00,37.67,37.72,37.67,37.72,4000.0,29.1957,29.2345,29.1957,29.2345,4000.0
2008-05-02 15:10:00,37.73,37.85,37.72,37.83,7200.0,29.2422,29.3352,29.2345,29.3197,7200.0
2008-05-02 15:15:00,37.85,37.85,37.77,37.77,3600.0,29.3352,29.3352,29.2732,29.2732,3600.0
2008-05-02 15:20:00,37.76,37.77,37.69,37.71,5500.0,29.2655,29.2732,29.2112,29.2267,5500.0
2008-05-02 15:25:00,37.71,37.74,37.67,37.69,4300.0,29.2267,29.25,29.1957,29.2112,4300.0
2008-05-02 15:30:00,37.72,37.74,37.63,37.65,6500.0,29.2345,29.25,29.1647,29.1802,6500.0
2008-05-02 15:35:00,37.65,37.74,37.64,37.69,5900.0,29.1802,29.25,29.1725,29.2112,5900.0
2008-05-02 15:40:00,37.7,37.7,37.63,37.67,4800.0,29.219,29.219,29.1647,29.1957,4800.0
2008-05-02 15:45:00,37.66,37.68,37.62,37.64,4100.0,29.188,29.2035,29.157,29.1725,4100.0
2008-05-02 15:50:00,37.64,37.67,37.63,37.66,6000.0,29.1725,29.1957,29.1647,29.188,6000.0
2008-05-02 15:55:00,37.65,37.76,37.65,37.72,16100.0,29.1802,29.2655,29.1802,29.2345,16100.0
2008-05-05 09:30:00,37.51,37.83,37.51,37.73,14600.0,29.0717,29.3197,29.0717,29.2422,14600.0
2008-05-05 09:35:00,37.75,37.78,37.7,37.75,11300.0,29.2577,29.281,29.219,29.2577,11300.0
2008-05-05 09:40:00,37.75,37.9,37.7,37.83,16900.0,29.2577,29.374,29.219,29.3197,16900.0
2008-05-05 09:45:00,37.86,37.86,37.8,37.82,3900.0,29.343,29.343,29.2965,29.312,3900.0
2008-05-05 09:50:00,37.83,37.95,37.83,37.86,10800.0,29.3197,29.4128,29.3197,29.343,10800.0
2008-05-05 09:55:00,37.82,37.9,37.79,37.9,7700.0,29.312,29.374,29.2887,29.374,7700.0
2008-05-05 10:00:00,37.9,38.03,37.8,37.88,10000.0,29.374,29.4748,29.2965,29.3585,10000.0
2008-05-05 10:05:00,37.88,38.15,37.88,38.15,10500.0,29.3585,29.5678,29.3585,29.5678,10500.0
2008-05-05 10:10:00,38.15,38.15,37.96,38.08,8700.0,29.5678,29.5678,29.4205,29.5135,8700.0
2008-05-05 10:15:00,38.08,38.15,38.08,38.14,11800.0,29.5135,29.5678,29.5135,29.56,11800.0
2008-05-05 10:20:00,38.15,38.21,38.12,38.16,11700.0,29.5678,29.6143,29.5445,29.5755,11700.0
2008-05-05 10:25:00,38.16,38.25,38.09,38.09,7900.0,29.5755,29.6453,29.5213,29.5213,7900.0
2008-05-05 10:30:00,38.11,38.2,38.08,38.2,4900.0,29.5368,29.6065,29.5135,29.6065,4900.0
2008-05-05 10:35:00,38.2,38.28,38.2,38.23,6000.0,29.6065,29.6685,29.6065,29.6298,6000.0
2008-05-05 10:40:00,38.26,38.26,38.16,38.2,12900.0,29.653,29.653,29.5755,29.6065,12900.0
2008-05-05 10:45:00,38.19,38.27,38.19,38.2,9400.0,29.5988,29.6608,29.5988,29.6065,9400.0
2008-05-05 10:50:00,38.2,38.23,38.17,38.19,5600.0,29.6065,29.6298,29.5833,29.5988,5600.0
2008-05-05 10:55:00,38.19,38.24,38.16,38.21,15800.0,29.5988,29.6375,29.5755,29.6143,15800.0
2008-05-05 11:00:00,38.19,38.21,38.13,38.15,20600.0,29.5988,29.6143,29.5523,29.5678,20600.0
2008-05-05 11:05:00,38.15,38.2,38.15,38.15,6100.0,29.5678,29.6065,29.5678,29.5678,6100.0
2008-05-05 11:10:00,38.13,38.15,38.11,38.11,4500.0,29.5523,29.5678,29.5368,29.5368,4500.0
2008-05-05 11:15:00,38.09,38.18,38.09,38.18,7200.0,29.5213,29.591,29.5213,29.591,7200.0
2008-05-05 11:20:00,38.19,38.2,38.14,38.14,3900.0,29.5988,29.6065,29.56,29.56,3900.0
2008-05-05 11:25:00,38.16,38.2,38.16,38.2,5600.0,29.5755,29.6065,29.5755,29.6065,5600.0
2008-05-05 11:30:00,38.18,38.26,38.17,38.24,12200.0,29.591,29.653,29.5833,29.6375,12200.0
2008-05-05 11:35:00,38.24,38.24,38.16,38.18,9400.0,29.6375,29.6375,29.5755,29.591,9400.0
2008-05-05 11:40:00,38.17,38.2,38.16,38.2,1600.0,29.5833,29.6065,29.5755,29.6065,1600.0
2008-05-05 11:45:00,38.2,38.2,38.17,38.18,6300.0,29.6065,29.6065,29.5833,29.591,6300.0
2008-05-05 11:50:00,38.15,38.22,38.15,38.22,3900.0,29.5678,29.622,29.5678,29.622,3900.0
2008-05-05 11:55:00,38.2,38.24,38.19,38.21,4700.0,29.6065,29.6375,29.5988,29.6143,4700.0
2008-05-05 12:00:00,38.21,38.26,38.2,38.26,9100.0,29.6143,29.653,29.6065,29.653,9100.0
2008-05-05 12:05:00,38.25,38.25,38.17,38.19,4600.0,29.6453,29.6453,29.5833,29.5988,4600.0
2008-05-05 12:10:00,38.2,38.23,38.19,38.19,1700.0,29.6065,29.6298,29.5988,29.5988,1700.0
2008-05-05 12:15:00,38.19,38.19,38.16,38.16,4700.0,29.5988,29.5988,29.5755,29.5755,4700.0
2008-05-05 12:20:00,38.18,38.2,38.18,38.19,4500.0,29.591,29.6065,29.591,29.5988,4500.0
2008-05-05 12:25:00,38.19,38.21,38.16,38.21,4700.0,29.5988,29.6143,29.5755,29.6143,4700.0
2008-05-05 12:30:00,38.2,38.2,38.12,38.12,5700.0,29.6065,29.6065,29.5445,29.5445,5700.0
2008-05-05 12:35:00,38.13,38.13,38.12,38.12,2200.0,29.5523,29.5523,29.5445,29.5445,2200.0
2008-05-05 12:40:00,38.08,38.11,38.03,38.03,3600.0,29.5135,29.5368,29.4748,29.4748,3600.0
2008-05-05 12:45:00,38.05,38.05,38.02,38.03,3600.0,29.4903,29.4903,29.467,29.4748,3600.0
2008-05-05 12:50:00,38.05,38.07,38.02,38.06,3800.0,29.4903,29.5058,29.467,29.498,3800.0
2008-05-05 12:55:00,38.07,38.08,38.06,38.08,3600.0,29.5058,29.5135,29.498,29.5135,3600.0
2008-05-05 13:00:00,38.1,38.13,38.1,38.12,1800.0,29.529,29.5523,29.529,29.5445,1800.0
2008-05-05 13:05:00,38.12,38.15,38.1,38.14,5600.0,29.5445,29.5678,29.529,29.56,5600.0
2008-05-05 13:10:00,38.15,38.16,38.12,38.14,3100.0,29.5678,29.5755,29.5445,29.56,3100.0
2008-05-05 13:15:00,38.15,38.16,38.05,38.05,4300.0,29.5678,29.5755,29.4903,29.4903,4300.0
2008-05-05 13:20:00,38.04,38.06,38.04,38.04,1100.0,29.4825,29.498,29.4825,29.4825,1100.0
2008-05-05 13:25:00,38.05,38.12,38.05,38.12,6900.0,29.4903,29.5445,29.4903,29.5445,6900.0
2008-05-05 13:30:00,38.12,38.13,38.09,38.09,2200.0,29.5445,29.5523,29.5213,29.5213,2200.0
2008-05-05 13:35:00,38.11,38.13,38.06,38.07,4400.0,29.5368,29.5523,29.498,29.5058,4400.0
2008-05-05 13:40:00,38.07,38.12,38.05,38.12,2200.0,29.5058,29.5445,29.4903,29.5445,2200.0
2008-05-05 13:45:00,38.1,38.11,38.01,38.01,4400.0,29.529,29.5368,29.4593,29.4593,4400.0
2008-05-05 13:50:00,38.01,38.01,37.98,38.01,2400.0,29.4593,29.4593,29.436,29.4593,2400.0
2008-05-05 13:55:00,38.02,38.07,38.0,38.02,5300.0,29.467,29.5058,29.4515,29.467,5300.0
2008-05-05 14:00:00,38.01,38.08,38.0,38.06,2800.0,29.4593,29.5135,29.4515,29.498,2800.0
2008-05-05 14:05:00,38.07,38.1,38.07,38.09,1100.0,29.5058,29.529,29.5058,29.5213,1100.0
2008-05-05 14:10:00,38.09,38.13,38.09,38.13,6300.0,29.5213,29.5523,29.5213,29.5523,6300.0
2008-05-05 14:15:00,38.12,38.16,38.11,38.12,5700.0,29.5445,29.5755,29.5368,29.5445,5700.0
2008-05-05 14:20:00,38.16,38.2,38.16,38.19,9200.0,29.5755,29.6065,29.5755,29.5988,9200.0
2008-05-05 14:25:00,38.18,38.2,38.17,38.19,14800.0,29.591,29.6065,29.5833,29.5988,14800.0
2008-05-05 14:30:00,38.2,38.2,38.16,38.18,5200.0,29.6065,29.6065,29.5755,29.591,5200.0
2008-05-05 14:35:00,38.19,38.21,38.18,38.21,6000.0,29.5988,29.6143,29.591,29.6143,6000.0
2008-05-05 14:40:00,38.2,38.24,38.15,38.17,12600.0,29.6065,29.6375,29.5678,29.5833,12600.0
2008-05-05 14:45:00,38.19,38.29,38.19,38.29,8500.0,29.5988,29.6763,29.5988,29.6763,8500.0
2008-05-05 14:50:00,38.3,38.32,38.29,38.3,6500.0,29.684,29.6995,29.6763,29.684,6500.0
2008-05-05 14:55:00,38.31,38.31,38.22,38.25,5000.0,29.6918,29.6918,29.622,29.6453,5000.0
2008-05-05 15:00:00,38.24,38.26,38.18,38.19,16300.0,29.6375,29.653,29.591,29.5988,16300.0
2008-05-05 15:05:00,38.2,38.2,38.19,38.19,7500.0,29.6065,29.6065,29.5988,29.5988,7500.0
2008-05-05 15:10:00,38.19,38.2,38.17,38.18,8500.0,29.5988,29.6065,29.5833,29.591,8500.0
2008-05-05 15:15:00,38.18,38.19,38.18,38.18,4000.0,29.591,29.5988,29.591,29.591,4000.0
2008-05-05 15:20:00,38.18,38.2,38.18,38.2,12700.0,29.591,29.6065,29.591,29.6065,12700.0
2008-05-05 15:25:00,38.2,38.2,38.17,38.18,12600.0,29.6065,29.6065,29.5833,29.591,12600.0
2008-05-05 15:30:00,38.18,38.2,38.15,38.18,12900.0,29.591,29.6065,29.5678,29.591,12900.0
2008-05-05 15:35:00,38.18,38.19,38.17,38.18,5700.0,29.591,29.5988,29.5833,29.591,5700.0
2008-05-05 15:40:00,38.18,38.2,38.16,38.17,9100.0,29.591,29.6065,29.5755,29.5833,9100.0
2008-05-05 15:45:00,38.18,38.2,38.17,38.19,9900.0,29.591,29.6065,29.5833,29.5988,9900.0
2008-05-05 15:50:00,38.2,38.28,38.19,38.24,26200.0,29.6065,29.6685,29.5988,29.6375,26200.0
2008-05-05 15:55:00,38.24,38.32,38.2,38.27,16100.0,29.6375,29.6995,29.6065,29.6608,16100.0
2008-05-06 09:30:00,38.31,38.35,38.02,38.35,7600.0,29.6918,29.7228,29.467,29.7228,7600.0
2008-05-06 09:35:00,38.33,38.49,38.32,38.32,7300.0,29.7073,29.8313,29.6995,29.6995,7300.0
2008-05-06 09:40:00,38.23,38.41,38.17,38.38,5800.0,29.6298,29.7693,29.5833,29.746,5800.0
2008-05-06 09:45:00,38.37,38.37,38.11,38.15,11300.0,29.7383,29.7383,29.5368,29.5678,11300.0
2008-05-06 09:50:00,38.13,38.2,38.08,38.2,6900.0,29.5523,29.6065,29.5135,29.6065,6900.0
2008-05-06 09:55:00,38.14,38.24,38.14,38.24,5700.0,29.56,29.6375,29.56,29.6375,5700.0
2008-05-06 10:00:00,38.22,38.27,38.21,38.21,2900.0,29.622,29.6608,29.6143,29.6143,2900.0
2008-05-06 10:05:00,38.21,38.21,38.07,38.16,5100.0,29.6143,29.6143,29.5058,29.5755,5100.0
2008-05-06 10:10:00,38.21,38.29,38.13,38.22,9900.0,29.6143,29.6763,29.5523,29.622,9900.0
2008-05-06 10:15:00,38.26,38.26,38.11,38.17,5100.0,29.653,29.653,29.5368,29.5833,5100.0
2008-05-06 10:20:00,38.21,38.28,38.21,38.24,4400.0,29.6143,29.6685,29.6143,29.6375,4400.0
2008-05-06 10:25:00,38.26,38.27,38.23,38.24,900.0,29.653,29.6608,29.6298,29.6375,900.0
2008-05-06 10:30:00,38.21,38.22,38.19,38.21,3300.0,29.6143,29.622,29.5988,29.6143,3300.0
2008-05-06 10:35:00,38.21,38.39,38.15,38.24,8500.0,29.6143,29.7538,29.5678,29.6375,8500.0
2008-05-06 10:40:00,38.24,38.27,38.22,38.24,2600.0,29.6375,29.6608,29.622,29.6375,2600.0
2008-05-06 10:45:00,38.22,38.23,38.14,38.23,6000.0,29.622,29.6298,29.56,29.6298,6000.0
2008-05-06 10:50:00,38.24,38.32,38.22,38.32,2600.0,29.6375,29.6995,29.622,29.6995,2600.0
2008-05-06 10:55:00,38.31,38.32,38.26,38.32,1800.0,29.6918,29.6995,29.653,29.6995,1800.0
2008-05-06 11:00:00,38.35,38.38,38.35,38.36,1800.0,29.7228,29.746,29.7228,29.7305,1800.0
2008-05-06 11:05:00,38.36,38.48,38.35,38.43,8500.0,29.7305,29.8235,29.7228,29.7848,8500.0
2008-05-06 11:10:00,38.43,38.5,38.43,38.48,8000.0,29.7848,29.839,29.7848,29.8235,8000.0
2008-05-06 11:15:00,38.48,38.51,38.43,38.43,5900.0,29.8235,29.8468,29.7848,29.7848,5900.0
2008-05-06 11:20:00,38.46,38.51,38.44,38.44,2300.0,29.808,29.8468,29.7925,29.7925,2300.0
2008-05-06 11:25:00,38.44,38.49,38.44,38.49,600.0,29.7925,29.8313,29.7925,29.8313,600.0
2008-05-06 11:30:00,38.45,38.47,38.39,38.39,2600.0,29.8003,29.8158,29.7538,29.7538,2600.0
2008-05-06 11:35:00,38.43,38.44,38.39,38.43,3800.0,29.7848,29.7925,29.7538,29.7848,3800.0
2008-05-06 11:40:00,38.4,38.45,38.39,38.45,3500.0,29.7615,29.8003,29.7538,29.8003,3500.0
2008-05-06 11:45:00,38.46,38.5,38.46,38.47,1100.0,29.808,29.839,29.808,29.8158,1100.0
2008-05-06 11:50:00,38.47,38.5,38.47,38.5,500.0,29.8158,29.839,29.8158,29.839,500.0
2008-05-06 11:55:00,38.5,38.5,38.46,38.49,600.0,29.839,29.839,29.808,29.8313,600.0
2008-05-06 12:00:00,38.5,38.56,38.5,38.55,3100.0,29.839,29.8855,29.839,29.8778,3100.0
2008-05-06 12:05:00,38.55,38.59,38.48,38.49,5700.0,29.8778,29.9088,29.8235,29.8313,5700.0
2008-05-06 12:10:00,38.52,38.54,38.47,38.47,2200.0,29.8545,29.87,29.8158,29.8158,2200.0
2008-05-06 12:15:00,38.45,38.49,38.43,38.43,1300.0,29.8003,29.8313,29.7848,29.7848,1300.0
2008-05-06 12:20:00,38.45,38.52,38.45,38.52,1500.0,29.8003,29.8545,29.8003,29.8545,1500.0
2008-05-06 12:25:00,38.47,38.48,38.44,38.44,1600.0,29.8158,29.8235,29.7925,29.7925,1600.0
2008-05-06 12:30:00,38.4,38.42,38.39,38.42,500.0,29.7615,29.777,29.7538,29.777,500.0
2008-05-06 12:35:00,38.4,38.44,38.38,38.4,2500.0,29.7615,29.7925,29.746,29.7615,2500.0
2008-05-06 12:40:00,38.42,38.44,38.41,38.43,1100.0,29.777,29.7925,29.7693,29.7848,1100.0
2008-05-06 12:45:00,38.44,38.44,38.36,38.4,2000.0,29.7925,29.7925,29.7305,29.7615,2000.0
2008-05-06 12:50:00,38.4,38.48,38.4,38.47,2200.0,29.7615,29.8235,29.7615,29.8158,2200.0
2008-05-06 12:55:00,38.48,38.49,38.47,38.49,7600.0,29.8235,29.8313,29.8158,29.8313,7600.0
2008-05-06 13:00:00,38.49,38.49,38.41,38.41,4400.0,29.8313,29.8313,29.7693,29.7693,4400.0
2008-05-06 13:05:00,38.42,38.43,38.38,38.42,2600.0,29.777,29.7848,29.746,29.777,2600.0
2008-05-06 13:10:00,38.43,38.43,38.35,38.35,3300.0,29.7848,29.7848,29.7228,29.7228,3300.0
2008-05-06 13:15:00,38.36,38.42,38.35,38.39,8700.0,29.7305,29.777,29.7228,29.7538,8700.0
2008-05-06 13:20:00,38.35,38.38,38.29,38.3,31100.0,29.7228,29.746,29.6763,29.684,31100.0
2008-05-06 13:25:00,38.29,38.29,38.23,38.23,2500.0,29.6763,29.6763,29.6298,29.6298,2500.0
2008-05-06 13:30:00,38.23,38.25,38.18,38.18,2500.0,29.6298,29.6453,29.591,29.591,2500.0
2008-05-06 13:35:00,38.18,38.23,38.18,38.23,2200.0,29.591,29.6298,29.591,29.6298,2200.0
2008-05-06 13:40:00,38.22,38.25,38.18,38.23,3100.0,29.622,29.6453,29.591,29.6298,3100.0
2008-05-06 13:45:00,38.22,38.23,38.13,38.18,2500.0,29.622,29.6298,29.5523,29.591,2500.0
2008-05-06 13:50:00,38.19,38.22,38.15,38.19,3300.0,29.5988,29.622,29.5678,29.5988,3300.0
2008-05-06 13:55:00,38.19,38.19,38.1,38.14,3400.0,29.5988,29.5988,29.529,29.56,3400.0
2008-05-06 14:00:00,38.15,38.16,38.04,38.05,5200.0,29.5678,29.5755,29.4825,29.4903,5200.0
2008-05-06 14:05:00,38.05,38.09,38.04,38.06,2100.0,29.4903,29.5213,29.4825,29.498,2100.0
2008-05-06 14:10:00,38.06,38.09,38.05,38.09,2000.0,29.498,29.5213,29.4903,29.5213,2000.0
2008-05-06 14:15:00,38.13,38.15,38.08,38.11,3000.0,29.5523,29.5678,29.5135,29.5368,3000.0
2008-05-06 14:20:00,38.06,38.13,38.04,38.12,2300.0,29.498,29.5523,29.4825,29.5445,2300.0
2008-05-06 14:25:00,38.13,38.18,38.11,38.17,3500.0,29.5523,29.591,29.5368,29.5833,3500.0
2008-05-06 14:30:00,38.16,38.21,38.16,38.19,3300.0,29.5755,29.6143,29.5755,29.5988,3300.0
2008-05-06 14:35:00,38.19,38.22,38.08,38.11,4200.0,29.5988,29.622,29.5135,29.5368,4200.0
2008-05-06 14:40:00,38.12,38.12,38.09,38.11,1200.0,29.5445,29.5445,29.5213,29.5368,1200.0
2008-05-06 14:45:00,38.11,38.23,38.11,38.22,2800.0,29.5368,29.6298,29.5368,29.622,2800.0
2008-05-06 14:50:00,38.22,38.25,38.21,38.22,8500.0,29.622,29.6453,29.6143,29.622,8500.0
2008-05-06 14:55:00,38.22,38.25,38.15,38.18,10500.0,29.622,29.6453,29.5678,29.591,10500.0
2008-05-06 15:00:00,38.19,38.22,38.17,38.18,3500.0,29.5988,29.622,29.5833,29.591,3500.0
2008-05-06 15:05:00,38.18,38.3,38.18,38.29,16000.0,29.591,29.684,29.591,29.6763,16000.0
2008-05-06 15:10:00,38.29,38.3,38.27,38.28,6400.0,29.6763,29.684,29.6608,29.6685,6400.0
2008-05-06 15:15:00,38.3,38.32,38.22,38.22,10300.0,29.684,29.6995,29.622,29.622,10300.0
2008-05-06 15:20:00,38.22,38.27,38.21,38.27,8000.0,29.622,29.6608,29.6143,29.6608,8000.0
2008-05-06 15:25:00,38.28,38.31,38.24,38.24,5100.0,29.6685,29.6918,29.6375,29.6375,5100.0
2008-05-06 15:30:00,38.22,38.25,38.22,38.24,11200.0,29.622,29.6453,29.622,29.6375,11200.0
2008-05-06 15:35:00,38.25,38.25,38.2,38.23,15000.0,29.6453,29.6453,29.6065,29.6298,15000.0
2008-05-06 15:40:00,38.23,38.25,38.22,38.23,11000.0,29.6298,29.6453,29.622,29.6298,11000.0
2008-05-06 15:45:00,38.22,38.25,38.19,38.2,9400.0,29.622,29.6453,29.5988,29.6065,9400.0
2008-05-06 15:50:00,38.21,38.25,38.21,38.24,8600.0,29.6143,29.6453,29.6143,29.6375,8600.0
2008-05-06 15:55:00,38.24,38.27,38.2,38.2,16600.0,29.6375,29.6608,29.6065,29.6065,16600.0
2008-05-07 09:30:00,37.66,38.01,37.65,37.99,17900.0,29.188,29.4593,29.1802,29.4438,17900.0
2008-05-07 09:35:00,37.96,38.11,37.78,38.11,8500.0,29.4205,29.5368,29.281,29.5368,8500.0
2008-05-07 09:40:00,38.12,38.35,38.12,38.21,13300.0,29.5445,29.7228,29.5445,29.6143,13300.0
2008-05-07 09:45:00,38.21,38.42,38.17,38.33,7300.0,29.6143,29.777,29.5833,29.7073,7300.0
2008-05-07 09:50:00,38.34,38.34,38.25,38.28,8800.0,29.715,29.715,29.6453,29.6685,8800.0
2008-05-07 09:55:00,38.21,38.38,38.17,38.37,7400.0,29.6143,29.746,29.5833,29.7383,7400.0
2008-05-07 10:00:00,38.31,38.41,38.31,38.36,7000.0,29.6918,29.7693,29.6918,29.7305,7000.0
2008-05-07 10:05:00,38.37,38.39,38.29,38.35,5300.0,29.7383,29.7538,29.6763,29.7228,5300.0
2008-05-07 10:10:00,38.34,38.45,38.3,38.43,4200.0,29.715,29.8003,29.684,29.7848,4200.0
2008-05-07 10:15:00,38.42,38.63,38.42,38.62,9700.0,29.777,29.9398,29.777,29.932,9700.0
2008-05-07 10:20:00,38.56,38.63,38.55,38.6,4300.0,29.8855,29.9398,29.8778,29.9165,4300.0
2008-05-07 10:25:00,38.6,38.63,38.57,38.63,6300.0,29.9165,29.9398,29.8933,29.9398,6300.0
2008-05-07 10:30:00,38.62,38.62,38.5,38.5,13200.0,29.932,29.932,29.839,29.839,13200.0
2008-05-07 10:35:00,38.51,38.67,38.45,38.65,16400.0,29.8468,29.9708,29.8003,29.9553,16400.0
2008-05-07 10:40:00,38.66,38.71,38.62,38.63,11800.0,29.963,30.0018,29.932,29.9398,11800.0
2008-05-07 10:45:00,38.66,38.7,38.64,38.67,2800.0,29.963,29.994,29.9475,29.9708,2800.0
2008-05-07 10:50:00,38.67,38.74,38.67,38.73,3000.0,29.9708,30.025,29.9708,30.0173,3000.0
2008-05-07 10:55:00,38.73,38.81,38.72,38.8,7400.0,30.0173,30.0793,30.0095,30.0715,7400.0
2008-05-07 11:00:00,38.81,38.81,38.73,38.76,5000.0,30.0793,30.0793,30.0173,30.0405,5000.0
2008-05-07 11:05:00,38.76,38.79,38.76,38.78,5100.0,30.0405,30.0638,30.0405,30.056,5100.0
2008-05-07 11:10:00,38.78,38.88,38.76,38.78,12800.0,30.056,30.1335,30.0405,30.056,12800.0
2008-05-07 11:15:00,38.84,38.86,38.75,38.79,9200.0,30.1025,30.118,30.0328,30.0638,9200.0
2008-05-07 11:20:00,38.79,38.83,38.72,38.77,5400.0,30.0638,30.0948,30.0095,30.0483,5400.0
2008-05-07 11:25:00,38.78,38.79,38.72,38.74,2700.0,30.056,30.0638,30.0095,30.025,2700.0
2008-05-07 11:30:00,38.75,38.75,38.7,38.71,2400.0,30.0328,30.0328,29.994,30.0018,2400.0
2008-05-07 11:35:00,38.68,38.75,38.66,38.69,7000.0,29.9785,30.0328,29.963,29.9863,7000.0
2008-05-07 11:40:00,38.67,38.76,38.67,38.73,8100.0,29.9708,30.0405,29.9708,30.0173,8100.0
2008-05-07 11:45:00,38.72,38.76,38.72,38.72,2900.0,30.0095,30.0405,30.0095,30.0095,2900.0
2008-05-07 11:50:00,38.75,38.8,38.72,38.76,4800.0,30.0328,30.0715,30.0095,30.0405,4800.0
2008-05-07 11:55:00,38.76,38.79,38.73,38.76,3000.0,30.0405,30.0638,30.0173,30.0405,3000.0
2008-05-07 12:00:00,38.76,38.76,38.71,38.71,5700.0,30.0405,30.0405,30.0018,30.0018,5700.0
2008-05-07 12:05:00,38.72,38.8,38.68,38.74,37500.0,30.0095,30.0715,29.9785,30.025,37500.0
2008-05-07 12:10:00,38.75,38.77,38.73,38.75,2200.0,30.0328,30.0483,30.0173,30.0328,2200.0
2008-05-07 12:15:00,38.75,38.79,38.73,38.74,11100.0,30.0328,30.0638,30.0173,30.025,11100.0
2008-05-07 12:20:00,38.73,38.75,38.72,38.72,2700.0,30.0173,30.0328,30.0095,30.0095,2700.0
2008-05-07 12:25:00,38.73,38.79,38.73,38.75,12000.0,30.0173,30.0638,30.0173,30.0328,12000.0
2008-05-07 12:30:00,38.75,38.79,38.72,38.79,7800.0,30.0328,30.0638,30.0095,30.0638,7800.0
2008-05-07 12:35:00,38.79,38.8,38.79,38.8,900.0,30.0638,30.0715,30.0638,30.0715,900.0
2008-05-07 12:40:00,38.8,38.8,38.79,38.8,9000.0,30.0715,30.0715,30.0638,30.0715,9000.0
2008-05-07 12:45:00,38.8,38.81,38.78,38.79,13900.0,30.0715,30.0793,30.056,30.0638,13900.0
2008-05-07 12:50:00,38.79,38.8,38.77,38.8,10400.0,30.0638,30.0715,30.0483,30.0715,10400.0
2008-05-07 12:55:00,38.8,39.02,38.8,38.99,37100.0,30.0715,30.242,30.0715,30.2188,37100.0
2008-05-07 13:00:00,38.99,38.99,38.86,38.88,5500.0,30.2188,30.2188,30.118,30.1335,5500.0
2008-05-07 13:05:00,38.85,38.94,38.81,38.82,8200.0,30.1103,30.18,30.0793,30.087,8200.0
2008-05-07 13:10:00,38.8,38.83,38.76,38.79,5600.0,30.0715,30.0948,30.0405,30.0638,5600.0
2008-05-07 13:15:00,38.79,38.91,38.79,38.91,6800.0,30.0638,30.1568,30.0638,30.1568,6800.0
2008-05-07 13:20:00,38.91,38.93,38.88,38.91,4300.0,30.1568,30.1723,30.1335,30.1568,4300.0
2008-05-07 13:25:00,38.92,38.99,38.91,38.98,6500.0,30.1645,30.2188,30.1568,30.211,6500.0
2008-05-07 13:30:00,38.99,39.02,38.98,39.02,7500.0,30.2188,30.242,30.211,30.242,7500.0
2008-05-07 13:35:00,39.01,39.04,39.0,39.04,4800.0,30.2343,30.2575,30.2265,30.2575,4800.0
2008-05-07 13:40:00,39.04,39.04,38.97,38.97,12300.0,30.2575,30.2575,30.2033,30.2033,12300.0
2008-05-07 13:45:00,39.0,39.14,38.97,39.11,14000.0,30.2265,30.335,30.2033,30.3118,14000.0
2008-05-07 13:50:00,39.11,39.14,39.08,39.1,8900.0,30.3118,30.335,30.2885,30.304,8900.0
2008-05-07 13:55:00,39.11,39.14,39.04,39.05,25300.0,30.3118,30.335,30.2575,30.2653,25300.0
2008-05-07 14:00:00,39.07,39.1,39.04,39.05,12900.0,30.2808,30.304,30.2575,30.2653,12900.0
2008-05-07 14:05:00,39.04,39.06,38.96,39.06,15700.0,30.2575,30.273,30.1955,30.273,15700.0
2008-05-07 14:10:00,39.06,39.08,38.99,39.07,21100.0,30.273,30.2885,30.2188,30.2808,21100.0
2008-05-07 14:15:00,39.03,39.06,39.0,39.0,12600.0,30.2498,30.273,30.2265,30.2265,12600.0
2008-05-07 14:20:00,39.0,39.03,38.93,38.93,24400.0,30.2265,30.2498,30.1723,30.1723,24400.0
2008-05-07 14:25:00,38.93,38.95,38.78,38.78,9100.0,30.1723,30.1878,30.056,30.056,9100.0
2008-05-07 14:30:00,38.8,38.8,38.68,38.72,9400.0,30.0715,30.0715,29.9785,30.0095,9400.0
2008-05-07 14:35:00,38.73,38.83,38.71,38.83,12700.0,30.0173,30.0948,30.0018,30.0948,12700.0
2008-05-07 14:40:00,38.83,38.87,38.81,38.85,12400.0,30.0948,30.1258,30.0793,30.1103,12400.0
2008-05-07 14:45:00,38.86,38.94,38.82,38.94,20300.0,30.118,30.18,30.087,30.18,20300.0
2008-05-07 14:50:00,38.95,38.96,38.93,38.95,10300.0,30.1878,30.1955,30.1723,30.1878,10300.0
2008-05-07 14:55:00,38.95,38.98,38.9,38.93,7300.0,30.1878,30.211,30.149,30.1723,7300.0
2008-05-07 15:00:00,38.89,38.96,38.87,38.89,12600.0,30.1413,30.1955,30.1258,30.1413,12600.0
2008-05-07 15:05:00,38.9,38.92,38.83,38.83,26000.0,30.149,30.1645,30.0948,30.0948,26000.0
2008-05-07 15:10:00,38.87,38.87,38.76,38.83,7200.0,30.1258,30.1258,30.0405,30.0948,7200.0
2008-05-07 15:15:00,38.83,38.88,38.72,38.73,27100.0,30.0948,30.1335,30.0095,30.0173,27100.0
2008-05-07 15:20:00,38.74,38.74,38.69,38.71,8300.0,30.025,30.025,29.9863,30.0018,8300.0
2008-05-07 15:25:00,38.7,38.74,38.6,38.67,71800.0,29.994,30.025,29.9165,29.9708,71800.0
2008-05-07 15:30:00,38.69,38.69,38.46,38.52,29200.0,29.9863,29.9863,29.808,29.8545,29200.0
2008-05-07 15:35:00,38.53,38.55,38.32,38.42,40900.0,29.8623,29.8778,29.6995,29.777,40900.0
2008-05-07 15:40:00,38.43,38.45,38.37,38.45,20000.0,29.7848,29.8003,29.7383,29.8003,20000.0
2008-05-07 15:45:00,38.45,38.52,38.45,38.49,29500.0,29.8003,29.8545,29.8003,29.8313,29500.0
2008-05-07 15:50:00,38.49,38.5,38.39,38.42,67200.0,29.8313,29.839,29.7538,29.777,67200.0
2008-05-07 15:55:00,38.41,38.55,38.41,38.54,38200.0,29.7693,29.8778,29.7693,29.87,38200.0
2008-05-08 09:30:00,38.74,38.74,38.48,38.48,5100.0,30.025,30.025,29.8235,29.8235,5100.0
2008-05-08 09:35:00,38.37,38.53,38.37,38.53,3700.0,29.7383,29.8623,29.7383,29.8623,3700.0
2008-05-08 09:40:00,38.54,38.54,38.35,38.49,8200.0,29.87,29.87,29.7228,29.8313,8200.0
2008-05-08 09:45:00,38.53,38.68,38.49,38.68,13200.0,29.8623,29.9785,29.8313,29.9785,13200.0
2008-05-08 09:50:00,38.69,38.83,38.65,38.83,12500.0,29.9863,30.0948,29.9553,30.0948,12500.0
2008-05-08 09:55:00,38.8,38.8,38.65,38.68,8900.0,30.0715,30.0715,29.9553,29.9785,8900.0
2008-05-08 10:00:00,38.68,38.71,38.64,38.67,7100.0,29.9785,30.0018,29.9475,29.9708,7100.0
2008-05-08 10:05:00,38.67,38.73,38.6,38.66,7200.0,29.9708,30.0173,29.9165,29.963,7200.0
2008-05-08 10:10:00,38.66,38.74,38.61,38.71,8500.0,29.963,30.025,29.9243,30.0018,8500.0
2008-05-08 10:15:00,38.68,38.68,38.6,38.6,3400.0,29.9785,29.9785,29.9165,29.9165,3400.0
2008-05-08 10:20:00,38.6,38.78,38.58,38.78,2300.0,29.9165,30.056,29.901,30.056,2300.0
2008-05-08 10:25:00,38.78,38.81,38.68,38.76,3600.0,30.056,30.0793,29.9785,30.0405,3600.0
2008-05-08 10:30:00,38.73,38.73,38.58,38.69,6200.0,30.0173,30.0173,29.901,29.9863,6200.0
2008-05-08 10:35:00,38.65,38.71,38.62,38.62,3000.0,29.9553,30.0018,29.932,29.932,3000.0
2008-05-08 10:40:00,38.63,38.81,38.63,38.8,8700.0,29.9398,30.0793,29.9398,30.0715,8700.0
2008-05-08 10:45:00,38.82,38.92,38.8,38.89,9900.0,30.087,30.1645,30.0715,30.1413,9900.0
2008-05-08 10:50:00,38.89,38.95,38.85,38.9,6600.0,30.1413,30.1878,30.1103,30.149,6600.0
2008-05-08 10:55:00,38.88,38.99,38.88,38.96,4200.0,30.1335,30.2188,30.1335,30.1955,4200.0
2008-05-08 11:00:00,38.94,38.94,38.88,38.9,3300.0,30.18,30.18,30.1335,30.149,3300.0
2008-05-08 11:05:00,38.86,39.03,38.85,39.03,5900.0,30.118,30.2498,30.1103,30.2498,5900.0
2008-05-08 11:10:00,39.04,39.05,38.96,38.96,9100.0,30.2575,30.2653,30.1955,30.1955,9100.0
2008-05-08 11:15:00,38.98,39.0,38.9,39.0,8600.0,30.211,30.2265,30.149,30.2265,8600.0
2008-05-08 11:20:00,39.0,39.03,38.96,38.97,10100.0,30.2265,30.2498,30.1955,30.2033,10100.0
2008-05-08 11:25:00,38.96,38.99,38.95,38.96,3500.0,30.1955,30.2188,30.1878,30.1955,3500.0
2008-05-08 11:30:00,38.95,39.01,38.94,38.95,3200.0,30.1878,30.2343,30.18,30.1878,3200.0
2008-05-08 11:35:00,38.96,38.96,38.9,38.92,4100.0,30.1955,30.1955,30.149,30.1645,4100.0
2008-05-08 11:40:00,38.91,38.93,38.86,38.86,2400.0,30.1568,30.1723,30.118,30.118,2400.0
2008-05-08 11:45:00,38.84,38.89,38.84,38.89,2000.0,30.1025,30.1413,30.1025,30.1413,2000.0
2008-05-08 11:50:00,38.89,38.97,38.89,38.96,2100.0,30.1413,30.2033,30.1413,30.1955,2100.0
2008-05-08 11:55:00,38.95,38.96,38.91,38.91,2000.0,30.1878,30.1955,30.1568,30.1568,2000.0
2008-05-08 12:00:00,38.9,38.93,38.87,38.91,2500.0,30.149,30.1723,30.1258,30.1568,2500.0
2008-05-08 12:05:00,38.94,38.95,38.93,38.94,1800.0,30.18,30.1878,30.1723,30.18,1800.0
2008-05-08 12:10:00,38.96,39.0,38.94,38.98,5300.0,30.1955,30.2265,30.18,30.211,5300.0
2008-05-08 12:15:00,38.98,39.02,38.95,39.02,8000.0,30.211,30.242,30.1878,30.242,8000.0
2008-05-08 12:20:00,39.02,39.05,39.01,39.01,2300.0,30.242,30.2653,30.2343,30.2343,2300.0
2008-05-08 12:25:00,39.01,39.02,39.0,39.02,3800.0,30.2343,30.242,30.2265,30.242,3800.0
2008-05-08 12:30:00,39.03,39.05,39.0,39.0,3300.0,30.2498,30.2653,30.2265,30.2265,3300.0
2008-05-08 12:35:00,39.03,39.03,39.0,39.0,1800.0,30.2498,30.2498,30.2265,30.2265,1800.0
2008-05-08 12:40:00,39.0,39.02,39.0,39.02,2300.0,30.2265,30.242,30.2265,30.242,2300.0
2008-05-08 12:45:00,39.02,39.08,39.02,39.05,4700.0,30.242,30.2885,30.242,30.2653,4700.0
2008-05-08 12:50:00,39.08,39.1,39.05,39.06,3700.0,30.2885,30.304,30.2653,30.273,3700.0
2008-05-08 12:55:00,39.06,39.06,39.01,39.02,2500.0,30.273,30.273,30.2343,30.242,2500.0
2008-05-08 13:00:00,39.03,39.03,39.0,39.01,2100.0,30.2498,30.2498,30.2265,30.2343,2100.0
2008-05-08 13:05:00,39.0,39.02,39.0,39.0,5800.0,30.2265,30.242,30.2265,30.2265,5800.0
2008-05-08 13:10:00,39.0,39.02,39.0,39.0,3700.0,30.2265,30.242,30.2265,30.2265,3700.0
2008-05-08 13:15:00,39.0,39.03,39.0,39.0,7100.0,30.2265,30.2498,30.2265,30.2265,7100.0
2008-05-08 13:20:00,39.01,39.09,39.01,39.06,7600.0,30.2343,30.2963,30.2343,30.273,7600.0
2008-05-08 13:25:00,39.06,39.12,39.05,39.1,12600.0,30.273,30.3195,30.2653,30.304,12600.0
2008-05-08 13:30:00,39.09,39.1,39.05,39.06,10000.0,30.2963,30.304,30.2653,30.273,10000.0
2008-05-08 13:35:00,39.06,39.12,39.06,39.12,24300.0,30.273,30.3195,30.273,30.3195,24300.0
2008-05-08 13:40:00,39.09,39.24,39.09,39.17,20600.0,30.2963,30.4126,30.2963,30.3583,20600.0
2008-05-08 13:45:00,39.15,39.21,39.13,39.2,11300.0,30.3428,30.3893,30.3273,30.3815,11300.0
2008-05-08 13:50:00,39.22,39.3,39.21,39.25,22400.0,30.3971,30.4591,30.3893,30.4203,22400.0
2008-05-08 13:55:00,39.26,39.26,39.24,39.26,16700.0,30.4281,30.4281,30.4126,30.4281,16700.0
2008-05-08 14:00:00,39.25,39.27,39.23,39.23,34500.0,30.4203,30.4358,30.4048,30.4048,34500.0
2008-05-08 14:05:00,39.24,39.29,39.21,39.25,18500.0,30.4126,30.4513,30.3893,30.4203,18500.0
2008-05-08 14:10:00,39.26,39.28,39.25,39.25,11800.0,30.4281,30.4436,30.4203,30.4203,11800.0
2008-05-08 14:15:00,39.25,39.25,39.18,39.21,11100.0,30.4203,30.4203,30.366,30.3893,11100.0
2008-05-08 14:20:00,39.19,39.21,39.14,39.19,11400.0,30.3738,30.3893,30.335,30.3738,11400.0
2008-05-08 14:25:00,39.17,39.26,39.17,39.19,21600.0,30.3583,30.4281,30.3583,30.3738,21600.0
2008-05-08 14:30:00,39.19,39.3,39.19,39.3,9800.0,30.3738,30.4591,30.3738,30.4591,9800.0
2008-05-08 14:35:00,39.31,39.35,39.28,39.31,24300.0,30.4668,30.4978,30.4436,30.4668,24300.0
2008-05-08 14:40:00,39.31,39.39,39.28,39.3,20000.0,30.4668,30.5288,30.4436,30.4591,20000.0
2008-05-08 14:45:00,39.31,39.35,39.29,39.35,8400.0,30.4668,30.4978,30.4513,30.4978,8400.0
2008-05-08 14:50:00,39.33,39.33,39.3,39.31,15300.0,30.4823,30.4823,30.4591,30.4668,15300.0
2008-05-08 14:55:00,39.31,39.32,39.29,39.3,10800.0,30.4668,30.4746,30.4513,30.4591,10800.0
2008-05-08 15:00:00,39.29,39.41,39.29,39.4,20400.0,30.4513,30.5443,30.4513,30.5366,20400.0
2008-05-08 15:05:00,39.39,39.4,39.32,39.32,9900.0,30.5288,30.5366,30.4746,30.4746,9900.0
2008-05-08 15:10:00,39.31,39.37,39.28,39.34,10000.0,30.4668,30.5133,30.4436,30.4901,10000.0
2008-05-08 15:15:00,39.34,39.4,39.32,39.4,15600.0,30.4901,30.5366,30.4746,30.5366,15600.0
2008-05-08 15:20:00,39.38,39.41,39.34,39.37,16300.0,30.5211,30.5443,30.4901,30.5133,16300.0
2008-05-08 15:25:00,39.37,39.44,39.36,39.4,12400.0,30.5133,30.5676,30.5056,30.5366,12400.0
2008-05-08 15:30:00,39.4,39.47,39.4,39.4,9600.0,30.5366,30.5908,30.5366,30.5366,9600.0
2008-05-08 15:35:00,39.4,39.45,39.4,39.42,7900.0,30.5366,30.5753,30.5366,30.5521,7900.0
2008-05-08 15:40:00,39.42,39.47,39.4,39.47,25200.0,30.5521,30.5908,30.5366,30.5908,25200.0
2008-05-08 15:45:00,39.47,39.52,39.47,39.51,17100.0,30.5908,30.6296,30.5908,30.6218,17100.0
2008-05-08 15:50:00,39.52,39.58,39.49,39.55,29800.0,30.6296,30.6761,30.6063,30.6528,29800.0
2008-05-08 15:55:00,39.55,39.63,39.51,39.63,27000.0,30.6528,30.7148,30.6218,30.7148,27000.0
2008-05-09 09:30:00,39.3,39.3,39.08,39.09,4700.0,30.4591,30.4591,30.2885,30.2963,4700.0
2008-05-09 09:35:00,39.05,39.07,38.97,39.04,154000.0,30.2653,30.2808,30.2033,30.2575,154000.0
2008-05-09 09:40:00,39.03,39.03,38.63,38.85,209900.0,30.2498,30.2498,29.9398,30.1103,209900.0
2008-05-09 09:45:00,38.89,38.9,38.54,38.61,9900.0,30.1413,30.149,29.87,29.9243,9900.0
2008-05-09 09:50:00,38.61,38.74,38.56,38.71,23800.0,29.9243,30.025,29.8855,30.0018,23800.0
2008-05-09 09:55:00,38.74,38.84,38.74,38.84,11700.0,30.025,30.1025,30.025,30.1025,11700.0
2008-05-09 10:00:00,38.85,39.18,38.85,39.18,21300.0,30.1103,30.366,30.1103,30.366,21300.0
2008-05-09 10:05:00,39.2,39.2,38.94,39.11,8300.0,30.3815,30.3815,30.18,30.3118,8300.0
2008-05-09 10:10:00,39.09,39.11,38.94,38.97,393700.0,30.2963,30.3118,30.18,30.2033,393700.0
2008-05-09 10:15:00,38.9,38.99,38.84,38.97,9900.0,30.149,30.2188,30.1025,30.2033,9900.0
2008-05-09 10:20:00,38.99,39.07,38.98,39.05,16700.0,30.2188,30.2808,30.211,30.2653,16700.0
2008-05-09 10:25:00,39.06,39.18,39.06,39.12,17500.0,30.273,30.366,30.273,30.3195,17500.0
2008-05-09 10:30:00,39.14,39.17,39.07,39.09,9500.0,30.335,30.3583,30.2808,30.2963,9500.0
2008-05-09 10:35:00,39.08,39.2,39.07,39.2,4900.0,30.2885,30.3815,30.2808,30.3815,4900.0
2008-05-09 10:40:00,39.24,39.36,39.23,39.3,10400.0,30.4126,30.5056,30.4048,30.4591,10400.0
2008-05-09 10:45:00,39.32,39.4,39.28,39.28,12100.0,30.4746,30.5366,30.4436,30.4436,12100.0
2008-05-09 10:50:00,39.27,39.31,39.21,39.26,7500.0,30.4358,30.4668,30.3893,30.4281,7500.0
2008-05-09 10:55:00,39.26,39.35,39.23,39.32,14900.0,30.4281,30.4978,30.4048,30.4746,14900.0
2008-05-09 11:00:00,39.32,39.32,39.3,39.31,3900.0,30.4746,30.4746,30.4591,30.4668,3900.0
2008-05-09 11:05:00,39.3,39.33,39.26,39.26,10900.0,30.4591,30.4823,30.4281,30.4281,10900.0
2008-05-09 11:10:00,39.25,39.27,39.21,39.26,10000.0,30.4203,30.4358,30.3893,30.4281,10000.0
2008-05-09 11:15:00,39.25,39.25,39.15,39.19,12500.0,30.4203,30.4203,30.3428,30.3738,12500.0
2008-05-09 11:20:00,39.18,39.19,39.11,39.16,4900.0,30.366,30.3738,30.3118,30.3505,4900.0
2008-05-09 11:25:00,39.16,39.18,39.14,39.18,3900.0,30.3505,30.366,30.335,30.366,3900.0
2008-05-09 11:30:00,39.19,39.26,39.19,39.23,10900.0,30.3738,30.4281,30.3738,30.4048,10900.0
2008-05-09 11:35:00,39.25,39.29,39.25,39.26,11800.0,30.4203,30.4513,30.4203,30.4281,11800.0
2008-05-09 11:40:00,39.26,39.31,39.22,39.26,18300.0,30.4281,30.4668,30.3971,30.4281,18300.0
2008-05-09 11:45:00,39.27,39.27,39.22,39.22,4200.0,30.4358,30.4358,30.3971,30.3971,4200.0
2008-05-09 11:50:00,39.21,39.27,39.2,39.25,7800.0,30.3893,30.4358,30.3815,30.4203,7800.0
2008-05-09 11:55:00,39.26,39.3,39.2,39.28,17500.0,30.4281,30.4591,30.3815,30.4436,17500.0
2008-05-09 12:00:00,39.25,39.26,39.19,39.23,5500.0,30.4203,30.4281,30.3738,30.4048,5500.0
2008-05-09 12:05:00,39.2,39.21,39.08,39.15,10700.0,30.3815,30.3893,30.2885,30.3428,10700.0
2008-05-09 12:10:00,39.15,39.17,39.13,39.13,7200.0,30.3428,30.3583,30.3273,30.3273,7200.0
2008-05-09 12:15:00,39.14,39.17,39.13,39.17,4900.0,30.335,30.3583,30.3273,30.3583,4900.0
2008-05-09 12:20:00,39.15,39.15,39.02,39.09,6300.0,30.3428,30.3428,30.242,30.2963,6300.0
2008-05-09 12:25:00,39.09,39.12,39.07,39.1,2500.0,30.2963,30.3195,30.2808,30.304,2500.0
2008-05-09 12:30:00,39.1,39.11,39.0,39.0,4400.0,30.304,30.3118,30.2265,30.2265,4400.0
2008-05-09 12:35:00,39.01,39.15,39.01,39.15,6700.0,30.2343,30.3428,30.2343,30.3428,6700.0
2008-05-09 12:40:00,39.15,39.29,39.11,39.29,7500.0,30.3428,30.4513,30.3118,30.4513,7500.0
2008-05-09 12:45:00,39.29,39.29,39.19,39.21,10200.0,30.4513,30.4513,30.3738,30.3893,10200.0
2008-05-09 12:50:00,39.23,39.23,39.2,39.2,1700.0,30.4048,30.4048,30.3815,30.3815,1700.0
2008-05-09 12:55:00,39.2,39.23,39.13,39.23,7600.0,30.3815,30.4048,30.3273,30.4048,7600.0
2008-05-09 13:00:00,39.24,39.28,39.18,39.24,5000.0,30.4126,30.4436,30.366,30.4126,5000.0
2008-05-09 13:05:00,39.25,39.26,39.15,39.15,3700.0,30.4203,30.4281,30.3428,30.3428,3700.0
2008-05-09 13:10:00,39.13,39.21,39.13,39.16,5700.0,30.3273,30.3893,30.3273,30.3505,5700.0
2008-05-09 13:15:00,39.18,39.19,39.14,39.17,3200.0,30.366,30.3738,30.335,30.3583,3200.0
2008-05-09 13:20:00,39.19,39.31,39.18,39.31,2800.0,30.3738,30.4668,30.366,30.4668,2800.0
2008-05-09 13:25:00,39.34,39.39,39.34,39.37,7700.0,30.4901,30.5288,30.4901,30.5133,7700.0
2008-05-09 13:30:00,39.3,39.3,39.13,39.2,8400.0,30.4591,30.4591,30.3273,30.3815,8400.0
2008-05-09 13:35:00,39.2,39.21,39.18,39.2,1500.0,30.3815,30.3893,30.366,30.3815,1500.0
2008-05-09 13:40:00,39.22,39.22,39.18,39.18,2400.0,30.3971,30.3971,30.366,30.366,2400.0
2008-05-09 13:45:00,39.22,39.31,39.22,39.29,9700.0,30.3971,30.4668,30.3971,30.4513,9700.0
2008-05-09 13:50:00,39.28,39.29,39.24,39.28,6200.0,30.4436,30.4513,30.4126,30.4436,6200.0
2008-05-09 13:55:00,39.29,39.37,39.28,39.36,4600.0,30.4513,30.5133,30.4436,30.5056,4600.0
2008-05-09 14:00:00,39.34,39.36,39.31,39.35,11500.0,30.4901,30.5056,30.4668,30.4978,11500.0
2008-05-09 14:05:00,39.34,39.37,39.27,39.35,50200.0,30.4901,30.5133,30.4358,30.4978,50200.0
2008-05-09 14:10:00,39.36,39.45,39.35,39.4,22300.0,30.5056,30.5753,30.4978,30.5366,22300.0
2008-05-09 14:15:00,39.4,39.45,39.4,39.41,13300.0,30.5366,30.5753,30.5366,30.5443,13300.0
2008-05-09 14:20:00,39.42,39.44,39.4,39.44,15600.0,30.5521,30.5676,30.5366,30.5676,15600.0
2008-05-09 14:25:00,39.44,39.48,39.38,39.42,14300.0,30.5676,30.5986,30.5211,30.5521,14300.0
2008-05-09 14:30:00,39.41,39.45,39.4,39.43,3900.0,30.5443,30.5753,30.5366,30.5598,3900.0
2008-05-09 14:35:00,39.43,39.47,39.39,39.46,5700.0,30.5598,30.5908,30.5288,30.5831,5700.0
2008-05-09 14:40:00,39.47,39.5,39.46,39.47,6700.0,30.5908,30.6141,30.5831,30.5908,6700.0
2008-05-09 14:45:00,39.49,39.58,39.49,39.57,14400.0,30.6063,30.6761,30.6063,30.6683,14400.0
2008-05-09 14:50:00,39.56,39.57,39.5,39.57,9700.0,30.6606,30.6683,30.6141,30.6683,9700.0
2008-05-09 14:55:00,39.56,39.65,39.56,39.65,9300.0,30.6606,30.7303,30.6606,30.7303,9300.0
2008-05-09 15:00:00,39.64,39.64,39.55,39.56,11000.0,30.7226,30.7226,30.6528,30.6606,11000.0
2008-05-09 15:05:00,39.56,39.56,39.47,39.48,11100.0,30.6606,30.6606,30.5908,30.5986,11100.0
2008-05-09 15:10:00,39.48,39.5,39.39,39.39,13500.0,30.5986,30.6141,30.5288,30.5288,13500.0
2008-05-09 15:15:00,39.38,39.51,39.38,39.5,14300.0,30.5211,30.6218,30.5211,30.6141,14300.0
2008-05-09 15:20:00,39.5,39.54,39.48,39.52,16100.0,30.6141,30.6451,30.5986,30.6296,16100.0
2008-05-09 15:25:00,39.54,39.69,39.54,39.69,17500.0,30.6451,30.7613,30.6451,30.7613,17500.0
2008-05-09 15:30:00,39.7,39.77,39.7,39.77,21000.0,30.7691,30.8233,30.7691,30.8233,21000.0
2008-05-09 15:35:00,39.76,39.79,39.74,39.77,16200.0,30.8156,30.8388,30.8001,30.8233,16200.0
2008-05-09 15:40:00,39.77,39.92,39.77,39.86,34100.0,30.8233,30.9396,30.8233,30.8931,34100.0
2008-05-09 15:45:00,39.86,39.88,39.75,39.86,34900.0,30.8931,30.9086,30.8078,30.8931,34900.0
2008-05-09 15:50:00,39.85,40.0,39.78,39.86,45600.0,30.8853,31.0016,30.8311,30.8931,45600.0
2008-05-09 15:55:00,39.86,39.9,39.76,39.82,39500.0,30.8931,30.9241,30.8156,30.8621,39500.0
2008-05-12 09:30:00,41.75,41.75,41.04,41.36,49500.0,32.3579,32.3579,31.8076,32.0556,49500.0
2008-05-12 09:35:00,41.3,41.32,40.85,40.91,27300.0,32.0091,32.0246,31.6604,31.7069,27300.0
2008-05-12 09:40:00,40.9,40.94,40.75,40.76,33100.0,31.6991,31.7301,31.5829,31.5906,33100.0
2008-05-12 09:45:00,40.76,40.8,40.66,40.71,26700.0,31.5906,31.6216,31.5131,31.5519,26700.0
2008-05-12 09:50:00,40.66,40.68,40.54,40.66,10900.0,31.5131,31.5286,31.4201,31.5131,10900.0
2008-05-12 09:55:00,40.63,40.66,40.57,40.57,18900.0,31.4899,31.5131,31.4434,31.4434,18900.0
2008-05-12 10:00:00,40.6,40.61,40.31,40.4,33300.0,31.4666,31.4744,31.2418,31.3116,33300.0
2008-05-12 10:05:00,40.41,40.6,40.4,40.49,29100.0,31.3193,31.4666,31.3116,31.3814,29100.0
2008-05-12 10:10:00,40.49,40.49,40.31,40.44,15600.0,31.3814,31.3814,31.2418,31.3426,15600.0
2008-05-12 10:15:00,40.44,40.62,40.41,40.61,26500.0,31.3426,31.4821,31.3193,31.4744,26500.0
2008-05-12 10:20:00,40.6,40.73,40.6,40.72,21700.0,31.4666,31.5674,31.4666,31.5596,21700.0
2008-05-12 10:25:00,40.72,40.86,40.72,40.75,17400.0,31.5596,31.6681,31.5596,31.5829,17400.0
2008-05-12 10:30:00,40.75,40.86,40.7,40.75,16700.0,31.5829,31.6681,31.5441,31.5829,16700.0
2008-05-12 10:35:00,40.76,40.94,40.74,40.93,20500.0,31.5906,31.7301,31.5751,31.7224,20500.0
2008-05-12 10:40:00,40.92,40.94,40.89,40.9,16700.0,31.7146,31.7301,31.6914,31.6991,16700.0
2008-05-12 10:45:00,40.9,41.15,40.9,41.05,37900.0,31.6991,31.8929,31.6991,31.8154,37900.0
2008-05-12 10:50:00,41.04,41.04,40.85,40.85,17900.0,31.8076,31.8076,31.6604,31.6604,17900.0
2008-05-12 10:55:00,40.85,40.95,40.85,40.93,8400.0,31.6604,31.7379,31.6604,31.7224,8400.0
2008-05-12 11:00:00,40.93,41.07,40.9,41.07,10500.0,31.7224,31.8309,31.6991,31.8309,10500.0
2008-05-12 11:05:00,41.06,41.22,41.05,41.13,24000.0,31.8231,31.9471,31.8154,31.8774,24000.0
2008-05-12 11:10:00,41.14,41.15,41.07,41.1,8400.0,31.8851,31.8929,31.8309,31.8541,8400.0
2008-05-12 11:15:00,41.1,41.14,41.06,41.06,12900.0,31.8541,31.8851,31.8231,31.8231,12900.0
2008-05-12 11:20:00,41.06,41.26,41.05,41.12,32800.0,31.8231,31.9781,31.8154,31.8696,32800.0
2008-05-12 11:25:00,41.1,41.22,41.1,41.22,7100.0,31.8541,31.9471,31.8541,31.9471,7100.0
2008-05-12 11:30:00,41.22,41.26,41.19,41.25,18000.0,31.9471,31.9781,31.9239,31.9704,18000.0
2008-05-12 11:35:00,41.24,41.35,41.2,41.3,17300.0,31.9626,32.0479,31.9316,32.0091,17300.0
2008-05-12 11:40:00,41.31,41.44,41.29,41.41,21900.0,32.0169,32.1176,32.0014,32.0944,21900.0
2008-05-12 11:45:00,41.42,41.45,41.39,41.44,7500.0,32.1021,32.1254,32.0789,32.1176,7500.0
2008-05-12 11:50:00,41.43,41.5,41.43,41.48,10500.0,32.1099,32.1641,32.1099,32.1486,10500.0
2008-05-12 11:55:00,41.47,41.54,41.46,41.51,15200.0,32.1409,32.1951,32.1331,32.1719,15200.0
2008-05-12 12:00:00,41.5,41.51,41.4,41.42,32200.0,32.1641,32.1719,32.0866,32.1021,32200.0
2008-05-12 12:05:00,41.42,41.42,41.3,41.31,16400.0,32.1021,32.1021,32.0091,32.0169,16400.0
2008-05-12 12:10:00,41.3,41.4,41.29,41.37,8200.0,32.0091,32.0866,32.0014,32.0634,8200.0
2008-05-12 12:15:00,41.37,41.41,41.34,41.37,10700.0,32.0634,32.0944,32.0401,32.0634,10700.0
2008-05-12 12:20:00,41.37,41.4,41.35,41.4,7600.0,32.0634,32.0866,32.0479,32.0866,7600.0
2008-05-12 12:25:00,41.39,41.43,41.38,41.41,16600.0,32.0789,32.1099,32.0711,32.0944,16600.0
2008-05-12 12:30:00,41.39,41.41,41.38,41.41,9200.0,32.0789,32.0944,32.0711,32.0944,9200.0
2008-05-12 12:35:00,41.39,41.41,41.38,41.41,16600.0,32.0789,32.0944,32.0711,32.0944,16600.0
2008-05-12 12:40:00,41.4,41.41,41.39,41.41,7700.0,32.0866,32.0944,32.0789,32.0944,7700.0
2008-05-12 12:45:00,41.41,41.41,41.39,41.39,13600.0,32.0944,32.0944,32.0789,32.0789,13600.0
2008-05-12 12:50:00,41.4,41.41,41.38,41.38,11000.0,32.0866,32.0944,32.0711,32.0711,11000.0
2008-05-12 12:55:00,41.39,41.41,41.36,41.37,9100.0,32.0789,32.0944,32.0556,32.0634,9100.0
2008-05-12 13:00:00,41.36,41.37,41.33,41.34,6200.0,32.0556,32.0634,32.0324,32.0401,6200.0
2008-05-12 13:05:00,41.33,41.34,41.29,41.3,11600.0,32.0324,32.0401,32.0014,32.0091,11600.0
2008-05-12 13:10:00,41.29,41.29,41.26,41.26,4700.0,32.0014,32.0014,31.9781,31.9781,4700.0
2008-05-12 13:15:00,41.25,41.26,41.19,41.23,11400.0,31.9704,31.9781,31.9239,31.9549,11400.0
2008-05-12 13:20:00,41.22,41.24,41.21,41.21,4300.0,31.9471,31.9626,31.9394,31.9394,4300.0
2008-05-12 13:25:00,41.22,41.23,41.16,41.17,8500.0,31.9471,31.9549,31.9006,31.9084,8500.0
2008-05-12 13:30:00,41.16,41.16,41.1,41.13,7800.0,31.9006,31.9006,31.8541,31.8774,7800.0
2008-05-12 13:35:00,41.11,41.14,41.1,41.14,7200.0,31.8619,31.8851,31.8541,31.8851,7200.0
2008-05-12 13:40:00,41.13,41.19,41.12,41.18,9400.0,31.8774,31.9239,31.8696,31.9161,9400.0
2008-05-12 13:45:00,41.18,41.19,41.16,41.19,5500.0,31.9161,31.9239,31.9006,31.9239,5500.0
2008-05-12 13:50:00,41.19,41.19,41.14,41.14,6300.0,31.9239,31.9239,31.8851,31.8851,6300.0
2008-05-12 13:55:00,41.14,41.28,41.14,41.19,9100.0,31.8851,31.9936,31.8851,31.9239,9100.0
2008-05-12 14:00:00,41.22,41.23,41.18,41.18,8200.0,31.9471,31.9549,31.9161,31.9161,8200.0
2008-05-12 14:05:00,41.17,41.19,41.17,41.17,2200.0,31.9084,31.9239,31.9084,31.9084,2200.0
2008-05-12 14:10:00,41.18,41.2,41.17,41.2,9900.0,31.9161,31.9316,31.9084,31.9316,9900.0
2008-05-12 14:15:00,41.2,41.26,41.19,41.21,5900.0,31.9316,31.9781,31.9239,31.9394,5900.0
2008-05-12 14:20:00,41.21,41.25,41.21,41.23,11800.0,31.9394,31.9704,31.9394,31.9549,11800.0
2008-05-12 14:25:00,41.25,41.38,41.24,41.34,14800.0,31.9704,32.0711,31.9626,32.0401,14800.0
2008-05-12 14:30:00,41.37,41.4,41.35,41.4,6500.0,32.0634,32.0866,32.0479,32.0866,6500.0
2008-05-12 14:35:00,41.4,41.4,41.37,41.37,13300.0,32.0866,32.0866,32.0634,32.0634,13300.0
2008-05-12 14:40:00,41.37,41.4,41.36,41.4,7600.0,32.0634,32.0866,32.0556,32.0866,7600.0
2008-05-12 14:45:00,41.4,41.4,41.38,41.4,4600.0,32.0866,32.0866,32.0711,32.0866,4600.0
2008-05-12 14:50:00,41.4,41.44,41.4,41.42,14500.0,32.0866,32.1176,32.0866,32.1021,14500.0
2008-05-12 14:55:00,41.43,41.43,41.38,41.39,6500.0,32.1099,32.1099,32.0711,32.0789,6500.0
2008-05-12 15:00:00,41.39,41.4,41.3,41.32,13600.0,32.0789,32.0866,32.0091,32.0246,13600.0
2008-05-12 15:05:00,41.33,41.4,41.3,41.36,20200.0,32.0324,32.0866,32.0091,32.0556,20200.0
2008-05-12 15:10:00,41.35,41.4,41.35,41.4,14800.0,32.0479,32.0866,32.0479,32.0866,14800.0
2008-05-12 15:15:00,41.39,41.47,41.39,41.46,15600.0,32.0789,32.1409,32.0789,32.1331,15600.0
2008-05-12 15:20:00,41.47,41.5,41.45,41.48,15900.0,32.1409,32.1641,32.1254,32.1486,15900.0
2008-05-12 15:25:00,41.48,41.49,41.42,41.43,17300.0,32.1486,32.1564,32.1021,32.1099,17300.0
2008-05-12 15:30:00,41.44,41.47,41.41,41.45,14900.0,32.1176,32.1409,32.0944,32.1254,14900.0
2008-05-12 15:35:00,41.45,41.52,41.44,41.5,41000.0,32.1254,32.1796,32.1176,32.1641,41000.0
2008-05-12 15:40:00,41.51,41.59,41.49,41.57,23800.0,32.1719,32.2339,32.1564,32.2184,23800.0
2008-05-12 15:45:00,41.58,41.58,41.49,41.56,24800.0,32.2261,32.2261,32.1564,32.2106,24800.0
2008-05-12 15:50:00,41.57,41.58,41.5,41.52,24900.0,32.2184,32.2261,32.1641,32.1796,24900.0
2008-05-12 15:55:00,41.52,41.6,41.51,41.55,22300.0,32.1796,32.2416,32.1719,32.2029,22300.0
2008-05-13 09:30:00,41.87,42.16,41.87,42.13,59800.0,32.4509,32.6757,32.4509,32.6524,59800.0
2008-05-13 09:35:00,42.15,42.17,41.82,41.9,54000.0,32.6679,32.6834,32.4122,32.4742,54000.0
2008-05-13 09:40:00,41.94,42.09,41.92,42.03,27400.0,32.5052,32.6214,32.4897,32.5749,27400.0
2008-05-13 09:45:00,42.0,42.06,41.94,41.99,60400.0,32.5517,32.5982,32.5052,32.5439,60400.0
2008-05-13 09:50:00,41.99,42.17,41.95,42.17,26800.0,32.5439,32.6834,32.5129,32.6834,26800.0
2008-05-13 09:55:00,42.17,42.2,42.03,42.05,20100.0,32.6834,32.7067,32.5749,32.5904,20100.0
2008-05-13 10:00:00,42.03,42.07,41.99,42.05,14800.0,32.5749,32.6059,32.5439,32.5904,14800.0
2008-05-13 10:05:00,42.07,42.07,42.0,42.06,26300.0,32.6059,32.6059,32.5517,32.5982,26300.0
2008-05-13 10:10:00,42.06,42.12,42.04,42.07,22600.0,32.5982,32.6447,32.5827,32.6059,22600.0
2008-05-13 10:15:00,42.07,42.15,42.06,42.12,14500.0,32.6059,32.6679,32.5982,32.6447,14500.0
2008-05-13 10:20:00,42.1,42.15,42.1,42.1,7100.0,32.6292,32.6679,32.6292,32.6292,7100.0
2008-05-13 10:25:00,42.12,42.14,42.08,42.11,12800.0,32.6447,32.6602,32.6137,32.6369,12800.0
2008-05-13 10:30:00,42.12,42.16,42.05,42.1,12200.0,32.6447,32.6757,32.5904,32.6292,12200.0
2008-05-13 10:35:00,42.11,42.17,42.11,42.16,11400.0,32.6369,32.6834,32.6369,32.6757,11400.0
2008-05-13 10:40:00,42.17,42.19,42.12,42.13,8900.0,32.6834,32.6989,32.6447,32.6524,8900.0
2008-05-13 10:45:00,42.13,42.18,42.09,42.09,11800.0,32.6524,32.6912,32.6214,32.6214,11800.0
2008-05-13 10:50:00,42.08,42.12,42.03,42.08,20800.0,32.6137,32.6447,32.5749,32.6137,20800.0
2008-05-13 10:55:00,42.08,42.15,42.06,42.09,8000.0,32.6137,32.6679,32.5982,32.6214,8000.0
2008-05-13 11:00:00,42.07,42.1,42.05,42.06,7500.0,32.6059,32.6292,32.5904,32.5982,7500.0
2008-05-13 11:05:00,42.06,42.08,42.03,42.05,6800.0,32.5982,32.6137,32.5749,32.5904,6800.0
2008-05-13 11:10:00,42.03,42.1,42.01,42.1,10300.0,32.5749,32.6292,32.5594,32.6292,10300.0
2008-05-13 11:15:00,42.1,42.33,42.1,42.25,22600.0,32.6292,32.8074,32.6292,32.7454,22600.0
2008-05-13 11:20:00,42.26,42.27,42.23,42.25,7900.0,32.7532,32.7609,32.7299,32.7454,7900.0
2008-05-13 11:25:00,42.25,42.26,42.21,42.21,5000.0,32.7454,32.7532,32.7144,32.7144,5000.0
2008-05-13 11:30:00,42.2,42.21,42.19,42.2,2100.0,32.7067,32.7144,32.6989,32.7067,2100.0
2008-05-13 11:35:00,42.2,42.25,42.1,42.12,10300.0,32.7067,32.7454,32.6292,32.6447,10300.0
2008-05-13 11:40:00,42.12,42.14,42.08,42.12,9700.0,32.6447,32.6602,32.6137,32.6447,9700.0
2008-05-13 11:45:00,42.12,42.18,42.12,42.14,7000.0,32.6447,32.6912,32.6447,32.6602,7000.0
2008-05-13 11:50:00,42.16,42.19,42.14,42.17,8300.0,32.6757,32.6989,32.6602,32.6834,8300.0
2008-05-13 11:55:00,42.18,42.19,42.15,42.16,5600.0,32.6912,32.6989,32.6679,32.6757,5600.0
2008-05-13 12:00:00,42.17,42.2,42.13,42.13,11200.0,32.6834,32.7067,32.6524,32.6524,11200.0
2008-05-13 12:05:00,42.13,42.13,42.06,42.07,12500.0,32.6524,32.6524,32.5982,32.6059,12500.0
2008-05-13 12:10:00,42.07,42.11,42.07,42.11,10600.0,32.6059,32.6369,32.6059,32.6369,10600.0
2008-05-13 12:15:00,42.11,42.14,42.03,42.05,11000.0,32.6369,32.6602,32.5749,32.5904,11000.0
2008-05-13 12:20:00,42.06,42.08,42.05,42.08,8100.0,32.5982,32.6137,32.5904,32.6137,8100.0
2008-05-13 12:25:00,42.07,42.12,42.07,42.12,8600.0,32.6059,32.6447,32.6059,32.6447,8600.0
2008-05-13 12:30:00,42.11,42.15,42.09,42.14,17700.0,32.6369,32.6679,32.6214,32.6602,17700.0
2008-05-13 12:35:00,42.14,42.15,42.1,42.13,16700.0,32.6602,32.6679,32.6292,32.6524,16700.0
2008-05-13 12:40:00,42.13,42.15,42.13,42.13,10300.0,32.6524,32.6679,32.6524,32.6524,10300.0
2008-05-13 12:45:00,42.12,42.15,42.1,42.13,16200.0,32.6447,32.6679,32.6292,32.6524,16200.0
2008-05-13 12:50:00,42.14,42.14,42.11,42.13,15300.0,32.6602,32.6602,32.6369,32.6524,15300.0
2008-05-13 12:55:00,42.13,42.14,42.11,42.13,6100.0,32.6524,32.6602,32.6369,32.6524,6100.0
2008-05-13 13:00:00,42.13,42.14,42.12,42.13,10300.0,32.6524,32.6602,32.6447,32.6524,10300.0
2008-05-13 13:05:00,42.13,42.15,42.11,42.14,11500.0,32.6524,32.6679,32.6369,32.6602,11500.0
2008-05-13 13:10:00,42.15,42.15,42.07,42.15,10400.0,32.6679,32.6679,32.6059,32.6679,10400.0
2008-05-13 13:15:00,42.14,42.14,42.09,42.09,4100.0,32.6602,32.6602,32.6214,32.6214,4100.0
2008-05-13 13:20:00,42.1,42.15,42.1,42.15,20800.0,32.6292,32.6679,32.6292,32.6679,20800.0
2008-05-13 13:25:00,42.15,42.15,42.14,42.14,13000.0,32.6679,32.6679,32.6602,32.6602,13000.0
2008-05-13 13:30:00,42.15,42.15,42.12,42.13,17200.0,32.6679,32.6679,32.6447,32.6524,17200.0
2008-05-13 13:35:00,42.14,42.15,42.13,42.15,24200.0,32.6602,32.6679,32.6524,32.6679,24200.0
2008-05-13 13:40:00,42.15,42.19,42.14,42.17,9800.0,32.6679,32.6989,32.6602,32.6834,9800.0
2008-05-13 13:45:00,42.19,42.2,42.18,42.19,7000.0,32.6989,32.7067,32.6912,32.6989,7000.0
2008-05-13 13:50:00,42.18,42.29,42.18,42.29,20100.0,32.6912,32.7764,32.6912,32.7764,20100.0
2008-05-13 13:55:00,42.3,42.31,42.25,42.31,26200.0,32.7842,32.7919,32.7454,32.7919,26200.0
2008-05-13 14:00:00,42.32,42.35,42.31,42.34,12600.0,32.7997,32.8229,32.7919,32.8152,12600.0
2008-05-13 14:05:00,42.34,42.42,42.34,42.38,10500.0,32.8152,32.8772,32.8152,32.8462,10500.0
2008-05-13 14:10:00,42.38,42.44,42.34,42.44,8900.0,32.8462,32.8927,32.8152,32.8927,8900.0
2008-05-13 14:15:00,42.44,42.47,42.41,42.47,7700.0,32.8927,32.9159,32.8694,32.9159,7700.0
2008-05-13 14:20:00,42.47,42.52,42.46,42.51,14100.0,32.9159,32.9547,32.9082,32.9469,14100.0
2008-05-13 14:25:00,42.5,42.52,42.42,42.43,10500.0,32.9392,32.9547,32.8772,32.8849,10500.0
2008-05-13 14:30:00,42.46,42.48,42.39,42.44,8900.0,32.9082,32.9237,32.8539,32.8927,8900.0
2008-05-13 14:35:00,42.45,42.47,42.4,42.45,4500.0,32.9004,32.9159,32.8617,32.9004,4500.0
2008-05-13 14:40:00,42.42,42.46,42.38,42.4,5300.0,32.8772,32.9082,32.8462,32.8617,5300.0
2008-05-13 14:45:00,42.4,42.45,42.38,42.38,8600.0,32.8617,32.9004,32.8462,32.8462,8600.0
2008-05-13 14:50:00,42.38,42.48,42.36,42.47,10200.0,32.8462,32.9237,32.8307,32.9159,10200.0
2008-05-13 14:55:00,42.47,42.5,42.45,42.49,5600.0,32.9159,32.9392,32.9004,32.9314,5600.0
2008-05-13 15:00:00,42.49,42.53,42.47,42.53,17300.0,32.9314,32.9624,32.9159,32.9624,17300.0
2008-05-13 15:05:00,42.54,42.57,42.54,42.55,13700.0,32.9702,32.9934,32.9702,32.9779,13700.0
2008-05-13 15:10:00,42.54,42.56,42.53,42.54,10300.0,32.9702,32.9857,32.9624,32.9702,10300.0
2008-05-13 15:15:00,42.53,42.55,42.49,42.5,15700.0,32.9624,32.9779,32.9314,32.9392,15700.0
2008-05-13 15:20:00,42.5,42.53,42.49,42.51,6300.0,32.9392,32.9624,32.9314,32.9469,6300.0
2008-05-13 15:25:00,42.5,42.53,42.47,42.52,20900.0,32.9392,32.9624,32.9159,32.9547,20900.0
2008-05-13 15:30:00,42.52,42.54,42.48,42.49,13600.0,32.9547,32.9702,32.9237,32.9314,13600.0
2008-05-13 15:35:00,42.49,42.55,42.47,42.53,18100.0,32.9314,32.9779,32.9159,32.9624,18100.0
2008-05-13 15:40:00,42.53,42.58,42.53,42.58,23900.0,32.9624,33.0012,32.9624,33.0012,23900.0
2008-05-13 15:45:00,42.58,42.59,42.56,42.57,20800.0,33.0012,33.0089,32.9857,32.9934,20800.0
2008-05-13 15:50:00,42.57,42.58,42.56,42.58,16700.0,32.9934,33.0012,32.9857,33.0012,16700.0
2008-05-13 15:55:00,42.57,42.62,42.57,42.59,52900.0,32.9934,33.0322,32.9934,33.0089,52900.0
2008-05-14 09:30:00,42.54,43.0,42.49,42.98,52100.0,32.9702,33.3267,32.9314,33.3112,52100.0
2008-05-14 09:35:00,42.98,43.42,42.93,43.32,41800.0,33.3112,33.6522,33.2724,33.5747,41800.0
2008-05-14 09:40:00,43.33,43.41,43.19,43.26,44100.0,33.5825,33.6445,33.474,33.5282,44100.0
2008-05-14 09:45:00,43.25,43.41,43.2,43.41,30400.0,33.5205,33.6445,33.4817,33.6445,30400.0
2008-05-14 09:50:00,43.4,43.43,43.19,43.24,12600.0,33.6367,33.66,33.474,33.5127,12600.0
2008-05-14 09:55:00,43.24,43.44,43.2,43.36,35400.0,33.5127,33.6677,33.4817,33.6057,35400.0
2008-05-14 10:00:00,43.37,43.44,43.3,43.31,14100.0,33.6135,33.6677,33.5592,33.567,14100.0
2008-05-14 10:05:00,43.32,43.32,43.25,43.28,10800.0,33.5747,33.5747,33.5205,33.5437,10800.0
2008-05-14 10:10:00,43.27,43.3,43.21,43.3,20100.0,33.536,33.5592,33.4895,33.5592,20100.0
2008-05-14 10:15:00,43.29,43.4,43.26,43.39,14100.0,33.5515,33.6367,33.5282,33.629,14100.0
2008-05-14 10:20:00,43.4,43.4,43.34,43.38,11600.0,33.6367,33.6367,33.5902,33.6212,11600.0
2008-05-14 10:25:00,43.38,43.48,43.38,43.46,14300.0,33.6212,33.6987,33.6212,33.6832,14300.0
2008-05-14 10:30:00,43.46,43.46,43.42,43.46,24000.0,33.6832,33.6832,33.6522,33.6832,24000.0
2008-05-14 10:35:00,43.46,43.46,43.45,43.46,19600.0,33.6832,33.6832,33.6755,33.6832,19600.0
2008-05-14 10:40:00,43.46,43.5,43.46,43.47,28800.0,33.6832,33.7142,33.6832,33.691,28800.0
2008-05-14 10:45:00,43.48,43.49,43.47,43.48,9000.0,33.6987,33.7065,33.691,33.6987,9000.0
2008-05-14 10:50:00,43.49,43.69,43.48,43.66,25200.0,33.7065,33.8615,33.6987,33.8382,25200.0
2008-05-14 10:55:00,43.64,43.74,43.61,43.7,18400.0,33.8227,33.9002,33.7995,33.8692,18400.0
2008-05-14 11:00:00,43.7,43.81,43.68,43.73,16000.0,33.8692,33.9545,33.8537,33.8925,16000.0
2008-05-14 11:05:00,43.72,43.76,43.7,43.73,16600.0,33.8847,33.9157,33.8692,33.8925,16600.0
2008-05-14 11:10:00,43.73,43.82,43.7,43.8,13700.0,33.8925,33.9622,33.8692,33.9467,13700.0
2008-05-14 11:15:00,43.8,43.86,43.8,43.83,10400.0,33.9467,33.9932,33.9467,33.97,10400.0
2008-05-14 11:20:00,43.83,43.85,43.7,43.84,43200.0,33.97,33.9855,33.8692,33.9777,43200.0
2008-05-14 11:25:00,43.83,43.83,43.78,43.78,6400.0,33.97,33.97,33.9312,33.9312,6400.0
2008-05-14 11:30:00,43.78,43.78,43.73,43.74,7700.0,33.9312,33.9312,33.8925,33.9002,7700.0
2008-05-14 11:35:00,43.74,43.76,43.74,43.74,8300.0,33.9002,33.9157,33.9002,33.9002,8300.0
2008-05-14 11:40:00,43.74,43.75,43.71,43.72,11000.0,33.9002,33.908,33.877,33.8847,11000.0
2008-05-14 11:45:00,43.72,43.76,43.71,43.73,8800.0,33.8847,33.9157,33.877,33.8925,8800.0
2008-05-14 11:50:00,43.73,43.75,43.66,43.67,7900.0,33.8925,33.908,33.8382,33.846,7900.0
2008-05-14 11:55:00,43.69,43.69,43.63,43.66,6100.0,33.8615,33.8615,33.815,33.8382,6100.0
2008-05-14 12:00:00,43.66,43.66,43.62,43.66,8600.0,33.8382,33.8382,33.8072,33.8382,8600.0
2008-05-14 12:05:00,43.66,43.66,43.64,43.66,17500.0,33.8382,33.8382,33.8227,33.8382,17500.0
2008-05-14 12:10:00,43.66,43.68,43.61,43.65,41100.0,33.8382,33.8537,33.7995,33.8305,41100.0
2008-05-14 12:15:00,43.67,43.67,43.63,43.63,25800.0,33.846,33.846,33.815,33.815,25800.0
2008-05-14 12:20:00,43.63,43.66,43.62,43.66,21000.0,33.815,33.8382,33.8072,33.8382,21000.0
2008-05-14 12:25:00,43.66,43.66,43.64,43.65,18500.0,33.8382,33.8382,33.8227,33.8305,18500.0
2008-05-14 12:30:00,43.66,43.66,43.64,43.64,11500.0,33.8382,33.8382,33.8227,33.8227,11500.0
2008-05-14 12:35:00,43.65,43.67,43.64,43.65,7000.0,33.8305,33.846,33.8227,33.8305,7000.0
2008-05-14 12:40:00,43.64,43.66,43.64,43.65,16800.0,33.8227,33.8382,33.8227,33.8305,16800.0
2008-05-14 12:45:00,43.65,43.66,43.64,43.66,10900.0,33.8305,33.8382,33.8227,33.8382,10900.0
2008-05-14 12:50:00,43.65,43.66,43.64,43.66,5600.0,33.8305,33.8382,33.8227,33.8382,5600.0
2008-05-14 12:55:00,43.66,43.67,43.64,43.65,7700.0,33.8382,33.846,33.8227,33.8305,7700.0
2008-05-14 13:00:00,43.65,43.72,43.64,43.72,26800.0,33.8305,33.8847,33.8227,33.8847,26800.0
2008-05-14 13:05:00,43.72,43.8,43.7,43.8,53600.0,33.8847,33.9467,33.8692,33.9467,53600.0
2008-05-14 13:10:00,43.8,43.9,43.73,43.89,122700.0,33.9467,34.0242,33.8925,34.0165,122700.0
2008-05-14 13:15:00,43.88,43.91,43.87,43.9,4800.0,34.0087,34.032,34.001,34.0242,4800.0
2008-05-14 13:20:00,43.91,43.92,43.88,43.9,10100.0,34.032,34.0397,34.0087,34.0242,10100.0
2008-05-14 13:25:00,43.91,43.94,43.9,43.91,14500.0,34.032,34.0552,34.0242,34.032,14500.0
2008-05-14 13:30:00,43.91,43.95,43.88,43.89,10800.0,34.032,34.063,34.0087,34.0165,10800.0
2008-05-14 13:35:00,43.9,43.95,43.88,43.93,5400.0,34.0242,34.063,34.0087,34.0475,5400.0
2008-05-14 13:40:00,43.93,43.98,43.91,43.96,5500.0,34.0475,34.0862,34.032,34.0707,5500.0
2008-05-14 13:45:00,43.96,44.0,43.92,43.93,6400.0,34.0707,34.1017,34.0397,34.0475,6400.0
2008-05-14 13:50:00,43.93,43.95,43.89,43.93,5400.0,34.0475,34.063,34.0165,34.0475,5400.0
2008-05-14 13:55:00,43.92,43.98,43.92,43.96,5500.0,34.0397,34.0862,34.0397,34.0707,5500.0
2008-05-14 14:00:00,43.97,43.98,43.94,43.95,5700.0,34.0785,34.0862,34.0552,34.063,5700.0
2008-05-14 14:05:00,43.94,43.98,43.93,43.97,6500.0,34.0552,34.0862,34.0475,34.0785,6500.0
2008-05-14 14:10:00,43.98,44.08,43.98,44.08,25400.0,34.0862,34.1637,34.0862,34.1637,25400.0
2008-05-14 14:15:00,44.08,44.25,44.07,44.22,39800.0,34.1637,34.2955,34.156,34.2722,39800.0
2008-05-14 14:20:00,44.22,44.35,44.2,44.21,19800.0,34.2722,34.373,34.2567,34.2645,19800.0
2008-05-14 14:25:00,44.21,44.21,44.16,44.19,5400.0,34.2645,34.2645,34.2257,34.249,5400.0
2008-05-14 14:30:00,44.19,44.26,44.17,44.21,9800.0,34.249,34.3032,34.2335,34.2645,9800.0
2008-05-14 14:35:00,44.22,44.25,44.18,44.19,22300.0,34.2722,34.2955,34.2412,34.249,22300.0
2008-05-14 14:40:00,44.2,44.2,44.04,44.07,15000.0,34.2567,34.2567,34.1327,34.156,15000.0
2008-05-14 14:45:00,44.1,44.15,43.98,44.0,86900.0,34.1792,34.218,34.0862,34.1017,86900.0
2008-05-14 14:50:00,44.0,44.01,43.98,44.0,43500.0,34.1017,34.1095,34.0862,34.1017,43500.0
2008-05-14 14:55:00,44.0,44.01,43.93,43.99,41100.0,34.1017,34.1095,34.0475,34.094,41100.0
2008-05-14 15:00:00,43.98,44.02,43.97,44.0,41400.0,34.0862,34.1172,34.0785,34.1017,41400.0
2008-05-14 15:05:00,44.0,44.03,43.95,44.0,64800.0,34.1017,34.125,34.063,34.1017,64800.0
2008-05-14 15:10:00,44.0,44.01,43.95,44.0,29600.0,34.1017,34.1095,34.063,34.1017,29600.0
2008-05-14 15:15:00,43.99,44.01,43.96,43.98,23800.0,34.094,34.1095,34.0707,34.0862,23800.0
2008-05-14 15:20:00,43.98,44.01,43.82,43.83,27400.0,34.0862,34.1095,33.9622,33.97,27400.0
2008-05-14 15:25:00,43.83,43.86,43.76,43.78,10400.0,33.97,33.9932,33.9157,33.9312,10400.0
2008-05-14 15:30:00,43.78,43.79,43.72,43.79,16800.0,33.9312,33.939,33.8847,33.939,16800.0
2008-05-14 15:35:00,43.78,43.78,43.66,43.68,26100.0,33.9312,33.9312,33.8382,33.8537,26100.0
2008-05-14 15:40:00,43.69,43.69,43.62,43.63,34800.0,33.8615,33.8615,33.8072,33.815,34800.0
2008-05-14 15:45:00,43.63,43.81,43.54,43.77,94000.0,33.815,33.9545,33.7452,33.9235,94000.0
2008-05-14 15:50:00,43.77,43.89,43.74,43.84,112100.0,33.9235,34.0165,33.9002,33.9777,112100.0
2008-05-14 15:55:00,43.84,43.95,43.84,43.86,68200.0,33.9777,34.063,33.9777,33.9932,68200.0
2008-05-15 09:30:00,44.03,44.03,43.71,43.79,17200.0,34.125,34.125,33.877,33.939,17200.0
2008-05-15 09:35:00,43.75,43.85,43.75,43.85,9700.0,33.908,33.9855,33.908,33.9855,9700.0
2008-05-15 09:40:00,43.84,43.89,43.82,43.83,12000.0,33.9777,34.0165,33.9622,33.97,12000.0
2008-05-15 09:45:00,43.81,43.9,43.73,43.84,17600.0,33.9545,34.0242,33.8925,33.9777,17600.0
2008-05-15 09:50:00,43.81,43.83,43.75,43.75,7100.0,33.9545,33.97,33.908,33.908,7100.0
2008-05-15 09:55:00,43.78,43.8,43.71,43.73,6100.0,33.9312,33.9467,33.877,33.8925,6100.0
2008-05-15 10:00:00,43.73,43.75,43.49,43.5,16500.0,33.8925,33.908,33.7065,33.7142,16500.0
2008-05-15 10:05:00,43.51,43.57,43.44,43.53,10800.0,33.722,33.7685,33.6677,33.7375,10800.0
2008-05-15 10:10:00,43.51,43.64,43.51,43.61,14200.0,33.722,33.8227,33.722,33.7995,14200.0
2008-05-15 10:15:00,43.64,43.79,43.62,43.72,8200.0,33.8227,33.939,33.8072,33.8847,8200.0
2008-05-15 10:20:00,43.72,43.82,43.7,43.75,16700.0,33.8847,33.9622,33.8692,33.908,16700.0
2008-05-15 10:25:00,43.74,43.83,43.63,43.71,25800.0,33.9002,33.97,33.815,33.877,25800.0
2008-05-15 10:30:00,43.71,43.85,43.71,43.82,12100.0,33.877,33.9855,33.877,33.9622,12100.0
2008-05-15 10:35:00,43.83,43.84,43.8,43.84,4200.0,33.97,33.9777,33.9467,33.9777,4200.0
2008-05-15 10:40:00,43.84,43.93,43.83,43.91,22700.0,33.9777,34.0475,33.97,34.032,22700.0
2008-05-15 10:45:00,43.92,43.93,43.9,43.9,11700.0,34.0397,34.0475,34.0242,34.0242,11700.0
2008-05-15 10:50:00,43.9,43.98,43.9,43.96,6700.0,34.0242,34.0862,34.0242,34.0707,6700.0
2008-05-15 10:55:00,43.97,44.06,43.96,44.06,10400.0,34.0785,34.1482,34.0707,34.1482,10400.0
2008-05-15 11:00:00,44.04,44.15,44.03,44.13,8400.0,34.1327,34.218,34.125,34.2025,8400.0
2008-05-15 11:05:00,44.13,44.18,44.13,44.16,6400.0,34.2025,34.2412,34.2025,34.2257,6400.0
2008-05-15 11:10:00,44.15,44.2,44.09,44.17,8300.0,34.218,34.2567,34.1715,34.2335,8300.0
2008-05-15 11:15:00,44.18,44.19,44.0,44.09,9400.0,34.2412,34.249,34.1017,34.1715,9400.0
2008-05-15 11:20:00,44.09,44.09,43.98,44.05,5800.0,34.1715,34.1715,34.0862,34.1405,5800.0
2008-05-15 11:25:00,44.08,44.09,43.96,44.0,6400.0,34.1637,34.1715,34.0707,34.1017,6400.0
2008-05-15 11:30:00,43.97,44.0,43.96,43.98,2700.0,34.0785,34.1017,34.0707,34.0862,2700.0
2008-05-15 11:35:00,43.98,43.98,43.95,43.96,3200.0,34.0862,34.0862,34.063,34.0707,3200.0
2008-05-15 11:40:00,43.96,43.97,43.87,43.87,4200.0,34.0707,34.0785,34.001,34.001,4200.0
2008-05-15 11:45:00,43.89,43.9,43.82,43.84,7200.0,34.0165,34.0242,33.9622,33.9777,7200.0
2008-05-15 11:50:00,43.84,43.95,43.78,43.94,7300.0,33.9777,34.063,33.9312,34.0552,7300.0
2008-05-15 11:55:00,43.93,43.97,43.93,43.97,1400.0,34.0475,34.0785,34.0475,34.0785,1400.0
2008-05-15 12:00:00,43.96,44.02,43.96,43.96,4100.0,34.0707,34.1172,34.0707,34.0707,4100.0
2008-05-15 12:05:00,43.96,43.97,43.79,43.79,8600.0,34.0707,34.0785,33.939,33.939,8600.0
2008-05-15 12:10:00,43.79,43.81,43.77,43.77,4500.0,33.939,33.9545,33.9235,33.9235,4500.0
2008-05-15 12:15:00,43.8,43.82,43.77,43.8,1500.0,33.9467,33.9622,33.9235,33.9467,1500.0
2008-05-15 12:20:00,43.77,43.82,43.77,43.82,2800.0,33.9235,33.9622,33.9235,33.9622,2800.0
2008-05-15 12:25:00,43.8,43.82,43.79,43.82,1200.0,33.9467,33.9622,33.939,33.9622,1200.0
2008-05-15 12:30:00,43.81,43.88,43.78,43.78,8500.0,33.9545,34.0087,33.9312,33.9312,8500.0
2008-05-15 12:35:00,43.78,43.8,43.75,43.8,5200.0,33.9312,33.9467,33.908,33.9467,5200.0
2008-05-15 12:40:00,43.8,43.8,43.77,43.79,10600.0,33.9467,33.9467,33.9235,33.939,10600.0
2008-05-15 12:45:00,43.8,43.85,43.79,43.8,5200.0,33.9467,33.9855,33.939,33.9467,5200.0
2008-05-15 12:50:00,43.81,43.85,43.81,43.85,3500.0,33.9545,33.9855,33.9545,33.9855,3500.0
2008-05-15 12:55:00,43.85,43.87,43.81,43.85,2700.0,33.9855,34.001,33.9545,33.9855,2700.0
2008-05-15 13:00:00,43.83,44.05,43.82,43.99,18600.0,33.97,34.1405,33.9622,34.094,18600.0
2008-05-15 13:05:00,43.97,44.01,43.91,43.93,14300.0,34.0785,34.1095,34.032,34.0475,14300.0
2008-05-15 13:10:00,43.92,43.98,43.92,43.96,5700.0,34.0397,34.0862,34.0397,34.0707,5700.0
2008-05-15 13:15:00,43.95,43.98,43.9,43.92,3300.0,34.063,34.0862,34.0242,34.0397,3300.0
2008-05-15 13:20:00,43.92,43.97,43.92,43.95,3200.0,34.0397,34.0785,34.0397,34.063,3200.0
2008-05-15 13:25:00,43.95,43.99,43.95,43.95,5100.0,34.063,34.094,34.063,34.063,5100.0
2008-05-15 13:30:00,43.97,44.03,43.95,44.03,3200.0,34.0785,34.125,34.063,34.125,3200.0
2008-05-15 13:35:00,44.01,44.09,44.01,44.04,3800.0,34.1095,34.1715,34.1095,34.1327,3800.0
2008-05-15 13:40:00,44.06,44.08,44.06,44.08,2600.0,34.1482,34.1637,34.1482,34.1637,2600.0
2008-05-15 13:45:00,44.09,44.1,44.03,44.03,7000.0,34.1715,34.1792,34.125,34.125,7000.0
2008-05-15 13:50:00,44.01,44.15,43.97,44.11,16700.0,34.1095,34.218,34.0785,34.187,16700.0
2008-05-15 13:55:00,44.09,44.19,44.09,44.17,5300.0,34.1715,34.249,34.1715,34.2335,5300.0
2008-05-15 14:00:00,44.19,44.19,44.14,44.15,2500.0,34.249,34.249,34.2102,34.218,2500.0
2008-05-15 14:05:00,44.16,44.23,44.16,44.18,5600.0,34.2257,34.28,34.2257,34.2412,5600.0
2008-05-15 14:10:00,44.18,44.23,44.16,44.17,3900.0,34.2412,34.28,34.2257,34.2335,3900.0
2008-05-15 14:15:00,44.17,44.22,44.13,44.16,6100.0,34.2335,34.2722,34.2025,34.2257,6100.0
2008-05-15 14:20:00,44.17,44.17,44.09,44.11,4700.0,34.2335,34.2335,34.1715,34.187,4700.0
2008-05-15 14:25:00,44.11,44.11,44.04,44.05,3000.0,34.187,34.187,34.1327,34.1405,3000.0
2008-05-15 14:30:00,44.08,44.16,44.05,44.13,6000.0,34.1637,34.2257,34.1405,34.2025,6000.0
2008-05-15 14:35:00,44.13,44.19,44.13,44.17,4900.0,34.2025,34.249,34.2025,34.2335,4900.0
2008-05-15 14:40:00,44.15,44.21,44.14,44.2,5100.0,34.218,34.2645,34.2102,34.2567,5100.0
2008-05-15 14:45:00,44.19,44.19,44.09,44.11,6500.0,34.249,34.249,34.1715,34.187,6500.0
2008-05-15 14:50:00,44.12,44.21,44.12,44.2,7200.0,34.1947,34.2645,34.1947,34.2567,7200.0
2008-05-15 14:55:00,44.19,44.19,44.03,44.03,6400.0,34.249,34.249,34.125,34.125,6400.0
2008-05-15 15:00:00,44.03,44.15,44.03,44.11,14800.0,34.125,34.218,34.125,34.187,14800.0
2008-05-15 15:05:00,44.1,44.14,44.05,44.12,6200.0,34.1792,34.2102,34.1405,34.1947,6200.0
2008-05-15 15:10:00,44.13,44.14,44.1,44.1,2400.0,34.2025,34.2102,34.1792,34.1792,2400.0
2008-05-15 15:15:00,44.11,44.15,44.06,44.06,13900.0,34.187,34.218,34.1482,34.1482,13900.0
2008-05-15 15:20:00,44.06,44.06,43.98,44.02,8700.0,34.1482,34.1482,34.0862,34.1172,8700.0
2008-05-15 15:25:00,44.02,44.02,43.95,44.0,8700.0,34.1172,34.1172,34.063,34.1017,8700.0
2008-05-15 15:30:00,43.98,44.03,43.96,44.02,10900.0,34.0862,34.125,34.0707,34.1172,10900.0
2008-05-15 15:35:00,44.0,44.14,44.0,44.14,9700.0,34.1017,34.2102,34.1017,34.2102,9700.0
2008-05-15 15:40:00,44.14,44.22,44.13,44.2,9500.0,34.2102,34.2722,34.2025,34.2567,9500.0
2008-05-15 15:45:00,44.2,44.22,44.16,44.18,10100.0,34.2567,34.2722,34.2257,34.2412,10100.0
2008-05-15 15:50:00,44.18,44.26,44.17,44.18,18600.0,34.2412,34.3032,34.2335,34.2412,18600.0
2008-05-15 15:55:00,44.19,44.34,44.17,44.28,48400.0,34.249,34.3653,34.2335,34.3188,48400.0
2008-05-16 09:30:00,43.85,43.94,43.22,43.42,39700.0,33.9855,34.0552,33.4972,33.6522,39700.0
2008-05-16 09:35:00,43.48,43.7,43.0,43.06,40400.0,33.6987,33.8692,33.3267,33.3732,40400.0
2008-05-16 09:40:00,43.09,43.09,42.81,42.96,103600.0,33.3965,33.3965,33.1794,33.2957,103600.0
2008-05-16 09:45:00,42.96,43.0,42.75,42.92,52600.0,33.2957,33.3267,33.1329,33.2647,52600.0
2008-05-16 09:50:00,42.92,42.98,42.92,42.96,28700.0,33.2647,33.3112,33.2647,33.2957,28700.0
2008-05-16 09:55:00,42.96,43.06,42.85,43.01,63000.0,33.2957,33.3732,33.2104,33.3345,63000.0
2008-05-16 10:00:00,43.02,43.2,42.95,43.07,64000.0,33.3422,33.4817,33.2879,33.381,64000.0
2008-05-16 10:05:00,43.06,43.09,42.99,43.01,55100.0,33.3732,33.3965,33.3189,33.3345,55100.0
2008-05-16 10:10:00,43.0,43.09,42.96,42.96,58600.0,33.3267,33.3965,33.2957,33.2957,58600.0
2008-05-16 10:15:00,42.96,42.99,42.9,42.96,26300.0,33.2957,33.3189,33.2492,33.2957,26300.0
2008-05-16 10:20:00,42.98,42.99,42.91,42.95,26400.0,33.3112,33.3189,33.2569,33.2879,26400.0
2008-05-16 10:25:00,42.95,42.98,42.9,42.95,13600.0,33.2879,33.3112,33.2492,33.2879,13600.0
2008-05-16 10:30:00,42.95,42.95,42.88,42.91,12600.0,33.2879,33.2879,33.2337,33.2569,12600.0
2008-05-16 10:35:00,42.91,42.91,42.86,42.87,23900.0,33.2569,33.2569,33.2182,33.2259,23900.0
2008-05-16 10:40:00,42.86,42.87,42.8,42.81,28400.0,33.2182,33.2259,33.1717,33.1794,28400.0
2008-05-16 10:45:00,42.81,42.83,42.8,42.81,40500.0,33.1794,33.1949,33.1717,33.1794,40500.0
2008-05-16 10:50:00,42.8,42.92,42.8,42.86,60800.0,33.1717,33.2647,33.1717,33.2182,60800.0
2008-05-16 10:55:00,42.85,42.93,42.81,42.84,14500.0,33.2104,33.2724,33.1794,33.2027,14500.0
2008-05-16 11:00:00,42.84,42.9,42.81,42.81,43600.0,33.2027,33.2492,33.1794,33.1794,43600.0
2008-05-16 11:05:00,42.83,42.97,42.82,42.94,74600.0,33.1949,33.3034,33.1872,33.2802,74600.0
2008-05-16 11:10:00,42.95,42.97,42.94,42.97,15200.0,33.2879,33.3034,33.2802,33.3034,15200.0
2008-05-16 11:15:00,42.97,43.0,42.95,42.97,25500.0,33.3034,33.3267,33.2879,33.3034,25500.0
2008-05-16 11:20:00,42.96,42.97,42.94,42.94,53500.0,33.2957,33.3034,33.2802,33.2802,53500.0
2008-05-16 11:25:00,42.94,42.96,42.85,42.86,23400.0,33.2802,33.2957,33.2104,33.2182,23400.0
2008-05-16 11:30:00,42.85,42.94,42.8,42.91,34200.0,33.2104,33.2802,33.1717,33.2569,34200.0
2008-05-16 11:35:00,42.91,42.98,42.89,42.92,22700.0,33.2569,33.3112,33.2414,33.2647,22700.0
2008-05-16 11:40:00,42.94,42.95,42.87,42.88,7600.0,33.2802,33.2879,33.2259,33.2337,7600.0
2008-05-16 11:45:00,42.89,42.93,42.88,42.91,8200.0,33.2414,33.2724,33.2337,33.2569,8200.0
2008-05-16 11:50:00,42.92,42.96,42.91,42.92,6300.0,33.2647,33.2957,33.2569,33.2647,6300.0
2008-05-16 11:55:00,42.93,42.94,42.89,42.89,11400.0,33.2724,33.2802,33.2414,33.2414,11400.0
2008-05-16 12:00:00,42.89,42.93,42.83,42.91,16600.0,33.2414,33.2724,33.1949,33.2569,16600.0
2008-05-16 12:05:00,42.92,42.92,42.83,42.9,11500.0,33.2647,33.2647,33.1949,33.2492,11500.0
2008-05-16 12:10:00,42.89,43.0,42.89,42.95,19400.0,33.2414,33.3267,33.2414,33.2879,19400.0
2008-05-16 12:15:00,42.96,42.97,42.95,42.97,5900.0,33.2957,33.3034,33.2879,33.3034,5900.0
2008-05-16 12:20:00,42.97,42.98,42.95,42.97,8200.0,33.3034,33.3112,33.2879,33.3034,8200.0
2008-05-16 12:25:00,42.97,43.0,42.95,42.99,6100.0,33.3034,33.3267,33.2879,33.3189,6100.0
2008-05-16 12:30:00,43.0,43.02,42.96,42.99,11800.0,33.3267,33.3422,33.2957,33.3189,11800.0
2008-05-16 12:35:00,42.99,43.03,42.97,43.02,7900.0,33.3189,33.35,33.3034,33.3422,7900.0
2008-05-16 12:40:00,43.01,43.04,43.01,43.04,6400.0,33.3345,33.3577,33.3345,33.3577,6400.0
2008-05-16 12:45:00,43.05,43.07,43.04,43.04,4200.0,33.3655,33.381,33.3577,33.3577,4200.0
2008-05-16 12:50:00,43.03,43.07,43.03,43.05,5400.0,33.35,33.381,33.35,33.3655,5400.0
2008-05-16 12:55:00,43.04,43.06,42.98,42.99,7600.0,33.3577,33.3732,33.3112,33.3189,7600.0
2008-05-16 13:00:00,42.97,43.01,42.96,43.01,5900.0,33.3034,33.3345,33.2957,33.3345,5900.0
2008-05-16 13:05:00,43.0,43.01,42.98,43.01,5000.0,33.3267,33.3345,33.3112,33.3345,5000.0
2008-05-16 13:10:00,43.0,43.01,42.95,42.95,5600.0,33.3267,33.3345,33.2879,33.2879,5600.0
2008-05-16 13:15:00,42.95,42.98,42.95,42.98,6500.0,33.2879,33.3112,33.2879,33.3112,6500.0
2008-05-16 13:20:00,42.98,43.06,42.95,43.06,5100.0,33.3112,33.3732,33.2879,33.3732,5100.0
2008-05-16 13:25:00,43.07,43.07,42.98,42.98,3900.0,33.381,33.381,33.3112,33.3112,3900.0
2008-05-16 13:30:00,42.98,43.0,42.95,42.99,3300.0,33.3112,33.3267,33.2879,33.3189,3300.0
2008-05-16 13:35:00,43.0,43.0,42.9,42.9,4700.0,33.3267,33.3267,33.2492,33.2492,4700.0
2008-05-16 13:40:00,42.9,42.93,42.87,42.87,3200.0,33.2492,33.2724,33.2259,33.2259,3200.0
2008-05-16 13:45:00,42.87,42.91,42.87,42.89,3500.0,33.2259,33.2569,33.2259,33.2414,3500.0
2008-05-16 13:50:00,42.89,42.97,42.88,42.94,6500.0,33.2414,33.3034,33.2337,33.2802,6500.0
2008-05-16 13:55:00,42.96,43.03,42.94,42.94,12800.0,33.2957,33.35,33.2802,33.2802,12800.0
2008-05-16 14:00:00,42.96,42.99,42.92,42.96,4400.0,33.2957,33.3189,33.2647,33.2957,4400.0
2008-05-16 14:05:00,42.95,42.99,42.95,42.99,4200.0,33.2879,33.3189,33.2879,33.3189,4200.0
2008-05-16 14:10:00,42.99,43.02,42.97,43.02,6700.0,33.3189,33.3422,33.3034,33.3422,6700.0
2008-05-16 14:15:00,43.0,43.05,42.99,43.03,8800.0,33.3267,33.3655,33.3189,33.35,8800.0
2008-05-16 14:20:00,43.05,43.06,43.03,43.03,3200.0,33.3655,33.3732,33.35,33.35,3200.0
2008-05-16 14:25:00,43.04,43.1,43.0,43.06,12000.0,33.3577,33.4042,33.3267,33.3732,12000.0
2008-05-16 14:30:00,43.07,43.09,43.04,43.04,4800.0,33.381,33.3965,33.3577,33.3577,4800.0
2008-05-16 14:35:00,43.04,43.11,43.04,43.06,6500.0,33.3577,33.412,33.3577,33.3732,6500.0
2008-05-16 14:40:00,43.08,43.19,43.07,43.19,5500.0,33.3887,33.474,33.381,33.474,5500.0
2008-05-16 14:45:00,43.18,43.21,43.14,43.15,6900.0,33.4662,33.4895,33.4352,33.443,6900.0
2008-05-16 14:50:00,43.14,43.2,43.14,43.2,7400.0,33.4352,33.4817,33.4352,33.4817,7400.0
2008-05-16 14:55:00,43.2,43.29,43.19,43.22,9200.0,33.4817,33.5515,33.474,33.4972,9200.0
2008-05-16 15:00:00,43.21,43.22,43.16,43.16,21500.0,33.4895,33.4972,33.4507,33.4507,21500.0
2008-05-16 15:05:00,43.17,43.17,43.12,43.13,19100.0,33.4585,33.4585,33.4197,33.4275,19100.0
2008-05-16 15:10:00,43.12,43.13,43.07,43.07,26300.0,33.4197,33.4275,33.381,33.381,26300.0
2008-05-16 15:15:00,43.07,43.18,43.07,43.16,10200.0,33.381,33.4662,33.381,33.4507,10200.0
2008-05-16 15:20:00,43.16,43.19,43.15,43.19,13400.0,33.4507,33.474,33.443,33.474,13400.0
2008-05-16 15:25:00,43.19,43.24,43.18,43.22,28000.0,33.474,33.5127,33.4662,33.4972,28000.0
2008-05-16 15:30:00,43.2,43.35,43.2,43.34,21300.0,33.4817,33.598,33.4817,33.5902,21300.0
2008-05-16 15:35:00,43.35,43.36,43.31,43.32,12700.0,33.598,33.6057,33.567,33.5747,12700.0
2008-05-16 15:40:00,43.33,43.38,43.32,43.38,9800.0,33.5825,33.6212,33.5747,33.6212,9800.0
2008-05-16 15:45:00,43.38,43.42,43.36,43.42,13300.0,33.6212,33.6522,33.6057,33.6522,13300.0
2008-05-16 15:50:00,43.42,43.46,43.4,43.43,24500.0,33.6522,33.6832,33.6367,33.66,24500.0
2008-05-16 15:55:00,43.44,43.54,43.41,43.49,69300.0,33.6677,33.7452,33.6445,33.7065,69300.0
2008-05-19 09:30:00,43.59,43.59,43.45,43.49,9000.0,33.784,33.784,33.6755,33.7065,9000.0
2008-05-19 09:35:00,43.43,43.43,43.05,43.05,4100.0,33.66,33.66,33.3655,33.3655,4100.0
2008-05-19 09:40:00,43.09,43.14,42.98,42.98,7400.0,33.3965,33.4352,33.3112,33.3112,7400.0
2008-05-19 09:45:00,42.93,42.96,42.85,42.94,15900.0,33.2724,33.2957,33.2104,33.2802,15900.0
2008-05-19 09:50:00,42.94,43.02,42.8,42.87,15300.0,33.2802,33.3422,33.1717,33.2259,15300.0
2008-05-19 09:55:00,42.88,43.04,42.88,42.95,7900.0,33.2337,33.3577,33.2337,33.2879,7900.0
2008-05-19 10:00:00,42.92,43.0,42.88,42.98,18600.0,33.2647,33.3267,33.2337,33.3112,18600.0
2008-05-19 10:05:00,42.98,43.04,42.8,42.84,50400.0,33.3112,33.3577,33.1717,33.2027,50400.0
2008-05-19 10:10:00,42.87,42.94,42.82,42.84,16400.0,33.2259,33.2802,33.1872,33.2027,16400.0
2008-05-19 10:15:00,42.84,42.9,42.81,42.9,8700.0,33.2027,33.2492,33.1794,33.2492,8700.0
2008-05-19 10:20:00,42.89,42.9,42.89,42.89,10500.0,33.2414,33.2492,33.2414,33.2414,10500.0
2008-05-19 10:25:00,42.9,42.95,42.9,42.94,11400.0,33.2492,33.2879,33.2492,33.2802,11400.0
2008-05-19 10:30:00,42.93,42.99,42.9,42.98,11900.0,33.2724,33.3189,33.2492,33.3112,11900.0
2008-05-19 10:35:00,43.0,43.01,42.92,42.95,22300.0,33.3267,33.3345,33.2647,33.2879,22300.0
2008-05-19 10:40:00,42.94,42.95,42.89,42.9,12300.0,33.2802,33.2879,33.2414,33.2492,12300.0
2008-05-19 10:45:00,42.89,42.93,42.86,42.86,7200.0,33.2414,33.2724,33.2182,33.2182,7200.0
2008-05-19 10:50:00,42.89,42.93,42.88,42.89,16800.0,33.2414,33.2724,33.2337,33.2414,16800.0
2008-05-19 10:55:00,42.9,42.93,42.9,42.92,8100.0,33.2492,33.2724,33.2492,33.2647,8100.0
2008-05-19 11:00:00,42.93,42.94,42.82,42.82,15700.0,33.2724,33.2802,33.1872,33.1872,15700.0
2008-05-19 11:05:00,42.83,42.85,42.8,42.84,11600.0,33.1949,33.2104,33.1717,33.2027,11600.0
2008-05-19 11:10:00,42.82,42.85,42.81,42.84,6900.0,33.1872,33.2104,33.1794,33.2027,6900.0
2008-05-19 11:15:00,42.85,42.85,42.8,42.81,15600.0,33.2104,33.2104,33.1717,33.1794,15600.0
2008-05-19 11:20:00,42.82,42.85,42.8,42.82,14300.0,33.1872,33.2104,33.1717,33.1872,14300.0
2008-05-19 11:25:00,42.83,42.94,42.83,42.93,40000.0,33.1949,33.2802,33.1949,33.2724,40000.0
2008-05-19 11:30:00,42.93,43.01,42.93,43.01,15900.0,33.2724,33.3345,33.2724,33.3345,15900.0
2008-05-19 11:35:00,43.0,43.07,42.99,43.07,6600.0,33.3267,33.381,33.3189,33.381,6600.0
2008-05-19 11:40:00,43.07,43.14,43.06,43.11,11200.0,33.381,33.4352,33.3732,33.412,11200.0
2008-05-19 11:45:00,43.12,43.15,43.0,43.04,14900.0,33.4197,33.443,33.3267,33.3577,14900.0
2008-05-19 11:50:00,43.05,43.1,42.98,43.06,19300.0,33.3655,33.4042,33.3112,33.3732,19300.0
2008-05-19 11:55:00,43.06,43.12,43.03,43.12,9800.0,33.3732,33.4197,33.35,33.4197,9800.0
2008-05-19 12:00:00,43.13,43.17,43.12,43.14,5200.0,33.4275,33.4585,33.4197,33.4352,5200.0
2008-05-19 12:05:00,43.16,43.18,43.08,43.09,11900.0,33.4507,33.4662,33.3887,33.3965,11900.0
2008-05-19 12:10:00,43.07,43.1,43.07,43.07,6100.0,33.381,33.4042,33.381,33.381,6100.0
2008-05-19 12:15:00,43.07,43.09,43.05,43.08,7000.0,33.381,33.3965,33.3655,33.3887,7000.0
2008-05-19 12:20:00,43.07,43.08,42.98,43.0,8400.0,33.381,33.3887,33.3112,33.3267,8400.0
2008-05-19 12:25:00,43.0,43.0,42.97,43.0,2400.0,33.3267,33.3267,33.3034,33.3267,2400.0
2008-05-19 12:30:00,43.02,43.05,43.01,43.01,5300.0,33.3422,33.3655,33.3345,33.3345,5300.0
2008-05-19 12:35:00,43.01,43.1,43.01,43.09,6400.0,33.3345,33.4042,33.3345,33.3965,6400.0
2008-05-19 12:40:00,43.1,43.17,43.09,43.16,5600.0,33.4042,33.4585,33.3965,33.4507,5600.0
2008-05-19 12:45:00,43.15,43.16,43.09,43.09,12900.0,33.443,33.4507,33.3965,33.3965,12900.0
2008-05-19 12:50:00,43.09,43.15,43.09,43.13,11400.0,33.3965,33.443,33.3965,33.4275,11400.0
2008-05-19 12:55:00,43.14,43.23,43.13,43.15,10500.0,33.4352,33.505,33.4275,33.443,10500.0
2008-05-19 13:00:00,43.16,43.23,43.16,43.2,11600.0,33.4507,33.505,33.4507,33.4817,11600.0
2008-05-19 13:05:00,43.2,43.31,43.2,43.26,16500.0,33.4817,33.567,33.4817,33.5282,16500.0
2008-05-19 13:10:00,43.26,43.32,43.26,43.3,12000.0,33.5282,33.5747,33.5282,33.5592,12000.0
2008-05-19 13:15:00,43.29,43.4,43.27,43.35,25100.0,33.5515,33.6367,33.536,33.598,25100.0
2008-05-19 13:20:00,43.35,43.41,43.33,43.37,7000.0,33.598,33.6445,33.5825,33.6135,7000.0
2008-05-19 13:25:00,43.36,43.43,43.35,43.42,5600.0,33.6057,33.66,33.598,33.6522,5600.0
2008-05-19 13:30:00,43.43,43.43,43.3,43.33,10500.0,33.66,33.66,33.5592,33.5825,10500.0
2008-05-19 13:35:00,43.31,43.32,43.22,43.24,11100.0,33.567,33.5747,33.4972,33.5127,11100.0
2008-05-19 13:40:00,43.24,43.25,43.18,43.21,4400.0,33.5127,33.5205,33.4662,33.4895,4400.0
2008-05-19 13:45:00,43.23,43.28,43.23,43.28,3300.0,33.505,33.5437,33.505,33.5437,3300.0
2008-05-19 13:50:00,43.29,43.3,43.25,43.27,6000.0,33.5515,33.5592,33.5205,33.536,6000.0
2008-05-19 13:55:00,43.27,43.27,43.12,43.14,10800.0,33.536,33.536,33.4197,33.4352,10800.0
2008-05-19 14:00:00,43.13,43.13,43.01,43.03,6200.0,33.4275,33.4275,33.3345,33.35,6200.0
2008-05-19 14:05:00,43.03,43.04,42.99,42.99,4700.0,33.35,33.3577,33.3189,33.3189,4700.0
2008-05-19 14:10:00,43.0,43.0,42.86,42.94,11900.0,33.3267,33.3267,33.2182,33.2802,11900.0
2008-05-19 14:15:00,42.93,42.94,42.79,42.84,19000.0,33.2724,33.2802,33.1639,33.2027,19000.0
2008-05-19 14:20:00,42.84,42.95,42.79,42.94,17400.0,33.2027,33.2879,33.1639,33.2802,17400.0
2008-05-19 14:25:00,42.96,42.96,42.9,42.93,13700.0,33.2957,33.2957,33.2492,33.2724,13700.0
2008-05-19 14:30:00,42.94,43.02,42.94,42.96,14300.0,33.2802,33.3422,33.2802,33.2957,14300.0
2008-05-19 14:35:00,42.95,43.04,42.95,43.02,21200.0,33.2879,33.3577,33.2879,33.3422,21200.0
2008-05-19 14:40:00,43.01,43.06,43.01,43.03,3500.0,33.3345,33.3732,33.3345,33.35,3500.0
2008-05-19 14:45:00,43.02,43.04,43.01,43.02,4400.0,33.3422,33.3577,33.3345,33.3422,4400.0
2008-05-19 14:50:00,43.02,43.05,42.98,43.05,12000.0,33.3422,33.3655,33.3112,33.3655,12000.0
2008-05-19 14:55:00,43.04,43.04,42.96,43.0,8700.0,33.3577,33.3577,33.2957,33.3267,8700.0
2008-05-19 15:00:00,43.0,43.02,42.99,42.99,10100.0,33.3267,33.3422,33.3189,33.3189,10100.0
2008-05-19 15:05:00,43.01,43.09,43.0,43.03,11100.0,33.3345,33.3965,33.3267,33.35,11100.0
2008-05-19 15:10:00,43.05,43.14,43.05,43.06,9800.0,33.3655,33.4352,33.3655,33.3732,9800.0
2008-05-19 15:15:00,43.07,43.09,43.01,43.05,11600.0,33.381,33.3965,33.3345,33.3655,11600.0
2008-05-19 15:20:00,43.04,43.11,43.03,43.05,19400.0,33.3577,33.412,33.35,33.3655,19400.0
2008-05-19 15:25:00,43.04,43.08,43.02,43.06,12200.0,33.3577,33.3887,33.3422,33.3732,12200.0
2008-05-19 15:30:00,43.05,43.1,42.83,42.88,33600.0,33.3655,33.4042,33.1949,33.2337,33600.0
2008-05-19 15:35:00,42.89,42.89,42.69,42.73,20200.0,33.2414,33.2414,33.0864,33.1174,20200.0
2008-05-19 15:40:00,42.73,42.9,42.71,42.89,17800.0,33.1174,33.2492,33.1019,33.2414,17800.0
2008-05-19 15:45:00,42.9,42.92,42.85,42.92,13700.0,33.2492,33.2647,33.2104,33.2647,13700.0
2008-05-19 15:50:00,42.94,42.98,42.93,42.98,12200.0,33.2802,33.3112,33.2724,33.3112,12200.0
2008-05-19 15:55:00,42.98,43.0,42.9,42.94,24100.0,33.3112,33.3267,33.2492,33.2802,24100.0
2008-05-20 09:30:00,42.86,43.0,42.81,42.82,9300.0,33.2182,33.3267,33.1794,33.1872,9300.0
2008-05-20 09:35:00,42.78,42.81,42.66,42.72,5500.0,33.1562,33.1794,33.0632,33.1097,5500.0
2008-05-20 09:40:00,42.77,42.77,42.69,42.74,7100.0,33.1484,33.1484,33.0864,33.1252,7100.0
2008-05-20 09:45:00,42.78,42.78,42.64,42.64,15400.0,33.1562,33.1562,33.0477,33.0477,15400.0
2008-05-20 09:50:00,42.68,42.68,42.52,42.52,5100.0,33.0787,33.0787,32.9547,32.9547,5100.0
2008-05-20 09:55:00,42.55,42.55,42.39,42.39,8200.0,32.9779,32.9779,32.8539,32.8539,8200.0
2008-05-20 10:00:00,42.39,42.39,42.23,42.38,8300.0,32.8539,32.8539,32.7299,32.8462,8300.0
2008-05-20 10:05:00,42.4,42.54,42.32,42.37,12500.0,32.8617,32.9702,32.7997,32.8384,12500.0
2008-05-20 10:10:00,42.36,42.52,42.24,42.52,10100.0,32.8307,32.9547,32.7377,32.9547,10100.0
2008-05-20 10:15:00,42.52,42.52,42.44,42.5,6200.0,32.9547,32.9547,32.8927,32.9392,6200.0
2008-05-20 10:20:00,42.51,42.55,42.49,42.51,11300.0,32.9469,32.9779,32.9314,32.9469,11300.0
2008-05-20 10:25:00,42.54,42.66,42.54,42.58,10200.0,32.9702,33.0632,32.9702,33.0012,10200.0
2008-05-20 10:30:00,42.54,42.54,42.44,42.44,6100.0,32.9702,32.9702,32.8927,32.8927,6100.0
2008-05-20 10:35:00,42.44,42.45,42.36,42.39,13100.0,32.8927,32.9004,32.8307,32.8539,13100.0
2008-05-20 10:40:00,42.4,42.42,42.3,42.37,17500.0,32.8617,32.8772,32.7842,32.8384,17500.0
2008-05-20 10:45:00,42.36,42.51,42.34,42.51,5700.0,32.8307,32.9469,32.8152,32.9469,5700.0
2008-05-20 10:50:00,42.51,42.57,42.5,42.51,5500.0,32.9469,32.9934,32.9392,32.9469,5500.0
2008-05-20 10:55:00,42.55,42.64,42.5,42.61,7500.0,32.9779,33.0477,32.9392,33.0244,7500.0
2008-05-20 11:00:00,42.61,42.64,42.42,42.49,13400.0,33.0244,33.0477,32.8772,32.9314,13400.0
2008-05-20 11:05:00,42.47,42.48,42.4,42.4,4400.0,32.9159,32.9237,32.8617,32.8617,4400.0
2008-05-20 11:10:00,42.42,42.45,42.42,42.43,700.0,32.8772,32.9004,32.8772,32.8849,700.0
2008-05-20 11:15:00,42.5,42.54,42.49,42.49,4200.0,32.9392,32.9702,32.9314,32.9314,4200.0
2008-05-20 11:20:00,42.45,42.55,42.45,42.53,4100.0,32.9004,32.9779,32.9004,32.9624,4100.0
2008-05-20 11:25:00,42.53,42.55,42.51,42.53,5800.0,32.9624,32.9779,32.9469,32.9624,5800.0
2008-05-20 11:30:00,42.53,42.55,42.51,42.51,6200.0,32.9624,32.9779,32.9469,32.9469,6200.0
2008-05-20 11:35:00,42.52,42.55,42.45,42.55,4200.0,32.9547,32.9779,32.9004,32.9779,4200.0
2008-05-20 11:40:00,42.54,42.55,42.5,42.55,3200.0,32.9702,32.9779,32.9392,32.9779,3200.0
2008-05-20 11:45:00,42.55,42.55,42.52,42.54,4700.0,32.9779,32.9779,32.9547,32.9702,4700.0
2008-05-20 11:50:00,42.54,42.56,42.47,42.47,8300.0,32.9702,32.9857,32.9159,32.9159,8300.0
2008-05-20 11:55:00,42.43,42.45,42.39,42.44,4500.0,32.8849,32.9004,32.8539,32.8927,4500.0
2008-05-20 12:00:00,42.44,42.44,42.42,42.42,1400.0,32.8927,32.8927,32.8772,32.8772,1400.0
2008-05-20 12:05:00,42.45,42.47,42.28,42.32,21000.0,32.9004,32.9159,32.7687,32.7997,21000.0
2008-05-20 12:10:00,42.31,42.49,42.31,42.48,5500.0,32.7919,32.9314,32.7919,32.9237,5500.0
2008-05-20 12:15:00,42.47,42.52,42.45,42.5,2100.0,32.9159,32.9547,32.9004,32.9392,2100.0
2008-05-20 12:20:00,42.53,42.59,42.52,42.55,12200.0,32.9624,33.0089,32.9547,32.9779,12200.0
2008-05-20 12:25:00,42.59,42.59,42.5,42.51,9500.0,33.0089,33.0089,32.9392,32.9469,9500.0
2008-05-20 12:30:00,42.51,42.53,42.47,42.47,10700.0,32.9469,32.9624,32.9159,32.9159,10700.0
2008-05-20 12:35:00,42.49,42.57,42.47,42.54,5200.0,32.9314,32.9934,32.9159,32.9702,5200.0
2008-05-20 12:40:00,42.55,42.55,42.42,42.46,4200.0,32.9779,32.9779,32.8772,32.9082,4200.0
2008-05-20 12:45:00,42.44,42.47,42.41,42.41,2000.0,32.8927,32.9159,32.8694,32.8694,2000.0
2008-05-20 12:50:00,42.44,42.44,42.31,42.31,10200.0,32.8927,32.8927,32.7919,32.7919,10200.0
2008-05-20 12:55:00,42.32,42.36,42.3,42.36,7300.0,32.7997,32.8307,32.7842,32.8307,7300.0
2008-05-20 13:00:00,42.36,42.37,42.35,42.36,4500.0,32.8307,32.8384,32.8229,32.8307,4500.0
2008-05-20 13:05:00,42.37,42.39,42.31,42.38,14600.0,32.8384,32.8539,32.7919,32.8462,14600.0
2008-05-20 13:10:00,42.37,42.4,42.35,42.39,5600.0,32.8384,32.8617,32.8229,32.8539,5600.0
2008-05-20 13:15:00,42.4,42.43,42.39,42.4,5100.0,32.8617,32.8849,32.8539,32.8617,5100.0
2008-05-20 13:20:00,42.44,42.44,42.33,42.38,9500.0,32.8927,32.8927,32.8074,32.8462,9500.0
2008-05-20 13:25:00,42.42,42.48,42.42,42.47,6100.0,32.8772,32.9237,32.8772,32.9159,6100.0
2008-05-20 13:30:00,42.48,42.48,42.39,42.42,6500.0,32.9237,32.9237,32.8539,32.8772,6500.0
2008-05-20 13:35:00,42.46,42.47,42.38,42.43,8400.0,32.9082,32.9159,32.8462,32.8849,8400.0
2008-05-20 13:40:00,42.42,42.44,42.37,42.37,6400.0,32.8772,32.8927,32.8384,32.8384,6400.0
2008-05-20 13:45:00,42.43,42.51,42.4,42.5,3300.0,32.8849,32.9469,32.8617,32.9392,3300.0
2008-05-20 13:50:00,42.5,42.5,42.42,42.46,5300.0,32.9392,32.9392,32.8772,32.9082,5300.0
2008-05-20 13:55:00,42.47,42.47,42.38,42.41,7200.0,32.9159,32.9159,32.8462,32.8694,7200.0
2008-05-20 14:00:00,42.42,42.54,42.42,42.47,4300.0,32.8772,32.9702,32.8772,32.9159,4300.0
2008-05-20 14:05:00,42.46,42.48,42.4,42.42,4600.0,32.9082,32.9237,32.8617,32.8772,4600.0
2008-05-20 14:10:00,42.45,42.48,42.45,42.46,2300.0,32.9004,32.9237,32.9004,32.9082,2300.0
2008-05-20 14:15:00,42.46,42.46,42.31,42.34,5900.0,32.9082,32.9082,32.7919,32.8152,5900.0
2008-05-20 14:20:00,42.32,42.37,42.32,42.36,3100.0,32.7997,32.8384,32.7997,32.8307,3100.0
2008-05-20 14:25:00,42.36,42.36,42.31,42.32,3000.0,32.8307,32.8307,32.7919,32.7997,3000.0
2008-05-20 14:30:00,42.34,42.46,42.34,42.46,3100.0,32.8152,32.9082,32.8152,32.9082,3100.0
2008-05-20 14:35:00,42.46,42.5,42.45,42.5,3000.0,32.9082,32.9392,32.9004,32.9392,3000.0
2008-05-20 14:40:00,42.51,42.53,42.46,42.47,3700.0,32.9469,32.9624,32.9082,32.9159,3700.0
2008-05-20 14:45:00,42.47,42.51,42.45,42.48,6900.0,32.9159,32.9469,32.9004,32.9237,6900.0
2008-05-20 14:50:00,42.5,42.55,42.49,42.51,8800.0,32.9392,32.9779,32.9314,32.9469,8800.0
2008-05-20 14:55:00,42.49,42.52,42.42,42.43,12500.0,32.9314,32.9547,32.8772,32.8849,12500.0
2008-05-20 15:00:00,42.45,42.5,42.45,42.49,12500.0,32.9004,32.9392,32.9004,32.9314,12500.0
2008-05-20 15:05:00,42.5,42.57,42.45,42.46,18700.0,32.9392,32.9934,32.9004,32.9082,18700.0
2008-05-20 15:10:00,42.46,42.51,42.46,42.49,10700.0,32.9082,32.9469,32.9082,32.9314,10700.0
2008-05-20 15:15:00,42.49,42.61,42.46,42.56,13000.0,32.9314,33.0244,32.9082,32.9857,13000.0
2008-05-20 15:20:00,42.57,42.59,42.55,42.59,13100.0,32.9934,33.0089,32.9779,33.0089,13100.0
2008-05-20 15:25:00,42.57,42.63,42.56,42.58,12800.0,32.9934,33.0399,32.9857,33.0012,12800.0
2008-05-20 15:30:00,42.6,42.6,42.49,42.49,11500.0,33.0167,33.0167,32.9314,32.9314,11500.0
2008-05-20 15:35:00,42.5,42.53,42.45,42.48,12300.0,32.9392,32.9624,32.9004,32.9237,12300.0
2008-05-20 15:40:00,42.47,42.59,42.46,42.56,6900.0,32.9159,33.0089,32.9082,32.9857,6900.0
2008-05-20 15:45:00,42.56,42.69,42.56,42.65,11500.0,32.9857,33.0864,32.9857,33.0554,11500.0
2008-05-20 15:50:00,42.65,42.77,42.65,42.77,22600.0,33.0554,33.1484,33.0554,33.1484,22600.0
2008-05-20 15:55:00,42.77,42.89,42.72,42.72,54100.0,33.1484,33.2414,33.1097,33.1097,54100.0
2008-05-21 09:30:00,43.32,43.33,42.88,43.1,86400.0,33.5747,33.5825,33.2337,33.4042,86400.0
2008-05-21 09:35:00,43.09,43.3,43.02,43.26,16900.0,33.3965,33.5592,33.3422,33.5282,16900.0
2008-05-21 09:40:00,43.26,43.37,43.24,43.28,19100.0,33.5282,33.6135,33.5127,33.5437,19100.0
2008-05-21 09:45:00,43.29,43.45,43.29,43.43,17600.0,33.5515,33.6755,33.5515,33.66,17600.0
2008-05-21 09:50:00,43.42,43.53,43.32,43.32,26000.0,33.6522,33.7375,33.5747,33.5747,26000.0
2008-05-21 09:55:00,43.34,43.59,43.34,43.56,7300.0,33.5902,33.784,33.5902,33.7607,7300.0
2008-05-21 10:00:00,43.55,43.75,43.53,43.75,12000.0,33.753,33.908,33.7375,33.908,12000.0
2008-05-21 10:05:00,43.74,43.74,43.44,43.44,12000.0,33.9002,33.9002,33.6677,33.6677,12000.0
2008-05-21 10:10:00,43.45,43.6,43.43,43.57,7900.0,33.6755,33.7917,33.66,33.7685,7900.0
2008-05-21 10:15:00,43.56,43.7,43.49,43.68,9000.0,33.7607,33.8692,33.7065,33.8537,9000.0
2008-05-21 10:20:00,43.71,43.76,43.56,43.63,10300.0,33.877,33.9157,33.7607,33.815,10300.0
2008-05-21 10:25:00,43.63,43.69,43.55,43.55,9700.0,33.815,33.8615,33.753,33.753,9700.0
2008-05-21 10:30:00,43.54,43.55,43.47,43.47,7900.0,33.7452,33.753,33.691,33.691,7900.0
2008-05-21 10:35:00,43.5,43.5,43.4,43.5,7300.0,33.7142,33.7142,33.6367,33.7142,7300.0
2008-05-21 10:40:00,43.47,43.5,43.46,43.5,7400.0,33.691,33.7142,33.6832,33.7142,7400.0
2008-05-21 10:45:00,43.5,43.62,43.46,43.49,13500.0,33.7142,33.8072,33.6832,33.7065,13500.0
2008-05-21 10:50:00,43.49,43.5,43.36,43.39,11800.0,33.7065,33.7142,33.6057,33.629,11800.0
2008-05-21 10:55:00,43.36,43.43,43.34,43.41,12900.0,33.6057,33.66,33.5902,33.6445,12900.0
2008-05-21 11:00:00,43.41,43.48,43.4,43.48,6800.0,33.6445,33.6987,33.6367,33.6987,6800.0
2008-05-21 11:05:00,43.46,43.61,43.46,43.48,14500.0,33.6832,33.7995,33.6832,33.6987,14500.0
2008-05-21 11:10:00,43.48,43.62,43.47,43.62,12500.0,33.6987,33.8072,33.691,33.8072,12500.0
2008-05-21 11:15:00,43.59,43.59,43.5,43.54,9000.0,33.784,33.784,33.7142,33.7452,9000.0
2008-05-21 11:20:00,43.56,43.67,43.56,43.61,9000.0,33.7607,33.846,33.7607,33.7995,9000.0
2008-05-21 11:25:00,43.61,43.71,43.61,43.68,3800.0,33.7995,33.877,33.7995,33.8537,3800.0
2008-05-21 11:30:00,43.68,43.73,43.65,43.66,9800.0,33.8537,33.8925,33.8305,33.8382,9800.0
2008-05-21 11:35:00,43.69,43.75,43.68,43.68,8600.0,33.8615,33.908,33.8537,33.8537,8600.0
2008-05-21 11:40:00,43.68,43.77,43.68,43.69,8100.0,33.8537,33.9235,33.8537,33.8615,8100.0
2008-05-21 11:45:00,43.68,43.83,43.68,43.76,13800.0,33.8537,33.97,33.8537,33.9157,13800.0
2008-05-21 11:50:00,43.78,43.96,43.78,43.95,6400.0,33.9312,34.0707,33.9312,34.063,6400.0
2008-05-21 11:55:00,43.94,43.95,43.7,43.75,15600.0,34.0552,34.063,33.8692,33.908,15600.0
2008-05-21 12:00:00,43.75,43.81,43.75,43.8,4100.0,33.908,33.9545,33.908,33.9467,4100.0
2008-05-21 12:05:00,43.82,43.87,43.75,43.84,6300.0,33.9622,34.001,33.908,33.9777,6300.0
2008-05-21 12:10:00,43.81,43.86,43.81,43.82,3700.0,33.9545,33.9932,33.9545,33.9622,3700.0
2008-05-21 12:15:00,43.84,43.84,43.7,43.73,2900.0,33.9777,33.9777,33.8692,33.8925,2900.0
2008-05-21 12:20:00,43.74,43.78,43.72,43.77,3200.0,33.9002,33.9312,33.8847,33.9235,3200.0
2008-05-21 12:25:00,43.77,43.87,43.77,43.83,3800.0,33.9235,34.001,33.9235,33.97,3800.0
2008-05-21 12:30:00,43.82,43.82,43.79,43.79,1800.0,33.9622,33.9622,33.939,33.939,1800.0
2008-05-21 12:35:00,43.82,43.87,43.79,43.84,5100.0,33.9622,34.001,33.939,33.9777,5100.0
2008-05-21 12:40:00,43.83,43.95,43.82,43.93,3000.0,33.97,34.063,33.9622,34.0475,3000.0
2008-05-21 12:45:00,43.93,43.96,43.92,43.94,4800.0,34.0475,34.0707,34.0397,34.0552,4800.0
2008-05-21 12:50:00,43.95,43.97,43.93,43.94,3100.0,34.063,34.0785,34.0475,34.0552,3100.0
2008-05-21 12:55:00,43.95,44.0,43.95,43.97,2600.0,34.063,34.1017,34.063,34.0785,2600.0
2008-05-21 13:00:00,44.0,44.04,43.98,44.01,8600.0,34.1017,34.1327,34.0862,34.1095,8600.0
2008-05-21 13:05:00,44.01,44.02,43.95,43.97,9500.0,34.1095,34.1172,34.063,34.0785,9500.0
2008-05-21 13:10:00,43.99,43.99,43.96,43.97,2000.0,34.094,34.094,34.0707,34.0785,2000.0
2008-05-21 13:15:00,43.97,44.0,43.96,43.99,5400.0,34.0785,34.1017,34.0707,34.094,5400.0
2008-05-21 13:20:00,43.99,44.01,43.97,43.99,5400.0,34.094,34.1095,34.0785,34.094,5400.0
2008-05-21 13:25:00,43.99,44.01,43.89,43.89,3300.0,34.094,34.1095,34.0165,34.0165,3300.0
2008-05-21 13:30:00,43.88,43.98,43.88,43.92,9100.0,34.0087,34.0862,34.0087,34.0397,9100.0
2008-05-21 13:35:00,43.91,43.94,43.88,43.89,3600.0,34.032,34.0552,34.0087,34.0165,3600.0
2008-05-21 13:40:00,43.9,43.97,43.89,43.96,4100.0,34.0242,34.0785,34.0165,34.0707,4100.0
2008-05-21 13:45:00,43.95,43.98,43.95,43.96,3100.0,34.063,34.0862,34.063,34.0707,3100.0
2008-05-21 13:50:00,43.96,43.98,43.94,43.94,6700.0,34.0707,34.0862,34.0552,34.0552,6700.0
2008-05-21 13:55:00,43.94,43.97,43.89,43.9,8700.0,34.0552,34.0785,34.0165,34.0242,8700.0
2008-05-21 14:00:00,43.89,43.9,43.7,43.7,19000.0,34.0165,34.0242,33.8692,33.8692,19000.0
2008-05-21 14:05:00,43.68,43.75,43.55,43.57,5800.0,33.8537,33.908,33.753,33.7685,5800.0
2008-05-21 14:10:00,43.57,43.64,43.53,43.61,7000.0,33.7685,33.8227,33.7375,33.7995,7000.0
2008-05-21 14:15:00,43.62,43.62,43.42,43.42,10200.0,33.8072,33.8072,33.6522,33.6522,10200.0
2008-05-21 14:20:00,43.42,43.51,43.4,43.44,11200.0,33.6522,33.722,33.6367,33.6677,11200.0
2008-05-21 14:25:00,43.44,43.47,43.27,43.3,25200.0,33.6677,33.691,33.536,33.5592,25200.0
2008-05-21 14:30:00,43.29,43.32,43.09,43.1,15000.0,33.5515,33.5747,33.3965,33.4042,15000.0
2008-05-21 14:35:00,43.1,43.12,43.02,43.07,11800.0,33.4042,33.4197,33.3422,33.381,11800.0
2008-05-21 14:40:00,43.06,43.06,42.85,42.86,35000.0,33.3732,33.3732,33.2104,33.2182,35000.0
2008-05-21 14:45:00,42.88,42.91,42.76,42.76,12800.0,33.2337,33.2569,33.1407,33.1407,12800.0
2008-05-21 14:50:00,42.77,42.78,42.69,42.75,22700.0,33.1484,33.1562,33.0864,33.1329,22700.0
2008-05-21 14:55:00,42.74,42.84,42.72,42.83,7600.0,33.1252,33.2027,33.1097,33.1949,7600.0
2008-05-21 15:00:00,42.84,42.86,42.78,42.79,15200.0,33.2027,33.2182,33.1562,33.1639,15200.0
2008-05-21 15:05:00,42.77,42.77,42.61,42.68,36500.0,33.1484,33.1484,33.0244,33.0787,36500.0
2008-05-21 15:10:00,42.66,42.8,42.66,42.8,24200.0,33.0632,33.1717,33.0632,33.1717,24200.0
2008-05-21 15:15:00,42.8,42.87,42.78,42.87,32500.0,33.1717,33.2259,33.1562,33.2259,32500.0
2008-05-21 15:20:00,42.85,42.99,42.85,42.95,28000.0,33.2104,33.3189,33.2104,33.2879,28000.0
2008-05-21 15:25:00,42.95,42.95,42.81,42.82,17500.0,33.2879,33.2879,33.1794,33.1872,17500.0
2008-05-21 15:30:00,42.83,42.93,42.82,42.88,34600.0,33.1949,33.2724,33.1872,33.2337,34600.0
2008-05-21 15:35:00,42.9,42.92,42.82,42.82,19700.0,33.2492,33.2647,33.1872,33.1872,19700.0
2008-05-21 15:40:00,42.81,42.85,42.73,42.8,20500.0,33.1794,33.2104,33.1174,33.1717,20500.0
2008-05-21 15:45:00,42.8,42.99,42.8,42.97,14700.0,33.1717,33.3189,33.1717,33.3034,14700.0
2008-05-21 15:50:00,42.99,42.99,42.89,42.92,13500.0,33.3189,33.3189,33.2414,33.2647,13500.0
2008-05-21 15:55:00,42.92,42.94,42.69,42.72,69000.0,33.2647,33.2802,33.0864,33.1097,69000.0
2008-05-22 09:30:00,42.73,43.27,42.73,43.27,8200.0,33.1174,33.536,33.1174,33.536,8200.0
2008-05-22 09:35:00,43.27,43.47,43.26,43.36,6000.0,33.536,33.691,33.5282,33.6057,6000.0
2008-05-22 09:40:00,43.38,43.66,43.38,43.57,6100.0,33.6212,33.8382,33.6212,33.7685,6100.0
2008-05-22 09:45:00,43.51,43.57,43.43,43.48,6800.0,33.722,33.7685,33.66,33.6987,6800.0
2008-05-22 09:50:00,43.46,43.57,43.39,43.54,11300.0,33.6832,33.7685,33.629,33.7452,11300.0
2008-05-22 09:55:00,43.54,43.58,43.51,43.52,5300.0,33.7452,33.7762,33.722,33.7297,5300.0
2008-05-22 10:00:00,43.54,43.73,43.53,43.69,12400.0,33.7452,33.8925,33.7375,33.8615,12400.0
2008-05-22 10:05:00,43.69,43.78,43.61,43.61,5600.0,33.8615,33.9312,33.7995,33.7995,5600.0
2008-05-22 10:10:00,43.65,43.78,43.63,43.76,5700.0,33.8305,33.9312,33.815,33.9157,5700.0
2008-05-22 10:15:00,43.78,43.82,43.75,43.82,4300.0,33.9312,33.9622,33.908,33.9622,4300.0
2008-05-22 10:20:00,43.81,43.87,43.7,43.7,5700.0,33.9545,34.001,33.8692,33.8692,5700.0
2008-05-22 10:25:00,43.7,43.78,43.65,43.76,7300.0,33.8692,33.9312,33.8305,33.9157,7300.0
2008-05-22 10:30:00,43.77,43.89,43.77,43.88,6500.0,33.9235,34.0165,33.9235,34.0087,6500.0
2008-05-22 10:35:00,43.89,43.9,43.82,43.82,2600.0,34.0165,34.0242,33.9622,33.9622,2600.0
2008-05-22 10:40:00,43.78,43.81,43.77,43.77,8600.0,33.9312,33.9545,33.9235,33.9235,8600.0
2008-05-22 10:45:00,43.8,43.89,43.8,43.8,6100.0,33.9467,34.0165,33.9467,33.9467,6100.0
2008-05-22 10:50:00,43.79,43.89,43.77,43.87,3200.0,33.939,34.0165,33.9235,34.001,3200.0
2008-05-22 10:55:00,43.89,43.94,43.83,43.83,4900.0,34.0165,34.0552,33.97,33.97,4900.0
2008-05-22 11:00:00,43.82,43.85,43.8,43.85,4600.0,33.9622,33.9855,33.9467,33.9855,4600.0
2008-05-22 11:05:00,43.86,43.92,43.82,43.91,3200.0,33.9932,34.0397,33.9622,34.032,3200.0
2008-05-22 11:10:00,43.89,43.94,43.89,43.89,4700.0,34.0165,34.0552,34.0165,34.0165,4700.0
2008-05-22 11:15:00,43.88,43.88,43.83,43.86,3300.0,34.0087,34.0087,33.97,33.9932,3300.0
2008-05-22 11:20:00,43.88,43.93,43.87,43.87,9800.0,34.0087,34.0475,34.001,34.001,9800.0
2008-05-22 11:25:00,43.87,43.87,43.72,43.72,6700.0,34.001,34.001,33.8847,33.8847,6700.0
2008-05-22 11:30:00,43.71,43.76,43.71,43.76,3500.0,33.877,33.9157,33.877,33.9157,3500.0
2008-05-22 11:35:00,43.77,43.83,43.77,43.81,4600.0,33.9235,33.97,33.9235,33.9545,4600.0
2008-05-22 11:40:00,43.8,43.8,43.72,43.72,4500.0,33.9467,33.9467,33.8847,33.8847,4500.0
2008-05-22 11:45:00,43.72,43.72,43.55,43.58,4900.0,33.8847,33.8847,33.753,33.7762,4900.0
2008-05-22 11:50:00,43.55,43.55,43.42,43.42,5400.0,33.753,33.753,33.6522,33.6522,5400.0
2008-05-22 11:55:00,43.44,43.49,43.28,43.32,9100.0,33.6677,33.7065,33.5437,33.5747,9100.0
2008-05-22 12:00:00,43.33,43.51,43.32,43.51,7100.0,33.5825,33.722,33.5747,33.722,7100.0
2008-05-22 12:05:00,43.49,43.49,43.44,43.44,2700.0,33.7065,33.7065,33.6677,33.6677,2700.0
2008-05-22 12:10:00,43.46,43.46,43.37,43.42,13300.0,33.6832,33.6832,33.6135,33.6522,13300.0
2008-05-22 12:15:00,43.44,43.53,43.44,43.53,2600.0,33.6677,33.7375,33.6677,33.7375,2600.0
2008-05-22 12:20:00,43.54,43.6,43.54,43.59,4600.0,33.7452,33.7917,33.7452,33.784,4600.0
2008-05-22 12:25:00,43.59,43.61,43.57,43.59,3000.0,33.784,33.7995,33.7685,33.784,3000.0
2008-05-22 12:30:00,43.62,43.63,43.6,43.63,1300.0,33.8072,33.815,33.7917,33.815,1300.0
2008-05-22 12:35:00,43.6,43.63,43.59,43.62,3600.0,33.7917,33.815,33.784,33.8072,3600.0
2008-05-22 12:40:00,43.62,43.66,43.61,43.62,4100.0,33.8072,33.8382,33.7995,33.8072,4100.0
2008-05-22 12:45:00,43.6,43.64,43.6,43.64,5200.0,33.7917,33.8227,33.7917,33.8227,5200.0
2008-05-22 12:50:00,43.64,43.71,43.61,43.62,6400.0,33.8227,33.877,33.7995,33.8072,6400.0
2008-05-22 12:55:00,43.62,43.68,43.6,43.62,6200.0,33.8072,33.8537,33.7917,33.8072,6200.0
2008-05-22 13:00:00,43.68,43.71,43.68,43.71,3700.0,33.8537,33.877,33.8537,33.877,3700.0
2008-05-22 13:05:00,43.69,43.69,43.61,43.65,3300.0,33.8615,33.8615,33.7995,33.8305,3300.0
2008-05-22 13:10:00,43.66,43.75,43.65,43.75,2900.0,33.8382,33.908,33.8305,33.908,2900.0
2008-05-22 13:15:00,43.76,43.81,43.74,43.78,5600.0,33.9157,33.9545,33.9002,33.9312,5600.0
2008-05-22 13:20:00,43.78,43.78,43.66,43.7,4600.0,33.9312,33.9312,33.8382,33.8692,4600.0
2008-05-22 13:25:00,43.7,43.74,43.67,43.73,2700.0,33.8692,33.9002,33.846,33.8925,2700.0
2008-05-22 13:30:00,43.73,43.78,43.73,43.76,8900.0,33.8925,33.9312,33.8925,33.9157,8900.0
2008-05-22 13:35:00,43.79,43.8,43.77,43.78,5600.0,33.939,33.9467,33.9235,33.9312,5600.0
2008-05-22 13:40:00,43.78,43.79,43.69,43.7,4500.0,33.9312,33.939,33.8615,33.8692,4500.0
2008-05-22 13:45:00,43.73,43.9,43.73,43.89,6600.0,33.8925,34.0242,33.8925,34.0165,6600.0
2008-05-22 13:50:00,43.86,43.94,43.79,43.89,12300.0,33.9932,34.0552,33.939,34.0165,12300.0
2008-05-22 13:55:00,43.9,43.92,43.78,43.78,6700.0,34.0242,34.0397,33.9312,33.9312,6700.0
2008-05-22 14:00:00,43.81,43.9,43.79,43.83,5600.0,33.9545,34.0242,33.939,33.97,5600.0
2008-05-22 14:05:00,43.81,43.82,43.54,43.63,20600.0,33.9545,33.9622,33.7452,33.815,20600.0
2008-05-22 14:10:00,43.65,43.68,43.57,43.59,7000.0,33.8305,33.8537,33.7685,33.784,7000.0
2008-05-22 14:15:00,43.6,43.62,43.54,43.55,3400.0,33.7917,33.8072,33.7452,33.753,3400.0
2008-05-22 14:20:00,43.59,43.66,43.57,43.64,2400.0,33.784,33.8382,33.7685,33.8227,2400.0
2008-05-22 14:25:00,43.65,43.68,43.58,43.6,6700.0,33.8305,33.8537,33.7762,33.7917,6700.0
2008-05-22 14:30:00,43.62,43.72,43.6,43.72,5300.0,33.8072,33.8847,33.7917,33.8847,5300.0
2008-05-22 14:35:00,43.7,43.77,43.61,43.72,14400.0,33.8692,33.9235,33.7995,33.8847,14400.0
2008-05-22 14:40:00,43.76,43.76,43.69,43.7,5500.0,33.9157,33.9157,33.8615,33.8692,5500.0
2008-05-22 14:45:00,43.7,43.71,43.66,43.66,10200.0,33.8692,33.877,33.8382,33.8382,10200.0
2008-05-22 14:50:00,43.66,43.72,43.57,43.65,12600.0,33.8382,33.8847,33.7685,33.8305,12600.0
2008-05-22 14:55:00,43.61,43.63,43.59,43.59,4600.0,33.7995,33.815,33.784,33.784,4600.0
2008-05-22 15:00:00,43.59,43.66,43.55,43.59,10900.0,33.784,33.8382,33.753,33.784,10900.0
2008-05-22 15:05:00,43.57,43.64,43.46,43.5,16900.0,33.7685,33.8227,33.6832,33.7142,16900.0
2008-05-22 15:10:00,43.49,43.55,43.49,43.55,8500.0,33.7065,33.753,33.7065,33.753,8500.0
2008-05-22 15:15:00,43.55,43.55,43.51,43.54,9900.0,33.753,33.753,33.722,33.7452,9900.0
2008-05-22 15:20:00,43.55,43.55,43.43,43.46,12900.0,33.753,33.753,33.66,33.6832,12900.0
2008-05-22 15:25:00,43.42,43.55,43.42,43.46,10200.0,33.6522,33.753,33.6522,33.6832,10200.0
2008-05-22 15:30:00,43.45,43.5,43.43,43.49,8100.0,33.6755,33.7142,33.66,33.7065,8100.0
2008-05-22 15:35:00,43.5,43.56,43.48,43.56,10900.0,33.7142,33.7607,33.6987,33.7607,10900.0
2008-05-22 15:40:00,43.56,43.6,43.48,43.48,9600.0,33.7607,33.7917,33.6987,33.6987,9600.0
2008-05-22 15:45:00,43.51,43.55,43.48,43.55,10100.0,33.722,33.753,33.6987,33.753,10100.0
2008-05-22 15:50:00,43.56,43.61,43.55,43.6,18300.0,33.7607,33.7995,33.753,33.7917,18300.0
2008-05-22 15:55:00,43.59,43.69,43.59,43.64,24600.0,33.784,33.8615,33.784,33.8227,24600.0
2008-05-23 09:30:00,43.63,43.63,43.47,43.61,3200.0,33.815,33.815,33.691,33.7995,3200.0
2008-05-23 09:35:00,43.55,43.56,43.5,43.54,2000.0,33.753,33.7607,33.7142,33.7452,2000.0
2008-05-23 09:40:00,43.49,43.5,43.19,43.22,6700.0,33.7065,33.7142,33.474,33.4972,6700.0
2008-05-23 09:45:00,43.14,43.17,42.88,42.88,4900.0,33.4352,33.4585,33.2337,33.2337,4900.0
2008-05-23 09:50:00,42.86,43.01,42.85,43.01,4900.0,33.2182,33.3345,33.2104,33.3345,4900.0
2008-05-23 09:55:00,42.99,43.0,42.92,42.92,3100.0,33.3189,33.3267,33.2647,33.2647,3100.0
2008-05-23 10:00:00,42.95,42.95,42.82,42.9,3700.0,33.2879,33.2879,33.1872,33.2492,3700.0
2008-05-23 10:05:00,42.87,42.93,42.84,42.9,15800.0,33.2259,33.2724,33.2027,33.2492,15800.0
2008-05-23 10:10:00,42.89,42.9,42.75,42.82,6900.0,33.2414,33.2492,33.1329,33.1872,6900.0
2008-05-23 10:15:00,42.81,42.89,42.81,42.87,2100.0,33.1794,33.2414,33.1794,33.2259,2100.0
2008-05-23 10:20:00,42.88,42.9,42.85,42.86,6100.0,33.2337,33.2492,33.2104,33.2182,6100.0
2008-05-23 10:25:00,42.86,42.86,42.73,42.73,9300.0,33.2182,33.2182,33.1174,33.1174,9300.0
2008-05-23 10:30:00,42.73,42.76,42.73,42.75,5400.0,33.1174,33.1407,33.1174,33.1329,5400.0
2008-05-23 10:35:00,42.76,42.76,42.47,42.58,18200.0,33.1407,33.1407,32.9159,33.0012,18200.0
2008-05-23 10:40:00,42.58,42.59,42.52,42.58,3300.0,33.0012,33.0089,32.9547,33.0012,3300.0
2008-05-23 10:45:00,42.58,42.58,42.54,42.56,6900.0,33.0012,33.0012,32.9702,32.9857,6900.0
2008-05-23 10:50:00,42.55,42.65,42.55,42.63,5200.0,32.9779,33.0554,32.9779,33.0399,5200.0
2008-05-23 10:55:00,42.62,42.62,42.54,42.55,4900.0,33.0322,33.0322,32.9702,32.9779,4900.0
2008-05-23 11:00:00,42.53,42.63,42.53,42.58,3900.0,32.9624,33.0399,32.9624,33.0012,3900.0
2008-05-23 11:05:00,42.58,42.64,42.53,42.53,4800.0,33.0012,33.0477,32.9624,32.9624,4800.0
2008-05-23 11:10:00,42.53,42.53,42.43,42.43,7400.0,32.9624,32.9624,32.8849,32.8849,7400.0
2008-05-23 11:15:00,42.42,42.47,42.42,42.44,2400.0,32.8772,32.9159,32.8772,32.8927,2400.0
2008-05-23 11:20:00,42.47,42.59,42.47,42.59,4100.0,32.9159,33.0089,32.9159,33.0089,4100.0
2008-05-23 11:25:00,42.56,42.6,42.49,42.49,3500.0,32.9857,33.0167,32.9314,32.9314,3500.0
2008-05-23 11:30:00,42.52,42.55,42.5,42.55,4200.0,32.9547,32.9779,32.9392,32.9779,4200.0
2008-05-23 11:35:00,42.55,42.66,42.53,42.65,10400.0,32.9779,33.0632,32.9624,33.0554,10400.0
2008-05-23 11:40:00,42.65,42.69,42.64,42.65,23100.0,33.0554,33.0864,33.0477,33.0554,23100.0
2008-05-23 11:45:00,42.65,42.76,42.64,42.74,3500.0,33.0554,33.1407,33.0477,33.1252,3500.0
2008-05-23 11:50:00,42.77,42.77,42.68,42.68,4600.0,33.1484,33.1484,33.0787,33.0787,4600.0
2008-05-23 11:55:00,42.72,42.74,42.69,42.74,1600.0,33.1097,33.1252,33.0864,33.1252,1600.0
2008-05-23 12:00:00,42.77,42.95,42.75,42.91,7700.0,33.1484,33.2879,33.1329,33.2569,7700.0
2008-05-23 12:05:00,42.89,42.89,42.77,42.8,4100.0,33.2414,33.2414,33.1484,33.1717,4100.0
2008-05-23 12:10:00,42.81,42.81,42.77,42.77,900.0,33.1794,33.1794,33.1484,33.1484,900.0
2008-05-23 12:15:00,42.79,42.82,42.76,42.78,5200.0,33.1639,33.1872,33.1407,33.1562,5200.0
2008-05-23 12:20:00,42.79,42.83,42.77,42.83,1200.0,33.1639,33.1949,33.1484,33.1949,1200.0
2008-05-23 12:25:00,42.87,42.9,42.85,42.9,2100.0,33.2259,33.2492,33.2104,33.2492,2100.0
2008-05-23 12:30:00,42.9,42.91,42.88,42.91,2700.0,33.2492,33.2569,33.2337,33.2569,2700.0
2008-05-23 12:35:00,42.92,42.94,42.88,42.89,3000.0,33.2647,33.2802,33.2337,33.2414,3000.0
2008-05-23 12:40:00,42.9,42.91,42.85,42.85,4800.0,33.2492,33.2569,33.2104,33.2104,4800.0
2008-05-23 12:45:00,42.87,42.92,42.87,42.92,3600.0,33.2259,33.2647,33.2259,33.2647,3600.0
2008-05-23 12:50:00,42.93,42.94,42.91,42.92,1900.0,33.2724,33.2802,33.2569,33.2647,1900.0
2008-05-23 12:55:00,42.91,42.92,42.84,42.85,1800.0,33.2569,33.2647,33.2027,33.2104,1800.0
2008-05-23 13:00:00,42.83,42.88,42.83,42.88,2000.0,33.1949,33.2337,33.1949,33.2337,2000.0
2008-05-23 13:05:00,42.88,42.89,42.87,42.87,500.0,33.2337,33.2414,33.2259,33.2259,500.0
2008-05-23 13:10:00,42.9,42.9,42.86,42.88,900.0,33.2492,33.2492,33.2182,33.2337,900.0
2008-05-23 13:15:00,42.89,42.9,42.85,42.87,2900.0,33.2414,33.2492,33.2104,33.2259,2900.0
2008-05-23 13:20:00,42.9,42.91,42.86,42.86,2500.0,33.2492,33.2569,33.2182,33.2182,2500.0
2008-05-23 13:25:00,42.85,42.87,42.82,42.84,900.0,33.2104,33.2259,33.1872,33.2027,900.0
2008-05-23 13:30:00,42.84,43.0,42.84,43.0,5500.0,33.2027,33.3267,33.2027,33.3267,5500.0
2008-05-23 13:35:00,43.0,43.05,42.85,42.86,36000.0,33.3267,33.3655,33.2104,33.2182,36000.0
2008-05-23 13:40:00,42.85,42.85,42.78,42.81,2700.0,33.2104,33.2104,33.1562,33.1794,2700.0
2008-05-23 13:45:00,42.82,42.86,42.81,42.84,2800.0,33.1872,33.2182,33.1794,33.2027,2800.0
2008-05-23 13:50:00,42.84,42.84,42.79,42.79,3000.0,33.2027,33.2027,33.1639,33.1639,3000.0
2008-05-23 13:55:00,42.79,42.83,42.77,42.78,2300.0,33.1639,33.1949,33.1484,33.1562,2300.0
2008-05-23 14:00:00,42.79,42.81,42.75,42.79,2200.0,33.1639,33.1794,33.1329,33.1639,2200.0
2008-05-23 14:05:00,42.8,42.85,42.8,42.85,700.0,33.1717,33.2104,33.1717,33.2104,700.0
2008-05-23 14:10:00,42.84,42.84,42.8,42.8,800.0,33.2027,33.2027,33.1717,33.1717,800.0
2008-05-23 14:15:00,42.83,42.85,42.79,42.79,2800.0,33.1949,33.2104,33.1639,33.1639,2800.0
2008-05-23 14:20:00,42.83,42.9,42.83,42.9,2100.0,33.1949,33.2492,33.1949,33.2492,2100.0
2008-05-23 14:25:00,42.9,42.95,42.86,42.95,3000.0,33.2492,33.2879,33.2182,33.2879,3000.0
2008-05-23 14:30:00,42.99,43.0,42.95,42.97,2400.0,33.3189,33.3267,33.2879,33.3034,2400.0
2008-05-23 14:35:00,42.99,42.99,42.92,42.93,3300.0,33.3189,33.3189,33.2647,33.2724,3300.0
2008-05-23 14:40:00,42.91,42.94,42.91,42.94,1900.0,33.2569,33.2802,33.2569,33.2802,1900.0
2008-05-23 14:45:00,42.94,43.0,42.94,43.0,3100.0,33.2802,33.3267,33.2802,33.3267,3100.0
2008-05-23 14:50:00,43.0,43.0,42.97,43.0,5000.0,33.3267,33.3267,33.3034,33.3267,5000.0
2008-05-23 14:55:00,42.99,43.0,42.95,42.99,5000.0,33.3189,33.3267,33.2879,33.3189,5000.0
2008-05-23 15:00:00,42.98,42.99,42.96,42.96,2000.0,33.3112,33.3189,33.2957,33.2957,2000.0
2008-05-23 15:05:00,42.97,42.99,42.95,42.99,4900.0,33.3034,33.3189,33.2879,33.3189,4900.0
2008-05-23 15:10:00,43.0,43.0,42.9,42.92,9400.0,33.3267,33.3267,33.2492,33.2647,9400.0
2008-05-23 15:15:00,42.91,42.93,42.88,42.91,2300.0,33.2569,33.2724,33.2337,33.2569,2300.0
2008-05-23 15:20:00,42.91,42.94,42.88,42.94,6800.0,33.2569,33.2802,33.2337,33.2802,6800.0
2008-05-23 15:25:00,42.96,42.99,42.9,42.92,9200.0,33.2957,33.3189,33.2492,33.2647,9200.0
2008-05-23 15:30:00,42.92,43.06,42.92,43.05,20100.0,33.2647,33.3732,33.2647,33.3655,20100.0
2008-05-23 15:35:00,43.05,43.05,42.97,42.97,5700.0,33.3655,33.3655,33.3034,33.3034,5700.0
2008-05-23 15:40:00,42.97,42.97,42.93,42.94,4600.0,33.3034,33.3034,33.2724,33.2802,4600.0
2008-05-23 15:45:00,42.95,43.0,42.93,43.0,6900.0,33.2879,33.3267,33.2724,33.3267,6900.0
2008-05-23 15:50:00,42.98,42.99,42.94,42.95,10000.0,33.3112,33.3189,33.2802,33.2879,10000.0
2008-05-23 15:55:00,42.95,42.97,42.88,42.93,16900.0,33.2879,33.3034,33.2337,33.2724,16900.0
2008-05-27 09:30:00,42.89,43.04,42.89,43.04,13100.0,33.2414,33.3577,33.2414,33.3577,13100.0
2008-05-27 09:35:00,43.05,43.05,42.92,42.93,4700.0,33.3655,33.3655,33.2647,33.2724,4700.0
2008-05-27 09:40:00,42.98,42.98,42.72,42.73,7200.0,33.3112,33.3112,33.1097,33.1174,7200.0
2008-05-27 09:45:00,42.73,42.76,42.65,42.69,7100.0,33.1174,33.1407,33.0554,33.0864,7100.0
2008-05-27 09:50:00,42.69,42.74,42.67,42.67,4300.0,33.0864,33.1252,33.0709,33.0709,4300.0
2008-05-27 09:55:00,42.65,42.65,42.54,42.55,4300.0,33.0554,33.0554,32.9702,32.9779,4300.0
2008-05-27 10:00:00,42.55,42.79,42.44,42.77,6300.0,32.9779,33.1639,32.8927,33.1484,6300.0
2008-05-27 10:05:00,42.75,42.75,42.71,42.75,4300.0,33.1329,33.1329,33.1019,33.1329,4300.0
2008-05-27 10:10:00,42.72,42.72,42.64,42.7,6200.0,33.1097,33.1097,33.0477,33.0942,6200.0
2008-05-27 10:15:00,42.67,42.77,42.6,42.6,7700.0,33.0709,33.1484,33.0167,33.0167,7700.0
2008-05-27 10:20:00,42.62,42.64,42.59,42.59,4700.0,33.0322,33.0477,33.0089,33.0089,4700.0
2008-05-27 10:25:00,42.6,42.62,42.58,42.62,6400.0,33.0167,33.0322,33.0012,33.0322,6400.0
2008-05-27 10:30:00,42.65,42.65,42.46,42.53,9600.0,33.0554,33.0554,32.9082,32.9624,9600.0
2008-05-27 10:35:00,42.54,42.56,42.47,42.53,11300.0,32.9702,32.9857,32.9159,32.9624,11300.0
2008-05-27 10:40:00,42.54,42.58,42.53,42.56,3200.0,32.9702,33.0012,32.9624,32.9857,3200.0
2008-05-27 10:45:00,42.56,42.56,42.49,42.49,5200.0,32.9857,32.9857,32.9314,32.9314,5200.0
2008-05-27 10:50:00,42.47,42.48,42.45,42.47,6800.0,32.9159,32.9237,32.9004,32.9159,6800.0
2008-05-27 10:55:00,42.46,42.61,42.46,42.55,7800.0,32.9082,33.0244,32.9082,32.9779,7800.0
2008-05-27 11:00:00,42.54,42.58,42.49,42.55,5600.0,32.9702,33.0012,32.9314,32.9779,5600.0
2008-05-27 11:05:00,42.54,42.56,42.41,42.42,4400.0,32.9702,32.9857,32.8694,32.8772,4400.0
2008-05-27 11:10:00,42.4,42.44,42.4,42.44,5300.0,32.8617,32.8927,32.8617,32.8927,5300.0
2008-05-27 11:15:00,42.42,42.44,42.4,42.43,2900.0,32.8772,32.8927,32.8617,32.8849,2900.0
2008-05-27 11:20:00,42.43,42.43,42.39,42.4,4600.0,32.8849,32.8849,32.8539,32.8617,4600.0
2008-05-27 11:25:00,42.4,42.44,42.39,42.4,2100.0,32.8617,32.8927,32.8539,32.8617,2100.0
2008-05-27 11:30:00,42.43,42.46,42.33,42.33,2700.0,32.8849,32.9082,32.8074,32.8074,2700.0
2008-05-27 11:35:00,42.34,42.34,42.29,42.29,2400.0,32.8152,32.8152,32.7764,32.7764,2400.0
2008-05-27 11:40:00,42.28,42.35,42.28,42.35,1000.0,32.7687,32.8229,32.7687,32.8229,1000.0
2008-05-27 11:45:00,42.36,42.38,42.35,42.35,1200.0,32.8307,32.8462,32.8229,32.8229,1200.0
2008-05-27 11:50:00,42.37,42.38,42.34,42.37,2300.0,32.8384,32.8462,32.8152,32.8384,2300.0
2008-05-27 11:55:00,42.36,42.38,42.33,42.33,2900.0,32.8307,32.8462,32.8074,32.8074,2900.0
2008-05-27 12:00:00,42.34,42.34,42.29,42.32,1400.0,32.8152,32.8152,32.7764,32.7997,1400.0
2008-05-27 12:05:00,42.34,42.39,42.29,42.39,2600.0,32.8152,32.8539,32.7764,32.8539,2600.0
2008-05-27 12:10:00,42.34,42.37,42.32,42.32,2200.0,32.8152,32.8384,32.7997,32.7997,2200.0
2008-05-27 12:15:00,42.36,42.38,42.33,42.38,700.0,32.8307,32.8462,32.8074,32.8462,700.0
2008-05-27 12:20:00,42.36,42.38,42.35,42.38,500.0,32.8307,32.8462,32.8229,32.8462,500.0
2008-05-27 12:25:00,42.38,42.41,42.35,42.39,1900.0,32.8462,32.8694,32.8229,32.8539,1900.0
2008-05-27 12:30:00,42.38,42.4,42.38,42.39,1200.0,32.8462,32.8617,32.8462,32.8539,1200.0
2008-05-27 12:35:00,42.4,42.49,42.38,42.47,5300.0,32.8617,32.9314,32.8462,32.9159,5300.0
2008-05-27 12:40:00,42.47,42.5,42.46,42.5,2800.0,32.9159,32.9392,32.9082,32.9392,2800.0
2008-05-27 12:45:00,42.47,42.48,42.44,42.46,1000.0,32.9159,32.9237,32.8927,32.9082,1000.0
2008-05-27 12:50:00,42.48,42.48,42.43,42.46,1300.0,32.9237,32.9237,32.8849,32.9082,1300.0
2008-05-27 12:55:00,42.47,42.52,42.46,42.52,900.0,32.9159,32.9547,32.9082,32.9547,900.0
2008-05-27 13:00:00,42.5,42.52,42.47,42.47,900.0,32.9392,32.9547,32.9159,32.9159,900.0
2008-05-27 13:05:00,42.51,42.52,42.5,42.52,700.0,32.9469,32.9547,32.9392,32.9547,700.0
2008-05-27 13:10:00,42.53,42.54,42.5,42.5,1400.0,32.9624,32.9702,32.9392,32.9392,1400.0
2008-05-27 13:15:00,42.52,42.54,42.49,42.54,1200.0,32.9547,32.9702,32.9314,32.9702,1200.0
2008-05-27 13:20:00,42.54,42.6,42.52,42.55,5300.0,32.9702,33.0167,32.9547,32.9779,5300.0
2008-05-27 13:25:00,42.58,42.64,42.56,42.64,1900.0,33.0012,33.0477,32.9857,33.0477,1900.0
2008-05-27 13:30:00,42.63,42.63,42.59,42.62,1400.0,33.0399,33.0399,33.0089,33.0322,1400.0
2008-05-27 13:35:00,42.59,42.67,42.59,42.67,1900.0,33.0089,33.0709,33.0089,33.0709,1900.0
2008-05-27 13:40:00,42.68,42.71,42.66,42.69,2100.0,33.0787,33.1019,33.0632,33.0864,2100.0
2008-05-27 13:45:00,42.67,42.7,42.66,42.66,1100.0,33.0709,33.0942,33.0632,33.0632,1100.0
2008-05-27 13:50:00,42.69,42.71,42.65,42.71,1100.0,33.0864,33.1019,33.0554,33.1019,1100.0
2008-05-27 13:55:00,42.72,42.74,42.69,42.74,1700.0,33.1097,33.1252,33.0864,33.1252,1700.0
2008-05-27 14:00:00,42.7,42.75,42.7,42.73,2600.0,33.0942,33.1329,33.0942,33.1174,2600.0
2008-05-27 14:05:00,42.74,42.74,42.7,42.72,2000.0,33.1252,33.1252,33.0942,33.1097,2000.0
2008-05-27 14:10:00,42.73,42.8,42.71,42.8,3000.0,33.1174,33.1717,33.1019,33.1717,3000.0
2008-05-27 14:15:00,42.8,42.8,42.72,42.72,3200.0,33.1717,33.1717,33.1097,33.1097,3200.0
2008-05-27 14:20:00,42.71,42.76,42.69,42.76,2600.0,33.1019,33.1407,33.0864,33.1407,2600.0
2008-05-27 14:25:00,42.75,42.77,42.7,42.7,5400.0,33.1329,33.1484,33.0942,33.0942,5400.0
2008-05-27 14:30:00,42.69,42.71,42.64,42.65,5400.0,33.0864,33.1019,33.0477,33.0554,5400.0
2008-05-27 14:35:00,42.67,42.78,42.67,42.76,2000.0,33.0709,33.1562,33.0709,33.1407,2000.0
2008-05-27 14:40:00,42.77,42.86,42.76,42.85,4800.0,33.1484,33.2182,33.1407,33.2104,4800.0
2008-05-27 14:45:00,42.85,42.89,42.85,42.89,2700.0,33.2104,33.2414,33.2104,33.2414,2700.0
2008-05-27 14:50:00,42.89,42.94,42.86,42.86,3800.0,33.2414,33.2802,33.2182,33.2182,3800.0
2008-05-27 14:55:00,42.84,42.87,42.84,42.87,1900.0,33.2027,33.2259,33.2027,33.2259,1900.0
2008-05-27 15:00:00,42.88,42.88,42.81,42.85,3400.0,33.2337,33.2337,33.1794,33.2104,3400.0
2008-05-27 15:05:00,42.83,42.9,42.82,42.86,7700.0,33.1949,33.2492,33.1872,33.2182,7700.0
2008-05-27 15:10:00,42.87,42.88,42.79,42.81,6500.0,33.2259,33.2337,33.1639,33.1794,6500.0
2008-05-27 15:15:00,42.82,42.83,42.79,42.82,4700.0,33.1872,33.1949,33.1639,33.1872,4700.0
2008-05-27 15:20:00,42.82,42.91,42.79,42.91,5800.0,33.1872,33.2569,33.1639,33.2569,5800.0
2008-05-27 15:25:00,42.9,42.98,42.87,42.87,6300.0,33.2492,33.3112,33.2259,33.2259,6300.0
2008-05-27 15:30:00,42.91,42.94,42.88,42.91,8300.0,33.2569,33.2802,33.2337,33.2569,8300.0
2008-05-27 15:35:00,42.91,42.99,42.9,42.99,7200.0,33.2569,33.3189,33.2492,33.3189,7200.0
2008-05-27 15:40:00,42.99,43.0,42.96,42.99,6300.0,33.3189,33.3267,33.2957,33.3189,6300.0
2008-05-27 15:45:00,43.0,43.02,42.98,43.0,12100.0,33.3267,33.3422,33.3112,33.3267,12100.0
2008-05-27 15:50:00,43.01,43.02,42.99,43.02,17200.0,33.3345,33.3422,33.3189,33.3422,17200.0
2008-05-27 15:55:00,43.0,43.05,42.99,43.03,17400.0,33.3267,33.3655,33.3189,33.35,17400.0
2008-05-28 09:30:00,43.21,43.26,43.1,43.11,3700.0,33.4895,33.5282,33.4042,33.412,3700.0
2008-05-28 09:35:00,43.09,43.09,42.93,43.07,2900.0,33.3965,33.3965,33.2724,33.381,2900.0
2008-05-28 09:40:00,43.03,43.17,42.86,42.86,5600.0,33.35,33.4585,33.2182,33.2182,5600.0
2008-05-28 09:45:00,42.82,43.05,42.82,43.0,8600.0,33.1872,33.3655,33.1872,33.3267,8600.0
2008-05-28 09:50:00,42.99,43.08,42.94,43.01,7800.0,33.3189,33.3887,33.2802,33.3345,7800.0
2008-05-28 09:55:00,43.02,43.08,42.97,43.01,9800.0,33.3422,33.3887,33.3034,33.3345,9800.0
2008-05-28 10:00:00,43.02,43.03,42.97,43.02,6700.0,33.3422,33.35,33.3034,33.3422,6700.0
2008-05-28 10:05:00,43.03,43.06,43.02,43.02,4000.0,33.35,33.3732,33.3422,33.3422,4000.0
2008-05-28 10:10:00,43.01,43.03,42.99,43.0,4900.0,33.3345,33.35,33.3189,33.3267,4900.0
2008-05-28 10:15:00,43.02,43.06,42.98,43.04,10200.0,33.3422,33.3732,33.3112,33.3577,10200.0
2008-05-28 10:20:00,43.04,43.06,43.01,43.01,1000.0,33.3577,33.3732,33.3345,33.3345,1000.0
2008-05-28 10:25:00,43.03,43.03,42.96,42.97,3400.0,33.35,33.35,33.2957,33.3034,3400.0
2008-05-28 10:30:00,42.98,42.99,42.94,42.95,3500.0,33.3112,33.3189,33.2802,33.2879,3500.0
2008-05-28 10:35:00,42.98,43.02,42.93,43.01,4600.0,33.3112,33.3422,33.2724,33.3345,4600.0
2008-05-28 10:40:00,43.01,43.12,43.01,43.1,5500.0,33.3345,33.4197,33.3345,33.4042,5500.0
2008-05-28 10:45:00,43.1,43.1,43.0,43.0,1600.0,33.4042,33.4042,33.3267,33.3267,1600.0
2008-05-28 10:50:00,43.01,43.08,42.99,43.08,4800.0,33.3345,33.3887,33.3189,33.3887,4800.0
2008-05-28 10:55:00,43.06,43.16,43.06,43.11,3100.0,33.3732,33.4507,33.3732,33.412,3100.0
2008-05-28 11:00:00,43.12,43.12,42.99,43.03,4600.0,33.4197,33.4197,33.3189,33.35,4600.0
2008-05-28 11:05:00,43.03,43.04,43.01,43.03,5500.0,33.35,33.3577,33.3345,33.35,5500.0
2008-05-28 11:10:00,43.04,43.06,42.97,42.97,3900.0,33.3577,33.3732,33.3034,33.3034,3900.0
2008-05-28 11:15:00,42.97,43.03,42.96,42.96,1300.0,33.3034,33.35,33.2957,33.2957,1300.0
2008-05-28 11:20:00,42.99,42.99,42.95,42.95,900.0,33.3189,33.3189,33.2879,33.2879,900.0
2008-05-28 11:25:00,42.95,42.99,42.95,42.98,4700.0,33.2879,33.3189,33.2879,33.3112,4700.0
2008-05-28 11:30:00,42.99,43.04,42.96,43.03,2400.0,33.3189,33.3577,33.2957,33.35,2400.0
2008-05-28 11:35:00,43.01,43.07,43.0,43.01,5600.0,33.3345,33.381,33.3267,33.3345,5600.0
2008-05-28 11:40:00,43.0,43.0,42.97,42.98,2300.0,33.3267,33.3267,33.3034,33.3112,2300.0
2008-05-28 11:45:00,42.99,43.06,42.99,43.05,3100.0,33.3189,33.3732,33.3189,33.3655,3100.0
2008-05-28 11:50:00,43.06,43.26,43.06,43.26,3000.0,33.3732,33.5282,33.3732,33.5282,3000.0
2008-05-28 11:55:00,43.27,43.31,43.2,43.2,6300.0,33.536,33.567,33.4817,33.4817,6300.0
2008-05-28 12:00:00,43.24,43.27,43.2,43.24,2400.0,33.5127,33.536,33.4817,33.5127,2400.0
2008-05-28 12:05:00,43.28,43.29,43.22,43.22,2500.0,33.5437,33.5515,33.4972,33.4972,2500.0
2008-05-28 12:10:00,43.23,43.23,43.2,43.22,2700.0,33.505,33.505,33.4817,33.4972,2700.0
2008-05-28 12:15:00,43.21,43.22,43.16,43.22,3900.0,33.4895,33.4972,33.4507,33.4972,3900.0
2008-05-28 12:20:00,43.25,43.3,43.24,43.3,1300.0,33.5205,33.5592,33.5127,33.5592,1300.0
2008-05-28 12:25:00,43.34,43.4,43.33,43.39,2000.0,33.5902,33.6367,33.5825,33.629,2000.0
2008-05-28 12:30:00,43.38,43.42,43.33,43.37,5500.0,33.6212,33.6522,33.5825,33.6135,5500.0
2008-05-28 12:35:00,43.38,43.44,43.37,43.41,1800.0,33.6212,33.6677,33.6135,33.6445,1800.0
2008-05-28 12:40:00,43.42,43.42,43.37,43.4,1300.0,33.6522,33.6522,33.6135,33.6367,1300.0
2008-05-28 12:45:00,43.41,43.5,43.4,43.47,3700.0,33.6445,33.7142,33.6367,33.691,3700.0
2008-05-28 12:50:00,43.48,43.48,43.43,43.47,2300.0,33.6987,33.6987,33.66,33.691,2300.0
2008-05-28 12:55:00,43.49,43.52,43.48,43.52,1000.0,33.7065,33.7297,33.6987,33.7297,1000.0
2008-05-28 13:00:00,43.53,43.56,43.49,43.54,6000.0,33.7375,33.7607,33.7065,33.7452,6000.0
2008-05-28 13:05:00,43.55,43.6,43.53,43.56,3800.0,33.753,33.7917,33.7375,33.7607,3800.0
2008-05-28 13:10:00,43.55,43.63,43.55,43.61,2800.0,33.753,33.815,33.753,33.7995,2800.0
2008-05-28 13:15:00,43.6,43.63,43.58,43.61,2800.0,33.7917,33.815,33.7762,33.7995,2800.0
2008-05-28 13:20:00,43.6,43.61,43.52,43.52,1100.0,33.7917,33.7995,33.7297,33.7297,1100.0
2008-05-28 13:25:00,43.5,43.56,43.49,43.56,2800.0,33.7142,33.7607,33.7065,33.7607,2800.0
2008-05-28 13:30:00,43.59,43.59,43.47,43.47,2800.0,33.784,33.784,33.691,33.691,2800.0
2008-05-28 13:35:00,43.46,43.51,43.46,43.5,1800.0,33.6832,33.722,33.6832,33.7142,1800.0
2008-05-28 13:40:00,43.49,43.5,43.44,43.45,5000.0,33.7065,33.7142,33.6677,33.6755,5000.0
2008-05-28 13:45:00,43.47,43.5,43.47,43.48,2700.0,33.691,33.7142,33.691,33.6987,2700.0
2008-05-28 13:50:00,43.47,43.56,43.45,43.56,7200.0,33.691,33.7607,33.6755,33.7607,7200.0
2008-05-28 13:55:00,43.53,43.53,43.5,43.5,1200.0,33.7375,33.7375,33.7142,33.7142,1200.0
2008-05-28 14:00:00,43.51,43.52,43.46,43.51,4200.0,33.722,33.7297,33.6832,33.722,4200.0
2008-05-28 14:05:00,43.5,43.57,43.43,43.55,3000.0,33.7142,33.7685,33.66,33.753,3000.0
2008-05-28 14:10:00,43.57,43.57,43.48,43.52,2900.0,33.7685,33.7685,33.6987,33.7297,2900.0
2008-05-28 14:15:00,43.51,43.52,43.49,43.5,1400.0,33.722,33.7297,33.7065,33.7142,1400.0
2008-05-28 14:20:00,43.5,43.52,43.48,43.51,3900.0,33.7142,33.7297,33.6987,33.722,3900.0
2008-05-28 14:25:00,43.51,43.51,43.49,43.5,4500.0,33.722,33.722,33.7065,33.7142,4500.0
2008-05-28 14:30:00,43.5,43.5,43.48,43.49,900.0,33.7142,33.7142,33.6987,33.7065,900.0
2008-05-28 14:35:00,43.49,43.61,43.49,43.61,7100.0,33.7065,33.7995,33.7065,33.7995,7100.0
2008-05-28 14:40:00,43.61,43.64,43.58,43.58,2700.0,33.7995,33.8227,33.7762,33.7762,2700.0
2008-05-28 14:45:00,43.57,43.61,43.52,43.57,6000.0,33.7685,33.7995,33.7297,33.7685,6000.0
2008-05-28 14:50:00,43.54,43.54,43.49,43.5,2900.0,33.7452,33.7452,33.7065,33.7142,2900.0
2008-05-28 14:55:00,43.49,43.49,43.45,43.45,3200.0,33.7065,33.7065,33.6755,33.6755,3200.0
2008-05-28 15:00:00,43.46,43.54,43.46,43.54,7900.0,33.6832,33.7452,33.6832,33.7452,7900.0
2008-05-28 15:05:00,43.5,43.64,43.5,43.62,16900.0,33.7142,33.8227,33.7142,33.8072,16900.0
2008-05-28 15:10:00,43.63,43.63,43.55,43.59,6800.0,33.815,33.815,33.753,33.784,6800.0
2008-05-28 15:15:00,43.59,43.64,43.59,43.62,3700.0,33.784,33.8227,33.784,33.8072,3700.0
2008-05-28 15:20:00,43.62,43.62,43.55,43.59,8100.0,33.8072,33.8072,33.753,33.784,8100.0
2008-05-28 15:25:00,43.59,43.71,43.59,43.65,4500.0,33.784,33.877,33.784,33.8305,4500.0
2008-05-28 15:30:00,43.66,43.76,43.66,43.75,5900.0,33.8382,33.9157,33.8382,33.908,5900.0
2008-05-28 15:35:00,43.75,43.75,43.67,43.68,12400.0,33.908,33.908,33.846,33.8537,12400.0
2008-05-28 15:40:00,43.67,43.71,43.64,43.64,5500.0,33.846,33.877,33.8227,33.8227,5500.0
2008-05-28 15:45:00,43.64,43.8,43.63,43.77,13000.0,33.8227,33.9467,33.815,33.9235,13000.0
2008-05-28 15:50:00,43.76,43.86,43.75,43.86,7100.0,33.9157,33.9932,33.908,33.9932,7100.0
2008-05-28 15:55:00,43.82,43.86,43.76,43.82,17800.0,33.9622,33.9932,33.9157,33.9622,17800.0
2008-05-29 09:30:00,43.81,44.0,43.81,44.0,10900.0,33.9545,34.1017,33.9545,34.1017,10900.0
2008-05-29 09:35:00,43.99,44.06,43.88,43.93,15700.0,34.094,34.1482,34.0087,34.0475,15700.0
2008-05-29 09:40:00,44.0,44.12,43.96,44.06,20500.0,34.1017,34.1947,34.0707,34.1482,20500.0
2008-05-29 09:45:00,44.09,44.22,44.04,44.17,9000.0,34.1715,34.2722,34.1327,34.2335,9000.0
2008-05-29 09:50:00,44.2,44.2,44.09,44.09,4700.0,34.2567,34.2567,34.1715,34.1715,4700.0
2008-05-29 09:55:00,44.11,44.11,44.0,44.02,9500.0,34.187,34.187,34.1017,34.1172,9500.0
2008-05-29 10:00:00,44.02,44.07,43.99,44.01,5300.0,34.1172,34.156,34.094,34.1095,5300.0
2008-05-29 10:05:00,43.99,44.02,43.96,43.97,7500.0,34.094,34.1172,34.0707,34.0785,7500.0
2008-05-29 10:10:00,44.01,44.04,43.98,44.0,4200.0,34.1095,34.1327,34.0862,34.1017,4200.0
2008-05-29 10:15:00,44.03,44.16,44.02,44.12,6200.0,34.125,34.2257,34.1172,34.1947,6200.0
2008-05-29 10:20:00,44.16,44.17,44.11,44.13,2700.0,34.2257,34.2335,34.187,34.2025,2700.0
2008-05-29 10:25:00,44.13,44.27,44.13,44.21,5500.0,34.2025,34.311,34.2025,34.2645,5500.0
2008-05-29 10:30:00,44.23,44.37,44.19,44.36,10900.0,34.28,34.3885,34.249,34.3808,10900.0
2008-05-29 10:35:00,44.37,44.5,44.34,44.44,12500.0,34.3885,34.4893,34.3653,34.4428,12500.0
2008-05-29 10:40:00,44.47,44.52,44.41,44.49,2900.0,34.466,34.5048,34.4195,34.4815,2900.0
2008-05-29 10:45:00,44.53,44.6,44.5,44.53,10300.0,34.5125,34.5668,34.4893,34.5125,10300.0
2008-05-29 10:50:00,44.57,44.66,44.53,44.58,8300.0,34.5435,34.6133,34.5125,34.5513,8300.0
2008-05-29 10:55:00,44.62,44.68,44.57,44.64,8800.0,34.5823,34.6288,34.5435,34.5978,8800.0
2008-05-29 11:00:00,44.64,44.68,44.62,44.64,6300.0,34.5978,34.6288,34.5823,34.5978,6300.0
2008-05-29 11:05:00,44.64,44.69,44.64,44.69,5100.0,34.5978,34.6365,34.5978,34.6365,5100.0
2008-05-29 11:10:00,44.68,44.75,43.8,44.71,11600.0,34.6288,34.683,33.9467,34.652,11600.0
2008-05-29 11:15:00,44.71,44.73,44.68,44.69,2700.0,34.652,34.6675,34.6288,34.6365,2700.0
2008-05-29 11:20:00,44.68,44.69,44.65,44.67,9700.0,34.6288,34.6365,34.6055,34.621,9700.0
2008-05-29 11:25:00,44.65,44.71,44.65,44.65,7900.0,34.6055,34.652,34.6055,34.6055,7900.0
2008-05-29 11:30:00,44.66,44.69,44.66,44.66,5000.0,34.6133,34.6365,34.6133,34.6133,5000.0
2008-05-29 11:35:00,44.66,44.74,44.63,44.67,11000.0,34.6133,34.6753,34.59,34.621,11000.0
2008-05-29 11:40:00,44.69,44.72,44.67,44.69,4700.0,34.6365,34.6598,34.621,34.6365,4700.0
2008-05-29 11:45:00,44.68,44.73,44.65,44.69,3100.0,34.6288,34.6675,34.6055,34.6365,3100.0
2008-05-29 11:50:00,44.69,44.69,44.6,44.68,10100.0,34.6365,34.6365,34.5668,34.6288,10100.0
2008-05-29 11:55:00,44.67,44.67,44.45,44.56,15100.0,34.621,34.621,34.4505,34.5358,15100.0
2008-05-29 12:00:00,44.58,44.85,44.58,44.77,19900.0,34.5513,34.7605,34.5513,34.6985,19900.0
2008-05-29 12:05:00,44.75,44.82,44.72,44.72,5800.0,34.683,34.7373,34.6598,34.6598,5800.0
2008-05-29 12:10:00,44.73,44.76,44.64,44.64,2800.0,34.6675,34.6908,34.5978,34.5978,2800.0
2008-05-29 12:15:00,44.63,44.69,44.61,44.63,4200.0,34.59,34.6365,34.5745,34.59,4200.0
2008-05-29 12:20:00,44.63,44.68,44.58,44.66,5500.0,34.59,34.6288,34.5513,34.6133,5500.0
2008-05-29 12:25:00,44.64,44.66,44.6,44.6,1500.0,34.5978,34.6133,34.5668,34.5668,1500.0
2008-05-29 12:30:00,44.62,44.71,44.62,44.69,3900.0,34.5823,34.652,34.5823,34.6365,3900.0
2008-05-29 12:35:00,44.7,44.8,44.7,44.8,8000.0,34.6443,34.7218,34.6443,34.7218,8000.0
2008-05-29 12:40:00,44.81,44.94,44.78,44.82,16300.0,34.7295,34.8303,34.7063,34.7373,16300.0
2008-05-29 12:45:00,44.77,44.79,44.75,44.77,5500.0,34.6985,34.714,34.683,34.6985,5500.0
2008-05-29 12:50:00,44.76,44.81,44.76,44.81,4200.0,34.6908,34.7295,34.6908,34.7295,4200.0
2008-05-29 12:55:00,44.8,44.84,44.75,44.78,13000.0,34.7218,34.7528,34.683,34.7063,13000.0
2008-05-29 13:00:00,44.79,44.79,44.69,44.7,5200.0,34.714,34.714,34.6365,34.6443,5200.0
2008-05-29 13:05:00,44.66,44.66,44.6,44.61,7700.0,34.6133,34.6133,34.5668,34.5745,7700.0
2008-05-29 13:10:00,44.57,44.57,44.53,44.56,3100.0,34.5435,34.5435,34.5125,34.5358,3100.0
2008-05-29 13:15:00,44.54,44.59,44.49,44.59,23300.0,34.5203,34.559,34.4815,34.559,23300.0
2008-05-29 13:20:00,44.58,44.59,44.46,44.46,7400.0,34.5513,34.559,34.4583,34.4583,7400.0
2008-05-29 13:25:00,44.47,44.56,44.43,44.55,6900.0,34.466,34.5358,34.435,34.528,6900.0
2008-05-29 13:30:00,44.56,44.57,44.51,44.54,5300.0,34.5358,34.5435,34.497,34.5203,5300.0
2008-05-29 13:35:00,44.53,44.54,44.51,44.54,4900.0,34.5125,34.5203,34.497,34.5203,4900.0
2008-05-29 13:40:00,44.55,44.55,44.49,44.52,6200.0,34.528,34.528,34.4815,34.5048,6200.0
2008-05-29 13:45:00,44.49,44.5,44.42,44.44,9100.0,34.4815,34.4893,34.4273,34.4428,9100.0
2008-05-29 13:50:00,44.42,44.45,44.39,44.39,5300.0,34.4273,34.4505,34.404,34.404,5300.0
2008-05-29 13:55:00,44.39,44.41,44.36,44.36,5100.0,34.404,34.4195,34.3808,34.3808,5100.0
2008-05-29 14:00:00,44.37,44.43,44.36,44.42,4700.0,34.3885,34.435,34.3808,34.4273,4700.0
2008-05-29 14:05:00,44.41,44.42,44.38,44.42,8400.0,34.4195,34.4273,34.3963,34.4273,8400.0
2008-05-29 14:10:00,44.41,44.44,44.38,44.44,7200.0,34.4195,34.4428,34.3963,34.4428,7200.0
2008-05-29 14:15:00,44.45,44.56,44.45,44.56,11200.0,34.4505,34.5358,34.4505,34.5358,11200.0
2008-05-29 14:20:00,44.56,44.58,44.5,44.56,14300.0,34.5358,34.5513,34.4893,34.5358,14300.0
2008-05-29 14:25:00,44.56,44.59,44.52,44.59,9800.0,34.5358,34.559,34.5048,34.559,9800.0
2008-05-29 14:30:00,44.6,44.62,44.53,44.53,6700.0,34.5668,34.5823,34.5125,34.5125,6700.0
2008-05-29 14:35:00,44.53,44.54,44.49,44.51,11500.0,34.5125,34.5203,34.4815,34.497,11500.0
2008-05-29 14:40:00,44.5,44.5,44.45,44.5,4800.0,34.4893,34.4893,34.4505,34.4893,4800.0
2008-05-29 14:45:00,44.49,44.49,44.4,44.43,3900.0,34.4815,34.4815,34.4118,34.435,3900.0
2008-05-29 14:50:00,44.44,44.52,44.44,44.47,7500.0,34.4428,34.5048,34.4428,34.466,7500.0
2008-05-29 14:55:00,44.47,44.47,44.29,44.35,7800.0,34.466,34.466,34.3265,34.373,7800.0
2008-05-29 15:00:00,44.37,44.37,44.24,44.27,13400.0,34.3885,34.3885,34.2877,34.311,13400.0
2008-05-29 15:05:00,44.26,44.31,44.15,44.22,19300.0,34.3032,34.342,34.218,34.2722,19300.0
2008-05-29 15:10:00,44.22,44.24,44.16,44.2,10600.0,34.2722,34.2877,34.2257,34.2567,10600.0
2008-05-29 15:15:00,44.17,44.2,44.1,44.15,16700.0,34.2335,34.2567,34.1792,34.218,16700.0
2008-05-29 15:20:00,44.18,44.2,44.03,44.09,22900.0,34.2412,34.2567,34.125,34.1715,22900.0
2008-05-29 15:25:00,44.1,44.16,44.1,44.11,13500.0,34.1792,34.2257,34.1792,34.187,13500.0
2008-05-29 15:30:00,44.11,44.17,44.1,44.15,13600.0,34.187,34.2335,34.1792,34.218,13600.0
2008-05-29 15:35:00,44.15,44.25,44.12,44.24,12100.0,34.218,34.2955,34.1947,34.2877,12100.0
2008-05-29 15:40:00,44.23,44.24,44.12,44.16,8900.0,34.28,34.2877,34.1947,34.2257,8900.0
2008-05-29 15:45:00,44.15,44.33,44.15,44.33,14700.0,34.218,34.3575,34.218,34.3575,14700.0
2008-05-29 15:50:00,44.33,44.38,44.32,44.35,16400.0,34.3575,34.3963,34.3498,34.373,16400.0
2008-05-29 15:55:00,44.34,44.41,44.28,44.4,41500.0,34.3653,34.4195,34.3188,34.4118,41500.0
2008-05-30 09:30:00,44.57,44.57,44.3,44.31,7400.0,34.5435,34.5435,34.3343,34.342,7400.0
2008-05-30 09:35:00,44.31,44.43,44.12,44.43,11300.0,34.342,34.435,34.1947,34.435,11300.0
2008-05-30 09:40:00,44.53,44.53,44.35,44.39,15100.0,34.5125,34.5125,34.373,34.404,15100.0
2008-05-30 09:45:00,44.39,44.49,44.38,44.45,9800.0,34.404,34.4815,34.3963,34.4505,9800.0
2008-05-30 09:50:00,44.45,44.53,44.35,44.53,8300.0,34.4505,34.5125,34.373,34.5125,8300.0
2008-05-30 09:55:00,44.52,44.53,44.35,44.39,3600.0,34.5048,34.5125,34.373,34.404,3600.0
2008-05-30 10:00:00,44.35,44.38,44.24,44.24,5200.0,34.373,34.3963,34.2877,34.2877,5200.0
2008-05-30 10:05:00,44.24,44.31,44.21,44.21,5900.0,34.2877,34.342,34.2645,34.2645,5900.0
2008-05-30 10:10:00,44.21,44.22,44.13,44.18,4500.0,34.2645,34.2722,34.2025,34.2412,4500.0
2008-05-30 10:15:00,44.14,44.23,44.14,44.15,9400.0,34.2102,34.28,34.2102,34.218,9400.0
2008-05-30 10:20:00,44.21,44.28,44.14,44.28,9100.0,34.2645,34.3188,34.2102,34.3188,9100.0
2008-05-30 10:25:00,44.28,44.3,44.23,44.3,10600.0,34.3188,34.3343,34.28,34.3343,10600.0
2008-05-30 10:30:00,44.3,44.45,44.3,44.39,5300.0,34.3343,34.4505,34.3343,34.404,5300.0
2008-05-30 10:35:00,44.42,44.46,44.39,44.45,2600.0,34.4273,34.4583,34.404,34.4505,2600.0
2008-05-30 10:40:00,44.46,44.52,44.46,44.5,6300.0,34.4583,34.5048,34.4583,34.4893,6300.0
2008-05-30 10:45:00,44.48,44.58,44.48,44.55,2500.0,34.4738,34.5513,34.4738,34.528,2500.0
2008-05-30 10:50:00,44.54,44.63,44.5,44.58,5500.0,34.5203,34.59,34.4893,34.5513,5500.0
2008-05-30 10:55:00,44.58,44.64,44.57,44.59,4900.0,34.5513,34.5978,34.5435,34.559,4900.0
2008-05-30 11:00:00,44.59,44.64,44.58,44.63,3200.0,34.559,34.5978,34.5513,34.59,3200.0
2008-05-30 11:05:00,44.63,44.63,44.53,44.54,9700.0,34.59,34.59,34.5125,34.5203,9700.0
2008-05-30 11:10:00,44.54,44.54,44.44,44.54,5400.0,34.5203,34.5203,34.4428,34.5203,5400.0
2008-05-30 11:15:00,44.55,44.55,44.49,44.5,2600.0,34.528,34.528,34.4815,34.4893,2600.0
2008-05-30 11:20:00,44.5,44.54,44.5,44.54,1000.0,34.4893,34.5203,34.4893,34.5203,1000.0
2008-05-30 11:25:00,44.53,44.57,44.53,44.57,500.0,34.5125,34.5435,34.5125,34.5435,500.0
2008-05-30 11:30:00,44.54,44.63,44.47,44.62,9300.0,34.5203,34.59,34.466,34.5823,9300.0
2008-05-30 11:35:00,44.62,44.64,44.53,44.53,2000.0,34.5823,34.5978,34.5125,34.5125,2000.0
2008-05-30 11:40:00,44.52,44.54,44.52,44.52,2200.0,34.5048,34.5203,34.5048,34.5048,2200.0
2008-05-30 11:45:00,44.52,44.54,44.49,44.52,2200.0,34.5048,34.5203,34.4815,34.5048,2200.0
2008-05-30 11:50:00,44.5,44.56,44.5,44.56,2700.0,34.4893,34.5358,34.4893,34.5358,2700.0
2008-05-30 11:55:00,44.58,44.58,44.55,44.56,1000.0,34.5513,34.5513,34.528,34.5358,1000.0
2008-05-30 12:00:00,44.57,44.57,44.55,44.55,200.0,34.5435,34.5435,34.528,34.528,200.0
2008-05-30 12:05:00,44.53,44.57,44.53,44.53,1300.0,34.5125,34.5435,34.5125,34.5125,1300.0
2008-05-30 12:10:00,44.51,44.53,44.51,44.53,1300.0,34.497,34.5125,34.497,34.5125,1300.0
2008-05-30 12:15:00,44.51,44.54,44.5,44.53,3600.0,34.497,34.5203,34.4893,34.5125,3600.0
2008-05-30 12:20:00,44.54,44.54,44.52,44.54,3000.0,34.5203,34.5203,34.5048,34.5203,3000.0
2008-05-30 12:25:00,44.52,44.59,44.52,44.56,2000.0,34.5048,34.559,34.5048,34.5358,2000.0
2008-05-30 12:30:00,44.57,44.63,44.57,44.6,3100.0,34.5435,34.59,34.5435,34.5668,3100.0
2008-05-30 12:35:00,44.6,44.6,44.55,44.57,1000.0,34.5668,34.5668,34.528,34.5435,1000.0
2008-05-30 12:40:00,44.57,44.58,44.57,44.58,1500.0,34.5435,34.5513,34.5435,34.5513,1500.0
2008-05-30 12:45:00,44.58,44.6,44.56,44.56,2300.0,34.5513,34.5668,34.5358,34.5358,2300.0
2008-05-30 12:50:00,44.57,44.6,44.57,44.59,1600.0,34.5435,34.5668,34.5435,34.559,1600.0
2008-05-30 12:55:00,44.58,44.58,44.56,44.58,1200.0,34.5513,34.5513,34.5358,34.5513,1200.0
2008-05-30 13:00:00,44.57,44.57,44.53,44.53,1800.0,34.5435,34.5435,34.5125,34.5125,1800.0
2008-05-30 13:05:00,44.54,44.56,44.53,44.54,6000.0,34.5203,34.5358,34.5125,34.5203,6000.0
2008-05-30 13:10:00,44.52,44.52,44.44,44.44,5500.0,34.5048,34.5048,34.4428,34.4428,5500.0
2008-05-30 13:15:00,44.43,44.44,44.42,44.43,800.0,34.435,34.4428,34.4273,34.435,800.0
2008-05-30 13:20:00,44.43,44.46,44.42,44.46,5600.0,34.435,34.4583,34.4273,34.4583,5600.0
2008-05-30 13:25:00,44.46,44.46,44.45,44.46,400.0,34.4583,34.4583,34.4505,34.4583,400.0
2008-05-30 13:30:00,44.46,44.46,44.45,44.46,2900.0,34.4583,34.4583,34.4505,34.4583,2900.0
2008-05-30 13:35:00,44.46,44.46,44.44,44.44,1700.0,34.4583,34.4583,34.4428,34.4428,1700.0
2008-05-30 13:40:00,44.45,44.47,44.43,44.44,2700.0,34.4505,34.466,34.435,34.4428,2700.0
2008-05-30 13:45:00,44.45,44.46,44.44,44.45,1200.0,34.4505,34.4583,34.4428,34.4505,1200.0
2008-05-30 13:50:00,44.45,44.45,44.41,44.41,1100.0,34.4505,34.4505,34.4195,34.4195,1100.0
2008-05-30 13:55:00,44.42,44.42,44.41,44.42,2600.0,34.4273,34.4273,34.4195,34.4273,2600.0
2008-05-30 14:00:00,44.42,44.42,44.37,44.37,3200.0,34.4273,34.4273,34.3885,34.3885,3200.0
2008-05-30 14:05:00,44.37,44.42,44.37,44.42,2300.0,34.3885,34.4273,34.3885,34.4273,2300.0
2008-05-30 14:10:00,44.44,44.44,44.43,44.44,800.0,34.4428,34.4428,34.435,34.4428,800.0
2008-05-30 14:15:00,44.44,44.47,44.38,44.38,3200.0,34.4428,34.466,34.3963,34.3963,3200.0
2008-05-30 14:20:00,44.38,44.44,44.38,44.44,2500.0,34.3963,34.4428,34.3963,34.4428,2500.0
2008-05-30 14:25:00,44.44,44.45,44.37,44.38,11400.0,34.4428,34.4505,34.3885,34.3963,11400.0
2008-05-30 14:30:00,44.4,44.48,44.37,44.41,5200.0,34.4118,34.4738,34.3885,34.4195,5200.0
2008-05-30 14:35:00,44.42,44.42,44.37,44.41,3600.0,34.4273,34.4273,34.3885,34.4195,3600.0
2008-05-30 14:40:00,44.41,44.43,44.38,44.39,3400.0,34.4195,34.435,34.3963,34.404,3400.0
2008-05-30 14:45:00,44.38,44.42,44.33,44.34,7300.0,34.3963,34.4273,34.3575,34.3653,7300.0
2008-05-30 14:50:00,44.35,44.37,44.33,44.35,7800.0,34.373,34.3885,34.3575,34.373,7800.0
2008-05-30 14:55:00,44.35,44.36,44.3,44.35,5800.0,34.373,34.3808,34.3343,34.373,5800.0
2008-05-30 15:00:00,44.35,44.39,44.3,44.38,9000.0,34.373,34.404,34.3343,34.3963,9000.0
2008-05-30 15:05:00,44.38,44.39,44.37,44.39,3300.0,34.3963,34.404,34.3885,34.404,3300.0
2008-05-30 15:10:00,44.38,44.38,44.24,44.28,14000.0,34.3963,34.3963,34.2877,34.3188,14000.0
2008-05-30 15:15:00,44.28,44.31,44.24,44.26,8300.0,34.3188,34.342,34.2877,34.3032,8300.0
2008-05-30 15:20:00,44.25,44.26,44.22,44.24,8900.0,34.2955,34.3032,34.2722,34.2877,8900.0
2008-05-30 15:25:00,44.24,44.25,44.22,44.25,6600.0,34.2877,34.2955,34.2722,34.2955,6600.0
2008-05-30 15:30:00,44.25,44.32,44.24,44.29,14500.0,34.2955,34.3498,34.2877,34.3265,14500.0
2008-05-30 15:35:00,44.29,44.31,44.24,44.3,12200.0,34.3265,34.342,34.2877,34.3343,12200.0
2008-05-30 15:40:00,44.3,44.43,44.3,44.43,11900.0,34.3343,34.435,34.3343,34.435,11900.0
2008-05-30 15:45:00,44.44,44.5,44.42,44.49,10800.0,34.4428,34.4893,34.4273,34.4815,10800.0
2008-05-30 15:50:00,44.47,44.58,44.46,44.52,20600.0,34.466,34.5513,34.4583,34.5048,20600.0
2008-05-30 15:55:00,44.57,44.57,44.45,44.45,25200.0,34.5435,34.5435,34.4505,34.4505,25200.0
2008-06-02 09:30:00,44.2,44.47,44.2,44.29,8400.0,34.2567,34.466,34.2567,34.3265,8400.0
2008-06-02 09:35:00,44.27,44.34,44.27,44.28,4200.0,34.311,34.3653,34.311,34.3188,4200.0
2008-06-02 09:40:00,44.25,44.32,44.25,44.29,1300.0,34.2955,34.3498,34.2955,34.3265,1300.0
2008-06-02 09:45:00,44.2,44.25,44.14,44.18,5400.0,34.2567,34.2955,34.2102,34.2412,5400.0
2008-06-02 09:50:00,44.13,44.13,44.03,44.07,2800.0,34.2025,34.2025,34.125,34.156,2800.0
2008-06-02 09:55:00,44.01,44.05,43.97,44.05,2400.0,34.1095,34.1405,34.0785,34.1405,2400.0
2008-06-02 10:00:00,44.06,44.16,43.94,44.06,5500.0,34.1482,34.2257,34.0552,34.1482,5500.0
2008-06-02 10:05:00,44.03,44.07,43.94,43.95,4500.0,34.125,34.156,34.0552,34.063,4500.0
2008-06-02 10:10:00,43.93,43.95,43.84,43.95,2700.0,34.0475,34.063,33.9777,34.063,2700.0
2008-06-02 10:15:00,43.97,44.0,43.94,43.97,3100.0,34.0785,34.1017,34.0552,34.0785,3100.0
2008-06-02 10:20:00,43.98,44.0,43.9,43.95,4500.0,34.0862,34.1017,34.0242,34.063,4500.0
2008-06-02 10:25:00,43.95,44.02,43.9,43.97,7900.0,34.063,34.1172,34.0242,34.0785,7900.0
2008-06-02 10:30:00,43.98,44.02,43.97,43.98,3200.0,34.0862,34.1172,34.0785,34.0862,3200.0
2008-06-02 10:35:00,43.98,44.01,43.92,43.92,13800.0,34.0862,34.1095,34.0397,34.0397,13800.0
2008-06-02 10:40:00,43.92,43.99,43.92,43.97,4500.0,34.0397,34.094,34.0397,34.0785,4500.0
2008-06-02 10:45:00,43.97,44.06,43.95,44.05,4300.0,34.0785,34.1482,34.063,34.1405,4300.0
2008-06-02 10:50:00,44.05,44.1,44.04,44.09,4400.0,34.1405,34.1792,34.1327,34.1715,4400.0
2008-06-02 10:55:00,44.07,44.1,43.92,43.96,8300.0,34.156,34.1792,34.0397,34.0707,8300.0
2008-06-02 11:00:00,43.93,43.96,43.89,43.89,7900.0,34.0475,34.0707,34.0165,34.0165,7900.0
2008-06-02 11:05:00,43.89,43.95,43.88,43.9,15500.0,34.0165,34.063,34.0087,34.0242,15500.0
2008-06-02 11:10:00,43.9,43.93,43.85,43.86,10300.0,34.0242,34.0475,33.9855,33.9932,10300.0
2008-06-02 11:15:00,43.85,43.9,43.85,43.86,4900.0,33.9855,34.0242,33.9855,33.9932,4900.0
2008-06-02 11:20:00,43.88,43.91,43.84,43.89,5000.0,34.0087,34.032,33.9777,34.0165,5000.0
2008-06-02 11:25:00,43.87,43.91,43.81,43.81,7400.0,34.001,34.032,33.9545,33.9545,7400.0
2008-06-02 11:30:00,43.81,43.82,43.78,43.78,3500.0,33.9545,33.9622,33.9312,33.9312,3500.0
2008-06-02 11:35:00,43.77,43.82,43.72,43.82,7300.0,33.9235,33.9622,33.8847,33.9622,7300.0
2008-06-02 11:40:00,43.83,43.83,43.76,43.76,7500.0,33.97,33.97,33.9157,33.9157,7500.0
2008-06-02 11:45:00,43.78,43.87,43.78,43.83,8500.0,33.9312,34.001,33.9312,33.97,8500.0
2008-06-02 11:50:00,43.83,43.87,43.82,43.87,3600.0,33.97,34.001,33.9622,34.001,3600.0
2008-06-02 11:55:00,43.85,43.88,43.82,43.86,4900.0,33.9855,34.0087,33.9622,33.9932,4900.0
2008-06-02 12:00:00,43.85,43.85,43.79,43.81,3800.0,33.9855,33.9855,33.939,33.9545,3800.0
2008-06-02 12:05:00,43.79,43.82,43.78,43.78,2500.0,33.939,33.9622,33.9312,33.9312,2500.0
2008-06-02 12:10:00,43.76,43.82,43.72,43.81,6800.0,33.9157,33.9622,33.8847,33.9545,6800.0
2008-06-02 12:15:00,43.79,43.86,43.78,43.83,3900.0,33.939,33.9932,33.9312,33.97,3900.0
2008-06-02 12:20:00,43.81,43.82,43.75,43.78,4000.0,33.9545,33.9622,33.908,33.9312,4000.0
2008-06-02 12:25:00,43.8,43.8,43.75,43.76,1700.0,33.9467,33.9467,33.908,33.9157,1700.0
2008-06-02 12:30:00,43.79,43.82,43.73,43.73,5700.0,33.939,33.9622,33.8925,33.8925,5700.0
2008-06-02 12:35:00,43.72,43.81,43.68,43.68,23300.0,33.8847,33.9545,33.8537,33.8537,23300.0
2008-06-02 12:40:00,43.68,43.68,43.55,43.55,3900.0,33.8537,33.8537,33.753,33.753,3900.0
2008-06-02 12:45:00,43.55,43.6,43.48,43.53,4200.0,33.753,33.7917,33.6987,33.7375,4200.0
2008-06-02 12:50:00,43.5,43.55,43.49,43.55,1800.0,33.7142,33.753,33.7065,33.753,1800.0
2008-06-02 12:55:00,43.53,43.57,43.5,43.5,3900.0,33.7375,33.7685,33.7142,33.7142,3900.0
2008-06-02 13:00:00,43.5,43.54,43.5,43.52,2000.0,33.7142,33.7452,33.7142,33.7297,2000.0
2008-06-02 13:05:00,43.52,43.53,43.46,43.48,3900.0,33.7297,33.7375,33.6832,33.6987,3900.0
2008-06-02 13:10:00,43.45,43.52,43.45,43.5,3400.0,33.6755,33.7297,33.6755,33.7142,3400.0
2008-06-02 13:15:00,43.5,43.52,43.46,43.48,3500.0,33.7142,33.7297,33.6832,33.6987,3500.0
2008-06-02 13:20:00,43.49,43.5,43.48,43.49,1600.0,33.7065,33.7142,33.6987,33.7065,1600.0
2008-06-02 13:25:00,43.49,43.49,43.44,43.47,2400.0,33.7065,33.7065,33.6677,33.691,2400.0
2008-06-02 13:30:00,43.47,43.5,43.47,43.5,900.0,33.691,33.7142,33.691,33.7142,900.0
2008-06-02 13:35:00,43.47,43.5,43.47,43.47,1300.0,33.691,33.7142,33.691,33.691,1300.0
2008-06-02 13:40:00,43.5,43.57,43.47,43.57,3000.0,33.7142,33.7685,33.691,33.7685,3000.0
2008-06-02 13:45:00,43.55,43.57,43.53,43.56,3500.0,33.753,33.7685,33.7375,33.7607,3500.0
2008-06-02 13:50:00,43.53,43.57,43.51,43.52,2100.0,33.7375,33.7685,33.722,33.7297,2100.0
2008-06-02 13:55:00,43.52,43.6,43.52,43.6,3900.0,33.7297,33.7917,33.7297,33.7917,3900.0
2008-06-02 14:00:00,43.61,43.62,43.55,43.56,3300.0,33.7995,33.8072,33.753,33.7607,3300.0
2008-06-02 14:05:00,43.56,43.58,43.55,43.56,2200.0,33.7607,33.7762,33.753,33.7607,2200.0
2008-06-02 14:10:00,43.56,43.62,43.56,43.56,3200.0,33.7607,33.8072,33.7607,33.7607,3200.0
2008-06-02 14:15:00,43.59,43.61,43.58,43.61,1900.0,33.784,33.7995,33.7762,33.7995,1900.0
2008-06-02 14:20:00,43.6,43.71,43.6,43.68,8800.0,33.7917,33.877,33.7917,33.8537,8800.0
2008-06-02 14:25:00,43.64,43.68,43.61,43.65,2100.0,33.8227,33.8537,33.7995,33.8305,2100.0
2008-06-02 14:30:00,43.66,43.71,43.65,43.65,1800.0,33.8382,33.877,33.8305,33.8305,1800.0
2008-06-02 14:35:00,43.67,43.68,43.61,43.67,11600.0,33.846,33.8537,33.7995,33.846,11600.0
2008-06-02 14:40:00,43.63,43.63,43.59,43.59,2200.0,33.815,33.815,33.784,33.784,2200.0
2008-06-02 14:45:00,43.61,43.64,43.58,43.62,1500.0,33.7995,33.8227,33.7762,33.8072,1500.0
2008-06-02 14:50:00,43.61,43.64,43.61,43.62,2200.0,33.7995,33.8227,33.7995,33.8072,2200.0
2008-06-02 14:55:00,43.59,43.63,43.53,43.56,5300.0,33.784,33.815,33.7375,33.7607,5300.0
2008-06-02 15:00:00,43.57,43.63,43.54,43.61,8600.0,33.7685,33.815,33.7452,33.7995,8600.0
2008-06-02 15:05:00,43.61,43.62,43.5,43.5,10000.0,33.7995,33.8072,33.7142,33.7142,10000.0
2008-06-02 15:10:00,43.5,43.57,43.5,43.53,4500.0,33.7142,33.7685,33.7142,33.7375,4500.0
2008-06-02 15:15:00,43.54,43.54,43.47,43.47,4500.0,33.7452,33.7452,33.691,33.691,4500.0
2008-06-02 15:20:00,43.49,43.49,43.46,43.48,3300.0,33.7065,33.7065,33.6832,33.6987,3300.0
2008-06-02 15:25:00,43.47,43.69,43.47,43.6,11100.0,33.691,33.8615,33.691,33.7917,11100.0
2008-06-02 15:30:00,43.61,43.63,43.57,43.6,11900.0,33.7995,33.815,33.7685,33.7917,11900.0
2008-06-02 15:35:00,43.59,43.61,43.55,43.56,4600.0,33.784,33.7995,33.753,33.7607,4600.0
2008-06-02 15:40:00,43.56,43.65,43.55,43.6,6700.0,33.7607,33.8305,33.753,33.7917,6700.0
2008-06-02 15:45:00,43.6,43.66,43.59,43.63,10900.0,33.7917,33.8382,33.784,33.815,10900.0
2008-06-02 15:50:00,43.63,43.68,43.6,43.64,24700.0,33.815,33.8537,33.7917,33.8227,24700.0
2008-06-02 15:55:00,43.64,43.66,43.56,43.6,32800.0,33.8227,33.8382,33.7607,33.7917,32800.0
2008-06-03 09:30:00,43.5,43.5,43.39,43.5,7900.0,33.7142,33.7142,33.629,33.7142,7900.0
2008-06-03 09:35:00,43.5,43.5,43.37,43.4,3900.0,33.7142,33.7142,33.6135,33.6367,3900.0
2008-06-03 09:40:00,43.41,43.47,43.23,43.41,8500.0,33.6445,33.691,33.505,33.6445,8500.0
2008-06-03 09:45:00,43.41,43.48,43.37,43.48,7000.0,33.6445,33.6987,33.6135,33.6987,7000.0
2008-06-03 09:50:00,43.45,43.5,43.42,43.5,6400.0,33.6755,33.7142,33.6522,33.7142,6400.0
2008-06-03 09:55:00,43.5,43.62,43.46,43.46,10200.0,33.7142,33.8072,33.6832,33.6832,10200.0
2008-06-03 10:00:00,43.48,43.6,43.48,43.6,12300.0,33.6987,33.7917,33.6987,33.7917,12300.0
2008-06-03 10:05:00,43.59,43.6,43.52,43.57,6800.0,33.784,33.7917,33.7297,33.7685,6800.0
2008-06-03 10:10:00,43.57,43.8,43.57,43.7,13000.0,33.7685,33.9467,33.7685,33.8692,13000.0
2008-06-03 10:15:00,43.73,43.73,43.57,43.58,12600.0,33.8925,33.8925,33.7685,33.7762,12600.0
2008-06-03 10:20:00,43.6,43.69,43.6,43.69,6300.0,33.7917,33.8615,33.7917,33.8615,6300.0
2008-06-03 10:25:00,43.72,43.72,43.58,43.61,11800.0,33.8847,33.8847,33.7762,33.7995,11800.0
2008-06-03 10:30:00,43.61,43.62,43.57,43.58,7300.0,33.7995,33.8072,33.7685,33.7762,7300.0
2008-06-03 10:35:00,43.61,43.62,43.59,43.6,2800.0,33.7995,33.8072,33.784,33.7917,2800.0
2008-06-03 10:40:00,43.6,43.64,43.54,43.55,24900.0,33.7917,33.8227,33.7452,33.753,24900.0
2008-06-03 10:45:00,43.54,43.54,43.39,43.46,40900.0,33.7452,33.7452,33.629,33.6832,40900.0
2008-06-03 10:50:00,43.46,43.49,43.31,43.39,31400.0,33.6832,33.7065,33.567,33.629,31400.0
2008-06-03 10:55:00,43.38,43.53,43.27,43.53,14300.0,33.6212,33.7375,33.536,33.7375,14300.0
2008-06-03 11:00:00,43.5,43.55,43.41,43.51,9900.0,33.7142,33.753,33.6445,33.722,9900.0
2008-06-03 11:05:00,43.52,43.61,43.45,43.6,18400.0,33.7297,33.7995,33.6755,33.7917,18400.0
2008-06-03 11:10:00,43.59,43.66,43.59,43.63,3000.0,33.784,33.8382,33.784,33.815,3000.0
2008-06-03 11:15:00,43.63,43.73,43.6,43.68,12300.0,33.815,33.8925,33.7917,33.8537,12300.0
2008-06-03 11:20:00,43.69,43.71,43.64,43.65,3400.0,33.8615,33.877,33.8227,33.8305,3400.0
2008-06-03 11:25:00,43.66,43.66,43.6,43.65,2800.0,33.8382,33.8382,33.7917,33.8305,2800.0
2008-06-03 11:30:00,43.66,43.7,43.66,43.69,3000.0,33.8382,33.8692,33.8382,33.8615,3000.0
2008-06-03 11:35:00,43.7,43.71,43.69,43.71,2800.0,33.8692,33.877,33.8615,33.877,2800.0
2008-06-03 11:40:00,43.71,43.75,43.69,43.75,29000.0,33.877,33.908,33.8615,33.908,29000.0
2008-06-03 11:45:00,43.76,43.88,43.76,43.8,23900.0,33.9157,34.0087,33.9157,33.9467,23900.0
2008-06-03 11:50:00,43.8,43.84,43.78,43.8,4500.0,33.9467,33.9777,33.9312,33.9467,4500.0
2008-06-03 11:55:00,43.8,43.84,43.79,43.8,5900.0,33.9467,33.9777,33.939,33.9467,5900.0
2008-06-03 12:00:00,43.84,43.87,43.81,43.86,1600.0,33.9777,34.001,33.9545,33.9932,1600.0
2008-06-03 12:05:00,43.86,43.93,43.86,43.91,2300.0,33.9932,34.0475,33.9932,34.032,2300.0
2008-06-03 12:10:00,43.89,43.97,43.89,43.93,2700.0,34.0165,34.0785,34.0165,34.0475,2700.0
2008-06-03 12:15:00,43.95,44.0,43.95,43.99,900.0,34.063,34.1017,34.063,34.094,900.0
2008-06-03 12:20:00,43.97,43.98,43.96,43.97,1300.0,34.0785,34.0862,34.0707,34.0785,1300.0
2008-06-03 12:25:00,43.97,43.98,43.93,43.94,4700.0,34.0785,34.0862,34.0475,34.0552,4700.0
2008-06-03 12:30:00,43.93,43.94,43.91,43.93,2300.0,34.0475,34.0552,34.032,34.0475,2300.0
2008-06-03 12:35:00,43.93,43.94,43.91,43.94,1400.0,34.0475,34.0552,34.032,34.0552,1400.0
2008-06-03 12:40:00,43.97,43.99,43.9,43.9,2200.0,34.0785,34.094,34.0242,34.0242,2200.0
2008-06-03 12:45:00,43.88,43.92,43.87,43.92,2600.0,34.0087,34.0397,34.001,34.0397,2600.0
2008-06-03 12:50:00,43.89,43.9,43.88,43.9,900.0,34.0165,34.0242,34.0087,34.0242,900.0
2008-06-03 12:55:00,43.89,43.91,43.85,43.91,2500.0,34.0165,34.032,33.9855,34.032,2500.0
2008-06-03 13:00:00,43.91,43.95,43.88,43.92,2900.0,34.032,34.063,34.0087,34.0397,2900.0
2008-06-03 13:05:00,43.92,43.93,43.87,43.88,2700.0,34.0397,34.0475,34.001,34.0087,2700.0
2008-06-03 13:10:00,43.88,43.88,43.85,43.85,900.0,34.0087,34.0087,33.9855,33.9855,900.0
2008-06-03 13:15:00,43.83,43.92,43.83,43.91,1400.0,33.97,34.0397,33.97,34.032,1400.0
2008-06-03 13:20:00,43.91,43.91,43.86,43.87,3000.0,34.032,34.032,33.9932,34.001,3000.0
2008-06-03 13:25:00,43.86,43.86,43.71,43.72,3600.0,33.9932,33.9932,33.877,33.8847,3600.0
2008-06-03 13:30:00,43.71,43.71,43.46,43.49,7400.0,33.877,33.877,33.6832,33.7065,7400.0
2008-06-03 13:35:00,43.53,43.66,43.53,43.6,4100.0,33.7375,33.8382,33.7375,33.7917,4100.0
2008-06-03 13:40:00,43.57,43.64,43.53,43.64,4000.0,33.7685,33.8227,33.7375,33.8227,4000.0
2008-06-03 13:45:00,43.64,43.64,43.47,43.47,6000.0,33.8227,33.8227,33.691,33.691,6000.0
2008-06-03 13:50:00,43.47,43.48,43.32,43.34,6800.0,33.691,33.6987,33.5747,33.5902,6800.0
2008-06-03 13:55:00,43.33,43.4,43.22,43.4,22600.0,33.5825,33.6367,33.4972,33.6367,22600.0
2008-06-03 14:00:00,43.39,43.48,43.38,43.47,10500.0,33.629,33.6987,33.6212,33.691,10500.0
2008-06-03 14:05:00,43.45,43.45,43.3,43.3,5500.0,33.6755,33.6755,33.5592,33.5592,5500.0
2008-06-03 14:10:00,43.3,43.3,43.23,43.24,4200.0,33.5592,33.5592,33.505,33.5127,4200.0
2008-06-03 14:15:00,43.27,43.31,43.24,43.24,5500.0,33.536,33.567,33.5127,33.5127,5500.0
2008-06-03 14:20:00,43.23,43.29,43.11,43.21,24000.0,33.505,33.5515,33.412,33.4895,24000.0
2008-06-03 14:25:00,43.23,43.23,43.12,43.14,11400.0,33.505,33.505,33.4197,33.4352,11400.0
2008-06-03 14:30:00,43.14,43.22,43.14,43.17,8900.0,33.4352,33.4972,33.4352,33.4585,8900.0
2008-06-03 14:35:00,43.16,43.28,43.16,43.24,5300.0,33.4507,33.5437,33.4507,33.5127,5300.0
2008-06-03 14:40:00,43.22,43.25,43.14,43.25,7200.0,33.4972,33.5205,33.4352,33.5205,7200.0
2008-06-03 14:45:00,43.26,43.31,43.19,43.31,13500.0,33.5282,33.567,33.474,33.567,13500.0
2008-06-03 14:50:00,43.31,43.42,43.28,43.36,16900.0,33.567,33.6522,33.5437,33.6057,16900.0
2008-06-03 14:55:00,43.36,43.43,43.36,43.37,6900.0,33.6057,33.66,33.6057,33.6135,6900.0
2008-06-03 15:00:00,43.35,43.65,43.34,43.48,25300.0,33.598,33.8305,33.5902,33.6987,25300.0
2008-06-03 15:05:00,43.46,43.56,43.39,43.52,30100.0,33.6832,33.7607,33.629,33.7297,30100.0
2008-06-03 15:10:00,43.52,43.59,43.45,43.52,8000.0,33.7297,33.784,33.6755,33.7297,8000.0
2008-06-03 15:15:00,43.52,43.6,43.52,43.53,6100.0,33.7297,33.7917,33.7297,33.7375,6100.0
2008-06-03 15:20:00,43.53,43.57,43.48,43.57,7000.0,33.7375,33.7685,33.6987,33.7685,7000.0
2008-06-03 15:25:00,43.57,43.62,43.53,43.57,10200.0,33.7685,33.8072,33.7375,33.7685,10200.0
2008-06-03 15:30:00,43.57,43.63,43.48,43.63,14800.0,33.7685,33.815,33.6987,33.815,14800.0
2008-06-03 15:35:00,43.61,43.68,43.56,43.66,12700.0,33.7995,33.8537,33.7607,33.8382,12700.0
2008-06-03 15:40:00,43.66,43.7,43.61,43.63,7800.0,33.8382,33.8692,33.7995,33.815,7800.0
2008-06-03 15:45:00,43.63,43.65,43.57,43.58,6900.0,33.815,33.8305,33.7685,33.7762,6900.0
2008-06-03 15:50:00,43.59,43.62,43.57,43.6,11200.0,33.784,33.8072,33.7685,33.7917,11200.0
2008-06-03 15:55:00,43.61,43.7,43.57,43.57,15800.0,33.7995,33.8692,33.7685,33.7685,15800.0
2008-06-04 09:30:00,43.53,43.81,43.41,43.8,9200.0,33.7375,33.9545,33.6445,33.9467,9200.0
2008-06-04 09:35:00,43.89,44.01,43.87,44.01,3300.0,34.0165,34.1095,34.001,34.1095,3300.0
2008-06-04 09:40:00,44.0,44.23,44.0,44.13,7800.0,34.1017,34.28,34.1017,34.2025,7800.0
2008-06-04 09:45:00,44.11,44.19,44.1,44.17,12200.0,34.187,34.249,34.1792,34.2335,12200.0
2008-06-04 09:50:00,44.18,44.25,44.06,44.09,7800.0,34.2412,34.2955,34.1482,34.1715,7800.0
2008-06-04 09:55:00,44.11,44.17,44.06,44.17,7000.0,34.187,34.2335,34.1482,34.2335,7000.0
2008-06-04 10:00:00,44.15,44.17,44.03,44.13,7800.0,34.218,34.2335,34.125,34.2025,7800.0
2008-06-04 10:05:00,44.15,44.16,44.04,44.08,11100.0,34.218,34.2257,34.1327,34.1637,11100.0
2008-06-04 10:10:00,44.03,44.08,43.94,44.08,7000.0,34.125,34.1637,34.0552,34.1637,7000.0
2008-06-04 10:15:00,44.07,44.08,43.96,44.01,4700.0,34.156,34.1637,34.0707,34.1095,4700.0
2008-06-04 10:20:00,44.01,44.02,43.96,44.02,3400.0,34.1095,34.1172,34.0707,34.1172,3400.0
2008-06-04 10:25:00,44.02,44.07,44.02,44.05,1800.0,34.1172,34.156,34.1172,34.1405,1800.0
2008-06-04 10:30:00,44.08,44.11,44.08,44.11,6900.0,34.1637,34.187,34.1637,34.187,6900.0
2008-06-04 10:35:00,44.08,44.16,44.06,44.14,14900.0,34.1637,34.2257,34.1482,34.2102,14900.0
2008-06-04 10:40:00,44.13,44.24,44.11,44.18,11600.0,34.2025,34.2877,34.187,34.2412,11600.0
2008-06-04 10:45:00,44.17,44.22,44.08,44.13,12500.0,34.2335,34.2722,34.1637,34.2025,12500.0
2008-06-04 10:50:00,44.09,44.28,44.05,44.28,18500.0,34.1715,34.3188,34.1405,34.3188,18500.0
2008-06-04 10:55:00,44.28,44.36,44.27,44.34,4900.0,34.3188,34.3808,34.311,34.3653,4900.0
2008-06-04 11:00:00,44.34,44.41,44.3,44.39,3500.0,34.3653,34.4195,34.3343,34.404,3500.0
2008-06-04 11:05:00,44.41,44.48,44.4,44.42,4500.0,34.4195,34.4738,34.4118,34.4273,4500.0
2008-06-04 11:10:00,44.42,44.58,44.42,44.53,8500.0,34.4273,34.5513,34.4273,34.5125,8500.0
2008-06-04 11:15:00,44.52,44.53,44.44,44.51,6800.0,34.5048,34.5125,34.4428,34.497,6800.0
2008-06-04 11:20:00,44.53,44.55,44.5,44.54,8300.0,34.5125,34.528,34.4893,34.5203,8300.0
2008-06-04 11:25:00,44.53,44.55,44.51,44.51,5600.0,34.5125,34.528,34.497,34.497,5600.0
2008-06-04 11:30:00,44.51,44.53,44.44,44.45,10200.0,34.497,34.5125,34.4428,34.4505,10200.0
2008-06-04 11:35:00,44.44,44.45,44.43,44.43,2800.0,34.4428,34.4505,34.435,34.435,2800.0
2008-06-04 11:40:00,44.43,44.44,44.36,44.37,4600.0,34.435,34.4428,34.3808,34.3885,4600.0
2008-06-04 11:45:00,44.37,44.37,44.3,44.35,3600.0,34.3885,34.3885,34.3343,34.373,3600.0
2008-06-04 11:50:00,44.36,44.37,44.35,44.36,2200.0,34.3808,34.3885,34.373,34.3808,2200.0
2008-06-04 11:55:00,44.36,44.45,44.35,44.43,4300.0,34.3808,34.4505,34.373,34.435,4300.0
2008-06-04 12:00:00,44.43,44.49,44.4,44.41,5700.0,34.435,34.4815,34.4118,34.4195,5700.0
2008-06-04 12:05:00,44.44,44.58,44.44,44.54,5600.0,34.4428,34.5513,34.4428,34.5203,5600.0
2008-06-04 12:10:00,44.54,44.68,44.5,44.6,9000.0,34.5203,34.6288,34.4893,34.5668,9000.0
2008-06-04 12:15:00,44.62,44.78,44.6,44.68,7600.0,34.5823,34.7063,34.5668,34.6288,7600.0
2008-06-04 12:20:00,44.68,44.72,44.59,44.67,13300.0,34.6288,34.6598,34.559,34.621,13300.0
2008-06-04 12:25:00,44.71,44.76,44.67,44.76,4700.0,34.652,34.6908,34.621,34.6908,4700.0
2008-06-04 12:30:00,44.78,44.82,44.69,44.78,7700.0,34.7063,34.7373,34.6365,34.7063,7700.0
2008-06-04 12:35:00,44.8,44.83,44.6,44.67,10900.0,34.7218,34.745,34.5668,34.621,10900.0
2008-06-04 12:40:00,44.68,44.71,44.66,44.7,4500.0,34.6288,34.652,34.6133,34.6443,4500.0
2008-06-04 12:45:00,44.71,44.71,44.68,44.68,2200.0,34.652,34.652,34.6288,34.6288,2200.0
2008-06-04 12:50:00,44.68,44.8,44.67,44.76,4400.0,34.6288,34.7218,34.621,34.6908,4400.0
2008-06-04 12:55:00,44.76,44.79,44.67,44.78,6800.0,34.6908,34.714,34.621,34.7063,6800.0
2008-06-04 13:00:00,44.77,44.79,44.77,44.77,3100.0,34.6985,34.714,34.6985,34.6985,3100.0
2008-06-04 13:05:00,44.76,44.76,44.59,44.59,5800.0,34.6908,34.6908,34.559,34.559,5800.0
2008-06-04 13:10:00,44.64,44.73,44.64,44.73,4300.0,34.5978,34.6675,34.5978,34.6675,4300.0
2008-06-04 13:15:00,44.68,44.85,44.67,44.77,18500.0,34.6288,34.7605,34.621,34.6985,18500.0
2008-06-04 13:20:00,44.71,44.76,44.66,44.73,6200.0,34.652,34.6908,34.6133,34.6675,6200.0
2008-06-04 13:25:00,44.74,44.77,44.7,44.7,6200.0,34.6753,34.6985,34.6443,34.6443,6200.0
2008-06-04 13:30:00,44.72,44.81,44.65,44.81,3800.0,34.6598,34.7295,34.6055,34.7295,3800.0
2008-06-04 13:35:00,44.81,44.81,44.71,44.76,4400.0,34.7295,34.7295,34.652,34.6908,4400.0
2008-06-04 13:40:00,44.81,44.81,44.73,44.75,6000.0,34.7295,34.7295,34.6675,34.683,6000.0
2008-06-04 13:45:00,44.75,44.78,44.72,44.72,1100.0,34.683,34.7063,34.6598,34.6598,1100.0
2008-06-04 13:50:00,44.74,44.79,44.72,44.76,4700.0,34.6753,34.714,34.6598,34.6908,4700.0
2008-06-04 13:55:00,44.77,44.79,44.75,44.76,2400.0,34.6985,34.714,34.683,34.6908,2400.0
2008-06-04 14:00:00,44.77,44.77,44.74,44.76,3100.0,34.6985,34.6985,34.6753,34.6908,3100.0
2008-06-04 14:05:00,44.76,44.76,44.74,44.75,18900.0,34.6908,34.6908,34.6753,34.683,18900.0
2008-06-04 14:10:00,44.75,44.76,44.61,44.61,11000.0,34.683,34.6908,34.5745,34.5745,11000.0
2008-06-04 14:15:00,44.61,44.61,44.46,44.46,2500.0,34.5745,34.5745,34.4583,34.4583,2500.0
2008-06-04 14:20:00,44.46,44.48,44.45,44.48,3100.0,34.4583,34.4738,34.4505,34.4738,3100.0
2008-06-04 14:25:00,44.49,44.52,44.47,44.49,3400.0,34.4815,34.5048,34.466,34.4815,3400.0
2008-06-04 14:30:00,44.47,44.52,44.46,44.52,3400.0,34.466,34.5048,34.4583,34.5048,3400.0
2008-06-04 14:35:00,44.51,44.61,44.5,44.61,1500.0,34.497,34.5745,34.4893,34.5745,1500.0
2008-06-04 14:40:00,44.62,44.65,44.59,44.62,3400.0,34.5823,34.6055,34.559,34.5823,3400.0
2008-06-04 14:45:00,44.58,44.58,44.44,44.44,10700.0,34.5513,34.5513,34.4428,34.4428,10700.0
2008-06-04 14:50:00,44.44,44.49,44.38,44.38,14400.0,34.4428,34.4815,34.3963,34.3963,14400.0
2008-06-04 14:55:00,44.35,44.39,44.32,44.36,12400.0,34.373,34.404,34.3498,34.3808,12400.0
2008-06-04 15:00:00,44.34,44.4,44.31,44.36,9300.0,34.3653,34.4118,34.342,34.3808,9300.0
2008-06-04 15:05:00,44.36,44.46,44.35,44.44,7600.0,34.3808,34.4583,34.373,34.4428,7600.0
2008-06-04 15:10:00,44.41,44.43,44.33,44.36,8500.0,34.4195,34.435,34.3575,34.3808,8500.0
2008-06-04 15:15:00,44.35,44.46,44.31,44.45,17700.0,34.373,34.4583,34.342,34.4505,17700.0
2008-06-04 15:20:00,44.45,44.56,44.45,44.55,6600.0,34.4505,34.5358,34.4505,34.528,6600.0
2008-06-04 15:25:00,44.55,44.56,44.5,44.5,16400.0,34.528,34.5358,34.4893,34.4893,16400.0
2008-06-04 15:30:00,44.5,44.55,44.48,44.51,15600.0,34.4893,34.528,34.4738,34.497,15600.0
2008-06-04 15:35:00,44.52,44.54,44.49,44.52,9800.0,34.5048,34.5203,34.4815,34.5048,9800.0
2008-06-04 15:40:00,44.51,44.51,44.46,44.5,22500.0,34.497,34.497,34.4583,34.4893,22500.0
2008-06-04 15:45:00,44.49,44.75,44.49,44.69,43400.0,34.4815,34.683,34.4815,34.6365,43400.0
2008-06-04 15:50:00,44.71,44.72,44.62,44.62,12500.0,34.652,34.6598,34.5823,34.5823,12500.0
2008-06-04 15:55:00,44.63,44.64,44.57,44.61,21500.0,34.59,34.5978,34.5435,34.5745,21500.0
2008-06-05 09:30:00,44.6,44.7,44.56,44.68,11600.0,34.5668,34.6443,34.5358,34.6288,11600.0
2008-06-05 09:35:00,44.68,44.98,44.67,44.97,9200.0,34.6288,34.8613,34.621,34.8535,9200.0
2008-06-05 09:40:00,44.94,45.0,44.86,44.95,3900.0,34.8303,34.8768,34.7683,34.838,3900.0
2008-06-05 09:45:00,44.98,44.99,44.94,44.98,4400.0,34.8613,34.869,34.8303,34.8613,4400.0
2008-06-05 09:50:00,44.99,45.09,44.97,45.09,12700.0,34.869,34.9465,34.8535,34.9465,12700.0
2008-06-05 09:55:00,45.09,45.12,44.94,44.98,7300.0,34.9465,34.9698,34.8303,34.8613,7300.0
2008-06-05 10:00:00,44.97,45.05,44.91,45.05,6800.0,34.8535,34.9155,34.807,34.9155,6800.0
2008-06-05 10:05:00,45.08,45.23,45.0,45.23,39700.0,34.9388,35.055,34.8768,35.055,39700.0
2008-06-05 10:10:00,45.23,45.9,45.21,45.66,100700.0,35.055,35.5743,35.0395,35.3883,100700.0
2008-06-05 10:15:00,45.65,45.89,45.58,45.73,69100.0,35.3806,35.5666,35.3263,35.4426,69100.0
2008-06-05 10:20:00,45.72,45.72,45.59,45.62,11000.0,35.4348,35.4348,35.3341,35.3573,11000.0
2008-06-05 10:25:00,45.6,45.62,45.34,45.49,16600.0,35.3418,35.3573,35.1403,35.2565,16600.0
2008-06-05 10:30:00,45.5,45.66,45.5,45.54,9800.0,35.2643,35.3883,35.2643,35.2953,9800.0
2008-06-05 10:35:00,45.54,45.54,45.4,45.4,16700.0,35.2953,35.2953,35.1868,35.1868,16700.0
2008-06-05 10:40:00,45.37,45.42,45.36,45.38,7400.0,35.1635,35.2023,35.1558,35.1713,7400.0
2008-06-05 10:45:00,45.36,45.4,45.35,45.36,11800.0,35.1558,35.1868,35.148,35.1558,11800.0
2008-06-05 10:50:00,45.36,45.4,45.22,45.27,10000.0,35.1558,35.1868,35.0473,35.086,10000.0
2008-06-05 10:55:00,45.22,45.4,45.18,45.4,10400.0,35.0473,35.1868,35.0163,35.1868,10400.0
2008-06-05 11:00:00,45.42,45.49,45.37,45.43,8500.0,35.2023,35.2565,35.1635,35.21,8500.0
2008-06-05 11:05:00,45.42,45.44,45.32,45.39,8100.0,35.2023,35.2178,35.1248,35.179,8100.0
2008-06-05 11:10:00,45.36,45.4,45.3,45.3,6200.0,35.1558,35.1868,35.1093,35.1093,6200.0
2008-06-05 11:15:00,45.29,45.33,45.27,45.32,2900.0,35.1015,35.1325,35.086,35.1248,2900.0
2008-06-05 11:20:00,45.31,45.34,45.29,45.33,2900.0,35.117,35.1403,35.1015,35.1325,2900.0
2008-06-05 11:25:00,45.33,45.43,45.33,45.39,7700.0,35.1325,35.21,35.1325,35.179,7700.0
2008-06-05 11:30:00,45.35,45.37,45.35,45.35,8800.0,35.148,35.1635,35.148,35.148,8800.0
2008-06-05 11:35:00,45.36,45.41,45.32,45.41,22500.0,35.1558,35.1945,35.1248,35.1945,22500.0
2008-06-05 11:40:00,45.37,45.39,45.27,45.28,5200.0,35.1635,35.179,35.086,35.0938,5200.0
2008-06-05 11:45:00,45.29,45.39,45.28,45.36,5200.0,35.1015,35.179,35.0938,35.1558,5200.0
2008-06-05 11:50:00,45.36,45.38,45.3,45.3,4500.0,35.1558,35.1713,35.1093,35.1093,4500.0
2008-06-05 11:55:00,45.33,45.33,45.27,45.3,3600.0,35.1325,35.1325,35.086,35.1093,3600.0
2008-06-05 12:00:00,45.31,45.41,45.29,45.41,5900.0,35.117,35.1945,35.1015,35.1945,5900.0
2008-06-05 12:05:00,45.41,45.53,45.35,45.53,15800.0,35.1945,35.2876,35.148,35.2876,15800.0
2008-06-05 12:10:00,45.51,45.62,45.51,45.54,6200.0,35.272,35.3573,35.272,35.2953,6200.0
2008-06-05 12:15:00,45.53,45.54,45.47,45.47,2800.0,35.2876,35.2953,35.241,35.241,2800.0
2008-06-05 12:20:00,45.47,45.53,45.47,45.51,5000.0,35.241,35.2876,35.241,35.272,5000.0
2008-06-05 12:25:00,45.5,45.53,45.47,45.53,4200.0,35.2643,35.2876,35.241,35.2876,4200.0
2008-06-05 12:30:00,45.53,45.54,45.51,45.54,2300.0,35.2876,35.2953,35.272,35.2953,2300.0
2008-06-05 12:35:00,45.54,45.54,45.44,45.46,4600.0,35.2953,35.2953,35.2178,35.2333,4600.0
2008-06-05 12:40:00,45.47,45.47,45.42,45.47,2200.0,35.241,35.241,35.2023,35.241,2200.0
2008-06-05 12:45:00,45.46,45.46,45.39,45.39,2400.0,35.2333,35.2333,35.179,35.179,2400.0
2008-06-05 12:50:00,45.42,45.42,45.37,45.37,2600.0,35.2023,35.2023,35.1635,35.1635,2600.0
2008-06-05 12:55:00,45.36,45.41,45.36,45.4,3500.0,35.1558,35.1945,35.1558,35.1868,3500.0
2008-06-05 13:00:00,45.42,45.43,45.4,45.43,7300.0,35.2023,35.21,35.1868,35.21,7300.0
2008-06-05 13:05:00,45.43,45.44,45.42,45.42,3000.0,35.21,35.2178,35.2023,35.2023,3000.0
2008-06-05 13:10:00,45.43,45.44,45.4,45.41,10000.0,35.21,35.2178,35.1868,35.1945,10000.0
2008-06-05 13:15:00,45.42,45.46,45.39,45.44,2900.0,35.2023,35.2333,35.179,35.2178,2900.0
2008-06-05 13:20:00,45.44,45.44,45.38,45.39,5800.0,35.2178,35.2178,35.1713,35.179,5800.0
2008-06-05 13:25:00,45.39,45.43,45.38,45.38,11800.0,35.179,35.21,35.1713,35.1713,11800.0
2008-06-05 13:30:00,45.37,45.38,45.35,45.36,3900.0,35.1635,35.1713,35.148,35.1558,3900.0
2008-06-05 13:35:00,45.36,45.4,45.35,45.38,4300.0,35.1558,35.1868,35.148,35.1713,4300.0
2008-06-05 13:40:00,45.38,45.38,45.36,45.38,6100.0,35.1713,35.1713,35.1558,35.1713,6100.0
2008-06-05 13:45:00,45.37,45.4,45.33,45.34,6600.0,35.1635,35.1868,35.1325,35.1403,6600.0
2008-06-05 13:50:00,45.34,45.35,45.3,45.33,3500.0,35.1403,35.148,35.1093,35.1325,3500.0
2008-06-05 13:55:00,45.33,45.38,45.31,45.38,2200.0,35.1325,35.1713,35.117,35.1713,2200.0
2008-06-05 14:00:00,45.36,45.4,45.24,45.24,3200.0,35.1558,35.1868,35.0628,35.0628,3200.0
2008-06-05 14:05:00,45.24,45.25,45.23,45.25,3600.0,35.0628,35.0705,35.055,35.0705,3600.0
2008-06-05 14:10:00,45.25,45.35,45.24,45.35,3100.0,35.0705,35.148,35.0628,35.148,3100.0
2008-06-05 14:15:00,45.34,45.37,45.34,45.37,2400.0,35.1403,35.1635,35.1403,35.1635,2400.0
2008-06-05 14:20:00,45.34,45.34,45.16,45.16,11800.0,35.1403,35.1403,35.0008,35.0008,11800.0
2008-06-05 14:25:00,45.18,45.23,45.18,45.23,7000.0,35.0163,35.055,35.0163,35.055,7000.0
2008-06-05 14:30:00,45.23,45.25,45.17,45.17,4300.0,35.055,35.0705,35.0085,35.0085,4300.0
2008-06-05 14:35:00,45.17,45.25,45.15,45.25,9600.0,35.0085,35.0705,34.993,35.0705,9600.0
2008-06-05 14:40:00,45.25,45.26,45.19,45.23,7700.0,35.0705,35.0783,35.024,35.055,7700.0
2008-06-05 14:45:00,45.23,45.24,45.22,45.23,3800.0,35.055,35.0628,35.0473,35.055,3800.0
2008-06-05 14:50:00,45.24,45.36,45.22,45.34,15400.0,35.0628,35.1558,35.0473,35.1403,15400.0
2008-06-05 14:55:00,45.35,45.44,45.35,45.44,4900.0,35.148,35.2178,35.148,35.2178,4900.0
2008-06-05 15:00:00,45.4,45.46,45.4,45.43,7500.0,35.1868,35.2333,35.1868,35.21,7500.0
2008-06-05 15:05:00,45.42,45.51,45.38,45.51,10400.0,35.2023,35.272,35.1713,35.272,10400.0
2008-06-05 15:10:00,45.51,45.54,45.48,45.51,7400.0,35.272,35.2953,35.2488,35.272,7400.0
2008-06-05 15:15:00,45.52,45.52,45.38,45.38,14400.0,35.2798,35.2798,35.1713,35.1713,14400.0
2008-06-05 15:20:00,45.38,45.44,45.37,45.42,6100.0,35.1713,35.2178,35.1635,35.2023,6100.0
2008-06-05 15:25:00,45.43,45.48,45.38,45.48,10700.0,35.21,35.2488,35.1713,35.2488,10700.0
2008-06-05 15:30:00,45.48,45.55,45.4,45.51,34700.0,35.2488,35.3031,35.1868,35.272,34700.0
2008-06-05 15:35:00,45.51,45.68,45.51,45.56,16800.0,35.272,35.4038,35.272,35.3108,16800.0
2008-06-05 15:40:00,45.57,45.61,45.51,45.6,29700.0,35.3186,35.3496,35.272,35.3418,29700.0
2008-06-05 15:45:00,45.61,45.71,45.6,45.71,18300.0,35.3496,35.4271,35.3418,35.4271,18300.0
2008-06-05 15:50:00,45.72,45.77,45.67,45.69,26900.0,35.4348,35.4736,35.3961,35.4116,26900.0
2008-06-05 15:55:00,45.69,45.77,45.66,45.73,60200.0,35.4116,35.4736,35.3883,35.4426,60200.0
2008-06-06 09:30:00,45.36,45.81,44.51,44.57,42400.0,35.1558,35.5046,34.497,34.5435,42400.0
2008-06-06 09:35:00,44.63,45.0,44.59,44.91,18200.0,34.59,34.8768,34.559,34.807,18200.0
2008-06-06 09:40:00,44.95,45.18,44.9,45.18,9300.0,34.838,35.0163,34.7993,35.0163,9300.0
2008-06-06 09:45:00,45.16,45.34,45.12,45.23,8500.0,35.0008,35.1403,34.9698,35.055,8500.0
2008-06-06 09:50:00,45.21,45.29,45.14,45.23,5300.0,35.0395,35.1015,34.9853,35.055,5300.0
2008-06-06 09:55:00,45.23,45.26,45.12,45.19,16700.0,35.055,35.0783,34.9698,35.024,16700.0
2008-06-06 10:00:00,45.16,45.16,44.9,44.9,14200.0,35.0008,35.0008,34.7993,34.7993,14200.0
2008-06-06 10:05:00,44.93,44.93,44.74,44.74,45900.0,34.8225,34.8225,34.6753,34.6753,45900.0
2008-06-06 10:10:00,44.74,44.91,44.71,44.91,9800.0,34.6753,34.807,34.652,34.807,9800.0
2008-06-06 10:15:00,44.91,45.0,44.84,44.97,8700.0,34.807,34.8768,34.7528,34.8535,8700.0
2008-06-06 10:20:00,44.98,45.06,44.96,45.05,2500.0,34.8613,34.9233,34.8458,34.9155,2500.0
2008-06-06 10:25:00,45.05,45.05,44.91,44.95,3200.0,34.9155,34.9155,34.807,34.838,3200.0
2008-06-06 10:30:00,44.93,45.05,44.91,45.04,4100.0,34.8225,34.9155,34.807,34.9078,4100.0
2008-06-06 10:35:00,45.05,45.08,44.98,45.02,9600.0,34.9155,34.9388,34.8613,34.8923,9600.0
2008-06-06 10:40:00,45.01,45.11,45.01,45.02,1500.0,34.8845,34.962,34.8845,34.8923,1500.0
2008-06-06 10:45:00,45.05,45.15,45.02,45.15,6700.0,34.9155,34.993,34.8923,34.993,6700.0
2008-06-06 10:50:00,45.15,45.15,45.08,45.11,6600.0,34.993,34.993,34.9388,34.962,6600.0
2008-06-06 10:55:00,45.15,45.17,45.12,45.13,3300.0,34.993,35.0085,34.9698,34.9775,3300.0
2008-06-06 11:00:00,45.1,45.12,45.0,45.03,6200.0,34.9543,34.9698,34.8768,34.9,6200.0
2008-06-06 11:05:00,45.03,45.05,44.3,44.87,167200.0,34.9,34.9155,34.3343,34.776,167200.0
2008-06-06 11:10:00,44.79,44.88,44.79,44.82,7800.0,34.714,34.7838,34.714,34.7373,7800.0
2008-06-06 11:15:00,44.79,44.82,44.66,44.79,17000.0,34.714,34.7373,34.6133,34.714,17000.0
2008-06-06 11:20:00,44.79,44.87,44.77,44.86,4600.0,34.714,34.776,34.6985,34.7683,4600.0
2008-06-06 11:25:00,44.9,44.9,44.79,44.79,4200.0,34.7993,34.7993,34.714,34.714,4200.0
2008-06-06 11:30:00,44.79,44.85,44.79,44.8,4500.0,34.714,34.7605,34.714,34.7218,4500.0
2008-06-06 11:35:00,44.8,44.87,44.8,44.83,7600.0,34.7218,34.776,34.7218,34.745,7600.0
2008-06-06 11:40:00,44.83,44.93,44.83,44.89,12200.0,34.745,34.8225,34.745,34.7915,12200.0
2008-06-06 11:45:00,44.92,45.02,44.92,44.99,6300.0,34.8148,34.8923,34.8148,34.869,6300.0
2008-06-06 11:50:00,45.0,45.0,44.95,44.97,16800.0,34.8768,34.8768,34.838,34.8535,16800.0
2008-06-06 11:55:00,44.97,44.99,44.94,44.95,4800.0,34.8535,34.869,34.8303,34.838,4800.0
2008-06-06 12:00:00,44.95,44.98,44.95,44.97,6500.0,34.838,34.8613,34.838,34.8535,6500.0
2008-06-06 12:05:00,44.95,44.95,44.78,44.86,9600.0,34.838,34.838,34.7063,34.7683,9600.0
2008-06-06 12:10:00,44.85,44.99,44.84,44.99,21200.0,34.7605,34.869,34.7528,34.869,21200.0
2008-06-06 12:15:00,44.99,45.01,44.97,44.99,5300.0,34.869,34.8845,34.8535,34.869,5300.0
2008-06-06 12:20:00,44.98,45.0,44.93,44.98,3400.0,34.8613,34.8768,34.8225,34.8613,3400.0
2008-06-06 12:25:00,44.99,44.99,44.89,44.89,2300.0,34.869,34.869,34.7915,34.7915,2300.0
2008-06-06 12:30:00,44.89,45.01,44.89,45.0,1900.0,34.7915,34.8845,34.7915,34.8768,1900.0
2008-06-06 12:35:00,45.01,45.06,44.99,45.02,6500.0,34.8845,34.9233,34.869,34.8923,6500.0
2008-06-06 12:40:00,45.02,45.04,45.01,45.02,8700.0,34.8923,34.9078,34.8845,34.8923,8700.0
2008-06-06 12:45:00,45.0,45.02,45.0,45.01,3500.0,34.8768,34.8923,34.8768,34.8845,3500.0
2008-06-06 12:50:00,45.0,45.0,44.91,44.91,6900.0,34.8768,34.8768,34.807,34.807,6900.0
2008-06-06 12:55:00,44.91,44.93,44.9,44.91,1700.0,34.807,34.8225,34.7993,34.807,1700.0
2008-06-06 13:00:00,44.92,44.93,44.8,44.82,2900.0,34.8148,34.8225,34.7218,34.7373,2900.0
2008-06-06 13:05:00,44.79,44.9,44.77,44.84,10500.0,34.714,34.7993,34.6985,34.7528,10500.0
2008-06-06 13:10:00,44.79,44.92,44.79,44.88,1900.0,34.714,34.8148,34.714,34.7838,1900.0
2008-06-06 13:15:00,44.87,44.92,44.87,44.9,7800.0,34.776,34.8148,34.776,34.7993,7800.0
2008-06-06 13:20:00,44.9,44.98,44.9,44.92,8200.0,34.7993,34.8613,34.7993,34.8148,8200.0
2008-06-06 13:25:00,44.96,44.98,44.91,44.91,2800.0,34.8458,34.8613,34.807,34.807,2800.0
2008-06-06 13:30:00,44.92,44.92,44.85,44.87,7500.0,34.8148,34.8148,34.7605,34.776,7500.0
2008-06-06 13:35:00,44.88,44.98,44.87,44.93,7700.0,34.7838,34.8613,34.776,34.8225,7700.0
2008-06-06 13:40:00,44.93,45.01,44.92,44.95,7200.0,34.8225,34.8845,34.8148,34.838,7200.0
2008-06-06 13:45:00,44.95,45.01,44.95,44.98,5100.0,34.838,34.8845,34.838,34.8613,5100.0
2008-06-06 13:50:00,44.97,45.04,44.87,44.91,7600.0,34.8535,34.9078,34.776,34.807,7600.0
2008-06-06 13:55:00,44.94,44.94,44.9,44.9,4200.0,34.8303,34.8303,34.7993,34.7993,4200.0
2008-06-06 14:00:00,44.91,44.94,44.89,44.92,4700.0,34.807,34.8303,34.7915,34.8148,4700.0
2008-06-06 14:05:00,44.91,44.95,44.84,44.85,5100.0,34.807,34.838,34.7528,34.7605,5100.0
2008-06-06 14:10:00,44.85,44.92,44.79,44.79,5900.0,34.7605,34.8148,34.714,34.714,5900.0
2008-06-06 14:15:00,44.8,44.81,44.7,44.74,5800.0,34.7218,34.7295,34.6443,34.6753,5800.0
2008-06-06 14:20:00,44.75,44.86,44.72,44.77,33900.0,34.683,34.7683,34.6598,34.6985,33900.0
2008-06-06 14:25:00,44.76,44.85,44.71,44.85,30800.0,34.6908,34.7605,34.652,34.7605,30800.0
2008-06-06 14:30:00,44.88,44.92,44.8,44.8,6000.0,34.7838,34.8148,34.7218,34.7218,6000.0
2008-06-06 14:35:00,44.8,44.83,44.73,44.73,13700.0,34.7218,34.745,34.6675,34.6675,13700.0
2008-06-06 14:40:00,44.73,44.78,44.61,44.78,11200.0,34.6675,34.7063,34.5745,34.7063,11200.0
2008-06-06 14:45:00,44.78,44.84,44.69,44.71,7300.0,34.7063,34.7528,34.6365,34.652,7300.0
2008-06-06 14:50:00,44.74,44.75,44.71,44.71,8800.0,34.6753,34.683,34.652,34.652,8800.0
2008-06-06 14:55:00,44.71,44.74,44.65,44.65,12700.0,34.652,34.6753,34.6055,34.6055,12700.0
2008-06-06 15:00:00,44.62,44.81,44.62,44.72,15600.0,34.5823,34.7295,34.5823,34.6598,15600.0
2008-06-06 15:05:00,44.7,44.75,44.6,44.68,28500.0,34.6443,34.683,34.5668,34.6288,28500.0
2008-06-06 15:10:00,44.68,44.82,44.68,44.8,26000.0,34.6288,34.7373,34.6288,34.7218,26000.0
2008-06-06 15:15:00,44.8,44.8,44.67,44.75,7900.0,34.7218,34.7218,34.621,34.683,7900.0
2008-06-06 15:20:00,44.75,44.76,44.6,44.61,6700.0,34.683,34.6908,34.5668,34.5745,6700.0
2008-06-06 15:25:00,44.61,44.66,44.45,44.48,10900.0,34.5745,34.6133,34.4505,34.4738,10900.0
2008-06-06 15:30:00,44.48,44.53,44.44,44.48,18100.0,34.4738,34.5125,34.4428,34.4738,18100.0
2008-06-06 15:35:00,44.46,44.58,44.44,44.57,12000.0,34.4583,34.5513,34.4428,34.5435,12000.0
2008-06-06 15:40:00,44.56,44.59,44.37,44.37,13000.0,34.5358,34.559,34.3885,34.3885,13000.0
2008-06-06 15:45:00,44.37,44.4,44.31,44.33,10000.0,34.3885,34.4118,34.342,34.3575,10000.0
2008-06-06 15:50:00,44.32,44.37,44.32,44.37,12200.0,34.3498,34.3885,34.3498,34.3885,12200.0
2008-06-06 15:55:00,44.36,44.41,44.36,44.41,19900.0,34.3808,34.4195,34.3808,34.4195,19900.0
2008-06-09 09:30:00,44.76,44.81,44.64,44.77,12200.0,34.6908,34.7295,34.5978,34.6985,12200.0
2008-06-09 09:35:00,44.76,44.92,44.76,44.86,2500.0,34.6908,34.8148,34.6908,34.7683,2500.0
2008-06-09 09:40:00,44.87,44.89,44.51,44.51,3700.0,34.776,34.7915,34.497,34.497,3700.0
2008-06-09 09:45:00,44.45,44.45,44.28,44.28,1500.0,34.4505,34.4505,34.3188,34.3188,1500.0
2008-06-09 09:50:00,44.36,44.39,44.28,44.34,9400.0,34.3808,34.404,34.3188,34.3653,9400.0
2008-06-09 09:55:00,44.34,44.36,44.34,44.36,4800.0,34.3653,34.3808,34.3653,34.3808,4800.0
2008-06-09 10:00:00,44.36,44.46,44.34,44.39,9300.0,34.3808,34.4583,34.3653,34.404,9300.0
2008-06-09 10:05:00,44.38,44.44,44.32,44.35,7600.0,34.3963,34.4428,34.3498,34.373,7600.0
2008-06-09 10:10:00,44.33,44.39,44.28,44.38,8100.0,34.3575,34.404,34.3188,34.3963,8100.0
2008-06-09 10:15:00,44.38,44.41,44.3,44.32,4300.0,34.3963,34.4195,34.3343,34.3498,4300.0
2008-06-09 10:20:00,44.38,44.39,44.29,44.33,3700.0,34.3963,34.404,34.3265,34.3575,3700.0
2008-06-09 10:25:00,44.3,44.36,44.28,44.34,3600.0,34.3343,34.3808,34.3188,34.3653,3600.0
2008-06-09 10:30:00,44.34,44.44,44.3,44.44,5400.0,34.3653,34.4428,34.3343,34.4428,5400.0
2008-06-09 10:35:00,44.42,44.42,44.34,44.38,9800.0,34.4273,34.4273,34.3653,34.3963,9800.0
2008-06-09 10:40:00,44.36,44.37,44.31,44.31,4400.0,34.3808,34.3885,34.342,34.342,4400.0
2008-06-09 10:45:00,44.3,44.35,44.3,44.35,1200.0,34.3343,34.373,34.3343,34.373,1200.0
2008-06-09 10:50:00,44.37,44.38,44.29,44.29,4600.0,34.3885,34.3963,34.3265,34.3265,4600.0
2008-06-09 10:55:00,44.29,44.3,44.28,44.3,2700.0,34.3265,34.3343,34.3188,34.3343,2700.0
2008-06-09 11:00:00,44.3,44.35,44.28,44.31,3200.0,34.3343,34.373,34.3188,34.342,3200.0
2008-06-09 11:05:00,44.32,44.32,44.25,44.25,3600.0,34.3498,34.3498,34.2955,34.2955,3600.0
2008-06-09 11:10:00,44.27,44.31,44.25,44.31,2500.0,34.311,34.342,34.2955,34.342,2500.0
2008-06-09 11:15:00,44.29,44.29,44.17,44.17,6300.0,34.3265,34.3265,34.2335,34.2335,6300.0
2008-06-09 11:20:00,44.17,44.22,44.13,44.22,5700.0,34.2335,34.2722,34.2025,34.2722,5700.0
2008-06-09 11:25:00,44.19,44.19,44.15,44.17,2200.0,34.249,34.249,34.218,34.2335,2200.0
2008-06-09 11:30:00,44.17,44.23,44.13,44.2,6700.0,34.2335,34.28,34.2025,34.2567,6700.0
2008-06-09 11:35:00,44.2,44.22,44.18,44.22,4300.0,34.2567,34.2722,34.2412,34.2722,4300.0
2008-06-09 11:40:00,44.22,44.22,44.13,44.14,5300.0,34.2722,34.2722,34.2025,34.2102,5300.0
2008-06-09 11:45:00,44.14,44.15,44.11,44.13,4800.0,34.2102,34.218,34.187,34.2025,4800.0
2008-06-09 11:50:00,44.14,44.14,44.04,44.05,9400.0,34.2102,34.2102,34.1327,34.1405,9400.0
2008-06-09 11:55:00,44.05,44.05,43.99,43.99,5000.0,34.1405,34.1405,34.094,34.094,5000.0
2008-06-09 12:00:00,44.0,44.0,43.86,43.86,12400.0,34.1017,34.1017,33.9932,33.9932,12400.0
2008-06-09 12:05:00,43.86,43.89,43.77,43.83,15700.0,33.9932,34.0165,33.9235,33.97,15700.0
2008-06-09 12:10:00,43.83,43.85,43.82,43.84,6000.0,33.97,33.9855,33.9622,33.9777,6000.0
2008-06-09 12:15:00,43.87,43.92,43.87,43.91,6900.0,34.001,34.0397,34.001,34.032,6900.0
2008-06-09 12:20:00,43.92,43.99,43.91,43.99,3900.0,34.0397,34.094,34.032,34.094,3900.0
2008-06-09 12:25:00,43.98,43.99,43.91,43.96,8200.0,34.0862,34.094,34.032,34.0707,8200.0
2008-06-09 12:30:00,43.94,43.97,43.94,43.96,3900.0,34.0552,34.0785,34.0552,34.0707,3900.0
2008-06-09 12:35:00,43.97,44.0,43.96,44.0,2800.0,34.0785,34.1017,34.0707,34.1017,2800.0
2008-06-09 12:40:00,44.0,44.01,43.94,43.98,9100.0,34.1017,34.1095,34.0552,34.0862,9100.0
2008-06-09 12:45:00,43.97,44.04,43.97,44.04,5800.0,34.0785,34.1327,34.0785,34.1327,5800.0
2008-06-09 12:50:00,44.03,44.08,44.03,44.04,2600.0,34.125,34.1637,34.125,34.1327,2600.0
2008-06-09 12:55:00,44.03,44.03,43.99,44.0,4000.0,34.125,34.125,34.094,34.1017,4000.0
2008-06-09 13:00:00,44.0,44.0,43.83,43.84,4700.0,34.1017,34.1017,33.97,33.9777,4700.0
2008-06-09 13:05:00,43.84,43.84,43.69,43.69,7000.0,33.9777,33.9777,33.8615,33.8615,7000.0
2008-06-09 13:10:00,43.7,43.75,43.7,43.71,5300.0,33.8692,33.908,33.8692,33.877,5300.0
2008-06-09 13:15:00,43.7,43.7,43.64,43.68,9800.0,33.8692,33.8692,33.8227,33.8537,9800.0
2008-06-09 13:20:00,43.67,43.7,43.67,43.68,5200.0,33.846,33.8692,33.846,33.8537,5200.0
2008-06-09 13:25:00,43.68,43.82,43.67,43.82,5200.0,33.8537,33.9622,33.846,33.9622,5200.0
2008-06-09 13:30:00,43.82,43.82,43.77,43.78,5100.0,33.9622,33.9622,33.9235,33.9312,5100.0
2008-06-09 13:35:00,43.79,43.82,43.76,43.82,3300.0,33.939,33.9622,33.9157,33.9622,3300.0
2008-06-09 13:40:00,43.8,43.82,43.75,43.8,9400.0,33.9467,33.9622,33.908,33.9467,9400.0
2008-06-09 13:45:00,43.8,43.83,43.73,43.73,16700.0,33.9467,33.97,33.8925,33.8925,16700.0
2008-06-09 13:50:00,43.72,43.8,43.69,43.78,18300.0,33.8847,33.9467,33.8615,33.9312,18300.0
2008-06-09 13:55:00,43.8,43.81,43.75,43.8,4900.0,33.9467,33.9545,33.908,33.9467,4900.0
2008-06-09 14:00:00,43.79,43.81,43.73,43.8,5900.0,33.939,33.9545,33.8925,33.9467,5900.0
2008-06-09 14:05:00,43.81,43.82,43.68,43.68,8700.0,33.9545,33.9622,33.8537,33.8537,8700.0
2008-06-09 14:10:00,43.68,43.7,43.63,43.69,9900.0,33.8537,33.8692,33.815,33.8615,9900.0
2008-06-09 14:15:00,43.68,43.69,43.57,43.58,10600.0,33.8537,33.8615,33.7685,33.7762,10600.0
2008-06-09 14:20:00,43.58,43.62,43.58,43.6,15700.0,33.7762,33.8072,33.7762,33.7917,15700.0
2008-06-09 14:25:00,43.6,43.75,43.59,43.75,8300.0,33.7917,33.908,33.784,33.908,8300.0
2008-06-09 14:30:00,43.74,43.87,43.73,43.83,5700.0,33.9002,34.001,33.8925,33.97,5700.0
2008-06-09 14:35:00,43.82,43.89,43.8,43.86,8400.0,33.9622,34.0165,33.9467,33.9932,8400.0
2008-06-09 14:40:00,43.85,43.86,43.77,43.8,8500.0,33.9855,33.9932,33.9235,33.9467,8500.0
2008-06-09 14:45:00,43.8,43.85,43.77,43.78,9900.0,33.9467,33.9855,33.9235,33.9312,9900.0
2008-06-09 14:50:00,43.8,43.8,43.63,43.63,8900.0,33.9467,33.9467,33.815,33.815,8900.0
2008-06-09 14:55:00,43.6,43.65,43.57,43.61,7900.0,33.7917,33.8305,33.7685,33.7995,7900.0
2008-06-09 15:00:00,43.61,43.67,43.55,43.55,10900.0,33.7995,33.846,33.753,33.753,10900.0
2008-06-09 15:05:00,43.55,43.59,43.51,43.51,12500.0,33.753,33.784,33.722,33.722,12500.0
2008-06-09 15:10:00,43.52,43.62,43.52,43.62,15800.0,33.7297,33.8072,33.7297,33.8072,15800.0
2008-06-09 15:15:00,43.6,43.64,43.55,43.57,6200.0,33.7917,33.8227,33.753,33.7685,6200.0
2008-06-09 15:20:00,43.6,43.71,43.59,43.59,9000.0,33.7917,33.877,33.784,33.784,9000.0
2008-06-09 15:25:00,43.61,43.62,43.54,43.59,5500.0,33.7995,33.8072,33.7452,33.784,5500.0
2008-06-09 15:30:00,43.61,43.78,43.61,43.78,10000.0,33.7995,33.9312,33.7995,33.9312,10000.0
2008-06-09 15:35:00,43.77,43.84,43.73,43.79,15900.0,33.9235,33.9777,33.8925,33.939,15900.0
2008-06-09 15:40:00,43.8,43.91,43.78,43.91,13400.0,33.9467,34.032,33.9312,34.032,13400.0
2008-06-09 15:45:00,43.92,43.93,43.87,43.87,10000.0,34.0397,34.0475,34.001,34.001,10000.0
2008-06-09 15:50:00,43.87,43.9,43.82,43.83,18400.0,34.001,34.0242,33.9622,33.97,18400.0
2008-06-09 15:55:00,43.83,43.87,43.8,43.86,17600.0,33.97,34.001,33.9467,33.9932,17600.0
2008-06-10 09:30:00,43.23,43.41,43.21,43.25,13900.0,33.505,33.6445,33.4895,33.5205,13900.0
2008-06-10 09:35:00,43.26,43.34,43.2,43.2,15500.0,33.5282,33.5902,33.4817,33.4817,15500.0
2008-06-10 09:40:00,43.17,43.17,42.83,42.83,12600.0,33.4585,33.4585,33.1949,33.1949,12600.0
2008-06-10 09:45:00,42.8,42.83,42.76,42.76,8600.0,33.1717,33.1949,33.1407,33.1407,8600.0
2008-06-10 09:50:00,42.74,42.79,42.7,42.78,12700.0,33.1252,33.1639,33.0942,33.1562,12700.0
2008-06-10 09:55:00,42.78,42.84,42.77,42.84,4400.0,33.1562,33.2027,33.1484,33.2027,4400.0
2008-06-10 10:00:00,42.82,42.84,42.75,42.84,5700.0,33.1872,33.2027,33.1329,33.2027,5700.0
2008-06-10 10:05:00,42.82,42.91,42.82,42.91,5000.0,33.1872,33.2569,33.1872,33.2569,5000.0
2008-06-10 10:10:00,42.89,43.05,42.89,43.04,7300.0,33.2414,33.3655,33.2414,33.3577,7300.0
2008-06-10 10:15:00,43.02,43.03,42.95,43.0,11500.0,33.3422,33.35,33.2879,33.3267,11500.0
2008-06-10 10:20:00,43.0,43.02,42.96,43.0,6200.0,33.3267,33.3422,33.2957,33.3267,6200.0
2008-06-10 10:25:00,43.0,43.07,42.98,43.06,6000.0,33.3267,33.381,33.3112,33.3732,6000.0
2008-06-10 10:30:00,43.08,43.12,43.06,43.11,10800.0,33.3887,33.4197,33.3732,33.412,10800.0
2008-06-10 10:35:00,43.1,43.12,43.04,43.09,9400.0,33.4042,33.4197,33.3577,33.3965,9400.0
2008-06-10 10:40:00,43.09,43.09,43.03,43.08,7700.0,33.3965,33.3965,33.35,33.3887,7700.0
2008-06-10 10:45:00,43.08,43.08,43.02,43.04,7800.0,33.3887,33.3887,33.3422,33.3577,7800.0
2008-06-10 10:50:00,43.04,43.04,42.9,42.9,4400.0,33.3577,33.3577,33.2492,33.2492,4400.0
2008-06-10 10:55:00,42.89,42.91,42.88,42.88,7500.0,33.2414,33.2569,33.2337,33.2337,7500.0
2008-06-10 11:00:00,42.91,43.02,42.82,42.82,12200.0,33.2569,33.3422,33.1872,33.1872,12200.0
2008-06-10 11:05:00,42.82,42.9,42.79,42.87,9400.0,33.1872,33.2492,33.1639,33.2259,9400.0
2008-06-10 11:10:00,42.87,42.92,42.83,42.83,4600.0,33.2259,33.2647,33.1949,33.1949,4600.0
2008-06-10 11:15:00,42.85,42.85,42.81,42.82,6300.0,33.2104,33.2104,33.1794,33.1872,6300.0
2008-06-10 11:20:00,42.82,42.82,42.76,42.78,5200.0,33.1872,33.1872,33.1407,33.1562,5200.0
2008-06-10 11:25:00,42.76,42.78,42.75,42.75,3300.0,33.1407,33.1562,33.1329,33.1329,3300.0
2008-06-10 11:30:00,42.73,42.75,42.68,42.71,6400.0,33.1174,33.1329,33.0787,33.1019,6400.0
2008-06-10 11:35:00,42.69,42.7,42.59,42.59,7300.0,33.0864,33.0942,33.0089,33.0089,7300.0
2008-06-10 11:40:00,42.61,42.69,42.59,42.69,6600.0,33.0244,33.0864,33.0089,33.0864,6600.0
2008-06-10 11:45:00,42.68,42.78,42.68,42.7,5900.0,33.0787,33.1562,33.0787,33.0942,5900.0
2008-06-10 11:50:00,42.71,42.73,42.66,42.68,5000.0,33.1019,33.1174,33.0632,33.0787,5000.0
2008-06-10 11:55:00,42.67,42.67,42.63,42.66,3100.0,33.0709,33.0709,33.0399,33.0632,3100.0
2008-06-10 12:00:00,42.66,42.67,42.59,42.65,6500.0,33.0632,33.0709,33.0089,33.0554,6500.0
2008-06-10 12:05:00,42.63,42.66,42.62,42.62,6000.0,33.0399,33.0632,33.0322,33.0322,6000.0
2008-06-10 12:10:00,42.62,42.75,42.62,42.74,6500.0,33.0322,33.1329,33.0322,33.1252,6500.0
2008-06-10 12:15:00,42.72,42.81,42.72,42.81,6000.0,33.1097,33.1794,33.1097,33.1794,6000.0
2008-06-10 12:20:00,42.82,43.0,42.79,43.0,4800.0,33.1872,33.3267,33.1639,33.3267,4800.0
2008-06-10 12:25:00,42.98,43.0,42.89,42.92,6600.0,33.3112,33.3267,33.2414,33.2647,6600.0
2008-06-10 12:30:00,42.93,42.97,42.9,42.97,4500.0,33.2724,33.3034,33.2492,33.3034,4500.0
2008-06-10 12:35:00,42.94,43.01,42.94,43.0,4700.0,33.2802,33.3345,33.2802,33.3267,4700.0
2008-06-10 12:40:00,43.02,43.03,43.0,43.01,3800.0,33.3422,33.35,33.3267,33.3345,3800.0
2008-06-10 12:45:00,43.0,43.05,43.0,43.05,3100.0,33.3267,33.3655,33.3267,33.3655,3100.0
2008-06-10 12:50:00,43.03,43.07,43.02,43.05,6100.0,33.35,33.381,33.3422,33.3655,6100.0
2008-06-10 12:55:00,43.05,43.08,42.97,42.98,6900.0,33.3655,33.3887,33.3034,33.3112,6900.0
2008-06-10 13:00:00,42.98,42.99,42.92,42.94,10000.0,33.3112,33.3189,33.2647,33.2802,10000.0
2008-06-10 13:05:00,42.93,43.01,42.93,43.01,5600.0,33.2724,33.3345,33.2724,33.3345,5600.0
2008-06-10 13:10:00,43.01,43.17,43.01,43.13,11000.0,33.3345,33.4585,33.3345,33.4275,11000.0
2008-06-10 13:15:00,43.14,43.17,43.07,43.07,7300.0,33.4352,33.4585,33.381,33.381,7300.0
2008-06-10 13:20:00,43.09,43.11,43.07,43.07,4100.0,33.3965,33.412,33.381,33.381,4100.0
2008-06-10 13:25:00,43.07,43.14,43.07,43.11,5700.0,33.381,33.4352,33.381,33.412,5700.0
2008-06-10 13:30:00,43.11,43.13,42.96,42.96,5500.0,33.412,33.4275,33.2957,33.2957,5500.0
2008-06-10 13:35:00,42.96,42.98,42.94,42.95,3700.0,33.2957,33.3112,33.2802,33.2879,3700.0
2008-06-10 13:40:00,42.94,43.06,42.94,43.06,4100.0,33.2802,33.3732,33.2802,33.3732,4100.0
2008-06-10 13:45:00,43.02,43.06,43.0,43.02,3100.0,33.3422,33.3732,33.3267,33.3422,3100.0
2008-06-10 13:50:00,43.02,43.07,43.02,43.04,2700.0,33.3422,33.381,33.3422,33.3577,2700.0
2008-06-10 13:55:00,43.04,43.07,42.97,42.98,5100.0,33.3577,33.381,33.3034,33.3112,5100.0
2008-06-10 14:00:00,42.99,43.0,42.9,42.9,4800.0,33.3189,33.3267,33.2492,33.2492,4800.0
2008-06-10 14:05:00,42.9,42.94,42.85,42.89,6200.0,33.2492,33.2802,33.2104,33.2414,6200.0
2008-06-10 14:10:00,42.88,42.92,42.85,42.9,5400.0,33.2337,33.2647,33.2104,33.2492,5400.0
2008-06-10 14:15:00,42.9,42.92,42.81,42.81,6100.0,33.2492,33.2647,33.1794,33.1794,6100.0
2008-06-10 14:20:00,42.81,42.92,42.81,42.84,6200.0,33.1794,33.2647,33.1794,33.2027,6200.0
2008-06-10 14:25:00,42.83,42.88,42.8,42.82,9600.0,33.1949,33.2337,33.1717,33.1872,9600.0
2008-06-10 14:30:00,42.83,42.85,42.75,42.77,10100.0,33.1949,33.2104,33.1329,33.1484,10100.0
2008-06-10 14:35:00,42.78,42.78,42.75,42.75,6600.0,33.1562,33.1562,33.1329,33.1329,6600.0
2008-06-10 14:40:00,42.78,42.83,42.75,42.79,10200.0,33.1562,33.1949,33.1329,33.1639,10200.0
2008-06-10 14:45:00,42.79,42.82,42.79,42.82,7400.0,33.1639,33.1872,33.1639,33.1872,7400.0
2008-06-10 14:50:00,42.81,42.81,42.72,42.78,10100.0,33.1794,33.1794,33.1097,33.1562,10100.0
2008-06-10 14:55:00,42.79,42.91,42.77,42.83,9400.0,33.1639,33.2569,33.1484,33.1949,9400.0
2008-06-10 15:00:00,42.84,42.92,42.83,42.87,9600.0,33.2027,33.2647,33.1949,33.2259,9600.0
2008-06-10 15:05:00,42.87,42.97,42.86,42.97,12000.0,33.2259,33.3034,33.2182,33.3034,12000.0
2008-06-10 15:10:00,42.96,43.05,42.96,43.02,10000.0,33.2957,33.3655,33.2957,33.3422,10000.0
2008-06-10 15:15:00,42.99,42.99,42.89,42.9,10000.0,33.3189,33.3189,33.2414,33.2492,10000.0
2008-06-10 15:20:00,42.89,42.99,42.89,42.97,7900.0,33.2414,33.3189,33.2414,33.3034,7900.0
2008-06-10 15:25:00,42.98,43.04,42.98,43.02,5700.0,33.3112,33.3577,33.3112,33.3422,5700.0
2008-06-10 15:30:00,43.04,43.08,43.0,43.02,9000.0,33.3577,33.3887,33.3267,33.3422,9000.0
2008-06-10 15:35:00,43.01,43.03,42.98,43.03,7900.0,33.3345,33.35,33.3112,33.35,7900.0
2008-06-10 15:40:00,43.01,43.04,42.97,43.0,12500.0,33.3345,33.3577,33.3034,33.3267,12500.0
2008-06-10 15:45:00,43.03,43.04,42.98,43.0,11400.0,33.35,33.3577,33.3112,33.3267,11400.0
2008-06-10 15:50:00,42.98,43.04,42.97,43.02,15500.0,33.3112,33.3577,33.3034,33.3422,15500.0
2008-06-10 15:55:00,43.01,43.02,42.97,42.97,16300.0,33.3345,33.3422,33.3034,33.3034,16300.0
2008-06-11 09:30:00,42.77,43.15,42.77,43.15,10200.0,33.2419,33.5372,33.2419,33.5372,10200.0
2008-06-11 09:35:00,43.18,43.48,43.15,43.46,9700.0,33.5605,33.7937,33.5372,33.7781,9700.0
2008-06-11 09:40:00,43.44,43.51,43.25,43.28,10200.0,33.7626,33.817,33.6149,33.6382,10200.0
2008-06-11 09:45:00,43.26,43.29,43.11,43.19,5300.0,33.6227,33.646,33.5061,33.5683,5300.0
2008-06-11 09:50:00,43.19,43.27,43.14,43.14,4800.0,33.5683,33.6305,33.5294,33.5294,4800.0
2008-06-11 09:55:00,43.13,43.13,42.96,42.97,5600.0,33.5217,33.5217,33.3895,33.3973,5600.0
2008-06-11 10:00:00,42.94,43.09,42.94,43.05,8900.0,33.374,33.4906,33.374,33.4595,8900.0
2008-06-11 10:05:00,43.04,43.06,42.79,42.83,9800.0,33.4517,33.4673,33.2574,33.2885,9800.0
2008-06-11 10:10:00,42.85,42.87,42.69,42.76,11100.0,33.304,33.3196,33.1797,33.2341,11100.0
2008-06-11 10:15:00,42.79,42.84,42.76,42.79,10000.0,33.2574,33.2963,33.2341,33.2574,10000.0
2008-06-11 10:20:00,42.77,42.78,42.73,42.76,4000.0,33.2419,33.2496,33.2108,33.2341,4000.0
2008-06-11 10:25:00,42.75,42.78,42.69,42.69,9800.0,33.2263,33.2496,33.1797,33.1797,9800.0
2008-06-11 10:30:00,42.69,42.9,42.69,42.88,11100.0,33.1797,33.3429,33.1797,33.3274,11100.0
2008-06-11 10:35:00,42.89,42.9,42.8,42.85,9800.0,33.3351,33.3429,33.2652,33.304,9800.0
2008-06-11 10:40:00,42.84,42.86,42.81,42.86,4800.0,33.2963,33.3118,33.2729,33.3118,4800.0
2008-06-11 10:45:00,42.86,43.0,42.86,42.98,11200.0,33.3118,33.4206,33.3118,33.4051,11200.0
2008-06-11 10:50:00,42.99,42.99,42.95,42.95,7200.0,33.4129,33.4129,33.3818,33.3818,7200.0
2008-06-11 10:55:00,42.94,43.19,42.94,43.19,12400.0,33.374,33.5683,33.374,33.5683,12400.0
2008-06-11 11:00:00,43.19,43.19,43.1,43.11,4700.0,33.5683,33.5683,33.4983,33.5061,4700.0
2008-06-11 11:05:00,43.14,43.17,43.12,43.13,3100.0,33.5294,33.5528,33.5139,33.5217,3100.0
2008-06-11 11:10:00,43.14,43.21,43.14,43.21,1900.0,33.5294,33.5838,33.5294,33.5838,1900.0
2008-06-11 11:15:00,43.18,43.23,43.18,43.18,2400.0,33.5605,33.5994,33.5605,33.5605,2400.0
2008-06-11 11:20:00,43.2,43.24,43.17,43.19,7100.0,33.5761,33.6072,33.5528,33.5683,7100.0
2008-06-11 11:25:00,43.17,43.19,43.01,43.01,4300.0,33.5528,33.5683,33.4284,33.4284,4300.0
2008-06-11 11:30:00,42.99,43.07,42.99,43.03,4400.0,33.4129,33.475,33.4129,33.4439,4400.0
2008-06-11 11:35:00,43.06,43.1,43.06,43.08,7700.0,33.4673,33.4983,33.4673,33.4828,7700.0
2008-06-11 11:40:00,43.05,43.1,43.05,43.08,3900.0,33.4595,33.4983,33.4595,33.4828,3900.0
2008-06-11 11:45:00,43.07,43.08,43.04,43.06,2300.0,33.475,33.4828,33.4517,33.4673,2300.0
2008-06-11 11:50:00,43.08,43.15,43.05,43.13,7200.0,33.4828,33.5372,33.4595,33.5217,7200.0
2008-06-11 11:55:00,43.12,43.12,43.04,43.06,6000.0,33.5139,33.5139,33.4517,33.4673,6000.0
2008-06-11 12:00:00,43.04,43.05,43.03,43.03,2600.0,33.4517,33.4595,33.4439,33.4439,2600.0
2008-06-11 12:05:00,43.04,43.08,43.02,43.08,4200.0,33.4517,33.4828,33.4362,33.4828,4200.0
2008-06-11 12:10:00,43.05,43.05,43.04,43.04,1700.0,33.4595,33.4595,33.4517,33.4517,1700.0
2008-06-11 12:15:00,43.04,43.1,43.04,43.06,4800.0,33.4517,33.4983,33.4517,33.4673,4800.0
2008-06-11 12:20:00,43.07,43.07,43.0,43.01,2200.0,33.475,33.475,33.4206,33.4284,2200.0
2008-06-11 12:25:00,43.01,43.03,42.99,42.99,1900.0,33.4284,33.4439,33.4129,33.4129,1900.0
2008-06-11 12:30:00,42.98,42.98,42.95,42.97,2400.0,33.4051,33.4051,33.3818,33.3973,2400.0
2008-06-11 12:35:00,43.0,43.08,42.98,43.04,3600.0,33.4206,33.4828,33.4051,33.4517,3600.0
2008-06-11 12:40:00,43.05,43.07,42.92,42.94,4500.0,33.4595,33.475,33.3584,33.374,4500.0
2008-06-11 12:45:00,42.96,42.98,42.94,42.96,3000.0,33.3895,33.4051,33.374,33.3895,3000.0
2008-06-11 12:50:00,42.96,42.97,42.95,42.95,2300.0,33.3895,33.3973,33.3818,33.3818,2300.0
2008-06-11 12:55:00,42.95,43.01,42.94,43.01,3500.0,33.3818,33.4284,33.374,33.4284,3500.0
2008-06-11 13:00:00,43.02,43.09,43.01,43.08,5700.0,33.4362,33.4906,33.4284,33.4828,5700.0
2008-06-11 13:05:00,43.05,43.07,43.0,43.05,3300.0,33.4595,33.475,33.4206,33.4595,3300.0
2008-06-11 13:10:00,43.05,43.05,43.01,43.02,2500.0,33.4595,33.4595,33.4284,33.4362,2500.0
2008-06-11 13:15:00,43.02,43.02,43.0,43.0,3300.0,33.4362,33.4362,33.4206,33.4206,3300.0
2008-06-11 13:20:00,43.0,43.0,42.98,42.98,1500.0,33.4206,33.4206,33.4051,33.4051,1500.0
2008-06-11 13:25:00,42.97,43.02,42.97,43.02,4000.0,33.3973,33.4362,33.3973,33.4362,4000.0
2008-06-11 13:30:00,43.0,43.03,42.98,42.98,2000.0,33.4206,33.4439,33.4051,33.4051,2000.0
2008-06-11 13:35:00,42.98,43.05,42.97,42.98,3200.0,33.4051,33.4595,33.3973,33.4051,3200.0
2008-06-11 13:40:00,42.98,43.02,42.96,43.02,3300.0,33.4051,33.4362,33.3895,33.4362,3300.0
2008-06-11 13:45:00,43.02,43.02,42.93,42.94,3600.0,33.4362,33.4362,33.3662,33.374,3600.0
2008-06-11 13:50:00,42.93,42.94,42.84,42.89,5800.0,33.3662,33.374,33.2963,33.3351,5800.0
2008-06-11 13:55:00,42.88,42.93,42.85,42.9,7200.0,33.3274,33.3662,33.304,33.3429,7200.0
2008-06-11 14:00:00,42.92,43.0,42.85,42.99,13000.0,33.3584,33.4206,33.304,33.4129,13000.0
2008-06-11 14:05:00,42.96,42.97,42.89,42.94,6700.0,33.3895,33.3973,33.3351,33.374,6700.0
2008-06-11 14:10:00,42.96,42.98,42.89,42.96,5200.0,33.3895,33.4051,33.3351,33.3895,5200.0
2008-06-11 14:15:00,42.96,43.01,42.96,43.0,3400.0,33.3895,33.4284,33.3895,33.4206,3400.0
2008-06-11 14:20:00,43.01,43.15,43.01,43.14,11500.0,33.4284,33.5372,33.4284,33.5294,11500.0
2008-06-11 14:25:00,43.14,43.18,43.08,43.1,6900.0,33.5294,33.5605,33.4828,33.4983,6900.0
2008-06-11 14:30:00,43.09,43.1,42.99,43.03,5600.0,33.4906,33.4983,33.4129,33.4439,5600.0
2008-06-11 14:35:00,43.0,43.01,42.9,42.9,5000.0,33.4206,33.4284,33.3429,33.3429,5000.0
2008-06-11 14:40:00,42.91,42.95,42.88,42.92,7300.0,33.3507,33.3818,33.3274,33.3584,7300.0
2008-06-11 14:45:00,42.9,42.91,42.85,42.86,5400.0,33.3429,33.3507,33.304,33.3118,5400.0
2008-06-11 14:50:00,42.85,42.9,42.84,42.9,6000.0,33.304,33.3429,33.2963,33.3429,6000.0
2008-06-11 14:55:00,42.89,42.89,42.81,42.81,4800.0,33.3351,33.3351,33.2729,33.2729,4800.0
2008-06-11 15:00:00,42.82,42.88,42.82,42.88,4900.0,33.2807,33.3274,33.2807,33.3274,4900.0
2008-06-11 15:05:00,42.87,42.93,42.85,42.9,9600.0,33.3196,33.3662,33.304,33.3429,9600.0
2008-06-11 15:10:00,42.91,42.92,42.81,42.81,7600.0,33.3507,33.3584,33.2729,33.2729,7600.0
2008-06-11 15:15:00,42.82,42.86,42.76,42.79,6100.0,33.2807,33.3118,33.2341,33.2574,6100.0
2008-06-11 15:20:00,42.76,42.79,42.67,42.69,8400.0,33.2341,33.2574,33.1641,33.1797,8400.0
2008-06-11 15:25:00,42.7,42.73,42.67,42.72,10900.0,33.1875,33.2108,33.1641,33.203,10900.0
2008-06-11 15:30:00,42.74,42.78,42.72,42.78,7700.0,33.2185,33.2496,33.203,33.2496,7700.0
2008-06-11 15:35:00,42.76,42.76,42.64,42.66,5600.0,33.2341,33.2341,33.1408,33.1564,5600.0
2008-06-11 15:40:00,42.67,42.76,42.66,42.76,9300.0,33.1641,33.2341,33.1564,33.2341,9300.0
2008-06-11 15:45:00,42.77,42.77,42.64,42.68,10700.0,33.2419,33.2419,33.1408,33.1719,10700.0
2008-06-11 15:50:00,42.64,42.66,42.61,42.61,7600.0,33.1408,33.1564,33.1175,33.1175,7600.0
2008-06-11 15:55:00,42.63,42.67,42.56,42.64,12300.0,33.133,33.1641,33.0786,33.1408,12300.0
2008-06-12 09:30:00,42.94,43.34,42.9,43.31,8000.0,33.374,33.6849,33.3429,33.6616,8000.0
2008-06-12 09:35:00,43.3,43.33,43.14,43.33,6800.0,33.6538,33.6771,33.5294,33.6771,6800.0
2008-06-12 09:40:00,43.3,43.32,43.16,43.18,7900.0,33.6538,33.6693,33.545,33.5605,7900.0
2008-06-12 09:45:00,43.2,43.4,43.2,43.37,16500.0,33.5761,33.7315,33.5761,33.7082,16500.0
2008-06-12 09:50:00,43.37,43.62,43.37,43.54,29300.0,33.7082,33.9025,33.7082,33.8403,29300.0
2008-06-12 09:55:00,43.5,43.63,43.45,43.56,19800.0,33.8092,33.9103,33.7704,33.8559,19800.0
2008-06-12 10:00:00,43.56,43.73,43.56,43.72,13300.0,33.8559,33.988,33.8559,33.9802,13300.0
2008-06-12 10:05:00,43.71,43.79,43.71,43.77,11000.0,33.9725,34.0346,33.9725,34.0191,11000.0
2008-06-12 10:10:00,43.75,43.79,43.68,43.7,15000.0,34.0035,34.0346,33.9491,33.9647,15000.0
2008-06-12 10:15:00,43.7,43.82,43.7,43.81,8100.0,33.9647,34.0579,33.9647,34.0502,8100.0
2008-06-12 10:20:00,43.8,43.85,43.77,43.8,16800.0,34.0424,34.0813,34.0191,34.0424,16800.0
2008-06-12 10:25:00,43.82,43.86,43.8,43.81,9100.0,34.0579,34.089,34.0424,34.0502,9100.0
2008-06-12 10:30:00,43.83,43.87,43.82,43.87,9800.0,34.0657,34.0968,34.0579,34.0968,9800.0
2008-06-12 10:35:00,43.86,43.91,43.79,43.91,9000.0,34.089,34.1279,34.0346,34.1279,9000.0
2008-06-12 10:40:00,43.91,43.91,43.86,43.87,8300.0,34.1279,34.1279,34.089,34.0968,8300.0
2008-06-12 10:45:00,43.89,43.89,43.81,43.82,6900.0,34.1124,34.1124,34.0502,34.0579,6900.0
2008-06-12 10:50:00,43.8,43.81,43.74,43.74,2500.0,34.0424,34.0502,33.9958,33.9958,2500.0
2008-06-12 10:55:00,43.76,43.76,43.72,43.73,3900.0,34.0113,34.0113,33.9802,33.988,3900.0
2008-06-12 11:00:00,43.73,43.78,43.73,43.77,5200.0,33.988,34.0269,33.988,34.0191,5200.0
2008-06-12 11:05:00,43.77,43.78,43.7,43.71,6800.0,34.0191,34.0269,33.9647,33.9725,6800.0
2008-06-12 11:10:00,43.71,43.77,43.71,43.77,3800.0,33.9725,34.0191,33.9725,34.0191,3800.0
2008-06-12 11:15:00,43.77,43.79,43.73,43.75,6100.0,34.0191,34.0346,33.988,34.0035,6100.0
2008-06-12 11:20:00,43.72,43.78,43.71,43.73,8200.0,33.9802,34.0269,33.9725,33.988,8200.0
2008-06-12 11:25:00,43.73,43.73,43.7,43.7,1600.0,33.988,33.988,33.9647,33.9647,1600.0
2008-06-12 11:30:00,43.72,43.74,43.71,43.73,3300.0,33.9802,33.9958,33.9725,33.988,3300.0
2008-06-12 11:35:00,43.74,43.78,43.73,43.78,3400.0,33.9958,34.0269,33.988,34.0269,3400.0
2008-06-12 11:40:00,43.8,43.87,43.78,43.78,6700.0,34.0424,34.0968,34.0269,34.0269,6700.0
2008-06-12 11:45:00,43.77,43.83,43.77,43.81,10300.0,34.0191,34.0657,34.0191,34.0502,10300.0
2008-06-12 11:50:00,43.8,43.82,43.78,43.78,3800.0,34.0424,34.0579,34.0269,34.0269,3800.0
2008-06-12 11:55:00,43.77,43.81,43.75,43.8,5100.0,34.0191,34.0502,34.0035,34.0424,5100.0
2008-06-12 12:00:00,43.8,43.81,43.77,43.78,3300.0,34.0424,34.0502,34.0191,34.0269,3300.0
2008-06-12 12:05:00,43.8,43.82,43.78,43.79,2400.0,34.0424,34.0579,34.0269,34.0346,2400.0
2008-06-12 12:10:00,43.82,43.84,43.78,43.78,6800.0,34.0579,34.0735,34.0269,34.0269,6800.0
2008-06-12 12:15:00,43.79,43.79,43.71,43.71,3600.0,34.0346,34.0346,33.9725,33.9725,3600.0
2008-06-12 12:20:00,43.69,43.72,43.69,43.69,2700.0,33.9569,33.9802,33.9569,33.9569,2700.0
2008-06-12 12:25:00,43.71,43.73,43.65,43.65,3600.0,33.9725,33.988,33.9258,33.9258,3600.0
2008-06-12 12:30:00,43.65,43.65,43.63,43.63,2300.0,33.9258,33.9258,33.9103,33.9103,2300.0
2008-06-12 12:35:00,43.63,43.63,43.49,43.5,11300.0,33.9103,33.9103,33.8015,33.8092,11300.0
2008-06-12 12:40:00,43.52,43.53,43.5,43.51,8500.0,33.8248,33.8326,33.8092,33.817,8500.0
2008-06-12 12:45:00,43.5,43.51,43.47,43.51,8900.0,33.8092,33.817,33.7859,33.817,8900.0
2008-06-12 12:50:00,43.51,43.52,43.45,43.45,3600.0,33.817,33.8248,33.7704,33.7704,3600.0
2008-06-12 12:55:00,43.46,43.51,43.46,43.5,3100.0,33.7781,33.817,33.7781,33.8092,3100.0
2008-06-12 13:00:00,43.49,43.55,43.45,43.55,5800.0,33.8015,33.8481,33.7704,33.8481,5800.0
2008-06-12 13:05:00,43.55,43.57,43.42,43.46,6400.0,33.8481,33.8636,33.7471,33.7781,6400.0
2008-06-12 13:10:00,43.46,43.53,43.45,43.53,4700.0,33.7781,33.8326,33.7704,33.8326,4700.0
2008-06-12 13:15:00,43.52,43.53,43.49,43.49,2300.0,33.8248,33.8326,33.8015,33.8015,2300.0
2008-06-12 13:20:00,43.5,43.53,43.5,43.53,2700.0,33.8092,33.8326,33.8092,33.8326,2700.0
2008-06-12 13:25:00,43.53,43.56,43.5,43.5,3700.0,33.8326,33.8559,33.8092,33.8092,3700.0
2008-06-12 13:30:00,43.5,43.52,43.47,43.48,5200.0,33.8092,33.8248,33.7859,33.7937,5200.0
2008-06-12 13:35:00,43.47,43.55,43.47,43.55,5800.0,33.7859,33.8481,33.7859,33.8481,5800.0
2008-06-12 13:40:00,43.55,43.57,43.54,43.56,3100.0,33.8481,33.8636,33.8403,33.8559,3100.0
2008-06-12 13:45:00,43.55,43.55,43.42,43.42,9000.0,33.8481,33.8481,33.7471,33.7471,9000.0
2008-06-12 13:50:00,43.4,43.4,43.32,43.33,3800.0,33.7315,33.7315,33.6693,33.6771,3800.0
2008-06-12 13:55:00,43.33,43.35,43.31,43.35,6000.0,33.6771,33.6927,33.6616,33.6927,6000.0
2008-06-12 14:00:00,43.34,43.35,43.3,43.31,3200.0,33.6849,33.6927,33.6538,33.6616,3200.0
2008-06-12 14:05:00,43.32,43.44,43.32,43.44,4100.0,33.6693,33.7626,33.6693,33.7626,4100.0
2008-06-12 14:10:00,43.46,43.46,43.4,43.46,2900.0,33.7781,33.7781,33.7315,33.7781,2900.0
2008-06-12 14:15:00,43.47,43.5,43.47,43.48,1800.0,33.7859,33.8092,33.7859,33.7937,1800.0
2008-06-12 14:20:00,43.48,43.49,43.47,43.48,1400.0,33.7937,33.8015,33.7859,33.7937,1400.0
2008-06-12 14:25:00,43.49,43.49,43.42,43.42,2800.0,33.8015,33.8015,33.7471,33.7471,2800.0
2008-06-12 14:30:00,43.41,43.46,43.4,43.46,3500.0,33.7393,33.7781,33.7315,33.7781,3500.0
2008-06-12 14:35:00,43.45,43.45,43.36,43.37,2000.0,33.7704,33.7704,33.7004,33.7082,2000.0
2008-06-12 14:40:00,43.37,43.42,43.36,43.42,3900.0,33.7082,33.7471,33.7004,33.7471,3900.0
2008-06-12 14:45:00,43.41,43.41,43.32,43.32,5200.0,33.7393,33.7393,33.6693,33.6693,5200.0
2008-06-12 14:50:00,43.32,43.32,43.18,43.2,9600.0,33.6693,33.6693,33.5605,33.5761,9600.0
2008-06-12 14:55:00,43.2,43.2,43.15,43.18,7800.0,33.5761,33.5761,33.5372,33.5605,7800.0
2008-06-12 15:00:00,43.18,43.2,43.1,43.13,13400.0,33.5605,33.5761,33.4983,33.5217,13400.0
2008-06-12 15:05:00,43.13,43.27,43.12,43.26,13100.0,33.5217,33.6305,33.5139,33.6227,13100.0
2008-06-12 15:10:00,43.25,43.32,43.22,43.29,12000.0,33.6149,33.6693,33.5916,33.646,12000.0
2008-06-12 15:15:00,43.28,43.35,43.24,43.28,14800.0,33.6382,33.6927,33.6072,33.6382,14800.0
2008-06-12 15:20:00,43.28,43.34,43.24,43.27,5800.0,33.6382,33.6849,33.6072,33.6305,5800.0
2008-06-12 15:25:00,43.27,43.27,43.21,43.25,18600.0,33.6305,33.6305,33.5838,33.6149,18600.0
2008-06-12 15:30:00,43.21,43.36,43.21,43.34,17200.0,33.5838,33.7004,33.5838,33.6849,17200.0
2008-06-12 15:35:00,43.36,43.36,43.24,43.29,15700.0,33.7004,33.7004,33.6072,33.646,15700.0
2008-06-12 15:40:00,43.3,43.33,43.23,43.32,16200.0,33.6538,33.6771,33.5994,33.6693,16200.0
2008-06-12 15:45:00,43.33,43.5,43.33,43.42,16900.0,33.6771,33.8092,33.6771,33.7471,16900.0
2008-06-12 15:50:00,43.43,43.5,43.42,43.47,20000.0,33.7548,33.8092,33.7471,33.7859,20000.0
2008-06-12 15:55:00,43.44,43.5,43.38,43.4,23300.0,33.7626,33.8092,33.716,33.7315,23300.0
2008-06-13 09:30:00,43.78,43.78,43.58,43.6,4300.0,34.0269,34.0269,33.8714,33.887,4300.0
2008-06-13 09:35:00,43.62,43.82,43.6,43.82,6400.0,33.9025,34.0579,33.887,34.0579,6400.0
2008-06-13 09:40:00,43.86,43.93,43.78,43.83,10800.0,34.089,34.1434,34.0269,34.0657,10800.0
2008-06-13 09:45:00,43.82,43.87,43.79,43.86,9700.0,34.0579,34.0968,34.0346,34.089,9700.0
2008-06-13 09:50:00,43.85,43.93,43.83,43.83,13800.0,34.0813,34.1434,34.0657,34.0657,13800.0
2008-06-13 09:55:00,43.82,43.97,43.77,43.94,10700.0,34.0579,34.1745,34.0191,34.1512,10700.0
2008-06-13 10:00:00,43.93,44.22,43.85,44.18,10800.0,34.1434,34.3688,34.0813,34.3377,10800.0
2008-06-13 10:05:00,44.18,44.28,44.05,44.13,18200.0,34.3377,34.4155,34.2367,34.2989,18200.0
2008-06-13 10:10:00,44.1,44.19,44.07,44.17,6800.0,34.2756,34.3455,34.2523,34.33,6800.0
2008-06-13 10:15:00,44.17,44.27,44.14,44.14,13900.0,34.33,34.4077,34.3067,34.3067,13900.0
2008-06-13 10:20:00,44.17,44.18,44.08,44.08,7800.0,34.33,34.3377,34.26,34.26,7800.0
2008-06-13 10:25:00,44.09,44.24,44.07,44.21,6700.0,34.2678,34.3844,34.2523,34.3611,6700.0
2008-06-13 10:30:00,44.22,44.23,44.19,44.22,4300.0,34.3688,34.3766,34.3455,34.3688,4300.0
2008-06-13 10:35:00,44.2,44.25,44.17,44.24,5500.0,34.3533,34.3922,34.33,34.3844,5500.0
2008-06-13 10:40:00,44.21,44.25,44.2,44.25,7100.0,34.3611,34.3922,34.3533,34.3922,7100.0
2008-06-13 10:45:00,44.25,44.28,44.22,44.28,7700.0,34.3922,34.4155,34.3688,34.4155,7700.0
2008-06-13 10:50:00,44.3,44.33,44.26,44.27,4300.0,34.431,34.4543,34.3999,34.4077,4300.0
2008-06-13 10:55:00,44.27,44.27,44.15,44.27,12200.0,34.4077,34.4077,34.3144,34.4077,12200.0
2008-06-13 11:00:00,44.29,44.37,44.29,44.35,3200.0,34.4232,34.4854,34.4232,34.4699,3200.0
2008-06-13 11:05:00,44.35,44.38,44.34,44.37,2200.0,34.4699,34.4932,34.4621,34.4854,2200.0
2008-06-13 11:10:00,44.35,44.38,44.34,44.37,1000.0,34.4699,34.4932,34.4621,34.4854,1000.0
2008-06-13 11:15:00,44.38,44.38,44.34,44.38,2300.0,34.4932,34.4932,34.4621,34.4932,2300.0
2008-06-13 11:20:00,44.38,44.42,44.35,44.42,8800.0,34.4932,34.5243,34.4699,34.5243,8800.0
2008-06-13 11:25:00,44.42,44.53,44.42,44.52,5400.0,34.5243,34.6098,34.5243,34.602,5400.0
2008-06-13 11:30:00,44.51,44.51,44.45,44.46,1100.0,34.5942,34.5942,34.5476,34.5554,1100.0
2008-06-13 11:35:00,44.46,44.48,44.46,44.48,1100.0,34.5554,34.5709,34.5554,34.5709,1100.0
2008-06-13 11:40:00,44.47,44.49,44.47,44.49,2000.0,34.5631,34.5787,34.5631,34.5787,2000.0
2008-06-13 11:45:00,44.49,44.5,44.43,44.43,5100.0,34.5787,34.5865,34.5321,34.5321,5100.0
2008-06-13 11:50:00,44.42,44.45,44.42,44.44,1500.0,34.5243,34.5476,34.5243,34.5398,1500.0
2008-06-13 11:55:00,44.44,44.44,44.4,44.43,2700.0,34.5398,34.5398,34.5087,34.5321,2700.0
2008-06-13 12:00:00,44.4,44.43,44.4,44.41,1900.0,34.5087,34.5321,34.5087,34.5165,1900.0
2008-06-13 12:05:00,44.42,44.44,44.4,44.44,1100.0,34.5243,34.5398,34.5087,34.5398,1100.0
2008-06-13 12:10:00,44.42,44.42,44.4,44.4,1300.0,34.5243,34.5243,34.5087,34.5087,1300.0
2008-06-13 12:15:00,44.4,44.42,44.4,44.41,1900.0,34.5087,34.5243,34.5087,34.5165,1900.0
2008-06-13 12:20:00,44.41,44.41,44.38,44.39,2900.0,34.5165,34.5165,34.4932,34.501,2900.0
2008-06-13 12:25:00,44.39,44.4,44.39,44.39,1900.0,34.501,34.5087,34.501,34.501,1900.0
2008-06-13 12:30:00,44.4,44.43,44.38,44.43,3500.0,34.5087,34.5321,34.4932,34.5321,3500.0
2008-06-13 12:35:00,44.43,44.43,44.3,44.3,5200.0,34.5321,34.5321,34.431,34.431,5200.0
2008-06-13 12:40:00,44.28,44.31,44.25,44.31,4300.0,34.4155,34.4388,34.3922,34.4388,4300.0
2008-06-13 12:45:00,44.31,44.36,44.31,44.36,2200.0,34.4388,34.4776,34.4388,34.4776,2200.0
2008-06-13 12:50:00,44.35,44.35,44.32,44.33,2000.0,34.4699,34.4699,34.4466,34.4543,2000.0
2008-06-13 12:55:00,44.32,44.36,44.32,44.35,2400.0,34.4466,34.4776,34.4466,34.4699,2400.0
2008-06-13 13:00:00,44.35,44.35,44.29,44.3,3800.0,34.4699,34.4699,34.4232,34.431,3800.0
2008-06-13 13:05:00,44.3,44.33,44.22,44.22,5900.0,34.431,34.4543,34.3688,34.3688,5900.0
2008-06-13 13:10:00,44.24,44.36,44.24,44.36,4200.0,34.3844,34.4776,34.3844,34.4776,4200.0
2008-06-13 13:15:00,44.36,44.36,44.35,44.36,3200.0,34.4776,34.4776,34.4699,34.4776,3200.0
2008-06-13 13:20:00,44.35,44.36,44.27,44.36,6800.0,34.4699,34.4776,34.4077,34.4776,6800.0
2008-06-13 13:25:00,44.36,44.37,44.26,44.26,2900.0,34.4776,34.4854,34.3999,34.3999,2900.0
2008-06-13 13:30:00,44.27,44.28,44.22,44.23,1700.0,34.4077,34.4155,34.3688,34.3766,1700.0
2008-06-13 13:35:00,44.23,44.23,44.09,44.09,2700.0,34.3766,34.3766,34.2678,34.2678,2700.0
2008-06-13 13:40:00,44.08,44.1,44.06,44.1,2700.0,34.26,34.2756,34.2445,34.2756,2700.0
2008-06-13 13:45:00,44.11,44.12,44.06,44.1,2800.0,34.2833,34.2911,34.2445,34.2756,2800.0
2008-06-13 13:50:00,44.11,44.12,44.1,44.11,1700.0,34.2833,34.2911,34.2756,34.2833,1700.0
2008-06-13 13:55:00,44.1,44.1,44.05,44.07,5000.0,34.2756,34.2756,34.2367,34.2523,5000.0
2008-06-13 14:00:00,44.07,44.07,44.01,44.04,4100.0,34.2523,34.2523,34.2056,34.2289,4100.0
2008-06-13 14:05:00,44.04,44.04,43.98,43.99,4700.0,34.2289,34.2289,34.1823,34.1901,4700.0
2008-06-13 14:10:00,44.01,44.06,44.01,44.03,4600.0,34.2056,34.2445,34.2056,34.2212,4600.0
2008-06-13 14:15:00,44.02,44.14,44.02,44.11,4300.0,34.2134,34.3067,34.2134,34.2833,4300.0
2008-06-13 14:20:00,44.11,44.11,44.01,44.02,2900.0,34.2833,34.2833,34.2056,34.2134,2900.0
2008-06-13 14:25:00,44.02,44.03,44.01,44.03,1800.0,34.2134,34.2212,34.2056,34.2212,1800.0
2008-06-13 14:30:00,44.03,44.07,43.98,44.03,3600.0,34.2212,34.2523,34.1823,34.2212,3600.0
2008-06-13 14:35:00,44.03,44.06,44.03,44.04,2000.0,34.2212,34.2445,34.2212,34.2289,2000.0
2008-06-13 14:40:00,44.04,44.16,44.02,44.16,3700.0,34.2289,34.3222,34.2134,34.3222,3700.0
2008-06-13 14:45:00,44.17,44.17,44.14,44.16,2400.0,34.33,34.33,34.3067,34.3222,2400.0
2008-06-13 14:50:00,44.14,44.15,44.05,44.1,4200.0,34.3067,34.3144,34.2367,34.2756,4200.0
2008-06-13 14:55:00,44.12,44.18,44.12,44.18,1200.0,34.2911,34.3377,34.2911,34.3377,1200.0
2008-06-13 15:00:00,44.17,44.19,44.17,44.19,2800.0,34.33,34.3455,34.33,34.3455,2800.0
2008-06-13 15:05:00,44.19,44.26,44.19,44.25,4200.0,34.3455,34.3999,34.3455,34.3922,4200.0
2008-06-13 15:10:00,44.26,44.26,44.23,44.23,4200.0,34.3999,34.3999,34.3766,34.3766,4200.0
2008-06-13 15:15:00,44.24,44.24,44.19,44.2,4300.0,34.3844,34.3844,34.3455,34.3533,4300.0
2008-06-13 15:20:00,44.22,44.29,44.21,44.29,3800.0,34.3688,34.4232,34.3611,34.4232,3800.0
2008-06-13 15:25:00,44.27,44.27,44.13,44.13,4100.0,34.4077,34.4077,34.2989,34.2989,4100.0
2008-06-13 15:30:00,44.13,44.17,44.12,44.17,6800.0,34.2989,34.33,34.2911,34.33,6800.0
2008-06-13 15:35:00,44.15,44.22,44.14,44.22,6400.0,34.3144,34.3688,34.3067,34.3688,6400.0
2008-06-13 15:40:00,44.23,44.33,44.23,44.32,2800.0,34.3766,34.4543,34.3766,34.4466,2800.0
2008-06-13 15:45:00,44.29,44.36,44.27,44.29,6900.0,34.4232,34.4776,34.4077,34.4232,6900.0
2008-06-13 15:50:00,44.32,44.39,44.3,44.35,6700.0,34.4466,34.501,34.431,34.4699,6700.0
2008-06-13 15:55:00,44.39,44.46,44.39,44.44,7700.0,34.501,34.5554,34.501,34.5398,7700.0
2008-06-16 09:30:00,44.35,44.41,44.33,44.41,3700.0,34.4699,34.5165,34.4543,34.5165,3700.0
2008-06-16 09:35:00,44.41,44.5,44.39,44.45,5700.0,34.5165,34.5865,34.501,34.5476,5700.0
2008-06-16 09:40:00,44.45,44.46,44.34,44.37,9500.0,34.5476,34.5554,34.4621,34.4854,9500.0
2008-06-16 09:45:00,44.38,44.48,44.32,44.45,10300.0,34.4932,34.5709,34.4466,34.5476,10300.0
2008-06-16 09:50:00,44.46,44.51,44.44,44.47,4700.0,34.5554,34.5942,34.5398,34.5631,4700.0
2008-06-16 09:55:00,44.47,44.48,44.44,44.44,4900.0,34.5631,34.5709,34.5398,34.5398,4900.0
2008-06-16 10:00:00,44.45,44.46,44.41,44.44,3000.0,34.5476,34.5554,34.5165,34.5398,3000.0
2008-06-16 10:05:00,44.44,44.5,44.44,44.45,4300.0,34.5398,34.5865,34.5398,34.5476,4300.0
2008-06-16 10:10:00,44.45,44.49,44.41,44.45,3700.0,34.5476,34.5787,34.5165,34.5476,3700.0
2008-06-16 10:15:00,44.46,44.5,44.46,44.49,5100.0,34.5554,34.5865,34.5554,34.5787,5100.0
2008-06-16 10:20:00,44.47,44.48,44.43,44.43,2900.0,34.5631,34.5709,34.5321,34.5321,2900.0
2008-06-16 10:25:00,44.43,44.45,44.4,44.4,5000.0,34.5321,34.5476,34.5087,34.5087,5000.0
2008-06-16 10:30:00,44.41,44.41,44.31,44.31,14700.0,34.5165,34.5165,34.4388,34.4388,14700.0
2008-06-16 10:35:00,44.31,44.36,44.29,44.35,7200.0,34.4388,34.4776,34.4232,34.4699,7200.0
2008-06-16 10:40:00,44.36,44.41,44.36,44.4,3600.0,34.4776,34.5165,34.4776,34.5087,3600.0
2008-06-16 10:45:00,44.39,44.39,44.34,44.34,5700.0,34.501,34.501,34.4621,34.4621,5700.0
2008-06-16 10:50:00,44.34,44.41,44.34,44.41,3900.0,34.4621,34.5165,34.4621,34.5165,3900.0
2008-06-16 10:55:00,44.41,44.42,44.38,44.4,4700.0,34.5165,34.5243,34.4932,34.5087,4700.0
2008-06-16 11:00:00,44.4,44.41,44.36,44.38,7100.0,34.5087,34.5165,34.4776,34.4932,7100.0
2008-06-16 11:05:00,44.4,44.4,44.37,44.39,3100.0,34.5087,34.5087,34.4854,34.501,3100.0
2008-06-16 11:10:00,44.37,44.4,44.36,44.39,3300.0,34.4854,34.5087,34.4776,34.501,3300.0
2008-06-16 11:15:00,44.4,44.45,44.37,44.39,6200.0,34.5087,34.5476,34.4854,34.501,6200.0
2008-06-16 11:20:00,44.36,44.4,44.35,44.38,3700.0,34.4776,34.5087,34.4699,34.4932,3700.0
2008-06-16 11:25:00,44.38,44.39,44.36,44.36,2100.0,34.4932,34.501,34.4776,34.4776,2100.0
2008-06-16 11:30:00,44.37,44.4,44.35,44.39,2000.0,34.4854,34.5087,34.4699,34.501,2000.0
2008-06-16 11:35:00,44.39,44.48,44.39,44.46,5700.0,34.501,34.5709,34.501,34.5554,5700.0
2008-06-16 11:40:00,44.46,44.53,44.46,44.49,8500.0,34.5554,34.6098,34.5554,34.5787,8500.0
2008-06-16 11:45:00,44.5,44.51,44.48,44.49,7500.0,34.5865,34.5942,34.5709,34.5787,7500.0
2008-06-16 11:50:00,44.49,44.51,44.48,44.5,2700.0,34.5787,34.5942,34.5709,34.5865,2700.0
2008-06-16 11:55:00,44.5,44.57,44.5,44.57,4000.0,34.5865,34.6409,34.5865,34.6409,4000.0
2008-06-16 12:00:00,44.57,44.57,44.52,44.56,5400.0,34.6409,34.6409,34.602,34.6331,5400.0
2008-06-16 12:05:00,44.57,44.61,44.57,44.61,4500.0,34.6409,34.672,34.6409,34.672,4500.0
2008-06-16 12:10:00,44.6,44.66,44.6,44.62,5300.0,34.6642,34.7108,34.6642,34.6797,5300.0
2008-06-16 12:15:00,44.62,44.65,44.62,44.63,5500.0,34.6797,34.703,34.6797,34.6875,5500.0
2008-06-16 12:20:00,44.65,44.67,44.64,44.67,3000.0,34.703,34.7186,34.6953,34.7186,3000.0
2008-06-16 12:25:00,44.67,44.67,44.66,44.67,2400.0,34.7186,34.7186,34.7108,34.7186,2400.0
2008-06-16 12:30:00,44.68,44.68,44.64,44.67,3900.0,34.7264,34.7264,34.6953,34.7186,3900.0
2008-06-16 12:35:00,44.67,44.69,44.63,44.67,7900.0,34.7186,34.7341,34.6875,34.7186,7900.0
2008-06-16 12:40:00,44.66,44.67,44.62,44.63,6300.0,34.7108,34.7186,34.6797,34.6875,6300.0
2008-06-16 12:45:00,44.62,44.63,44.62,44.62,2700.0,34.6797,34.6875,34.6797,34.6797,2700.0
2008-06-16 12:50:00,44.61,44.69,44.61,44.67,4700.0,34.672,34.7341,34.672,34.7186,4700.0
2008-06-16 12:55:00,44.69,44.7,44.62,44.67,5100.0,34.7341,34.7419,34.6797,34.7186,5100.0
2008-06-16 13:00:00,44.64,44.66,44.64,44.66,700.0,34.6953,34.7108,34.6953,34.7108,700.0
2008-06-16 13:05:00,44.63,44.63,44.6,44.62,4900.0,34.6875,34.6875,34.6642,34.6797,4900.0
2008-06-16 13:10:00,44.6,44.61,44.55,44.61,5100.0,34.6642,34.672,34.6253,34.672,5100.0
2008-06-16 13:15:00,44.62,44.67,44.61,44.67,3100.0,34.6797,34.7186,34.672,34.7186,3100.0
2008-06-16 13:20:00,44.66,44.68,44.63,44.63,4400.0,34.7108,34.7264,34.6875,34.6875,4400.0
2008-06-16 13:25:00,44.63,44.71,44.63,44.71,2400.0,34.6875,34.7497,34.6875,34.7497,2400.0
2008-06-16 13:30:00,44.75,44.82,44.75,44.81,5000.0,34.7808,34.8352,34.7808,34.8274,5000.0
2008-06-16 13:35:00,44.82,44.84,44.79,44.79,5400.0,34.8352,34.8507,34.8119,34.8119,5400.0
2008-06-16 13:40:00,44.79,44.79,44.77,44.78,2300.0,34.8119,34.8119,34.7963,34.8041,2300.0
2008-06-16 13:45:00,44.76,44.79,44.75,44.78,3700.0,34.7885,34.8119,34.7808,34.8041,3700.0
2008-06-16 13:50:00,44.81,44.81,44.77,44.77,3400.0,34.8274,34.8274,34.7963,34.7963,3400.0
2008-06-16 13:55:00,44.78,44.8,44.76,44.8,4700.0,34.8041,34.8196,34.7885,34.8196,4700.0
2008-06-16 14:00:00,44.8,44.81,44.76,44.77,3100.0,34.8196,34.8274,34.7885,34.7963,3100.0
2008-06-16 14:05:00,44.78,44.8,44.76,44.8,5100.0,34.8041,34.8196,34.7885,34.8196,5100.0
2008-06-16 14:10:00,44.8,44.8,44.78,44.78,2900.0,34.8196,34.8196,34.8041,34.8041,2900.0
2008-06-16 14:15:00,44.77,44.78,44.75,44.76,17100.0,34.7963,34.8041,34.7808,34.7885,17100.0
2008-06-16 14:20:00,44.76,44.77,44.65,44.65,12600.0,34.7885,34.7963,34.703,34.703,12600.0
2008-06-16 14:25:00,44.65,44.7,44.65,44.7,3800.0,34.703,34.7419,34.703,34.7419,3800.0
2008-06-16 14:30:00,44.7,44.7,44.69,44.7,25800.0,34.7419,34.7419,34.7341,34.7419,25800.0
2008-06-16 14:35:00,44.7,44.7,44.69,44.7,4800.0,34.7419,34.7419,34.7341,34.7419,4800.0
2008-06-16 14:40:00,44.7,44.71,44.69,44.7,13000.0,34.7419,34.7497,34.7341,34.7419,13000.0
2008-06-16 14:45:00,44.7,44.71,44.67,44.67,7800.0,34.7419,34.7497,34.7186,34.7186,7800.0
2008-06-16 14:50:00,44.67,44.72,44.66,44.7,9000.0,34.7186,34.7574,34.7108,34.7419,9000.0
2008-06-16 14:55:00,44.69,44.7,44.66,44.67,7100.0,34.7341,34.7419,34.7108,34.7186,7100.0
2008-06-16 15:00:00,44.66,44.67,44.65,44.65,18300.0,34.7108,34.7186,34.703,34.703,18300.0
2008-06-16 15:05:00,44.65,44.65,44.51,44.58,17300.0,34.703,34.703,34.5942,34.6486,17300.0
2008-06-16 15:10:00,44.58,44.62,44.55,44.58,13500.0,34.6486,34.6797,34.6253,34.6486,13500.0
2008-06-16 15:15:00,44.56,44.63,44.55,44.59,9500.0,34.6331,34.6875,34.6253,34.6564,9500.0
2008-06-16 15:20:00,44.59,44.6,44.51,44.55,11800.0,34.6564,34.6642,34.5942,34.6253,11800.0
2008-06-16 15:25:00,44.54,44.55,44.48,44.53,9200.0,34.6175,34.6253,34.5709,34.6098,9200.0
2008-06-16 15:30:00,44.52,44.55,44.47,44.49,10900.0,34.602,34.6253,34.5631,34.5787,10900.0
2008-06-16 15:35:00,44.5,44.5,44.43,44.44,11800.0,34.5865,34.5865,34.5321,34.5398,11800.0
2008-06-16 15:40:00,44.44,44.46,44.39,44.4,6800.0,34.5398,34.5554,34.501,34.5087,6800.0
2008-06-16 15:45:00,44.41,44.41,44.38,44.39,8700.0,34.5165,34.5165,34.4932,34.501,8700.0
2008-06-16 15:50:00,44.38,44.44,44.35,44.39,20200.0,34.4932,34.5398,34.4699,34.501,20200.0
2008-06-16 15:55:00,44.38,44.41,44.28,44.35,29200.0,34.4932,34.5165,34.4155,34.4699,29200.0
2008-06-17 09:30:00,44.61,44.69,44.44,44.47,4200.0,34.672,34.7341,34.5398,34.5631,4200.0
2008-06-17 09:35:00,44.47,44.48,43.98,43.98,4700.0,34.5631,34.5709,34.1823,34.1823,4700.0
2008-06-17 09:40:00,44.02,44.21,44.0,44.13,11000.0,34.2134,34.3611,34.1978,34.2989,11000.0
2008-06-17 09:45:00,44.13,44.13,43.97,44.02,7200.0,34.2989,34.2989,34.1745,34.2134,7200.0
2008-06-17 09:50:00,44.02,44.1,44.0,44.1,11100.0,34.2134,34.2756,34.1978,34.2756,11100.0
2008-06-17 09:55:00,44.1,44.1,44.0,44.02,9500.0,34.2756,34.2756,34.1978,34.2134,9500.0
2008-06-17 10:00:00,44.03,44.04,44.0,44.0,13100.0,34.2212,34.2289,34.1978,34.1978,13100.0
2008-06-17 10:05:00,44.0,44.01,43.98,43.99,11600.0,34.1978,34.2056,34.1823,34.1901,11600.0
2008-06-17 10:10:00,44.0,44.03,43.92,43.94,12000.0,34.1978,34.2212,34.1357,34.1512,12000.0
2008-06-17 10:15:00,43.94,44.01,43.9,44.0,7400.0,34.1512,34.2056,34.1201,34.1978,7400.0
2008-06-17 10:20:00,43.98,43.99,43.76,43.8,18200.0,34.1823,34.1901,34.0113,34.0424,18200.0
2008-06-17 10:25:00,43.82,43.87,43.8,43.85,8600.0,34.0579,34.0968,34.0424,34.0813,8600.0
2008-06-17 10:30:00,43.86,43.88,43.81,43.87,14700.0,34.089,34.1046,34.0502,34.0968,14700.0
2008-06-17 10:35:00,43.89,44.0,43.88,43.98,13800.0,34.1124,34.1978,34.1046,34.1823,13800.0
2008-06-17 10:40:00,43.99,44.04,43.97,44.04,3000.0,34.1901,34.2289,34.1745,34.2289,3000.0
2008-06-17 10:45:00,44.04,44.13,44.04,44.13,2000.0,34.2289,34.2989,34.2289,34.2989,2000.0
2008-06-17 10:50:00,44.16,44.23,44.16,44.23,2600.0,34.3222,34.3766,34.3222,34.3766,2600.0
2008-06-17 10:55:00,44.26,44.39,44.26,44.36,3600.0,34.3999,34.501,34.3999,34.4776,3600.0
2008-06-17 11:00:00,44.35,44.4,44.31,44.4,3100.0,34.4699,34.5087,34.4388,34.5087,3100.0
2008-06-17 11:05:00,44.4,44.45,44.4,44.45,4500.0,34.5087,34.5476,34.5087,34.5476,4500.0
2008-06-17 11:10:00,44.45,44.51,44.42,44.43,5700.0,34.5476,34.5942,34.5243,34.5321,5700.0
2008-06-17 11:15:00,44.43,44.45,44.41,44.42,10100.0,34.5321,34.5476,34.5165,34.5243,10100.0
2008-06-17 11:20:00,44.41,44.45,44.41,44.44,5200.0,34.5165,34.5476,34.5165,34.5398,5200.0
2008-06-17 11:25:00,44.46,44.46,44.34,44.36,7400.0,34.5554,34.5554,34.4621,34.4776,7400.0
2008-06-17 11:30:00,44.35,44.4,44.34,44.36,3600.0,34.4699,34.5087,34.4621,34.4776,3600.0
2008-06-17 11:35:00,44.36,44.39,44.35,44.38,2500.0,34.4776,34.501,34.4699,34.4932,2500.0
2008-06-17 11:40:00,44.38,44.4,44.3,44.3,6600.0,34.4932,34.5087,34.431,34.431,6600.0
2008-06-17 11:45:00,44.31,44.39,44.28,44.39,6400.0,34.4388,34.501,34.4155,34.501,6400.0
2008-06-17 11:50:00,44.4,44.47,44.4,44.41,3400.0,34.5087,34.5631,34.5087,34.5165,3400.0
2008-06-17 11:55:00,44.42,44.43,44.4,44.43,1500.0,34.5243,34.5321,34.5087,34.5321,1500.0
2008-06-17 12:00:00,44.41,44.45,44.39,44.44,1900.0,34.5165,34.5476,34.501,34.5398,1900.0
2008-06-17 12:05:00,44.46,44.47,44.42,44.45,1000.0,34.5554,34.5631,34.5243,34.5476,1000.0
2008-06-17 12:10:00,44.47,44.49,44.44,44.44,2100.0,34.5631,34.5787,34.5398,34.5398,2100.0
2008-06-17 12:15:00,44.47,44.47,44.44,44.45,2500.0,34.5631,34.5631,34.5398,34.5476,2500.0
2008-06-17 12:20:00,44.47,44.47,44.44,44.46,1900.0,34.5631,34.5631,34.5398,34.5554,1900.0
2008-06-17 12:25:00,44.44,44.47,44.44,44.44,1900.0,34.5398,34.5631,34.5398,34.5398,1900.0
2008-06-17 12:30:00,44.47,44.47,44.41,44.41,1200.0,34.5631,34.5631,34.5165,34.5165,1200.0
2008-06-17 12:35:00,44.4,44.4,44.31,44.32,2400.0,34.5087,34.5087,34.4388,34.4466,2400.0
2008-06-17 12:40:00,44.32,44.35,44.31,44.35,2300.0,34.4466,34.4699,34.4388,34.4699,2300.0
2008-06-17 12:45:00,44.34,44.38,44.34,44.38,2000.0,34.4621,34.4932,34.4621,34.4932,2000.0
2008-06-17 12:50:00,44.37,44.37,44.32,44.34,2000.0,34.4854,34.4854,34.4466,34.4621,2000.0
2008-06-17 12:55:00,44.34,44.43,44.34,44.43,2600.0,34.4621,34.5321,34.4621,34.5321,2600.0
2008-06-17 13:00:00,44.43,44.43,44.35,44.35,3300.0,34.5321,34.5321,34.4699,34.4699,3300.0
2008-06-17 13:05:00,44.37,44.47,44.37,44.45,4400.0,34.4854,34.5631,34.4854,34.5476,4400.0
2008-06-17 13:10:00,44.49,44.49,44.44,44.46,1600.0,34.5787,34.5787,34.5398,34.5554,1600.0
2008-06-17 13:15:00,44.45,44.48,44.45,44.45,2100.0,34.5476,34.5709,34.5476,34.5476,2100.0
2008-06-17 13:20:00,44.46,44.48,44.44,44.45,4400.0,34.5554,34.5709,34.5398,34.5476,4400.0
2008-06-17 13:25:00,44.45,44.48,44.44,44.46,4000.0,34.5476,34.5709,34.5398,34.5554,4000.0
2008-06-17 13:30:00,44.48,44.48,44.45,44.47,2800.0,34.5709,34.5709,34.5476,34.5631,2800.0
2008-06-17 13:35:00,44.45,44.48,44.45,44.48,4700.0,34.5476,34.5709,34.5476,34.5709,4700.0
2008-06-17 13:40:00,44.48,44.48,44.45,44.45,2500.0,34.5709,34.5709,34.5476,34.5476,2500.0
2008-06-17 13:45:00,44.46,44.48,44.44,44.45,3800.0,34.5554,34.5709,34.5398,34.5476,3800.0
2008-06-17 13:50:00,44.47,44.48,44.45,44.48,1100.0,34.5631,34.5709,34.5476,34.5709,1100.0
2008-06-17 13:55:00,44.48,44.48,44.44,44.45,8800.0,34.5709,34.5709,34.5398,34.5476,8800.0
2008-06-17 14:00:00,44.47,44.47,44.44,44.45,5200.0,34.5631,34.5631,34.5398,34.5476,5200.0
2008-06-17 14:05:00,44.46,44.47,44.44,44.45,3000.0,34.5554,34.5631,34.5398,34.5476,3000.0
2008-06-17 14:10:00,44.46,44.47,44.44,44.45,7100.0,34.5554,34.5631,34.5398,34.5476,7100.0
2008-06-17 14:15:00,44.44,44.49,44.44,44.49,14800.0,34.5398,34.5787,34.5398,34.5787,14800.0
2008-06-17 14:20:00,44.47,44.53,44.47,44.53,3800.0,34.5631,34.6098,34.5631,34.6098,3800.0
2008-06-17 14:25:00,44.53,44.55,44.45,44.46,4300.0,34.6098,34.6253,34.5476,34.5554,4300.0
2008-06-17 14:30:00,44.47,44.51,44.45,44.51,2800.0,34.5631,34.5942,34.5476,34.5942,2800.0
2008-06-17 14:35:00,44.52,44.54,44.44,44.46,2700.0,34.602,34.6175,34.5398,34.5554,2700.0
2008-06-17 14:40:00,44.45,44.56,44.45,44.56,1900.0,34.5476,34.6331,34.5476,34.6331,1900.0
2008-06-17 14:45:00,44.57,44.58,44.53,44.58,6400.0,34.6409,34.6486,34.6098,34.6486,6400.0
2008-06-17 14:50:00,44.57,44.58,44.54,44.57,2800.0,34.6409,34.6486,34.6175,34.6409,2800.0
2008-06-17 14:55:00,44.58,44.69,44.58,44.64,4700.0,34.6486,34.7341,34.6486,34.6953,4700.0
2008-06-17 15:00:00,44.63,44.64,44.56,44.58,4900.0,34.6875,34.6953,34.6331,34.6486,4900.0
2008-06-17 15:05:00,44.58,44.63,44.58,44.62,9700.0,34.6486,34.6875,34.6486,34.6797,9700.0
2008-06-17 15:10:00,44.62,44.68,44.6,44.68,6000.0,34.6797,34.7264,34.6642,34.7264,6000.0
2008-06-17 15:15:00,44.65,44.65,44.51,44.51,4200.0,34.703,34.703,34.5942,34.5942,4200.0
2008-06-17 15:20:00,44.52,44.55,44.42,44.43,4200.0,34.602,34.6253,34.5243,34.5321,4200.0
2008-06-17 15:25:00,44.44,44.51,44.44,44.51,3300.0,34.5398,34.5942,34.5398,34.5942,3300.0
2008-06-17 15:30:00,44.52,44.53,44.46,44.49,4300.0,34.602,34.6098,34.5554,34.5787,4300.0
2008-06-17 15:35:00,44.48,44.48,44.4,44.41,3400.0,34.5709,34.5709,34.5087,34.5165,3400.0
2008-06-17 15:40:00,44.42,44.46,44.41,44.41,6600.0,34.5243,34.5554,34.5165,34.5165,6600.0
2008-06-17 15:45:00,44.42,44.45,44.39,44.43,3100.0,34.5243,34.5476,34.501,34.5321,3100.0
2008-06-17 15:50:00,44.43,44.49,44.41,44.41,7200.0,34.5321,34.5787,34.5165,34.5165,7200.0
2008-06-17 15:55:00,44.43,44.49,44.42,44.46,12200.0,34.5321,34.5787,34.5243,34.5554,12200.0
2008-06-18 09:30:00,44.18,44.43,44.17,44.43,10300.0,34.3377,34.5321,34.33,34.5321,10300.0
2008-06-18 09:35:00,44.36,44.56,44.22,44.53,3500.0,34.4776,34.6331,34.3688,34.6098,3500.0
2008-06-18 09:40:00,44.51,44.64,44.49,44.6,6000.0,34.5942,34.6953,34.5787,34.6642,6000.0
2008-06-18 09:45:00,44.6,44.63,44.49,44.49,7200.0,34.6642,34.6875,34.5787,34.5787,7200.0
2008-06-18 09:50:00,44.49,44.49,44.35,44.38,2400.0,34.5787,34.5787,34.4699,34.4932,2400.0
2008-06-18 09:55:00,44.41,44.47,44.35,44.43,4300.0,34.5165,34.5631,34.4699,34.5321,4300.0
2008-06-18 10:00:00,44.46,44.49,44.36,44.47,2800.0,34.5554,34.5787,34.4776,34.5631,2800.0
2008-06-18 10:05:00,44.46,44.46,44.34,44.43,1600.0,34.5554,34.5554,34.4621,34.5321,1600.0
2008-06-18 10:10:00,44.4,44.47,44.35,44.38,1900.0,34.5087,34.5631,34.4699,34.4932,1900.0
2008-06-18 10:15:00,44.34,44.49,44.34,44.38,7300.0,34.4621,34.5787,34.4621,34.4932,7300.0
2008-06-18 10:20:00,44.4,44.45,44.3,44.32,2700.0,34.5087,34.5476,34.431,34.4466,2700.0
2008-06-18 10:25:00,44.29,44.34,44.21,44.21,2900.0,34.4232,34.4621,34.3611,34.3611,2900.0
2008-06-18 10:30:00,44.19,44.19,44.03,44.09,6000.0,34.3455,34.3455,34.2212,34.2678,6000.0
2008-06-18 10:35:00,44.1,44.1,44.03,44.07,3000.0,34.2756,34.2756,34.2212,34.2523,3000.0
2008-06-18 10:40:00,44.07,44.07,43.91,43.91,4000.0,34.2523,34.2523,34.1279,34.1279,4000.0
2008-06-18 10:45:00,43.91,43.92,43.82,43.84,3500.0,34.1279,34.1357,34.0579,34.0735,3500.0
2008-06-18 10:50:00,43.82,43.85,43.79,43.84,3100.0,34.0579,34.0813,34.0346,34.0735,3100.0
2008-06-18 10:55:00,43.81,43.9,43.8,43.85,2600.0,34.0502,34.1201,34.0424,34.0813,2600.0
2008-06-18 11:00:00,43.88,43.9,43.85,43.86,1100.0,34.1046,34.1201,34.0813,34.089,1100.0
2008-06-18 11:05:00,43.84,43.9,43.84,43.88,4600.0,34.0735,34.1201,34.0735,34.1046,4600.0
2008-06-18 11:10:00,43.9,43.9,43.83,43.84,3300.0,34.1201,34.1201,34.0657,34.0735,3300.0
2008-06-18 11:15:00,43.87,43.87,43.79,43.79,2000.0,34.0968,34.0968,34.0346,34.0346,2000.0
2008-06-18 11:20:00,43.81,43.83,43.75,43.75,6400.0,34.0502,34.0657,34.0035,34.0035,6400.0
2008-06-18 11:25:00,43.75,43.8,43.74,43.77,900.0,34.0035,34.0424,33.9958,34.0191,900.0
2008-06-18 11:30:00,43.78,43.86,43.76,43.85,2700.0,34.0269,34.089,34.0113,34.0813,2700.0
2008-06-18 11:35:00,43.86,43.9,43.83,43.86,4000.0,34.089,34.1201,34.0657,34.089,4000.0
2008-06-18 11:40:00,43.86,43.91,43.86,43.87,1300.0,34.089,34.1279,34.089,34.0968,1300.0
2008-06-18 11:45:00,43.86,43.94,43.86,43.94,2500.0,34.089,34.1512,34.089,34.1512,2500.0
2008-06-18 11:50:00,43.94,44.04,43.94,44.0,7600.0,34.1512,34.2289,34.1512,34.1978,7600.0
2008-06-18 11:55:00,43.98,44.06,43.97,44.03,12400.0,34.1823,34.2445,34.1745,34.2212,12400.0
2008-06-18 12:00:00,43.98,44.03,43.97,43.98,4500.0,34.1823,34.2212,34.1745,34.1823,4500.0
2008-06-18 12:05:00,43.99,44.0,43.95,43.98,3400.0,34.1901,34.1978,34.159,34.1823,3400.0
2008-06-18 12:10:00,43.96,43.99,43.94,43.94,2300.0,34.1668,34.1901,34.1512,34.1512,2300.0
2008-06-18 12:15:00,43.98,43.98,43.92,43.96,4700.0,34.1823,34.1823,34.1357,34.1668,4700.0
2008-06-18 12:20:00,43.91,43.96,43.84,43.88,4000.0,34.1279,34.1668,34.0735,34.1046,4000.0
2008-06-18 12:25:00,43.88,43.91,43.86,43.89,2500.0,34.1046,34.1279,34.089,34.1124,2500.0
2008-06-18 12:30:00,43.88,44.04,43.87,43.99,5400.0,34.1046,34.2289,34.0968,34.1901,5400.0
2008-06-18 12:35:00,44.01,44.05,43.99,44.0,3800.0,34.2056,34.2367,34.1901,34.1978,3800.0
2008-06-18 12:40:00,43.99,44.0,43.85,43.88,2500.0,34.1901,34.1978,34.0813,34.1046,2500.0
2008-06-18 12:45:00,43.86,43.87,43.79,43.87,2000.0,34.089,34.0968,34.0346,34.0968,2000.0
2008-06-18 12:50:00,43.83,43.88,43.83,43.88,2000.0,34.0657,34.1046,34.0657,34.1046,2000.0
2008-06-18 12:55:00,43.9,43.9,43.84,43.86,3500.0,34.1201,34.1201,34.0735,34.089,3500.0
2008-06-18 13:00:00,43.86,43.88,43.82,43.82,2300.0,34.089,34.1046,34.0579,34.0579,2300.0
2008-06-18 13:05:00,43.85,43.88,43.76,43.78,4400.0,34.0813,34.1046,34.0113,34.0269,4400.0
2008-06-18 13:10:00,43.75,43.77,43.72,43.75,2600.0,34.0035,34.0191,33.9802,34.0035,2600.0
2008-06-18 13:15:00,43.75,43.75,43.58,43.61,13500.0,34.0035,34.0035,33.8714,33.8947,13500.0
2008-06-18 13:20:00,43.61,43.7,43.61,43.67,2900.0,33.8947,33.9647,33.8947,33.9414,2900.0
2008-06-18 13:25:00,43.67,43.68,43.62,43.64,2700.0,33.9414,33.9491,33.9025,33.918,2700.0
2008-06-18 13:30:00,43.65,43.7,43.62,43.7,4100.0,33.9258,33.9647,33.9025,33.9647,4100.0
2008-06-18 13:35:00,43.7,43.71,43.6,43.64,4600.0,33.9647,33.9725,33.887,33.918,4600.0
2008-06-18 13:40:00,43.62,43.67,43.6,43.67,4400.0,33.9025,33.9414,33.887,33.9414,4400.0
2008-06-18 13:45:00,43.65,43.68,43.59,43.67,4200.0,33.9258,33.9491,33.8792,33.9414,4200.0
2008-06-18 13:50:00,43.64,43.67,43.61,43.61,2900.0,33.918,33.9414,33.8947,33.8947,2900.0
2008-06-18 13:55:00,43.66,43.67,43.55,43.55,25500.0,33.9336,33.9414,33.8481,33.8481,25500.0
2008-06-18 14:00:00,43.59,43.66,43.55,43.66,38200.0,33.8792,33.9336,33.8481,33.9336,38200.0
2008-06-18 14:05:00,43.65,43.87,43.64,43.84,13200.0,33.9258,34.0968,33.918,34.0735,13200.0
2008-06-18 14:10:00,43.84,43.85,43.75,43.75,4100.0,34.0735,34.0813,34.0035,34.0035,4100.0
2008-06-18 14:15:00,43.76,43.77,43.72,43.77,7200.0,34.0113,34.0191,33.9802,34.0191,7200.0
2008-06-18 14:20:00,43.74,43.74,43.6,43.6,4400.0,33.9958,33.9958,33.887,33.887,4400.0
2008-06-18 14:25:00,43.62,43.65,43.59,43.64,4800.0,33.9025,33.9258,33.8792,33.918,4800.0
2008-06-18 14:30:00,43.64,43.7,43.64,43.68,7400.0,33.918,33.9647,33.918,33.9491,7400.0
2008-06-18 14:35:00,43.7,43.81,43.68,43.79,8500.0,33.9647,34.0502,33.9491,34.0346,8500.0
2008-06-18 14:40:00,43.79,43.91,43.79,43.88,9700.0,34.0346,34.1279,34.0346,34.1046,9700.0
2008-06-18 14:45:00,43.87,43.89,43.85,43.87,4800.0,34.0968,34.1124,34.0813,34.0968,4800.0
2008-06-18 14:50:00,43.87,43.93,43.84,43.91,8300.0,34.0968,34.1434,34.0735,34.1279,8300.0
2008-06-18 14:55:00,43.92,43.98,43.92,43.97,7900.0,34.1357,34.1823,34.1357,34.1745,7900.0
2008-06-18 15:00:00,43.96,44.05,43.92,43.95,20900.0,34.1668,34.2367,34.1357,34.159,20900.0
2008-06-18 15:05:00,43.95,44.04,43.93,44.01,22900.0,34.159,34.2289,34.1434,34.2056,22900.0
2008-06-18 15:10:00,44.02,44.14,44.02,44.12,11400.0,34.2134,34.3067,34.2134,34.2911,11400.0
2008-06-18 15:15:00,44.1,44.24,44.06,44.24,13200.0,34.2756,34.3844,34.2445,34.3844,13200.0
2008-06-18 15:20:00,44.23,44.26,44.21,44.24,11700.0,34.3766,34.3999,34.3611,34.3844,11700.0
2008-06-18 15:25:00,44.24,44.27,44.15,44.27,13000.0,34.3844,34.4077,34.3144,34.4077,13000.0
2008-06-18 15:30:00,44.25,44.28,44.21,44.25,15100.0,34.3922,34.4155,34.3611,34.3922,15100.0
2008-06-18 15:35:00,44.2,44.31,44.15,44.22,17800.0,34.3533,34.4388,34.3144,34.3688,17800.0
2008-06-18 15:40:00,44.18,44.23,44.08,44.14,10900.0,34.3377,34.3766,34.26,34.3067,10900.0
2008-06-18 15:45:00,44.14,44.19,44.04,44.1,16000.0,34.3067,34.3455,34.2289,34.2756,16000.0
2008-06-18 15:50:00,44.09,44.23,44.05,44.17,16200.0,34.2678,34.3766,34.2367,34.33,16200.0
2008-06-18 15:55:00,44.21,44.23,44.1,44.16,18700.0,34.3611,34.3766,34.2756,34.3222,18700.0
2008-06-19 09:30:00,44.0,44.12,43.98,44.07,2400.0,34.1978,34.2911,34.1823,34.2523,2400.0
2008-06-19 09:35:00,43.98,44.03,43.9,44.03,800.0,34.1823,34.2212,34.1201,34.2212,800.0
2008-06-19 09:40:00,44.02,44.09,43.9,43.9,2200.0,34.2134,34.2678,34.1201,34.1201,2200.0
2008-06-19 09:45:00,43.91,43.93,43.86,43.88,2200.0,34.1279,34.1434,34.089,34.1046,2200.0
2008-06-19 09:50:00,43.86,43.95,43.81,43.89,2100.0,34.089,34.159,34.0502,34.1124,2100.0
2008-06-19 09:55:00,43.9,43.94,43.82,43.82,1200.0,34.1201,34.1512,34.0579,34.0579,1200.0
2008-06-19 10:00:00,43.89,43.89,43.76,43.83,2400.0,34.1124,34.1124,34.0113,34.0657,2400.0
2008-06-19 10:05:00,43.77,43.94,43.77,43.91,3300.0,34.0191,34.1512,34.0191,34.1279,3300.0
2008-06-19 10:10:00,43.88,43.97,43.88,43.95,2700.0,34.1046,34.1745,34.1046,34.159,2700.0
2008-06-19 10:15:00,43.86,43.89,43.86,43.89,1700.0,34.089,34.1124,34.089,34.1124,1700.0
2008-06-19 10:20:00,43.86,43.97,43.86,43.97,1100.0,34.089,34.1745,34.089,34.1745,1100.0
2008-06-19 10:25:00,43.99,44.05,43.94,44.01,700.0,34.1901,34.2367,34.1512,34.2056,700.0
2008-06-19 10:30:00,44.04,44.09,44.02,44.05,3000.0,34.2289,34.2678,34.2134,34.2367,3000.0
2008-06-19 10:35:00,44.02,44.12,44.02,44.1,3100.0,34.2134,34.2911,34.2134,34.2756,3100.0
2008-06-19 10:40:00,44.1,44.11,44.09,44.09,1700.0,34.2756,34.2833,34.2678,34.2678,1700.0
2008-06-19 10:45:00,44.1,44.12,44.09,44.12,600.0,34.2756,34.2911,34.2678,34.2911,600.0
2008-06-19 10:50:00,44.13,44.27,44.13,44.27,2000.0,34.2989,34.4077,34.2989,34.4077,2000.0
2008-06-19 10:55:00,44.28,44.3,44.27,44.28,2000.0,34.4155,34.431,34.4077,34.4155,2000.0
2008-06-19 11:00:00,44.28,44.43,44.28,44.4,1200.0,34.4155,34.5321,34.4155,34.5087,1200.0
2008-06-19 11:05:00,44.38,44.39,44.29,44.29,2900.0,34.4932,34.501,34.4232,34.4232,2900.0
2008-06-19 11:10:00,44.29,44.29,44.11,44.12,4100.0,34.4232,34.4232,34.2833,34.2911,4100.0
2008-06-19 11:15:00,44.15,44.16,44.14,44.16,1400.0,34.3144,34.3222,34.3067,34.3222,1400.0
2008-06-19 11:20:00,44.16,44.21,44.16,44.2,2100.0,34.3222,34.3611,34.3222,34.3533,2100.0
2008-06-19 11:25:00,44.18,44.2,44.12,44.16,1900.0,34.3377,34.3533,34.2911,34.3222,1900.0
2008-06-19 11:30:00,44.17,44.24,44.17,44.24,1300.0,34.33,34.3844,34.33,34.3844,1300.0
2008-06-19 11:35:00,44.23,44.24,44.17,44.17,4900.0,34.3766,34.3844,34.33,34.33,4900.0
2008-06-19 11:40:00,44.16,44.18,44.08,44.18,2400.0,34.3222,34.3377,34.26,34.3377,2400.0
2008-06-19 11:45:00,44.14,44.14,44.12,44.13,1300.0,34.3067,34.3067,34.2911,34.2989,1300.0
2008-06-19 11:50:00,44.16,44.17,44.13,44.15,1800.0,34.3222,34.33,34.2989,34.3144,1800.0
2008-06-19 11:55:00,44.16,44.17,44.12,44.15,3200.0,34.3222,34.33,34.2911,34.3144,3200.0
2008-06-19 12:00:00,44.15,44.22,44.15,44.18,1400.0,34.3144,34.3688,34.3144,34.3377,1400.0
2008-06-19 12:05:00,44.18,44.25,44.18,44.25,400.0,34.3377,34.3922,34.3377,34.3922,400.0
2008-06-19 12:10:00,44.26,44.3,44.26,44.3,1700.0,34.3999,34.431,34.3999,34.431,1700.0
2008-06-19 12:15:00,44.32,44.41,44.32,44.39,6200.0,34.4466,34.5165,34.4466,34.501,6200.0
2008-06-19 12:20:00,44.41,44.48,44.41,44.48,3400.0,34.5165,34.5709,34.5165,34.5709,3400.0
2008-06-19 12:25:00,44.48,44.48,44.41,44.45,2700.0,34.5709,34.5709,34.5165,34.5476,2700.0
2008-06-19 12:30:00,44.4,44.53,44.4,44.52,1500.0,34.5087,34.6098,34.5087,34.602,1500.0
2008-06-19 12:35:00,44.53,44.53,44.5,44.5,1200.0,34.6098,34.6098,34.5865,34.5865,1200.0
2008-06-19 12:40:00,44.53,44.53,44.5,44.51,700.0,34.6098,34.6098,34.5865,34.5942,700.0
2008-06-19 12:45:00,44.52,44.52,44.48,44.5,1200.0,34.602,34.602,34.5709,34.5865,1200.0
2008-06-19 12:50:00,44.48,44.59,44.47,44.55,1600.0,34.5709,34.6564,34.5631,34.6253,1600.0
2008-06-19 12:55:00,44.59,44.59,44.53,44.53,1600.0,34.6564,34.6564,34.6098,34.6098,1600.0
2008-06-19 13:00:00,44.52,44.53,44.51,44.52,2700.0,34.602,34.6098,34.5942,34.602,2700.0
2008-06-19 13:05:00,44.59,44.59,44.57,44.59,2400.0,34.6564,34.6564,34.6409,34.6564,2400.0
2008-06-19 13:10:00,44.59,44.6,44.57,44.59,1300.0,34.6564,34.6642,34.6409,34.6564,1300.0
2008-06-19 13:15:00,44.6,44.61,44.58,44.6,1700.0,34.6642,34.672,34.6486,34.6642,1700.0
2008-06-19 13:20:00,44.57,44.57,44.51,44.55,1000.0,34.6409,34.6409,34.5942,34.6253,1000.0
2008-06-19 13:25:00,44.55,44.59,44.55,44.59,800.0,34.6253,34.6564,34.6253,34.6564,800.0
2008-06-19 13:30:00,44.58,44.58,44.52,44.54,2100.0,34.6486,34.6486,34.602,34.6175,2100.0
2008-06-19 13:35:00,44.55,44.58,44.54,44.56,900.0,34.6253,34.6486,34.6175,34.6331,900.0
2008-06-19 13:40:00,44.55,44.58,44.54,44.54,900.0,34.6253,34.6486,34.6175,34.6175,900.0
2008-06-19 13:45:00,44.56,44.56,44.46,44.47,2800.0,34.6331,34.6331,34.5554,34.5631,2800.0
2008-06-19 13:50:00,44.48,44.53,44.44,44.53,1800.0,34.5709,34.6098,34.5398,34.6098,1800.0
2008-06-19 13:55:00,44.53,44.56,44.49,44.51,4700.0,34.6098,34.6331,34.5787,34.5942,4700.0
2008-06-19 14:00:00,44.51,44.51,44.39,44.42,2600.0,34.5942,34.5942,34.501,34.5243,2600.0
2008-06-19 14:05:00,44.4,44.43,44.4,44.43,800.0,34.5087,34.5321,34.5087,34.5321,800.0
2008-06-19 14:10:00,44.41,44.55,44.4,44.54,2400.0,34.5165,34.6253,34.5087,34.6175,2400.0
2008-06-19 14:15:00,44.54,44.56,44.5,44.51,1900.0,34.6175,34.6331,34.5865,34.5942,1900.0
2008-06-19 14:20:00,44.51,44.51,44.46,44.5,2000.0,34.5942,34.5942,34.5554,34.5865,2000.0
2008-06-19 14:25:00,44.49,44.56,44.49,44.54,1500.0,34.5787,34.6331,34.5787,34.6175,1500.0
2008-06-19 14:30:00,44.57,44.67,44.54,44.65,4800.0,34.6409,34.7186,34.6175,34.703,4800.0
2008-06-19 14:35:00,44.66,44.66,44.59,44.62,2000.0,34.7108,34.7108,34.6564,34.6797,2000.0
2008-06-19 14:40:00,44.61,44.67,44.61,44.65,2600.0,34.672,34.7186,34.672,34.703,2600.0
2008-06-19 14:45:00,44.66,44.68,44.53,44.53,3700.0,34.7108,34.7264,34.6098,34.6098,3700.0
2008-06-19 14:50:00,44.53,44.58,44.52,44.56,2000.0,34.6098,34.6486,34.602,34.6331,2000.0
2008-06-19 14:55:00,44.55,44.61,44.49,44.61,3500.0,34.6253,34.672,34.5787,34.672,3500.0
2008-06-19 15:00:00,44.58,44.68,44.58,44.67,7200.0,34.6486,34.7264,34.6486,34.7186,7200.0
2008-06-19 15:05:00,44.67,44.71,44.6,44.6,4100.0,34.7186,34.7497,34.6642,34.6642,4100.0
2008-06-19 15:10:00,44.55,44.63,44.53,44.63,4300.0,34.6253,34.6875,34.6098,34.6875,4300.0
2008-06-19 15:15:00,44.65,44.66,44.62,44.66,2100.0,34.703,34.7108,34.6797,34.7108,2100.0
2008-06-19 15:20:00,44.65,44.66,44.49,44.53,2800.0,34.703,34.7108,34.5787,34.6098,2800.0
2008-06-19 15:25:00,44.55,44.55,44.51,44.53,4400.0,34.6253,34.6253,34.5942,34.6098,4400.0
2008-06-19 15:30:00,44.52,44.54,44.49,44.49,3800.0,34.602,34.6175,34.5787,34.5787,3800.0
2008-06-19 15:35:00,44.47,44.47,44.39,44.43,4100.0,34.5631,34.5631,34.501,34.5321,4100.0
2008-06-19 15:40:00,44.41,44.49,44.41,44.44,4000.0,34.5165,34.5787,34.5165,34.5398,4000.0
2008-06-19 15:45:00,44.43,44.45,44.39,44.39,3100.0,34.5321,34.5476,34.501,34.501,3100.0
2008-06-19 15:50:00,44.39,44.44,44.36,44.41,4800.0,34.501,34.5398,34.4776,34.5165,4800.0
2008-06-19 15:55:00,44.41,44.43,44.34,44.37,8100.0,34.5165,34.5321,34.4621,34.4854,8100.0
2008-06-20 09:30:00,44.08,44.24,44.08,44.24,114100.0,34.26,34.3844,34.26,34.3844,114100.0
2008-06-20 09:35:00,44.28,44.32,44.25,44.32,1300.0,34.4155,34.4466,34.3922,34.4466,1300.0
2008-06-20 09:40:00,44.32,44.34,44.05,44.05,6700.0,34.4466,34.4621,34.2367,34.2367,6700.0
2008-06-20 09:45:00,44.04,44.04,43.66,43.68,11400.0,34.2289,34.2289,33.9336,33.9491,11400.0
2008-06-20 09:50:00,43.64,43.64,43.4,43.4,12700.0,33.918,33.918,33.7315,33.7315,12700.0
2008-06-20 09:55:00,43.4,43.42,43.31,43.38,7900.0,33.7315,33.7471,33.6616,33.716,7900.0
2008-06-20 10:00:00,43.38,43.38,43.27,43.27,5600.0,33.716,33.716,33.6305,33.6305,5600.0
2008-06-20 10:05:00,43.26,43.26,43.15,43.15,5800.0,33.6227,33.6227,33.5372,33.5372,5800.0
2008-06-20 10:10:00,43.16,43.27,43.16,43.27,4700.0,33.545,33.6305,33.545,33.6305,4700.0
2008-06-20 10:15:00,43.28,43.3,43.28,43.3,400.0,33.6382,33.6538,33.6382,33.6538,400.0
2008-06-20 10:20:00,43.27,43.41,43.27,43.37,5800.0,33.6305,33.7393,33.6305,33.7082,5800.0
2008-06-20 10:25:00,43.36,43.46,43.36,43.43,4100.0,33.7004,33.7781,33.7004,33.7548,4100.0
2008-06-20 10:30:00,43.47,43.5,43.45,43.49,2700.0,33.7859,33.8092,33.7704,33.8015,2700.0
2008-06-20 10:35:00,43.46,43.52,43.46,43.5,8100.0,33.7781,33.8248,33.7781,33.8092,8100.0
2008-06-20 10:40:00,43.52,43.53,43.47,43.53,2700.0,33.8248,33.8326,33.7859,33.8326,2700.0
2008-06-20 10:45:00,43.54,43.56,43.52,43.53,2200.0,33.8403,33.8559,33.8248,33.8326,2200.0
2008-06-20 10:50:00,43.53,43.59,43.51,43.57,1700.0,33.8326,33.8792,33.817,33.8636,1700.0
2008-06-20 10:55:00,43.56,43.73,43.56,43.72,5700.0,33.8559,33.988,33.8559,33.9802,5700.0
2008-06-20 11:00:00,43.72,43.77,43.71,43.74,5400.0,33.9802,34.0191,33.9725,33.9958,5400.0
2008-06-20 11:05:00,43.72,43.9,43.71,43.9,9700.0,33.9802,34.1201,33.9725,34.1201,9700.0
2008-06-20 11:10:00,43.91,43.91,43.85,43.85,5200.0,34.1279,34.1279,34.0813,34.0813,5200.0
2008-06-20 11:15:00,43.85,43.9,43.84,43.88,4100.0,34.0813,34.1201,34.0735,34.1046,4100.0
2008-06-20 11:20:00,43.88,43.98,43.88,43.98,3300.0,34.1046,34.1823,34.1046,34.1823,3300.0
2008-06-20 11:25:00,43.98,43.98,43.87,43.88,6200.0,34.1823,34.1823,34.0968,34.1046,6200.0
2008-06-20 11:30:00,43.88,43.88,43.82,43.84,4700.0,34.1046,34.1046,34.0579,34.0735,4700.0
2008-06-20 11:35:00,43.84,43.89,43.84,43.89,3700.0,34.0735,34.1124,34.0735,34.1124,3700.0
2008-06-20 11:40:00,43.9,43.99,43.9,43.98,14800.0,34.1201,34.1901,34.1201,34.1823,14800.0
2008-06-20 11:45:00,43.98,43.98,43.86,43.86,6900.0,34.1823,34.1823,34.089,34.089,6900.0
2008-06-20 11:50:00,43.86,43.98,43.85,43.97,4600.0,34.089,34.1823,34.0813,34.1745,4600.0
2008-06-20 11:55:00,43.99,44.03,43.93,43.95,4600.0,34.1901,34.2212,34.1434,34.159,4600.0
2008-06-20 12:00:00,43.95,43.95,43.93,43.95,600.0,34.159,34.159,34.1434,34.159,600.0
2008-06-20 12:05:00,43.95,43.96,43.85,43.85,3400.0,34.159,34.1668,34.0813,34.0813,3400.0
2008-06-20 12:10:00,43.83,43.83,43.73,43.73,2700.0,34.0657,34.0657,33.988,33.988,2700.0
2008-06-20 12:15:00,43.77,43.8,43.77,43.77,900.0,34.0191,34.0424,34.0191,34.0191,900.0
2008-06-20 12:20:00,43.77,43.79,43.71,43.71,4200.0,34.0191,34.0346,33.9725,33.9725,4200.0
2008-06-20 12:25:00,43.74,43.8,43.72,43.8,1300.0,33.9958,34.0424,33.9802,34.0424,1300.0
2008-06-20 12:30:00,43.77,43.81,43.77,43.81,800.0,34.0191,34.0502,34.0191,34.0502,800.0
2008-06-20 12:35:00,43.81,43.82,43.76,43.76,2400.0,34.0502,34.0579,34.0113,34.0113,2400.0
2008-06-20 12:40:00,43.76,43.76,43.75,43.75,500.0,34.0113,34.0113,34.0035,34.0035,500.0
2008-06-20 12:45:00,43.74,43.75,43.69,43.69,600.0,33.9958,34.0035,33.9569,33.9569,600.0
2008-06-20 12:50:00,43.72,43.73,43.7,43.72,1500.0,33.9802,33.988,33.9647,33.9802,1500.0
2008-06-20 12:55:00,43.75,43.76,43.72,43.72,1400.0,34.0035,34.0113,33.9802,33.9802,1400.0
2008-06-20 13:00:00,43.73,43.76,43.67,43.75,12600.0,33.988,34.0113,33.9414,34.0035,12600.0
2008-06-20 13:05:00,43.73,43.78,43.72,43.77,1400.0,33.988,34.0269,33.9802,34.0191,1400.0
2008-06-20 13:10:00,43.77,43.83,43.74,43.81,3000.0,34.0191,34.0657,33.9958,34.0502,3000.0
2008-06-20 13:15:00,43.79,43.79,43.72,43.72,2100.0,34.0346,34.0346,33.9802,33.9802,2100.0
2008-06-20 13:20:00,43.69,43.71,43.63,43.68,2400.0,33.9569,33.9725,33.9103,33.9491,2400.0
2008-06-20 13:25:00,43.71,43.71,43.61,43.64,2800.0,33.9725,33.9725,33.8947,33.918,2800.0
2008-06-20 13:30:00,43.61,43.62,43.48,43.55,9800.0,33.8947,33.9025,33.7937,33.8481,9800.0
2008-06-20 13:35:00,43.54,43.58,43.52,43.58,2300.0,33.8403,33.8714,33.8248,33.8714,2300.0
2008-06-20 13:40:00,43.59,43.6,43.51,43.54,4200.0,33.8792,33.887,33.817,33.8403,4200.0
2008-06-20 13:45:00,43.55,43.63,43.55,43.63,3700.0,33.8481,33.9103,33.8481,33.9103,3700.0
2008-06-20 13:50:00,43.65,43.7,43.61,43.61,2700.0,33.9258,33.9647,33.8947,33.8947,2700.0
2008-06-20 13:55:00,43.62,43.72,43.61,43.62,4200.0,33.9025,33.9802,33.8947,33.9025,4200.0
2008-06-20 14:00:00,43.64,43.69,43.63,43.66,1800.0,33.918,33.9569,33.9103,33.9336,1800.0
2008-06-20 14:05:00,43.62,43.68,43.54,43.56,5200.0,33.9025,33.9491,33.8403,33.8559,5200.0
2008-06-20 14:10:00,43.56,43.56,43.47,43.5,4100.0,33.8559,33.8559,33.7859,33.8092,4100.0
2008-06-20 14:15:00,43.49,43.51,43.46,43.49,3700.0,33.8015,33.817,33.7781,33.8015,3700.0
2008-06-20 14:20:00,43.47,43.5,43.46,43.5,3400.0,33.7859,33.8092,33.7781,33.8092,3400.0
2008-06-20 14:25:00,43.49,43.49,43.45,43.47,2500.0,33.8015,33.8015,33.7704,33.7859,2500.0
2008-06-20 14:30:00,43.48,43.5,43.47,43.47,3500.0,33.7937,33.8092,33.7859,33.7859,3500.0
2008-06-20 14:35:00,43.47,43.47,43.42,43.42,1000.0,33.7859,33.7859,33.7471,33.7471,1000.0
2008-06-20 14:40:00,43.4,43.47,43.4,43.45,2900.0,33.7315,33.7859,33.7315,33.7704,2900.0
2008-06-20 14:45:00,43.43,43.45,43.42,43.45,2100.0,33.7548,33.7704,33.7471,33.7704,2100.0
2008-06-20 14:50:00,43.46,43.46,43.38,43.44,3900.0,33.7781,33.7781,33.716,33.7626,3900.0
2008-06-20 14:55:00,43.43,43.44,43.34,43.37,4300.0,33.7548,33.7626,33.6849,33.7082,4300.0
2008-06-20 15:00:00,43.32,43.34,43.23,43.27,9200.0,33.6693,33.6849,33.5994,33.6305,9200.0
2008-06-20 15:05:00,43.28,43.29,43.14,43.17,25200.0,33.6382,33.646,33.5294,33.5528,25200.0
2008-06-20 15:10:00,43.19,43.19,43.1,43.13,23500.0,33.5683,33.5683,33.4983,33.5217,23500.0
2008-06-20 15:15:00,43.14,43.14,43.12,43.14,4300.0,33.5294,33.5294,33.5139,33.5294,4300.0
2008-06-20 15:20:00,43.14,43.15,43.13,43.15,12000.0,33.5294,33.5372,33.5217,33.5372,12000.0
2008-06-20 15:25:00,43.16,43.32,43.16,43.22,8700.0,33.545,33.6693,33.545,33.5916,8700.0
2008-06-20 15:30:00,43.19,43.26,43.18,43.25,7600.0,33.5683,33.6227,33.5605,33.6149,7600.0
2008-06-20 15:35:00,43.23,43.25,43.17,43.23,5400.0,33.5994,33.6149,33.5528,33.5994,5400.0
2008-06-20 15:40:00,43.24,43.37,43.23,43.24,8100.0,33.6072,33.7082,33.5994,33.6072,8100.0
2008-06-20 15:45:00,43.29,43.43,43.29,43.38,4800.0,33.646,33.7548,33.646,33.716,4800.0
2008-06-20 15:50:00,43.35,43.39,43.27,43.39,12700.0,33.6927,33.7237,33.6305,33.7237,12700.0
2008-06-20 15:55:00,43.4,43.42,43.28,43.29,19600.0,33.7315,33.7471,33.6382,33.646,19600.0
2008-06-23 09:30:00,43.66,43.96,43.58,43.96,16600.0,33.9336,34.1668,33.8714,34.1668,16600.0
2008-06-23 09:35:00,43.97,44.15,43.9,43.9,15600.0,34.1745,34.3144,34.1201,34.1201,15600.0
2008-06-23 09:40:00,43.89,44.01,43.84,43.86,12500.0,34.1124,34.2056,34.0735,34.089,12500.0
2008-06-23 09:45:00,43.86,43.98,43.84,43.85,7400.0,34.089,34.1823,34.0735,34.0813,7400.0
2008-06-23 09:50:00,43.85,43.89,43.81,43.87,5800.0,34.0813,34.1124,34.0502,34.0968,5800.0
2008-06-23 09:55:00,43.85,44.05,43.85,43.92,18200.0,34.0813,34.2367,34.0813,34.1357,18200.0
2008-06-23 10:00:00,43.92,44.03,43.92,43.94,8800.0,34.1357,34.2212,34.1357,34.1512,8800.0
2008-06-23 10:05:00,43.91,44.02,43.87,43.87,12900.0,34.1279,34.2134,34.0968,34.0968,12900.0
2008-06-23 10:10:00,43.92,44.05,43.92,44.02,6900.0,34.1357,34.2367,34.1357,34.2134,6900.0
2008-06-23 10:15:00,44.02,44.06,43.98,44.03,12800.0,34.2134,34.2445,34.1823,34.2212,12800.0
2008-06-23 10:20:00,44.02,44.05,44.0,44.05,2600.0,34.2134,34.2367,34.1978,34.2367,2600.0
2008-06-23 10:25:00,44.01,44.08,44.01,44.06,3800.0,34.2056,34.26,34.2056,34.2445,3800.0
2008-06-23 10:30:00,44.06,44.12,44.04,44.1,7200.0,34.2445,34.2911,34.2289,34.2756,7200.0
2008-06-23 10:35:00,44.12,44.15,44.04,44.04,10500.0,34.2911,34.3144,34.2289,34.2289,10500.0
2008-06-23 10:40:00,44.04,44.05,43.92,43.95,5000.0,34.2289,34.2367,34.1357,34.159,5000.0
2008-06-23 10:45:00,43.92,43.93,43.92,43.93,2800.0,34.1357,34.1434,34.1357,34.1434,2800.0
2008-06-23 10:50:00,43.93,43.94,43.9,43.94,6800.0,34.1434,34.1512,34.1201,34.1512,6800.0
2008-06-23 10:55:00,43.94,43.96,43.93,43.96,3400.0,34.1512,34.1668,34.1434,34.1668,3400.0
2008-06-23 11:00:00,43.95,43.96,43.89,43.89,5700.0,34.159,34.1668,34.1124,34.1124,5700.0
2008-06-23 11:05:00,43.9,43.9,43.86,43.87,8600.0,34.1201,34.1201,34.089,34.0968,8600.0
2008-06-23 11:10:00,43.88,43.88,43.82,43.82,3500.0,34.1046,34.1046,34.0579,34.0579,3500.0
2008-06-23 11:15:00,43.82,43.83,43.75,43.75,10400.0,34.0579,34.0657,34.0035,34.0035,10400.0
2008-06-23 11:20:00,43.75,43.77,43.73,43.74,7600.0,34.0035,34.0191,33.988,33.9958,7600.0
2008-06-23 11:25:00,43.74,43.82,43.73,43.75,14400.0,33.9958,34.0579,33.988,34.0035,14400.0
2008-06-23 11:30:00,43.76,43.78,43.73,43.75,9000.0,34.0113,34.0269,33.988,34.0035,9000.0
2008-06-23 11:35:00,43.75,43.79,43.74,43.76,7000.0,34.0035,34.0346,33.9958,34.0113,7000.0
2008-06-23 11:40:00,43.77,43.77,43.74,43.74,7000.0,34.0191,34.0191,33.9958,33.9958,7000.0
2008-06-23 11:45:00,43.75,43.8,43.74,43.78,17000.0,34.0035,34.0424,33.9958,34.0269,17000.0
2008-06-23 11:50:00,43.78,43.82,43.77,43.82,5500.0,34.0269,34.0579,34.0191,34.0579,5500.0
2008-06-23 11:55:00,43.82,43.84,43.8,43.84,3400.0,34.0579,34.0735,34.0424,34.0735,3400.0
2008-06-23 12:00:00,43.81,43.84,43.78,43.79,4300.0,34.0502,34.0735,34.0269,34.0346,4300.0
2008-06-23 12:05:00,43.78,43.8,43.77,43.77,4500.0,34.0269,34.0424,34.0191,34.0191,4500.0
2008-06-23 12:10:00,43.77,43.78,43.76,43.76,3100.0,34.0191,34.0269,34.0113,34.0113,3100.0
2008-06-23 12:15:00,43.76,43.78,43.7,43.7,4200.0,34.0113,34.0269,33.9647,33.9647,4200.0
2008-06-23 12:20:00,43.71,43.86,43.69,43.86,9500.0,33.9725,34.089,33.9569,34.089,9500.0
2008-06-23 12:25:00,43.86,43.86,43.76,43.81,18100.0,34.089,34.089,34.0113,34.0502,18100.0
2008-06-23 12:30:00,43.8,43.86,43.8,43.81,4000.0,34.0424,34.089,34.0424,34.0502,4000.0
2008-06-23 12:35:00,43.83,43.84,43.83,43.84,400.0,34.0657,34.0735,34.0657,34.0735,400.0
2008-06-23 12:40:00,43.84,43.84,43.81,43.81,2700.0,34.0735,34.0735,34.0502,34.0502,2700.0
2008-06-23 12:45:00,43.81,43.9,43.81,43.9,7600.0,34.0502,34.1201,34.0502,34.1201,7600.0
2008-06-23 12:50:00,43.9,43.91,43.88,43.88,9800.0,34.1201,34.1279,34.1046,34.1046,9800.0
2008-06-23 12:55:00,43.9,43.94,43.88,43.94,3100.0,34.1201,34.1512,34.1046,34.1512,3100.0
2008-06-23 13:00:00,43.94,43.98,43.91,43.98,5200.0,34.1512,34.1823,34.1279,34.1823,5200.0
2008-06-23 13:05:00,43.98,43.98,43.96,43.97,6900.0,34.1823,34.1823,34.1668,34.1745,6900.0
2008-06-23 13:10:00,43.97,43.98,43.95,43.95,4100.0,34.1745,34.1823,34.159,34.159,4100.0
2008-06-23 13:15:00,43.94,43.99,43.94,43.95,3500.0,34.1512,34.1901,34.1512,34.159,3500.0
2008-06-23 13:20:00,43.98,44.06,43.97,44.06,10600.0,34.1823,34.2445,34.1745,34.2445,10600.0
2008-06-23 13:25:00,44.05,44.1,44.01,44.03,12000.0,34.2367,34.2756,34.2056,34.2212,12000.0
2008-06-23 13:30:00,44.04,44.05,44.0,44.04,6500.0,34.2289,34.2367,34.1978,34.2289,6500.0
2008-06-23 13:35:00,44.04,44.07,44.03,44.04,6500.0,34.2289,34.2523,34.2212,34.2289,6500.0
2008-06-23 13:40:00,44.04,44.05,44.02,44.05,12400.0,34.2289,34.2367,34.2134,34.2367,12400.0
2008-06-23 13:45:00,44.05,44.11,44.02,44.1,15200.0,34.2367,34.2833,34.2134,34.2756,15200.0
2008-06-23 13:50:00,44.1,44.11,44.06,44.1,13800.0,34.2756,34.2833,34.2445,34.2756,13800.0
2008-06-23 13:55:00,44.1,44.11,44.0,44.02,20900.0,34.2756,34.2833,34.1978,34.2134,20900.0
2008-06-23 14:00:00,44.02,44.06,44.0,44.02,17900.0,34.2134,34.2445,34.1978,34.2134,17900.0
2008-06-23 14:05:00,44.02,44.02,43.99,44.0,15300.0,34.2134,34.2134,34.1901,34.1978,15300.0
2008-06-23 14:10:00,44.0,44.03,43.99,44.01,9400.0,34.1978,34.2212,34.1901,34.2056,9400.0
2008-06-23 14:15:00,44.01,44.13,44.0,44.13,7900.0,34.2056,34.2989,34.1978,34.2989,7900.0
2008-06-23 14:20:00,44.13,44.14,44.11,44.13,5500.0,34.2989,34.3067,34.2833,34.2989,5500.0
2008-06-23 14:25:00,44.14,44.17,44.13,44.17,9900.0,34.3067,34.33,34.2989,34.33,9900.0
2008-06-23 14:30:00,44.18,44.24,44.18,44.23,7200.0,34.3377,34.3844,34.3377,34.3766,7200.0
2008-06-23 14:35:00,44.23,44.25,44.21,44.21,9000.0,34.3766,34.3922,34.3611,34.3611,9000.0
2008-06-23 14:40:00,44.21,44.26,44.2,44.2,10800.0,34.3611,34.3999,34.3533,34.3533,10800.0
2008-06-23 14:45:00,44.21,44.23,44.18,44.18,14000.0,34.3611,34.3766,34.3377,34.3377,14000.0
2008-06-23 14:50:00,44.18,44.21,44.17,44.21,11400.0,34.3377,34.3611,34.33,34.3611,11400.0
2008-06-23 14:55:00,44.21,44.29,44.19,44.27,14000.0,34.3611,34.4232,34.3455,34.4077,14000.0
2008-06-23 15:00:00,44.27,44.3,44.26,44.27,14000.0,34.4077,34.431,34.3999,34.4077,14000.0
2008-06-23 15:05:00,44.27,44.27,44.23,44.24,16200.0,34.4077,34.4077,34.3766,34.3844,16200.0
2008-06-23 15:10:00,44.23,44.26,44.22,44.23,10200.0,34.3766,34.3999,34.3688,34.3766,10200.0
2008-06-23 15:15:00,44.22,44.23,44.12,44.13,13000.0,34.3688,34.3766,34.2911,34.2989,13000.0
2008-06-23 15:20:00,44.13,44.15,44.11,44.13,11500.0,34.2989,34.3144,34.2833,34.2989,11500.0
2008-06-23 15:25:00,44.13,44.24,44.12,44.22,13700.0,34.2989,34.3844,34.2911,34.3688,13700.0
2008-06-23 15:30:00,44.22,44.25,44.2,44.21,11800.0,34.3688,34.3922,34.3533,34.3611,11800.0
2008-06-23 15:35:00,44.21,44.26,44.2,44.25,22200.0,34.3611,34.3999,34.3533,34.3922,22200.0
2008-06-23 15:40:00,44.25,44.36,44.25,44.31,28000.0,34.3922,34.4776,34.3922,34.4388,28000.0
2008-06-23 15:45:00,44.32,44.36,44.25,44.29,37000.0,34.4466,34.4776,34.3922,34.4232,37000.0
2008-06-23 15:50:00,44.28,44.57,44.25,44.38,99400.0,34.4155,34.6409,34.3922,34.4932,99400.0
2008-06-23 15:55:00,44.4,44.54,44.3,44.33,48600.0,34.5087,34.6175,34.431,34.4543,48600.0
2008-06-24 09:30:00,44.22,44.54,44.22,44.54,12000.0,34.3688,34.6175,34.3688,34.6175,12000.0
2008-06-24 09:35:00,44.5,44.51,44.21,44.25,5000.0,34.5865,34.5942,34.3611,34.3922,5000.0
2008-06-24 09:40:00,44.24,44.24,43.98,43.99,6400.0,34.3844,34.3844,34.1823,34.1901,6400.0
2008-06-24 09:45:00,43.96,44.14,43.96,44.08,4900.0,34.1668,34.3067,34.1668,34.26,4900.0
2008-06-24 09:50:00,44.05,44.05,43.86,43.97,5700.0,34.2367,34.2367,34.089,34.1745,5700.0
2008-06-24 09:55:00,43.93,44.04,43.92,43.92,5100.0,34.1434,34.2289,34.1357,34.1357,5100.0
2008-06-24 10:00:00,43.92,43.92,43.72,43.74,7500.0,34.1357,34.1357,33.9802,33.9958,7500.0
2008-06-24 10:05:00,43.73,43.95,43.61,43.93,9500.0,33.988,34.159,33.8947,34.1434,9500.0
2008-06-24 10:10:00,43.92,44.03,43.91,43.94,11700.0,34.1357,34.2212,34.1279,34.1512,11700.0
2008-06-24 10:15:00,43.93,44.03,43.91,43.99,13400.0,34.1434,34.2212,34.1279,34.1901,13400.0
2008-06-24 10:20:00,43.99,44.0,43.91,43.92,8800.0,34.1901,34.1978,34.1279,34.1357,8800.0
2008-06-24 10:25:00,43.9,43.95,43.87,43.87,9000.0,34.1201,34.159,34.0968,34.0968,9000.0
2008-06-24 10:30:00,43.89,43.89,43.76,43.76,14100.0,34.1124,34.1124,34.0113,34.0113,14100.0
2008-06-24 10:35:00,43.76,43.76,43.59,43.59,15400.0,34.0113,34.0113,33.8792,33.8792,15400.0
2008-06-24 10:40:00,43.58,43.59,43.4,43.55,22200.0,33.8714,33.8792,33.7315,33.8481,22200.0
2008-06-24 10:45:00,43.51,43.64,43.51,43.6,15200.0,33.817,33.918,33.817,33.887,15200.0
2008-06-24 10:50:00,43.59,43.64,43.56,43.58,8900.0,33.8792,33.918,33.8559,33.8714,8900.0
2008-06-24 10:55:00,43.58,43.74,43.58,43.74,14100.0,33.8714,33.9958,33.8714,33.9958,14100.0
2008-06-24 11:00:00,43.77,43.79,43.66,43.71,10700.0,34.0191,34.0346,33.9336,33.9725,10700.0
2008-06-24 11:05:00,43.72,43.75,43.67,43.7,9700.0,33.9802,34.0035,33.9414,33.9647,9700.0
2008-06-24 11:10:00,43.69,43.75,43.6,43.69,15100.0,33.9569,34.0035,33.887,33.9569,15100.0
2008-06-24 11:15:00,43.71,43.77,43.69,43.71,12200.0,33.9725,34.0191,33.9569,33.9725,12200.0
2008-06-24 11:20:00,43.74,43.74,43.67,43.72,6600.0,33.9958,33.9958,33.9414,33.9802,6600.0
2008-06-24 11:25:00,43.72,43.77,43.72,43.77,1700.0,33.9802,34.0191,33.9802,34.0191,1700.0
2008-06-24 11:30:00,43.77,43.77,43.68,43.69,6100.0,34.0191,34.0191,33.9491,33.9569,6100.0
2008-06-24 11:35:00,43.72,43.88,43.69,43.87,4700.0,33.9802,34.1046,33.9569,34.0968,4700.0
2008-06-24 11:40:00,43.85,43.92,43.85,43.92,2900.0,34.0813,34.1357,34.0813,34.1357,2900.0
2008-06-24 11:45:00,43.89,43.95,43.89,43.95,9100.0,34.1124,34.159,34.1124,34.159,9100.0
2008-06-24 11:50:00,43.95,43.98,43.9,43.91,9200.0,34.159,34.1823,34.1201,34.1279,9200.0
2008-06-24 11:55:00,43.91,43.96,43.91,43.92,7400.0,34.1279,34.1668,34.1279,34.1357,7400.0
2008-06-24 12:00:00,43.91,43.97,43.85,43.91,11700.0,34.1279,34.1745,34.0813,34.1279,11700.0
2008-06-24 12:05:00,43.91,43.95,43.88,43.89,12200.0,34.1279,34.159,34.1046,34.1124,12200.0
2008-06-24 12:10:00,43.93,43.97,43.83,43.83,8700.0,34.1434,34.1745,34.0657,34.0657,8700.0
2008-06-24 12:15:00,43.82,43.83,43.75,43.75,2800.0,34.0579,34.0657,34.0035,34.0035,2800.0
2008-06-24 12:20:00,43.73,43.77,43.72,43.76,1600.0,33.988,34.0191,33.9802,34.0113,1600.0
2008-06-24 12:25:00,43.76,43.87,43.75,43.79,4100.0,34.0113,34.0968,34.0035,34.0346,4100.0
2008-06-24 12:30:00,43.8,43.82,43.78,43.82,1400.0,34.0424,34.0579,34.0269,34.0579,1400.0
2008-06-24 12:35:00,43.83,43.93,43.83,43.93,3300.0,34.0657,34.1434,34.0657,34.1434,3300.0
2008-06-24 12:40:00,43.93,43.93,43.82,43.83,5400.0,34.1434,34.1434,34.0579,34.0657,5400.0
2008-06-24 12:45:00,43.83,43.87,43.8,43.85,8300.0,34.0657,34.0968,34.0424,34.0813,8300.0
2008-06-24 12:50:00,43.8,43.8,43.71,43.76,3700.0,34.0424,34.0424,33.9725,34.0113,3700.0
2008-06-24 12:55:00,43.75,43.78,43.69,43.7,4900.0,34.0035,34.0269,33.9569,33.9647,4900.0
2008-06-24 13:00:00,43.69,43.74,43.6,43.61,8100.0,33.9569,33.9958,33.887,33.8947,8100.0
2008-06-24 13:05:00,43.62,43.67,43.6,43.61,2900.0,33.9025,33.9414,33.887,33.8947,2900.0
2008-06-24 13:10:00,43.64,43.66,43.6,43.61,5200.0,33.918,33.9336,33.887,33.8947,5200.0
2008-06-24 13:15:00,43.61,43.63,43.59,43.63,4300.0,33.8947,33.9103,33.8792,33.9103,4300.0
2008-06-24 13:20:00,43.6,43.69,43.6,43.69,3200.0,33.887,33.9569,33.887,33.9569,3200.0
2008-06-24 13:25:00,43.68,43.71,43.63,43.63,3000.0,33.9491,33.9725,33.9103,33.9103,3000.0
2008-06-24 13:30:00,43.62,43.62,43.53,43.55,4200.0,33.9025,33.9025,33.8326,33.8481,4200.0
2008-06-24 13:35:00,43.53,43.56,43.48,43.48,6600.0,33.8326,33.8559,33.7937,33.7937,6600.0
2008-06-24 13:40:00,43.48,43.49,43.4,43.4,4800.0,33.7937,33.8015,33.7315,33.7315,4800.0
2008-06-24 13:45:00,43.39,43.43,43.39,43.41,7700.0,33.7237,33.7548,33.7237,33.7393,7700.0
2008-06-24 13:50:00,43.4,43.42,43.39,43.41,5200.0,33.7315,33.7471,33.7237,33.7393,5200.0
2008-06-24 13:55:00,43.4,43.42,43.34,43.34,4500.0,33.7315,33.7471,33.6849,33.6849,4500.0
2008-06-24 14:00:00,43.34,43.5,43.34,43.5,20800.0,33.6849,33.8092,33.6849,33.8092,20800.0
2008-06-24 14:05:00,43.5,43.5,43.41,43.43,12700.0,33.8092,33.8092,33.7393,33.7548,12700.0
2008-06-24 14:10:00,43.45,43.5,43.42,43.48,4300.0,33.7704,33.8092,33.7471,33.7937,4300.0
2008-06-24 14:15:00,43.47,43.52,43.47,43.49,6800.0,33.7859,33.8248,33.7859,33.8015,6800.0
2008-06-24 14:20:00,43.49,43.49,43.47,43.47,21800.0,33.8015,33.8015,33.7859,33.7859,21800.0
2008-06-24 14:25:00,43.49,43.53,43.47,43.52,5400.0,33.8015,33.8326,33.7859,33.8248,5400.0
2008-06-24 14:30:00,43.53,43.53,43.48,43.48,4700.0,33.8326,33.8326,33.7937,33.7937,4700.0
2008-06-24 14:35:00,43.48,43.5,43.27,43.29,19200.0,33.7937,33.8092,33.6305,33.646,19200.0
2008-06-24 14:40:00,43.27,43.28,43.23,43.26,5200.0,33.6305,33.6382,33.5994,33.6227,5200.0
2008-06-24 14:45:00,43.25,43.26,43.13,43.17,9900.0,33.6149,33.6227,33.5217,33.5528,9900.0
2008-06-24 14:50:00,43.17,43.22,43.16,43.21,11000.0,33.5528,33.5916,33.545,33.5838,11000.0
2008-06-24 14:55:00,43.22,43.27,43.11,43.2,13000.0,33.5916,33.6305,33.5061,33.5761,13000.0
2008-06-24 15:00:00,43.19,43.26,43.19,43.23,9200.0,33.5683,33.6227,33.5683,33.5994,9200.0
2008-06-24 15:05:00,43.23,43.25,43.09,43.09,15800.0,33.5994,33.6149,33.4906,33.4906,15800.0
2008-06-24 15:10:00,43.12,43.14,42.95,42.99,35500.0,33.5139,33.5294,33.3818,33.4129,35500.0
2008-06-24 15:15:00,43.01,43.08,42.99,43.04,11400.0,33.4284,33.4828,33.4129,33.4517,11400.0
2008-06-24 15:20:00,43.04,43.05,42.99,42.99,10200.0,33.4517,33.4595,33.4129,33.4129,10200.0
2008-06-24 15:25:00,43.0,43.06,42.86,42.97,11100.0,33.4206,33.4673,33.3118,33.3973,11100.0
2008-06-24 15:30:00,42.96,43.02,42.95,42.99,8900.0,33.3895,33.4362,33.3818,33.4129,8900.0
2008-06-24 15:35:00,42.99,43.01,42.87,42.99,12000.0,33.4129,33.4284,33.3196,33.4129,12000.0
2008-06-24 15:40:00,42.96,43.09,42.93,43.06,9200.0,33.3895,33.4906,33.3662,33.4673,9200.0
2008-06-24 15:45:00,43.01,43.07,42.97,42.97,10500.0,33.4284,33.475,33.3973,33.3973,10500.0
2008-06-24 15:50:00,42.97,42.97,42.79,42.8,20900.0,33.3973,33.3973,33.2574,33.2652,20900.0
2008-06-24 15:55:00,42.8,42.94,42.79,42.84,38900.0,33.2652,33.374,33.2574,33.2963,38900.0
2008-06-25 09:30:00,42.9,42.95,42.84,42.91,9100.0,33.3429,33.3818,33.2963,33.3507,9100.0
2008-06-25 09:35:00,42.86,43.01,42.86,42.96,4500.0,33.3118,33.4284,33.3118,33.3895,4500.0
2008-06-25 09:40:00,42.97,42.97,42.61,42.63,4600.0,33.3973,33.3973,33.1175,33.133,4600.0
2008-06-25 09:45:00,42.71,42.71,42.65,42.69,4900.0,33.1952,33.1952,33.1486,33.1797,4900.0
2008-06-25 09:50:00,42.73,42.88,42.72,42.72,6900.0,33.2108,33.3274,33.203,33.203,6900.0
2008-06-25 09:55:00,42.72,43.21,42.72,43.17,22200.0,33.203,33.5838,33.203,33.5528,22200.0
2008-06-25 10:00:00,43.24,43.43,43.24,43.35,26400.0,33.6072,33.7548,33.6072,33.6927,26400.0
2008-06-25 10:05:00,43.33,43.41,43.32,43.34,22700.0,33.6771,33.7393,33.6693,33.6849,22700.0
2008-06-25 10:10:00,43.32,43.35,43.25,43.29,17500.0,33.6693,33.6927,33.6149,33.646,17500.0
2008-06-25 10:15:00,43.27,43.3,43.26,43.28,3900.0,33.6305,33.6538,33.6227,33.6382,3900.0
2008-06-25 10:20:00,43.26,43.3,43.1,43.1,30100.0,33.6227,33.6538,33.4983,33.4983,30100.0
2008-06-25 10:25:00,43.12,43.23,43.12,43.21,6400.0,33.5139,33.5994,33.5139,33.5838,6400.0
2008-06-25 10:30:00,43.21,43.32,43.16,43.32,4300.0,33.5838,33.6693,33.545,33.6693,4300.0
2008-06-25 10:35:00,43.31,43.54,43.27,43.47,8600.0,33.6616,33.8403,33.6305,33.7859,8600.0
2008-06-25 10:40:00,43.47,43.62,43.47,43.54,33800.0,33.7859,33.9025,33.7859,33.8403,33800.0
2008-06-25 10:45:00,43.53,43.54,43.44,43.48,4100.0,33.8326,33.8403,33.7626,33.7937,4100.0
2008-06-25 10:50:00,43.45,43.66,43.45,43.64,14000.0,33.7704,33.9336,33.7704,33.918,14000.0
2008-06-25 10:55:00,43.64,43.96,43.64,43.86,49900.0,33.918,34.1668,33.918,34.089,49900.0
2008-06-25 11:00:00,43.85,43.9,43.74,43.75,36100.0,34.0813,34.1201,33.9958,34.0035,36100.0
2008-06-25 11:05:00,43.74,43.76,43.63,43.64,13400.0,33.9958,34.0113,33.9103,33.918,13400.0
2008-06-25 11:10:00,43.63,43.65,43.57,43.57,5100.0,33.9103,33.9258,33.8636,33.8636,5100.0
2008-06-25 11:15:00,43.56,43.62,43.56,43.58,6700.0,33.8559,33.9025,33.8559,33.8714,6700.0
2008-06-25 11:20:00,43.58,43.71,43.5,43.51,36500.0,33.8714,33.9725,33.8092,33.817,36500.0
2008-06-25 11:25:00,43.51,43.53,43.4,43.4,11100.0,33.817,33.8326,33.7315,33.7315,11100.0
2008-06-25 11:30:00,43.43,43.44,43.43,43.43,3400.0,33.7548,33.7626,33.7548,33.7548,3400.0
2008-06-25 11:35:00,43.44,43.66,43.31,43.39,30400.0,33.7626,33.9336,33.6616,33.7237,30400.0
2008-06-25 11:40:00,43.38,43.38,43.25,43.28,9600.0,33.716,33.716,33.6149,33.6382,9600.0
2008-06-25 11:45:00,43.27,43.37,43.27,43.29,9500.0,33.6305,33.7082,33.6305,33.646,9500.0
2008-06-25 11:50:00,43.28,43.59,43.18,43.32,32200.0,33.6382,33.8792,33.5605,33.6693,32200.0
2008-06-25 11:55:00,43.3,43.37,43.3,43.36,5200.0,33.6538,33.7082,33.6538,33.7004,5200.0
2008-06-25 12:00:00,43.35,43.37,43.32,43.37,4300.0,33.6927,33.7082,33.6693,33.7082,4300.0
2008-06-25 12:05:00,43.35,43.55,43.35,43.4,26300.0,33.6927,33.8481,33.6927,33.7315,26300.0
2008-06-25 12:10:00,43.4,43.4,43.33,43.36,10500.0,33.7315,33.7315,33.6771,33.7004,10500.0
2008-06-25 12:15:00,43.36,43.51,43.33,43.38,18800.0,33.7004,33.817,33.6771,33.716,18800.0
2008-06-25 12:20:00,43.37,43.4,43.33,43.33,7400.0,33.7082,33.7315,33.6771,33.6771,7400.0
2008-06-25 12:25:00,43.34,43.36,43.31,43.35,6300.0,33.6849,33.7004,33.6616,33.6927,6300.0
2008-06-25 12:30:00,43.36,43.56,43.36,43.49,26100.0,33.7004,33.8559,33.7004,33.8015,26100.0
2008-06-25 12:35:00,43.49,43.54,43.45,43.45,10400.0,33.8015,33.8403,33.7704,33.7704,10400.0
2008-06-25 12:40:00,43.45,43.46,43.37,43.38,2600.0,33.7704,33.7781,33.7082,33.716,2600.0
2008-06-25 12:45:00,43.38,43.52,43.37,43.51,14500.0,33.716,33.8248,33.7082,33.817,14500.0
2008-06-25 12:50:00,43.54,43.73,43.52,43.59,30600.0,33.8403,33.988,33.8248,33.8792,30600.0
2008-06-25 12:55:00,43.62,43.68,43.55,43.68,2400.0,33.9025,33.9491,33.8481,33.9491,2400.0
2008-06-25 13:00:00,43.68,43.68,43.58,43.58,4600.0,33.9491,33.9491,33.8714,33.8714,4600.0
2008-06-25 13:05:00,43.58,43.61,43.56,43.57,5100.0,33.8714,33.8947,33.8559,33.8636,5100.0
2008-06-25 13:10:00,43.6,43.91,43.6,43.78,23700.0,33.887,34.1279,33.887,34.0269,23700.0
2008-06-25 13:15:00,43.77,43.83,43.66,43.66,19700.0,34.0191,34.0657,33.9336,33.9336,19700.0
2008-06-25 13:20:00,43.67,43.67,43.57,43.59,7800.0,33.9414,33.9414,33.8636,33.8792,7800.0
2008-06-25 13:25:00,43.56,43.79,43.49,43.59,14600.0,33.8559,34.0346,33.8015,33.8792,14600.0
2008-06-25 13:30:00,43.57,43.57,43.51,43.52,5600.0,33.8636,33.8636,33.817,33.8248,5600.0
2008-06-25 13:35:00,43.52,43.53,43.45,43.45,6900.0,33.8248,33.8326,33.7704,33.7704,6900.0
2008-06-25 13:40:00,43.43,43.48,43.43,43.46,4100.0,33.7548,33.7937,33.7548,33.7781,4100.0
2008-06-25 13:45:00,43.46,43.55,43.46,43.55,3500.0,33.7781,33.8481,33.7781,33.8481,3500.0
2008-06-25 13:50:00,43.54,43.66,43.53,43.53,5100.0,33.8403,33.9336,33.8326,33.8326,5100.0
2008-06-25 13:55:00,43.52,43.73,43.52,43.55,20100.0,33.8248,33.988,33.8248,33.8481,20100.0
2008-06-25 14:00:00,43.55,43.6,43.54,43.6,4800.0,33.8481,33.887,33.8403,33.887,4800.0
2008-06-25 14:05:00,43.58,43.69,43.58,43.65,6700.0,33.8714,33.9569,33.8714,33.9258,6700.0
2008-06-25 14:10:00,43.64,43.9,43.59,43.88,17500.0,33.918,34.1201,33.8792,34.1046,17500.0
2008-06-25 14:15:00,43.93,44.31,43.93,44.15,40000.0,34.1434,34.4388,34.1434,34.3144,40000.0
2008-06-25 14:20:00,44.16,44.16,43.89,43.93,27600.0,34.3222,34.3222,34.1124,34.1434,27600.0
2008-06-25 14:25:00,43.94,43.94,43.71,43.71,11100.0,34.1512,34.1512,33.9725,33.9725,11100.0
2008-06-25 14:30:00,43.72,43.91,43.61,43.7,27200.0,33.9802,34.1279,33.8947,33.9647,27200.0
2008-06-25 14:35:00,43.78,43.88,43.7,43.7,16800.0,34.0269,34.1046,33.9647,33.9647,16800.0
2008-06-25 14:40:00,43.7,43.76,43.65,43.73,9300.0,33.9647,34.0113,33.9258,33.988,9300.0
2008-06-25 14:45:00,43.71,43.71,43.56,43.69,10100.0,33.9725,33.9725,33.8559,33.9569,10100.0
2008-06-25 14:50:00,43.7,43.96,43.68,43.85,10000.0,33.9647,34.1668,33.9491,34.0813,10000.0
2008-06-25 14:55:00,43.86,43.95,43.77,43.93,10300.0,34.089,34.159,34.0191,34.1434,10300.0
2008-06-25 15:00:00,43.93,44.22,43.93,44.16,12900.0,34.1434,34.3688,34.1434,34.3222,12900.0
2008-06-25 15:05:00,44.16,44.29,44.09,44.12,20300.0,34.3222,34.4232,34.2678,34.2911,20300.0
2008-06-25 15:10:00,44.12,44.13,43.97,43.97,12400.0,34.2911,34.2989,34.1745,34.1745,12400.0
2008-06-25 15:15:00,43.99,44.13,43.96,44.07,12600.0,34.1901,34.2989,34.1668,34.2523,12600.0
2008-06-25 15:20:00,44.04,44.04,43.78,43.84,19600.0,34.2289,34.2289,34.0269,34.0735,19600.0
2008-06-25 15:25:00,43.85,43.95,43.76,43.95,16200.0,34.0813,34.159,34.0113,34.159,16200.0
2008-06-25 15:30:00,43.95,44.01,43.85,43.85,11500.0,34.159,34.2056,34.0813,34.0813,11500.0
2008-06-25 15:35:00,43.85,43.87,43.74,43.8,16100.0,34.0813,34.0968,33.9958,34.0424,16100.0
2008-06-25 15:40:00,43.8,44.03,43.75,43.97,36000.0,34.0424,34.2212,34.0035,34.1745,36000.0
2008-06-25 15:45:00,43.98,44.1,43.85,43.85,38900.0,34.1823,34.2756,34.0813,34.0813,38900.0
2008-06-25 15:50:00,43.85,44.15,43.84,44.15,32500.0,34.0813,34.3144,34.0735,34.3144,32500.0
2008-06-25 15:55:00,44.16,44.18,43.95,44.09,69500.0,34.3222,34.3377,34.159,34.2678,69500.0
2008-06-26 09:30:00,43.41,43.51,43.25,43.45,25700.0,33.7393,33.817,33.6149,33.7704,25700.0
2008-06-26 09:35:00,43.4,43.5,43.22,43.22,6900.0,33.7315,33.8092,33.5916,33.5916,6900.0
2008-06-26 09:40:00,43.22,43.3,43.16,43.17,4600.0,33.5916,33.6538,33.545,33.5528,4600.0
2008-06-26 09:45:00,43.17,43.24,43.1,43.1,5400.0,33.5528,33.6072,33.4983,33.4983,5400.0
2008-06-26 09:50:00,43.06,43.36,43.0,43.08,24300.0,33.4673,33.7004,33.4206,33.4828,24300.0
2008-06-26 09:55:00,43.03,43.29,42.74,42.9,30700.0,33.4439,33.646,33.2185,33.3429,30700.0
2008-06-26 10:00:00,42.89,42.98,42.85,42.85,15000.0,33.3351,33.4051,33.304,33.304,15000.0
2008-06-26 10:05:00,42.91,42.91,42.85,42.87,5300.0,33.3507,33.3507,33.304,33.3196,5300.0
2008-06-26 10:10:00,42.86,42.9,42.86,42.86,5400.0,33.3118,33.3429,33.3118,33.3118,5400.0
2008-06-26 10:15:00,42.86,42.88,42.77,42.77,10900.0,33.3118,33.3274,33.2419,33.2419,10900.0
2008-06-26 10:20:00,42.76,43.17,42.75,42.91,34200.0,33.2341,33.5528,33.2263,33.3507,34200.0
2008-06-26 10:25:00,42.91,42.97,42.9,42.93,10900.0,33.3507,33.3973,33.3429,33.3662,10900.0
2008-06-26 10:30:00,42.94,42.94,42.75,42.76,13800.0,33.374,33.374,33.2263,33.2341,13800.0
2008-06-26 10:35:00,42.74,42.79,42.67,42.69,7300.0,33.2185,33.2574,33.1641,33.1797,7300.0
2008-06-26 10:40:00,42.7,43.16,42.57,42.59,37500.0,33.1875,33.545,33.0864,33.102,37500.0
2008-06-26 10:45:00,42.6,42.61,42.54,42.58,16700.0,33.1097,33.1175,33.0631,33.0942,16700.0
2008-06-26 10:50:00,42.58,42.99,42.52,42.52,30500.0,33.0942,33.4129,33.0476,33.0476,30500.0
2008-06-26 10:55:00,42.54,42.85,42.43,42.55,112500.0,33.0631,33.304,32.9776,33.0709,112500.0
2008-06-26 11:00:00,42.55,42.62,42.52,42.54,61900.0,33.0709,33.1253,33.0476,33.0631,61900.0
2008-06-26 11:05:00,42.53,42.53,42.41,42.41,11500.0,33.0553,33.0553,32.9621,32.9621,11500.0
2008-06-26 11:10:00,42.39,42.43,42.38,42.38,11400.0,32.9465,32.9776,32.9387,32.9387,11400.0
2008-06-26 11:15:00,42.41,42.41,42.31,42.33,10700.0,32.9621,32.9621,32.8843,32.8999,10700.0
2008-06-26 11:20:00,42.33,42.37,42.3,42.37,6400.0,32.8999,32.931,32.8766,32.931,6400.0
2008-06-26 11:25:00,42.37,42.42,42.34,42.34,6600.0,32.931,32.9698,32.9077,32.9077,6600.0
2008-06-26 11:30:00,42.37,42.4,42.34,42.37,4700.0,32.931,32.9543,32.9077,32.931,4700.0
2008-06-26 11:35:00,42.34,42.37,42.25,42.25,6300.0,32.9077,32.931,32.8377,32.8377,6300.0
2008-06-26 11:40:00,42.28,42.47,42.24,42.45,8300.0,32.861,33.0087,32.8299,32.9931,8300.0
2008-06-26 11:45:00,42.45,42.49,42.37,42.46,8200.0,32.9931,33.0242,32.931,33.0009,8200.0
2008-06-26 11:50:00,42.49,42.49,42.42,42.45,7900.0,33.0242,33.0242,32.9698,32.9931,7900.0
2008-06-26 11:55:00,42.45,42.45,42.37,42.38,5500.0,32.9931,32.9931,32.931,32.9387,5500.0
2008-06-26 12:00:00,42.38,42.4,42.35,42.39,7500.0,32.9387,32.9543,32.9154,32.9465,7500.0
2008-06-26 12:05:00,42.39,42.39,42.23,42.23,9500.0,32.9465,32.9465,32.8222,32.8222,9500.0
2008-06-26 12:10:00,42.23,42.26,42.05,42.05,21100.0,32.8222,32.8455,32.6823,32.6823,21100.0
2008-06-26 12:15:00,42.06,42.1,42.05,42.06,9800.0,32.69,32.7211,32.6823,32.69,9800.0
2008-06-26 12:20:00,42.06,42.15,42.06,42.13,12600.0,32.69,32.76,32.69,32.7444,12600.0
2008-06-26 12:25:00,42.13,42.15,42.05,42.12,13300.0,32.7444,32.76,32.6823,32.7367,13300.0
2008-06-26 12:30:00,42.12,42.14,41.94,42.0,16200.0,32.7367,32.7522,32.5968,32.6434,16200.0
2008-06-26 12:35:00,42.0,42.03,41.95,42.01,5300.0,32.6434,32.6667,32.6045,32.6512,5300.0
2008-06-26 12:40:00,41.99,42.01,41.94,41.95,4800.0,32.6356,32.6512,32.5968,32.6045,4800.0
2008-06-26 12:45:00,41.94,42.01,41.9,41.92,11800.0,32.5968,32.6512,32.5657,32.5812,11800.0
2008-06-26 12:50:00,41.92,41.97,41.91,41.93,6300.0,32.5812,32.6201,32.5734,32.589,6300.0
2008-06-26 12:55:00,41.95,42.12,41.95,42.12,6400.0,32.6045,32.7367,32.6045,32.7367,6400.0
2008-06-26 13:00:00,42.09,42.22,42.09,42.18,4900.0,32.7133,32.8144,32.7133,32.7833,4900.0
2008-06-26 13:05:00,42.18,42.23,42.14,42.14,5900.0,32.7833,32.8222,32.7522,32.7522,5900.0
2008-06-26 13:10:00,42.14,42.16,42.1,42.14,8500.0,32.7522,32.7678,32.7211,32.7522,8500.0
2008-06-26 13:15:00,42.12,42.18,42.12,42.15,9200.0,32.7367,32.7833,32.7367,32.76,9200.0
2008-06-26 13:20:00,42.15,42.17,42.05,42.05,5600.0,32.76,32.7755,32.6823,32.6823,5600.0
2008-06-26 13:25:00,42.04,42.04,41.87,41.87,11000.0,32.6745,32.6745,32.5424,32.5424,11000.0
2008-06-26 13:30:00,41.89,41.93,41.86,41.87,7900.0,32.5579,32.589,32.5346,32.5424,7900.0
2008-06-26 13:35:00,41.9,41.93,41.86,41.92,5100.0,32.5657,32.589,32.5346,32.5812,5100.0
2008-06-26 13:40:00,41.91,41.94,41.91,41.94,900.0,32.5734,32.5968,32.5734,32.5968,900.0
2008-06-26 13:45:00,41.93,42.02,41.93,41.99,6200.0,32.589,32.6589,32.589,32.6356,6200.0
2008-06-26 13:50:00,41.99,42.05,41.97,42.0,26800.0,32.6356,32.6823,32.6201,32.6434,26800.0
2008-06-26 13:55:00,42.0,42.02,41.97,42.0,10400.0,32.6434,32.6589,32.6201,32.6434,10400.0
2008-06-26 14:00:00,42.0,42.01,41.98,42.01,5500.0,32.6434,32.6512,32.6279,32.6512,5500.0
2008-06-26 14:05:00,42.01,42.04,41.99,42.03,11500.0,32.6512,32.6745,32.6356,32.6667,11500.0
2008-06-26 14:10:00,42.01,42.03,41.88,41.88,11100.0,32.6512,32.6667,32.5501,32.5501,11100.0
2008-06-26 14:15:00,41.89,41.96,41.89,41.92,6500.0,32.5579,32.6123,32.5579,32.5812,6500.0
2008-06-26 14:20:00,41.91,41.91,41.76,41.78,11200.0,32.5734,32.5734,32.4569,32.4724,11200.0
2008-06-26 14:25:00,41.8,41.86,41.75,41.86,5200.0,32.488,32.5346,32.4491,32.5346,5200.0
2008-06-26 14:30:00,41.87,41.93,41.83,41.87,4300.0,32.5424,32.589,32.5113,32.5424,4300.0
2008-06-26 14:35:00,41.83,41.91,41.75,41.75,5200.0,32.5113,32.5734,32.4491,32.4491,5200.0
2008-06-26 14:40:00,41.77,41.86,41.76,41.81,4700.0,32.4646,32.5346,32.4569,32.4957,4700.0
2008-06-26 14:45:00,41.83,41.87,41.75,41.78,5000.0,32.5113,32.5424,32.4491,32.4724,5000.0
2008-06-26 14:50:00,41.78,41.78,41.68,41.71,5400.0,32.4724,32.4724,32.3947,32.418,5400.0
2008-06-26 14:55:00,41.73,41.79,41.72,41.75,5100.0,32.4335,32.4802,32.4258,32.4491,5100.0
2008-06-26 15:00:00,41.76,41.92,41.75,41.92,8200.0,32.4569,32.5812,32.4491,32.5812,8200.0
2008-06-26 15:05:00,41.91,41.94,41.79,41.84,11200.0,32.5734,32.5968,32.4802,32.519,11200.0
2008-06-26 15:10:00,41.83,41.9,41.79,41.9,4800.0,32.5113,32.5657,32.4802,32.5657,4800.0
2008-06-26 15:15:00,41.81,41.98,41.81,41.84,12300.0,32.4957,32.6279,32.4957,32.519,12300.0
2008-06-26 15:20:00,41.82,41.93,41.81,41.92,11400.0,32.5035,32.589,32.4957,32.5812,11400.0
2008-06-26 15:25:00,41.93,42.0,41.91,41.93,9300.0,32.589,32.6434,32.5734,32.589,9300.0
2008-06-26 15:30:00,41.95,41.95,41.85,41.87,8900.0,32.6045,32.6045,32.5268,32.5424,8900.0
2008-06-26 15:35:00,41.85,41.93,41.79,41.88,9700.0,32.5268,32.589,32.4802,32.5501,9700.0
2008-06-26 15:40:00,41.87,41.9,41.7,41.8,12600.0,32.5424,32.5657,32.4102,32.488,12600.0
2008-06-26 15:45:00,41.83,41.83,41.68,41.81,10400.0,32.5113,32.5113,32.3947,32.4957,10400.0
2008-06-26 15:50:00,41.8,41.8,41.62,41.63,10900.0,32.488,32.488,32.3481,32.3558,10900.0
2008-06-26 15:55:00,41.63,41.81,41.61,41.69,28000.0,32.3558,32.4957,32.3403,32.4025,28000.0
2008-06-27 09:30:00,41.56,41.98,41.56,41.98,4800.0,32.3014,32.6279,32.3014,32.6279,4800.0
2008-06-27 09:35:00,41.95,42.1,41.72,41.75,9200.0,32.6045,32.7211,32.4258,32.4491,9200.0
2008-06-27 09:40:00,41.78,41.78,41.58,41.58,6300.0,32.4724,32.4724,32.317,32.317,6300.0
2008-06-27 09:45:00,41.54,41.57,41.44,41.53,8500.0,32.2859,32.3092,32.2082,32.2781,8500.0
2008-06-27 09:50:00,41.59,41.65,41.43,41.48,7600.0,32.3247,32.3714,32.2004,32.2392,7600.0
2008-06-27 09:55:00,41.49,41.67,41.46,41.59,13300.0,32.247,32.3869,32.2237,32.3247,13300.0
2008-06-27 10:00:00,41.6,41.84,41.59,41.84,7900.0,32.3325,32.519,32.3247,32.519,7900.0
2008-06-27 10:05:00,41.93,41.97,41.76,41.76,10200.0,32.589,32.6201,32.4569,32.4569,10200.0
2008-06-27 10:10:00,41.8,41.84,41.66,41.7,11600.0,32.488,32.519,32.3791,32.4102,11600.0
2008-06-27 10:15:00,41.67,41.7,41.58,41.61,6800.0,32.3869,32.4102,32.317,32.3403,6800.0
2008-06-27 10:20:00,41.58,41.76,41.58,41.76,15100.0,32.317,32.4569,32.317,32.4569,15100.0
2008-06-27 10:25:00,41.75,41.82,41.69,41.72,5800.0,32.4491,32.5035,32.4025,32.4258,5800.0
2008-06-27 10:30:00,41.7,41.74,41.66,41.68,23900.0,32.4102,32.4413,32.3791,32.3947,23900.0
2008-06-27 10:35:00,41.68,41.71,41.57,41.62,10700.0,32.3947,32.418,32.3092,32.3481,10700.0
2008-06-27 10:40:00,41.67,41.67,41.47,41.54,6300.0,32.3869,32.3869,32.2315,32.2859,6300.0
2008-06-27 10:45:00,41.54,41.58,41.44,41.45,4700.0,32.2859,32.317,32.2082,32.2159,4700.0
2008-06-27 10:50:00,41.5,41.58,41.45,41.57,5300.0,32.2548,32.317,32.2159,32.3092,5300.0
2008-06-27 10:55:00,41.58,41.73,41.58,41.68,7700.0,32.317,32.4335,32.317,32.3947,7700.0
2008-06-27 11:00:00,41.69,41.69,41.61,41.66,3000.0,32.4025,32.4025,32.3403,32.3791,3000.0
2008-06-27 11:05:00,41.63,41.7,41.63,41.67,3200.0,32.3558,32.4102,32.3558,32.3869,3200.0
2008-06-27 11:10:00,41.66,41.68,41.59,41.59,7700.0,32.3791,32.3947,32.3247,32.3247,7700.0
2008-06-27 11:15:00,41.6,41.68,41.6,41.68,1100.0,32.3325,32.3947,32.3325,32.3947,1100.0
2008-06-27 11:20:00,41.67,41.69,41.63,41.69,3900.0,32.3869,32.4025,32.3558,32.4025,3900.0
2008-06-27 11:25:00,41.69,41.7,41.67,41.68,5600.0,32.4025,32.4102,32.3869,32.3947,5600.0
2008-06-27 11:30:00,41.66,41.7,41.64,41.65,1900.0,32.3791,32.4102,32.3636,32.3714,1900.0
2008-06-27 11:35:00,41.68,41.68,41.61,41.61,3100.0,32.3947,32.3947,32.3403,32.3403,3100.0
2008-06-27 11:40:00,41.61,41.66,41.57,41.64,7300.0,32.3403,32.3791,32.3092,32.3636,7300.0
2008-06-27 11:45:00,41.61,41.72,41.61,41.68,30200.0,32.3403,32.4258,32.3403,32.3947,30200.0
2008-06-27 11:50:00,41.69,41.69,41.6,41.64,4300.0,32.4025,32.4025,32.3325,32.3636,4300.0
2008-06-27 11:55:00,41.6,41.64,41.57,41.59,6300.0,32.3325,32.3636,32.3092,32.3247,6300.0
2008-06-27 12:00:00,41.59,41.61,41.58,41.58,5600.0,32.3247,32.3403,32.317,32.317,5600.0
2008-06-27 12:05:00,41.57,41.64,41.57,41.63,5600.0,32.3092,32.3636,32.3092,32.3558,5600.0
2008-06-27 12:10:00,41.64,41.65,41.57,41.62,2400.0,32.3636,32.3714,32.3092,32.3481,2400.0
2008-06-27 12:15:00,41.65,41.65,41.59,41.6,2400.0,32.3714,32.3714,32.3247,32.3325,2400.0
2008-06-27 12:20:00,41.62,41.66,41.59,41.6,9900.0,32.3481,32.3791,32.3247,32.3325,9900.0
2008-06-27 12:25:00,41.6,41.62,41.57,41.6,6200.0,32.3325,32.3481,32.3092,32.3325,6200.0
2008-06-27 12:30:00,41.59,41.62,41.56,41.58,4800.0,32.3247,32.3481,32.3014,32.317,4800.0
2008-06-27 12:35:00,41.58,41.6,41.54,41.55,3200.0,32.317,32.3325,32.2859,32.2936,3200.0
2008-06-27 12:40:00,41.55,41.58,41.47,41.51,3500.0,32.2936,32.317,32.2315,32.2626,3500.0
2008-06-27 12:45:00,41.54,41.54,41.46,41.51,3900.0,32.2859,32.2859,32.2237,32.2626,3900.0
2008-06-27 12:50:00,41.53,41.55,41.5,41.5,5000.0,32.2781,32.2936,32.2548,32.2548,5000.0
2008-06-27 12:55:00,41.5,41.52,41.41,41.51,4900.0,32.2548,32.2703,32.1848,32.2626,4900.0
2008-06-27 13:00:00,41.52,41.53,41.39,41.39,2800.0,32.2703,32.2781,32.1693,32.1693,2800.0
2008-06-27 13:05:00,41.39,41.47,41.39,41.39,3600.0,32.1693,32.2315,32.1693,32.1693,3600.0
2008-06-27 13:10:00,41.39,41.39,41.22,41.27,5600.0,32.1693,32.1693,32.0372,32.076,5600.0
2008-06-27 13:15:00,41.25,41.32,41.25,41.3,2800.0,32.0605,32.1149,32.0605,32.0993,2800.0
2008-06-27 13:20:00,41.29,41.37,41.29,41.35,2800.0,32.0916,32.1537,32.0916,32.1382,2800.0
2008-06-27 13:25:00,41.35,41.48,41.35,41.47,3100.0,32.1382,32.2392,32.1382,32.2315,3100.0
2008-06-27 13:30:00,41.47,41.52,41.46,41.5,2200.0,32.2315,32.2703,32.2237,32.2548,2200.0
2008-06-27 13:35:00,41.48,41.51,41.25,41.25,8000.0,32.2392,32.2626,32.0605,32.0605,8000.0
2008-06-27 13:40:00,41.26,41.28,41.18,41.22,12400.0,32.0683,32.0838,32.0061,32.0372,12400.0
2008-06-27 13:45:00,41.2,41.22,41.18,41.18,2300.0,32.0216,32.0372,32.0061,32.0061,2300.0
2008-06-27 13:50:00,41.17,41.19,41.09,41.12,3900.0,31.9983,32.0138,31.9361,31.9594,3900.0
2008-06-27 13:55:00,41.12,41.2,41.12,41.19,3400.0,31.9594,32.0216,31.9594,32.0138,3400.0
2008-06-27 14:00:00,41.2,41.21,41.17,41.19,2900.0,32.0216,32.0294,31.9983,32.0138,2900.0
2008-06-27 14:05:00,41.21,41.22,41.19,41.22,3600.0,32.0294,32.0372,32.0138,32.0372,3600.0
2008-06-27 14:10:00,41.22,41.23,41.18,41.18,3100.0,32.0372,32.0449,32.0061,32.0061,3100.0
2008-06-27 14:15:00,41.19,41.34,41.18,41.26,16100.0,32.0138,32.1304,32.0061,32.0683,16100.0
2008-06-27 14:20:00,41.29,41.35,41.22,41.34,19300.0,32.0916,32.1382,32.0372,32.1304,19300.0
2008-06-27 14:25:00,41.32,41.45,41.31,41.4,6000.0,32.1149,32.2159,32.1071,32.1771,6000.0
2008-06-27 14:30:00,41.42,41.47,41.38,41.39,5800.0,32.1926,32.2315,32.1615,32.1693,5800.0
2008-06-27 14:35:00,41.41,41.48,41.27,41.39,37600.0,32.1848,32.2392,32.076,32.1693,37600.0
2008-06-27 14:40:00,41.38,41.38,41.28,41.36,6100.0,32.1615,32.1615,32.0838,32.146,6100.0
2008-06-27 14:45:00,41.36,41.37,41.18,41.29,8700.0,32.146,32.1537,32.0061,32.0916,8700.0
2008-06-27 14:50:00,41.29,41.39,41.2,41.39,12300.0,32.0916,32.1693,32.0216,32.1693,12300.0
2008-06-27 14:55:00,41.4,41.44,41.36,41.41,7700.0,32.1771,32.2082,32.146,32.1848,7700.0
2008-06-27 15:00:00,41.46,41.46,41.4,41.43,9000.0,32.2237,32.2237,32.1771,32.2004,9000.0
2008-06-27 15:05:00,41.4,41.43,41.26,41.27,23800.0,32.1771,32.2004,32.0683,32.076,23800.0
2008-06-27 15:10:00,41.27,41.33,41.19,41.25,42000.0,32.076,32.1227,32.0138,32.0605,42000.0
2008-06-27 15:15:00,41.25,41.26,41.18,41.21,13300.0,32.0605,32.0683,32.0061,32.0294,13300.0
2008-06-27 15:20:00,41.21,41.27,41.2,41.24,13000.0,32.0294,32.076,32.0216,32.0527,13000.0
2008-06-27 15:25:00,41.23,41.23,41.11,41.15,30300.0,32.0449,32.0449,31.9517,31.9828,30300.0
2008-06-27 15:30:00,41.15,41.16,41.08,41.08,25900.0,31.9828,31.9905,31.9284,31.9284,25900.0
2008-06-27 15:35:00,41.1,41.14,41.06,41.09,19800.0,31.9439,31.975,31.9128,31.9361,19800.0
2008-06-27 15:40:00,41.09,41.14,41.0,41.01,37800.0,31.9361,31.975,31.8662,31.8739,37800.0
2008-06-27 15:45:00,41.0,41.06,40.89,40.99,44800.0,31.8662,31.9128,31.7807,31.8584,44800.0
2008-06-27 15:50:00,40.99,41.0,40.88,40.92,20700.0,31.8584,31.8662,31.7729,31.804,20700.0
2008-06-27 15:55:00,40.95,41.0,40.88,40.94,28400.0,31.8273,31.8662,31.7729,31.8195,28400.0
2008-06-30 09:30:00,40.28,41.0,40.28,40.75,15500.0,31.3066,31.8662,31.3066,31.6719,15500.0
2008-06-30 09:35:00,40.81,40.81,40.6,40.74,4400.0,31.7185,31.7185,31.5553,31.6641,4400.0
2008-06-30 09:40:00,40.78,40.8,40.72,40.78,6100.0,31.6952,31.7107,31.6486,31.6952,6100.0
2008-06-30 09:45:00,40.79,40.87,40.73,40.78,8200.0,31.703,31.7651,31.6563,31.6952,8200.0
2008-06-30 09:50:00,40.78,40.8,40.68,40.7,4500.0,31.6952,31.7107,31.6175,31.633,4500.0
2008-06-30 09:55:00,40.73,40.73,40.58,40.58,22000.0,31.6563,31.6563,31.5397,31.5397,22000.0
2008-06-30 10:00:00,40.6,40.77,40.6,40.66,7700.0,31.5553,31.6874,31.5553,31.6019,7700.0
2008-06-30 10:05:00,40.68,40.7,40.61,40.68,7700.0,31.6175,31.633,31.5631,31.6175,7700.0
2008-06-30 10:10:00,40.66,40.72,40.62,40.68,36700.0,31.6019,31.6486,31.5708,31.6175,36700.0
2008-06-30 10:15:00,40.67,40.7,40.63,40.68,6700.0,31.6097,31.633,31.5786,31.6175,6700.0
2008-06-30 10:20:00,40.65,40.73,40.65,40.71,3500.0,31.5941,31.6563,31.5941,31.6408,3500.0
2008-06-30 10:25:00,40.72,40.74,40.66,40.7,10000.0,31.6486,31.6641,31.6019,31.633,10000.0
2008-06-30 10:30:00,40.73,40.75,40.68,40.75,14600.0,31.6563,31.6719,31.6175,31.6719,14600.0
2008-06-30 10:35:00,40.75,40.83,40.75,40.75,15200.0,31.6719,31.734,31.6719,31.6719,15200.0
2008-06-30 10:40:00,40.74,40.78,40.68,40.68,7800.0,31.6641,31.6952,31.6175,31.6175,7800.0
2008-06-30 10:45:00,40.7,40.74,40.68,40.7,14100.0,31.633,31.6641,31.6175,31.633,14100.0
2008-06-30 10:50:00,40.7,40.72,40.6,40.66,5900.0,31.633,31.6486,31.5553,31.6019,5900.0
2008-06-30 10:55:00,40.65,40.7,40.58,40.61,12800.0,31.5941,31.633,31.5397,31.5631,12800.0
2008-06-30 11:00:00,40.61,40.73,40.61,40.67,19100.0,31.5631,31.6563,31.5631,31.6097,19100.0
2008-06-30 11:05:00,40.67,40.67,40.59,40.6,12300.0,31.6097,31.6097,31.5475,31.5553,12300.0
2008-06-30 11:10:00,40.6,40.67,40.6,40.63,8200.0,31.5553,31.6097,31.5553,31.5786,8200.0
2008-06-30 11:15:00,40.63,40.64,40.45,40.48,17700.0,31.5786,31.5864,31.4387,31.462,17700.0
2008-06-30 11:20:00,40.49,40.54,40.41,40.5,16100.0,31.4698,31.5087,31.4076,31.4776,16100.0
2008-06-30 11:25:00,40.51,40.55,40.49,40.53,10700.0,31.4853,31.5164,31.4698,31.5009,10700.0
2008-06-30 11:30:00,40.52,40.55,40.42,40.42,8500.0,31.4931,31.5164,31.4154,31.4154,8500.0
2008-06-30 11:35:00,40.42,40.42,40.34,40.38,6900.0,31.4154,31.4154,31.3532,31.3843,6900.0
2008-06-30 11:40:00,40.39,40.41,40.36,40.39,7400.0,31.3921,31.4076,31.3688,31.3921,7400.0
2008-06-30 11:45:00,40.4,40.4,40.28,40.29,12200.0,31.3998,31.3998,31.3066,31.3143,12200.0
2008-06-30 11:50:00,40.29,40.35,40.29,40.34,7900.0,31.3143,31.361,31.3143,31.3532,7900.0
2008-06-30 11:55:00,40.34,40.36,40.29,40.29,6300.0,31.3532,31.3688,31.3143,31.3143,6300.0
2008-06-30 12:00:00,40.29,40.32,40.19,40.21,11800.0,31.3143,31.3377,31.2366,31.2522,11800.0
2008-06-30 12:05:00,40.21,40.22,40.08,40.1,26100.0,31.2522,31.2599,31.1511,31.1667,26100.0
2008-06-30 12:10:00,40.12,40.12,40.01,40.03,16900.0,31.1822,31.1822,31.0967,31.1123,16900.0
2008-06-30 12:15:00,40.04,40.04,39.95,39.97,38000.0,31.12,31.12,31.0501,31.0656,38000.0
2008-06-30 12:20:00,39.97,39.98,39.89,39.91,17000.0,31.0656,31.0734,31.0035,31.019,17000.0
2008-06-30 12:25:00,39.91,39.96,39.89,39.96,10600.0,31.019,31.0579,31.0035,31.0579,10600.0
2008-06-30 12:30:00,39.96,40.04,39.95,40.04,8700.0,31.0579,31.12,31.0501,31.12,8700.0
2008-06-30 12:35:00,40.04,40.1,40.04,40.1,8100.0,31.12,31.1667,31.12,31.1667,8100.0
2008-06-30 12:40:00,40.11,40.24,40.11,40.24,8700.0,31.1744,31.2755,31.1744,31.2755,8700.0
2008-06-30 12:45:00,40.24,40.35,40.24,40.35,7500.0,31.2755,31.361,31.2755,31.361,7500.0
2008-06-30 12:50:00,40.34,40.34,40.28,40.3,10900.0,31.3532,31.3532,31.3066,31.3221,10900.0
2008-06-30 12:55:00,40.31,40.31,40.3,40.3,3700.0,31.3299,31.3299,31.3221,31.3221,3700.0
2008-06-30 13:00:00,40.3,40.31,40.28,40.28,10300.0,31.3221,31.3299,31.3066,31.3066,10300.0
2008-06-30 13:05:00,40.28,40.33,40.26,40.32,11200.0,31.3066,31.3454,31.291,31.3377,11200.0
2008-06-30 13:10:00,40.3,40.34,40.29,40.33,10700.0,31.3221,31.3532,31.3143,31.3454,10700.0
2008-06-30 13:15:00,40.33,40.34,40.26,40.3,9200.0,31.3454,31.3532,31.291,31.3221,9200.0
2008-06-30 13:20:00,40.3,40.34,40.3,40.3,6700.0,31.3221,31.3532,31.3221,31.3221,6700.0
2008-06-30 13:25:00,40.3,40.31,40.25,40.26,11400.0,31.3221,31.3299,31.2833,31.291,11400.0
2008-06-30 13:30:00,40.27,40.27,40.22,40.22,9600.0,31.2988,31.2988,31.2599,31.2599,9600.0
2008-06-30 13:35:00,40.22,40.22,40.14,40.16,9500.0,31.2599,31.2599,31.1978,31.2133,9500.0
2008-06-30 13:40:00,40.17,40.25,40.16,40.25,6800.0,31.2211,31.2833,31.2133,31.2833,6800.0
2008-06-30 13:45:00,40.25,40.31,40.25,40.3,9000.0,31.2833,31.3299,31.2833,31.3221,9000.0
2008-06-30 13:50:00,40.3,40.32,40.27,40.27,12200.0,31.3221,31.3377,31.2988,31.2988,12200.0
2008-06-30 13:55:00,40.27,40.29,40.24,40.24,8900.0,31.2988,31.3143,31.2755,31.2755,8900.0
2008-06-30 14:00:00,40.24,40.29,40.23,40.28,13600.0,31.2755,31.3143,31.2677,31.3066,13600.0
2008-06-30 14:05:00,40.29,40.29,40.22,40.24,10100.0,31.3143,31.3143,31.2599,31.2755,10100.0
2008-06-30 14:10:00,40.24,40.29,40.23,40.27,10900.0,31.2755,31.3143,31.2677,31.2988,10900.0
2008-06-30 14:15:00,40.26,40.29,40.25,40.26,7700.0,31.291,31.3143,31.2833,31.291,7700.0
2008-06-30 14:20:00,40.25,40.27,40.24,40.27,10900.0,31.2833,31.2988,31.2755,31.2988,10900.0
2008-06-30 14:25:00,40.26,40.28,40.24,40.26,11700.0,31.291,31.3066,31.2755,31.291,11700.0
2008-06-30 14:30:00,40.27,40.28,40.22,40.22,13700.0,31.2988,31.3066,31.2599,31.2599,13700.0
2008-06-30 14:35:00,40.24,40.26,40.21,40.22,7500.0,31.2755,31.291,31.2522,31.2599,7500.0
2008-06-30 14:40:00,40.22,40.26,40.21,40.24,9100.0,31.2599,31.291,31.2522,31.2755,9100.0
2008-06-30 14:45:00,40.22,40.26,40.22,40.24,8800.0,31.2599,31.291,31.2599,31.2755,8800.0
2008-06-30 14:50:00,40.22,40.27,40.22,40.27,6100.0,31.2599,31.2988,31.2599,31.2988,6100.0
2008-06-30 14:55:00,40.27,40.28,40.2,40.21,14300.0,31.2988,31.3066,31.2444,31.2522,14300.0
2008-06-30 15:00:00,40.21,40.24,40.21,40.24,10000.0,31.2522,31.2755,31.2522,31.2755,10000.0
2008-06-30 15:05:00,40.24,40.25,40.2,40.2,14900.0,31.2755,31.2833,31.2444,31.2444,14900.0
2008-06-30 15:10:00,40.21,40.25,40.17,40.25,10700.0,31.2522,31.2833,31.2211,31.2833,10700.0
2008-06-30 15:15:00,40.24,40.31,40.22,40.26,12800.0,31.2755,31.3299,31.2599,31.291,12800.0
2008-06-30 15:20:00,40.25,40.27,40.11,40.12,15700.0,31.2833,31.2988,31.1744,31.1822,15700.0
2008-06-30 15:25:00,40.13,40.13,40.06,40.06,10300.0,31.19,31.19,31.1356,31.1356,10300.0
2008-06-30 15:30:00,40.06,40.08,40.01,40.04,13000.0,31.1356,31.1511,31.0967,31.12,13000.0
2008-06-30 15:35:00,40.04,40.18,40.03,40.12,31100.0,31.12,31.2289,31.1123,31.1822,31100.0
2008-06-30 15:40:00,40.09,40.14,40.07,40.08,13400.0,31.1589,31.1978,31.1434,31.1511,13400.0
2008-06-30 15:45:00,40.08,40.1,39.91,39.97,29800.0,31.1511,31.1667,31.019,31.0656,29800.0
2008-06-30 15:50:00,39.98,40.02,39.82,39.86,37600.0,31.0734,31.1045,30.9491,30.9801,37600.0
2008-06-30 15:55:00,39.83,40.0,39.8,39.88,48700.0,30.9568,31.089,30.9335,30.9957,48700.0
2008-07-01 09:30:00,39.4,39.4,39.3,39.36,15900.0,30.6226,30.6226,30.5449,30.5915,15900.0
2008-07-01 09:35:00,39.34,39.6,39.25,39.51,3800.0,30.576,30.7781,30.506,30.7081,3800.0
2008-07-01 09:40:00,39.47,39.53,39.22,39.22,15400.0,30.677,30.7237,30.4827,30.4827,15400.0
2008-07-01 09:45:00,39.22,39.23,39.1,39.11,5600.0,30.4827,30.4905,30.3894,30.3972,5600.0
2008-07-01 09:50:00,39.12,39.17,39.06,39.12,3800.0,30.405,30.4439,30.3584,30.405,3800.0
2008-07-01 09:55:00,39.18,39.24,39.1,39.19,1800.0,30.4516,30.4983,30.3894,30.4594,1800.0
2008-07-01 10:00:00,39.23,39.44,39.23,39.43,9600.0,30.4905,30.6537,30.4905,30.6459,9600.0
2008-07-01 10:05:00,39.43,39.45,39.34,39.34,6100.0,30.6459,30.6615,30.576,30.576,6100.0
2008-07-01 10:10:00,39.34,39.36,39.2,39.23,13200.0,30.576,30.5915,30.4672,30.4905,13200.0
2008-07-01 10:15:00,39.19,39.24,39.15,39.18,7300.0,30.4594,30.4983,30.4283,30.4516,7300.0
2008-07-01 10:20:00,39.18,39.19,39.01,39.02,8600.0,30.4516,30.4594,30.3195,30.3273,8600.0
2008-07-01 10:25:00,39.01,39.28,39.0,39.18,20100.0,30.3195,30.5293,30.3117,30.4516,20100.0
2008-07-01 10:30:00,39.18,39.25,39.17,39.23,4800.0,30.4516,30.506,30.4439,30.4905,4800.0
2008-07-01 10:35:00,39.23,39.28,39.23,39.25,3400.0,30.4905,30.5293,30.4905,30.506,3400.0
2008-07-01 10:40:00,39.24,39.28,39.2,39.22,7700.0,30.4983,30.5293,30.4672,30.4827,7700.0
2008-07-01 10:45:00,39.2,39.25,39.18,39.21,7600.0,30.4672,30.506,30.4516,30.4749,7600.0
2008-07-01 10:50:00,39.24,39.24,39.18,39.18,11200.0,30.4983,30.4983,30.4516,30.4516,11200.0
2008-07-01 10:55:00,39.19,39.32,39.17,39.31,7800.0,30.4594,30.5604,30.4439,30.5527,7800.0
2008-07-01 11:00:00,39.31,39.36,39.31,39.32,53400.0,30.5527,30.5915,30.5527,30.5604,53400.0
2008-07-01 11:05:00,39.32,39.34,39.3,39.34,23400.0,30.5604,30.576,30.5449,30.576,23400.0
2008-07-01 11:10:00,39.33,39.33,39.3,39.32,20200.0,30.5682,30.5682,30.5449,30.5604,20200.0
2008-07-01 11:15:00,39.32,39.32,39.22,39.27,10200.0,30.5604,30.5604,30.4827,30.5216,10200.0
2008-07-01 11:20:00,39.27,39.31,39.25,39.25,11500.0,30.5216,30.5527,30.506,30.506,11500.0
2008-07-01 11:25:00,39.27,39.3,39.25,39.28,5200.0,30.5216,30.5449,30.506,30.5293,5200.0
2008-07-01 11:30:00,39.28,39.3,39.28,39.29,6900.0,30.5293,30.5449,30.5293,30.5371,6900.0
2008-07-01 11:35:00,39.29,39.3,39.25,39.29,7400.0,30.5371,30.5449,30.506,30.5371,7400.0
2008-07-01 11:40:00,39.27,39.31,39.27,39.31,5900.0,30.5216,30.5527,30.5216,30.5527,5900.0
2008-07-01 11:45:00,39.31,39.31,39.29,39.3,7800.0,30.5527,30.5527,30.5371,30.5449,7800.0
2008-07-01 11:50:00,39.3,39.31,39.28,39.3,9100.0,30.5449,30.5527,30.5293,30.5449,9100.0
2008-07-01 11:55:00,39.31,39.31,39.27,39.28,8500.0,30.5527,30.5527,30.5216,30.5293,8500.0
2008-07-01 12:00:00,39.28,39.28,39.25,39.27,5700.0,30.5293,30.5293,30.506,30.5216,5700.0
2008-07-01 12:05:00,39.24,39.27,39.2,39.24,3800.0,30.4983,30.5216,30.4672,30.4983,3800.0
2008-07-01 12:10:00,39.24,39.24,39.1,39.1,5600.0,30.4983,30.4983,30.3894,30.3894,5600.0
2008-07-01 12:15:00,39.1,39.17,39.06,39.17,7900.0,30.3894,30.4439,30.3584,30.4439,7900.0
2008-07-01 12:20:00,39.18,39.21,39.05,39.05,4900.0,30.4516,30.4749,30.3506,30.3506,4900.0
2008-07-01 12:25:00,39.05,39.05,38.97,38.97,6800.0,30.3506,30.3506,30.2884,30.2884,6800.0
2008-07-01 12:30:00,38.98,39.11,38.98,39.08,4800.0,30.2962,30.3972,30.2962,30.3739,4800.0
2008-07-01 12:35:00,39.11,39.12,39.08,39.11,5400.0,30.3972,30.405,30.3739,30.3972,5400.0
2008-07-01 12:40:00,39.1,39.13,38.89,38.89,9900.0,30.3894,30.4128,30.2262,30.2262,9900.0
2008-07-01 12:45:00,38.91,38.94,38.9,38.94,3900.0,30.2418,30.2651,30.234,30.2651,3900.0
2008-07-01 12:50:00,38.93,38.99,38.93,38.99,8200.0,30.2573,30.304,30.2573,30.304,8200.0
2008-07-01 12:55:00,38.99,39.13,38.94,39.1,23500.0,30.304,30.4128,30.2651,30.3894,23500.0
2008-07-01 13:00:00,39.1,39.25,39.1,39.18,34000.0,30.3894,30.506,30.3894,30.4516,34000.0
2008-07-01 13:05:00,39.15,39.2,39.13,39.14,5500.0,30.4283,30.4672,30.4128,30.4205,5500.0
2008-07-01 13:10:00,39.13,39.23,39.03,39.03,55200.0,30.4128,30.4905,30.335,30.335,55200.0
2008-07-01 13:15:00,39.01,39.01,38.84,38.84,13300.0,30.3195,30.3195,30.1874,30.1874,13300.0
2008-07-01 13:20:00,38.84,39.02,38.83,38.99,53500.0,30.1874,30.3273,30.1796,30.304,53500.0
2008-07-01 13:25:00,38.99,39.03,38.98,39.0,19400.0,30.304,30.335,30.2962,30.3117,19400.0
2008-07-01 13:30:00,39.0,39.0,38.92,38.97,6800.0,30.3117,30.3117,30.2495,30.2884,6800.0
2008-07-01 13:35:00,38.96,38.97,38.91,38.95,4300.0,30.2806,30.2884,30.2418,30.2729,4300.0
2008-07-01 13:40:00,38.97,39.04,38.94,39.04,5500.0,30.2884,30.3428,30.2651,30.3428,5500.0
2008-07-01 13:45:00,39.0,39.07,39.0,39.07,19600.0,30.3117,30.3661,30.3117,30.3661,19600.0
2008-07-01 13:50:00,39.07,39.15,39.05,39.1,12900.0,30.3661,30.4283,30.3506,30.3894,12900.0
2008-07-01 13:55:00,39.13,39.18,39.1,39.13,12500.0,30.4128,30.4516,30.3894,30.4128,12500.0
2008-07-01 14:00:00,39.15,39.23,39.14,39.16,10200.0,30.4283,30.4905,30.4205,30.4361,10200.0
2008-07-01 14:05:00,39.13,39.31,39.13,39.29,14200.0,30.4128,30.5527,30.4128,30.5371,14200.0
2008-07-01 14:10:00,39.3,39.36,39.21,39.21,15300.0,30.5449,30.5915,30.4749,30.4749,15300.0
2008-07-01 14:15:00,39.24,39.3,39.22,39.3,4800.0,30.4983,30.5449,30.4827,30.5449,4800.0
2008-07-01 14:20:00,39.32,39.41,39.31,39.4,14700.0,30.5604,30.6304,30.5527,30.6226,14700.0
2008-07-01 14:25:00,39.39,39.41,39.3,39.35,14600.0,30.6148,30.6304,30.5449,30.5838,14600.0
2008-07-01 14:30:00,39.35,39.37,39.23,39.23,35400.0,30.5838,30.5993,30.4905,30.4905,35400.0
2008-07-01 14:35:00,39.25,39.34,39.23,39.3,12000.0,30.506,30.576,30.4905,30.5449,12000.0
2008-07-01 14:40:00,39.3,39.59,39.3,39.59,14400.0,30.5449,30.7703,30.5449,30.7703,14400.0
2008-07-01 14:45:00,39.59,39.69,39.56,39.61,9800.0,30.7703,30.848,30.747,30.7858,9800.0
2008-07-01 14:50:00,39.61,39.64,39.54,39.63,6000.0,30.7858,30.8092,30.7314,30.8014,6000.0
2008-07-01 14:55:00,39.63,39.72,39.62,39.62,10400.0,30.8014,30.8713,30.7936,30.7936,10400.0
2008-07-01 15:00:00,39.64,39.75,39.53,39.75,8500.0,30.8092,30.8946,30.7237,30.8946,8500.0
2008-07-01 15:05:00,39.75,39.86,39.72,39.83,22600.0,30.8946,30.9801,30.8713,30.9568,22600.0
2008-07-01 15:10:00,39.81,39.91,39.81,39.87,20500.0,30.9413,31.019,30.9413,30.9879,20500.0
2008-07-01 15:15:00,39.91,39.93,39.81,39.83,15700.0,31.019,31.0345,30.9413,30.9568,15700.0
2008-07-01 15:20:00,39.83,40.0,39.81,40.0,20800.0,30.9568,31.089,30.9413,31.089,20800.0
2008-07-01 15:25:00,39.98,40.01,39.88,39.93,16600.0,31.0734,31.0967,30.9957,31.0345,16600.0
2008-07-01 15:30:00,39.91,39.93,39.85,39.91,16100.0,31.019,31.0345,30.9724,31.019,16100.0
2008-07-01 15:35:00,39.91,40.08,39.91,40.05,12800.0,31.019,31.1511,31.019,31.1278,12800.0
2008-07-01 15:40:00,40.03,40.08,39.9,39.94,17800.0,31.1123,31.1511,31.0112,31.0423,17800.0
2008-07-01 15:45:00,39.92,40.1,39.9,40.02,21600.0,31.0268,31.1667,31.0112,31.1045,21600.0
2008-07-01 15:50:00,40.02,40.16,39.99,40.07,13100.0,31.1045,31.2133,31.0812,31.1434,13100.0
2008-07-01 15:55:00,40.06,40.1,39.99,39.99,25800.0,31.1356,31.1667,31.0812,31.0812,25800.0
2008-07-02 09:30:00,40.04,40.25,39.9,40.18,11700.0,31.12,31.2833,31.0112,31.2289,11700.0
2008-07-02 09:35:00,40.26,40.31,40.17,40.31,4400.0,31.291,31.3299,31.2211,31.3299,4400.0
2008-07-02 09:40:00,40.31,40.42,40.3,40.32,9900.0,31.3299,31.4154,31.3221,31.3377,9900.0
2008-07-02 09:45:00,40.31,40.55,40.28,40.49,10700.0,31.3299,31.5164,31.3066,31.4698,10700.0
2008-07-02 09:50:00,40.48,40.48,40.15,40.26,7500.0,31.462,31.462,31.2055,31.291,7500.0
2008-07-02 09:55:00,40.25,40.35,40.19,40.32,4000.0,31.2833,31.361,31.2366,31.3377,4000.0
2008-07-02 10:00:00,40.33,40.52,40.28,40.52,7800.0,31.3454,31.4931,31.3066,31.4931,7800.0
2008-07-02 10:05:00,40.49,40.53,40.38,40.39,8600.0,31.4698,31.5009,31.3843,31.3921,8600.0
2008-07-02 10:10:00,40.36,40.37,40.24,40.29,7200.0,31.3688,31.3765,31.2755,31.3143,7200.0
2008-07-02 10:15:00,40.28,40.29,40.07,40.2,17400.0,31.3066,31.3143,31.1434,31.2444,17400.0
2008-07-02 10:20:00,40.2,40.25,40.11,40.24,12600.0,31.2444,31.2833,31.1744,31.2755,12600.0
2008-07-02 10:25:00,40.2,40.24,40.1,40.12,7800.0,31.2444,31.2755,31.1667,31.1822,7800.0
2008-07-02 10:30:00,40.18,40.24,40.11,40.22,12200.0,31.2289,31.2755,31.1744,31.2599,12200.0
2008-07-02 10:35:00,40.24,40.42,40.11,40.3,31600.0,31.2755,31.4154,31.1744,31.3221,31600.0
2008-07-02 10:40:00,40.31,40.36,40.14,40.23,23000.0,31.3299,31.3688,31.1978,31.2677,23000.0
2008-07-02 10:45:00,40.25,40.35,40.15,40.35,19000.0,31.2833,31.361,31.2055,31.361,19000.0
2008-07-02 10:50:00,40.31,40.37,40.31,40.34,5600.0,31.3299,31.3765,31.3299,31.3532,5600.0
2008-07-02 10:55:00,40.32,40.36,40.32,40.34,3300.0,31.3377,31.3688,31.3377,31.3532,3300.0
2008-07-02 11:00:00,40.34,40.34,40.25,40.25,7000.0,31.3532,31.3532,31.2833,31.2833,7000.0
2008-07-02 11:05:00,40.22,40.3,40.17,40.24,12700.0,31.2599,31.3221,31.2211,31.2755,12700.0
2008-07-02 11:10:00,40.23,40.3,40.18,40.26,6900.0,31.2677,31.3221,31.2289,31.291,6900.0
2008-07-02 11:15:00,40.24,40.31,40.23,40.29,7000.0,31.2755,31.3299,31.2677,31.3143,7000.0
2008-07-02 11:20:00,40.29,40.39,40.2,40.28,16600.0,31.3143,31.3921,31.2444,31.3066,16600.0
2008-07-02 11:25:00,40.29,40.3,40.14,40.29,31300.0,31.3143,31.3221,31.1978,31.3143,31300.0
2008-07-02 11:30:00,40.29,40.29,40.12,40.12,7200.0,31.3143,31.3143,31.1822,31.1822,7200.0
2008-07-02 11:35:00,40.17,40.19,40.04,40.07,4800.0,31.2211,31.2366,31.12,31.1434,4800.0
2008-07-02 11:40:00,40.07,40.1,39.92,39.92,5500.0,31.1434,31.1667,31.0268,31.0268,5500.0
2008-07-02 11:45:00,39.92,39.95,39.74,39.79,5600.0,31.0268,31.0501,30.8869,30.9257,5600.0
2008-07-02 11:50:00,39.8,39.81,39.65,39.75,9500.0,30.9335,30.9413,30.8169,30.8946,9500.0
2008-07-02 11:55:00,39.79,39.87,39.75,39.87,11600.0,30.9257,30.9879,30.8946,30.9879,11600.0
2008-07-02 12:00:00,39.87,39.96,39.84,39.91,19700.0,30.9879,31.0579,30.9646,31.019,19700.0
2008-07-02 12:05:00,39.9,39.96,39.82,39.96,14100.0,31.0112,31.0579,30.9491,31.0579,14100.0
2008-07-02 12:10:00,39.96,39.96,39.87,39.88,2100.0,31.0579,31.0579,30.9879,30.9957,2100.0
2008-07-02 12:15:00,39.9,39.94,39.89,39.9,1800.0,31.0112,31.0423,31.0035,31.0112,1800.0
2008-07-02 12:20:00,39.9,39.91,39.83,39.86,7000.0,31.0112,31.019,30.9568,30.9801,7000.0
2008-07-02 12:25:00,39.86,39.9,39.76,39.88,30500.0,30.9801,31.0112,30.9024,30.9957,30500.0
2008-07-02 12:30:00,39.88,39.91,39.83,39.84,16500.0,30.9957,31.019,30.9568,30.9646,16500.0
2008-07-02 12:35:00,39.86,39.92,39.81,39.9,24300.0,30.9801,31.0268,30.9413,31.0112,24300.0
2008-07-02 12:40:00,39.92,39.92,39.85,39.87,7100.0,31.0268,31.0268,30.9724,30.9879,7100.0
2008-07-02 12:45:00,39.87,39.88,39.77,39.77,6000.0,30.9879,30.9957,30.9102,30.9102,6000.0
2008-07-02 12:50:00,39.77,39.9,39.77,39.88,11600.0,30.9102,31.0112,30.9102,30.9957,11600.0
2008-07-02 12:55:00,39.88,39.9,39.84,39.9,5100.0,30.9957,31.0112,30.9646,31.0112,5100.0
2008-07-02 13:00:00,39.9,39.91,39.84,39.85,10400.0,31.0112,31.019,30.9646,30.9724,10400.0
2008-07-02 13:05:00,39.87,39.92,39.83,39.9,9100.0,30.9879,31.0268,30.9568,31.0112,9100.0
2008-07-02 13:10:00,39.9,39.9,39.86,39.88,5600.0,31.0112,31.0112,30.9801,30.9957,5600.0
2008-07-02 13:15:00,39.88,39.89,39.84,39.84,4600.0,30.9957,31.0035,30.9646,30.9646,4600.0
2008-07-02 13:20:00,39.85,39.92,39.84,39.9,14900.0,30.9724,31.0268,30.9646,31.0112,14900.0
2008-07-02 13:25:00,39.9,39.9,39.86,39.9,8400.0,31.0112,31.0112,30.9801,31.0112,8400.0
2008-07-02 13:30:00,39.9,39.9,39.85,39.85,7700.0,31.0112,31.0112,30.9724,30.9724,7700.0
2008-07-02 13:35:00,39.85,39.85,39.83,39.84,7400.0,30.9724,30.9724,30.9568,30.9646,7400.0
2008-07-02 13:40:00,39.84,39.86,39.84,39.86,5400.0,30.9646,30.9801,30.9646,30.9801,5400.0
2008-07-02 13:45:00,39.87,39.92,39.78,39.92,10700.0,30.9879,31.0268,30.918,31.0268,10700.0
2008-07-02 13:50:00,39.92,40.0,39.89,40.0,5200.0,31.0268,31.089,31.0035,31.089,5200.0
2008-07-02 13:55:00,40.03,40.03,40.0,40.01,8000.0,31.1123,31.1123,31.089,31.0967,8000.0
2008-07-02 14:00:00,40.01,40.11,40.01,40.11,8400.0,31.0967,31.1744,31.0967,31.1744,8400.0
2008-07-02 14:05:00,40.12,40.12,40.03,40.04,9700.0,31.1822,31.1822,31.1123,31.12,9700.0
2008-07-02 14:10:00,40.05,40.06,40.0,40.0,6200.0,31.1278,31.1356,31.089,31.089,6200.0
2008-07-02 14:15:00,40.0,40.06,40.0,40.03,11400.0,31.089,31.1356,31.089,31.1123,11400.0
2008-07-02 14:20:00,40.04,40.04,39.95,40.0,21000.0,31.12,31.12,31.0501,31.089,21000.0
2008-07-02 14:25:00,40.01,40.06,39.89,39.94,28900.0,31.0967,31.1356,31.0035,31.0423,28900.0
2008-07-02 14:30:00,39.94,39.94,39.8,39.8,19200.0,31.0423,31.0423,30.9335,30.9335,19200.0
2008-07-02 14:35:00,39.81,39.82,39.66,39.71,13800.0,30.9413,30.9491,30.8247,30.8636,13800.0
2008-07-02 14:40:00,39.71,39.92,39.68,39.9,41600.0,30.8636,31.0268,30.8402,31.0112,41600.0
2008-07-02 14:45:00,39.9,39.91,39.84,39.84,10300.0,31.0112,31.019,30.9646,30.9646,10300.0
2008-07-02 14:50:00,39.83,39.92,39.8,39.83,34000.0,30.9568,31.0268,30.9335,30.9568,34000.0
2008-07-02 14:55:00,39.82,39.82,39.66,39.66,6600.0,30.9491,30.9491,30.8247,30.8247,6600.0
2008-07-02 15:00:00,39.66,39.73,39.61,39.71,43100.0,30.8247,30.8791,30.7858,30.8636,43100.0
2008-07-02 15:05:00,39.71,39.71,39.48,39.49,6700.0,30.8636,30.8636,30.6848,30.6926,6700.0
2008-07-02 15:10:00,39.49,39.59,39.44,39.53,18200.0,30.6926,30.7703,30.6537,30.7237,18200.0
2008-07-02 15:15:00,39.53,39.57,39.49,39.49,24000.0,30.7237,30.7547,30.6926,30.6926,24000.0
2008-07-02 15:20:00,39.44,39.5,39.43,39.46,13800.0,30.6537,30.7003,30.6459,30.6693,13800.0
2008-07-02 15:25:00,39.46,39.48,39.31,39.31,13300.0,30.6693,30.6848,30.5527,30.5527,13300.0
2008-07-02 15:30:00,39.31,39.31,39.16,39.2,24700.0,30.5527,30.5527,30.4361,30.4672,24700.0
2008-07-02 15:35:00,39.21,39.24,39.06,39.11,21800.0,30.4749,30.4983,30.3584,30.3972,21800.0
2008-07-02 15:40:00,39.14,39.15,39.02,39.1,26200.0,30.4205,30.4283,30.3273,30.3894,26200.0
2008-07-02 15:45:00,39.08,39.09,38.95,39.0,27300.0,30.3739,30.3817,30.2729,30.3117,27300.0
2008-07-02 15:50:00,39.0,39.0,38.9,38.91,23000.0,30.3117,30.3117,30.234,30.2418,23000.0
2008-07-02 15:55:00,38.91,38.99,38.83,38.85,54100.0,30.2418,30.304,30.1796,30.1951,54100.0
2008-07-03 09:30:00,38.85,38.89,38.69,38.85,11200.0,30.1951,30.2262,30.0708,30.1951,11200.0
2008-07-03 09:35:00,38.89,38.94,38.8,38.9,7000.0,30.2262,30.2651,30.1563,30.234,7000.0
2008-07-03 09:40:00,38.87,39.11,38.87,38.93,11600.0,30.2107,30.3972,30.2107,30.2573,11600.0
2008-07-03 09:45:00,38.89,38.99,38.51,38.67,12300.0,30.2262,30.304,29.9309,30.0552,12300.0
2008-07-03 09:50:00,38.66,38.67,38.42,38.58,14200.0,30.0475,30.0552,29.8609,29.9853,14200.0
2008-07-03 09:55:00,38.61,38.8,38.61,38.62,10200.0,30.0086,30.1563,30.0086,30.0164,10200.0
2008-07-03 10:00:00,38.61,38.61,38.0,38.05,31400.0,30.0086,30.0086,29.5345,29.5734,31400.0
2008-07-03 10:05:00,38.11,38.53,38.06,38.47,15200.0,29.62,29.9464,29.5811,29.8998,15200.0
2008-07-03 10:10:00,38.43,38.52,38.3,38.45,8700.0,29.8687,29.9387,29.7677,29.8843,8700.0
2008-07-03 10:15:00,38.39,38.68,38.38,38.58,11100.0,29.8376,30.063,29.8298,29.9853,11100.0
2008-07-03 10:20:00,38.56,38.72,38.48,38.57,8800.0,29.9697,30.0941,29.9076,29.9775,8800.0
2008-07-03 10:25:00,38.57,38.73,38.55,38.68,5100.0,29.9775,30.1019,29.962,30.063,5100.0
2008-07-03 10:30:00,38.73,38.77,38.6,38.61,7600.0,30.1019,30.133,30.0008,30.0086,7600.0
2008-07-03 10:35:00,38.56,38.78,38.53,38.69,8200.0,29.9697,30.1407,29.9464,30.0708,8200.0
2008-07-03 10:40:00,38.69,38.75,38.62,38.68,7300.0,30.0708,30.1174,30.0164,30.063,7300.0
2008-07-03 10:45:00,38.63,38.68,38.41,38.64,5300.0,30.0242,30.063,29.8532,30.0319,5300.0
2008-07-03 10:50:00,38.64,38.78,38.62,38.75,6500.0,30.0319,30.1407,30.0164,30.1174,6500.0
2008-07-03 10:55:00,38.75,38.79,38.7,38.71,7900.0,30.1174,30.1485,30.0786,30.0863,7900.0
2008-07-03 11:00:00,38.69,38.92,38.69,38.85,9900.0,30.0708,30.2495,30.0708,30.1951,9900.0
2008-07-03 11:05:00,38.84,39.06,38.81,39.04,5700.0,30.1874,30.3584,30.1641,30.3428,5700.0
2008-07-03 11:10:00,39.06,39.13,38.98,39.12,6800.0,30.3584,30.4128,30.2962,30.405,6800.0
2008-07-03 11:15:00,39.11,39.11,38.99,39.03,4300.0,30.3972,30.3972,30.304,30.335,4300.0
2008-07-03 11:20:00,39.04,39.04,38.89,38.98,3200.0,30.3428,30.3428,30.2262,30.2962,3200.0
2008-07-03 11:25:00,38.96,39.08,38.95,39.04,7400.0,30.2806,30.3739,30.2729,30.3428,7400.0
2008-07-03 11:30:00,39.05,39.08,38.88,38.88,7100.0,30.3506,30.3739,30.2185,30.2185,7100.0
2008-07-03 11:35:00,38.88,38.88,38.76,38.85,3300.0,30.2185,30.2185,30.1252,30.1951,3300.0
2008-07-03 11:40:00,38.84,38.84,38.77,38.8,1900.0,30.1874,30.1874,30.133,30.1563,1900.0
2008-07-03 11:45:00,38.77,38.86,38.7,38.7,5400.0,30.133,30.2029,30.0786,30.0786,5400.0
2008-07-03 11:50:00,38.75,38.8,38.67,38.67,5100.0,30.1174,30.1563,30.0552,30.0552,5100.0
2008-07-03 11:55:00,38.7,38.7,38.59,38.63,1800.0,30.0786,30.0786,29.9931,30.0242,1800.0
2008-07-03 12:00:00,38.65,38.67,38.51,38.6,5200.0,30.0397,30.0552,29.9309,30.0008,5200.0
2008-07-03 12:05:00,38.55,38.6,38.46,38.48,6700.0,29.962,30.0008,29.892,29.9076,6700.0
2008-07-03 12:10:00,38.5,38.53,38.47,38.5,3400.0,29.9231,29.9464,29.8998,29.9231,3400.0
2008-07-03 12:15:00,38.51,38.74,38.49,38.73,4100.0,29.9309,30.1096,29.9153,30.1019,4100.0
2008-07-03 12:20:00,38.73,38.74,38.6,38.66,3200.0,30.1019,30.1096,30.0008,30.0475,3200.0
2008-07-03 12:25:00,38.67,38.77,38.64,38.72,3900.0,30.0552,30.133,30.0319,30.0941,3900.0
2008-07-03 12:30:00,38.71,38.74,38.49,38.5,4900.0,30.0863,30.1096,29.9153,29.9231,4900.0
2008-07-03 12:35:00,38.52,38.78,38.52,38.76,2900.0,29.9387,30.1407,29.9387,30.1252,2900.0
2008-07-03 12:40:00,38.77,38.81,38.66,38.8,6900.0,30.133,30.1641,30.0475,30.1563,6900.0
2008-07-03 12:45:00,38.79,38.96,38.75,38.92,5500.0,30.1485,30.2806,30.1174,30.2495,5500.0
2008-07-03 12:50:00,38.84,38.87,38.7,38.77,5900.0,30.1874,30.2107,30.0786,30.133,5900.0
2008-07-03 12:55:00,38.73,38.92,38.7,38.77,14100.0,30.1019,30.2495,30.0786,30.133,14100.0
2008-07-07 09:30:00,39.02,39.24,39.02,39.13,10000.0,30.3273,30.4983,30.3273,30.4128,10000.0
2008-07-07 09:35:00,39.09,39.24,39.09,39.16,6200.0,30.3817,30.4983,30.3817,30.4361,6200.0
2008-07-07 09:40:00,39.16,39.2,39.0,39.0,4400.0,30.4361,30.4672,30.3117,30.3117,4400.0
2008-07-07 09:45:00,38.99,39.14,38.99,39.06,2800.0,30.304,30.4205,30.304,30.3584,2800.0
2008-07-07 09:50:00,39.1,39.33,39.05,39.29,4800.0,30.3894,30.5682,30.3506,30.5371,4800.0
2008-07-07 09:55:00,39.32,39.35,39.2,39.33,5400.0,30.5604,30.5838,30.4672,30.5682,5400.0
2008-07-07 10:00:00,39.32,39.4,39.32,39.33,5500.0,30.5604,30.6226,30.5604,30.5682,5500.0
2008-07-07 10:05:00,39.33,39.37,39.29,39.3,6600.0,30.5682,30.5993,30.5371,30.5449,6600.0
2008-07-07 10:10:00,39.38,39.38,39.23,39.24,7400.0,30.6071,30.6071,30.4905,30.4983,7400.0
2008-07-07 10:15:00,39.23,39.23,39.02,39.05,11800.0,30.4905,30.4905,30.3273,30.3506,11800.0
2008-07-07 10:20:00,39.06,39.14,39.04,39.12,8400.0,30.3584,30.4205,30.3428,30.405,8400.0
2008-07-07 10:25:00,39.12,39.13,39.04,39.09,4600.0,30.405,30.4128,30.3428,30.3817,4600.0
2008-07-07 10:30:00,39.1,39.12,39.06,39.1,3900.0,30.3894,30.405,30.3584,30.3894,3900.0
2008-07-07 10:35:00,39.05,39.12,38.98,39.12,8400.0,30.3506,30.405,30.2962,30.405,8400.0
2008-07-07 10:40:00,39.11,39.16,39.11,39.16,3100.0,30.3972,30.4361,30.3972,30.4361,3100.0
2008-07-07 10:45:00,39.17,39.22,39.15,39.21,1600.0,30.4439,30.4827,30.4283,30.4749,1600.0
2008-07-07 10:50:00,39.21,39.27,39.2,39.26,6900.0,30.4749,30.5216,30.4672,30.5138,6900.0
2008-07-07 10:55:00,39.25,39.3,39.24,39.27,8700.0,30.506,30.5449,30.4983,30.5216,8700.0
2008-07-07 11:00:00,39.26,39.31,39.26,39.3,2000.0,30.5138,30.5527,30.5138,30.5449,2000.0
2008-07-07 11:05:00,39.29,39.3,39.12,39.14,2700.0,30.5371,30.5449,30.405,30.4205,2700.0
2008-07-07 11:10:00,39.09,39.13,38.99,39.02,5100.0,30.3817,30.4128,30.304,30.3273,5100.0
2008-07-07 11:15:00,39.04,39.17,39.04,39.15,4500.0,30.3428,30.4439,30.3428,30.4283,4500.0
2008-07-07 11:20:00,39.17,39.24,39.15,39.18,5900.0,30.4439,30.4983,30.4283,30.4516,5900.0
2008-07-07 11:25:00,39.2,39.24,39.19,39.24,1700.0,30.4672,30.4983,30.4594,30.4983,1700.0
2008-07-07 11:30:00,39.23,39.3,39.22,39.25,7800.0,30.4905,30.5449,30.4827,30.506,7800.0
2008-07-07 11:35:00,39.25,39.29,39.19,39.26,4400.0,30.506,30.5371,30.4594,30.5138,4400.0
2008-07-07 11:40:00,39.25,39.28,39.22,39.25,6500.0,30.506,30.5293,30.4827,30.506,6500.0
2008-07-07 11:45:00,39.25,39.32,39.25,39.25,2900.0,30.506,30.5604,30.506,30.506,2900.0
2008-07-07 11:50:00,39.26,39.29,39.25,39.28,3100.0,30.5138,30.5371,30.506,30.5293,3100.0
2008-07-07 11:55:00,39.26,39.29,39.25,39.27,4800.0,30.5138,30.5371,30.506,30.5216,4800.0
2008-07-07 12:00:00,39.26,39.32,39.26,39.31,8100.0,30.5138,30.5604,30.5138,30.5527,8100.0
2008-07-07 12:05:00,39.3,39.35,39.3,39.33,4800.0,30.5449,30.5838,30.5449,30.5682,4800.0
2008-07-07 12:10:00,39.32,39.32,39.22,39.3,12100.0,30.5604,30.5604,30.4827,30.5449,12100.0
2008-07-07 12:15:00,39.3,39.3,39.07,39.21,16100.0,30.5449,30.5449,30.3661,30.4749,16100.0
2008-07-07 12:20:00,39.21,39.3,39.06,39.25,20500.0,30.4749,30.5449,30.3584,30.506,20500.0
2008-07-07 12:25:00,39.24,39.24,38.93,38.93,4500.0,30.4983,30.4983,30.2573,30.2573,4500.0
2008-07-07 12:30:00,38.94,39.0,38.87,38.96,6100.0,30.2651,30.3117,30.2107,30.2806,6100.0
2008-07-07 12:35:00,38.96,38.99,38.86,38.88,3200.0,30.2806,30.304,30.2029,30.2185,3200.0
2008-07-07 12:40:00,38.9,38.9,38.8,38.81,4300.0,30.234,30.234,30.1563,30.1641,4300.0
2008-07-07 12:45:00,38.83,38.9,38.77,38.77,4600.0,30.1796,30.234,30.133,30.133,4600.0
2008-07-07 12:50:00,38.76,38.8,38.7,38.7,5400.0,30.1252,30.1563,30.0786,30.0786,5400.0
2008-07-07 12:55:00,38.69,38.69,38.4,38.4,5300.0,30.0708,30.0708,29.8454,29.8454,5300.0
2008-07-07 13:00:00,38.4,38.45,38.26,38.4,6400.0,29.8454,29.8843,29.7366,29.8454,6400.0
2008-07-07 13:05:00,38.39,38.39,38.27,38.33,7000.0,29.8376,29.8376,29.7444,29.791,7000.0
2008-07-07 13:10:00,38.32,38.33,38.18,38.24,11300.0,29.7832,29.791,29.6744,29.721,11300.0
2008-07-07 13:15:00,38.25,38.25,38.2,38.22,7000.0,29.7288,29.7288,29.6899,29.7055,7000.0
2008-07-07 13:20:00,38.23,38.25,38.17,38.22,10800.0,29.7133,29.7288,29.6666,29.7055,10800.0
2008-07-07 13:25:00,38.25,38.25,38.21,38.25,5600.0,29.7288,29.7288,29.6977,29.7288,5600.0
2008-07-07 13:30:00,38.25,38.3,38.18,38.26,19600.0,29.7288,29.7677,29.6744,29.7366,19600.0
2008-07-07 13:35:00,38.29,38.3,38.15,38.23,28200.0,29.7599,29.7677,29.6511,29.7133,28200.0
2008-07-07 13:40:00,38.25,38.3,38.2,38.23,16700.0,29.7288,29.7677,29.6899,29.7133,16700.0
2008-07-07 13:45:00,38.23,38.33,38.2,38.33,10700.0,29.7133,29.791,29.6899,29.791,10700.0
2008-07-07 13:50:00,38.29,38.3,38.24,38.3,1700.0,29.7599,29.7677,29.721,29.7677,1700.0
2008-07-07 13:55:00,38.3,38.34,38.29,38.32,3100.0,29.7677,29.7988,29.7599,29.7832,3100.0
2008-07-07 14:00:00,38.29,38.37,38.29,38.35,4800.0,29.7599,29.8221,29.7599,29.8065,4800.0
2008-07-07 14:05:00,38.35,38.35,38.1,38.17,7400.0,29.8065,29.8065,29.6122,29.6666,7400.0
2008-07-07 14:10:00,38.15,38.23,38.11,38.18,5100.0,29.6511,29.7133,29.62,29.6744,5100.0
2008-07-07 14:15:00,38.16,38.2,38.12,38.2,6100.0,29.6589,29.6899,29.6278,29.6899,6100.0
2008-07-07 14:20:00,38.18,38.27,38.17,38.24,10700.0,29.6744,29.7444,29.6666,29.721,10700.0
2008-07-07 14:25:00,38.28,38.29,38.13,38.15,10300.0,29.7521,29.7599,29.6355,29.6511,10300.0
2008-07-07 14:30:00,38.13,38.19,38.12,38.16,5600.0,29.6355,29.6822,29.6278,29.6589,5600.0
2008-07-07 14:35:00,38.15,38.16,38.07,38.07,10900.0,29.6511,29.6589,29.5889,29.5889,10900.0
2008-07-07 14:40:00,38.08,38.1,38.02,38.02,5200.0,29.5967,29.6122,29.55,29.55,5200.0
2008-07-07 14:45:00,38.02,38.09,38.0,38.05,10700.0,29.55,29.6045,29.5345,29.5734,10700.0
2008-07-07 14:50:00,38.07,38.07,38.0,38.01,9400.0,29.5889,29.5889,29.5345,29.5423,9400.0
2008-07-07 14:55:00,38.0,38.05,38.0,38.03,5500.0,29.5345,29.5734,29.5345,29.5578,5500.0
2008-07-07 15:00:00,38.04,38.3,38.04,38.18,7900.0,29.5656,29.7677,29.5656,29.6744,7900.0
2008-07-07 15:05:00,38.17,38.28,38.17,38.2,23300.0,29.6666,29.7521,29.6666,29.6899,23300.0
2008-07-07 15:10:00,38.2,38.25,38.17,38.22,27100.0,29.6899,29.7288,29.6666,29.7055,27100.0
2008-07-07 15:15:00,38.23,38.51,38.22,38.51,20200.0,29.7133,29.9309,29.7055,29.9309,20200.0
2008-07-07 15:20:00,38.51,38.53,38.36,38.41,11100.0,29.9309,29.9464,29.8143,29.8532,11100.0
2008-07-07 15:25:00,38.39,38.57,38.36,38.55,8300.0,29.8376,29.9775,29.8143,29.962,8300.0
2008-07-07 15:30:00,38.55,38.72,38.49,38.72,16800.0,29.962,30.0941,29.9153,30.0941,16800.0
2008-07-07 15:35:00,38.74,38.75,38.56,38.71,13500.0,30.1096,30.1174,29.9697,30.0863,13500.0
2008-07-07 15:40:00,38.74,38.8,38.59,38.6,13500.0,30.1096,30.1563,29.9931,30.0008,13500.0
2008-07-07 15:45:00,38.6,38.6,38.46,38.47,11100.0,30.0008,30.0008,29.892,29.8998,11100.0
2008-07-07 15:50:00,38.43,38.49,38.34,38.36,9800.0,29.8687,29.9153,29.7988,29.8143,9800.0
2008-07-07 15:55:00,38.36,38.39,38.22,38.26,22000.0,29.8143,29.8376,29.7055,29.7366,22000.0
2008-07-08 09:30:00,38.24,38.58,38.21,38.33,10100.0,29.721,29.9853,29.6977,29.791,10100.0
2008-07-08 09:35:00,38.31,38.35,38.09,38.33,4000.0,29.7754,29.8065,29.6045,29.791,4000.0
2008-07-08 09:40:00,38.35,38.44,38.26,38.41,6600.0,29.8065,29.8765,29.7366,29.8532,6600.0
2008-07-08 09:45:00,38.38,38.38,38.2,38.2,2400.0,29.8298,29.8298,29.6899,29.6899,2400.0
2008-07-08 09:50:00,38.17,38.26,38.1,38.17,8100.0,29.6666,29.7366,29.6122,29.6666,8100.0
2008-07-08 09:55:00,38.09,38.12,37.88,37.88,13500.0,29.6045,29.6278,29.4412,29.4412,13500.0
2008-07-08 10:00:00,37.88,37.93,37.62,37.69,14500.0,29.4412,29.4801,29.2392,29.2936,14500.0
2008-07-08 10:05:00,37.71,37.88,37.69,37.88,6500.0,29.3091,29.4412,29.2936,29.4412,6500.0
2008-07-08 10:10:00,37.88,38.01,37.81,37.81,6200.0,29.4412,29.5423,29.3868,29.3868,6200.0
2008-07-08 10:15:00,37.82,37.92,37.67,37.85,10600.0,29.3946,29.4723,29.278,29.4179,10600.0
2008-07-08 10:20:00,37.82,37.82,37.61,37.63,12900.0,29.3946,29.3946,29.2314,29.2469,12900.0
2008-07-08 10:25:00,37.61,37.72,37.44,37.67,18800.0,29.2314,29.3169,29.0993,29.278,18800.0
2008-07-08 10:30:00,37.69,37.75,37.55,37.66,9800.0,29.2936,29.3402,29.1848,29.2702,9800.0
2008-07-08 10:35:00,37.66,37.66,37.37,37.55,12200.0,29.2702,29.2702,29.0449,29.1848,12200.0
2008-07-08 10:40:00,37.5,37.66,37.44,37.54,13600.0,29.1459,29.2702,29.0993,29.177,13600.0
2008-07-08 10:45:00,37.56,37.65,37.5,37.65,10200.0,29.1925,29.2625,29.1459,29.2625,10200.0
2008-07-08 10:50:00,37.66,37.78,37.66,37.76,3700.0,29.2702,29.3635,29.2702,29.348,3700.0
2008-07-08 10:55:00,37.75,37.99,37.75,37.86,15700.0,29.3402,29.5267,29.3402,29.4257,15700.0
2008-07-08 11:00:00,37.86,37.96,37.85,37.86,7500.0,29.4257,29.5034,29.4179,29.4257,7500.0
2008-07-08 11:05:00,37.87,37.87,37.67,37.76,11100.0,29.4335,29.4335,29.278,29.348,11100.0
2008-07-08 11:10:00,37.78,38.0,37.78,37.91,7400.0,29.3635,29.5345,29.3635,29.4646,7400.0
2008-07-08 11:15:00,37.92,37.98,37.81,37.96,19900.0,29.4723,29.519,29.3868,29.5034,19900.0
2008-07-08 11:20:00,37.96,38.03,37.96,37.97,8600.0,29.5034,29.5578,29.5034,29.5112,8600.0
2008-07-08 11:25:00,37.98,38.0,37.93,37.98,10200.0,29.519,29.5345,29.4801,29.519,10200.0
2008-07-08 11:30:00,37.96,38.03,37.92,38.03,10600.0,29.5034,29.5578,29.4723,29.5578,10600.0
2008-07-08 11:35:00,38.01,38.03,37.96,38.0,7900.0,29.5423,29.5578,29.5034,29.5345,7900.0
2008-07-08 11:40:00,37.94,37.94,37.81,37.82,5400.0,29.4879,29.4879,29.3868,29.3946,5400.0
2008-07-08 11:45:00,37.8,37.94,37.77,37.93,4300.0,29.3791,29.4879,29.3557,29.4801,4300.0
2008-07-08 11:50:00,37.94,37.96,37.89,37.89,3100.0,29.4879,29.5034,29.449,29.449,3100.0
2008-07-08 11:55:00,37.87,37.9,37.77,37.79,4800.0,29.4335,29.4568,29.3557,29.3713,4800.0
2008-07-08 12:00:00,37.8,37.82,37.8,37.82,3300.0,29.3791,29.3946,29.3791,29.3946,3300.0
2008-07-08 12:05:00,37.82,37.99,37.8,37.94,8700.0,29.3946,29.5267,29.3791,29.4879,8700.0
2008-07-08 12:10:00,37.91,37.93,37.86,37.88,6700.0,29.4646,29.4801,29.4257,29.4412,6700.0
2008-07-08 12:15:00,37.87,37.94,37.81,37.82,8800.0,29.4335,29.4879,29.3868,29.3946,8800.0
2008-07-08 12:20:00,37.84,38.0,37.75,37.95,14500.0,29.4101,29.5345,29.3402,29.4956,14500.0
2008-07-08 12:25:00,37.96,38.0,37.92,37.99,8000.0,29.5034,29.5345,29.4723,29.5267,8000.0
2008-07-08 12:30:00,37.99,38.03,37.89,37.95,28700.0,29.5267,29.5578,29.449,29.4956,28700.0
2008-07-08 12:35:00,37.94,37.94,37.84,37.89,11400.0,29.4879,29.4879,29.4101,29.449,11400.0
2008-07-08 12:40:00,37.87,37.9,37.86,37.86,6700.0,29.4335,29.4568,29.4257,29.4257,6700.0
2008-07-08 12:45:00,37.84,37.88,37.76,37.83,7500.0,29.4101,29.4412,29.348,29.4024,7500.0
2008-07-08 12:50:00,37.84,37.89,37.83,37.83,5300.0,29.4101,29.449,29.4024,29.4024,5300.0
2008-07-08 12:55:00,37.86,37.86,37.83,37.83,1700.0,29.4257,29.4257,29.4024,29.4024,1700.0
2008-07-08 13:00:00,37.83,37.85,37.76,37.79,6200.0,29.4024,29.4179,29.348,29.3713,6200.0
2008-07-08 13:05:00,37.8,37.89,37.8,37.85,7000.0,29.3791,29.449,29.3791,29.4179,7000.0
2008-07-08 13:10:00,37.82,37.82,37.76,37.81,5300.0,29.3946,29.3946,29.348,29.3868,5300.0
2008-07-08 13:15:00,37.82,37.85,37.56,37.58,20100.0,29.3946,29.4179,29.1925,29.2081,20100.0
2008-07-08 13:20:00,37.59,37.64,37.53,37.54,4500.0,29.2158,29.2547,29.1692,29.177,4500.0
2008-07-08 13:25:00,37.52,37.66,37.52,37.59,5400.0,29.1614,29.2702,29.1614,29.2158,5400.0
2008-07-08 13:30:00,37.59,37.59,37.49,37.52,17000.0,29.2158,29.2158,29.1381,29.1614,17000.0
2008-07-08 13:35:00,37.49,37.55,37.41,37.41,6900.0,29.1381,29.1848,29.0759,29.0759,6900.0
2008-07-08 13:40:00,37.4,37.58,37.4,37.58,6300.0,29.0682,29.2081,29.0682,29.2081,6300.0
2008-07-08 13:45:00,37.55,37.61,37.46,37.47,13700.0,29.1848,29.2314,29.1148,29.1226,13700.0
2008-07-08 13:50:00,37.49,37.54,37.44,37.45,6600.0,29.1381,29.177,29.0993,29.107,6600.0
2008-07-08 13:55:00,37.49,37.57,37.48,37.54,12000.0,29.1381,29.2003,29.1303,29.177,12000.0
2008-07-08 14:00:00,37.56,37.63,37.55,37.62,8500.0,29.1925,29.2469,29.1848,29.2392,8500.0
2008-07-08 14:05:00,37.62,37.62,37.48,37.58,22400.0,29.2392,29.2392,29.1303,29.2081,22400.0
2008-07-08 14:10:00,37.57,37.61,37.5,37.5,28900.0,29.2003,29.2314,29.1459,29.1459,28900.0
2008-07-08 14:15:00,37.49,37.58,37.49,37.56,5100.0,29.1381,29.2081,29.1381,29.1925,5100.0
2008-07-08 14:20:00,37.56,37.6,37.51,37.52,23400.0,29.1925,29.2236,29.1537,29.1614,23400.0
2008-07-08 14:25:00,37.49,37.58,37.47,37.55,8300.0,29.1381,29.2081,29.1226,29.1848,8300.0
2008-07-08 14:30:00,37.57,37.65,37.5,37.57,10000.0,29.2003,29.2625,29.1459,29.2003,10000.0
2008-07-08 14:35:00,37.57,37.74,37.56,37.7,8600.0,29.2003,29.3324,29.1925,29.3013,8600.0
2008-07-08 14:40:00,37.7,37.96,37.7,37.9,11300.0,29.3013,29.5034,29.3013,29.4568,11300.0
2008-07-08 14:45:00,37.9,37.92,37.78,37.88,14800.0,29.4568,29.4723,29.3635,29.4412,14800.0
2008-07-08 14:50:00,37.89,38.05,37.87,38.02,12600.0,29.449,29.5734,29.4335,29.55,12600.0
2008-07-08 14:55:00,38.03,38.06,37.89,38.05,8200.0,29.5578,29.5811,29.449,29.5734,8200.0
2008-07-08 15:00:00,38.07,38.1,38.0,38.07,9800.0,29.5889,29.6122,29.5345,29.5889,9800.0
2008-07-08 15:05:00,38.07,38.21,38.06,38.19,18200.0,29.5889,29.6977,29.5811,29.6822,18200.0
2008-07-08 15:10:00,38.19,38.21,38.09,38.13,12900.0,29.6822,29.6977,29.6045,29.6355,12900.0
2008-07-08 15:15:00,38.13,38.2,38.09,38.17,11500.0,29.6355,29.6899,29.6045,29.6666,11500.0
2008-07-08 15:20:00,38.19,38.28,38.16,38.26,14900.0,29.6822,29.7521,29.6589,29.7366,14900.0
2008-07-08 15:25:00,38.26,38.36,38.25,38.36,12800.0,29.7366,29.8143,29.7288,29.8143,12800.0
2008-07-08 15:30:00,38.36,38.37,38.28,38.33,17900.0,29.8143,29.8221,29.7521,29.791,17900.0
2008-07-08 15:35:00,38.32,38.34,38.25,38.27,24600.0,29.7832,29.7988,29.7288,29.7444,24600.0
2008-07-08 15:40:00,38.27,38.27,38.2,38.22,23100.0,29.7444,29.7444,29.6899,29.7055,23100.0
2008-07-08 15:45:00,38.22,38.41,38.22,38.41,18600.0,29.7055,29.8532,29.7055,29.8532,18600.0
2008-07-08 15:50:00,38.4,38.66,38.4,38.66,37400.0,29.8454,30.0475,29.8454,30.0475,37400.0
2008-07-08 15:55:00,38.65,38.77,38.65,38.71,54500.0,30.0397,30.133,30.0397,30.0863,54500.0
2008-07-09 09:30:00,38.95,38.99,38.87,38.97,7300.0,30.2729,30.304,30.2107,30.2884,7300.0
2008-07-09 09:35:00,39.02,39.02,38.76,38.77,2800.0,30.3273,30.3273,30.1252,30.133,2800.0
2008-07-09 09:40:00,38.77,38.79,38.56,38.56,4300.0,30.133,30.1485,29.9697,29.9697,4300.0
2008-07-09 09:45:00,38.6,38.66,38.49,38.66,5500.0,30.0008,30.0475,29.9153,30.0475,5500.0
2008-07-09 09:50:00,38.57,38.63,38.5,38.54,4700.0,29.9775,30.0242,29.9231,29.9542,4700.0
2008-07-09 09:55:00,38.5,38.63,38.48,38.62,11400.0,29.9231,30.0242,29.9076,30.0164,11400.0
2008-07-09 10:00:00,38.61,38.65,38.56,38.65,4600.0,30.0086,30.0397,29.9697,30.0397,4600.0
2008-07-09 10:05:00,38.62,38.66,38.56,38.63,5500.0,30.0164,30.0475,29.9697,30.0242,5500.0
2008-07-09 10:10:00,38.64,38.7,38.64,38.66,5600.0,30.0319,30.0786,30.0319,30.0475,5600.0
2008-07-09 10:15:00,38.68,38.93,38.66,38.83,9100.0,30.063,30.2573,30.0475,30.1796,9100.0
2008-07-09 10:20:00,38.78,39.02,38.76,39.0,5800.0,30.1407,30.3273,30.1252,30.3117,5800.0
2008-07-09 10:25:00,39.0,39.12,38.98,39.01,10400.0,30.3117,30.405,30.2962,30.3195,10400.0
2008-07-09 10:30:00,39.06,39.06,38.94,39.0,12700.0,30.3584,30.3584,30.2651,30.3117,12700.0
2008-07-09 10:35:00,39.0,39.16,38.96,39.05,21600.0,30.3117,30.4361,30.2806,30.3506,21600.0
2008-07-09 10:40:00,39.08,39.12,39.01,39.09,19100.0,30.3739,30.405,30.3195,30.3817,19100.0
2008-07-09 10:45:00,39.07,39.17,39.04,39.17,7200.0,30.3661,30.4439,30.3428,30.4439,7200.0
2008-07-09 10:50:00,39.15,39.33,39.15,39.33,10900.0,30.4283,30.5682,30.4283,30.5682,10900.0
2008-07-09 10:55:00,39.29,39.34,39.24,39.31,7800.0,30.5371,30.576,30.4983,30.5527,7800.0
2008-07-09 11:00:00,39.31,39.4,39.3,39.4,8500.0,30.5527,30.6226,30.5449,30.6226,8500.0
2008-07-09 11:05:00,39.38,39.4,39.24,39.27,3600.0,30.6071,30.6226,30.4983,30.5216,3600.0
2008-07-09 11:10:00,39.25,39.3,39.22,39.22,6100.0,30.506,30.5449,30.4827,30.4827,6100.0
2008-07-09 11:15:00,39.25,39.25,39.16,39.17,2300.0,30.506,30.506,30.4361,30.4439,2300.0
2008-07-09 11:20:00,39.2,39.22,39.1,39.15,4600.0,30.4672,30.4827,30.3894,30.4283,4600.0
2008-07-09 11:25:00,39.15,39.22,39.15,39.18,5600.0,30.4283,30.4827,30.4283,30.4516,5600.0
2008-07-09 11:30:00,39.19,39.23,39.16,39.2,8300.0,30.4594,30.4905,30.4361,30.4672,8300.0
2008-07-09 11:35:00,39.17,39.17,39.08,39.09,10700.0,30.4439,30.4439,30.3739,30.3817,10700.0
2008-07-09 11:40:00,39.12,39.14,39.02,39.02,3700.0,30.405,30.4205,30.3273,30.3273,3700.0
2008-07-09 11:45:00,39.05,39.17,39.04,39.17,3900.0,30.3506,30.4439,30.3428,30.4439,3900.0
2008-07-09 11:50:00,39.08,39.12,39.0,39.12,4200.0,30.3739,30.405,30.3117,30.405,4200.0
2008-07-09 11:55:00,39.12,39.14,39.09,39.13,2300.0,30.405,30.4205,30.3817,30.4128,2300.0
2008-07-09 12:00:00,39.11,39.12,39.0,39.01,6500.0,30.3972,30.405,30.3117,30.3195,6500.0
2008-07-09 12:05:00,39.0,39.1,38.99,39.09,7300.0,30.3117,30.3894,30.304,30.3817,7300.0
2008-07-09 12:10:00,39.11,39.11,39.05,39.07,4300.0,30.3972,30.3972,30.3506,30.3661,4300.0
2008-07-09 12:15:00,39.07,39.29,39.06,39.22,11000.0,30.3661,30.5371,30.3584,30.4827,11000.0
2008-07-09 12:20:00,39.22,39.3,39.22,39.28,10500.0,30.4827,30.5449,30.4827,30.5293,10500.0
2008-07-09 12:25:00,39.26,39.27,39.23,39.25,4000.0,30.5138,30.5216,30.4905,30.506,4000.0
2008-07-09 12:30:00,39.27,39.29,39.24,39.29,10400.0,30.5216,30.5371,30.4983,30.5371,10400.0
2008-07-09 12:35:00,39.28,39.29,39.06,39.18,11900.0,30.5293,30.5371,30.3584,30.4516,11900.0
2008-07-09 12:40:00,39.15,39.18,39.1,39.15,6100.0,30.4283,30.4516,30.3894,30.4283,6100.0
2008-07-09 12:45:00,39.14,39.19,39.11,39.13,16100.0,30.4205,30.4594,30.3972,30.4128,16100.0
2008-07-09 12:50:00,39.13,39.27,39.11,39.21,8200.0,30.4128,30.5216,30.3972,30.4749,8200.0
2008-07-09 12:55:00,39.19,39.25,39.18,39.23,6500.0,30.4594,30.506,30.4516,30.4905,6500.0
2008-07-09 13:00:00,39.23,39.23,38.99,39.01,6000.0,30.4905,30.4905,30.304,30.3195,6000.0
2008-07-09 13:05:00,38.99,39.01,38.99,39.0,7100.0,30.304,30.3195,30.304,30.3117,7100.0
2008-07-09 13:10:00,39.01,39.06,38.99,39.03,4700.0,30.3195,30.3584,30.304,30.335,4700.0
2008-07-09 13:15:00,39.01,39.06,38.97,39.06,6400.0,30.3195,30.3584,30.2884,30.3584,6400.0
2008-07-09 13:20:00,39.06,39.13,39.0,39.07,10000.0,30.3584,30.4128,30.3117,30.3661,10000.0
2008-07-09 13:25:00,39.08,39.09,39.03,39.03,4800.0,30.3739,30.3817,30.335,30.335,4800.0
2008-07-09 13:30:00,39.05,39.09,39.0,39.07,6800.0,30.3506,30.3817,30.3117,30.3661,6800.0
2008-07-09 13:35:00,39.05,39.13,39.05,39.06,5100.0,30.3506,30.4128,30.3506,30.3584,5100.0
2008-07-09 13:40:00,39.07,39.1,39.05,39.08,4000.0,30.3661,30.3894,30.3506,30.3739,4000.0
2008-07-09 13:45:00,39.07,39.1,39.02,39.07,14300.0,30.3661,30.3894,30.3273,30.3661,14300.0
2008-07-09 13:50:00,39.07,39.1,39.05,39.1,6300.0,30.3661,30.3894,30.3506,30.3894,6300.0
2008-07-09 13:55:00,39.1,39.15,39.08,39.15,9500.0,30.3894,30.4283,30.3739,30.4283,9500.0
2008-07-09 14:00:00,39.16,39.17,39.05,39.14,12100.0,30.4361,30.4439,30.3506,30.4205,12100.0
2008-07-09 14:05:00,39.13,39.16,39.04,39.12,13200.0,30.4128,30.4361,30.3428,30.405,13200.0
2008-07-09 14:10:00,39.11,39.19,39.08,39.19,10700.0,30.3972,30.4594,30.3739,30.4594,10700.0
2008-07-09 14:15:00,39.16,39.22,39.05,39.08,15900.0,30.4361,30.4827,30.3506,30.3739,15900.0
2008-07-09 14:20:00,39.08,39.14,39.06,39.12,15400.0,30.3739,30.4205,30.3584,30.405,15400.0
2008-07-09 14:25:00,39.11,39.11,39.08,39.11,5000.0,30.3972,30.3972,30.3739,30.3972,5000.0
2008-07-09 14:30:00,39.11,39.16,39.11,39.11,6700.0,30.3972,30.4361,30.3972,30.3972,6700.0
2008-07-09 14:35:00,39.1,39.13,39.03,39.07,15800.0,30.3894,30.4128,30.335,30.3661,15800.0
2008-07-09 14:40:00,39.07,39.08,38.97,38.99,8200.0,30.3661,30.3739,30.2884,30.304,8200.0
2008-07-09 14:45:00,39.0,39.07,38.97,39.0,11500.0,30.3117,30.3661,30.2884,30.3117,11500.0
2008-07-09 14:50:00,39.0,39.01,38.95,39.0,23200.0,30.3117,30.3195,30.2729,30.3117,23200.0
2008-07-09 14:55:00,38.99,39.01,38.93,38.93,8000.0,30.304,30.3195,30.2573,30.2573,8000.0
2008-07-09 15:00:00,38.91,38.91,38.8,38.86,8400.0,30.2418,30.2418,30.1563,30.2029,8400.0
2008-07-09 15:05:00,38.87,38.9,38.8,38.8,5900.0,30.2107,30.234,30.1563,30.1563,5900.0
2008-07-09 15:10:00,38.78,38.83,38.72,38.74,8400.0,30.1407,30.1796,30.0941,30.1096,8400.0
2008-07-09 15:15:00,38.73,38.85,38.73,38.74,8400.0,30.1019,30.1951,30.1019,30.1096,8400.0
2008-07-09 15:20:00,38.74,38.86,38.71,38.83,10900.0,30.1096,30.2029,30.0863,30.1796,10900.0
2008-07-09 15:25:00,38.81,38.85,38.73,38.74,5800.0,30.1641,30.1951,30.1019,30.1096,5800.0
2008-07-09 15:30:00,38.77,38.85,38.72,38.73,10800.0,30.133,30.1951,30.0941,30.1019,10800.0
2008-07-09 15:35:00,38.73,38.79,38.62,38.64,15400.0,30.1019,30.1485,30.0164,30.0319,15400.0
2008-07-09 15:40:00,38.64,38.66,38.5,38.54,14900.0,30.0319,30.0475,29.9231,29.9542,14900.0
2008-07-09 15:45:00,38.45,38.51,38.37,38.42,8100.0,29.8843,29.9309,29.8221,29.8609,8100.0
2008-07-09 15:50:00,38.39,38.55,38.39,38.52,13400.0,29.8376,29.962,29.8376,29.9387,13400.0
2008-07-09 15:55:00,38.52,38.62,38.52,38.59,37200.0,29.9387,30.0164,29.9387,29.9931,37200.0
2008-07-10 09:30:00,38.71,42.45,38.71,39.48,22100.0,30.0863,32.9931,30.0863,30.6848,22100.0
2008-07-10 09:35:00,39.68,40.07,39.59,39.8,41700.0,30.8402,31.1434,30.7703,30.9335,41700.0
2008-07-10 09:40:00,39.7,39.95,39.44,39.94,29100.0,30.8558,31.0501,30.6537,31.0423,29100.0
2008-07-10 09:45:00,39.91,40.12,39.63,40.06,42000.0,31.019,31.1822,30.8014,31.1356,42000.0
2008-07-10 09:50:00,40.09,40.09,39.84,39.94,27700.0,31.1589,31.1589,30.9646,31.0423,27700.0
2008-07-10 09:55:00,39.9,39.94,39.69,39.76,29900.0,31.0112,31.0423,30.848,30.9024,29900.0
2008-07-10 10:00:00,39.76,39.85,39.7,39.81,16800.0,30.9024,30.9724,30.8558,30.9413,16800.0
2008-07-10 10:05:00,39.76,39.77,39.55,39.55,23200.0,30.9024,30.9102,30.7392,30.7392,23200.0
2008-07-10 10:10:00,39.47,39.53,39.22,39.26,17500.0,30.677,30.7237,30.4827,30.5138,17500.0
2008-07-10 10:15:00,39.22,39.22,38.98,38.99,8300.0,30.4827,30.4827,30.2962,30.304,8300.0
2008-07-10 10:20:00,39.0,39.2,38.93,38.95,11300.0,30.3117,30.4672,30.2573,30.2729,11300.0
2008-07-10 10:25:00,38.98,39.09,38.92,39.03,8600.0,30.2962,30.3817,30.2495,30.335,8600.0
2008-07-10 10:30:00,39.05,39.14,38.95,39.11,10400.0,30.3506,30.4205,30.2729,30.3972,10400.0
2008-07-10 10:35:00,39.11,39.19,39.07,39.13,15600.0,30.3972,30.4594,30.3661,30.4128,15600.0
2008-07-10 10:40:00,39.16,39.41,39.16,39.35,8200.0,30.4361,30.6304,30.4361,30.5838,8200.0
2008-07-10 10:45:00,39.38,39.43,39.24,39.3,8800.0,30.6071,30.6459,30.4983,30.5449,8800.0
2008-07-10 10:50:00,39.29,39.3,39.11,39.15,5200.0,30.5371,30.5449,30.3972,30.4283,5200.0
2008-07-10 10:55:00,39.13,39.19,38.98,39.01,14200.0,30.4128,30.4594,30.2962,30.3195,14200.0
2008-07-10 11:00:00,39.06,39.12,38.98,39.1,9800.0,30.3584,30.405,30.2962,30.3894,9800.0
2008-07-10 11:05:00,39.08,39.12,38.86,38.89,10300.0,30.3739,30.405,30.2029,30.2262,10300.0
2008-07-10 11:10:00,38.87,38.98,38.81,38.88,9000.0,30.2107,30.2962,30.1641,30.2185,9000.0
2008-07-10 11:15:00,38.9,38.9,38.66,38.77,16500.0,30.234,30.234,30.0475,30.133,16500.0
2008-07-10 11:20:00,38.78,38.91,38.78,38.83,10100.0,30.1407,30.2418,30.1407,30.1796,10100.0
2008-07-10 11:25:00,38.84,38.86,38.71,38.86,6000.0,30.1874,30.2029,30.0863,30.2029,6000.0
2008-07-10 11:30:00,38.87,39.02,38.87,38.98,13500.0,30.2107,30.3273,30.2107,30.2962,13500.0
2008-07-10 11:35:00,38.95,39.0,38.87,38.87,7400.0,30.2729,30.3117,30.2107,30.2107,7400.0
2008-07-10 11:40:00,38.9,38.93,38.82,38.82,5800.0,30.234,30.2573,30.1718,30.1718,5800.0
2008-07-10 11:45:00,38.82,38.87,38.78,38.85,3900.0,30.1718,30.2107,30.1407,30.1951,3900.0
2008-07-10 11:50:00,38.88,39.09,38.88,39.02,14500.0,30.2185,30.3817,30.2185,30.3273,14500.0
2008-07-10 11:55:00,39.02,39.07,38.97,39.06,16700.0,30.3273,30.3661,30.2884,30.3584,16700.0
2008-07-10 12:00:00,39.0,39.1,38.95,39.06,117200.0,30.3117,30.3894,30.2729,30.3584,117200.0
2008-07-10 12:05:00,39.08,39.14,39.0,39.11,53400.0,30.3739,30.4205,30.3117,30.3972,53400.0
2008-07-10 12:10:00,39.09,39.19,39.07,39.19,6100.0,30.3817,30.4594,30.3661,30.4594,6100.0
2008-07-10 12:15:00,39.17,39.28,39.17,39.26,9100.0,30.4439,30.5293,30.4439,30.5138,9100.0
2008-07-10 12:20:00,39.25,39.26,39.19,39.21,7700.0,30.506,30.5138,30.4594,30.4749,7700.0
2008-07-10 12:25:00,39.24,39.36,39.22,39.31,19900.0,30.4983,30.5915,30.4827,30.5527,19900.0
2008-07-10 12:30:00,39.31,39.33,39.3,39.3,23400.0,30.5527,30.5682,30.5449,30.5449,23400.0
2008-07-10 12:35:00,39.3,39.31,39.19,39.21,56100.0,30.5449,30.5527,30.4594,30.4749,56100.0
2008-07-10 12:40:00,39.22,39.22,39.15,39.16,5600.0,30.4827,30.4827,30.4283,30.4361,5600.0
2008-07-10 12:45:00,39.18,39.18,39.06,39.1,4100.0,30.4516,30.4516,30.3584,30.3894,4100.0
2008-07-10 12:50:00,39.12,39.12,38.95,38.99,9800.0,30.405,30.405,30.2729,30.304,9800.0
2008-07-10 12:55:00,38.99,39.05,38.95,39.02,10600.0,30.304,30.3506,30.2729,30.3273,10600.0
2008-07-10 13:00:00,39.03,39.22,39.03,39.18,3200.0,30.335,30.4827,30.335,30.4516,3200.0
2008-07-10 13:05:00,39.15,39.25,39.12,39.17,4700.0,30.4283,30.506,30.405,30.4439,4700.0
2008-07-10 13:10:00,39.14,39.24,39.1,39.16,6000.0,30.4205,30.4983,30.3894,30.4361,6000.0
2008-07-10 13:15:00,39.16,39.2,39.14,39.2,4200.0,30.4361,30.4672,30.4205,30.4672,4200.0
2008-07-10 13:20:00,39.22,39.49,39.17,39.26,62600.0,30.4827,30.6926,30.4439,30.5138,62600.0
2008-07-10 13:25:00,39.26,39.29,39.17,39.2,14600.0,30.5138,30.5371,30.4439,30.4672,14600.0
2008-07-10 13:30:00,39.23,39.25,39.05,39.24,28600.0,30.4905,30.506,30.3506,30.4983,28600.0
2008-07-10 13:35:00,39.24,39.3,39.22,39.25,7800.0,30.4983,30.5449,30.4827,30.506,7800.0
2008-07-10 13:40:00,39.25,39.25,39.08,39.08,10300.0,30.506,30.506,30.3739,30.3739,10300.0
2008-07-10 13:45:00,39.1,39.24,39.08,39.19,17700.0,30.3894,30.4983,30.3739,30.4594,17700.0
2008-07-10 13:50:00,39.23,39.32,39.19,39.32,11900.0,30.4905,30.5604,30.4594,30.5604,11900.0
2008-07-10 13:55:00,39.32,39.35,39.23,39.28,36800.0,30.5604,30.5838,30.4905,30.5293,36800.0
2008-07-10 14:00:00,39.3,39.32,39.22,39.24,8600.0,30.5449,30.5604,30.4827,30.4983,8600.0
2008-07-10 14:05:00,39.27,39.3,39.26,39.27,14900.0,30.5216,30.5449,30.5138,30.5216,14900.0
2008-07-10 14:10:00,39.26,39.33,39.14,39.14,8100.0,30.5138,30.5682,30.4205,30.4205,8100.0
2008-07-10 14:15:00,39.15,39.19,39.11,39.13,5700.0,30.4283,30.4594,30.3972,30.4128,5700.0
2008-07-10 14:20:00,39.13,39.23,39.12,39.16,4100.0,30.4128,30.4905,30.405,30.4361,4100.0
2008-07-10 14:25:00,39.1,39.11,38.88,39.03,17100.0,30.3894,30.3972,30.2185,30.335,17100.0
2008-07-10 14:30:00,39.03,39.07,38.99,39.04,13900.0,30.335,30.3661,30.304,30.3428,13900.0
2008-07-10 14:35:00,39.06,39.14,39.06,39.09,11400.0,30.3584,30.4205,30.3584,30.3817,11400.0
2008-07-10 14:40:00,39.12,39.13,38.88,38.88,7900.0,30.405,30.4128,30.2185,30.2185,7900.0
2008-07-10 14:45:00,38.87,38.98,38.85,38.9,10200.0,30.2107,30.2962,30.1951,30.234,10200.0
2008-07-10 14:50:00,38.89,38.94,38.75,38.85,10000.0,30.2262,30.2651,30.1174,30.1951,10000.0
2008-07-10 14:55:00,38.83,39.0,38.71,38.86,13900.0,30.1796,30.3117,30.0863,30.2029,13900.0
2008-07-10 15:00:00,38.83,39.03,38.79,38.9,16900.0,30.1796,30.335,30.1485,30.234,16900.0
2008-07-10 15:05:00,38.9,39.09,38.77,39.0,16100.0,30.234,30.3817,30.133,30.3117,16100.0
2008-07-10 15:10:00,39.05,39.18,38.92,39.18,11300.0,30.3506,30.4516,30.2495,30.4516,11300.0
2008-07-10 15:15:00,39.18,39.22,38.96,38.96,20200.0,30.4516,30.4827,30.2806,30.2806,20200.0
2008-07-10 15:20:00,38.95,39.09,38.93,39.0,24100.0,30.2729,30.3817,30.2573,30.3117,24100.0
2008-07-10 15:25:00,38.99,39.09,38.98,39.05,13300.0,30.304,30.3817,30.2962,30.3506,13300.0
2008-07-10 15:30:00,39.01,39.07,38.97,39.0,17300.0,30.3195,30.3661,30.2884,30.3117,17300.0
2008-07-10 15:35:00,39.0,39.09,38.91,39.04,17100.0,30.3117,30.3817,30.2418,30.3428,17100.0
2008-07-10 15:40:00,39.02,39.06,38.87,38.9,34000.0,30.3273,30.3584,30.2107,30.234,34000.0
2008-07-10 15:45:00,38.89,38.9,38.77,38.87,59200.0,30.2262,30.234,30.133,30.2107,59200.0
2008-07-10 15:50:00,38.86,38.87,38.75,38.83,39700.0,30.2029,30.2107,30.1174,30.1796,39700.0
2008-07-10 15:55:00,38.83,38.94,38.76,38.94,44000.0,30.1796,30.2651,30.1252,30.2651,44000.0
2008-07-11 09:30:00,38.74,38.74,38.25,38.3,9000.0,30.1096,30.1096,29.7288,29.7677,9000.0
2008-07-11 09:35:00,38.31,38.4,38.26,38.31,6300.0,29.7754,29.8454,29.7366,29.7754,6300.0
2008-07-11 09:40:00,38.34,38.79,38.31,38.79,16100.0,29.7988,30.1485,29.7754,30.1485,16100.0
2008-07-11 09:45:00,38.77,38.93,38.75,38.93,22800.0,30.133,30.2573,30.1174,30.2573,22800.0
2008-07-11 09:50:00,38.9,39.51,38.9,39.51,26400.0,30.234,30.7081,30.234,30.7081,26400.0
2008-07-11 09:55:00,39.53,39.7,39.38,39.39,35300.0,30.7237,30.8558,30.6071,30.6148,35300.0
2008-07-11 10:00:00,39.34,39.4,39.23,39.33,17000.0,30.576,30.6226,30.4905,30.5682,17000.0
2008-07-11 10:05:00,39.29,39.3,39.06,39.19,12100.0,30.5371,30.5449,30.3584,30.4594,12100.0
2008-07-11 10:10:00,39.13,39.18,39.04,39.14,16600.0,30.4128,30.4516,30.3428,30.4205,16600.0
2008-07-11 10:15:00,39.12,39.13,38.98,39.06,10700.0,30.405,30.4128,30.2962,30.3584,10700.0
2008-07-11 10:20:00,39.05,39.14,38.98,39.11,8200.0,30.3506,30.4205,30.2962,30.3972,8200.0
2008-07-11 10:25:00,39.1,39.14,38.73,38.84,19600.0,30.3894,30.4205,30.1019,30.1874,19600.0
2008-07-11 10:30:00,38.82,38.91,38.66,38.73,12000.0,30.1718,30.2418,30.0475,30.1019,12000.0
2008-07-11 10:35:00,38.71,38.77,38.63,38.69,8000.0,30.0863,30.133,30.0242,30.0708,8000.0
2008-07-11 10:40:00,38.69,38.77,38.67,38.76,4300.0,30.0708,30.133,30.0552,30.1252,4300.0
2008-07-11 10:45:00,38.71,38.73,38.62,38.67,10100.0,30.0863,30.1019,30.0164,30.0552,10100.0
2008-07-11 10:50:00,38.73,38.82,38.72,38.75,6000.0,30.1019,30.1718,30.0941,30.1174,6000.0
2008-07-11 10:55:00,38.69,38.78,38.63,38.74,7900.0,30.0708,30.1407,30.0242,30.1096,7900.0
2008-07-11 11:00:00,38.72,38.86,38.7,38.76,10300.0,30.0941,30.2029,30.0786,30.1252,10300.0
2008-07-11 11:05:00,38.7,38.81,38.7,38.72,6500.0,30.0786,30.1641,30.0786,30.0941,6500.0
2008-07-11 11:10:00,38.73,38.79,38.7,38.74,7300.0,30.1019,30.1485,30.0786,30.1096,7300.0
2008-07-11 11:15:00,38.73,38.82,38.69,38.7,5900.0,30.1019,30.1718,30.0708,30.0786,5900.0
2008-07-11 11:20:00,38.7,38.74,38.47,38.51,5600.0,30.0786,30.1096,29.8998,29.9309,5600.0
2008-07-11 11:25:00,38.49,38.63,38.49,38.51,7300.0,29.9153,30.0242,29.9153,29.9309,7300.0
2008-07-11 11:30:00,38.54,38.56,38.39,38.56,7100.0,29.9542,29.9697,29.8376,29.9697,7100.0
2008-07-11 11:35:00,38.56,38.76,38.52,38.73,3900.0,29.9697,30.1252,29.9387,30.1019,3900.0
2008-07-11 11:40:00,38.75,38.75,38.66,38.74,4000.0,30.1174,30.1174,30.0475,30.1096,4000.0
2008-07-11 11:45:00,38.7,38.74,38.58,38.58,3100.0,30.0786,30.1096,29.9853,29.9853,3100.0
2008-07-11 11:50:00,38.56,38.72,38.56,38.69,4400.0,29.9697,30.0941,29.9697,30.0708,4400.0
2008-07-11 11:55:00,38.69,38.8,38.69,38.79,7500.0,30.0708,30.1563,30.0708,30.1485,7500.0
2008-07-11 12:00:00,38.79,38.79,38.62,38.66,4300.0,30.1485,30.1485,30.0164,30.0475,4300.0
2008-07-11 12:05:00,38.69,38.7,38.56,38.68,8100.0,30.0708,30.0786,29.9697,30.063,8100.0
2008-07-11 12:10:00,38.63,38.66,38.56,38.66,5900.0,30.0242,30.0475,29.9697,30.0475,5900.0
2008-07-11 12:15:00,38.65,38.65,38.53,38.6,3800.0,30.0397,30.0397,29.9464,30.0008,3800.0
2008-07-11 12:20:00,38.52,38.64,38.5,38.57,4800.0,29.9387,30.0319,29.9231,29.9775,4800.0
2008-07-11 12:25:00,38.58,38.63,38.53,38.59,6600.0,29.9853,30.0242,29.9464,29.9931,6600.0
2008-07-11 12:30:00,38.57,38.64,38.44,38.5,5200.0,29.9775,30.0319,29.8765,29.9231,5200.0
2008-07-11 12:35:00,38.49,38.62,38.44,38.44,4300.0,29.9153,30.0164,29.8765,29.8765,4300.0
2008-07-11 12:40:00,38.44,38.6,38.44,38.6,6400.0,29.8765,30.0008,29.8765,30.0008,6400.0
2008-07-11 12:45:00,38.6,38.63,38.57,38.63,7300.0,30.0008,30.0242,29.9775,30.0242,7300.0
2008-07-11 12:50:00,38.62,38.64,38.51,38.51,10200.0,30.0164,30.0319,29.9309,29.9309,10200.0
2008-07-11 12:55:00,38.52,38.53,38.35,38.53,7700.0,29.9387,29.9464,29.8065,29.9464,7700.0
2008-07-11 13:00:00,38.53,38.68,38.44,38.64,6000.0,29.9464,30.063,29.8765,30.0319,6000.0
2008-07-11 13:05:00,38.66,38.66,38.54,38.58,2500.0,30.0475,30.0475,29.9542,29.9853,2500.0
2008-07-11 13:10:00,38.56,38.58,38.42,38.47,4400.0,29.9697,29.9853,29.8609,29.8998,4400.0
2008-07-11 13:15:00,38.44,38.66,38.42,38.66,4400.0,29.8765,30.0475,29.8609,30.0475,4400.0
2008-07-11 13:20:00,38.64,38.7,38.49,38.61,4800.0,30.0319,30.0786,29.9153,30.0086,4800.0
2008-07-11 13:25:00,38.61,38.71,38.59,38.64,3900.0,30.0086,30.0863,29.9931,30.0319,3900.0
2008-07-11 13:30:00,38.64,38.67,38.58,38.65,2700.0,30.0319,30.0552,29.9853,30.0397,2700.0
2008-07-11 13:35:00,38.67,38.81,38.64,38.78,9700.0,30.0552,30.1641,30.0319,30.1407,9700.0
2008-07-11 13:40:00,38.78,38.83,38.61,38.65,6400.0,30.1407,30.1796,30.0086,30.0397,6400.0
2008-07-11 13:45:00,38.66,38.69,38.56,38.59,6500.0,30.0475,30.0708,29.9697,29.9931,6500.0
2008-07-11 13:50:00,38.57,38.62,38.5,38.56,6900.0,29.9775,30.0164,29.9231,29.9697,6900.0
2008-07-11 13:55:00,38.56,38.75,38.56,38.65,7000.0,29.9697,30.1174,29.9697,30.0397,7000.0
2008-07-11 14:00:00,38.66,38.72,38.58,38.67,11600.0,30.0475,30.0941,29.9853,30.0552,11600.0
2008-07-11 14:05:00,38.68,38.82,38.59,38.61,11000.0,30.063,30.1718,29.9931,30.0086,11000.0
2008-07-11 14:10:00,38.61,38.71,38.59,38.65,11500.0,30.0086,30.0863,29.9931,30.0397,11500.0
2008-07-11 14:15:00,38.63,38.73,38.63,38.7,10400.0,30.0242,30.1019,30.0242,30.0786,10400.0
2008-07-11 14:20:00,38.69,38.7,38.51,38.54,12700.0,30.0708,30.0786,29.9309,29.9542,12700.0
2008-07-11 14:25:00,38.57,38.69,38.56,38.64,5900.0,29.9775,30.0708,29.9697,30.0319,5900.0
2008-07-11 14:30:00,38.64,38.7,38.63,38.63,6400.0,30.0319,30.0786,30.0242,30.0242,6400.0
2008-07-11 14:35:00,38.62,38.7,38.6,38.6,10700.0,30.0164,30.0786,30.0008,30.0008,10700.0
2008-07-11 14:40:00,38.63,38.71,38.58,38.71,9800.0,30.0242,30.0863,29.9853,30.0863,9800.0
2008-07-11 14:45:00,38.71,38.94,38.64,38.94,26500.0,30.0863,30.2651,30.0319,30.2651,26500.0
2008-07-11 14:50:00,38.95,38.98,38.53,38.57,44100.0,30.2729,30.2962,29.9464,29.9775,44100.0
2008-07-11 14:55:00,38.6,38.67,38.44,38.62,44900.0,30.0008,30.0552,29.8765,30.0164,44900.0
2008-07-11 15:00:00,38.64,38.92,38.47,38.87,37000.0,30.0319,30.2495,29.8998,30.2107,37000.0
2008-07-11 15:05:00,38.91,38.91,38.6,38.72,33800.0,30.2418,30.2418,30.0008,30.0941,33800.0
2008-07-11 15:10:00,38.72,38.79,38.41,38.48,32500.0,30.0941,30.1485,29.8532,29.9076,32500.0
2008-07-11 15:15:00,38.48,38.63,38.45,38.57,13500.0,29.9076,30.0242,29.8843,29.9775,13500.0
2008-07-11 15:20:00,38.58,38.66,38.5,38.57,18100.0,29.9853,30.0475,29.9231,29.9775,18100.0
2008-07-11 15:25:00,38.57,38.75,38.56,38.66,17700.0,29.9775,30.1174,29.9697,30.0475,17700.0
2008-07-11 15:30:00,38.69,38.75,38.51,38.55,14700.0,30.0708,30.1174,29.9309,29.962,14700.0
2008-07-11 15:35:00,38.55,38.77,38.55,38.69,21400.0,29.962,30.133,29.962,30.0708,21400.0
2008-07-11 15:40:00,38.68,38.77,38.58,38.7,13500.0,30.063,30.133,29.9853,30.0786,13500.0
2008-07-11 15:45:00,38.73,38.91,38.7,38.76,12900.0,30.1019,30.2418,30.0786,30.1252,12900.0
2008-07-11 15:50:00,38.75,38.96,38.75,38.92,16100.0,30.1174,30.2806,30.1174,30.2495,16100.0
2008-07-11 15:55:00,38.95,38.96,38.7,38.8,30600.0,30.2729,30.2806,30.0786,30.1563,30600.0
2008-07-14 09:30:00,39.06,39.23,38.82,39.0,10200.0,30.3584,30.4905,30.1718,30.3117,10200.0
2008-07-14 09:35:00,39.02,39.1,39.0,39.06,12300.0,30.3273,30.3894,30.3117,30.3584,12300.0
2008-07-14 09:40:00,39.07,39.1,39.0,39.1,9600.0,30.3661,30.3894,30.3117,30.3894,9600.0
2008-07-14 09:45:00,39.09,39.3,39.09,39.27,15000.0,30.3817,30.5449,30.3817,30.5216,15000.0
2008-07-14 09:50:00,39.25,39.43,39.25,39.39,27500.0,30.506,30.6459,30.506,30.6148,27500.0
2008-07-14 09:55:00,39.38,39.39,39.18,39.19,10100.0,30.6071,30.6148,30.4516,30.4594,10100.0
2008-07-14 10:00:00,39.16,39.17,39.0,39.04,7600.0,30.4361,30.4439,30.3117,30.3428,7600.0
2008-07-14 10:05:00,39.03,39.13,39.01,39.01,9000.0,30.335,30.4128,30.3195,30.3195,9000.0
2008-07-14 10:10:00,39.01,39.06,38.83,38.98,20100.0,30.3195,30.3584,30.1796,30.2962,20100.0
2008-07-14 10:15:00,38.92,39.03,38.88,39.01,9100.0,30.2495,30.335,30.2185,30.3195,9100.0
2008-07-14 10:20:00,39.03,39.05,38.82,38.82,9700.0,30.335,30.3506,30.1718,30.1718,9700.0
2008-07-14 10:25:00,38.81,38.9,38.68,38.9,12600.0,30.1641,30.234,30.063,30.234,12600.0
2008-07-14 10:30:00,38.87,39.07,38.87,39.02,9000.0,30.2107,30.3661,30.2107,30.3273,9000.0
2008-07-14 10:35:00,39.02,39.09,38.98,39.05,19700.0,30.3273,30.3817,30.2962,30.3506,19700.0
2008-07-14 10:40:00,39.05,39.08,38.94,39.0,10600.0,30.3506,30.3739,30.2651,30.3117,10600.0
2008-07-14 10:45:00,39.01,39.06,38.93,39.02,9400.0,30.3195,30.3584,30.2573,30.3273,9400.0
2008-07-14 10:50:00,39.03,39.11,39.0,39.04,20300.0,30.335,30.3972,30.3117,30.3428,20300.0
2008-07-14 10:55:00,39.05,39.26,39.05,39.21,8600.0,30.3506,30.5138,30.3506,30.4749,8600.0
2008-07-14 11:00:00,39.21,39.28,39.06,39.15,13600.0,30.4749,30.5293,30.3584,30.4283,13600.0
2008-07-14 11:05:00,39.14,39.2,39.1,39.2,6000.0,30.4205,30.4672,30.3894,30.4672,6000.0
2008-07-14 11:10:00,39.2,39.2,39.03,39.05,8800.0,30.4672,30.4672,30.335,30.3506,8800.0
2008-07-14 11:15:00,39.1,39.1,39.01,39.07,10100.0,30.3894,30.3894,30.3195,30.3661,10100.0
2008-07-14 11:20:00,39.02,39.06,38.91,38.93,6000.0,30.3273,30.3584,30.2418,30.2573,6000.0
2008-07-14 11:25:00,38.93,39.03,38.93,39.03,6500.0,30.2573,30.335,30.2573,30.335,6500.0
2008-07-14 11:30:00,39.03,39.06,38.91,39.0,9900.0,30.335,30.3584,30.2418,30.3117,9900.0
2008-07-14 11:35:00,38.99,39.04,38.99,39.01,9900.0,30.304,30.3428,30.304,30.3195,9900.0
2008-07-14 11:40:00,39.02,39.1,39.0,39.08,14600.0,30.3273,30.3894,30.3117,30.3739,14600.0
2008-07-14 11:45:00,39.06,39.08,39.0,39.06,14200.0,30.3584,30.3739,30.3117,30.3584,14200.0
2008-07-14 11:50:00,39.07,39.11,38.94,38.96,16600.0,30.3661,30.3972,30.2651,30.2806,16600.0
2008-07-14 11:55:00,38.96,38.99,38.77,38.96,13400.0,30.2806,30.304,30.133,30.2806,13400.0
2008-07-14 12:00:00,39.0,39.02,38.87,38.91,11800.0,30.3117,30.3273,30.2107,30.2418,11800.0
2008-07-14 12:05:00,38.93,39.05,38.93,39.02,10500.0,30.2573,30.3506,30.2573,30.3273,10500.0
2008-07-14 12:10:00,39.03,39.03,38.98,39.02,4900.0,30.335,30.335,30.2962,30.3273,4900.0
2008-07-14 12:15:00,39.01,39.08,38.99,39.04,10700.0,30.3195,30.3739,30.304,30.3428,10700.0
2008-07-14 12:20:00,39.03,39.05,38.98,39.05,7700.0,30.335,30.3506,30.2962,30.3506,7700.0
2008-07-14 12:25:00,39.05,39.07,38.95,39.0,8400.0,30.3506,30.3661,30.2729,30.3117,8400.0
2008-07-14 12:30:00,38.99,39.03,38.92,39.0,4400.0,30.304,30.335,30.2495,30.3117,4400.0
2008-07-14 12:35:00,38.97,38.97,38.83,38.95,4100.0,30.2884,30.2884,30.1796,30.2729,4100.0
2008-07-14 12:40:00,38.96,38.98,38.84,38.95,4600.0,30.2806,30.2962,30.1874,30.2729,4600.0
2008-07-14 12:45:00,38.92,38.94,38.85,38.93,4800.0,30.2495,30.2651,30.1951,30.2573,4800.0
2008-07-14 12:50:00,38.92,38.98,38.9,38.96,3200.0,30.2495,30.2962,30.234,30.2806,3200.0
2008-07-14 12:55:00,38.98,38.98,38.87,38.88,6700.0,30.2962,30.2962,30.2107,30.2185,6700.0
2008-07-14 13:00:00,38.88,38.9,38.84,38.88,7500.0,30.2185,30.234,30.1874,30.2185,7500.0
2008-07-14 13:05:00,38.89,38.93,38.81,38.85,7200.0,30.2262,30.2573,30.1641,30.1951,7200.0
2008-07-14 13:10:00,38.86,38.9,38.78,38.83,10600.0,30.2029,30.234,30.1407,30.1796,10600.0
2008-07-14 13:15:00,38.84,38.85,38.75,38.78,4900.0,30.1874,30.1951,30.1174,30.1407,4900.0
2008-07-14 13:20:00,38.78,38.82,38.77,38.79,7900.0,30.1407,30.1718,30.133,30.1485,7900.0
2008-07-14 13:25:00,38.78,38.81,38.74,38.8,6700.0,30.1407,30.1641,30.1096,30.1563,6700.0
2008-07-14 13:30:00,38.8,38.85,38.76,38.77,7400.0,30.1563,30.1951,30.1252,30.133,7400.0
2008-07-14 13:35:00,38.8,38.84,38.75,38.84,6100.0,30.1563,30.1874,30.1174,30.1874,6100.0
2008-07-14 13:40:00,38.86,38.86,38.77,38.84,7600.0,30.2029,30.2029,30.133,30.1874,7600.0
2008-07-14 13:45:00,38.83,38.94,38.79,38.88,13500.0,30.1796,30.2651,30.1485,30.2185,13500.0
2008-07-14 13:50:00,38.86,38.87,38.76,38.77,8400.0,30.2029,30.2107,30.1252,30.133,8400.0
2008-07-14 13:55:00,38.78,38.83,38.75,38.8,6000.0,30.1407,30.1796,30.1174,30.1563,6000.0
2008-07-14 14:00:00,38.8,38.8,38.75,38.8,4600.0,30.1563,30.1563,30.1174,30.1563,4600.0
2008-07-14 14:05:00,38.78,38.82,38.75,38.75,8600.0,30.1407,30.1718,30.1174,30.1174,8600.0
2008-07-14 14:10:00,38.74,38.8,38.71,38.76,14000.0,30.1096,30.1563,30.0863,30.1252,14000.0
2008-07-14 14:15:00,38.75,38.83,38.75,38.77,10500.0,30.1174,30.1796,30.1174,30.133,10500.0
2008-07-14 14:20:00,38.78,38.81,38.76,38.77,4100.0,30.1407,30.1641,30.1252,30.133,4100.0
2008-07-14 14:25:00,38.77,38.81,38.75,38.75,4500.0,30.133,30.1641,30.1174,30.1174,4500.0
2008-07-14 14:30:00,38.75,38.81,38.75,38.79,4100.0,30.1174,30.1641,30.1174,30.1485,4100.0
2008-07-14 14:35:00,38.79,38.79,38.68,38.75,9900.0,30.1485,30.1485,30.063,30.1174,9900.0
2008-07-14 14:40:00,38.75,38.78,38.7,38.71,12300.0,30.1174,30.1407,30.0786,30.0863,12300.0
2008-07-14 14:45:00,38.7,38.7,38.55,38.6,6800.0,30.0786,30.0786,29.962,30.0008,6800.0
2008-07-14 14:50:00,38.57,38.59,38.51,38.55,6300.0,29.9775,29.9931,29.9309,29.962,6300.0
2008-07-14 14:55:00,38.53,38.59,38.52,38.54,7100.0,29.9464,29.9931,29.9387,29.9542,7100.0
2008-07-14 15:00:00,38.54,38.64,38.53,38.61,5300.0,29.9542,30.0319,29.9464,30.0086,5300.0
2008-07-14 15:05:00,38.6,38.61,38.51,38.59,13000.0,30.0008,30.0086,29.9309,29.9931,13000.0
2008-07-14 15:10:00,38.59,38.72,38.59,38.72,8400.0,29.9931,30.0941,29.9931,30.0941,8400.0
2008-07-14 15:15:00,38.7,38.78,38.68,38.75,13200.0,30.0786,30.1407,30.063,30.1174,13200.0
2008-07-14 15:20:00,38.75,38.93,38.66,38.76,16500.0,30.1174,30.2573,30.0475,30.1252,16500.0
2008-07-14 15:25:00,38.77,38.92,38.77,38.92,20700.0,30.133,30.2495,30.133,30.2495,20700.0
2008-07-14 15:30:00,38.93,39.03,38.9,39.01,13600.0,30.2573,30.335,30.234,30.3195,13600.0
2008-07-14 15:35:00,39.02,39.02,38.81,38.83,19700.0,30.3273,30.3273,30.1641,30.1796,19700.0
2008-07-14 15:40:00,38.83,38.86,38.7,38.8,16300.0,30.1796,30.2029,30.0786,30.1563,16300.0
2008-07-14 15:45:00,38.76,38.79,38.71,38.79,11400.0,30.1252,30.1485,30.0863,30.1485,11400.0
2008-07-14 15:50:00,38.78,38.81,38.64,38.68,14200.0,30.1407,30.1641,30.0319,30.063,14200.0
2008-07-14 15:55:00,38.65,38.77,38.65,38.72,28800.0,30.0397,30.133,30.0397,30.0941,28800.0
2008-07-15 09:30:00,39.22,39.22,38.66,38.68,17400.0,30.4827,30.4827,30.0475,30.063,17400.0
2008-07-15 09:35:00,38.55,38.8,38.53,38.7,14900.0,29.962,30.1563,29.9464,30.0786,14900.0
2008-07-15 09:40:00,38.66,38.95,38.64,38.78,7800.0,30.0475,30.2729,30.0319,30.1407,7800.0
2008-07-15 09:45:00,38.77,38.86,38.69,38.69,7300.0,30.133,30.2029,30.0708,30.0708,7300.0
2008-07-15 09:50:00,38.71,38.72,38.4,38.5,5900.0,30.0863,30.0941,29.8454,29.9231,5900.0
2008-07-15 09:55:00,38.51,38.55,38.42,38.49,5200.0,29.9309,29.962,29.8609,29.9153,5200.0
2008-07-15 10:00:00,38.51,38.56,38.21,38.32,11900.0,29.9309,29.9697,29.6977,29.7832,11900.0
2008-07-15 10:05:00,38.33,38.44,38.09,38.2,19400.0,29.791,29.8765,29.6045,29.6899,19400.0
2008-07-15 10:10:00,38.2,38.48,38.2,38.43,5000.0,29.6899,29.9076,29.6899,29.8687,5000.0
2008-07-15 10:15:00,38.43,38.64,38.43,38.63,8400.0,29.8687,30.0319,29.8687,30.0242,8400.0
2008-07-15 10:20:00,38.59,38.74,38.57,38.74,10000.0,29.9931,30.1096,29.9775,30.1096,10000.0
2008-07-15 10:25:00,38.75,38.78,38.66,38.66,11000.0,30.1174,30.1407,30.0475,30.0475,11000.0
2008-07-15 10:30:00,38.64,38.71,38.56,38.65,11700.0,30.0319,30.0863,29.9697,30.0397,11700.0
2008-07-15 10:35:00,38.58,38.82,38.58,38.73,5300.0,29.9853,30.1718,29.9853,30.1019,5300.0
2008-07-15 10:40:00,38.76,38.82,38.7,38.75,6300.0,30.1252,30.1718,30.0786,30.1174,6300.0
2008-07-15 10:45:00,38.75,38.84,38.67,38.84,7800.0,30.1174,30.1874,30.0552,30.1874,7800.0
2008-07-15 10:50:00,38.84,38.94,38.8,38.87,7400.0,30.1874,30.2651,30.1563,30.2107,7400.0
2008-07-15 10:55:00,38.89,38.97,38.88,38.97,9700.0,30.2262,30.2884,30.2185,30.2884,9700.0
2008-07-15 11:00:00,38.97,39.04,38.93,39.0,7900.0,30.2884,30.3428,30.2573,30.3117,7900.0
2008-07-15 11:05:00,39.0,39.34,39.0,39.18,11900.0,30.3117,30.576,30.3117,30.4516,11900.0
2008-07-15 11:10:00,39.16,39.31,39.12,39.31,9200.0,30.4361,30.5527,30.405,30.5527,9200.0
2008-07-15 11:15:00,39.29,39.33,39.2,39.24,10300.0,30.5371,30.5682,30.4672,30.4983,10300.0
2008-07-15 11:20:00,39.24,39.26,39.01,39.01,9700.0,30.4983,30.5138,30.3195,30.3195,9700.0
2008-07-15 11:25:00,39.03,39.11,38.92,38.92,4100.0,30.335,30.3972,30.2495,30.2495,4100.0
2008-07-15 11:30:00,38.93,38.97,38.84,38.84,5200.0,30.2573,30.2884,30.1874,30.1874,5200.0
2008-07-15 11:35:00,38.81,38.92,38.81,38.87,3800.0,30.1641,30.2495,30.1641,30.2107,3800.0
2008-07-15 11:40:00,38.81,38.85,38.74,38.78,8400.0,30.1641,30.1951,30.1096,30.1407,8400.0
2008-07-15 11:45:00,38.78,38.86,38.76,38.83,8500.0,30.1407,30.2029,30.1252,30.1796,8500.0
2008-07-15 11:50:00,38.84,38.89,38.81,38.88,27900.0,30.1874,30.2262,30.1641,30.2185,27900.0
2008-07-15 11:55:00,38.89,39.06,38.89,38.97,7100.0,30.2262,30.3584,30.2262,30.2884,7100.0
2008-07-15 12:00:00,38.97,39.1,38.93,39.01,7900.0,30.2884,30.3894,30.2573,30.3195,7900.0
2008-07-15 12:05:00,39.0,39.16,39.0,39.0,5500.0,30.3117,30.4361,30.3117,30.3117,5500.0
2008-07-15 12:10:00,39.03,39.06,38.99,39.06,10700.0,30.335,30.3584,30.304,30.3584,10700.0
2008-07-15 12:15:00,39.03,39.1,38.95,39.04,10500.0,30.335,30.3894,30.2729,30.3428,10500.0
2008-07-15 12:20:00,39.04,39.1,39.0,39.03,6800.0,30.3428,30.3894,30.3117,30.335,6800.0
2008-07-15 12:25:00,39.05,39.11,38.98,39.02,4800.0,30.3506,30.3972,30.2962,30.3273,4800.0
2008-07-15 12:30:00,39.03,39.31,39.02,39.13,7600.0,30.335,30.5527,30.3273,30.4128,7600.0
2008-07-15 12:35:00,39.11,39.18,38.97,39.18,3700.0,30.3972,30.4516,30.2884,30.4516,3700.0
2008-07-15 12:40:00,39.14,39.31,39.14,39.25,3900.0,30.4205,30.5527,30.4205,30.506,3900.0
2008-07-15 12:45:00,39.2,39.2,39.14,39.14,2000.0,30.4672,30.4672,30.4205,30.4205,2000.0
2008-07-15 12:50:00,39.16,39.24,39.13,39.2,3500.0,30.4361,30.4983,30.4128,30.4672,3500.0
2008-07-15 12:55:00,39.2,39.28,39.13,39.28,3400.0,30.4672,30.5293,30.4128,30.5293,3400.0
2008-07-15 13:00:00,39.3,39.48,39.23,39.3,6600.0,30.5449,30.6848,30.4905,30.5449,6600.0
2008-07-15 13:05:00,39.29,39.38,39.23,39.28,5000.0,30.5371,30.6071,30.4905,30.5293,5000.0
2008-07-15 13:10:00,39.29,39.35,39.22,39.24,5400.0,30.5371,30.5838,30.4827,30.4983,5400.0
2008-07-15 13:15:00,39.22,39.24,39.16,39.19,2700.0,30.4827,30.4983,30.4361,30.4594,2700.0
2008-07-15 13:20:00,39.16,39.23,39.04,39.04,5600.0,30.4361,30.4905,30.3428,30.3428,5600.0
2008-07-15 13:25:00,39.05,39.07,38.97,38.99,4200.0,30.3506,30.3661,30.2884,30.304,4200.0
2008-07-15 13:30:00,39.06,39.14,38.98,39.11,4000.0,30.3584,30.4205,30.2962,30.3972,4000.0
2008-07-15 13:35:00,39.08,39.14,39.04,39.08,2600.0,30.3739,30.4205,30.3428,30.3739,2600.0
2008-07-15 13:40:00,39.11,39.19,39.1,39.17,2000.0,30.3972,30.4594,30.3894,30.4439,2000.0
2008-07-15 13:45:00,39.19,39.21,39.11,39.19,4500.0,30.4594,30.4749,30.3972,30.4594,4500.0
2008-07-15 13:50:00,39.24,39.24,39.15,39.19,4400.0,30.4983,30.4983,30.4283,30.4594,4400.0
2008-07-15 13:55:00,39.21,39.24,39.1,39.15,3200.0,30.4749,30.4983,30.3894,30.4283,3200.0
2008-07-15 14:00:00,39.22,39.27,39.17,39.17,6200.0,30.4827,30.5216,30.4439,30.4439,6200.0
2008-07-15 14:05:00,39.2,39.25,39.18,39.19,2400.0,30.4672,30.506,30.4516,30.4594,2400.0
2008-07-15 14:10:00,39.18,39.34,39.18,39.27,6800.0,30.4516,30.576,30.4516,30.5216,6800.0
2008-07-15 14:15:00,39.29,39.53,39.28,39.5,4800.0,30.5371,30.7237,30.5293,30.7003,4800.0
2008-07-15 14:20:00,39.44,39.47,39.34,39.34,3900.0,30.6537,30.677,30.576,30.576,3900.0
2008-07-15 14:25:00,39.41,39.49,39.36,39.43,3500.0,30.6304,30.6926,30.5915,30.6459,3500.0
2008-07-15 14:30:00,39.47,39.56,39.36,39.39,4700.0,30.677,30.747,30.5915,30.6148,4700.0
2008-07-15 14:35:00,39.43,39.5,39.35,39.5,6000.0,30.6459,30.7003,30.5838,30.7003,6000.0
2008-07-15 14:40:00,39.48,39.59,39.48,39.57,10000.0,30.6848,30.7703,30.6848,30.7547,10000.0
2008-07-15 14:45:00,39.61,39.61,39.5,39.61,4500.0,30.7858,30.7858,30.7003,30.7858,4500.0
2008-07-15 14:50:00,39.65,39.67,39.55,39.66,6900.0,30.8169,30.8325,30.7392,30.8247,6900.0
2008-07-15 14:55:00,39.66,39.75,39.63,39.7,8700.0,30.8247,30.8946,30.8014,30.8558,8700.0
2008-07-15 15:00:00,39.68,39.86,39.68,39.78,10800.0,30.8402,30.9801,30.8402,30.918,10800.0
2008-07-15 15:05:00,39.8,40.0,39.79,40.0,21200.0,30.9335,31.089,30.9257,31.089,21200.0
2008-07-15 15:10:00,39.99,40.05,39.84,40.02,27900.0,31.0812,31.1278,30.9646,31.1045,27900.0
2008-07-15 15:15:00,40.0,40.07,39.91,40.04,21200.0,31.089,31.1434,31.019,31.12,21200.0
2008-07-15 15:20:00,40.02,40.2,39.97,39.98,66800.0,31.1045,31.2444,31.0656,31.0734,66800.0
2008-07-15 15:25:00,39.97,39.99,39.66,39.7,21100.0,31.0656,31.0812,30.8247,30.8558,21100.0
2008-07-15 15:30:00,39.72,39.81,39.5,39.67,10800.0,30.8713,30.9413,30.7003,30.8325,10800.0
2008-07-15 15:35:00,39.67,39.7,39.53,39.69,8300.0,30.8325,30.8558,30.7237,30.848,8300.0
2008-07-15 15:40:00,39.69,39.69,39.5,39.58,10500.0,30.848,30.848,30.7003,30.7625,10500.0
2008-07-15 15:45:00,39.58,39.65,39.34,39.51,36600.0,30.7625,30.8169,30.576,30.7081,36600.0
2008-07-15 15:50:00,39.54,39.61,39.23,39.46,52500.0,30.7314,30.7858,30.4905,30.6693,52500.0
2008-07-15 15:55:00,39.46,39.47,39.35,39.35,29600.0,30.6693,30.677,30.5838,30.5838,29600.0
2008-07-16 09:30:00,39.35,39.35,38.36,38.39,22800.0,30.5838,30.5838,29.8143,29.8376,22800.0
2008-07-16 09:35:00,38.39,38.77,38.39,38.58,12400.0,29.8376,30.133,29.8376,29.9853,12400.0
2008-07-16 09:40:00,38.62,38.62,38.08,38.16,32300.0,30.0164,30.0164,29.5967,29.6589,32300.0
2008-07-16 09:45:00,38.14,38.24,38.08,38.11,13400.0,29.6433,29.721,29.5967,29.62,13400.0
2008-07-16 09:50:00,38.13,38.45,38.11,38.22,17800.0,29.6355,29.8843,29.62,29.7055,17800.0
2008-07-16 09:55:00,38.27,38.49,38.24,38.28,13900.0,29.7444,29.9153,29.721,29.7521,13900.0
2008-07-16 10:00:00,38.3,38.51,38.28,38.43,14700.0,29.7677,29.9309,29.7521,29.8687,14700.0
2008-07-16 10:05:00,38.39,38.39,38.09,38.11,17200.0,29.8376,29.8376,29.6045,29.62,17200.0
2008-07-16 10:10:00,38.11,38.11,37.92,38.0,15900.0,29.62,29.62,29.4723,29.5345,15900.0
2008-07-16 10:15:00,38.0,38.02,37.85,37.92,14000.0,29.5345,29.55,29.4179,29.4723,14000.0
2008-07-16 10:20:00,37.93,38.03,37.92,38.02,10500.0,29.4801,29.5578,29.4723,29.55,10500.0
2008-07-16 10:25:00,38.02,38.22,38.0,38.17,14100.0,29.55,29.7055,29.5345,29.6666,14100.0
2008-07-16 10:30:00,38.17,38.21,38.09,38.09,11500.0,29.6666,29.6977,29.6045,29.6045,11500.0
2008-07-16 10:35:00,38.08,38.54,38.08,38.54,14500.0,29.5967,29.9542,29.5967,29.9542,14500.0
2008-07-16 10:40:00,38.54,38.62,38.46,38.54,20400.0,29.9542,30.0164,29.892,29.9542,20400.0
2008-07-16 10:45:00,38.53,38.69,38.51,38.55,19600.0,29.9464,30.0708,29.9309,29.962,19600.0
2008-07-16 10:50:00,38.55,38.56,38.34,38.37,22600.0,29.962,29.9697,29.7988,29.8221,22600.0
2008-07-16 10:55:00,38.42,38.47,38.35,38.43,12300.0,29.8609,29.8998,29.8065,29.8687,12300.0
2008-07-16 11:00:00,38.45,38.61,38.44,38.54,14100.0,29.8843,30.0086,29.8765,29.9542,14100.0
2008-07-16 11:05:00,38.55,38.55,38.26,38.26,14800.0,29.962,29.962,29.7366,29.7366,14800.0
2008-07-16 11:10:00,38.25,38.43,38.25,38.41,11200.0,29.7288,29.8687,29.7288,29.8532,11200.0
2008-07-16 11:15:00,38.43,38.45,38.35,38.39,8200.0,29.8687,29.8843,29.8065,29.8376,8200.0
2008-07-16 11:20:00,38.37,38.4,38.2,38.23,57700.0,29.8221,29.8454,29.6899,29.7133,57700.0
2008-07-16 11:25:00,38.24,38.34,38.24,38.34,8400.0,29.721,29.7988,29.721,29.7988,8400.0
2008-07-16 11:30:00,38.34,38.43,38.3,38.3,48700.0,29.7988,29.8687,29.7677,29.7677,48700.0
2008-07-16 11:35:00,38.32,38.33,38.2,38.22,11500.0,29.7832,29.791,29.6899,29.7055,11500.0
2008-07-16 11:40:00,38.22,38.23,38.04,38.12,10600.0,29.7055,29.7133,29.5656,29.6278,10600.0
2008-07-16 11:45:00,38.16,38.18,38.1,38.16,9700.0,29.6589,29.6744,29.6122,29.6589,9700.0
2008-07-16 11:50:00,38.17,38.27,38.16,38.25,9000.0,29.6666,29.7444,29.6589,29.7288,9000.0
2008-07-16 11:55:00,38.27,38.31,38.18,38.18,5500.0,29.7444,29.7754,29.6744,29.6744,5500.0
2008-07-16 12:00:00,38.19,38.23,38.14,38.23,5900.0,29.6822,29.7133,29.6433,29.7133,5900.0
2008-07-16 12:05:00,38.24,38.25,38.11,38.15,3700.0,29.721,29.7288,29.62,29.6511,3700.0
2008-07-16 12:10:00,38.12,38.22,38.1,38.13,15100.0,29.6278,29.7055,29.6122,29.6355,15100.0
2008-07-16 12:15:00,38.14,38.14,38.03,38.11,9100.0,29.6433,29.6433,29.5578,29.62,9100.0
2008-07-16 12:20:00,38.12,38.19,38.08,38.19,5900.0,29.6278,29.6822,29.5967,29.6822,5900.0
2008-07-16 12:25:00,38.19,38.38,38.18,38.3,4600.0,29.6822,29.8298,29.6744,29.7677,4600.0
2008-07-16 12:30:00,38.35,38.38,38.29,38.3,3800.0,29.8065,29.8298,29.7599,29.7677,3800.0
2008-07-16 12:35:00,38.31,38.34,38.09,38.09,4600.0,29.7754,29.7988,29.6045,29.6045,4600.0
2008-07-16 12:40:00,38.09,38.24,38.09,38.24,3700.0,29.6045,29.721,29.6045,29.721,3700.0
2008-07-16 12:45:00,38.24,38.27,38.17,38.17,3800.0,29.721,29.7444,29.6666,29.6666,3800.0
2008-07-16 12:50:00,38.17,38.25,38.12,38.16,8000.0,29.6666,29.7288,29.6278,29.6589,8000.0
2008-07-16 12:55:00,38.15,38.32,38.14,38.3,17200.0,29.6511,29.7832,29.6433,29.7677,17200.0
2008-07-16 13:00:00,38.3,38.43,38.27,38.43,12700.0,29.7677,29.8687,29.7444,29.8687,12700.0
2008-07-16 13:05:00,38.46,38.48,38.39,38.41,6800.0,29.892,29.9076,29.8376,29.8532,6800.0
2008-07-16 13:10:00,38.41,38.42,38.31,38.41,8100.0,29.8532,29.8609,29.7754,29.8532,8100.0
2008-07-16 13:15:00,38.41,38.51,38.4,38.42,6100.0,29.8532,29.9309,29.8454,29.8609,6100.0
2008-07-16 13:20:00,38.39,38.53,38.37,38.49,8800.0,29.8376,29.9464,29.8221,29.9153,8800.0
2008-07-16 13:25:00,38.5,38.5,38.43,38.45,3900.0,29.9231,29.9231,29.8687,29.8843,3900.0
2008-07-16 13:30:00,38.43,38.48,38.42,38.45,3600.0,29.8687,29.9076,29.8609,29.8843,3600.0
2008-07-16 13:35:00,38.43,38.48,38.29,38.29,4500.0,29.8687,29.9076,29.7599,29.7599,4500.0
2008-07-16 13:40:00,38.3,38.37,38.3,38.37,2200.0,29.7677,29.8221,29.7677,29.8221,2200.0
2008-07-16 13:45:00,38.37,38.38,38.23,38.28,5200.0,29.8221,29.8298,29.7133,29.7521,5200.0
2008-07-16 13:50:00,38.3,38.31,38.25,38.31,2600.0,29.7677,29.7754,29.7288,29.7754,2600.0
2008-07-16 13:55:00,38.36,38.43,38.34,38.4,3600.0,29.8143,29.8687,29.7988,29.8454,3600.0
2008-07-16 14:00:00,38.41,38.45,38.27,38.38,8700.0,29.8532,29.8843,29.7444,29.8298,8700.0
2008-07-16 14:05:00,38.4,38.4,38.26,38.35,9000.0,29.8454,29.8454,29.7366,29.8065,9000.0
2008-07-16 14:10:00,38.34,38.42,38.32,38.37,5000.0,29.7988,29.8609,29.7832,29.8221,5000.0
2008-07-16 14:15:00,38.4,38.5,38.38,38.42,6200.0,29.8454,29.9231,29.8298,29.8609,6200.0
2008-07-16 14:20:00,38.39,38.47,38.39,38.46,4200.0,29.8376,29.8998,29.8376,29.892,4200.0
2008-07-16 14:25:00,38.49,38.55,38.48,38.49,3300.0,29.9153,29.962,29.9076,29.9153,3300.0
2008-07-16 14:30:00,38.52,38.53,38.46,38.5,6600.0,29.9387,29.9464,29.892,29.9231,6600.0
2008-07-16 14:35:00,38.52,38.68,38.51,38.51,6400.0,29.9387,30.063,29.9309,29.9309,6400.0
2008-07-16 14:40:00,38.52,38.58,38.52,38.55,4700.0,29.9387,29.9853,29.9387,29.962,4700.0
2008-07-16 14:45:00,38.55,38.61,38.45,38.51,7400.0,29.962,30.0086,29.8843,29.9309,7400.0
2008-07-16 14:50:00,38.51,38.53,38.43,38.45,5000.0,29.9309,29.9464,29.8687,29.8843,5000.0
2008-07-16 14:55:00,38.46,38.57,38.42,38.53,7000.0,29.892,29.9775,29.8609,29.9464,7000.0
2008-07-16 15:00:00,38.55,38.62,38.53,38.55,5400.0,29.962,30.0164,29.9464,29.962,5400.0
2008-07-16 15:05:00,38.59,38.61,38.51,38.61,11800.0,29.9931,30.0086,29.9309,30.0086,11800.0
2008-07-16 15:10:00,38.6,38.68,38.58,38.68,14000.0,30.0008,30.063,29.9853,30.063,14000.0
2008-07-16 15:15:00,38.69,38.77,38.66,38.69,18100.0,30.0708,30.133,30.0475,30.0708,18100.0
2008-07-16 15:20:00,38.71,38.78,38.69,38.77,22200.0,30.0863,30.1407,30.0708,30.133,22200.0
2008-07-16 15:25:00,38.75,38.81,38.73,38.79,8100.0,30.1174,30.1641,30.1019,30.1485,8100.0
2008-07-16 15:30:00,38.78,38.89,38.75,38.89,17700.0,30.1407,30.2262,30.1174,30.2262,17700.0
2008-07-16 15:35:00,38.89,38.99,38.75,38.9,51500.0,30.2262,30.304,30.1174,30.234,51500.0
2008-07-16 15:40:00,38.88,38.89,38.81,38.86,12900.0,30.2185,30.2262,30.1641,30.2029,12900.0
2008-07-16 15:45:00,38.87,38.93,38.86,38.91,11400.0,30.2107,30.2573,30.2029,30.2418,11400.0
2008-07-16 15:50:00,38.91,38.99,38.81,38.81,17300.0,30.2418,30.304,30.1641,30.1641,17300.0
2008-07-16 15:55:00,38.79,38.93,38.74,38.93,56100.0,30.1485,30.2573,30.1096,30.2573,56100.0
2008-07-17 09:30:00,39.22,39.22,39.11,39.14,7100.0,30.4827,30.4827,30.3972,30.4205,7100.0
2008-07-17 09:35:00,39.11,39.16,39.0,39.02,4100.0,30.3972,30.4361,30.3117,30.3273,4100.0
2008-07-17 09:40:00,39.02,39.51,39.02,39.51,11900.0,30.3273,30.7081,30.3273,30.7081,11900.0
2008-07-17 09:45:00,39.47,39.52,39.22,39.29,8800.0,30.677,30.7159,30.4827,30.5371,8800.0
2008-07-17 09:50:00,39.22,39.27,39.13,39.22,29300.0,30.4827,30.5216,30.4128,30.4827,29300.0
2008-07-17 09:55:00,39.17,39.23,39.1,39.23,7600.0,30.4439,30.4905,30.3894,30.4905,7600.0
2008-07-17 10:00:00,39.25,39.39,39.22,39.35,5600.0,30.506,30.6148,30.4827,30.5838,5600.0
2008-07-17 10:05:00,39.36,39.36,39.12,39.22,17200.0,30.5915,30.5915,30.405,30.4827,17200.0
2008-07-17 10:10:00,39.21,39.24,39.13,39.14,9900.0,30.4749,30.4983,30.4128,30.4205,9900.0
2008-07-17 10:15:00,39.17,39.23,39.16,39.21,5700.0,30.4439,30.4905,30.4361,30.4749,5700.0
2008-07-17 10:20:00,39.23,39.38,39.23,39.35,10400.0,30.4905,30.6071,30.4905,30.5838,10400.0
2008-07-17 10:25:00,39.38,39.38,39.28,39.28,2900.0,30.6071,30.6071,30.5293,30.5293,2900.0
2008-07-17 10:30:00,39.24,39.3,39.18,39.19,7200.0,30.4983,30.5449,30.4516,30.4594,7200.0
2008-07-17 10:35:00,39.2,39.27,39.13,39.13,9500.0,30.4672,30.5216,30.4128,30.4128,9500.0
2008-07-17 10:40:00,39.13,39.22,39.12,39.15,4200.0,30.4128,30.4827,30.405,30.4283,4200.0
2008-07-17 10:45:00,39.18,39.2,39.12,39.17,4300.0,30.4516,30.4672,30.405,30.4439,4300.0
2008-07-17 10:50:00,39.21,39.28,39.18,39.2,6900.0,30.4749,30.5293,30.4516,30.4672,6900.0
2008-07-17 10:55:00,39.22,39.25,39.19,39.2,3500.0,30.4827,30.506,30.4594,30.4672,3500.0
2008-07-17 11:00:00,39.23,39.24,39.11,39.11,4100.0,30.4905,30.4983,30.3972,30.3972,4100.0
2008-07-17 11:05:00,39.1,39.12,38.99,39.04,11300.0,30.3894,30.405,30.304,30.3428,11300.0
2008-07-17 11:10:00,39.03,39.05,38.93,38.99,16000.0,30.335,30.3506,30.2573,30.304,16000.0
2008-07-17 11:15:00,38.99,39.03,38.97,38.99,5500.0,30.304,30.335,30.2884,30.304,5500.0
2008-07-17 11:20:00,38.98,39.05,38.94,39.02,7300.0,30.2962,30.3506,30.2651,30.3273,7300.0
2008-07-17 11:25:00,39.09,39.26,39.08,39.25,3500.0,30.3817,30.5138,30.3739,30.506,3500.0
2008-07-17 11:30:00,39.22,39.24,39.17,39.19,4000.0,30.4827,30.4983,30.4439,30.4594,4000.0
2008-07-17 11:35:00,39.19,39.28,39.19,39.26,2900.0,30.4594,30.5293,30.4594,30.5138,2900.0
2008-07-17 11:40:00,39.28,39.31,39.18,39.18,8200.0,30.5293,30.5527,30.4516,30.4516,8200.0
2008-07-17 11:45:00,39.17,39.2,39.15,39.18,3000.0,30.4439,30.4672,30.4283,30.4516,3000.0
2008-07-17 11:50:00,39.17,39.21,39.13,39.19,7300.0,30.4439,30.4749,30.4128,30.4594,7300.0
2008-07-17 11:55:00,39.18,39.19,39.14,39.17,5000.0,30.4516,30.4594,30.4205,30.4439,5000.0
2008-07-17 12:00:00,39.18,39.21,39.17,39.17,5800.0,30.4516,30.4749,30.4439,30.4439,5800.0
2008-07-17 12:05:00,39.17,39.2,39.15,39.18,5000.0,30.4439,30.4672,30.4283,30.4516,5000.0
2008-07-17 12:10:00,39.17,39.2,39.16,39.19,4000.0,30.4439,30.4672,30.4361,30.4594,4000.0
2008-07-17 12:15:00,39.16,39.17,39.09,39.13,5400.0,30.4361,30.4439,30.3817,30.4128,5400.0
2008-07-17 12:20:00,39.15,39.15,39.1,39.11,3900.0,30.4283,30.4283,30.3894,30.3972,3900.0
2008-07-17 12:25:00,39.1,39.2,39.1,39.15,3100.0,30.3894,30.4672,30.3894,30.4283,3100.0
2008-07-17 12:30:00,39.16,39.18,39.14,39.17,1900.0,30.4361,30.4516,30.4205,30.4439,1900.0
2008-07-17 12:35:00,39.15,39.15,39.05,39.05,4700.0,30.4283,30.4283,30.3506,30.3506,4700.0
2008-07-17 12:40:00,39.04,39.05,39.0,39.0,3500.0,30.3428,30.3506,30.3117,30.3117,3500.0
2008-07-17 12:45:00,39.0,39.08,38.98,39.08,3900.0,30.3117,30.3739,30.2962,30.3739,3900.0
2008-07-17 12:50:00,39.09,39.17,39.08,39.11,3300.0,30.3817,30.4439,30.3739,30.3972,3300.0
2008-07-17 12:55:00,39.09,39.09,39.03,39.05,3500.0,30.3817,30.3817,30.335,30.3506,3500.0
2008-07-17 13:00:00,39.03,39.09,39.0,39.03,6300.0,30.335,30.3817,30.3117,30.335,6300.0
2008-07-17 13:05:00,39.03,39.05,38.97,39.0,6400.0,30.335,30.3506,30.2884,30.3117,6400.0
2008-07-17 13:10:00,39.0,39.11,38.97,39.11,5100.0,30.3117,30.3972,30.2884,30.3972,5100.0
2008-07-17 13:15:00,39.1,39.28,39.1,39.25,8100.0,30.3894,30.5293,30.3894,30.506,8100.0
2008-07-17 13:20:00,39.24,39.25,39.2,39.2,32200.0,30.4983,30.506,30.4672,30.4672,32200.0
2008-07-17 13:25:00,39.22,39.22,39.11,39.14,4000.0,30.4827,30.4827,30.3972,30.4205,4000.0
2008-07-17 13:30:00,39.14,39.18,39.13,39.15,4500.0,30.4205,30.4516,30.4128,30.4283,4500.0
2008-07-17 13:35:00,39.19,39.4,39.19,39.4,9700.0,30.4594,30.6226,30.4594,30.6226,9700.0
2008-07-17 13:40:00,39.38,39.41,39.35,39.4,2100.0,30.6071,30.6304,30.5838,30.6226,2100.0
2008-07-17 13:45:00,39.37,39.4,39.33,39.39,4100.0,30.5993,30.6226,30.5682,30.6148,4100.0
2008-07-17 13:50:00,39.39,39.41,39.35,39.38,4900.0,30.6148,30.6304,30.5838,30.6071,4900.0
2008-07-17 13:55:00,39.39,39.42,39.35,39.36,9200.0,30.6148,30.6382,30.5838,30.5915,9200.0
2008-07-17 14:00:00,39.36,39.41,39.36,39.38,5700.0,30.5915,30.6304,30.5915,30.6071,5700.0
2008-07-17 14:05:00,39.4,39.53,39.39,39.49,10700.0,30.6226,30.7237,30.6148,30.6926,10700.0
2008-07-17 14:10:00,39.48,39.52,39.45,39.45,7900.0,30.6848,30.7159,30.6615,30.6615,7900.0
2008-07-17 14:15:00,39.45,39.46,39.32,39.33,13800.0,30.6615,30.6693,30.5604,30.5682,13800.0
2008-07-17 14:20:00,39.33,39.36,39.32,39.33,6700.0,30.5682,30.5915,30.5604,30.5682,6700.0
2008-07-17 14:25:00,39.35,39.38,39.33,39.34,3800.0,30.5838,30.6071,30.5682,30.576,3800.0
2008-07-17 14:30:00,39.33,39.33,39.15,39.17,8900.0,30.5682,30.5682,30.4283,30.4439,8900.0
2008-07-17 14:35:00,39.16,39.16,39.1,39.12,10800.0,30.4361,30.4361,30.3894,30.405,10800.0
2008-07-17 14:40:00,39.11,39.25,39.11,39.24,18200.0,30.3972,30.506,30.3972,30.4983,18200.0
2008-07-17 14:45:00,39.24,39.29,39.2,39.28,9500.0,30.4983,30.5371,30.4672,30.5293,9500.0
2008-07-17 14:50:00,39.3,39.41,39.3,39.37,7300.0,30.5449,30.6304,30.5449,30.5993,7300.0
2008-07-17 14:55:00,39.36,39.36,39.23,39.23,10300.0,30.5915,30.5915,30.4905,30.4905,10300.0
2008-07-17 15:00:00,39.24,39.36,39.21,39.29,8400.0,30.4983,30.5915,30.4749,30.5371,8400.0
2008-07-17 15:05:00,39.31,39.33,39.19,39.24,18700.0,30.5527,30.5682,30.4594,30.4983,18700.0
2008-07-17 15:10:00,39.22,39.25,39.19,39.25,12200.0,30.4827,30.506,30.4594,30.506,12200.0
2008-07-17 15:15:00,39.24,39.37,39.23,39.33,7300.0,30.4983,30.5993,30.4905,30.5682,7300.0
2008-07-17 15:20:00,39.34,39.39,39.23,39.23,6600.0,30.576,30.6148,30.4905,30.4905,6600.0
2008-07-17 15:25:00,39.25,39.26,39.19,39.22,7900.0,30.506,30.5138,30.4594,30.4827,7900.0
2008-07-17 15:30:00,39.24,39.26,39.14,39.19,9100.0,30.4983,30.5138,30.4205,30.4594,9100.0
2008-07-17 15:35:00,39.16,39.18,39.05,39.1,10500.0,30.4361,30.4516,30.3506,30.3894,10500.0
2008-07-17 15:40:00,39.09,39.21,39.06,39.2,11500.0,30.3817,30.4749,30.3584,30.4672,11500.0
2008-07-17 15:45:00,39.22,39.29,39.12,39.26,17400.0,30.4827,30.5371,30.405,30.5138,17400.0
2008-07-17 15:50:00,39.24,39.24,39.18,39.21,24800.0,30.4983,30.4983,30.4516,30.4749,24800.0
2008-07-17 15:55:00,39.21,39.23,39.17,39.2,41000.0,30.4749,30.4905,30.4439,30.4672,41000.0
2008-07-18 09:30:00,39.36,39.55,39.3,39.55,9500.0,30.5915,30.7392,30.5449,30.7392,9500.0
2008-07-18 09:35:00,39.55,39.55,39.12,39.13,10000.0,30.7392,30.7392,30.405,30.4128,10000.0
2008-07-18 09:40:00,39.08,39.5,39.07,39.5,10500.0,30.3739,30.7003,30.3661,30.7003,10500.0
2008-07-18 09:45:00,39.4,39.66,39.23,39.6,18500.0,30.6226,30.8247,30.4905,30.7781,18500.0
2008-07-18 09:50:00,39.56,39.65,39.55,39.6,9800.0,30.747,30.8169,30.7392,30.7781,9800.0
2008-07-18 09:55:00,39.59,39.59,39.31,39.58,17700.0,30.7703,30.7703,30.5527,30.7625,17700.0
2008-07-18 10:00:00,39.59,39.6,39.34,39.46,24600.0,30.7703,30.7781,30.576,30.6693,24600.0
2008-07-18 10:05:00,39.54,39.81,39.46,39.75,52600.0,30.7314,30.9413,30.6693,30.8946,52600.0
2008-07-18 10:10:00,39.75,39.8,39.37,39.37,45600.0,30.8946,30.9335,30.5993,30.5993,45600.0
2008-07-18 10:15:00,39.37,39.44,39.25,39.29,19400.0,30.5993,30.6537,30.506,30.5371,19400.0
2008-07-18 10:20:00,39.29,39.3,39.05,39.15,12700.0,30.5371,30.5449,30.3506,30.4283,12700.0
2008-07-18 10:25:00,39.16,39.27,39.16,39.26,7100.0,30.4361,30.5216,30.4361,30.5138,7100.0
2008-07-18 10:30:00,39.27,39.27,39.05,39.1,24600.0,30.5216,30.5216,30.3506,30.3894,24600.0
2008-07-18 10:35:00,39.1,39.26,39.09,39.19,10700.0,30.3894,30.5138,30.3817,30.4594,10700.0
2008-07-18 10:40:00,39.13,39.36,39.13,39.31,6300.0,30.4128,30.5915,30.4128,30.5527,6300.0
2008-07-18 10:45:00,39.33,39.4,39.24,39.3,19600.0,30.5682,30.6226,30.4983,30.5449,19600.0
2008-07-18 10:50:00,39.3,39.31,39.16,39.17,8400.0,30.5449,30.5527,30.4361,30.4439,8400.0
2008-07-18 10:55:00,39.16,39.21,39.08,39.2,8200.0,30.4361,30.4749,30.3739,30.4672,8200.0
2008-07-18 11:00:00,39.22,39.23,39.03,39.04,21300.0,30.4827,30.4905,30.335,30.3428,21300.0
2008-07-18 11:05:00,39.04,39.05,38.94,39.02,6800.0,30.3428,30.3506,30.2651,30.3273,6800.0
2008-07-18 11:10:00,39.05,39.07,38.98,39.04,18400.0,30.3506,30.3661,30.2962,30.3428,18400.0
2008-07-18 11:15:00,38.98,39.0,38.88,38.88,9600.0,30.2962,30.3117,30.2185,30.2185,9600.0
2008-07-18 11:20:00,38.89,38.94,38.74,38.75,7600.0,30.2262,30.2651,30.1096,30.1174,7600.0
2008-07-18 11:25:00,38.75,38.77,38.54,38.67,32700.0,30.1174,30.133,29.9542,30.0552,32700.0
2008-07-18 11:30:00,38.72,38.81,38.71,38.71,7600.0,30.0941,30.1641,30.0863,30.0863,7600.0
2008-07-18 11:35:00,38.74,38.79,38.71,38.73,9600.0,30.1096,30.1485,30.0863,30.1019,9600.0
2008-07-18 11:40:00,38.74,38.75,38.59,38.59,9300.0,30.1096,30.1174,29.9931,29.9931,9300.0
2008-07-18 11:45:00,38.54,38.62,38.43,38.43,34000.0,29.9542,30.0164,29.8687,29.8687,34000.0
2008-07-18 11:50:00,38.45,38.5,38.36,38.47,12600.0,29.8843,29.9231,29.8143,29.8998,12600.0
2008-07-18 11:55:00,38.47,38.47,38.42,38.42,3100.0,29.8998,29.8998,29.8609,29.8609,3100.0
2008-07-18 12:00:00,38.42,38.5,38.42,38.5,5700.0,29.8609,29.9231,29.8609,29.9231,5700.0
2008-07-18 12:05:00,38.5,38.52,38.48,38.5,8400.0,29.9231,29.9387,29.9076,29.9231,8400.0
2008-07-18 12:10:00,38.5,38.5,38.39,38.42,10200.0,29.9231,29.9231,29.8376,29.8609,10200.0
2008-07-18 12:15:00,38.41,38.51,38.29,38.33,10400.0,29.8532,29.9309,29.7599,29.791,10400.0
2008-07-18 12:20:00,38.33,38.4,38.26,38.4,6300.0,29.791,29.8454,29.7366,29.8454,6300.0
2008-07-18 12:25:00,38.37,38.4,38.37,38.4,1500.0,29.8221,29.8454,29.8221,29.8454,1500.0
2008-07-18 12:30:00,38.4,38.44,38.38,38.44,3500.0,29.8454,29.8765,29.8298,29.8765,3500.0
2008-07-18 12:35:00,38.44,38.58,38.43,38.58,4100.0,29.8765,29.9853,29.8687,29.9853,4100.0
2008-07-18 12:40:00,38.62,38.63,38.54,38.63,4600.0,30.0164,30.0242,29.9542,30.0242,4600.0
2008-07-18 12:45:00,38.66,38.72,38.58,38.72,8400.0,30.0475,30.0941,29.9853,30.0941,8400.0
2008-07-18 12:50:00,38.71,38.71,38.62,38.63,5900.0,30.0863,30.0863,30.0164,30.0242,5900.0
2008-07-18 12:55:00,38.62,38.67,38.6,38.62,6100.0,30.0164,30.0552,30.0008,30.0164,6100.0
2008-07-18 13:00:00,38.62,38.7,38.59,38.68,5100.0,30.0164,30.0786,29.9931,30.063,5100.0
2008-07-18 13:05:00,38.68,38.7,38.52,38.52,5600.0,30.063,30.0786,29.9387,29.9387,5600.0
2008-07-18 13:10:00,38.53,38.69,38.43,38.68,12400.0,29.9464,30.0708,29.8687,30.063,12400.0
2008-07-18 13:15:00,38.66,38.7,38.6,38.6,5500.0,30.0475,30.0786,30.0008,30.0008,5500.0
2008-07-18 13:20:00,38.59,38.66,38.57,38.66,2300.0,29.9931,30.0475,29.9775,30.0475,2300.0
2008-07-18 13:25:00,38.64,38.7,38.61,38.7,7600.0,30.0319,30.0786,30.0086,30.0786,7600.0
2008-07-18 13:30:00,38.68,38.7,38.59,38.68,19900.0,30.063,30.0786,29.9931,30.063,19900.0
2008-07-18 13:35:00,38.68,38.69,38.64,38.68,3200.0,30.063,30.0708,30.0319,30.063,3200.0
2008-07-18 13:40:00,38.68,38.7,38.64,38.66,12700.0,30.063,30.0786,30.0319,30.0475,12700.0
2008-07-18 13:45:00,38.65,38.72,38.65,38.68,4300.0,30.0397,30.0941,30.0397,30.063,4300.0
2008-07-18 13:50:00,38.7,38.7,38.43,38.5,20600.0,30.0786,30.0786,29.8687,29.9231,20600.0
2008-07-18 13:55:00,38.5,38.52,38.49,38.5,5800.0,29.9231,29.9387,29.9153,29.9231,5800.0
2008-07-18 14:00:00,38.49,38.5,38.49,38.5,12400.0,29.9153,29.9231,29.9153,29.9231,12400.0
2008-07-18 14:05:00,38.5,38.6,38.48,38.5,11300.0,29.9231,30.0008,29.9076,29.9231,11300.0
2008-07-18 14:10:00,38.5,38.52,38.49,38.5,10300.0,29.9231,29.9387,29.9153,29.9231,10300.0
2008-07-18 14:15:00,38.5,38.5,38.47,38.5,10100.0,29.9231,29.9231,29.8998,29.9231,10100.0
2008-07-18 14:20:00,38.5,38.5,38.47,38.49,11800.0,29.9231,29.9231,29.8998,29.9153,11800.0
2008-07-18 14:25:00,38.5,38.51,38.48,38.51,28300.0,29.9231,29.9309,29.9076,29.9309,28300.0
2008-07-18 14:30:00,38.52,38.55,38.44,38.53,16200.0,29.9387,29.962,29.8765,29.9464,16200.0
2008-07-18 14:35:00,38.51,38.58,38.5,38.55,12400.0,29.9309,29.9853,29.9231,29.962,12400.0
2008-07-18 14:40:00,38.55,38.65,38.54,38.64,12100.0,29.962,30.0397,29.9542,30.0319,12100.0
2008-07-18 14:45:00,38.63,38.72,38.62,38.71,6400.0,30.0242,30.0941,30.0164,30.0863,6400.0
2008-07-18 14:50:00,38.72,38.87,38.69,38.87,18800.0,30.0941,30.2107,30.0708,30.2107,18800.0
2008-07-18 14:55:00,38.86,38.95,38.81,38.95,10300.0,30.2029,30.2729,30.1641,30.2729,10300.0
2008-07-18 15:00:00,38.91,38.97,38.87,38.96,13900.0,30.2418,30.2884,30.2107,30.2806,13900.0
2008-07-18 15:05:00,38.94,39.0,38.89,38.89,28200.0,30.2651,30.3117,30.2262,30.2262,28200.0
2008-07-18 15:10:00,38.89,39.02,38.89,39.0,15300.0,30.2262,30.3273,30.2262,30.3117,15300.0
2008-07-18 15:15:00,38.99,39.02,38.89,38.98,21200.0,30.304,30.3273,30.2262,30.2962,21200.0
2008-07-18 15:20:00,38.95,39.05,38.95,38.96,17700.0,30.2729,30.3506,30.2729,30.2806,17700.0
2008-07-18 15:25:00,38.97,39.01,38.91,39.01,27900.0,30.2884,30.3195,30.2418,30.3195,27900.0
2008-07-18 15:30:00,39.0,39.1,38.99,39.02,31200.0,30.3117,30.3894,30.304,30.3273,31200.0
2008-07-18 15:35:00,39.02,39.04,38.96,39.0,16400.0,30.3273,30.3428,30.2806,30.3117,16400.0
2008-07-18 15:40:00,39.0,39.03,38.87,38.9,10700.0,30.3117,30.335,30.2107,30.234,10700.0
2008-07-18 15:45:00,38.89,38.95,38.86,38.88,13000.0,30.2262,30.2729,30.2029,30.2185,13000.0
2008-07-18 15:50:00,38.88,38.88,38.76,38.77,20100.0,30.2185,30.2185,30.1252,30.133,20100.0
2008-07-18 15:55:00,38.79,38.85,38.72,38.8,25600.0,30.1485,30.1951,30.0941,30.1563,25600.0
2008-07-21 09:30:00,37.58,37.58,36.0,36.02,74700.0,29.2081,29.2081,27.9801,27.9956,74700.0
2008-07-21 09:35:00,36.06,36.45,35.71,36.15,88500.0,28.0267,28.3298,27.7547,28.0966,88500.0
2008-07-21 09:40:00,36.16,36.57,36.12,36.28,93200.0,28.1044,28.4231,28.0733,28.1977,93200.0
2008-07-21 09:45:00,36.23,37.44,36.23,37.44,92800.0,28.1588,29.0993,28.1588,29.0993,92800.0
2008-07-21 09:50:00,37.36,37.59,36.9,37.01,68700.0,29.0371,29.2158,28.6796,28.7651,68700.0
2008-07-21 09:55:00,37.01,37.16,36.78,37.04,41200.0,28.7651,28.8816,28.5863,28.7884,41200.0
2008-07-21 10:00:00,37.0,37.65,36.97,37.36,41600.0,28.7573,29.2625,28.734,29.0371,41600.0
2008-07-21 10:05:00,37.39,37.4,37.12,37.13,25800.0,29.0604,29.0682,28.8505,28.8583,25800.0
2008-07-21 10:10:00,37.15,37.2,36.95,37.12,27300.0,28.8739,28.9127,28.7184,28.8505,27300.0
2008-07-21 10:15:00,37.16,37.39,37.0,37.28,25400.0,28.8816,29.0604,28.7573,28.9749,25400.0
2008-07-21 10:20:00,37.26,37.28,37.01,37.1,29900.0,28.9594,28.9749,28.7651,28.835,29900.0
2008-07-21 10:25:00,37.1,37.17,37.08,37.08,12000.0,28.835,28.8894,28.8195,28.8195,12000.0
2008-07-21 10:30:00,37.06,37.06,36.82,36.88,41100.0,28.8039,28.8039,28.6174,28.664,41100.0
2008-07-21 10:35:00,36.89,37.01,36.76,36.97,40600.0,28.6718,28.7651,28.5707,28.734,40600.0
2008-07-21 10:40:00,36.98,37.35,36.97,37.32,32900.0,28.7417,29.0293,28.734,29.006,32900.0
2008-07-21 10:45:00,37.32,37.58,37.14,37.58,27600.0,29.006,29.2081,28.8661,29.2081,27600.0
2008-07-21 10:50:00,37.54,37.62,37.46,37.6,29700.0,29.177,29.2392,29.1148,29.2236,29700.0
2008-07-21 10:55:00,37.6,37.79,37.44,37.77,32300.0,29.2236,29.3713,29.0993,29.3557,32300.0
2008-07-21 11:00:00,37.75,37.83,37.45,37.66,25900.0,29.3402,29.4024,29.107,29.2702,25900.0
2008-07-21 11:05:00,37.64,37.78,37.6,37.78,12500.0,29.2547,29.3635,29.2236,29.3635,12500.0
2008-07-21 11:10:00,37.76,38.0,37.74,37.8,32700.0,29.348,29.5345,29.3324,29.3791,32700.0
2008-07-21 11:15:00,37.84,37.99,37.8,37.95,24300.0,29.4101,29.5267,29.3791,29.4956,24300.0
2008-07-21 11:20:00,37.94,37.94,37.7,37.71,15000.0,29.4879,29.4879,29.3013,29.3091,15000.0
2008-07-21 11:25:00,37.73,37.76,37.57,37.62,12500.0,29.3247,29.348,29.2003,29.2392,12500.0
2008-07-21 11:30:00,37.6,37.6,37.34,37.4,16500.0,29.2236,29.2236,29.0215,29.0682,16500.0
2008-07-21 11:35:00,37.38,37.41,37.26,37.31,10100.0,29.0526,29.0759,28.9594,28.9982,10100.0
2008-07-21 11:40:00,37.32,37.35,37.29,37.32,9000.0,29.006,29.0293,28.9827,29.006,9000.0
2008-07-21 11:45:00,37.32,37.42,37.22,37.4,26800.0,29.006,29.0837,28.9283,29.0682,26800.0
2008-07-21 11:50:00,37.4,37.56,37.34,37.51,25800.0,29.0682,29.1925,29.0215,29.1537,25800.0
2008-07-21 11:55:00,37.5,37.75,37.5,37.72,15200.0,29.1459,29.3402,29.1459,29.3169,15200.0
2008-07-21 12:00:00,37.72,37.9,37.67,37.89,22300.0,29.3169,29.4568,29.278,29.449,22300.0
2008-07-21 12:05:00,37.89,37.92,37.8,37.87,16100.0,29.449,29.4723,29.3791,29.4335,16100.0
2008-07-21 12:10:00,37.85,37.92,37.85,37.86,10100.0,29.4179,29.4723,29.4179,29.4257,10100.0
2008-07-21 12:15:00,37.87,37.98,37.86,37.93,18400.0,29.4335,29.519,29.4257,29.4801,18400.0
2008-07-21 12:20:00,37.93,37.93,37.83,37.93,23000.0,29.4801,29.4801,29.4024,29.4801,23000.0
2008-07-21 12:25:00,37.93,37.93,37.91,37.91,11000.0,29.4801,29.4801,29.4646,29.4646,11000.0
2008-07-21 12:30:00,37.91,38.11,37.91,38.05,36100.0,29.4646,29.62,29.4646,29.5734,36100.0
2008-07-21 12:35:00,38.05,38.09,37.95,38.05,12500.0,29.5734,29.6045,29.4956,29.5734,12500.0
2008-07-21 12:40:00,38.07,38.07,38.02,38.06,8600.0,29.5889,29.5889,29.55,29.5811,8600.0
2008-07-21 12:45:00,38.06,38.11,38.02,38.09,10800.0,29.5811,29.62,29.55,29.6045,10800.0
2008-07-21 12:50:00,38.07,38.1,38.06,38.07,8100.0,29.5889,29.6122,29.5811,29.5889,8100.0
2008-07-21 12:55:00,38.07,38.25,38.06,38.18,16300.0,29.5889,29.7288,29.5811,29.6744,16300.0
2008-07-21 13:00:00,38.18,38.25,38.11,38.15,19400.0,29.6744,29.7288,29.62,29.6511,19400.0
2008-07-21 13:05:00,38.17,38.24,38.16,38.22,16200.0,29.6666,29.721,29.6589,29.7055,16200.0
2008-07-21 13:10:00,38.23,38.25,38.09,38.18,11300.0,29.7133,29.7288,29.6045,29.6744,11300.0
2008-07-21 13:15:00,38.18,38.21,38.15,38.17,14800.0,29.6744,29.6977,29.6511,29.6666,14800.0
2008-07-21 13:20:00,38.16,38.17,37.84,37.95,32200.0,29.6589,29.6666,29.4101,29.4956,32200.0
2008-07-21 13:25:00,37.95,38.05,37.95,38.02,8000.0,29.4956,29.5734,29.4956,29.55,8000.0
2008-07-21 13:30:00,38.03,38.1,38.03,38.1,6600.0,29.5578,29.6122,29.5578,29.6122,6600.0
2008-07-21 13:35:00,38.11,38.14,38.04,38.06,23900.0,29.62,29.6433,29.5656,29.5811,23900.0
2008-07-21 13:40:00,38.07,38.09,38.04,38.05,11800.0,29.5889,29.6045,29.5656,29.5734,11800.0
2008-07-21 13:45:00,38.05,38.05,37.87,37.92,20400.0,29.5734,29.5734,29.4335,29.4723,20400.0
2008-07-21 13:50:00,37.92,37.97,37.68,37.9,28000.0,29.4723,29.5112,29.2858,29.4568,28000.0
2008-07-21 13:55:00,37.9,37.91,37.86,37.86,5100.0,29.4568,29.4646,29.4257,29.4257,5100.0
2008-07-21 14:00:00,37.82,37.84,37.68,37.7,13800.0,29.3946,29.4101,29.2858,29.3013,13800.0
2008-07-21 14:05:00,37.72,37.87,37.7,37.86,14500.0,29.3169,29.4335,29.3013,29.4257,14500.0
2008-07-21 14:10:00,37.86,37.88,37.82,37.82,12400.0,29.4257,29.4412,29.3946,29.3946,12400.0
2008-07-21 14:15:00,37.83,37.94,37.81,37.84,16200.0,29.4024,29.4879,29.3868,29.4101,16200.0
2008-07-21 14:20:00,37.85,37.93,37.85,37.93,8900.0,29.4179,29.4801,29.4179,29.4801,8900.0
2008-07-21 14:25:00,37.91,37.93,37.78,37.81,25700.0,29.4646,29.4801,29.3635,29.3868,25700.0
2008-07-21 14:30:00,37.8,37.82,37.79,37.81,6200.0,29.3791,29.3946,29.3713,29.3868,6200.0
2008-07-21 14:35:00,37.82,37.84,37.8,37.81,15300.0,29.3946,29.4101,29.3791,29.3868,15300.0
2008-07-21 14:40:00,37.81,37.81,37.79,37.8,11900.0,29.3868,29.3868,29.3713,29.3791,11900.0
2008-07-21 14:45:00,37.8,37.83,37.8,37.81,10900.0,29.3791,29.4024,29.3791,29.3868,10900.0
2008-07-21 14:50:00,37.8,37.8,37.77,37.78,17300.0,29.3791,29.3791,29.3557,29.3635,17300.0
2008-07-21 14:55:00,37.78,37.81,37.77,37.81,8200.0,29.3635,29.3868,29.3557,29.3868,8200.0
2008-07-21 15:00:00,37.82,37.98,37.81,37.98,18100.0,29.3946,29.519,29.3868,29.519,18100.0
2008-07-21 15:05:00,37.98,38.23,37.96,38.21,26000.0,29.519,29.7133,29.5034,29.6977,26000.0
2008-07-21 15:10:00,38.22,38.23,38.11,38.15,27800.0,29.7055,29.7133,29.62,29.6511,27800.0
2008-07-21 15:15:00,38.14,38.2,38.05,38.11,14300.0,29.6433,29.6899,29.5734,29.62,14300.0
2008-07-21 15:20:00,38.11,38.21,38.1,38.17,15400.0,29.62,29.6977,29.6122,29.6666,15400.0
2008-07-21 15:25:00,38.16,38.26,38.16,38.23,11700.0,29.6589,29.7366,29.6589,29.7133,11700.0
2008-07-21 15:30:00,38.22,38.22,38.11,38.18,20700.0,29.7055,29.7055,29.62,29.6744,20700.0
2008-07-21 15:35:00,38.19,38.25,38.16,38.25,17200.0,29.6822,29.7288,29.6589,29.7288,17200.0
2008-07-21 15:40:00,38.27,38.39,38.2,38.21,28400.0,29.7444,29.8376,29.6899,29.6977,28400.0
2008-07-21 15:45:00,38.2,38.32,38.16,38.32,18200.0,29.6899,29.7832,29.6589,29.7832,18200.0
2008-07-21 15:50:00,38.3,38.42,38.22,38.37,23900.0,29.7677,29.8609,29.7055,29.8221,23900.0
2008-07-21 15:55:00,38.36,38.38,38.3,38.33,36000.0,29.8143,29.8298,29.7677,29.791,36000.0
2008-07-22 09:30:00,37.93,38.05,37.0,37.15,41500.0,29.4801,29.5734,28.7573,28.8739,41500.0
2008-07-22 09:35:00,37.17,37.53,37.13,37.44,18600.0,28.8894,29.1692,28.8583,29.0993,18600.0
2008-07-22 09:40:00,37.45,37.75,37.33,37.75,24900.0,29.107,29.3402,29.0138,29.3402,24900.0
2008-07-22 09:45:00,37.71,37.74,37.51,37.54,11800.0,29.3091,29.3324,29.1537,29.177,11800.0
2008-07-22 09:50:00,37.57,37.69,37.35,37.67,20600.0,29.2003,29.2936,29.0293,29.278,20600.0
2008-07-22 09:55:00,37.69,37.76,37.55,37.59,19600.0,29.2936,29.348,29.1848,29.2158,19600.0
2008-07-22 10:00:00,37.59,37.74,37.55,37.67,15400.0,29.2158,29.3324,29.1848,29.278,15400.0
2008-07-22 10:05:00,37.67,37.71,37.45,37.5,12000.0,29.278,29.3091,29.107,29.1459,12000.0
2008-07-22 10:10:00,37.5,37.72,37.49,37.72,13700.0,29.1459,29.3169,29.1381,29.3169,13700.0
2008-07-22 10:15:00,37.73,37.79,37.7,37.72,11200.0,29.3247,29.3713,29.3013,29.3169,11200.0
2008-07-22 10:20:00,37.71,37.74,37.6,37.6,9000.0,29.3091,29.3324,29.2236,29.2236,9000.0
2008-07-22 10:25:00,37.6,37.6,37.27,37.27,21400.0,29.2236,29.2236,28.9671,28.9671,21400.0
2008-07-22 10:30:00,37.31,37.31,37.08,37.1,20800.0,28.9982,28.9982,28.8195,28.835,20800.0
2008-07-22 10:35:00,37.1,37.14,37.05,37.09,23000.0,28.835,28.8661,28.7961,28.8272,23000.0
2008-07-22 10:40:00,37.09,37.09,37.01,37.02,19200.0,28.8272,28.8272,28.7651,28.7728,19200.0
2008-07-22 10:45:00,37.01,37.03,36.84,36.84,38600.0,28.7651,28.7806,28.6329,28.6329,38600.0
2008-07-22 10:50:00,36.83,36.91,36.81,36.91,20300.0,28.6252,28.6873,28.6096,28.6873,20300.0
2008-07-22 10:55:00,36.92,36.99,36.9,36.98,9100.0,28.6951,28.7495,28.6796,28.7417,9100.0
2008-07-22 11:00:00,36.98,37.01,36.97,36.99,10100.0,28.7417,28.7651,28.734,28.7495,10100.0
2008-07-22 11:05:00,36.99,37.06,36.98,37.0,14700.0,28.7495,28.8039,28.7417,28.7573,14700.0
2008-07-22 11:10:00,37.0,37.01,36.94,37.0,26800.0,28.7573,28.7651,28.7106,28.7573,26800.0
2008-07-22 11:15:00,37.01,37.13,36.99,37.12,21800.0,28.7651,28.8583,28.7495,28.8505,21800.0
2008-07-22 11:20:00,37.09,37.14,37.09,37.13,4300.0,28.8272,28.8661,28.8272,28.8583,4300.0
2008-07-22 11:25:00,37.13,37.13,37.01,37.02,13500.0,28.8583,28.8583,28.7651,28.7728,13500.0
2008-07-22 11:30:00,37.02,37.02,36.9,36.93,13400.0,28.7728,28.7728,28.6796,28.7029,13400.0
2008-07-22 11:35:00,36.93,36.93,36.89,36.89,15700.0,28.7029,28.7029,28.6718,28.6718,15700.0
2008-07-22 11:40:00,36.9,36.9,36.87,36.88,18900.0,28.6796,28.6796,28.6562,28.664,18900.0
2008-07-22 11:45:00,36.89,37.01,36.87,37.0,16600.0,28.6718,28.7651,28.6562,28.7573,16600.0
2008-07-22 11:50:00,37.01,37.05,36.94,37.05,13900.0,28.7651,28.7961,28.7106,28.7961,13900.0
2008-07-22 11:55:00,37.05,37.23,37.05,37.23,13900.0,28.7961,28.936,28.7961,28.936,13900.0
2008-07-22 12:00:00,37.2,37.36,37.2,37.31,6900.0,28.9127,29.0371,28.9127,28.9982,6900.0
2008-07-22 12:05:00,37.3,37.43,37.29,37.43,8600.0,28.9904,29.0915,28.9827,29.0915,8600.0
2008-07-22 12:10:00,37.43,37.47,37.4,37.47,7000.0,29.0915,29.1226,29.0682,29.1226,7000.0
2008-07-22 12:15:00,37.46,37.57,37.43,37.5,13600.0,29.1148,29.2003,29.0915,29.1459,13600.0
2008-07-22 12:20:00,37.53,37.67,37.49,37.67,10300.0,29.1692,29.278,29.1381,29.278,10300.0
2008-07-22 12:25:00,37.62,37.63,37.46,37.51,7100.0,29.2392,29.2469,29.1148,29.1537,7100.0
2008-07-22 12:30:00,37.5,37.52,37.42,37.47,8000.0,29.1459,29.1614,29.0837,29.1226,8000.0
2008-07-22 12:35:00,37.46,37.46,37.4,37.44,10700.0,29.1148,29.1148,29.0682,29.0993,10700.0
2008-07-22 12:40:00,37.41,37.49,37.38,37.49,12500.0,29.0759,29.1381,29.0526,29.1381,12500.0
2008-07-22 12:45:00,37.47,37.56,37.41,37.46,14500.0,29.1226,29.1925,29.0759,29.1148,14500.0
2008-07-22 12:50:00,37.44,37.47,37.38,37.4,7300.0,29.0993,29.1226,29.0526,29.0682,7300.0
2008-07-22 12:55:00,37.41,37.43,37.31,37.31,6300.0,29.0759,29.0915,28.9982,28.9982,6300.0
2008-07-22 13:00:00,37.31,37.31,37.23,37.26,6600.0,28.9982,28.9982,28.936,28.9594,6600.0
2008-07-22 13:05:00,37.27,37.29,37.25,37.26,3700.0,28.9671,28.9827,28.9516,28.9594,3700.0
2008-07-22 13:10:00,37.28,37.28,37.16,37.16,6300.0,28.9749,28.9749,28.8816,28.8816,6300.0
2008-07-22 13:15:00,37.16,37.19,37.13,37.18,10500.0,28.8816,28.905,28.8583,28.8972,10500.0
2008-07-22 13:20:00,37.18,37.21,37.1,37.11,8200.0,28.8972,28.9205,28.835,28.8428,8200.0
2008-07-22 13:25:00,37.12,37.2,37.02,37.02,10100.0,28.8505,28.9127,28.7728,28.7728,10100.0
2008-07-22 13:30:00,37.05,37.05,36.88,36.96,15000.0,28.7961,28.7961,28.664,28.7262,15000.0
2008-07-22 13:35:00,36.97,37.04,36.87,37.01,8300.0,28.734,28.7884,28.6562,28.7651,8300.0
2008-07-22 13:40:00,36.99,36.99,36.88,36.97,12700.0,28.7495,28.7495,28.664,28.734,12700.0
2008-07-22 13:45:00,36.98,37.0,36.89,36.96,8800.0,28.7417,28.7573,28.6718,28.7262,8800.0
2008-07-22 13:50:00,36.95,36.98,36.9,36.91,6900.0,28.7184,28.7417,28.6796,28.6873,6900.0
2008-07-22 13:55:00,36.89,36.9,36.79,36.86,14300.0,28.6718,28.6796,28.5941,28.6485,14300.0
2008-07-22 14:00:00,36.84,36.87,36.81,36.81,11800.0,28.6329,28.6562,28.6096,28.6096,11800.0
2008-07-22 14:05:00,36.82,36.9,36.82,36.89,8200.0,28.6174,28.6796,28.6174,28.6718,8200.0
2008-07-22 14:10:00,36.88,36.88,36.7,36.75,28500.0,28.664,28.664,28.5241,28.563,28500.0
2008-07-22 14:15:00,36.74,36.82,36.72,36.82,7600.0,28.5552,28.6174,28.5397,28.6174,7600.0
2008-07-22 14:20:00,36.8,36.8,36.73,36.74,12800.0,28.6018,28.6018,28.5474,28.5552,12800.0
2008-07-22 14:25:00,36.77,36.81,36.74,36.81,9500.0,28.5785,28.6096,28.5552,28.6096,9500.0
2008-07-22 14:30:00,36.81,36.92,36.81,36.9,9300.0,28.6096,28.6951,28.6096,28.6796,9300.0
2008-07-22 14:35:00,36.91,37.01,36.84,37.01,12200.0,28.6873,28.7651,28.6329,28.7651,12200.0
2008-07-22 14:40:00,37.01,37.13,37.01,37.11,25300.0,28.7651,28.8583,28.7651,28.8428,25300.0
2008-07-22 14:45:00,37.14,37.17,37.12,37.15,50800.0,28.8661,28.8894,28.8505,28.8739,50800.0
2008-07-22 14:50:00,37.14,37.14,36.97,36.97,19400.0,28.8661,28.8661,28.734,28.734,19400.0
2008-07-22 14:55:00,36.99,37.01,36.88,36.95,17900.0,28.7495,28.7651,28.664,28.7184,17900.0
2008-07-22 15:00:00,36.93,36.96,36.9,36.93,36300.0,28.7029,28.7262,28.6796,28.7029,36300.0
2008-07-22 15:05:00,36.9,36.92,36.81,36.81,15700.0,28.6796,28.6951,28.6096,28.6096,15700.0
2008-07-22 15:10:00,36.82,36.83,36.72,36.76,17800.0,28.6174,28.6252,28.5397,28.5707,17800.0
2008-07-22 15:15:00,36.78,36.87,36.74,36.85,11200.0,28.5863,28.6562,28.5552,28.6407,11200.0
2008-07-22 15:20:00,36.85,36.9,36.85,36.86,17300.0,28.6407,28.6796,28.6407,28.6485,17300.0
2008-07-22 15:25:00,36.86,36.92,36.8,36.82,15100.0,28.6485,28.6951,28.6018,28.6174,15100.0
2008-07-22 15:30:00,36.82,36.83,36.7,36.75,13900.0,28.6174,28.6252,28.5241,28.563,13900.0
2008-07-22 15:35:00,36.75,36.81,36.59,36.81,30400.0,28.563,28.6096,28.4386,28.6096,30400.0
2008-07-22 15:40:00,36.83,36.91,36.77,36.77,25500.0,28.6252,28.6873,28.5785,28.5785,25500.0
2008-07-22 15:45:00,36.73,37.04,36.73,37.04,28800.0,28.5474,28.7884,28.5474,28.7884,28800.0
2008-07-22 15:50:00,37.03,37.15,36.77,36.78,103900.0,28.7806,28.8739,28.5785,28.5863,103900.0
2008-07-22 15:55:00,36.81,36.96,36.71,36.9,89400.0,28.6096,28.7262,28.5319,28.6796,89400.0
2008-07-23 09:30:00,36.67,36.72,36.36,36.45,19700.0,28.5008,28.5397,28.2599,28.3298,19700.0
2008-07-23 09:35:00,36.4,36.52,36.29,36.29,12600.0,28.2909,28.3842,28.2055,28.2055,12600.0
2008-07-23 09:40:00,36.32,36.58,36.27,36.44,15400.0,28.2288,28.4308,28.1899,28.322,15400.0
2008-07-23 09:45:00,36.46,36.53,36.44,36.45,52800.0,28.3376,28.392,28.322,28.3298,52800.0
2008-07-23 09:50:00,36.45,36.54,36.4,36.51,21600.0,28.3298,28.3998,28.2909,28.3764,21600.0
2008-07-23 09:55:00,36.52,36.54,36.35,36.38,14100.0,28.3842,28.3998,28.2521,28.2754,14100.0
2008-07-23 10:00:00,36.35,36.38,36.27,36.36,12600.0,28.2521,28.2754,28.1899,28.2599,12600.0
2008-07-23 10:05:00,36.33,36.37,36.21,36.23,13100.0,28.2365,28.2676,28.1433,28.1588,13100.0
2008-07-23 10:10:00,36.23,36.26,36.12,36.14,10600.0,28.1588,28.1821,28.0733,28.0889,10600.0
2008-07-23 10:15:00,36.14,36.25,36.13,36.25,12700.0,28.0889,28.1744,28.0811,28.1744,12700.0
2008-07-23 10:20:00,36.25,36.25,36.13,36.2,14000.0,28.1744,28.1744,28.0811,28.1355,14000.0
2008-07-23 10:25:00,36.22,36.25,36.2,36.21,9300.0,28.151,28.1744,28.1355,28.1433,9300.0
2008-07-23 10:30:00,36.23,36.26,36.15,36.25,16500.0,28.1588,28.1821,28.0966,28.1744,16500.0
2008-07-23 10:35:00,36.25,36.33,36.2,36.25,13700.0,28.1744,28.2365,28.1355,28.1744,13700.0
2008-07-23 10:40:00,36.25,36.26,36.21,36.24,108700.0,28.1744,28.1821,28.1433,28.1666,108700.0
2008-07-23 10:45:00,36.26,36.29,36.23,36.27,6100.0,28.1821,28.2055,28.1588,28.1899,6100.0
2008-07-23 10:50:00,36.29,36.46,36.29,36.42,7100.0,28.2055,28.3376,28.2055,28.3065,7100.0
2008-07-23 10:55:00,36.43,36.45,36.37,36.42,10200.0,28.3143,28.3298,28.2676,28.3065,10200.0
2008-07-23 11:00:00,36.42,36.45,36.41,36.44,9400.0,28.3065,28.3298,28.2987,28.322,9400.0
2008-07-23 11:05:00,36.44,36.47,36.41,36.41,8300.0,28.322,28.3454,28.2987,28.2987,8300.0
2008-07-23 11:10:00,36.44,36.54,36.42,36.53,16100.0,28.322,28.3998,28.3065,28.392,16100.0
2008-07-23 11:15:00,36.51,36.55,36.5,36.53,78700.0,28.3764,28.4075,28.3687,28.392,78700.0
2008-07-23 11:20:00,36.53,36.86,36.5,36.82,28700.0,28.392,28.6485,28.3687,28.6174,28700.0
2008-07-23 11:25:00,36.83,36.94,36.76,36.83,13800.0,28.6252,28.7106,28.5707,28.6252,13800.0
2008-07-23 11:30:00,36.84,36.9,36.82,36.89,41200.0,28.6329,28.6796,28.6174,28.6718,41200.0
2008-07-23 11:35:00,36.87,36.88,36.78,36.88,17400.0,28.6562,28.664,28.5863,28.664,17400.0
2008-07-23 11:40:00,36.9,36.97,36.85,36.97,28300.0,28.6796,28.734,28.6407,28.734,28300.0
2008-07-23 11:45:00,36.96,36.97,36.91,36.91,13000.0,28.7262,28.734,28.6873,28.6873,13000.0
2008-07-23 11:50:00,36.95,37.01,36.93,36.95,17400.0,28.7184,28.7651,28.7029,28.7184,17400.0
2008-07-23 11:55:00,36.97,37.01,36.9,36.99,9100.0,28.734,28.7651,28.6796,28.7495,9100.0
2008-07-23 12:00:00,36.99,37.0,36.93,36.96,12300.0,28.7495,28.7573,28.7029,28.7262,12300.0
2008-07-23 12:05:00,36.99,37.0,36.87,36.96,13500.0,28.7495,28.7573,28.6562,28.7262,13500.0
2008-07-23 12:10:00,36.96,36.97,36.89,36.97,6700.0,28.7262,28.734,28.6718,28.734,6700.0
2008-07-23 12:15:00,36.97,37.0,36.92,37.0,16400.0,28.734,28.7573,28.6951,28.7573,16400.0
2008-07-23 12:20:00,37.0,37.11,36.96,37.0,27100.0,28.7573,28.8428,28.7262,28.7573,27100.0
2008-07-23 12:25:00,37.0,37.03,36.97,36.99,12000.0,28.7573,28.7806,28.734,28.7495,12000.0
2008-07-23 12:30:00,36.97,37.0,36.93,36.98,13200.0,28.734,28.7573,28.7029,28.7417,13200.0
2008-07-23 12:35:00,36.99,37.01,36.98,37.0,11800.0,28.7495,28.7651,28.7417,28.7573,11800.0
2008-07-23 12:40:00,37.0,37.03,36.96,37.02,18200.0,28.7573,28.7806,28.7262,28.7728,18200.0
2008-07-23 12:45:00,37.05,37.15,37.05,37.12,14400.0,28.7961,28.8739,28.7961,28.8505,14400.0
2008-07-23 12:50:00,37.12,37.15,37.11,37.11,13300.0,28.8505,28.8739,28.8428,28.8428,13300.0
2008-07-23 12:55:00,37.09,37.14,37.09,37.11,4700.0,28.8272,28.8661,28.8272,28.8428,4700.0
2008-07-23 13:00:00,37.12,37.15,37.11,37.14,6700.0,28.8505,28.8739,28.8428,28.8661,6700.0
2008-07-23 13:05:00,37.12,37.14,37.01,37.04,6800.0,28.8505,28.8661,28.7651,28.7884,6800.0
2008-07-23 13:10:00,37.05,37.1,37.05,37.08,7000.0,28.7961,28.835,28.7961,28.8195,7000.0
2008-07-23 13:15:00,37.07,37.14,37.07,37.12,7800.0,28.8117,28.8661,28.8117,28.8505,7800.0
2008-07-23 13:20:00,37.13,37.15,37.1,37.13,8500.0,28.8583,28.8739,28.835,28.8583,8500.0
2008-07-23 13:25:00,37.15,37.15,37.09,37.11,5200.0,28.8739,28.8739,28.8272,28.8428,5200.0
2008-07-23 13:30:00,37.09,37.09,37.03,37.06,5600.0,28.8272,28.8272,28.7806,28.8039,5600.0
2008-07-23 13:35:00,37.02,37.13,37.02,37.13,8200.0,28.7728,28.8583,28.7728,28.8583,8200.0
2008-07-23 13:40:00,37.13,37.15,37.09,37.15,11000.0,28.8583,28.8739,28.8272,28.8739,11000.0
2008-07-23 13:45:00,37.15,37.15,37.1,37.13,7500.0,28.8739,28.8739,28.835,28.8583,7500.0
2008-07-23 13:50:00,37.13,37.14,37.03,37.07,11100.0,28.8583,28.8661,28.7806,28.8117,11100.0
2008-07-23 13:55:00,37.03,37.13,37.0,37.09,8300.0,28.7806,28.8583,28.7573,28.8272,8300.0
2008-07-23 14:00:00,37.07,37.15,37.07,37.14,13500.0,28.8117,28.8739,28.8117,28.8661,13500.0
2008-07-23 14:05:00,37.15,37.16,37.1,37.11,26100.0,28.8739,28.8816,28.835,28.8428,26100.0
2008-07-23 14:10:00,37.12,37.15,37.09,37.13,11000.0,28.8505,28.8739,28.8272,28.8583,11000.0
2008-07-23 14:15:00,37.14,37.15,37.11,37.14,15400.0,28.8661,28.8739,28.8428,28.8661,15400.0
2008-07-23 14:20:00,37.15,37.15,37.11,37.13,32500.0,28.8739,28.8739,28.8428,28.8583,32500.0
2008-07-23 14:25:00,37.15,37.16,37.12,37.14,31200.0,28.8739,28.8816,28.8505,28.8661,31200.0
2008-07-23 14:30:00,37.15,37.21,37.1,37.13,29200.0,28.8739,28.9205,28.835,28.8583,29200.0
2008-07-23 14:35:00,37.14,37.14,36.99,36.99,27500.0,28.8661,28.8661,28.7495,28.7495,27500.0
2008-07-23 14:40:00,37.0,37.07,36.99,37.0,13500.0,28.7573,28.8117,28.7495,28.7573,13500.0
2008-07-23 14:45:00,36.99,37.02,36.84,36.86,11500.0,28.7495,28.7728,28.6329,28.6485,11500.0
2008-07-23 14:50:00,36.86,36.89,36.84,36.88,14600.0,28.6485,28.6718,28.6329,28.664,14600.0
2008-07-23 14:55:00,36.88,36.91,36.83,36.87,13000.0,28.664,28.6873,28.6252,28.6562,13000.0
2008-07-23 15:00:00,36.87,36.87,36.79,36.81,18200.0,28.6562,28.6562,28.5941,28.6096,18200.0
2008-07-23 15:05:00,36.81,36.86,36.77,36.83,15300.0,28.6096,28.6485,28.5785,28.6252,15300.0
2008-07-23 15:10:00,36.83,36.91,36.81,36.91,10800.0,28.6252,28.6873,28.6096,28.6873,10800.0
2008-07-23 15:15:00,36.91,36.91,36.8,36.81,8000.0,28.6873,28.6873,28.6018,28.6096,8000.0
2008-07-23 15:20:00,36.81,36.81,36.74,36.81,6900.0,28.6096,28.6096,28.5552,28.6096,6900.0
2008-07-23 15:25:00,36.81,36.81,36.6,36.64,20300.0,28.6096,28.6096,28.4464,28.4775,20300.0
2008-07-23 15:30:00,36.64,36.69,36.55,36.63,27100.0,28.4775,28.5163,28.4075,28.4697,27100.0
2008-07-23 15:35:00,36.66,36.72,36.6,36.61,18900.0,28.493,28.5397,28.4464,28.4542,18900.0
2008-07-23 15:40:00,36.62,36.67,36.58,36.63,18700.0,28.4619,28.5008,28.4308,28.4697,18700.0
2008-07-23 15:45:00,36.63,36.78,36.61,36.76,26000.0,28.4697,28.5863,28.4542,28.5707,26000.0
2008-07-23 15:50:00,36.75,36.81,36.74,36.8,28600.0,28.563,28.6096,28.5552,28.6018,28600.0
2008-07-23 15:55:00,36.79,36.86,36.74,36.75,57300.0,28.5941,28.6485,28.5552,28.563,57300.0
2008-07-24 09:30:00,36.73,36.78,36.7,36.77,5800.0,28.5474,28.5863,28.5241,28.5785,5800.0
2008-07-24 09:35:00,36.71,37.0,36.67,36.94,8100.0,28.5319,28.7573,28.5008,28.7106,8100.0
2008-07-24 09:40:00,36.92,37.05,36.76,36.97,7400.0,28.6951,28.7961,28.5707,28.734,7400.0
2008-07-24 09:45:00,36.97,37.0,36.84,37.0,6500.0,28.734,28.7573,28.6329,28.7573,6500.0
2008-07-24 09:50:00,36.98,37.01,36.86,36.99,22100.0,28.7417,28.7651,28.6485,28.7495,22100.0
2008-07-24 09:55:00,36.95,37.0,36.91,36.91,2500.0,28.7184,28.7573,28.6873,28.6873,2500.0
2008-07-24 10:00:00,36.91,36.93,36.83,36.85,5100.0,28.6873,28.7029,28.6252,28.6407,5100.0
2008-07-24 10:05:00,36.83,36.97,36.78,36.86,10300.0,28.6252,28.734,28.5863,28.6485,10300.0
2008-07-24 10:10:00,36.86,36.92,36.83,36.86,8100.0,28.6485,28.6951,28.6252,28.6485,8100.0
2008-07-24 10:15:00,36.81,36.85,36.78,36.85,4000.0,28.6096,28.6407,28.5863,28.6407,4000.0
2008-07-24 10:20:00,36.84,36.84,36.76,36.79,5200.0,28.6329,28.6329,28.5707,28.5941,5200.0
2008-07-24 10:25:00,36.79,36.82,36.75,36.81,6600.0,28.5941,28.6174,28.563,28.6096,6600.0
2008-07-24 10:30:00,36.8,36.8,36.7,36.73,9700.0,28.6018,28.6018,28.5241,28.5474,9700.0
2008-07-24 10:35:00,36.75,36.77,36.63,36.66,3900.0,28.563,28.5785,28.4697,28.493,3900.0
2008-07-24 10:40:00,36.65,36.76,36.65,36.65,9300.0,28.4853,28.5707,28.4853,28.4853,9300.0
2008-07-24 10:45:00,36.65,36.76,36.63,36.66,5200.0,28.4853,28.5707,28.4697,28.493,5200.0
2008-07-24 10:50:00,36.7,36.71,36.51,36.56,6600.0,28.5241,28.5319,28.3764,28.4153,6600.0
2008-07-24 10:55:00,36.57,36.57,36.42,36.49,13200.0,28.4231,28.4231,28.3065,28.3609,13200.0
2008-07-24 11:00:00,36.42,36.45,36.32,36.35,6400.0,28.3065,28.3298,28.2288,28.2521,6400.0
2008-07-24 11:05:00,36.32,36.32,36.18,36.18,6800.0,28.2288,28.2288,28.12,28.12,6800.0
2008-07-24 11:10:00,36.19,36.21,36.14,36.16,3100.0,28.1277,28.1433,28.0889,28.1044,3100.0
2008-07-24 11:15:00,36.14,36.2,36.11,36.16,7000.0,28.0889,28.1355,28.0656,28.1044,7000.0
2008-07-24 11:20:00,36.16,36.2,36.11,36.17,3900.0,28.1044,28.1355,28.0656,28.1122,3900.0
2008-07-24 11:25:00,36.15,36.26,36.14,36.25,9800.0,28.0966,28.1821,28.0889,28.1744,9800.0
2008-07-24 11:30:00,36.25,36.31,36.14,36.3,12900.0,28.1744,28.221,28.0889,28.2132,12900.0
2008-07-24 11:35:00,36.3,36.37,36.3,36.34,5400.0,28.2132,28.2676,28.2132,28.2443,5400.0
2008-07-24 11:40:00,36.35,36.4,36.31,36.38,2600.0,28.2521,28.2909,28.221,28.2754,2600.0
2008-07-24 11:45:00,36.38,36.42,36.36,36.4,4200.0,28.2754,28.3065,28.2599,28.2909,4200.0
2008-07-24 11:50:00,36.38,36.43,36.38,36.39,6900.0,28.2754,28.3143,28.2754,28.2832,6900.0
2008-07-24 11:55:00,36.38,36.51,36.37,36.51,9400.0,28.2754,28.3764,28.2676,28.3764,9400.0
2008-07-24 12:00:00,36.46,36.48,36.4,36.43,3700.0,28.3376,28.3531,28.2909,28.3143,3700.0
2008-07-24 12:05:00,36.43,36.49,36.39,36.48,7300.0,28.3143,28.3609,28.2832,28.3531,7300.0
2008-07-24 12:10:00,36.48,36.5,36.47,36.47,2800.0,28.3531,28.3687,28.3454,28.3454,2800.0
2008-07-24 12:15:00,36.47,36.51,36.42,36.42,8300.0,28.3454,28.3764,28.3065,28.3065,8300.0
2008-07-24 12:20:00,36.44,36.44,36.36,36.36,11000.0,28.322,28.322,28.2599,28.2599,11000.0
2008-07-24 12:25:00,36.38,36.38,36.34,36.34,2000.0,28.2754,28.2754,28.2443,28.2443,2000.0
2008-07-24 12:30:00,36.34,36.38,36.33,36.38,3400.0,28.2443,28.2754,28.2365,28.2754,3400.0
2008-07-24 12:35:00,36.38,36.38,36.29,36.29,4500.0,28.2754,28.2754,28.2055,28.2055,4500.0
2008-07-24 12:40:00,36.31,36.35,36.29,36.35,3500.0,28.221,28.2521,28.2055,28.2521,3500.0
2008-07-24 12:45:00,36.36,36.39,36.33,36.36,4900.0,28.2599,28.2832,28.2365,28.2599,4900.0
2008-07-24 12:50:00,36.38,36.38,36.28,36.31,5300.0,28.2754,28.2754,28.1977,28.221,5300.0
2008-07-24 12:55:00,36.3,36.48,36.3,36.47,11600.0,28.2132,28.3531,28.2132,28.3454,11600.0
2008-07-24 13:00:00,36.45,36.46,36.39,36.45,4000.0,28.3298,28.3376,28.2832,28.3298,4000.0
2008-07-24 13:05:00,36.47,36.66,36.47,36.66,7800.0,28.3454,28.493,28.3454,28.493,7800.0
2008-07-24 13:10:00,36.66,36.74,36.66,36.72,8200.0,28.493,28.5552,28.493,28.5397,8200.0
2008-07-24 13:15:00,36.71,36.75,36.63,36.63,6100.0,28.5319,28.563,28.4697,28.4697,6100.0
2008-07-24 13:20:00,36.63,36.69,36.58,36.65,5500.0,28.4697,28.5163,28.4308,28.4853,5500.0
2008-07-24 13:25:00,36.67,36.68,36.53,36.55,4600.0,28.5008,28.5086,28.392,28.4075,4600.0
2008-07-24 13:30:00,36.54,36.59,36.54,36.55,3500.0,28.3998,28.4386,28.3998,28.4075,3500.0
2008-07-24 13:35:00,36.55,36.61,36.51,36.55,2600.0,28.4075,28.4542,28.3764,28.4075,2600.0
2008-07-24 13:40:00,36.55,36.55,36.4,36.45,3100.0,28.4075,28.4075,28.2909,28.3298,3100.0
2008-07-24 13:45:00,36.45,36.5,36.45,36.5,3600.0,28.3298,28.3687,28.3298,28.3687,3600.0
2008-07-24 13:50:00,36.51,36.53,36.46,36.52,6000.0,28.3764,28.392,28.3376,28.3842,6000.0
2008-07-24 13:55:00,36.52,36.52,36.32,36.35,6300.0,28.3842,28.3842,28.2288,28.2521,6300.0
2008-07-24 14:00:00,36.38,36.38,36.3,36.35,5300.0,28.2754,28.2754,28.2132,28.2521,5300.0
2008-07-24 14:05:00,36.35,36.35,36.26,36.27,4100.0,28.2521,28.2521,28.1821,28.1899,4100.0
2008-07-24 14:10:00,36.28,36.36,36.23,36.27,9100.0,28.1977,28.2599,28.1588,28.1899,9100.0
2008-07-24 14:15:00,36.25,36.28,36.23,36.28,6900.0,28.1744,28.1977,28.1588,28.1977,6900.0
2008-07-24 14:20:00,36.28,36.31,36.25,36.29,5900.0,28.1977,28.221,28.1744,28.2055,5900.0
2008-07-24 14:25:00,36.29,36.37,36.27,36.35,10600.0,28.2055,28.2676,28.1899,28.2521,10600.0
2008-07-24 14:30:00,36.36,36.36,36.28,36.28,5800.0,28.2599,28.2599,28.1977,28.1977,5800.0
2008-07-24 14:35:00,36.28,36.31,36.23,36.29,10900.0,28.1977,28.221,28.1588,28.2055,10900.0
2008-07-24 14:40:00,36.28,36.31,36.24,36.28,8300.0,28.1977,28.221,28.1666,28.1977,8300.0
2008-07-24 14:45:00,36.28,36.36,36.28,36.34,5100.0,28.1977,28.2599,28.1977,28.2443,5100.0
2008-07-24 14:50:00,36.35,36.37,36.27,36.33,8500.0,28.2521,28.2676,28.1899,28.2365,8500.0
2008-07-24 14:55:00,36.33,36.35,36.31,36.35,10000.0,28.2365,28.2521,28.221,28.2521,10000.0
2008-07-24 15:00:00,36.36,36.42,36.34,36.42,8800.0,28.2599,28.3065,28.2443,28.3065,8800.0
2008-07-24 15:05:00,36.42,36.44,36.38,36.38,12500.0,28.3065,28.322,28.2754,28.2754,12500.0
2008-07-24 15:10:00,36.38,36.38,36.28,36.33,8900.0,28.2754,28.2754,28.1977,28.2365,8900.0
2008-07-24 15:15:00,36.31,36.36,36.25,36.27,20400.0,28.221,28.2599,28.1744,28.1899,20400.0
2008-07-24 15:20:00,36.26,36.35,36.22,36.25,21500.0,28.1821,28.2521,28.151,28.1744,21500.0
2008-07-24 15:25:00,36.25,36.29,36.24,36.29,25400.0,28.1744,28.2055,28.1666,28.2055,25400.0
2008-07-24 15:30:00,36.22,36.32,36.17,36.17,13600.0,28.151,28.2288,28.1122,28.1122,13600.0
2008-07-24 15:35:00,36.18,36.28,36.12,36.14,15900.0,28.12,28.1977,28.0733,28.0889,15900.0
2008-07-24 15:40:00,36.14,36.15,36.03,36.13,17400.0,28.0889,28.0966,28.0034,28.0811,17400.0
2008-07-24 15:45:00,36.11,36.13,35.98,36.01,13500.0,28.0656,28.0811,27.9645,27.9878,13500.0
2008-07-24 15:50:00,36.01,36.05,35.94,35.98,16700.0,27.9878,28.0189,27.9334,27.9645,16700.0
2008-07-24 15:55:00,35.99,36.12,35.97,36.11,33600.0,27.9723,28.0733,27.9567,28.0656,33600.0
2008-07-25 09:30:00,36.18,36.24,36.08,36.11,8600.0,28.12,28.1666,28.0422,28.0656,8600.0
2008-07-25 09:35:00,36.11,36.18,36.0,36.0,12300.0,28.0656,28.12,27.9801,27.9801,12300.0
2008-07-25 09:40:00,36.02,36.03,35.8,35.95,26500.0,27.9956,28.0034,27.8246,27.9412,26500.0
2008-07-25 09:45:00,35.95,36.08,35.9,36.07,7700.0,27.9412,28.0422,27.9023,28.0345,7700.0
2008-07-25 09:50:00,36.07,36.13,36.05,36.13,7600.0,28.0345,28.0811,28.0189,28.0811,7600.0
2008-07-25 09:55:00,36.12,36.36,36.11,36.32,12600.0,28.0733,28.2599,28.0656,28.2288,12600.0
2008-07-25 10:00:00,36.29,36.48,36.26,36.33,16400.0,28.2055,28.3531,28.1821,28.2365,16400.0
2008-07-25 10:05:00,36.31,36.35,36.22,36.29,21300.0,28.221,28.2521,28.151,28.2055,21300.0
2008-07-25 10:10:00,36.32,36.38,36.23,36.35,13100.0,28.2288,28.2754,28.1588,28.2521,13100.0
2008-07-25 10:15:00,36.34,36.38,36.25,36.3,7800.0,28.2443,28.2754,28.1744,28.2132,7800.0
2008-07-25 10:20:00,36.3,36.48,36.28,36.37,12000.0,28.2132,28.3531,28.1977,28.2676,12000.0
2008-07-25 10:25:00,36.33,36.36,36.27,36.27,6000.0,28.2365,28.2599,28.1899,28.1899,6000.0
2008-07-25 10:30:00,36.28,36.4,36.25,36.34,9200.0,28.1977,28.2909,28.1744,28.2443,9200.0
2008-07-25 10:35:00,36.34,36.39,36.33,36.36,6800.0,28.2443,28.2832,28.2365,28.2599,6800.0
2008-07-25 10:40:00,36.36,36.45,36.35,36.43,9400.0,28.2599,28.3298,28.2521,28.3143,9400.0
2008-07-25 10:45:00,36.39,36.52,36.39,36.47,8200.0,28.2832,28.3842,28.2832,28.3454,8200.0
2008-07-25 10:50:00,36.5,36.5,36.49,36.5,13700.0,28.3687,28.3687,28.3609,28.3687,13700.0
2008-07-25 10:55:00,36.48,36.56,36.48,36.56,23400.0,28.3531,28.4153,28.3531,28.4153,23400.0
2008-07-25 11:00:00,36.57,36.6,36.57,36.57,17400.0,28.4231,28.4464,28.4231,28.4231,17400.0
2008-07-25 11:05:00,36.58,36.64,36.57,36.64,13000.0,28.4308,28.4775,28.4231,28.4775,13000.0
2008-07-25 11:10:00,36.64,36.64,36.59,36.6,19600.0,28.4775,28.4775,28.4386,28.4464,19600.0
2008-07-25 11:15:00,36.61,36.63,36.54,36.55,16500.0,28.4542,28.4697,28.3998,28.4075,16500.0
2008-07-25 11:20:00,36.58,36.59,36.45,36.54,25900.0,28.4308,28.4386,28.3298,28.3998,25900.0
2008-07-25 11:25:00,36.56,36.62,36.51,36.62,11400.0,28.4153,28.4619,28.3764,28.4619,11400.0
2008-07-25 11:30:00,36.65,36.68,36.56,36.56,8300.0,28.4853,28.5086,28.4153,28.4153,8300.0
2008-07-25 11:35:00,36.51,36.51,36.48,36.48,10900.0,28.3764,28.3764,28.3531,28.3531,10900.0
2008-07-25 11:40:00,36.5,36.5,36.41,36.42,2400.0,28.3687,28.3687,28.2987,28.3065,2400.0
2008-07-25 11:45:00,36.42,36.44,36.37,36.39,3100.0,28.3065,28.322,28.2676,28.2832,3100.0
2008-07-25 11:50:00,36.39,36.39,36.28,36.3,3800.0,28.2832,28.2832,28.1977,28.2132,3800.0
2008-07-25 11:55:00,36.3,36.37,36.28,36.36,3100.0,28.2132,28.2676,28.1977,28.2599,3100.0
2008-07-25 12:00:00,36.37,36.43,36.36,36.43,7800.0,28.2676,28.3143,28.2599,28.3143,7800.0
2008-07-25 12:05:00,36.4,36.4,36.34,36.34,1000.0,28.2909,28.2909,28.2443,28.2443,1000.0
2008-07-25 12:10:00,36.33,36.36,36.28,36.28,3000.0,28.2365,28.2599,28.1977,28.1977,3000.0
2008-07-25 12:15:00,36.28,36.3,36.25,36.28,3500.0,28.1977,28.2132,28.1744,28.1977,3500.0
2008-07-25 12:20:00,36.29,36.35,36.27,36.35,4100.0,28.2055,28.2521,28.1899,28.2521,4100.0
2008-07-25 12:25:00,36.35,36.43,36.35,36.37,3800.0,28.2521,28.3143,28.2521,28.2676,3800.0
2008-07-25 12:30:00,36.36,36.39,36.28,36.35,7900.0,28.2599,28.2832,28.1977,28.2521,7900.0
2008-07-25 12:35:00,36.35,36.36,36.29,36.31,3500.0,28.2521,28.2599,28.2055,28.221,3500.0
2008-07-25 12:40:00,36.31,36.34,36.27,36.33,4000.0,28.221,28.2443,28.1899,28.2365,4000.0
2008-07-25 12:45:00,36.33,36.34,36.26,36.34,5600.0,28.2365,28.2443,28.1821,28.2443,5600.0
2008-07-25 12:50:00,36.33,36.39,36.33,36.35,4300.0,28.2365,28.2832,28.2365,28.2521,4300.0
2008-07-25 12:55:00,36.34,36.36,36.3,36.31,2300.0,28.2443,28.2599,28.2132,28.221,2300.0
2008-07-25 13:00:00,36.29,36.36,36.29,36.35,2400.0,28.2055,28.2599,28.2055,28.2521,2400.0
2008-07-25 13:05:00,36.32,36.34,36.29,36.29,2800.0,28.2288,28.2443,28.2055,28.2055,2800.0
2008-07-25 13:10:00,36.29,36.29,36.25,36.28,23200.0,28.2055,28.2055,28.1744,28.1977,23200.0
2008-07-25 13:15:00,36.26,36.41,36.25,36.32,11700.0,28.1821,28.2987,28.1744,28.2288,11700.0
2008-07-25 13:20:00,36.34,36.38,36.28,36.28,3100.0,28.2443,28.2754,28.1977,28.1977,3100.0
2008-07-25 13:25:00,36.3,36.31,36.25,36.26,8800.0,28.2132,28.221,28.1744,28.1821,8800.0
2008-07-25 13:30:00,36.28,36.29,36.26,36.26,4100.0,28.1977,28.2055,28.1821,28.1821,4100.0
2008-07-25 13:35:00,36.26,36.37,36.26,36.3,5200.0,28.1821,28.2676,28.1821,28.2132,5200.0
2008-07-25 13:40:00,36.33,36.33,36.25,36.25,11100.0,28.2365,28.2365,28.1744,28.1744,11100.0
2008-07-25 13:45:00,36.25,36.29,36.25,36.26,10800.0,28.1744,28.2055,28.1744,28.1821,10800.0
2008-07-25 13:50:00,36.25,36.37,36.25,36.36,8800.0,28.1744,28.2676,28.1744,28.2599,8800.0
2008-07-25 13:55:00,36.36,36.45,36.35,36.43,9900.0,28.2599,28.3298,28.2521,28.3143,9900.0
2008-07-25 14:00:00,36.41,36.53,36.41,36.48,5800.0,28.2987,28.392,28.2987,28.3531,5800.0
2008-07-25 14:05:00,36.48,36.49,36.4,36.44,11600.0,28.3531,28.3609,28.2909,28.322,11600.0
2008-07-25 14:10:00,36.44,36.44,36.4,36.41,9500.0,28.322,28.322,28.2909,28.2987,9500.0
2008-07-25 14:15:00,36.4,36.49,36.39,36.46,15200.0,28.2909,28.3609,28.2832,28.3376,15200.0
2008-07-25 14:20:00,36.48,36.49,36.41,36.43,7400.0,28.3531,28.3609,28.2987,28.3143,7400.0
2008-07-25 14:25:00,36.4,36.4,36.37,36.38,2800.0,28.2909,28.2909,28.2676,28.2754,2800.0
2008-07-25 14:30:00,36.39,36.48,36.39,36.43,7200.0,28.2832,28.3531,28.2832,28.3143,7200.0
2008-07-25 14:35:00,36.42,36.49,36.4,36.44,7600.0,28.3065,28.3609,28.2909,28.322,7600.0
2008-07-25 14:40:00,36.43,36.43,36.3,36.3,5000.0,28.3143,28.3143,28.2132,28.2132,5000.0
2008-07-25 14:45:00,36.31,36.38,36.29,36.38,5100.0,28.221,28.2754,28.2055,28.2754,5100.0
2008-07-25 14:50:00,36.38,36.43,36.34,36.43,8000.0,28.2754,28.3143,28.2443,28.3143,8000.0
2008-07-25 14:55:00,36.41,36.42,36.35,36.35,4600.0,28.2987,28.3065,28.2521,28.2521,4600.0
2008-07-25 15:00:00,36.35,36.35,36.2,36.23,14000.0,28.2521,28.2521,28.1355,28.1588,14000.0
2008-07-25 15:05:00,36.23,36.29,36.22,36.29,6100.0,28.1588,28.2055,28.151,28.2055,6100.0
2008-07-25 15:10:00,36.29,36.3,36.25,36.27,12000.0,28.2055,28.2132,28.1744,28.1899,12000.0
2008-07-25 15:15:00,36.28,36.36,36.26,36.35,10700.0,28.1977,28.2599,28.1821,28.2521,10700.0
2008-07-25 15:20:00,36.33,36.38,36.3,36.37,9500.0,28.2365,28.2754,28.2132,28.2676,9500.0
2008-07-25 15:25:00,36.37,36.42,36.32,36.35,12800.0,28.2676,28.3065,28.2288,28.2521,12800.0
2008-07-25 15:30:00,36.34,36.42,36.34,36.41,15100.0,28.2443,28.3065,28.2443,28.2987,15100.0
2008-07-25 15:35:00,36.4,36.47,36.4,36.47,16600.0,28.2909,28.3454,28.2909,28.3454,16600.0
2008-07-25 15:40:00,36.47,36.52,36.39,36.42,27100.0,28.3454,28.3842,28.2832,28.3065,27100.0
2008-07-25 15:45:00,36.44,36.48,36.42,36.46,13700.0,28.322,28.3531,28.3065,28.3376,13700.0
2008-07-25 15:50:00,36.47,36.53,36.47,36.49,14700.0,28.3454,28.392,28.3454,28.3609,14700.0
2008-07-25 15:55:00,36.49,36.6,36.48,36.57,23600.0,28.3609,28.4464,28.3531,28.4231,23600.0
2008-07-28 09:30:00,36.46,36.56,36.38,36.38,2500.0,28.3376,28.4153,28.2754,28.2754,2500.0
2008-07-28 09:35:00,36.34,36.5,36.3,36.31,3300.0,28.2443,28.3687,28.2132,28.221,3300.0
2008-07-28 09:40:00,36.31,36.31,36.06,36.13,10600.0,28.221,28.221,28.0267,28.0811,10600.0
2008-07-28 09:45:00,36.12,36.18,35.96,36.1,14300.0,28.0733,28.12,27.949,28.0578,14300.0
2008-07-28 09:50:00,36.11,36.21,36.1,36.1,15200.0,28.0656,28.1433,28.0578,28.0578,15200.0
2008-07-28 09:55:00,36.16,36.3,36.16,36.28,3500.0,28.1044,28.2132,28.1044,28.1977,3500.0
2008-07-28 10:00:00,36.25,36.34,36.25,36.33,1900.0,28.1744,28.2443,28.1744,28.2365,1900.0
2008-07-28 10:05:00,36.35,36.36,36.28,36.35,13000.0,28.2521,28.2599,28.1977,28.2521,13000.0
2008-07-28 10:10:00,36.37,36.48,36.36,36.47,14600.0,28.2676,28.3531,28.2599,28.3454,14600.0
2008-07-28 10:15:00,36.46,36.52,36.42,36.49,4500.0,28.3376,28.3842,28.3065,28.3609,4500.0
2008-07-28 10:20:00,36.49,36.52,36.46,36.49,4000.0,28.3609,28.3842,28.3376,28.3609,4000.0
2008-07-28 10:25:00,36.49,36.63,36.49,36.63,24100.0,28.3609,28.4697,28.3609,28.4697,24100.0
2008-07-28 10:30:00,36.64,36.69,36.6,36.64,10400.0,28.4775,28.5163,28.4464,28.4775,10400.0
2008-07-28 10:35:00,36.64,36.71,36.64,36.69,4900.0,28.4775,28.5319,28.4775,28.5163,4900.0
2008-07-28 10:40:00,36.69,36.73,36.5,36.65,15800.0,28.5163,28.5474,28.3687,28.4853,15800.0
2008-07-28 10:45:00,36.69,36.72,36.6,36.7,6800.0,28.5163,28.5397,28.4464,28.5241,6800.0
2008-07-28 10:50:00,36.7,36.76,36.68,36.69,4700.0,28.5241,28.5707,28.5086,28.5163,4700.0
2008-07-28 10:55:00,36.68,36.7,36.65,36.69,2800.0,28.5086,28.5241,28.4853,28.5163,2800.0
2008-07-28 11:00:00,36.7,36.72,36.64,36.66,7000.0,28.5241,28.5397,28.4775,28.493,7000.0
2008-07-28 11:05:00,36.66,36.66,36.6,36.61,9700.0,28.493,28.493,28.4464,28.4542,9700.0
2008-07-28 11:10:00,36.61,36.63,36.6,36.63,5000.0,28.4542,28.4697,28.4464,28.4697,5000.0
2008-07-28 11:15:00,36.64,36.65,36.6,36.61,8500.0,28.4775,28.4853,28.4464,28.4542,8500.0
2008-07-28 11:20:00,36.61,36.64,36.6,36.6,7900.0,28.4542,28.4775,28.4464,28.4464,7900.0
2008-07-28 11:25:00,36.6,36.64,36.6,36.61,6800.0,28.4464,28.4775,28.4464,28.4542,6800.0
2008-07-28 11:30:00,36.64,36.65,36.52,36.52,6500.0,28.4775,28.4853,28.3842,28.3842,6500.0
2008-07-28 11:35:00,36.51,36.51,36.43,36.43,3400.0,28.3764,28.3764,28.3143,28.3143,3400.0
2008-07-28 11:40:00,36.45,36.51,36.44,36.51,3000.0,28.3298,28.3764,28.322,28.3764,3000.0
2008-07-28 11:45:00,36.51,36.58,36.51,36.51,6300.0,28.3764,28.4308,28.3764,28.3764,6300.0
2008-07-28 11:50:00,36.52,36.52,36.46,36.48,2900.0,28.3842,28.3842,28.3376,28.3531,2900.0
2008-07-28 11:55:00,36.49,36.51,36.47,36.48,3100.0,28.3609,28.3764,28.3454,28.3531,3100.0
2008-07-28 12:00:00,36.48,36.55,36.46,36.53,4000.0,28.3531,28.4075,28.3376,28.392,4000.0
2008-07-28 12:05:00,36.51,36.54,36.42,36.45,4400.0,28.3764,28.3998,28.3065,28.3298,4400.0
2008-07-28 12:10:00,36.45,36.47,36.42,36.42,3900.0,28.3298,28.3454,28.3065,28.3065,3900.0
2008-07-28 12:15:00,36.43,36.43,36.37,36.42,6000.0,28.3143,28.3143,28.2676,28.3065,6000.0
2008-07-28 12:20:00,36.42,36.51,36.42,36.51,5100.0,28.3065,28.3764,28.3065,28.3764,5100.0
2008-07-28 12:25:00,36.49,36.52,36.49,36.5,2000.0,28.3609,28.3842,28.3609,28.3687,2000.0
2008-07-28 12:30:00,36.51,36.52,36.48,36.48,3500.0,28.3764,28.3842,28.3531,28.3531,3500.0
2008-07-28 12:35:00,36.46,36.46,36.42,36.42,2600.0,28.3376,28.3376,28.3065,28.3065,2600.0
2008-07-28 12:40:00,36.43,36.47,36.37,36.39,7100.0,28.3143,28.3454,28.2676,28.2832,7100.0
2008-07-28 12:45:00,36.36,36.43,36.36,36.43,2000.0,28.2599,28.3143,28.2599,28.3143,2000.0
2008-07-28 12:50:00,36.42,36.49,36.41,36.45,5400.0,28.3065,28.3609,28.2987,28.3298,5400.0
2008-07-28 12:55:00,36.45,36.45,36.37,36.39,6700.0,28.3298,28.3298,28.2676,28.2832,6700.0
2008-07-28 13:00:00,36.4,36.44,36.38,36.44,2700.0,28.2909,28.322,28.2754,28.322,2700.0
2008-07-28 13:05:00,36.44,36.46,36.4,36.4,2800.0,28.322,28.3376,28.2909,28.2909,2800.0
2008-07-28 13:10:00,36.38,36.38,36.32,36.35,3500.0,28.2754,28.2754,28.2288,28.2521,3500.0
2008-07-28 13:15:00,36.34,36.38,36.33,36.38,3500.0,28.2443,28.2754,28.2365,28.2754,3500.0
2008-07-28 13:20:00,36.38,36.48,36.38,36.48,10000.0,28.2754,28.3531,28.2754,28.3531,10000.0
2008-07-28 13:25:00,36.44,36.56,36.43,36.55,16100.0,28.322,28.4153,28.3143,28.4075,16100.0
2008-07-28 13:30:00,36.54,36.56,36.45,36.54,20700.0,28.3998,28.4153,28.3298,28.3998,20700.0
2008-07-28 13:35:00,36.52,36.52,36.43,36.43,4800.0,28.3842,28.3842,28.3143,28.3143,4800.0
2008-07-28 13:40:00,36.44,36.57,36.44,36.57,7600.0,28.322,28.4231,28.322,28.4231,7600.0
2008-07-28 13:45:00,36.56,36.61,36.52,36.56,8700.0,28.4153,28.4542,28.3842,28.4153,8700.0
2008-07-28 13:50:00,36.55,36.6,36.52,36.57,6500.0,28.4075,28.4464,28.3842,28.4231,6500.0
2008-07-28 13:55:00,36.56,36.58,36.5,36.5,7500.0,28.4153,28.4308,28.3687,28.3687,7500.0
2008-07-28 14:00:00,36.51,36.53,36.48,36.53,7400.0,28.3764,28.392,28.3531,28.392,7400.0
2008-07-28 14:05:00,36.53,36.54,36.47,36.49,6500.0,28.392,28.3998,28.3454,28.3609,6500.0
2008-07-28 14:10:00,36.47,36.53,36.47,36.5,5500.0,28.3454,28.392,28.3454,28.3687,5500.0
2008-07-28 14:15:00,36.51,36.54,36.45,36.47,5200.0,28.3764,28.3998,28.3298,28.3454,5200.0
2008-07-28 14:20:00,36.46,36.53,36.45,36.52,7100.0,28.3376,28.392,28.3298,28.3842,7100.0
2008-07-28 14:25:00,36.52,36.56,36.5,36.5,10500.0,28.3842,28.4153,28.3687,28.3687,10500.0
2008-07-28 14:30:00,36.5,36.71,36.49,36.58,16500.0,28.3687,28.5319,28.3609,28.4308,16500.0
2008-07-28 14:35:00,36.59,36.72,36.59,36.64,12900.0,28.4386,28.5397,28.4386,28.4775,12900.0
2008-07-28 14:40:00,36.64,36.69,36.6,36.64,11000.0,28.4775,28.5163,28.4464,28.4775,11000.0
2008-07-28 14:45:00,36.64,36.64,36.57,36.59,10000.0,28.4775,28.4775,28.4231,28.4386,10000.0
2008-07-28 14:50:00,36.61,36.65,36.59,36.64,6300.0,28.4542,28.4853,28.4386,28.4775,6300.0
2008-07-28 14:55:00,36.65,36.77,36.63,36.65,15000.0,28.4853,28.5785,28.4697,28.4853,15000.0
2008-07-28 15:00:00,36.65,36.72,36.64,36.66,12500.0,28.4853,28.5397,28.4775,28.493,12500.0
2008-07-28 15:05:00,36.67,36.81,36.67,36.75,21900.0,28.5008,28.6096,28.5008,28.563,21900.0
2008-07-28 15:10:00,36.74,36.78,36.66,36.73,17700.0,28.5552,28.5863,28.493,28.5474,17700.0
2008-07-28 15:15:00,36.71,36.72,36.57,36.59,13300.0,28.5319,28.5397,28.4231,28.4386,13300.0
2008-07-28 15:20:00,36.57,36.75,36.56,36.69,14000.0,28.4231,28.563,28.4153,28.5163,14000.0
2008-07-28 15:25:00,36.71,36.74,36.67,36.7,8800.0,28.5319,28.5552,28.5008,28.5241,8800.0
2008-07-28 15:30:00,36.68,36.7,36.59,36.63,11300.0,28.5086,28.5241,28.4386,28.4697,11300.0
2008-07-28 15:35:00,36.64,36.64,36.58,36.61,23900.0,28.4775,28.4775,28.4308,28.4542,23900.0
2008-07-28 15:40:00,36.6,36.67,36.6,36.6,13600.0,28.4464,28.5008,28.4464,28.4464,13600.0
2008-07-28 15:45:00,36.6,36.68,36.6,36.61,26600.0,28.4464,28.5086,28.4464,28.4542,26600.0
2008-07-28 15:50:00,36.61,36.66,36.58,36.62,24900.0,28.4542,28.493,28.4308,28.4619,24900.0
2008-07-28 15:55:00,36.62,36.64,36.57,36.57,17000.0,28.4619,28.4775,28.4231,28.4231,17000.0
2008-07-29 09:30:00,36.61,36.61,36.48,36.5,4000.0,28.4542,28.4542,28.3531,28.3687,4000.0
2008-07-29 09:35:00,36.55,36.73,36.5,36.73,4300.0,28.4075,28.5474,28.3687,28.5474,4300.0
2008-07-29 09:40:00,36.7,36.93,36.7,36.8,7100.0,28.5241,28.7029,28.5241,28.6018,7100.0
2008-07-29 09:45:00,36.83,37.02,36.79,37.0,11900.0,28.6252,28.7728,28.5941,28.7573,11900.0
2008-07-29 09:50:00,36.96,37.09,36.96,37.08,9600.0,28.7262,28.8272,28.7262,28.8195,9600.0
2008-07-29 09:55:00,37.04,37.21,37.03,37.2,4300.0,28.7884,28.9205,28.7806,28.9127,4300.0
2008-07-29 10:00:00,37.2,37.37,37.2,37.31,9400.0,28.9127,29.0449,28.9127,28.9982,9400.0
2008-07-29 10:05:00,37.29,37.47,37.27,37.35,19100.0,28.9827,29.1226,28.9671,29.0293,19100.0
2008-07-29 10:10:00,37.34,37.36,37.31,37.32,7200.0,29.0215,29.0371,28.9982,29.006,7200.0
2008-07-29 10:15:00,37.29,37.37,37.29,37.29,8800.0,28.9827,29.0449,28.9827,28.9827,8800.0
2008-07-29 10:20:00,37.3,37.3,37.16,37.23,6200.0,28.9904,28.9904,28.8816,28.936,6200.0
2008-07-29 10:25:00,37.24,37.24,37.14,37.18,6100.0,28.9438,28.9438,28.8661,28.8972,6100.0
2008-07-29 10:30:00,37.21,37.21,37.15,37.15,6600.0,28.9205,28.9205,28.8739,28.8739,6600.0
2008-07-29 10:35:00,37.15,37.18,37.13,37.16,8900.0,28.8739,28.8972,28.8583,28.8816,8900.0
2008-07-29 10:40:00,37.16,37.22,37.13,37.16,5400.0,28.8816,28.9283,28.8583,28.8816,5400.0
2008-07-29 10:45:00,37.14,37.19,37.14,37.19,4200.0,28.8661,28.905,28.8661,28.905,4200.0
2008-07-29 10:50:00,37.2,37.2,37.16,37.17,3200.0,28.9127,28.9127,28.8816,28.8894,3200.0
2008-07-29 10:55:00,37.17,37.19,37.14,37.19,2400.0,28.8894,28.905,28.8661,28.905,2400.0
2008-07-29 11:00:00,37.17,37.19,37.15,37.15,6400.0,28.8894,28.905,28.8739,28.8739,6400.0
2008-07-29 11:05:00,37.13,37.16,37.07,37.07,6600.0,28.8583,28.8816,28.8117,28.8117,6600.0
2008-07-29 11:10:00,37.06,37.13,37.05,37.09,10800.0,28.8039,28.8583,28.7961,28.8272,10800.0
2008-07-29 11:15:00,37.1,37.15,37.09,37.15,22600.0,28.835,28.8739,28.8272,28.8739,22600.0
2008-07-29 11:20:00,37.16,37.22,37.16,37.2,11500.0,28.8816,28.9283,28.8816,28.9127,11500.0
2008-07-29 11:25:00,37.22,37.23,37.18,37.22,5200.0,28.9283,28.936,28.8972,28.9283,5200.0
2008-07-29 11:30:00,37.19,37.25,37.17,37.17,7200.0,28.905,28.9516,28.8894,28.8894,7200.0
2008-07-29 11:35:00,37.19,37.27,37.16,37.24,7300.0,28.905,28.9671,28.8816,28.9438,7300.0
2008-07-29 11:40:00,37.27,37.3,37.21,37.29,6500.0,28.9671,28.9904,28.9205,28.9827,6500.0
2008-07-29 11:45:00,37.29,37.31,37.26,37.29,6800.0,28.9827,28.9982,28.9594,28.9827,6800.0
2008-07-29 11:50:00,37.3,37.32,37.22,37.27,10700.0,28.9904,29.006,28.9283,28.9671,10700.0
2008-07-29 11:55:00,37.28,37.3,37.27,37.3,4800.0,28.9749,28.9904,28.9671,28.9904,4800.0
2008-07-29 12:00:00,37.26,37.32,37.24,37.26,6800.0,28.9594,29.006,28.9438,28.9594,6800.0
2008-07-29 12:05:00,37.26,37.28,37.21,37.24,13100.0,28.9594,28.9749,28.9205,28.9438,13100.0
2008-07-29 12:10:00,37.25,37.25,37.16,37.22,10500.0,28.9516,28.9516,28.8816,28.9283,10500.0
2008-07-29 12:15:00,37.22,37.23,37.2,37.2,3900.0,28.9283,28.936,28.9127,28.9127,3900.0
2008-07-29 12:20:00,37.18,37.25,37.18,37.22,6700.0,28.8972,28.9516,28.8972,28.9283,6700.0
2008-07-29 12:25:00,37.2,37.23,37.18,37.2,7900.0,28.9127,28.936,28.8972,28.9127,7900.0
2008-07-29 12:30:00,37.2,37.21,37.17,37.2,5300.0,28.9127,28.9205,28.8894,28.9127,5300.0
2008-07-29 12:35:00,37.21,37.22,37.18,37.2,14100.0,28.9205,28.9283,28.8972,28.9127,14100.0
2008-07-29 12:40:00,37.2,37.21,37.19,37.2,6300.0,28.9127,28.9205,28.905,28.9127,6300.0
2008-07-29 12:45:00,37.2,37.29,37.2,37.21,7100.0,28.9127,28.9827,28.9127,28.9205,7100.0
2008-07-29 12:50:00,37.19,37.27,37.18,37.24,8200.0,28.905,28.9671,28.8972,28.9438,8200.0
2008-07-29 12:55:00,37.23,37.26,37.2,37.26,5200.0,28.936,28.9594,28.9127,28.9594,5200.0
2008-07-29 13:00:00,37.23,37.23,37.18,37.2,1900.0,28.936,28.936,28.8972,28.9127,1900.0
2008-07-29 13:05:00,37.21,37.21,37.19,37.2,2700.0,28.9205,28.9205,28.905,28.9127,2700.0
2008-07-29 13:10:00,37.2,37.26,37.19,37.2,5600.0,28.9127,28.9594,28.905,28.9127,5600.0
2008-07-29 13:15:00,37.21,37.23,37.18,37.22,13400.0,28.9205,28.936,28.8972,28.9283,13400.0
2008-07-29 13:20:00,37.22,37.22,37.19,37.21,8000.0,28.9283,28.9283,28.905,28.9205,8000.0
2008-07-29 13:25:00,37.2,37.35,37.2,37.35,4900.0,28.9127,29.0293,28.9127,29.0293,4900.0
2008-07-29 13:30:00,37.34,37.4,37.32,37.4,4500.0,29.0215,29.0682,29.006,29.0682,4500.0
2008-07-29 13:35:00,37.4,37.41,37.29,37.33,10400.0,29.0682,29.0759,28.9827,29.0138,10400.0
2008-07-29 13:40:00,37.34,37.34,37.28,37.34,5400.0,29.0215,29.0215,28.9749,29.0215,5400.0
2008-07-29 13:45:00,37.35,37.35,37.25,37.25,3000.0,29.0293,29.0293,28.9516,28.9516,3000.0
2008-07-29 13:50:00,37.25,37.25,37.21,37.21,2200.0,28.9516,28.9516,28.9205,28.9205,2200.0
2008-07-29 13:55:00,37.22,37.26,37.21,37.25,5800.0,28.9283,28.9594,28.9205,28.9516,5800.0
2008-07-29 14:00:00,37.25,37.38,37.25,37.37,21900.0,28.9516,29.0526,28.9516,29.0449,21900.0
2008-07-29 14:05:00,37.38,37.38,37.34,37.35,6200.0,29.0526,29.0526,29.0215,29.0293,6200.0
2008-07-29 14:10:00,37.35,37.38,37.33,37.36,10000.0,29.0293,29.0526,29.0138,29.0371,10000.0
2008-07-29 14:15:00,37.36,37.45,37.33,37.43,9700.0,29.0371,29.107,29.0138,29.0915,9700.0
2008-07-29 14:20:00,37.41,37.45,37.33,37.33,60500.0,29.0759,29.107,29.0138,29.0138,60500.0
2008-07-29 14:25:00,37.36,37.36,37.32,37.35,9200.0,29.0371,29.0371,29.006,29.0293,9200.0
2008-07-29 14:30:00,37.35,37.36,37.32,37.33,15500.0,29.0293,29.0371,29.006,29.0138,15500.0
2008-07-29 14:35:00,37.32,37.32,37.21,37.22,4300.0,29.006,29.006,28.9205,28.9283,4300.0
2008-07-29 14:40:00,37.23,37.3,37.17,37.17,8900.0,28.936,28.9904,28.8894,28.8894,8900.0
2008-07-29 14:45:00,37.2,37.26,37.18,37.24,10300.0,28.9127,28.9594,28.8972,28.9438,10300.0
2008-07-29 14:50:00,37.25,37.39,37.22,37.36,17000.0,28.9516,29.0604,28.9283,29.0371,17000.0
2008-07-29 14:55:00,37.36,37.46,37.34,37.39,11800.0,29.0371,29.1148,29.0215,29.0604,11800.0
2008-07-29 15:00:00,37.35,37.38,37.3,37.32,12100.0,29.0293,29.0526,28.9904,29.006,12100.0
2008-07-29 15:05:00,37.32,37.44,37.31,37.37,26500.0,29.006,29.0993,28.9982,29.0449,26500.0
2008-07-29 15:10:00,37.41,37.46,37.35,37.39,9200.0,29.0759,29.1148,29.0293,29.0604,9200.0
2008-07-29 15:15:00,37.39,37.42,37.36,37.36,9800.0,29.0604,29.0837,29.0371,29.0371,9800.0
2008-07-29 15:20:00,37.35,37.38,37.31,37.37,8000.0,29.0293,29.0526,28.9982,29.0449,8000.0
2008-07-29 15:25:00,37.35,37.43,37.34,37.4,15500.0,29.0293,29.0915,29.0215,29.0682,15500.0
2008-07-29 15:30:00,37.4,37.49,37.36,37.49,24600.0,29.0682,29.1381,29.0371,29.1381,24600.0
2008-07-29 15:35:00,37.49,37.67,37.49,37.62,42800.0,29.1381,29.278,29.1381,29.2392,42800.0
2008-07-29 15:40:00,37.62,37.7,37.55,37.56,31800.0,29.2392,29.3013,29.1848,29.1925,31800.0
2008-07-29 15:45:00,37.55,37.64,37.55,37.63,27500.0,29.1848,29.2547,29.1848,29.2469,27500.0
2008-07-29 15:50:00,37.64,37.7,37.64,37.66,36400.0,29.2547,29.3013,29.2547,29.2702,36400.0
2008-07-29 15:55:00,37.64,37.68,37.6,37.63,25900.0,29.2547,29.2858,29.2236,29.2469,25900.0
2008-07-30 09:30:00,37.89,37.89,37.74,37.78,7600.0,29.449,29.449,29.3324,29.3635,7600.0
2008-07-30 09:35:00,37.83,38.31,37.83,38.17,6600.0,29.4024,29.7754,29.4024,29.6666,6600.0
2008-07-30 09:40:00,38.15,38.4,38.12,38.34,9400.0,29.6511,29.8454,29.6278,29.7988,9400.0
2008-07-30 09:45:00,38.34,38.37,38.16,38.19,9600.0,29.7988,29.8221,29.6589,29.6822,9600.0
2008-07-30 09:50:00,38.19,38.22,38.12,38.15,7900.0,29.6822,29.7055,29.6278,29.6511,7900.0
2008-07-30 09:55:00,38.18,38.32,38.15,38.29,8600.0,29.6744,29.7832,29.6511,29.7599,8600.0
2008-07-30 10:00:00,38.3,38.39,38.3,38.31,11200.0,29.7677,29.8376,29.7677,29.7754,11200.0
2008-07-30 10:05:00,38.29,38.43,38.27,38.41,18400.0,29.7599,29.8687,29.7444,29.8532,18400.0
2008-07-30 10:10:00,38.43,38.62,38.38,38.61,20300.0,29.8687,30.0164,29.8298,30.0086,20300.0
2008-07-30 10:15:00,38.61,38.7,38.54,38.62,12800.0,30.0086,30.0786,29.9542,30.0164,12800.0
2008-07-30 10:20:00,38.62,38.8,38.59,38.78,18800.0,30.0164,30.1563,29.9931,30.1407,18800.0
2008-07-30 10:25:00,38.78,38.83,38.72,38.77,14900.0,30.1407,30.1796,30.0941,30.133,14900.0
2008-07-30 10:30:00,38.76,38.81,38.6,38.6,10600.0,30.1252,30.1641,30.0008,30.0008,10600.0
2008-07-30 10:35:00,38.64,38.69,38.49,38.63,16900.0,30.0319,30.0708,29.9153,30.0242,16900.0
2008-07-30 10:40:00,38.65,38.79,38.6,38.79,13200.0,30.0397,30.1485,30.0008,30.1485,13200.0
2008-07-30 10:45:00,38.78,38.81,38.69,38.69,12000.0,30.1407,30.1641,30.0708,30.0708,12000.0
2008-07-30 10:50:00,38.71,38.71,38.59,38.63,6700.0,30.0863,30.0863,29.9931,30.0242,6700.0
2008-07-30 10:55:00,38.65,38.67,38.59,38.59,5200.0,30.0397,30.0552,29.9931,29.9931,5200.0
2008-07-30 11:00:00,38.58,38.7,38.56,38.7,11800.0,29.9853,30.0786,29.9697,30.0786,11800.0
2008-07-30 11:05:00,38.68,38.77,38.65,38.72,7300.0,30.063,30.133,30.0397,30.0941,7300.0
2008-07-30 11:10:00,38.72,38.74,38.68,38.7,3500.0,30.0941,30.1096,30.063,30.0786,3500.0
2008-07-30 11:15:00,38.73,38.78,38.69,38.76,6900.0,30.1019,30.1407,30.0708,30.1252,6900.0
2008-07-30 11:20:00,38.75,38.78,38.71,38.77,11500.0,30.1174,30.1407,30.0863,30.133,11500.0
2008-07-30 11:25:00,38.78,38.85,38.74,38.79,10100.0,30.1407,30.1951,30.1096,30.1485,10100.0
2008-07-30 11:30:00,38.79,38.79,38.66,38.66,7200.0,30.1485,30.1485,30.0475,30.0475,7200.0
2008-07-30 11:35:00,38.66,38.67,38.48,38.52,13400.0,30.0475,30.0552,29.9076,29.9387,13400.0
2008-07-30 11:40:00,38.52,38.58,38.52,38.53,5700.0,29.9387,29.9853,29.9387,29.9464,5700.0
2008-07-30 11:45:00,38.52,38.56,38.49,38.54,5800.0,29.9387,29.9697,29.9153,29.9542,5800.0
2008-07-30 11:50:00,38.56,38.57,38.54,38.57,2800.0,29.9697,29.9775,29.9542,29.9775,2800.0
2008-07-30 11:55:00,38.56,38.56,38.51,38.53,3900.0,29.9697,29.9697,29.9309,29.9464,3900.0
2008-07-30 12:00:00,38.54,38.56,38.49,38.54,9200.0,29.9542,29.9697,29.9153,29.9542,9200.0
2008-07-30 12:05:00,38.53,38.54,38.5,38.53,2800.0,29.9464,29.9542,29.9231,29.9464,2800.0
2008-07-30 12:10:00,38.51,38.53,38.48,38.48,2900.0,29.9309,29.9464,29.9076,29.9076,2900.0
2008-07-30 12:15:00,38.47,38.47,38.42,38.43,5700.0,29.8998,29.8998,29.8609,29.8687,5700.0
2008-07-30 12:20:00,38.44,38.44,38.42,38.43,2000.0,29.8765,29.8765,29.8609,29.8687,2000.0
2008-07-30 12:25:00,38.41,38.51,38.37,38.5,6200.0,29.8532,29.9309,29.8221,29.9231,6200.0
2008-07-30 12:30:00,38.51,38.51,38.37,38.37,4300.0,29.9309,29.9309,29.8221,29.8221,4300.0
2008-07-30 12:35:00,38.36,38.37,38.31,38.32,3900.0,29.8143,29.8221,29.7754,29.7832,3900.0
2008-07-30 12:40:00,38.32,38.33,38.2,38.21,5300.0,29.7832,29.791,29.6899,29.6977,5300.0
2008-07-30 12:45:00,38.2,38.24,38.15,38.23,8200.0,29.6899,29.721,29.6511,29.7133,8200.0
2008-07-30 12:50:00,38.22,38.23,38.15,38.19,4600.0,29.7055,29.7133,29.6511,29.6822,4600.0
2008-07-30 12:55:00,38.19,38.21,38.17,38.17,2000.0,29.6822,29.6977,29.6666,29.6666,2000.0
2008-07-30 13:00:00,38.17,38.22,38.13,38.16,5200.0,29.6666,29.7055,29.6355,29.6589,5200.0
2008-07-30 13:05:00,38.15,38.19,38.12,38.18,4800.0,29.6511,29.6822,29.6278,29.6744,4800.0
2008-07-30 13:10:00,38.17,38.21,38.11,38.18,8300.0,29.6666,29.6977,29.62,29.6744,8300.0
2008-07-30 13:15:00,38.2,38.2,38.16,38.18,3500.0,29.6899,29.6899,29.6589,29.6744,3500.0
2008-07-30 13:20:00,38.2,38.23,38.1,38.22,7200.0,29.6899,29.7133,29.6122,29.7055,7200.0
2008-07-30 13:25:00,38.2,38.21,38.18,38.19,1700.0,29.6899,29.6977,29.6744,29.6822,1700.0
2008-07-30 13:30:00,38.18,38.2,38.18,38.19,1200.0,29.6744,29.6899,29.6744,29.6822,1200.0
2008-07-30 13:35:00,38.19,38.23,38.19,38.23,4600.0,29.6822,29.7133,29.6822,29.7133,4600.0
2008-07-30 13:40:00,38.22,38.26,38.18,38.25,3800.0,29.7055,29.7366,29.6744,29.7288,3800.0
2008-07-30 13:45:00,38.2,38.24,38.16,38.16,2900.0,29.6899,29.721,29.6589,29.6589,2900.0
2008-07-30 13:50:00,38.16,38.16,38.08,38.15,5900.0,29.6589,29.6589,29.5967,29.6511,5900.0
2008-07-30 13:55:00,38.12,38.21,38.12,38.21,4100.0,29.6278,29.6977,29.6278,29.6977,4100.0
2008-07-30 14:00:00,38.19,38.2,38.12,38.19,8100.0,29.6822,29.6899,29.6278,29.6822,8100.0
2008-07-30 14:05:00,38.17,38.19,38.11,38.13,8300.0,29.6666,29.6822,29.62,29.6355,8300.0
2008-07-30 14:10:00,38.11,38.18,38.11,38.15,11500.0,29.62,29.6744,29.62,29.6511,11500.0
2008-07-30 14:15:00,38.15,38.2,38.07,38.07,6700.0,29.6511,29.6899,29.5889,29.5889,6700.0
2008-07-30 14:20:00,38.09,38.12,38.03,38.05,2700.0,29.6045,29.6278,29.5578,29.5734,2700.0
2008-07-30 14:25:00,38.03,38.2,38.03,38.19,8500.0,29.5578,29.6899,29.5578,29.6822,8500.0
2008-07-30 14:30:00,38.18,38.3,38.18,38.29,4000.0,29.6744,29.7677,29.6744,29.7599,4000.0
2008-07-30 14:35:00,38.32,38.33,38.26,38.26,3400.0,29.7832,29.791,29.7366,29.7366,3400.0
2008-07-30 14:40:00,38.29,38.29,38.23,38.23,1800.0,29.7599,29.7599,29.7133,29.7133,1800.0
2008-07-30 14:45:00,38.24,38.25,38.21,38.22,3800.0,29.721,29.7288,29.6977,29.7055,3800.0
2008-07-30 14:50:00,38.23,38.34,38.23,38.32,8000.0,29.7133,29.7988,29.7133,29.7832,8000.0
2008-07-30 14:55:00,38.32,38.37,38.28,38.37,9400.0,29.7832,29.8221,29.7521,29.8221,9400.0
2008-07-30 15:00:00,38.37,38.37,38.32,38.34,9100.0,29.8221,29.8221,29.7832,29.7988,9100.0
2008-07-30 15:05:00,38.35,38.39,38.29,38.38,14400.0,29.8065,29.8376,29.7599,29.8298,14400.0
2008-07-30 15:10:00,38.4,38.4,38.33,38.38,11200.0,29.8454,29.8454,29.791,29.8298,11200.0
2008-07-30 15:15:00,38.37,38.42,38.37,38.41,6900.0,29.8221,29.8609,29.8221,29.8532,6900.0
2008-07-30 15:20:00,38.41,38.52,38.41,38.48,10700.0,29.8532,29.9387,29.8532,29.9076,10700.0
2008-07-30 15:25:00,38.49,38.56,38.49,38.56,11400.0,29.9153,29.9697,29.9153,29.9697,11400.0
2008-07-30 15:30:00,38.58,38.63,38.57,38.63,13400.0,29.9853,30.0242,29.9775,30.0242,13400.0
2008-07-30 15:35:00,38.64,38.71,38.58,38.64,15900.0,30.0319,30.0863,29.9853,30.0319,15900.0
2008-07-30 15:40:00,38.64,38.7,38.58,38.59,14200.0,30.0319,30.0786,29.9853,29.9931,14200.0
2008-07-30 15:45:00,38.58,38.59,38.5,38.53,15500.0,29.9853,29.9931,29.9231,29.9464,15500.0
2008-07-30 15:50:00,38.53,38.79,38.53,38.76,42000.0,29.9464,30.1485,29.9464,30.1252,42000.0
2008-07-30 15:55:00,38.72,38.9,38.72,38.79,73800.0,30.0941,30.234,30.0941,30.1485,73800.0
2008-07-31 09:30:00,38.61,38.61,38.45,38.45,5400.0,30.0086,30.0086,29.8843,29.8843,5400.0
2008-07-31 09:35:00,38.5,38.79,38.5,38.77,6400.0,29.9231,30.1485,29.9231,30.133,6400.0
2008-07-31 09:40:00,38.75,38.81,38.51,38.6,10200.0,30.1174,30.1641,29.9309,30.0008,10200.0
2008-07-31 09:45:00,38.64,38.73,38.51,38.73,6900.0,30.0319,30.1019,29.9309,30.1019,6900.0
2008-07-31 09:50:00,38.73,38.93,38.7,38.9,12000.0,30.1019,30.2573,30.0786,30.234,12000.0
2008-07-31 09:55:00,38.88,39.01,38.74,38.78,10900.0,30.2185,30.3195,30.1096,30.1407,10900.0
2008-07-31 10:00:00,38.82,38.82,38.55,38.6,11700.0,30.1718,30.1718,29.962,30.0008,11700.0
2008-07-31 10:05:00,38.62,38.75,38.6,38.62,5700.0,30.0164,30.1174,30.0008,30.0164,5700.0
2008-07-31 10:10:00,38.66,38.75,38.66,38.73,5400.0,30.0475,30.1174,30.0475,30.1019,5400.0
2008-07-31 10:15:00,38.75,38.9,38.75,38.82,14300.0,30.1174,30.234,30.1174,30.1718,14300.0
2008-07-31 10:20:00,38.79,38.99,38.79,38.97,8600.0,30.1485,30.304,30.1485,30.2884,8600.0
2008-07-31 10:25:00,38.98,39.09,38.98,39.06,2800.0,30.2962,30.3817,30.2962,30.3584,2800.0
2008-07-31 10:30:00,39.08,39.1,38.95,38.95,11000.0,30.3739,30.3894,30.2729,30.2729,11000.0
2008-07-31 10:35:00,38.95,38.96,38.89,38.95,10200.0,30.2729,30.2806,30.2262,30.2729,10200.0
2008-07-31 10:40:00,38.95,39.08,38.95,39.08,7100.0,30.2729,30.3739,30.2729,30.3739,7100.0
2008-07-31 10:45:00,39.06,39.08,38.96,39.01,10800.0,30.3584,30.3739,30.2806,30.3195,10800.0
2008-07-31 10:50:00,39.01,39.04,38.98,39.0,4700.0,30.3195,30.3428,30.2962,30.3117,4700.0
2008-07-31 10:55:00,39.01,39.02,38.96,38.96,2900.0,30.3195,30.3273,30.2806,30.2806,2900.0
2008-07-31 11:00:00,38.98,38.99,38.87,38.87,7500.0,30.2962,30.304,30.2107,30.2107,7500.0
2008-07-31 11:05:00,38.87,39.0,38.87,38.97,10200.0,30.2107,30.3117,30.2107,30.2884,10200.0
2008-07-31 11:10:00,38.95,39.09,38.95,39.08,12500.0,30.2729,30.3817,30.2729,30.3739,12500.0
2008-07-31 11:15:00,39.04,39.09,39.04,39.08,4500.0,30.3428,30.3817,30.3428,30.3739,4500.0
2008-07-31 11:20:00,39.08,39.08,38.97,39.01,8400.0,30.3739,30.3739,30.2884,30.3195,8400.0
2008-07-31 11:25:00,39.0,39.0,38.9,38.9,3500.0,30.3117,30.3117,30.234,30.234,3500.0
2008-07-31 11:30:00,38.9,38.9,38.83,38.87,5600.0,30.234,30.234,30.1796,30.2107,5600.0
2008-07-31 11:35:00,38.87,38.91,38.83,38.89,3800.0,30.2107,30.2418,30.1796,30.2262,3800.0
2008-07-31 11:40:00,38.91,38.92,38.81,38.91,10400.0,30.2418,30.2495,30.1641,30.2418,10400.0
2008-07-31 11:45:00,38.89,38.89,38.81,38.81,2400.0,30.2262,30.2262,30.1641,30.1641,2400.0
2008-07-31 11:50:00,38.81,38.81,38.74,38.75,4400.0,30.1641,30.1641,30.1096,30.1174,4400.0
2008-07-31 11:55:00,38.77,38.88,38.76,38.83,16500.0,30.133,30.2185,30.1252,30.1796,16500.0
2008-07-31 12:00:00,38.82,38.86,38.7,38.7,7500.0,30.1718,30.2029,30.0786,30.0786,7500.0
2008-07-31 12:05:00,38.71,38.81,38.69,38.78,27700.0,30.0863,30.1641,30.0708,30.1407,27700.0
2008-07-31 12:10:00,38.78,38.78,38.66,38.66,9000.0,30.1407,30.1407,30.0475,30.0475,9000.0
2008-07-31 12:15:00,38.65,38.73,38.64,38.73,17700.0,30.0397,30.1019,30.0319,30.1019,17700.0
2008-07-31 12:20:00,38.72,38.77,38.64,38.71,8800.0,30.0941,30.133,30.0319,30.0863,8800.0
2008-07-31 12:25:00,38.72,38.76,38.7,38.73,5400.0,30.0941,30.1252,30.0786,30.1019,5400.0
2008-07-31 12:30:00,38.71,38.89,38.71,38.89,6600.0,30.0863,30.2262,30.0863,30.2262,6600.0
2008-07-31 12:35:00,38.87,38.9,38.84,38.9,13800.0,30.2107,30.234,30.1874,30.234,13800.0
2008-07-31 12:40:00,38.89,38.93,38.83,38.85,11600.0,30.2262,30.2573,30.1796,30.1951,11600.0
2008-07-31 12:45:00,38.87,38.97,38.87,38.95,3200.0,30.2107,30.2884,30.2107,30.2729,3200.0
2008-07-31 12:50:00,38.95,38.95,38.88,38.91,3300.0,30.2729,30.2729,30.2185,30.2418,3300.0
2008-07-31 12:55:00,38.88,38.88,38.82,38.85,4100.0,30.2185,30.2185,30.1718,30.1951,4100.0
2008-07-31 13:00:00,38.81,38.84,38.76,38.76,3300.0,30.1641,30.1874,30.1252,30.1252,3300.0
2008-07-31 13:05:00,38.75,38.78,38.73,38.76,1400.0,30.1174,30.1407,30.1019,30.1252,1400.0
2008-07-31 13:10:00,38.76,38.81,38.72,38.81,3900.0,30.1252,30.1641,30.0941,30.1641,3900.0
2008-07-31 13:15:00,38.81,38.95,38.81,38.95,12200.0,30.1641,30.2729,30.1641,30.2729,12200.0
2008-07-31 13:20:00,38.95,38.96,38.93,38.96,6900.0,30.2729,30.2806,30.2573,30.2806,6900.0
2008-07-31 13:25:00,38.94,38.94,38.89,38.89,2600.0,30.2651,30.2651,30.2262,30.2262,2600.0
2008-07-31 13:30:00,38.88,38.89,38.87,38.87,2100.0,30.2185,30.2262,30.2107,30.2107,2100.0
2008-07-31 13:35:00,38.87,38.91,38.85,38.91,6500.0,30.2107,30.2418,30.1951,30.2418,6500.0
2008-07-31 13:40:00,38.92,38.97,38.92,38.94,8200.0,30.2495,30.2884,30.2495,30.2651,8200.0
2008-07-31 13:45:00,38.95,38.96,38.81,38.81,5500.0,30.2729,30.2806,30.1641,30.1641,5500.0
2008-07-31 13:50:00,38.78,38.78,38.74,38.74,1700.0,30.1407,30.1407,30.1096,30.1096,1700.0
2008-07-31 13:55:00,38.75,38.79,38.73,38.76,11400.0,30.1174,30.1485,30.1019,30.1252,11400.0
2008-07-31 14:00:00,38.75,38.76,38.73,38.74,3500.0,30.1174,30.1252,30.1019,30.1096,3500.0
2008-07-31 14:05:00,38.75,38.78,38.73,38.77,7500.0,30.1174,30.1407,30.1019,30.133,7500.0
2008-07-31 14:10:00,38.76,38.84,38.76,38.8,7400.0,30.1252,30.1874,30.1252,30.1563,7400.0
2008-07-31 14:15:00,38.84,38.86,38.81,38.83,4100.0,30.1874,30.2029,30.1641,30.1796,4100.0
2008-07-31 14:20:00,38.83,38.84,38.76,38.78,8000.0,30.1796,30.1874,30.1252,30.1407,8000.0
2008-07-31 14:25:00,38.79,38.79,38.73,38.73,5800.0,30.1485,30.1485,30.1019,30.1019,5800.0
2008-07-31 14:30:00,38.76,38.89,38.73,38.81,9300.0,30.1252,30.2262,30.1019,30.1641,9300.0
2008-07-31 14:35:00,38.79,38.95,38.79,38.92,12400.0,30.1485,30.2729,30.1485,30.2495,12400.0
2008-07-31 14:40:00,38.92,39.05,38.92,39.0,20900.0,30.2495,30.3506,30.2495,30.3117,20900.0
2008-07-31 14:45:00,38.97,39.07,38.95,39.03,17700.0,30.2884,30.3661,30.2729,30.335,17700.0
2008-07-31 14:50:00,39.04,39.06,38.93,38.97,18500.0,30.3428,30.3584,30.2573,30.2884,18500.0
2008-07-31 14:55:00,38.98,39.06,38.97,39.0,13100.0,30.2962,30.3584,30.2884,30.3117,13100.0
2008-07-31 15:00:00,39.02,39.15,38.97,38.98,17000.0,30.3273,30.4283,30.2884,30.2962,17000.0
2008-07-31 15:05:00,38.97,39.05,38.97,39.05,20100.0,30.2884,30.3506,30.2884,30.3506,20100.0
2008-07-31 15:10:00,39.02,39.09,39.01,39.06,13400.0,30.3273,30.3817,30.3195,30.3584,13400.0
2008-07-31 15:15:00,39.05,39.05,38.96,38.97,35500.0,30.3506,30.3506,30.2806,30.2884,35500.0
2008-07-31 15:20:00,38.97,39.01,38.92,38.97,24500.0,30.2884,30.3195,30.2495,30.2884,24500.0
2008-07-31 15:25:00,38.98,39.03,38.93,39.01,13800.0,30.2962,30.335,30.2573,30.3195,13800.0
2008-07-31 15:30:00,38.99,39.05,38.91,38.97,29900.0,30.304,30.3506,30.2418,30.2884,29900.0
2008-07-31 15:35:00,38.97,39.0,38.97,38.97,31300.0,30.2884,30.3117,30.2884,30.2884,31300.0
2008-07-31 15:40:00,38.97,39.04,38.88,38.98,31000.0,30.2884,30.3428,30.2185,30.2962,31000.0
2008-07-31 15:45:00,38.99,39.06,38.93,38.93,29900.0,30.304,30.3584,30.2573,30.2573,29900.0
2008-07-31 15:50:00,38.93,38.98,38.93,38.95,25500.0,30.2573,30.2962,30.2573,30.2729,25500.0
2008-07-31 15:55:00,38.94,38.96,38.9,38.92,48100.0,30.2651,30.2806,30.234,30.2495,48100.0
2008-08-01 09:30:00,38.73,39.01,38.73,38.95,7000.0,30.1019,30.3195,30.1019,30.2729,7000.0
2008-08-01 09:35:00,38.87,38.93,38.71,38.81,4800.0,30.2107,30.2573,30.0863,30.1641,4800.0
2008-08-01 09:40:00,38.83,38.91,38.7,38.71,7000.0,30.1796,30.2418,30.0786,30.0863,7000.0
2008-08-01 09:45:00,38.79,38.94,38.73,38.86,17500.0,30.1485,30.2651,30.1019,30.2029,17500.0
2008-08-01 09:50:00,38.9,38.91,38.68,38.83,21800.0,30.234,30.2418,30.063,30.1796,21800.0
2008-08-01 09:55:00,38.81,38.88,38.78,38.85,7600.0,30.1641,30.2185,30.1407,30.1951,7600.0
2008-08-01 10:00:00,38.88,39.02,38.84,39.02,12500.0,30.2185,30.3273,30.1874,30.3273,12500.0
2008-08-01 10:05:00,39.0,39.02,38.81,38.89,9000.0,30.3117,30.3273,30.1641,30.2262,9000.0
2008-08-01 10:10:00,38.86,38.91,38.84,38.91,8400.0,30.2029,30.2418,30.1874,30.2418,8400.0
2008-08-01 10:15:00,38.95,38.95,38.83,38.91,12200.0,30.2729,30.2729,30.1796,30.2418,12200.0
2008-08-01 10:20:00,38.91,38.92,38.81,38.84,11000.0,30.2418,30.2495,30.1641,30.1874,11000.0
2008-08-01 10:25:00,38.81,38.88,38.77,38.85,7000.0,30.1641,30.2185,30.133,30.1951,7000.0
2008-08-01 10:30:00,38.83,38.89,38.81,38.86,9700.0,30.1796,30.2262,30.1641,30.2029,9700.0
2008-08-01 10:35:00,38.85,38.87,38.82,38.84,6700.0,30.1951,30.2107,30.1718,30.1874,6700.0
2008-08-01 10:40:00,38.86,38.94,38.84,38.87,11200.0,30.2029,30.2651,30.1874,30.2107,11200.0
2008-08-01 10:45:00,38.86,38.94,38.83,38.94,6500.0,30.2029,30.2651,30.1796,30.2651,6500.0
2008-08-01 10:50:00,38.93,38.94,38.82,38.87,3300.0,30.2573,30.2651,30.1718,30.2107,3300.0
2008-08-01 10:55:00,38.9,38.9,38.85,38.87,3800.0,30.234,30.234,30.1951,30.2107,3800.0
2008-08-01 11:00:00,38.86,38.86,38.81,38.82,11000.0,30.2029,30.2029,30.1641,30.1718,11000.0
2008-08-01 11:05:00,38.81,38.85,38.75,38.8,15800.0,30.1641,30.1951,30.1174,30.1563,15800.0
2008-08-01 11:10:00,38.81,38.84,38.78,38.84,11000.0,30.1641,30.1874,30.1407,30.1874,11000.0
2008-08-01 11:15:00,38.83,38.84,38.79,38.81,4400.0,30.1796,30.1874,30.1485,30.1641,4400.0
2008-08-01 11:20:00,38.82,38.85,38.8,38.82,12100.0,30.1718,30.1951,30.1563,30.1718,12100.0
2008-08-01 11:25:00,38.83,38.86,38.82,38.82,2500.0,30.1796,30.2029,30.1718,30.1718,2500.0
2008-08-01 11:30:00,38.86,38.95,38.83,38.95,9100.0,30.2029,30.2729,30.1796,30.2729,9100.0
2008-08-01 11:35:00,38.92,38.96,38.91,38.96,4400.0,30.2495,30.2806,30.2418,30.2806,4400.0
2008-08-01 11:40:00,38.92,39.06,38.92,39.06,9800.0,30.2495,30.3584,30.2495,30.3584,9800.0
2008-08-01 11:45:00,39.02,39.04,39.0,39.04,6400.0,30.3273,30.3428,30.3117,30.3428,6400.0
2008-08-01 11:50:00,39.05,39.07,39.02,39.03,8500.0,30.3506,30.3661,30.3273,30.335,8500.0
2008-08-01 11:55:00,39.04,39.17,39.04,39.1,12000.0,30.3428,30.4439,30.3428,30.3894,12000.0
2008-08-01 12:00:00,39.1,39.15,39.08,39.1,11800.0,30.3894,30.4283,30.3739,30.3894,11800.0
2008-08-01 12:05:00,39.1,39.12,39.08,39.11,8700.0,30.3894,30.405,30.3739,30.3972,8700.0
2008-08-01 12:10:00,39.09,39.15,39.09,39.1,8400.0,30.3817,30.4283,30.3817,30.3894,8400.0
2008-08-01 12:15:00,39.1,39.11,39.03,39.03,16400.0,30.3894,30.3972,30.335,30.335,16400.0
2008-08-01 12:20:00,39.02,39.06,38.93,38.93,4300.0,30.3273,30.3584,30.2573,30.2573,4300.0
2008-08-01 12:25:00,38.88,38.91,38.81,38.83,3700.0,30.2185,30.2418,30.1641,30.1796,3700.0
2008-08-01 12:30:00,38.83,38.84,38.8,38.81,8800.0,30.1796,30.1874,30.1563,30.1641,8800.0
2008-08-01 12:35:00,38.82,38.86,38.78,38.84,11000.0,30.1718,30.2029,30.1407,30.1874,11000.0
2008-08-01 12:40:00,38.83,38.85,38.81,38.81,18600.0,30.1796,30.1951,30.1641,30.1641,18600.0
2008-08-01 12:45:00,38.82,38.83,38.8,38.83,9700.0,30.1718,30.1796,30.1563,30.1796,9700.0
2008-08-01 12:50:00,38.83,38.87,38.78,38.81,29500.0,30.1796,30.2107,30.1407,30.1641,29500.0
2008-08-01 12:55:00,38.8,38.85,38.68,38.73,35800.0,30.1563,30.1951,30.063,30.1019,35800.0
2008-08-01 13:00:00,38.73,38.86,38.71,38.79,20000.0,30.1019,30.2029,30.0863,30.1485,20000.0
2008-08-01 13:05:00,38.78,38.8,38.75,38.78,2400.0,30.1407,30.1563,30.1174,30.1407,2400.0
2008-08-01 13:10:00,38.75,38.78,38.75,38.75,2500.0,30.1174,30.1407,30.1174,30.1174,2500.0
2008-08-01 13:15:00,38.74,38.87,38.73,38.87,6000.0,30.1096,30.2107,30.1019,30.2107,6000.0
2008-08-01 13:20:00,38.83,38.86,38.8,38.8,2000.0,30.1796,30.2029,30.1563,30.1563,2000.0
2008-08-01 13:25:00,38.79,38.85,38.73,38.76,11000.0,30.1485,30.1951,30.1019,30.1252,11000.0
2008-08-01 13:30:00,38.79,38.87,38.75,38.77,12900.0,30.1485,30.2107,30.1174,30.133,12900.0
2008-08-01 13:35:00,38.74,38.91,38.74,38.78,29800.0,30.1096,30.2418,30.1096,30.1407,29800.0
2008-08-01 13:40:00,38.78,38.86,38.76,38.76,20100.0,30.1407,30.2029,30.1252,30.1252,20100.0
2008-08-01 13:45:00,38.75,38.77,38.64,38.67,5900.0,30.1174,30.133,30.0319,30.0552,5900.0
2008-08-01 13:50:00,38.68,38.69,38.64,38.65,7700.0,30.063,30.0708,30.0319,30.0397,7700.0
2008-08-01 13:55:00,38.65,38.67,38.6,38.62,7800.0,30.0397,30.0552,30.0008,30.0164,7800.0
2008-08-01 14:00:00,38.6,38.67,38.59,38.59,8000.0,30.0008,30.0552,29.9931,29.9931,8000.0
2008-08-01 14:05:00,38.59,38.65,38.55,38.59,6100.0,29.9931,30.0397,29.962,29.9931,6100.0
2008-08-01 14:10:00,38.58,38.61,38.55,38.58,6500.0,29.9853,30.0086,29.962,29.9853,6500.0
2008-08-01 14:15:00,38.58,38.65,38.56,38.64,4300.0,29.9853,30.0397,29.9697,30.0319,4300.0
2008-08-01 14:20:00,38.62,38.65,38.57,38.57,2900.0,30.0164,30.0397,29.9775,29.9775,2900.0
2008-08-01 14:25:00,38.57,38.6,38.55,38.58,3400.0,29.9775,30.0008,29.962,29.9853,3400.0
2008-08-01 14:30:00,38.58,38.58,38.5,38.55,3500.0,29.9853,29.9853,29.9231,29.962,3500.0
2008-08-01 14:35:00,38.52,38.52,38.41,38.41,3300.0,29.9387,29.9387,29.8532,29.8532,3300.0
2008-08-01 14:40:00,38.42,38.54,38.41,38.53,8600.0,29.8609,29.9542,29.8532,29.9464,8600.0
2008-08-01 14:45:00,38.53,38.53,38.46,38.53,7000.0,29.9464,29.9464,29.892,29.9464,7000.0
2008-08-01 14:50:00,38.56,38.56,38.51,38.51,2100.0,29.9697,29.9697,29.9309,29.9309,2100.0
2008-08-01 14:55:00,38.53,38.55,38.48,38.55,6400.0,29.9464,29.962,29.9076,29.962,6400.0
2008-08-01 15:00:00,38.54,38.6,38.46,38.46,7600.0,29.9542,30.0008,29.892,29.892,7600.0
2008-08-01 15:05:00,38.44,38.47,38.38,38.46,7400.0,29.8765,29.8998,29.8298,29.892,7400.0
2008-08-01 15:10:00,38.48,38.6,38.45,38.5,7500.0,29.9076,30.0008,29.8843,29.9231,7500.0
2008-08-01 15:15:00,38.52,38.55,38.47,38.53,4800.0,29.9387,29.962,29.8998,29.9464,4800.0
2008-08-01 15:20:00,38.57,38.6,38.54,38.59,2600.0,29.9775,30.0008,29.9542,29.9931,2600.0
2008-08-01 15:25:00,38.62,38.62,38.5,38.5,3700.0,30.0164,30.0164,29.9231,29.9231,3700.0
2008-08-01 15:30:00,38.5,38.58,38.46,38.53,9200.0,29.9231,29.9853,29.892,29.9464,9200.0
2008-08-01 15:35:00,38.55,38.59,38.5,38.57,7700.0,29.962,29.9931,29.9231,29.9775,7700.0
2008-08-01 15:40:00,38.57,38.57,38.51,38.54,7800.0,29.9775,29.9775,29.9309,29.9542,7800.0
2008-08-01 15:45:00,38.52,38.52,38.42,38.47,12000.0,29.9387,29.9387,29.8609,29.8998,12000.0
2008-08-01 15:50:00,38.46,38.51,38.43,38.48,8100.0,29.892,29.9309,29.8687,29.9076,8100.0
2008-08-01 15:55:00,38.5,38.52,38.43,38.44,17200.0,29.9231,29.9387,29.8687,29.8765,17200.0
2008-08-04 09:30:00,38.49,38.58,38.46,38.52,8600.0,29.9153,29.9853,29.892,29.9387,8600.0
2008-08-04 09:35:00,38.47,38.47,38.07,38.11,7100.0,29.8998,29.8998,29.5889,29.62,7100.0
2008-08-04 09:40:00,38.1,38.25,38.07,38.15,16000.0,29.6122,29.7288,29.5889,29.6511,16000.0
2008-08-04 09:45:00,38.15,38.35,38.15,38.22,7100.0,29.6511,29.8065,29.6511,29.7055,7100.0
2008-08-04 09:50:00,38.22,38.42,38.22,38.37,5000.0,29.7055,29.8609,29.7055,29.8221,5000.0
2008-08-04 09:55:00,38.36,38.48,38.26,38.4,10000.0,29.8143,29.9076,29.7366,29.8454,10000.0
2008-08-04 10:00:00,38.39,38.43,38.33,38.4,8800.0,29.8376,29.8687,29.791,29.8454,8800.0
2008-08-04 10:05:00,38.4,38.64,38.4,38.61,13500.0,29.8454,30.0319,29.8454,30.0086,13500.0
2008-08-04 10:10:00,38.6,38.61,38.56,38.57,8400.0,30.0008,30.0086,29.9697,29.9775,8400.0
2008-08-04 10:15:00,38.57,38.57,38.37,38.43,11000.0,29.9775,29.9775,29.8221,29.8687,11000.0
2008-08-04 10:20:00,38.4,38.48,38.4,38.44,13500.0,29.8454,29.9076,29.8454,29.8765,13500.0
2008-08-04 10:25:00,38.44,38.47,38.44,38.47,3700.0,29.8765,29.8998,29.8765,29.8998,3700.0
2008-08-04 10:30:00,38.45,38.45,38.4,38.43,13500.0,29.8843,29.8843,29.8454,29.8687,13500.0
2008-08-04 10:35:00,38.42,38.43,38.33,38.35,14300.0,29.8609,29.8687,29.791,29.8065,14300.0
2008-08-04 10:40:00,38.38,38.38,38.33,38.37,7400.0,29.8298,29.8298,29.791,29.8221,7400.0
2008-08-04 10:45:00,38.37,38.38,38.33,38.37,11300.0,29.8221,29.8298,29.791,29.8221,11300.0
2008-08-04 10:50:00,38.37,38.4,38.37,38.39,8200.0,29.8221,29.8454,29.8221,29.8376,8200.0
2008-08-04 10:55:00,38.4,38.43,38.37,38.42,5400.0,29.8454,29.8687,29.8221,29.8609,5400.0
2008-08-04 11:00:00,38.43,38.43,38.37,38.41,7300.0,29.8687,29.8687,29.8221,29.8532,7300.0
2008-08-04 11:05:00,38.43,38.43,38.41,38.42,4800.0,29.8687,29.8687,29.8532,29.8609,4800.0
2008-08-04 11:10:00,38.42,38.42,38.37,38.37,11900.0,29.8609,29.8609,29.8221,29.8221,11900.0
2008-08-04 11:15:00,38.37,38.38,38.33,38.34,11800.0,29.8221,29.8298,29.791,29.7988,11800.0
2008-08-04 11:20:00,38.33,38.36,38.27,38.33,22900.0,29.791,29.8143,29.7444,29.791,22900.0
2008-08-04 11:25:00,38.33,38.36,38.33,38.34,13100.0,29.791,29.8143,29.791,29.7988,13100.0
2008-08-04 11:30:00,38.34,38.39,38.27,38.38,9800.0,29.7988,29.8376,29.7444,29.8298,9800.0
2008-08-04 11:35:00,38.38,38.38,38.33,38.34,16700.0,29.8298,29.8298,29.791,29.7988,16700.0
2008-08-04 11:40:00,38.33,38.53,38.32,38.39,21400.0,29.791,29.9464,29.7832,29.8376,21400.0
2008-08-04 11:45:00,38.42,38.56,38.42,38.47,9800.0,29.8609,29.9697,29.8609,29.8998,9800.0
2008-08-04 11:50:00,38.47,38.47,38.37,38.37,6300.0,29.8998,29.8998,29.8221,29.8221,6300.0
2008-08-04 11:55:00,38.37,38.39,38.32,38.39,5100.0,29.8221,29.8376,29.7832,29.8376,5100.0
2008-08-04 12:00:00,38.37,38.39,38.29,38.29,5500.0,29.8221,29.8376,29.7599,29.7599,5500.0
2008-08-04 12:05:00,38.3,38.32,38.25,38.27,7800.0,29.7677,29.7832,29.7288,29.7444,7800.0
2008-08-04 12:10:00,38.27,38.33,38.23,38.23,10100.0,29.7444,29.791,29.7133,29.7133,10100.0
2008-08-04 12:15:00,38.23,38.24,38.16,38.2,8600.0,29.7133,29.721,29.6589,29.6899,8600.0
2008-08-04 12:20:00,38.2,38.24,38.19,38.23,8400.0,29.6899,29.721,29.6822,29.7133,8400.0
2008-08-04 12:25:00,38.22,38.23,38.18,38.18,5400.0,29.7055,29.7133,29.6744,29.6744,5400.0
2008-08-04 12:30:00,38.18,38.23,38.18,38.2,15600.0,29.6744,29.7133,29.6744,29.6899,15600.0
2008-08-04 12:35:00,38.2,38.2,38.08,38.09,9500.0,29.6899,29.6899,29.5967,29.6045,9500.0
2008-08-04 12:40:00,38.09,38.09,38.0,38.04,7400.0,29.6045,29.6045,29.5345,29.5656,7400.0
2008-08-04 12:45:00,38.04,38.04,37.93,37.93,4100.0,29.5656,29.5656,29.4801,29.4801,4100.0
2008-08-04 12:50:00,37.93,37.94,37.9,37.93,2600.0,29.4801,29.4879,29.4568,29.4801,2600.0
2008-08-04 12:55:00,37.92,37.96,37.9,37.94,4100.0,29.4723,29.5034,29.4568,29.4879,4100.0
2008-08-04 13:00:00,37.96,37.98,37.84,37.86,5000.0,29.5034,29.519,29.4101,29.4257,5000.0
2008-08-04 13:05:00,37.87,37.87,37.81,37.82,6600.0,29.4335,29.4335,29.3868,29.3946,6600.0
2008-08-04 13:10:00,37.86,37.89,37.85,37.85,5500.0,29.4257,29.449,29.4179,29.4179,5500.0
2008-08-04 13:15:00,37.85,37.85,37.76,37.77,6100.0,29.4179,29.4179,29.348,29.3557,6100.0
2008-08-04 13:20:00,37.77,37.78,37.74,37.76,5700.0,29.3557,29.3635,29.3324,29.348,5700.0
2008-08-04 13:25:00,37.78,37.8,37.77,37.78,4200.0,29.3635,29.3791,29.3557,29.3635,4200.0
2008-08-04 13:30:00,37.78,37.86,37.78,37.83,5300.0,29.3635,29.4257,29.3635,29.4024,5300.0
2008-08-04 13:35:00,37.83,37.87,37.77,37.87,5200.0,29.4024,29.4335,29.3557,29.4335,5200.0
2008-08-04 13:40:00,37.87,37.97,37.87,37.95,5000.0,29.4335,29.5112,29.4335,29.4956,5000.0
2008-08-04 13:45:00,37.95,37.95,37.78,37.85,12200.0,29.4956,29.4956,29.3635,29.4179,12200.0
2008-08-04 13:50:00,37.85,37.88,37.82,37.88,4700.0,29.4179,29.4412,29.3946,29.4412,4700.0
2008-08-04 13:55:00,37.86,37.92,37.86,37.91,4600.0,29.4257,29.4723,29.4257,29.4646,4600.0
2008-08-04 14:00:00,37.91,37.93,37.9,37.92,4100.0,29.4646,29.4801,29.4568,29.4723,4100.0
2008-08-04 14:05:00,37.93,37.97,37.91,37.93,6900.0,29.4801,29.5112,29.4646,29.4801,6900.0
2008-08-04 14:10:00,37.92,37.93,37.86,37.91,4700.0,29.4723,29.4801,29.4257,29.4646,4700.0
2008-08-04 14:15:00,37.92,37.96,37.91,37.96,3400.0,29.4723,29.5034,29.4646,29.5034,3400.0
2008-08-04 14:20:00,37.97,38.05,37.95,38.04,4400.0,29.5112,29.5734,29.4956,29.5656,4400.0
2008-08-04 14:25:00,38.04,38.09,37.94,37.97,28300.0,29.5656,29.6045,29.4879,29.5112,28300.0
2008-08-04 14:30:00,37.95,37.98,37.93,37.96,4100.0,29.4956,29.519,29.4801,29.5034,4100.0
2008-08-04 14:35:00,37.97,37.97,37.92,37.93,4900.0,29.5112,29.5112,29.4723,29.4801,4900.0
2008-08-04 14:40:00,37.94,38.02,37.94,37.99,6300.0,29.4879,29.55,29.4879,29.5267,6300.0
2008-08-04 14:45:00,37.98,38.11,37.98,38.07,5500.0,29.519,29.62,29.519,29.5889,5500.0
2008-08-04 14:50:00,38.1,38.1,38.03,38.03,6300.0,29.6122,29.6122,29.5578,29.5578,6300.0
2008-08-04 14:55:00,38.02,38.09,38.0,38.0,9900.0,29.55,29.6045,29.5345,29.5345,9900.0
2008-08-04 15:00:00,38.05,38.09,38.03,38.06,6600.0,29.5734,29.6045,29.5578,29.5811,6600.0
2008-08-04 15:05:00,38.07,38.09,37.94,37.97,13500.0,29.5889,29.6045,29.4879,29.5112,13500.0
2008-08-04 15:10:00,37.96,37.97,37.88,37.93,10900.0,29.5034,29.5112,29.4412,29.4801,10900.0
2008-08-04 15:15:00,37.91,37.93,37.83,37.86,10100.0,29.4646,29.4801,29.4024,29.4257,10100.0
2008-08-04 15:20:00,37.8,37.81,37.72,37.78,9300.0,29.3791,29.3868,29.3169,29.3635,9300.0
2008-08-04 15:25:00,37.78,37.81,37.7,37.71,11600.0,29.3635,29.3868,29.3013,29.3091,11600.0
2008-08-04 15:30:00,37.74,37.76,37.68,37.76,7900.0,29.3324,29.348,29.2858,29.348,7900.0
2008-08-04 15:35:00,37.76,37.82,37.73,37.82,18800.0,29.348,29.3946,29.3247,29.3946,18800.0
2008-08-04 15:40:00,37.82,37.86,37.78,37.83,24300.0,29.3946,29.4257,29.3635,29.4024,24300.0
2008-08-04 15:45:00,37.81,37.88,37.81,37.86,10100.0,29.3868,29.4412,29.3868,29.4257,10100.0
2008-08-04 15:50:00,37.89,37.9,37.83,37.89,8400.0,29.449,29.4568,29.4024,29.449,8400.0
2008-08-04 15:55:00,37.87,37.89,37.73,37.74,52200.0,29.4335,29.449,29.3247,29.3324,52200.0
2008-08-05 09:30:00,38.0,38.35,37.82,38.33,19400.0,29.5345,29.8065,29.3946,29.791,19400.0
2008-08-05 09:35:00,38.3,38.59,38.3,38.59,5100.0,29.7677,29.9931,29.7677,29.9931,5100.0
2008-08-05 09:40:00,38.39,38.59,38.2,38.44,34700.0,29.8376,29.9931,29.6899,29.8765,34700.0
2008-08-05 09:45:00,38.44,38.65,38.39,38.5,30800.0,29.8765,30.0397,29.8376,29.9231,30800.0
2008-08-05 09:50:00,38.48,38.69,38.45,38.57,27400.0,29.9076,30.0708,29.8843,29.9775,27400.0
2008-08-05 09:55:00,38.58,38.94,38.49,38.93,27400.0,29.9853,30.2651,29.9153,30.2573,27400.0
2008-08-05 10:00:00,38.96,39.03,38.78,38.85,10600.0,30.2806,30.335,30.1407,30.1951,10600.0
2008-08-05 10:05:00,38.81,39.12,38.81,38.91,24200.0,30.1641,30.405,30.1641,30.2418,24200.0
2008-08-05 10:10:00,38.88,38.92,38.85,38.9,4700.0,30.2185,30.2495,30.1951,30.234,4700.0
2008-08-05 10:15:00,38.86,38.89,38.72,38.8,12100.0,30.2029,30.2262,30.0941,30.1563,12100.0
2008-08-05 10:20:00,38.81,38.89,38.71,38.76,25300.0,30.1641,30.2262,30.0863,30.1252,25300.0
2008-08-05 10:25:00,38.84,38.92,38.79,38.79,5200.0,30.1874,30.2495,30.1485,30.1485,5200.0
2008-08-05 10:30:00,38.82,38.94,38.81,38.93,6200.0,30.1718,30.2651,30.1641,30.2573,6200.0
2008-08-05 10:35:00,38.93,38.97,38.92,38.94,13000.0,30.2573,30.2884,30.2495,30.2651,13000.0
2008-08-05 10:40:00,38.94,39.11,38.91,39.02,8000.0,30.2651,30.3972,30.2418,30.3273,8000.0
2008-08-05 10:45:00,39.02,39.07,38.93,39.0,7600.0,30.3273,30.3661,30.2573,30.3117,7600.0
2008-08-05 10:50:00,39.01,39.01,38.83,38.86,6100.0,30.3195,30.3195,30.1796,30.2029,6100.0
2008-08-05 10:55:00,38.86,38.87,38.79,38.79,6700.0,30.2029,30.2107,30.1485,30.1485,6700.0
2008-08-05 11:00:00,38.78,38.8,38.68,38.72,6500.0,30.1407,30.1563,30.063,30.0941,6500.0
2008-08-05 11:05:00,38.73,38.76,38.7,38.76,2900.0,30.1019,30.1252,30.0786,30.1252,2900.0
2008-08-05 11:10:00,38.74,38.8,38.69,38.72,5600.0,30.1096,30.1563,30.0708,30.0941,5600.0
2008-08-05 11:15:00,38.74,38.77,38.72,38.76,3900.0,30.1096,30.133,30.0941,30.1252,3900.0
2008-08-05 11:20:00,38.75,38.78,38.72,38.78,6300.0,30.1174,30.1407,30.0941,30.1407,6300.0
2008-08-05 11:25:00,38.79,38.79,38.73,38.78,25800.0,30.1485,30.1485,30.1019,30.1407,25800.0
2008-08-05 11:30:00,38.79,38.83,38.79,38.81,5100.0,30.1485,30.1796,30.1485,30.1641,5100.0
2008-08-05 11:35:00,38.81,38.9,38.81,38.9,6800.0,30.1641,30.234,30.1641,30.234,6800.0
2008-08-05 11:40:00,38.92,39.04,38.9,39.02,11400.0,30.2495,30.3428,30.234,30.3273,11400.0
2008-08-05 11:45:00,39.04,39.13,39.02,39.1,6900.0,30.3428,30.4128,30.3273,30.3894,6900.0
2008-08-05 11:50:00,39.12,39.18,39.1,39.17,16300.0,30.405,30.4516,30.3894,30.4439,16300.0
2008-08-05 11:55:00,39.17,39.32,39.12,39.29,26300.0,30.4439,30.5604,30.405,30.5371,26300.0
2008-08-05 12:00:00,39.29,39.4,39.25,39.34,26700.0,30.5371,30.6226,30.506,30.576,26700.0
2008-08-05 12:05:00,39.31,39.33,39.29,39.33,5600.0,30.5527,30.5682,30.5371,30.5682,5600.0
2008-08-05 12:10:00,39.33,39.5,39.31,39.48,12700.0,30.5682,30.7003,30.5527,30.6848,12700.0
2008-08-05 12:15:00,39.46,39.74,39.46,39.59,19500.0,30.6693,30.8869,30.6693,30.7703,19500.0
2008-08-05 12:20:00,39.61,39.62,39.42,39.42,10100.0,30.7858,30.7936,30.6382,30.6382,10100.0
2008-08-05 12:25:00,39.45,39.45,39.36,39.36,4800.0,30.6615,30.6615,30.5915,30.5915,4800.0
2008-08-05 12:30:00,39.39,39.52,39.35,39.51,26700.0,30.6148,30.7159,30.5838,30.7081,26700.0
2008-08-05 12:35:00,39.5,39.62,39.48,39.6,7200.0,30.7003,30.7936,30.6848,30.7781,7200.0
2008-08-05 12:40:00,39.59,39.61,39.54,39.58,6400.0,30.7703,30.7858,30.7314,30.7625,6400.0
2008-08-05 12:45:00,39.58,39.63,39.54,39.61,7200.0,30.7625,30.8014,30.7314,30.7858,7200.0
2008-08-05 12:50:00,39.6,39.62,39.55,39.6,7900.0,30.7781,30.7936,30.7392,30.7781,7900.0
2008-08-05 12:55:00,39.58,39.58,39.52,39.56,8200.0,30.7625,30.7625,30.7159,30.747,8200.0
2008-08-05 13:00:00,39.54,39.57,39.5,39.57,5700.0,30.7314,30.7547,30.7003,30.7547,5700.0
2008-08-05 13:05:00,39.55,39.55,39.49,39.49,7000.0,30.7392,30.7392,30.6926,30.6926,7000.0
2008-08-05 13:10:00,39.49,39.54,39.49,39.52,4800.0,30.6926,30.7314,30.6926,30.7159,4800.0
2008-08-05 13:15:00,39.52,39.59,39.47,39.58,13200.0,30.7159,30.7703,30.677,30.7625,13200.0
2008-08-05 13:20:00,39.55,39.66,39.55,39.62,10900.0,30.7392,30.8247,30.7392,30.7936,10900.0
2008-08-05 13:25:00,39.62,39.72,39.6,39.72,6300.0,30.7936,30.8713,30.7781,30.8713,6300.0
2008-08-05 13:30:00,39.7,39.71,39.65,39.65,4700.0,30.8558,30.8636,30.8169,30.8169,4700.0
2008-08-05 13:35:00,39.66,39.66,39.57,39.59,5000.0,30.8247,30.8247,30.7547,30.7703,5000.0
2008-08-05 13:40:00,39.57,39.65,39.53,39.65,10800.0,30.7547,30.8169,30.7237,30.8169,10800.0
2008-08-05 13:45:00,39.64,39.7,39.61,39.67,5100.0,30.8092,30.8558,30.7858,30.8325,5100.0
2008-08-05 13:50:00,39.66,39.67,39.59,39.61,6800.0,30.8247,30.8325,30.7703,30.7858,6800.0
2008-08-05 13:55:00,39.6,39.61,39.5,39.5,7900.0,30.7781,30.7858,30.7003,30.7003,7900.0
2008-08-05 14:00:00,39.53,39.53,39.45,39.49,8300.0,30.7237,30.7237,30.6615,30.6926,8300.0
2008-08-05 14:05:00,39.48,39.6,39.4,39.55,11600.0,30.6848,30.7781,30.6226,30.7392,11600.0
2008-08-05 14:10:00,39.49,39.59,39.37,39.59,5600.0,30.6926,30.7703,30.5993,30.7703,5600.0
2008-08-05 14:15:00,39.59,39.68,39.5,39.56,10700.0,30.7703,30.8402,30.7003,30.747,10700.0
2008-08-05 14:20:00,39.53,39.64,39.47,39.47,8300.0,30.7237,30.8092,30.677,30.677,8300.0
2008-08-05 14:25:00,39.47,39.6,39.47,39.58,6300.0,30.677,30.7781,30.677,30.7625,6300.0
2008-08-05 14:30:00,39.6,39.67,39.56,39.58,6400.0,30.7781,30.8325,30.747,30.7625,6400.0
2008-08-05 14:35:00,39.6,39.71,39.52,39.55,20700.0,30.7781,30.8636,30.7159,30.7392,20700.0
2008-08-05 14:40:00,39.53,39.69,39.5,39.62,20800.0,30.7237,30.848,30.7003,30.7936,20800.0
2008-08-05 14:45:00,39.62,39.68,39.57,39.67,15800.0,30.7936,30.8402,30.7547,30.8325,15800.0
2008-08-05 14:50:00,39.63,39.65,39.6,39.61,5800.0,30.8014,30.8169,30.7781,30.7858,5800.0
2008-08-05 14:55:00,39.62,39.66,39.6,39.64,3700.0,30.7936,30.8247,30.7781,30.8092,3700.0
2008-08-05 15:00:00,39.63,39.63,39.51,39.56,20700.0,30.8014,30.8014,30.7081,30.747,20700.0
2008-08-05 15:05:00,39.57,39.59,39.51,39.51,13300.0,30.7547,30.7703,30.7081,30.7081,13300.0
2008-08-05 15:10:00,39.48,39.55,39.46,39.47,10500.0,30.6848,30.7392,30.6693,30.677,10500.0
2008-08-05 15:15:00,39.48,39.5,39.44,39.44,14700.0,30.6848,30.7003,30.6537,30.6537,14700.0
2008-08-05 15:20:00,39.42,39.43,39.38,39.4,13100.0,30.6382,30.6459,30.6071,30.6226,13100.0
2008-08-05 15:25:00,39.39,39.4,39.32,39.38,9200.0,30.6148,30.6226,30.5604,30.6071,9200.0
2008-08-05 15:30:00,39.41,39.44,39.38,39.43,13200.0,30.6304,30.6537,30.6071,30.6459,13200.0
2008-08-05 15:35:00,39.43,39.58,39.42,39.56,14100.0,30.6459,30.7625,30.6382,30.747,14100.0
2008-08-05 15:40:00,39.56,39.67,39.56,39.64,10900.0,30.747,30.8325,30.747,30.8092,10900.0
2008-08-05 15:45:00,39.64,39.67,39.62,39.67,14200.0,30.8092,30.8325,30.7936,30.8325,14200.0
2008-08-05 15:50:00,39.67,39.75,39.67,39.75,15200.0,30.8325,30.8946,30.8325,30.8946,15200.0
2008-08-05 15:55:00,39.74,39.76,39.7,39.74,22900.0,30.8869,30.9024,30.8558,30.8869,22900.0
2008-08-06 09:30:00,39.58,39.73,39.15,39.73,10300.0,30.7625,30.8791,30.4283,30.8791,10300.0
2008-08-06 09:35:00,39.74,39.74,39.6,39.7,4700.0,30.8869,30.8869,30.7781,30.8558,4700.0
2008-08-06 09:40:00,39.7,39.77,39.69,39.69,24800.0,30.8558,30.9102,30.848,30.848,24800.0
2008-08-06 09:45:00,39.67,39.92,39.66,39.92,8900.0,30.8325,31.0268,30.8247,31.0268,8900.0
2008-08-06 09:50:00,39.89,40.07,39.81,40.04,9300.0,31.0035,31.1434,30.9413,31.12,9300.0
2008-08-06 09:55:00,40.07,40.26,40.07,40.25,6900.0,31.1434,31.291,31.1434,31.2833,6900.0
2008-08-06 10:00:00,40.29,40.29,40.13,40.14,9100.0,31.3143,31.3143,31.19,31.1978,9100.0
2008-08-06 10:05:00,40.14,40.31,40.09,40.24,9900.0,31.1978,31.3299,31.1589,31.2755,9900.0
2008-08-06 10:10:00,40.23,40.32,40.21,40.29,7400.0,31.2677,31.3377,31.2522,31.3143,7400.0
2008-08-06 10:15:00,40.3,40.31,40.07,40.07,8800.0,31.3221,31.3299,31.1434,31.1434,8800.0
2008-08-06 10:20:00,40.07,40.21,40.06,40.18,9200.0,31.1434,31.2522,31.1356,31.2289,9200.0
2008-08-06 10:25:00,40.18,40.26,40.18,40.2,4200.0,31.2289,31.291,31.2289,31.2444,4200.0
2008-08-06 10:30:00,40.2,40.2,40.14,40.17,5400.0,31.2444,31.2444,31.1978,31.2211,5400.0
2008-08-06 10:35:00,40.2,40.21,40.07,40.1,4200.0,31.2444,31.2522,31.1434,31.1667,4200.0
2008-08-06 10:40:00,40.1,40.1,39.99,40.0,4700.0,31.1667,31.1667,31.0812,31.089,4700.0
2008-08-06 10:45:00,40.02,40.09,40.02,40.06,4200.0,31.1045,31.1589,31.1045,31.1356,4200.0
2008-08-06 10:50:00,40.07,40.08,40.02,40.02,7900.0,31.1434,31.1511,31.1045,31.1045,7900.0
2008-08-06 10:55:00,40.02,40.07,40.01,40.07,3800.0,31.1045,31.1434,31.0967,31.1434,3800.0
2008-08-06 11:00:00,40.05,40.05,39.91,39.95,12000.0,31.1278,31.1278,31.019,31.0501,12000.0
2008-08-06 11:05:00,39.96,40.02,39.96,40.01,4700.0,31.0579,31.1045,31.0579,31.0967,4700.0
2008-08-06 11:10:00,40.01,40.01,39.92,39.93,2900.0,31.0967,31.0967,31.0268,31.0345,2900.0
2008-08-06 11:15:00,39.93,39.94,39.86,39.91,4900.0,31.0345,31.0423,30.9801,31.019,4900.0
2008-08-06 11:20:00,39.89,39.89,39.84,39.85,2100.0,31.0035,31.0035,30.9646,30.9724,2100.0
2008-08-06 11:25:00,39.82,39.91,39.82,39.9,3100.0,30.9491,31.019,30.9491,31.0112,3100.0
2008-08-06 11:30:00,39.9,39.94,39.78,39.78,14200.0,31.0112,31.0423,30.918,30.918,14200.0
2008-08-06 11:35:00,39.77,39.8,39.73,39.73,5900.0,30.9102,30.9335,30.8791,30.8791,5900.0
2008-08-06 11:40:00,39.72,39.74,39.68,39.7,4600.0,30.8713,30.8869,30.8402,30.8558,4600.0
2008-08-06 11:45:00,39.7,39.71,39.67,39.68,3300.0,30.8558,30.8636,30.8325,30.8402,3300.0
2008-08-06 11:50:00,39.67,39.69,39.65,39.69,1800.0,30.8325,30.848,30.8169,30.848,1800.0
2008-08-06 11:55:00,39.68,39.7,39.66,39.69,2100.0,30.8402,30.8558,30.8247,30.848,2100.0
2008-08-06 12:00:00,39.69,39.7,39.66,39.69,3800.0,30.848,30.8558,30.8247,30.848,3800.0
2008-08-06 12:05:00,39.69,39.72,39.59,39.64,12000.0,30.848,30.8713,30.7703,30.8092,12000.0
2008-08-06 12:10:00,39.65,39.65,39.63,39.63,4700.0,30.8169,30.8169,30.8014,30.8014,4700.0
2008-08-06 12:15:00,39.63,39.64,39.62,39.62,2600.0,30.8014,30.8092,30.7936,30.7936,2600.0
2008-08-06 12:20:00,39.64,39.69,39.62,39.67,5000.0,30.8092,30.848,30.7936,30.8325,5000.0
2008-08-06 12:25:00,39.68,39.7,39.61,39.64,5800.0,30.8402,30.8558,30.7858,30.8092,5800.0
2008-08-06 12:30:00,39.64,39.64,39.61,39.61,1400.0,30.8092,30.8092,30.7858,30.7858,1400.0
2008-08-06 12:35:00,39.61,39.63,39.6,39.63,2900.0,30.7858,30.8014,30.7781,30.8014,2900.0
2008-08-06 12:40:00,39.65,39.77,39.64,39.76,12200.0,30.8169,30.9102,30.8092,30.9024,12200.0
2008-08-06 12:45:00,39.76,39.76,39.69,39.69,7400.0,30.9024,30.9024,30.848,30.848,7400.0
2008-08-06 12:50:00,39.69,39.75,39.69,39.73,7400.0,30.848,30.8946,30.848,30.8791,7400.0
2008-08-06 12:55:00,39.75,39.79,39.73,39.77,3200.0,30.8946,30.9257,30.8791,30.9102,3200.0
2008-08-06 13:00:00,39.77,39.79,39.69,39.69,3000.0,30.9102,30.9257,30.848,30.848,3000.0
2008-08-06 13:05:00,39.67,39.68,39.66,39.66,1100.0,30.8325,30.8402,30.8247,30.8247,1100.0
2008-08-06 13:10:00,39.66,39.66,39.58,39.58,7000.0,30.8247,30.8247,30.7625,30.7625,7000.0
2008-08-06 13:15:00,39.57,39.59,39.57,39.57,3700.0,30.7547,30.7703,30.7547,30.7547,3700.0
2008-08-06 13:20:00,39.61,39.63,39.61,39.63,2200.0,30.7858,30.8014,30.7858,30.8014,2200.0
2008-08-06 13:25:00,39.63,39.64,39.58,39.58,4100.0,30.8014,30.8092,30.7625,30.7625,4100.0
2008-08-06 13:30:00,39.55,39.57,39.52,39.55,3400.0,30.7392,30.7547,30.7159,30.7392,3400.0
2008-08-06 13:35:00,39.55,39.57,39.5,39.56,6000.0,30.7392,30.7547,30.7003,30.747,6000.0
2008-08-06 13:40:00,39.53,39.59,39.53,39.59,3000.0,30.7237,30.7703,30.7237,30.7703,3000.0
2008-08-06 13:45:00,39.59,39.63,39.59,39.63,3100.0,30.7703,30.8014,30.7703,30.8014,3100.0
2008-08-06 13:50:00,39.62,39.62,39.55,39.56,6800.0,30.7936,30.7936,30.7392,30.747,6800.0
2008-08-06 13:55:00,39.57,39.57,39.46,39.57,7000.0,30.7547,30.7547,30.6693,30.7547,7000.0
2008-08-06 14:00:00,39.57,39.58,39.53,39.55,4000.0,30.7547,30.7625,30.7237,30.7392,4000.0
2008-08-06 14:05:00,39.57,39.6,39.57,39.6,1300.0,30.7547,30.7781,30.7547,30.7781,1300.0
2008-08-06 14:10:00,39.63,39.63,39.61,39.62,4700.0,30.8014,30.8014,30.7858,30.7936,4700.0
2008-08-06 14:15:00,39.63,39.71,39.63,39.68,5200.0,30.8014,30.8636,30.8014,30.8402,5200.0
2008-08-06 14:20:00,39.69,39.71,39.68,39.68,6400.0,30.848,30.8636,30.8402,30.8402,6400.0
2008-08-06 14:25:00,39.69,39.72,39.69,39.7,3600.0,30.848,30.8713,30.848,30.8558,3600.0
2008-08-06 14:30:00,39.72,39.79,39.72,39.78,3600.0,30.8713,30.9257,30.8713,30.918,3600.0
2008-08-06 14:35:00,39.79,39.79,39.69,39.69,10200.0,30.9257,30.9257,30.848,30.848,10200.0
2008-08-06 14:40:00,39.71,39.74,39.68,39.68,5900.0,30.8636,30.8869,30.8402,30.8402,5900.0
2008-08-06 14:45:00,39.69,39.73,39.68,39.72,3800.0,30.848,30.8791,30.8402,30.8713,3800.0
2008-08-06 14:50:00,39.74,39.75,39.72,39.75,10300.0,30.8869,30.8946,30.8713,30.8946,10300.0
2008-08-06 14:55:00,39.75,39.76,39.73,39.76,8900.0,30.8946,30.9024,30.8791,30.9024,8900.0
2008-08-06 15:00:00,39.77,39.79,39.73,39.76,11800.0,30.9102,30.9257,30.8791,30.9024,11800.0
2008-08-06 15:05:00,39.77,39.79,39.77,39.79,3000.0,30.9102,30.9257,30.9102,30.9257,3000.0
2008-08-06 15:10:00,39.81,39.89,39.79,39.87,9600.0,30.9413,31.0035,30.9257,30.9879,9600.0
2008-08-06 15:15:00,39.87,39.88,39.77,39.81,8400.0,30.9879,30.9957,30.9102,30.9413,8400.0
2008-08-06 15:20:00,39.79,39.84,39.79,39.79,5500.0,30.9257,30.9646,30.9257,30.9257,5500.0
2008-08-06 15:25:00,39.8,39.84,39.8,39.83,3400.0,30.9335,30.9646,30.9335,30.9568,3400.0
2008-08-06 15:30:00,39.83,39.84,39.73,39.73,11900.0,30.9568,30.9646,30.8791,30.8791,11900.0
2008-08-06 15:35:00,39.73,39.75,39.68,39.69,4600.0,30.8791,30.8946,30.8402,30.848,4600.0
2008-08-06 15:40:00,39.7,39.75,39.7,39.75,5200.0,30.8558,30.8946,30.8558,30.8946,5200.0
2008-08-06 15:45:00,39.74,39.79,39.73,39.76,5000.0,30.8869,30.9257,30.8791,30.9024,5000.0
2008-08-06 15:50:00,39.78,39.87,39.77,39.86,4800.0,30.918,30.9879,30.9102,30.9801,4800.0
2008-08-06 15:55:00,39.87,39.97,39.84,39.84,26600.0,30.9879,31.0656,30.9646,30.9646,26600.0
2008-08-07 09:30:00,39.71,39.71,39.3,39.3,7600.0,30.8636,30.8636,30.5449,30.5449,7600.0
2008-08-07 09:35:00,39.3,39.35,39.05,39.05,5400.0,30.5449,30.5838,30.3506,30.3506,5400.0
2008-08-07 09:40:00,39.11,39.11,38.87,38.94,5100.0,30.3972,30.3972,30.2107,30.2651,5100.0
2008-08-07 09:45:00,38.99,39.27,38.97,39.25,6600.0,30.304,30.5216,30.2884,30.506,6600.0
2008-08-07 09:50:00,39.25,39.36,39.24,39.31,4100.0,30.506,30.5915,30.4983,30.5527,4100.0
2008-08-07 09:55:00,39.32,39.32,39.21,39.26,6100.0,30.5604,30.5604,30.4749,30.5138,6100.0
2008-08-07 10:00:00,39.26,39.35,39.19,39.24,6500.0,30.5138,30.5838,30.4594,30.4983,6500.0
2008-08-07 10:05:00,39.26,39.35,39.26,39.35,2500.0,30.5138,30.5838,30.5138,30.5838,2500.0
2008-08-07 10:10:00,39.37,39.38,39.33,39.36,1800.0,30.5993,30.6071,30.5682,30.5915,1800.0
2008-08-07 10:15:00,39.35,39.41,39.35,39.41,3300.0,30.5838,30.6304,30.5838,30.6304,3300.0
2008-08-07 10:20:00,39.41,39.47,39.41,39.47,3800.0,30.6304,30.677,30.6304,30.677,3800.0
2008-08-07 10:25:00,39.45,39.46,39.36,39.39,5300.0,30.6615,30.6693,30.5915,30.6148,5300.0
2008-08-07 10:30:00,39.39,39.55,39.39,39.55,3700.0,30.6148,30.7392,30.6148,30.7392,3700.0
2008-08-07 10:35:00,39.51,39.65,39.51,39.65,4100.0,30.7081,30.8169,30.7081,30.8169,4100.0
2008-08-07 10:40:00,39.61,39.67,39.57,39.61,3900.0,30.7858,30.8325,30.7547,30.7858,3900.0
2008-08-07 10:45:00,39.6,39.62,39.55,39.58,3300.0,30.7781,30.7936,30.7392,30.7625,3300.0
2008-08-07 10:50:00,39.58,39.61,39.57,39.59,2900.0,30.7625,30.7858,30.7547,30.7703,2900.0
2008-08-07 10:55:00,39.59,39.65,39.59,39.61,2100.0,30.7703,30.8169,30.7703,30.7858,2100.0
2008-08-07 11:00:00,39.6,39.63,39.54,39.54,2600.0,30.7781,30.8014,30.7314,30.7314,2600.0
2008-08-07 11:05:00,39.53,39.53,39.5,39.53,1600.0,30.7237,30.7237,30.7003,30.7237,1600.0
2008-08-07 11:10:00,39.51,39.55,39.49,39.5,5400.0,30.7081,30.7392,30.6926,30.7003,5400.0
2008-08-07 11:15:00,39.52,39.59,39.49,39.54,4700.0,30.7159,30.7703,30.6926,30.7314,4700.0
2008-08-07 11:20:00,39.6,39.6,39.58,39.58,1000.0,30.7781,30.7781,30.7625,30.7625,1000.0
2008-08-07 11:25:00,39.6,39.6,39.58,39.58,2500.0,30.7781,30.7781,30.7625,30.7625,2500.0
2008-08-07 11:30:00,39.59,39.62,39.58,39.59,1000.0,30.7703,30.7936,30.7625,30.7703,1000.0
2008-08-07 11:35:00,39.6,39.65,39.6,39.65,1500.0,30.7781,30.8169,30.7781,30.8169,1500.0
2008-08-07 11:40:00,39.67,39.71,39.58,39.64,7800.0,30.8325,30.8636,30.7625,30.8092,7800.0
2008-08-07 11:45:00,39.66,39.72,39.65,39.71,3800.0,30.8247,30.8713,30.8169,30.8636,3800.0
2008-08-07 11:50:00,39.7,39.75,39.7,39.74,3300.0,30.8558,30.8946,30.8558,30.8869,3300.0
2008-08-07 11:55:00,39.73,39.76,39.73,39.75,3700.0,30.8791,30.9024,30.8791,30.8946,3700.0
2008-08-07 12:00:00,39.76,39.76,39.69,39.69,3400.0,30.9024,30.9024,30.848,30.848,3400.0
2008-08-07 12:05:00,39.7,39.71,39.69,39.71,1000.0,30.8558,30.8636,30.848,30.8636,1000.0
2008-08-07 12:10:00,39.71,39.78,39.71,39.78,2800.0,30.8636,30.918,30.8636,30.918,2800.0
2008-08-07 12:15:00,39.78,39.78,39.68,39.68,4300.0,30.918,30.918,30.8402,30.8402,4300.0
2008-08-07 12:20:00,39.67,39.68,39.6,39.61,2700.0,30.8325,30.8402,30.7781,30.7858,2700.0
2008-08-07 12:25:00,39.6,39.69,39.59,39.68,2300.0,30.7781,30.848,30.7703,30.8402,2300.0
2008-08-07 12:30:00,39.7,39.71,39.67,39.68,6100.0,30.8558,30.8636,30.8325,30.8402,6100.0
2008-08-07 12:35:00,39.7,39.74,39.67,39.71,2900.0,30.8558,30.8869,30.8325,30.8636,2900.0
2008-08-07 12:40:00,39.72,39.76,39.72,39.75,2100.0,30.8713,30.9024,30.8713,30.8946,2100.0
2008-08-07 12:45:00,39.77,39.9,39.76,39.86,5500.0,30.9102,31.0112,30.9024,30.9801,5500.0
2008-08-07 12:50:00,39.87,39.94,39.86,39.88,5200.0,30.9879,31.0423,30.9801,30.9957,5200.0
2008-08-07 12:55:00,39.9,39.92,39.88,39.89,3700.0,31.0112,31.0268,30.9957,31.0035,3700.0
2008-08-07 13:00:00,39.87,39.88,39.81,39.84,3300.0,30.9879,30.9957,30.9413,30.9646,3300.0
2008-08-07 13:05:00,39.82,39.83,39.81,39.82,1200.0,30.9491,30.9568,30.9413,30.9491,1200.0
2008-08-07 13:10:00,39.8,39.82,39.74,39.74,5900.0,30.9335,30.9491,30.8869,30.8869,5900.0
2008-08-07 13:15:00,39.75,39.79,39.75,39.79,3400.0,30.8946,30.9257,30.8946,30.9257,3400.0
2008-08-07 13:20:00,39.79,39.79,39.79,39.79,1200.0,30.9257,30.9257,30.9257,30.9257,1200.0
2008-08-07 13:25:00,39.79,39.83,39.79,39.82,2000.0,30.9257,30.9568,30.9257,30.9491,2000.0
2008-08-07 13:30:00,39.82,39.85,39.82,39.83,5100.0,30.9491,30.9724,30.9491,30.9568,5100.0
2008-08-07 13:35:00,39.83,39.85,39.82,39.82,4300.0,30.9568,30.9724,30.9491,30.9491,4300.0
2008-08-07 13:40:00,39.83,39.83,39.75,39.76,5200.0,30.9568,30.9568,30.8946,30.9024,5200.0
2008-08-07 13:45:00,39.74,39.74,39.67,39.69,3500.0,30.8869,30.8869,30.8325,30.848,3500.0
2008-08-07 13:50:00,39.68,39.69,39.67,39.67,700.0,30.8402,30.848,30.8325,30.8325,700.0
2008-08-07 13:55:00,39.68,39.69,39.65,39.66,3500.0,30.8402,30.848,30.8169,30.8247,3500.0
2008-08-07 14:00:00,39.66,39.7,39.64,39.68,4100.0,30.8247,30.8558,30.8092,30.8402,4100.0
2008-08-07 14:05:00,39.68,39.7,39.61,39.64,6800.0,30.8402,30.8558,30.7858,30.8092,6800.0
2008-08-07 14:10:00,39.64,39.67,39.61,39.64,6500.0,30.8092,30.8325,30.7858,30.8092,6500.0
2008-08-07 14:15:00,39.64,39.65,39.62,39.62,4000.0,30.8092,30.8169,30.7936,30.7936,4000.0
2008-08-07 14:20:00,39.63,39.64,39.59,39.59,5200.0,30.8014,30.8092,30.7703,30.7703,5200.0
2008-08-07 14:25:00,39.6,39.63,39.53,39.53,8100.0,30.7781,30.8014,30.7237,30.7237,8100.0
2008-08-07 14:30:00,39.53,39.61,39.53,39.6,4000.0,30.7237,30.7858,30.7237,30.7781,4000.0
2008-08-07 14:35:00,39.62,39.68,39.61,39.62,9500.0,30.7936,30.8402,30.7858,30.7936,9500.0
2008-08-07 14:40:00,39.63,39.63,39.54,39.56,1900.0,30.8014,30.8014,30.7314,30.747,1900.0
2008-08-07 14:45:00,39.56,39.56,39.5,39.53,7200.0,30.747,30.747,30.7003,30.7237,7200.0
2008-08-07 14:50:00,39.54,39.61,39.52,39.59,6300.0,30.7314,30.7858,30.7159,30.7703,6300.0
2008-08-07 14:55:00,39.59,39.61,39.5,39.53,7200.0,30.7703,30.7858,30.7003,30.7237,7200.0
2008-08-07 15:00:00,39.51,39.54,39.38,39.42,10500.0,30.7081,30.7314,30.6071,30.6382,10500.0
2008-08-07 15:05:00,39.42,39.45,39.38,39.45,11800.0,30.6382,30.6615,30.6071,30.6615,11800.0
2008-08-07 15:10:00,39.45,39.47,39.4,39.42,6000.0,30.6615,30.677,30.6226,30.6382,6000.0
2008-08-07 15:15:00,39.42,39.43,39.4,39.4,3600.0,30.6382,30.6459,30.6226,30.6226,3600.0
2008-08-07 15:20:00,39.4,39.41,39.35,39.37,7900.0,30.6226,30.6304,30.5838,30.5993,7900.0
2008-08-07 15:25:00,39.38,39.49,39.37,39.46,7800.0,30.6071,30.6926,30.5993,30.6693,7800.0
2008-08-07 15:30:00,39.46,39.49,39.36,39.36,20700.0,30.6693,30.6926,30.5915,30.5915,20700.0
2008-08-07 15:35:00,39.36,39.36,39.19,39.23,19000.0,30.5915,30.5915,30.4594,30.4905,19000.0
2008-08-07 15:40:00,39.22,39.25,39.22,39.25,4800.0,30.4827,30.506,30.4827,30.506,4800.0
2008-08-07 15:45:00,39.24,39.24,39.11,39.19,9800.0,30.4983,30.4983,30.3972,30.4594,9800.0
2008-08-07 15:50:00,39.18,39.42,39.15,39.4,43100.0,30.4516,30.6382,30.4283,30.6226,43100.0
2008-08-07 15:55:00,39.4,39.4,39.18,39.23,22700.0,30.6226,30.6226,30.4516,30.4905,22700.0
2008-08-08 09:30:00,38.84,39.42,38.84,39.28,6300.0,30.1874,30.6382,30.1874,30.5293,6300.0
2008-08-08 09:35:00,39.26,39.3,39.12,39.3,1700.0,30.5138,30.5449,30.405,30.5449,1700.0
2008-08-08 09:40:00,39.28,39.28,39.0,39.11,2500.0,30.5293,30.5293,30.3117,30.3972,2500.0
2008-08-08 09:45:00,39.19,39.2,39.08,39.17,2500.0,30.4594,30.4672,30.3739,30.4439,2500.0
2008-08-08 09:50:00,39.2,39.54,39.2,39.44,6100.0,30.4672,30.7314,30.4672,30.6537,6100.0
2008-08-08 09:55:00,39.42,39.57,39.4,39.48,13500.0,30.6382,30.7547,30.6226,30.6848,13500.0
2008-08-08 10:00:00,39.48,39.57,39.48,39.57,3200.0,30.6848,30.7547,30.6848,30.7547,3200.0
2008-08-08 10:05:00,39.6,39.72,39.6,39.71,3100.0,30.7781,30.8713,30.7781,30.8636,3100.0
2008-08-08 10:10:00,39.73,39.9,39.73,39.86,8200.0,30.8791,31.0112,30.8791,30.9801,8200.0
2008-08-08 10:15:00,39.86,40.0,39.85,39.97,6700.0,30.9801,31.089,30.9724,31.0656,6700.0
2008-08-08 10:20:00,39.96,40.13,39.95,40.13,9000.0,31.0579,31.19,31.0501,31.19,9000.0
2008-08-08 10:25:00,40.09,40.22,40.06,40.18,8200.0,31.1589,31.2599,31.1356,31.2289,8200.0
2008-08-08 10:30:00,40.18,40.2,40.04,40.05,7700.0,31.2289,31.2444,31.12,31.1278,7700.0
2008-08-08 10:35:00,40.05,40.09,40.04,40.09,2500.0,31.1278,31.1589,31.12,31.1589,2500.0
2008-08-08 10:40:00,40.12,40.13,39.94,39.99,16600.0,31.1822,31.19,31.0423,31.0812,16600.0
2008-08-08 10:45:00,40.01,40.07,39.97,40.06,14100.0,31.0967,31.1434,31.0656,31.1356,14100.0
2008-08-08 10:50:00,40.06,40.11,39.97,40.05,16700.0,31.1356,31.1744,31.0656,31.1278,16700.0
2008-08-08 10:55:00,40.1,40.11,40.05,40.09,2300.0,31.1667,31.1744,31.1278,31.1589,2300.0
2008-08-08 11:00:00,40.04,40.15,40.04,40.15,3300.0,31.12,31.2055,31.12,31.2055,3300.0
2008-08-08 11:05:00,40.11,40.11,40.01,40.02,3000.0,31.1744,31.1744,31.0967,31.1045,3000.0
2008-08-08 11:10:00,40.02,40.08,40.02,40.08,3100.0,31.1045,31.1511,31.1045,31.1511,3100.0
2008-08-08 11:15:00,40.08,40.09,40.01,40.01,1800.0,31.1511,31.1589,31.0967,31.0967,1800.0
2008-08-08 11:20:00,40.04,40.07,40.01,40.01,2100.0,31.12,31.1434,31.0967,31.0967,2100.0
2008-08-08 11:25:00,40.0,40.0,39.96,39.99,1500.0,31.089,31.089,31.0579,31.0812,1500.0
2008-08-08 11:30:00,39.99,40.09,39.98,40.09,4700.0,31.0812,31.1589,31.0734,31.1589,4700.0
2008-08-08 11:35:00,40.1,40.11,40.03,40.05,3100.0,31.1667,31.1744,31.1123,31.1278,3100.0
2008-08-08 11:40:00,40.06,40.1,40.06,40.07,1500.0,31.1356,31.1667,31.1356,31.1434,1500.0
2008-08-08 11:45:00,40.07,40.07,40.01,40.05,1800.0,31.1434,31.1434,31.0967,31.1278,1800.0
2008-08-08 11:50:00,40.04,40.06,40.04,40.06,500.0,31.12,31.1356,31.12,31.1356,500.0
2008-08-08 11:55:00,40.06,40.07,40.06,40.07,1100.0,31.1356,31.1434,31.1356,31.1434,1100.0
2008-08-08 12:00:00,40.06,40.13,40.06,40.12,3700.0,31.1356,31.19,31.1356,31.1822,3700.0
2008-08-08 12:05:00,40.1,40.13,40.09,40.13,700.0,31.1667,31.19,31.1589,31.19,700.0
2008-08-08 12:10:00,40.1,40.16,40.08,40.16,3500.0,31.1667,31.2133,31.1511,31.2133,3500.0
2008-08-08 12:15:00,40.17,40.19,40.15,40.16,3800.0,31.2211,31.2366,31.2055,31.2133,3800.0
2008-08-08 12:20:00,40.18,40.19,40.09,40.1,5600.0,31.2289,31.2366,31.1589,31.1667,5600.0
2008-08-08 12:25:00,40.12,40.12,40.07,40.07,2000.0,31.1822,31.1822,31.1434,31.1434,2000.0
2008-08-08 12:30:00,40.09,40.13,40.07,40.07,2800.0,31.1589,31.19,31.1434,31.1434,2800.0
2008-08-08 12:35:00,40.07,40.09,39.99,40.01,3700.0,31.1434,31.1589,31.0812,31.0967,3700.0
2008-08-08 12:40:00,40.0,40.01,39.96,39.96,2200.0,31.089,31.0967,31.0579,31.0579,2200.0
2008-08-08 12:45:00,39.96,39.97,39.95,39.95,3000.0,31.0579,31.0656,31.0501,31.0501,3000.0
2008-08-08 12:50:00,39.96,40.03,39.96,40.02,4600.0,31.0579,31.1123,31.0579,31.1045,4600.0
2008-08-08 12:55:00,40.01,40.02,39.98,39.98,2000.0,31.0967,31.1045,31.0734,31.0734,2000.0
2008-08-08 13:00:00,39.97,40.01,39.95,39.97,2000.0,31.0656,31.0967,31.0501,31.0656,2000.0
2008-08-08 13:05:00,39.97,40.0,39.96,39.98,2800.0,31.0656,31.089,31.0579,31.0734,2800.0
2008-08-08 13:10:00,39.98,39.98,39.91,39.91,3700.0,31.0734,31.0734,31.019,31.019,3700.0
2008-08-08 13:15:00,39.93,39.94,39.91,39.94,2900.0,31.0345,31.0423,31.019,31.0423,2900.0
2008-08-08 13:20:00,39.95,40.0,39.95,40.0,3900.0,31.0501,31.089,31.0501,31.089,3900.0
2008-08-08 13:25:00,40.0,40.06,40.0,40.06,2900.0,31.089,31.1356,31.089,31.1356,2900.0
2008-08-08 13:30:00,40.07,40.12,40.06,40.12,2500.0,31.1434,31.1822,31.1356,31.1822,2500.0
2008-08-08 13:35:00,40.14,40.18,40.13,40.18,3700.0,31.1978,31.2289,31.19,31.2289,3700.0
2008-08-08 13:40:00,40.16,40.2,40.16,40.19,2400.0,31.2133,31.2444,31.2133,31.2366,2400.0
2008-08-08 13:45:00,40.19,40.2,40.18,40.2,2300.0,31.2366,31.2444,31.2289,31.2444,2300.0
2008-08-08 13:50:00,40.2,40.2,40.17,40.18,5300.0,31.2444,31.2444,31.2211,31.2289,5300.0
2008-08-08 13:55:00,40.18,40.2,40.16,40.19,2700.0,31.2289,31.2444,31.2133,31.2366,2700.0
2008-08-08 14:00:00,40.14,40.17,40.13,40.14,2400.0,31.1978,31.2211,31.19,31.1978,2400.0
2008-08-08 14:05:00,40.15,40.17,40.15,40.17,4200.0,31.2055,31.2211,31.2055,31.2211,4200.0
2008-08-08 14:10:00,40.17,40.18,40.13,40.17,3500.0,31.2211,31.2289,31.19,31.2211,3500.0
2008-08-08 14:15:00,40.17,40.2,40.17,40.2,1800.0,31.2211,31.2444,31.2211,31.2444,1800.0
2008-08-08 14:20:00,40.2,40.21,40.17,40.17,4700.0,31.2444,31.2522,31.2211,31.2211,4700.0
2008-08-08 14:25:00,40.16,40.19,40.14,40.19,2200.0,31.2133,31.2366,31.1978,31.2366,2200.0
2008-08-08 14:30:00,40.2,40.21,40.17,40.17,3300.0,31.2444,31.2522,31.2211,31.2211,3300.0
2008-08-08 14:35:00,40.17,40.17,40.15,40.17,2500.0,31.2211,31.2211,31.2055,31.2211,2500.0
2008-08-08 14:40:00,40.17,40.19,40.13,40.13,4300.0,31.2211,31.2366,31.19,31.19,4300.0
2008-08-08 14:45:00,40.14,40.16,40.05,40.07,5500.0,31.1978,31.2133,31.1278,31.1434,5500.0
2008-08-08 14:50:00,40.05,40.09,40.05,40.06,2700.0,31.1278,31.1589,31.1278,31.1356,2700.0
2008-08-08 14:55:00,40.06,40.08,40.03,40.03,2200.0,31.1356,31.1511,31.1123,31.1123,2200.0
2008-08-08 15:00:00,40.06,40.13,40.03,40.07,5100.0,31.1356,31.19,31.1123,31.1434,5100.0
2008-08-08 15:05:00,40.05,40.08,40.03,40.04,2500.0,31.1278,31.1511,31.1123,31.12,2500.0
2008-08-08 15:10:00,40.02,40.06,39.98,40.03,8100.0,31.1045,31.1356,31.0734,31.1123,8100.0
2008-08-08 15:15:00,40.02,40.07,40.02,40.05,10100.0,31.1045,31.1434,31.1045,31.1278,10100.0
2008-08-08 15:20:00,40.05,40.11,40.05,40.11,5400.0,31.1278,31.1744,31.1278,31.1744,5400.0
2008-08-08 15:25:00,40.11,40.15,40.09,40.13,4900.0,31.1744,31.2055,31.1589,31.19,4900.0
2008-08-08 15:30:00,40.13,40.2,40.11,40.18,6400.0,31.19,31.2444,31.1744,31.2289,6400.0
2008-08-08 15:35:00,40.18,40.21,40.18,40.19,6900.0,31.2289,31.2522,31.2289,31.2366,6900.0
2008-08-08 15:40:00,40.2,40.23,40.14,40.23,10200.0,31.2444,31.2677,31.1978,31.2677,10200.0
2008-08-08 15:45:00,40.22,40.25,40.21,40.24,9500.0,31.2599,31.2833,31.2522,31.2755,9500.0
2008-08-08 15:50:00,40.24,40.31,40.23,40.28,20600.0,31.2755,31.3299,31.2677,31.3066,20600.0
2008-08-08 15:55:00,40.29,40.35,40.23,40.35,17100.0,31.3143,31.361,31.2677,31.361,17100.0
2008-08-11 09:30:00,40.41,40.41,40.2,40.2,7900.0,31.4076,31.4076,31.2444,31.2444,7900.0
2008-08-11 09:35:00,40.23,40.27,39.74,39.74,9000.0,31.2677,31.2988,30.8869,30.8869,9000.0
2008-08-11 09:40:00,39.72,40.17,39.71,40.15,5800.0,30.8713,31.2211,30.8636,31.2055,5800.0
2008-08-11 09:45:00,40.11,40.11,39.78,39.78,1900.0,31.1744,31.1744,30.918,30.918,1900.0
2008-08-11 09:50:00,39.81,39.88,39.73,39.73,6600.0,30.9413,30.9957,30.8791,30.8791,6600.0
2008-08-11 09:55:00,39.7,39.76,39.68,39.69,4400.0,30.8558,30.9024,30.8402,30.848,4400.0
2008-08-11 10:00:00,39.69,39.76,39.66,39.73,3600.0,30.848,30.9024,30.8247,30.8791,3600.0
2008-08-11 10:05:00,39.71,39.73,39.67,39.68,2400.0,30.8636,30.8791,30.8325,30.8402,2400.0
2008-08-11 10:10:00,39.69,39.71,39.65,39.67,3200.0,30.848,30.8636,30.8169,30.8325,3200.0
2008-08-11 10:15:00,39.67,39.75,39.63,39.67,3900.0,30.8325,30.8946,30.8014,30.8325,3900.0
2008-08-11 10:20:00,39.73,39.75,39.7,39.7,4000.0,30.8791,30.8946,30.8558,30.8558,4000.0
2008-08-11 10:25:00,39.7,39.76,39.66,39.68,2700.0,30.8558,30.9024,30.8247,30.8402,2700.0
2008-08-11 10:30:00,39.7,39.79,39.7,39.77,2700.0,30.8558,30.9257,30.8558,30.9102,2700.0
2008-08-11 10:35:00,39.76,39.76,39.63,39.63,10100.0,30.9024,30.9024,30.8014,30.8014,10100.0
2008-08-11 10:40:00,39.66,39.74,39.66,39.72,2200.0,30.8247,30.8869,30.8247,30.8713,2200.0
2008-08-11 10:45:00,39.72,39.76,39.72,39.76,2100.0,30.8713,30.9024,30.8713,30.9024,2100.0
2008-08-11 10:50:00,39.75,39.76,39.72,39.72,4700.0,30.8946,30.9024,30.8713,30.8713,4700.0
2008-08-11 10:55:00,39.71,39.73,39.71,39.73,1700.0,30.8636,30.8791,30.8636,30.8791,1700.0
2008-08-11 11:00:00,39.73,39.78,39.71,39.78,4300.0,30.8791,30.918,30.8636,30.918,4300.0
2008-08-11 11:05:00,39.79,39.94,39.79,39.92,2600.0,30.9257,31.0423,30.9257,31.0268,2600.0
2008-08-11 11:10:00,39.92,40.03,39.92,40.03,7600.0,31.0268,31.1123,31.0268,31.1123,7600.0
2008-08-11 11:15:00,40.0,40.05,40.0,40.05,2500.0,31.089,31.1278,31.089,31.1278,2500.0
2008-08-11 11:20:00,40.06,40.06,40.02,40.02,3200.0,31.1356,31.1356,31.1045,31.1045,3200.0
2008-08-11 11:25:00,40.03,40.16,40.03,40.16,3000.0,31.1123,31.2133,31.1123,31.2133,3000.0
2008-08-11 11:30:00,40.15,40.19,40.15,40.18,3400.0,31.2055,31.2366,31.2055,31.2289,3400.0
2008-08-11 11:35:00,40.18,40.22,40.17,40.2,2000.0,31.2289,31.2599,31.2211,31.2444,2000.0
2008-08-11 11:40:00,40.24,40.27,40.19,40.27,1100.0,31.2755,31.2988,31.2366,31.2988,1100.0
2008-08-11 11:45:00,40.26,40.32,40.26,40.27,1900.0,31.291,31.3377,31.291,31.2988,1900.0
2008-08-11 11:50:00,40.29,40.35,40.27,40.35,3100.0,31.3143,31.361,31.2988,31.361,3100.0
2008-08-11 11:55:00,40.37,40.38,40.33,40.35,3700.0,31.3765,31.3843,31.3454,31.361,3700.0
2008-08-11 12:00:00,40.37,40.42,40.35,40.38,6000.0,31.3765,31.4154,31.361,31.3843,6000.0
2008-08-11 12:05:00,40.37,40.37,40.3,40.33,4400.0,31.3765,31.3765,31.3221,31.3454,4400.0
2008-08-11 12:10:00,40.33,40.34,40.23,40.24,13500.0,31.3454,31.3532,31.2677,31.2755,13500.0
2008-08-11 12:15:00,40.25,40.33,40.24,40.33,2400.0,31.2833,31.3454,31.2755,31.3454,2400.0
2008-08-11 12:20:00,40.35,40.38,40.34,40.35,2800.0,31.361,31.3843,31.3532,31.361,2800.0
2008-08-11 12:25:00,40.35,40.37,40.31,40.33,4700.0,31.361,31.3765,31.3299,31.3454,4700.0
2008-08-11 12:30:00,40.35,40.36,40.3,40.3,2600.0,31.361,31.3688,31.3221,31.3221,2600.0
2008-08-11 12:35:00,40.28,40.28,40.18,40.24,9000.0,31.3066,31.3066,31.2289,31.2755,9000.0
2008-08-11 12:40:00,40.23,40.44,40.23,40.42,14100.0,31.2677,31.4309,31.2677,31.4154,14100.0
2008-08-11 12:45:00,40.43,40.46,40.4,40.46,8700.0,31.4232,31.4465,31.3998,31.4465,8700.0
2008-08-11 12:50:00,40.45,40.49,40.44,40.48,5000.0,31.4387,31.4698,31.4309,31.462,5000.0
2008-08-11 12:55:00,40.46,40.46,40.45,40.46,2200.0,31.4465,31.4465,31.4387,31.4465,2200.0
2008-08-11 13:00:00,40.46,40.49,40.45,40.49,2300.0,31.4465,31.4698,31.4387,31.4698,2300.0
2008-08-11 13:05:00,40.48,40.5,40.45,40.5,2700.0,31.462,31.4776,31.4387,31.4776,2700.0
2008-08-11 13:10:00,40.49,40.5,40.45,40.5,2600.0,31.4698,31.4776,31.4387,31.4776,2600.0
2008-08-11 13:15:00,40.5,40.5,40.45,40.46,2400.0,31.4776,31.4776,31.4387,31.4465,2400.0
2008-08-11 13:20:00,40.48,40.6,40.48,40.57,14100.0,31.462,31.5553,31.462,31.532,14100.0
2008-08-11 13:25:00,40.57,40.61,40.56,40.6,2300.0,31.532,31.5631,31.5242,31.5553,2300.0
2008-08-11 13:30:00,40.61,40.66,40.61,40.66,2100.0,31.5631,31.6019,31.5631,31.6019,2100.0
2008-08-11 13:35:00,40.65,40.65,40.59,40.59,7600.0,31.5941,31.5941,31.5475,31.5475,7600.0
2008-08-11 13:40:00,40.58,40.6,40.56,40.56,10500.0,31.5397,31.5553,31.5242,31.5242,10500.0
2008-08-11 13:45:00,40.59,40.62,40.56,40.62,3000.0,31.5475,31.5708,31.5242,31.5708,3000.0
2008-08-11 13:50:00,40.6,40.65,40.58,40.63,10800.0,31.5553,31.5941,31.5397,31.5786,10800.0
2008-08-11 13:55:00,40.62,40.65,40.58,40.6,9900.0,31.5708,31.5941,31.5397,31.5553,9900.0
2008-08-11 14:00:00,40.61,40.67,40.61,40.66,20200.0,31.5631,31.6097,31.5631,31.6019,20200.0
2008-08-11 14:05:00,40.69,40.7,40.63,40.64,4900.0,31.6252,31.633,31.5786,31.5864,4900.0
2008-08-11 14:10:00,40.62,40.7,40.6,40.64,21000.0,31.5708,31.633,31.5553,31.5864,21000.0
2008-08-11 14:15:00,40.63,40.68,40.63,40.66,4300.0,31.5786,31.6175,31.5786,31.6019,4300.0
2008-08-11 14:20:00,40.67,40.7,40.64,40.64,15800.0,31.6097,31.633,31.5864,31.5864,15800.0
2008-08-11 14:25:00,40.64,40.77,40.64,40.73,13300.0,31.5864,31.6874,31.5864,31.6563,13300.0
2008-08-11 14:30:00,40.75,40.77,40.66,40.74,7800.0,31.6719,31.6874,31.6019,31.6641,7800.0
2008-08-11 14:35:00,40.77,40.79,40.73,40.75,8600.0,31.6874,31.703,31.6563,31.6719,8600.0
2008-08-11 14:40:00,40.75,40.75,40.69,40.7,7100.0,31.6719,31.6719,31.6252,31.633,7100.0
2008-08-11 14:45:00,40.69,40.82,40.69,40.79,10100.0,31.6252,31.7263,31.6252,31.703,10100.0
2008-08-11 14:50:00,40.8,40.85,40.79,40.8,4600.0,31.7107,31.7496,31.703,31.7107,4600.0
2008-08-11 14:55:00,40.82,40.87,40.72,40.72,23100.0,31.7263,31.7651,31.6486,31.6486,23100.0
2008-08-11 15:00:00,40.74,40.8,40.7,40.78,11700.0,31.6641,31.7107,31.633,31.6952,11700.0
2008-08-11 15:05:00,40.76,40.87,40.74,40.87,16800.0,31.6796,31.7651,31.6641,31.7651,16800.0
2008-08-11 15:10:00,40.85,40.97,40.77,40.84,14800.0,31.7496,31.8429,31.6874,31.7418,14800.0
2008-08-11 15:15:00,40.88,40.88,40.8,40.82,8500.0,31.7729,31.7729,31.7107,31.7263,8500.0
2008-08-11 15:20:00,40.83,40.88,40.81,40.83,11300.0,31.734,31.7729,31.7185,31.734,11300.0
2008-08-11 15:25:00,40.84,40.86,40.83,40.85,5200.0,31.7418,31.7574,31.734,31.7496,5200.0
2008-08-11 15:30:00,40.86,40.87,40.82,40.87,9300.0,31.7574,31.7651,31.7263,31.7651,9300.0
2008-08-11 15:35:00,40.87,40.9,40.83,40.84,19700.0,31.7651,31.7885,31.734,31.7418,19700.0
2008-08-11 15:40:00,40.86,40.87,40.78,40.84,12000.0,31.7574,31.7651,31.6952,31.7418,12000.0
2008-08-11 15:45:00,40.86,40.91,40.83,40.88,12700.0,31.7574,31.7962,31.734,31.7729,12700.0
2008-08-11 15:50:00,40.9,40.95,40.8,40.8,12900.0,31.7885,31.8273,31.7107,31.7107,12900.0
2008-08-11 15:55:00,40.79,40.91,40.73,40.91,23400.0,31.703,31.7962,31.6563,31.7962,23400.0
2008-08-12 09:30:00,40.87,40.87,40.68,40.71,4700.0,31.7651,31.7651,31.6175,31.6408,4700.0
2008-08-12 09:35:00,40.74,40.98,40.72,40.73,2800.0,31.6641,31.8506,31.6486,31.6563,2800.0
2008-08-12 09:40:00,40.73,40.79,40.67,40.69,3100.0,31.6563,31.703,31.6097,31.6252,3100.0
2008-08-12 09:45:00,40.67,40.85,40.67,40.8,3000.0,31.6097,31.7496,31.6097,31.7107,3000.0
2008-08-12 09:50:00,40.8,40.95,40.72,40.91,4600.0,31.7107,31.8273,31.6486,31.7962,4600.0
2008-08-12 09:55:00,40.91,41.0,40.85,40.85,3900.0,31.7962,31.8662,31.7496,31.7496,3900.0
2008-08-12 10:00:00,40.86,40.88,40.8,40.86,5100.0,31.7574,31.7729,31.7107,31.7574,5100.0
2008-08-12 10:05:00,40.89,40.92,40.85,40.92,4700.0,31.7807,31.804,31.7496,31.804,4700.0
2008-08-12 10:10:00,40.93,40.98,40.89,40.98,3400.0,31.8118,31.8506,31.7807,31.8506,3400.0
2008-08-12 10:15:00,40.99,40.99,40.93,40.93,8700.0,31.8584,31.8584,31.8118,31.8118,8700.0
2008-08-12 10:20:00,40.97,40.97,40.92,40.97,5000.0,31.8429,31.8429,31.804,31.8429,5000.0
2008-08-12 10:25:00,40.99,40.99,40.9,40.94,4600.0,31.8584,31.8584,31.7885,31.8195,4600.0
2008-08-12 10:30:00,40.91,40.91,40.76,40.8,3900.0,31.7962,31.7962,31.6796,31.7107,3900.0
2008-08-12 10:35:00,40.8,40.83,40.77,40.82,2500.0,31.7107,31.734,31.6874,31.7263,2500.0
2008-08-12 10:40:00,40.81,40.95,40.81,40.95,5500.0,31.7185,31.8273,31.7185,31.8273,5500.0
2008-08-12 10:45:00,40.92,40.97,40.89,40.91,1600.0,31.804,31.8429,31.7807,31.7962,1600.0
2008-08-12 10:50:00,40.91,40.94,40.87,40.87,3200.0,31.7962,31.8195,31.7651,31.7651,3200.0
2008-08-12 10:55:00,40.92,40.92,40.87,40.87,2400.0,31.804,31.804,31.7651,31.7651,2400.0
2008-08-12 11:00:00,40.89,40.89,40.82,40.82,2300.0,31.7807,31.7807,31.7263,31.7263,2300.0
2008-08-12 11:05:00,40.86,40.98,40.8,40.95,4900.0,31.7574,31.8506,31.7107,31.8273,4900.0
2008-08-12 11:10:00,40.97,40.98,40.92,40.93,2100.0,31.8429,31.8506,31.804,31.8118,2100.0
2008-08-12 11:15:00,40.95,40.97,40.88,40.93,7900.0,31.8273,31.8429,31.7729,31.8118,7900.0
2008-08-12 11:20:00,40.97,40.98,40.93,40.94,2600.0,31.8429,31.8506,31.8118,31.8195,2600.0
2008-08-12 11:25:00,40.97,40.98,40.92,40.95,3000.0,31.8429,31.8506,31.804,31.8273,3000.0
2008-08-12 11:30:00,40.95,40.96,40.92,40.95,1900.0,31.8273,31.8351,31.804,31.8273,1900.0
2008-08-12 11:35:00,40.93,40.97,40.91,40.91,2800.0,31.8118,31.8429,31.7962,31.7962,2800.0
2008-08-12 11:40:00,40.92,40.96,40.89,40.89,2200.0,31.804,31.8351,31.7807,31.7807,2200.0
2008-08-12 11:45:00,40.93,40.96,40.91,40.95,2700.0,31.8118,31.8351,31.7962,31.8273,2700.0
2008-08-12 11:50:00,40.92,40.96,40.9,40.96,1900.0,31.804,31.8351,31.7885,31.8351,1900.0
2008-08-12 11:55:00,40.92,40.96,40.92,40.92,2500.0,31.804,31.8351,31.804,31.804,2500.0
2008-08-12 12:00:00,40.92,40.96,40.86,40.96,5500.0,31.804,31.8351,31.7574,31.8351,5500.0
2008-08-12 12:05:00,40.96,40.96,40.9,40.91,3300.0,31.8351,31.8351,31.7885,31.7962,3300.0
2008-08-12 12:10:00,40.89,40.9,40.83,40.85,2700.0,31.7807,31.7885,31.734,31.7496,2700.0
2008-08-12 12:15:00,40.85,40.86,40.81,40.82,4900.0,31.7496,31.7574,31.7185,31.7263,4900.0
2008-08-12 12:20:00,40.81,40.82,40.79,40.79,1500.0,31.7185,31.7263,31.703,31.703,1500.0
2008-08-12 12:25:00,40.81,40.84,40.78,40.82,2600.0,31.7185,31.7418,31.6952,31.7263,2600.0
2008-08-12 12:30:00,40.84,40.95,40.84,40.9,64900.0,31.7418,31.8273,31.7418,31.7885,64900.0
2008-08-12 12:35:00,40.88,40.9,40.78,40.78,3300.0,31.7729,31.7885,31.6952,31.6952,3300.0
2008-08-12 12:40:00,40.79,40.8,40.78,40.78,3400.0,31.703,31.7107,31.6952,31.6952,3400.0
2008-08-12 12:45:00,40.79,40.94,40.79,40.88,17400.0,31.703,31.8195,31.703,31.7729,17400.0
2008-08-12 12:50:00,40.88,40.88,40.85,40.88,2900.0,31.7729,31.7729,31.7496,31.7729,2900.0
2008-08-12 12:55:00,40.87,40.88,40.84,40.86,2700.0,31.7651,31.7729,31.7418,31.7574,2700.0
2008-08-12 13:00:00,40.88,40.88,40.84,40.84,2500.0,31.7729,31.7729,31.7418,31.7418,2500.0
2008-08-12 13:05:00,40.84,40.86,40.83,40.83,1500.0,31.7418,31.7574,31.734,31.734,1500.0
2008-08-12 13:10:00,40.83,40.83,40.8,40.8,2600.0,31.734,31.734,31.7107,31.7107,2600.0
2008-08-12 13:15:00,40.8,40.82,40.8,40.81,800.0,31.7107,31.7263,31.7107,31.7185,800.0
2008-08-12 13:20:00,40.81,40.81,40.66,40.66,2900.0,31.7185,31.7185,31.6019,31.6019,2900.0
2008-08-12 13:25:00,40.66,40.67,40.65,40.65,2000.0,31.6019,31.6097,31.5941,31.5941,2000.0
2008-08-12 13:30:00,40.65,40.66,40.63,40.66,1600.0,31.5941,31.6019,31.5786,31.6019,1600.0
2008-08-12 13:35:00,40.68,40.69,40.64,40.66,2900.0,31.6175,31.6252,31.5864,31.6019,2900.0
2008-08-12 13:40:00,40.67,40.73,40.66,40.72,2100.0,31.6097,31.6563,31.6019,31.6486,2100.0
2008-08-12 13:45:00,40.75,40.8,40.75,40.76,1400.0,31.6719,31.7107,31.6719,31.6796,1400.0
2008-08-12 13:50:00,40.75,40.75,40.71,40.71,1900.0,31.6719,31.6719,31.6408,31.6408,1900.0
2008-08-12 13:55:00,40.72,40.74,40.7,40.73,1400.0,31.6486,31.6641,31.633,31.6563,1400.0
2008-08-12 14:00:00,40.72,40.8,40.72,40.79,6300.0,31.6486,31.7107,31.6486,31.703,6300.0
2008-08-12 14:05:00,40.78,40.83,40.75,40.77,1900.0,31.6952,31.734,31.6719,31.6874,1900.0
2008-08-12 14:10:00,40.76,40.76,40.72,40.72,1900.0,31.6796,31.6796,31.6486,31.6486,1900.0
2008-08-12 14:15:00,40.73,40.73,40.69,40.69,4300.0,31.6563,31.6563,31.6252,31.6252,4300.0
2008-08-12 14:20:00,40.69,40.77,40.67,40.75,2000.0,31.6252,31.6874,31.6097,31.6719,2000.0
2008-08-12 14:25:00,40.75,40.8,40.73,40.73,4600.0,31.6719,31.7107,31.6563,31.6563,4600.0
2008-08-12 14:30:00,40.72,40.72,40.69,40.7,3100.0,31.6486,31.6486,31.6252,31.633,3100.0
2008-08-12 14:35:00,40.7,40.75,40.7,40.73,4100.0,31.633,31.6719,31.633,31.6563,4100.0
2008-08-12 14:40:00,40.73,40.73,40.69,40.7,2600.0,31.6563,31.6563,31.6252,31.633,2600.0
2008-08-12 14:45:00,40.7,40.7,40.61,40.63,6700.0,31.633,31.633,31.5631,31.5786,6700.0
2008-08-12 14:50:00,40.64,40.74,40.64,40.74,13200.0,31.5864,31.6641,31.5864,31.6641,13200.0
2008-08-12 14:55:00,40.77,40.79,40.65,40.68,3200.0,31.6874,31.703,31.5941,31.6175,3200.0
2008-08-12 15:00:00,40.64,40.69,40.55,40.59,5100.0,31.5864,31.6252,31.5164,31.5475,5100.0
2008-08-12 15:05:00,40.57,40.66,40.55,40.65,9000.0,31.532,31.6019,31.5164,31.5941,9000.0
2008-08-12 15:10:00,40.64,40.64,40.49,40.5,5400.0,31.5864,31.5864,31.4698,31.4776,5400.0
2008-08-12 15:15:00,40.5,40.58,40.49,40.58,7200.0,31.4776,31.5397,31.4698,31.5397,7200.0
2008-08-12 15:20:00,40.58,40.59,40.46,40.47,4600.0,31.5397,31.5475,31.4465,31.4542,4600.0
2008-08-12 15:25:00,40.46,40.52,40.41,40.41,8000.0,31.4465,31.4931,31.4076,31.4076,8000.0
2008-08-12 15:30:00,40.41,40.42,40.27,40.3,11900.0,31.4076,31.4154,31.2988,31.3221,11900.0
2008-08-12 15:35:00,40.31,40.35,40.31,40.31,4200.0,31.3299,31.361,31.3299,31.3299,4200.0
2008-08-12 15:40:00,40.31,40.36,40.31,40.34,7000.0,31.3299,31.3688,31.3299,31.3532,7000.0
2008-08-12 15:45:00,40.32,40.43,40.32,40.42,7300.0,31.3377,31.4232,31.3377,31.4154,7300.0
2008-08-12 15:50:00,40.42,40.47,40.35,40.47,14500.0,31.4154,31.4542,31.361,31.4542,14500.0
2008-08-12 15:55:00,40.47,40.58,40.45,40.49,40600.0,31.4542,31.5397,31.4387,31.4698,40600.0
2008-08-13 09:30:00,40.5,40.69,40.5,40.69,11200.0,31.4776,31.6252,31.4776,31.6252,11200.0
2008-08-13 09:35:00,40.7,40.7,40.4,40.43,4000.0,31.633,31.633,31.3998,31.4232,4000.0
2008-08-13 09:40:00,40.45,40.51,40.37,40.42,6200.0,31.4387,31.4853,31.3765,31.4154,6200.0
2008-08-13 09:45:00,40.44,40.54,40.35,40.54,12000.0,31.4309,31.5087,31.361,31.5087,12000.0
2008-08-13 09:50:00,40.48,40.57,40.38,40.45,15100.0,31.462,31.532,31.3843,31.4387,15100.0
2008-08-13 09:55:00,40.53,40.54,40.45,40.46,7800.0,31.5009,31.5087,31.4387,31.4465,7800.0
2008-08-13 10:00:00,40.46,40.55,40.42,40.52,5800.0,31.4465,31.5164,31.4154,31.4931,5800.0
2008-08-13 10:05:00,40.53,40.54,40.38,40.5,16200.0,31.5009,31.5087,31.3843,31.4776,16200.0
2008-08-13 10:10:00,40.5,40.52,40.39,40.44,9900.0,31.4776,31.4931,31.3921,31.4309,9900.0
2008-08-13 10:15:00,40.44,40.44,40.4,40.4,2200.0,31.4309,31.4309,31.3998,31.3998,2200.0
2008-08-13 10:20:00,40.41,40.49,40.36,40.43,5100.0,31.4076,31.4698,31.3688,31.4232,5100.0
2008-08-13 10:25:00,40.41,40.41,40.3,40.32,5200.0,31.4076,31.4076,31.3221,31.3377,5200.0
2008-08-13 10:30:00,40.32,40.32,40.23,40.24,7200.0,31.3377,31.3377,31.2677,31.2755,7200.0
2008-08-13 10:35:00,40.23,40.24,40.13,40.17,6200.0,31.2677,31.2755,31.19,31.2211,6200.0
2008-08-13 10:40:00,40.2,40.24,40.07,40.19,9700.0,31.2444,31.2755,31.1434,31.2366,9700.0
2008-08-13 10:45:00,40.18,40.23,40.11,40.23,4600.0,31.2289,31.2677,31.1744,31.2677,4600.0
2008-08-13 10:50:00,40.23,40.23,40.1,40.16,6200.0,31.2677,31.2677,31.1667,31.2133,6200.0
2008-08-13 10:55:00,40.21,40.21,40.12,40.12,2700.0,31.2522,31.2522,31.1822,31.1822,2700.0
2008-08-13 11:00:00,40.18,40.33,40.13,40.31,7900.0,31.2289,31.3454,31.19,31.3299,7900.0
2008-08-13 11:05:00,40.31,40.33,40.28,40.28,3100.0,31.3299,31.3454,31.3066,31.3066,3100.0
2008-08-13 11:10:00,40.28,40.31,40.22,40.23,5400.0,31.3066,31.3299,31.2599,31.2677,5400.0
2008-08-13 11:15:00,40.24,40.25,40.14,40.18,1400.0,31.2755,31.2833,31.1978,31.2289,1400.0
2008-08-13 11:20:00,40.2,40.32,40.16,40.32,2400.0,31.2444,31.3377,31.2133,31.3377,2400.0
2008-08-13 11:25:00,40.31,40.35,40.31,40.31,1700.0,31.3299,31.361,31.3299,31.3299,1700.0
2008-08-13 11:30:00,40.34,40.47,40.33,40.43,3800.0,31.3532,31.4542,31.3454,31.4232,3800.0
2008-08-13 11:35:00,40.42,40.47,40.41,40.45,2800.0,31.4154,31.4542,31.4076,31.4387,2800.0
2008-08-13 11:40:00,40.43,40.48,40.4,40.48,2700.0,31.4232,31.462,31.3998,31.462,2700.0
2008-08-13 11:45:00,40.48,40.5,40.47,40.48,3000.0,31.462,31.4776,31.4542,31.462,3000.0
2008-08-13 11:50:00,40.47,40.52,40.34,40.38,4600.0,31.4542,31.4931,31.3532,31.3843,4600.0
2008-08-13 11:55:00,40.39,40.5,40.37,40.48,3700.0,31.3921,31.4776,31.3765,31.462,3700.0
2008-08-13 12:00:00,40.48,40.48,40.43,40.43,3100.0,31.462,31.462,31.4232,31.4232,3100.0
2008-08-13 12:05:00,40.45,40.49,40.44,40.46,1500.0,31.4387,31.4698,31.4309,31.4465,1500.0
2008-08-13 12:10:00,40.48,40.49,40.44,40.47,2300.0,31.462,31.4698,31.4309,31.4542,2300.0
2008-08-13 12:15:00,40.48,40.48,40.38,40.45,2600.0,31.462,31.462,31.3843,31.4387,2600.0
2008-08-13 12:20:00,40.43,40.48,40.38,40.4,3300.0,31.4232,31.462,31.3843,31.3998,3300.0
2008-08-13 12:25:00,40.42,40.43,40.35,40.35,2400.0,31.4154,31.4232,31.361,31.361,2400.0
2008-08-13 12:30:00,40.35,40.42,40.32,40.39,5300.0,31.361,31.4154,31.3377,31.3921,5300.0
2008-08-13 12:35:00,40.39,40.4,40.36,40.4,3700.0,31.3921,31.3998,31.3688,31.3998,3700.0
2008-08-13 12:40:00,40.38,40.39,40.38,40.38,800.0,31.3843,31.3921,31.3843,31.3843,800.0
2008-08-13 12:45:00,40.37,40.42,40.36,40.36,2200.0,31.3765,31.4154,31.3688,31.3688,2200.0
2008-08-13 12:50:00,40.35,40.37,40.34,40.36,1600.0,31.361,31.3765,31.3532,31.3688,1600.0
2008-08-13 12:55:00,40.39,40.49,40.39,40.49,4200.0,31.3921,31.4698,31.3921,31.4698,4200.0
2008-08-13 13:00:00,40.5,40.5,40.46,40.47,1500.0,31.4776,31.4776,31.4465,31.4542,1500.0
2008-08-13 13:05:00,40.45,40.48,40.44,40.45,1600.0,31.4387,31.462,31.4309,31.4387,1600.0
2008-08-13 13:10:00,40.45,40.45,40.41,40.41,1200.0,31.4387,31.4387,31.4076,31.4076,1200.0
2008-08-13 13:15:00,40.4,40.42,40.37,40.4,1600.0,31.3998,31.4154,31.3765,31.3998,1600.0
2008-08-13 13:20:00,40.38,40.43,40.34,40.43,2100.0,31.3843,31.4232,31.3532,31.4232,2100.0
2008-08-13 13:25:00,40.44,40.5,40.43,40.5,4600.0,31.4309,31.4776,31.4232,31.4776,4600.0
2008-08-13 13:30:00,40.49,40.64,40.49,40.62,9300.0,31.4698,31.5864,31.4698,31.5708,9300.0
2008-08-13 13:35:00,40.59,40.65,40.59,40.62,1300.0,31.5475,31.5941,31.5475,31.5708,1300.0
2008-08-13 13:40:00,40.63,40.68,40.62,40.68,2400.0,31.5786,31.6175,31.5708,31.6175,2400.0
2008-08-13 13:45:00,40.67,40.73,40.59,40.68,6100.0,31.6097,31.6563,31.5475,31.6175,6100.0
2008-08-13 13:50:00,40.67,40.77,40.67,40.77,2500.0,31.6097,31.6874,31.6097,31.6874,2500.0
2008-08-13 13:55:00,40.75,40.76,40.69,40.76,5900.0,31.6719,31.6796,31.6252,31.6796,5900.0
2008-08-13 14:00:00,40.74,40.74,40.67,40.74,4500.0,31.6641,31.6641,31.6097,31.6641,4500.0
2008-08-13 14:05:00,40.75,40.77,40.68,40.7,4800.0,31.6719,31.6874,31.6175,31.633,4800.0
2008-08-13 14:10:00,40.7,40.71,40.64,40.64,6800.0,31.633,31.6408,31.5864,31.5864,6800.0
2008-08-13 14:15:00,40.64,40.66,40.58,40.63,5700.0,31.5864,31.6019,31.5397,31.5786,5700.0
2008-08-13 14:20:00,40.62,40.64,40.6,40.6,2100.0,31.5708,31.5864,31.5553,31.5553,2100.0
2008-08-13 14:25:00,40.61,40.62,40.54,40.55,5500.0,31.5631,31.5708,31.5087,31.5164,5500.0
2008-08-13 14:30:00,40.59,40.62,40.54,40.55,3600.0,31.5475,31.5708,31.5087,31.5164,3600.0
2008-08-13 14:35:00,40.55,40.63,40.5,40.59,7800.0,31.5164,31.5786,31.4776,31.5475,7800.0
2008-08-13 14:40:00,40.59,40.7,40.57,40.7,17800.0,31.5475,31.633,31.532,31.633,17800.0
2008-08-13 14:45:00,40.7,40.74,40.58,40.62,12000.0,31.633,31.6641,31.5397,31.5708,12000.0
2008-08-13 14:50:00,40.68,40.77,40.66,40.69,6000.0,31.6175,31.6874,31.6019,31.6252,6000.0
2008-08-13 14:55:00,40.69,40.77,40.68,40.74,6500.0,31.6252,31.6874,31.6175,31.6641,6500.0
2008-08-13 15:00:00,40.75,40.84,40.75,40.79,13700.0,31.6719,31.7418,31.6719,31.703,13700.0
2008-08-13 15:05:00,40.79,40.86,40.79,40.85,22100.0,31.703,31.7574,31.703,31.7496,22100.0
2008-08-13 15:10:00,40.85,40.91,40.85,40.9,9900.0,31.7496,31.7962,31.7496,31.7885,9900.0
2008-08-13 15:15:00,40.89,40.92,40.83,40.91,12200.0,31.7807,31.804,31.734,31.7962,12200.0
2008-08-13 15:20:00,40.92,40.92,40.8,40.8,14100.0,31.804,31.804,31.7107,31.7107,14100.0
2008-08-13 15:25:00,40.83,40.87,40.76,40.8,7600.0,31.734,31.7651,31.6796,31.7107,7600.0
2008-08-13 15:30:00,40.8,40.85,40.75,40.81,39900.0,31.7107,31.7496,31.6719,31.7185,39900.0
2008-08-13 15:35:00,40.83,40.85,40.78,40.81,27700.0,31.734,31.7496,31.6952,31.7185,27700.0
2008-08-13 15:40:00,40.79,40.81,40.64,40.72,8200.0,31.703,31.7185,31.5864,31.6486,8200.0
2008-08-13 15:45:00,40.74,40.83,40.73,40.76,26800.0,31.6641,31.734,31.6563,31.6796,26800.0
2008-08-13 15:50:00,40.76,40.8,40.73,40.78,31400.0,31.6796,31.7107,31.6563,31.6952,31400.0
2008-08-13 15:55:00,40.78,40.93,40.74,40.83,28400.0,31.6952,31.8118,31.6641,31.734,28400.0
2008-08-14 09:30:00,40.68,40.68,40.68,40.68,400.0,31.6175,31.6175,31.6175,31.6175,400.0
2008-08-14 09:35:00,40.37,40.59,40.37,40.49,6300.0,31.3765,31.5475,31.3765,31.4698,6300.0
2008-08-14 09:40:00,40.41,40.51,40.3,40.48,8700.0,31.4076,31.4853,31.3221,31.462,8700.0
2008-08-14 09:45:00,40.51,40.54,40.27,40.34,20800.0,31.4853,31.5087,31.2988,31.3532,20800.0
2008-08-14 09:50:00,40.35,40.6,40.31,40.52,12200.0,31.361,31.5553,31.3299,31.4931,12200.0
2008-08-14 09:55:00,40.53,40.69,40.45,40.69,5100.0,31.5009,31.6252,31.4387,31.6252,5100.0
2008-08-14 10:00:00,40.74,40.79,40.71,40.78,2700.0,31.6641,31.703,31.6408,31.6952,2700.0
2008-08-14 10:05:00,40.74,40.74,40.63,40.65,4400.0,31.6641,31.6641,31.5786,31.5941,4400.0
2008-08-14 10:10:00,40.59,40.69,40.59,40.69,4400.0,31.5475,31.6252,31.5475,31.6252,4400.0
2008-08-14 10:15:00,40.73,40.8,40.72,40.78,4300.0,31.6563,31.7107,31.6486,31.6952,4300.0
2008-08-14 10:20:00,40.8,40.87,40.8,40.83,3600.0,31.7107,31.7651,31.7107,31.734,3600.0
2008-08-14 10:25:00,40.82,40.88,40.75,40.78,18400.0,31.7263,31.7729,31.6719,31.6952,18400.0
2008-08-14 10:30:00,40.8,40.89,40.76,40.82,14900.0,31.7107,31.7807,31.6796,31.7263,14900.0
2008-08-14 10:35:00,40.82,40.87,40.74,40.74,6900.0,31.7263,31.7651,31.6641,31.6641,6900.0
2008-08-14 10:40:00,40.74,40.8,40.71,40.77,2300.0,31.6641,31.7107,31.6408,31.6874,2300.0
2008-08-14 10:45:00,40.8,40.81,40.78,40.79,1800.0,31.7107,31.7185,31.6952,31.703,1800.0
2008-08-14 10:50:00,40.8,40.8,40.76,40.76,1400.0,31.7107,31.7107,31.6796,31.6796,1400.0
2008-08-14 10:55:00,40.78,40.81,40.68,40.77,9400.0,31.6952,31.7185,31.6175,31.6874,9400.0
2008-08-14 11:00:00,40.73,40.79,40.73,40.78,2000.0,31.6563,31.703,31.6563,31.6952,2000.0
2008-08-14 11:05:00,40.79,40.8,40.69,40.76,8600.0,31.703,31.7107,31.6252,31.6796,8600.0
2008-08-14 11:10:00,40.77,40.8,40.68,40.75,5100.0,31.6874,31.7107,31.6175,31.6719,5100.0
2008-08-14 11:15:00,40.76,40.85,40.75,40.79,1700.0,31.6796,31.7496,31.6719,31.703,1700.0
2008-08-14 11:20:00,40.83,40.86,40.76,40.8,9600.0,31.734,31.7574,31.6796,31.7107,9600.0
2008-08-14 11:25:00,40.8,40.85,40.76,40.85,5800.0,31.7107,31.7496,31.6796,31.7496,5800.0
2008-08-14 11:30:00,40.91,40.91,40.79,40.87,7000.0,31.7962,31.7962,31.703,31.7651,7000.0
2008-08-14 11:35:00,40.84,40.9,40.84,40.86,3900.0,31.7418,31.7885,31.7418,31.7574,3900.0
2008-08-14 11:40:00,40.85,40.89,40.83,40.86,5600.0,31.7496,31.7807,31.734,31.7574,5600.0
2008-08-14 11:45:00,40.89,40.93,40.85,40.9,5700.0,31.7807,31.8118,31.7496,31.7885,5700.0
2008-08-14 11:50:00,40.9,40.9,40.84,40.9,10800.0,31.7885,31.7885,31.7418,31.7885,10800.0
2008-08-14 11:55:00,40.92,40.95,40.92,40.95,1300.0,31.804,31.8273,31.804,31.8273,1300.0
2008-08-14 12:00:00,40.95,40.95,40.89,40.89,3000.0,31.8273,31.8273,31.7807,31.7807,3000.0
2008-08-14 12:05:00,40.87,40.9,40.79,40.83,7400.0,31.7651,31.7885,31.703,31.734,7400.0
2008-08-14 12:10:00,40.83,40.89,40.81,40.86,9400.0,31.734,31.7807,31.7185,31.7574,9400.0
2008-08-14 12:15:00,40.84,40.87,40.83,40.83,2700.0,31.7418,31.7651,31.734,31.734,2700.0
2008-08-14 12:20:00,40.84,40.85,40.77,40.81,3100.0,31.7418,31.7496,31.6874,31.7185,3100.0
2008-08-14 12:25:00,40.82,40.89,40.79,40.85,8900.0,31.7263,31.7807,31.703,31.7496,8900.0
2008-08-14 12:30:00,40.88,40.97,40.86,40.97,14800.0,31.7729,31.8429,31.7574,31.8429,14800.0
2008-08-14 12:35:00,40.97,40.98,40.88,40.93,10300.0,31.8429,31.8506,31.7729,31.8118,10300.0
2008-08-14 12:40:00,40.92,41.0,40.92,41.0,24800.0,31.804,31.8662,31.804,31.8662,24800.0
2008-08-14 12:45:00,41.0,41.0,40.96,41.0,8900.0,31.8662,31.8662,31.8351,31.8662,8900.0
2008-08-14 12:50:00,41.0,41.0,40.99,40.99,4100.0,31.8662,31.8662,31.8584,31.8584,4100.0
2008-08-14 12:55:00,40.99,41.0,40.97,40.97,4600.0,31.8584,31.8662,31.8429,31.8429,4600.0
2008-08-14 13:00:00,40.98,41.0,40.98,41.0,2700.0,31.8506,31.8662,31.8506,31.8662,2700.0
2008-08-14 13:05:00,40.97,40.98,40.94,40.96,2800.0,31.8429,31.8506,31.8195,31.8351,2800.0
2008-08-14 13:10:00,40.96,41.0,40.96,40.99,4400.0,31.8351,31.8662,31.8351,31.8584,4400.0
2008-08-14 13:15:00,40.99,41.0,40.99,40.99,3200.0,31.8584,31.8662,31.8584,31.8584,3200.0
2008-08-14 13:20:00,41.0,41.01,40.98,40.98,39400.0,31.8662,31.8739,31.8506,31.8506,39400.0
2008-08-14 13:25:00,40.98,40.98,40.9,40.9,4800.0,31.8506,31.8506,31.7885,31.7885,4800.0
2008-08-14 13:30:00,40.89,40.93,40.89,40.92,2500.0,31.7807,31.8118,31.7807,31.804,2500.0
2008-08-14 13:35:00,40.92,40.94,40.91,40.94,1000.0,31.804,31.8195,31.7962,31.8195,1000.0
2008-08-14 13:40:00,40.94,40.97,40.9,40.95,5600.0,31.8195,31.8429,31.7885,31.8273,5600.0
2008-08-14 13:45:00,40.96,40.98,40.95,40.98,1200.0,31.8351,31.8506,31.8273,31.8506,1200.0
2008-08-14 13:50:00,40.97,40.99,40.96,40.99,3400.0,31.8429,31.8584,31.8351,31.8584,3400.0
2008-08-14 13:55:00,40.96,40.99,40.96,40.98,4300.0,31.8351,31.8584,31.8351,31.8506,4300.0
2008-08-14 14:00:00,40.98,40.99,40.97,40.98,10900.0,31.8506,31.8584,31.8429,31.8506,10900.0
2008-08-14 14:05:00,40.99,40.99,40.92,40.98,15400.0,31.8584,31.8584,31.804,31.8506,15400.0
2008-08-14 14:10:00,40.96,41.0,40.95,40.98,14500.0,31.8351,31.8662,31.8273,31.8506,14500.0
2008-08-14 14:15:00,40.98,41.0,40.98,40.99,16300.0,31.8506,31.8662,31.8506,31.8584,16300.0
2008-08-14 14:20:00,40.99,41.02,40.89,40.9,80300.0,31.8584,31.8817,31.7807,31.7885,80300.0
2008-08-14 14:25:00,40.88,40.91,40.84,40.84,3900.0,31.7729,31.7962,31.7418,31.7418,3900.0
2008-08-14 14:30:00,40.86,40.86,40.76,40.76,4800.0,31.7574,31.7574,31.6796,31.6796,4800.0
2008-08-14 14:35:00,40.76,40.79,40.75,40.76,4100.0,31.6796,31.703,31.6719,31.6796,4100.0
2008-08-14 14:40:00,40.76,40.79,40.76,40.76,7100.0,31.6796,31.703,31.6796,31.6796,7100.0
2008-08-14 14:45:00,40.75,40.75,40.7,40.74,2100.0,31.6719,31.6719,31.633,31.6641,2100.0
2008-08-14 14:50:00,40.76,40.81,40.74,40.81,2600.0,31.6796,31.7185,31.6641,31.7185,2600.0
2008-08-14 14:55:00,40.82,40.85,40.81,40.85,1200.0,31.7263,31.7496,31.7185,31.7496,1200.0
2008-08-14 15:00:00,40.85,40.85,40.76,40.77,3400.0,31.7496,31.7496,31.6796,31.6874,3400.0
2008-08-14 15:05:00,40.79,40.82,40.75,40.81,4100.0,31.703,31.7263,31.6719,31.7185,4100.0
2008-08-14 15:10:00,40.79,40.83,40.78,40.81,2900.0,31.703,31.734,31.6952,31.7185,2900.0
2008-08-14 15:15:00,40.81,40.93,40.8,40.82,14800.0,31.7185,31.8118,31.7107,31.7263,14800.0
2008-08-14 15:20:00,40.82,40.86,40.82,40.82,4700.0,31.7263,31.7574,31.7263,31.7263,4700.0
2008-08-14 15:25:00,40.82,40.85,40.81,40.81,2100.0,31.7263,31.7496,31.7185,31.7185,2100.0
2008-08-14 15:30:00,40.83,40.86,40.78,40.84,6000.0,31.734,31.7574,31.6952,31.7418,6000.0
2008-08-14 15:35:00,40.84,40.86,40.8,40.82,8400.0,31.7418,31.7574,31.7107,31.7263,8400.0
2008-08-14 15:40:00,40.84,40.9,40.84,40.88,3500.0,31.7418,31.7885,31.7418,31.7729,3500.0
2008-08-14 15:45:00,40.88,40.91,40.83,40.88,4700.0,31.7729,31.7962,31.734,31.7729,4700.0
2008-08-14 15:50:00,40.88,40.89,40.72,40.79,7700.0,31.7729,31.7807,31.6486,31.703,7700.0
2008-08-14 15:55:00,40.79,40.91,40.75,40.89,16400.0,31.703,31.7962,31.6719,31.7807,16400.0
2008-08-15 09:30:00,40.82,40.99,40.82,40.96,6300.0,31.7263,31.8584,31.7263,31.8351,6300.0
2008-08-15 09:35:00,40.96,40.96,40.8,40.83,3900.0,31.8351,31.8351,31.7107,31.734,3900.0
2008-08-15 09:40:00,40.81,40.87,40.76,40.84,5500.0,31.7185,31.7651,31.6796,31.7418,5500.0
2008-08-15 09:45:00,40.89,40.98,40.86,40.86,7900.0,31.7807,31.8506,31.7574,31.7574,7900.0
2008-08-15 09:50:00,40.8,40.86,40.65,40.65,6800.0,31.7107,31.7574,31.5941,31.5941,6800.0
2008-08-15 09:55:00,40.61,40.81,40.61,40.66,4900.0,31.5631,31.7185,31.5631,31.6019,4900.0
2008-08-15 10:00:00,40.67,40.67,40.5,40.59,5000.0,31.6097,31.6097,31.4776,31.5475,5000.0
2008-08-15 10:05:00,40.59,40.59,40.51,40.55,3400.0,31.5475,31.5475,31.4853,31.5164,3400.0
2008-08-15 10:10:00,40.57,40.62,40.51,40.58,3200.0,31.532,31.5708,31.4853,31.5397,3200.0
2008-08-15 10:15:00,40.58,40.62,40.49,40.53,4700.0,31.5397,31.5708,31.4698,31.5009,4700.0
2008-08-15 10:20:00,40.49,40.55,40.47,40.48,2900.0,31.4698,31.5164,31.4542,31.462,2900.0
2008-08-15 10:25:00,40.48,40.58,40.48,40.54,5200.0,31.462,31.5397,31.462,31.5087,5200.0
2008-08-15 10:30:00,40.53,40.57,40.5,40.57,1700.0,31.5009,31.532,31.4776,31.532,1700.0
2008-08-15 10:35:00,40.54,40.58,40.53,40.58,3300.0,31.5087,31.5397,31.5009,31.5397,3300.0
2008-08-15 10:40:00,40.58,40.58,40.49,40.49,2400.0,31.5397,31.5397,31.4698,31.4698,2400.0
2008-08-15 10:45:00,40.47,40.49,40.44,40.47,2300.0,31.4542,31.4698,31.4309,31.4542,2300.0
2008-08-15 10:50:00,40.5,40.53,40.45,40.45,1900.0,31.4776,31.5009,31.4387,31.4387,1900.0
2008-08-15 10:55:00,40.45,40.48,40.42,40.42,2700.0,31.4387,31.462,31.4154,31.4154,2700.0
2008-08-15 11:00:00,40.42,40.42,40.37,40.38,2300.0,31.4154,31.4154,31.3765,31.3843,2300.0
2008-08-15 11:05:00,40.35,40.38,40.35,40.36,1300.0,31.361,31.3843,31.361,31.3688,1300.0
2008-08-15 11:10:00,40.36,40.36,40.33,40.34,2600.0,31.3688,31.3688,31.3454,31.3532,2600.0
2008-08-15 11:15:00,40.33,40.44,40.32,40.4,4500.0,31.3454,31.4309,31.3377,31.3998,4500.0
2008-08-15 11:20:00,40.38,40.4,40.36,40.36,1600.0,31.3843,31.3998,31.3688,31.3688,1600.0
2008-08-15 11:25:00,40.36,40.38,40.34,40.35,2000.0,31.3688,31.3843,31.3532,31.361,2000.0
2008-08-15 11:30:00,40.34,40.36,40.34,40.35,1500.0,31.3532,31.3688,31.3532,31.361,1500.0
2008-08-15 11:35:00,40.35,40.42,40.33,40.41,3700.0,31.361,31.4154,31.3454,31.4076,3700.0
2008-08-15 11:40:00,40.41,40.43,40.36,40.36,1400.0,31.4076,31.4232,31.3688,31.3688,1400.0
2008-08-15 11:45:00,40.36,40.38,40.28,40.32,4100.0,31.3688,31.3843,31.3066,31.3377,4100.0
2008-08-15 11:50:00,40.31,40.32,40.23,40.23,6600.0,31.3299,31.3377,31.2677,31.2677,6600.0
2008-08-15 11:55:00,40.23,40.31,40.19,40.24,2900.0,31.2677,31.3299,31.2366,31.2755,2900.0
2008-08-15 12:00:00,40.25,40.3,40.23,40.27,4600.0,31.2833,31.3221,31.2677,31.2988,4600.0
2008-08-15 12:05:00,40.28,40.32,40.28,40.29,1300.0,31.3066,31.3377,31.3066,31.3143,1300.0
2008-08-15 12:10:00,40.27,40.29,40.2,40.23,4400.0,31.2988,31.3143,31.2444,31.2677,4400.0
2008-08-15 12:15:00,40.26,40.32,40.25,40.26,2600.0,31.291,31.3377,31.2833,31.291,2600.0
2008-08-15 12:20:00,40.28,40.29,40.26,40.26,2900.0,31.3066,31.3143,31.291,31.291,2900.0
2008-08-15 12:25:00,40.25,40.27,40.23,40.24,2400.0,31.2833,31.2988,31.2677,31.2755,2400.0
2008-08-15 12:30:00,40.25,40.31,40.25,40.3,1700.0,31.2833,31.3299,31.2833,31.3221,1700.0
2008-08-15 12:35:00,40.28,40.37,40.28,40.37,2300.0,31.3066,31.3765,31.3066,31.3765,2300.0
2008-08-15 12:40:00,40.36,40.36,40.3,40.36,2100.0,31.3688,31.3688,31.3221,31.3688,2100.0
2008-08-15 12:45:00,40.35,40.39,40.28,40.35,8000.0,31.361,31.3921,31.3066,31.361,8000.0
2008-08-15 12:50:00,40.34,40.38,40.34,40.37,1300.0,31.3532,31.3843,31.3532,31.3765,1300.0
2008-08-15 12:55:00,40.36,40.36,40.35,40.35,800.0,31.3688,31.3688,31.361,31.361,800.0
2008-08-15 13:00:00,40.37,40.37,40.35,40.36,1500.0,31.3765,31.3765,31.361,31.3688,1500.0
2008-08-15 13:05:00,40.37,40.45,40.33,40.44,5600.0,31.3765,31.4387,31.3454,31.4309,5600.0
2008-08-15 13:10:00,40.47,40.49,40.45,40.45,1500.0,31.4542,31.4698,31.4387,31.4387,1500.0
2008-08-15 13:15:00,40.46,40.49,40.45,40.46,2100.0,31.4465,31.4698,31.4387,31.4465,2100.0
2008-08-15 13:20:00,40.45,40.48,40.4,40.45,2500.0,31.4387,31.462,31.3998,31.4387,2500.0
2008-08-15 13:25:00,40.43,40.48,40.41,40.46,2100.0,31.4232,31.462,31.4076,31.4465,2100.0
2008-08-15 13:30:00,40.47,40.5,40.46,40.47,2300.0,31.4542,31.4776,31.4465,31.4542,2300.0
2008-08-15 13:35:00,40.49,40.52,40.48,40.5,800.0,31.4698,31.4931,31.462,31.4776,800.0
2008-08-15 13:40:00,40.51,40.51,40.39,40.41,2100.0,31.4853,31.4853,31.3921,31.4076,2100.0
2008-08-15 13:45:00,40.41,40.41,40.38,40.38,900.0,31.4076,31.4076,31.3843,31.3843,900.0
2008-08-15 13:50:00,40.38,40.39,40.34,40.35,1900.0,31.3843,31.3921,31.3532,31.361,1900.0
2008-08-15 13:55:00,40.35,40.36,40.35,40.36,1300.0,31.361,31.3688,31.361,31.3688,1300.0
2008-08-15 14:00:00,40.38,40.39,40.36,40.38,2300.0,31.3843,31.3921,31.3688,31.3843,2300.0
2008-08-15 14:05:00,40.38,40.38,40.34,40.37,4300.0,31.3843,31.3843,31.3532,31.3765,4300.0
2008-08-15 14:10:00,40.34,40.38,40.33,40.36,2600.0,31.3532,31.3843,31.3454,31.3688,2600.0
2008-08-15 14:15:00,40.35,40.4,40.35,40.4,2800.0,31.361,31.3998,31.361,31.3998,2800.0
2008-08-15 14:20:00,40.38,40.41,40.35,40.39,1400.0,31.3843,31.4076,31.361,31.3921,1400.0
2008-08-15 14:25:00,40.39,40.43,40.38,40.4,2900.0,31.3921,31.4232,31.3843,31.3998,2900.0
2008-08-15 14:30:00,40.38,40.4,40.36,40.4,1700.0,31.3843,31.3998,31.3688,31.3998,1700.0
2008-08-15 14:35:00,40.38,40.4,40.35,40.37,2200.0,31.3843,31.3998,31.361,31.3765,2200.0
2008-08-15 14:40:00,40.38,40.38,40.34,40.35,1500.0,31.3843,31.3843,31.3532,31.361,1500.0
2008-08-15 14:45:00,40.35,40.38,40.35,40.36,1100.0,31.361,31.3843,31.361,31.3688,1100.0
2008-08-15 14:50:00,40.36,40.39,40.36,40.38,2300.0,31.3688,31.3921,31.3688,31.3843,2300.0
2008-08-15 14:55:00,40.38,40.43,40.38,40.41,1000.0,31.3843,31.4232,31.3843,31.4076,1000.0
2008-08-15 15:00:00,40.41,40.46,40.41,40.46,1800.0,31.4076,31.4465,31.4076,31.4465,1800.0
2008-08-15 15:05:00,40.47,40.52,40.38,40.46,17500.0,31.4542,31.4931,31.3843,31.4465,17500.0
2008-08-15 15:10:00,40.47,40.49,40.41,40.41,3200.0,31.4542,31.4698,31.4076,31.4076,3200.0
2008-08-15 15:15:00,40.42,40.45,40.42,40.43,3000.0,31.4154,31.4387,31.4154,31.4232,3000.0
2008-08-15 15:20:00,40.42,40.47,40.41,40.43,6000.0,31.4154,31.4542,31.4076,31.4232,6000.0
2008-08-15 15:25:00,40.47,40.52,40.45,40.49,4500.0,31.4542,31.4931,31.4387,31.4698,4500.0
2008-08-15 15:30:00,40.48,40.49,40.47,40.47,2700.0,31.462,31.4698,31.4542,31.4542,2700.0
2008-08-15 15:35:00,40.48,40.49,40.45,40.46,4000.0,31.462,31.4698,31.4387,31.4465,4000.0
2008-08-15 15:40:00,40.47,40.52,40.46,40.46,11600.0,31.4542,31.4931,31.4465,31.4465,11600.0
2008-08-15 15:45:00,40.49,40.5,40.45,40.45,6800.0,31.4698,31.4776,31.4387,31.4387,6800.0
2008-08-15 15:50:00,40.47,40.47,40.4,40.4,5100.0,31.4542,31.4542,31.3998,31.3998,5100.0
2008-08-15 15:55:00,40.42,40.58,40.37,40.45,30800.0,31.4154,31.5397,31.3765,31.4387,30800.0
2008-08-18 09:30:00,40.7,41.0,40.7,40.85,15700.0,31.633,31.8662,31.633,31.7496,15700.0
2008-08-18 09:35:00,40.82,40.96,40.75,40.85,14400.0,31.7263,31.8351,31.6719,31.7496,14400.0
2008-08-18 09:40:00,40.87,40.93,40.8,40.84,8700.0,31.7651,31.8118,31.7107,31.7418,8700.0
2008-08-18 09:45:00,40.85,40.97,40.83,40.89,15000.0,31.7496,31.8429,31.734,31.7807,15000.0
2008-08-18 09:50:00,40.88,40.92,40.78,40.86,9000.0,31.7729,31.804,31.6952,31.7574,9000.0
2008-08-18 09:55:00,40.88,40.9,40.79,40.85,2500.0,31.7729,31.7885,31.703,31.7496,2500.0
2008-08-18 10:00:00,40.83,40.83,40.71,40.79,3800.0,31.734,31.734,31.6408,31.703,3800.0
2008-08-18 10:05:00,40.75,40.85,40.72,40.72,4900.0,31.6719,31.7496,31.6486,31.6486,4900.0
2008-08-18 10:10:00,40.7,40.74,40.66,40.71,2100.0,31.633,31.6641,31.6019,31.6408,2100.0
2008-08-18 10:15:00,40.75,40.77,40.71,40.77,2700.0,31.6719,31.6874,31.6408,31.6874,2700.0
2008-08-18 10:20:00,40.77,40.79,40.76,40.77,3500.0,31.6874,31.703,31.6796,31.6874,3500.0
2008-08-18 10:25:00,40.78,40.83,40.75,40.81,2900.0,31.6952,31.734,31.6719,31.7185,2900.0
2008-08-18 10:30:00,40.77,40.83,40.77,40.79,2400.0,31.6874,31.734,31.6874,31.703,2400.0
2008-08-18 10:35:00,40.78,40.8,40.63,40.63,6600.0,31.6952,31.7107,31.5786,31.5786,6600.0
2008-08-18 10:40:00,40.63,40.64,40.6,40.61,2000.0,31.5786,31.5864,31.5553,31.5631,2000.0
2008-08-18 10:45:00,40.65,40.71,40.63,40.71,5800.0,31.5941,31.6408,31.5786,31.6408,5800.0
2008-08-18 10:50:00,40.7,41.03,40.69,40.93,43900.0,31.633,31.8895,31.6252,31.8118,43900.0
2008-08-18 10:55:00,40.96,41.28,40.96,41.08,98400.0,31.8351,32.0838,31.8351,31.9284,98400.0
2008-08-18 11:00:00,41.09,41.14,41.0,41.05,7100.0,31.9361,31.975,31.8662,31.905,7100.0
2008-08-18 11:05:00,41.1,41.16,41.05,41.11,3200.0,31.9439,31.9905,31.905,31.9517,3200.0
2008-08-18 11:10:00,41.15,41.17,41.09,41.15,4700.0,31.9828,31.9983,31.9361,31.9828,4700.0
2008-08-18 11:15:00,41.12,41.13,41.11,41.11,2100.0,31.9594,31.9672,31.9517,31.9517,2100.0
2008-08-18 11:20:00,41.11,41.13,41.06,41.06,1700.0,31.9517,31.9672,31.9128,31.9128,1700.0
2008-08-18 11:25:00,41.04,41.22,41.04,41.18,5400.0,31.8973,32.0372,31.8973,32.0061,5400.0
2008-08-18 11:30:00,41.12,41.15,41.12,41.15,1600.0,31.9594,31.9828,31.9594,31.9828,1600.0
2008-08-18 11:35:00,41.15,41.34,41.15,41.26,11700.0,31.9828,32.1304,31.9828,32.0683,11700.0
2008-08-18 11:40:00,41.28,41.28,41.15,41.15,1800.0,32.0838,32.0838,31.9828,31.9828,1800.0
2008-08-18 11:45:00,41.12,41.17,41.09,41.09,2700.0,31.9594,31.9983,31.9361,31.9361,2700.0
2008-08-18 11:50:00,41.11,41.12,41.07,41.09,2700.0,31.9517,31.9594,31.9206,31.9361,2700.0
2008-08-18 11:55:00,41.12,41.18,41.1,41.13,3000.0,31.9594,32.0061,31.9439,31.9672,3000.0
2008-08-18 12:00:00,41.1,41.1,40.97,41.06,5400.0,31.9439,31.9439,31.8429,31.9128,5400.0
2008-08-18 12:05:00,41.07,41.1,41.07,41.09,1600.0,31.9206,31.9439,31.9206,31.9361,1600.0
2008-08-18 12:10:00,41.09,41.09,41.07,41.07,2100.0,31.9361,31.9361,31.9206,31.9206,2100.0
2008-08-18 12:15:00,41.07,41.1,41.05,41.05,3300.0,31.9206,31.9439,31.905,31.905,3300.0
2008-08-18 12:20:00,41.05,41.05,41.03,41.03,600.0,31.905,31.905,31.8895,31.8895,600.0
2008-08-18 12:25:00,41.02,41.04,40.99,41.03,2100.0,31.8817,31.8973,31.8584,31.8895,2100.0
2008-08-18 12:30:00,41.04,41.07,41.04,41.05,1800.0,31.8973,31.9206,31.8973,31.905,1800.0
2008-08-18 12:35:00,41.04,41.04,41.01,41.03,2900.0,31.8973,31.8973,31.8739,31.8895,2900.0
2008-08-18 12:40:00,41.03,41.03,40.9,40.9,4400.0,31.8895,31.8895,31.7885,31.7885,4400.0
2008-08-18 12:45:00,40.88,40.9,40.83,40.9,3200.0,31.7729,31.7885,31.734,31.7885,3200.0
2008-08-18 12:50:00,40.9,40.9,40.86,40.89,2600.0,31.7885,31.7885,31.7574,31.7807,2600.0
2008-08-18 12:55:00,40.88,40.91,40.88,40.89,1300.0,31.7729,31.7962,31.7729,31.7807,1300.0
2008-08-18 13:00:00,40.9,40.94,40.89,40.89,2600.0,31.7885,31.8195,31.7807,31.7807,2600.0
2008-08-18 13:05:00,40.89,40.92,40.89,40.89,2100.0,31.7807,31.804,31.7807,31.7807,2100.0
2008-08-18 13:10:00,40.91,40.91,40.85,40.86,1800.0,31.7962,31.7962,31.7496,31.7574,1800.0
2008-08-18 13:15:00,40.86,40.87,40.81,40.81,2400.0,31.7574,31.7651,31.7185,31.7185,2400.0
2008-08-18 13:20:00,40.83,40.86,40.8,40.86,2300.0,31.734,31.7574,31.7107,31.7574,2300.0
2008-08-18 13:25:00,40.85,40.87,40.82,40.87,2800.0,31.7496,31.7651,31.7263,31.7651,2800.0
2008-08-18 13:30:00,40.88,40.99,40.88,40.99,4100.0,31.7729,31.8584,31.7729,31.8584,4100.0
2008-08-18 13:35:00,40.99,40.99,40.91,40.93,7400.0,31.8584,31.8584,31.7962,31.8118,7400.0
2008-08-18 13:40:00,40.93,40.93,40.8,40.82,5100.0,31.8118,31.8118,31.7107,31.7263,5100.0
2008-08-18 13:45:00,40.83,40.83,40.75,40.75,2600.0,31.734,31.734,31.6719,31.6719,2600.0
2008-08-18 13:50:00,40.75,40.76,40.64,40.68,7300.0,31.6719,31.6796,31.5864,31.6175,7300.0
2008-08-18 13:55:00,40.69,40.71,40.63,40.68,6200.0,31.6252,31.6408,31.5786,31.6175,6200.0
2008-08-18 14:00:00,40.68,40.69,40.65,40.68,2600.0,31.6175,31.6252,31.5941,31.6175,2600.0
2008-08-18 14:05:00,40.66,40.69,40.51,40.51,6600.0,31.6019,31.6252,31.4853,31.4853,6600.0
2008-08-18 14:10:00,40.52,40.55,40.52,40.52,1700.0,31.4931,31.5164,31.4931,31.4931,1700.0
2008-08-18 14:15:00,40.5,40.5,40.42,40.42,2800.0,31.4776,31.4776,31.4154,31.4154,2800.0
2008-08-18 14:20:00,40.41,40.84,40.41,40.46,1900.0,31.4076,31.7418,31.4076,31.4465,1900.0
2008-08-18 14:25:00,40.43,40.44,40.41,40.41,1600.0,31.4232,31.4309,31.4076,31.4076,1600.0
2008-08-18 14:30:00,40.41,40.43,40.4,40.4,2100.0,31.4076,31.4232,31.3998,31.3998,2100.0
2008-08-18 14:35:00,40.41,40.43,40.41,40.42,700.0,31.4076,31.4232,31.4076,31.4154,700.0
2008-08-18 14:40:00,40.84,40.84,40.43,40.43,1100.0,31.7418,31.7418,31.4232,31.4232,1100.0
2008-08-18 14:45:00,40.42,40.84,40.42,40.45,2200.0,31.4154,31.7418,31.4154,31.4387,2200.0
2008-08-18 14:50:00,40.43,40.84,40.43,40.47,1700.0,31.4232,31.7418,31.4232,31.4542,1700.0
2008-08-18 14:55:00,40.49,40.5,40.46,40.46,2400.0,31.4698,31.4776,31.4465,31.4465,2400.0
2008-08-18 15:00:00,40.46,40.84,40.4,40.42,3900.0,31.4465,31.7418,31.3998,31.4154,3900.0
2008-08-18 15:05:00,40.4,40.41,40.34,40.34,4900.0,31.3998,31.4076,31.3532,31.3532,4900.0
2008-08-18 15:10:00,40.35,40.84,40.29,40.41,5900.0,31.361,31.7418,31.3143,31.4076,5900.0
2008-08-18 15:15:00,40.42,40.42,40.39,40.42,1800.0,31.4154,31.4154,31.3921,31.4154,1800.0
2008-08-18 15:20:00,40.4,40.47,40.35,40.45,4000.0,31.3998,31.4542,31.361,31.4387,4000.0
2008-08-18 15:25:00,40.45,40.5,40.45,40.47,3100.0,31.4387,31.4776,31.4387,31.4542,3100.0
2008-08-18 15:30:00,40.48,40.48,40.44,40.48,2900.0,31.462,31.462,31.4309,31.462,2900.0
2008-08-18 15:35:00,40.46,40.57,40.46,40.55,4800.0,31.4465,31.532,31.4465,31.5164,4800.0
2008-08-18 15:40:00,40.57,40.57,40.41,40.41,5300.0,31.532,31.532,31.4076,31.4076,5300.0
2008-08-18 15:45:00,40.42,40.42,40.37,40.4,7000.0,31.4154,31.4154,31.3765,31.3998,7000.0
2008-08-18 15:50:00,40.39,40.42,40.36,40.38,11400.0,31.3921,31.4154,31.3688,31.3843,11400.0
2008-08-18 15:55:00,40.38,40.43,40.35,40.41,29900.0,31.3843,31.4232,31.361,31.4076,29900.0
2008-08-19 09:30:00,40.28,40.28,40.28,40.28,200.0,31.3066,31.3066,31.3066,31.3066,200.0
2008-08-19 09:35:00,40.26,40.26,39.6,39.7,38100.0,31.291,31.291,30.7781,30.8558,38100.0
2008-08-19 09:40:00,39.8,39.8,39.71,39.76,5000.0,30.9335,30.9335,30.8636,30.9024,5000.0
2008-08-19 09:45:00,39.76,39.76,39.45,39.45,13200.0,30.9024,30.9024,30.6615,30.6615,13200.0
2008-08-19 09:50:00,39.49,39.51,39.35,39.46,20900.0,30.6926,30.7081,30.5838,30.6693,20900.0
2008-08-19 09:55:00,39.47,39.47,39.01,39.02,61900.0,30.677,30.677,30.3195,30.3273,61900.0
2008-08-19 10:00:00,39.05,39.15,38.93,39.05,45300.0,30.3506,30.4283,30.2573,30.3506,45300.0
2008-08-19 10:05:00,39.12,39.12,38.77,38.83,35800.0,30.405,30.405,30.133,30.1796,35800.0
2008-08-19 10:10:00,38.9,38.93,38.56,38.73,50400.0,30.234,30.2573,29.9697,30.1019,50400.0
2008-08-19 10:15:00,38.75,38.92,38.75,38.86,10800.0,30.1174,30.2495,30.1174,30.2029,10800.0
2008-08-19 10:20:00,38.85,38.88,38.62,38.62,14700.0,30.1951,30.2185,30.0164,30.0164,14700.0
2008-08-19 10:25:00,38.63,38.7,38.51,38.63,21700.0,30.0242,30.0786,29.9309,30.0242,21700.0
2008-08-19 10:30:00,38.64,38.65,38.6,38.63,13200.0,30.0319,30.0397,30.0008,30.0242,13200.0
2008-08-19 10:35:00,38.64,38.86,38.64,38.82,5500.0,30.0319,30.2029,30.0319,30.1718,5500.0
2008-08-19 10:40:00,38.85,38.86,38.83,38.84,6500.0,30.1951,30.2029,30.1796,30.1874,6500.0
2008-08-19 10:45:00,38.85,38.85,38.71,38.72,6300.0,30.1951,30.1951,30.0863,30.0941,6300.0
2008-08-19 10:50:00,38.71,38.71,38.59,38.63,10000.0,30.0863,30.0863,29.9931,30.0242,10000.0
2008-08-19 10:55:00,38.64,38.69,38.64,38.65,6000.0,30.0319,30.0708,30.0319,30.0397,6000.0
2008-08-19 11:00:00,38.65,38.72,38.65,38.68,6100.0,30.0397,30.0941,30.0397,30.063,6100.0
2008-08-19 11:05:00,38.7,38.72,38.66,38.71,3500.0,30.0786,30.0941,30.0475,30.0863,3500.0
2008-08-19 11:10:00,38.7,38.8,38.69,38.71,7300.0,30.0786,30.1563,30.0708,30.0863,7300.0
2008-08-19 11:15:00,38.75,38.79,38.57,38.58,15400.0,30.1174,30.1485,29.9775,29.9853,15400.0
2008-08-19 11:20:00,38.61,38.73,38.61,38.71,6100.0,30.0086,30.1019,30.0086,30.0863,6100.0
2008-08-19 11:25:00,38.71,38.78,38.7,38.72,5400.0,30.0863,30.1407,30.0786,30.0941,5400.0
2008-08-19 11:30:00,38.71,38.73,38.7,38.72,5000.0,30.0863,30.1019,30.0786,30.0941,5000.0
2008-08-19 11:35:00,38.72,38.73,38.7,38.71,5800.0,30.0941,30.1019,30.0786,30.0863,5800.0
2008-08-19 11:40:00,38.7,38.73,38.68,38.73,11600.0,30.0786,30.1019,30.063,30.1019,11600.0
2008-08-19 11:45:00,38.72,38.72,38.64,38.7,4000.0,30.0941,30.0941,30.0319,30.0786,4000.0
2008-08-19 11:50:00,38.72,38.72,38.66,38.66,5300.0,30.0941,30.0941,30.0475,30.0475,5300.0
2008-08-19 11:55:00,38.66,38.67,38.62,38.64,3900.0,30.0475,30.0552,30.0164,30.0319,3900.0
2008-08-19 12:00:00,38.64,38.66,38.57,38.58,6200.0,30.0319,30.0475,29.9775,29.9853,6200.0
2008-08-19 12:05:00,38.59,38.59,38.57,38.57,5400.0,29.9931,29.9931,29.9775,29.9775,5400.0
2008-08-19 12:10:00,38.58,38.62,38.58,38.62,6900.0,29.9853,30.0164,29.9853,30.0164,6900.0
2008-08-19 12:15:00,38.62,38.67,38.62,38.66,6700.0,30.0164,30.0552,30.0164,30.0475,6700.0
2008-08-19 12:20:00,38.67,38.71,38.66,38.71,3300.0,30.0552,30.0863,30.0475,30.0863,3300.0
2008-08-19 12:25:00,38.71,38.76,38.71,38.76,3500.0,30.0863,30.1252,30.0863,30.1252,3500.0
2008-08-19 12:30:00,38.76,38.8,38.76,38.79,3100.0,30.1252,30.1563,30.1252,30.1485,3100.0
2008-08-19 12:35:00,38.79,38.86,38.79,38.84,3300.0,30.1485,30.2029,30.1485,30.1874,3300.0
2008-08-19 12:40:00,38.84,38.85,38.79,38.79,4300.0,30.1874,30.1951,30.1485,30.1485,4300.0
2008-08-19 12:45:00,38.8,38.8,38.78,38.8,2000.0,30.1563,30.1563,30.1407,30.1563,2000.0
2008-08-19 12:50:00,38.8,38.85,38.8,38.85,2500.0,30.1563,30.1951,30.1563,30.1951,2500.0
2008-08-19 12:55:00,38.84,38.85,38.71,38.71,4300.0,30.1874,30.1951,30.0863,30.0863,4300.0
2008-08-19 13:00:00,38.71,38.72,38.68,38.68,3900.0,30.0863,30.0941,30.063,30.063,3900.0
2008-08-19 13:05:00,38.69,38.74,38.69,38.72,3700.0,30.0708,30.1096,30.0708,30.0941,3700.0
2008-08-19 13:10:00,38.73,38.82,38.72,38.82,2800.0,30.1019,30.1718,30.0941,30.1718,2800.0
2008-08-19 13:15:00,38.82,38.84,38.82,38.84,2500.0,30.1718,30.1874,30.1718,30.1874,2500.0
2008-08-19 13:20:00,38.84,38.93,38.84,38.9,6700.0,30.1874,30.2573,30.1874,30.234,6700.0
2008-08-19 13:25:00,38.93,38.99,38.9,38.93,9800.0,30.2573,30.304,30.234,30.2573,9800.0
2008-08-19 13:30:00,38.92,39.1,38.92,39.01,13100.0,30.2495,30.3894,30.2495,30.3195,13100.0
2008-08-19 13:35:00,39.0,39.04,39.0,39.01,4200.0,30.3117,30.3428,30.3117,30.3195,4200.0
2008-08-19 13:40:00,39.01,39.08,39.01,39.08,3700.0,30.3195,30.3739,30.3195,30.3739,3700.0
2008-08-19 13:45:00,39.08,39.1,39.06,39.07,3800.0,30.3739,30.3894,30.3584,30.3661,3800.0
2008-08-19 13:50:00,39.06,39.11,39.06,39.08,2800.0,30.3584,30.3972,30.3584,30.3739,2800.0
2008-08-19 13:55:00,39.08,39.08,39.03,39.05,3400.0,30.3739,30.3739,30.335,30.3506,3400.0
2008-08-19 14:00:00,39.04,39.05,39.0,39.02,4100.0,30.3428,30.3506,30.3117,30.3273,4100.0
2008-08-19 14:05:00,39.01,39.01,39.0,39.0,1600.0,30.3195,30.3195,30.3117,30.3117,1600.0
2008-08-19 14:10:00,38.99,38.99,38.92,38.93,2700.0,30.304,30.304,30.2495,30.2573,2700.0
2008-08-19 14:15:00,38.94,38.96,38.94,38.95,3800.0,30.2651,30.2806,30.2651,30.2729,3800.0
2008-08-19 14:20:00,38.96,38.98,38.91,38.92,3100.0,30.2806,30.2962,30.2418,30.2495,3100.0
2008-08-19 14:25:00,38.9,38.91,38.83,38.83,3200.0,30.234,30.2418,30.1796,30.1796,3200.0
2008-08-19 14:30:00,38.8,38.8,38.74,38.78,4500.0,30.1563,30.1563,30.1096,30.1407,4500.0
2008-08-19 14:35:00,38.77,38.77,38.75,38.75,24200.0,30.133,30.133,30.1174,30.1174,24200.0
2008-08-19 14:40:00,38.75,38.79,38.75,38.77,3500.0,30.1174,30.1485,30.1174,30.133,3500.0
2008-08-19 14:45:00,38.78,38.89,38.78,38.88,2700.0,30.1407,30.2262,30.1407,30.2185,2700.0
2008-08-19 14:50:00,38.9,38.9,38.87,38.87,1300.0,30.234,30.234,30.2107,30.2107,1300.0
2008-08-19 14:55:00,38.87,38.87,38.82,38.84,1600.0,30.2107,30.2107,30.1718,30.1874,1600.0
2008-08-19 15:00:00,38.84,38.85,38.73,38.75,10000.0,30.1874,30.1951,30.1019,30.1174,10000.0
2008-08-19 15:05:00,38.75,38.79,38.75,38.77,12800.0,30.1174,30.1485,30.1174,30.133,12800.0
2008-08-19 15:10:00,38.77,38.83,38.76,38.83,2400.0,30.133,30.1796,30.1252,30.1796,2400.0
2008-08-19 15:15:00,38.82,38.82,38.78,38.79,2900.0,30.1718,30.1718,30.1407,30.1485,2900.0
2008-08-19 15:20:00,38.8,38.82,38.76,38.81,6300.0,30.1563,30.1718,30.1252,30.1641,6300.0
2008-08-19 15:25:00,38.82,38.89,38.82,38.88,9200.0,30.1718,30.2262,30.1718,30.2185,9200.0
2008-08-19 15:30:00,38.88,38.88,38.77,38.79,8100.0,30.2185,30.2185,30.133,30.1485,8100.0
2008-08-19 15:35:00,38.79,38.84,38.77,38.84,9900.0,30.1485,30.1874,30.133,30.1874,9900.0
2008-08-19 15:40:00,38.8,38.82,38.73,38.77,7700.0,30.1563,30.1718,30.1019,30.133,7700.0
2008-08-19 15:45:00,38.77,38.86,38.77,38.86,6400.0,30.133,30.2029,30.133,30.2029,6400.0
2008-08-19 15:50:00,38.86,38.93,38.84,38.9,16800.0,30.2029,30.2573,30.1874,30.234,16800.0
2008-08-19 15:55:00,38.9,38.92,38.84,38.88,14200.0,30.234,30.2495,30.1874,30.2185,14200.0
2008-08-20 09:30:00,39.06,39.11,39.06,39.11,3200.0,30.3584,30.3972,30.3584,30.3972,3200.0
2008-08-20 09:35:00,39.04,39.11,38.99,39.04,1700.0,30.3428,30.3972,30.304,30.3428,1700.0
2008-08-20 09:40:00,39.02,39.05,38.96,38.99,8000.0,30.3273,30.3506,30.2806,30.304,8000.0
2008-08-20 09:45:00,38.99,39.01,38.97,38.98,8400.0,30.304,30.3195,30.2884,30.2962,8400.0
2008-08-20 09:50:00,39.02,39.12,39.02,39.12,6400.0,30.3273,30.405,30.3273,30.405,6400.0
2008-08-20 09:55:00,39.15,39.21,39.14,39.21,1200.0,30.4283,30.4749,30.4205,30.4749,1200.0
2008-08-20 10:00:00,39.2,39.2,39.11,39.14,5400.0,30.4672,30.4672,30.3972,30.4205,5400.0
2008-08-20 10:05:00,39.11,39.16,39.06,39.16,4700.0,30.3972,30.4361,30.3584,30.4361,4700.0
2008-08-20 10:10:00,39.12,39.18,39.11,39.13,5000.0,30.405,30.4516,30.3972,30.4128,5000.0
2008-08-20 10:15:00,39.11,39.22,39.11,39.19,6700.0,30.3972,30.4827,30.3972,30.4594,6700.0
2008-08-20 10:20:00,39.19,39.19,39.15,39.15,5700.0,30.4594,30.4594,30.4283,30.4283,5700.0
2008-08-20 10:25:00,39.14,39.14,39.08,39.1,4400.0,30.4205,30.4205,30.3739,30.3894,4400.0
2008-08-20 10:30:00,39.1,39.12,39.04,39.05,4800.0,30.3894,30.405,30.3428,30.3506,4800.0
2008-08-20 10:35:00,39.05,39.14,39.03,39.08,7000.0,30.3506,30.4205,30.335,30.3739,7000.0
2008-08-20 10:40:00,39.05,39.18,39.05,39.16,4300.0,30.3506,30.4516,30.3506,30.4361,4300.0
2008-08-20 10:45:00,39.15,39.23,39.14,39.23,7300.0,30.4283,30.4905,30.4205,30.4905,7300.0
2008-08-20 10:50:00,39.21,39.27,39.19,39.22,8800.0,30.4749,30.5216,30.4594,30.4827,8800.0
2008-08-20 10:55:00,39.21,39.39,39.21,39.36,19200.0,30.4749,30.6148,30.4749,30.5915,19200.0
2008-08-20 11:00:00,39.37,39.47,39.35,39.47,6300.0,30.5993,30.677,30.5838,30.677,6300.0
2008-08-20 11:05:00,39.48,39.48,39.37,39.44,5400.0,30.6848,30.6848,30.5993,30.6537,5400.0
2008-08-20 11:10:00,39.43,39.66,39.41,39.52,18800.0,30.6459,30.8247,30.6304,30.7159,18800.0
2008-08-20 11:15:00,39.52,39.52,39.41,39.49,3500.0,30.7159,30.7159,30.6304,30.6926,3500.0
2008-08-20 11:20:00,39.5,39.52,39.47,39.51,3200.0,30.7003,30.7159,30.677,30.7081,3200.0
2008-08-20 11:25:00,39.49,39.5,39.42,39.44,2800.0,30.6926,30.7003,30.6382,30.6537,2800.0
2008-08-20 11:30:00,39.42,39.44,39.4,39.42,2600.0,30.6382,30.6537,30.6226,30.6382,2600.0
2008-08-20 11:35:00,39.42,39.45,39.4,39.43,2600.0,30.6382,30.6615,30.6226,30.6459,2600.0
2008-08-20 11:40:00,39.43,39.46,39.39,39.44,4000.0,30.6459,30.6693,30.6148,30.6537,4000.0
2008-08-20 11:45:00,39.41,39.51,39.41,39.44,4100.0,30.6304,30.7081,30.6304,30.6537,4100.0
2008-08-20 11:50:00,39.5,39.5,39.42,39.42,2000.0,30.7003,30.7003,30.6382,30.6382,2000.0
2008-08-20 11:55:00,39.42,39.45,39.41,39.42,2200.0,30.6382,30.6615,30.6304,30.6382,2200.0
2008-08-20 12:00:00,39.42,39.46,39.4,39.41,3900.0,30.6382,30.6693,30.6226,30.6304,3900.0
2008-08-20 12:05:00,39.41,39.41,39.32,39.34,6200.0,30.6304,30.6304,30.5604,30.576,6200.0
2008-08-20 12:10:00,39.35,39.35,39.25,39.28,3300.0,30.5838,30.5838,30.506,30.5293,3300.0
2008-08-20 12:15:00,39.29,39.29,39.27,39.29,2900.0,30.5371,30.5371,30.5216,30.5371,2900.0
2008-08-20 12:20:00,39.29,39.32,39.27,39.3,1500.0,30.5371,30.5604,30.5216,30.5449,1500.0
2008-08-20 12:25:00,39.3,39.36,39.29,39.35,2900.0,30.5449,30.5915,30.5371,30.5838,2900.0
2008-08-20 12:30:00,39.36,39.37,39.33,39.33,1700.0,30.5915,30.5993,30.5682,30.5682,1700.0
2008-08-20 12:35:00,39.34,39.35,39.27,39.27,2000.0,30.576,30.5838,30.5216,30.5216,2000.0
2008-08-20 12:40:00,39.26,39.28,39.26,39.27,1800.0,30.5138,30.5293,30.5138,30.5216,1800.0
2008-08-20 12:45:00,39.27,39.27,39.22,39.22,1700.0,30.5216,30.5216,30.4827,30.4827,1700.0
2008-08-20 12:50:00,39.22,39.22,39.15,39.15,3000.0,30.4827,30.4827,30.4283,30.4283,3000.0
2008-08-20 12:55:00,39.15,39.16,39.13,39.14,5600.0,30.4283,30.4361,30.4128,30.4205,5600.0
2008-08-20 13:00:00,39.14,39.14,39.09,39.13,4100.0,30.4205,30.4205,30.3817,30.4128,4100.0
2008-08-20 13:05:00,39.13,39.15,39.13,39.14,2400.0,30.4128,30.4283,30.4128,30.4205,2400.0
2008-08-20 13:10:00,39.14,39.17,39.1,39.1,5100.0,30.4205,30.4439,30.3894,30.3894,5100.0
2008-08-20 13:15:00,39.1,39.11,39.09,39.09,2100.0,30.3894,30.3972,30.3817,30.3817,2100.0
2008-08-20 13:20:00,39.11,39.12,39.09,39.09,1700.0,30.3972,30.405,30.3817,30.3817,1700.0
2008-08-20 13:25:00,39.08,39.09,39.05,39.07,3600.0,30.3739,30.3817,30.3506,30.3661,3600.0
2008-08-20 13:30:00,39.1,39.12,39.04,39.05,3700.0,30.3894,30.405,30.3428,30.3506,3700.0
2008-08-20 13:35:00,39.06,39.08,39.02,39.02,2900.0,30.3584,30.3739,30.3273,30.3273,2900.0
2008-08-20 13:40:00,39.03,39.03,39.0,39.01,1400.0,30.335,30.335,30.3117,30.3195,1400.0
2008-08-20 13:45:00,39.02,39.07,39.0,39.06,23400.0,30.3273,30.3661,30.3117,30.3584,23400.0
2008-08-20 13:50:00,39.06,39.08,39.04,39.08,1300.0,30.3584,30.3739,30.3428,30.3739,1300.0
2008-08-20 13:55:00,39.08,39.08,39.08,39.08,0.0,30.3739,30.3739,30.3739,30.3739,0.0
2008-08-20 14:00:00,39.09,39.09,38.99,38.99,2900.0,30.3817,30.3817,30.304,30.304,2900.0
2008-08-20 14:05:00,38.99,38.99,38.95,38.97,2200.0,30.304,30.304,30.2729,30.2884,2200.0
2008-08-20 14:10:00,38.98,38.99,38.96,38.96,1400.0,30.2962,30.304,30.2806,30.2806,1400.0
2008-08-20 14:15:00,38.96,38.97,38.87,38.87,5900.0,30.2806,30.2884,30.2107,30.2107,5900.0
2008-08-20 14:20:00,38.87,38.9,38.79,38.86,5300.0,30.2107,30.234,30.1485,30.2029,5300.0
2008-08-20 14:25:00,38.91,38.97,38.89,38.89,3200.0,30.2418,30.2884,30.2262,30.2262,3200.0
2008-08-20 14:30:00,38.91,38.92,38.89,38.92,1800.0,30.2418,30.2495,30.2262,30.2495,1800.0
2008-08-20 14:35:00,38.91,38.93,38.89,38.91,3800.0,30.2418,30.2573,30.2262,30.2418,3800.0
2008-08-20 14:40:00,38.92,38.93,38.89,38.91,2700.0,30.2495,30.2573,30.2262,30.2418,2700.0
2008-08-20 14:45:00,38.91,38.93,38.9,38.93,4500.0,30.2418,30.2573,30.234,30.2573,4500.0
2008-08-20 14:50:00,38.93,39.0,38.91,39.0,3400.0,30.2573,30.3117,30.2418,30.3117,3400.0
2008-08-20 14:55:00,39.0,39.02,38.97,39.02,3800.0,30.3117,30.3273,30.2884,30.3273,3800.0
2008-08-20 15:00:00,39.0,39.08,38.97,39.08,7000.0,30.3117,30.3739,30.2884,30.3739,7000.0
2008-08-20 15:05:00,39.06,39.09,39.05,39.05,2300.0,30.3584,30.3817,30.3506,30.3506,2300.0
2008-08-20 15:10:00,39.06,39.07,39.04,39.04,3600.0,30.3584,30.3661,30.3428,30.3428,3600.0
2008-08-20 15:15:00,39.04,39.06,38.96,38.97,4400.0,30.3428,30.3584,30.2806,30.2884,4400.0
2008-08-20 15:20:00,38.96,38.96,38.85,38.92,10300.0,30.2806,30.2806,30.1951,30.2495,10300.0
2008-08-20 15:25:00,38.9,38.94,38.89,38.91,8600.0,30.234,30.2651,30.2262,30.2418,8600.0
2008-08-20 15:30:00,38.9,38.95,38.83,38.85,10400.0,30.234,30.2729,30.1796,30.1951,10400.0
2008-08-20 15:35:00,38.86,38.98,38.86,38.96,11300.0,30.2029,30.2962,30.2029,30.2806,11300.0
2008-08-20 15:40:00,38.98,38.99,38.95,38.96,11900.0,30.2962,30.304,30.2729,30.2806,11900.0
2008-08-20 15:45:00,38.97,39.0,38.9,38.95,18800.0,30.2884,30.3117,30.234,30.2729,18800.0
2008-08-20 15:50:00,38.94,38.97,38.92,38.92,12500.0,30.2651,30.2884,30.2495,30.2495,12500.0
2008-08-20 15:55:00,38.93,38.98,38.92,38.96,17100.0,30.2573,30.2962,30.2495,30.2806,17100.0
2008-08-21 09:30:00,38.98,39.0,38.9,38.91,4100.0,30.2962,30.3117,30.234,30.2418,4100.0
2008-08-21 09:35:00,38.88,38.9,38.77,38.9,1900.0,30.2185,30.234,30.133,30.234,1900.0
2008-08-21 09:40:00,38.93,38.93,38.75,38.75,4000.0,30.2573,30.2573,30.1174,30.1174,4000.0
2008-08-21 09:45:00,38.76,38.88,38.76,38.88,1200.0,30.1252,30.2185,30.1252,30.2185,1200.0
2008-08-21 09:50:00,38.9,39.0,38.9,38.95,900.0,30.234,30.3117,30.234,30.2729,900.0
2008-08-21 09:55:00,38.99,39.04,38.94,38.96,1900.0,30.304,30.3428,30.2651,30.2806,1900.0
2008-08-21 10:00:00,38.96,39.19,38.9,39.14,3100.0,30.2806,30.4594,30.234,30.4205,3100.0
2008-08-21 10:05:00,39.15,39.19,39.03,39.05,3500.0,30.4283,30.4594,30.335,30.3506,3500.0
2008-08-21 10:10:00,39.06,39.06,38.9,38.91,3000.0,30.3584,30.3584,30.234,30.2418,3000.0
2008-08-21 10:15:00,38.92,39.13,38.92,39.13,5400.0,30.2495,30.4128,30.2495,30.4128,5400.0
2008-08-21 10:20:00,39.14,39.21,39.11,39.11,3100.0,30.4205,30.4749,30.3972,30.3972,3100.0
2008-08-21 10:25:00,39.07,39.07,38.98,39.02,800.0,30.3661,30.3661,30.2962,30.3273,800.0
2008-08-21 10:30:00,39.01,39.04,38.84,38.87,3300.0,30.3195,30.3428,30.1874,30.2107,3300.0
2008-08-21 10:35:00,38.88,38.91,38.87,38.88,3000.0,30.2185,30.2418,30.2107,30.2185,3000.0
2008-08-21 10:40:00,38.87,38.91,38.78,38.8,2000.0,30.2107,30.2418,30.1407,30.1563,2000.0
2008-08-21 10:45:00,38.77,38.77,38.7,38.75,2400.0,30.133,30.133,30.0786,30.1174,2400.0
2008-08-21 10:50:00,38.73,38.75,38.67,38.74,4900.0,30.1019,30.1174,30.0552,30.1096,4900.0
2008-08-21 10:55:00,38.75,38.83,38.74,38.8,5800.0,30.1174,30.1796,30.1096,30.1563,5800.0
2008-08-21 11:00:00,38.8,38.84,38.79,38.84,2500.0,30.1563,30.1874,30.1485,30.1874,2500.0
2008-08-21 11:05:00,38.8,38.87,38.78,38.81,7400.0,30.1563,30.2107,30.1407,30.1641,7400.0
2008-08-21 11:10:00,38.79,38.92,38.79,38.9,5000.0,30.1485,30.2495,30.1485,30.234,5000.0
2008-08-21 11:15:00,38.94,39.02,38.93,39.0,6500.0,30.2651,30.3273,30.2573,30.3117,6500.0
2008-08-21 11:20:00,39.0,39.0,38.83,38.86,4700.0,30.3117,30.3117,30.1796,30.2029,4700.0
2008-08-21 11:25:00,38.88,38.94,38.85,38.94,1500.0,30.2185,30.2651,30.1951,30.2651,1500.0
2008-08-21 11:30:00,38.92,38.92,38.9,38.92,1100.0,30.2495,30.2495,30.234,30.2495,1100.0
2008-08-21 11:35:00,38.91,38.93,38.9,38.9,500.0,30.2418,30.2573,30.234,30.234,500.0
2008-08-21 11:40:00,38.93,39.0,38.91,38.99,2000.0,30.2573,30.3117,30.2418,30.304,2000.0
2008-08-21 11:45:00,39.01,39.03,38.96,39.0,3400.0,30.3195,30.335,30.2806,30.3117,3400.0
2008-08-21 11:50:00,38.92,38.97,38.92,38.96,700.0,30.2495,30.2884,30.2495,30.2806,700.0
2008-08-21 11:55:00,38.97,38.98,38.94,38.96,2500.0,30.2884,30.2962,30.2651,30.2806,2500.0
2008-08-21 12:00:00,38.97,38.99,38.95,38.99,2700.0,30.2884,30.304,30.2729,30.304,2700.0
2008-08-21 12:05:00,38.96,38.99,38.94,38.94,1500.0,30.2806,30.304,30.2651,30.2651,1500.0
2008-08-21 12:10:00,38.97,38.97,38.92,38.95,700.0,30.2884,30.2884,30.2495,30.2729,700.0
2008-08-21 12:15:00,38.95,38.95,38.93,38.93,500.0,30.2729,30.2729,30.2573,30.2573,500.0
2008-08-21 12:20:00,38.93,38.93,38.84,38.86,2100.0,30.2573,30.2573,30.1874,30.2029,2100.0
2008-08-21 12:25:00,38.84,38.88,38.84,38.88,3300.0,30.1874,30.2185,30.1874,30.2185,3300.0
2008-08-21 12:30:00,38.87,38.92,38.87,38.91,1100.0,30.2107,30.2495,30.2107,30.2418,1100.0
2008-08-21 12:35:00,38.92,38.92,38.89,38.89,700.0,30.2495,30.2495,30.2262,30.2262,700.0
2008-08-21 12:40:00,38.91,38.91,38.86,38.86,800.0,30.2418,30.2418,30.2029,30.2029,800.0
2008-08-21 12:45:00,38.86,38.88,38.86,38.86,1200.0,30.2029,30.2185,30.2029,30.2029,1200.0
2008-08-21 12:50:00,38.88,38.88,38.86,38.88,4700.0,30.2185,30.2185,30.2029,30.2185,4700.0
2008-08-21 12:55:00,38.88,38.91,38.86,38.88,8800.0,30.2185,30.2418,30.2029,30.2185,8800.0
2008-08-21 13:00:00,38.91,38.91,38.9,38.9,500.0,30.2418,30.2418,30.234,30.234,500.0
2008-08-21 13:05:00,38.91,38.93,38.9,38.93,1400.0,30.2418,30.2573,30.234,30.2573,1400.0
2008-08-21 13:10:00,38.92,39.0,38.9,38.98,1800.0,30.2495,30.3117,30.234,30.2962,1800.0
2008-08-21 13:15:00,39.0,39.07,38.99,39.05,9700.0,30.3117,30.3661,30.304,30.3506,9700.0
2008-08-21 13:20:00,39.05,39.06,39.02,39.05,5800.0,30.3506,30.3584,30.3273,30.3506,5800.0
2008-08-21 13:25:00,39.05,39.08,39.04,39.05,4700.0,30.3506,30.3739,30.3428,30.3506,4700.0
2008-08-21 13:30:00,39.08,39.12,39.08,39.12,2100.0,30.3739,30.405,30.3739,30.405,2100.0
2008-08-21 13:35:00,39.1,39.19,39.09,39.17,4300.0,30.3894,30.4594,30.3817,30.4439,4300.0
2008-08-21 13:40:00,39.2,39.2,39.12,39.12,5100.0,30.4672,30.4672,30.405,30.405,5100.0
2008-08-21 13:45:00,39.12,39.12,39.09,39.1,5200.0,30.405,30.405,30.3817,30.3894,5200.0
2008-08-21 13:50:00,39.1,39.13,39.09,39.09,1000.0,30.3894,30.4128,30.3817,30.3817,1000.0
2008-08-21 13:55:00,39.11,39.11,39.08,39.08,400.0,30.3972,30.3972,30.3739,30.3739,400.0
2008-08-21 14:00:00,39.1,39.14,39.09,39.1,3800.0,30.3894,30.4205,30.3817,30.3894,3800.0
2008-08-21 14:05:00,39.1,39.13,39.09,39.09,3700.0,30.3894,30.4128,30.3817,30.3817,3700.0
2008-08-21 14:10:00,39.1,39.15,39.09,39.14,2800.0,30.3894,30.4283,30.3817,30.4205,2800.0
2008-08-21 14:15:00,39.12,39.12,39.08,39.08,4700.0,30.405,30.405,30.3739,30.3739,4700.0
2008-08-21 14:20:00,39.09,39.1,39.07,39.1,2200.0,30.3817,30.3894,30.3661,30.3894,2200.0
2008-08-21 14:25:00,39.09,39.13,39.09,39.1,5100.0,30.3817,30.4128,30.3817,30.3894,5100.0
2008-08-21 14:30:00,39.1,39.13,39.08,39.1,6200.0,30.3894,30.4128,30.3739,30.3894,6200.0
2008-08-21 14:35:00,39.1,39.13,39.07,39.07,9200.0,30.3894,30.4128,30.3661,30.3661,9200.0
2008-08-21 14:40:00,39.07,39.08,39.05,39.05,7500.0,30.3661,30.3739,30.3506,30.3506,7500.0
2008-08-21 14:45:00,39.05,39.07,39.03,39.07,4900.0,30.3506,30.3661,30.335,30.3661,4900.0
2008-08-21 14:50:00,39.05,39.12,39.05,39.11,3800.0,30.3506,30.405,30.3506,30.3972,3800.0
2008-08-21 14:55:00,39.11,39.11,39.06,39.08,2900.0,30.3972,30.3972,30.3584,30.3739,2900.0
2008-08-21 15:00:00,39.06,39.14,39.06,39.14,1300.0,30.3584,30.4205,30.3584,30.4205,1300.0
2008-08-21 15:05:00,39.13,39.13,39.09,39.09,1600.0,30.4128,30.4128,30.3817,30.3817,1600.0
2008-08-21 15:10:00,39.07,39.17,39.07,39.12,3200.0,30.3661,30.4439,30.3661,30.405,3200.0
2008-08-21 15:15:00,39.12,39.12,39.05,39.05,4100.0,30.405,30.405,30.3506,30.3506,4100.0
2008-08-21 15:20:00,39.07,39.07,39.04,39.05,1800.0,30.3661,30.3661,30.3428,30.3506,1800.0
2008-08-21 15:25:00,39.04,39.07,39.02,39.07,2400.0,30.3428,30.3661,30.3273,30.3661,2400.0
2008-08-21 15:30:00,39.05,39.08,39.03,39.06,4300.0,30.3506,30.3739,30.335,30.3584,4300.0
2008-08-21 15:35:00,39.06,39.07,39.03,39.03,3300.0,30.3584,30.3661,30.335,30.335,3300.0
2008-08-21 15:40:00,39.03,39.03,38.95,38.99,3900.0,30.335,30.335,30.2729,30.304,3900.0
2008-08-21 15:45:00,38.99,38.99,38.93,38.99,5500.0,30.304,30.304,30.2573,30.304,5500.0
2008-08-21 15:50:00,38.94,38.99,38.93,38.95,7100.0,30.2651,30.304,30.2573,30.2729,7100.0
2008-08-21 15:55:00,38.97,39.09,38.96,39.07,27900.0,30.2884,30.3817,30.2806,30.3661,27900.0
2008-08-22 09:30:00,39.23,39.4,39.23,39.34,4100.0,30.4905,30.6226,30.4905,30.576,4100.0
2008-08-22 09:35:00,39.34,39.47,39.32,39.47,2400.0,30.576,30.677,30.5604,30.677,2400.0
2008-08-22 09:40:00,39.47,39.65,39.47,39.65,6900.0,30.677,30.8169,30.677,30.8169,6900.0
2008-08-22 09:45:00,39.73,39.73,39.65,39.72,3900.0,30.8791,30.8791,30.8169,30.8713,3900.0
2008-08-22 09:50:00,39.64,39.66,39.45,39.45,6900.0,30.8092,30.8247,30.6615,30.6615,6900.0
2008-08-22 09:55:00,39.47,39.55,39.46,39.52,1900.0,30.677,30.7392,30.6693,30.7159,1900.0
2008-08-22 10:00:00,39.52,39.52,39.47,39.51,3000.0,30.7159,30.7159,30.677,30.7081,3000.0
2008-08-22 10:05:00,39.49,39.63,39.49,39.63,3600.0,30.6926,30.8014,30.6926,30.8014,3600.0
2008-08-22 10:10:00,39.63,39.69,39.62,39.66,2100.0,30.8014,30.848,30.7936,30.8247,2100.0
2008-08-22 10:15:00,39.71,39.87,39.7,39.87,3300.0,30.8636,30.9879,30.8558,30.9879,3300.0
2008-08-22 10:20:00,39.85,39.97,39.85,39.96,5600.0,30.9724,31.0656,30.9724,31.0579,5600.0
2008-08-22 10:25:00,39.97,39.98,39.94,39.96,2700.0,31.0656,31.0734,31.0423,31.0579,2700.0
2008-08-22 10:30:00,39.96,39.96,39.85,39.88,4100.0,31.0579,31.0579,30.9724,30.9957,4100.0
2008-08-22 10:35:00,39.85,39.92,39.85,39.92,2700.0,30.9724,31.0268,30.9724,31.0268,2700.0
2008-08-22 10:40:00,39.91,39.91,39.87,39.87,2100.0,31.019,31.019,30.9879,30.9879,2100.0
2008-08-22 10:45:00,39.92,39.93,39.87,39.87,2200.0,31.0268,31.0345,30.9879,30.9879,2200.0
2008-08-22 10:50:00,39.87,39.9,39.86,39.88,1600.0,30.9879,31.0112,30.9801,30.9957,1600.0
2008-08-22 10:55:00,39.87,39.89,39.86,39.89,1900.0,30.9879,31.0035,30.9801,31.0035,1900.0
2008-08-22 11:00:00,39.88,39.92,39.88,39.89,5600.0,30.9957,31.0268,30.9957,31.0035,5600.0
2008-08-22 11:05:00,39.91,39.96,39.91,39.93,3700.0,31.019,31.0579,31.019,31.0345,3700.0
2008-08-22 11:10:00,39.93,39.94,39.87,39.91,3800.0,31.0345,31.0423,30.9879,31.019,3800.0
2008-08-22 11:15:00,39.89,39.95,39.89,39.92,1800.0,31.0035,31.0501,31.0035,31.0268,1800.0
2008-08-22 11:20:00,39.92,39.96,39.9,39.96,4400.0,31.0268,31.0579,31.0112,31.0579,4400.0
2008-08-22 11:25:00,39.95,39.99,39.94,39.99,2900.0,31.0501,31.0812,31.0423,31.0812,2900.0
2008-08-22 11:30:00,39.98,40.0,39.96,39.96,1600.0,31.0734,31.089,31.0579,31.0579,1600.0
2008-08-22 11:35:00,39.96,40.03,39.94,39.98,10000.0,31.0579,31.1123,31.0423,31.0734,10000.0
2008-08-22 11:40:00,39.95,39.95,39.85,39.85,3800.0,31.0501,31.0501,30.9724,30.9724,3800.0
2008-08-22 11:45:00,39.86,39.91,39.83,39.88,7900.0,30.9801,31.019,30.9568,30.9957,7900.0
2008-08-22 11:50:00,39.89,39.95,39.87,39.9,3000.0,31.0035,31.0501,30.9879,31.0112,3000.0
2008-08-22 11:55:00,39.94,39.96,39.92,39.94,1200.0,31.0423,31.0579,31.0268,31.0423,1200.0
2008-08-22 12:00:00,39.94,39.94,39.84,39.85,5100.0,31.0423,31.0423,30.9646,30.9724,5100.0
2008-08-22 12:05:00,39.89,39.91,39.85,39.88,5100.0,31.0035,31.019,30.9724,30.9957,5100.0
2008-08-22 12:10:00,39.88,39.91,39.87,39.88,1600.0,30.9957,31.019,30.9879,30.9957,1600.0
2008-08-22 12:15:00,39.87,39.91,39.86,39.87,2800.0,30.9879,31.019,30.9801,30.9879,2800.0
2008-08-22 12:20:00,39.86,39.87,39.8,39.8,5900.0,30.9801,30.9879,30.9335,30.9335,5900.0
2008-08-22 12:25:00,39.81,39.88,39.81,39.82,2300.0,30.9413,30.9957,30.9413,30.9491,2300.0
2008-08-22 12:30:00,39.86,39.92,39.86,39.87,4600.0,30.9801,31.0268,30.9801,30.9879,4600.0
2008-08-22 12:35:00,39.89,39.92,39.86,39.88,3600.0,31.0035,31.0268,30.9801,30.9957,3600.0
2008-08-22 12:40:00,39.88,39.92,39.87,39.9,3300.0,30.9957,31.0268,30.9879,31.0112,3300.0
2008-08-22 12:45:00,39.89,39.94,39.88,39.92,2700.0,31.0035,31.0423,30.9957,31.0268,2700.0
2008-08-22 12:50:00,39.91,39.91,39.87,39.87,2700.0,31.019,31.019,30.9879,30.9879,2700.0
2008-08-22 12:55:00,39.91,39.94,39.9,39.91,1100.0,31.019,31.0423,31.0112,31.019,1100.0
2008-08-22 13:00:00,39.91,39.96,39.91,39.94,2800.0,31.019,31.0579,31.019,31.0423,2800.0
2008-08-22 13:05:00,39.98,39.98,39.93,39.95,2700.0,31.0734,31.0734,31.0345,31.0501,2700.0
2008-08-22 13:10:00,39.97,39.99,39.96,39.98,1900.0,31.0656,31.0812,31.0579,31.0734,1900.0
2008-08-22 13:15:00,39.97,40.0,39.97,39.97,2600.0,31.0656,31.089,31.0656,31.0656,2600.0
2008-08-22 13:20:00,39.97,39.99,39.97,39.99,3500.0,31.0656,31.0812,31.0656,31.0812,3500.0
2008-08-22 13:25:00,39.99,40.01,39.97,39.99,2400.0,31.0812,31.0967,31.0656,31.0812,2400.0
2008-08-22 13:30:00,39.97,39.99,39.97,39.99,5500.0,31.0656,31.0812,31.0656,31.0812,5500.0
2008-08-22 13:35:00,39.98,40.0,39.98,39.98,3100.0,31.0734,31.089,31.0734,31.0734,3100.0
2008-08-22 13:40:00,39.98,40.05,39.98,40.05,4400.0,31.0734,31.1278,31.0734,31.1278,4400.0
2008-08-22 13:45:00,40.04,40.04,39.99,40.0,1800.0,31.12,31.12,31.0812,31.089,1800.0
2008-08-22 13:50:00,40.01,40.02,39.98,39.99,1800.0,31.0967,31.1045,31.0734,31.0812,1800.0
2008-08-22 13:55:00,39.99,39.99,39.98,39.98,1400.0,31.0812,31.0812,31.0734,31.0734,1400.0
2008-08-22 14:00:00,39.99,40.02,39.98,39.98,2200.0,31.0812,31.1045,31.0734,31.0734,2200.0
2008-08-22 14:05:00,39.97,39.99,39.88,39.88,4500.0,31.0656,31.0812,30.9957,30.9957,4500.0
2008-08-22 14:10:00,39.88,39.89,39.87,39.88,3000.0,30.9957,31.0035,30.9879,30.9957,3000.0
2008-08-22 14:15:00,39.88,39.92,39.87,39.91,3300.0,30.9957,31.0268,30.9879,31.019,3300.0
2008-08-22 14:20:00,39.92,39.96,39.9,39.96,3100.0,31.0268,31.0579,31.0112,31.0579,3100.0
2008-08-22 14:25:00,39.96,39.96,39.92,39.94,2400.0,31.0579,31.0579,31.0268,31.0423,2400.0
2008-08-22 14:30:00,39.95,39.96,39.94,39.96,1900.0,31.0501,31.0579,31.0423,31.0579,1900.0
2008-08-22 14:35:00,39.95,39.97,39.95,39.95,1200.0,31.0501,31.0656,31.0501,31.0501,1200.0
2008-08-22 14:40:00,39.95,39.99,39.93,39.97,4100.0,31.0501,31.0812,31.0345,31.0656,4100.0
2008-08-22 14:45:00,39.95,39.96,39.93,39.94,3600.0,31.0501,31.0579,31.0345,31.0423,3600.0
2008-08-22 14:50:00,39.93,39.94,39.88,39.9,5500.0,31.0345,31.0423,30.9957,31.0112,5500.0
2008-08-22 14:55:00,39.91,39.93,39.86,39.86,3300.0,31.019,31.0345,30.9801,30.9801,3300.0
2008-08-22 15:00:00,39.9,39.93,39.86,39.87,4800.0,31.0112,31.0345,30.9801,30.9879,4800.0
2008-08-22 15:05:00,39.86,39.9,39.86,39.89,3600.0,30.9801,31.0112,30.9801,31.0035,3600.0
2008-08-22 15:10:00,39.9,39.94,39.9,39.94,3500.0,31.0112,31.0423,31.0112,31.0423,3500.0
2008-08-22 15:15:00,39.92,39.92,39.88,39.88,3000.0,31.0268,31.0268,30.9957,30.9957,3000.0
2008-08-22 15:20:00,39.89,39.89,39.84,39.84,2700.0,31.0035,31.0035,30.9646,30.9646,2700.0
2008-08-22 15:25:00,39.85,39.86,39.85,39.85,3000.0,30.9724,30.9801,30.9724,30.9724,3000.0
2008-08-22 15:30:00,39.86,39.9,39.86,39.89,3100.0,30.9801,31.0112,30.9801,31.0035,3100.0
2008-08-22 15:35:00,39.89,39.97,39.87,39.95,5900.0,31.0035,31.0656,30.9879,31.0501,5900.0
2008-08-22 15:40:00,39.96,39.96,39.94,39.94,1600.0,31.0579,31.0579,31.0423,31.0423,1600.0
2008-08-22 15:45:00,39.95,39.96,39.93,39.93,3700.0,31.0501,31.0579,31.0345,31.0345,3700.0
2008-08-22 15:50:00,39.94,39.94,39.93,39.93,3800.0,31.0423,31.0423,31.0345,31.0345,3800.0
2008-08-22 15:55:00,39.94,39.99,39.91,39.99,8300.0,31.0423,31.0812,31.019,31.0812,8300.0
2008-08-25 09:30:00,39.85,39.85,39.56,39.66,14400.0,30.9724,30.9724,30.747,30.8247,14400.0
2008-08-25 09:35:00,39.64,39.66,39.51,39.51,1800.0,30.8092,30.8247,30.7081,30.7081,1800.0
2008-08-25 09:40:00,39.54,39.69,39.39,39.43,19400.0,30.7314,30.848,30.6148,30.6459,19400.0
2008-08-25 09:45:00,39.43,39.43,39.19,39.26,3000.0,30.6459,30.6459,30.4594,30.5138,3000.0
2008-08-25 09:50:00,39.25,39.3,39.16,39.16,2200.0,30.506,30.5449,30.4361,30.4361,2200.0
2008-08-25 09:55:00,39.11,39.2,39.09,39.09,2700.0,30.3972,30.4672,30.3817,30.3817,2700.0
2008-08-25 10:00:00,39.14,39.15,38.99,39.05,4500.0,30.4205,30.4283,30.304,30.3506,4500.0
2008-08-25 10:05:00,39.07,39.09,39.02,39.06,1500.0,30.3661,30.3817,30.3273,30.3584,1500.0
2008-08-25 10:10:00,39.11,39.13,39.03,39.03,3300.0,30.3972,30.4128,30.335,30.335,3300.0
2008-08-25 10:15:00,39.08,39.31,39.08,39.31,4300.0,30.3739,30.5527,30.3739,30.5527,4300.0
2008-08-25 10:20:00,39.32,39.32,39.23,39.25,3800.0,30.5604,30.5604,30.4905,30.506,3800.0
2008-08-25 10:25:00,39.24,39.26,39.15,39.15,2900.0,30.4983,30.5138,30.4283,30.4283,2900.0
2008-08-25 10:30:00,39.18,39.18,39.11,39.15,2400.0,30.4516,30.4516,30.3972,30.4283,2400.0
2008-08-25 10:35:00,39.16,39.16,39.03,39.03,1900.0,30.4361,30.4361,30.335,30.335,1900.0
2008-08-25 10:40:00,39.0,39.06,39.0,39.06,3400.0,30.3117,30.3584,30.3117,30.3584,3400.0
2008-08-25 10:45:00,39.07,39.08,38.85,38.85,2900.0,30.3661,30.3739,30.1951,30.1951,2900.0
2008-08-25 10:50:00,38.85,38.88,38.77,38.8,3400.0,30.1951,30.2185,30.133,30.1563,3400.0
2008-08-25 10:55:00,38.81,38.81,38.75,38.81,1100.0,30.1641,30.1641,30.1174,30.1641,1100.0
2008-08-25 11:00:00,38.77,38.81,38.76,38.77,1700.0,30.133,30.1641,30.1252,30.133,1700.0
2008-08-25 11:05:00,38.79,38.81,38.79,38.8,1800.0,30.1485,30.1641,30.1485,30.1563,1800.0
2008-08-25 11:10:00,38.79,38.79,38.7,38.7,3000.0,30.1485,30.1485,30.0786,30.0786,3000.0
2008-08-25 11:15:00,38.69,38.72,38.66,38.72,4700.0,30.0708,30.0941,30.0475,30.0941,4700.0
2008-08-25 11:20:00,38.73,38.8,38.73,38.78,3200.0,30.1019,30.1563,30.1019,30.1407,3200.0
2008-08-25 11:25:00,38.78,38.83,38.78,38.83,1800.0,30.1407,30.1796,30.1407,30.1796,1800.0
2008-08-25 11:30:00,38.82,38.82,38.76,38.81,2200.0,30.1718,30.1718,30.1252,30.1641,2200.0
2008-08-25 11:35:00,38.8,38.83,38.8,38.83,900.0,30.1563,30.1796,30.1563,30.1796,900.0
2008-08-25 11:40:00,38.83,38.84,38.81,38.84,1000.0,30.1796,30.1874,30.1641,30.1874,1000.0
2008-08-25 11:45:00,38.81,38.85,38.81,38.84,900.0,30.1641,30.1951,30.1641,30.1874,900.0
2008-08-25 11:50:00,38.83,38.85,38.83,38.83,1500.0,30.1796,30.1951,30.1796,30.1796,1500.0
2008-08-25 11:55:00,38.84,38.85,38.7,38.73,5800.0,30.1874,30.1951,30.0786,30.1019,5800.0
2008-08-25 12:00:00,38.73,38.79,38.73,38.77,3800.0,30.1019,30.1485,30.1019,30.133,3800.0
2008-08-25 12:05:00,38.77,38.82,38.74,38.8,11200.0,30.133,30.1718,30.1096,30.1563,11200.0
2008-08-25 12:10:00,38.81,38.83,38.8,38.8,600.0,30.1641,30.1796,30.1563,30.1563,600.0
2008-08-25 12:15:00,38.82,38.83,38.74,38.77,3200.0,30.1718,30.1796,30.1096,30.133,3200.0
2008-08-25 12:20:00,38.77,38.79,38.75,38.75,2200.0,30.133,30.1485,30.1174,30.1174,2200.0
2008-08-25 12:25:00,38.75,38.82,38.72,38.77,3700.0,30.1174,30.1718,30.0941,30.133,3700.0
2008-08-25 12:30:00,38.77,38.78,38.73,38.76,2100.0,30.133,30.1407,30.1019,30.1252,2100.0
2008-08-25 12:35:00,38.77,38.8,38.75,38.75,5000.0,30.133,30.1563,30.1174,30.1174,5000.0
2008-08-25 12:40:00,38.77,38.83,38.77,38.79,2300.0,30.133,30.1796,30.133,30.1485,2300.0
2008-08-25 12:45:00,38.83,38.87,38.72,38.72,5800.0,30.1796,30.2107,30.0941,30.0941,5800.0
2008-08-25 12:50:00,38.71,38.8,38.68,38.77,8600.0,30.0863,30.1563,30.063,30.133,8600.0
2008-08-25 12:55:00,38.76,38.81,38.69,38.81,6500.0,30.1252,30.1641,30.0708,30.1641,6500.0
2008-08-25 13:00:00,38.78,38.83,38.77,38.81,2500.0,30.1407,30.1796,30.133,30.1641,2500.0
2008-08-25 13:05:00,38.84,38.84,38.82,38.82,200.0,30.1874,30.1874,30.1718,30.1718,200.0
2008-08-25 13:10:00,38.82,38.83,38.8,38.83,1700.0,30.1718,30.1796,30.1563,30.1796,1700.0
2008-08-25 13:15:00,38.82,38.82,38.77,38.79,2300.0,30.1718,30.1718,30.133,30.1485,2300.0
2008-08-25 13:20:00,38.8,38.8,38.79,38.79,400.0,30.1563,30.1563,30.1485,30.1485,400.0
2008-08-25 13:25:00,38.8,38.82,38.8,38.8,1600.0,30.1563,30.1718,30.1563,30.1563,1600.0
2008-08-25 13:30:00,38.81,38.84,38.81,38.84,900.0,30.1641,30.1874,30.1641,30.1874,900.0
2008-08-25 13:35:00,38.84,38.84,38.84,38.84,200.0,30.1874,30.1874,30.1874,30.1874,200.0
2008-08-25 13:40:00,38.84,38.84,38.81,38.83,1800.0,30.1874,30.1874,30.1641,30.1796,1800.0
2008-08-25 13:45:00,38.81,38.83,38.79,38.83,1800.0,30.1641,30.1796,30.1485,30.1796,1800.0
2008-08-25 13:50:00,38.78,38.93,38.78,38.87,6200.0,30.1407,30.2573,30.1407,30.2107,6200.0
2008-08-25 13:55:00,38.87,38.93,38.87,38.88,2300.0,30.2107,30.2573,30.2107,30.2185,2300.0
2008-08-25 14:00:00,38.87,38.93,38.87,38.93,2500.0,30.2107,30.2573,30.2107,30.2573,2500.0
2008-08-25 14:05:00,38.93,38.95,38.91,38.93,2200.0,30.2573,30.2729,30.2418,30.2573,2200.0
2008-08-25 14:10:00,38.94,39.0,38.93,38.94,3600.0,30.2651,30.3117,30.2573,30.2651,3600.0
2008-08-25 14:15:00,38.93,38.96,38.93,38.96,1800.0,30.2573,30.2806,30.2573,30.2806,1800.0
2008-08-25 14:20:00,38.96,39.0,38.94,39.0,2800.0,30.2806,30.3117,30.2651,30.3117,2800.0
2008-08-25 14:25:00,39.0,39.05,39.0,39.05,1900.0,30.3117,30.3506,30.3117,30.3506,1900.0
2008-08-25 14:30:00,39.04,39.13,39.04,39.09,12700.0,30.3428,30.4128,30.3428,30.3817,12700.0
2008-08-25 14:35:00,39.08,39.14,39.08,39.12,1200.0,30.3739,30.4205,30.3739,30.405,1200.0
2008-08-25 14:40:00,39.12,39.13,39.11,39.12,1300.0,30.405,30.4128,30.3972,30.405,1300.0
2008-08-25 14:45:00,39.13,39.24,39.13,39.2,6200.0,30.4128,30.4983,30.4128,30.4672,6200.0
2008-08-25 14:50:00,39.19,39.22,39.17,39.17,1600.0,30.4594,30.4827,30.4439,30.4439,1600.0
2008-08-25 14:55:00,39.17,39.19,39.02,39.05,5200.0,30.4439,30.4594,30.3273,30.3506,5200.0
2008-08-25 15:00:00,39.04,39.05,39.03,39.05,1700.0,30.3428,30.3506,30.335,30.3506,1700.0
2008-08-25 15:05:00,39.05,39.05,39.01,39.03,2200.0,30.3506,30.3506,30.3195,30.335,2200.0
2008-08-25 15:10:00,39.03,39.1,39.03,39.1,2500.0,30.335,30.3894,30.335,30.3894,2500.0
2008-08-25 15:15:00,39.1,39.12,39.06,39.06,2100.0,30.3894,30.405,30.3584,30.3584,2100.0
2008-08-25 15:20:00,39.06,39.11,39.02,39.06,1800.0,30.3584,30.3972,30.3273,30.3584,1800.0
2008-08-25 15:25:00,39.06,39.08,39.01,39.07,2800.0,30.3584,30.3739,30.3195,30.3661,2800.0
2008-08-25 15:30:00,39.04,39.08,38.98,39.0,2500.0,30.3428,30.3739,30.2962,30.3117,2500.0
2008-08-25 15:35:00,39.0,39.04,38.98,38.98,2500.0,30.3117,30.3428,30.2962,30.2962,2500.0
2008-08-25 15:40:00,39.02,39.04,38.96,39.04,4600.0,30.3273,30.3428,30.2806,30.3428,4600.0
2008-08-25 15:45:00,39.02,39.12,39.0,39.11,5900.0,30.3273,30.405,30.3117,30.3972,5900.0
2008-08-25 15:50:00,39.11,39.14,39.06,39.1,6100.0,30.3972,30.4205,30.3584,30.3894,6100.0
2008-08-25 15:55:00,39.1,39.16,39.04,39.15,10000.0,30.3894,30.4361,30.3428,30.4283,10000.0
2008-08-26 09:30:00,39.19,39.29,39.19,39.22,2600.0,30.4594,30.5371,30.4594,30.4827,2600.0
2008-08-26 09:35:00,39.15,39.22,39.0,39.06,2500.0,30.4283,30.4827,30.3117,30.3584,2500.0
2008-08-26 09:40:00,39.05,39.25,39.05,39.25,2400.0,30.3506,30.506,30.3506,30.506,2400.0
2008-08-26 09:45:00,39.33,39.4,39.25,39.39,6500.0,30.5682,30.6226,30.506,30.6148,6500.0
2008-08-26 09:50:00,39.38,39.38,39.0,39.0,6000.0,30.6071,30.6071,30.3117,30.3117,6000.0
2008-08-26 09:55:00,39.15,39.15,38.94,38.97,4000.0,30.4283,30.4283,30.2651,30.2884,4000.0
2008-08-26 10:00:00,38.95,39.09,38.95,38.99,4500.0,30.2729,30.3817,30.2729,30.304,4500.0
2008-08-26 10:05:00,39.01,39.05,38.99,39.01,4700.0,30.3195,30.3506,30.304,30.3195,4700.0
2008-08-26 10:10:00,39.03,39.09,38.98,39.02,4700.0,30.335,30.3817,30.2962,30.3273,4700.0
2008-08-26 10:15:00,39.02,39.02,38.99,39.02,5000.0,30.3273,30.3273,30.304,30.3273,5000.0
2008-08-26 10:20:00,39.02,39.12,39.01,39.09,6000.0,30.3273,30.405,30.3195,30.3817,6000.0
2008-08-26 10:25:00,39.08,39.08,39.04,39.07,4500.0,30.3739,30.3739,30.3428,30.3661,4500.0
2008-08-26 10:30:00,39.04,39.14,39.04,39.1,2500.0,30.3428,30.4205,30.3428,30.3894,2500.0
2008-08-26 10:35:00,39.13,39.14,39.1,39.1,3700.0,30.4128,30.4205,30.3894,30.3894,3700.0
2008-08-26 10:40:00,39.11,39.13,39.09,39.13,2700.0,30.3972,30.4128,30.3817,30.4128,2700.0
2008-08-26 10:45:00,39.13,39.13,39.06,39.06,2200.0,30.4128,30.4128,30.3584,30.3584,2200.0
2008-08-26 10:50:00,39.07,39.07,39.03,39.06,1400.0,30.3661,30.3661,30.335,30.3584,1400.0
2008-08-26 10:55:00,39.03,39.05,39.03,39.04,1200.0,30.335,30.3506,30.335,30.3428,1200.0
2008-08-26 11:00:00,39.04,39.11,39.04,39.1,2400.0,30.3428,30.3972,30.3428,30.3894,2400.0
2008-08-26 11:05:00,39.09,39.11,38.99,39.02,5600.0,30.3817,30.3972,30.304,30.3273,5600.0
2008-08-26 11:10:00,39.06,39.06,38.97,39.0,1200.0,30.3584,30.3584,30.2884,30.3117,1200.0
2008-08-26 11:15:00,39.0,39.03,38.97,39.02,1300.0,30.3117,30.335,30.2884,30.3273,1300.0
2008-08-26 11:20:00,39.02,39.02,38.95,38.95,2100.0,30.3273,30.3273,30.2729,30.2729,2100.0
2008-08-26 11:25:00,38.93,38.97,38.9,38.9,2200.0,30.2573,30.2884,30.234,30.234,2200.0
2008-08-26 11:30:00,38.93,38.94,38.89,38.91,2400.0,30.2573,30.2651,30.2262,30.2418,2400.0
2008-08-26 11:35:00,38.9,38.94,38.82,38.94,7100.0,30.234,30.2651,30.1718,30.2651,7100.0
2008-08-26 11:40:00,38.94,38.94,38.9,38.91,2700.0,30.2651,30.2651,30.234,30.2418,2700.0
2008-08-26 11:45:00,38.94,38.94,38.91,38.91,2600.0,30.2651,30.2651,30.2418,30.2418,2600.0
2008-08-26 11:50:00,38.93,38.95,38.91,38.94,1400.0,30.2573,30.2729,30.2418,30.2651,1400.0
2008-08-26 11:55:00,38.93,38.98,38.92,38.97,2000.0,30.2573,30.2962,30.2495,30.2884,2000.0
2008-08-26 12:00:00,38.97,39.01,38.96,39.01,3300.0,30.2884,30.3195,30.2806,30.3195,3300.0
2008-08-26 12:05:00,39.01,39.08,38.98,39.07,3700.0,30.3195,30.3739,30.2962,30.3661,3700.0
2008-08-26 12:10:00,39.07,39.08,39.06,39.08,3500.0,30.3661,30.3739,30.3584,30.3739,3500.0
2008-08-26 12:15:00,39.07,39.11,39.07,39.11,900.0,30.3661,30.3972,30.3661,30.3972,900.0
2008-08-26 12:20:00,39.11,39.13,39.08,39.13,7000.0,30.3972,30.4128,30.3739,30.4128,7000.0
2008-08-26 12:25:00,39.11,39.17,39.05,39.05,19700.0,30.3972,30.4439,30.3506,30.3506,19700.0
2008-08-26 12:30:00,39.08,39.14,38.98,39.1,14000.0,30.3739,30.4205,30.2962,30.3894,14000.0
2008-08-26 12:35:00,39.07,39.15,39.07,39.14,1200.0,30.3661,30.4283,30.3661,30.4205,1200.0
2008-08-26 12:40:00,39.15,39.19,39.13,39.17,2900.0,30.4283,30.4594,30.4128,30.4439,2900.0
2008-08-26 12:45:00,39.17,39.18,39.17,39.18,1100.0,30.4439,30.4516,30.4439,30.4516,1100.0
2008-08-26 12:50:00,39.17,39.21,39.14,39.21,3100.0,30.4439,30.4749,30.4205,30.4749,3100.0
2008-08-26 12:55:00,39.22,39.22,39.2,39.21,1200.0,30.4827,30.4827,30.4672,30.4749,1200.0
2008-08-26 13:00:00,39.18,39.2,39.18,39.19,4100.0,30.4516,30.4672,30.4516,30.4594,4100.0
2008-08-26 13:05:00,39.23,39.23,39.21,39.21,300.0,30.4905,30.4905,30.4749,30.4749,300.0
2008-08-26 13:10:00,39.21,39.21,39.18,39.2,1300.0,30.4749,30.4749,30.4516,30.4672,1300.0
2008-08-26 13:15:00,39.22,39.23,39.22,39.23,1400.0,30.4827,30.4905,30.4827,30.4905,1400.0
2008-08-26 13:20:00,39.23,39.24,39.22,39.22,2000.0,30.4905,30.4983,30.4827,30.4827,2000.0
2008-08-26 13:25:00,39.21,39.23,39.19,39.23,2700.0,30.4749,30.4905,30.4594,30.4905,2700.0
2008-08-26 13:30:00,39.24,39.24,39.21,39.23,4200.0,30.4983,30.4983,30.4749,30.4905,4200.0
2008-08-26 13:35:00,39.21,39.23,39.19,39.19,2400.0,30.4749,30.4905,30.4594,30.4594,2400.0
2008-08-26 13:40:00,39.2,39.22,39.19,39.2,900.0,30.4672,30.4827,30.4594,30.4672,900.0
2008-08-26 13:45:00,39.18,39.19,39.18,39.19,800.0,30.4516,30.4594,30.4516,30.4594,800.0
2008-08-26 13:50:00,39.19,39.29,39.18,39.29,4000.0,30.4594,30.5371,30.4516,30.5371,4000.0
2008-08-26 13:55:00,39.27,39.27,39.22,39.23,2100.0,30.5216,30.5216,30.4827,30.4905,2100.0
2008-08-26 14:00:00,39.22,39.25,39.13,39.24,3100.0,30.4827,30.506,30.4128,30.4983,3100.0
2008-08-26 14:05:00,39.26,39.29,39.25,39.28,4900.0,30.5138,30.5371,30.506,30.5293,4900.0
2008-08-26 14:10:00,39.26,39.28,39.24,39.24,3300.0,30.5138,30.5293,30.4983,30.4983,3300.0
2008-08-26 14:15:00,39.24,39.25,39.16,39.19,4200.0,30.4983,30.506,30.4361,30.4594,4200.0
2008-08-26 14:20:00,39.18,39.18,39.14,39.14,1000.0,30.4516,30.4516,30.4205,30.4205,1000.0
2008-08-26 14:25:00,39.13,39.15,39.09,39.09,1500.0,30.4128,30.4283,30.3817,30.3817,1500.0
2008-08-26 14:30:00,39.08,39.14,39.08,39.1,5000.0,30.3739,30.4205,30.3739,30.3894,5000.0
2008-08-26 14:35:00,39.12,39.15,39.09,39.14,2100.0,30.405,30.4283,30.3817,30.4205,2100.0
2008-08-26 14:40:00,39.18,39.18,39.14,39.15,2300.0,30.4516,30.4516,30.4205,30.4283,2300.0
2008-08-26 14:45:00,39.14,39.16,39.11,39.13,3300.0,30.4205,30.4361,30.3972,30.4128,3300.0
2008-08-26 14:50:00,39.14,39.15,39.11,39.15,3400.0,30.4205,30.4283,30.3972,30.4283,3400.0
2008-08-26 14:55:00,39.16,39.16,39.13,39.14,3100.0,30.4361,30.4361,30.4128,30.4205,3100.0
2008-08-26 15:00:00,39.14,39.15,39.09,39.09,6700.0,30.4205,30.4283,30.3817,30.3817,6700.0
2008-08-26 15:05:00,39.08,39.15,39.07,39.11,6000.0,30.3739,30.4283,30.3661,30.3972,6000.0
2008-08-26 15:10:00,39.11,39.22,39.1,39.22,5300.0,30.3972,30.4827,30.3894,30.4827,5300.0
2008-08-26 15:15:00,39.17,39.26,39.17,39.25,4900.0,30.4439,30.5138,30.4439,30.506,4900.0
2008-08-26 15:20:00,39.23,39.25,39.2,39.22,5100.0,30.4905,30.506,30.4672,30.4827,5100.0
2008-08-26 15:25:00,39.23,39.29,39.22,39.27,3300.0,30.4905,30.5371,30.4827,30.5216,3300.0
2008-08-26 15:30:00,39.3,39.31,39.24,39.31,6700.0,30.5449,30.5527,30.4983,30.5527,6700.0
2008-08-26 15:35:00,39.31,39.34,39.29,39.3,4200.0,30.5527,30.576,30.5371,30.5449,4200.0
2008-08-26 15:40:00,39.3,39.33,39.24,39.24,9800.0,30.5449,30.5682,30.4983,30.4983,9800.0
2008-08-26 15:45:00,39.28,39.34,39.28,39.33,4200.0,30.5293,30.576,30.5293,30.5682,4200.0
2008-08-26 15:50:00,39.33,39.43,39.33,39.39,8500.0,30.5682,30.6459,30.5682,30.6148,8500.0
2008-08-26 15:55:00,39.37,39.44,39.32,39.43,25000.0,30.5993,30.6537,30.5604,30.6459,25000.0
2008-08-27 09:30:00,39.37,39.44,39.28,39.38,6000.0,30.5993,30.6537,30.5293,30.6071,6000.0
2008-08-27 09:35:00,39.43,39.46,39.3,39.43,3500.0,30.6459,30.6693,30.5449,30.6459,3500.0
2008-08-27 09:40:00,39.39,39.55,39.26,39.55,23700.0,30.6148,30.7392,30.5138,30.7392,23700.0
2008-08-27 09:45:00,39.58,39.64,39.56,39.64,3400.0,30.7625,30.8092,30.747,30.8092,3400.0
2008-08-27 09:50:00,39.6,39.6,39.55,39.56,2400.0,30.7781,30.7781,30.7392,30.747,2400.0
2008-08-27 09:55:00,39.53,39.55,39.45,39.5,6700.0,30.7237,30.7392,30.6615,30.7003,6700.0
2008-08-27 10:00:00,39.52,39.67,39.51,39.62,5100.0,30.7159,30.8325,30.7081,30.7936,5100.0
2008-08-27 10:05:00,39.61,39.82,39.61,39.74,6600.0,30.7858,30.9491,30.7858,30.8869,6600.0
2008-08-27 10:10:00,39.75,39.75,39.62,39.65,7300.0,30.8946,30.8946,30.7936,30.8169,7300.0
2008-08-27 10:15:00,39.62,39.66,39.54,39.57,90900.0,30.7936,30.8247,30.7314,30.7547,90900.0
2008-08-27 10:20:00,39.56,39.66,39.52,39.55,79900.0,30.747,30.8247,30.7159,30.7392,79900.0
2008-08-27 10:25:00,39.56,39.6,39.52,39.58,6500.0,30.747,30.7781,30.7159,30.7625,6500.0
2008-08-27 10:30:00,39.61,39.66,39.59,39.61,7000.0,30.7858,30.8247,30.7703,30.7858,7000.0
2008-08-27 10:35:00,39.61,39.68,39.59,39.66,2500.0,30.7858,30.8402,30.7703,30.8247,2500.0
2008-08-27 10:40:00,39.65,39.69,39.65,39.69,2900.0,30.8169,30.848,30.8169,30.848,2900.0
2008-08-27 10:45:00,39.69,39.69,39.63,39.64,32600.0,30.848,30.848,30.8014,30.8092,32600.0
2008-08-27 10:50:00,39.65,39.65,39.55,39.58,3300.0,30.8169,30.8169,30.7392,30.7625,3300.0
2008-08-27 10:55:00,39.58,39.6,39.57,39.6,5100.0,30.7625,30.7781,30.7547,30.7781,5100.0
2008-08-27 11:00:00,39.58,39.59,39.58,39.59,4500.0,30.7625,30.7703,30.7625,30.7703,4500.0
2008-08-27 11:05:00,39.58,39.6,39.58,39.59,3900.0,30.7625,30.7781,30.7625,30.7703,3900.0
2008-08-27 11:10:00,39.57,39.62,39.57,39.61,3000.0,30.7547,30.7936,30.7547,30.7858,3000.0
2008-08-27 11:15:00,39.62,39.65,39.6,39.65,3700.0,30.7936,30.8169,30.7781,30.8169,3700.0
2008-08-27 11:20:00,39.61,39.65,39.58,39.6,2400.0,30.7858,30.8169,30.7625,30.7781,2400.0
2008-08-27 11:25:00,39.62,39.62,39.59,39.6,24700.0,30.7936,30.7936,30.7703,30.7781,24700.0
2008-08-27 11:30:00,39.6,39.6,39.55,39.55,10100.0,30.7781,30.7781,30.7392,30.7392,10100.0
2008-08-27 11:35:00,39.55,39.56,39.54,39.56,4800.0,30.7392,30.747,30.7314,30.747,4800.0
2008-08-27 11:40:00,39.56,39.57,39.54,39.56,2100.0,30.747,30.7547,30.7314,30.747,2100.0
2008-08-27 11:45:00,39.57,39.6,39.55,39.57,2900.0,30.7547,30.7781,30.7392,30.7547,2900.0
2008-08-27 11:50:00,39.56,39.56,39.54,39.54,3000.0,30.747,30.747,30.7314,30.7314,3000.0
2008-08-27 11:55:00,39.55,39.58,39.52,39.58,3200.0,30.7392,30.7625,30.7159,30.7625,3200.0
2008-08-27 12:00:00,39.57,39.58,39.54,39.55,61000.0,30.7547,30.7625,30.7314,30.7392,61000.0
2008-08-27 12:05:00,39.57,39.58,39.54,39.55,7200.0,30.7547,30.7625,30.7314,30.7392,7200.0
2008-08-27 12:10:00,39.56,39.59,39.53,39.55,4400.0,30.747,30.7703,30.7237,30.7392,4400.0
2008-08-27 12:15:00,39.56,39.57,39.54,39.56,3300.0,30.747,30.7547,30.7314,30.747,3300.0
2008-08-27 12:20:00,39.56,39.61,39.55,39.58,4100.0,30.747,30.7858,30.7392,30.7625,4100.0
2008-08-27 12:25:00,39.59,39.6,39.57,39.57,5300.0,30.7703,30.7781,30.7547,30.7547,5300.0
2008-08-27 12:30:00,39.57,39.59,39.54,39.59,5700.0,30.7547,30.7703,30.7314,30.7703,5700.0
2008-08-27 12:35:00,39.59,39.64,39.59,39.6,2300.0,30.7703,30.8092,30.7703,30.7781,2300.0
2008-08-27 12:40:00,39.6,39.6,39.58,39.58,1500.0,30.7781,30.7781,30.7625,30.7625,1500.0
2008-08-27 12:45:00,39.6,39.67,39.6,39.67,4000.0,30.7781,30.8325,30.7781,30.8325,4000.0
2008-08-27 12:50:00,39.68,39.69,39.67,39.69,1900.0,30.8402,30.848,30.8325,30.848,1900.0
2008-08-27 12:55:00,39.7,39.7,39.63,39.63,3000.0,30.8558,30.8558,30.8014,30.8014,3000.0
2008-08-27 13:00:00,39.63,39.65,39.63,39.64,1300.0,30.8014,30.8169,30.8014,30.8092,1300.0
2008-08-27 13:05:00,39.65,39.67,39.64,39.66,1800.0,30.8169,30.8325,30.8092,30.8247,1800.0
2008-08-27 13:10:00,39.65,39.68,39.65,39.67,1600.0,30.8169,30.8402,30.8169,30.8325,1600.0
2008-08-27 13:15:00,39.65,39.66,39.64,39.65,1600.0,30.8169,30.8247,30.8092,30.8169,1600.0
2008-08-27 13:20:00,39.64,39.69,39.63,39.67,2000.0,30.8092,30.848,30.8014,30.8325,2000.0
2008-08-27 13:25:00,39.68,39.7,39.61,39.66,27700.0,30.8402,30.8558,30.7858,30.8247,27700.0
2008-08-27 13:30:00,39.66,39.69,39.62,39.66,2000.0,30.8247,30.848,30.7936,30.8247,2000.0
2008-08-27 13:35:00,39.68,39.68,39.65,39.68,1900.0,30.8402,30.8402,30.8169,30.8402,1900.0
2008-08-27 13:40:00,39.69,39.79,39.68,39.75,4100.0,30.848,30.9257,30.8402,30.8946,4100.0
2008-08-27 13:45:00,39.73,39.76,39.73,39.76,16700.0,30.8791,30.9024,30.8791,30.9024,16700.0
2008-08-27 13:50:00,39.73,39.73,39.69,39.71,3000.0,30.8791,30.8791,30.848,30.8636,3000.0
2008-08-27 13:55:00,39.71,39.74,39.7,39.71,1500.0,30.8636,30.8869,30.8558,30.8636,1500.0
2008-08-27 14:00:00,39.71,39.72,39.68,39.7,3100.0,30.8636,30.8713,30.8402,30.8558,3100.0
2008-08-27 14:05:00,39.7,39.76,39.7,39.75,2500.0,30.8558,30.9024,30.8558,30.8946,2500.0
2008-08-27 14:10:00,39.76,39.76,39.72,39.72,1900.0,30.9024,30.9024,30.8713,30.8713,1900.0
2008-08-27 14:15:00,39.72,39.78,39.7,39.76,3100.0,30.8713,30.918,30.8558,30.9024,3100.0
2008-08-27 14:20:00,39.76,39.77,39.69,39.75,51900.0,30.9024,30.9102,30.848,30.8946,51900.0
2008-08-27 14:25:00,39.76,39.79,39.75,39.78,1300.0,30.9024,30.9257,30.8946,30.918,1300.0
2008-08-27 14:30:00,39.79,39.79,39.77,39.79,1000.0,30.9257,30.9257,30.9102,30.9257,1000.0
2008-08-27 14:35:00,39.78,39.89,39.78,39.87,3800.0,30.918,31.0035,30.918,30.9879,3800.0
2008-08-27 14:40:00,39.91,39.96,39.9,39.96,3700.0,31.019,31.0579,31.0112,31.0579,3700.0
2008-08-27 14:45:00,39.95,40.0,39.88,39.92,9600.0,31.0501,31.089,30.9957,31.0268,9600.0
2008-08-27 14:50:00,39.91,39.93,39.8,39.8,4900.0,31.019,31.0345,30.9335,30.9335,4900.0
2008-08-27 14:55:00,39.82,39.84,39.76,39.76,3800.0,30.9491,30.9646,30.9024,30.9024,3800.0
2008-08-27 15:00:00,39.77,39.8,39.72,39.74,9200.0,30.9102,30.9335,30.8713,30.8869,9200.0
2008-08-27 15:05:00,39.74,39.75,39.7,39.75,13300.0,30.8869,30.8946,30.8558,30.8946,13300.0
2008-08-27 15:10:00,39.75,39.75,39.64,39.65,5400.0,30.8946,30.8946,30.8092,30.8169,5400.0
2008-08-27 15:15:00,39.64,39.64,39.55,39.56,4000.0,30.8092,30.8092,30.7392,30.747,4000.0
2008-08-27 15:20:00,39.56,39.67,39.55,39.66,3700.0,30.747,30.8325,30.7392,30.8247,3700.0
2008-08-27 15:25:00,39.67,39.7,39.61,39.61,4700.0,30.8325,30.8558,30.7858,30.7858,4700.0
2008-08-27 15:30:00,39.63,39.64,39.56,39.58,10900.0,30.8014,30.8092,30.747,30.7625,10900.0
2008-08-27 15:35:00,39.6,39.61,39.55,39.55,6700.0,30.7781,30.7858,30.7392,30.7392,6700.0
2008-08-27 15:40:00,39.55,39.68,39.54,39.68,5200.0,30.7392,30.8402,30.7314,30.8402,5200.0
2008-08-27 15:45:00,39.7,39.74,39.6,39.67,6900.0,30.8558,30.8869,30.7781,30.8325,6900.0
2008-08-27 15:50:00,39.66,39.75,39.66,39.71,7300.0,30.8247,30.8946,30.8247,30.8636,7300.0
2008-08-27 15:55:00,39.73,39.76,39.63,39.64,25700.0,30.8791,30.9024,30.8014,30.8092,25700.0
2008-08-28 09:30:00,40.01,40.09,40.01,40.02,4500.0,31.0967,31.1589,31.0967,31.1045,4500.0
2008-08-28 09:35:00,40.17,40.18,40.12,40.14,3100.0,31.2211,31.2289,31.1822,31.1978,3100.0
2008-08-28 09:40:00,40.03,40.19,40.03,40.12,2800.0,31.1123,31.2366,31.1123,31.1822,2800.0
2008-08-28 09:45:00,40.16,40.3,40.08,40.21,7200.0,31.2133,31.3221,31.1511,31.2522,7200.0
2008-08-28 09:50:00,40.19,40.21,40.11,40.17,5100.0,31.2366,31.2522,31.1744,31.2211,5100.0
2008-08-28 09:55:00,40.2,40.32,40.18,40.22,15600.0,31.2444,31.3377,31.2289,31.2599,15600.0
2008-08-28 10:00:00,40.27,40.27,40.13,40.14,5300.0,31.2988,31.2988,31.19,31.1978,5300.0
2008-08-28 10:05:00,40.16,40.25,40.11,40.13,20000.0,31.2133,31.2833,31.1744,31.19,20000.0
2008-08-28 10:10:00,40.14,40.23,40.07,40.16,15200.0,31.1978,31.2677,31.1434,31.2133,15200.0
2008-08-28 10:15:00,40.21,40.28,40.16,40.22,6400.0,31.2522,31.3066,31.2133,31.2599,6400.0
2008-08-28 10:20:00,40.22,40.28,40.22,40.28,3500.0,31.2599,31.3066,31.2599,31.3066,3500.0
2008-08-28 10:25:00,40.28,40.35,40.26,40.33,2700.0,31.3066,31.361,31.291,31.3454,2700.0
2008-08-28 10:30:00,40.3,40.36,40.3,40.33,2800.0,31.3221,31.3688,31.3221,31.3454,2800.0
2008-08-28 10:35:00,40.33,40.4,40.33,40.4,7100.0,31.3454,31.3998,31.3454,31.3998,7100.0
2008-08-28 10:40:00,40.36,40.52,40.35,40.5,4600.0,31.3688,31.4931,31.361,31.4776,4600.0
2008-08-28 10:45:00,40.53,40.59,40.53,40.59,3100.0,31.5009,31.5475,31.5009,31.5475,3100.0
2008-08-28 10:50:00,40.61,40.65,40.58,40.58,7500.0,31.5631,31.5941,31.5397,31.5397,7500.0
2008-08-28 10:55:00,40.57,40.6,40.53,40.57,7700.0,31.532,31.5553,31.5009,31.532,7700.0
2008-08-28 11:00:00,40.57,40.59,40.53,40.57,4800.0,31.532,31.5475,31.5009,31.532,4800.0
2008-08-28 11:05:00,40.56,40.57,40.51,40.51,5600.0,31.5242,31.532,31.4853,31.4853,5600.0
2008-08-28 11:10:00,40.52,40.53,40.48,40.49,10000.0,31.4931,31.5009,31.462,31.4698,10000.0
2008-08-28 11:15:00,40.48,40.48,40.32,40.38,9500.0,31.462,31.462,31.3377,31.3843,9500.0
2008-08-28 11:20:00,40.38,40.41,40.32,40.33,5700.0,31.3843,31.4076,31.3377,31.3454,5700.0
2008-08-28 11:25:00,40.31,40.31,40.25,40.29,6700.0,31.3299,31.3299,31.2833,31.3143,6700.0
2008-08-28 11:30:00,40.3,40.34,40.3,40.32,2100.0,31.3221,31.3532,31.3221,31.3377,2100.0
2008-08-28 11:35:00,40.31,40.35,40.17,40.2,18100.0,31.3299,31.361,31.2211,31.2444,18100.0
2008-08-28 11:40:00,40.2,40.2,40.08,40.1,3900.0,31.2444,31.2444,31.1511,31.1667,3900.0
2008-08-28 11:45:00,40.12,40.14,40.08,40.12,4300.0,31.1822,31.1978,31.1511,31.1822,4300.0
2008-08-28 11:50:00,40.13,40.22,40.13,40.21,2800.0,31.19,31.2599,31.19,31.2522,2800.0
2008-08-28 11:55:00,40.23,40.46,40.23,40.46,7200.0,31.2677,31.4465,31.2677,31.4465,7200.0
2008-08-28 12:00:00,40.47,40.47,40.34,40.36,9100.0,31.4542,31.4542,31.3532,31.3688,9100.0
2008-08-28 12:05:00,40.4,40.45,40.37,40.45,6000.0,31.3998,31.4387,31.3765,31.4387,6000.0
2008-08-28 12:10:00,40.41,40.41,40.36,40.4,4800.0,31.4076,31.4076,31.3688,31.3998,4800.0
2008-08-28 12:15:00,40.41,40.43,40.4,40.43,2900.0,31.4076,31.4232,31.3998,31.4232,2900.0
2008-08-28 12:20:00,40.42,40.48,40.42,40.48,1600.0,31.4154,31.462,31.4154,31.462,1600.0
2008-08-28 12:25:00,40.45,40.5,40.45,40.48,3400.0,31.4387,31.4776,31.4387,31.462,3400.0
2008-08-28 12:30:00,40.47,40.47,40.39,40.41,7200.0,31.4542,31.4542,31.3921,31.4076,7200.0
2008-08-28 12:35:00,40.41,40.43,40.35,40.38,26400.0,31.4076,31.4232,31.361,31.3843,26400.0
2008-08-28 12:40:00,40.38,40.5,40.36,40.46,7400.0,31.3843,31.4776,31.3688,31.4465,7400.0
2008-08-28 12:45:00,40.46,40.54,40.44,40.5,6300.0,31.4465,31.5087,31.4309,31.4776,6300.0
2008-08-28 12:50:00,40.51,40.64,40.51,40.62,4700.0,31.4853,31.5864,31.4853,31.5708,4700.0
2008-08-28 12:55:00,40.63,40.69,40.59,40.59,6200.0,31.5786,31.6252,31.5475,31.5475,6200.0
2008-08-28 13:00:00,40.61,40.65,40.61,40.65,2500.0,31.5631,31.5941,31.5631,31.5941,2500.0
2008-08-28 13:05:00,40.64,40.67,40.64,40.66,3300.0,31.5864,31.6097,31.5864,31.6019,3300.0
2008-08-28 13:10:00,40.67,40.69,40.56,40.6,8200.0,31.6097,31.6252,31.5242,31.5553,8200.0
2008-08-28 13:15:00,40.59,40.61,40.54,40.61,4000.0,31.5475,31.5631,31.5087,31.5631,4000.0
2008-08-28 13:20:00,40.6,40.61,40.58,40.59,1500.0,31.5553,31.5631,31.5397,31.5475,1500.0
2008-08-28 13:25:00,40.59,40.6,40.56,40.59,2000.0,31.5475,31.5553,31.5242,31.5475,2000.0
2008-08-28 13:30:00,40.59,40.65,40.59,40.63,4600.0,31.5475,31.5941,31.5475,31.5786,4600.0
2008-08-28 13:35:00,40.67,40.7,40.66,40.66,900.0,31.6097,31.633,31.6019,31.6019,900.0
2008-08-28 13:40:00,40.67,40.7,40.66,40.66,2000.0,31.6097,31.633,31.6019,31.6019,2000.0
2008-08-28 13:45:00,40.66,40.72,40.66,40.72,2500.0,31.6019,31.6486,31.6019,31.6486,2500.0
2008-08-28 13:50:00,40.71,40.74,40.67,40.71,5700.0,31.6408,31.6641,31.6097,31.6408,5700.0
2008-08-28 13:55:00,40.74,40.77,40.7,40.76,5800.0,31.6641,31.6874,31.633,31.6796,5800.0
2008-08-28 14:00:00,40.77,40.79,40.69,40.69,7500.0,31.6874,31.703,31.6252,31.6252,7500.0
2008-08-28 14:05:00,40.68,40.73,40.68,40.72,2000.0,31.6175,31.6563,31.6175,31.6486,2000.0
2008-08-28 14:10:00,40.73,40.75,40.7,40.74,2800.0,31.6563,31.6719,31.633,31.6641,2800.0
2008-08-28 14:15:00,40.77,40.77,40.75,40.75,1900.0,31.6874,31.6874,31.6719,31.6719,1900.0
2008-08-28 14:20:00,40.75,40.77,40.73,40.73,3200.0,31.6719,31.6874,31.6563,31.6563,3200.0
2008-08-28 14:25:00,40.73,40.77,40.71,40.71,5300.0,31.6563,31.6874,31.6408,31.6408,5300.0
2008-08-28 14:30:00,40.75,40.78,40.74,40.75,1800.0,31.6719,31.6952,31.6641,31.6719,1800.0
2008-08-28 14:35:00,40.8,40.8,40.74,40.75,7400.0,31.7107,31.7107,31.6641,31.6719,7400.0
2008-08-28 14:40:00,40.75,40.75,40.72,40.72,2000.0,31.6719,31.6719,31.6486,31.6486,2000.0
2008-08-28 14:45:00,40.72,40.73,40.7,40.72,3300.0,31.6486,31.6563,31.633,31.6486,3300.0
2008-08-28 14:50:00,40.7,40.72,40.7,40.72,1800.0,31.633,31.6486,31.633,31.6486,1800.0
2008-08-28 14:55:00,40.72,40.74,40.69,40.72,3300.0,31.6486,31.6641,31.6252,31.6486,3300.0
2008-08-28 15:00:00,40.72,40.75,40.7,40.74,5700.0,31.6486,31.6719,31.633,31.6641,5700.0
2008-08-28 15:05:00,40.75,40.75,40.67,40.68,3500.0,31.6719,31.6719,31.6097,31.6175,3500.0
2008-08-28 15:10:00,40.69,40.71,40.62,40.66,4100.0,31.6252,31.6408,31.5708,31.6019,4100.0
2008-08-28 15:15:00,40.64,40.69,40.64,40.69,2600.0,31.5864,31.6252,31.5864,31.6252,2600.0
2008-08-28 15:20:00,40.68,40.68,40.62,40.66,6200.0,31.6175,31.6175,31.5708,31.6019,6200.0
2008-08-28 15:25:00,40.67,40.68,40.62,40.68,5800.0,31.6097,31.6175,31.5708,31.6175,5800.0
2008-08-28 15:30:00,40.67,40.67,40.6,40.62,6000.0,31.6097,31.6097,31.5553,31.5708,6000.0
2008-08-28 15:35:00,40.65,40.68,40.6,40.67,7500.0,31.5941,31.6175,31.5553,31.6097,7500.0
2008-08-28 15:40:00,40.68,40.83,40.68,40.78,8500.0,31.6175,31.734,31.6175,31.6952,8500.0
2008-08-28 15:45:00,40.75,40.8,40.71,40.77,7100.0,31.6719,31.7107,31.6408,31.6874,7100.0
2008-08-28 15:50:00,40.77,40.77,40.67,40.67,7300.0,31.6874,31.6874,31.6097,31.6097,7300.0
2008-08-28 15:55:00,40.66,40.79,40.66,40.76,20700.0,31.6019,31.703,31.6019,31.6796,20700.0
2008-08-29 09:30:00,40.67,40.79,40.4,40.44,5300.0,31.6097,31.703,31.3998,31.4309,5300.0
2008-08-29 09:35:00,40.39,40.43,40.36,40.38,2800.0,31.3921,31.4232,31.3688,31.3843,2800.0
2008-08-29 09:40:00,40.41,40.57,40.41,40.57,3000.0,31.4076,31.532,31.4076,31.532,3000.0
2008-08-29 09:45:00,40.58,40.66,40.55,40.66,2500.0,31.5397,31.6019,31.5164,31.6019,2500.0
2008-08-29 09:50:00,40.67,40.7,40.61,40.65,2100.0,31.6097,31.633,31.5631,31.5941,2100.0
2008-08-29 09:55:00,40.65,40.67,40.49,40.53,2000.0,31.5941,31.6097,31.4698,31.5009,2000.0
2008-08-29 10:00:00,40.53,40.53,40.44,40.44,800.0,31.5009,31.5009,31.4309,31.4309,800.0
2008-08-29 10:05:00,40.46,40.46,40.35,40.38,2200.0,31.4465,31.4465,31.361,31.3843,2200.0
2008-08-29 10:10:00,40.38,40.41,40.37,40.39,2200.0,31.3843,31.4076,31.3765,31.3921,2200.0
2008-08-29 10:15:00,40.37,40.39,40.22,40.22,4500.0,31.3765,31.3921,31.2599,31.2599,4500.0
2008-08-29 10:20:00,40.22,40.22,40.18,40.21,3200.0,31.2599,31.2599,31.2289,31.2522,3200.0
2008-08-29 10:25:00,40.22,40.22,40.04,40.1,6200.0,31.2599,31.2599,31.12,31.1667,6200.0
2008-08-29 10:30:00,40.09,40.18,40.09,40.14,3100.0,31.1589,31.2289,31.1589,31.1978,3100.0
2008-08-29 10:35:00,40.14,40.16,40.09,40.09,4200.0,31.1978,31.2133,31.1589,31.1589,4200.0
2008-08-29 10:40:00,40.09,40.09,40.0,40.0,2300.0,31.1589,31.1589,31.089,31.089,2300.0
2008-08-29 10:45:00,40.04,40.04,39.99,40.04,2700.0,31.12,31.12,31.0812,31.12,2700.0
2008-08-29 10:50:00,40.02,40.04,40.01,40.04,600.0,31.1045,31.12,31.0967,31.12,600.0
2008-08-29 10:55:00,40.04,40.04,40.0,40.04,800.0,31.12,31.12,31.089,31.12,800.0
2008-08-29 11:00:00,40.03,40.04,39.99,39.99,1400.0,31.1123,31.12,31.0812,31.0812,1400.0
2008-08-29 11:05:00,40.0,40.04,39.97,40.03,2400.0,31.089,31.12,31.0656,31.1123,2400.0
2008-08-29 11:10:00,40.04,40.04,40.0,40.04,1500.0,31.12,31.12,31.089,31.12,1500.0
2008-08-29 11:15:00,40.04,40.04,39.97,39.97,1900.0,31.12,31.12,31.0656,31.0656,1900.0
2008-08-29 11:20:00,39.97,39.98,39.91,39.91,2100.0,31.0656,31.0734,31.019,31.019,2100.0
2008-08-29 11:25:00,39.91,39.96,39.91,39.96,1500.0,31.019,31.0579,31.019,31.0579,1500.0
2008-08-29 11:30:00,39.94,39.96,39.92,39.92,1400.0,31.0423,31.0579,31.0268,31.0268,1400.0
2008-08-29 11:35:00,39.93,39.99,39.93,39.99,2000.0,31.0345,31.0812,31.0345,31.0812,2000.0
2008-08-29 11:40:00,40.0,40.07,40.0,40.07,1700.0,31.089,31.1434,31.089,31.1434,1700.0
2008-08-29 11:45:00,40.08,40.09,40.01,40.05,1700.0,31.1511,31.1589,31.0967,31.1278,1700.0
2008-08-29 11:50:00,40.05,40.08,40.01,40.08,1600.0,31.1278,31.1511,31.0967,31.1511,1600.0
2008-08-29 11:55:00,40.1,40.11,40.08,40.11,1300.0,31.1667,31.1744,31.1511,31.1744,1300.0
2008-08-29 12:00:00,40.11,40.11,40.01,40.01,1300.0,31.1744,31.1744,31.0967,31.0967,1300.0
2008-08-29 12:05:00,39.99,40.06,39.94,40.0,19800.0,31.0812,31.1356,31.0423,31.089,19800.0
2008-08-29 12:10:00,40.04,40.05,39.9,39.9,7600.0,31.12,31.1278,31.0112,31.0112,7600.0
2008-08-29 12:15:00,39.88,39.89,39.86,39.86,900.0,30.9957,31.0035,30.9801,30.9801,900.0
2008-08-29 12:20:00,39.88,39.88,39.83,39.83,1400.0,30.9957,30.9957,30.9568,30.9568,1400.0
2008-08-29 12:25:00,39.83,39.85,39.82,39.82,3900.0,30.9568,30.9724,30.9491,30.9491,3900.0
2008-08-29 12:30:00,39.83,39.85,39.83,39.85,2100.0,30.9568,30.9724,30.9568,30.9724,2100.0
2008-08-29 12:35:00,39.85,39.88,39.85,39.87,4500.0,30.9724,30.9957,30.9724,30.9879,4500.0
2008-08-29 12:40:00,39.87,39.88,39.86,39.87,2100.0,30.9879,30.9957,30.9801,30.9879,2100.0
2008-08-29 12:45:00,39.88,39.88,39.8,39.8,1000.0,30.9957,30.9957,30.9335,30.9335,1000.0
2008-08-29 12:50:00,39.82,39.87,39.81,39.87,1900.0,30.9491,30.9879,30.9413,30.9879,1900.0
2008-08-29 12:55:00,39.85,39.85,39.83,39.84,1000.0,30.9724,30.9724,30.9568,30.9646,1000.0
2008-08-29 13:00:00,39.84,39.87,39.84,39.86,1100.0,30.9646,30.9879,30.9646,30.9801,1100.0
2008-08-29 13:05:00,39.86,39.9,39.84,39.87,5200.0,30.9801,31.0112,30.9646,30.9879,5200.0
2008-08-29 13:10:00,39.87,39.9,39.87,39.87,1700.0,30.9879,31.0112,30.9879,30.9879,1700.0
2008-08-29 13:15:00,39.87,39.88,39.86,39.87,1900.0,30.9879,30.9957,30.9801,30.9879,1900.0
2008-08-29 13:20:00,39.87,39.93,39.86,39.88,3600.0,30.9879,31.0345,30.9801,30.9957,3600.0
2008-08-29 13:25:00,39.89,39.94,39.89,39.94,1000.0,31.0035,31.0423,31.0035,31.0423,1000.0
2008-08-29 13:30:00,39.9,39.95,39.9,39.92,3400.0,31.0112,31.0501,31.0112,31.0268,3400.0
2008-08-29 13:35:00,39.92,39.93,39.85,39.86,2100.0,31.0268,31.0345,30.9724,30.9801,2100.0
2008-08-29 13:40:00,39.87,39.9,39.87,39.9,700.0,30.9879,31.0112,30.9879,31.0112,700.0
2008-08-29 13:45:00,39.9,39.91,39.89,39.9,2200.0,31.0112,31.019,31.0035,31.0112,2200.0
2008-08-29 13:50:00,39.92,39.93,39.91,39.93,600.0,31.0268,31.0345,31.019,31.0345,600.0
2008-08-29 13:55:00,39.92,39.93,39.9,39.93,3200.0,31.0268,31.0345,31.0112,31.0345,3200.0
2008-08-29 14:00:00,39.94,39.95,39.91,39.93,2300.0,31.0423,31.0501,31.019,31.0345,2300.0
2008-08-29 14:05:00,39.93,39.95,39.93,39.94,1300.0,31.0345,31.0501,31.0345,31.0423,1300.0
2008-08-29 14:10:00,39.94,39.95,39.93,39.93,2400.0,31.0423,31.0501,31.0345,31.0345,2400.0
2008-08-29 14:15:00,39.94,39.95,39.89,39.91,7600.0,31.0423,31.0501,31.0035,31.019,7600.0
2008-08-29 14:20:00,39.93,39.95,39.9,39.9,2200.0,31.0345,31.0501,31.0112,31.0112,2200.0
2008-08-29 14:25:00,39.9,39.92,39.89,39.9,4100.0,31.0112,31.0268,31.0035,31.0112,4100.0
2008-08-29 14:30:00,39.91,39.92,39.89,39.89,2300.0,31.019,31.0268,31.0035,31.0035,2300.0
2008-08-29 14:35:00,39.9,39.9,39.89,39.9,2800.0,31.0112,31.0112,31.0035,31.0112,2800.0
2008-08-29 14:40:00,39.9,39.9,39.89,39.9,2300.0,31.0112,31.0112,31.0035,31.0112,2300.0
2008-08-29 14:45:00,39.89,39.9,39.87,39.89,5600.0,31.0035,31.0112,30.9879,31.0035,5600.0
2008-08-29 14:50:00,39.89,39.91,39.89,39.91,1800.0,31.0035,31.019,31.0035,31.019,1800.0
2008-08-29 14:55:00,39.92,39.95,39.9,39.95,4500.0,31.0268,31.0501,31.0112,31.0501,4500.0
2008-08-29 15:00:00,39.95,39.95,39.88,39.88,5300.0,31.0501,31.0501,30.9957,30.9957,5300.0
2008-08-29 15:05:00,39.89,39.89,39.87,39.87,3700.0,31.0035,31.0035,30.9879,30.9879,3700.0
2008-08-29 15:10:00,39.89,39.9,39.85,39.9,5800.0,31.0035,31.0112,30.9724,31.0112,5800.0
2008-08-29 15:15:00,39.89,39.9,39.86,39.86,3100.0,31.0035,31.0112,30.9801,30.9801,3100.0
2008-08-29 15:20:00,39.87,39.9,39.85,39.9,4500.0,30.9879,31.0112,30.9724,31.0112,4500.0
2008-08-29 15:25:00,39.9,39.92,39.89,39.9,3100.0,31.0112,31.0268,31.0035,31.0112,3100.0
2008-08-29 15:30:00,39.89,39.9,39.83,39.88,2200.0,31.0035,31.0112,30.9568,30.9957,2200.0
2008-08-29 15:35:00,39.89,39.9,39.83,39.83,3700.0,31.0035,31.0112,30.9568,30.9568,3700.0
2008-08-29 15:40:00,39.82,39.84,39.8,39.82,3400.0,30.9491,30.9646,30.9335,30.9491,3400.0
2008-08-29 15:45:00,39.82,39.89,39.81,39.89,5900.0,30.9491,31.0035,30.9413,31.0035,5900.0
2008-08-29 15:50:00,39.83,39.89,39.83,39.86,9800.0,30.9568,31.0035,30.9568,30.9801,9800.0
2008-08-29 15:55:00,39.87,39.9,39.78,39.81,27800.0,30.9879,31.0112,30.918,30.9413,27800.0
2008-09-02 09:30:00,39.83,40.26,39.83,40.26,10900.0,30.9568,31.291,30.9568,31.291,10900.0
2008-09-02 09:35:00,40.23,40.32,40.17,40.24,4900.0,31.2677,31.3377,31.2211,31.2755,4900.0
2008-09-02 09:40:00,40.26,40.45,40.26,40.42,7000.0,31.291,31.4387,31.291,31.4154,7000.0
2008-09-02 09:45:00,40.45,40.63,40.22,40.22,11400.0,31.4387,31.5786,31.2599,31.2599,11400.0
2008-09-02 09:50:00,40.22,40.23,39.98,40.02,7300.0,31.2599,31.2677,31.0734,31.1045,7300.0
2008-09-02 09:55:00,40.02,40.09,40.01,40.03,4200.0,31.1045,31.1589,31.0967,31.1123,4200.0
2008-09-02 10:00:00,40.06,40.3,39.97,40.3,9000.0,31.1356,31.3221,31.0656,31.3221,9000.0
2008-09-02 10:05:00,40.3,40.37,40.26,40.33,7700.0,31.3221,31.3765,31.291,31.3454,7700.0
2008-09-02 10:10:00,40.34,40.34,40.23,40.27,5400.0,31.3532,31.3532,31.2677,31.2988,5400.0
2008-09-02 10:15:00,40.27,40.27,40.07,40.15,5700.0,31.2988,31.2988,31.1434,31.2055,5700.0
2008-09-02 10:20:00,40.12,40.15,40.04,40.08,3200.0,31.1822,31.2055,31.12,31.1511,3200.0
2008-09-02 10:25:00,40.06,40.08,40.02,40.08,2700.0,31.1356,31.1511,31.1045,31.1511,2700.0
2008-09-02 10:30:00,40.08,40.1,40.02,40.04,4600.0,31.1511,31.1667,31.1045,31.12,4600.0
2008-09-02 10:35:00,40.03,40.05,40.03,40.05,1600.0,31.1123,31.1278,31.1123,31.1278,1600.0
2008-09-02 10:40:00,40.05,40.05,39.96,39.98,3300.0,31.1278,31.1278,31.0579,31.0734,3300.0
2008-09-02 10:45:00,39.98,39.98,39.92,39.94,1700.0,31.0734,31.0734,31.0268,31.0423,1700.0
2008-09-02 10:50:00,39.95,39.98,39.94,39.94,1400.0,31.0501,31.0734,31.0423,31.0423,1400.0
2008-09-02 10:55:00,39.96,39.99,39.84,39.9,13100.0,31.0579,31.0812,30.9646,31.0112,13100.0
2008-09-02 11:00:00,39.86,39.9,39.81,39.81,7000.0,30.9801,31.0112,30.9413,30.9413,7000.0
2008-09-02 11:05:00,39.8,39.82,39.77,39.78,3400.0,30.9335,30.9491,30.9102,30.918,3400.0
2008-09-02 11:10:00,39.78,39.79,39.76,39.77,3700.0,30.918,30.9257,30.9024,30.9102,3700.0
2008-09-02 11:15:00,39.77,39.78,39.74,39.76,2200.0,30.9102,30.918,30.8869,30.9024,2200.0
2008-09-02 11:20:00,39.73,39.73,39.66,39.67,1900.0,30.8791,30.8791,30.8247,30.8325,1900.0
2008-09-02 11:25:00,39.69,39.7,39.64,39.64,5500.0,30.848,30.8558,30.8092,30.8092,5500.0
2008-09-02 11:30:00,39.67,39.69,39.66,39.67,2100.0,30.8325,30.848,30.8247,30.8325,2100.0
2008-09-02 11:35:00,39.69,39.69,39.6,39.6,3400.0,30.848,30.848,30.7781,30.7781,3400.0
2008-09-02 11:40:00,39.63,39.64,39.6,39.62,2300.0,30.8014,30.8092,30.7781,30.7936,2300.0
2008-09-02 11:45:00,39.62,39.66,39.62,39.64,3900.0,30.7936,30.8247,30.7936,30.8092,3900.0
2008-09-02 11:50:00,39.63,39.67,39.63,39.66,2000.0,30.8014,30.8325,30.8014,30.8247,2000.0
2008-09-02 11:55:00,39.66,39.66,39.56,39.63,5300.0,30.8247,30.8247,30.747,30.8014,5300.0
2008-09-02 12:00:00,39.62,39.62,39.56,39.56,1900.0,30.7936,30.7936,30.747,30.747,1900.0
2008-09-02 12:05:00,39.56,39.62,39.56,39.62,3500.0,30.747,30.7936,30.747,30.7936,3500.0
2008-09-02 12:10:00,39.61,39.62,39.55,39.58,3300.0,30.7858,30.7936,30.7392,30.7625,3300.0
2008-09-02 12:15:00,39.56,39.61,39.53,39.56,7800.0,30.747,30.7858,30.7237,30.747,7800.0
2008-09-02 12:20:00,39.56,39.57,39.54,39.55,4000.0,30.747,30.7547,30.7314,30.7392,4000.0
2008-09-02 12:25:00,39.54,39.54,39.42,39.5,9100.0,30.7314,30.7314,30.6382,30.7003,9100.0
2008-09-02 12:30:00,39.5,39.56,39.46,39.53,10300.0,30.7003,30.747,30.6693,30.7237,10300.0
2008-09-02 12:35:00,39.55,39.55,39.47,39.47,4200.0,30.7392,30.7392,30.677,30.677,4200.0
2008-09-02 12:40:00,39.47,39.47,39.4,39.43,7200.0,30.677,30.677,30.6226,30.6459,7200.0
2008-09-02 12:45:00,39.42,39.51,39.42,39.51,3200.0,30.6382,30.7081,30.6382,30.7081,3200.0
2008-09-02 12:50:00,39.48,39.59,39.47,39.56,4800.0,30.6848,30.7703,30.677,30.747,4800.0
2008-09-02 12:55:00,39.57,39.6,39.57,39.59,700.0,30.7547,30.7781,30.7547,30.7703,700.0
2008-09-02 13:00:00,39.59,39.62,39.58,39.62,1800.0,30.7703,30.7936,30.7625,30.7936,1800.0
2008-09-02 13:05:00,39.62,39.64,39.59,39.64,3400.0,30.7936,30.8092,30.7703,30.8092,3400.0
2008-09-02 13:10:00,39.64,39.69,39.64,39.69,1400.0,30.8092,30.848,30.8092,30.848,1400.0
2008-09-02 13:15:00,39.69,39.73,39.69,39.7,4000.0,30.848,30.8791,30.848,30.8558,4000.0
2008-09-02 13:20:00,39.71,39.74,39.7,39.74,4000.0,30.8636,30.8869,30.8558,30.8869,4000.0
2008-09-02 13:25:00,39.74,39.78,39.73,39.78,3800.0,30.8869,30.918,30.8791,30.918,3800.0
2008-09-02 13:30:00,39.78,39.81,39.72,39.75,65800.0,30.918,30.9413,30.8713,30.8946,65800.0
2008-09-02 13:35:00,39.76,39.79,39.75,39.78,5500.0,30.9024,30.9257,30.8946,30.918,5500.0
2008-09-02 13:40:00,39.78,39.78,39.67,39.7,6100.0,30.918,30.918,30.8325,30.8558,6100.0
2008-09-02 13:45:00,39.71,39.71,39.65,39.65,600.0,30.8636,30.8636,30.8169,30.8169,600.0
2008-09-02 13:50:00,39.64,39.64,39.39,39.46,6100.0,30.8092,30.8092,30.6148,30.6693,6100.0
2008-09-02 13:55:00,39.43,39.45,39.38,39.44,2600.0,30.6459,30.6615,30.6071,30.6537,2600.0
2008-09-02 14:00:00,39.42,39.46,39.39,39.46,2100.0,30.6382,30.6693,30.6148,30.6693,2100.0
2008-09-02 14:05:00,39.44,39.48,39.44,39.44,1900.0,30.6537,30.6848,30.6537,30.6537,1900.0
2008-09-02 14:10:00,39.44,39.48,39.41,39.43,11600.0,30.6537,30.6848,30.6304,30.6459,11600.0
2008-09-02 14:15:00,39.44,39.46,39.28,39.28,6000.0,30.6537,30.6693,30.5293,30.5293,6000.0
2008-09-02 14:20:00,39.28,39.3,39.23,39.28,3500.0,30.5293,30.5449,30.4905,30.5293,3500.0
2008-09-02 14:25:00,39.28,39.33,39.28,39.32,2600.0,30.5293,30.5682,30.5293,30.5604,2600.0
2008-09-02 14:30:00,39.31,39.32,39.29,39.31,3900.0,30.5527,30.5604,30.5371,30.5527,3900.0
2008-09-02 14:35:00,39.31,39.32,39.27,39.27,4200.0,30.5527,30.5604,30.5216,30.5216,4200.0
2008-09-02 14:40:00,39.27,39.28,39.22,39.22,4300.0,30.5216,30.5293,30.4827,30.4827,4300.0
2008-09-02 14:45:00,39.22,39.22,39.13,39.13,5200.0,30.4827,30.4827,30.4128,30.4128,5200.0
2008-09-02 14:50:00,39.13,39.13,39.05,39.05,3200.0,30.4128,30.4128,30.3506,30.3506,3200.0
2008-09-02 14:55:00,39.06,39.06,39.02,39.03,3100.0,30.3584,30.3584,30.3273,30.335,3100.0
2008-09-02 15:00:00,39.03,39.05,39.0,39.02,9900.0,30.335,30.3506,30.3117,30.3273,9900.0
2008-09-02 15:05:00,39.0,39.03,38.99,39.02,15400.0,30.3117,30.335,30.304,30.3273,15400.0
2008-09-02 15:10:00,39.02,39.03,38.96,38.99,7600.0,30.3273,30.335,30.2806,30.304,7600.0
2008-09-02 15:15:00,38.99,39.04,38.98,39.04,9100.0,30.304,30.3428,30.2962,30.3428,9100.0
2008-09-02 15:20:00,39.04,39.22,39.04,39.16,26500.0,30.3428,30.4827,30.3428,30.4361,26500.0
2008-09-02 15:25:00,39.13,39.2,39.13,39.2,7700.0,30.4128,30.4672,30.4128,30.4672,7700.0
2008-09-02 15:30:00,39.17,39.25,39.13,39.23,9700.0,30.4439,30.506,30.4128,30.4905,9700.0
2008-09-02 15:35:00,39.24,39.28,39.22,39.26,10200.0,30.4983,30.5293,30.4827,30.5138,10200.0
2008-09-02 15:40:00,39.27,39.28,38.96,39.1,13100.0,30.5216,30.5293,30.2806,30.3894,13100.0
2008-09-02 15:45:00,39.12,39.19,39.09,39.15,8700.0,30.405,30.4594,30.3817,30.4283,8700.0
2008-09-02 15:50:00,39.13,39.19,39.1,39.17,10300.0,30.4128,30.4594,30.3894,30.4439,10300.0
2008-09-02 15:55:00,39.15,39.18,39.11,39.16,16500.0,30.4283,30.4516,30.3972,30.4361,16500.0
2008-09-03 09:30:00,39.0,39.0,38.95,38.96,2100.0,30.3117,30.3117,30.2729,30.2806,2100.0
2008-09-03 09:35:00,39.03,39.07,38.96,38.96,2400.0,30.335,30.3661,30.2806,30.2806,2400.0
2008-09-03 09:40:00,39.04,39.1,38.98,39.1,3200.0,30.3428,30.3894,30.2962,30.3894,3200.0
2008-09-03 09:45:00,39.17,39.36,39.13,39.35,7500.0,30.4439,30.5915,30.4128,30.5838,7500.0
2008-09-03 09:50:00,39.38,39.44,39.37,39.39,4100.0,30.6071,30.6537,30.5993,30.6148,4100.0
2008-09-03 09:55:00,39.4,39.4,39.35,39.35,3100.0,30.6226,30.6226,30.5838,30.5838,3100.0
2008-09-03 10:00:00,39.35,39.41,39.29,39.41,4600.0,30.5838,30.6304,30.5371,30.6304,4600.0
2008-09-03 10:05:00,39.42,39.45,39.39,39.39,1100.0,30.6382,30.6615,30.6148,30.6148,1100.0
2008-09-03 10:10:00,39.36,39.37,39.26,39.28,6300.0,30.5915,30.5993,30.5138,30.5293,6300.0
2008-09-03 10:15:00,39.25,39.27,39.13,39.13,3100.0,30.506,30.5216,30.4128,30.4128,3100.0
2008-09-03 10:20:00,39.13,39.28,39.13,39.28,3500.0,30.4128,30.5293,30.4128,30.5293,3500.0
2008-09-03 10:25:00,39.29,39.29,39.2,39.2,4200.0,30.5371,30.5371,30.4672,30.4672,4200.0
2008-09-03 10:30:00,39.2,39.26,39.2,39.26,3600.0,30.4672,30.5138,30.4672,30.5138,3600.0
2008-09-03 10:35:00,39.27,39.28,39.2,39.27,17700.0,30.5216,30.5293,30.4672,30.5216,17700.0
2008-09-03 10:40:00,39.27,39.29,39.18,39.18,13000.0,30.5216,30.5371,30.4516,30.4516,13000.0
2008-09-03 10:45:00,39.22,39.24,39.2,39.21,3000.0,30.4827,30.4983,30.4672,30.4749,3000.0
2008-09-03 10:50:00,39.21,39.21,39.15,39.17,8900.0,30.4749,30.4749,30.4283,30.4439,8900.0
2008-09-03 10:55:00,39.17,39.18,39.12,39.12,4200.0,30.4439,30.4516,30.405,30.405,4200.0
2008-09-03 11:00:00,39.11,39.11,39.0,39.03,5400.0,30.3972,30.3972,30.3117,30.335,5400.0
2008-09-03 11:05:00,39.04,39.1,39.02,39.03,3900.0,30.3428,30.3894,30.3273,30.335,3900.0
2008-09-03 11:10:00,39.01,39.01,38.84,38.85,6500.0,30.3195,30.3195,30.1874,30.1951,6500.0
2008-09-03 11:15:00,38.83,38.87,38.75,38.86,9000.0,30.1796,30.2107,30.1174,30.2029,9000.0
2008-09-03 11:20:00,38.85,38.85,38.76,38.79,4200.0,30.1951,30.1951,30.1252,30.1485,4200.0
2008-09-03 11:25:00,38.77,38.84,38.76,38.81,18300.0,30.133,30.1874,30.1252,30.1641,18300.0
2008-09-03 11:30:00,38.83,38.88,38.79,38.81,1400.0,30.1796,30.2185,30.1485,30.1641,1400.0
2008-09-03 11:35:00,38.81,38.81,38.67,38.68,1900.0,30.1641,30.1641,30.0552,30.063,1900.0
2008-09-03 11:40:00,38.68,38.7,38.67,38.68,2100.0,30.063,30.0786,30.0552,30.063,2100.0
2008-09-03 11:45:00,38.7,38.72,38.7,38.72,2000.0,30.0786,30.0941,30.0786,30.0941,2000.0
2008-09-03 11:50:00,38.73,38.79,38.72,38.78,7500.0,30.1019,30.1485,30.0941,30.1407,7500.0
2008-09-03 11:55:00,38.79,38.79,38.66,38.7,1500.0,30.1485,30.1485,30.0475,30.0786,1500.0
2008-09-03 12:00:00,38.67,38.72,38.67,38.7,2200.0,30.0552,30.0941,30.0552,30.0786,2200.0
2008-09-03 12:05:00,38.7,38.74,38.7,38.71,3600.0,30.0786,30.1096,30.0786,30.0863,3600.0
2008-09-03 12:10:00,38.73,38.74,38.7,38.72,2300.0,30.1019,30.1096,30.0786,30.0941,2300.0
2008-09-03 12:15:00,38.7,38.73,38.69,38.72,2300.0,30.0786,30.1019,30.0708,30.0941,2300.0
2008-09-03 12:20:00,38.69,38.7,38.65,38.67,3300.0,30.0708,30.0786,30.0397,30.0552,3300.0
2008-09-03 12:25:00,38.67,38.7,38.64,38.64,2500.0,30.0552,30.0786,30.0319,30.0319,2500.0
2008-09-03 12:30:00,38.65,38.66,38.63,38.64,1500.0,30.0397,30.0475,30.0242,30.0319,1500.0
2008-09-03 12:35:00,38.62,38.66,38.58,38.58,6000.0,30.0164,30.0475,29.9853,29.9853,6000.0
2008-09-03 12:40:00,38.58,38.58,38.53,38.57,2500.0,29.9853,29.9853,29.9464,29.9775,2500.0
2008-09-03 12:45:00,38.58,38.59,38.55,38.55,1400.0,29.9853,29.9931,29.962,29.962,1400.0
2008-09-03 12:50:00,38.56,38.56,38.47,38.48,6300.0,29.9697,29.9697,29.8998,29.9076,6300.0
2008-09-03 12:55:00,38.49,38.49,38.47,38.48,900.0,29.9153,29.9153,29.8998,29.9076,900.0
2008-09-03 13:00:00,38.46,38.46,38.41,38.41,7700.0,29.892,29.892,29.8532,29.8532,7700.0
2008-09-03 13:05:00,38.43,38.44,38.41,38.43,3400.0,29.8687,29.8765,29.8532,29.8687,3400.0
2008-09-03 13:10:00,38.42,38.44,38.41,38.41,1900.0,29.8609,29.8765,29.8532,29.8532,1900.0
2008-09-03 13:15:00,38.43,38.45,38.4,38.41,16200.0,29.8687,29.8843,29.8454,29.8532,16200.0
2008-09-03 13:20:00,38.41,38.41,38.38,38.38,4200.0,29.8532,29.8532,29.8298,29.8298,4200.0
2008-09-03 13:25:00,38.38,38.4,38.37,38.37,4600.0,29.8298,29.8454,29.8221,29.8221,4600.0
2008-09-03 13:30:00,38.37,38.42,38.36,38.41,4200.0,29.8221,29.8609,29.8143,29.8532,4200.0
2008-09-03 13:35:00,38.4,38.41,38.35,38.36,3500.0,29.8454,29.8532,29.8065,29.8143,3500.0
2008-09-03 13:40:00,38.37,38.4,38.35,38.36,5100.0,29.8221,29.8454,29.8065,29.8143,5100.0
2008-09-03 13:45:00,38.35,38.49,38.35,38.46,25800.0,29.8065,29.9153,29.8065,29.892,25800.0
2008-09-03 13:50:00,38.45,38.45,38.33,38.36,17900.0,29.8843,29.8843,29.791,29.8143,17900.0
2008-09-03 13:55:00,38.35,38.39,38.33,38.38,5000.0,29.8065,29.8376,29.791,29.8298,5000.0
2008-09-03 14:00:00,38.39,38.44,38.31,38.42,14600.0,29.8376,29.8765,29.7754,29.8609,14600.0
2008-09-03 14:05:00,38.44,38.44,38.38,38.4,11600.0,29.8765,29.8765,29.8298,29.8454,11600.0
2008-09-03 14:10:00,38.39,38.39,38.22,38.26,9400.0,29.8376,29.8376,29.7055,29.7366,9400.0
2008-09-03 14:15:00,38.26,38.28,38.23,38.26,2600.0,29.7366,29.7521,29.7133,29.7366,2600.0
2008-09-03 14:20:00,38.28,38.28,38.19,38.21,3900.0,29.7521,29.7521,29.6822,29.6977,3900.0
2008-09-03 14:25:00,38.22,38.24,38.21,38.21,5300.0,29.7055,29.721,29.6977,29.6977,5300.0
2008-09-03 14:30:00,38.2,38.22,38.19,38.19,4100.0,29.6899,29.7055,29.6822,29.6822,4100.0
2008-09-03 14:35:00,38.2,38.21,38.16,38.2,6100.0,29.6899,29.6977,29.6589,29.6899,6100.0
2008-09-03 14:40:00,38.19,38.2,38.16,38.2,4400.0,29.6822,29.6899,29.6589,29.6899,4400.0
2008-09-03 14:45:00,38.2,38.2,38.07,38.07,6000.0,29.6899,29.6899,29.5889,29.5889,6000.0
2008-09-03 14:50:00,38.08,38.08,37.97,38.0,12700.0,29.5967,29.5967,29.5112,29.5345,12700.0
2008-09-03 14:55:00,37.98,38.03,37.93,38.01,10600.0,29.519,29.5578,29.4801,29.5423,10600.0
2008-09-03 15:00:00,38.0,38.03,37.98,38.0,11800.0,29.5345,29.5578,29.519,29.5345,11800.0
2008-09-03 15:05:00,37.99,38.0,37.94,37.96,13700.0,29.5267,29.5345,29.4879,29.5034,13700.0
2008-09-03 15:10:00,37.95,37.98,37.94,37.98,8200.0,29.4956,29.519,29.4879,29.519,8200.0
2008-09-03 15:15:00,37.98,38.0,37.94,37.98,8700.0,29.519,29.5345,29.4879,29.519,8700.0
2008-09-03 15:20:00,37.97,38.05,37.97,38.05,16500.0,29.5112,29.5734,29.5112,29.5734,16500.0
2008-09-03 15:25:00,38.05,38.06,38.03,38.04,11600.0,29.5734,29.5811,29.5578,29.5656,11600.0
2008-09-03 15:30:00,38.03,38.19,38.01,38.19,17800.0,29.5578,29.6822,29.5423,29.6822,17800.0
2008-09-03 15:35:00,38.19,38.33,38.16,38.28,13800.0,29.6822,29.791,29.6589,29.7521,13800.0
2008-09-03 15:40:00,38.29,38.35,38.24,38.35,8100.0,29.7599,29.8065,29.721,29.8065,8100.0
2008-09-03 15:45:00,38.34,38.4,38.32,38.35,13700.0,29.7988,29.8454,29.7832,29.8065,13700.0
2008-09-03 15:50:00,38.4,38.49,38.38,38.49,12600.0,29.8454,29.9153,29.8298,29.9153,12600.0
2008-09-03 15:55:00,38.48,38.57,38.48,38.56,35000.0,29.9076,29.9775,29.9076,29.9697,35000.0
2008-09-04 09:30:00,38.19,38.19,37.81,37.82,17000.0,29.6822,29.6822,29.3868,29.3946,17000.0
2008-09-04 09:35:00,37.87,37.99,37.82,37.95,28900.0,29.4335,29.5267,29.3946,29.4956,28900.0
2008-09-04 09:40:00,37.95,38.05,37.89,37.94,23100.0,29.4956,29.5734,29.449,29.4879,23100.0
2008-09-04 09:45:00,37.95,37.95,37.83,37.94,38500.0,29.4956,29.4956,29.4024,29.4879,38500.0
2008-09-04 09:50:00,37.95,38.0,37.91,37.95,21500.0,29.4956,29.5345,29.4646,29.4956,21500.0
2008-09-04 09:55:00,38.0,38.0,37.92,37.94,5500.0,29.5345,29.5345,29.4723,29.4879,5500.0
2008-09-04 10:00:00,37.94,38.04,37.91,38.02,15000.0,29.4879,29.5656,29.4646,29.55,15000.0
2008-09-04 10:05:00,38.02,38.04,37.9,37.93,8000.0,29.55,29.5656,29.4568,29.4801,8000.0
2008-09-04 10:10:00,37.93,38.02,37.93,38.0,5100.0,29.4801,29.55,29.4801,29.5345,5100.0
2008-09-04 10:15:00,37.97,37.97,37.9,37.92,6700.0,29.5112,29.5112,29.4568,29.4723,6700.0
2008-09-04 10:20:00,37.93,37.97,37.88,37.94,39800.0,29.4801,29.5112,29.4412,29.4879,39800.0
2008-09-04 10:25:00,37.93,38.0,37.93,37.97,6400.0,29.4801,29.5345,29.4801,29.5112,6400.0
2008-09-04 10:30:00,37.96,37.97,37.89,37.93,35300.0,29.5034,29.5112,29.449,29.4801,35300.0
2008-09-04 10:35:00,37.92,37.95,37.9,37.94,27500.0,29.4723,29.4956,29.4568,29.4879,27500.0
2008-09-04 10:40:00,37.94,37.95,37.82,37.82,29100.0,29.4879,29.4956,29.3946,29.3946,29100.0
2008-09-04 10:45:00,37.81,37.83,37.73,37.73,11700.0,29.3868,29.4024,29.3247,29.3247,11700.0
2008-09-04 10:50:00,37.71,37.71,37.51,37.56,32600.0,29.3091,29.3091,29.1537,29.1925,32600.0
2008-09-04 10:55:00,37.56,37.58,37.56,37.58,5500.0,29.1925,29.2081,29.1925,29.2081,5500.0
2008-09-04 11:00:00,37.57,37.65,37.53,37.6,13400.0,29.2003,29.2625,29.1692,29.2236,13400.0
2008-09-04 11:05:00,37.62,37.64,37.58,37.61,10000.0,29.2392,29.2547,29.2081,29.2314,10000.0
2008-09-04 11:10:00,37.59,37.65,37.58,37.6,6600.0,29.2158,29.2625,29.2081,29.2236,6600.0
2008-09-04 11:15:00,37.6,37.61,37.58,37.6,13800.0,29.2236,29.2314,29.2081,29.2236,13800.0
2008-09-04 11:20:00,37.6,37.61,37.43,37.43,9800.0,29.2236,29.2314,29.0915,29.0915,9800.0
2008-09-04 11:25:00,37.42,37.42,37.36,37.39,3600.0,29.0837,29.0837,29.0371,29.0604,3600.0
2008-09-04 11:30:00,37.38,37.38,37.27,37.27,3000.0,29.0526,29.0526,28.9671,28.9671,3000.0
2008-09-04 11:35:00,37.28,37.36,37.27,37.35,9400.0,28.9749,29.0371,28.9671,29.0293,9400.0
2008-09-04 11:40:00,37.35,37.38,37.34,37.38,4300.0,29.0293,29.0526,29.0215,29.0526,4300.0
2008-09-04 11:45:00,37.36,37.39,37.29,37.39,14500.0,29.0371,29.0604,28.9827,29.0604,14500.0
2008-09-04 11:50:00,37.37,37.39,37.28,37.3,27900.0,29.0449,29.0604,28.9749,28.9904,27900.0
2008-09-04 11:55:00,37.3,37.3,37.21,37.24,13000.0,28.9904,28.9904,28.9205,28.9438,13000.0
2008-09-04 12:00:00,37.24,37.36,37.24,37.34,6600.0,28.9438,29.0371,28.9438,29.0215,6600.0
2008-09-04 12:05:00,37.37,37.46,37.35,37.39,11000.0,29.0449,29.1148,29.0293,29.0604,11000.0
2008-09-04 12:10:00,37.39,37.41,37.36,37.37,3200.0,29.0604,29.0759,29.0371,29.0449,3200.0
2008-09-04 12:15:00,37.39,37.46,37.37,37.38,9600.0,29.0604,29.1148,29.0449,29.0526,9600.0
2008-09-04 12:20:00,37.41,37.47,37.41,37.44,6000.0,29.0759,29.1226,29.0759,29.0993,6000.0
2008-09-04 12:25:00,37.46,37.46,37.4,37.44,4000.0,29.1148,29.1148,29.0682,29.0993,4000.0
2008-09-04 12:30:00,37.44,37.48,37.43,37.44,6500.0,29.0993,29.1303,29.0915,29.0993,6500.0
2008-09-04 12:35:00,37.47,37.49,37.44,37.49,2300.0,29.1226,29.1381,29.0993,29.1381,2300.0
2008-09-04 12:40:00,37.46,37.46,37.42,37.45,5100.0,29.1148,29.1148,29.0837,29.107,5100.0
2008-09-04 12:45:00,37.47,37.48,37.43,37.45,9800.0,29.1226,29.1303,29.0915,29.107,9800.0
2008-09-04 12:50:00,37.45,37.45,37.41,37.45,5600.0,29.107,29.107,29.0759,29.107,5600.0
2008-09-04 12:55:00,37.45,37.48,37.39,37.43,10400.0,29.107,29.1303,29.0604,29.0915,10400.0
2008-09-04 13:00:00,37.44,37.47,37.44,37.45,2500.0,29.0993,29.1226,29.0993,29.107,2500.0
2008-09-04 13:05:00,37.45,37.48,37.44,37.46,20100.0,29.107,29.1303,29.0993,29.1148,20100.0
2008-09-04 13:10:00,37.46,37.46,37.43,37.45,13500.0,29.1148,29.1148,29.0915,29.107,13500.0
2008-09-04 13:15:00,37.46,37.48,37.31,37.35,9900.0,29.1148,29.1303,28.9982,29.0293,9900.0
2008-09-04 13:20:00,37.35,37.35,37.31,37.31,2400.0,29.0293,29.0293,28.9982,28.9982,2400.0
2008-09-04 13:25:00,37.28,37.28,37.12,37.16,9000.0,28.9749,28.9749,28.8505,28.8816,9000.0
2008-09-04 13:30:00,37.16,37.18,37.12,37.17,3700.0,28.8816,28.8972,28.8505,28.8894,3700.0
2008-09-04 13:35:00,37.17,37.3,37.17,37.24,19800.0,28.8894,28.9904,28.8894,28.9438,19800.0
2008-09-04 13:40:00,37.26,37.27,37.25,37.26,3700.0,28.9594,28.9671,28.9516,28.9594,3700.0
2008-09-04 13:45:00,37.24,37.35,37.24,37.33,21800.0,28.9438,29.0293,28.9438,29.0138,21800.0
2008-09-04 13:50:00,37.34,37.34,37.21,37.3,27300.0,29.0215,29.0215,28.9205,28.9904,27300.0
2008-09-04 13:55:00,37.28,37.28,37.23,37.27,4200.0,28.9749,28.9749,28.936,28.9671,4200.0
2008-09-04 14:00:00,37.26,37.27,37.23,37.23,3600.0,28.9594,28.9671,28.936,28.936,3600.0
2008-09-04 14:05:00,37.23,37.23,37.14,37.15,7500.0,28.936,28.936,28.8661,28.8739,7500.0
2008-09-04 14:10:00,37.13,37.13,37.05,37.06,8000.0,28.8583,28.8583,28.7961,28.8039,8000.0
2008-09-04 14:15:00,37.07,37.09,37.02,37.02,2200.0,28.8117,28.8272,28.7728,28.7728,2200.0
2008-09-04 14:20:00,37.04,37.04,36.94,36.94,9100.0,28.7884,28.7884,28.7106,28.7106,9100.0
2008-09-04 14:25:00,36.98,37.18,36.98,37.12,3700.0,28.7417,28.8972,28.7417,28.8505,3700.0
2008-09-04 14:30:00,37.15,37.15,37.1,37.12,2000.0,28.8739,28.8739,28.835,28.8505,2000.0
2008-09-04 14:35:00,37.13,37.13,37.1,37.12,1700.0,28.8583,28.8583,28.835,28.8505,1700.0
2008-09-04 14:40:00,37.11,37.16,37.08,37.16,2900.0,28.8428,28.8816,28.8195,28.8816,2900.0
2008-09-04 14:45:00,37.14,37.15,37.11,37.12,3200.0,28.8661,28.8739,28.8428,28.8505,3200.0
2008-09-04 14:50:00,37.13,37.15,37.13,37.15,3500.0,28.8583,28.8739,28.8583,28.8739,3500.0
2008-09-04 14:55:00,37.14,37.27,37.11,37.26,5600.0,28.8661,28.9671,28.8428,28.9594,5600.0
2008-09-04 15:00:00,37.3,37.41,37.3,37.38,4800.0,28.9904,29.0759,28.9904,29.0526,4800.0
2008-09-04 15:05:00,37.39,37.41,37.36,37.39,2800.0,29.0604,29.0759,29.0371,29.0604,2800.0
2008-09-04 15:10:00,37.39,37.47,37.37,37.43,4000.0,29.0604,29.1226,29.0449,29.0915,4000.0
2008-09-04 15:15:00,37.43,37.5,37.43,37.47,5000.0,29.0915,29.1459,29.0915,29.1226,5000.0
2008-09-04 15:20:00,37.43,37.44,37.31,37.33,4000.0,29.0915,29.0993,28.9982,29.0138,4000.0
2008-09-04 15:25:00,37.32,37.42,37.32,37.4,4600.0,29.006,29.0837,29.006,29.0682,4600.0
2008-09-04 15:30:00,37.42,37.45,37.38,37.44,16100.0,29.0837,29.107,29.0526,29.0993,16100.0
2008-09-04 15:35:00,37.44,37.44,37.27,37.3,9600.0,29.0993,29.0993,28.9671,28.9904,9600.0
2008-09-04 15:40:00,37.33,37.37,37.22,37.37,15500.0,29.0138,29.0449,28.9283,29.0449,15500.0
2008-09-04 15:45:00,37.37,37.4,37.31,37.39,14900.0,29.0449,29.0682,28.9982,29.0604,14900.0
2008-09-04 15:50:00,37.37,37.4,37.33,37.38,10900.0,29.0449,29.0682,29.0138,29.0526,10900.0
2008-09-04 15:55:00,37.38,37.38,37.17,37.21,40300.0,29.0526,29.0526,28.8894,28.9205,40300.0
2008-09-05 09:30:00,36.9,36.9,36.6,36.6,8600.0,28.6796,28.6796,28.4464,28.4464,8600.0
2008-09-05 09:35:00,36.61,36.66,36.49,36.57,4600.0,28.4542,28.493,28.3609,28.4231,4600.0
2008-09-05 09:40:00,36.54,36.67,36.42,36.47,17200.0,28.3998,28.5008,28.3065,28.3454,17200.0
2008-09-05 09:45:00,36.42,36.51,36.39,36.45,9400.0,28.3065,28.3764,28.2832,28.3298,9400.0
2008-09-05 09:50:00,36.44,36.6,36.43,36.54,36400.0,28.322,28.4464,28.3143,28.3998,36400.0
2008-09-05 09:55:00,36.54,36.56,36.37,36.53,16700.0,28.3998,28.4153,28.2676,28.392,16700.0
2008-09-05 10:00:00,36.51,36.61,36.49,36.58,14800.0,28.3764,28.4542,28.3609,28.4308,14800.0
2008-09-05 10:05:00,36.61,36.64,36.53,36.58,29500.0,28.4542,28.4775,28.392,28.4308,29500.0
2008-09-05 10:10:00,36.56,36.59,36.55,36.55,22900.0,28.4153,28.4386,28.4075,28.4075,22900.0
2008-09-05 10:15:00,36.55,36.58,36.5,36.56,17300.0,28.4075,28.4308,28.3687,28.4153,17300.0
2008-09-05 10:20:00,36.53,36.6,36.49,36.49,20000.0,28.392,28.4464,28.3609,28.3609,20000.0
2008-09-05 10:25:00,36.48,36.55,36.4,36.4,31700.0,28.3531,28.4075,28.2909,28.2909,31700.0
2008-09-05 10:30:00,36.4,36.49,36.18,36.18,34600.0,28.2909,28.3609,28.12,28.12,34600.0
2008-09-05 10:35:00,36.15,36.25,36.15,36.23,3100.0,28.0966,28.1744,28.0966,28.1588,3100.0
2008-09-05 10:40:00,36.2,36.25,36.2,36.25,4400.0,28.1355,28.1744,28.1355,28.1744,4400.0
2008-09-05 10:45:00,36.25,36.28,36.1,36.11,5600.0,28.1744,28.1977,28.0578,28.0656,5600.0
2008-09-05 10:50:00,36.11,36.15,36.05,36.07,7500.0,28.0656,28.0966,28.0189,28.0345,7500.0
2008-09-05 10:55:00,36.09,36.09,35.99,36.0,6600.0,28.05,28.05,27.9723,27.9801,6600.0
2008-09-05 11:00:00,36.0,36.04,36.0,36.02,5100.0,27.9801,28.0111,27.9801,27.9956,5100.0
2008-09-05 11:05:00,36.05,36.16,36.05,36.09,6000.0,28.0189,28.1044,28.0189,28.05,6000.0
2008-09-05 11:10:00,36.08,36.08,35.99,36.01,3800.0,28.0422,28.0422,27.9723,27.9878,3800.0
2008-09-05 11:15:00,36.01,36.07,36.0,36.03,2700.0,27.9878,28.0345,27.9801,28.0034,2700.0
2008-09-05 11:20:00,36.01,36.17,36.01,36.13,3800.0,27.9878,28.1122,27.9878,28.0811,3800.0
2008-09-05 11:25:00,36.16,36.2,36.16,36.2,6100.0,28.1044,28.1355,28.1044,28.1355,6100.0
2008-09-05 11:30:00,36.17,36.18,36.16,36.16,2300.0,28.1122,28.12,28.1044,28.1044,2300.0
2008-09-05 11:35:00,36.15,36.27,36.13,36.26,4900.0,28.0966,28.1899,28.0811,28.1821,4900.0
2008-09-05 11:40:00,36.25,36.3,36.25,36.27,6900.0,28.1744,28.2132,28.1744,28.1899,6900.0
2008-09-05 11:45:00,36.26,36.36,36.2,36.36,19800.0,28.1821,28.2599,28.1355,28.2599,19800.0
2008-09-05 11:50:00,36.37,36.55,36.34,36.54,5100.0,28.2676,28.4075,28.2443,28.3998,5100.0
2008-09-05 11:55:00,36.5,36.54,36.47,36.47,3300.0,28.3687,28.3998,28.3454,28.3454,3300.0
2008-09-05 12:00:00,36.47,36.47,36.41,36.41,4900.0,28.3454,28.3454,28.2987,28.2987,4900.0
2008-09-05 12:05:00,36.41,36.43,36.37,36.42,5900.0,28.2987,28.3143,28.2676,28.3065,5900.0
2008-09-05 12:10:00,36.42,36.43,36.2,36.2,21400.0,28.3065,28.3143,28.1355,28.1355,21400.0
2008-09-05 12:15:00,36.17,36.2,36.13,36.18,7600.0,28.1122,28.1355,28.0811,28.12,7600.0
2008-09-05 12:20:00,36.19,36.22,36.16,36.22,2100.0,28.1277,28.151,28.1044,28.151,2100.0
2008-09-05 12:25:00,36.22,36.36,36.18,36.36,2100.0,28.151,28.2599,28.12,28.2599,2100.0
2008-09-05 12:30:00,36.34,36.47,36.33,36.33,2400.0,28.2443,28.3454,28.2365,28.2365,2400.0
2008-09-05 12:35:00,36.34,36.41,36.33,36.41,2700.0,28.2443,28.2987,28.2365,28.2987,2700.0
2008-09-05 12:40:00,36.38,36.38,36.28,36.29,3400.0,28.2754,28.2754,28.1977,28.2055,3400.0
2008-09-05 12:45:00,36.29,36.3,36.22,36.27,8100.0,28.2055,28.2132,28.151,28.1899,8100.0
2008-09-05 12:50:00,36.27,36.29,36.15,36.26,5500.0,28.1899,28.2055,28.0966,28.1821,5500.0
2008-09-05 12:55:00,36.26,36.3,36.2,36.27,4300.0,28.1821,28.2132,28.1355,28.1899,4300.0
2008-09-05 13:00:00,36.24,36.27,36.21,36.22,2200.0,28.1666,28.1899,28.1433,28.151,2200.0
2008-09-05 13:05:00,36.22,36.3,36.22,36.28,7400.0,28.151,28.2132,28.151,28.1977,7400.0
2008-09-05 13:10:00,36.28,36.29,36.25,36.27,3900.0,28.1977,28.2055,28.1744,28.1899,3900.0
2008-09-05 13:15:00,36.27,36.3,36.27,36.28,5100.0,28.1899,28.2132,28.1899,28.1977,5100.0
2008-09-05 13:20:00,36.28,36.28,36.26,36.28,1100.0,28.1977,28.1977,28.1821,28.1977,1100.0
2008-09-05 13:25:00,36.28,36.29,36.26,36.28,1200.0,28.1977,28.2055,28.1821,28.1977,1200.0
2008-09-05 13:30:00,36.26,36.3,36.23,36.29,10300.0,28.1821,28.2132,28.1588,28.2055,10300.0
2008-09-05 13:35:00,36.3,36.3,36.14,36.14,6600.0,28.2132,28.2132,28.0889,28.0889,6600.0
2008-09-05 13:40:00,36.15,36.3,36.14,36.29,5300.0,28.0966,28.2132,28.0889,28.2055,5300.0
2008-09-05 13:45:00,36.28,36.28,36.23,36.25,4300.0,28.1977,28.1977,28.1588,28.1744,4300.0
2008-09-05 13:50:00,36.23,36.29,36.23,36.28,9800.0,28.1588,28.2055,28.1588,28.1977,9800.0
2008-09-05 13:55:00,36.3,36.32,36.26,36.26,6300.0,28.2132,28.2288,28.1821,28.1821,6300.0
2008-09-05 14:00:00,36.26,36.29,36.23,36.28,12700.0,28.1821,28.2055,28.1588,28.1977,12700.0
2008-09-05 14:05:00,36.3,36.32,36.27,36.3,9600.0,28.2132,28.2288,28.1899,28.2132,9600.0
2008-09-05 14:10:00,36.32,36.4,36.27,36.35,16800.0,28.2288,28.2909,28.1899,28.2521,16800.0
2008-09-05 14:15:00,36.37,36.4,36.3,36.4,9100.0,28.2676,28.2909,28.2132,28.2909,9100.0
2008-09-05 14:20:00,36.39,36.5,36.39,36.5,26900.0,28.2832,28.3687,28.2832,28.3687,26900.0
2008-09-05 14:25:00,36.5,36.56,36.49,36.5,17700.0,28.3687,28.4153,28.3609,28.3687,17700.0
2008-09-05 14:30:00,36.5,36.53,36.46,36.47,10400.0,28.3687,28.392,28.3376,28.3454,10400.0
2008-09-05 14:35:00,36.46,36.53,36.44,36.44,6900.0,28.3376,28.392,28.322,28.322,6900.0
2008-09-05 14:40:00,36.43,36.65,36.41,36.61,10400.0,28.3143,28.4853,28.2987,28.4542,10400.0
2008-09-05 14:45:00,36.63,36.63,36.59,36.59,3100.0,28.4697,28.4697,28.4386,28.4386,3100.0
2008-09-05 14:50:00,36.63,36.65,36.6,36.65,8200.0,28.4697,28.4853,28.4464,28.4853,8200.0
2008-09-05 14:55:00,36.65,36.85,36.65,36.83,20200.0,28.4853,28.6407,28.4853,28.6252,20200.0
2008-09-05 15:00:00,36.83,36.88,36.73,36.84,30400.0,28.6252,28.664,28.5474,28.6329,30400.0
2008-09-05 15:05:00,36.85,36.92,36.82,36.85,17300.0,28.6407,28.6951,28.6174,28.6407,17300.0
2008-09-05 15:10:00,36.85,36.88,36.78,36.85,12500.0,28.6407,28.664,28.5863,28.6407,12500.0
2008-09-05 15:15:00,36.83,36.87,36.82,36.84,12600.0,28.6252,28.6562,28.6174,28.6329,12600.0
2008-09-05 15:20:00,36.85,36.85,36.81,36.83,10600.0,28.6407,28.6407,28.6096,28.6252,10600.0
2008-09-05 15:25:00,36.83,36.92,36.82,36.89,11900.0,28.6252,28.6951,28.6174,28.6718,11900.0
2008-09-05 15:30:00,36.89,36.91,36.81,36.9,13400.0,28.6718,28.6873,28.6096,28.6796,13400.0
2008-09-05 15:35:00,36.9,37.01,36.9,37.01,10900.0,28.6796,28.7651,28.6796,28.7651,10900.0
2008-09-05 15:40:00,36.99,37.04,36.87,36.99,16900.0,28.7495,28.7884,28.6562,28.7495,16900.0
2008-09-05 15:45:00,37.0,37.06,37.0,37.02,11600.0,28.7573,28.8039,28.7573,28.7728,11600.0
2008-09-05 15:50:00,37.01,37.19,37.0,37.15,28000.0,28.7651,28.905,28.7573,28.8739,28000.0
2008-09-05 15:55:00,37.15,37.15,37.02,37.04,30000.0,28.8739,28.8739,28.7728,28.7884,30000.0
2008-09-08 09:30:00,37.64,38.0,37.64,37.97,11100.0,29.2547,29.5345,29.2547,29.5112,11100.0
2008-09-08 09:35:00,37.98,38.12,37.98,38.07,9900.0,29.519,29.6278,29.519,29.5889,9900.0
2008-09-08 09:40:00,38.1,38.16,37.71,37.74,6100.0,29.6122,29.6589,29.3091,29.3324,6100.0
2008-09-08 09:45:00,37.76,37.91,37.66,37.91,7100.0,29.348,29.4646,29.2702,29.4646,7100.0
2008-09-08 09:50:00,37.84,37.92,37.75,37.76,6200.0,29.4101,29.4723,29.3402,29.348,6200.0
2008-09-08 09:55:00,37.8,38.0,37.77,37.91,5400.0,29.3791,29.5345,29.3557,29.4646,5400.0
2008-09-08 10:00:00,37.85,38.01,37.84,37.98,4600.0,29.4179,29.5423,29.4101,29.519,4600.0
2008-09-08 10:05:00,37.94,38.03,37.89,38.01,11400.0,29.4879,29.5578,29.449,29.5423,11400.0
2008-09-08 10:10:00,38.02,38.03,37.85,37.89,3400.0,29.55,29.5578,29.4179,29.449,3400.0
2008-09-08 10:15:00,37.89,37.89,37.66,37.67,3900.0,29.449,29.449,29.2702,29.278,3900.0
2008-09-08 10:20:00,37.67,37.77,37.61,37.62,22700.0,29.278,29.3557,29.2314,29.2392,22700.0
2008-09-08 10:25:00,37.68,37.68,37.6,37.68,2500.0,29.2858,29.2858,29.2236,29.2858,2500.0
2008-09-08 10:30:00,37.69,37.8,37.69,37.78,2800.0,29.2936,29.3791,29.2936,29.3635,2800.0
2008-09-08 10:35:00,37.76,37.91,37.76,37.91,2400.0,29.348,29.4646,29.348,29.4646,2400.0
2008-09-08 10:40:00,37.91,37.94,37.89,37.9,4300.0,29.4646,29.4879,29.449,29.4568,4300.0
2008-09-08 10:45:00,37.86,37.94,37.85,37.91,1200.0,29.4257,29.4879,29.4179,29.4646,1200.0
2008-09-08 10:50:00,37.91,37.91,37.7,37.7,6900.0,29.4646,29.4646,29.3013,29.3013,6900.0
2008-09-08 10:55:00,37.75,37.8,37.69,37.69,3500.0,29.3402,29.3791,29.2936,29.2936,3500.0
2008-09-08 11:00:00,37.63,37.63,37.36,37.55,6500.0,29.2469,29.2469,29.0371,29.1848,6500.0
2008-09-08 11:05:00,37.53,37.65,37.53,37.58,3000.0,29.1692,29.2625,29.1692,29.2081,3000.0
2008-09-08 11:10:00,37.61,37.88,37.61,37.86,3900.0,29.2314,29.4412,29.2314,29.4257,3900.0
2008-09-08 11:15:00,37.86,37.9,37.66,37.81,6400.0,29.4257,29.4568,29.2702,29.3868,6400.0
2008-09-08 11:20:00,37.81,37.88,37.8,37.81,5200.0,29.3868,29.4412,29.3791,29.3868,5200.0
2008-09-08 11:25:00,37.79,37.82,37.65,37.68,6800.0,29.3713,29.3946,29.2625,29.2858,6800.0
2008-09-08 11:30:00,37.7,37.83,37.7,37.72,10000.0,29.3013,29.4024,29.3013,29.3169,10000.0
2008-09-08 11:35:00,37.72,37.87,37.72,37.78,5000.0,29.3169,29.4335,29.3169,29.3635,5000.0
2008-09-08 11:40:00,37.75,37.78,37.6,37.65,6200.0,29.3402,29.3635,29.2236,29.2625,6200.0
2008-09-08 11:45:00,37.65,37.67,37.58,37.62,5000.0,29.2625,29.278,29.2081,29.2392,5000.0
2008-09-08 11:50:00,37.63,37.75,37.62,37.63,4500.0,29.2469,29.3402,29.2392,29.2469,4500.0
2008-09-08 11:55:00,37.6,37.67,37.5,37.57,8100.0,29.2236,29.278,29.1459,29.2003,8100.0
2008-09-08 12:00:00,37.56,37.72,37.5,37.69,33500.0,29.1925,29.3169,29.1459,29.2936,33500.0
2008-09-08 12:05:00,37.69,37.77,37.64,37.64,15200.0,29.2936,29.3557,29.2547,29.2547,15200.0
2008-09-08 12:10:00,37.67,37.67,37.46,37.46,4600.0,29.278,29.278,29.1148,29.1148,4600.0
2008-09-08 12:15:00,37.49,37.55,37.49,37.5,3800.0,29.1381,29.1848,29.1381,29.1459,3800.0
2008-09-08 12:20:00,37.52,37.52,37.49,37.5,4800.0,29.1614,29.1614,29.1381,29.1459,4800.0
2008-09-08 12:25:00,37.49,37.5,37.47,37.49,5500.0,29.1381,29.1459,29.1226,29.1381,5500.0
2008-09-08 12:30:00,37.49,37.61,37.49,37.6,7700.0,29.1381,29.2314,29.1381,29.2236,7700.0
2008-09-08 12:35:00,37.61,37.62,37.41,37.46,14700.0,29.2314,29.2392,29.0759,29.1148,14700.0
2008-09-08 12:40:00,37.52,37.57,37.5,37.54,1700.0,29.1614,29.2003,29.1459,29.177,1700.0
2008-09-08 12:45:00,37.53,37.53,37.46,37.49,3200.0,29.1692,29.1692,29.1148,29.1381,3200.0
2008-09-08 12:50:00,37.46,37.48,37.36,37.43,4600.0,29.1148,29.1303,29.0371,29.0915,4600.0
2008-09-08 12:55:00,37.46,37.48,37.41,37.42,3900.0,29.1148,29.1303,29.0759,29.0837,3900.0
2008-09-08 13:00:00,37.43,37.48,37.41,37.41,5900.0,29.0915,29.1303,29.0759,29.0759,5900.0
2008-09-08 13:05:00,37.4,37.4,37.17,37.17,6600.0,29.0682,29.0682,28.8894,28.8894,6600.0
2008-09-08 13:10:00,37.21,37.34,37.18,37.34,6800.0,28.9205,29.0215,28.8972,29.0215,6800.0
2008-09-08 13:15:00,37.33,37.39,37.3,37.39,3500.0,29.0138,29.0604,28.9904,29.0604,3500.0
2008-09-08 13:20:00,37.37,37.4,37.31,37.38,6800.0,29.0449,29.0682,28.9982,29.0526,6800.0
2008-09-08 13:25:00,37.38,37.4,37.37,37.37,3600.0,29.0526,29.0682,29.0449,29.0449,3600.0
2008-09-08 13:30:00,37.36,37.39,37.34,37.39,5400.0,29.0371,29.0604,29.0215,29.0604,5400.0
2008-09-08 13:35:00,37.39,37.4,37.29,37.29,10800.0,29.0604,29.0682,28.9827,28.9827,10800.0
2008-09-08 13:40:00,37.31,37.34,37.25,37.34,6600.0,28.9982,29.0215,28.9516,29.0215,6600.0
2008-09-08 13:45:00,37.34,37.4,37.32,37.33,8100.0,29.0215,29.0682,29.006,29.0138,8100.0
2008-09-08 13:50:00,37.32,37.32,37.25,37.32,9000.0,29.006,29.006,28.9516,29.006,9000.0
2008-09-08 13:55:00,37.31,37.37,37.22,37.26,22200.0,28.9982,29.0449,28.9283,28.9594,22200.0
2008-09-08 14:00:00,37.26,37.35,37.23,37.34,16400.0,28.9594,29.0293,28.936,29.0215,16400.0
2008-09-08 14:05:00,37.34,37.34,37.28,37.32,6200.0,29.0215,29.0215,28.9749,29.006,6200.0
2008-09-08 14:10:00,37.35,37.42,37.27,37.4,10500.0,29.0293,29.0837,28.9671,29.0682,10500.0
2008-09-08 14:15:00,37.42,37.42,37.28,37.28,8400.0,29.0837,29.0837,28.9749,28.9749,8400.0
2008-09-08 14:20:00,37.28,37.37,37.22,37.37,9200.0,28.9749,29.0449,28.9283,29.0449,9200.0
2008-09-08 14:25:00,37.36,37.36,37.25,37.34,22300.0,29.0371,29.0371,28.9516,29.0215,22300.0
2008-09-08 14:30:00,37.37,37.41,37.26,37.33,14900.0,29.0449,29.0759,28.9594,29.0138,14900.0
2008-09-08 14:35:00,37.34,37.37,37.27,37.37,20800.0,29.0215,29.0449,28.9671,29.0449,20800.0
2008-09-08 14:40:00,37.4,37.42,37.35,37.4,3500.0,29.0682,29.0837,29.0293,29.0682,3500.0
2008-09-08 14:45:00,37.39,37.43,37.21,37.23,16800.0,29.0604,29.0915,28.9205,28.936,16800.0
2008-09-08 14:50:00,37.23,37.33,37.23,37.33,6100.0,28.936,29.0138,28.936,29.0138,6100.0
2008-09-08 14:55:00,37.33,37.33,37.18,37.27,6800.0,29.0138,29.0138,28.8972,28.9671,6800.0
2008-09-08 15:00:00,37.26,37.26,37.21,37.21,5100.0,28.9594,28.9594,28.9205,28.9205,5100.0
2008-09-08 15:05:00,37.2,37.23,37.12,37.12,7700.0,28.9127,28.936,28.8505,28.8505,7700.0
2008-09-08 15:10:00,37.11,37.26,37.1,37.26,4300.0,28.8428,28.9594,28.835,28.9594,4300.0
2008-09-08 15:15:00,37.26,37.29,37.24,37.27,4200.0,28.9594,28.9827,28.9438,28.9671,4200.0
2008-09-08 15:20:00,37.27,37.42,37.27,37.31,5400.0,28.9671,29.0837,28.9671,28.9982,5400.0
2008-09-08 15:25:00,37.34,37.44,37.31,37.4,4500.0,29.0215,29.0993,28.9982,29.0682,4500.0
2008-09-08 15:30:00,37.4,37.45,37.34,37.42,13500.0,29.0682,29.107,29.0215,29.0837,13500.0
2008-09-08 15:35:00,37.4,37.42,37.33,37.41,9300.0,29.0682,29.0837,29.0138,29.0759,9300.0
2008-09-08 15:40:00,37.41,37.42,37.31,37.39,12100.0,29.0759,29.0837,28.9982,29.0604,12100.0
2008-09-08 15:45:00,37.38,37.43,37.31,37.37,12700.0,29.0526,29.0915,28.9982,29.0449,12700.0
2008-09-08 15:50:00,37.35,37.37,37.24,37.29,30200.0,29.0293,29.0449,28.9438,28.9827,30200.0
2008-09-08 15:55:00,37.32,37.4,37.31,37.34,13500.0,29.006,29.0682,28.9982,29.0215,13500.0
2008-09-09 09:30:00,37.09,37.36,37.09,37.24,6700.0,28.8272,29.0371,28.8272,28.9438,6700.0
2008-09-09 09:35:00,37.23,37.23,36.88,36.89,3100.0,28.936,28.936,28.664,28.6718,3100.0
2008-09-09 09:40:00,36.87,37.08,36.87,37.08,4800.0,28.6562,28.8195,28.6562,28.8195,4800.0
2008-09-09 09:45:00,37.05,37.24,37.03,37.22,10600.0,28.7961,28.9438,28.7806,28.9283,10600.0
2008-09-09 09:50:00,37.17,37.23,37.01,37.13,6000.0,28.8894,28.936,28.7651,28.8583,6000.0
2008-09-09 09:55:00,37.13,37.13,36.99,37.0,4600.0,28.8583,28.8583,28.7495,28.7573,4600.0
2008-09-09 10:00:00,36.98,37.02,36.91,36.97,11300.0,28.7417,28.7728,28.6873,28.734,11300.0
2008-09-09 10:05:00,36.99,37.01,36.91,36.97,28100.0,28.7495,28.7651,28.6873,28.734,28100.0
2008-09-09 10:10:00,36.98,37.0,36.74,36.79,7600.0,28.7417,28.7573,28.5552,28.5941,7600.0
2008-09-09 10:15:00,36.78,36.85,36.6,36.64,31500.0,28.5863,28.6407,28.4464,28.4775,31500.0
2008-09-09 10:20:00,36.62,36.71,36.56,36.58,14900.0,28.4619,28.5319,28.4153,28.4308,14900.0
2008-09-09 10:25:00,36.58,36.58,36.29,36.42,18700.0,28.4308,28.4308,28.2055,28.3065,18700.0
2008-09-09 10:30:00,36.36,36.4,36.17,36.25,23700.0,28.2599,28.2909,28.1122,28.1744,23700.0
2008-09-09 10:35:00,36.28,36.3,36.22,36.3,12200.0,28.1977,28.2132,28.151,28.2132,12200.0
2008-09-09 10:40:00,36.3,36.3,36.13,36.22,13000.0,28.2132,28.2132,28.0811,28.151,13000.0
2008-09-09 10:45:00,36.22,36.22,35.96,36.0,21000.0,28.151,28.151,27.949,27.9801,21000.0
2008-09-09 10:50:00,35.99,36.05,35.89,36.0,12700.0,27.9723,28.0189,27.8946,27.9801,12700.0
2008-09-09 10:55:00,36.03,36.06,35.9,35.95,30400.0,28.0034,28.0267,27.9023,27.9412,30400.0
2008-09-09 11:00:00,35.95,36.16,35.93,35.98,17400.0,27.9412,28.1044,27.9257,27.9645,17400.0
2008-09-09 11:05:00,35.98,36.01,35.96,35.96,14800.0,27.9645,27.9878,27.949,27.949,14800.0
2008-09-09 11:10:00,35.97,36.0,35.93,35.95,28100.0,27.9567,27.9801,27.9257,27.9412,28100.0
2008-09-09 11:15:00,35.95,36.07,35.94,36.01,26800.0,27.9412,28.0345,27.9334,27.9878,26800.0
2008-09-09 11:20:00,36.01,36.1,35.95,36.02,18500.0,27.9878,28.0578,27.9412,27.9956,18500.0
2008-09-09 11:25:00,36.02,36.1,35.98,36.05,16400.0,27.9956,28.0578,27.9645,28.0189,16400.0
2008-09-09 11:30:00,36.08,36.1,35.9,35.95,12700.0,28.0422,28.0578,27.9023,27.9412,12700.0
2008-09-09 11:35:00,35.95,36.1,35.91,36.03,14000.0,27.9412,28.0578,27.9101,28.0034,14000.0
2008-09-09 11:40:00,36.03,36.03,35.88,35.89,14500.0,28.0034,28.0034,27.8868,27.8946,14500.0
2008-09-09 11:45:00,35.89,35.92,35.82,35.88,21800.0,27.8946,27.9179,27.8402,27.8868,21800.0
2008-09-09 11:50:00,35.91,35.94,35.5,35.5,63200.0,27.9101,27.9334,27.5914,27.5914,63200.0
2008-09-09 11:55:00,35.51,35.56,35.36,35.45,36600.0,27.5992,27.6381,27.4826,27.5526,36600.0
2008-09-09 12:00:00,35.41,35.48,35.27,35.3,38000.0,27.5215,27.5759,27.4127,27.436,38000.0
2008-09-09 12:05:00,35.27,35.32,34.88,34.92,60400.0,27.4127,27.4515,27.1096,27.1407,60400.0
2008-09-09 12:10:00,34.93,35.03,34.74,34.96,30500.0,27.1484,27.2261,27.0008,27.1717,30500.0
2008-09-09 12:15:00,35.0,35.07,34.94,35.07,19500.0,27.2028,27.2572,27.1562,27.2572,19500.0
2008-09-09 12:20:00,35.08,35.17,35.08,35.15,12600.0,27.265,27.335,27.265,27.3194,12600.0
2008-09-09 12:25:00,35.15,35.16,35.06,35.07,11600.0,27.3194,27.3272,27.2495,27.2572,11600.0
2008-09-09 12:30:00,35.07,35.25,35.07,35.24,14600.0,27.2572,27.3971,27.2572,27.3894,14600.0
2008-09-09 12:35:00,35.22,35.37,35.22,35.25,15800.0,27.3738,27.4904,27.3738,27.3971,15800.0
2008-09-09 12:40:00,35.24,35.26,35.18,35.2,17500.0,27.3894,27.4049,27.3427,27.3583,17500.0
2008-09-09 12:45:00,35.21,35.23,35.14,35.15,14600.0,27.366,27.3816,27.3116,27.3194,14600.0
2008-09-09 12:50:00,35.13,35.18,34.96,34.96,22100.0,27.3039,27.3427,27.1717,27.1717,22100.0
2008-09-09 12:55:00,34.96,35.03,34.86,34.88,12100.0,27.1717,27.2261,27.094,27.1096,12100.0
2008-09-09 13:00:00,34.88,35.01,34.87,35.01,16200.0,27.1096,27.2106,27.1018,27.2106,16200.0
2008-09-09 13:05:00,34.99,35.04,34.95,34.98,10600.0,27.1951,27.2339,27.164,27.1873,10600.0
2008-09-09 13:10:00,34.96,35.01,34.93,35.0,13200.0,27.1717,27.2106,27.1484,27.2028,13200.0
2008-09-09 13:15:00,35.01,35.13,35.0,35.12,14700.0,27.2106,27.3039,27.2028,27.2961,14700.0
2008-09-09 13:20:00,35.13,35.13,35.06,35.06,10400.0,27.3039,27.3039,27.2495,27.2495,10400.0
2008-09-09 13:25:00,35.05,35.05,34.85,34.87,17000.0,27.2417,27.2417,27.0862,27.1018,17000.0
2008-09-09 13:30:00,34.86,34.88,34.81,34.88,13900.0,27.094,27.1096,27.0552,27.1096,13900.0
2008-09-09 13:35:00,34.89,34.9,34.83,34.85,14700.0,27.1173,27.1251,27.0707,27.0862,14700.0
2008-09-09 13:40:00,34.85,34.95,34.8,34.88,14200.0,27.0862,27.164,27.0474,27.1096,14200.0
2008-09-09 13:45:00,34.9,34.91,34.59,34.59,18300.0,27.1251,27.1329,26.8842,26.8842,18300.0
2008-09-09 13:50:00,34.59,34.65,34.53,34.59,15300.0,26.8842,26.9308,26.8375,26.8842,15300.0
2008-09-09 13:55:00,34.58,34.6,34.54,34.57,11600.0,26.8764,26.8919,26.8453,26.8686,11600.0
2008-09-09 14:00:00,34.58,34.68,34.56,34.65,25600.0,26.8764,26.9541,26.8609,26.9308,25600.0
2008-09-09 14:05:00,34.65,34.76,34.61,34.76,40600.0,26.9308,27.0163,26.8997,27.0163,40600.0
2008-09-09 14:10:00,34.76,34.76,34.65,34.65,46900.0,27.0163,27.0163,26.9308,26.9308,46900.0
2008-09-09 14:15:00,34.66,34.67,34.5,34.51,33500.0,26.9386,26.9463,26.8142,26.822,33500.0
2008-09-09 14:20:00,34.51,34.53,34.4,34.45,36200.0,26.822,26.8375,26.7365,26.7754,36200.0
2008-09-09 14:25:00,34.44,34.47,34.27,34.27,24800.0,26.7676,26.7909,26.6355,26.6355,24800.0
2008-09-09 14:30:00,34.27,34.3,34.1,34.14,25200.0,26.6355,26.6588,26.5033,26.5344,25200.0
2008-09-09 14:35:00,34.14,34.15,34.04,34.04,27300.0,26.5344,26.5422,26.4567,26.4567,27300.0
2008-09-09 14:40:00,34.05,34.08,33.93,34.0,25800.0,26.4645,26.4878,26.3712,26.4256,25800.0
2008-09-09 14:45:00,33.99,34.02,33.79,34.02,25900.0,26.4178,26.4412,26.2624,26.4412,25900.0
2008-09-09 14:50:00,34.04,34.04,33.94,33.98,11800.0,26.4567,26.4567,26.379,26.4101,11800.0
2008-09-09 14:55:00,33.98,34.0,33.88,33.94,11000.0,26.4101,26.4256,26.3323,26.379,11000.0
2008-09-09 15:00:00,33.94,34.24,33.94,34.02,85900.0,26.379,26.6121,26.379,26.4412,85900.0
2008-09-09 15:05:00,34.0,34.15,33.99,34.13,33600.0,26.4256,26.5422,26.4178,26.5266,33600.0
2008-09-09 15:10:00,34.14,34.27,34.13,34.27,29800.0,26.5344,26.6355,26.5266,26.6355,29800.0
2008-09-09 15:15:00,34.26,34.35,34.24,34.28,31200.0,26.6277,26.6976,26.6121,26.6432,31200.0
2008-09-09 15:20:00,34.27,34.38,34.24,34.38,17000.0,26.6355,26.721,26.6121,26.721,17000.0
2008-09-09 15:25:00,34.37,34.37,34.28,34.31,17200.0,26.7132,26.7132,26.6432,26.6665,17200.0
2008-09-09 15:30:00,34.3,34.38,34.29,34.35,33500.0,26.6588,26.721,26.651,26.6976,33500.0
2008-09-09 15:35:00,34.35,34.39,34.33,34.37,43900.0,26.6976,26.7287,26.6821,26.7132,43900.0
2008-09-09 15:40:00,34.38,34.38,34.22,34.3,59900.0,26.721,26.721,26.5966,26.6588,59900.0
2008-09-09 15:45:00,34.31,34.33,34.25,34.25,35000.0,26.6665,26.6821,26.6199,26.6199,35000.0
2008-09-09 15:50:00,34.24,34.28,34.21,34.23,32200.0,26.6121,26.6432,26.5888,26.6044,32200.0
2008-09-09 15:55:00,34.26,34.31,34.09,34.13,58700.0,26.6277,26.6665,26.4956,26.5266,58700.0
2008-09-10 09:30:00,34.2,34.32,34.07,34.12,9900.0,26.5811,26.6743,26.48,26.5189,9900.0
2008-09-10 09:35:00,34.07,34.17,33.95,34.07,7400.0,26.48,26.5577,26.3867,26.48,7400.0
2008-09-10 09:40:00,34.11,34.3,34.04,34.1,27700.0,26.5111,26.6588,26.4567,26.5033,27700.0
2008-09-10 09:45:00,34.08,34.11,34.02,34.11,12800.0,26.4878,26.5111,26.4412,26.5111,12800.0
2008-09-10 09:50:00,34.13,34.32,34.1,34.28,24700.0,26.5266,26.6743,26.5033,26.6432,24700.0
2008-09-10 09:55:00,34.26,34.32,34.1,34.1,21300.0,26.6277,26.6743,26.5033,26.5033,21300.0
2008-09-10 10:00:00,34.05,34.15,34.0,34.07,26500.0,26.4645,26.5422,26.4256,26.48,26500.0
2008-09-10 10:05:00,34.07,34.15,34.06,34.1,20900.0,26.48,26.5422,26.4722,26.5033,20900.0
2008-09-10 10:10:00,34.1,34.13,33.9,33.92,29800.0,26.5033,26.5266,26.3479,26.3634,29800.0
2008-09-10 10:15:00,33.92,33.97,33.84,33.97,15000.0,26.3634,26.4023,26.3013,26.4023,15000.0
2008-09-10 10:20:00,33.97,34.08,33.93,33.95,29500.0,26.4023,26.4878,26.3712,26.3867,29500.0
2008-09-10 10:25:00,33.95,34.02,33.94,33.99,39900.0,26.3867,26.4412,26.379,26.4178,39900.0
2008-09-10 10:30:00,33.99,34.07,33.98,34.05,29500.0,26.4178,26.48,26.4101,26.4645,29500.0
2008-09-10 10:35:00,34.03,34.23,34.0,34.19,34900.0,26.4489,26.6044,26.4256,26.5733,34900.0
2008-09-10 10:40:00,34.19,34.25,34.17,34.2,14300.0,26.5733,26.6199,26.5577,26.5811,14300.0
2008-09-10 10:45:00,34.2,34.22,34.1,34.1,33600.0,26.5811,26.5966,26.5033,26.5033,33600.0
2008-09-10 10:50:00,34.1,34.11,34.0,34.02,30300.0,26.5033,26.5111,26.4256,26.4412,30300.0
2008-09-10 10:55:00,34.0,34.01,33.84,33.86,25600.0,26.4256,26.4334,26.3013,26.3168,25600.0
2008-09-10 11:00:00,33.85,33.89,33.75,33.89,22300.0,26.309,26.3401,26.2313,26.3401,22300.0
2008-09-10 11:05:00,33.9,34.03,33.85,34.0,15800.0,26.3479,26.4489,26.309,26.4256,15800.0
2008-09-10 11:10:00,34.0,34.03,33.96,34.0,15400.0,26.4256,26.4489,26.3945,26.4256,15400.0
2008-09-10 11:15:00,34.0,34.07,33.96,34.04,15600.0,26.4256,26.48,26.3945,26.4567,15600.0
2008-09-10 11:20:00,34.06,34.06,33.99,34.03,43600.0,26.4722,26.4722,26.4178,26.4489,43600.0
2008-09-10 11:25:00,34.02,34.04,34.0,34.01,20300.0,26.4412,26.4567,26.4256,26.4334,20300.0
2008-09-10 11:30:00,34.01,34.09,33.99,34.05,32200.0,26.4334,26.4956,26.4178,26.4645,32200.0
2008-09-10 11:35:00,34.08,34.2,34.07,34.13,23300.0,26.4878,26.5811,26.48,26.5266,23300.0
2008-09-10 11:40:00,34.13,34.26,34.12,34.12,23700.0,26.5266,26.6277,26.5189,26.5189,23700.0
2008-09-10 11:45:00,34.13,34.19,34.05,34.09,23600.0,26.5266,26.5733,26.4645,26.4956,23600.0
2008-09-10 11:50:00,34.09,34.14,33.99,34.01,13600.0,26.4956,26.5344,26.4178,26.4334,13600.0
2008-09-10 11:55:00,33.99,34.05,33.95,33.99,12000.0,26.4178,26.4645,26.3867,26.4178,12000.0
2008-09-10 12:00:00,33.97,34.07,33.96,34.0,14900.0,26.4023,26.48,26.3945,26.4256,14900.0
2008-09-10 12:05:00,34.06,34.22,34.04,34.2,8700.0,26.4722,26.5966,26.4567,26.5811,8700.0
2008-09-10 12:10:00,34.2,34.22,34.06,34.07,15900.0,26.5811,26.5966,26.4722,26.48,15900.0
2008-09-10 12:15:00,34.06,34.08,34.03,34.08,11200.0,26.4722,26.4878,26.4489,26.4878,11200.0
2008-09-10 12:20:00,34.06,34.13,34.04,34.07,11000.0,26.4722,26.5266,26.4567,26.48,11000.0
2008-09-10 12:25:00,34.05,34.13,34.05,34.09,5100.0,26.4645,26.5266,26.4645,26.4956,5100.0
2008-09-10 12:30:00,34.12,34.25,34.11,34.24,12900.0,26.5189,26.6199,26.5111,26.6121,12900.0
2008-09-10 12:35:00,34.28,34.44,34.27,34.44,17000.0,26.6432,26.7676,26.6355,26.7676,17000.0
2008-09-10 12:40:00,34.45,34.52,34.42,34.5,17400.0,26.7754,26.8298,26.752,26.8142,17400.0
2008-09-10 12:45:00,34.5,34.53,34.17,34.19,50500.0,26.8142,26.8375,26.5577,26.5733,50500.0
2008-09-10 12:50:00,34.18,34.23,34.12,34.13,15100.0,26.5655,26.6044,26.5189,26.5266,15100.0
2008-09-10 12:55:00,34.13,34.19,34.07,34.16,10800.0,26.5266,26.5733,26.48,26.55,10800.0
2008-09-10 13:00:00,34.14,34.18,34.08,34.18,8300.0,26.5344,26.5655,26.4878,26.5655,8300.0
2008-09-10 13:05:00,34.15,34.24,34.13,34.13,10200.0,26.5422,26.6121,26.5266,26.5266,10200.0
2008-09-10 13:10:00,34.14,34.18,34.07,34.14,13000.0,26.5344,26.5655,26.48,26.5344,13000.0
2008-09-10 13:15:00,34.13,34.17,34.11,34.12,5600.0,26.5266,26.5577,26.5111,26.5189,5600.0
2008-09-10 13:20:00,34.15,34.22,34.13,34.21,10700.0,26.5422,26.5966,26.5266,26.5888,10700.0
2008-09-10 13:25:00,34.21,34.33,34.19,34.33,7900.0,26.5888,26.6821,26.5733,26.6821,7900.0
2008-09-10 13:30:00,34.33,34.41,34.32,34.41,10700.0,26.6821,26.7443,26.6743,26.7443,10700.0
2008-09-10 13:35:00,34.41,34.61,34.39,34.58,11700.0,26.7443,26.8997,26.7287,26.8764,11700.0
2008-09-10 13:40:00,34.58,34.59,34.42,34.48,23800.0,26.8764,26.8842,26.752,26.7987,23800.0
2008-09-10 13:45:00,34.47,34.47,34.38,34.39,6700.0,26.7909,26.7909,26.721,26.7287,6700.0
2008-09-10 13:50:00,34.37,34.37,34.27,34.34,9900.0,26.7132,26.7132,26.6355,26.6899,9900.0
2008-09-10 13:55:00,34.35,34.43,34.35,34.38,5200.0,26.6976,26.7598,26.6976,26.721,5200.0
2008-09-10 14:00:00,34.39,34.45,34.38,34.4,4800.0,26.7287,26.7754,26.721,26.7365,4800.0
2008-09-10 14:05:00,34.38,34.45,34.35,34.45,7900.0,26.721,26.7754,26.6976,26.7754,7900.0
2008-09-10 14:10:00,34.46,34.53,34.44,34.44,10200.0,26.7831,26.8375,26.7676,26.7676,10200.0
2008-09-10 14:15:00,34.44,34.47,34.39,34.4,20200.0,26.7676,26.7909,26.7287,26.7365,20200.0
2008-09-10 14:20:00,34.43,34.48,34.42,34.46,16600.0,26.7598,26.7987,26.752,26.7831,16600.0
2008-09-10 14:25:00,34.46,34.46,34.4,34.41,11000.0,26.7831,26.7831,26.7365,26.7443,11000.0
2008-09-10 14:30:00,34.41,34.48,34.41,34.43,14100.0,26.7443,26.7987,26.7443,26.7598,14100.0
2008-09-10 14:35:00,34.46,34.51,34.4,34.45,22300.0,26.7831,26.822,26.7365,26.7754,22300.0
2008-09-10 14:40:00,34.47,34.48,34.39,34.41,23300.0,26.7909,26.7987,26.7287,26.7443,23300.0
2008-09-10 14:45:00,34.41,34.46,34.4,34.45,12900.0,26.7443,26.7831,26.7365,26.7754,12900.0
2008-09-10 14:50:00,34.46,34.46,34.4,34.4,13300.0,26.7831,26.7831,26.7365,26.7365,13300.0
2008-09-10 14:55:00,34.41,34.43,34.39,34.41,9400.0,26.7443,26.7598,26.7287,26.7443,9400.0
2008-09-10 15:00:00,34.4,34.49,34.4,34.42,12500.0,26.7365,26.8064,26.7365,26.752,12500.0
2008-09-10 15:05:00,34.42,34.47,34.41,34.41,14500.0,26.752,26.7909,26.7443,26.7443,14500.0
2008-09-10 15:10:00,34.42,34.45,34.36,34.45,14100.0,26.752,26.7754,26.7054,26.7754,14100.0
2008-09-10 15:15:00,34.41,34.48,34.41,34.41,23100.0,26.7443,26.7987,26.7443,26.7443,23100.0
2008-09-10 15:20:00,34.42,34.59,34.4,34.56,34000.0,26.752,26.8842,26.7365,26.8609,34000.0
2008-09-10 15:25:00,34.55,34.55,34.45,34.47,22200.0,26.8531,26.8531,26.7754,26.7909,22200.0
2008-09-10 15:30:00,34.47,34.51,34.45,34.47,19700.0,26.7909,26.822,26.7754,26.7909,19700.0
2008-09-10 15:35:00,34.46,34.47,34.28,34.28,24100.0,26.7831,26.7909,26.6432,26.6432,24100.0
2008-09-10 15:40:00,34.26,34.46,34.25,34.46,30800.0,26.6277,26.7831,26.6199,26.7831,30800.0
2008-09-10 15:45:00,34.47,34.49,34.31,34.39,18000.0,26.7909,26.8064,26.6665,26.7287,18000.0
2008-09-10 15:50:00,34.4,34.44,34.35,34.36,10400.0,26.7365,26.7676,26.6976,26.7054,10400.0
2008-09-10 15:55:00,34.35,34.44,34.25,34.32,46300.0,26.6976,26.7676,26.6199,26.6743,46300.0
2008-09-11 09:30:00,35.82,35.82,35.17,35.17,1200.0,27.9344,27.9344,27.4275,27.4275,1200.0
2008-09-11 09:35:00,35.14,35.95,35.0,35.43,65400.0,27.4041,28.0358,27.2949,27.6303,65400.0
2008-09-11 09:40:00,35.5,35.5,35.02,35.15,56700.0,27.6849,27.6849,27.3105,27.4119,56700.0
2008-09-11 09:45:00,35.0,35.0,34.76,34.91,21800.0,27.2949,27.2949,27.1078,27.2248,21800.0
2008-09-11 09:50:00,34.92,35.07,34.88,34.97,38600.0,27.2326,27.3495,27.2014,27.2715,38600.0
2008-09-11 09:55:00,35.0,35.07,34.82,34.92,21800.0,27.2949,27.3495,27.1546,27.2326,21800.0
2008-09-11 10:00:00,34.9,35.0,34.83,34.84,17000.0,27.217,27.2949,27.1624,27.1702,17000.0
2008-09-11 10:05:00,34.84,35.07,34.74,35.07,29100.0,27.1702,27.3495,27.0922,27.3495,29100.0
2008-09-11 10:10:00,34.99,35.07,34.87,34.96,30800.0,27.2871,27.3495,27.1936,27.2637,30800.0
2008-09-11 10:15:00,34.97,35.0,34.87,35.0,17100.0,27.2715,27.2949,27.1936,27.2949,17100.0
2008-09-11 10:20:00,35.0,35.0,34.98,34.99,29100.0,27.2949,27.2949,27.2793,27.2871,29100.0
2008-09-11 10:25:00,35.0,35.01,34.96,34.97,32500.0,27.2949,27.3027,27.2637,27.2715,32500.0
2008-09-11 10:30:00,34.99,35.01,34.88,34.98,32000.0,27.2871,27.3027,27.2014,27.2793,32000.0
2008-09-11 10:35:00,34.99,35.01,34.94,35.0,19400.0,27.2871,27.3027,27.2481,27.2949,19400.0
2008-09-11 10:40:00,35.0,35.14,35.0,35.1,28900.0,27.2949,27.4041,27.2949,27.3729,28900.0
2008-09-11 10:45:00,35.11,35.27,35.07,35.1,33400.0,27.3807,27.5055,27.3495,27.3729,33400.0
2008-09-11 10:50:00,35.1,35.41,35.1,35.3,41000.0,27.3729,27.6147,27.3729,27.5289,41000.0
2008-09-11 10:55:00,35.3,35.41,35.23,35.28,33000.0,27.5289,27.6147,27.4743,27.5133,33000.0
2008-09-11 11:00:00,35.3,35.4,35.24,35.28,13000.0,27.5289,27.6069,27.4821,27.5133,13000.0
2008-09-11 11:05:00,35.3,35.37,35.14,35.17,30200.0,27.5289,27.5835,27.4041,27.4275,30200.0
2008-09-11 11:10:00,35.16,35.26,35.12,35.19,12200.0,27.4197,27.4977,27.3885,27.4431,12200.0
2008-09-11 11:15:00,35.23,35.33,35.13,35.15,16900.0,27.4743,27.5523,27.3963,27.4119,16900.0
2008-09-11 11:20:00,35.15,35.33,35.1,35.19,21300.0,27.4119,27.5523,27.3729,27.4431,21300.0
2008-09-11 11:25:00,35.22,35.26,35.12,35.24,11700.0,27.4665,27.4977,27.3885,27.4821,11700.0
2008-09-11 11:30:00,35.26,35.52,35.24,35.5,27600.0,27.4977,27.7005,27.4821,27.6849,27600.0
2008-09-11 11:35:00,35.51,35.51,35.26,35.29,19100.0,27.6927,27.6927,27.4977,27.5211,19100.0
2008-09-11 11:40:00,35.29,35.44,35.24,35.4,13900.0,27.5211,27.6381,27.4821,27.6069,13900.0
2008-09-11 11:45:00,35.43,35.43,35.33,35.35,11600.0,27.6303,27.6303,27.5523,27.5679,11600.0
2008-09-11 11:50:00,35.34,35.43,35.3,35.32,39300.0,27.5601,27.6303,27.5289,27.5445,39300.0
2008-09-11 11:55:00,35.34,35.53,35.33,35.51,22600.0,27.5601,27.7083,27.5523,27.6927,22600.0
2008-09-11 12:00:00,35.55,35.83,35.55,35.73,23600.0,27.7239,27.9422,27.7239,27.8642,23600.0
2008-09-11 12:05:00,35.72,35.8,35.67,35.69,23900.0,27.8564,27.9188,27.8174,27.833,23900.0
2008-09-11 12:10:00,35.68,35.68,35.52,35.55,13900.0,27.8252,27.8252,27.7005,27.7239,13900.0
2008-09-11 12:15:00,35.54,35.59,35.48,35.53,14200.0,27.7161,27.7551,27.6693,27.7083,14200.0
2008-09-11 12:20:00,35.53,35.66,35.51,35.56,20700.0,27.7083,27.8096,27.6927,27.7317,20700.0
2008-09-11 12:25:00,35.55,35.57,35.47,35.49,17000.0,27.7239,27.7395,27.6615,27.6771,17000.0
2008-09-11 12:30:00,35.5,35.5,35.29,35.4,20100.0,27.6849,27.6849,27.5211,27.6069,20100.0
2008-09-11 12:35:00,35.4,35.49,35.35,35.4,30300.0,27.6069,27.6771,27.5679,27.6069,30300.0
2008-09-11 12:40:00,35.4,35.44,35.37,35.39,16700.0,27.6069,27.6381,27.5835,27.5991,16700.0
2008-09-11 12:45:00,35.39,35.41,35.3,35.36,15000.0,27.5991,27.6147,27.5289,27.5757,15000.0
2008-09-11 12:50:00,35.35,35.51,35.34,35.51,23500.0,27.5679,27.6927,27.5601,27.6927,23500.0
2008-09-11 12:55:00,35.48,35.48,35.33,35.41,24600.0,27.6693,27.6693,27.5523,27.6147,24600.0
2008-09-11 13:00:00,35.43,35.43,35.3,35.34,13700.0,27.6303,27.6303,27.5289,27.5601,13700.0
2008-09-11 13:05:00,35.37,35.38,35.15,35.15,31400.0,27.5835,27.5913,27.4119,27.4119,31400.0
2008-09-11 13:10:00,35.15,35.15,35.04,35.05,38200.0,27.4119,27.4119,27.3261,27.3339,38200.0
2008-09-11 13:15:00,35.05,35.06,34.95,34.99,21800.0,27.3339,27.3417,27.2559,27.2871,21800.0
2008-09-11 13:20:00,34.99,35.02,34.91,34.91,12100.0,27.2871,27.3105,27.2248,27.2248,12100.0
2008-09-11 13:25:00,34.91,34.99,34.9,34.99,20000.0,27.2248,27.2871,27.217,27.2871,20000.0
2008-09-11 13:30:00,34.99,35.12,34.99,35.04,16900.0,27.2871,27.3885,27.2871,27.3261,16900.0
2008-09-11 13:35:00,35.07,35.17,35.07,35.17,24100.0,27.3495,27.4275,27.3495,27.4275,24100.0
2008-09-11 13:40:00,35.18,35.18,35.14,35.16,30900.0,27.4353,27.4353,27.4041,27.4197,30900.0
2008-09-11 13:45:00,35.16,35.16,35.12,35.15,11700.0,27.4197,27.4197,27.3885,27.4119,11700.0
2008-09-11 13:50:00,35.15,35.4,35.14,35.38,62100.0,27.4119,27.6069,27.4041,27.5913,62100.0
2008-09-11 13:55:00,35.38,35.38,35.27,35.35,12300.0,27.5913,27.5913,27.5055,27.5679,12300.0
2008-09-11 14:00:00,35.34,35.34,35.23,35.32,21200.0,27.5601,27.5601,27.4743,27.5445,21200.0
2008-09-11 14:05:00,35.31,35.51,35.31,35.48,32200.0,27.5367,27.6927,27.5367,27.6693,32200.0
2008-09-11 14:10:00,35.48,35.5,35.43,35.44,29800.0,27.6693,27.6849,27.6303,27.6381,29800.0
2008-09-11 14:15:00,35.44,35.49,35.41,35.49,41300.0,27.6381,27.6771,27.6147,27.6771,41300.0
2008-09-11 14:20:00,35.49,35.66,35.48,35.57,31300.0,27.6771,27.8096,27.6693,27.7395,31300.0
2008-09-11 14:25:00,35.58,35.63,35.51,35.6,23700.0,27.7473,27.7862,27.6927,27.7629,23700.0
2008-09-11 14:30:00,35.61,35.61,35.48,35.51,21100.0,27.7707,27.7707,27.6693,27.6927,21100.0
2008-09-11 14:35:00,35.52,35.56,35.52,35.55,30600.0,27.7005,27.7317,27.7005,27.7239,30600.0
2008-09-11 14:40:00,35.55,35.56,35.51,35.53,36100.0,27.7239,27.7317,27.6927,27.7083,36100.0
2008-09-11 14:45:00,35.53,35.58,35.53,35.53,43700.0,27.7083,27.7473,27.7083,27.7083,43700.0
2008-09-11 14:50:00,35.55,35.56,35.47,35.52,28500.0,27.7239,27.7317,27.6615,27.7005,28500.0
2008-09-11 14:55:00,35.52,35.54,35.44,35.47,19400.0,27.7005,27.7161,27.6381,27.6615,19400.0
2008-09-11 15:00:00,35.47,35.57,35.45,35.53,31200.0,27.6615,27.7395,27.6459,27.7083,31200.0
2008-09-11 15:05:00,35.55,35.77,35.49,35.54,47300.0,27.7239,27.8954,27.6771,27.7161,47300.0
2008-09-11 15:10:00,35.58,35.61,35.57,35.57,19800.0,27.7473,27.7707,27.7395,27.7395,19800.0
2008-09-11 15:15:00,35.58,35.58,35.36,35.37,32600.0,27.7473,27.7473,27.5757,27.5835,32600.0
2008-09-11 15:20:00,35.35,35.39,35.27,35.33,36600.0,27.5679,27.5991,27.5055,27.5523,36600.0
2008-09-11 15:25:00,35.35,35.44,35.27,35.27,22400.0,27.5679,27.6381,27.5055,27.5055,22400.0
2008-09-11 15:30:00,35.27,35.42,35.26,35.36,27600.0,27.5055,27.6225,27.4977,27.5757,27600.0
2008-09-11 15:35:00,35.4,35.42,35.25,35.29,30100.0,27.6069,27.6225,27.4899,27.5211,30100.0
2008-09-11 15:40:00,35.29,35.32,35.23,35.23,50400.0,27.5211,27.5445,27.4743,27.4743,50400.0
2008-09-11 15:45:00,35.23,35.36,35.04,35.3,74200.0,27.4743,27.5757,27.3261,27.5289,74200.0
2008-09-11 15:50:00,35.27,35.41,35.25,35.34,42100.0,27.5055,27.6147,27.4899,27.5601,42100.0
2008-09-11 15:55:00,35.33,35.44,35.31,35.39,73100.0,27.5523,27.6381,27.5367,27.5991,73100.0
2008-09-12 09:30:00,35.18,35.56,35.06,35.56,12300.0,27.4353,27.7317,27.3417,27.7317,12300.0
2008-09-12 09:35:00,35.56,35.78,35.38,35.6,35200.0,27.7317,27.9032,27.5913,27.7629,35200.0
2008-09-12 09:40:00,35.58,35.81,35.58,35.76,20800.0,27.7473,27.9266,27.7473,27.8876,20800.0
2008-09-12 09:45:00,35.74,35.77,35.51,35.56,11000.0,27.872,27.8954,27.6927,27.7317,11000.0
2008-09-12 09:50:00,35.54,35.6,35.36,35.59,7400.0,27.7161,27.7629,27.5757,27.7551,7400.0
2008-09-12 09:55:00,35.6,35.64,35.5,35.56,7700.0,27.7629,27.794,27.6849,27.7317,7700.0
2008-09-12 10:00:00,35.5,35.6,35.46,35.59,10600.0,27.6849,27.7629,27.6537,27.7551,10600.0
2008-09-12 10:05:00,35.64,35.75,35.53,35.64,27000.0,27.794,27.8798,27.7083,27.794,27000.0
2008-09-12 10:10:00,35.64,35.68,35.6,35.68,13200.0,27.794,27.8252,27.7629,27.8252,13200.0
2008-09-12 10:15:00,35.65,35.81,35.63,35.71,16300.0,27.8018,27.9266,27.7862,27.8486,16300.0
2008-09-12 10:20:00,35.72,35.78,35.62,35.69,10200.0,27.8564,27.9032,27.7785,27.833,10200.0
2008-09-12 10:25:00,35.72,35.73,35.65,35.65,3300.0,27.8564,27.8642,27.8018,27.8018,3300.0
2008-09-12 10:30:00,35.66,35.69,35.62,35.63,3200.0,27.8096,27.833,27.7785,27.7862,3200.0
2008-09-12 10:35:00,35.62,35.68,35.6,35.68,5600.0,27.7785,27.8252,27.7629,27.8252,5600.0
2008-09-12 10:40:00,35.71,35.82,35.7,35.73,8100.0,27.8486,27.9344,27.8408,27.8642,8100.0
2008-09-12 10:45:00,35.78,35.78,35.65,35.66,3000.0,27.9032,27.9032,27.8018,27.8096,3000.0
2008-09-12 10:50:00,35.66,35.7,35.62,35.7,23700.0,27.8096,27.8408,27.7785,27.8408,23700.0
2008-09-12 10:55:00,35.7,35.82,35.64,35.81,17500.0,27.8408,27.9344,27.794,27.9266,17500.0
2008-09-12 11:00:00,35.8,35.99,35.79,35.97,9800.0,27.9188,28.067,27.911,28.0514,9800.0
2008-09-12 11:05:00,35.95,35.95,35.8,35.87,5600.0,28.0358,28.0358,27.9188,27.9734,5600.0
2008-09-12 11:10:00,35.9,35.95,35.87,35.95,5000.0,27.9968,28.0358,27.9734,28.0358,5000.0
2008-09-12 11:15:00,35.99,36.11,35.99,36.04,5700.0,28.067,28.1606,28.067,28.106,5700.0
2008-09-12 11:20:00,36.06,36.08,35.99,36.0,10000.0,28.1216,28.1372,28.067,28.0748,10000.0
2008-09-12 11:25:00,36.0,36.01,35.93,35.99,11900.0,28.0748,28.0826,28.0202,28.067,11900.0
2008-09-12 11:30:00,36.02,36.03,35.95,35.96,4000.0,28.0904,28.0982,28.0358,28.0436,4000.0
2008-09-12 11:35:00,35.98,35.98,35.85,35.85,9100.0,28.0592,28.0592,27.9578,27.9578,9100.0
2008-09-12 11:40:00,35.83,35.83,35.75,35.8,6200.0,27.9422,27.9422,27.8798,27.9188,6200.0
2008-09-12 11:45:00,35.8,35.88,35.76,35.88,3100.0,27.9188,27.9812,27.8876,27.9812,3100.0
2008-09-12 11:50:00,35.87,35.87,35.76,35.76,2900.0,27.9734,27.9734,27.8876,27.8876,2900.0
2008-09-12 11:55:00,35.78,35.8,35.75,35.77,4600.0,27.9032,27.9188,27.8798,27.8954,4600.0
2008-09-12 12:00:00,35.79,35.8,35.76,35.78,8400.0,27.911,27.9188,27.8876,27.9032,8400.0
2008-09-12 12:05:00,35.78,35.81,35.74,35.79,23900.0,27.9032,27.9266,27.872,27.911,23900.0
2008-09-12 12:10:00,35.77,35.81,35.75,35.77,4500.0,27.8954,27.9266,27.8798,27.8954,4500.0
2008-09-12 12:15:00,35.79,35.94,35.79,35.94,3000.0,27.911,28.028,27.911,28.028,3000.0
2008-09-12 12:20:00,35.98,35.98,35.91,35.95,2800.0,28.0592,28.0592,28.0046,28.0358,2800.0
2008-09-12 12:25:00,35.93,35.99,35.86,35.98,14000.0,28.0202,28.067,27.9656,28.0592,14000.0
2008-09-12 12:30:00,36.0,36.03,35.98,36.0,3300.0,28.0748,28.0982,28.0592,28.0748,3300.0
2008-09-12 12:35:00,36.0,36.05,35.94,35.97,9700.0,28.0748,28.1138,28.028,28.0514,9700.0
2008-09-12 12:40:00,35.96,36.04,35.96,36.0,7000.0,28.0436,28.106,28.0436,28.0748,7000.0
2008-09-12 12:45:00,36.0,36.0,35.9,35.91,13600.0,28.0748,28.0748,27.9968,28.0046,13600.0
2008-09-12 12:50:00,35.9,35.96,35.9,35.93,3800.0,27.9968,28.0436,27.9968,28.0202,3800.0
2008-09-12 12:55:00,35.93,36.0,35.93,35.97,3800.0,28.0202,28.0748,28.0202,28.0514,3800.0
2008-09-12 13:00:00,35.96,36.0,35.95,35.98,5500.0,28.0436,28.0748,28.0358,28.0592,5500.0
2008-09-12 13:05:00,35.99,35.99,35.96,35.97,1200.0,28.067,28.067,28.0436,28.0514,1200.0
2008-09-12 13:10:00,35.99,36.0,35.82,35.87,13300.0,28.067,28.0748,27.9344,27.9734,13300.0
2008-09-12 13:15:00,35.87,35.98,35.87,35.97,3000.0,27.9734,28.0592,27.9734,28.0514,3000.0
2008-09-12 13:20:00,35.97,35.98,35.92,35.92,1900.0,28.0514,28.0592,28.0124,28.0124,1900.0
2008-09-12 13:25:00,35.94,36.04,35.94,36.03,6000.0,28.028,28.106,28.028,28.0982,6000.0
2008-09-12 13:30:00,36.01,36.02,35.93,35.93,6800.0,28.0826,28.0904,28.0202,28.0202,6800.0
2008-09-12 13:35:00,35.93,35.99,35.85,35.93,6700.0,28.0202,28.067,27.9578,28.0202,6700.0
2008-09-12 13:40:00,35.93,35.96,35.86,35.9,12200.0,28.0202,28.0436,27.9656,27.9968,12200.0
2008-09-12 13:45:00,35.92,35.93,35.78,35.78,3500.0,28.0124,28.0202,27.9032,27.9032,3500.0
2008-09-12 13:50:00,35.8,35.89,35.8,35.87,2600.0,27.9188,27.989,27.9188,27.9734,2600.0
2008-09-12 13:55:00,35.87,35.88,35.83,35.88,800.0,27.9734,27.9812,27.9422,27.9812,800.0
2008-09-12 14:00:00,35.87,35.87,35.75,35.78,4000.0,27.9734,27.9734,27.8798,27.9032,4000.0
2008-09-12 14:05:00,35.79,35.82,35.78,35.8,3500.0,27.911,27.9344,27.9032,27.9188,3500.0
2008-09-12 14:10:00,35.8,35.9,35.8,35.86,4300.0,27.9188,27.9968,27.9188,27.9656,4300.0
2008-09-12 14:15:00,35.83,35.86,35.78,35.81,5100.0,27.9422,27.9656,27.9032,27.9266,5100.0
2008-09-12 14:20:00,35.83,36.01,35.83,35.89,11900.0,27.9422,28.0826,27.9422,27.989,11900.0
2008-09-12 14:25:00,35.89,35.89,35.83,35.83,3600.0,27.989,27.989,27.9422,27.9422,3600.0
2008-09-12 14:30:00,35.86,35.87,35.79,35.79,2700.0,27.9656,27.9734,27.911,27.911,2700.0
2008-09-12 14:35:00,35.82,35.92,35.82,35.92,1300.0,27.9344,28.0124,27.9344,28.0124,1300.0
2008-09-12 14:40:00,35.92,36.01,35.92,35.96,4400.0,28.0124,28.0826,28.0124,28.0436,4400.0
2008-09-12 14:45:00,35.97,36.01,35.95,36.01,14700.0,28.0514,28.0826,28.0358,28.0826,14700.0
2008-09-12 14:50:00,36.0,36.0,35.92,35.96,2000.0,28.0748,28.0748,28.0124,28.0436,2000.0
2008-09-12 14:55:00,35.97,36.04,35.95,35.98,14100.0,28.0514,28.106,28.0358,28.0592,14100.0
2008-09-12 15:00:00,35.98,35.98,35.83,35.83,4700.0,28.0592,28.0592,27.9422,27.9422,4700.0
2008-09-12 15:05:00,35.81,35.9,35.77,35.85,6100.0,27.9266,27.9968,27.8954,27.9578,6100.0
2008-09-12 15:10:00,35.82,35.98,35.82,35.96,15400.0,27.9344,28.0592,27.9344,28.0436,15400.0
2008-09-12 15:15:00,35.96,36.03,35.86,35.86,10800.0,28.0436,28.0982,27.9656,27.9656,10800.0
2008-09-12 15:20:00,35.85,35.88,35.78,35.88,4300.0,27.9578,27.9812,27.9032,27.9812,4300.0
2008-09-12 15:25:00,35.85,35.87,35.78,35.83,6600.0,27.9578,27.9734,27.9032,27.9422,6600.0
2008-09-12 15:30:00,35.86,35.92,35.78,35.78,5300.0,27.9656,28.0124,27.9032,27.9032,5300.0
2008-09-12 15:35:00,35.78,35.92,35.75,35.87,15600.0,27.9032,28.0124,27.8798,27.9734,15600.0
2008-09-12 15:40:00,35.87,36.02,35.87,35.92,13500.0,27.9734,28.0904,27.9734,28.0124,13500.0
2008-09-12 15:45:00,35.91,36.01,35.91,35.95,9700.0,28.0046,28.0826,28.0046,28.0358,9700.0
2008-09-12 15:50:00,35.96,36.02,35.95,35.99,14400.0,28.0436,28.0904,28.0358,28.067,14400.0
2008-09-12 15:55:00,36.01,36.01,35.94,35.94,36100.0,28.0826,28.0826,28.028,28.028,36100.0
2008-09-15 09:35:00,34.72,35.14,34.31,35.05,15600.0,27.0766,27.4041,26.7568,27.3339,15600.0
2008-09-15 09:40:00,35.07,35.19,34.92,35.09,8900.0,27.3495,27.4431,27.2326,27.3651,8900.0
2008-09-15 09:45:00,34.99,35.45,34.99,35.43,7000.0,27.2871,27.6459,27.2871,27.6303,7000.0
2008-09-15 09:50:00,35.39,35.44,35.08,35.17,13100.0,27.5991,27.6381,27.3573,27.4275,13100.0
2008-09-15 09:55:00,35.16,35.16,35.0,35.13,9000.0,27.4197,27.4197,27.2949,27.3963,9000.0
2008-09-15 10:00:00,35.12,35.55,35.06,35.53,12700.0,27.3885,27.7239,27.3417,27.7083,12700.0
2008-09-15 10:05:00,35.54,35.73,35.44,35.5,10400.0,27.7161,27.8642,27.6381,27.6849,10400.0
2008-09-15 10:10:00,35.49,35.82,35.46,35.79,14900.0,27.6771,27.9344,27.6537,27.911,14900.0
2008-09-15 10:15:00,35.78,36.02,35.74,35.99,15900.0,27.9032,28.0904,27.872,28.067,15900.0
2008-09-15 10:20:00,36.03,36.03,35.9,35.96,13500.0,28.0982,28.0982,27.9968,28.0436,13500.0
2008-09-15 10:25:00,35.92,36.02,35.92,36.0,8300.0,28.0124,28.0904,28.0124,28.0748,8300.0
2008-09-15 10:30:00,36.02,36.02,35.95,36.0,14900.0,28.0904,28.0904,28.0358,28.0748,14900.0
2008-09-15 10:35:00,36.01,36.02,35.77,35.79,8300.0,28.0826,28.0904,27.8954,27.911,8300.0
2008-09-15 10:40:00,35.78,35.78,35.66,35.69,5700.0,27.9032,27.9032,27.8096,27.833,5700.0
2008-09-15 10:45:00,35.72,35.81,35.68,35.81,9900.0,27.8564,27.9266,27.8252,27.9266,9900.0
2008-09-15 10:50:00,35.82,36.12,35.82,36.07,14000.0,27.9344,28.1684,27.9344,28.1294,14000.0
2008-09-15 10:55:00,36.08,36.08,35.98,36.0,23500.0,28.1372,28.1372,28.0592,28.0748,23500.0
2008-09-15 11:00:00,36.04,36.07,36.0,36.02,5900.0,28.106,28.1294,28.0748,28.0904,5900.0
2008-09-15 11:05:00,36.01,36.02,35.88,35.88,3800.0,28.0826,28.0904,27.9812,27.9812,3800.0
2008-09-15 11:10:00,35.91,35.98,35.9,35.96,4900.0,28.0046,28.0592,27.9968,28.0436,4900.0
2008-09-15 11:15:00,35.95,36.02,35.92,35.99,4600.0,28.0358,28.0904,28.0124,28.067,4600.0
2008-09-15 11:20:00,36.02,36.11,35.93,35.93,3900.0,28.0904,28.1606,28.0202,28.0202,3900.0
2008-09-15 11:25:00,35.93,35.93,35.75,35.75,10300.0,28.0202,28.0202,27.8798,27.8798,10300.0
2008-09-15 11:30:00,35.75,35.76,35.7,35.74,7300.0,27.8798,27.8876,27.8408,27.872,7300.0
2008-09-15 11:35:00,35.7,35.7,35.56,35.63,20500.0,27.8408,27.8408,27.7317,27.7862,20500.0
2008-09-15 11:40:00,35.6,35.62,35.54,35.54,2300.0,27.7629,27.7785,27.7161,27.7161,2300.0
2008-09-15 11:45:00,35.55,35.64,35.5,35.64,6600.0,27.7239,27.794,27.6849,27.794,6600.0
2008-09-15 11:50:00,35.63,35.69,35.54,35.54,2900.0,27.7862,27.833,27.7161,27.7161,2900.0
2008-09-15 11:55:00,35.54,35.55,35.46,35.5,2300.0,27.7161,27.7239,27.6537,27.6849,2300.0
2008-09-15 12:00:00,35.48,35.69,35.47,35.66,4800.0,27.6693,27.833,27.6615,27.8096,4800.0
2008-09-15 12:05:00,35.69,35.69,35.59,35.6,4700.0,27.833,27.833,27.7551,27.7629,4700.0
2008-09-15 12:10:00,35.6,35.66,35.52,35.52,15200.0,27.7629,27.8096,27.7005,27.7005,15200.0
2008-09-15 12:15:00,35.52,35.62,35.51,35.56,5700.0,27.7005,27.7785,27.6927,27.7317,5700.0
2008-09-15 12:20:00,35.61,35.65,35.56,35.56,6200.0,27.7707,27.8018,27.7317,27.7317,6200.0
2008-09-15 12:25:00,35.56,35.59,35.54,35.55,2200.0,27.7317,27.7551,27.7161,27.7239,2200.0
2008-09-15 12:30:00,35.55,35.59,35.5,35.53,4800.0,27.7239,27.7551,27.6849,27.7083,4800.0
2008-09-15 12:35:00,35.53,35.54,35.5,35.52,3000.0,27.7083,27.7161,27.6849,27.7005,3000.0
2008-09-15 12:40:00,35.5,35.54,35.49,35.5,2600.0,27.6849,27.7161,27.6771,27.6849,2600.0
2008-09-15 12:45:00,35.5,35.59,35.48,35.53,10200.0,27.6849,27.7551,27.6693,27.7083,10200.0
2008-09-15 12:50:00,35.5,35.6,35.49,35.56,5700.0,27.6849,27.7629,27.6771,27.7317,5700.0
2008-09-15 12:55:00,35.56,35.66,35.55,35.56,4900.0,27.7317,27.8096,27.7239,27.7317,4900.0
2008-09-15 13:00:00,35.55,35.57,35.54,35.57,1700.0,27.7239,27.7395,27.7161,27.7395,1700.0
2008-09-15 13:05:00,35.58,35.59,35.56,35.59,5000.0,27.7473,27.7551,27.7317,27.7551,5000.0
2008-09-15 13:10:00,35.59,35.63,35.55,35.55,4000.0,27.7551,27.7862,27.7239,27.7239,4000.0
2008-09-15 13:15:00,35.58,35.58,35.56,35.57,1600.0,27.7473,27.7473,27.7317,27.7395,1600.0
2008-09-15 13:20:00,35.59,35.59,35.52,35.52,2900.0,27.7551,27.7551,27.7005,27.7005,2900.0
2008-09-15 13:25:00,35.51,35.54,34.5,35.47,23600.0,27.6927,27.7161,26.905,27.6615,23600.0
2008-09-15 13:30:00,35.44,35.51,35.44,35.44,11500.0,27.6381,27.6927,27.6381,27.6381,11500.0
2008-09-15 13:35:00,35.45,35.45,35.35,35.35,2500.0,27.6459,27.6459,27.5679,27.5679,2500.0
2008-09-15 13:40:00,35.37,35.37,35.21,35.29,6100.0,27.5835,27.5835,27.4587,27.5211,6100.0
2008-09-15 13:45:00,35.33,35.35,35.22,35.28,2100.0,27.5523,27.5679,27.4665,27.5133,2100.0
2008-09-15 13:50:00,35.26,35.26,35.15,35.15,4300.0,27.4977,27.4977,27.4119,27.4119,4300.0
2008-09-15 13:55:00,35.15,35.23,35.14,35.23,4600.0,27.4119,27.4743,27.4041,27.4743,4600.0
2008-09-15 14:00:00,35.19,35.32,35.19,35.29,1900.0,27.4431,27.5445,27.4431,27.5211,1900.0
2008-09-15 14:05:00,35.29,35.32,35.12,35.13,8400.0,27.5211,27.5445,27.3885,27.3963,8400.0
2008-09-15 14:10:00,35.13,35.15,34.98,35.0,9500.0,27.3963,27.4119,27.2793,27.2949,9500.0
2008-09-15 14:15:00,34.99,35.16,34.97,35.07,7000.0,27.2871,27.4197,27.2715,27.3495,7000.0
2008-09-15 14:20:00,35.08,35.09,35.03,35.08,4000.0,27.3573,27.3651,27.3183,27.3573,4000.0
2008-09-15 14:25:00,35.08,35.12,35.03,35.03,3700.0,27.3573,27.3885,27.3183,27.3183,3700.0
2008-09-15 14:30:00,35.0,35.1,34.98,35.09,4700.0,27.2949,27.3729,27.2793,27.3651,4700.0
2008-09-15 14:35:00,35.13,35.24,35.13,35.13,5900.0,27.3963,27.4821,27.3963,27.3963,5900.0
2008-09-15 14:40:00,35.13,35.13,34.83,34.85,9600.0,27.3963,27.3963,27.1624,27.178,9600.0
2008-09-15 14:45:00,34.83,34.88,34.79,34.87,6700.0,27.1624,27.2014,27.1312,27.1936,6700.0
2008-09-15 14:50:00,34.86,35.05,34.85,34.96,7000.0,27.1858,27.3339,27.178,27.2637,7000.0
2008-09-15 14:55:00,34.98,34.98,34.87,34.88,3900.0,27.2793,27.2793,27.1936,27.2014,3900.0
2008-09-15 15:00:00,34.87,34.87,34.61,34.66,9000.0,27.1936,27.1936,26.9908,27.0298,9000.0
2008-09-15 15:05:00,34.67,34.69,34.36,34.39,22900.0,27.0376,27.0532,26.7958,26.8192,22900.0
2008-09-15 15:10:00,34.38,34.61,34.33,34.6,14200.0,26.8114,26.9908,26.7724,26.983,14200.0
2008-09-15 15:15:00,34.61,34.64,34.47,34.47,9600.0,26.9908,27.0142,26.8816,26.8816,9600.0
2008-09-15 15:20:00,34.45,34.58,34.45,34.51,11400.0,26.866,26.9674,26.866,26.9128,11400.0
2008-09-15 15:25:00,34.47,34.59,34.44,34.59,15100.0,26.8816,26.9752,26.8582,26.9752,15100.0
2008-09-15 15:30:00,34.59,34.92,34.53,34.78,21800.0,26.9752,27.2326,26.9284,27.1234,21800.0
2008-09-15 15:35:00,34.81,34.87,34.38,34.86,38300.0,27.1468,27.1936,26.8114,27.1858,38300.0
2008-09-15 15:40:00,34.86,34.89,34.7,34.77,22100.0,27.1858,27.2092,27.061,27.1156,22100.0
2008-09-15 15:45:00,34.78,34.78,34.56,34.65,21100.0,27.1234,27.1234,26.9518,27.022,21100.0
2008-09-15 15:50:00,34.64,34.67,34.42,34.52,25500.0,27.0142,27.0376,26.8426,26.9206,25500.0
2008-09-15 15:55:00,34.52,34.56,34.48,34.52,44400.0,26.9206,26.9518,26.8894,26.9206,44400.0
2008-09-16 09:30:00,34.01,34.01,33.35,33.64,21400.0,26.5229,26.5229,26.0082,26.2343,21400.0
2008-09-16 09:35:00,33.71,33.71,33.37,33.62,16700.0,26.2889,26.2889,26.0238,26.2187,16700.0
2008-09-16 09:40:00,33.58,33.98,33.58,33.88,21400.0,26.1875,26.4995,26.1875,26.4215,21400.0
2008-09-16 09:45:00,33.86,33.9,33.65,33.67,9300.0,26.4059,26.4371,26.2421,26.2577,9300.0
2008-09-16 09:50:00,33.67,33.71,33.49,33.55,7700.0,26.2577,26.2889,26.1174,26.1642,7700.0
2008-09-16 09:55:00,33.55,33.61,33.45,33.56,18900.0,26.1642,26.2109,26.0862,26.1719,18900.0
2008-09-16 10:00:00,33.56,33.9,33.56,33.86,35400.0,26.1719,26.4371,26.1719,26.4059,35400.0
2008-09-16 10:05:00,33.86,33.98,33.84,33.97,29900.0,26.4059,26.4995,26.3903,26.4917,29900.0
2008-09-16 10:10:00,33.97,34.41,33.88,34.4,43800.0,26.4917,26.8348,26.4215,26.827,43800.0
2008-09-16 10:15:00,34.4,34.55,34.37,34.46,30600.0,26.827,26.944,26.8036,26.8738,30600.0
2008-09-16 10:20:00,34.44,34.5,34.37,34.42,27000.0,26.8582,26.905,26.8036,26.8426,27000.0
2008-09-16 10:25:00,34.43,34.45,34.33,34.4,18200.0,26.8504,26.866,26.7724,26.827,18200.0
2008-09-16 10:30:00,34.37,34.43,34.23,34.29,11400.0,26.8036,26.8504,26.6945,26.7412,11400.0
2008-09-16 10:35:00,34.28,34.35,34.08,34.08,14900.0,26.7334,26.788,26.5775,26.5775,14900.0
2008-09-16 10:40:00,34.08,34.1,33.95,34.01,7400.0,26.5775,26.5931,26.4761,26.5229,7400.0
2008-09-16 10:45:00,34.02,34.05,33.9,34.05,10800.0,26.5307,26.5541,26.4371,26.5541,10800.0
2008-09-16 10:50:00,34.07,34.39,33.9,34.39,16200.0,26.5697,26.8192,26.4371,26.8192,16200.0
2008-09-16 10:55:00,34.41,34.61,34.39,34.46,24600.0,26.8348,26.9908,26.8192,26.8738,24600.0
2008-09-16 11:00:00,34.47,34.94,34.44,34.94,27400.0,26.8816,27.2481,26.8582,27.2481,27400.0
2008-09-16 11:05:00,34.95,35.09,34.93,34.96,24300.0,27.2559,27.3651,27.2404,27.2637,24300.0
2008-09-16 11:10:00,34.95,35.0,34.79,34.88,16300.0,27.2559,27.2949,27.1312,27.2014,16300.0
2008-09-16 11:15:00,34.85,34.92,34.77,34.82,11800.0,27.178,27.2326,27.1156,27.1546,11800.0
2008-09-16 11:20:00,34.78,34.79,34.48,34.51,15800.0,27.1234,27.1312,26.8894,26.9128,15800.0
2008-09-16 11:25:00,34.52,34.55,34.41,34.41,7800.0,26.9206,26.944,26.8348,26.8348,7800.0
2008-09-16 11:30:00,34.4,34.59,34.4,34.56,8400.0,26.827,26.9752,26.827,26.9518,8400.0
2008-09-16 11:35:00,34.55,34.65,34.51,34.56,8500.0,26.944,27.022,26.9128,26.9518,8500.0
2008-09-16 11:40:00,34.57,34.71,34.54,34.65,9500.0,26.9596,27.0688,26.9362,27.022,9500.0
2008-09-16 11:45:00,34.67,34.8,34.67,34.74,5300.0,27.0376,27.139,27.0376,27.0922,5300.0
2008-09-16 11:50:00,34.75,34.86,34.75,34.86,4200.0,27.1,27.1858,27.1,27.1858,4200.0
2008-09-16 11:55:00,34.83,35.05,34.83,35.02,16200.0,27.1624,27.3339,27.1624,27.3105,16200.0
2008-09-16 12:00:00,35.03,35.25,34.97,35.01,18600.0,27.3183,27.4899,27.2715,27.3027,18600.0
2008-09-16 12:05:00,34.95,35.09,34.91,35.09,14100.0,27.2559,27.3651,27.2248,27.3651,14100.0
2008-09-16 12:10:00,35.05,35.05,34.95,34.95,7900.0,27.3339,27.3339,27.2559,27.2559,7900.0
2008-09-16 12:15:00,34.95,35.13,34.91,35.1,6600.0,27.2559,27.3963,27.2248,27.3729,6600.0
2008-09-16 12:20:00,35.09,35.21,35.04,35.12,14600.0,27.3651,27.4587,27.3261,27.3885,14600.0
2008-09-16 12:25:00,35.15,35.34,35.07,35.3,18900.0,27.4119,27.5601,27.3495,27.5289,18900.0
2008-09-16 12:30:00,35.3,35.34,35.09,35.2,16100.0,27.5289,27.5601,27.3651,27.4509,16100.0
2008-09-16 12:35:00,35.19,35.2,35.06,35.08,7500.0,27.4431,27.4509,27.3417,27.3573,7500.0
2008-09-16 12:40:00,35.08,35.1,34.95,35.07,19100.0,27.3573,27.3729,27.2559,27.3495,19100.0
2008-09-16 12:45:00,35.1,35.13,35.06,35.09,12100.0,27.3729,27.3963,27.3417,27.3651,12100.0
2008-09-16 12:50:00,35.1,35.17,35.08,35.15,12400.0,27.3729,27.4275,27.3573,27.4119,12400.0
2008-09-16 12:55:00,35.15,35.3,35.14,35.27,14800.0,27.4119,27.5289,27.4041,27.5055,14800.0
2008-09-16 13:00:00,35.28,35.42,35.23,35.26,25000.0,27.5133,27.6225,27.4743,27.4977,25000.0
2008-09-16 13:05:00,35.25,35.31,35.23,35.27,5900.0,27.4899,27.5367,27.4743,27.5055,5900.0
2008-09-16 13:10:00,35.26,35.34,35.24,35.34,18100.0,27.4977,27.5601,27.4821,27.5601,18100.0
2008-09-16 13:15:00,35.32,35.35,35.28,35.31,11600.0,27.5445,27.5679,27.5133,27.5367,11600.0
2008-09-16 13:20:00,35.31,35.37,35.31,35.36,8100.0,27.5367,27.5835,27.5367,27.5757,8100.0
2008-09-16 13:25:00,35.34,35.34,35.3,35.32,4100.0,27.5601,27.5601,27.5289,27.5445,4100.0
2008-09-16 13:30:00,35.3,35.33,35.29,35.32,8500.0,27.5289,27.5523,27.5211,27.5445,8500.0
2008-09-16 13:35:00,35.32,35.35,35.22,35.24,18900.0,27.5445,27.5679,27.4665,27.4821,18900.0
2008-09-16 13:40:00,35.24,35.26,35.11,35.12,9400.0,27.4821,27.4977,27.3807,27.3885,9400.0
2008-09-16 13:45:00,35.12,35.12,35.0,35.04,7000.0,27.3885,27.3885,27.2949,27.3261,7000.0
2008-09-16 13:50:00,35.02,35.06,34.94,35.05,7400.0,27.3105,27.3417,27.2481,27.3339,7400.0
2008-09-16 13:55:00,35.04,35.04,34.95,34.95,8700.0,27.3261,27.3261,27.2559,27.2559,8700.0
2008-09-16 14:00:00,34.95,35.0,34.94,34.97,4700.0,27.2559,27.2949,27.2481,27.2715,4700.0
2008-09-16 14:05:00,34.97,35.1,34.91,35.1,12100.0,27.2715,27.3729,27.2248,27.3729,12100.0
2008-09-16 14:10:00,35.06,35.06,34.72,34.85,12800.0,27.3417,27.3417,27.0766,27.178,12800.0
2008-09-16 14:15:00,34.78,34.97,34.62,34.82,11500.0,27.1234,27.2715,26.9986,27.1546,11500.0
2008-09-16 14:20:00,34.79,34.85,34.59,34.8,13400.0,27.1312,27.178,26.9752,27.139,13400.0
2008-09-16 14:25:00,34.75,34.92,34.59,34.73,14500.0,27.1,27.2326,26.9752,27.0844,14500.0
2008-09-16 14:30:00,34.73,34.93,34.63,34.66,17400.0,27.0844,27.2404,27.0064,27.0298,17400.0
2008-09-16 14:35:00,34.61,35.29,34.54,35.29,24300.0,26.9908,27.5211,26.9362,27.5211,24300.0
2008-09-16 14:40:00,35.3,35.33,35.0,35.15,24500.0,27.5289,27.5523,27.2949,27.4119,24500.0
2008-09-16 14:45:00,35.2,35.55,35.11,35.51,15800.0,27.4509,27.7239,27.3807,27.6927,15800.0
2008-09-16 14:50:00,35.55,35.62,35.36,35.55,18800.0,27.7239,27.7785,27.5757,27.7239,18800.0
2008-09-16 14:55:00,35.58,35.94,35.58,35.9,28500.0,27.7473,28.028,27.7473,27.9968,28500.0
2008-09-16 15:00:00,35.89,35.96,35.6,35.63,15800.0,27.989,28.0436,27.7629,27.7862,15800.0
2008-09-16 15:05:00,35.65,35.86,35.61,35.83,22400.0,27.8018,27.9656,27.7707,27.9422,22400.0
2008-09-16 15:10:00,35.79,35.82,35.63,35.81,12300.0,27.911,27.9344,27.7862,27.9266,12300.0
2008-09-16 15:15:00,35.82,35.95,35.78,35.87,10000.0,27.9344,28.0358,27.9032,27.9734,10000.0
2008-09-16 15:20:00,35.85,35.88,35.66,35.73,12600.0,27.9578,27.9812,27.8096,27.8642,12600.0
2008-09-16 15:25:00,35.73,35.77,35.5,35.54,10100.0,27.8642,27.8954,27.6849,27.7161,10100.0
2008-09-16 15:30:00,35.53,35.69,35.48,35.49,9800.0,27.7083,27.833,27.6693,27.6771,9800.0
2008-09-16 15:35:00,35.51,35.77,35.5,35.72,12100.0,27.6927,27.8954,27.6849,27.8564,12100.0
2008-09-16 15:40:00,35.73,35.73,35.53,35.67,21200.0,27.8642,27.8642,27.7083,27.8174,21200.0
2008-09-16 15:45:00,35.67,35.81,35.53,35.72,22700.0,27.8174,27.9266,27.7083,27.8564,22700.0
2008-09-16 15:50:00,35.71,35.8,35.51,35.59,18900.0,27.8486,27.9188,27.6927,27.7551,18900.0
2008-09-16 15:55:00,35.57,36.03,35.56,35.83,30500.0,27.7395,28.0982,27.7317,27.9422,30500.0
2008-09-17 09:30:00,35.34,35.34,34.99,35.08,5900.0,27.5601,27.5601,27.2871,27.3573,5900.0
2008-09-17 09:35:00,35.03,35.2,35.01,35.16,1700.0,27.3183,27.4509,27.3027,27.4197,1700.0
2008-09-17 09:40:00,35.2,35.73,35.17,35.44,6800.0,27.4509,27.8642,27.4275,27.6381,6800.0
2008-09-17 09:45:00,35.39,35.6,35.33,35.33,6100.0,27.5991,27.7629,27.5523,27.5523,6100.0
2008-09-17 09:50:00,35.38,35.46,35.15,35.44,6200.0,27.5913,27.6537,27.4119,27.6381,6200.0
2008-09-17 09:55:00,35.45,35.47,35.28,35.35,6800.0,27.6459,27.6615,27.5133,27.5679,6800.0
2008-09-17 10:00:00,35.32,35.44,35.24,35.35,5300.0,27.5445,27.6381,27.4821,27.5679,5300.0
2008-09-17 10:05:00,35.35,35.39,35.2,35.34,6200.0,27.5679,27.5991,27.4509,27.5601,6200.0
2008-09-17 10:10:00,35.38,35.43,35.24,35.34,6100.0,27.5913,27.6303,27.4821,27.5601,6100.0
2008-09-17 10:15:00,35.31,35.42,35.28,35.38,4400.0,27.5367,27.6225,27.5133,27.5913,4400.0
2008-09-17 10:20:00,35.41,35.42,35.22,35.22,4800.0,27.6147,27.6225,27.4665,27.4665,4800.0
2008-09-17 10:25:00,35.18,35.18,35.11,35.13,2700.0,27.4353,27.4353,27.3807,27.3963,2700.0
2008-09-17 10:30:00,35.11,35.24,35.02,35.13,12000.0,27.3807,27.4821,27.3105,27.3963,12000.0
2008-09-17 10:35:00,35.17,35.17,34.86,34.89,17400.0,27.4275,27.4275,27.1858,27.2092,17400.0
2008-09-17 10:40:00,34.92,34.92,34.72,34.82,10500.0,27.2326,27.2326,27.0766,27.1546,10500.0
2008-09-17 10:45:00,34.82,34.83,34.71,34.75,7200.0,27.1546,27.1624,27.0688,27.1,7200.0
2008-09-17 10:50:00,34.75,34.75,34.62,34.71,3800.0,27.1,27.1,26.9986,27.0688,3800.0
2008-09-17 10:55:00,34.71,34.86,34.71,34.86,4700.0,27.0688,27.1858,27.0688,27.1858,4700.0
2008-09-17 11:00:00,34.86,34.89,34.75,34.8,5900.0,27.1858,27.2092,27.1,27.139,5900.0
2008-09-17 11:05:00,34.79,34.86,34.73,34.75,8300.0,27.1312,27.1858,27.0844,27.1,8300.0
2008-09-17 11:10:00,34.74,34.77,34.62,34.66,3000.0,27.0922,27.1156,26.9986,27.0298,3000.0
2008-09-17 11:15:00,34.65,34.65,34.56,34.58,4500.0,27.022,27.022,26.9518,26.9674,4500.0
2008-09-17 11:20:00,34.58,34.63,34.55,34.55,3600.0,26.9674,27.0064,26.944,26.944,3600.0
2008-09-17 11:25:00,34.55,34.55,34.03,34.04,10400.0,26.944,26.944,26.5385,26.5463,10400.0
2008-09-17 11:30:00,34.02,34.34,34.01,34.34,10600.0,26.5307,26.7802,26.5229,26.7802,10600.0
2008-09-17 11:35:00,34.31,34.43,34.3,34.4,5900.0,26.7568,26.8504,26.749,26.827,5900.0
2008-09-17 11:40:00,34.42,34.52,34.35,34.44,10100.0,26.8426,26.9206,26.788,26.8582,10100.0
2008-09-17 11:45:00,34.5,34.64,34.5,34.55,7300.0,26.905,27.0142,26.905,26.944,7300.0
2008-09-17 11:50:00,34.53,34.58,34.49,34.51,5300.0,26.9284,26.9674,26.8972,26.9128,5300.0
2008-09-17 11:55:00,34.51,34.6,34.42,34.42,4800.0,26.9128,26.983,26.8426,26.8426,4800.0
2008-09-17 12:00:00,34.45,34.45,34.15,34.15,8000.0,26.866,26.866,26.6321,26.6321,8000.0
2008-09-17 12:05:00,34.13,34.26,34.05,34.26,8300.0,26.6165,26.7178,26.5541,26.7178,8300.0
2008-09-17 12:10:00,34.27,34.4,34.27,34.4,6000.0,26.7256,26.827,26.7256,26.827,6000.0
2008-09-17 12:15:00,34.36,34.43,34.3,34.31,5000.0,26.7958,26.8504,26.749,26.7568,5000.0
2008-09-17 12:20:00,34.31,34.32,34.23,34.25,13700.0,26.7568,26.7646,26.6945,26.71,13700.0
2008-09-17 12:25:00,34.24,34.3,34.12,34.13,4800.0,26.7023,26.749,26.6087,26.6165,4800.0
2008-09-17 12:30:00,34.1,34.4,34.1,34.4,9300.0,26.5931,26.827,26.5931,26.827,9300.0
2008-09-17 12:35:00,34.32,34.41,34.25,34.3,7800.0,26.7646,26.8348,26.71,26.749,7800.0
2008-09-17 12:40:00,34.28,34.43,34.21,34.37,11700.0,26.7334,26.8504,26.6789,26.8036,11700.0
2008-09-17 12:45:00,34.37,34.39,34.21,34.22,6100.0,26.8036,26.8192,26.6789,26.6867,6100.0
2008-09-17 12:50:00,34.22,34.23,34.13,34.22,6200.0,26.6867,26.6945,26.6165,26.6867,6200.0
2008-09-17 12:55:00,34.22,34.31,34.21,34.27,3700.0,26.6867,26.7568,26.6789,26.7256,3700.0
2008-09-17 13:00:00,34.24,34.37,34.15,34.37,6400.0,26.7023,26.8036,26.6321,26.8036,6400.0
2008-09-17 13:05:00,34.38,34.38,34.26,34.27,4500.0,26.8114,26.8114,26.7178,26.7256,4500.0
2008-09-17 13:10:00,34.29,34.29,34.13,34.14,3400.0,26.7412,26.7412,26.6165,26.6243,3400.0
2008-09-17 13:15:00,34.13,34.13,34.04,34.06,4800.0,26.6165,26.6165,26.5463,26.5619,4800.0
2008-09-17 13:20:00,34.07,34.18,34.04,34.09,8000.0,26.5697,26.6555,26.5463,26.5853,8000.0
2008-09-17 13:25:00,34.07,34.09,34.0,34.02,8500.0,26.5697,26.5853,26.5151,26.5307,8500.0
2008-09-17 13:30:00,34.0,34.02,33.92,33.98,16800.0,26.5151,26.5307,26.4527,26.4995,16800.0
2008-09-17 13:35:00,33.98,33.98,33.85,33.91,5400.0,26.4995,26.4995,26.3981,26.4449,5400.0
2008-09-17 13:40:00,33.91,33.99,33.88,33.96,6600.0,26.4449,26.5073,26.4215,26.4839,6600.0
2008-09-17 13:45:00,33.93,33.98,33.85,33.91,55800.0,26.4605,26.4995,26.3981,26.4449,55800.0
2008-09-17 13:50:00,33.89,34.01,33.86,33.96,56600.0,26.4293,26.5229,26.4059,26.4839,56600.0
2008-09-17 13:55:00,33.98,34.18,33.91,34.07,8300.0,26.4995,26.6555,26.4449,26.5697,8300.0
2008-09-17 14:00:00,34.11,34.33,34.11,34.33,8200.0,26.6009,26.7724,26.6009,26.7724,8200.0
2008-09-17 14:05:00,34.32,34.5,34.24,34.34,14200.0,26.7646,26.905,26.7023,26.7802,14200.0
2008-09-17 14:10:00,34.38,34.39,34.17,34.17,6200.0,26.8114,26.8192,26.6477,26.6477,6200.0
2008-09-17 14:15:00,34.17,34.18,34.05,34.16,8900.0,26.6477,26.6555,26.5541,26.6399,8900.0
2008-09-17 14:20:00,34.15,34.35,34.15,34.31,12200.0,26.6321,26.788,26.6321,26.7568,12200.0
2008-09-17 14:25:00,34.31,34.44,34.22,34.44,11400.0,26.7568,26.8582,26.6867,26.8582,11400.0
2008-09-17 14:30:00,34.45,34.52,34.19,34.25,26000.0,26.866,26.9206,26.6633,26.71,26000.0
2008-09-17 14:35:00,34.25,34.34,34.14,34.28,24400.0,26.71,26.7802,26.6243,26.7334,24400.0
2008-09-17 14:40:00,34.31,34.34,34.12,34.16,24800.0,26.7568,26.7802,26.6087,26.6399,24800.0
2008-09-17 14:45:00,34.16,34.28,34.06,34.06,32200.0,26.6399,26.7334,26.5619,26.5619,32200.0
2008-09-17 14:50:00,34.09,34.09,33.9,33.9,20400.0,26.5853,26.5853,26.4371,26.4371,20400.0
2008-09-17 14:55:00,33.9,34.0,33.76,33.86,26300.0,26.4371,26.5151,26.3279,26.4059,26300.0
2008-09-17 15:00:00,33.88,34.14,33.74,34.04,27200.0,26.4215,26.6243,26.3123,26.5463,27200.0
2008-09-17 15:05:00,34.04,34.12,33.99,33.99,25300.0,26.5463,26.6087,26.5073,26.5073,25300.0
2008-09-17 15:10:00,33.99,34.07,33.81,33.81,27600.0,26.5073,26.5697,26.3669,26.3669,27600.0
2008-09-17 15:15:00,33.83,34.01,33.76,33.98,30900.0,26.3825,26.5229,26.3279,26.4995,30900.0
2008-09-17 15:20:00,33.98,33.98,33.76,33.78,20200.0,26.4995,26.4995,26.3279,26.3435,20200.0
2008-09-17 15:25:00,33.78,33.97,33.76,33.88,43300.0,26.3435,26.4917,26.3279,26.4215,43300.0
2008-09-17 15:30:00,33.88,33.92,33.73,33.9,28300.0,26.4215,26.4527,26.3045,26.4371,28300.0
2008-09-17 15:35:00,33.9,33.91,33.75,33.84,35300.0,26.4371,26.4449,26.3201,26.3903,35300.0
2008-09-17 15:40:00,33.81,33.84,33.75,33.81,24700.0,26.3669,26.3903,26.3201,26.3669,24700.0
2008-09-17 15:45:00,33.8,33.84,33.68,33.73,22400.0,26.3591,26.3903,26.2655,26.3045,22400.0
2008-09-17 15:50:00,33.76,33.76,33.5,33.53,23900.0,26.3279,26.3279,26.1252,26.1486,23900.0
2008-09-17 15:55:00,33.51,33.53,33.34,33.34,34300.0,26.133,26.1486,26.0004,26.0004,34300.0
2008-09-18 09:30:00,33.75,33.91,33.4,33.4,9700.0,26.3201,26.4449,26.0472,26.0472,9700.0
2008-09-18 09:35:00,33.4,33.57,33.4,33.56,10600.0,26.0472,26.1797,26.0472,26.1719,10600.0
2008-09-18 09:40:00,33.5,33.74,33.44,33.5,14400.0,26.1252,26.3123,26.0784,26.1252,14400.0
2008-09-18 09:45:00,33.48,33.56,33.46,33.51,11300.0,26.1096,26.1719,26.094,26.133,11300.0
2008-09-18 09:50:00,33.51,33.81,33.47,33.8,27600.0,26.133,26.3669,26.1018,26.3591,27600.0
2008-09-18 09:55:00,33.8,34.26,33.8,34.13,20800.0,26.3591,26.7178,26.3591,26.6165,20800.0
2008-09-18 10:00:00,34.08,34.23,33.93,34.02,11300.0,26.5775,26.6945,26.4605,26.5307,11300.0
2008-09-18 10:05:00,34.01,34.13,33.88,33.97,12400.0,26.5229,26.6165,26.4215,26.4917,12400.0
2008-09-18 10:10:00,33.98,34.04,33.95,34.0,10900.0,26.4995,26.5463,26.4761,26.5151,10900.0
2008-09-18 10:15:00,34.0,34.05,33.97,34.03,32000.0,26.5151,26.5541,26.4917,26.5385,32000.0
2008-09-18 10:20:00,34.05,34.07,33.84,33.89,22500.0,26.5541,26.5697,26.3903,26.4293,22500.0
2008-09-18 10:25:00,33.86,33.99,33.85,33.96,7300.0,26.4059,26.5073,26.3981,26.4839,7300.0
2008-09-18 10:30:00,33.98,34.01,33.9,33.96,30600.0,26.4995,26.5229,26.4371,26.4839,30600.0
2008-09-18 10:35:00,33.94,34.01,33.94,33.97,24700.0,26.4683,26.5229,26.4683,26.4917,24700.0
2008-09-18 10:40:00,33.97,34.0,33.94,33.95,11000.0,26.4917,26.5151,26.4683,26.4761,11000.0
2008-09-18 10:45:00,33.97,33.99,33.92,33.97,12900.0,26.4917,26.5073,26.4527,26.4917,12900.0
2008-09-18 10:50:00,33.97,33.98,33.96,33.97,15000.0,26.4917,26.4995,26.4839,26.4917,15000.0
2008-09-18 10:55:00,33.97,33.98,33.58,33.67,33000.0,26.4917,26.4995,26.1875,26.2577,33000.0
2008-09-18 11:00:00,33.61,33.68,33.52,33.58,10900.0,26.2109,26.2655,26.1408,26.1875,10900.0
2008-09-18 11:05:00,33.59,33.68,33.57,33.57,7200.0,26.1953,26.2655,26.1797,26.1797,7200.0
2008-09-18 11:10:00,33.57,33.59,33.47,33.48,3700.0,26.1797,26.1953,26.1018,26.1096,3700.0
2008-09-18 11:15:00,33.47,33.48,33.34,33.34,8400.0,26.1018,26.1096,26.0004,26.0004,8400.0
2008-09-18 11:20:00,33.35,33.4,33.34,33.39,10300.0,26.0082,26.0472,26.0004,26.0394,10300.0
2008-09-18 11:25:00,33.4,33.44,33.35,33.39,5600.0,26.0472,26.0784,26.0082,26.0394,5600.0
2008-09-18 11:30:00,33.35,33.5,33.35,33.41,23400.0,26.0082,26.1252,26.0082,26.055,23400.0
2008-09-18 11:35:00,33.41,33.56,33.39,33.39,8800.0,26.055,26.1719,26.0394,26.0394,8800.0
2008-09-18 11:40:00,33.38,33.44,33.31,33.39,7800.0,26.0316,26.0784,25.977,26.0394,7800.0
2008-09-18 11:45:00,33.37,33.37,33.3,33.33,7700.0,26.0238,26.0238,25.9692,25.9926,7700.0
2008-09-18 11:50:00,33.3,33.34,33.26,33.33,14200.0,25.9692,26.0004,25.938,25.9926,14200.0
2008-09-18 11:55:00,33.3,33.41,33.3,33.35,11600.0,25.9692,26.055,25.9692,26.0082,11600.0
2008-09-18 12:00:00,33.34,33.41,33.25,33.32,12100.0,26.0004,26.055,25.9302,25.9848,12100.0
2008-09-18 12:05:00,33.31,33.37,33.23,33.23,15200.0,25.977,26.0238,25.9146,25.9146,15200.0
2008-09-18 12:10:00,33.23,33.29,33.16,33.2,25300.0,25.9146,25.9614,25.86,25.8912,25300.0
2008-09-18 12:15:00,33.2,33.26,33.17,33.21,14900.0,25.8912,25.938,25.8678,25.899,14900.0
2008-09-18 12:20:00,33.23,33.26,33.19,33.2,9900.0,25.9146,25.938,25.8834,25.8912,9900.0
2008-09-18 12:25:00,33.19,33.2,32.98,33.13,10600.0,25.8834,25.8912,25.7196,25.8366,10600.0
2008-09-18 12:30:00,33.11,33.19,33.01,33.01,17500.0,25.821,25.8834,25.743,25.743,17500.0
2008-09-18 12:35:00,33.02,33.02,32.81,32.81,8700.0,25.7508,25.7508,25.5871,25.5871,8700.0
2008-09-18 12:40:00,32.77,32.78,32.6,32.6,14900.0,25.5559,25.5637,25.4233,25.4233,14900.0
2008-09-18 12:45:00,32.58,32.63,32.3,32.33,13200.0,25.4077,25.4467,25.1893,25.2127,13200.0
2008-09-18 12:50:00,32.33,32.49,32.33,32.37,8800.0,25.2127,25.3375,25.2127,25.2439,8800.0
2008-09-18 12:55:00,32.39,32.39,32.02,32.03,15200.0,25.2595,25.2595,24.971,24.9788,15200.0
2008-09-18 13:00:00,32.08,32.26,32.08,32.21,13100.0,25.0178,25.1581,25.0178,25.1191,13100.0
2008-09-18 13:05:00,32.24,32.64,32.19,32.45,18700.0,25.1425,25.4545,25.1035,25.3063,18700.0
2008-09-18 13:10:00,32.46,32.56,32.42,32.55,10200.0,25.3141,25.3921,25.2829,25.3843,10200.0
2008-09-18 13:15:00,32.59,32.81,32.46,32.68,26800.0,25.4155,25.5871,25.3141,25.4857,26800.0
2008-09-18 13:20:00,32.74,32.98,32.72,32.82,16100.0,25.5325,25.7196,25.5169,25.5949,16100.0
2008-09-18 13:25:00,32.81,32.85,32.65,32.8,9700.0,25.5871,25.6183,25.4623,25.5793,9700.0
2008-09-18 13:30:00,32.84,33.25,32.84,33.25,13000.0,25.6105,25.9302,25.6105,25.9302,13000.0
2008-09-18 13:35:00,33.24,33.43,33.01,33.43,11600.0,25.9224,26.0706,25.743,26.0706,11600.0
2008-09-18 13:40:00,33.43,33.43,33.18,33.26,9300.0,26.0706,26.0706,25.8756,25.938,9300.0
2008-09-18 13:45:00,33.21,33.23,33.14,33.19,12300.0,25.899,25.9146,25.8444,25.8834,12300.0
2008-09-18 13:50:00,33.22,33.22,32.96,32.96,6700.0,25.9068,25.9068,25.704,25.704,6700.0
2008-09-18 13:55:00,33.01,33.14,33.0,33.03,8300.0,25.743,25.8444,25.7352,25.7586,8300.0
2008-09-18 14:00:00,33.07,33.14,32.68,32.68,8500.0,25.7898,25.8444,25.4857,25.4857,8500.0
2008-09-18 14:05:00,32.74,32.75,32.45,32.56,7400.0,25.5325,25.5403,25.3063,25.3921,7400.0
2008-09-18 14:10:00,32.6,32.87,32.6,32.83,13200.0,25.4233,25.6338,25.4233,25.6027,13200.0
2008-09-18 14:15:00,32.82,32.97,32.73,32.77,7900.0,25.5949,25.7118,25.5247,25.5559,7900.0
2008-09-18 14:20:00,32.77,32.86,32.67,32.86,8100.0,25.5559,25.6261,25.4779,25.6261,8100.0
2008-09-18 14:25:00,32.84,32.87,32.79,32.79,3300.0,25.6105,25.6338,25.5715,25.5715,3300.0
2008-09-18 14:30:00,32.79,32.96,32.7,32.83,10000.0,25.5715,25.704,25.5013,25.6027,10000.0
2008-09-18 14:35:00,32.82,32.91,32.55,32.62,7700.0,25.5949,25.665,25.3843,25.4389,7700.0
2008-09-18 14:40:00,32.61,32.67,32.45,32.55,9800.0,25.4311,25.4779,25.3063,25.3843,9800.0
2008-09-18 14:45:00,32.58,32.76,32.51,32.7,23800.0,25.4077,25.5481,25.3531,25.5013,23800.0
2008-09-18 14:50:00,32.67,32.78,32.48,32.5,18200.0,25.4779,25.5637,25.3297,25.3453,18200.0
2008-09-18 14:55:00,32.49,32.64,32.41,32.51,18700.0,25.3375,25.4545,25.2751,25.3531,18700.0
2008-09-18 15:00:00,32.53,32.76,32.51,32.76,37800.0,25.3687,25.5481,25.3531,25.5481,37800.0
2008-09-18 15:05:00,32.81,33.19,32.71,33.19,57800.0,25.5871,25.8834,25.5091,25.8834,57800.0
2008-09-18 15:10:00,33.2,33.56,33.2,33.44,24700.0,25.8912,26.1719,25.8912,26.0784,24700.0
2008-09-18 15:15:00,33.36,33.56,33.31,33.5,24800.0,26.016,26.1719,25.977,26.1252,24800.0
2008-09-18 15:20:00,33.48,33.75,33.44,33.49,38900.0,26.1096,26.3201,26.0784,26.1174,38900.0
2008-09-18 15:25:00,33.5,33.57,33.07,33.46,39200.0,26.1252,26.1797,25.7898,26.094,39200.0
2008-09-18 15:30:00,33.51,33.66,33.22,33.58,26900.0,26.133,26.2499,25.9068,26.1875,26900.0
2008-09-18 15:35:00,33.54,33.96,33.54,33.89,32000.0,26.1564,26.4839,26.1564,26.4293,32000.0
2008-09-18 15:40:00,33.92,34.18,33.79,34.0,47000.0,26.4527,26.6555,26.3513,26.5151,47000.0
2008-09-18 15:45:00,34.0,34.0,33.56,33.57,47900.0,26.5151,26.5151,26.1719,26.1797,47900.0
2008-09-18 15:50:00,33.58,33.6,33.16,33.18,54900.0,26.1875,26.2031,25.86,25.8756,54900.0
2008-09-18 15:55:00,33.15,33.2,32.99,33.19,73300.0,25.8522,25.8912,25.7274,25.8834,73300.0
2008-09-19 09:30:00,34.82,35.0,34.68,34.94,81900.0,27.1546,27.2949,27.0454,27.2481,81900.0
2008-09-19 09:35:00,34.85,35.79,34.85,35.36,16600.0,27.178,27.911,27.178,27.5757,16600.0
2008-09-19 09:40:00,35.4,35.48,35.21,35.34,10300.0,27.6069,27.6693,27.4587,27.5601,10300.0
2008-09-19 09:45:00,35.41,35.52,35.25,35.32,9700.0,27.6147,27.7005,27.4899,27.5445,9700.0
2008-09-19 09:50:00,35.28,35.79,34.96,35.13,14400.0,27.5133,27.911,27.2637,27.3963,14400.0
2008-09-19 09:55:00,35.13,35.21,34.48,34.72,12100.0,27.3963,27.4587,26.8894,27.0766,12100.0
2008-09-19 10:00:00,34.72,34.85,34.51,34.78,23500.0,27.0766,27.178,26.9128,27.1234,23500.0
2008-09-19 10:05:00,34.79,34.94,34.51,34.79,18700.0,27.1312,27.2481,26.9128,27.1312,18700.0
2008-09-19 10:10:00,34.8,34.94,34.61,34.91,17200.0,27.139,27.2481,26.9908,27.2248,17200.0
2008-09-19 10:15:00,34.84,35.18,34.84,35.14,12800.0,27.1702,27.4353,27.1702,27.4041,12800.0
2008-09-19 10:20:00,35.18,35.24,35.08,35.21,16600.0,27.4353,27.4821,27.3573,27.4587,16600.0
2008-09-19 10:25:00,35.2,35.28,35.03,35.05,18900.0,27.4509,27.5133,27.3183,27.3339,18900.0
2008-09-19 10:30:00,35.03,35.05,34.86,34.94,12100.0,27.3183,27.3339,27.1858,27.2481,12100.0
2008-09-19 10:35:00,34.93,34.95,34.77,34.78,8500.0,27.2404,27.2559,27.1156,27.1234,8500.0
2008-09-19 10:40:00,34.78,34.88,34.77,34.88,5800.0,27.1234,27.2014,27.1156,27.2014,5800.0
2008-09-19 10:45:00,34.87,34.93,34.7,34.93,7200.0,27.1936,27.2404,27.061,27.2404,7200.0
2008-09-19 10:50:00,34.92,34.99,34.9,34.99,2900.0,27.2326,27.2871,27.217,27.2871,2900.0
2008-09-19 10:55:00,35.0,35.21,34.98,35.18,8100.0,27.2949,27.4587,27.2793,27.4353,8100.0
2008-09-19 11:00:00,35.08,35.52,35.08,35.5,11800.0,27.3573,27.7005,27.3573,27.6849,11800.0
2008-09-19 11:05:00,35.49,35.59,35.44,35.53,12000.0,27.6771,27.7551,27.6381,27.7083,12000.0
2008-09-19 11:10:00,35.52,35.58,35.38,35.38,7300.0,27.7005,27.7473,27.5913,27.5913,7300.0
2008-09-19 11:15:00,35.4,35.56,35.3,35.51,13400.0,27.6069,27.7317,27.5289,27.6927,13400.0
2008-09-19 11:20:00,35.48,35.52,35.36,35.41,25000.0,27.6693,27.7005,27.5757,27.6147,25000.0
2008-09-19 11:25:00,35.38,35.68,35.38,35.58,18500.0,27.5913,27.8252,27.5913,27.7473,18500.0
2008-09-19 11:30:00,35.61,35.63,35.49,35.49,12500.0,27.7707,27.7862,27.6771,27.6771,12500.0
2008-09-19 11:35:00,35.5,35.6,35.47,35.51,6800.0,27.6849,27.7629,27.6615,27.6927,6800.0
2008-09-19 11:40:00,35.52,35.77,35.52,35.72,15100.0,27.7005,27.8954,27.7005,27.8564,15100.0
2008-09-19 11:45:00,35.68,35.78,35.66,35.69,8100.0,27.8252,27.9032,27.8096,27.833,8100.0
2008-09-19 11:50:00,35.69,35.78,35.65,35.76,6800.0,27.833,27.9032,27.8018,27.8876,6800.0
2008-09-19 11:55:00,35.76,35.79,35.72,35.78,4200.0,27.8876,27.911,27.8564,27.9032,4200.0
2008-09-19 12:00:00,35.78,35.78,35.71,35.71,2900.0,27.9032,27.9032,27.8486,27.8486,2900.0
2008-09-19 12:05:00,35.73,35.95,35.73,35.92,11300.0,27.8642,28.0358,27.8642,28.0124,11300.0
2008-09-19 12:10:00,35.87,35.92,35.82,35.82,4600.0,27.9734,28.0124,27.9344,27.9344,4600.0
2008-09-19 12:15:00,35.86,35.97,35.85,35.9,8700.0,27.9656,28.0514,27.9578,27.9968,8700.0
2008-09-19 12:20:00,35.91,35.91,35.81,35.82,3000.0,28.0046,28.0046,27.9266,27.9344,3000.0
2008-09-19 12:25:00,35.84,35.87,35.83,35.87,6200.0,27.95,27.9734,27.9422,27.9734,6200.0
2008-09-19 12:30:00,35.87,35.94,35.77,35.82,13300.0,27.9734,28.028,27.8954,27.9344,13300.0
2008-09-19 12:35:00,35.84,35.87,35.8,35.8,3400.0,27.95,27.9734,27.9188,27.9188,3400.0
2008-09-19 12:40:00,35.8,35.84,35.76,35.76,2400.0,27.9188,27.95,27.8876,27.8876,2400.0
2008-09-19 12:45:00,35.73,35.73,35.61,35.61,2300.0,27.8642,27.8642,27.7707,27.7707,2300.0
2008-09-19 12:50:00,35.58,35.58,35.44,35.44,3000.0,27.7473,27.7473,27.6381,27.6381,3000.0
2008-09-19 12:55:00,35.43,35.52,35.36,35.52,19500.0,27.6303,27.7005,27.5757,27.7005,19500.0
2008-09-19 13:00:00,35.5,35.5,35.37,35.4,2300.0,27.6849,27.6849,27.5835,27.6069,2300.0
2008-09-19 13:05:00,35.41,35.41,35.21,35.23,7400.0,27.6147,27.6147,27.4587,27.4743,7400.0
2008-09-19 13:10:00,35.21,35.24,35.16,35.24,4600.0,27.4587,27.4821,27.4197,27.4821,4600.0
2008-09-19 13:15:00,35.25,35.4,35.25,35.39,4800.0,27.4899,27.6069,27.4899,27.5991,4800.0
2008-09-19 13:20:00,35.41,35.44,35.35,35.4,6300.0,27.6147,27.6381,27.5679,27.6069,6300.0
2008-09-19 13:25:00,35.42,35.44,35.35,35.35,6400.0,27.6225,27.6381,27.5679,27.5679,6400.0
2008-09-19 13:30:00,35.34,35.35,35.31,35.35,7100.0,27.5601,27.5679,27.5367,27.5679,7100.0
2008-09-19 13:35:00,35.34,35.36,35.32,35.36,3500.0,27.5601,27.5757,27.5445,27.5757,3500.0
2008-09-19 13:40:00,35.36,35.37,35.15,35.22,8100.0,27.5757,27.5835,27.4119,27.4665,8100.0
2008-09-19 13:45:00,35.2,35.38,35.19,35.38,4500.0,27.4509,27.5913,27.4431,27.5913,4500.0
2008-09-19 13:50:00,35.38,35.38,35.29,35.3,5000.0,27.5913,27.5913,27.5211,27.5289,5000.0
2008-09-19 13:55:00,35.3,35.33,35.24,35.3,7700.0,27.5289,27.5523,27.4821,27.5289,7700.0
2008-09-19 14:00:00,35.29,35.3,35.21,35.21,5100.0,27.5211,27.5289,27.4587,27.4587,5100.0
2008-09-19 14:05:00,35.16,35.25,35.16,35.24,3400.0,27.4197,27.4899,27.4197,27.4821,3400.0
2008-09-19 14:10:00,35.24,35.37,35.24,35.37,7500.0,27.4821,27.5835,27.4821,27.5835,7500.0
2008-09-19 14:15:00,35.36,35.38,35.23,35.28,8300.0,27.5757,27.5913,27.4743,27.5133,8300.0
2008-09-19 14:20:00,35.27,35.28,35.23,35.25,3500.0,27.5055,27.5133,27.4743,27.4899,3500.0
2008-09-19 14:25:00,35.27,35.38,35.27,35.38,6800.0,27.5055,27.5913,27.5055,27.5913,6800.0
2008-09-19 14:30:00,35.4,35.48,35.34,35.37,6100.0,27.6069,27.6693,27.5601,27.5835,6100.0
2008-09-19 14:35:00,35.31,35.33,35.27,35.27,4000.0,27.5367,27.5523,27.5055,27.5055,4000.0
2008-09-19 14:40:00,35.28,35.42,35.28,35.4,7800.0,27.5133,27.6225,27.5133,27.6069,7800.0
2008-09-19 14:45:00,35.37,35.52,35.36,35.52,10200.0,27.5835,27.7005,27.5757,27.7005,10200.0
2008-09-19 14:50:00,35.49,35.5,35.38,35.38,11400.0,27.6771,27.6849,27.5913,27.5913,11400.0
2008-09-19 14:55:00,35.38,35.43,35.37,35.4,3700.0,27.5913,27.6303,27.5835,27.6069,3700.0
2008-09-19 15:00:00,35.44,35.51,35.43,35.43,3500.0,27.6381,27.6927,27.6303,27.6303,3500.0
2008-09-19 15:05:00,35.43,35.43,35.15,35.16,12700.0,27.6303,27.6303,27.4119,27.4197,12700.0
2008-09-19 15:10:00,35.17,35.21,34.98,35.2,15400.0,27.4275,27.4587,27.2793,27.4509,15400.0
2008-09-19 15:15:00,35.2,35.29,35.02,35.24,11800.0,27.4509,27.5211,27.3105,27.4821,11800.0
2008-09-19 15:20:00,35.22,35.26,35.02,35.26,14000.0,27.4665,27.4977,27.3105,27.4977,14000.0
2008-09-19 15:25:00,35.24,35.32,34.97,35.22,19900.0,27.4821,27.5445,27.2715,27.4665,19900.0
2008-09-19 15:30:00,35.24,35.27,34.87,35.11,29800.0,27.4821,27.5055,27.1936,27.3807,29800.0
2008-09-19 15:35:00,35.16,35.34,34.13,35.25,38300.0,27.4197,27.5601,26.6165,27.4899,38300.0
2008-09-19 15:40:00,35.25,35.83,34.79,35.8,137100.0,27.4899,27.9422,27.1312,27.9188,137100.0
2008-09-19 15:45:00,35.84,36.0,35.55,36.0,67600.0,27.95,28.0748,27.7239,28.0748,67600.0
2008-09-19 15:50:00,35.94,36.17,35.75,36.16,96800.0,28.028,28.2074,27.8798,28.1996,96800.0
2008-09-19 15:55:00,36.13,36.3,34.53,36.22,96300.0,28.1762,28.3088,26.9284,28.2464,96300.0
2008-09-22 09:30:00,36.15,36.29,36.15,36.19,6700.0,28.1918,28.301,28.1918,28.223,6700.0
2008-09-22 09:35:00,36.26,36.3,36.11,36.16,4200.0,28.2776,28.3088,28.1606,28.1996,4200.0
2008-09-22 09:40:00,36.16,36.21,35.96,36.14,6200.0,28.1996,28.2386,28.0436,28.184,6200.0
2008-09-22 09:45:00,36.0,36.07,35.92,36.07,2700.0,28.0748,28.1294,28.0124,28.1294,2700.0
2008-09-22 09:50:00,36.07,36.16,35.85,36.02,5900.0,28.1294,28.1996,27.9578,28.0904,5900.0
2008-09-22 09:55:00,36.0,36.0,35.74,35.93,5100.0,28.0748,28.0748,27.872,28.0202,5100.0
2008-09-22 10:00:00,35.88,35.88,35.66,35.81,4200.0,27.9812,27.9812,27.8096,27.9266,4200.0
2008-09-22 10:05:00,35.89,36.05,35.78,35.83,8200.0,27.989,28.1138,27.9032,27.9422,8200.0
2008-09-22 10:10:00,35.83,35.92,35.67,35.69,9100.0,27.9422,28.0124,27.8174,27.833,9100.0
2008-09-22 10:15:00,35.69,35.73,35.55,35.61,5800.0,27.833,27.8642,27.7239,27.7707,5800.0
2008-09-22 10:20:00,35.55,35.58,35.44,35.44,10300.0,27.7239,27.7473,27.6381,27.6381,10300.0
2008-09-22 10:25:00,35.48,35.5,35.4,35.48,7900.0,27.6693,27.6849,27.6069,27.6693,7900.0
2008-09-22 10:30:00,35.48,35.6,35.47,35.52,13800.0,27.6693,27.7629,27.6615,27.7005,13800.0
2008-09-22 10:35:00,35.54,35.54,35.43,35.43,13200.0,27.7161,27.7161,27.6303,27.6303,13200.0
2008-09-22 10:40:00,35.45,35.55,35.43,35.54,6300.0,27.6459,27.7239,27.6303,27.7161,6300.0
2008-09-22 10:45:00,35.52,35.52,35.38,35.44,17200.0,27.7005,27.7005,27.5913,27.6381,17200.0
2008-09-22 10:50:00,35.44,35.57,35.41,35.42,16000.0,27.6381,27.7395,27.6147,27.6225,16000.0
2008-09-22 10:55:00,35.43,35.64,35.39,35.59,9900.0,27.6303,27.794,27.5991,27.7551,9900.0
2008-09-22 11:00:00,35.56,35.56,35.39,35.41,3600.0,27.7317,27.7317,27.5991,27.6147,3600.0
2008-09-22 11:05:00,35.39,35.41,35.34,35.38,6500.0,27.5991,27.6147,27.5601,27.5913,6500.0
2008-09-22 11:10:00,35.36,35.4,35.34,35.38,7100.0,27.5757,27.6069,27.5601,27.5913,7100.0
2008-09-22 11:15:00,35.38,35.42,35.33,35.4,9000.0,27.5913,27.6225,27.5523,27.6069,9000.0
2008-09-22 11:20:00,35.42,35.57,35.42,35.55,13900.0,27.6225,27.7395,27.6225,27.7239,13900.0
2008-09-22 11:25:00,35.57,35.68,35.56,35.68,3300.0,27.7395,27.8252,27.7317,27.8252,3300.0
2008-09-22 11:30:00,35.7,35.89,35.69,35.71,14700.0,27.8408,27.989,27.833,27.8486,14700.0
2008-09-22 11:35:00,35.69,35.77,35.67,35.77,3700.0,27.833,27.8954,27.8174,27.8954,3700.0
2008-09-22 11:40:00,35.77,35.77,35.7,35.7,2400.0,27.8954,27.8954,27.8408,27.8408,2400.0
2008-09-22 11:45:00,35.7,35.73,35.67,35.67,3400.0,27.8408,27.8642,27.8174,27.8174,3400.0
2008-09-22 11:50:00,35.67,35.67,35.54,35.56,4800.0,27.8174,27.8174,27.7161,27.7317,4800.0
2008-09-22 11:55:00,35.58,35.58,35.45,35.45,1900.0,27.7473,27.7473,27.6459,27.6459,1900.0
2008-09-22 12:00:00,35.48,35.48,35.36,35.36,3300.0,27.6693,27.6693,27.5757,27.5757,3300.0
2008-09-22 12:05:00,35.39,35.39,35.36,35.36,1900.0,27.5991,27.5991,27.5757,27.5757,1900.0
2008-09-22 12:10:00,35.35,35.35,35.23,35.23,2700.0,27.5679,27.5679,27.4743,27.4743,2700.0
2008-09-22 12:15:00,35.21,35.22,35.18,35.2,4000.0,27.4587,27.4665,27.4353,27.4509,4000.0
2008-09-22 12:20:00,35.19,35.27,35.15,35.25,9300.0,27.4431,27.5055,27.4119,27.4899,9300.0
2008-09-22 12:25:00,35.23,35.34,35.22,35.34,2200.0,27.4743,27.5601,27.4665,27.5601,2200.0
2008-09-22 12:30:00,35.33,35.5,35.33,35.47,15600.0,27.5523,27.6849,27.5523,27.6615,15600.0
2008-09-22 12:35:00,35.47,35.49,35.44,35.47,10500.0,27.6615,27.6771,27.6381,27.6615,10500.0
2008-09-22 12:40:00,35.46,35.49,35.44,35.46,5600.0,27.6537,27.6771,27.6381,27.6537,5600.0
2008-09-22 12:45:00,35.46,35.46,35.38,35.38,7600.0,27.6537,27.6537,27.5913,27.5913,7600.0
2008-09-22 12:50:00,35.38,35.62,35.36,35.62,8900.0,27.5913,27.7785,27.5757,27.7785,8900.0
2008-09-22 12:55:00,35.6,35.62,35.57,35.61,7600.0,27.7629,27.7785,27.7395,27.7707,7600.0
2008-09-22 13:00:00,35.6,35.63,35.52,35.56,4600.0,27.7629,27.7862,27.7005,27.7317,4600.0
2008-09-22 13:05:00,35.55,35.55,35.4,35.41,6400.0,27.7239,27.7239,27.6069,27.6147,6400.0
2008-09-22 13:10:00,35.45,35.58,35.45,35.54,7800.0,27.6459,27.7473,27.6459,27.7161,7800.0
2008-09-22 13:15:00,35.53,35.54,35.34,35.34,5400.0,27.7083,27.7161,27.5601,27.5601,5400.0
2008-09-22 13:20:00,35.34,35.35,35.17,35.22,10800.0,27.5601,27.5679,27.4275,27.4665,10800.0
2008-09-22 13:25:00,35.22,35.28,35.22,35.26,6800.0,27.4665,27.5133,27.4665,27.4977,6800.0
2008-09-22 13:30:00,35.24,35.28,35.19,35.19,4900.0,27.4821,27.5133,27.4431,27.4431,4900.0
2008-09-22 13:35:00,35.15,35.16,35.04,35.16,4000.0,27.4119,27.4197,27.3261,27.4197,4000.0
2008-09-22 13:40:00,35.17,35.21,35.17,35.19,11000.0,27.4275,27.4587,27.4275,27.4431,11000.0
2008-09-22 13:45:00,35.21,35.27,35.19,35.22,7800.0,27.4587,27.5055,27.4431,27.4665,7800.0
2008-09-22 13:50:00,35.2,35.35,35.15,35.31,6000.0,27.4509,27.5679,27.4119,27.5367,6000.0
2008-09-22 13:55:00,35.31,35.36,35.26,35.3,4200.0,27.5367,27.5757,27.4977,27.5289,4200.0
2008-09-22 14:00:00,35.31,35.31,35.25,35.25,1700.0,27.5367,27.5367,27.4899,27.4899,1700.0
2008-09-22 14:05:00,35.25,35.28,35.1,35.16,10100.0,27.4899,27.5133,27.3729,27.4197,10100.0
2008-09-22 14:10:00,35.15,35.21,35.15,35.2,3500.0,27.4119,27.4587,27.4119,27.4509,3500.0
2008-09-22 14:15:00,35.2,35.37,35.2,35.33,5300.0,27.4509,27.5835,27.4509,27.5523,5300.0
2008-09-22 14:20:00,35.33,35.33,35.17,35.17,5200.0,27.5523,27.5523,27.4275,27.4275,5200.0
2008-09-22 14:25:00,35.18,35.28,35.18,35.25,4200.0,27.4353,27.5133,27.4353,27.4899,4200.0
2008-09-22 14:30:00,35.28,35.39,35.28,35.33,15100.0,27.5133,27.5991,27.5133,27.5523,15100.0
2008-09-22 14:35:00,35.33,35.35,35.31,35.35,2800.0,27.5523,27.5679,27.5367,27.5679,2800.0
2008-09-22 14:40:00,35.34,35.34,35.17,35.17,14200.0,27.5601,27.5601,27.4275,27.4275,14200.0
2008-09-22 14:45:00,35.17,35.18,35.0,35.09,28300.0,27.4275,27.4353,27.2949,27.3651,28300.0
2008-09-22 14:50:00,35.09,35.1,34.97,34.98,6300.0,27.3651,27.3729,27.2715,27.2793,6300.0
2008-09-22 14:55:00,34.98,34.99,34.93,34.95,6200.0,27.2793,27.2871,27.2404,27.2559,6200.0
2008-09-22 15:00:00,34.95,35.11,34.95,35.11,3800.0,27.2559,27.3807,27.2559,27.3807,3800.0
2008-09-22 15:05:00,35.11,35.14,34.97,34.99,4200.0,27.3807,27.4041,27.2715,27.2871,4200.0
2008-09-22 15:10:00,34.97,35.05,34.9,35.0,9400.0,27.2715,27.3339,27.217,27.2949,9400.0
2008-09-22 15:15:00,34.97,34.97,34.72,34.72,12900.0,27.2715,27.2715,27.0766,27.0766,12900.0
2008-09-22 15:20:00,34.73,34.76,34.63,34.67,9700.0,27.0844,27.1078,27.0064,27.0376,9700.0
2008-09-22 15:25:00,34.66,34.7,34.51,34.53,16100.0,27.0298,27.061,26.9128,26.9284,16100.0
2008-09-22 15:30:00,34.53,34.62,34.37,34.56,18900.0,26.9284,26.9986,26.8036,26.9518,18900.0
2008-09-22 15:35:00,34.56,34.58,34.48,34.5,12500.0,26.9518,26.9674,26.8894,26.905,12500.0
2008-09-22 15:40:00,34.49,34.54,34.29,34.39,14000.0,26.8972,26.9362,26.7412,26.8192,14000.0
2008-09-22 15:45:00,34.41,34.45,34.3,34.4,10700.0,26.8348,26.866,26.749,26.827,10700.0
2008-09-22 15:50:00,34.41,34.51,34.36,34.37,8900.0,26.8348,26.9128,26.7958,26.8036,8900.0
2008-09-22 15:55:00,34.36,34.5,34.35,34.46,24900.0,26.7958,26.905,26.788,26.8738,24900.0
2008-09-23 09:30:00,34.5,34.5,34.22,34.36,2100.0,26.905,26.905,26.6867,26.7958,2100.0
2008-09-23 09:35:00,34.36,34.37,33.79,33.94,19200.0,26.7958,26.8036,26.3513,26.4683,19200.0
2008-09-23 09:40:00,34.02,34.38,34.02,34.24,8400.0,26.5307,26.8114,26.5307,26.7023,8400.0
2008-09-23 09:45:00,34.24,34.54,34.19,34.5,6200.0,26.7023,26.9362,26.6633,26.905,6200.0
2008-09-23 09:50:00,34.55,34.7,33.91,34.36,34900.0,26.944,27.061,26.4449,26.7958,34900.0
2008-09-23 09:55:00,34.38,34.57,34.19,34.19,20300.0,26.8114,26.9596,26.6633,26.6633,20300.0
2008-09-23 10:00:00,34.22,34.37,34.12,34.2,6100.0,26.6867,26.8036,26.6087,26.6711,6100.0
2008-09-23 10:05:00,34.25,34.5,34.22,34.22,7300.0,26.71,26.905,26.6867,26.6867,7300.0
2008-09-23 10:10:00,34.24,34.64,34.16,34.6,18300.0,26.7023,27.0142,26.6399,26.983,18300.0
2008-09-23 10:15:00,34.47,34.65,34.4,34.65,22000.0,26.8816,27.022,26.827,27.022,22000.0
2008-09-23 10:20:00,34.64,34.73,34.51,34.64,22600.0,27.0142,27.0844,26.9128,27.0142,22600.0
2008-09-23 10:25:00,34.67,34.77,34.46,34.46,6400.0,27.0376,27.1156,26.8738,26.8738,6400.0
2008-09-23 10:30:00,34.46,34.65,34.46,34.51,7700.0,26.8738,27.022,26.8738,26.9128,7700.0
2008-09-23 10:35:00,34.53,34.64,34.45,34.57,7700.0,26.9284,27.0142,26.866,26.9596,7700.0
2008-09-23 10:40:00,34.57,34.62,34.39,34.39,3700.0,26.9596,26.9986,26.8192,26.8192,3700.0
2008-09-23 10:45:00,34.4,34.64,34.38,34.58,4900.0,26.827,27.0142,26.8114,26.9674,4900.0
2008-09-23 10:50:00,34.51,34.51,34.2,34.34,6700.0,26.9128,26.9128,26.6711,26.7802,6700.0
2008-09-23 10:55:00,34.37,34.51,34.34,34.45,6700.0,26.8036,26.9128,26.7802,26.866,6700.0
2008-09-23 11:00:00,34.44,34.58,34.36,34.43,6700.0,26.8582,26.9674,26.7958,26.8504,6700.0
2008-09-23 11:05:00,34.4,34.44,34.32,34.4,3400.0,26.827,26.8582,26.7646,26.827,3400.0
2008-09-23 11:10:00,34.45,34.55,34.38,34.55,4900.0,26.866,26.944,26.8114,26.944,4900.0
2008-09-23 11:15:00,34.55,34.71,34.52,34.71,5100.0,26.944,27.0688,26.9206,27.0688,5100.0
2008-09-23 11:20:00,34.7,34.77,34.69,34.69,1900.0,27.061,27.1156,27.0532,27.0532,1900.0
2008-09-23 11:25:00,34.69,34.73,34.59,34.62,3300.0,27.0532,27.0844,26.9752,26.9986,3300.0
2008-09-23 11:30:00,34.62,34.74,34.59,34.68,5000.0,26.9986,27.0922,26.9752,27.0454,5000.0
2008-09-23 11:35:00,34.66,34.66,34.55,34.55,2100.0,27.0298,27.0298,26.944,26.944,2100.0
2008-09-23 11:40:00,34.55,34.57,34.5,34.5,4100.0,26.944,26.9596,26.905,26.905,4100.0
2008-09-23 11:45:00,34.53,34.57,34.46,34.57,4300.0,26.9284,26.9596,26.8738,26.9596,4300.0
2008-09-23 11:50:00,34.51,34.61,34.51,34.59,3900.0,26.9128,26.9908,26.9128,26.9752,3900.0
2008-09-23 11:55:00,34.52,34.57,34.43,34.44,3200.0,26.9206,26.9596,26.8504,26.8582,3200.0
2008-09-23 12:00:00,34.43,34.43,34.29,34.39,7800.0,26.8504,26.8504,26.7412,26.8192,7800.0
2008-09-23 12:05:00,34.4,34.61,34.4,34.54,11800.0,26.827,26.9908,26.827,26.9362,11800.0
2008-09-23 12:10:00,34.57,34.67,34.57,34.6,5000.0,26.9596,27.0376,26.9596,26.983,5000.0
2008-09-23 12:15:00,34.59,34.59,34.48,34.51,2600.0,26.9752,26.9752,26.8894,26.9128,2600.0
2008-09-23 12:20:00,34.54,34.54,34.36,34.46,7800.0,26.9362,26.9362,26.7958,26.8738,7800.0
2008-09-23 12:25:00,34.46,34.49,34.4,34.41,1900.0,26.8738,26.8972,26.827,26.8348,1900.0
2008-09-23 12:30:00,34.44,34.45,34.31,34.44,4400.0,26.8582,26.866,26.7568,26.8582,4400.0
2008-09-23 12:35:00,34.46,34.48,34.38,34.46,6500.0,26.8738,26.8894,26.8114,26.8738,6500.0
2008-09-23 12:40:00,34.4,34.4,34.28,34.31,4500.0,26.827,26.827,26.7334,26.7568,4500.0
2008-09-23 12:45:00,34.3,34.36,34.27,34.33,5600.0,26.749,26.7958,26.7256,26.7724,5600.0
2008-09-23 12:50:00,34.37,34.38,34.18,34.23,3300.0,26.8036,26.8114,26.6555,26.6945,3300.0
2008-09-23 12:55:00,34.24,34.41,34.24,34.26,13000.0,26.7023,26.8348,26.7023,26.7178,13000.0
2008-09-23 13:00:00,34.26,34.26,34.02,34.07,6900.0,26.7178,26.7178,26.5307,26.5697,6900.0
2008-09-23 13:05:00,34.07,34.07,33.88,33.98,8400.0,26.5697,26.5697,26.4215,26.4995,8400.0
2008-09-23 13:10:00,33.97,34.04,33.92,34.04,7300.0,26.4917,26.5463,26.4527,26.5463,7300.0
2008-09-23 13:15:00,34.04,34.15,33.95,34.1,8400.0,26.5463,26.6321,26.4761,26.5931,8400.0
2008-09-23 13:20:00,34.09,34.34,34.09,34.3,8500.0,26.5853,26.7802,26.5853,26.749,8500.0
2008-09-23 13:25:00,34.26,34.31,34.2,34.22,6100.0,26.7178,26.7568,26.6711,26.6867,6100.0
2008-09-23 13:30:00,34.19,34.19,33.86,33.97,20600.0,26.6633,26.6633,26.4059,26.4917,20600.0
2008-09-23 13:35:00,33.98,34.29,33.94,34.25,9500.0,26.4995,26.7412,26.4683,26.71,9500.0
2008-09-23 13:40:00,34.27,34.28,34.17,34.23,6400.0,26.7256,26.7334,26.6477,26.6945,6400.0
2008-09-23 13:45:00,34.23,34.23,34.03,34.13,6500.0,26.6945,26.6945,26.5385,26.6165,6500.0
2008-09-23 13:50:00,34.08,34.13,33.96,34.12,6000.0,26.5775,26.6165,26.4839,26.6087,6000.0
2008-09-23 13:55:00,34.16,34.24,34.14,34.23,4200.0,26.6399,26.7023,26.6243,26.6945,4200.0
2008-09-23 14:00:00,34.26,34.35,34.14,34.25,11100.0,26.7178,26.788,26.6243,26.71,11100.0
2008-09-23 14:05:00,34.27,34.48,34.17,34.48,13800.0,26.7256,26.8894,26.6477,26.8894,13800.0
2008-09-23 14:10:00,34.5,34.57,34.42,34.43,8800.0,26.905,26.9596,26.8426,26.8504,8800.0
2008-09-23 14:15:00,34.41,34.41,34.27,34.39,3400.0,26.8348,26.8348,26.7256,26.8192,3400.0
2008-09-23 14:20:00,34.45,34.53,34.24,34.43,10500.0,26.866,26.9284,26.7023,26.8504,10500.0
2008-09-23 14:25:00,34.48,34.74,34.45,34.67,9000.0,26.8894,27.0922,26.866,27.0376,9000.0
2008-09-23 14:30:00,34.68,34.76,34.55,34.65,8100.0,27.0454,27.1078,26.944,27.022,8100.0
2008-09-23 14:35:00,34.68,34.68,34.52,34.52,5000.0,27.0454,27.0454,26.9206,26.9206,5000.0
2008-09-23 14:40:00,34.51,34.62,34.41,34.44,6400.0,26.9128,26.9986,26.8348,26.8582,6400.0
2008-09-23 14:45:00,34.43,34.76,34.41,34.7,4500.0,26.8504,27.1078,26.8348,27.061,4500.0
2008-09-23 14:50:00,34.73,34.83,34.73,34.75,3400.0,27.0844,27.1624,27.0844,27.1,3400.0
2008-09-23 14:55:00,34.74,34.77,34.59,34.59,7000.0,27.0922,27.1156,26.9752,26.9752,7000.0
2008-09-23 15:00:00,34.59,34.6,34.48,34.54,8400.0,26.9752,26.983,26.8894,26.9362,8400.0
2008-09-23 15:05:00,34.53,34.77,34.53,34.7,9900.0,26.9284,27.1156,26.9284,27.061,9900.0
2008-09-23 15:10:00,34.7,34.71,34.48,34.54,4000.0,27.061,27.0688,26.8894,26.9362,4000.0
2008-09-23 15:15:00,34.56,34.79,34.56,34.74,7800.0,26.9518,27.1312,26.9518,27.0922,7800.0
2008-09-23 15:20:00,34.7,34.71,34.56,34.56,6100.0,27.061,27.0688,26.9518,26.9518,6100.0
2008-09-23 15:25:00,34.6,34.7,34.37,34.37,7100.0,26.983,27.061,26.8036,26.8036,7100.0
2008-09-23 15:30:00,34.36,34.43,34.2,34.27,15600.0,26.7958,26.8504,26.6711,26.7256,15600.0
2008-09-23 15:35:00,34.28,34.29,34.06,34.25,15500.0,26.7334,26.7412,26.5619,26.71,15500.0
2008-09-23 15:40:00,34.22,34.33,34.03,34.06,9700.0,26.6867,26.7724,26.5385,26.5619,9700.0
2008-09-23 15:45:00,34.01,34.06,33.87,34.0,15700.0,26.5229,26.5619,26.4137,26.5151,15700.0
2008-09-23 15:50:00,34.02,34.11,33.94,34.06,15100.0,26.5307,26.6009,26.4683,26.5619,15100.0
2008-09-23 15:55:00,34.07,34.15,34.0,34.07,50200.0,26.5697,26.6321,26.5151,26.5697,50200.0
2008-09-24 09:40:00,34.28,34.43,34.07,34.16,12800.0,26.7334,26.8504,26.5697,26.6399,12800.0
2008-09-24 09:45:00,34.16,34.16,33.72,33.85,10700.0,26.6399,26.6399,26.2967,26.3981,10700.0
2008-09-24 09:50:00,33.89,34.0,33.78,33.94,7900.0,26.4293,26.5151,26.3435,26.4683,7900.0
2008-09-24 09:55:00,33.94,34.1,33.86,34.09,12100.0,26.4683,26.5931,26.4059,26.5853,12100.0
2008-09-24 10:00:00,34.04,34.19,33.87,33.99,12300.0,26.5463,26.6633,26.4137,26.5073,12300.0
2008-09-24 10:05:00,33.98,34.22,33.95,34.1,32100.0,26.4995,26.6867,26.4761,26.5931,32100.0
2008-09-24 10:10:00,34.09,34.18,33.99,34.08,31900.0,26.5853,26.6555,26.5073,26.5775,31900.0
2008-09-24 10:15:00,34.08,34.27,34.08,34.26,21300.0,26.5775,26.7256,26.5775,26.7178,21300.0
2008-09-24 10:20:00,34.24,34.46,34.24,34.43,8100.0,26.7023,26.8738,26.7023,26.8504,8100.0
2008-09-24 10:25:00,34.42,34.74,34.4,34.72,45600.0,26.8426,27.0922,26.827,27.0766,45600.0
2008-09-24 10:30:00,34.72,34.9,34.64,34.9,23700.0,27.0766,27.217,27.0142,27.217,23700.0
2008-09-24 10:35:00,34.88,35.02,34.85,34.9,37100.0,27.2014,27.3105,27.178,27.217,37100.0
2008-09-24 10:40:00,34.9,35.15,34.9,35.06,37900.0,27.217,27.4119,27.217,27.3417,37900.0
2008-09-24 10:45:00,35.09,35.13,34.91,35.08,38300.0,27.3651,27.3963,27.2248,27.3573,38300.0
2008-09-24 10:50:00,35.05,35.26,35.05,35.25,34500.0,27.3339,27.4977,27.3339,27.4899,34500.0
2008-09-24 10:55:00,35.25,35.32,35.18,35.32,28900.0,27.4899,27.5445,27.4353,27.5445,28900.0
2008-09-24 11:00:00,35.33,35.34,35.14,35.14,8100.0,27.5523,27.5601,27.4041,27.4041,8100.0
2008-09-24 11:05:00,35.11,35.12,34.88,34.88,10500.0,27.3807,27.3885,27.2014,27.2014,10500.0
2008-09-24 11:10:00,34.89,34.99,34.86,34.9,8700.0,27.2092,27.2871,27.1858,27.217,8700.0
2008-09-24 11:15:00,34.9,34.93,34.72,34.8,9100.0,27.217,27.2404,27.0766,27.139,9100.0
2008-09-24 11:20:00,34.91,34.92,34.76,34.91,8300.0,27.2248,27.2326,27.1078,27.2248,8300.0
2008-09-24 11:25:00,34.87,35.06,34.87,35.05,10700.0,27.1936,27.3417,27.1936,27.3339,10700.0
2008-09-24 11:30:00,35.05,35.07,34.95,35.05,8200.0,27.3339,27.3495,27.2559,27.3339,8200.0
2008-09-24 11:35:00,35.03,35.03,34.78,34.82,12800.0,27.3183,27.3183,27.1234,27.1546,12800.0
2008-09-24 11:40:00,34.82,34.85,34.55,34.58,15100.0,27.1546,27.178,26.944,26.9674,15100.0
2008-09-24 11:45:00,34.6,34.6,34.4,34.45,7100.0,26.983,26.983,26.827,26.866,7100.0
2008-09-24 11:50:00,34.5,34.67,34.45,34.66,21300.0,26.905,27.0376,26.866,27.0298,21300.0
2008-09-24 11:55:00,34.65,34.67,34.49,34.67,7400.0,27.022,27.0376,26.8972,27.0376,7400.0
2008-09-24 12:00:00,34.71,34.76,34.56,34.6,5100.0,27.0688,27.1078,26.9518,26.983,5100.0
2008-09-24 12:05:00,34.59,34.6,34.52,34.53,2500.0,26.9752,26.983,26.9206,26.9284,2500.0
2008-09-24 12:10:00,34.57,34.62,34.53,34.61,4600.0,26.9596,26.9986,26.9284,26.9908,4600.0
2008-09-24 12:15:00,34.63,34.78,34.63,34.71,4000.0,27.0064,27.1234,27.0064,27.0688,4000.0
2008-09-24 12:20:00,34.71,34.74,34.56,34.61,2600.0,27.0688,27.0922,26.9518,26.9908,2600.0
2008-09-24 12:25:00,34.57,34.63,34.46,34.49,4600.0,26.9596,27.0064,26.8738,26.8972,4600.0
2008-09-24 12:30:00,34.48,34.63,34.48,34.63,1800.0,26.8894,27.0064,26.8894,27.0064,1800.0
2008-09-24 12:35:00,34.63,34.63,34.47,34.5,2400.0,27.0064,27.0064,26.8816,26.905,2400.0
2008-09-24 12:40:00,34.46,34.54,34.46,34.54,2500.0,26.8738,26.9362,26.8738,26.9362,2500.0
2008-09-24 12:45:00,34.5,34.57,34.47,34.57,3400.0,26.905,26.9596,26.8816,26.9596,3400.0
2008-09-24 12:50:00,34.53,34.58,34.53,34.58,1700.0,26.9284,26.9674,26.9284,26.9674,1700.0
2008-09-24 12:55:00,34.58,34.58,34.49,34.53,4100.0,26.9674,26.9674,26.8972,26.9284,4100.0
2008-09-24 13:00:00,34.53,34.59,34.51,34.59,4200.0,26.9284,26.9752,26.9128,26.9752,4200.0
2008-09-24 13:05:00,34.59,34.77,34.55,34.76,5600.0,26.9752,27.1156,26.944,27.1078,5600.0
2008-09-24 13:10:00,34.75,34.83,34.75,34.81,3900.0,27.1,27.1624,27.1,27.1468,3900.0
2008-09-24 13:15:00,34.82,34.92,34.8,34.85,8800.0,27.1546,27.2326,27.139,27.178,8800.0
2008-09-24 13:20:00,34.85,35.08,34.83,35.08,5100.0,27.178,27.3573,27.1624,27.3573,5100.0
2008-09-24 13:25:00,35.05,35.05,34.86,34.89,9400.0,27.3339,27.3339,27.1858,27.2092,9400.0
2008-09-24 13:30:00,34.89,34.92,34.79,34.87,8900.0,27.2092,27.2326,27.1312,27.1936,8900.0
2008-09-24 13:35:00,34.9,34.97,34.85,34.91,6500.0,27.217,27.2715,27.178,27.2248,6500.0
2008-09-24 13:40:00,34.88,34.91,34.77,34.88,5300.0,27.2014,27.2248,27.1156,27.2014,5300.0
2008-09-24 13:45:00,34.97,35.07,34.91,34.99,10900.0,27.2715,27.3495,27.2248,27.2871,10900.0
2008-09-24 13:50:00,34.99,35.04,34.92,35.0,7100.0,27.2871,27.3261,27.2326,27.2949,7100.0
2008-09-24 13:55:00,34.98,35.01,34.74,34.95,26900.0,27.2793,27.3027,27.0922,27.2559,26900.0
2008-09-24 14:00:00,34.98,35.0,34.82,34.83,4500.0,27.2793,27.2949,27.1546,27.1624,4500.0
2008-09-24 14:05:00,34.82,34.96,34.82,34.91,3800.0,27.1546,27.2637,27.1546,27.2248,3800.0
2008-09-24 14:10:00,34.88,34.9,34.66,34.68,6500.0,27.2014,27.217,27.0298,27.0454,6500.0
2008-09-24 14:15:00,34.68,34.8,34.63,34.74,9600.0,27.0454,27.139,27.0064,27.0922,9600.0
2008-09-24 14:20:00,34.74,34.86,34.73,34.77,4300.0,27.0922,27.1858,27.0844,27.1156,4300.0
2008-09-24 14:25:00,34.81,34.92,34.77,34.9,6600.0,27.1468,27.2326,27.1156,27.217,6600.0
2008-09-24 14:30:00,34.94,35.07,34.94,35.0,5400.0,27.2481,27.3495,27.2481,27.2949,5400.0
2008-09-24 14:35:00,34.97,35.05,34.96,34.96,3700.0,27.2715,27.3339,27.2637,27.2637,3700.0
2008-09-24 14:40:00,34.94,35.01,34.91,34.98,6300.0,27.2481,27.3027,27.2248,27.2793,6300.0
2008-09-24 14:45:00,34.97,34.99,34.92,34.95,13200.0,27.2715,27.2871,27.2326,27.2559,13200.0
2008-09-24 14:50:00,34.97,34.97,34.81,34.86,7700.0,27.2715,27.2715,27.1468,27.1858,7700.0
2008-09-24 14:55:00,34.87,34.91,34.75,34.84,8800.0,27.1936,27.2248,27.1,27.1702,8800.0
2008-09-24 15:00:00,34.8,34.84,34.7,34.81,9500.0,27.139,27.1702,27.061,27.1468,9500.0
2008-09-24 15:05:00,34.81,35.05,34.8,35.03,6300.0,27.1468,27.3339,27.139,27.3183,6300.0
2008-09-24 15:10:00,35.06,35.06,34.77,34.87,10500.0,27.3417,27.3417,27.1156,27.1936,10500.0
2008-09-24 15:15:00,34.86,34.94,34.68,34.68,11800.0,27.1858,27.2481,27.0454,27.0454,11800.0
2008-09-24 15:20:00,34.7,34.77,34.65,34.76,14700.0,27.061,27.1156,27.022,27.1078,14700.0
2008-09-24 15:25:00,34.81,34.87,34.75,34.86,15600.0,27.1468,27.1936,27.1,27.1858,15600.0
2008-09-24 15:30:00,34.92,34.97,34.81,34.82,15800.0,27.2326,27.2715,27.1468,27.1546,15800.0
2008-09-24 15:35:00,34.82,34.84,34.8,34.8,16700.0,27.1546,27.1702,27.139,27.139,16700.0
2008-09-24 15:40:00,34.78,34.88,34.65,34.8,23100.0,27.1234,27.2014,27.022,27.139,23100.0
2008-09-24 15:45:00,34.79,34.8,34.63,34.68,9500.0,27.1312,27.139,27.0064,27.0454,9500.0
2008-09-24 15:50:00,34.69,34.8,34.63,34.77,13600.0,27.0532,27.139,27.0064,27.1156,13600.0
2008-09-24 15:55:00,34.77,34.96,34.77,34.85,24900.0,27.1156,27.2637,27.1156,27.178,24900.0
2008-09-25 09:30:00,35.04,35.14,34.94,34.94,2500.0,27.3261,27.4041,27.2481,27.2481,2500.0
2008-09-25 09:35:00,35.0,35.08,34.57,34.57,17300.0,27.2949,27.3573,26.9596,26.9596,17300.0
2008-09-25 09:40:00,34.68,34.82,34.56,34.74,9200.0,27.0454,27.1546,26.9518,27.0922,9200.0
2008-09-25 09:45:00,34.72,34.94,34.72,34.94,5600.0,27.0766,27.2481,27.0766,27.2481,5600.0
2008-09-25 09:50:00,34.9,35.1,34.9,35.01,4900.0,27.217,27.3729,27.217,27.3027,4900.0
2008-09-25 09:55:00,35.05,35.05,34.95,34.95,4500.0,27.3339,27.3339,27.2559,27.2559,4500.0
2008-09-25 10:00:00,34.93,35.01,34.75,34.75,9700.0,27.2404,27.3027,27.1,27.1,9700.0
2008-09-25 10:05:00,34.75,35.24,34.64,35.1,24300.0,27.1,27.4821,27.0142,27.3729,24300.0
2008-09-25 10:10:00,35.1,35.25,34.99,35.09,12800.0,27.3729,27.4899,27.2871,27.3651,12800.0
2008-09-25 10:15:00,35.07,35.25,35.07,35.23,14500.0,27.3495,27.4899,27.3495,27.4743,14500.0
2008-09-25 10:20:00,35.15,35.15,34.98,34.98,5300.0,27.4119,27.4119,27.2793,27.2793,5300.0
2008-09-25 10:25:00,34.98,35.0,34.95,35.0,9600.0,27.2793,27.2949,27.2559,27.2949,9600.0
2008-09-25 10:30:00,35.02,35.07,34.81,34.81,9900.0,27.3105,27.3495,27.1468,27.1468,9900.0
2008-09-25 10:35:00,34.81,34.82,34.68,34.79,81100.0,27.1468,27.1546,27.0454,27.1312,81100.0
2008-09-25 10:40:00,34.78,34.9,34.76,34.76,7200.0,27.1234,27.217,27.1078,27.1078,7200.0
2008-09-25 10:45:00,34.73,34.91,34.73,34.9,21200.0,27.0844,27.2248,27.0844,27.217,21200.0
2008-09-25 10:50:00,34.91,34.91,34.77,34.79,13700.0,27.2248,27.2248,27.1156,27.1312,13700.0
2008-09-25 10:55:00,34.78,34.84,34.74,34.79,12100.0,27.1234,27.1702,27.0922,27.1312,12100.0
2008-09-25 11:00:00,34.78,34.81,34.72,34.75,7600.0,27.1234,27.1468,27.0766,27.1,7600.0
2008-09-25 11:05:00,34.73,34.81,34.68,34.73,14300.0,27.0844,27.1468,27.0454,27.0844,14300.0
2008-09-25 11:10:00,34.73,34.8,34.68,34.71,6500.0,27.0844,27.139,27.0454,27.0688,6500.0
2008-09-25 11:15:00,34.73,34.8,34.73,34.8,7200.0,27.0844,27.139,27.0844,27.139,7200.0
2008-09-25 11:20:00,34.8,34.92,34.78,34.92,5900.0,27.139,27.2326,27.1234,27.2326,5900.0
2008-09-25 11:25:00,34.9,35.11,34.89,35.07,5800.0,27.217,27.3807,27.2092,27.3495,5800.0
2008-09-25 11:30:00,35.07,35.07,34.92,34.97,7300.0,27.3495,27.3495,27.2326,27.2715,7300.0
2008-09-25 11:35:00,34.93,34.98,34.89,34.93,10000.0,27.2404,27.2793,27.2092,27.2404,10000.0
2008-09-25 11:40:00,34.9,34.92,34.81,34.81,7900.0,27.217,27.2326,27.1468,27.1468,7900.0
2008-09-25 11:45:00,34.82,34.95,34.82,34.95,4200.0,27.1546,27.2559,27.1546,27.2559,4200.0
2008-09-25 11:50:00,34.95,34.96,34.89,34.89,5900.0,27.2559,27.2637,27.2092,27.2092,5900.0
2008-09-25 11:55:00,34.89,34.9,34.85,34.85,3400.0,27.2092,27.217,27.178,27.178,3400.0
2008-09-25 12:00:00,34.88,34.92,34.87,34.92,1500.0,27.2014,27.2326,27.1936,27.2326,1500.0
2008-09-25 12:05:00,34.93,35.04,34.91,35.04,4000.0,27.2404,27.3261,27.2248,27.3261,4000.0
2008-09-25 12:10:00,35.03,35.25,35.03,35.25,7200.0,27.3183,27.4899,27.3183,27.4899,7200.0
2008-09-25 12:15:00,35.23,35.28,35.23,35.28,5700.0,27.4743,27.5133,27.4743,27.5133,5700.0
2008-09-25 12:20:00,35.28,35.3,35.15,35.26,8900.0,27.5133,27.5289,27.4119,27.4977,8900.0
2008-09-25 12:25:00,35.3,35.3,35.15,35.23,8100.0,27.5289,27.5289,27.4119,27.4743,8100.0
2008-09-25 12:30:00,35.24,35.35,35.22,35.28,6000.0,27.4821,27.5679,27.4665,27.5133,6000.0
2008-09-25 12:35:00,35.31,35.47,35.31,35.39,9200.0,27.5367,27.6615,27.5367,27.5991,9200.0
2008-09-25 12:40:00,35.39,35.39,35.36,35.37,3300.0,27.5991,27.5991,27.5757,27.5835,3300.0
2008-09-25 12:45:00,35.38,35.38,35.35,35.37,7600.0,27.5913,27.5913,27.5679,27.5835,7600.0
2008-09-25 12:50:00,35.37,35.43,35.24,35.24,6500.0,27.5835,27.6303,27.4821,27.4821,6500.0
2008-09-25 12:55:00,35.23,35.34,35.23,35.32,6700.0,27.4743,27.5601,27.4743,27.5445,6700.0
2008-09-25 13:00:00,35.33,35.46,35.28,35.44,7100.0,27.5523,27.6537,27.5133,27.6381,7100.0
2008-09-25 13:05:00,35.45,35.45,35.28,35.28,9000.0,27.6459,27.6459,27.5133,27.5133,9000.0
2008-09-25 13:10:00,35.24,35.24,35.1,35.12,5200.0,27.4821,27.4821,27.3729,27.3885,5200.0
2008-09-25 13:15:00,35.12,35.13,35.02,35.04,4600.0,27.3885,27.3963,27.3105,27.3261,4600.0
2008-09-25 13:20:00,35.06,35.11,35.06,35.09,4700.0,27.3417,27.3807,27.3417,27.3651,4700.0
2008-09-25 13:25:00,35.1,35.18,35.08,35.16,7700.0,27.3729,27.4353,27.3573,27.4197,7700.0
2008-09-25 13:30:00,35.17,35.27,35.16,35.27,7600.0,27.4275,27.5055,27.4197,27.5055,7600.0
2008-09-25 13:35:00,35.24,35.38,35.24,35.34,5200.0,27.4821,27.5913,27.4821,27.5601,5200.0
2008-09-25 13:40:00,35.32,35.32,35.26,35.29,4800.0,27.5445,27.5445,27.4977,27.5211,4800.0
2008-09-25 13:45:00,35.29,35.41,35.28,35.37,4600.0,27.5211,27.6147,27.5133,27.5835,4600.0
2008-09-25 13:50:00,35.36,35.36,35.16,35.16,2900.0,27.5757,27.5757,27.4197,27.4197,2900.0
2008-09-25 13:55:00,35.17,35.21,35.13,35.19,3000.0,27.4275,27.4587,27.3963,27.4431,3000.0
2008-09-25 14:00:00,35.2,35.24,35.18,35.21,3800.0,27.4509,27.4821,27.4353,27.4587,3800.0
2008-09-25 14:05:00,35.22,35.24,35.17,35.17,2300.0,27.4665,27.4821,27.4275,27.4275,2300.0
2008-09-25 14:10:00,35.17,35.21,35.12,35.12,2900.0,27.4275,27.4587,27.3885,27.3885,2900.0
2008-09-25 14:15:00,35.14,35.15,34.89,34.96,5300.0,27.4041,27.4119,27.2092,27.2637,5300.0
2008-09-25 14:20:00,34.98,34.99,34.94,34.99,3200.0,27.2793,27.2871,27.2481,27.2871,3200.0
2008-09-25 14:25:00,35.02,35.04,34.98,34.99,3100.0,27.3105,27.3261,27.2793,27.2871,3100.0
2008-09-25 14:30:00,35.01,35.07,35.01,35.07,2400.0,27.3027,27.3495,27.3027,27.3495,2400.0
2008-09-25 14:35:00,35.06,35.07,34.92,34.92,3800.0,27.3417,27.3495,27.2326,27.2326,3800.0
2008-09-25 14:40:00,34.94,34.95,34.91,34.93,2800.0,27.2481,27.2559,27.2248,27.2404,2800.0
2008-09-25 14:45:00,34.94,34.95,34.87,34.87,3600.0,27.2481,27.2559,27.1936,27.1936,3600.0
2008-09-25 14:50:00,34.81,34.94,34.78,34.89,4300.0,27.1468,27.2481,27.1234,27.2092,4300.0
2008-09-25 14:55:00,34.89,34.97,34.87,34.97,6400.0,27.2092,27.2715,27.1936,27.2715,6400.0
2008-09-25 15:00:00,34.97,35.03,34.93,35.03,5200.0,27.2715,27.3183,27.2404,27.3183,5200.0
2008-09-25 15:05:00,35.02,35.02,35.0,35.0,3400.0,27.3105,27.3105,27.2949,27.2949,3400.0
2008-09-25 15:10:00,35.03,35.04,34.99,34.99,4300.0,27.3183,27.3261,27.2871,27.2871,4300.0
2008-09-25 15:15:00,34.97,35.12,34.97,35.12,4900.0,27.2715,27.3885,27.2715,27.3885,4900.0
2008-09-25 15:20:00,35.13,35.19,35.06,35.15,6500.0,27.3963,27.4431,27.3417,27.4119,6500.0
2008-09-25 15:25:00,35.16,35.22,35.13,35.21,6700.0,27.4197,27.4665,27.3963,27.4587,6700.0
2008-09-25 15:30:00,35.2,35.23,35.15,35.15,10800.0,27.4509,27.4743,27.4119,27.4119,10800.0
2008-09-25 15:35:00,35.16,35.28,35.15,35.21,13500.0,27.4197,27.5133,27.4119,27.4587,13500.0
2008-09-25 15:40:00,35.2,35.23,35.15,35.17,20000.0,27.4509,27.4743,27.4119,27.4275,20000.0
2008-09-25 15:45:00,35.17,35.21,35.06,35.14,39000.0,27.4275,27.4587,27.3417,27.4041,39000.0
2008-09-25 15:50:00,35.14,35.24,35.1,35.2,21500.0,27.4041,27.4821,27.3729,27.4509,21500.0
2008-09-25 15:55:00,35.2,35.25,35.18,35.24,25600.0,27.4509,27.4899,27.4353,27.4821,25600.0
2008-09-26 09:30:00,34.61,34.68,34.3,34.3,4000.0,26.9908,27.0454,26.749,26.749,4000.0
2008-09-26 09:35:00,34.44,34.74,34.44,34.5,5100.0,26.8582,27.0922,26.8582,26.905,5100.0
2008-09-26 09:40:00,34.44,34.76,34.39,34.6,14100.0,26.8582,27.1078,26.8192,26.983,14100.0
2008-09-26 09:45:00,34.6,34.82,34.56,34.79,5900.0,26.983,27.1546,26.9518,27.1312,5900.0
2008-09-26 09:50:00,34.76,34.82,34.55,34.6,8600.0,27.1078,27.1546,26.944,26.983,8600.0
2008-09-26 09:55:00,34.56,34.88,34.56,34.61,2800.0,26.9518,27.2014,26.9518,26.9908,2800.0
2008-09-26 10:00:00,34.64,34.66,34.52,34.6,8500.0,27.0142,27.0298,26.9206,26.983,8500.0
2008-09-26 10:05:00,34.59,34.62,34.36,34.38,25400.0,26.9752,26.9986,26.7958,26.8114,25400.0
2008-09-26 10:10:00,34.42,34.43,34.28,34.36,3300.0,26.8426,26.8504,26.7334,26.7958,3300.0
2008-09-26 10:15:00,34.34,34.34,34.21,34.21,2200.0,26.7802,26.7802,26.6789,26.6789,2200.0
2008-09-26 10:20:00,34.27,34.34,34.23,34.24,3500.0,26.7256,26.7802,26.6945,26.7023,3500.0
2008-09-26 10:25:00,34.25,34.3,34.2,34.23,7800.0,26.71,26.749,26.6711,26.6945,7800.0
2008-09-26 10:30:00,34.25,34.31,34.23,34.3,10600.0,26.71,26.7568,26.6945,26.749,10600.0
2008-09-26 10:35:00,34.31,34.36,34.21,34.34,7800.0,26.7568,26.7958,26.6789,26.7802,7800.0
2008-09-26 10:40:00,34.34,34.45,34.24,34.24,5600.0,26.7802,26.866,26.7023,26.7023,5600.0
2008-09-26 10:45:00,34.25,34.3,34.23,34.3,5800.0,26.71,26.749,26.6945,26.749,5800.0
2008-09-26 10:50:00,34.3,34.35,34.28,34.33,5300.0,26.749,26.788,26.7334,26.7724,5300.0
2008-09-26 10:55:00,34.33,34.5,34.25,34.34,8700.0,26.7724,26.905,26.71,26.7802,8700.0
2008-09-26 11:00:00,34.34,34.46,34.33,34.37,7700.0,26.7802,26.8738,26.7724,26.8036,7700.0
2008-09-26 11:05:00,34.38,34.54,34.38,34.52,5800.0,26.8114,26.9362,26.8114,26.9206,5800.0
2008-09-26 11:10:00,34.52,34.64,34.47,34.47,12800.0,26.9206,27.0142,26.8816,26.8816,12800.0
2008-09-26 11:15:00,34.37,34.5,34.37,34.46,1900.0,26.8036,26.905,26.8036,26.8738,1900.0
2008-09-26 11:20:00,34.45,34.45,34.37,34.4,4100.0,26.866,26.866,26.8036,26.827,4100.0
2008-09-26 11:25:00,34.47,34.47,34.35,34.39,1500.0,26.8816,26.8816,26.788,26.8192,1500.0
2008-09-26 11:30:00,34.35,34.45,34.31,34.4,4600.0,26.788,26.866,26.7568,26.827,4600.0
2008-09-26 11:35:00,34.38,34.38,34.2,34.25,5700.0,26.8114,26.8114,26.6711,26.71,5700.0
2008-09-26 11:40:00,34.25,34.26,34.15,34.15,4700.0,26.71,26.7178,26.6321,26.6321,4700.0
2008-09-26 11:45:00,34.16,34.22,34.15,34.15,1700.0,26.6399,26.6867,26.6321,26.6321,1700.0
2008-09-26 11:50:00,34.14,34.18,34.09,34.12,4400.0,26.6243,26.6555,26.5853,26.6087,4400.0
2008-09-26 11:55:00,34.14,34.18,34.09,34.09,3300.0,26.6243,26.6555,26.5853,26.5853,3300.0
2008-09-26 12:00:00,34.11,34.12,34.06,34.06,1700.0,26.6009,26.6087,26.5619,26.5619,1700.0
2008-09-26 12:05:00,34.06,34.12,34.05,34.07,1400.0,26.5619,26.6087,26.5541,26.5697,1400.0
2008-09-26 12:10:00,34.1,34.1,34.01,34.04,3600.0,26.5931,26.5931,26.5229,26.5463,3600.0
2008-09-26 12:15:00,34.04,34.1,34.02,34.06,2200.0,26.5463,26.5931,26.5307,26.5619,2200.0
2008-09-26 12:20:00,34.04,34.19,34.04,34.19,3000.0,26.5463,26.6633,26.5463,26.6633,3000.0
2008-09-26 12:25:00,34.18,34.23,34.12,34.23,2900.0,26.6555,26.6945,26.6087,26.6945,2900.0
2008-09-26 12:30:00,34.27,34.27,34.21,34.27,1500.0,26.7256,26.7256,26.6789,26.7256,1500.0
2008-09-26 12:35:00,34.29,34.3,34.15,34.15,2200.0,26.7412,26.749,26.6321,26.6321,2200.0
2008-09-26 12:40:00,34.15,34.24,34.14,34.24,4300.0,26.6321,26.7023,26.6243,26.7023,4300.0
2008-09-26 12:45:00,34.26,34.37,34.22,34.28,4700.0,26.7178,26.8036,26.6867,26.7334,4700.0
2008-09-26 12:50:00,34.29,34.35,34.29,34.35,4000.0,26.7412,26.788,26.7412,26.788,4000.0
2008-09-26 12:55:00,34.35,34.36,34.31,34.35,4100.0,26.788,26.7958,26.7568,26.788,4100.0
2008-09-26 13:00:00,34.36,34.4,34.25,34.32,7300.0,26.7958,26.827,26.71,26.7646,7300.0
2008-09-26 13:05:00,34.33,34.37,34.33,34.37,3000.0,26.7724,26.8036,26.7724,26.8036,3000.0
2008-09-26 13:10:00,34.37,34.59,34.35,34.49,9100.0,26.8036,26.9752,26.788,26.8972,9100.0
2008-09-26 13:15:00,34.49,34.59,34.49,34.52,4300.0,26.8972,26.9752,26.8972,26.9206,4300.0
2008-09-26 13:20:00,34.54,34.56,34.51,34.54,4000.0,26.9362,26.9518,26.9128,26.9362,4000.0
2008-09-26 13:25:00,34.54,34.59,34.44,34.44,3700.0,26.9362,26.9752,26.8582,26.8582,3700.0
2008-09-26 13:30:00,34.44,34.45,34.34,34.34,800.0,26.8582,26.866,26.7802,26.7802,800.0
2008-09-26 13:35:00,34.32,34.33,34.27,34.3,1400.0,26.7646,26.7724,26.7256,26.749,1400.0
2008-09-26 13:40:00,34.3,34.48,34.29,34.44,6000.0,26.749,26.8894,26.7412,26.8582,6000.0
2008-09-26 13:45:00,34.47,34.47,34.41,34.41,200.0,26.8816,26.8816,26.8348,26.8348,200.0
2008-09-26 13:50:00,34.37,34.39,34.21,34.24,3200.0,26.8036,26.8192,26.6789,26.7023,3200.0
2008-09-26 13:55:00,34.19,34.2,34.13,34.13,1800.0,26.6633,26.6711,26.6165,26.6165,1800.0
2008-09-26 14:00:00,34.13,34.15,34.11,34.14,3200.0,26.6165,26.6321,26.6009,26.6243,3200.0
2008-09-26 14:05:00,34.12,34.19,34.12,34.14,2100.0,26.6087,26.6633,26.6087,26.6243,2100.0
2008-09-26 14:10:00,34.16,34.2,34.14,34.14,1200.0,26.6399,26.6711,26.6243,26.6243,1200.0
2008-09-26 14:15:00,34.19,34.29,34.19,34.29,1900.0,26.6633,26.7412,26.6633,26.7412,1900.0
2008-09-26 14:20:00,34.28,34.3,34.22,34.22,1600.0,26.7334,26.749,26.6867,26.6867,1600.0
2008-09-26 14:25:00,34.22,34.27,34.18,34.18,3300.0,26.6867,26.7256,26.6555,26.6555,3300.0
2008-09-26 14:30:00,34.18,34.18,34.11,34.11,2100.0,26.6555,26.6555,26.6009,26.6009,2100.0
2008-09-26 14:35:00,34.15,34.29,34.12,34.29,2400.0,26.6321,26.7412,26.6087,26.7412,2400.0
2008-09-26 14:40:00,34.26,34.28,34.23,34.26,3200.0,26.7178,26.7334,26.6945,26.7178,3200.0
2008-09-26 14:45:00,34.3,34.37,34.25,34.3,12200.0,26.749,26.8036,26.71,26.749,12200.0
2008-09-26 14:50:00,34.3,34.3,34.19,34.19,9000.0,26.749,26.749,26.6633,26.6633,9000.0
2008-09-26 14:55:00,34.19,34.23,34.12,34.12,5900.0,26.6633,26.6945,26.6087,26.6087,5900.0
2008-09-26 15:00:00,34.12,34.13,33.92,33.93,17500.0,26.6087,26.6165,26.4527,26.4605,17500.0
2008-09-26 15:05:00,33.94,33.99,33.77,33.78,22800.0,26.4683,26.5073,26.3357,26.3435,22800.0
2008-09-26 15:10:00,33.79,34.12,33.76,34.12,11100.0,26.3513,26.6087,26.3279,26.6087,11100.0
2008-09-26 15:15:00,34.11,34.12,34.02,34.02,4700.0,26.6009,26.6087,26.5307,26.5307,4700.0
2008-09-26 15:20:00,34.05,34.22,34.04,34.21,12400.0,26.5541,26.6867,26.5463,26.6789,12400.0
2008-09-26 15:25:00,34.23,34.34,34.2,34.24,8500.0,26.6945,26.7802,26.6711,26.7023,8500.0
2008-09-26 15:30:00,34.24,34.25,34.0,34.08,33100.0,26.7023,26.71,26.5151,26.5775,33100.0
2008-09-26 15:35:00,34.09,34.26,34.01,34.25,12600.0,26.5853,26.7178,26.5229,26.71,12600.0
2008-09-26 15:40:00,34.25,34.26,34.18,34.22,7200.0,26.71,26.7178,26.6555,26.6867,7200.0
2008-09-26 15:45:00,34.23,34.29,34.13,34.13,9800.0,26.6945,26.7412,26.6165,26.6165,9800.0
2008-09-26 15:50:00,34.15,34.33,34.12,34.31,16000.0,26.6321,26.7724,26.6087,26.7568,16000.0
2008-09-26 15:55:00,34.33,34.39,34.29,34.31,22000.0,26.7724,26.8192,26.7412,26.7568,22000.0
2008-09-29 09:30:00,33.69,33.7,33.54,33.58,3500.0,26.2733,26.2811,26.1564,26.1875,3500.0
2008-09-29 09:35:00,33.53,33.53,33.41,33.52,1900.0,26.1486,26.1486,26.055,26.1408,1900.0
2008-09-29 09:40:00,33.41,33.57,33.4,33.51,6200.0,26.055,26.1797,26.0472,26.133,6200.0
2008-09-29 09:45:00,33.43,33.44,33.33,33.39,4800.0,26.0706,26.0784,25.9926,26.0394,4800.0
2008-09-29 09:50:00,33.33,33.33,33.02,33.06,19000.0,25.9926,25.9926,25.7508,25.782,19000.0
2008-09-29 09:55:00,33.07,33.21,33.02,33.09,5100.0,25.7898,25.899,25.7508,25.8054,5100.0
2008-09-29 10:00:00,33.12,33.25,32.77,32.77,16500.0,25.8288,25.9302,25.5559,25.5559,16500.0
2008-09-29 10:05:00,32.78,32.92,32.75,32.81,13200.0,25.5637,25.6728,25.5403,25.5871,13200.0
2008-09-29 10:10:00,32.81,32.97,32.77,32.77,17600.0,25.5871,25.7118,25.5559,25.5559,17600.0
2008-09-29 10:15:00,32.76,32.81,32.62,32.8,13100.0,25.5481,25.5871,25.4389,25.5793,13100.0
2008-09-29 10:20:00,32.75,32.8,32.61,32.75,8500.0,25.5403,25.5793,25.4311,25.5403,8500.0
2008-09-29 10:25:00,32.8,32.99,32.79,32.98,7400.0,25.5793,25.7274,25.5715,25.7196,7400.0
2008-09-29 10:30:00,32.93,32.93,32.65,32.7,11300.0,25.6806,25.6806,25.4623,25.5013,11300.0
2008-09-29 10:35:00,32.66,32.7,32.46,32.51,8800.0,25.4701,25.5013,25.3141,25.3531,8800.0
2008-09-29 10:40:00,32.51,32.52,32.31,32.4,13600.0,25.3531,25.3609,25.1971,25.2673,13600.0
2008-09-29 10:45:00,32.4,32.59,32.3,32.52,36300.0,25.2673,25.4155,25.1893,25.3609,36300.0
2008-09-29 10:50:00,32.52,32.54,32.3,32.37,13800.0,25.3609,25.3765,25.1893,25.2439,13800.0
2008-09-29 10:55:00,32.37,32.38,32.16,32.21,13500.0,25.2439,25.2517,25.0802,25.1191,13500.0
2008-09-29 11:00:00,32.25,32.35,32.15,32.2,9500.0,25.1503,25.2283,25.0724,25.1113,9500.0
2008-09-29 11:05:00,32.21,32.53,32.2,32.45,12700.0,25.1191,25.3687,25.1113,25.3063,12700.0
2008-09-29 11:10:00,32.49,32.52,32.14,32.26,10000.0,25.3375,25.3609,25.0646,25.1581,10000.0
2008-09-29 11:15:00,32.25,32.36,32.23,32.26,4700.0,25.1503,25.2361,25.1347,25.1581,4700.0
2008-09-29 11:20:00,32.29,32.32,32.23,32.23,4900.0,25.1815,25.2049,25.1347,25.1347,4900.0
2008-09-29 11:25:00,32.27,32.35,32.22,32.29,4900.0,25.1659,25.2283,25.1269,25.1815,4900.0
2008-09-29 11:30:00,32.29,32.31,32.13,32.13,8700.0,25.1815,25.1971,25.0568,25.0568,8700.0
2008-09-29 11:35:00,32.13,32.28,32.11,32.13,5500.0,25.0568,25.1737,25.0412,25.0568,5500.0
2008-09-29 11:40:00,32.13,32.18,32.02,32.11,5800.0,25.0568,25.0957,24.971,25.0412,5800.0
2008-09-29 11:45:00,32.14,32.2,32.04,32.18,3800.0,25.0646,25.1113,24.9866,25.0957,3800.0
2008-09-29 11:50:00,32.17,32.18,32.06,32.09,5600.0,25.088,25.0957,25.0022,25.0256,5600.0
2008-09-29 11:55:00,32.09,32.16,32.02,32.07,7000.0,25.0256,25.0802,24.971,25.01,7000.0
2008-09-29 12:00:00,32.06,32.09,31.98,31.98,16000.0,25.0022,25.0256,24.9398,24.9398,16000.0
2008-09-29 12:05:00,31.97,32.07,31.97,32.03,8000.0,24.932,25.01,24.932,24.9788,8000.0
2008-09-29 12:10:00,32.01,32.06,31.89,31.97,10800.0,24.9632,25.0022,24.8696,24.932,10800.0
2008-09-29 12:15:00,31.9,31.94,31.74,31.74,17100.0,24.8774,24.9086,24.7526,24.7526,17100.0
2008-09-29 12:20:00,31.76,31.8,31.73,31.8,5400.0,24.7682,24.7994,24.7448,24.7994,5400.0
2008-09-29 12:25:00,31.8,31.95,31.76,31.93,8100.0,24.7994,24.9164,24.7682,24.9008,8100.0
2008-09-29 12:30:00,31.92,32.03,31.79,31.99,10500.0,24.893,24.9788,24.7916,24.9476,10500.0
2008-09-29 12:35:00,31.99,32.03,31.96,31.99,6500.0,24.9476,24.9788,24.9242,24.9476,6500.0
2008-09-29 12:40:00,31.98,32.35,31.98,32.34,5600.0,24.9398,25.2283,24.9398,25.2205,5600.0
2008-09-29 12:45:00,32.35,32.35,32.06,32.1,10600.0,25.2283,25.2283,25.0022,25.0334,10600.0
2008-09-29 12:50:00,32.11,32.17,32.11,32.13,6300.0,25.0412,25.088,25.0412,25.0568,6300.0
2008-09-29 12:55:00,32.14,32.14,31.99,32.04,3400.0,25.0646,25.0646,24.9476,24.9866,3400.0
2008-09-29 13:00:00,32.04,32.05,31.8,31.85,3300.0,24.9866,24.9944,24.7994,24.8384,3300.0
2008-09-29 13:05:00,31.85,31.87,31.64,31.66,4300.0,24.8384,24.854,24.6746,24.6902,4300.0
2008-09-29 13:10:00,31.71,31.78,31.64,31.7,4300.0,24.7292,24.7838,24.6746,24.7214,4300.0
2008-09-29 13:15:00,31.73,31.8,31.68,31.72,14300.0,24.7448,24.7994,24.7058,24.737,14300.0
2008-09-29 13:20:00,31.75,31.83,31.67,31.75,6200.0,24.7604,24.8228,24.698,24.7604,6200.0
2008-09-29 13:25:00,31.76,32.03,31.74,31.9,11200.0,24.7682,24.9788,24.7526,24.8774,11200.0
2008-09-29 13:30:00,31.88,31.88,31.78,31.88,7600.0,24.8618,24.8618,24.7838,24.8618,7600.0
2008-09-29 13:35:00,31.85,31.85,31.6,31.6,20700.0,24.8384,24.8384,24.6434,24.6434,20700.0
2008-09-29 13:40:00,31.6,31.65,30.99,31.04,44500.0,24.6434,24.6824,24.1677,24.2067,44500.0
2008-09-29 13:45:00,31.04,32.46,30.56,31.11,29800.0,24.2067,25.3141,23.8324,24.2613,29800.0
2008-09-29 13:50:00,31.03,31.72,30.97,31.62,40000.0,24.1989,24.737,24.1521,24.659,40000.0
2008-09-29 13:55:00,31.6,31.64,30.78,30.89,32700.0,24.6434,24.6746,24.004,24.0897,32700.0
2008-09-29 14:00:00,30.94,31.1,30.85,31.05,27100.0,24.1287,24.2535,24.0585,24.2145,27100.0
2008-09-29 14:05:00,31.04,31.27,30.61,30.96,45400.0,24.2067,24.3861,23.8714,24.1443,45400.0
2008-09-29 14:10:00,30.84,30.99,30.56,30.81,17500.0,24.0507,24.1677,23.8324,24.0273,17500.0
2008-09-29 14:15:00,30.79,30.88,30.61,30.88,15400.0,24.0117,24.0819,23.8714,24.0819,15400.0
2008-09-29 14:20:00,30.88,31.09,30.76,30.88,18800.0,24.0819,24.2457,23.9884,24.0819,18800.0
2008-09-29 14:25:00,30.88,30.93,30.57,30.74,15600.0,24.0819,24.1209,23.8402,23.9728,15600.0
2008-09-29 14:30:00,30.77,30.79,30.53,30.58,18000.0,23.9962,24.0117,23.809,23.848,18000.0
2008-09-29 14:35:00,30.66,30.76,30.53,30.64,17300.0,23.9104,23.9884,23.809,23.8948,17300.0
2008-09-29 14:40:00,30.62,30.68,30.47,30.59,26900.0,23.8792,23.926,23.7622,23.8558,26900.0
2008-09-29 14:45:00,30.66,30.68,30.43,30.44,20000.0,23.9104,23.926,23.731,23.7388,20000.0
2008-09-29 14:50:00,30.46,30.53,30.41,30.45,23100.0,23.7544,23.809,23.7154,23.7466,23100.0
2008-09-29 14:55:00,30.43,30.61,30.42,30.48,13200.0,23.731,23.8714,23.7232,23.77,13200.0
2008-09-29 15:00:00,30.49,30.63,30.4,30.46,17300.0,23.7778,23.887,23.7076,23.7544,17300.0
2008-09-29 15:05:00,30.46,30.54,30.35,30.39,23100.0,23.7544,23.8168,23.6686,23.6998,23100.0
2008-09-29 15:10:00,30.39,30.49,30.29,30.29,14500.0,23.6998,23.7778,23.6218,23.6218,14500.0
2008-09-29 15:15:00,30.31,30.32,30.14,30.2,12900.0,23.6374,23.6452,23.5048,23.5516,12900.0
2008-09-29 15:20:00,30.2,30.2,29.94,30.11,13900.0,23.5516,23.5516,23.3489,23.4814,13900.0
2008-09-29 15:25:00,30.07,30.09,29.73,29.91,33500.0,23.4503,23.4659,23.1851,23.3255,33500.0
2008-09-29 15:30:00,29.94,30.08,29.82,30.05,14300.0,23.3489,23.4581,23.2553,23.4347,14300.0
2008-09-29 15:35:00,30.05,30.25,30.04,30.25,20400.0,23.4347,23.5906,23.4269,23.5906,20400.0
2008-09-29 15:40:00,30.24,30.5,30.15,30.5,25100.0,23.5828,23.7856,23.5126,23.7856,25100.0
2008-09-29 15:45:00,30.5,30.5,30.0,30.06,24400.0,23.7856,23.7856,23.3957,23.4425,24400.0
2008-09-29 15:50:00,30.05,30.14,29.88,29.95,41900.0,23.4347,23.5048,23.3021,23.3567,41900.0
2008-09-29 15:55:00,29.95,30.27,29.93,30.03,94200.0,23.3567,23.6062,23.3411,23.4191,94200.0
2008-09-30 09:30:00,30.55,30.76,30.4,30.4,3000.0,23.8246,23.9884,23.7076,23.7076,3000.0
2008-09-30 09:35:00,30.44,30.7,30.3,30.44,47800.0,23.7388,23.9416,23.6296,23.7388,47800.0
2008-09-30 09:40:00,30.44,30.44,30.16,30.17,15800.0,23.7388,23.7388,23.5204,23.5282,15800.0
2008-09-30 09:45:00,30.14,30.16,29.85,29.86,9500.0,23.5048,23.5204,23.2787,23.2865,9500.0
2008-09-30 09:50:00,29.75,29.96,29.72,29.82,11400.0,23.2007,23.3645,23.1773,23.2553,11400.0
2008-09-30 09:55:00,29.81,30.08,29.71,30.05,9200.0,23.2475,23.4581,23.1695,23.4347,9200.0
2008-09-30 10:00:00,30.07,30.36,29.86,30.14,10100.0,23.4503,23.6764,23.2865,23.5048,10100.0
2008-09-30 10:05:00,30.17,30.45,30.12,30.31,9400.0,23.5282,23.7466,23.4892,23.6374,9400.0
2008-09-30 10:10:00,30.33,30.53,30.31,30.53,11500.0,23.653,23.809,23.6374,23.809,11500.0
2008-09-30 10:15:00,30.56,30.73,30.49,30.69,7900.0,23.8324,23.965,23.7778,23.9338,7900.0
2008-09-30 10:20:00,30.7,30.86,30.69,30.78,11200.0,23.9416,24.0663,23.9338,24.004,11200.0
2008-09-30 10:25:00,30.77,30.93,30.65,30.75,7600.0,23.9962,24.1209,23.9026,23.9806,7600.0
2008-09-30 10:30:00,30.72,30.78,30.62,30.73,27800.0,23.9572,24.004,23.8792,23.965,27800.0
2008-09-30 10:35:00,30.72,30.75,30.62,30.62,14300.0,23.9572,23.9806,23.8792,23.8792,14300.0
2008-09-30 10:40:00,30.61,30.79,30.49,30.75,8200.0,23.8714,24.0117,23.7778,23.9806,8200.0
2008-09-30 10:45:00,30.75,30.91,30.69,30.89,12100.0,23.9806,24.1053,23.9338,24.0897,12100.0
2008-09-30 10:50:00,30.87,30.87,30.74,30.79,2000.0,24.0741,24.0741,23.9728,24.0117,2000.0
2008-09-30 10:55:00,30.78,30.79,30.59,30.59,9000.0,24.004,24.0117,23.8558,23.8558,9000.0
2008-09-30 11:00:00,30.59,30.72,30.54,30.65,16900.0,23.8558,23.9572,23.8168,23.9026,16900.0
2008-09-30 11:05:00,30.62,30.91,30.6,30.91,10200.0,23.8792,24.1053,23.8636,24.1053,10200.0
2008-09-30 11:10:00,30.91,30.95,30.82,30.9,19900.0,24.1053,24.1365,24.0351,24.0975,19900.0
2008-09-30 11:15:00,30.92,30.93,30.73,30.77,22600.0,24.1131,24.1209,23.965,23.9962,22600.0
2008-09-30 11:20:00,30.78,30.83,30.68,30.7,23500.0,24.004,24.0429,23.926,23.9416,23500.0
2008-09-30 11:25:00,30.71,30.89,30.71,30.86,16400.0,23.9494,24.0897,23.9494,24.0663,16400.0
2008-09-30 11:30:00,30.87,30.88,30.79,30.85,9200.0,24.0741,24.0819,24.0117,24.0585,9200.0
2008-09-30 11:35:00,30.85,31.03,30.76,30.9,17400.0,24.0585,24.1989,23.9884,24.0975,17400.0
2008-09-30 11:40:00,30.92,31.04,30.89,31.0,11200.0,24.1131,24.2067,24.0897,24.1755,11200.0
2008-09-30 11:45:00,30.97,31.15,30.97,31.09,6900.0,24.1521,24.2925,24.1521,24.2457,6900.0
2008-09-30 11:50:00,31.11,31.19,30.98,31.06,13400.0,24.2613,24.3237,24.1599,24.2223,13400.0
2008-09-30 11:55:00,31.07,31.27,31.03,31.24,35000.0,24.2301,24.3861,24.1989,24.3627,35000.0
2008-09-30 12:00:00,31.24,31.27,31.0,31.09,7400.0,24.3627,24.3861,24.1755,24.2457,7400.0
2008-09-30 12:05:00,31.08,31.12,31.06,31.08,2300.0,24.2379,24.2691,24.2223,24.2379,2300.0
2008-09-30 12:10:00,31.08,31.1,30.98,31.0,5900.0,24.2379,24.2535,24.1599,24.1755,5900.0
2008-09-30 12:15:00,30.99,30.99,30.93,30.98,6100.0,24.1677,24.1677,24.1209,24.1599,6100.0
2008-09-30 12:20:00,31.01,31.05,30.96,31.01,18800.0,24.1833,24.2145,24.1443,24.1833,18800.0
2008-09-30 12:25:00,31.02,31.02,30.96,30.96,13600.0,24.1911,24.1911,24.1443,24.1443,13600.0
2008-09-30 12:30:00,31.0,31.03,30.96,31.03,3100.0,24.1755,24.1989,24.1443,24.1989,3100.0
2008-09-30 12:35:00,31.02,31.02,30.96,31.0,13600.0,24.1911,24.1911,24.1443,24.1755,13600.0
2008-09-30 12:40:00,31.01,31.07,30.99,31.04,4000.0,24.1833,24.2301,24.1677,24.2067,4000.0
2008-09-30 12:45:00,31.07,31.07,31.0,31.04,3100.0,24.2301,24.2301,24.1755,24.2067,3100.0
2008-09-30 12:50:00,31.01,31.01,30.96,30.96,1900.0,24.1833,24.1833,24.1443,24.1443,1900.0
2008-09-30 12:55:00,30.96,31.06,30.96,31.02,6700.0,24.1443,24.2223,24.1443,24.1911,6700.0
2008-09-30 13:00:00,31.0,31.0,30.88,30.88,5000.0,24.1755,24.1755,24.0819,24.0819,5000.0
2008-09-30 13:05:00,30.88,30.93,30.87,30.93,6100.0,24.0819,24.1209,24.0741,24.1209,6100.0
2008-09-30 13:10:00,30.9,31.0,30.89,30.98,6700.0,24.0975,24.1755,24.0897,24.1599,6700.0
2008-09-30 13:15:00,30.98,31.13,30.96,31.06,4300.0,24.1599,24.2769,24.1443,24.2223,4300.0
2008-09-30 13:20:00,31.08,31.12,31.05,31.05,3100.0,24.2379,24.2691,24.2145,24.2145,3100.0
2008-09-30 13:25:00,31.06,31.2,31.05,31.19,3600.0,24.2223,24.3315,24.2145,24.3237,3600.0
2008-09-30 13:30:00,31.22,31.38,31.21,31.37,8300.0,24.3471,24.4719,24.3393,24.4641,8300.0
2008-09-30 13:35:00,31.34,31.47,31.33,31.41,7700.0,24.4407,24.5421,24.4329,24.4953,7700.0
2008-09-30 13:40:00,31.36,31.37,31.26,31.28,3300.0,24.4563,24.4641,24.3783,24.3939,3300.0
2008-09-30 13:45:00,31.28,31.4,31.28,31.35,12600.0,24.3939,24.4875,24.3939,24.4485,12600.0
2008-09-30 13:50:00,31.39,31.47,31.37,31.43,4800.0,24.4797,24.5421,24.4641,24.5109,4800.0
2008-09-30 13:55:00,31.43,31.46,31.3,31.31,5000.0,24.5109,24.5343,24.4095,24.4173,5000.0
2008-09-30 14:00:00,31.31,31.31,31.11,31.11,11600.0,24.4173,24.4173,24.2613,24.2613,11600.0
2008-09-30 14:05:00,31.13,31.15,31.04,31.12,18200.0,24.2769,24.2925,24.2067,24.2691,18200.0
2008-09-30 14:10:00,31.13,31.16,31.08,31.15,30700.0,24.2769,24.3003,24.2379,24.2925,30700.0
2008-09-30 14:15:00,31.15,31.18,31.09,31.14,18400.0,24.2925,24.3159,24.2457,24.2847,18400.0
2008-09-30 14:20:00,31.13,31.17,31.04,31.12,17700.0,24.2769,24.3081,24.2067,24.2691,17700.0
2008-09-30 14:25:00,31.11,31.14,30.97,31.01,23600.0,24.2613,24.2847,24.1521,24.1833,23600.0
2008-09-30 14:30:00,31.01,31.1,30.94,31.09,17500.0,24.1833,24.2535,24.1287,24.2457,17500.0
2008-09-30 14:35:00,31.07,31.07,30.94,30.99,6500.0,24.2301,24.2301,24.1287,24.1677,6500.0
2008-09-30 14:40:00,31.03,31.15,31.02,31.15,5600.0,24.1989,24.2925,24.1911,24.2925,5600.0
2008-09-30 14:45:00,31.11,31.11,31.0,31.09,19800.0,24.2613,24.2613,24.1755,24.2457,19800.0
2008-09-30 14:50:00,31.11,31.13,31.03,31.12,4300.0,24.2613,24.2769,24.1989,24.2691,4300.0
2008-09-30 14:55:00,31.15,31.16,30.95,31.0,6600.0,24.2925,24.3003,24.1365,24.1755,6600.0
2008-09-30 15:00:00,31.01,31.05,30.99,31.04,6600.0,24.1833,24.2145,24.1677,24.2067,6600.0
2008-09-30 15:05:00,31.03,31.08,30.97,31.07,22900.0,24.1989,24.2379,24.1521,24.2301,22900.0
2008-09-30 15:10:00,31.07,31.07,30.83,30.83,7000.0,24.2301,24.2301,24.0429,24.0429,7000.0
2008-09-30 15:15:00,30.83,30.94,30.78,30.93,11000.0,24.0429,24.1287,24.004,24.1209,11000.0
2008-09-30 15:20:00,30.95,31.07,30.85,30.99,17700.0,24.1365,24.2301,24.0585,24.1677,17700.0
2008-09-30 15:25:00,30.99,31.02,30.9,30.92,17700.0,24.1677,24.1911,24.0975,24.1131,17700.0
2008-09-30 15:30:00,30.9,30.9,30.72,30.76,20700.0,24.0975,24.0975,23.9572,23.9884,20700.0
2008-09-30 15:35:00,30.79,30.82,30.68,30.82,13400.0,24.0117,24.0351,23.926,24.0351,13400.0
2008-09-30 15:40:00,30.81,30.9,30.77,30.9,11700.0,24.0273,24.0975,23.9962,24.0975,11700.0
2008-09-30 15:45:00,30.9,31.05,30.86,30.98,28400.0,24.0975,24.2145,24.0663,24.1599,28400.0
2008-09-30 15:50:00,30.96,30.96,30.69,30.83,35000.0,24.1443,24.1443,23.9338,24.0429,35000.0
2008-09-30 15:55:00,30.82,30.9,30.72,30.85,37400.0,24.0351,24.0975,23.9572,24.0585,37400.0
2008-10-01 09:30:00,30.6,30.88,30.53,30.82,11700.0,23.8636,24.0819,23.809,24.0351,11700.0
2008-10-01 09:35:00,30.86,30.87,30.52,30.53,8800.0,24.0663,24.0741,23.8012,23.809,8800.0
2008-10-01 09:40:00,30.53,30.66,30.39,30.63,8900.0,23.809,23.9104,23.6998,23.887,8900.0
2008-10-01 09:45:00,30.6,30.69,30.46,30.5,11300.0,23.8636,23.9338,23.7544,23.7856,11300.0
2008-10-01 09:50:00,30.51,30.51,30.37,30.38,15800.0,23.7934,23.7934,23.6842,23.692,15800.0
2008-10-01 09:55:00,30.41,30.49,30.37,30.43,11800.0,23.7154,23.7778,23.6842,23.731,11800.0
2008-10-01 10:00:00,30.46,30.46,30.03,30.1,25300.0,23.7544,23.7544,23.4191,23.4736,25300.0
2008-10-01 10:05:00,30.12,30.12,29.92,29.94,11800.0,23.4892,23.4892,23.3333,23.3489,11800.0
2008-10-01 10:10:00,29.89,29.94,29.8,29.92,16800.0,23.3099,23.3489,23.2397,23.3333,16800.0
2008-10-01 10:15:00,29.95,30.01,29.82,30.0,16400.0,23.3567,23.4035,23.2553,23.3957,16400.0
2008-10-01 10:20:00,30.04,30.2,29.97,30.11,15700.0,23.4269,23.5516,23.3723,23.4814,15700.0
2008-10-01 10:25:00,30.13,30.18,29.99,30.03,13300.0,23.497,23.536,23.3879,23.4191,13300.0
2008-10-01 10:30:00,30.0,30.19,29.95,30.17,17000.0,23.3957,23.5438,23.3567,23.5282,17000.0
2008-10-01 10:35:00,30.19,30.2,29.92,29.94,22400.0,23.5438,23.5516,23.3333,23.3489,22400.0
2008-10-01 10:40:00,29.94,30.03,29.94,29.98,5600.0,23.3489,23.4191,23.3489,23.3801,5600.0
2008-10-01 10:45:00,29.98,30.04,29.97,29.98,7900.0,23.3801,23.4269,23.3723,23.3801,7900.0
2008-10-01 10:50:00,30.0,30.0,29.79,29.92,7400.0,23.3957,23.3957,23.2319,23.3333,7400.0
2008-10-01 10:55:00,29.92,30.09,29.92,30.06,6800.0,23.3333,23.4659,23.3333,23.4425,6800.0
2008-10-01 11:00:00,30.06,30.11,29.91,29.93,5300.0,23.4425,23.4814,23.3255,23.3411,5300.0
2008-10-01 11:05:00,29.89,29.98,29.88,29.95,6900.0,23.3099,23.3801,23.3021,23.3567,6900.0
2008-10-01 11:10:00,29.95,30.09,29.95,30.09,7100.0,23.3567,23.4659,23.3567,23.4659,7100.0
2008-10-01 11:15:00,30.09,30.19,30.04,30.17,19300.0,23.4659,23.5438,23.4269,23.5282,19300.0
2008-10-01 11:20:00,30.17,30.33,30.13,30.28,11000.0,23.5282,23.653,23.497,23.614,11000.0
2008-10-01 11:25:00,30.31,30.36,30.22,30.27,31200.0,23.6374,23.6764,23.5672,23.6062,31200.0
2008-10-01 11:30:00,30.26,30.34,30.19,30.23,8600.0,23.5984,23.6608,23.5438,23.575,8600.0
2008-10-01 11:35:00,30.21,30.26,30.2,30.25,6000.0,23.5594,23.5984,23.5516,23.5906,6000.0
2008-10-01 11:40:00,30.25,30.25,30.13,30.17,7700.0,23.5906,23.5906,23.497,23.5282,7700.0
2008-10-01 11:45:00,30.17,30.24,30.13,30.24,8800.0,23.5282,23.5828,23.497,23.5828,8800.0
2008-10-01 11:50:00,30.23,30.28,30.2,30.25,9700.0,23.575,23.614,23.5516,23.5906,9700.0
2008-10-01 11:55:00,30.29,30.31,30.25,30.3,8900.0,23.6218,23.6374,23.5906,23.6296,8900.0
2008-10-01 12:00:00,30.32,30.4,30.32,30.35,7600.0,23.6452,23.7076,23.6452,23.6686,7600.0
2008-10-01 12:05:00,30.37,30.49,30.35,30.49,3300.0,23.6842,23.7778,23.6686,23.7778,3300.0
2008-10-01 12:10:00,30.47,30.56,30.47,30.56,3500.0,23.7622,23.8324,23.7622,23.8324,3500.0
2008-10-01 12:15:00,30.55,30.79,30.55,30.68,7300.0,23.8246,24.0117,23.8246,23.926,7300.0
2008-10-01 12:20:00,30.67,30.68,30.61,30.65,3500.0,23.9182,23.926,23.8714,23.9026,3500.0
2008-10-01 12:25:00,30.65,30.68,30.53,30.54,5500.0,23.9026,23.926,23.809,23.8168,5500.0
2008-10-01 12:30:00,30.61,30.81,30.56,30.77,10400.0,23.8714,24.0273,23.8324,23.9962,10400.0
2008-10-01 12:35:00,30.73,30.82,30.66,30.67,5900.0,23.965,24.0351,23.9104,23.9182,5900.0
2008-10-01 12:40:00,30.67,30.73,30.6,30.6,7900.0,23.9182,23.965,23.8636,23.8636,7900.0
2008-10-01 12:45:00,30.58,30.7,30.58,30.7,3500.0,23.848,23.9416,23.848,23.9416,3500.0
2008-10-01 12:50:00,30.72,30.78,30.65,30.71,10600.0,23.9572,24.004,23.9026,23.9494,10600.0
2008-10-01 12:55:00,30.7,30.71,30.66,30.69,2100.0,23.9416,23.9494,23.9104,23.9338,2100.0
2008-10-01 13:00:00,30.69,30.69,30.4,30.4,4900.0,23.9338,23.9338,23.7076,23.7076,4900.0
2008-10-01 13:05:00,30.42,30.44,30.38,30.4,5600.0,23.7232,23.7388,23.692,23.7076,5600.0
2008-10-01 13:10:00,30.4,30.45,30.34,30.34,5500.0,23.7076,23.7466,23.6608,23.6608,5500.0
2008-10-01 13:15:00,30.3,30.38,30.28,30.28,6600.0,23.6296,23.692,23.614,23.614,6600.0
2008-10-01 13:20:00,30.24,30.3,30.24,30.27,4400.0,23.5828,23.6296,23.5828,23.6062,4400.0
2008-10-01 13:25:00,30.28,30.33,30.27,30.32,5800.0,23.614,23.653,23.6062,23.6452,5800.0
2008-10-01 13:30:00,30.31,30.31,30.04,30.04,8900.0,23.6374,23.6374,23.4269,23.4269,8900.0
2008-10-01 13:35:00,30.04,30.13,30.03,30.1,7400.0,23.4269,23.497,23.4191,23.4736,7400.0
2008-10-01 13:40:00,30.13,30.26,29.86,30.17,23400.0,23.497,23.5984,23.2865,23.5282,23400.0
2008-10-01 13:45:00,30.32,30.35,30.04,30.06,20700.0,23.6452,23.6686,23.4269,23.4425,20700.0
2008-10-01 13:50:00,30.07,30.27,30.07,30.15,13600.0,23.4503,23.6062,23.4503,23.5126,13600.0
2008-10-01 13:55:00,30.17,30.23,30.06,30.11,5300.0,23.5282,23.575,23.4425,23.4814,5300.0
2008-10-01 14:00:00,30.12,30.19,29.95,30.09,10500.0,23.4892,23.5438,23.3567,23.4659,10500.0
2008-10-01 14:05:00,30.09,30.27,30.09,30.22,12100.0,23.4659,23.6062,23.4659,23.5672,12100.0
2008-10-01 14:10:00,30.25,30.31,30.21,30.27,2500.0,23.5906,23.6374,23.5594,23.6062,2500.0
2008-10-01 14:15:00,30.23,30.32,30.2,30.28,16100.0,23.575,23.6452,23.5516,23.614,16100.0
2008-10-01 14:20:00,30.25,30.35,30.22,30.28,13800.0,23.5906,23.6686,23.5672,23.614,13800.0
2008-10-01 14:25:00,30.27,30.3,30.21,30.27,5800.0,23.6062,23.6296,23.5594,23.6062,5800.0
2008-10-01 14:30:00,30.27,30.31,30.18,30.22,6600.0,23.6062,23.6374,23.536,23.5672,6600.0
2008-10-01 14:35:00,30.21,30.31,30.15,30.28,6400.0,23.5594,23.6374,23.5126,23.614,6400.0
2008-10-01 14:40:00,30.3,30.33,30.19,30.21,14000.0,23.6296,23.653,23.5438,23.5594,14000.0
2008-10-01 14:45:00,30.22,30.25,30.14,30.19,11000.0,23.5672,23.5906,23.5048,23.5438,11000.0
2008-10-01 14:50:00,30.19,30.22,30.12,30.2,13100.0,23.5438,23.5672,23.4892,23.5516,13100.0
2008-10-01 14:55:00,30.2,30.21,29.96,29.99,10600.0,23.5516,23.5594,23.3645,23.3879,10600.0
2008-10-01 15:00:00,30.01,30.04,29.95,30.0,8200.0,23.4035,23.4269,23.3567,23.3957,8200.0
2008-10-01 15:05:00,30.0,30.17,30.0,30.14,11800.0,23.3957,23.5282,23.3957,23.5048,11800.0
2008-10-01 15:10:00,30.16,30.26,30.07,30.13,8800.0,23.5204,23.5984,23.4503,23.497,8800.0
2008-10-01 15:15:00,30.11,30.11,29.98,30.03,8300.0,23.4814,23.4814,23.3801,23.4191,8300.0
2008-10-01 15:20:00,30.07,30.15,30.0,30.15,4500.0,23.4503,23.5126,23.3957,23.5126,4500.0
2008-10-01 15:25:00,30.13,30.19,30.1,30.13,6900.0,23.497,23.5438,23.4736,23.497,6900.0
2008-10-01 15:30:00,30.13,30.19,30.04,30.11,12600.0,23.497,23.5438,23.4269,23.4814,12600.0
2008-10-01 15:35:00,30.1,30.17,29.99,29.99,5700.0,23.4736,23.5282,23.3879,23.3879,5700.0
2008-10-01 15:40:00,29.98,30.12,29.97,30.07,9800.0,23.3801,23.4892,23.3723,23.4503,9800.0
2008-10-01 15:45:00,30.09,30.12,29.98,29.99,8600.0,23.4659,23.4892,23.3801,23.3879,8600.0
2008-10-01 15:50:00,29.99,30.04,29.99,30.03,12500.0,23.3879,23.4269,23.3879,23.4191,12500.0
2008-10-01 15:55:00,30.03,30.04,29.97,30.0,41300.0,23.4191,23.4269,23.3723,23.3957,41300.0
2008-10-02 09:30:00,30.9,30.9,29.39,29.64,15900.0,24.0975,24.0975,22.92,23.1149,15900.0
2008-10-02 09:35:00,29.64,29.8,29.25,29.41,26600.0,23.1149,23.2397,22.8108,22.9355,26600.0
2008-10-02 09:40:00,29.45,29.45,29.02,29.03,32800.0,22.9667,22.9667,22.6314,22.6392,32800.0
2008-10-02 09:45:00,29.02,29.1,29.0,29.0,22100.0,22.6314,22.6938,22.6158,22.6158,22100.0
2008-10-02 09:50:00,29.03,29.03,28.73,28.92,17700.0,22.6392,22.6392,22.4052,22.5534,17700.0
2008-10-02 09:55:00,28.93,28.98,28.4,28.46,33000.0,22.5612,22.6002,22.1479,22.1947,33000.0
2008-10-02 10:00:00,28.48,28.84,28.3,28.79,28000.0,22.2103,22.491,22.0699,22.452,28000.0
2008-10-02 10:05:00,28.77,28.81,28.54,28.68,25500.0,22.4364,22.4676,22.2571,22.3663,25500.0
2008-10-02 10:10:00,28.66,28.94,28.66,28.94,31700.0,22.3507,22.569,22.3507,22.569,31700.0
2008-10-02 10:15:00,28.91,28.91,28.52,28.74,25200.0,22.5456,22.5456,22.2415,22.413,25200.0
2008-10-02 10:20:00,28.73,28.74,28.36,28.36,13000.0,22.4052,22.413,22.1167,22.1167,13000.0
2008-10-02 10:25:00,28.39,28.62,28.37,28.59,18100.0,22.1401,22.3195,22.1245,22.2961,18100.0
2008-10-02 10:30:00,28.59,28.7,28.53,28.65,12300.0,22.2961,22.3819,22.2493,22.3429,12300.0
2008-10-02 10:35:00,28.64,28.73,28.35,28.39,19500.0,22.3351,22.4052,22.1089,22.1401,19500.0
2008-10-02 10:40:00,28.4,28.4,28.01,28.23,43300.0,22.1479,22.1479,21.8438,22.0153,43300.0
2008-10-02 10:45:00,28.25,28.29,28.1,28.18,9000.0,22.0309,22.0621,21.9139,21.9763,9000.0
2008-10-02 10:50:00,28.23,28.5,28.23,28.41,10800.0,22.0153,22.2259,22.0153,22.1557,10800.0
2008-10-02 10:55:00,28.42,28.48,28.29,28.31,10000.0,22.1635,22.2103,22.0621,22.0777,10000.0
2008-10-02 11:00:00,28.36,28.46,28.34,28.39,7700.0,22.1167,22.1947,22.1011,22.1401,7700.0
2008-10-02 11:05:00,28.37,28.37,27.92,28.03,19700.0,22.1245,22.1245,21.7736,21.8593,19700.0
2008-10-02 11:10:00,28.01,28.13,27.98,28.12,27100.0,21.8438,21.9373,21.8204,21.9295,27100.0
2008-10-02 11:15:00,28.09,28.29,28.07,28.29,18900.0,21.9061,22.0621,21.8905,22.0621,18900.0
2008-10-02 11:20:00,28.27,28.45,28.27,28.45,4800.0,22.0465,22.1869,22.0465,22.1869,4800.0
2008-10-02 11:25:00,28.44,28.54,28.44,28.45,7400.0,22.1791,22.2571,22.1791,22.1869,7400.0
2008-10-02 11:30:00,28.45,28.51,28.38,28.41,23400.0,22.1869,22.2337,22.1323,22.1557,23400.0
2008-10-02 11:35:00,28.41,28.53,28.39,28.53,9000.0,22.1557,22.2493,22.1401,22.2493,9000.0
2008-10-02 11:40:00,28.52,28.64,28.49,28.64,6400.0,22.2415,22.3351,22.2181,22.3351,6400.0
2008-10-02 11:45:00,28.63,28.78,28.62,28.75,8200.0,22.3273,22.4442,22.3195,22.4208,8200.0
2008-10-02 11:50:00,28.74,28.78,28.68,28.72,5100.0,22.413,22.4442,22.3663,22.3974,5100.0
2008-10-02 11:55:00,28.75,28.8,28.7,28.7,23900.0,22.4208,22.4598,22.3819,22.3819,23900.0
2008-10-02 12:00:00,28.74,28.77,28.66,28.67,15400.0,22.413,22.4364,22.3507,22.3585,15400.0
2008-10-02 12:05:00,28.68,28.7,28.62,28.67,4700.0,22.3663,22.3819,22.3195,22.3585,4700.0
2008-10-02 12:10:00,28.67,28.7,28.5,28.58,10300.0,22.3585,22.3819,22.2259,22.2883,10300.0
2008-10-02 12:15:00,28.56,28.73,28.56,28.65,7900.0,22.2727,22.4052,22.2727,22.3429,7900.0
2008-10-02 12:20:00,28.65,28.7,28.62,28.63,7800.0,22.3429,22.3819,22.3195,22.3273,7800.0
2008-10-02 12:25:00,28.63,28.68,28.49,28.5,13100.0,22.3273,22.3663,22.2181,22.2259,13100.0
2008-10-02 12:30:00,28.5,28.6,28.48,28.6,6000.0,22.2259,22.3039,22.2103,22.3039,6000.0
2008-10-02 12:35:00,28.56,28.62,28.54,28.59,6600.0,22.2727,22.3195,22.2571,22.2961,6600.0
2008-10-02 12:40:00,28.59,28.66,28.57,28.57,5800.0,22.2961,22.3507,22.2805,22.2805,5800.0
2008-10-02 12:45:00,28.57,28.57,28.5,28.54,11800.0,22.2805,22.2805,22.2259,22.2571,11800.0
2008-10-02 12:50:00,28.52,28.65,28.51,28.65,10800.0,22.2415,22.3429,22.2337,22.3429,10800.0
2008-10-02 12:55:00,28.65,28.66,28.59,28.61,5200.0,22.3429,22.3507,22.2961,22.3117,5200.0
2008-10-02 13:00:00,28.61,28.63,28.52,28.57,8600.0,22.3117,22.3273,22.2415,22.2805,8600.0
2008-10-02 13:05:00,28.56,28.64,28.46,28.46,7700.0,22.2727,22.3351,22.1947,22.1947,7700.0
2008-10-02 13:10:00,28.46,28.54,28.37,28.53,15200.0,22.1947,22.2571,22.1245,22.2493,15200.0
2008-10-02 13:15:00,28.52,28.52,28.41,28.45,13200.0,22.2415,22.2415,22.1557,22.1869,13200.0
2008-10-02 13:20:00,28.44,28.48,28.4,28.4,6600.0,22.1791,22.2103,22.1479,22.1479,6600.0
2008-10-02 13:25:00,28.39,28.46,28.29,28.46,24800.0,22.1401,22.1947,22.0621,22.1947,24800.0
2008-10-02 13:30:00,28.46,28.53,28.44,28.5,6600.0,22.1947,22.2493,22.1791,22.2259,6600.0
2008-10-02 13:35:00,28.48,28.49,28.32,28.34,8300.0,22.2103,22.2181,22.0855,22.1011,8300.0
2008-10-02 13:40:00,28.32,28.5,28.23,28.5,8600.0,22.0855,22.2259,22.0153,22.2259,8600.0
2008-10-02 13:45:00,28.55,28.62,28.45,28.47,15200.0,22.2649,22.3195,22.1869,22.2025,15200.0
2008-10-02 13:50:00,28.46,28.55,28.25,28.28,8500.0,22.1947,22.2649,22.0309,22.0543,8500.0
2008-10-02 13:55:00,28.31,28.38,28.23,28.38,5600.0,22.0777,22.1323,22.0153,22.1323,5600.0
2008-10-02 14:00:00,28.41,28.47,28.36,28.44,6700.0,22.1557,22.2025,22.1167,22.1791,6700.0
2008-10-02 14:05:00,28.45,28.47,28.28,28.45,11900.0,22.1869,22.2025,22.0543,22.1869,11900.0
2008-10-02 14:10:00,28.41,28.55,28.41,28.42,6100.0,22.1557,22.2649,22.1557,22.1635,6100.0
2008-10-02 14:15:00,28.4,28.43,28.33,28.33,22400.0,22.1479,22.1713,22.0933,22.0933,22400.0
2008-10-02 14:20:00,28.33,28.41,28.3,28.38,39400.0,22.0933,22.1557,22.0699,22.1323,39400.0
2008-10-02 14:25:00,28.39,28.49,28.28,28.44,19800.0,22.1401,22.2181,22.0543,22.1791,19800.0
2008-10-02 14:30:00,28.41,28.44,28.36,28.4,18500.0,22.1557,22.1791,22.1167,22.1479,18500.0
2008-10-02 14:35:00,28.4,28.48,28.34,28.39,29200.0,22.1479,22.2103,22.1011,22.1401,29200.0
2008-10-02 14:40:00,28.4,28.54,28.37,28.41,15300.0,22.1479,22.2571,22.1245,22.1557,15300.0
2008-10-02 14:45:00,28.4,28.62,28.4,28.56,21500.0,22.1479,22.3195,22.1479,22.2727,21500.0
2008-10-02 14:50:00,28.59,28.59,28.46,28.5,8600.0,22.2961,22.2961,22.1947,22.2259,8600.0
2008-10-02 14:55:00,28.48,28.63,28.48,28.62,9300.0,22.2103,22.3273,22.2103,22.3195,9300.0
2008-10-02 15:00:00,28.62,28.62,28.56,28.58,5500.0,22.3195,22.3195,22.2727,22.2883,5500.0
2008-10-02 15:05:00,28.59,28.62,28.51,28.54,17000.0,22.2961,22.3195,22.2337,22.2571,17000.0
2008-10-02 15:10:00,28.53,28.55,28.46,28.48,8400.0,22.2493,22.2649,22.1947,22.2103,8400.0
2008-10-02 15:15:00,28.43,28.47,28.33,28.38,19600.0,22.1713,22.2025,22.0933,22.1323,19600.0
2008-10-02 15:20:00,28.36,28.44,28.33,28.42,17300.0,22.1167,22.1791,22.0933,22.1635,17300.0
2008-10-02 15:25:00,28.42,28.48,28.34,28.45,27100.0,22.1635,22.2103,22.1011,22.1869,27100.0
2008-10-02 15:30:00,28.44,28.5,28.38,28.4,22100.0,22.1791,22.2259,22.1323,22.1479,22100.0
2008-10-02 15:35:00,28.41,28.46,28.34,28.4,38400.0,22.1557,22.1947,22.1011,22.1479,38400.0
2008-10-02 15:40:00,28.38,28.47,28.35,28.4,40200.0,22.1323,22.2025,22.1089,22.1479,40200.0
2008-10-02 15:45:00,28.41,28.42,28.36,28.4,34900.0,22.1557,22.1635,22.1167,22.1479,34900.0
2008-10-02 15:50:00,28.39,28.48,28.37,28.47,15500.0,22.1401,22.2103,22.1245,22.2025,15500.0
2008-10-02 15:55:00,28.47,28.47,28.36,28.4,36200.0,22.2025,22.2025,22.1167,22.1479,36200.0
2008-10-03 09:30:00,28.57,29.21,28.57,29.03,19800.0,22.2805,22.7796,22.2805,22.6392,19800.0
2008-10-03 09:35:00,29.07,29.32,29.03,29.28,5700.0,22.6704,22.8654,22.6392,22.8342,5700.0
2008-10-03 09:40:00,29.29,29.7,29.28,29.62,9100.0,22.842,23.1617,22.8342,23.0993,9100.0
2008-10-03 09:45:00,29.61,29.72,29.46,29.47,10800.0,23.0915,23.1773,22.9745,22.9823,10800.0
2008-10-03 09:50:00,29.6,29.66,29.37,29.44,16700.0,23.0837,23.1305,22.9044,22.9589,16700.0
2008-10-03 09:55:00,29.44,29.49,29.34,29.39,12900.0,22.9589,22.9979,22.881,22.92,12900.0
2008-10-03 10:00:00,29.42,29.45,29.18,29.22,13100.0,22.9433,22.9667,22.7562,22.7874,13100.0
2008-10-03 10:05:00,29.17,29.18,29.08,29.15,2900.0,22.7484,22.7562,22.6782,22.7328,2900.0
2008-10-03 10:10:00,29.15,29.25,29.09,29.21,13900.0,22.7328,22.8108,22.686,22.7796,13900.0
2008-10-03 10:15:00,29.22,29.43,29.22,29.35,14700.0,22.7874,22.9511,22.7874,22.8888,14700.0
2008-10-03 10:20:00,29.35,29.43,29.21,29.23,5400.0,22.8888,22.9511,22.7796,22.7952,5400.0
2008-10-03 10:25:00,29.25,29.36,29.22,29.36,2300.0,22.8108,22.8966,22.7874,22.8966,2300.0
2008-10-03 10:30:00,29.38,29.4,29.29,29.4,5000.0,22.9122,22.9278,22.842,22.9278,5000.0
2008-10-03 10:35:00,29.4,29.5,29.38,29.42,7500.0,22.9278,23.0057,22.9122,22.9433,7500.0
2008-10-03 10:40:00,29.42,29.42,29.35,29.35,1900.0,22.9433,22.9433,22.8888,22.8888,1900.0
2008-10-03 10:45:00,29.32,29.37,29.24,29.37,13200.0,22.8654,22.9044,22.803,22.9044,13200.0
2008-10-03 10:50:00,29.32,29.5,29.32,29.5,15500.0,22.8654,23.0057,22.8654,23.0057,15500.0
2008-10-03 10:55:00,29.5,29.5,29.46,29.46,9700.0,23.0057,23.0057,22.9745,22.9745,9700.0
2008-10-03 11:00:00,29.44,29.56,29.41,29.53,18900.0,22.9589,23.0525,22.9355,23.0291,18900.0
2008-10-03 11:05:00,29.53,29.56,29.36,29.47,7800.0,23.0291,23.0525,22.8966,22.9823,7800.0
2008-10-03 11:10:00,29.51,29.54,29.41,29.41,2800.0,23.0135,23.0369,22.9355,22.9355,2800.0
2008-10-03 11:15:00,29.38,29.4,29.29,29.33,9300.0,22.9122,22.9278,22.842,22.8732,9300.0
2008-10-03 11:20:00,29.3,29.3,29.18,29.22,5300.0,22.8498,22.8498,22.7562,22.7874,5300.0
2008-10-03 11:25:00,29.23,29.24,29.18,29.19,3900.0,22.7952,22.803,22.7562,22.764,3900.0
2008-10-03 11:30:00,29.2,29.29,29.2,29.26,3000.0,22.7718,22.842,22.7718,22.8186,3000.0
2008-10-03 11:35:00,29.26,29.35,29.26,29.35,3500.0,22.8186,22.8888,22.8186,22.8888,3500.0
2008-10-03 11:40:00,29.33,29.38,29.28,29.28,3400.0,22.8732,22.9122,22.8342,22.8342,3400.0
2008-10-03 11:45:00,29.27,29.27,29.12,29.16,7400.0,22.8264,22.8264,22.7094,22.7406,7400.0
2008-10-03 11:50:00,29.14,29.18,29.06,29.14,5700.0,22.725,22.7562,22.6626,22.725,5700.0
2008-10-03 11:55:00,29.17,29.23,29.17,29.23,1800.0,22.7484,22.7952,22.7484,22.7952,1800.0
2008-10-03 12:00:00,29.27,29.27,29.16,29.23,3700.0,22.8264,22.8264,22.7406,22.7952,3700.0
2008-10-03 12:05:00,29.24,29.31,29.2,29.21,9100.0,22.803,22.8576,22.7718,22.7796,9100.0
2008-10-03 12:10:00,29.21,29.29,29.21,29.25,3600.0,22.7796,22.842,22.7796,22.8108,3600.0
2008-10-03 12:15:00,29.26,29.26,29.12,29.13,3300.0,22.8186,22.8186,22.7094,22.7172,3300.0
2008-10-03 12:20:00,29.15,29.18,28.99,29.03,8200.0,22.7328,22.7562,22.608,22.6392,8200.0
2008-10-03 12:25:00,29.09,29.19,29.07,29.16,4100.0,22.686,22.764,22.6704,22.7406,4100.0
2008-10-03 12:30:00,29.16,29.16,29.1,29.15,2500.0,22.7406,22.7406,22.6938,22.7328,2500.0
2008-10-03 12:35:00,29.2,29.39,29.19,29.39,4700.0,22.7718,22.92,22.764,22.92,4700.0
2008-10-03 12:40:00,29.43,29.51,29.41,29.51,3500.0,22.9511,23.0135,22.9355,23.0135,3500.0
2008-10-03 12:45:00,29.49,29.49,29.31,29.43,5000.0,22.9979,22.9979,22.8576,22.9511,5000.0
2008-10-03 12:50:00,29.42,29.56,29.42,29.43,2700.0,22.9433,23.0525,22.9433,22.9511,2700.0
2008-10-03 12:55:00,29.49,29.62,29.47,29.52,4300.0,22.9979,23.0993,22.9823,23.0213,4300.0
2008-10-03 13:00:00,29.55,29.56,29.38,29.52,6500.0,23.0447,23.0525,22.9122,23.0213,6500.0
2008-10-03 13:05:00,29.54,29.69,29.43,29.68,7400.0,23.0369,23.1539,22.9511,23.1461,7400.0
2008-10-03 13:10:00,29.61,29.66,29.38,29.6,9600.0,23.0915,23.1305,22.9122,23.0837,9600.0
2008-10-03 13:15:00,29.6,29.67,29.5,29.58,10500.0,23.0837,23.1383,23.0057,23.0681,10500.0
2008-10-03 13:20:00,29.59,29.68,29.38,29.39,12100.0,23.0759,23.1461,22.9122,22.92,12100.0
2008-10-03 13:25:00,29.38,29.38,29.12,29.22,35500.0,22.9122,22.9122,22.7094,22.7874,35500.0
2008-10-03 13:30:00,29.24,29.27,28.78,28.86,16800.0,22.803,22.8264,22.4442,22.5066,16800.0
2008-10-03 13:35:00,28.86,29.1,28.83,29.01,15600.0,22.5066,22.6938,22.4832,22.6236,15600.0
2008-10-03 13:40:00,29.04,29.04,28.61,28.61,8300.0,22.647,22.647,22.3117,22.3117,8300.0
2008-10-03 13:45:00,28.58,29.01,28.52,29.01,8000.0,22.2883,22.6236,22.2415,22.6236,8000.0
2008-10-03 13:50:00,28.97,29.06,28.66,28.66,14900.0,22.5924,22.6626,22.3507,22.3507,14900.0
2008-10-03 13:55:00,28.67,28.89,28.65,28.84,8400.0,22.3585,22.53,22.3429,22.491,8400.0
2008-10-03 14:00:00,28.87,28.87,28.59,28.68,11100.0,22.5144,22.5144,22.2961,22.3663,11100.0
2008-10-03 14:05:00,28.67,28.84,28.66,28.79,9200.0,22.3585,22.491,22.3507,22.452,9200.0
2008-10-03 14:10:00,28.77,28.96,28.75,28.87,8600.0,22.4364,22.5846,22.4208,22.5144,8600.0
2008-10-03 14:15:00,28.87,28.88,28.58,28.73,23300.0,22.5144,22.5222,22.2883,22.4052,23300.0
2008-10-03 14:20:00,28.72,28.77,28.64,28.66,12900.0,22.3974,22.4364,22.3351,22.3507,12900.0
2008-10-03 14:25:00,28.66,28.71,28.44,28.55,18900.0,22.3507,22.3897,22.1791,22.2649,18900.0
2008-10-03 14:30:00,28.51,28.57,28.31,28.42,17300.0,22.2337,22.2805,22.0777,22.1635,17300.0
2008-10-03 14:35:00,28.46,28.68,28.45,28.61,17400.0,22.1947,22.3663,22.1869,22.3117,17400.0
2008-10-03 14:40:00,28.62,28.75,28.61,28.73,10200.0,22.3195,22.4208,22.3117,22.4052,10200.0
2008-10-03 14:45:00,28.73,28.73,28.5,28.57,22300.0,22.4052,22.4052,22.2259,22.2805,22300.0
2008-10-03 14:50:00,28.56,28.73,28.56,28.73,9000.0,22.2727,22.4052,22.2727,22.4052,9000.0
2008-10-03 14:55:00,28.69,28.85,28.49,28.78,8300.0,22.3741,22.4988,22.2181,22.4442,8300.0
2008-10-03 15:00:00,28.8,29.03,28.77,28.89,9000.0,22.4598,22.6392,22.4364,22.53,9000.0
2008-10-03 15:05:00,28.89,28.89,28.76,28.77,16700.0,22.53,22.53,22.4286,22.4364,16700.0
2008-10-03 15:10:00,28.79,28.88,28.7,28.7,11500.0,22.452,22.5222,22.3819,22.3819,11500.0
2008-10-03 15:15:00,28.7,28.74,28.53,28.57,12300.0,22.3819,22.413,22.2493,22.2805,12300.0
2008-10-03 15:20:00,28.53,28.62,28.45,28.45,13400.0,22.2493,22.3195,22.1869,22.1869,13400.0
2008-10-03 15:25:00,28.42,28.46,28.29,28.36,14400.0,22.1635,22.1947,22.0621,22.1167,14400.0
2008-10-03 15:30:00,28.4,28.53,28.36,28.47,15900.0,22.1479,22.2493,22.1167,22.2025,15900.0
2008-10-03 15:35:00,28.46,28.47,28.28,28.3,10800.0,22.1947,22.2025,22.0543,22.0699,10800.0
2008-10-03 15:40:00,28.29,28.29,28.03,28.06,12900.0,22.0621,22.0621,21.8593,21.8827,12900.0
2008-10-03 15:45:00,28.06,28.11,27.95,28.01,16400.0,21.8827,21.9217,21.797,21.8438,16400.0
2008-10-03 15:50:00,28.0,28.14,28.0,28.13,12400.0,21.836,21.9451,21.836,21.9373,12400.0
2008-10-03 15:55:00,28.11,28.15,28.01,28.06,30500.0,21.9217,21.9529,21.8438,21.8827,30500.0
2008-10-06 09:30:00,27.25,27.25,27.09,27.16,11300.0,21.2511,21.2511,21.1263,21.1809,11300.0
2008-10-06 09:35:00,27.15,27.57,27.15,27.57,6100.0,21.1731,21.5006,21.1731,21.5006,6100.0
2008-10-06 09:40:00,27.5,27.53,27.05,27.08,4200.0,21.446,21.4694,21.0951,21.1185,4200.0
2008-10-06 09:45:00,27.04,27.06,26.98,27.0,6200.0,21.0873,21.1029,21.0405,21.0561,6200.0
2008-10-06 09:50:00,26.94,26.96,26.72,26.75,9200.0,21.0093,21.0249,20.8377,20.8611,9200.0
2008-10-06 09:55:00,26.73,26.73,26.27,26.44,10600.0,20.8455,20.8455,20.4868,20.6194,10600.0
2008-10-06 10:00:00,26.5,26.5,26.11,26.17,20600.0,20.6662,20.6662,20.362,20.4088,20600.0
2008-10-06 10:05:00,26.16,26.37,26.11,26.32,21500.0,20.401,20.5648,20.362,20.5258,21500.0
2008-10-06 10:10:00,26.32,26.39,25.86,25.86,15100.0,20.5258,20.5804,20.1671,20.1671,15100.0
2008-10-06 10:15:00,25.88,26.05,25.69,25.75,21300.0,20.1827,20.3152,20.0345,20.0813,21300.0
2008-10-06 10:20:00,25.75,25.87,25.59,25.84,20500.0,20.0813,20.1749,19.9565,20.1515,20500.0
2008-10-06 10:25:00,25.83,25.9,25.58,25.66,8700.0,20.1437,20.1983,19.9487,20.0111,8700.0
2008-10-06 10:30:00,25.58,25.71,25.44,25.45,14700.0,19.9487,20.0501,19.8395,19.8473,14700.0
2008-10-06 10:35:00,25.41,25.41,25.07,25.07,10200.0,19.8161,19.8161,19.551,19.551,10200.0
2008-10-06 10:40:00,25.13,25.17,24.67,24.68,26500.0,19.5978,19.629,19.239,19.2468,26500.0
2008-10-06 10:45:00,24.67,25.27,24.65,25.21,23800.0,19.239,19.7069,19.2234,19.6602,23800.0
2008-10-06 10:50:00,25.2,25.44,25.2,25.28,20200.0,19.6524,19.8395,19.6524,19.7147,20200.0
2008-10-06 10:55:00,25.28,25.65,25.27,25.62,20900.0,19.7147,20.0033,19.7069,19.9799,20900.0
2008-10-06 11:00:00,25.7,25.7,25.43,25.6,24700.0,20.0423,20.0423,19.8317,19.9643,24700.0
2008-10-06 11:05:00,25.63,25.71,25.39,25.59,39800.0,19.9877,20.0501,19.8005,19.9565,39800.0
2008-10-06 11:10:00,25.6,25.69,25.43,25.45,33300.0,19.9643,20.0345,19.8317,19.8473,33300.0
2008-10-06 11:15:00,25.48,25.6,25.45,25.53,26800.0,19.8707,19.9643,19.8473,19.9097,26800.0
2008-10-06 11:20:00,25.52,25.67,25.37,25.56,32900.0,19.9019,20.0189,19.7849,19.9331,32900.0
2008-10-06 11:25:00,25.56,25.65,25.5,25.55,23300.0,19.9331,20.0033,19.8863,19.9253,23300.0
2008-10-06 11:30:00,25.52,25.52,25.24,25.39,19100.0,19.9019,19.9019,19.6836,19.8005,19100.0
2008-10-06 11:35:00,25.46,25.49,25.24,25.39,8700.0,19.8551,19.8785,19.6836,19.8005,8700.0
2008-10-06 11:40:00,25.39,25.39,25.17,25.3,7900.0,19.8005,19.8005,19.629,19.7303,7900.0
2008-10-06 11:45:00,25.28,25.45,25.02,25.03,20400.0,19.7147,19.8473,19.512,19.5198,20400.0
2008-10-06 11:50:00,25.02,25.14,25.0,25.09,12400.0,19.512,19.6056,19.4964,19.5666,12400.0
2008-10-06 11:55:00,25.1,25.38,25.08,25.31,16000.0,19.5744,19.7927,19.5588,19.7381,16000.0
2008-10-06 12:00:00,25.3,25.6,25.3,25.43,14100.0,19.7303,19.9643,19.7303,19.8317,14100.0
2008-10-06 12:05:00,25.39,25.5,25.36,25.36,10000.0,19.8005,19.8863,19.7771,19.7771,10000.0
2008-10-06 12:10:00,25.31,25.41,25.23,25.39,13300.0,19.7381,19.8161,19.6758,19.8005,13300.0
2008-10-06 12:15:00,25.39,25.39,25.2,25.36,9800.0,19.8005,19.8005,19.6524,19.7771,9800.0
2008-10-06 12:20:00,25.42,25.48,25.33,25.48,8300.0,19.8239,19.8707,19.7537,19.8707,8300.0
2008-10-06 12:25:00,25.44,25.54,25.35,25.48,13000.0,19.8395,19.9175,19.7693,19.8707,13000.0
2008-10-06 12:30:00,25.46,25.58,25.46,25.51,6500.0,19.8551,19.9487,19.8551,19.8941,6500.0
2008-10-06 12:35:00,25.51,25.56,25.19,25.2,13900.0,19.8941,19.9331,19.6446,19.6524,13900.0
2008-10-06 12:40:00,25.2,25.3,25.18,25.27,12800.0,19.6524,19.7303,19.6368,19.7069,12800.0
2008-10-06 12:45:00,25.28,25.36,25.09,25.31,11200.0,19.7147,19.7771,19.5666,19.7381,11200.0
2008-10-06 12:50:00,25.37,25.44,25.34,25.41,8400.0,19.7849,19.8395,19.7615,19.8161,8400.0
2008-10-06 12:55:00,25.41,25.41,25.23,25.29,9700.0,19.8161,19.8161,19.6758,19.7225,9700.0
2008-10-06 13:00:00,25.27,25.48,25.2,25.4,15600.0,19.7069,19.8707,19.6524,19.8083,15600.0
2008-10-06 13:05:00,25.4,25.44,25.3,25.3,34400.0,19.8083,19.8395,19.7303,19.7303,34400.0
2008-10-06 13:10:00,25.27,25.35,25.17,25.18,9000.0,19.7069,19.7693,19.629,19.6368,9000.0
2008-10-06 13:15:00,25.18,25.36,25.14,25.29,6200.0,19.6368,19.7771,19.6056,19.7225,6200.0
2008-10-06 13:20:00,25.3,25.44,25.3,25.42,14600.0,19.7303,19.8395,19.7303,19.8239,14600.0
2008-10-06 13:25:00,25.39,25.44,25.21,25.21,10900.0,19.8005,19.8395,19.6602,19.6602,10900.0
2008-10-06 13:30:00,25.19,25.19,25.0,25.03,11700.0,19.6446,19.6446,19.4964,19.5198,11700.0
2008-10-06 13:35:00,25.08,25.14,25.01,25.11,5700.0,19.5588,19.6056,19.5042,19.5822,5700.0
2008-10-06 13:40:00,25.09,25.23,25.02,25.11,54300.0,19.5666,19.6758,19.512,19.5822,54300.0
2008-10-06 13:45:00,25.1,25.1,24.85,24.85,10900.0,19.5744,19.5744,19.3794,19.3794,10900.0
2008-10-06 13:50:00,24.91,25.11,24.82,25.11,14100.0,19.4262,19.5822,19.356,19.5822,14100.0
2008-10-06 13:55:00,25.15,25.25,25.09,25.09,11100.0,19.6134,19.6914,19.5666,19.5666,11100.0
2008-10-06 14:00:00,25.1,25.1,24.93,24.95,15000.0,19.5744,19.5744,19.4418,19.4574,15000.0
2008-10-06 14:05:00,24.95,25.22,24.92,24.97,16300.0,19.4574,19.668,19.434,19.473,16300.0
2008-10-06 14:10:00,24.97,25.1,24.88,24.98,20400.0,19.473,19.5744,19.4028,19.4808,20400.0
2008-10-06 14:15:00,24.99,25.13,24.79,24.79,15100.0,19.4886,19.5978,19.3326,19.3326,15100.0
2008-10-06 14:20:00,24.77,24.82,24.65,24.72,19600.0,19.317,19.356,19.2234,19.278,19600.0
2008-10-06 14:25:00,24.68,24.76,24.36,24.43,41500.0,19.2468,19.3092,18.9973,19.0519,41500.0
2008-10-06 14:30:00,24.43,24.54,24.27,24.52,20000.0,19.0519,19.1377,18.9271,19.1221,20000.0
2008-10-06 14:35:00,24.53,24.68,24.46,24.55,11800.0,19.1299,19.2468,19.0753,19.1455,11800.0
2008-10-06 14:40:00,24.53,24.53,24.26,24.32,19100.0,19.1299,19.1299,18.9193,18.9661,19100.0
2008-10-06 14:45:00,24.33,24.39,24.23,24.35,12600.0,18.9739,19.0207,18.8959,18.9895,12600.0
2008-10-06 14:50:00,24.38,24.6,24.3,24.59,15500.0,19.0129,19.1844,18.9505,19.1766,15500.0
2008-10-06 14:55:00,24.64,24.75,24.57,24.69,9300.0,19.2156,19.3014,19.161,19.2546,9300.0
2008-10-06 15:00:00,24.67,24.79,24.49,24.76,13700.0,19.239,19.3326,19.0987,19.3092,13700.0
2008-10-06 15:05:00,24.75,25.14,24.75,25.12,37500.0,19.3014,19.6056,19.3014,19.59,37500.0
2008-10-06 15:10:00,25.12,25.44,25.08,25.44,16200.0,19.59,19.8395,19.5588,19.8395,16200.0
2008-10-06 15:15:00,25.5,25.72,25.25,25.68,25300.0,19.8863,20.0579,19.6914,20.0267,25300.0
2008-10-06 15:20:00,25.73,25.87,25.59,25.6,39400.0,20.0657,20.1749,19.9565,19.9643,39400.0
2008-10-06 15:25:00,25.61,26.11,25.57,26.11,35600.0,19.9721,20.362,19.9409,20.362,35600.0
2008-10-06 15:30:00,26.11,26.11,25.79,25.86,28500.0,20.362,20.362,20.1125,20.1671,28500.0
2008-10-06 15:35:00,25.85,26.04,25.76,25.95,37700.0,20.1593,20.3074,20.0891,20.2372,37700.0
2008-10-06 15:40:00,25.95,26.11,25.78,26.08,73200.0,20.2372,20.362,20.1047,20.3386,73200.0
2008-10-06 15:45:00,26.09,26.55,26.07,26.51,36400.0,20.3464,20.7052,20.3308,20.674,36400.0
2008-10-06 15:50:00,26.51,26.89,26.45,26.79,61000.0,20.674,20.9703,20.6272,20.8923,61000.0
2008-10-06 15:55:00,26.79,26.79,26.37,26.46,63300.0,20.8923,20.8923,20.5648,20.635,63300.0
2008-10-07 09:30:00,26.63,26.76,26.5,26.5,7800.0,20.7676,20.8689,20.6662,20.6662,7800.0
2008-10-07 09:35:00,26.41,26.49,26.06,26.47,22300.0,20.596,20.6584,20.323,20.6428,22300.0
2008-10-07 09:40:00,26.48,26.74,26.32,26.48,17600.0,20.6506,20.8533,20.5258,20.6506,17600.0
2008-10-07 09:45:00,26.44,26.53,26.22,26.42,26600.0,20.6194,20.6896,20.4478,20.6038,26600.0
2008-10-07 09:50:00,26.41,26.42,25.9,25.93,32100.0,20.596,20.6038,20.1983,20.2217,32100.0
2008-10-07 09:55:00,25.91,26.26,25.86,26.24,35900.0,20.2061,20.479,20.1671,20.4634,35900.0
2008-10-07 10:00:00,26.27,26.4,26.01,26.04,17200.0,20.4868,20.5882,20.284,20.3074,17200.0
2008-10-07 10:05:00,26.09,26.21,25.91,26.21,28900.0,20.3464,20.44,20.2061,20.44,28900.0
2008-10-07 10:10:00,26.2,26.36,26.1,26.36,18600.0,20.4322,20.557,20.3542,20.557,18600.0
2008-10-07 10:15:00,26.33,26.45,26.21,26.31,33800.0,20.5336,20.6272,20.44,20.518,33800.0
2008-10-07 10:20:00,26.29,26.42,26.18,26.35,19000.0,20.5024,20.6038,20.4166,20.5492,19000.0
2008-10-07 10:25:00,26.38,26.63,26.38,26.61,16800.0,20.5726,20.7676,20.5726,20.752,16800.0
2008-10-07 10:30:00,26.63,26.73,26.47,26.5,21400.0,20.7676,20.8455,20.6428,20.6662,21400.0
2008-10-07 10:35:00,26.52,26.58,26.35,26.58,17800.0,20.6818,20.7286,20.5492,20.7286,17800.0
2008-10-07 10:40:00,26.58,26.6,26.08,26.33,13200.0,20.7286,20.7442,20.3386,20.5336,13200.0
2008-10-07 10:45:00,26.33,26.47,26.33,26.37,6500.0,20.5336,20.6428,20.5336,20.5648,6500.0
2008-10-07 10:50:00,26.31,26.36,26.2,26.29,8700.0,20.518,20.557,20.4322,20.5024,8700.0
2008-10-07 10:55:00,26.25,26.28,25.99,26.09,11700.0,20.4712,20.4946,20.2684,20.3464,11700.0
2008-10-07 11:00:00,26.09,26.23,26.07,26.1,6600.0,20.3464,20.4556,20.3308,20.3542,6600.0
2008-10-07 11:05:00,26.13,26.13,25.88,25.91,25000.0,20.3776,20.3776,20.1827,20.2061,25000.0
2008-10-07 11:10:00,25.92,26.0,25.78,25.93,29600.0,20.2139,20.2762,20.1047,20.2217,29600.0
2008-10-07 11:15:00,25.94,25.94,25.81,25.83,14700.0,20.2295,20.2295,20.1281,20.1437,14700.0
2008-10-07 11:20:00,25.83,25.84,25.37,25.54,17100.0,20.1437,20.1515,19.7849,19.9175,17100.0
2008-10-07 11:25:00,25.55,25.8,25.54,25.73,7400.0,19.9253,20.1203,19.9175,20.0657,7400.0
2008-10-07 11:30:00,25.72,25.82,25.6,25.65,8300.0,20.0579,20.1359,19.9643,20.0033,8300.0
2008-10-07 11:35:00,25.66,25.81,25.64,25.75,16800.0,20.0111,20.1281,19.9955,20.0813,16800.0
2008-10-07 11:40:00,25.75,25.89,25.63,25.82,17100.0,20.0813,20.1905,19.9877,20.1359,17100.0
2008-10-07 11:45:00,25.86,26.1,25.79,26.05,8800.0,20.1671,20.3542,20.1125,20.3152,8800.0
2008-10-07 11:50:00,26.04,26.04,25.82,25.86,18400.0,20.3074,20.3074,20.1359,20.1671,18400.0
2008-10-07 11:55:00,25.85,25.86,25.7,25.73,7600.0,20.1593,20.1671,20.0423,20.0657,7600.0
2008-10-07 12:00:00,25.76,25.81,25.62,25.68,9100.0,20.0891,20.1281,19.9799,20.0267,9100.0
2008-10-07 12:05:00,25.69,25.69,25.41,25.41,8500.0,20.0345,20.0345,19.8161,19.8161,8500.0
2008-10-07 12:10:00,25.41,25.54,25.38,25.54,11200.0,19.8161,19.9175,19.7927,19.9175,11200.0
2008-10-07 12:15:00,25.54,25.71,25.46,25.64,16500.0,19.9175,20.0501,19.8551,19.9955,16500.0
2008-10-07 12:20:00,25.67,25.75,25.41,25.41,8900.0,20.0189,20.0813,19.8161,19.8161,8900.0
2008-10-07 12:25:00,25.41,25.42,25.19,25.31,10600.0,19.8161,19.8239,19.6446,19.7381,10600.0
2008-10-07 12:30:00,25.34,25.42,25.31,25.39,5500.0,19.7615,19.8239,19.7381,19.8005,5500.0
2008-10-07 12:35:00,25.4,25.41,25.03,25.14,29200.0,19.8083,19.8161,19.5198,19.6056,29200.0
2008-10-07 12:40:00,25.2,25.34,25.2,25.25,4300.0,19.6524,19.7615,19.6524,19.6914,4300.0
2008-10-07 12:45:00,25.27,25.31,25.09,25.2,13300.0,19.7069,19.7381,19.5666,19.6524,13300.0
2008-10-07 12:50:00,25.18,25.22,25.17,25.18,17500.0,19.6368,19.668,19.629,19.6368,17500.0
2008-10-07 12:55:00,25.17,25.32,25.16,25.28,6200.0,19.629,19.7459,19.6212,19.7147,6200.0
2008-10-07 13:00:00,25.26,25.46,25.26,25.41,4100.0,19.6991,19.8551,19.6991,19.8161,4100.0
2008-10-07 13:05:00,25.36,25.58,25.3,25.52,12100.0,19.7771,19.9487,19.7303,19.9019,12100.0
2008-10-07 13:10:00,25.48,25.56,25.36,25.36,6900.0,19.8707,19.9331,19.7771,19.7771,6900.0
2008-10-07 13:15:00,25.38,25.38,25.19,25.31,8300.0,19.7927,19.7927,19.6446,19.7381,8300.0
2008-10-07 13:20:00,25.3,25.3,24.93,25.14,8600.0,19.7303,19.7303,19.4418,19.6056,8600.0
2008-10-07 13:25:00,25.15,25.17,24.85,25.0,6100.0,19.6134,19.629,19.3794,19.4964,6100.0
2008-10-07 13:30:00,25.0,25.15,24.98,24.99,6600.0,19.4964,19.6134,19.4808,19.4886,6600.0
2008-10-07 13:35:00,24.96,25.24,24.95,25.19,8100.0,19.4652,19.6836,19.4574,19.6446,8100.0
2008-10-07 13:40:00,25.17,25.17,24.85,24.85,7500.0,19.629,19.629,19.3794,19.3794,7500.0
2008-10-07 13:45:00,24.82,24.89,24.6,24.69,21000.0,19.356,19.4106,19.1844,19.2546,21000.0
2008-10-07 13:50:00,24.66,24.76,24.48,24.7,14100.0,19.2312,19.3092,19.0909,19.2624,14100.0
2008-10-07 13:55:00,24.74,24.78,24.5,24.5,7200.0,19.2936,19.3248,19.1065,19.1065,7200.0
2008-10-07 14:00:00,24.44,24.78,24.36,24.61,7600.0,19.0597,19.3248,18.9973,19.1922,7600.0
2008-10-07 14:05:00,24.61,24.7,24.56,24.68,7400.0,19.1922,19.2624,19.1533,19.2468,7400.0
2008-10-07 14:10:00,24.64,24.69,24.35,24.59,14700.0,19.2156,19.2546,18.9895,19.1766,14700.0
2008-10-07 14:15:00,24.63,24.97,24.52,24.87,23300.0,19.2078,19.473,19.1221,19.395,23300.0
2008-10-07 14:20:00,24.91,25.21,24.88,25.07,13200.0,19.4262,19.6602,19.4028,19.551,13200.0
2008-10-07 14:25:00,25.07,25.11,24.89,25.03,11100.0,19.551,19.5822,19.4106,19.5198,11100.0
2008-10-07 14:30:00,25.07,25.35,25.04,25.04,16900.0,19.551,19.7693,19.5276,19.5276,16900.0
2008-10-07 14:35:00,25.06,25.24,25.01,25.08,10200.0,19.5432,19.6836,19.5042,19.5588,10200.0
2008-10-07 14:40:00,25.11,25.21,24.92,25.0,12900.0,19.5822,19.6602,19.434,19.4964,12900.0
2008-10-07 14:45:00,24.99,25.38,24.88,25.21,15400.0,19.4886,19.7927,19.4028,19.6602,15400.0
2008-10-07 14:50:00,25.21,25.27,25.05,25.05,9800.0,19.6602,19.7069,19.5354,19.5354,9800.0
2008-10-07 14:55:00,25.05,25.05,24.84,24.94,12400.0,19.5354,19.5354,19.3716,19.4496,12400.0
2008-10-07 15:00:00,24.91,24.94,24.73,24.85,12400.0,19.4262,19.4496,19.2858,19.3794,12400.0
2008-10-07 15:05:00,24.85,24.87,24.59,24.8,15900.0,19.3794,19.395,19.1766,19.3404,15900.0
2008-10-07 15:10:00,24.76,24.97,24.72,24.82,10700.0,19.3092,19.473,19.278,19.356,10700.0
2008-10-07 15:15:00,24.81,24.88,24.48,24.65,24900.0,19.3482,19.4028,19.0909,19.2234,24900.0
2008-10-07 15:20:00,24.6,24.64,24.34,24.42,22000.0,19.1844,19.2156,18.9817,19.0441,22000.0
2008-10-07 15:25:00,24.4,24.62,24.39,24.55,18000.0,19.0285,19.2,19.0207,19.1455,18000.0
2008-10-07 15:30:00,24.56,24.67,24.5,24.55,17000.0,19.1533,19.239,19.1065,19.1455,17000.0
2008-10-07 15:35:00,24.55,24.62,24.4,24.42,17400.0,19.1455,19.2,19.0285,19.0441,17400.0
2008-10-07 15:40:00,24.45,24.45,24.23,24.3,40300.0,19.0675,19.0675,18.8959,18.9505,40300.0
2008-10-07 15:45:00,24.3,24.31,24.09,24.14,35700.0,18.9505,18.9583,18.7867,18.8257,35700.0
2008-10-07 15:50:00,24.14,24.23,24.08,24.18,33700.0,18.8257,18.8959,18.7789,18.8569,33700.0
2008-10-07 15:55:00,24.2,24.23,23.95,24.02,50900.0,18.8725,18.8959,18.6775,18.7321,50900.0
2008-10-08 09:30:00,23.6,23.6,23.02,23.27,9900.0,18.4046,18.4046,17.9523,18.1472,9900.0
2008-10-08 09:35:00,23.23,23.86,23.0,23.7,43400.0,18.116,18.6074,17.9367,18.4826,43400.0
2008-10-08 09:40:00,23.68,24.22,23.44,24.15,56200.0,18.467,18.8881,18.2798,18.8335,56200.0
2008-10-08 09:45:00,24.16,24.69,23.6,24.52,43200.0,18.8413,19.2546,18.4046,19.1221,43200.0
2008-10-08 09:50:00,24.53,24.83,24.27,24.6,26900.0,19.1299,19.3638,18.9271,19.1844,26900.0
2008-10-08 09:55:00,24.55,24.89,24.51,24.81,31400.0,19.1455,19.4106,19.1143,19.3482,31400.0
2008-10-08 10:00:00,24.86,25.7,24.86,25.41,60200.0,19.3872,20.0423,19.3872,19.8161,60200.0
2008-10-08 10:05:00,25.41,25.5,25.03,25.16,36100.0,19.8161,19.8863,19.5198,19.6212,36100.0
2008-10-08 10:10:00,25.12,25.35,25.07,25.28,30500.0,19.59,19.7693,19.551,19.7147,30500.0
2008-10-08 10:15:00,25.29,25.29,24.89,24.94,36200.0,19.7225,19.7225,19.4106,19.4496,36200.0
2008-10-08 10:20:00,24.91,24.95,24.26,24.87,59600.0,19.4262,19.4574,18.9193,19.395,59600.0
2008-10-08 10:25:00,24.85,24.85,24.35,24.71,13700.0,19.3794,19.3794,18.9895,19.2702,13700.0
2008-10-08 10:30:00,24.69,24.94,24.47,24.61,19000.0,19.2546,19.4496,19.0831,19.1922,19000.0
2008-10-08 10:35:00,24.6,24.67,24.31,24.51,14400.0,19.1844,19.239,18.9583,19.1143,14400.0
2008-10-08 10:40:00,24.55,24.56,24.15,24.18,22700.0,19.1455,19.1533,18.8335,18.8569,22700.0
2008-10-08 10:45:00,24.18,24.26,24.05,24.2,22900.0,18.8569,18.9193,18.7555,18.8725,22900.0
2008-10-08 10:50:00,24.2,24.49,24.18,24.41,21500.0,18.8725,19.0987,18.8569,19.0363,21500.0
2008-10-08 10:55:00,24.41,24.79,24.33,24.6,24200.0,19.0363,19.3326,18.9739,19.1844,24200.0
2008-10-08 11:00:00,24.58,24.69,24.42,24.67,17900.0,19.1688,19.2546,19.0441,19.239,17900.0
2008-10-08 11:05:00,24.68,24.86,24.51,24.71,23100.0,19.2468,19.3872,19.1143,19.2702,23100.0
2008-10-08 11:10:00,24.71,24.72,24.49,24.6,12200.0,19.2702,19.278,19.0987,19.1844,12200.0
2008-10-08 11:15:00,24.6,24.75,24.55,24.75,20300.0,19.1844,19.3014,19.1455,19.3014,20300.0
2008-10-08 11:20:00,24.76,24.99,24.73,24.94,28300.0,19.3092,19.4886,19.2858,19.4496,28300.0
2008-10-08 11:25:00,24.95,25.24,24.83,24.83,19500.0,19.4574,19.6836,19.3638,19.3638,19500.0
2008-10-08 11:30:00,24.8,24.93,24.7,24.82,16500.0,19.3404,19.4418,19.2624,19.356,16500.0
2008-10-08 11:35:00,24.82,24.87,24.5,24.66,22900.0,19.356,19.395,19.1065,19.2312,22900.0
2008-10-08 11:40:00,24.69,24.69,24.31,24.35,39200.0,19.2546,19.2546,18.9583,18.9895,39200.0
2008-10-08 11:45:00,24.32,24.75,24.08,24.28,49500.0,18.9661,19.3014,18.7789,18.9349,49500.0
2008-10-08 11:50:00,24.27,24.47,24.19,24.43,18500.0,18.9271,19.0831,18.8647,19.0519,18500.0
2008-10-08 11:55:00,24.44,24.52,24.25,24.47,38700.0,19.0597,19.1221,18.9115,19.0831,38700.0
2008-10-08 12:00:00,24.49,24.54,24.37,24.41,20700.0,19.0987,19.1377,19.0051,19.0363,20700.0
2008-10-08 12:05:00,24.39,24.49,24.18,24.25,38200.0,19.0207,19.0987,18.8569,18.9115,38200.0
2008-10-08 12:10:00,24.28,24.48,24.15,24.29,21600.0,18.9349,19.0909,18.8335,18.9427,21600.0
2008-10-08 12:15:00,24.28,24.69,24.2,24.5,21900.0,18.9349,19.2546,18.8725,19.1065,21900.0
2008-10-08 12:20:00,24.45,24.56,24.29,24.31,15800.0,19.0675,19.1533,18.9427,18.9583,15800.0
2008-10-08 12:25:00,24.32,24.38,24.15,24.23,16600.0,18.9661,19.0129,18.8335,18.8959,16600.0
2008-10-08 12:30:00,24.23,24.4,24.15,24.19,28700.0,18.8959,19.0285,18.8335,18.8647,28700.0
2008-10-08 12:35:00,24.19,24.6,24.04,24.47,32700.0,18.8647,19.1844,18.7477,19.0831,32700.0
2008-10-08 12:40:00,24.49,24.89,24.46,24.53,33700.0,19.0987,19.4106,19.0753,19.1299,33700.0
2008-10-08 12:45:00,24.56,24.56,24.27,24.45,13200.0,19.1533,19.1533,18.9271,19.0675,13200.0
2008-10-08 12:50:00,24.46,24.73,24.42,24.73,14300.0,19.0753,19.2858,19.0441,19.2858,14300.0
2008-10-08 12:55:00,24.74,24.84,24.6,24.71,18600.0,19.2936,19.3716,19.1844,19.2702,18600.0
2008-10-08 13:00:00,24.72,25.25,24.72,25.17,35100.0,19.278,19.6914,19.278,19.629,35100.0
2008-10-08 13:05:00,25.17,25.31,25.08,25.28,27200.0,19.629,19.7381,19.5588,19.7147,27200.0
2008-10-08 13:10:00,25.32,25.46,25.09,25.32,28300.0,19.7459,19.8551,19.5666,19.7459,28300.0
2008-10-08 13:15:00,25.33,25.48,24.42,25.43,34700.0,19.7537,19.8707,19.0441,19.8317,34700.0
2008-10-08 13:20:00,25.5,25.55,25.3,25.34,23300.0,19.8863,19.9253,19.7303,19.7615,23300.0
2008-10-08 13:25:00,25.29,25.39,25.01,25.01,17100.0,19.7225,19.8005,19.5042,19.5042,17100.0
2008-10-08 13:30:00,25.03,25.12,24.92,25.03,23200.0,19.5198,19.59,19.434,19.5198,23200.0
2008-10-08 13:35:00,25.08,25.38,25.04,25.2,25600.0,19.5588,19.7927,19.5276,19.6524,25600.0
2008-10-08 13:40:00,25.2,25.35,25.16,25.31,26500.0,19.6524,19.7693,19.6212,19.7381,26500.0
2008-10-08 13:45:00,25.36,25.43,25.14,25.17,9700.0,19.7771,19.8317,19.6056,19.629,9700.0
2008-10-08 13:50:00,25.19,25.48,25.17,25.45,12400.0,19.6446,19.8707,19.629,19.8473,12400.0
2008-10-08 13:55:00,25.46,25.57,25.43,25.47,24000.0,19.8551,19.9409,19.8317,19.8629,24000.0
2008-10-08 14:00:00,25.47,25.55,25.28,25.51,15000.0,19.8629,19.9253,19.7147,19.8941,15000.0
2008-10-08 14:05:00,25.52,25.6,25.4,25.48,19100.0,19.9019,19.9643,19.8083,19.8707,19100.0
2008-10-08 14:10:00,25.47,25.5,25.28,25.46,16800.0,19.8629,19.8863,19.7147,19.8551,16800.0
2008-10-08 14:15:00,25.47,25.55,25.41,25.46,17400.0,19.8629,19.9253,19.8161,19.8551,17400.0
2008-10-08 14:20:00,25.47,25.68,25.4,25.68,35800.0,19.8629,20.0267,19.8083,20.0267,35800.0
2008-10-08 14:25:00,25.74,25.82,25.53,25.54,13700.0,20.0735,20.1359,19.9097,19.9175,13700.0
2008-10-08 14:30:00,25.58,25.74,25.48,25.6,20100.0,19.9487,20.0735,19.8707,19.9643,20100.0
2008-10-08 14:35:00,25.6,25.83,25.51,25.66,25100.0,19.9643,20.1437,19.8941,20.0111,25100.0
2008-10-08 14:40:00,25.66,25.7,25.46,25.52,26400.0,20.0111,20.0423,19.8551,19.9019,26400.0
2008-10-08 14:45:00,25.48,25.69,25.48,25.66,24600.0,19.8707,20.0345,19.8707,20.0111,24600.0
2008-10-08 14:50:00,25.71,25.96,25.67,25.93,19400.0,20.0501,20.245,20.0189,20.2217,19400.0
2008-10-08 14:55:00,25.95,26.29,25.93,26.11,68700.0,20.2372,20.5024,20.2217,20.362,68700.0
2008-10-08 15:00:00,26.06,26.32,25.79,25.97,71300.0,20.323,20.5258,20.1125,20.2528,71300.0
2008-10-08 15:05:00,25.97,26.19,25.97,26.08,37600.0,20.2528,20.4244,20.2528,20.3386,37600.0
2008-10-08 15:10:00,26.09,26.23,26.0,26.02,15000.0,20.3464,20.4556,20.2762,20.2918,15000.0
2008-10-08 15:15:00,26.0,26.46,25.96,26.46,13300.0,20.2762,20.635,20.245,20.635,13300.0
2008-10-08 15:20:00,26.43,26.53,26.29,26.41,21400.0,20.6116,20.6896,20.5024,20.596,21400.0
2008-10-08 15:25:00,26.4,26.46,26.1,26.19,23500.0,20.5882,20.635,20.3542,20.4244,23500.0
2008-10-08 15:30:00,26.21,26.42,26.11,26.12,26000.0,20.44,20.6038,20.362,20.3698,26000.0
2008-10-08 15:35:00,26.12,26.17,25.87,25.87,22100.0,20.3698,20.4088,20.1749,20.1749,22100.0
2008-10-08 15:40:00,25.83,25.96,25.61,25.82,29000.0,20.1437,20.245,19.9721,20.1359,29000.0
2008-10-08 15:45:00,25.93,25.93,25.31,25.36,27500.0,20.2217,20.2217,19.7381,19.7771,27500.0
2008-10-08 15:50:00,25.37,25.46,25.12,25.22,32100.0,19.7849,19.8551,19.59,19.668,32100.0
2008-10-08 15:55:00,25.19,25.26,24.89,24.99,42100.0,19.6446,19.6991,19.4106,19.4886,42100.0
2008-10-09 09:30:00,25.24,25.39,24.96,25.07,5400.0,19.6836,19.8005,19.4652,19.551,5400.0
2008-10-09 09:35:00,25.08,25.2,24.99,25.02,5300.0,19.5588,19.6524,19.4886,19.512,5300.0
2008-10-09 09:40:00,25.13,25.64,25.13,25.58,10600.0,19.5978,19.9955,19.5978,19.9487,10600.0
2008-10-09 09:45:00,25.64,25.76,25.46,25.58,11900.0,19.9955,20.0891,19.8551,19.9487,11900.0
2008-10-09 09:50:00,25.59,26.0,25.58,25.96,23400.0,19.9565,20.2762,19.9487,20.245,23400.0
2008-10-09 09:55:00,25.98,26.06,25.85,25.86,36300.0,20.2606,20.323,20.1593,20.1671,36300.0
2008-10-09 10:00:00,25.86,25.9,25.61,25.82,23200.0,20.1671,20.1983,19.9721,20.1359,23200.0
2008-10-09 10:05:00,25.8,26.28,25.78,26.19,26200.0,20.1203,20.4946,20.1047,20.4244,26200.0
2008-10-09 10:10:00,26.2,26.31,26.08,26.08,20700.0,20.4322,20.518,20.3386,20.3386,20700.0
2008-10-09 10:15:00,26.04,26.11,25.92,25.97,30800.0,20.3074,20.362,20.2139,20.2528,30800.0
2008-10-09 10:20:00,25.95,26.0,25.84,25.84,5100.0,20.2372,20.2762,20.1515,20.1515,5100.0
2008-10-09 10:25:00,25.92,25.92,25.59,25.69,5700.0,20.2139,20.2139,19.9565,20.0345,5700.0
2008-10-09 10:30:00,25.63,25.63,25.41,25.54,7100.0,19.9877,19.9877,19.8161,19.9175,7100.0
2008-10-09 10:35:00,25.53,25.69,25.34,25.34,12100.0,19.9097,20.0345,19.7615,19.7615,12100.0
2008-10-09 10:40:00,25.31,25.45,25.08,25.13,17100.0,19.7381,19.8473,19.5588,19.5978,17100.0
2008-10-09 10:45:00,25.19,25.45,24.99,25.36,22500.0,19.6446,19.8473,19.4886,19.7771,22500.0
2008-10-09 10:50:00,25.37,25.37,25.12,25.18,15100.0,19.7849,19.7849,19.59,19.6368,15100.0
2008-10-09 10:55:00,25.13,25.14,24.88,24.95,24600.0,19.5978,19.6056,19.4028,19.4574,24600.0
2008-10-09 11:00:00,24.95,24.98,24.53,24.6,21000.0,19.4574,19.4808,19.1299,19.1844,21000.0
2008-10-09 11:05:00,24.6,24.86,24.42,24.85,21500.0,19.1844,19.3872,19.0441,19.3794,21500.0
2008-10-09 11:10:00,24.83,25.11,24.8,25.11,11400.0,19.3638,19.5822,19.3404,19.5822,11400.0
2008-10-09 11:15:00,25.11,25.22,24.97,25.02,5200.0,19.5822,19.668,19.473,19.512,5200.0
2008-10-09 11:20:00,25.07,25.2,25.02,25.03,8700.0,19.551,19.6524,19.512,19.5198,8700.0
2008-10-09 11:25:00,25.05,25.3,24.98,25.3,8800.0,19.5354,19.7303,19.4808,19.7303,8800.0
2008-10-09 11:30:00,25.27,25.43,25.26,25.27,20000.0,19.7069,19.8317,19.6991,19.7069,20000.0
2008-10-09 11:35:00,25.32,25.55,25.32,25.44,16900.0,19.7459,19.9253,19.7459,19.8395,16900.0
2008-10-09 11:40:00,25.41,25.48,25.32,25.36,27500.0,19.8161,19.8707,19.7459,19.7771,27500.0
2008-10-09 11:45:00,25.36,25.74,25.36,25.52,27200.0,19.7771,20.0735,19.7771,19.9019,27200.0
2008-10-09 11:50:00,25.52,25.63,25.37,25.37,27200.0,19.9019,19.9877,19.7849,19.7849,27200.0
2008-10-09 11:55:00,25.37,25.68,25.37,25.52,14200.0,19.7849,20.0267,19.7849,19.9019,14200.0
2008-10-09 12:00:00,25.48,25.58,25.37,25.44,5800.0,19.8707,19.9487,19.7849,19.8395,5800.0
2008-10-09 12:05:00,25.49,25.65,25.43,25.65,6600.0,19.8785,20.0033,19.8317,20.0033,6600.0
2008-10-09 12:10:00,25.56,25.72,25.55,25.56,5100.0,19.9331,20.0579,19.9253,19.9331,5100.0
2008-10-09 12:15:00,25.53,25.82,25.53,25.76,10100.0,19.9097,20.1359,19.9097,20.0891,10100.0
2008-10-09 12:20:00,25.76,25.95,25.75,25.91,10800.0,20.0891,20.2372,20.0813,20.2061,10800.0
2008-10-09 12:25:00,25.92,25.92,25.74,25.77,8600.0,20.2139,20.2139,20.0735,20.0969,8600.0
2008-10-09 12:30:00,25.8,25.85,25.69,25.79,8500.0,20.1203,20.1593,20.0345,20.1125,8500.0
2008-10-09 12:35:00,25.75,25.9,25.75,25.75,8200.0,20.0813,20.1983,20.0813,20.0813,8200.0
2008-10-09 12:40:00,25.75,25.78,25.53,25.6,22900.0,20.0813,20.1047,19.9097,19.9643,22900.0
2008-10-09 12:45:00,25.61,25.69,25.38,25.46,22900.0,19.9721,20.0345,19.7927,19.8551,22900.0
2008-10-09 12:50:00,25.42,25.68,25.42,25.65,10200.0,19.8239,20.0267,19.8239,20.0033,10200.0
2008-10-09 12:55:00,25.67,25.83,25.59,25.71,13000.0,20.0189,20.1437,19.9565,20.0501,13000.0
2008-10-09 13:00:00,25.75,25.8,25.71,25.76,5500.0,20.0813,20.1203,20.0501,20.0891,5500.0
2008-10-09 13:05:00,25.7,25.7,25.57,25.66,6600.0,20.0423,20.0423,19.9409,20.0111,6600.0
2008-10-09 13:10:00,25.68,26.08,25.68,25.8,12400.0,20.0267,20.3386,20.0267,20.1203,12400.0
2008-10-09 13:15:00,25.78,25.81,25.64,25.67,12700.0,20.1047,20.1281,19.9955,20.0189,12700.0
2008-10-09 13:20:00,25.67,25.67,25.48,25.53,7400.0,20.0189,20.0189,19.8707,19.9097,7400.0
2008-10-09 13:25:00,25.47,25.93,25.42,25.68,20100.0,19.8629,20.2217,19.8239,20.0267,20100.0
2008-10-09 13:30:00,25.74,25.84,25.61,25.68,16200.0,20.0735,20.1515,19.9721,20.0267,16200.0
2008-10-09 13:35:00,25.66,25.75,25.47,25.51,11900.0,20.0111,20.0813,19.8629,19.8941,11900.0
2008-10-09 13:40:00,25.49,25.53,25.34,25.43,8800.0,19.8785,19.9097,19.7615,19.8317,8800.0
2008-10-09 13:45:00,25.41,25.44,25.33,25.34,16300.0,19.8161,19.8395,19.7537,19.7615,16300.0
2008-10-09 13:50:00,25.36,25.38,25.2,25.33,21500.0,19.7771,19.7927,19.6524,19.7537,21500.0
2008-10-09 13:55:00,25.3,25.4,25.28,25.29,8700.0,19.7303,19.8083,19.7147,19.7225,8700.0
2008-10-09 14:00:00,25.27,25.4,25.27,25.28,9700.0,19.7069,19.8083,19.7069,19.7147,9700.0
2008-10-09 14:05:00,25.25,25.29,25.13,25.21,16000.0,19.6914,19.7225,19.5978,19.6602,16000.0
2008-10-09 14:10:00,25.21,25.27,25.0,25.01,18400.0,19.6602,19.7069,19.4964,19.5042,18400.0
2008-10-09 14:15:00,25.04,25.18,24.91,24.92,20000.0,19.5276,19.6368,19.4262,19.434,20000.0
2008-10-09 14:20:00,24.92,24.96,24.83,24.94,12500.0,19.434,19.4652,19.3638,19.4496,12500.0
2008-10-09 14:25:00,24.92,24.92,24.77,24.77,16400.0,19.434,19.434,19.317,19.317,16400.0
2008-10-09 14:30:00,24.81,24.91,24.71,24.75,14000.0,19.3482,19.4262,19.2702,19.3014,14000.0
2008-10-09 14:35:00,24.75,24.77,24.59,24.61,18200.0,19.3014,19.317,19.1766,19.1922,18200.0
2008-10-09 14:40:00,24.63,24.84,24.62,24.63,11600.0,19.2078,19.3716,19.2,19.2078,11600.0
2008-10-09 14:45:00,24.68,24.68,24.52,24.59,7100.0,19.2468,19.2468,19.1221,19.1766,7100.0
2008-10-09 14:50:00,24.55,24.57,24.4,24.46,9600.0,19.1455,19.161,19.0285,19.0753,9600.0
2008-10-09 14:55:00,24.43,24.59,24.36,24.39,9400.0,19.0519,19.1766,18.9973,19.0207,9400.0
2008-10-09 15:00:00,24.41,24.42,24.07,24.08,6900.0,19.0363,19.0441,18.7711,18.7789,6900.0
2008-10-09 15:05:00,24.12,24.44,24.12,24.33,23700.0,18.8101,19.0597,18.8101,18.9739,23700.0
2008-10-09 15:10:00,24.36,24.36,23.96,24.04,9400.0,18.9973,18.9973,18.6853,18.7477,9400.0
2008-10-09 15:15:00,24.03,24.33,23.79,23.87,48700.0,18.7399,18.9739,18.5528,18.6151,48700.0
2008-10-09 15:20:00,23.86,23.96,23.71,23.85,53000.0,18.6074,18.6853,18.4904,18.5996,53000.0
2008-10-09 15:25:00,23.85,23.98,23.81,23.92,43700.0,18.5996,18.7009,18.5684,18.6541,43700.0
2008-10-09 15:30:00,23.86,24.07,23.85,23.89,36000.0,18.6074,18.7711,18.5996,18.6307,36000.0
2008-10-09 15:35:00,23.89,23.91,23.83,23.84,50000.0,18.6307,18.6463,18.584,18.5918,50000.0
2008-10-09 15:40:00,23.85,23.92,23.8,23.84,100400.0,18.5996,18.6541,18.5606,18.5918,100400.0
2008-10-09 15:45:00,23.84,23.9,23.3,23.43,44300.0,18.5918,18.6385,18.1706,18.272,44300.0
2008-10-09 15:50:00,23.43,23.7,23.3,23.7,32900.0,18.272,18.4826,18.1706,18.4826,32900.0
2008-10-09 15:55:00,23.77,23.95,23.54,23.58,81100.0,18.5372,18.6775,18.3578,18.389,81100.0
2008-10-10 09:30:00,23.9,25.27,21.81,21.82,8800.0,18.6385,19.7069,17.0086,17.0164,8800.0
2008-10-10 09:35:00,22.04,22.64,21.78,22.3,69700.0,17.188,17.6559,16.9853,17.3908,69700.0
2008-10-10 09:40:00,22.17,23.95,22.17,23.75,27500.0,17.2894,18.6775,17.2894,18.5216,27500.0
2008-10-10 09:45:00,23.78,23.78,22.82,22.89,24500.0,18.545,18.545,17.7963,17.8509,24500.0
2008-10-10 09:50:00,22.96,23.04,22.87,22.88,42400.0,17.9055,17.9679,17.8353,17.8431,42400.0
2008-10-10 09:55:00,22.97,23.11,22.67,22.93,31500.0,17.9133,18.0225,17.6793,17.8821,31500.0
2008-10-10 10:00:00,22.93,23.06,22.73,22.88,30000.0,17.8821,17.9835,17.7261,17.8431,30000.0
2008-10-10 10:05:00,22.97,23.74,22.88,23.38,73200.0,17.9133,18.5138,17.8431,18.233,73200.0
2008-10-10 10:10:00,23.39,23.72,23.34,23.66,31900.0,18.2408,18.4982,18.2018,18.4514,31900.0
2008-10-10 10:15:00,23.68,23.71,22.95,22.98,18900.0,18.467,18.4904,17.8977,17.9211,18900.0
2008-10-10 10:20:00,22.98,23.26,22.85,22.89,36600.0,17.9211,18.1394,17.8197,17.8509,36600.0
2008-10-10 10:25:00,22.9,23.12,22.77,22.92,14600.0,17.8587,18.0303,17.7573,17.8743,14600.0
2008-10-10 10:30:00,22.98,23.0,22.62,22.62,16500.0,17.9211,17.9367,17.6403,17.6403,16500.0
2008-10-10 10:35:00,22.57,22.78,22.47,22.52,11500.0,17.6013,17.7651,17.5234,17.5623,11500.0
2008-10-10 10:40:00,22.49,22.49,22.05,22.3,21600.0,17.5389,17.5389,17.1958,17.3908,21600.0
2008-10-10 10:45:00,22.29,22.62,22.08,22.62,22300.0,17.383,17.6403,17.2192,17.6403,22300.0
2008-10-10 10:50:00,22.53,22.68,22.36,22.53,27000.0,17.5701,17.6871,17.4376,17.5701,27000.0
2008-10-10 10:55:00,22.51,22.53,22.16,22.16,16700.0,17.5545,17.5701,17.2816,17.2816,16700.0
2008-10-10 11:00:00,22.25,22.49,22.02,22.28,25100.0,17.3518,17.5389,17.1724,17.3752,25100.0
2008-10-10 11:05:00,22.18,22.35,22.0,22.13,14300.0,17.2972,17.4298,17.1568,17.2582,14300.0
2008-10-10 11:10:00,22.08,22.23,21.8,22.23,12500.0,17.2192,17.3362,17.0008,17.3362,12500.0
2008-10-10 11:15:00,22.17,22.42,22.0,22.14,16600.0,17.2894,17.4844,17.1568,17.266,16600.0
2008-10-10 11:20:00,22.1,22.2,21.78,21.91,14600.0,17.2348,17.3128,16.9853,17.0866,14600.0
2008-10-10 11:25:00,21.89,22.0,21.75,21.85,16800.0,17.071,17.1568,16.9619,17.0398,16800.0
2008-10-10 11:30:00,21.85,21.85,21.54,21.57,16600.0,17.0398,17.0398,16.7981,16.8215,16600.0
2008-10-10 11:35:00,21.6,21.79,21.55,21.75,13900.0,16.8449,16.9931,16.8059,16.9619,13900.0
2008-10-10 11:40:00,21.75,21.94,21.64,21.68,13900.0,16.9619,17.11,16.8761,16.9073,13900.0
2008-10-10 11:45:00,21.67,21.86,21.48,21.53,16200.0,16.8995,17.0476,16.7513,16.7903,16200.0
2008-10-10 11:50:00,21.48,21.62,21.28,21.41,17700.0,16.7513,16.8605,16.5953,16.6967,17700.0
2008-10-10 11:55:00,21.39,21.55,21.25,21.53,29600.0,16.6811,16.8059,16.5719,16.7903,29600.0
2008-10-10 12:00:00,21.48,21.63,21.34,21.62,20900.0,16.7513,16.8683,16.6421,16.8605,20900.0
2008-10-10 12:05:00,21.63,21.78,21.38,21.41,18400.0,16.8683,16.9853,16.6733,16.6967,18400.0
2008-10-10 12:10:00,21.41,21.72,21.38,21.66,17200.0,16.6967,16.9385,16.6733,16.8917,17200.0
2008-10-10 12:15:00,21.68,21.91,21.68,21.81,10900.0,16.9073,17.0866,16.9073,17.0086,10900.0
2008-10-10 12:20:00,21.74,22.08,21.74,21.89,18600.0,16.9541,17.2192,16.9541,17.071,18600.0
2008-10-10 12:25:00,21.91,22.06,21.72,21.81,16900.0,17.0866,17.2036,16.9385,17.0086,16900.0
2008-10-10 12:30:00,21.79,21.9,21.64,21.73,15400.0,16.9931,17.0788,16.8761,16.9463,15400.0
2008-10-10 12:35:00,21.74,21.83,21.56,21.71,19000.0,16.9541,17.0242,16.8137,16.9307,19000.0
2008-10-10 12:40:00,21.61,22.12,21.6,22.03,10800.0,16.8527,17.2504,16.8449,17.1802,10800.0
2008-10-10 12:45:00,21.96,22.17,21.92,22.02,35200.0,17.1256,17.2894,17.0944,17.1724,35200.0
2008-10-10 12:50:00,22.02,22.23,22.02,22.18,57200.0,17.1724,17.3362,17.1724,17.2972,57200.0
2008-10-10 12:55:00,22.19,22.25,22.1,22.25,22200.0,17.305,17.3518,17.2348,17.3518,22200.0
2008-10-10 13:00:00,22.19,22.25,22.1,22.16,16600.0,17.305,17.3518,17.2348,17.2816,16600.0
2008-10-10 13:05:00,22.1,22.19,22.1,22.16,10700.0,17.2348,17.305,17.2348,17.2816,10700.0
2008-10-10 13:10:00,22.15,22.15,22.0,22.01,37400.0,17.2738,17.2738,17.1568,17.1646,37400.0
2008-10-10 13:15:00,22.02,22.1,21.88,21.94,18700.0,17.1724,17.2348,17.0632,17.11,18700.0
2008-10-10 13:20:00,21.93,22.13,21.83,21.96,11600.0,17.1022,17.2582,17.0242,17.1256,11600.0
2008-10-10 13:25:00,21.92,22.15,21.92,22.02,7000.0,17.0944,17.2738,17.0944,17.1724,7000.0
2008-10-10 13:30:00,22.04,22.04,21.74,21.75,13300.0,17.188,17.188,16.9541,16.9619,13300.0
2008-10-10 13:35:00,21.76,21.82,21.56,21.8,19500.0,16.9697,17.0164,16.8137,17.0008,19500.0
2008-10-10 13:40:00,21.8,21.8,21.41,21.47,16100.0,17.0008,17.0008,16.6967,16.7435,16100.0
2008-10-10 13:45:00,21.46,21.46,20.99,21.02,21700.0,16.7357,16.7357,16.3692,16.3926,21700.0
2008-10-10 13:50:00,21.05,21.24,21.03,21.1,21300.0,16.416,16.5641,16.4004,16.455,21300.0
2008-10-10 13:55:00,21.1,21.41,21.09,21.36,21200.0,16.455,16.6967,16.4472,16.6577,21200.0
2008-10-10 14:00:00,21.37,21.7,21.16,21.7,46200.0,16.6655,16.9229,16.5017,16.9229,46200.0
2008-10-10 14:05:00,21.68,22.1,21.68,22.1,30800.0,16.9073,17.2348,16.9073,17.2348,30800.0
2008-10-10 14:10:00,22.1,22.19,21.79,21.93,29200.0,17.2348,17.305,16.9931,17.1022,29200.0
2008-10-10 14:15:00,21.91,22.12,21.65,21.65,19000.0,17.0866,17.2504,16.8839,16.8839,19000.0
2008-10-10 14:20:00,21.62,21.84,21.43,21.43,16900.0,16.8605,17.032,16.7123,16.7123,16900.0
2008-10-10 14:25:00,21.45,21.58,21.29,21.35,16800.0,16.7279,16.8293,16.6031,16.6499,16800.0
2008-10-10 14:30:00,21.37,21.59,21.29,21.29,16400.0,16.6655,16.8371,16.6031,16.6031,16400.0
2008-10-10 14:35:00,21.26,21.38,21.21,21.35,18400.0,16.5797,16.6733,16.5407,16.6499,18400.0
2008-10-10 14:40:00,21.36,21.4,21.21,21.32,15500.0,16.6577,16.6889,16.5407,16.6265,15500.0
2008-10-10 14:45:00,21.28,21.62,21.28,21.47,16900.0,16.5953,16.8605,16.5953,16.7435,16900.0
2008-10-10 14:50:00,21.47,21.47,21.22,21.28,18700.0,16.7435,16.7435,16.5485,16.5953,18700.0
2008-10-10 14:55:00,21.26,21.4,21.0,21.35,22500.0,16.5797,16.6889,16.377,16.6499,22500.0
2008-10-10 15:00:00,21.31,21.59,21.15,21.26,21700.0,16.6187,16.8371,16.4939,16.5797,21700.0
2008-10-10 15:05:00,21.28,21.75,21.18,21.51,22200.0,16.5953,16.9619,16.5173,16.7747,22200.0
2008-10-10 15:10:00,21.54,22.22,21.5,22.12,47300.0,16.7981,17.3284,16.7669,17.2504,47300.0
2008-10-10 15:15:00,22.12,22.63,21.97,22.43,38300.0,17.2504,17.6481,17.1334,17.4922,38300.0
2008-10-10 15:20:00,22.51,22.69,22.35,22.53,30300.0,17.5545,17.6949,17.4298,17.5701,30300.0
2008-10-10 15:25:00,22.53,23.03,22.47,22.91,25200.0,17.5701,17.9601,17.5234,17.8665,25200.0
2008-10-10 15:30:00,22.9,23.4,22.83,23.31,34000.0,17.8587,18.2486,17.8041,18.1784,34000.0
2008-10-10 15:35:00,23.27,23.69,23.19,23.38,29000.0,18.1472,18.4748,18.0848,18.233,29000.0
2008-10-10 15:40:00,23.36,23.36,22.7,23.22,33200.0,18.2174,18.2174,17.7027,18.1082,33200.0
2008-10-10 15:45:00,23.13,23.15,22.59,22.77,30900.0,18.0381,18.0537,17.6169,17.7573,30900.0
2008-10-10 15:50:00,22.72,22.88,22.54,22.57,29600.0,17.7183,17.8431,17.5779,17.6013,29600.0
2008-10-10 15:55:00,22.56,22.6,22.5,22.55,35200.0,17.5935,17.6247,17.5467,17.5857,35200.0
2008-10-13 09:30:00,23.53,23.74,23.53,23.7,13500.0,18.35,18.5138,18.35,18.4826,13500.0
2008-10-13 09:35:00,23.7,23.85,23.48,23.74,13800.0,18.4826,18.5996,18.311,18.5138,13800.0
2008-10-13 09:40:00,23.71,24.13,23.7,23.9,20700.0,18.4904,18.8179,18.4826,18.6385,20700.0
2008-10-13 09:45:00,23.92,24.11,23.79,24.01,18700.0,18.6541,18.8023,18.5528,18.7243,18700.0
2008-10-13 09:50:00,24.0,24.18,23.83,24.13,20200.0,18.7165,18.8569,18.584,18.8179,20200.0
2008-10-13 09:55:00,24.07,24.6,24.07,24.59,18900.0,18.7711,19.1844,18.7711,19.1766,18900.0
2008-10-13 10:00:00,24.56,24.68,24.15,24.15,23000.0,19.1533,19.2468,18.8335,18.8335,23000.0
2008-10-13 10:05:00,24.14,24.19,23.97,24.05,14800.0,18.8257,18.8647,18.6931,18.7555,14800.0
2008-10-13 10:10:00,24.01,24.22,23.95,24.22,3000.0,18.7243,18.8881,18.6775,18.8881,3000.0
2008-10-13 10:15:00,24.26,24.29,24.15,24.25,5500.0,18.9193,18.9427,18.8335,18.9115,5500.0
2008-10-13 10:20:00,24.29,24.6,24.29,24.48,5200.0,18.9427,19.1844,18.9427,19.0909,5200.0
2008-10-13 10:25:00,24.47,24.72,24.47,24.63,8500.0,19.0831,19.278,19.0831,19.2078,8500.0
2008-10-13 10:30:00,24.66,24.72,24.43,24.43,19300.0,19.2312,19.278,19.0519,19.0519,19300.0
2008-10-13 10:35:00,24.45,24.64,24.37,24.62,13900.0,19.0675,19.2156,19.0051,19.2,13900.0
2008-10-13 10:40:00,24.62,24.65,24.53,24.65,18300.0,19.2,19.2234,19.1299,19.2234,18300.0
2008-10-13 10:45:00,24.64,24.65,24.45,24.47,12700.0,19.2156,19.2234,19.0675,19.0831,12700.0
2008-10-13 10:50:00,24.44,24.53,24.42,24.51,3900.0,19.0597,19.1299,19.0441,19.1143,3900.0
2008-10-13 10:55:00,24.53,24.62,24.44,24.46,10300.0,19.1299,19.2,19.0597,19.0753,10300.0
2008-10-13 11:00:00,24.45,24.54,24.37,24.44,17800.0,19.0675,19.1377,19.0051,19.0597,17800.0
2008-10-13 11:05:00,24.48,24.5,24.36,24.43,10300.0,19.0909,19.1065,18.9973,19.0519,10300.0
2008-10-13 11:10:00,24.4,24.46,24.35,24.36,5400.0,19.0285,19.0753,18.9895,18.9973,5400.0
2008-10-13 11:15:00,24.38,24.39,24.15,24.15,10200.0,19.0129,19.0207,18.8335,18.8335,10200.0
2008-10-13 11:20:00,24.16,24.23,24.12,24.23,6400.0,18.8413,18.8959,18.8101,18.8959,6400.0
2008-10-13 11:25:00,24.22,24.35,24.22,24.34,4900.0,18.8881,18.9895,18.8881,18.9817,4900.0
2008-10-13 11:30:00,24.36,24.51,24.3,24.47,4100.0,18.9973,19.1143,18.9505,19.0831,4100.0
2008-10-13 11:35:00,24.49,24.54,24.49,24.54,5700.0,19.0987,19.1377,19.0987,19.1377,5700.0
2008-10-13 11:40:00,24.58,24.7,24.57,24.66,16200.0,19.1688,19.2624,19.161,19.2312,16200.0
2008-10-13 11:45:00,24.63,24.66,24.44,24.45,9100.0,19.2078,19.2312,19.0597,19.0675,9100.0
2008-10-13 11:50:00,24.45,24.47,24.27,24.27,9500.0,19.0675,19.0831,18.9271,18.9271,9500.0
2008-10-13 11:55:00,24.23,24.35,24.23,24.33,5400.0,18.8959,18.9895,18.8959,18.9739,5400.0
2008-10-13 12:00:00,24.36,24.37,24.31,24.37,7700.0,18.9973,19.0051,18.9583,19.0051,7700.0
2008-10-13 12:05:00,24.36,24.5,24.33,24.39,13700.0,18.9973,19.1065,18.9739,19.0207,13700.0
2008-10-13 12:10:00,24.41,24.42,24.35,24.42,7600.0,19.0363,19.0441,18.9895,19.0441,7600.0
2008-10-13 12:15:00,24.41,24.47,24.32,24.35,19000.0,19.0363,19.0831,18.9661,18.9895,19000.0
2008-10-13 12:20:00,24.34,24.38,24.25,24.27,9500.0,18.9817,19.0129,18.9115,18.9271,9500.0
2008-10-13 12:25:00,24.28,24.38,24.27,24.36,4400.0,18.9349,19.0129,18.9271,18.9973,4400.0
2008-10-13 12:30:00,24.36,24.37,24.26,24.27,18400.0,18.9973,19.0051,18.9193,18.9271,18400.0
2008-10-13 12:35:00,24.27,24.28,24.24,24.26,5200.0,18.9271,18.9349,18.9037,18.9193,5200.0
2008-10-13 12:40:00,24.26,24.42,24.26,24.42,9200.0,18.9193,19.0441,18.9193,19.0441,9200.0
2008-10-13 12:45:00,24.42,24.48,24.41,24.47,5100.0,19.0441,19.0909,19.0363,19.0831,5100.0
2008-10-13 12:50:00,24.46,24.46,24.3,24.31,8700.0,19.0753,19.0753,18.9505,18.9583,8700.0
2008-10-13 12:55:00,24.29,24.38,24.23,24.38,5800.0,18.9427,19.0129,18.8959,19.0129,5800.0
2008-10-13 13:00:00,24.42,24.49,24.42,24.48,4600.0,19.0441,19.0987,19.0441,19.0909,4600.0
2008-10-13 13:05:00,24.45,24.48,24.44,24.48,17200.0,19.0675,19.0909,19.0597,19.0909,17200.0
2008-10-13 13:10:00,24.45,24.46,24.37,24.37,6200.0,19.0675,19.0753,19.0051,19.0051,6200.0
2008-10-13 13:15:00,24.38,24.38,24.2,24.25,16600.0,19.0129,19.0129,18.8725,18.9115,16600.0
2008-10-13 13:20:00,24.24,24.27,24.2,24.26,13800.0,18.9037,18.9271,18.8725,18.9193,13800.0
2008-10-13 13:25:00,24.23,24.25,24.2,24.2,5400.0,18.8959,18.9115,18.8725,18.8725,5400.0
2008-10-13 13:30:00,24.2,24.27,24.2,24.24,8800.0,18.8725,18.9271,18.8725,18.9037,8800.0
2008-10-13 13:35:00,24.26,24.27,24.17,24.23,14800.0,18.9193,18.9271,18.8491,18.8959,14800.0
2008-10-13 13:40:00,24.24,24.24,24.15,24.18,9000.0,18.9037,18.9037,18.8335,18.8569,9000.0
2008-10-13 13:45:00,24.15,24.25,24.06,24.14,12200.0,18.8335,18.9115,18.7633,18.8257,12200.0
2008-10-13 13:50:00,24.11,24.14,24.0,24.11,7800.0,18.8023,18.8257,18.7165,18.8023,7800.0
2008-10-13 13:55:00,24.09,24.2,24.09,24.18,4900.0,18.7867,18.8725,18.7867,18.8569,4900.0
2008-10-13 14:00:00,24.14,24.19,24.08,24.17,5700.0,18.8257,18.8647,18.7789,18.8491,5700.0
2008-10-13 14:05:00,24.18,24.18,23.95,23.99,8500.0,18.8569,18.8569,18.6775,18.7087,8500.0
2008-10-13 14:10:00,23.99,24.12,23.99,24.08,9700.0,18.7087,18.8101,18.7087,18.7789,9700.0
2008-10-13 14:15:00,24.04,24.15,24.03,24.14,7400.0,18.7477,18.8335,18.7399,18.8257,7400.0
2008-10-13 14:20:00,24.14,24.18,24.1,24.1,3200.0,18.8257,18.8569,18.7945,18.7945,3200.0
2008-10-13 14:25:00,24.07,24.08,23.86,23.87,11300.0,18.7711,18.7789,18.6074,18.6151,11300.0
2008-10-13 14:30:00,23.87,23.93,23.8,23.93,14700.0,18.6151,18.6619,18.5606,18.6619,14700.0
2008-10-13 14:35:00,23.93,24.16,23.93,24.14,9500.0,18.6619,18.8413,18.6619,18.8257,9500.0
2008-10-13 14:40:00,24.15,24.3,24.15,24.26,8000.0,18.8335,18.9505,18.8335,18.9193,8000.0
2008-10-13 14:45:00,24.27,24.33,24.23,24.33,10200.0,18.9271,18.9739,18.8959,18.9739,10200.0
2008-10-13 14:50:00,24.35,24.35,24.2,24.21,9600.0,18.9895,18.9895,18.8725,18.8803,9600.0
2008-10-13 14:55:00,24.24,24.55,24.22,24.49,12000.0,18.9037,19.1455,18.8881,19.0987,12000.0
2008-10-13 15:00:00,24.49,24.54,24.39,24.41,18800.0,19.0987,19.1377,19.0207,19.0363,18800.0
2008-10-13 15:05:00,24.41,24.58,24.36,24.39,38800.0,19.0363,19.1688,18.9973,19.0207,38800.0
2008-10-13 15:10:00,24.38,24.4,24.3,24.37,19200.0,19.0129,19.0285,18.9505,19.0051,19200.0
2008-10-13 15:15:00,24.36,24.47,24.34,24.42,17300.0,18.9973,19.0831,18.9817,19.0441,17300.0
2008-10-13 15:20:00,24.41,24.63,24.34,24.63,36600.0,19.0363,19.2078,18.9817,19.2078,36600.0
2008-10-13 15:25:00,24.63,24.69,24.55,24.65,9000.0,19.2078,19.2546,19.1455,19.2234,9000.0
2008-10-13 15:30:00,24.63,24.78,24.54,24.78,19200.0,19.2078,19.3248,19.1377,19.3248,19200.0
2008-10-13 15:35:00,24.73,24.85,24.59,24.8,26600.0,19.2858,19.3794,19.1766,19.3404,26600.0
2008-10-13 15:40:00,24.78,24.88,24.76,24.87,15000.0,19.3248,19.4028,19.3092,19.395,15000.0
2008-10-13 15:45:00,24.85,25.18,24.85,25.14,34400.0,19.3794,19.6368,19.3794,19.6056,34400.0
2008-10-13 15:50:00,25.18,25.42,25.13,25.42,47400.0,19.6368,19.8239,19.5978,19.8239,47400.0
2008-10-13 15:55:00,25.42,25.57,25.3,25.57,67300.0,19.8239,19.9409,19.7303,19.9409,67300.0
2008-10-14 09:30:00,26.54,27.4,26.54,26.67,15700.0,20.6974,21.368,20.6974,20.7987,15700.0
2008-10-14 09:35:00,26.72,27.82,26.54,27.1,23100.0,20.8377,21.6956,20.6974,21.1341,23100.0
2008-10-14 09:40:00,27.05,27.05,26.33,26.53,17500.0,21.0951,21.0951,20.5336,20.6896,17500.0
2008-10-14 09:45:00,26.6,26.75,26.32,26.59,18600.0,20.7442,20.8611,20.5258,20.7364,18600.0
2008-10-14 09:50:00,26.64,26.82,26.23,26.53,27900.0,20.7753,20.9157,20.4556,20.6896,27900.0
2008-10-14 09:55:00,26.43,26.45,26.1,26.1,15300.0,20.6116,20.6272,20.3542,20.3542,15300.0
2008-10-14 10:00:00,26.15,26.64,26.15,26.51,13400.0,20.3932,20.7753,20.3932,20.674,13400.0
2008-10-14 10:05:00,26.42,26.52,26.0,26.24,27200.0,20.6038,20.6818,20.2762,20.4634,27200.0
2008-10-14 10:10:00,26.21,26.26,26.01,26.03,14200.0,20.44,20.479,20.284,20.2996,14200.0
2008-10-14 10:15:00,26.0,26.54,25.98,26.51,19200.0,20.2762,20.6974,20.2606,20.674,19200.0
2008-10-14 10:20:00,26.46,26.68,26.39,26.39,13900.0,20.635,20.8065,20.5804,20.5804,13900.0
2008-10-14 10:25:00,26.36,26.53,26.27,26.47,13600.0,20.557,20.6896,20.4868,20.6428,13600.0
2008-10-14 10:30:00,26.51,26.52,26.35,26.42,13300.0,20.674,20.6818,20.5492,20.6038,13300.0
2008-10-14 10:35:00,26.31,26.4,25.99,26.08,5800.0,20.518,20.5882,20.2684,20.3386,5800.0
2008-10-14 10:40:00,26.12,26.2,25.55,25.55,15300.0,20.3698,20.4322,19.9253,19.9253,15300.0
2008-10-14 10:45:00,25.64,25.79,25.43,25.72,17100.0,19.9955,20.1125,19.8317,20.0579,17100.0
2008-10-14 10:50:00,25.7,25.92,25.7,25.88,11200.0,20.0423,20.2139,20.0423,20.1827,11200.0
2008-10-14 10:55:00,25.86,26.05,25.84,25.97,7300.0,20.1671,20.3152,20.1515,20.2528,7300.0
2008-10-14 11:00:00,25.96,25.98,25.68,25.75,15500.0,20.245,20.2606,20.0267,20.0813,15500.0
2008-10-14 11:05:00,25.71,25.9,25.59,25.81,13800.0,20.0501,20.1983,19.9565,20.1281,13800.0
2008-10-14 11:10:00,25.84,25.92,25.58,25.92,16400.0,20.1515,20.2139,19.9487,20.2139,16400.0
2008-10-14 11:15:00,25.88,26.02,25.77,25.82,8600.0,20.1827,20.2918,20.0969,20.1359,8600.0
2008-10-14 11:20:00,25.8,25.8,25.63,25.7,4900.0,20.1203,20.1203,19.9877,20.0423,4900.0
2008-10-14 11:25:00,25.7,26.11,25.67,26.08,8100.0,20.0423,20.362,20.0189,20.3386,8100.0
2008-10-14 11:30:00,26.03,26.19,25.99,25.99,11900.0,20.2996,20.4244,20.2684,20.2684,11900.0
2008-10-14 11:35:00,25.99,26.09,25.86,25.98,9500.0,20.2684,20.3464,20.1671,20.2606,9500.0
2008-10-14 11:40:00,26.02,26.17,25.96,26.05,8000.0,20.2918,20.4088,20.245,20.3152,8000.0
2008-10-14 11:45:00,26.06,26.34,26.06,26.24,9000.0,20.323,20.5414,20.323,20.4634,9000.0
2008-10-14 11:50:00,26.27,26.27,25.98,25.99,5300.0,20.4868,20.4868,20.2606,20.2684,5300.0
2008-10-14 11:55:00,26.02,26.04,25.92,25.97,3500.0,20.2918,20.3074,20.2139,20.2528,3500.0
2008-10-14 12:00:00,25.95,25.95,25.61,25.61,5600.0,20.2372,20.2372,19.9721,19.9721,5600.0
2008-10-14 12:05:00,25.63,25.81,25.63,25.81,6500.0,19.9877,20.1281,19.9877,20.1281,6500.0
2008-10-14 12:10:00,25.79,25.92,25.75,25.79,4400.0,20.1125,20.2139,20.0813,20.1125,4400.0
2008-10-14 12:15:00,25.77,25.89,25.76,25.8,5900.0,20.0969,20.1905,20.0891,20.1203,5900.0
2008-10-14 12:20:00,25.81,25.82,25.69,25.79,4800.0,20.1281,20.1359,20.0345,20.1125,4800.0
2008-10-14 12:25:00,25.79,25.86,25.75,25.79,3500.0,20.1125,20.1671,20.0813,20.1125,3500.0
2008-10-14 12:30:00,25.8,25.8,25.72,25.78,8100.0,20.1203,20.1203,20.0579,20.1047,8100.0
2008-10-14 12:35:00,25.8,25.98,25.8,25.96,9100.0,20.1203,20.2606,20.1203,20.245,9100.0
2008-10-14 12:40:00,25.98,26.01,25.88,25.91,4100.0,20.2606,20.284,20.1827,20.2061,4100.0
2008-10-14 12:45:00,25.88,26.05,25.84,25.99,4400.0,20.1827,20.3152,20.1515,20.2684,4400.0
2008-10-14 12:50:00,26.06,26.06,25.76,25.76,6300.0,20.323,20.323,20.0891,20.0891,6300.0
2008-10-14 12:55:00,25.76,25.82,25.62,25.66,6300.0,20.0891,20.1359,19.9799,20.0111,6300.0
2008-10-14 13:00:00,25.65,25.65,25.5,25.58,9200.0,20.0033,20.0033,19.8863,19.9487,9200.0
2008-10-14 13:05:00,25.56,25.64,25.5,25.58,11400.0,19.9331,19.9955,19.8863,19.9487,11400.0
2008-10-14 13:10:00,25.56,25.58,25.47,25.48,8400.0,19.9331,19.9487,19.8629,19.8707,8400.0
2008-10-14 13:15:00,25.5,25.5,25.33,25.43,6700.0,19.8863,19.8863,19.7537,19.8317,6700.0
2008-10-14 13:20:00,25.44,25.51,25.37,25.37,8100.0,19.8395,19.8941,19.7849,19.7849,8100.0
2008-10-14 13:25:00,25.37,25.43,25.34,25.37,6400.0,19.7849,19.8317,19.7615,19.7849,6400.0
2008-10-14 13:30:00,25.38,25.54,25.33,25.42,7700.0,19.7927,19.9175,19.7537,19.8239,7700.0
2008-10-14 13:35:00,25.45,25.49,25.31,25.31,4600.0,19.8473,19.8785,19.7381,19.7381,4600.0
2008-10-14 13:40:00,25.26,25.29,25.17,25.27,10700.0,19.6991,19.7225,19.629,19.7069,10700.0
2008-10-14 13:45:00,25.29,25.55,25.29,25.39,12100.0,19.7225,19.9253,19.7225,19.8005,12100.0
2008-10-14 13:50:00,25.38,25.38,25.15,25.15,7100.0,19.7927,19.7927,19.6134,19.6134,7100.0
2008-10-14 13:55:00,25.12,25.2,25.02,25.16,11100.0,19.59,19.6524,19.512,19.6212,11100.0
2008-10-14 14:00:00,25.13,25.23,25.06,25.07,6000.0,19.5978,19.6758,19.5432,19.551,6000.0
2008-10-14 14:05:00,25.03,25.1,25.0,25.07,31000.0,19.5198,19.5744,19.4964,19.551,31000.0
2008-10-14 14:10:00,25.03,25.08,24.92,25.01,51300.0,19.5198,19.5588,19.434,19.5042,51300.0
2008-10-14 14:15:00,25.0,25.23,25.0,25.0,29900.0,19.4964,19.6758,19.4964,19.4964,29900.0
2008-10-14 14:20:00,25.0,25.08,24.93,24.99,24000.0,19.4964,19.5588,19.4418,19.4886,24000.0
2008-10-14 14:25:00,25.0,25.3,24.97,25.29,11100.0,19.4964,19.7303,19.473,19.7225,11100.0
2008-10-14 14:30:00,25.3,25.36,25.03,25.05,9700.0,19.7303,19.7771,19.5198,19.5354,9700.0
2008-10-14 14:35:00,25.05,25.23,25.0,25.08,13300.0,19.5354,19.6758,19.4964,19.5588,13300.0
2008-10-14 14:40:00,25.08,25.09,24.79,24.89,13500.0,19.5588,19.5666,19.3326,19.4106,13500.0
2008-10-14 14:45:00,24.85,24.9,24.67,24.72,13600.0,19.3794,19.4184,19.239,19.278,13600.0
2008-10-14 14:50:00,24.68,24.91,24.68,24.9,22700.0,19.2468,19.4262,19.2468,19.4184,22700.0
2008-10-14 14:55:00,24.85,24.97,24.75,24.86,22000.0,19.3794,19.473,19.3014,19.3872,22000.0
2008-10-14 15:00:00,24.8,24.99,24.75,24.88,16200.0,19.3404,19.4886,19.3014,19.4028,16200.0
2008-10-14 15:05:00,24.88,25.34,24.88,25.29,22800.0,19.4028,19.7615,19.4028,19.7225,22800.0
2008-10-14 15:10:00,25.36,25.79,25.36,25.47,48300.0,19.7771,20.1125,19.7771,19.8629,48300.0
2008-10-14 15:15:00,25.44,25.47,25.22,25.26,16500.0,19.8395,19.8629,19.668,19.6991,16500.0
2008-10-14 15:20:00,25.26,25.5,25.02,25.02,25400.0,19.6991,19.8863,19.512,19.512,25400.0
2008-10-14 15:25:00,25.0,25.48,24.95,25.47,15800.0,19.4964,19.8707,19.4574,19.8629,15800.0
2008-10-14 15:30:00,25.49,25.83,25.49,25.73,22900.0,19.8785,20.1437,19.8785,20.0657,22900.0
2008-10-14 15:35:00,25.7,25.83,25.29,25.4,19300.0,20.0423,20.1437,19.7225,19.8083,19300.0
2008-10-14 15:40:00,25.4,25.64,25.4,25.51,20100.0,19.8083,19.9955,19.8083,19.8941,20100.0
2008-10-14 15:45:00,25.54,25.78,25.54,25.67,18200.0,19.9175,20.1047,19.9175,20.0189,18200.0
2008-10-14 15:50:00,25.62,25.62,25.48,25.55,20000.0,19.9799,19.9799,19.8707,19.9253,20000.0
2008-10-14 15:55:00,25.55,25.56,25.44,25.46,28100.0,19.9253,19.9331,19.8395,19.8551,28100.0
2008-10-15 09:30:00,25.48,25.48,24.63,24.87,10300.0,19.8707,19.8707,19.2078,19.395,10300.0
2008-10-15 09:35:00,24.82,24.93,24.74,24.74,4300.0,19.356,19.4418,19.2936,19.2936,4300.0
2008-10-15 09:40:00,24.59,24.7,24.47,24.62,4600.0,19.1766,19.2624,19.0831,19.2,4600.0
2008-10-15 09:45:00,24.55,24.75,24.5,24.6,24100.0,19.1455,19.3014,19.1065,19.1844,24100.0
2008-10-15 09:50:00,24.51,24.69,24.5,24.62,44600.0,19.1143,19.2546,19.1065,19.2,44600.0
2008-10-15 09:55:00,24.56,24.8,24.51,24.8,15000.0,19.1533,19.3404,19.1143,19.3404,15000.0
2008-10-15 10:00:00,24.76,24.77,24.5,24.52,16500.0,19.3092,19.317,19.1065,19.1221,16500.0
2008-10-15 10:05:00,24.52,24.58,24.38,24.5,39100.0,19.1221,19.1688,19.0129,19.1065,39100.0
2008-10-15 10:10:00,24.51,24.65,24.45,24.65,12900.0,19.1143,19.2234,19.0675,19.2234,12900.0
2008-10-15 10:15:00,24.67,24.67,24.49,24.49,11200.0,19.239,19.239,19.0987,19.0987,11200.0
2008-10-15 10:20:00,24.47,24.69,24.47,24.62,20800.0,19.0831,19.2546,19.0831,19.2,20800.0
2008-10-15 10:25:00,24.66,24.69,24.53,24.56,13900.0,19.2312,19.2546,19.1299,19.1533,13900.0
2008-10-15 10:30:00,24.55,24.68,24.55,24.59,11800.0,19.1455,19.2468,19.1455,19.1766,11800.0
2008-10-15 10:35:00,24.57,24.71,24.54,24.59,9400.0,19.161,19.2702,19.1377,19.1766,9400.0
2008-10-15 10:40:00,24.6,24.66,24.41,24.45,24500.0,19.1844,19.2312,19.0363,19.0675,24500.0
2008-10-15 10:45:00,24.48,24.58,24.35,24.43,9900.0,19.0909,19.1688,18.9895,19.0519,9900.0
2008-10-15 10:50:00,24.39,24.54,24.39,24.52,4200.0,19.0207,19.1377,19.0207,19.1221,4200.0
2008-10-15 10:55:00,24.45,24.47,24.27,24.27,3900.0,19.0675,19.0831,18.9271,18.9271,3900.0
2008-10-15 11:00:00,24.29,24.31,24.2,24.2,8900.0,18.9427,18.9583,18.8725,18.8725,8900.0
2008-10-15 11:05:00,24.27,24.33,24.21,24.33,10900.0,18.9271,18.9739,18.8803,18.9739,10900.0
2008-10-15 11:10:00,24.3,24.32,24.16,24.16,6700.0,18.9505,18.9661,18.8413,18.8413,6700.0
2008-10-15 11:15:00,24.19,24.3,24.14,24.22,7100.0,18.8647,18.9505,18.8257,18.8881,7100.0
2008-10-15 11:20:00,24.23,24.25,24.0,24.03,7300.0,18.8959,18.9115,18.7165,18.7399,7300.0
2008-10-15 11:25:00,24.02,24.1,23.91,24.1,5500.0,18.7321,18.7945,18.6463,18.7945,5500.0
2008-10-15 11:30:00,24.12,24.2,24.07,24.07,4000.0,18.8101,18.8725,18.7711,18.7711,4000.0
2008-10-15 11:35:00,24.09,24.22,24.02,24.22,7700.0,18.7867,18.8881,18.7321,18.8881,7700.0
2008-10-15 11:40:00,24.2,24.32,24.19,24.25,5700.0,18.8725,18.9661,18.8647,18.9115,5700.0
2008-10-15 11:45:00,24.23,24.24,24.1,24.15,22200.0,18.8959,18.9037,18.7945,18.8335,22200.0
2008-10-15 11:50:00,24.14,24.15,24.03,24.14,2900.0,18.8257,18.8335,18.7399,18.8257,2900.0
2008-10-15 11:55:00,24.17,24.21,24.11,24.11,1100.0,18.8491,18.8803,18.8023,18.8023,1100.0
2008-10-15 12:00:00,24.11,24.22,24.11,24.21,2200.0,18.8023,18.8881,18.8023,18.8803,2200.0
2008-10-15 12:05:00,24.22,24.22,24.11,24.12,1700.0,18.8881,18.8881,18.8023,18.8101,1700.0
2008-10-15 12:10:00,24.07,24.11,24.0,24.07,2700.0,18.7711,18.8023,18.7165,18.7711,2700.0
2008-10-15 12:15:00,24.08,24.08,23.87,23.87,7500.0,18.7789,18.7789,18.6151,18.6151,7500.0
2008-10-15 12:20:00,23.88,23.95,23.69,23.69,8100.0,18.6229,18.6775,18.4748,18.4748,8100.0
2008-10-15 12:25:00,23.69,23.81,23.69,23.7,6100.0,18.4748,18.5684,18.4748,18.4826,6100.0
2008-10-15 12:30:00,23.74,23.83,23.7,23.83,3500.0,18.5138,18.584,18.4826,18.584,3500.0
2008-10-15 12:35:00,23.82,23.88,23.78,23.88,1000.0,18.5762,18.6229,18.545,18.6229,1000.0
2008-10-15 12:40:00,23.93,24.03,23.92,23.92,1900.0,18.6619,18.7399,18.6541,18.6541,1900.0
2008-10-15 12:45:00,23.94,23.99,23.9,23.94,1300.0,18.6697,18.7087,18.6385,18.6697,1300.0
2008-10-15 12:50:00,23.92,24.02,23.85,23.91,31000.0,18.6541,18.7321,18.5996,18.6463,31000.0
2008-10-15 12:55:00,23.93,24.17,23.91,23.98,22700.0,18.6619,18.8491,18.6463,18.7009,22700.0
2008-10-15 13:00:00,24.0,24.0,23.91,23.95,3000.0,18.7165,18.7165,18.6463,18.6775,3000.0
2008-10-15 13:05:00,23.9,23.94,23.87,23.9,2000.0,18.6385,18.6697,18.6151,18.6385,2000.0
2008-10-15 13:10:00,23.9,23.92,23.76,23.76,2800.0,18.6385,18.6541,18.5294,18.5294,2800.0
2008-10-15 13:15:00,23.77,23.8,23.65,23.65,2000.0,18.5372,18.5606,18.4436,18.4436,2000.0
2008-10-15 13:20:00,23.69,23.76,23.61,23.61,3700.0,18.4748,18.5294,18.4124,18.4124,3700.0
2008-10-15 13:25:00,23.62,23.71,23.6,23.68,2900.0,18.4202,18.4904,18.4046,18.467,2900.0
2008-10-15 13:30:00,23.72,23.73,23.51,23.53,5100.0,18.4982,18.506,18.3344,18.35,5100.0
2008-10-15 13:35:00,23.49,23.49,23.3,23.4,5500.0,18.3188,18.3188,18.1706,18.2486,5500.0
2008-10-15 13:40:00,23.35,23.45,23.33,23.42,8600.0,18.2096,18.2876,18.194,18.2642,8600.0
2008-10-15 13:45:00,23.46,23.56,23.46,23.56,1900.0,18.2954,18.3734,18.2954,18.3734,1900.0
2008-10-15 13:50:00,23.54,23.54,23.41,23.51,4100.0,18.3578,18.3578,18.2564,18.3344,4100.0
2008-10-15 13:55:00,23.43,23.43,23.26,23.32,3600.0,18.272,18.272,18.1394,18.1862,3600.0
2008-10-15 14:00:00,23.33,23.35,23.17,23.17,3900.0,18.194,18.2096,18.0693,18.0693,3900.0
2008-10-15 14:05:00,23.19,23.27,23.19,23.25,2400.0,18.0848,18.1472,18.0848,18.1316,2400.0
2008-10-15 14:10:00,23.23,23.31,23.22,23.27,3200.0,18.116,18.1784,18.1082,18.1472,3200.0
2008-10-15 14:15:00,23.26,23.28,23.2,23.25,4200.0,18.1394,18.155,18.0926,18.1316,4200.0
2008-10-15 14:20:00,23.24,23.46,23.22,23.46,5100.0,18.1238,18.2954,18.1082,18.2954,5100.0
2008-10-15 14:25:00,23.46,23.67,23.46,23.65,13300.0,18.2954,18.4592,18.2954,18.4436,13300.0
2008-10-15 14:30:00,23.65,23.74,23.58,23.67,6800.0,18.4436,18.5138,18.389,18.4592,6800.0
2008-10-15 14:35:00,23.67,23.67,23.43,23.44,4700.0,18.4592,18.4592,18.272,18.2798,4700.0
2008-10-15 14:40:00,23.49,23.99,23.49,23.87,9300.0,18.3188,18.7087,18.3188,18.6151,9300.0
2008-10-15 14:45:00,23.89,23.95,23.83,23.94,8200.0,18.6307,18.6775,18.584,18.6697,8200.0
2008-10-15 14:50:00,23.96,23.96,23.8,23.8,4200.0,18.6853,18.6853,18.5606,18.5606,4200.0
2008-10-15 14:55:00,23.84,23.91,23.64,23.64,13700.0,18.5918,18.6463,18.4358,18.4358,13700.0
2008-10-15 15:00:00,23.69,23.83,23.54,23.8,10600.0,18.4748,18.584,18.3578,18.5606,10600.0
2008-10-15 15:05:00,23.86,24.12,23.83,24.06,14300.0,18.6074,18.8101,18.584,18.7633,14300.0
2008-10-15 15:10:00,24.03,24.05,23.9,23.92,10800.0,18.7399,18.7555,18.6385,18.6541,10800.0
2008-10-15 15:15:00,23.92,23.99,23.72,23.79,11000.0,18.6541,18.7087,18.4982,18.5528,11000.0
2008-10-15 15:20:00,23.81,23.97,23.75,23.89,11300.0,18.5684,18.6931,18.5216,18.6307,11300.0
2008-10-15 15:25:00,23.89,23.9,23.63,23.66,8800.0,18.6307,18.6385,18.428,18.4514,8800.0
2008-10-15 15:30:00,23.71,23.71,23.49,23.54,8700.0,18.4904,18.4904,18.3188,18.3578,8700.0
2008-10-15 15:35:00,23.59,23.67,23.41,23.47,7400.0,18.3968,18.4592,18.2564,18.3032,7400.0
2008-10-15 15:40:00,23.45,23.54,23.37,23.38,15300.0,18.2876,18.3578,18.2252,18.233,15300.0
2008-10-15 15:45:00,23.37,23.37,23.22,23.25,11400.0,18.2252,18.2252,18.1082,18.1316,11400.0
2008-10-15 15:50:00,23.25,23.28,23.0,23.05,25300.0,18.1316,18.155,17.9367,17.9757,25300.0
2008-10-15 15:55:00,23.03,23.06,22.74,22.86,70400.0,17.9601,17.9835,17.7339,17.8275,70400.0
2008-10-16 09:30:00,22.91,23.18,22.64,22.84,8600.0,17.8665,18.077,17.6559,17.8119,8600.0
2008-10-16 09:35:00,22.71,23.2,22.71,23.18,9400.0,17.7105,18.0926,17.7105,18.077,9400.0
2008-10-16 09:40:00,23.11,23.31,23.06,23.26,7200.0,18.0225,18.1784,17.9835,18.1394,7200.0
2008-10-16 09:45:00,23.28,23.76,23.24,23.68,12300.0,18.155,18.5294,18.1238,18.467,12300.0
2008-10-16 09:50:00,23.7,23.83,23.61,23.73,4200.0,18.4826,18.584,18.4124,18.506,4200.0
2008-10-16 09:55:00,23.63,23.75,23.31,23.72,13400.0,18.428,18.5216,18.1784,18.4982,13400.0
2008-10-16 10:00:00,23.71,23.71,23.09,23.12,24300.0,18.4904,18.4904,18.0069,18.0303,24300.0
2008-10-16 10:05:00,23.04,23.32,23.04,23.13,7200.0,17.9679,18.1862,17.9679,18.0381,7200.0
2008-10-16 10:10:00,23.12,23.12,22.73,22.82,5200.0,18.0303,18.0303,17.7261,17.7963,5200.0
2008-10-16 10:15:00,22.83,22.98,22.79,22.8,7300.0,17.8041,17.9211,17.7729,17.7807,7300.0
2008-10-16 10:20:00,22.77,23.12,22.77,22.86,7000.0,17.7573,18.0303,17.7573,17.8275,7000.0
2008-10-16 10:25:00,22.9,22.97,22.62,22.68,8800.0,17.8587,17.9133,17.6403,17.6871,8800.0
2008-10-16 10:30:00,22.61,22.61,22.25,22.37,6700.0,17.6325,17.6325,17.3518,17.4454,6700.0
2008-10-16 10:35:00,22.41,22.41,22.05,22.07,12300.0,17.4766,17.4766,17.1958,17.2114,12300.0
2008-10-16 10:40:00,22.13,22.35,21.94,22.3,21700.0,17.2582,17.4298,17.11,17.3908,21700.0
2008-10-16 10:45:00,22.3,22.6,22.22,22.6,7700.0,17.3908,17.6247,17.3284,17.6247,7700.0
2008-10-16 10:50:00,22.66,22.66,22.32,22.32,4400.0,17.6715,17.6715,17.4064,17.4064,4400.0
2008-10-16 10:55:00,22.33,22.36,22.13,22.14,5300.0,17.4142,17.4376,17.2582,17.266,5300.0
2008-10-16 11:00:00,22.15,22.15,21.86,22.02,7900.0,17.2738,17.2738,17.0476,17.1724,7900.0
2008-10-16 11:05:00,22.0,22.0,21.66,21.66,13500.0,17.1568,17.1568,16.8917,16.8917,13500.0
2008-10-16 11:10:00,21.73,21.73,21.51,21.64,12700.0,16.9463,16.9463,16.7747,16.8761,12700.0
2008-10-16 11:15:00,21.68,21.9,21.68,21.87,6400.0,16.9073,17.0788,16.9073,17.0554,6400.0
2008-10-16 11:20:00,21.87,22.19,21.85,22.19,6500.0,17.0554,17.305,17.0398,17.305,6500.0
2008-10-16 11:25:00,22.14,22.19,21.98,22.08,13400.0,17.266,17.305,17.1412,17.2192,13400.0
2008-10-16 11:30:00,22.06,22.47,22.05,22.32,7600.0,17.2036,17.5234,17.1958,17.4064,7600.0
2008-10-16 11:35:00,22.32,22.67,22.32,22.43,5900.0,17.4064,17.6793,17.4064,17.4922,5900.0
2008-10-16 11:40:00,22.32,22.48,22.23,22.44,2900.0,17.4064,17.5312,17.3362,17.5,2900.0
2008-10-16 11:45:00,22.56,22.66,22.44,22.5,3800.0,17.5935,17.6715,17.5,17.5467,3800.0
2008-10-16 11:50:00,22.44,22.79,22.32,22.79,4600.0,17.5,17.7729,17.4064,17.7729,4600.0
2008-10-16 11:55:00,22.79,22.79,22.58,22.61,5200.0,17.7729,17.7729,17.6091,17.6325,5200.0
2008-10-16 12:00:00,22.61,22.69,22.48,22.59,7500.0,17.6325,17.6949,17.5312,17.6169,7500.0
2008-10-16 12:05:00,22.56,22.59,22.37,22.57,3900.0,17.5935,17.6169,17.4454,17.6013,3900.0
2008-10-16 12:10:00,22.58,23.09,22.53,23.09,5100.0,17.6091,18.0069,17.5701,18.0069,5100.0
2008-10-16 12:15:00,23.08,23.29,22.94,22.97,6800.0,17.9991,18.1628,17.8899,17.9133,6800.0
2008-10-16 12:20:00,23.01,23.53,23.01,23.35,7200.0,17.9445,18.35,17.9445,18.2096,7200.0
2008-10-16 12:25:00,23.34,23.42,23.16,23.21,18400.0,18.2018,18.2642,18.0615,18.1004,18400.0
2008-10-16 12:30:00,23.15,23.24,22.89,22.92,15700.0,18.0537,18.1238,17.8509,17.8743,15700.0
2008-10-16 12:35:00,22.92,23.15,22.91,23.15,14300.0,17.8743,18.0537,17.8665,18.0537,14300.0
2008-10-16 12:40:00,23.12,23.21,22.77,22.92,6600.0,18.0303,18.1004,17.7573,17.8743,6600.0
2008-10-16 12:45:00,22.88,23.01,22.77,22.79,6700.0,17.8431,17.9445,17.7573,17.7729,6700.0
2008-10-16 12:50:00,22.87,23.0,22.8,23.0,6000.0,17.8353,17.9367,17.7807,17.9367,6000.0
2008-10-16 12:55:00,23.03,23.03,22.71,22.78,10000.0,17.9601,17.9601,17.7105,17.7651,10000.0
2008-10-16 13:00:00,22.77,22.87,22.66,22.8,10200.0,17.7573,17.8353,17.6715,17.7807,10200.0
2008-10-16 13:05:00,22.75,22.78,22.57,22.57,2000.0,17.7417,17.7651,17.6013,17.6013,2000.0
2008-10-16 13:10:00,22.59,22.78,22.59,22.75,7000.0,17.6169,17.7651,17.6169,17.7417,7000.0
2008-10-16 13:15:00,22.76,22.86,22.71,22.74,4700.0,17.7495,17.8275,17.7105,17.7339,4700.0
2008-10-16 13:20:00,22.76,22.93,22.76,22.82,7300.0,17.7495,17.8821,17.7495,17.7963,7300.0
2008-10-16 13:25:00,22.84,22.84,22.71,22.72,2600.0,17.8119,17.8119,17.7105,17.7183,2600.0
2008-10-16 13:30:00,22.65,22.82,22.62,22.77,3500.0,17.6637,17.7963,17.6403,17.7573,3500.0
2008-10-16 13:35:00,22.77,22.79,22.38,22.42,35000.0,17.7573,17.7729,17.4532,17.4844,35000.0
2008-10-16 13:40:00,22.46,22.57,22.35,22.41,6500.0,17.5156,17.6013,17.4298,17.4766,6500.0
2008-10-16 13:45:00,22.42,22.51,22.39,22.45,15700.0,17.4844,17.5545,17.461,17.5078,15700.0
2008-10-16 13:50:00,22.46,22.66,22.44,22.65,2300.0,17.5156,17.6715,17.5,17.6637,2300.0
2008-10-16 13:55:00,22.64,23.01,22.64,22.94,5400.0,17.6559,17.9445,17.6559,17.8899,5400.0
2008-10-16 14:00:00,22.93,22.94,22.79,22.79,5300.0,17.8821,17.8899,17.7729,17.7729,5300.0
2008-10-16 14:05:00,22.74,22.82,22.69,22.77,9900.0,17.7339,17.7963,17.6949,17.7573,9900.0
2008-10-16 14:10:00,22.72,22.77,22.58,22.58,6300.0,17.7183,17.7573,17.6091,17.6091,6300.0
2008-10-16 14:15:00,22.63,22.75,22.61,22.75,8000.0,17.6481,17.7417,17.6325,17.7417,8000.0
2008-10-16 14:20:00,22.7,22.72,22.59,22.6,7500.0,17.7027,17.7183,17.6169,17.6247,7500.0
2008-10-16 14:25:00,22.6,22.6,22.44,22.53,4300.0,17.6247,17.6247,17.5,17.5701,4300.0
2008-10-16 14:30:00,22.54,22.67,22.51,22.67,9700.0,17.5779,17.6793,17.5545,17.6793,9700.0
2008-10-16 14:35:00,22.65,22.83,22.62,22.73,8600.0,17.6637,17.8041,17.6403,17.7261,8600.0
2008-10-16 14:40:00,22.77,22.88,22.74,22.84,8200.0,17.7573,17.8431,17.7339,17.8119,8200.0
2008-10-16 14:45:00,22.87,23.3,22.83,23.3,6200.0,17.8353,18.1706,17.8041,18.1706,6200.0
2008-10-16 14:50:00,23.32,23.39,23.17,23.31,10600.0,18.1862,18.2408,18.0693,18.1784,10600.0
2008-10-16 14:55:00,23.25,23.32,23.01,23.03,7900.0,18.1316,18.1862,17.9445,17.9601,7900.0
2008-10-16 15:00:00,23.03,23.3,22.96,23.21,10200.0,17.9601,18.1706,17.9055,18.1004,10200.0
2008-10-16 15:05:00,23.15,23.52,23.15,23.51,3900.0,18.0537,18.3422,18.0537,18.3344,3900.0
2008-10-16 15:10:00,23.63,23.88,23.55,23.78,19000.0,18.428,18.6229,18.3656,18.545,19000.0
2008-10-16 15:15:00,23.83,23.86,23.67,23.73,15300.0,18.584,18.6074,18.4592,18.506,15300.0
2008-10-16 15:20:00,23.7,23.74,23.56,23.65,8200.0,18.4826,18.5138,18.3734,18.4436,8200.0
2008-10-16 15:25:00,23.67,23.71,23.59,23.68,4700.0,18.4592,18.4904,18.3968,18.467,4700.0
2008-10-16 15:30:00,23.74,23.89,23.61,23.61,18300.0,18.5138,18.6307,18.4124,18.4124,18300.0
2008-10-16 15:35:00,23.7,23.79,23.5,23.79,12800.0,18.4826,18.5528,18.3266,18.5528,12800.0
2008-10-16 15:40:00,23.8,24.05,23.78,24.01,14000.0,18.5606,18.7555,18.545,18.7243,14000.0
2008-10-16 15:45:00,23.96,24.25,23.96,24.22,8300.0,18.6853,18.9115,18.6853,18.8881,8300.0
2008-10-16 15:50:00,24.3,24.3,24.02,24.04,15100.0,18.9505,18.9505,18.7321,18.7477,15100.0
2008-10-16 15:55:00,24.04,24.21,24.03,24.17,29100.0,18.7477,18.8803,18.7399,18.8491,29100.0
2008-10-17 09:30:00,23.29,23.37,23.13,23.2,7200.0,18.1628,18.2252,18.0381,18.0926,7200.0
2008-10-17 09:35:00,23.19,23.37,23.14,23.29,3300.0,18.0848,18.2252,18.0459,18.1628,3300.0
2008-10-17 09:40:00,23.31,23.58,23.31,23.58,3200.0,18.1784,18.389,18.1784,18.389,3200.0
2008-10-17 09:45:00,23.71,23.82,23.44,23.45,7800.0,18.4904,18.5762,18.2798,18.2876,7800.0
2008-10-17 09:50:00,23.48,23.95,23.48,23.86,4500.0,18.311,18.6775,18.311,18.6074,4500.0
2008-10-17 09:55:00,23.74,24.05,23.62,24.05,8300.0,18.5138,18.7555,18.4202,18.7555,8300.0
2008-10-17 10:00:00,24.12,24.25,24.02,24.11,8800.0,18.8101,18.9115,18.7321,18.8023,8800.0
2008-10-17 10:05:00,24.11,24.24,23.94,23.94,7000.0,18.8023,18.9037,18.6697,18.6697,7000.0
2008-10-17 10:10:00,23.84,23.92,23.71,23.75,7300.0,18.5918,18.6541,18.4904,18.5216,7300.0
2008-10-17 10:15:00,23.75,23.94,23.75,23.94,3700.0,18.5216,18.6697,18.5216,18.6697,3700.0
2008-10-17 10:20:00,23.94,23.94,23.8,23.87,5200.0,18.6697,18.6697,18.5606,18.6151,5200.0
2008-10-17 10:25:00,23.92,23.98,23.79,23.85,5000.0,18.6541,18.7009,18.5528,18.5996,5000.0
2008-10-17 10:30:00,23.9,23.9,23.6,23.67,6600.0,18.6385,18.6385,18.4046,18.4592,6600.0
2008-10-17 10:35:00,23.62,23.7,23.57,23.67,8800.0,18.4202,18.4826,18.3812,18.4592,8800.0
2008-10-17 10:40:00,23.64,23.92,23.61,23.92,4200.0,18.4358,18.6541,18.4124,18.6541,4200.0
2008-10-17 10:45:00,23.93,24.16,23.9,24.12,4900.0,18.6619,18.8413,18.6385,18.8101,4900.0
2008-10-17 10:50:00,24.19,24.23,24.04,24.1,22800.0,18.8647,18.8959,18.7477,18.7945,22800.0
2008-10-17 10:55:00,24.08,24.16,23.97,24.15,12600.0,18.7789,18.8413,18.6931,18.8335,12600.0
2008-10-17 11:00:00,24.12,24.22,24.12,24.17,13300.0,18.8101,18.8881,18.8101,18.8491,13300.0
2008-10-17 11:05:00,24.19,24.39,24.18,24.25,13800.0,18.8647,19.0207,18.8569,18.9115,13800.0
2008-10-17 11:10:00,24.25,24.25,23.97,24.06,27300.0,18.9115,18.9115,18.6931,18.7633,27300.0
2008-10-17 11:15:00,24.07,24.07,23.78,23.78,13400.0,18.7711,18.7711,18.545,18.545,13400.0
2008-10-17 11:20:00,23.82,23.82,23.69,23.78,4000.0,18.5762,18.5762,18.4748,18.545,4000.0
2008-10-17 11:25:00,23.76,23.81,23.62,23.67,10300.0,18.5294,18.5684,18.4202,18.4592,10300.0
2008-10-17 11:30:00,23.67,23.84,23.62,23.78,8300.0,18.4592,18.5918,18.4202,18.545,8300.0
2008-10-17 11:35:00,23.77,23.77,23.6,23.62,5900.0,18.5372,18.5372,18.4046,18.4202,5900.0
2008-10-17 11:40:00,23.66,23.84,23.66,23.84,4800.0,18.4514,18.5918,18.4514,18.5918,4800.0
2008-10-17 11:45:00,23.81,23.87,23.71,23.74,4700.0,18.5684,18.6151,18.4904,18.5138,4700.0
2008-10-17 11:50:00,23.74,23.82,23.74,23.78,1300.0,18.5138,18.5762,18.5138,18.545,1300.0
2008-10-17 11:55:00,23.8,23.8,23.7,23.7,17100.0,18.5606,18.5606,18.4826,18.4826,17100.0
2008-10-17 12:00:00,23.75,23.8,23.68,23.76,4600.0,18.5216,18.5606,18.467,18.5294,4600.0
2008-10-17 12:05:00,23.75,23.77,23.7,23.77,700.0,18.5216,18.5372,18.4826,18.5372,700.0
2008-10-17 12:10:00,23.8,23.87,23.72,23.72,11800.0,18.5606,18.6151,18.4982,18.4982,11800.0
2008-10-17 12:15:00,23.75,23.83,23.75,23.83,1100.0,18.5216,18.584,18.5216,18.584,1100.0
2008-10-17 12:20:00,23.85,23.89,23.78,23.79,25400.0,18.5996,18.6307,18.545,18.5528,25400.0
2008-10-17 12:25:00,23.81,23.87,23.71,23.75,7400.0,18.5684,18.6151,18.4904,18.5216,7400.0
2008-10-17 12:30:00,23.81,23.81,23.71,23.71,7200.0,18.5684,18.5684,18.4904,18.4904,7200.0
2008-10-17 12:35:00,23.71,23.86,23.66,23.84,4300.0,18.4904,18.6074,18.4514,18.5918,4300.0
2008-10-17 12:40:00,23.87,24.0,23.87,23.96,13900.0,18.6151,18.7165,18.6151,18.6853,13900.0
2008-10-17 12:45:00,23.96,24.1,23.91,24.1,6200.0,18.6853,18.7945,18.6463,18.7945,6200.0
2008-10-17 12:50:00,24.09,24.17,24.08,24.12,9600.0,18.7867,18.8491,18.7789,18.8101,9600.0
2008-10-17 12:55:00,24.12,24.2,24.06,24.09,17400.0,18.8101,18.8725,18.7633,18.7867,17400.0
2008-10-17 13:00:00,24.16,24.25,24.12,24.17,3400.0,18.8413,18.9115,18.8101,18.8491,3400.0
2008-10-17 13:05:00,24.14,24.15,23.99,23.99,5400.0,18.8257,18.8335,18.7087,18.7087,5400.0
2008-10-17 13:10:00,24.02,24.09,23.99,24.08,4400.0,18.7321,18.7867,18.7087,18.7789,4400.0
2008-10-17 13:15:00,24.09,24.09,23.96,24.0,8300.0,18.7867,18.7867,18.6853,18.7165,8300.0
2008-10-17 13:20:00,24.11,24.25,24.1,24.23,3100.0,18.8023,18.9115,18.7945,18.8959,3100.0
2008-10-17 13:25:00,24.27,24.3,24.21,24.23,2600.0,18.9271,18.9505,18.8803,18.8959,2600.0
2008-10-17 13:30:00,24.26,24.5,24.26,24.48,4200.0,18.9193,19.1065,18.9193,19.0909,4200.0
2008-10-17 13:35:00,24.53,24.7,24.53,24.7,9500.0,19.1299,19.2624,19.1299,19.2624,9500.0
2008-10-17 13:40:00,24.71,24.79,24.7,24.75,18600.0,19.2702,19.3326,19.2624,19.3014,18600.0
2008-10-17 13:45:00,24.73,24.75,24.57,24.57,41900.0,19.2858,19.3014,19.161,19.161,41900.0
2008-10-17 13:50:00,24.54,24.64,24.4,24.49,36400.0,19.1377,19.2156,19.0285,19.0987,36400.0
2008-10-17 13:55:00,24.5,24.52,24.4,24.51,10700.0,19.1065,19.1221,19.0285,19.1143,10700.0
2008-10-17 14:00:00,24.51,24.65,24.51,24.61,13200.0,19.1143,19.2234,19.1143,19.1922,13200.0
2008-10-17 14:05:00,24.61,24.64,24.45,24.47,7100.0,19.1922,19.2156,19.0675,19.0831,7100.0
2008-10-17 14:10:00,24.5,24.5,24.38,24.45,10700.0,19.1065,19.1065,19.0129,19.0675,10700.0
2008-10-17 14:15:00,24.4,24.47,24.4,24.45,4500.0,19.0285,19.0831,19.0285,19.0675,4500.0
2008-10-17 14:20:00,24.38,24.4,24.25,24.3,22300.0,19.0129,19.0285,18.9115,18.9505,22300.0
2008-10-17 14:25:00,24.25,24.32,24.24,24.28,8400.0,18.9115,18.9661,18.9037,18.9349,8400.0
2008-10-17 14:30:00,24.31,24.53,24.31,24.43,8900.0,18.9583,19.1299,18.9583,19.0519,8900.0
2008-10-17 14:35:00,24.45,24.47,24.11,24.11,7700.0,19.0675,19.0831,18.8023,18.8023,7700.0
2008-10-17 14:40:00,24.1,24.18,23.97,24.18,14000.0,18.7945,18.8569,18.6931,18.8569,14000.0
2008-10-17 14:45:00,24.17,24.41,24.16,24.4,3000.0,18.8491,19.0363,18.8413,19.0285,3000.0
2008-10-17 14:50:00,24.38,24.4,24.19,24.25,9900.0,19.0129,19.0285,18.8647,18.9115,9900.0
2008-10-17 14:55:00,24.25,24.39,24.2,24.31,6700.0,18.9115,19.0207,18.8725,18.9583,6700.0
2008-10-17 15:00:00,24.34,24.54,24.27,24.37,13500.0,18.9817,19.1377,18.9271,19.0051,13500.0
2008-10-17 15:05:00,24.38,24.46,24.3,24.39,7500.0,19.0129,19.0753,18.9505,19.0207,7500.0
2008-10-17 15:10:00,24.39,24.4,24.05,24.15,16000.0,19.0207,19.0285,18.7555,18.8335,16000.0
2008-10-17 15:15:00,24.11,24.21,24.0,24.0,14200.0,18.8023,18.8803,18.7165,18.7165,14200.0
2008-10-17 15:20:00,23.94,23.94,23.66,23.89,18700.0,18.6697,18.6697,18.4514,18.6307,18700.0
2008-10-17 15:25:00,23.82,23.99,23.76,23.91,27300.0,18.5762,18.7087,18.5294,18.6463,27300.0
2008-10-17 15:30:00,23.88,24.0,23.77,23.91,30400.0,18.6229,18.7165,18.5372,18.6463,30400.0
2008-10-17 15:35:00,23.88,24.01,23.6,23.79,28600.0,18.6229,18.7243,18.4046,18.5528,28600.0
2008-10-17 15:40:00,23.75,23.95,23.72,23.88,54500.0,18.5216,18.6775,18.4982,18.6229,54500.0
2008-10-17 15:45:00,23.88,23.94,23.62,23.69,44200.0,18.6229,18.6697,18.4202,18.4748,44200.0
2008-10-17 15:50:00,23.64,23.73,23.46,23.6,46400.0,18.4358,18.506,18.2954,18.4046,46400.0
2008-10-17 15:55:00,23.6,23.67,23.32,23.46,80300.0,18.4046,18.4592,18.1862,18.2954,80300.0
2008-10-20 09:30:00,23.59,24.02,23.59,24.02,11100.0,18.3968,18.7321,18.3968,18.7321,11100.0
2008-10-20 09:35:00,24.03,24.14,23.94,23.99,12800.0,18.7399,18.8257,18.6697,18.7087,12800.0
2008-10-20 09:40:00,24.03,24.15,23.95,23.95,3100.0,18.7399,18.8335,18.6775,18.6775,3100.0
2008-10-20 09:45:00,23.95,24.0,23.89,24.0,11200.0,18.6775,18.7165,18.6307,18.7165,11200.0
2008-10-20 09:50:00,24.02,24.36,24.02,24.3,7400.0,18.7321,18.9973,18.7321,18.9505,7400.0
2008-10-20 09:55:00,24.3,24.5,24.26,24.4,3500.0,18.9505,19.1065,18.9193,19.0285,3500.0
2008-10-20 10:00:00,24.46,24.65,24.35,24.35,6400.0,19.0753,19.2234,18.9895,18.9895,6400.0
2008-10-20 10:05:00,24.38,24.53,24.37,24.47,6400.0,19.0129,19.1299,19.0051,19.0831,6400.0
2008-10-20 10:10:00,24.46,24.53,24.23,24.23,4100.0,19.0753,19.1299,18.8959,18.8959,4100.0
2008-10-20 10:15:00,24.27,24.33,24.22,24.28,4200.0,18.9271,18.9739,18.8881,18.9349,4200.0
2008-10-20 10:20:00,24.29,24.32,24.17,24.17,2900.0,18.9427,18.9661,18.8491,18.8491,2900.0
2008-10-20 10:25:00,24.22,24.28,24.17,24.18,3900.0,18.8881,18.9349,18.8491,18.8569,3900.0
2008-10-20 10:30:00,24.21,24.41,24.19,24.4,6700.0,18.8803,19.0363,18.8647,19.0285,6700.0
2008-10-20 10:35:00,24.39,24.43,24.24,24.26,4100.0,19.0207,19.0519,18.9037,18.9193,4100.0
2008-10-20 10:40:00,24.29,24.29,24.1,24.13,4900.0,18.9427,18.9427,18.7945,18.8179,4900.0
2008-10-20 10:45:00,24.14,24.29,24.14,24.29,4300.0,18.8257,18.9427,18.8257,18.9427,4300.0
2008-10-20 10:50:00,24.33,24.37,24.03,24.03,8700.0,18.9739,19.0051,18.7399,18.7399,8700.0
2008-10-20 10:55:00,24.0,24.09,23.97,24.09,5300.0,18.7165,18.7867,18.6931,18.7867,5300.0
2008-10-20 11:00:00,24.1,24.1,23.93,23.94,6900.0,18.7945,18.7945,18.6619,18.6697,6900.0
2008-10-20 11:05:00,23.96,23.99,23.79,23.79,6500.0,18.6853,18.7087,18.5528,18.5528,6500.0
2008-10-20 11:10:00,23.82,23.82,23.6,23.7,6700.0,18.5762,18.5762,18.4046,18.4826,6700.0
2008-10-20 11:15:00,23.72,23.89,23.72,23.81,6100.0,18.4982,18.6307,18.4982,18.5684,6100.0
2008-10-20 11:20:00,23.86,23.91,23.82,23.88,3300.0,18.6074,18.6463,18.5762,18.6229,3300.0
2008-10-20 11:25:00,23.9,24.01,23.86,23.98,3900.0,18.6385,18.7243,18.6074,18.7009,3900.0
2008-10-20 11:30:00,24.04,24.15,23.93,24.01,6700.0,18.7477,18.8335,18.6619,18.7243,6700.0
2008-10-20 11:35:00,24.05,24.05,23.93,23.98,2200.0,18.7555,18.7555,18.6619,18.7009,2200.0
2008-10-20 11:40:00,23.97,24.08,23.87,24.04,3300.0,18.6931,18.7789,18.6151,18.7477,3300.0
2008-10-20 11:45:00,24.11,24.28,24.11,24.18,6500.0,18.8023,18.9349,18.8023,18.8569,6500.0
2008-10-20 11:50:00,24.19,24.29,24.17,24.19,4700.0,18.8647,18.9427,18.8491,18.8647,4700.0
2008-10-20 11:55:00,24.19,24.39,24.19,24.25,7100.0,18.8647,19.0207,18.8647,18.9115,7100.0
2008-10-20 12:00:00,24.21,24.21,24.09,24.09,4000.0,18.8803,18.8803,18.7867,18.7867,4000.0
2008-10-20 12:05:00,24.08,24.14,24.08,24.13,2400.0,18.7789,18.8257,18.7789,18.8179,2400.0
2008-10-20 12:10:00,24.12,24.25,24.12,24.17,3200.0,18.8101,18.9115,18.8101,18.8491,3200.0
2008-10-20 12:15:00,24.2,24.39,24.18,24.32,4300.0,18.8725,19.0207,18.8569,18.9661,4300.0
2008-10-20 12:20:00,24.33,24.36,24.25,24.25,3400.0,18.9739,18.9973,18.9115,18.9115,3400.0
2008-10-20 12:25:00,24.28,24.32,24.18,24.23,4800.0,18.9349,18.9661,18.8569,18.8959,4800.0
2008-10-20 12:30:00,24.22,24.3,24.13,24.24,3100.0,18.8881,18.9505,18.8179,18.9037,3100.0
2008-10-20 12:35:00,24.27,24.27,24.15,24.19,1100.0,18.9271,18.9271,18.8335,18.8647,1100.0
2008-10-20 12:40:00,24.19,24.22,24.03,24.08,3000.0,18.8647,18.8881,18.7399,18.7789,3000.0
2008-10-20 12:45:00,24.07,24.2,24.06,24.2,3200.0,18.7711,18.8725,18.7633,18.8725,3200.0
2008-10-20 12:50:00,24.15,24.15,24.02,24.02,1700.0,18.8335,18.8335,18.7321,18.7321,1700.0
2008-10-20 12:55:00,24.0,24.07,23.98,24.07,1600.0,18.7165,18.7711,18.7009,18.7711,1600.0
2008-10-20 13:00:00,24.07,24.07,23.99,24.0,1000.0,18.7711,18.7711,18.7087,18.7165,1000.0
2008-10-20 13:05:00,24.0,24.07,23.98,23.98,2200.0,18.7165,18.7711,18.7009,18.7009,2200.0
2008-10-20 13:10:00,24.03,24.03,23.96,23.97,1500.0,18.7399,18.7399,18.6853,18.6931,1500.0
2008-10-20 13:15:00,23.96,24.03,23.94,24.03,1600.0,18.6853,18.7399,18.6697,18.7399,1600.0
2008-10-20 13:20:00,24.05,24.08,24.01,24.08,1000.0,18.7555,18.7789,18.7243,18.7789,1000.0
2008-10-20 13:25:00,24.18,24.24,24.18,24.24,500.0,18.8569,18.9037,18.8569,18.9037,500.0
2008-10-20 13:30:00,24.24,24.31,24.22,24.22,1800.0,18.9037,18.9583,18.8881,18.8881,1800.0
2008-10-20 13:35:00,24.2,24.24,24.07,24.12,4200.0,18.8725,18.9037,18.7711,18.8101,4200.0
2008-10-20 13:40:00,24.1,24.23,24.05,24.18,3500.0,18.7945,18.8959,18.7555,18.8569,3500.0
2008-10-20 13:45:00,24.18,24.29,24.1,24.22,20900.0,18.8569,18.9427,18.7945,18.8881,20900.0
2008-10-20 13:50:00,24.21,24.22,24.1,24.15,10900.0,18.8803,18.8881,18.7945,18.8335,10900.0
2008-10-20 13:55:00,24.17,24.2,24.04,24.08,5700.0,18.8491,18.8725,18.7477,18.7789,5700.0
2008-10-20 14:00:00,24.09,24.16,24.04,24.16,3800.0,18.7867,18.8413,18.7477,18.8413,3800.0
2008-10-20 14:05:00,24.18,24.31,24.15,24.24,7600.0,18.8569,18.9583,18.8335,18.9037,7600.0
2008-10-20 14:10:00,24.25,24.26,24.08,24.15,16800.0,18.9115,18.9193,18.7789,18.8335,16800.0
2008-10-20 14:15:00,24.15,24.22,24.03,24.08,16900.0,18.8335,18.8881,18.7399,18.7789,16900.0
2008-10-20 14:20:00,24.09,24.19,24.05,24.07,10300.0,18.7867,18.8647,18.7555,18.7711,10300.0
2008-10-20 14:25:00,24.08,24.16,24.04,24.06,3900.0,18.7789,18.8413,18.7477,18.7633,3900.0
2008-10-20 14:30:00,24.05,24.08,23.91,24.06,10500.0,18.7555,18.7789,18.6463,18.7633,10500.0
2008-10-20 14:35:00,24.09,24.12,24.01,24.08,5900.0,18.7867,18.8101,18.7243,18.7789,5900.0
2008-10-20 14:40:00,24.08,24.28,24.06,24.28,5200.0,18.7789,18.9349,18.7633,18.9349,5200.0
2008-10-20 14:45:00,24.3,24.32,24.15,24.15,4700.0,18.9505,18.9661,18.8335,18.8335,4700.0
2008-10-20 14:50:00,24.13,24.13,23.94,23.94,3200.0,18.8179,18.8179,18.6697,18.6697,3200.0
2008-10-20 14:55:00,23.95,24.14,23.95,24.14,6300.0,18.6775,18.8257,18.6775,18.8257,6300.0
2008-10-20 15:00:00,24.15,24.23,24.1,24.12,11100.0,18.8335,18.8959,18.7945,18.8101,11100.0
2008-10-20 15:05:00,24.14,24.18,23.96,24.14,18100.0,18.8257,18.8569,18.6853,18.8257,18100.0
2008-10-20 15:10:00,24.14,24.27,24.08,24.19,11700.0,18.8257,18.9271,18.7789,18.8647,11700.0
2008-10-20 15:15:00,24.17,24.29,24.07,24.26,12900.0,18.8491,18.9427,18.7711,18.9193,12900.0
2008-10-20 15:20:00,24.27,24.34,24.16,24.24,9500.0,18.9271,18.9817,18.8413,18.9037,9500.0
2008-10-20 15:25:00,24.2,24.23,24.11,24.21,9200.0,18.8725,18.8959,18.8023,18.8803,9200.0
2008-10-20 15:30:00,24.19,24.36,24.08,24.31,12400.0,18.8647,18.9973,18.7789,18.9583,12400.0
2008-10-20 15:35:00,24.32,24.54,24.32,24.43,20700.0,18.9661,19.1377,18.9661,19.0519,20700.0
2008-10-20 15:40:00,24.48,24.56,24.34,24.47,18000.0,19.0909,19.1533,18.9817,19.0831,18000.0
2008-10-20 15:45:00,24.49,24.51,24.35,24.35,11800.0,19.0987,19.1143,18.9895,18.9895,11800.0
2008-10-20 15:50:00,24.36,24.57,24.34,24.5,17200.0,18.9973,19.161,18.9817,19.1065,17200.0
2008-10-20 15:55:00,24.52,24.71,24.5,24.71,53000.0,19.1221,19.2702,19.1065,19.2702,53000.0
2008-10-21 09:30:00,24.21,24.31,24.02,24.13,7400.0,18.8803,18.9583,18.7321,18.8179,7400.0
2008-10-21 09:35:00,24.18,24.32,24.01,24.04,9600.0,18.8569,18.9661,18.7243,18.7477,9600.0
2008-10-21 09:40:00,24.07,24.23,24.01,24.13,18200.0,18.7711,18.8959,18.7243,18.8179,18200.0
2008-10-21 09:45:00,24.13,24.28,24.08,24.21,14800.0,18.8179,18.9349,18.7789,18.8803,14800.0
2008-10-21 09:50:00,24.15,24.15,23.9,23.97,15600.0,18.8335,18.8335,18.6385,18.6931,15600.0
2008-10-21 09:55:00,23.97,23.97,23.84,23.96,10200.0,18.6931,18.6931,18.5918,18.6853,10200.0
2008-10-21 10:00:00,23.97,24.04,23.91,24.0,48100.0,18.6931,18.7477,18.6463,18.7165,48100.0
2008-10-21 10:05:00,23.99,24.14,23.97,24.11,12000.0,18.7087,18.8257,18.6931,18.8023,12000.0
2008-10-21 10:10:00,24.12,24.12,23.95,23.98,34500.0,18.8101,18.8101,18.6775,18.7009,34500.0
2008-10-21 10:15:00,23.98,24.09,23.95,23.95,31100.0,18.7009,18.7867,18.6775,18.6775,31100.0
2008-10-21 10:20:00,24.0,24.06,23.85,24.04,14300.0,18.7165,18.7633,18.5996,18.7477,14300.0
2008-10-21 10:25:00,24.01,24.01,23.84,23.93,9800.0,18.7243,18.7243,18.5918,18.6619,9800.0
2008-10-21 10:30:00,23.9,23.9,23.69,23.71,9600.0,18.6385,18.6385,18.4748,18.4904,9600.0
2008-10-21 10:35:00,23.71,23.75,23.62,23.74,6500.0,18.4904,18.5216,18.4202,18.5138,6500.0
2008-10-21 10:40:00,23.76,23.85,23.69,23.77,9000.0,18.5294,18.5996,18.4748,18.5372,9000.0
2008-10-21 10:45:00,23.76,23.76,23.57,23.67,7400.0,18.5294,18.5294,18.3812,18.4592,7400.0
2008-10-21 10:50:00,23.65,23.72,23.56,23.62,15400.0,18.4436,18.4982,18.3734,18.4202,15400.0
2008-10-21 10:55:00,23.6,23.64,23.5,23.6,14300.0,18.4046,18.4358,18.3266,18.4046,14300.0
2008-10-21 11:00:00,23.6,23.7,23.57,23.7,6600.0,18.4046,18.4826,18.3812,18.4826,6600.0
2008-10-21 11:05:00,23.7,23.74,23.63,23.67,9200.0,18.4826,18.5138,18.428,18.4592,9200.0
2008-10-21 11:10:00,23.7,23.8,23.64,23.8,22400.0,18.4826,18.5606,18.4358,18.5606,22400.0
2008-10-21 11:15:00,23.81,23.89,23.79,23.84,16600.0,18.5684,18.6307,18.5528,18.5918,16600.0
2008-10-21 11:20:00,23.82,23.84,23.72,23.73,5000.0,18.5762,18.5918,18.4982,18.506,5000.0
2008-10-21 11:25:00,23.72,23.76,23.7,23.71,6200.0,18.4982,18.5294,18.4826,18.4904,6200.0
2008-10-21 11:30:00,23.69,23.69,23.62,23.65,4900.0,18.4748,18.4748,18.4202,18.4436,4900.0
2008-10-21 11:35:00,23.65,23.67,23.5,23.61,6300.0,18.4436,18.4592,18.3266,18.4124,6300.0
2008-10-21 11:40:00,23.59,23.65,23.56,23.56,2600.0,18.3968,18.4436,18.3734,18.3734,2600.0
2008-10-21 11:45:00,23.56,23.56,23.41,23.41,12600.0,18.3734,18.3734,18.2564,18.2564,12600.0
2008-10-21 11:50:00,23.38,23.38,23.18,23.21,14900.0,18.233,18.233,18.077,18.1004,14900.0
2008-10-21 11:55:00,23.23,23.26,22.95,23.07,13500.0,18.116,18.1394,17.8977,17.9913,13500.0
2008-10-21 12:00:00,23.05,23.25,22.96,23.17,12600.0,17.9757,18.1316,17.9055,18.0693,12600.0
2008-10-21 12:05:00,23.14,23.17,23.04,23.11,15200.0,18.0459,18.0693,17.9679,18.0225,15200.0
2008-10-21 12:10:00,23.11,23.13,23.03,23.05,7200.0,18.0225,18.0381,17.9601,17.9757,7200.0
2008-10-21 12:15:00,23.04,23.06,22.98,23.0,4100.0,17.9679,17.9835,17.9211,17.9367,4100.0
2008-10-21 12:20:00,23.0,23.02,22.92,23.0,12000.0,17.9367,17.9523,17.8743,17.9367,12000.0
2008-10-21 12:25:00,23.0,23.09,23.0,23.01,4700.0,17.9367,18.0069,17.9367,17.9445,4700.0
2008-10-21 12:30:00,22.99,23.0,22.95,23.0,13600.0,17.9289,17.9367,17.8977,17.9367,13600.0
2008-10-21 12:35:00,23.0,23.1,23.0,23.09,6400.0,17.9367,18.0147,17.9367,18.0069,6400.0
2008-10-21 12:40:00,23.09,23.1,23.01,23.07,4900.0,18.0069,18.0147,17.9445,17.9913,4900.0
2008-10-21 12:45:00,23.09,23.1,22.93,23.0,8800.0,18.0069,18.0147,17.8821,17.9367,8800.0
2008-10-21 12:50:00,23.0,23.04,22.88,22.9,5400.0,17.9367,17.9679,17.8431,17.8587,5400.0
2008-10-21 12:55:00,22.89,22.94,22.85,22.85,3600.0,17.8509,17.8899,17.8197,17.8197,3600.0
2008-10-21 13:00:00,22.81,22.83,22.72,22.8,15200.0,17.7885,17.8041,17.7183,17.7807,15200.0
2008-10-21 13:05:00,22.85,23.03,22.85,22.94,5500.0,17.8197,17.9601,17.8197,17.8899,5500.0
2008-10-21 13:10:00,22.94,22.96,22.86,22.89,5500.0,17.8899,17.9055,17.8275,17.8509,5500.0
2008-10-21 13:15:00,22.9,23.13,22.88,23.09,7600.0,17.8587,18.0381,17.8431,18.0069,7600.0
2008-10-21 13:20:00,23.09,23.39,23.09,23.31,10000.0,18.0069,18.2408,18.0069,18.1784,10000.0
2008-10-21 13:25:00,23.31,23.39,23.3,23.33,3500.0,18.1784,18.2408,18.1706,18.194,3500.0
2008-10-21 13:30:00,23.3,23.34,23.24,23.34,4500.0,18.1706,18.2018,18.1238,18.2018,4500.0
2008-10-21 13:35:00,23.37,23.49,23.34,23.46,4200.0,18.2252,18.3188,18.2018,18.2954,4200.0
2008-10-21 13:40:00,23.48,23.53,23.45,23.46,3400.0,18.311,18.35,18.2876,18.2954,3400.0
2008-10-21 13:45:00,23.47,23.47,23.38,23.4,7500.0,18.3032,18.3032,18.233,18.2486,7500.0
2008-10-21 13:50:00,23.43,23.44,23.36,23.38,3200.0,18.272,18.2798,18.2174,18.233,3200.0
2008-10-21 13:55:00,23.38,23.39,23.29,23.3,6500.0,18.233,18.2408,18.1628,18.1706,6500.0
2008-10-21 14:00:00,23.3,23.46,23.3,23.42,3100.0,18.1706,18.2954,18.1706,18.2642,3100.0
2008-10-21 14:05:00,23.42,23.46,23.39,23.42,4100.0,18.2642,18.2954,18.2408,18.2642,4100.0
2008-10-21 14:10:00,23.43,23.53,23.41,23.49,7800.0,18.272,18.35,18.2564,18.3188,7800.0
2008-10-21 14:15:00,23.49,23.72,23.49,23.59,19300.0,18.3188,18.4982,18.3188,18.3968,19300.0
2008-10-21 14:20:00,23.6,23.71,23.59,23.6,13500.0,18.4046,18.4904,18.3968,18.4046,13500.0
2008-10-21 14:25:00,23.59,23.71,23.57,23.65,6900.0,18.3968,18.4904,18.3812,18.4436,6900.0
2008-10-21 14:30:00,23.7,23.75,23.62,23.62,6000.0,18.4826,18.5216,18.4202,18.4202,6000.0
2008-10-21 14:35:00,23.6,23.71,23.57,23.71,7100.0,18.4046,18.4904,18.3812,18.4904,7100.0
2008-10-21 14:40:00,23.73,23.9,23.73,23.85,7300.0,18.506,18.6385,18.506,18.5996,7300.0
2008-10-21 14:45:00,23.85,23.99,23.75,23.76,8200.0,18.5996,18.7087,18.5216,18.5294,8200.0
2008-10-21 14:50:00,23.76,23.76,23.68,23.75,4700.0,18.5294,18.5294,18.467,18.5216,4700.0
2008-10-21 14:55:00,23.77,23.8,23.68,23.68,4200.0,18.5372,18.5606,18.467,18.467,4200.0
2008-10-21 15:00:00,23.72,23.88,23.72,23.88,4900.0,18.4982,18.6229,18.4982,18.6229,4900.0
2008-10-21 15:05:00,23.88,23.88,23.72,23.75,8600.0,18.6229,18.6229,18.4982,18.5216,8600.0
2008-10-21 15:10:00,23.74,23.84,23.7,23.8,6900.0,18.5138,18.5918,18.4826,18.5606,6900.0
2008-10-21 15:15:00,23.8,23.82,23.54,23.54,12700.0,18.5606,18.5762,18.3578,18.3578,12700.0
2008-10-21 15:20:00,23.5,23.52,23.28,23.39,9300.0,18.3266,18.3422,18.155,18.2408,9300.0
2008-10-21 15:25:00,23.43,23.51,23.39,23.39,7200.0,18.272,18.3344,18.2408,18.2408,7200.0
2008-10-21 15:30:00,23.39,23.41,23.17,23.21,9600.0,18.2408,18.2564,18.0693,18.1004,9600.0
2008-10-21 15:35:00,23.19,23.3,23.19,23.23,5200.0,18.0848,18.1706,18.0848,18.116,5200.0
2008-10-21 15:40:00,23.22,23.37,23.22,23.26,9900.0,18.1082,18.2252,18.1082,18.1394,9900.0
2008-10-21 15:45:00,23.26,23.34,23.25,23.29,58800.0,18.1394,18.2018,18.1316,18.1628,58800.0
2008-10-21 15:50:00,23.29,23.38,23.23,23.3,23500.0,18.1628,18.233,18.116,18.1706,23500.0
2008-10-21 15:55:00,23.32,23.32,23.25,23.26,23600.0,18.1862,18.1862,18.1316,18.1394,23600.0
2008-10-22 09:30:00,22.51,22.75,22.51,22.72,4100.0,17.5545,17.7417,17.5545,17.7183,4100.0
2008-10-22 09:35:00,22.68,22.72,22.18,22.3,5300.0,17.6871,17.7183,17.2972,17.3908,5300.0
2008-10-22 09:40:00,22.36,22.46,22.16,22.45,7300.0,17.4376,17.5156,17.2816,17.5078,7300.0
2008-10-22 09:45:00,22.4,22.47,22.22,22.22,7700.0,17.4688,17.5234,17.3284,17.3284,7700.0
2008-10-22 09:50:00,22.19,22.19,21.97,22.1,28100.0,17.305,17.305,17.1334,17.2348,28100.0
2008-10-22 09:55:00,22.13,22.44,22.13,22.25,13800.0,17.2582,17.5,17.2582,17.3518,13800.0
2008-10-22 10:00:00,22.25,22.35,22.22,22.28,29500.0,17.3518,17.4298,17.3284,17.3752,29500.0
2008-10-22 10:05:00,22.28,22.46,22.28,22.34,14500.0,17.3752,17.5156,17.3752,17.422,14500.0
2008-10-22 10:10:00,22.36,22.47,22.31,22.46,9600.0,17.4376,17.5234,17.3986,17.5156,9600.0
2008-10-22 10:15:00,22.44,22.67,22.39,22.62,14200.0,17.5,17.6793,17.461,17.6403,14200.0
2008-10-22 10:20:00,22.62,22.68,22.48,22.56,5200.0,17.6403,17.6871,17.5312,17.5935,5200.0
2008-10-22 10:25:00,22.49,22.52,22.37,22.46,5600.0,17.5389,17.5623,17.4454,17.5156,5600.0
2008-10-22 10:30:00,22.49,22.59,22.49,22.57,7800.0,17.5389,17.6169,17.5389,17.6013,7800.0
2008-10-22 10:35:00,22.52,22.58,22.41,22.57,14900.0,17.5623,17.6091,17.4766,17.6013,14900.0
2008-10-22 10:40:00,22.56,22.68,22.56,22.58,13500.0,17.5935,17.6871,17.5935,17.6091,13500.0
2008-10-22 10:45:00,22.57,22.87,22.51,22.85,12600.0,17.6013,17.8353,17.5545,17.8197,12600.0
2008-10-22 10:50:00,22.83,22.89,22.69,22.89,10800.0,17.8041,17.8509,17.6949,17.8509,10800.0
2008-10-22 10:55:00,22.91,22.95,22.85,22.95,12700.0,17.8665,17.8977,17.8197,17.8977,12700.0
2008-10-22 11:00:00,22.94,22.96,22.84,22.88,5100.0,17.8899,17.9055,17.8119,17.8431,5100.0
2008-10-22 11:05:00,22.89,22.9,22.8,22.88,8900.0,17.8509,17.8587,17.7807,17.8431,8900.0
2008-10-22 11:10:00,22.89,23.01,22.87,22.96,9200.0,17.8509,17.9445,17.8353,17.9055,9200.0
2008-10-22 11:15:00,22.9,22.97,22.82,22.92,12000.0,17.8587,17.9133,17.7963,17.8743,12000.0
2008-10-22 11:20:00,22.92,22.92,22.79,22.88,9300.0,17.8743,17.8743,17.7729,17.8431,9300.0
2008-10-22 11:25:00,22.89,22.9,22.7,22.7,5500.0,17.8509,17.8587,17.7027,17.7027,5500.0
2008-10-22 11:30:00,22.71,22.76,22.71,22.73,2900.0,17.7105,17.7495,17.7105,17.7261,2900.0
2008-10-22 11:35:00,22.69,22.69,22.56,22.61,1700.0,17.6949,17.6949,17.5935,17.6325,1700.0
2008-10-22 11:40:00,22.58,22.84,22.58,22.74,6200.0,17.6091,17.8119,17.6091,17.7339,6200.0
2008-10-22 11:45:00,22.71,22.91,22.71,22.79,8900.0,17.7105,17.8665,17.7105,17.7729,8900.0
2008-10-22 11:50:00,22.79,22.79,22.67,22.67,3300.0,17.7729,17.7729,17.6793,17.6793,3300.0
2008-10-22 11:55:00,22.66,22.75,22.63,22.65,5700.0,17.6715,17.7417,17.6481,17.6637,5700.0
2008-10-22 12:00:00,22.66,22.73,22.64,22.66,18000.0,17.6715,17.7261,17.6559,17.6715,18000.0
2008-10-22 12:05:00,22.68,22.84,22.68,22.8,6300.0,17.6871,17.8119,17.6871,17.7807,6300.0
2008-10-22 12:10:00,22.75,22.75,22.68,22.69,5300.0,17.7417,17.7417,17.6871,17.6949,5300.0
2008-10-22 12:15:00,22.71,22.83,22.7,22.83,10700.0,17.7105,17.8041,17.7027,17.8041,10700.0
2008-10-22 12:20:00,22.82,22.99,22.82,22.94,11000.0,17.7963,17.9289,17.7963,17.8899,11000.0
2008-10-22 12:25:00,22.95,23.01,22.89,22.93,9500.0,17.8977,17.9445,17.8509,17.8821,9500.0
2008-10-22 12:30:00,22.87,22.92,22.75,22.75,7600.0,17.8353,17.8743,17.7417,17.7417,7600.0
2008-10-22 12:35:00,22.75,22.77,22.66,22.69,5500.0,17.7417,17.7573,17.6715,17.6949,5500.0
2008-10-22 12:40:00,22.68,22.68,22.62,22.64,1900.0,17.6871,17.6871,17.6403,17.6559,1900.0
2008-10-22 12:45:00,22.62,22.63,22.52,22.54,3900.0,17.6403,17.6481,17.5623,17.5779,3900.0
2008-10-22 12:50:00,22.54,22.6,22.51,22.6,1600.0,17.5779,17.6247,17.5545,17.6247,1600.0
2008-10-22 12:55:00,22.57,22.58,22.45,22.49,7100.0,17.6013,17.6091,17.5078,17.5389,7100.0
2008-10-22 13:00:00,22.47,22.51,22.42,22.5,25000.0,17.5234,17.5545,17.4844,17.5467,25000.0
2008-10-22 13:05:00,22.5,22.51,22.45,22.48,7200.0,17.5467,17.5545,17.5078,17.5312,7200.0
2008-10-22 13:10:00,22.45,22.45,22.36,22.4,4200.0,17.5078,17.5078,17.4376,17.4688,4200.0
2008-10-22 13:15:00,22.4,22.4,22.23,22.25,4000.0,17.4688,17.4688,17.3362,17.3518,4000.0
2008-10-22 13:20:00,22.26,22.27,22.13,22.19,7700.0,17.3596,17.3674,17.2582,17.305,7700.0
2008-10-22 13:25:00,22.19,22.2,22.07,22.15,9600.0,17.305,17.3128,17.2114,17.2738,9600.0
2008-10-22 13:30:00,22.12,22.17,21.97,21.97,12300.0,17.2504,17.2894,17.1334,17.1334,12300.0
2008-10-22 13:35:00,22.0,22.01,21.91,21.99,7700.0,17.1568,17.1646,17.0866,17.149,7700.0
2008-10-22 13:40:00,21.99,22.07,21.99,22.0,5400.0,17.149,17.2114,17.149,17.1568,5400.0
2008-10-22 13:45:00,22.02,22.14,22.01,22.14,7900.0,17.1724,17.266,17.1646,17.266,7900.0
2008-10-22 13:50:00,22.13,22.13,21.99,22.1,7400.0,17.2582,17.2582,17.149,17.2348,7400.0
2008-10-22 13:55:00,22.11,22.13,22.02,22.05,7300.0,17.2426,17.2582,17.1724,17.1958,7300.0
2008-10-22 14:00:00,22.06,22.11,22.03,22.06,4900.0,17.2036,17.2426,17.1802,17.2036,4900.0
2008-10-22 14:05:00,22.05,22.06,21.97,21.97,9200.0,17.1958,17.2036,17.1334,17.1334,9200.0
2008-10-22 14:10:00,21.97,22.01,21.96,21.96,7200.0,17.1334,17.1646,17.1256,17.1256,7200.0
2008-10-22 14:15:00,21.98,22.07,21.98,22.04,5500.0,17.1412,17.2114,17.1412,17.188,5500.0
2008-10-22 14:20:00,22.04,22.21,22.02,22.21,6600.0,17.188,17.3206,17.1724,17.3206,6600.0
2008-10-22 14:25:00,22.19,22.25,22.16,22.25,11300.0,17.305,17.3518,17.2816,17.3518,11300.0
2008-10-22 14:30:00,22.25,22.25,22.16,22.23,40200.0,17.3518,17.3518,17.2816,17.3362,40200.0
2008-10-22 14:35:00,22.23,22.31,22.17,22.24,56200.0,17.3362,17.3986,17.2894,17.344,56200.0
2008-10-22 14:40:00,22.21,22.25,22.07,22.21,28500.0,17.3206,17.3518,17.2114,17.3206,28500.0
2008-10-22 14:45:00,22.18,22.32,22.17,22.3,36000.0,17.2972,17.4064,17.2894,17.3908,36000.0
2008-10-22 14:50:00,22.3,22.31,22.17,22.25,28500.0,17.3908,17.3986,17.2894,17.3518,28500.0
2008-10-22 14:55:00,22.25,22.43,22.2,22.33,31200.0,17.3518,17.4922,17.3128,17.4142,31200.0
2008-10-22 15:00:00,22.35,22.46,22.32,22.43,9100.0,17.4298,17.5156,17.4064,17.4922,9100.0
2008-10-22 15:05:00,22.39,22.46,22.26,22.42,16600.0,17.461,17.5156,17.3596,17.4844,16600.0
2008-10-22 15:10:00,22.44,22.45,22.25,22.26,14400.0,17.5,17.5078,17.3518,17.3596,14400.0
2008-10-22 15:15:00,22.27,22.3,22.19,22.26,55000.0,17.3674,17.3908,17.305,17.3596,55000.0
2008-10-22 15:20:00,22.24,22.25,22.12,22.19,20100.0,17.344,17.3518,17.2504,17.305,20100.0
2008-10-22 15:25:00,22.21,22.31,21.98,22.0,20500.0,17.3206,17.3986,17.1412,17.1568,20500.0
2008-10-22 15:30:00,22.02,22.07,21.93,21.94,25000.0,17.1724,17.2114,17.1022,17.11,25000.0
2008-10-22 15:35:00,21.9,21.96,21.88,21.9,83700.0,17.0788,17.1256,17.0632,17.0788,83700.0
2008-10-22 15:40:00,21.9,21.9,21.5,21.66,75100.0,17.0788,17.0788,16.7669,16.8917,75100.0
2008-10-22 15:45:00,21.65,21.88,21.57,21.81,41000.0,16.8839,17.0632,16.8215,17.0086,41000.0
2008-10-22 15:50:00,21.8,22.07,21.79,21.94,44700.0,17.0008,17.2114,16.9931,17.11,44700.0
2008-10-22 15:55:00,21.94,22.13,21.9,22.08,61900.0,17.11,17.2582,17.0788,17.2192,61900.0
2008-10-23 09:30:00,22.14,22.69,22.14,22.55,5000.0,17.266,17.6949,17.266,17.5857,5000.0
2008-10-23 09:35:00,22.54,22.62,22.09,22.09,7200.0,17.5779,17.6403,17.227,17.227,7200.0
2008-10-23 09:40:00,22.21,22.43,21.95,21.99,10900.0,17.3206,17.4922,17.1178,17.149,10900.0
2008-10-23 09:45:00,21.98,21.98,21.7,21.7,11600.0,17.1412,17.1412,16.9229,16.9229,11600.0
2008-10-23 09:50:00,21.71,21.84,21.51,21.8,6000.0,16.9307,17.032,16.7747,17.0008,6000.0
2008-10-23 09:55:00,21.82,21.92,21.72,21.92,5500.0,17.0164,17.0944,16.9385,17.0944,5500.0
2008-10-23 10:00:00,21.95,22.11,21.88,22.01,12700.0,17.1178,17.2426,17.0632,17.1646,12700.0
2008-10-23 10:05:00,21.99,22.34,21.99,22.1,21100.0,17.149,17.422,17.149,17.2348,21100.0
2008-10-23 10:10:00,22.11,22.3,22.08,22.23,21500.0,17.2426,17.3908,17.2192,17.3362,21500.0
2008-10-23 10:15:00,22.17,22.22,21.99,22.04,6100.0,17.2894,17.3284,17.149,17.188,6100.0
2008-10-23 10:20:00,22.05,22.22,22.01,22.14,6800.0,17.1958,17.3284,17.1646,17.266,6800.0
2008-10-23 10:25:00,22.12,22.12,21.88,21.99,11400.0,17.2504,17.2504,17.0632,17.149,11400.0
2008-10-23 10:30:00,21.94,22.23,21.93,22.18,9300.0,17.11,17.3362,17.1022,17.2972,9300.0
2008-10-23 10:35:00,22.22,22.31,22.09,22.28,9100.0,17.3284,17.3986,17.227,17.3752,9100.0
2008-10-23 10:40:00,22.28,22.68,22.27,22.67,17500.0,17.3752,17.6871,17.3674,17.6793,17500.0
2008-10-23 10:45:00,22.74,22.87,22.51,22.51,7400.0,17.7339,17.8353,17.5545,17.5545,7400.0
2008-10-23 10:50:00,22.51,22.61,22.47,22.61,12700.0,17.5545,17.6325,17.5234,17.6325,12700.0
2008-10-23 10:55:00,22.55,22.76,22.48,22.74,13900.0,17.5857,17.7495,17.5312,17.7339,13900.0
2008-10-23 11:00:00,22.74,22.85,22.52,22.52,12600.0,17.7339,17.8197,17.5623,17.5623,12600.0
2008-10-23 11:05:00,22.46,22.58,22.44,22.52,8500.0,17.5156,17.6091,17.5,17.5623,8500.0
2008-10-23 11:10:00,22.52,22.69,22.52,22.55,7800.0,17.5623,17.6949,17.5623,17.5857,7800.0
2008-10-23 11:15:00,22.55,22.62,22.36,22.47,14300.0,17.5857,17.6403,17.4376,17.5234,14300.0
2008-10-23 11:20:00,22.47,22.68,22.44,22.59,20600.0,17.5234,17.6871,17.5,17.6169,20600.0
2008-10-23 11:25:00,22.62,22.62,22.51,22.51,3600.0,17.6403,17.6403,17.5545,17.5545,3600.0
2008-10-23 11:30:00,22.57,22.68,22.54,22.56,6300.0,17.6013,17.6871,17.5779,17.5935,6300.0
2008-10-23 11:35:00,22.61,22.86,22.6,22.83,4800.0,17.6325,17.8275,17.6247,17.8041,4800.0
2008-10-23 11:40:00,22.81,22.81,22.5,22.52,10000.0,17.7885,17.7885,17.5467,17.5623,10000.0
2008-10-23 11:45:00,22.49,22.62,22.47,22.62,7300.0,17.5389,17.6403,17.5234,17.6403,7300.0
2008-10-23 11:50:00,22.64,22.77,22.64,22.66,6800.0,17.6559,17.7573,17.6559,17.6715,6800.0
2008-10-23 11:55:00,22.65,22.66,22.56,22.65,3900.0,17.6637,17.6715,17.5935,17.6637,3900.0
2008-10-23 12:00:00,22.65,22.65,22.4,22.41,8900.0,17.6637,17.6637,17.4688,17.4766,8900.0
2008-10-23 12:05:00,22.41,22.44,22.33,22.33,15900.0,17.4766,17.5,17.4142,17.4142,15900.0
2008-10-23 12:10:00,22.28,22.28,22.11,22.15,5100.0,17.3752,17.3752,17.2426,17.2738,5100.0
2008-10-23 12:15:00,22.14,22.2,21.97,21.97,8100.0,17.266,17.3128,17.1334,17.1334,8100.0
2008-10-23 12:20:00,21.93,21.96,21.89,21.92,6700.0,17.1022,17.1256,17.071,17.0944,6700.0
2008-10-23 12:25:00,21.9,21.9,21.67,21.68,4900.0,17.0788,17.0788,16.8995,16.9073,4900.0
2008-10-23 12:30:00,21.72,21.82,21.63,21.71,9100.0,16.9385,17.0164,16.8683,16.9307,9100.0
2008-10-23 12:35:00,21.72,21.77,21.53,21.62,10500.0,16.9385,16.9775,16.7903,16.8605,10500.0
2008-10-23 12:40:00,21.58,21.73,21.46,21.73,7900.0,16.8293,16.9463,16.7357,16.9463,7900.0
2008-10-23 12:45:00,21.73,21.88,21.61,21.61,11300.0,16.9463,17.0632,16.8527,16.8527,11300.0
2008-10-23 12:50:00,21.65,21.72,21.51,21.55,20600.0,16.8839,16.9385,16.7747,16.8059,20600.0
2008-10-23 12:55:00,21.57,21.58,21.29,21.36,11000.0,16.8215,16.8293,16.6031,16.6577,11000.0
2008-10-23 13:00:00,21.31,21.45,21.27,21.36,6200.0,16.6187,16.7279,16.5875,16.6577,6200.0
2008-10-23 13:05:00,21.3,21.38,21.2,21.35,10300.0,16.6109,16.6733,16.5329,16.6499,10300.0
2008-10-23 13:10:00,21.35,21.38,21.23,21.34,9600.0,16.6499,16.6733,16.5563,16.6421,9600.0
2008-10-23 13:15:00,21.34,21.57,21.34,21.47,12500.0,16.6421,16.8215,16.6421,16.7435,12500.0
2008-10-23 13:20:00,21.47,21.5,21.34,21.38,13100.0,16.7435,16.7669,16.6421,16.6733,13100.0
2008-10-23 13:25:00,21.34,21.4,21.19,21.22,6600.0,16.6421,16.6889,16.5251,16.5485,6600.0
2008-10-23 13:30:00,21.15,21.28,21.06,21.06,12900.0,16.4939,16.5953,16.4238,16.4238,12900.0
2008-10-23 13:35:00,21.06,21.3,21.0,21.15,7400.0,16.4238,16.6109,16.377,16.4939,7400.0
2008-10-23 13:40:00,21.19,21.4,21.18,21.31,12200.0,16.5251,16.6889,16.5173,16.6187,12200.0
2008-10-23 13:45:00,21.23,21.34,21.15,21.16,7900.0,16.5563,16.6421,16.4939,16.5017,7900.0
2008-10-23 13:50:00,21.17,21.25,21.06,21.25,6000.0,16.5095,16.5719,16.4238,16.5719,6000.0
2008-10-23 13:55:00,21.24,21.39,21.22,21.31,5900.0,16.5641,16.6811,16.5485,16.6187,5900.0
2008-10-23 14:00:00,21.29,21.31,21.0,21.11,12300.0,16.6031,16.6187,16.377,16.4627,12300.0
2008-10-23 14:05:00,21.09,21.38,21.09,21.23,55700.0,16.4472,16.6733,16.4472,16.5563,55700.0
2008-10-23 14:10:00,21.25,21.26,21.13,21.21,59700.0,16.5719,16.5797,16.4783,16.5407,59700.0
2008-10-23 14:15:00,21.21,21.32,21.14,21.14,33000.0,16.5407,16.6265,16.4861,16.4861,33000.0
2008-10-23 14:20:00,21.1,21.25,21.1,21.2,18900.0,16.455,16.5719,16.455,16.5329,18900.0
2008-10-23 14:25:00,21.21,21.48,21.2,21.4,16400.0,16.5407,16.7513,16.5329,16.6889,16400.0
2008-10-23 14:30:00,21.41,21.5,21.31,21.42,42200.0,16.6967,16.7669,16.6187,16.7045,42200.0
2008-10-23 14:35:00,21.42,21.61,21.31,21.58,11800.0,16.7045,16.8527,16.6187,16.8293,11800.0
2008-10-23 14:40:00,21.63,21.63,21.33,21.47,9100.0,16.8683,16.8683,16.6343,16.7435,9100.0
2008-10-23 14:45:00,21.46,21.57,21.22,21.22,15100.0,16.7357,16.8215,16.5485,16.5485,15100.0
2008-10-23 14:50:00,21.23,21.3,21.1,21.15,10500.0,16.5563,16.6109,16.455,16.4939,10500.0
2008-10-23 14:55:00,21.15,21.2,20.96,21.2,16000.0,16.4939,16.5329,16.3458,16.5329,16000.0
2008-10-23 15:00:00,21.24,21.54,21.09,21.35,16500.0,16.5641,16.7981,16.4472,16.6499,16500.0
2008-10-23 15:05:00,21.42,21.72,21.32,21.66,29800.0,16.7045,16.9385,16.6265,16.8917,29800.0
2008-10-23 15:10:00,21.71,21.78,21.61,21.62,53600.0,16.9307,16.9853,16.8527,16.8605,53600.0
2008-10-23 15:15:00,21.61,21.65,21.3,21.3,25700.0,16.8527,16.8839,16.6109,16.6109,25700.0
2008-10-23 15:20:00,21.29,21.68,21.24,21.56,19700.0,16.6031,16.9073,16.5641,16.8137,19700.0
2008-10-23 15:25:00,21.58,21.58,21.39,21.49,22700.0,16.8293,16.8293,16.6811,16.7591,22700.0
2008-10-23 15:30:00,21.49,21.53,21.14,21.14,36100.0,16.7591,16.7903,16.4861,16.4861,36100.0
2008-10-23 15:35:00,21.18,21.4,21.11,21.16,36400.0,16.5173,16.6889,16.4627,16.5017,36400.0
2008-10-23 15:40:00,21.11,21.49,21.05,21.49,34500.0,16.4627,16.7591,16.416,16.7591,34500.0
2008-10-23 15:45:00,21.55,21.74,21.55,21.74,33400.0,16.8059,16.9541,16.8059,16.9541,33400.0
2008-10-23 15:50:00,21.74,21.87,21.53,21.65,36900.0,16.9541,17.0554,16.7903,16.8839,36900.0
2008-10-23 15:55:00,21.63,21.78,21.56,21.66,56700.0,16.8683,16.9853,16.8137,16.8917,56700.0
2008-10-24 09:30:00,20.11,20.11,20.11,20.11,400.0,15.6829,15.6829,15.6829,15.6829,400.0
2008-10-24 09:35:00,20.13,20.13,20.13,20.13,100.0,15.6985,15.6985,15.6985,15.6985,100.0
2008-10-24 09:40:00,20.22,20.84,20.2,20.6,17300.0,15.7687,16.2522,15.7531,16.065,17300.0
2008-10-24 09:45:00,20.53,20.85,20.49,20.85,7300.0,16.0104,16.26,15.9792,16.26,7300.0
2008-10-24 09:50:00,20.8,20.9,20.69,20.88,11100.0,16.221,16.299,16.1352,16.2834,11100.0
2008-10-24 09:55:00,20.77,20.93,20.72,20.82,6900.0,16.1976,16.3224,16.1586,16.2366,6900.0
2008-10-24 10:00:00,20.8,21.14,20.78,20.97,16800.0,16.221,16.4861,16.2054,16.3536,16800.0
2008-10-24 10:05:00,20.92,21.02,20.36,20.44,22600.0,16.3146,16.3926,15.8779,15.9402,22600.0
2008-10-24 10:10:00,20.48,20.64,20.35,20.61,13500.0,15.9714,16.0962,15.8701,16.0728,13500.0
2008-10-24 10:15:00,20.57,20.65,20.34,20.58,15100.0,16.0416,16.104,15.8623,16.0494,15100.0
2008-10-24 10:20:00,20.62,20.73,20.38,20.52,9400.0,16.0806,16.1664,15.8935,16.0026,9400.0
2008-10-24 10:25:00,20.47,20.59,20.36,20.57,14500.0,15.9636,16.0572,15.8779,16.0416,14500.0
2008-10-24 10:30:00,20.59,20.79,20.5,20.68,12200.0,16.0572,16.2132,15.987,16.1274,12200.0
2008-10-24 10:35:00,20.71,20.95,20.71,20.92,10000.0,16.1508,16.338,16.1508,16.3146,10000.0
2008-10-24 10:40:00,20.87,21.11,20.8,21.11,10100.0,16.2756,16.4627,16.221,16.4627,10100.0
2008-10-24 10:45:00,21.05,21.07,20.94,20.94,6200.0,16.416,16.4316,16.3302,16.3302,6200.0
2008-10-24 10:50:00,20.94,21.19,20.94,21.14,9000.0,16.3302,16.5251,16.3302,16.4861,9000.0
2008-10-24 10:55:00,21.14,21.29,21.08,21.17,11300.0,16.4861,16.6031,16.4394,16.5095,11300.0
2008-10-24 11:00:00,21.16,21.24,21.09,21.17,5600.0,16.5017,16.5641,16.4472,16.5095,5600.0
2008-10-24 11:05:00,21.15,21.22,21.08,21.13,5200.0,16.4939,16.5485,16.4394,16.4783,5200.0
2008-10-24 11:10:00,21.12,21.14,21.07,21.13,3400.0,16.4705,16.4861,16.4316,16.4783,3400.0
2008-10-24 11:15:00,21.14,21.3,21.14,21.27,9600.0,16.4861,16.6109,16.4861,16.5875,9600.0
2008-10-24 11:20:00,21.26,21.62,21.26,21.57,10400.0,16.5797,16.8605,16.5797,16.8215,10400.0
2008-10-24 11:25:00,21.57,21.65,21.5,21.58,17200.0,16.8215,16.8839,16.7669,16.8293,17200.0
2008-10-24 11:30:00,21.62,21.75,21.53,21.61,16900.0,16.8605,16.9619,16.7903,16.8527,16900.0
2008-10-24 11:35:00,21.54,21.79,21.54,21.77,15500.0,16.7981,16.9931,16.7981,16.9775,15500.0
2008-10-24 11:40:00,21.76,21.77,21.51,21.57,24000.0,16.9697,16.9775,16.7747,16.8215,24000.0
2008-10-24 11:45:00,21.61,21.61,21.4,21.46,23200.0,16.8527,16.8527,16.6889,16.7357,23200.0
2008-10-24 11:50:00,21.44,21.44,21.27,21.32,7900.0,16.7201,16.7201,16.5875,16.6265,7900.0
2008-10-24 11:55:00,21.33,21.42,21.32,21.41,4900.0,16.6343,16.7045,16.6265,16.6967,4900.0
2008-10-24 12:00:00,21.39,21.41,21.19,21.34,4400.0,16.6811,16.6967,16.5251,16.6421,4400.0
2008-10-24 12:05:00,21.4,21.4,21.31,21.37,4000.0,16.6889,16.6889,16.6187,16.6655,4000.0
2008-10-24 12:10:00,21.39,21.45,21.24,21.45,5900.0,16.6811,16.7279,16.5641,16.7279,5900.0
2008-10-24 12:15:00,21.45,21.45,21.18,21.22,5100.0,16.7279,16.7279,16.5173,16.5485,5100.0
2008-10-24 12:20:00,21.22,21.37,21.19,21.19,7600.0,16.5485,16.6655,16.5251,16.5251,7600.0
2008-10-24 12:25:00,21.17,21.31,21.11,21.11,4900.0,16.5095,16.6187,16.4627,16.4627,4900.0
2008-10-24 12:30:00,21.11,21.2,21.0,21.0,7200.0,16.4627,16.5329,16.377,16.377,7200.0
2008-10-24 12:35:00,21.03,21.18,21.03,21.15,4700.0,16.4004,16.5173,16.4004,16.4939,4700.0
2008-10-24 12:40:00,21.14,21.21,20.98,21.01,5900.0,16.4861,16.5407,16.3614,16.3848,5900.0
2008-10-24 12:45:00,21.0,21.11,20.93,21.0,9800.0,16.377,16.4627,16.3224,16.377,9800.0
2008-10-24 12:50:00,21.0,21.2,20.99,21.03,8900.0,16.377,16.5329,16.3692,16.4004,8900.0
2008-10-24 12:55:00,21.03,21.29,21.03,21.11,10400.0,16.4004,16.6031,16.4004,16.4627,10400.0
2008-10-24 13:00:00,21.1,21.33,21.1,21.25,7900.0,16.455,16.6343,16.455,16.5719,7900.0
2008-10-24 13:05:00,21.26,21.28,21.19,21.2,7300.0,16.5797,16.5953,16.5251,16.5329,7300.0
2008-10-24 13:10:00,21.17,21.3,21.14,21.21,14600.0,16.5095,16.6109,16.4861,16.5407,14600.0
2008-10-24 13:15:00,21.18,21.33,21.12,21.29,8000.0,16.5173,16.6343,16.4705,16.6031,8000.0
2008-10-24 13:20:00,21.29,21.36,21.16,21.2,12500.0,16.6031,16.6577,16.5017,16.5329,12500.0
2008-10-24 13:25:00,21.16,21.22,21.08,21.2,14500.0,16.5017,16.5485,16.4394,16.5329,14500.0
2008-10-24 13:30:00,21.19,21.25,21.1,21.15,14500.0,16.5251,16.5719,16.455,16.4939,14500.0
2008-10-24 13:35:00,21.16,21.19,21.1,21.1,2100.0,16.5017,16.5251,16.455,16.455,2100.0
2008-10-24 13:40:00,21.07,21.14,21.07,21.11,2700.0,16.4316,16.4861,16.4316,16.4627,2700.0
2008-10-24 13:45:00,21.11,21.11,20.85,20.85,4100.0,16.4627,16.4627,16.26,16.26,4100.0
2008-10-24 13:50:00,20.86,21.02,20.83,20.95,5300.0,16.2678,16.3926,16.2444,16.338,5300.0
2008-10-24 13:55:00,20.98,21.11,20.85,20.86,6300.0,16.3614,16.4627,16.26,16.2678,6300.0
2008-10-24 14:00:00,20.86,20.97,20.83,20.87,7200.0,16.2678,16.3536,16.2444,16.2756,7200.0
2008-10-24 14:05:00,20.87,20.9,20.78,20.86,4900.0,16.2756,16.299,16.2054,16.2678,4900.0
2008-10-24 14:10:00,20.9,21.1,20.89,20.89,6800.0,16.299,16.455,16.2912,16.2912,6800.0
2008-10-24 14:15:00,20.93,21.12,20.89,21.12,8000.0,16.3224,16.4705,16.2912,16.4705,8000.0
2008-10-24 14:20:00,21.14,21.16,20.97,21.06,10000.0,16.4861,16.5017,16.3536,16.4238,10000.0
2008-10-24 14:25:00,21.05,21.11,20.99,21.09,7000.0,16.416,16.4627,16.3692,16.4472,7000.0
2008-10-24 14:30:00,21.1,21.36,21.1,21.33,10300.0,16.455,16.6577,16.455,16.6343,10300.0
2008-10-24 14:35:00,21.33,21.41,21.22,21.4,12900.0,16.6343,16.6967,16.5485,16.6889,12900.0
2008-10-24 14:40:00,21.38,21.51,21.31,21.51,31900.0,16.6733,16.7747,16.6187,16.7747,31900.0
2008-10-24 14:45:00,21.5,21.51,21.18,21.22,19000.0,16.7669,16.7747,16.5173,16.5485,19000.0
2008-10-24 14:50:00,21.2,21.31,21.15,21.24,13500.0,16.5329,16.6187,16.4939,16.5641,13500.0
2008-10-24 14:55:00,21.28,21.49,21.24,21.46,23000.0,16.5953,16.7591,16.5641,16.7357,23000.0
2008-10-24 15:00:00,21.43,21.56,21.39,21.39,25200.0,16.7123,16.8137,16.6811,16.6811,25200.0
2008-10-24 15:05:00,21.4,21.4,21.21,21.28,18900.0,16.6889,16.6889,16.5407,16.5953,18900.0
2008-10-24 15:10:00,21.28,21.44,21.05,21.05,30900.0,16.5953,16.7201,16.416,16.416,30900.0
2008-10-24 15:15:00,21.03,21.32,20.94,21.09,17700.0,16.4004,16.6265,16.3302,16.4472,17700.0
2008-10-24 15:20:00,21.05,21.24,21.0,21.19,33100.0,16.416,16.5641,16.377,16.5251,33100.0
2008-10-24 15:25:00,21.19,21.22,21.04,21.22,28500.0,16.5251,16.5485,16.4082,16.5485,28500.0
2008-10-24 15:30:00,21.23,21.23,20.94,21.08,17100.0,16.5563,16.5563,16.3302,16.4394,17100.0
2008-10-24 15:35:00,21.06,21.11,20.84,20.92,21400.0,16.4238,16.4627,16.2522,16.3146,21400.0
2008-10-24 15:40:00,20.91,21.21,20.91,21.1,23000.0,16.3068,16.5407,16.3068,16.455,23000.0
2008-10-24 15:45:00,21.13,21.2,21.08,21.14,32100.0,16.4783,16.5329,16.4394,16.4861,32100.0
2008-10-24 15:50:00,21.14,21.21,21.08,21.15,27900.0,16.4861,16.5407,16.4394,16.4939,27900.0
2008-10-24 15:55:00,21.15,21.17,20.93,20.96,39400.0,16.4939,16.5095,16.3224,16.3458,39400.0
2008-10-27 09:30:00,20.0,20.0,19.55,19.65,17000.0,15.5971,15.5971,15.2462,15.3242,17000.0
2008-10-27 09:35:00,19.65,19.78,19.49,19.77,16300.0,15.3242,15.4255,15.1994,15.4177,16300.0
2008-10-27 09:40:00,19.73,20.22,19.67,20.22,21200.0,15.3865,15.7687,15.3398,15.7687,21200.0
2008-10-27 09:45:00,20.18,20.25,19.92,19.95,15700.0,15.7375,15.7921,15.5347,15.5581,15700.0
2008-10-27 09:50:00,19.96,20.23,19.96,20.23,12200.0,15.5659,15.7765,15.5659,15.7765,12200.0
2008-10-27 09:55:00,20.22,20.37,20.21,20.27,9000.0,15.7687,15.8857,15.7609,15.8077,9000.0
2008-10-27 10:00:00,20.29,20.61,20.23,20.61,15300.0,15.8233,16.0728,15.7765,16.0728,15300.0
2008-10-27 10:05:00,20.57,20.58,20.27,20.33,11100.0,16.0416,16.0494,15.8077,15.8545,11100.0
2008-10-27 10:10:00,20.33,20.39,20.14,20.14,4300.0,15.8545,15.9013,15.7063,15.7063,4300.0
2008-10-27 10:15:00,20.11,20.18,20.0,20.0,6500.0,15.6829,15.7375,15.5971,15.5971,6500.0
2008-10-27 10:20:00,20.0,20.07,19.99,20.01,13900.0,15.5971,15.6517,15.5893,15.6049,13900.0
2008-10-27 10:25:00,20.05,20.25,20.05,20.06,12600.0,15.6361,15.7921,15.6361,15.6439,12600.0
2008-10-27 10:30:00,20.06,20.08,19.99,19.99,11900.0,15.6439,15.6595,15.5893,15.5893,11900.0
2008-10-27 10:35:00,20.0,20.04,19.99,20.0,17900.0,15.5971,15.6283,15.5893,15.5971,17900.0
2008-10-27 10:40:00,20.0,20.09,19.98,20.09,19500.0,15.5971,15.6673,15.5815,15.6673,19500.0
2008-10-27 10:45:00,20.1,20.17,20.04,20.09,10900.0,15.6751,15.7297,15.6283,15.6673,10900.0
2008-10-27 10:50:00,20.08,20.21,19.99,19.99,6600.0,15.6595,15.7609,15.5893,15.5893,6600.0
2008-10-27 10:55:00,20.0,20.19,19.99,20.16,11000.0,15.5971,15.7453,15.5893,15.7219,11000.0
2008-10-27 11:00:00,20.14,20.18,19.99,20.0,8500.0,15.7063,15.7375,15.5893,15.5971,8500.0
2008-10-27 11:05:00,20.0,20.15,19.99,20.1,11100.0,15.5971,15.7141,15.5893,15.6751,11100.0
2008-10-27 11:10:00,20.11,20.18,20.02,20.15,18300.0,15.6829,15.7375,15.6127,15.7141,18300.0
2008-10-27 11:15:00,20.18,20.23,19.99,19.99,16700.0,15.7375,15.7765,15.5893,15.5893,16700.0
2008-10-27 11:20:00,20.0,20.03,19.99,20.01,14700.0,15.5971,15.6205,15.5893,15.6049,14700.0
2008-10-27 11:25:00,20.0,20.08,19.99,20.08,15000.0,15.5971,15.6595,15.5893,15.6595,15000.0
2008-10-27 11:30:00,20.07,20.08,20.0,20.02,6300.0,15.6517,15.6595,15.5971,15.6127,6300.0
2008-10-27 11:35:00,20.0,20.08,20.0,20.0,18800.0,15.5971,15.6595,15.5971,15.5971,18800.0
2008-10-27 11:40:00,20.02,20.12,20.0,20.07,7100.0,15.6127,15.6907,15.5971,15.6517,7100.0
2008-10-27 11:45:00,20.05,20.09,20.0,20.0,5500.0,15.6361,15.6673,15.5971,15.5971,5500.0
2008-10-27 11:50:00,20.0,20.09,19.99,20.06,20500.0,15.5971,15.6673,15.5893,15.6439,20500.0
2008-10-27 11:55:00,20.1,20.14,20.01,20.14,18800.0,15.6751,15.7063,15.6049,15.7063,18800.0
2008-10-27 12:00:00,20.12,20.2,20.12,20.19,7500.0,15.6907,15.7531,15.6907,15.7453,7500.0
2008-10-27 12:05:00,20.19,20.35,20.17,20.32,11600.0,15.7453,15.8701,15.7297,15.8467,11600.0
2008-10-27 12:10:00,20.29,20.33,20.24,20.29,5700.0,15.8233,15.8545,15.7843,15.8233,5700.0
2008-10-27 12:15:00,20.3,20.3,20.22,20.25,43100.0,15.8311,15.8311,15.7687,15.7921,43100.0
2008-10-27 12:20:00,20.25,20.28,20.21,20.25,7600.0,15.7921,15.8155,15.7609,15.7921,7600.0
2008-10-27 12:25:00,20.25,20.33,20.19,20.19,17100.0,15.7921,15.8545,15.7453,15.7453,17100.0
2008-10-27 12:30:00,20.16,20.28,20.15,20.28,7100.0,15.7219,15.8155,15.7141,15.8155,7100.0
2008-10-27 12:35:00,20.29,20.42,20.26,20.38,4600.0,15.8233,15.9246,15.7999,15.8935,4600.0
2008-10-27 12:40:00,20.4,20.5,20.36,20.42,15000.0,15.9091,15.987,15.8779,15.9246,15000.0
2008-10-27 12:45:00,20.39,20.4,20.25,20.28,14900.0,15.9013,15.9091,15.7921,15.8155,14900.0
2008-10-27 12:50:00,20.29,20.38,20.22,20.32,22100.0,15.8233,15.8935,15.7687,15.8467,22100.0
2008-10-27 12:55:00,20.3,20.35,20.25,20.31,12800.0,15.8311,15.8701,15.7921,15.8389,12800.0
2008-10-27 13:00:00,20.31,20.33,20.24,20.25,15600.0,15.8389,15.8545,15.7843,15.7921,15600.0
2008-10-27 13:05:00,20.25,20.27,20.25,20.27,6400.0,15.7921,15.8077,15.7921,15.8077,6400.0
2008-10-27 13:10:00,20.26,20.27,20.17,20.2,12800.0,15.7999,15.8077,15.7297,15.7531,12800.0
2008-10-27 13:15:00,20.23,20.31,20.22,20.29,4400.0,15.7765,15.8389,15.7687,15.8233,4400.0
2008-10-27 13:20:00,20.28,20.38,20.28,20.34,10600.0,15.8155,15.8935,15.8155,15.8623,10600.0
2008-10-27 13:25:00,20.34,20.39,20.28,20.35,12900.0,15.8623,15.9013,15.8155,15.8701,12900.0
2008-10-27 13:30:00,20.35,20.37,20.31,20.32,10700.0,15.8701,15.8857,15.8389,15.8467,10700.0
2008-10-27 13:35:00,20.32,20.33,20.22,20.25,5200.0,15.8467,15.8545,15.7687,15.7921,5200.0
2008-10-27 13:40:00,20.25,20.4,20.25,20.39,9100.0,15.7921,15.9091,15.7921,15.9013,9100.0
2008-10-27 13:45:00,20.4,20.42,20.32,20.38,5400.0,15.9091,15.9246,15.8467,15.8935,5400.0
2008-10-27 13:50:00,20.38,20.38,20.19,20.19,7200.0,15.8935,15.8935,15.7453,15.7453,7200.0
2008-10-27 13:55:00,20.22,20.23,20.14,20.14,6000.0,15.7687,15.7765,15.7063,15.7063,6000.0
2008-10-27 14:00:00,20.16,20.16,20.09,20.14,8400.0,15.7219,15.7219,15.6673,15.7063,8400.0
2008-10-27 14:05:00,20.14,20.19,20.1,20.19,8700.0,15.7063,15.7453,15.6751,15.7453,8700.0
2008-10-27 14:10:00,20.22,20.22,20.07,20.14,11900.0,15.7687,15.7687,15.6517,15.7063,11900.0
2008-10-27 14:15:00,20.13,20.16,19.99,19.99,7800.0,15.6985,15.7219,15.5893,15.5893,7800.0
2008-10-27 14:20:00,19.99,20.04,19.98,20.0,30500.0,15.5893,15.6283,15.5815,15.5971,30500.0
2008-10-27 14:25:00,19.99,20.03,19.93,19.94,41300.0,15.5893,15.6205,15.5425,15.5503,41300.0
2008-10-27 14:30:00,19.9,19.92,19.78,19.82,9000.0,15.5191,15.5347,15.4255,15.4567,9000.0
2008-10-27 14:35:00,19.76,19.89,19.76,19.78,8500.0,15.4099,15.5113,15.4099,15.4255,8500.0
2008-10-27 14:40:00,19.73,19.96,19.69,19.91,15500.0,15.3865,15.5659,15.3554,15.5269,15500.0
2008-10-27 14:45:00,19.91,19.97,19.81,19.87,10700.0,15.5269,15.5737,15.4489,15.4957,10700.0
2008-10-27 14:50:00,19.88,19.88,19.7,19.87,11900.0,15.5035,15.5035,15.3632,15.4957,11900.0
2008-10-27 14:55:00,19.86,19.88,19.8,19.8,15900.0,15.4879,15.5035,15.4411,15.4411,15900.0
2008-10-27 15:00:00,19.78,19.95,19.78,19.94,19500.0,15.4255,15.5581,15.4255,15.5503,19500.0
2008-10-27 15:05:00,19.93,20.03,19.92,19.99,19000.0,15.5425,15.6205,15.5347,15.5893,19000.0
2008-10-27 15:10:00,20.02,20.21,20.01,20.19,22600.0,15.6127,15.7609,15.6049,15.7453,22600.0
2008-10-27 15:15:00,20.18,20.22,20.03,20.07,14400.0,15.7375,15.7687,15.6205,15.6517,14400.0
2008-10-27 15:20:00,20.02,20.11,19.86,19.86,25900.0,15.6127,15.6829,15.4879,15.4879,25900.0
2008-10-27 15:25:00,19.86,20.0,19.86,19.99,20400.0,15.4879,15.5971,15.4879,15.5893,20400.0
2008-10-27 15:30:00,19.98,20.11,19.97,19.97,24600.0,15.5815,15.6829,15.5737,15.5737,24600.0
2008-10-27 15:35:00,19.97,19.97,19.81,19.89,32800.0,15.5737,15.5737,15.4489,15.5113,32800.0
2008-10-27 15:40:00,19.89,19.95,19.84,19.84,25400.0,15.5113,15.5581,15.4723,15.4723,25400.0
2008-10-27 15:45:00,19.84,19.84,19.63,19.81,26300.0,15.4723,15.4723,15.3086,15.4489,26300.0
2008-10-27 15:50:00,19.83,19.83,19.52,19.53,22500.0,15.4645,15.4645,15.2228,15.2306,22500.0
2008-10-27 15:55:00,19.53,19.53,19.06,19.12,99300.0,15.2306,15.2306,14.864,14.9108,99300.0
2008-10-28 09:30:00,19.6,20.87,18.97,20.33,27900.0,15.2852,16.2756,14.7939,15.8545,27900.0
2008-10-28 09:35:00,20.32,20.36,19.33,19.73,29500.0,15.8467,15.8779,15.0746,15.3865,29500.0
2008-10-28 09:40:00,19.67,20.06,19.67,19.8,33600.0,15.3398,15.6439,15.3398,15.4411,33600.0
2008-10-28 09:45:00,19.85,20.01,19.8,19.92,24500.0,15.4801,15.6049,15.4411,15.5347,24500.0
2008-10-28 09:50:00,19.88,20.13,19.87,20.13,25100.0,15.5035,15.6985,15.4957,15.6985,25100.0
2008-10-28 09:55:00,20.13,20.37,20.12,20.16,76400.0,15.6985,15.8857,15.6907,15.7219,76400.0
2008-10-28 10:00:00,20.18,20.2,19.95,19.97,17500.0,15.7375,15.7531,15.5581,15.5737,17500.0
2008-10-28 10:05:00,19.97,20.17,19.95,20.04,25400.0,15.5737,15.7297,15.5581,15.6283,25400.0
2008-10-28 10:10:00,20.04,20.04,19.95,20.02,8200.0,15.6283,15.6283,15.5581,15.6127,8200.0
2008-10-28 10:15:00,19.99,19.99,19.8,19.87,15100.0,15.5893,15.5893,15.4411,15.4957,15100.0
2008-10-28 10:20:00,19.88,19.96,19.83,19.88,17100.0,15.5035,15.5659,15.4645,15.5035,17100.0
2008-10-28 10:25:00,19.89,20.04,19.87,19.93,20600.0,15.5113,15.6283,15.4957,15.5425,20600.0
2008-10-28 10:30:00,19.93,19.94,19.82,19.82,16300.0,15.5425,15.5503,15.4567,15.4567,16300.0
2008-10-28 10:35:00,19.83,19.87,19.75,19.75,27100.0,15.4645,15.4957,15.4021,15.4021,27100.0
2008-10-28 10:40:00,19.75,19.77,19.4,19.53,33400.0,15.4021,15.4177,15.1292,15.2306,33400.0
2008-10-28 10:45:00,19.52,19.55,19.45,19.51,15800.0,15.2228,15.2462,15.1682,15.215,15800.0
2008-10-28 10:50:00,19.52,19.54,19.47,19.51,15000.0,15.2228,15.2384,15.1838,15.215,15000.0
2008-10-28 10:55:00,19.52,19.55,19.47,19.53,18800.0,15.2228,15.2462,15.1838,15.2306,18800.0
2008-10-28 11:00:00,19.53,19.7,19.51,19.67,22700.0,15.2306,15.3632,15.215,15.3398,22700.0
2008-10-28 11:05:00,19.6,19.7,19.6,19.62,9500.0,15.2852,15.3632,15.2852,15.3008,9500.0
2008-10-28 11:10:00,19.6,19.69,19.59,19.67,13300.0,15.2852,15.3554,15.2774,15.3398,13300.0
2008-10-28 11:15:00,19.67,19.7,19.64,19.67,12500.0,15.3398,15.3632,15.3164,15.3398,12500.0
2008-10-28 11:20:00,19.68,19.69,19.51,19.56,11200.0,15.3476,15.3554,15.215,15.254,11200.0
2008-10-28 11:25:00,19.55,19.56,19.47,19.53,31500.0,15.2462,15.254,15.1838,15.2306,31500.0
2008-10-28 11:30:00,19.51,19.65,19.49,19.64,18300.0,15.215,15.3242,15.1994,15.3164,18300.0
2008-10-28 11:35:00,19.65,19.77,19.62,19.72,27000.0,15.3242,15.4177,15.3008,15.3787,27000.0
2008-10-28 11:40:00,19.73,19.82,19.68,19.75,23300.0,15.3865,15.4567,15.3476,15.4021,23300.0
2008-10-28 11:45:00,19.74,19.75,19.63,19.63,10000.0,15.3943,15.4021,15.3086,15.3086,10000.0
2008-10-28 11:50:00,19.64,19.7,19.63,19.64,14200.0,15.3164,15.3632,15.3086,15.3164,14200.0
2008-10-28 11:55:00,19.64,19.66,19.57,19.6,10100.0,15.3164,15.332,15.2618,15.2852,10100.0
2008-10-28 12:00:00,19.59,19.6,19.54,19.55,5500.0,15.2774,15.2852,15.2384,15.2462,5500.0
2008-10-28 12:05:00,19.55,19.65,19.55,19.63,7300.0,15.2462,15.3242,15.2462,15.3086,7300.0
2008-10-28 12:10:00,19.63,19.66,19.57,19.64,20800.0,15.3086,15.332,15.2618,15.3164,20800.0
2008-10-28 12:15:00,19.64,19.65,19.59,19.6,10200.0,15.3164,15.3242,15.2774,15.2852,10200.0
2008-10-28 12:20:00,19.59,19.6,19.42,19.42,31400.0,15.2774,15.2852,15.1448,15.1448,31400.0
2008-10-28 12:25:00,19.42,19.44,19.26,19.44,23400.0,15.1448,15.1604,15.02,15.1604,23400.0
2008-10-28 12:30:00,19.44,19.64,19.42,19.62,14900.0,15.1604,15.3164,15.1448,15.3008,14900.0
2008-10-28 12:35:00,19.62,19.67,19.58,19.6,7900.0,15.3008,15.3398,15.2696,15.2852,7900.0
2008-10-28 12:40:00,19.59,19.68,19.56,19.64,18800.0,15.2774,15.3476,15.254,15.3164,18800.0
2008-10-28 12:45:00,19.64,19.68,19.61,19.67,13300.0,15.3164,15.3476,15.293,15.3398,13300.0
2008-10-28 12:50:00,19.67,19.68,19.63,19.65,16000.0,15.3398,15.3476,15.3086,15.3242,16000.0
2008-10-28 12:55:00,19.66,19.67,19.61,19.64,27800.0,15.332,15.3398,15.293,15.3164,27800.0
2008-10-28 13:00:00,19.64,19.67,19.62,19.67,12900.0,15.3164,15.3398,15.3008,15.3398,12900.0
2008-10-28 13:05:00,19.67,19.79,19.66,19.69,33300.0,15.3398,15.4333,15.332,15.3554,33300.0
2008-10-28 13:10:00,19.69,19.75,19.65,19.68,37300.0,15.3554,15.4021,15.3242,15.3476,37300.0
2008-10-28 13:15:00,19.68,19.7,19.54,19.6,27200.0,15.3476,15.3632,15.2384,15.2852,27200.0
2008-10-28 13:20:00,19.59,19.73,19.58,19.72,9200.0,15.2774,15.3865,15.2696,15.3787,9200.0
2008-10-28 13:25:00,19.72,19.72,19.64,19.67,9800.0,15.3787,15.3787,15.3164,15.3398,9800.0
2008-10-28 13:30:00,19.68,19.72,19.67,19.72,7500.0,15.3476,15.3787,15.3398,15.3787,7500.0
2008-10-28 13:35:00,19.72,19.73,19.61,19.62,7600.0,15.3787,15.3865,15.293,15.3008,7600.0
2008-10-28 13:40:00,19.62,19.72,19.61,19.67,32000.0,15.3008,15.3787,15.293,15.3398,32000.0
2008-10-28 13:45:00,19.67,19.69,19.65,19.68,11300.0,15.3398,15.3554,15.3242,15.3476,11300.0
2008-10-28 13:50:00,19.68,19.7,19.64,19.7,10800.0,15.3476,15.3632,15.3164,15.3632,10800.0
2008-10-28 13:55:00,19.67,19.7,19.51,19.51,11700.0,15.3398,15.3632,15.215,15.215,11700.0
2008-10-28 14:00:00,19.51,19.63,19.51,19.62,13000.0,15.215,15.3086,15.215,15.3008,13000.0
2008-10-28 14:05:00,19.62,19.74,19.62,19.72,10900.0,15.3008,15.3943,15.3008,15.3787,10900.0
2008-10-28 14:10:00,19.71,19.83,19.7,19.81,13800.0,15.371,15.4645,15.3632,15.4489,13800.0
2008-10-28 14:15:00,19.82,19.82,19.75,19.75,7900.0,15.4567,15.4567,15.4021,15.4021,7900.0
2008-10-28 14:20:00,19.75,19.99,19.75,19.96,15300.0,15.4021,15.5893,15.4021,15.5659,15300.0
2008-10-28 14:25:00,19.96,20.03,19.93,20.0,17600.0,15.5659,15.6205,15.5425,15.5971,17600.0
2008-10-28 14:30:00,20.0,20.03,19.93,19.99,32700.0,15.5971,15.6205,15.5425,15.5893,32700.0
2008-10-28 14:35:00,19.98,20.0,19.92,19.93,15900.0,15.5815,15.5971,15.5347,15.5425,15900.0
2008-10-28 14:40:00,19.96,20.04,19.87,20.0,31100.0,15.5659,15.6283,15.4957,15.5971,31100.0
2008-10-28 14:45:00,20.03,20.12,19.95,20.05,21600.0,15.6205,15.6907,15.5581,15.6361,21600.0
2008-10-28 14:50:00,20.06,20.21,19.98,20.2,28200.0,15.6439,15.7609,15.5815,15.7531,28200.0
2008-10-28 14:55:00,20.2,20.27,20.02,20.04,33500.0,15.7531,15.8077,15.6127,15.6283,33500.0
2008-10-28 15:00:00,20.06,20.11,19.96,19.96,25600.0,15.6439,15.6829,15.5659,15.5659,25600.0
2008-10-28 15:05:00,19.97,19.97,19.89,19.9,13100.0,15.5737,15.5737,15.5113,15.5191,13100.0
2008-10-28 15:10:00,19.87,19.99,19.84,19.97,19900.0,15.4957,15.5893,15.4723,15.5737,19900.0
2008-10-28 15:15:00,19.99,20.14,19.89,20.1,26300.0,15.5893,15.7063,15.5113,15.6751,26300.0
2008-10-28 15:20:00,20.12,20.23,20.1,20.13,41500.0,15.6907,15.7765,15.6751,15.6985,41500.0
2008-10-28 15:25:00,20.13,20.17,20.08,20.13,47700.0,15.6985,15.7297,15.6595,15.6985,47700.0
2008-10-28 15:30:00,20.13,20.14,19.89,20.03,47500.0,15.6985,15.7063,15.5113,15.6205,47500.0
2008-10-28 15:35:00,20.03,20.26,20.01,20.12,43100.0,15.6205,15.7999,15.6049,15.6907,43100.0
2008-10-28 15:40:00,20.15,20.28,20.12,20.21,49400.0,15.7141,15.8155,15.6907,15.7609,49400.0
2008-10-28 15:45:00,20.22,20.3,20.2,20.27,40300.0,15.7687,15.8311,15.7531,15.8077,40300.0
2008-10-28 15:50:00,20.27,20.43,20.27,20.4,42200.0,15.8077,15.9324,15.8077,15.9091,42200.0
2008-10-28 15:55:00,20.42,20.64,20.37,20.56,131300.0,15.9246,16.0962,15.8857,16.0338,131300.0
2008-10-29 09:30:00,20.6,20.84,20.56,20.65,21000.0,16.065,16.2522,16.0338,16.104,21000.0
2008-10-29 09:35:00,20.7,20.8,20.52,20.71,24500.0,16.143,16.221,16.0026,16.1508,24500.0
2008-10-29 09:40:00,20.79,21.25,20.74,21.11,29600.0,16.2132,16.5719,16.1742,16.4627,29600.0
2008-10-29 09:45:00,21.2,21.36,21.02,21.32,21200.0,16.5329,16.6577,16.3926,16.6265,21200.0
2008-10-29 09:50:00,21.34,21.34,21.06,21.19,14500.0,16.6421,16.6421,16.4238,16.5251,14500.0
2008-10-29 09:55:00,21.2,21.36,21.16,21.22,11700.0,16.5329,16.6577,16.5017,16.5485,11700.0
2008-10-29 10:00:00,21.2,21.36,21.09,21.36,5700.0,16.5329,16.6577,16.4472,16.6577,5700.0
2008-10-29 10:05:00,21.34,21.6,21.29,21.6,21600.0,16.6421,16.8449,16.6031,16.8449,21600.0
2008-10-29 10:10:00,21.6,21.65,21.49,21.61,7700.0,16.8449,16.8839,16.7591,16.8527,7700.0
2008-10-29 10:15:00,21.66,21.71,21.61,21.64,9300.0,16.8917,16.9307,16.8527,16.8761,9300.0
2008-10-29 10:20:00,21.64,21.69,21.48,21.61,11000.0,16.8761,16.9151,16.7513,16.8527,11000.0
2008-10-29 10:25:00,21.6,21.65,21.43,21.43,8900.0,16.8449,16.8839,16.7123,16.7123,8900.0
2008-10-29 10:30:00,21.53,21.53,21.24,21.24,5600.0,16.7903,16.7903,16.5641,16.5641,5600.0
2008-10-29 10:35:00,21.27,21.35,20.97,20.97,14700.0,16.5875,16.6499,16.3536,16.3536,14700.0
2008-10-29 10:40:00,20.97,21.05,20.84,20.84,8600.0,16.3536,16.416,16.2522,16.2522,8600.0
2008-10-29 10:45:00,20.84,20.98,20.84,20.96,12300.0,16.2522,16.3614,16.2522,16.3458,12300.0
2008-10-29 10:50:00,20.98,21.11,20.97,20.98,7100.0,16.3614,16.4627,16.3536,16.3614,7100.0
2008-10-29 10:55:00,20.97,20.98,20.89,20.92,6600.0,16.3536,16.3614,16.2912,16.3146,6600.0
2008-10-29 11:00:00,20.92,21.05,20.88,21.03,5600.0,16.3146,16.416,16.2834,16.4004,5600.0
2008-10-29 11:05:00,21.03,21.09,20.99,21.06,8600.0,16.4004,16.4472,16.3692,16.4238,8600.0
2008-10-29 11:10:00,21.07,21.07,20.95,21.01,6700.0,16.4316,16.4316,16.338,16.3848,6700.0
2008-10-29 11:15:00,21.02,21.11,20.97,21.11,4500.0,16.3926,16.4627,16.3536,16.4627,4500.0
2008-10-29 11:20:00,21.12,21.2,21.1,21.19,11100.0,16.4705,16.5329,16.455,16.5251,11100.0
2008-10-29 11:25:00,21.19,21.21,21.17,21.17,6100.0,16.5251,16.5407,16.5095,16.5095,6100.0
2008-10-29 11:30:00,21.19,21.24,21.17,21.24,16600.0,16.5251,16.5641,16.5095,16.5641,16600.0
2008-10-29 11:35:00,21.24,21.3,21.21,21.3,8200.0,16.5641,16.6109,16.5407,16.6109,8200.0
2008-10-29 11:40:00,21.33,21.33,21.24,21.24,4500.0,16.6343,16.6343,16.5641,16.5641,4500.0
2008-10-29 11:45:00,21.24,21.34,21.24,21.31,6400.0,16.5641,16.6421,16.5641,16.6187,6400.0
2008-10-29 11:50:00,21.33,21.43,21.3,21.42,8900.0,16.6343,16.7123,16.6109,16.7045,8900.0
2008-10-29 11:55:00,21.43,21.5,21.41,21.44,14200.0,16.7123,16.7669,16.6967,16.7201,14200.0
2008-10-29 12:00:00,21.48,21.48,21.38,21.41,8500.0,16.7513,16.7513,16.6733,16.6967,8500.0
2008-10-29 12:05:00,21.44,21.44,21.33,21.33,8300.0,16.7201,16.7201,16.6343,16.6343,8300.0
2008-10-29 12:10:00,21.33,21.4,21.31,21.38,13000.0,16.6343,16.6889,16.6187,16.6733,13000.0
2008-10-29 12:15:00,21.39,21.42,21.34,21.38,12600.0,16.6811,16.7045,16.6421,16.6733,12600.0
2008-10-29 12:20:00,21.38,21.46,21.35,21.43,8400.0,16.6733,16.7357,16.6499,16.7123,8400.0
2008-10-29 12:25:00,21.45,21.53,21.45,21.53,13400.0,16.7279,16.7903,16.7279,16.7903,13400.0
2008-10-29 12:30:00,21.52,21.64,21.52,21.64,13100.0,16.7825,16.8761,16.7825,16.8761,13100.0
2008-10-29 12:35:00,21.61,21.7,21.6,21.65,9200.0,16.8527,16.9229,16.8449,16.8839,9200.0
2008-10-29 12:40:00,21.66,21.66,21.46,21.46,7200.0,16.8917,16.8917,16.7357,16.7357,7200.0
2008-10-29 12:45:00,21.44,21.48,21.44,21.48,6000.0,16.7201,16.7513,16.7201,16.7513,6000.0
2008-10-29 12:50:00,21.47,21.52,21.46,21.46,15900.0,16.7435,16.7825,16.7357,16.7357,15900.0
2008-10-29 12:55:00,21.45,21.51,21.33,21.33,10300.0,16.7279,16.7747,16.6343,16.6343,10300.0
2008-10-29 13:00:00,21.31,21.38,21.3,21.35,8500.0,16.6187,16.6733,16.6109,16.6499,8500.0
2008-10-29 13:05:00,21.35,21.47,21.35,21.42,9800.0,16.6499,16.7435,16.6499,16.7045,9800.0
2008-10-29 13:10:00,21.42,21.5,21.42,21.5,6500.0,16.7045,16.7669,16.7045,16.7669,6500.0
2008-10-29 13:15:00,21.5,21.54,21.48,21.48,8100.0,16.7669,16.7981,16.7513,16.7513,8100.0
2008-10-29 13:20:00,21.47,21.51,21.46,21.48,8000.0,16.7435,16.7747,16.7357,16.7513,8000.0
2008-10-29 13:25:00,21.51,21.56,21.46,21.51,44500.0,16.7747,16.8137,16.7357,16.7747,44500.0
2008-10-29 13:30:00,21.51,21.65,21.51,21.65,6600.0,16.7747,16.8839,16.7747,16.8839,6600.0
2008-10-29 13:35:00,21.61,21.7,21.59,21.59,10000.0,16.8527,16.9229,16.8371,16.8371,10000.0
2008-10-29 13:40:00,21.59,21.59,21.48,21.48,6100.0,16.8371,16.8371,16.7513,16.7513,6100.0
2008-10-29 13:45:00,21.49,21.53,21.48,21.5,8100.0,16.7591,16.7903,16.7513,16.7669,8100.0
2008-10-29 13:50:00,21.51,21.62,21.49,21.62,8200.0,16.7747,16.8605,16.7591,16.8605,8200.0
2008-10-29 13:55:00,21.61,21.62,21.38,21.41,9800.0,16.8527,16.8605,16.6733,16.6967,9800.0
2008-10-29 14:00:00,21.38,21.49,21.38,21.44,4900.0,16.6733,16.7591,16.6733,16.7201,4900.0
2008-10-29 14:05:00,21.44,21.45,21.29,21.39,7100.0,16.7201,16.7279,16.6031,16.6811,7100.0
2008-10-29 14:10:00,21.35,21.53,21.35,21.5,5700.0,16.6499,16.7903,16.6499,16.7669,5700.0
2008-10-29 14:15:00,21.51,21.61,21.08,21.36,27400.0,16.7747,16.8527,16.4394,16.6577,27400.0
2008-10-29 14:20:00,21.41,21.59,21.23,21.41,33600.0,16.6967,16.8371,16.5563,16.6967,33600.0
2008-10-29 14:25:00,21.39,21.45,21.22,21.42,34500.0,16.6811,16.7279,16.5485,16.7045,34500.0
2008-10-29 14:30:00,21.44,21.47,21.14,21.17,35600.0,16.7201,16.7435,16.4861,16.5095,35600.0
2008-10-29 14:35:00,21.21,21.56,21.18,21.55,25200.0,16.5407,16.8137,16.5173,16.8059,25200.0
2008-10-29 14:40:00,21.55,21.78,21.52,21.55,29400.0,16.8059,16.9853,16.7825,16.8059,29400.0
2008-10-29 14:45:00,21.52,21.77,21.5,21.76,31400.0,16.7825,16.9775,16.7669,16.9697,31400.0
2008-10-29 14:50:00,21.72,21.73,21.56,21.56,14500.0,16.9385,16.9463,16.8137,16.8137,14500.0
2008-10-29 14:55:00,21.56,21.77,21.56,21.77,18000.0,16.8137,16.9775,16.8137,16.9775,18000.0
2008-10-29 15:00:00,21.75,21.78,21.62,21.68,26300.0,16.9619,16.9853,16.8605,16.9073,26300.0
2008-10-29 15:05:00,21.7,21.79,21.62,21.71,59100.0,16.9229,16.9931,16.8605,16.9307,59100.0
2008-10-29 15:10:00,21.68,21.78,21.61,21.75,45100.0,16.9073,16.9853,16.8527,16.9619,45100.0
2008-10-29 15:15:00,21.75,21.99,21.73,21.99,44500.0,16.9619,17.149,16.9463,17.149,44500.0
2008-10-29 15:20:00,22.0,22.28,22.0,22.14,32000.0,17.1568,17.3752,17.1568,17.266,32000.0
2008-10-29 15:25:00,22.14,22.24,22.03,22.06,30300.0,17.266,17.344,17.1802,17.2036,30300.0
2008-10-29 15:30:00,21.99,22.21,21.82,21.82,28200.0,17.149,17.3206,17.0164,17.0164,28200.0
2008-10-29 15:35:00,21.81,22.06,21.75,21.95,21800.0,17.0086,17.2036,16.9619,17.1178,21800.0
2008-10-29 15:40:00,21.94,22.27,21.94,22.2,29000.0,17.11,17.3674,17.11,17.3128,29000.0
2008-10-29 15:45:00,22.18,22.43,22.18,22.28,27100.0,17.2972,17.4922,17.2972,17.3752,27100.0
2008-10-29 15:50:00,22.28,22.35,21.79,21.9,33600.0,17.3752,17.4298,16.9931,17.0788,33600.0
2008-10-29 15:55:00,21.9,22.11,21.82,21.82,158000.0,17.0788,17.2426,17.0164,17.0164,158000.0
2008-10-30 09:30:00,22.52,22.52,22.07,22.28,11000.0,17.5623,17.5623,17.2114,17.3752,11000.0
2008-10-30 09:35:00,22.24,22.42,22.1,22.1,13000.0,17.344,17.4844,17.2348,17.2348,13000.0
2008-10-30 09:40:00,22.1,22.28,22.04,22.22,9400.0,17.2348,17.3752,17.188,17.3284,9400.0
2008-10-30 09:45:00,22.22,22.43,22.22,22.38,6500.0,17.3284,17.4922,17.3284,17.4532,6500.0
2008-10-30 09:50:00,22.36,22.49,22.25,22.44,27900.0,17.4376,17.5389,17.3518,17.5,27900.0
2008-10-30 09:55:00,22.43,22.46,22.27,22.33,20200.0,17.4922,17.5156,17.3674,17.4142,20200.0
2008-10-30 10:00:00,22.37,22.58,22.34,22.58,14800.0,17.4454,17.6091,17.422,17.6091,14800.0
2008-10-30 10:05:00,22.61,22.75,22.61,22.65,13400.0,17.6325,17.7417,17.6325,17.6637,13400.0
2008-10-30 10:10:00,22.66,22.86,22.64,22.8,20800.0,17.6715,17.8275,17.6559,17.7807,20800.0
2008-10-30 10:15:00,22.8,22.86,22.46,22.52,24100.0,17.7807,17.8275,17.5156,17.5623,24100.0
2008-10-30 10:20:00,22.47,22.79,22.46,22.48,26100.0,17.5234,17.7729,17.5156,17.5312,26100.0
2008-10-30 10:25:00,22.5,22.58,22.46,22.46,10200.0,17.5467,17.6091,17.5156,17.5156,10200.0
2008-10-30 10:30:00,22.46,22.63,22.35,22.62,17900.0,17.5156,17.6481,17.4298,17.6403,17900.0
2008-10-30 10:35:00,22.6,22.6,22.37,22.42,7500.0,17.6247,17.6247,17.4454,17.4844,7500.0
2008-10-30 10:40:00,22.42,22.42,22.23,22.3,12300.0,17.4844,17.4844,17.3362,17.3908,12300.0
2008-10-30 10:45:00,22.35,22.37,22.3,22.34,10900.0,17.4298,17.4454,17.3908,17.422,10900.0
2008-10-30 10:50:00,22.34,22.53,22.32,22.53,6500.0,17.422,17.5701,17.4064,17.5701,6500.0
2008-10-30 10:55:00,22.53,22.53,22.4,22.44,7900.0,17.5701,17.5701,17.4688,17.5,7900.0
2008-10-30 11:00:00,22.39,22.74,22.38,22.73,9200.0,17.461,17.7339,17.4532,17.7261,9200.0
2008-10-30 11:05:00,22.73,22.73,22.55,22.59,8300.0,17.7261,17.7261,17.5857,17.6169,8300.0
2008-10-30 11:10:00,22.6,22.62,22.51,22.6,7100.0,17.6247,17.6403,17.5545,17.6247,7100.0
2008-10-30 11:15:00,22.61,22.64,22.42,22.46,7100.0,17.6325,17.6559,17.4844,17.5156,7100.0
2008-10-30 11:20:00,22.46,22.51,22.4,22.43,7200.0,17.5156,17.5545,17.4688,17.4922,7200.0
2008-10-30 11:25:00,22.41,22.46,22.32,22.4,7700.0,17.4766,17.5156,17.4064,17.4688,7700.0
2008-10-30 11:30:00,22.4,22.45,22.31,22.31,9800.0,17.4688,17.5078,17.3986,17.3986,9800.0
2008-10-30 11:35:00,22.32,22.33,22.14,22.2,14300.0,17.4064,17.4142,17.266,17.3128,14300.0
2008-10-30 11:40:00,22.24,22.36,22.18,22.36,16100.0,17.344,17.4376,17.2972,17.4376,16100.0
2008-10-30 11:45:00,22.38,22.43,22.24,22.3,15900.0,17.4532,17.4922,17.344,17.3908,15900.0
2008-10-30 11:50:00,22.32,22.33,22.26,22.29,20500.0,17.4064,17.4142,17.3596,17.383,20500.0
2008-10-30 11:55:00,22.26,22.4,22.22,22.32,8000.0,17.3596,17.4688,17.3284,17.4064,8000.0
2008-10-30 12:00:00,22.3,22.53,22.29,22.53,11600.0,17.3908,17.5701,17.383,17.5701,11600.0
2008-10-30 12:05:00,22.57,22.6,22.42,22.46,7600.0,17.6013,17.6247,17.4844,17.5156,7600.0
2008-10-30 12:10:00,22.43,22.45,22.28,22.39,8200.0,17.4922,17.5078,17.3752,17.461,8200.0
2008-10-30 12:15:00,22.39,22.41,22.34,22.4,4100.0,17.461,17.4766,17.422,17.4688,4100.0
2008-10-30 12:20:00,22.39,22.46,22.39,22.46,4100.0,17.461,17.5156,17.461,17.5156,4100.0
2008-10-30 12:25:00,22.45,22.45,22.34,22.37,4200.0,17.5078,17.5078,17.422,17.4454,4200.0
2008-10-30 12:30:00,22.34,22.56,22.33,22.54,5700.0,17.422,17.5935,17.4142,17.5779,5700.0
2008-10-30 12:35:00,22.53,22.53,22.48,22.52,1300.0,17.5701,17.5701,17.5312,17.5623,1300.0
2008-10-30 12:40:00,22.51,22.57,22.5,22.51,3900.0,17.5545,17.6013,17.5467,17.5545,3900.0
2008-10-30 12:45:00,22.46,22.52,22.43,22.52,3900.0,17.5156,17.5623,17.4922,17.5623,3900.0
2008-10-30 12:50:00,22.5,22.51,22.41,22.41,3100.0,17.5467,17.5545,17.4766,17.4766,3100.0
2008-10-30 12:55:00,22.43,22.46,22.36,22.42,11300.0,17.4922,17.5156,17.4376,17.4844,11300.0
2008-10-30 13:00:00,22.39,22.49,22.34,22.47,6300.0,17.461,17.5389,17.422,17.5234,6300.0
2008-10-30 13:05:00,22.46,22.64,22.46,22.64,5700.0,17.5156,17.6559,17.5156,17.6559,5700.0
2008-10-30 13:10:00,22.67,22.8,22.62,22.8,8200.0,17.6793,17.7807,17.6403,17.7807,8200.0
2008-10-30 13:15:00,22.79,22.79,22.71,22.73,4300.0,17.7729,17.7729,17.7105,17.7261,4300.0
2008-10-30 13:20:00,22.71,22.73,22.65,22.66,6400.0,17.7105,17.7261,17.6637,17.6715,6400.0
2008-10-30 13:25:00,22.66,22.7,22.63,22.64,8700.0,17.6715,17.7027,17.6481,17.6559,8700.0
2008-10-30 13:30:00,22.6,22.7,22.6,22.64,7800.0,17.6247,17.7027,17.6247,17.6559,7800.0
2008-10-30 13:35:00,22.66,22.76,22.63,22.71,7800.0,17.6715,17.7495,17.6481,17.7105,7800.0
2008-10-30 13:40:00,22.71,22.72,22.5,22.6,19300.0,17.7105,17.7183,17.5467,17.6247,19300.0
2008-10-30 13:45:00,22.57,22.59,22.53,22.59,3800.0,17.6013,17.6169,17.5701,17.6169,3800.0
2008-10-30 13:50:00,22.57,22.76,22.57,22.73,7200.0,17.6013,17.7495,17.6013,17.7261,7200.0
2008-10-30 13:55:00,22.7,22.83,22.7,22.8,4100.0,17.7027,17.8041,17.7027,17.7807,4100.0
2008-10-30 14:00:00,22.76,22.87,22.75,22.86,4500.0,17.7495,17.8353,17.7417,17.8275,4500.0
2008-10-30 14:05:00,22.86,23.03,22.86,23.0,8400.0,17.8275,17.9601,17.8275,17.9367,8400.0
2008-10-30 14:10:00,23.02,23.02,22.85,22.9,5700.0,17.9523,17.9523,17.8197,17.8587,5700.0
2008-10-30 14:15:00,22.88,22.9,22.78,22.81,7900.0,17.8431,17.8587,17.7651,17.7885,7900.0
2008-10-30 14:20:00,22.78,23.0,22.78,23.0,8500.0,17.7651,17.9367,17.7651,17.9367,8500.0
2008-10-30 14:25:00,23.0,23.13,22.98,23.07,6400.0,17.9367,18.0381,17.9211,17.9913,6400.0
2008-10-30 14:30:00,23.03,23.05,22.9,23.05,8000.0,17.9601,17.9757,17.8587,17.9757,8000.0
2008-10-30 14:35:00,23.02,23.09,22.93,23.03,6200.0,17.9523,18.0069,17.8821,17.9601,6200.0
2008-10-30 14:40:00,23.02,23.08,22.97,23.01,13000.0,17.9523,17.9991,17.9133,17.9445,13000.0
2008-10-30 14:45:00,23.04,23.2,23.0,23.2,14800.0,17.9679,18.0926,17.9367,18.0926,14800.0
2008-10-30 14:50:00,23.23,23.26,23.11,23.12,6100.0,18.116,18.1394,18.0225,18.0303,6100.0
2008-10-30 14:55:00,23.08,23.16,23.0,23.16,12200.0,17.9991,18.0615,17.9367,18.0615,12200.0
2008-10-30 15:00:00,23.21,23.27,23.11,23.27,8800.0,18.1004,18.1472,18.0225,18.1472,8800.0
2008-10-30 15:05:00,23.26,23.37,23.2,23.31,24900.0,18.1394,18.2252,18.0926,18.1784,24900.0
2008-10-30 15:10:00,23.33,23.34,23.15,23.2,17300.0,18.194,18.2018,18.0537,18.0926,17300.0
2008-10-30 15:15:00,23.22,23.22,22.84,22.94,15200.0,18.1082,18.1082,17.8119,17.8899,15200.0
2008-10-30 15:20:00,22.91,23.03,22.76,23.03,17700.0,17.8665,17.9601,17.7495,17.9601,17700.0
2008-10-30 15:25:00,23.05,23.14,22.96,23.04,14300.0,17.9757,18.0459,17.9055,17.9679,14300.0
2008-10-30 15:30:00,23.07,23.16,22.88,23.01,23100.0,17.9913,18.0615,17.8431,17.9445,23100.0
2008-10-30 15:35:00,23.01,23.17,22.91,23.16,22800.0,17.9445,18.0693,17.8665,18.0615,22800.0
2008-10-30 15:40:00,23.15,23.31,23.04,23.15,30600.0,18.0537,18.1784,17.9679,18.0537,30600.0
2008-10-30 15:45:00,23.09,23.3,23.04,23.23,28900.0,18.0069,18.1706,17.9679,18.116,28900.0
2008-10-30 15:50:00,23.24,23.36,23.15,23.32,26700.0,18.1238,18.2174,18.0537,18.1862,26700.0
2008-10-30 15:55:00,23.34,23.66,23.31,23.57,55700.0,18.2018,18.4514,18.1784,18.3812,55700.0
2008-10-31 09:30:00,23.46,23.46,22.85,22.85,7400.0,18.2954,18.2954,17.8197,17.8197,7400.0
2008-10-31 09:35:00,22.94,23.13,22.75,23.04,8600.0,17.8899,18.0381,17.7417,17.9679,8600.0
2008-10-31 09:40:00,22.99,23.2,22.9,22.98,10300.0,17.9289,18.0926,17.8587,17.9211,10300.0
2008-10-31 09:45:00,22.97,23.13,22.88,23.03,12100.0,17.9133,18.0381,17.8431,17.9601,12100.0
2008-10-31 09:50:00,23.0,23.19,22.96,23.11,10300.0,17.9367,18.0848,17.9055,18.0225,10300.0
2008-10-31 09:55:00,23.11,23.34,23.06,23.34,7300.0,18.0225,18.2018,17.9835,18.2018,7300.0
2008-10-31 10:00:00,23.3,23.45,23.29,23.44,11100.0,18.1706,18.2876,18.1628,18.2798,11100.0
2008-10-31 10:05:00,23.4,23.47,23.33,23.47,12000.0,18.2486,18.3032,18.194,18.3032,12000.0
2008-10-31 10:10:00,23.46,23.67,23.38,23.64,7900.0,18.2954,18.4592,18.233,18.4358,7900.0
2008-10-31 10:15:00,23.64,23.64,23.46,23.54,5100.0,18.4358,18.4358,18.2954,18.3578,5100.0
2008-10-31 10:20:00,23.54,23.58,23.52,23.53,2300.0,18.3578,18.389,18.3422,18.35,2300.0
2008-10-31 10:25:00,23.5,23.53,23.42,23.47,2000.0,18.3266,18.35,18.2642,18.3032,2000.0
2008-10-31 10:30:00,23.5,23.73,23.49,23.62,17600.0,18.3266,18.506,18.3188,18.4202,17600.0
2008-10-31 10:35:00,23.6,23.6,23.37,23.42,5100.0,18.4046,18.4046,18.2252,18.2642,5100.0
2008-10-31 10:40:00,23.43,23.47,23.36,23.46,7800.0,18.272,18.3032,18.2174,18.2954,7800.0
2008-10-31 10:45:00,23.48,23.48,23.33,23.39,2300.0,18.311,18.311,18.194,18.2408,2300.0
2008-10-31 10:50:00,23.38,23.52,23.34,23.52,3100.0,18.233,18.3422,18.2018,18.3422,3100.0
2008-10-31 10:55:00,23.52,23.54,23.38,23.46,3000.0,18.3422,18.3578,18.233,18.2954,3000.0
2008-10-31 11:00:00,23.5,23.63,23.49,23.55,3400.0,18.3266,18.428,18.3188,18.3656,3400.0
2008-10-31 11:05:00,23.58,23.68,23.56,23.64,5800.0,18.389,18.467,18.3734,18.4358,5800.0
2008-10-31 11:10:00,23.62,23.68,23.59,23.68,3800.0,18.4202,18.467,18.3968,18.467,3800.0
2008-10-31 11:15:00,23.68,24.0,23.64,24.0,7100.0,18.467,18.7165,18.4358,18.7165,7100.0
2008-10-31 11:20:00,23.99,23.99,23.93,23.96,5700.0,18.7087,18.7087,18.6619,18.6853,5700.0
2008-10-31 11:25:00,23.91,23.92,23.79,23.79,4000.0,18.6463,18.6541,18.5528,18.5528,4000.0
2008-10-31 11:30:00,23.81,23.85,23.67,23.69,3900.0,18.5684,18.5996,18.4592,18.4748,3900.0
2008-10-31 11:35:00,23.67,23.82,23.67,23.76,4000.0,18.4592,18.5762,18.4592,18.5294,4000.0
2008-10-31 11:40:00,23.77,23.88,23.64,23.69,4900.0,18.5372,18.6229,18.4358,18.4748,4900.0
2008-10-31 11:45:00,23.75,23.76,23.52,23.52,5700.0,18.5216,18.5294,18.3422,18.3422,5700.0
2008-10-31 11:50:00,23.55,23.72,23.48,23.67,4300.0,18.3656,18.4982,18.311,18.4592,4300.0
2008-10-31 11:55:00,23.73,23.73,23.6,23.63,2800.0,18.506,18.506,18.4046,18.428,2800.0
2008-10-31 12:00:00,23.6,23.61,23.51,23.53,5600.0,18.4046,18.4124,18.3344,18.35,5600.0
2008-10-31 12:05:00,23.54,23.62,23.44,23.62,4300.0,18.3578,18.4202,18.2798,18.4202,4300.0
2008-10-31 12:10:00,23.56,23.61,23.53,23.55,3500.0,18.3734,18.4124,18.35,18.3656,3500.0
2008-10-31 12:15:00,23.58,23.58,23.44,23.58,6000.0,18.389,18.389,18.2798,18.389,6000.0
2008-10-31 12:20:00,23.58,23.65,23.55,23.61,5100.0,18.389,18.4436,18.3656,18.4124,5100.0
2008-10-31 12:25:00,23.61,23.75,23.61,23.69,2300.0,18.4124,18.5216,18.4124,18.4748,2300.0
2008-10-31 12:30:00,23.66,23.66,23.55,23.62,2100.0,18.4514,18.4514,18.3656,18.4202,2100.0
2008-10-31 12:35:00,23.62,23.74,23.56,23.66,9700.0,18.4202,18.5138,18.3734,18.4514,9700.0
2008-10-31 12:40:00,23.66,23.76,23.66,23.75,10700.0,18.4514,18.5294,18.4514,18.5216,10700.0
2008-10-31 12:45:00,23.75,23.86,23.72,23.81,9200.0,18.5216,18.6074,18.4982,18.5684,9200.0
2008-10-31 12:50:00,23.82,23.83,23.75,23.75,3000.0,18.5762,18.584,18.5216,18.5216,3000.0
2008-10-31 12:55:00,23.78,23.78,23.75,23.76,3600.0,18.545,18.545,18.5216,18.5294,3600.0
2008-10-31 13:00:00,23.76,23.79,23.75,23.79,2400.0,18.5294,18.5528,18.5216,18.5528,2400.0
2008-10-31 13:05:00,23.78,23.9,23.77,23.88,16300.0,18.545,18.6385,18.5372,18.6229,16300.0
2008-10-31 13:10:00,23.82,23.92,23.82,23.92,1800.0,18.5762,18.6541,18.5762,18.6541,1800.0
2008-10-31 13:15:00,23.88,24.04,23.85,24.0,6300.0,18.6229,18.7477,18.5996,18.7165,6300.0
2008-10-31 13:20:00,24.0,24.14,23.96,24.14,7400.0,18.7165,18.8257,18.6853,18.8257,7400.0
2008-10-31 13:25:00,24.15,24.16,24.01,24.01,4400.0,18.8335,18.8413,18.7243,18.7243,4400.0
2008-10-31 13:30:00,24.02,24.16,24.02,24.13,4200.0,18.7321,18.8413,18.7321,18.8179,4200.0
2008-10-31 13:35:00,24.16,24.17,24.07,24.11,4900.0,18.8413,18.8491,18.7711,18.8023,4900.0
2008-10-31 13:40:00,24.12,24.12,24.0,24.0,1900.0,18.8101,18.8101,18.7165,18.7165,1900.0
2008-10-31 13:45:00,24.03,24.06,23.99,24.01,4000.0,18.7399,18.7633,18.7087,18.7243,4000.0
2008-10-31 13:50:00,24.0,24.04,23.98,24.0,5900.0,18.7165,18.7477,18.7009,18.7165,5900.0
2008-10-31 13:55:00,24.02,24.07,24.0,24.03,5000.0,18.7321,18.7711,18.7165,18.7399,5000.0
2008-10-31 14:00:00,24.05,24.11,24.0,24.04,3000.0,18.7555,18.8023,18.7165,18.7477,3000.0
2008-10-31 14:05:00,24.06,24.25,24.05,24.2,10100.0,18.7633,18.9115,18.7555,18.8725,10100.0
2008-10-31 14:10:00,24.24,24.24,24.16,24.19,3400.0,18.9037,18.9037,18.8413,18.8647,3400.0
2008-10-31 14:15:00,24.19,24.19,23.95,23.98,3000.0,18.8647,18.8647,18.6775,18.7009,3000.0
2008-10-31 14:20:00,24.01,24.02,23.9,24.0,4400.0,18.7243,18.7321,18.6385,18.7165,4400.0
2008-10-31 14:25:00,24.0,24.16,24.0,24.12,4700.0,18.7165,18.8413,18.7165,18.8101,4700.0
2008-10-31 14:30:00,24.16,24.16,24.03,24.16,5800.0,18.8413,18.8413,18.7399,18.8413,5800.0
2008-10-31 14:35:00,24.17,24.27,24.17,24.23,5100.0,18.8491,18.9271,18.8491,18.8959,5100.0
2008-10-31 14:40:00,24.23,24.25,24.12,24.17,5100.0,18.8959,18.9115,18.8101,18.8491,5100.0
2008-10-31 14:45:00,24.16,24.19,24.03,24.12,4400.0,18.8413,18.8647,18.7399,18.8101,4400.0
2008-10-31 14:50:00,24.12,24.27,24.12,24.25,8700.0,18.8101,18.9271,18.8101,18.9115,8700.0
2008-10-31 14:55:00,24.29,24.44,24.29,24.44,11800.0,18.9427,19.0597,18.9427,19.0597,11800.0
2008-10-31 15:00:00,24.46,24.69,24.44,24.62,21200.0,19.0753,19.2546,19.0597,19.2,21200.0
2008-10-31 15:05:00,24.59,24.63,24.35,24.58,22900.0,19.1766,19.2078,18.9895,19.1688,22900.0
2008-10-31 15:10:00,24.58,24.6,24.4,24.41,13600.0,19.1688,19.1844,19.0285,19.0363,13600.0
2008-10-31 15:15:00,24.37,24.38,24.19,24.2,8400.0,19.0051,19.0129,18.8647,18.8725,8400.0
2008-10-31 15:20:00,24.19,24.19,24.06,24.13,32500.0,18.8647,18.8647,18.7633,18.8179,32500.0
2008-10-31 15:25:00,24.15,24.2,23.92,24.03,16500.0,18.8335,18.8725,18.6541,18.7399,16500.0
2008-10-31 15:30:00,24.05,24.25,24.02,24.19,9900.0,18.7555,18.9115,18.7321,18.8647,9900.0
2008-10-31 15:35:00,24.22,24.3,24.19,24.3,8700.0,18.8881,18.9505,18.8647,18.9505,8700.0
2008-10-31 15:40:00,24.3,24.43,24.03,24.25,60100.0,18.9505,19.0519,18.7399,18.9115,60100.0
2008-10-31 15:45:00,24.26,24.35,24.1,24.23,54000.0,18.9193,18.9895,18.7945,18.8959,54000.0
2008-10-31 15:50:00,24.23,24.38,24.13,24.18,42800.0,18.8959,19.0129,18.8179,18.8569,42800.0
2008-10-31 15:55:00,24.18,24.32,24.14,24.28,59700.0,18.8569,18.9661,18.8257,18.9349,59700.0
2008-11-03 09:30:00,24.28,24.37,24.1,24.21,15900.0,18.9349,19.0051,18.7945,18.8803,15900.0
2008-11-03 09:35:00,24.21,24.78,24.21,24.59,8500.0,18.8803,19.3248,18.8803,19.1766,8500.0
2008-11-03 09:40:00,24.59,24.9,24.59,24.77,16800.0,19.1766,19.4184,19.1766,19.317,16800.0
2008-11-03 09:45:00,24.82,24.86,24.62,24.69,10000.0,19.356,19.3872,19.2,19.2546,10000.0
2008-11-03 09:50:00,24.66,24.71,24.62,24.67,8300.0,19.2312,19.2702,19.2,19.239,8300.0
2008-11-03 09:55:00,24.65,24.67,24.49,24.49,7900.0,19.2234,19.239,19.0987,19.0987,7900.0
2008-11-03 10:00:00,24.48,24.65,24.46,24.65,17300.0,19.0909,19.2234,19.0753,19.2234,17300.0
2008-11-03 10:05:00,24.63,24.82,24.49,24.76,14400.0,19.2078,19.356,19.0987,19.3092,14400.0
2008-11-03 10:10:00,24.75,25.07,24.75,24.86,14500.0,19.3014,19.551,19.3014,19.3872,14500.0
2008-11-03 10:15:00,24.83,24.84,24.69,24.71,11600.0,19.3638,19.3716,19.2546,19.2702,11600.0
2008-11-03 10:20:00,24.76,24.77,24.52,24.56,10800.0,19.3092,19.317,19.1221,19.1533,10800.0
2008-11-03 10:25:00,24.55,24.82,24.51,24.81,22900.0,19.1455,19.356,19.1143,19.3482,22900.0
2008-11-03 10:30:00,24.77,24.96,24.71,24.95,30900.0,19.317,19.4652,19.2702,19.4574,30900.0
2008-11-03 10:35:00,24.94,25.22,24.9,25.17,18600.0,19.4496,19.668,19.4184,19.629,18600.0
2008-11-03 10:40:00,25.14,25.22,25.01,25.01,16800.0,19.6056,19.668,19.5042,19.5042,16800.0
2008-11-03 10:45:00,25.04,25.33,25.03,25.19,15600.0,19.5276,19.7537,19.5198,19.6446,15600.0
2008-11-03 10:50:00,25.21,25.27,25.14,25.23,14700.0,19.6602,19.7069,19.6056,19.6758,14700.0
2008-11-03 10:55:00,25.2,25.34,25.19,25.28,14600.0,19.6524,19.7615,19.6446,19.7147,14600.0
2008-11-03 11:00:00,25.28,25.44,25.21,25.22,13600.0,19.7147,19.8395,19.6602,19.668,13600.0
2008-11-03 11:05:00,25.22,25.28,25.07,25.1,14300.0,19.668,19.7147,19.551,19.5744,14300.0
2008-11-03 11:10:00,25.21,25.25,25.12,25.16,11100.0,19.6602,19.6914,19.59,19.6212,11100.0
2008-11-03 11:15:00,25.13,25.17,25.08,25.12,7500.0,19.5978,19.629,19.5588,19.59,7500.0
2008-11-03 11:20:00,25.09,25.15,24.99,25.0,9600.0,19.5666,19.6134,19.4886,19.4964,9600.0
2008-11-03 11:25:00,25.02,25.15,24.96,25.11,9300.0,19.512,19.6134,19.4652,19.5822,9300.0
2008-11-03 11:30:00,25.08,25.15,25.04,25.14,9900.0,19.5588,19.6134,19.5276,19.6056,9900.0
2008-11-03 11:35:00,25.16,25.26,25.16,25.26,7400.0,19.6212,19.6991,19.6212,19.6991,7400.0
2008-11-03 11:40:00,25.23,25.35,25.22,25.35,2400.0,19.6758,19.7693,19.668,19.7693,2400.0
2008-11-03 11:45:00,25.35,25.4,25.31,25.4,5400.0,19.7693,19.8083,19.7381,19.8083,5400.0
2008-11-03 11:50:00,25.38,25.48,25.33,25.47,5300.0,19.7927,19.8707,19.7537,19.8629,5300.0
2008-11-03 11:55:00,25.5,25.63,25.49,25.59,10100.0,19.8863,19.9877,19.8785,19.9565,10100.0
2008-11-03 12:00:00,25.57,25.58,25.47,25.48,6700.0,19.9409,19.9487,19.8629,19.8707,6700.0
2008-11-03 12:05:00,25.48,25.51,25.35,25.35,5600.0,19.8707,19.8941,19.7693,19.7693,5600.0
2008-11-03 12:10:00,25.36,25.48,25.32,25.44,5400.0,19.7771,19.8707,19.7459,19.8395,5400.0
2008-11-03 12:15:00,25.44,25.45,25.39,25.4,4500.0,19.8395,19.8473,19.8005,19.8083,4500.0
2008-11-03 12:20:00,25.42,25.42,25.33,25.35,4600.0,19.8239,19.8239,19.7537,19.7693,4600.0
2008-11-03 12:25:00,25.33,25.54,25.27,25.54,11100.0,19.7537,19.9175,19.7069,19.9175,11100.0
2008-11-03 12:30:00,25.53,25.88,25.49,25.75,40700.0,19.9097,20.1827,19.8785,20.0813,40700.0
2008-11-03 12:35:00,25.75,25.79,25.61,25.62,5900.0,20.0813,20.1125,19.9721,19.9799,5900.0
2008-11-03 12:40:00,25.6,25.62,25.4,25.44,8100.0,19.9643,19.9799,19.8083,19.8395,8100.0
2008-11-03 12:45:00,25.44,25.52,25.41,25.43,3900.0,19.8395,19.9019,19.8161,19.8317,3900.0
2008-11-03 12:50:00,25.43,25.43,25.33,25.37,4600.0,19.8317,19.8317,19.7537,19.7849,4600.0
2008-11-03 12:55:00,25.38,25.39,25.31,25.39,6000.0,19.7927,19.8005,19.7381,19.8005,6000.0
2008-11-03 13:00:00,25.41,25.55,25.4,25.55,4200.0,19.8161,19.9253,19.8083,19.9253,4200.0
2008-11-03 13:05:00,25.55,25.57,25.51,25.57,5300.0,19.9253,19.9409,19.8941,19.9409,5300.0
2008-11-03 13:10:00,25.58,25.61,25.56,25.58,2700.0,19.9487,19.9721,19.9331,19.9487,2700.0
2008-11-03 13:15:00,25.56,25.58,25.42,25.42,2600.0,19.9331,19.9487,19.8239,19.8239,2600.0
2008-11-03 13:20:00,25.39,25.4,25.34,25.38,3900.0,19.8005,19.8083,19.7615,19.7927,3900.0
2008-11-03 13:25:00,25.39,25.46,25.38,25.41,10700.0,19.8005,19.8551,19.7927,19.8161,10700.0
2008-11-03 13:30:00,25.4,25.41,25.32,25.37,7200.0,19.8083,19.8161,19.7459,19.7849,7200.0
2008-11-03 13:35:00,25.37,25.41,25.34,25.38,37100.0,19.7849,19.8161,19.7615,19.7927,37100.0
2008-11-03 13:40:00,25.36,25.39,25.25,25.25,4900.0,19.7771,19.8005,19.6914,19.6914,4900.0
2008-11-03 13:45:00,25.22,25.27,25.2,25.2,5100.0,19.668,19.7069,19.6524,19.6524,5100.0
2008-11-03 13:50:00,25.18,25.2,25.13,25.13,2800.0,19.6368,19.6524,19.5978,19.5978,2800.0
2008-11-03 13:55:00,25.13,25.15,25.07,25.09,4900.0,19.5978,19.6134,19.551,19.5666,4900.0
2008-11-03 14:00:00,25.1,25.11,25.02,25.11,8800.0,19.5744,19.5822,19.512,19.5822,8800.0
2008-11-03 14:05:00,25.06,25.1,25.05,25.09,3500.0,19.5432,19.5744,19.5354,19.5666,3500.0
2008-11-03 14:10:00,25.07,25.08,24.99,25.03,7700.0,19.551,19.5588,19.4886,19.5198,7700.0
2008-11-03 14:15:00,25.05,25.05,24.92,24.92,7900.0,19.5354,19.5354,19.434,19.434,7900.0
2008-11-03 14:20:00,24.88,24.98,24.85,24.94,9400.0,19.4028,19.4808,19.3794,19.4496,9400.0
2008-11-03 14:25:00,24.93,25.02,24.86,24.99,10000.0,19.4418,19.512,19.3872,19.4886,10000.0
2008-11-03 14:30:00,25.03,25.07,24.94,24.94,17300.0,19.5198,19.551,19.4496,19.4496,17300.0
2008-11-03 14:35:00,24.97,25.11,24.94,25.05,18600.0,19.473,19.5822,19.4496,19.5354,18600.0
2008-11-03 14:40:00,25.06,25.08,25.02,25.05,4700.0,19.5432,19.5588,19.512,19.5354,4700.0
2008-11-03 14:45:00,25.04,25.15,25.04,25.11,21100.0,19.5276,19.6134,19.5276,19.5822,21100.0
2008-11-03 14:50:00,25.1,25.13,25.0,25.1,13900.0,19.5744,19.5978,19.4964,19.5744,13900.0
2008-11-03 14:55:00,25.08,25.1,24.95,25.03,15200.0,19.5588,19.5744,19.4574,19.5198,15200.0
2008-11-03 15:00:00,25.03,25.06,24.93,24.96,27300.0,19.5198,19.5432,19.4418,19.4652,27300.0
2008-11-03 15:05:00,24.97,25.0,24.83,24.99,23100.0,19.473,19.4964,19.3638,19.4886,23100.0
2008-11-03 15:10:00,24.94,25.01,24.92,24.92,30800.0,19.4496,19.5042,19.434,19.434,30800.0
2008-11-03 15:15:00,24.94,25.01,24.93,24.98,12800.0,19.4496,19.5042,19.4418,19.4808,12800.0
2008-11-03 15:20:00,24.97,24.97,24.75,24.75,16800.0,19.473,19.473,19.3014,19.3014,16800.0
2008-11-03 15:25:00,24.75,24.81,24.7,24.8,29000.0,19.3014,19.3482,19.2624,19.3404,29000.0
2008-11-03 15:30:00,24.83,24.91,24.75,24.9,24100.0,19.3638,19.4262,19.3014,19.4184,24100.0
2008-11-03 15:35:00,24.91,24.95,24.91,24.95,10700.0,19.4262,19.4574,19.4262,19.4574,10700.0
2008-11-03 15:40:00,24.97,25.05,24.94,24.97,23200.0,19.473,19.5354,19.4496,19.473,23200.0
2008-11-03 15:45:00,24.97,25.05,24.94,25.0,13600.0,19.473,19.5354,19.4496,19.4964,13600.0
2008-11-03 15:50:00,24.98,25.01,24.88,24.9,15500.0,19.4808,19.5042,19.4028,19.4184,15500.0
2008-11-03 15:55:00,24.91,24.99,24.88,24.92,37400.0,19.4262,19.4886,19.4028,19.434,37400.0
2008-11-04 09:30:00,25.46,25.46,25.11,25.19,4600.0,19.8551,19.8551,19.5822,19.6446,4600.0
2008-11-04 09:35:00,25.29,25.44,25.22,25.29,4400.0,19.7225,19.8395,19.668,19.7225,4400.0
2008-11-04 09:40:00,25.24,25.26,24.95,25.09,10600.0,19.6836,19.6991,19.4574,19.5666,10600.0
2008-11-04 09:45:00,25.16,25.18,24.99,25.16,6200.0,19.6212,19.6368,19.4886,19.6212,6200.0
2008-11-04 09:50:00,25.13,25.22,25.04,25.21,7000.0,19.5978,19.668,19.5276,19.6602,7000.0
2008-11-04 09:55:00,25.22,25.23,25.05,25.09,4000.0,19.668,19.6758,19.5354,19.5666,4000.0
2008-11-04 10:00:00,25.07,25.13,25.01,25.13,6700.0,19.551,19.5978,19.5042,19.5978,6700.0
2008-11-04 10:05:00,25.14,25.2,25.13,25.18,4400.0,19.6056,19.6524,19.5978,19.6368,4400.0
2008-11-04 10:10:00,25.24,25.3,25.21,25.23,6100.0,19.6836,19.7303,19.6602,19.6758,6100.0
2008-11-04 10:15:00,25.23,25.37,25.23,25.37,4100.0,19.6758,19.7849,19.6758,19.7849,4100.0
2008-11-04 10:20:00,25.43,25.47,25.38,25.39,7300.0,19.8317,19.8629,19.7927,19.8005,7300.0
2008-11-04 10:25:00,25.4,25.52,25.37,25.48,5000.0,19.8083,19.9019,19.7849,19.8707,5000.0
2008-11-04 10:30:00,25.54,25.65,25.5,25.63,4400.0,19.9175,20.0033,19.8863,19.9877,4400.0
2008-11-04 10:35:00,25.62,25.69,25.59,25.62,4200.0,19.9799,20.0345,19.9565,19.9799,4200.0
2008-11-04 10:40:00,25.63,25.66,25.58,25.62,4100.0,19.9877,20.0111,19.9487,19.9799,4100.0
2008-11-04 10:45:00,25.66,25.9,25.66,25.88,3500.0,20.0111,20.1983,20.0111,20.1827,3500.0
2008-11-04 10:50:00,25.84,25.89,25.82,25.82,12000.0,20.1515,20.1905,20.1359,20.1359,12000.0
2008-11-04 10:55:00,25.79,25.79,25.62,25.65,2600.0,20.1125,20.1125,19.9799,20.0033,2600.0
2008-11-04 11:00:00,25.69,25.82,25.69,25.82,2700.0,20.0345,20.1359,20.0345,20.1359,2700.0
2008-11-04 11:05:00,25.87,25.92,25.83,25.87,4000.0,20.1749,20.2139,20.1437,20.1749,4000.0
2008-11-04 11:10:00,25.86,25.88,25.81,25.88,11300.0,20.1671,20.1827,20.1281,20.1827,11300.0
2008-11-04 11:15:00,25.88,25.88,25.82,25.87,5500.0,20.1827,20.1827,20.1359,20.1749,5500.0
2008-11-04 11:20:00,25.87,25.9,25.83,25.88,9000.0,20.1749,20.1983,20.1437,20.1827,9000.0
2008-11-04 11:25:00,25.89,25.9,25.83,25.9,3700.0,20.1905,20.1983,20.1437,20.1983,3700.0
2008-11-04 11:30:00,25.9,25.93,25.86,25.93,4900.0,20.1983,20.2217,20.1671,20.2217,4900.0
2008-11-04 11:35:00,25.93,26.0,25.89,25.9,4400.0,20.2217,20.2762,20.1905,20.1983,4400.0
2008-11-04 11:40:00,25.94,25.98,25.92,25.95,1300.0,20.2295,20.2606,20.2139,20.2372,1300.0
2008-11-04 11:45:00,25.95,26.0,25.92,26.0,4400.0,20.2372,20.2762,20.2139,20.2762,4400.0
2008-11-04 11:50:00,26.05,26.14,25.99,26.1,4800.0,20.3152,20.3854,20.2684,20.3542,4800.0
2008-11-04 11:55:00,26.09,26.09,26.03,26.03,1400.0,20.3464,20.3464,20.2996,20.2996,1400.0
2008-11-04 12:00:00,26.03,26.04,25.88,25.88,3800.0,20.2996,20.3074,20.1827,20.1827,3800.0
2008-11-04 12:05:00,25.91,25.95,25.86,25.91,3600.0,20.2061,20.2372,20.1671,20.2061,3600.0
2008-11-04 12:10:00,25.91,25.91,25.84,25.85,2000.0,20.2061,20.2061,20.1515,20.1593,2000.0
2008-11-04 12:15:00,25.87,25.87,25.83,25.87,2000.0,20.1749,20.1749,20.1437,20.1749,2000.0
2008-11-04 12:20:00,25.85,25.93,25.85,25.93,3600.0,20.1593,20.2217,20.1593,20.2217,3600.0
2008-11-04 12:25:00,25.9,25.95,25.88,25.88,4300.0,20.1983,20.2372,20.1827,20.1827,4300.0
2008-11-04 12:30:00,25.9,25.9,25.85,25.85,9000.0,20.1983,20.1983,20.1593,20.1593,9000.0
2008-11-04 12:35:00,25.86,25.9,25.85,25.86,1600.0,20.1671,20.1983,20.1593,20.1671,1600.0
2008-11-04 12:40:00,25.86,25.92,25.86,25.91,6600.0,20.1671,20.2139,20.1671,20.2061,6600.0
2008-11-04 12:45:00,25.9,25.95,25.9,25.95,4100.0,20.1983,20.2372,20.1983,20.2372,4100.0
2008-11-04 12:50:00,25.95,25.99,25.92,25.95,19900.0,20.2372,20.2684,20.2139,20.2372,19900.0
2008-11-04 12:55:00,25.95,25.95,25.91,25.94,15200.0,20.2372,20.2372,20.2061,20.2295,15200.0
2008-11-04 13:00:00,25.98,25.98,25.94,25.95,1500.0,20.2606,20.2606,20.2295,20.2372,1500.0
2008-11-04 13:05:00,25.96,25.98,25.91,25.93,3700.0,20.245,20.2606,20.2061,20.2217,3700.0
2008-11-04 13:10:00,25.91,25.93,25.87,25.92,13500.0,20.2061,20.2217,20.1749,20.2139,13500.0
2008-11-04 13:15:00,25.93,26.02,25.91,25.98,5300.0,20.2217,20.2918,20.2061,20.2606,5300.0
2008-11-04 13:20:00,25.99,25.99,25.94,25.95,2700.0,20.2684,20.2684,20.2295,20.2372,2700.0
2008-11-04 13:25:00,25.96,25.97,25.95,25.97,1600.0,20.245,20.2528,20.2372,20.2528,1600.0
2008-11-04 13:30:00,25.95,25.95,25.93,25.95,2900.0,20.2372,20.2372,20.2217,20.2372,2900.0
2008-11-04 13:35:00,25.91,26.04,25.9,26.04,3600.0,20.2061,20.3074,20.1983,20.3074,3600.0
2008-11-04 13:40:00,26.01,26.11,26.0,26.06,6700.0,20.284,20.362,20.2762,20.323,6700.0
2008-11-04 13:45:00,26.06,26.1,26.05,26.05,3600.0,20.323,20.3542,20.3152,20.3152,3600.0
2008-11-04 13:50:00,26.01,26.02,25.96,25.96,1100.0,20.284,20.2918,20.245,20.245,1100.0
2008-11-04 13:55:00,25.92,25.98,25.92,25.97,4500.0,20.2139,20.2606,20.2139,20.2528,4500.0
2008-11-04 14:00:00,26.01,26.01,25.84,25.88,13900.0,20.284,20.284,20.1515,20.1827,13900.0
2008-11-04 14:05:00,25.87,25.9,25.84,25.89,19700.0,20.1749,20.1983,20.1515,20.1905,19700.0
2008-11-04 14:10:00,25.9,25.96,25.84,25.91,10800.0,20.1983,20.245,20.1515,20.2061,10800.0
2008-11-04 14:15:00,25.91,25.99,25.84,25.97,9300.0,20.2061,20.2684,20.1515,20.2528,9300.0
2008-11-04 14:20:00,25.97,25.97,25.89,25.89,12900.0,20.2528,20.2528,20.1905,20.1905,12900.0
2008-11-04 14:25:00,25.9,26.01,25.87,26.0,9700.0,20.1983,20.284,20.1749,20.2762,9700.0
2008-11-04 14:30:00,26.0,26.0,25.92,25.97,6600.0,20.2762,20.2762,20.2139,20.2528,6600.0
2008-11-04 14:35:00,25.93,26.02,25.93,25.93,4200.0,20.2217,20.2918,20.2217,20.2217,4200.0
2008-11-04 14:40:00,25.97,26.04,25.96,26.01,6400.0,20.2528,20.3074,20.245,20.284,6400.0
2008-11-04 14:45:00,26.02,26.03,25.85,25.9,11800.0,20.2918,20.2996,20.1593,20.1983,11800.0
2008-11-04 14:50:00,25.9,25.91,25.78,25.78,11500.0,20.1983,20.2061,20.1047,20.1047,11500.0
2008-11-04 14:55:00,25.79,25.84,25.71,25.8,7900.0,20.1125,20.1515,20.0501,20.1203,7900.0
2008-11-04 15:00:00,25.8,25.85,25.69,25.69,10800.0,20.1203,20.1593,20.0345,20.0345,10800.0
2008-11-04 15:05:00,25.72,25.87,25.71,25.82,15600.0,20.0579,20.1749,20.0501,20.1359,15600.0
2008-11-04 15:10:00,25.8,25.97,25.75,25.97,14100.0,20.1203,20.2528,20.0813,20.2528,14100.0
2008-11-04 15:15:00,25.95,26.02,25.86,25.93,29200.0,20.2372,20.2918,20.1671,20.2217,29200.0
2008-11-04 15:20:00,25.92,25.92,25.79,25.9,7800.0,20.2139,20.2139,20.1125,20.1983,7800.0
2008-11-04 15:25:00,25.92,25.93,25.8,25.8,5000.0,20.2139,20.2217,20.1203,20.1203,5000.0
2008-11-04 15:30:00,25.79,25.94,25.79,25.94,9500.0,20.1125,20.2295,20.1125,20.2295,9500.0
2008-11-04 15:35:00,25.94,25.99,25.91,25.95,13400.0,20.2295,20.2684,20.2061,20.2372,13400.0
2008-11-04 15:40:00,25.97,26.09,25.96,26.06,10400.0,20.2528,20.3464,20.245,20.323,10400.0
2008-11-04 15:45:00,26.09,26.18,26.05,26.18,13100.0,20.3464,20.4166,20.3152,20.4166,13100.0
2008-11-04 15:50:00,26.16,26.18,25.87,25.98,17200.0,20.401,20.4166,20.1749,20.2606,17200.0
2008-11-04 15:55:00,25.98,26.16,25.96,26.07,41100.0,20.2606,20.401,20.245,20.3308,41100.0
2008-11-05 09:30:00,25.85,25.85,25.52,25.59,7600.0,20.1593,20.1593,19.9019,19.9565,7600.0
2008-11-05 09:35:00,25.53,25.96,25.48,25.96,5300.0,19.9097,20.245,19.8707,20.245,5300.0
2008-11-05 09:40:00,25.92,25.94,25.42,25.46,13800.0,20.2139,20.2295,19.8239,19.8551,13800.0
2008-11-05 09:45:00,25.46,25.63,25.23,25.38,13500.0,19.8551,19.9877,19.6758,19.7927,13500.0
2008-11-05 09:50:00,25.37,25.39,25.28,25.39,3700.0,19.7849,19.8005,19.7147,19.8005,3700.0
2008-11-05 09:55:00,25.35,25.49,25.31,25.43,4400.0,19.7693,19.8785,19.7381,19.8317,4400.0
2008-11-05 10:00:00,25.41,25.66,25.34,25.66,3900.0,19.8161,20.0111,19.7615,20.0111,3900.0
2008-11-05 10:05:00,25.73,25.92,25.56,25.87,12100.0,20.0657,20.2139,19.9331,20.1749,12100.0
2008-11-05 10:10:00,25.87,25.9,25.77,25.82,3000.0,20.1749,20.1983,20.0969,20.1359,3000.0
2008-11-05 10:15:00,25.81,25.94,25.81,25.94,3700.0,20.1281,20.2295,20.1281,20.2295,3700.0
2008-11-05 10:20:00,25.91,26.04,25.88,26.04,7000.0,20.2061,20.3074,20.1827,20.3074,7000.0
2008-11-05 10:25:00,26.0,26.08,25.91,26.08,4500.0,20.2762,20.3386,20.2061,20.3386,4500.0
2008-11-05 10:30:00,26.08,26.28,26.08,26.22,6700.0,20.3386,20.4946,20.3386,20.4478,6700.0
2008-11-05 10:35:00,26.22,26.23,25.91,25.94,8300.0,20.4478,20.4556,20.2061,20.2295,8300.0
2008-11-05 10:40:00,25.97,26.04,25.94,25.98,3100.0,20.2528,20.3074,20.2295,20.2606,3100.0
2008-11-05 10:45:00,25.95,26.0,25.87,25.98,9400.0,20.2372,20.2762,20.1749,20.2606,9400.0
2008-11-05 10:50:00,25.98,26.06,25.86,25.89,4300.0,20.2606,20.323,20.1671,20.1905,4300.0
2008-11-05 10:55:00,25.84,25.91,25.7,25.7,8400.0,20.1515,20.2061,20.0423,20.0423,8400.0
2008-11-05 11:00:00,25.71,25.83,25.71,25.75,3100.0,20.0501,20.1437,20.0501,20.0813,3100.0
2008-11-05 11:05:00,25.72,25.72,25.61,25.61,3700.0,20.0579,20.0579,19.9721,19.9721,3700.0
2008-11-05 11:10:00,25.58,25.7,25.57,25.66,5300.0,19.9487,20.0423,19.9409,20.0111,5300.0
2008-11-05 11:15:00,25.67,25.72,25.51,25.72,6700.0,20.0189,20.0579,19.8941,20.0579,6700.0
2008-11-05 11:20:00,25.68,25.7,25.47,25.48,3700.0,20.0267,20.0423,19.8629,19.8707,3700.0
2008-11-05 11:25:00,25.49,25.5,25.42,25.48,2500.0,19.8785,19.8863,19.8239,19.8707,2500.0
2008-11-05 11:30:00,25.49,25.54,25.4,25.54,4200.0,19.8785,19.9175,19.8083,19.9175,4200.0
2008-11-05 11:35:00,25.6,25.6,25.35,25.35,7400.0,19.9643,19.9643,19.7693,19.7693,7400.0
2008-11-05 11:40:00,25.34,25.38,25.29,25.31,5300.0,19.7615,19.7927,19.7225,19.7381,5300.0
2008-11-05 11:45:00,25.28,25.32,25.2,25.3,4300.0,19.7147,19.7459,19.6524,19.7303,4300.0
2008-11-05 11:50:00,25.28,25.29,25.2,25.27,4600.0,19.7147,19.7225,19.6524,19.7069,4600.0
2008-11-05 11:55:00,25.26,25.26,25.1,25.15,2200.0,19.6991,19.6991,19.5744,19.6134,2200.0
2008-11-05 12:00:00,25.17,25.21,25.16,25.2,1800.0,19.629,19.6602,19.6212,19.6524,1800.0
2008-11-05 12:05:00,25.19,25.23,25.15,25.2,1600.0,19.6446,19.6758,19.6134,19.6524,1600.0
2008-11-05 12:10:00,25.17,25.17,25.02,25.02,3000.0,19.629,19.629,19.512,19.512,3000.0
2008-11-05 12:15:00,25.01,25.05,24.88,25.0,7900.0,19.5042,19.5354,19.4028,19.4964,7900.0
2008-11-05 12:20:00,25.07,25.08,25.05,25.07,1600.0,19.551,19.5588,19.5354,19.551,1600.0
2008-11-05 12:25:00,25.07,25.07,24.89,24.91,3400.0,19.551,19.551,19.4106,19.4262,3400.0
2008-11-05 12:30:00,24.95,25.04,24.95,25.04,800.0,19.4574,19.5276,19.4574,19.5276,800.0
2008-11-05 12:35:00,25.04,25.04,24.9,24.93,2400.0,19.5276,19.5276,19.4184,19.4418,2400.0
2008-11-05 12:40:00,24.9,25.03,24.89,25.02,5400.0,19.4184,19.5198,19.4106,19.512,5400.0
2008-11-05 12:45:00,25.04,25.09,25.02,25.03,2600.0,19.5276,19.5666,19.512,19.5198,2600.0
2008-11-05 12:50:00,25.04,25.04,24.89,24.92,2400.0,19.5276,19.5276,19.4106,19.434,2400.0
2008-11-05 12:55:00,24.9,25.0,24.9,25.0,2000.0,19.4184,19.4964,19.4184,19.4964,2000.0
2008-11-05 13:00:00,25.0,25.05,24.93,24.98,5800.0,19.4964,19.5354,19.4418,19.4808,5800.0
2008-11-05 13:05:00,24.99,25.15,24.92,25.15,6000.0,19.4886,19.6134,19.434,19.6134,6000.0
2008-11-05 13:10:00,25.13,25.18,25.13,25.17,1600.0,19.5978,19.6368,19.5978,19.629,1600.0
2008-11-05 13:15:00,25.17,25.2,25.13,25.17,6000.0,19.629,19.6524,19.5978,19.629,6000.0
2008-11-05 13:20:00,25.13,25.13,24.93,24.99,3300.0,19.5978,19.5978,19.4418,19.4886,3300.0
2008-11-05 13:25:00,24.99,25.06,24.97,25.06,3300.0,19.4886,19.5432,19.473,19.5432,3300.0
2008-11-05 13:30:00,25.06,25.08,24.96,25.0,6500.0,19.5432,19.5588,19.4652,19.4964,6500.0
2008-11-05 13:35:00,24.97,25.09,24.93,24.93,6500.0,19.473,19.5666,19.4418,19.4418,6500.0
2008-11-05 13:40:00,24.94,25.08,24.94,25.06,5400.0,19.4496,19.5588,19.4496,19.5432,5400.0
2008-11-05 13:45:00,25.08,25.08,24.97,25.01,2100.0,19.5588,19.5588,19.473,19.5042,2100.0
2008-11-05 13:50:00,25.01,25.03,24.91,24.91,2500.0,19.5042,19.5198,19.4262,19.4262,2500.0
2008-11-05 13:55:00,24.91,24.91,24.79,24.91,4000.0,19.4262,19.4262,19.3326,19.4262,4000.0
2008-11-05 14:00:00,24.86,25.0,24.82,24.88,5700.0,19.3872,19.4964,19.356,19.4028,5700.0
2008-11-05 14:05:00,24.86,24.86,24.77,24.82,1500.0,19.3872,19.3872,19.317,19.356,1500.0
2008-11-05 14:10:00,24.82,24.84,24.77,24.84,1200.0,19.356,19.3716,19.317,19.3716,1200.0
2008-11-05 14:15:00,24.89,24.93,24.88,24.93,2900.0,19.4106,19.4418,19.4028,19.4418,2900.0
2008-11-05 14:20:00,24.88,24.88,24.78,24.83,6000.0,19.4028,19.4028,19.3248,19.3638,6000.0
2008-11-05 14:25:00,24.84,24.94,24.83,24.94,10200.0,19.3716,19.4496,19.3638,19.4496,10200.0
2008-11-05 14:30:00,24.94,25.2,24.94,25.2,4900.0,19.4496,19.6524,19.4496,19.6524,4900.0
2008-11-05 14:35:00,25.21,25.21,25.06,25.12,1700.0,19.6602,19.6602,19.5432,19.59,1700.0
2008-11-05 14:40:00,25.11,25.13,25.08,25.1,1400.0,19.5822,19.5978,19.5588,19.5744,1400.0
2008-11-05 14:45:00,25.1,25.15,25.08,25.08,2900.0,19.5744,19.6134,19.5588,19.5588,2900.0
2008-11-05 14:50:00,25.05,25.12,25.01,25.12,1600.0,19.5354,19.59,19.5042,19.59,1600.0
2008-11-05 14:55:00,25.17,25.21,25.11,25.13,21400.0,19.629,19.6602,19.5822,19.5978,21400.0
2008-11-05 15:00:00,25.13,25.23,25.12,25.19,5100.0,19.5978,19.6758,19.59,19.6446,5100.0
2008-11-05 15:05:00,25.21,25.4,25.21,25.22,17200.0,19.6602,19.8083,19.6602,19.668,17200.0
2008-11-05 15:10:00,25.17,25.17,25.02,25.12,5200.0,19.629,19.629,19.512,19.59,5200.0
2008-11-05 15:15:00,25.05,25.05,24.92,24.96,6000.0,19.5354,19.5354,19.434,19.4652,6000.0
2008-11-05 15:20:00,24.91,24.96,24.79,24.79,5200.0,19.4262,19.4652,19.3326,19.3326,5200.0
2008-11-05 15:25:00,24.79,24.88,24.78,24.88,5200.0,19.3326,19.4028,19.3248,19.4028,5200.0
2008-11-05 15:30:00,24.81,24.82,24.65,24.75,12400.0,19.3482,19.356,19.2234,19.3014,12400.0
2008-11-05 15:35:00,24.72,24.73,24.45,24.48,6200.0,19.278,19.2858,19.0675,19.0909,6200.0
2008-11-05 15:40:00,24.48,24.6,24.45,24.6,12800.0,19.0909,19.1844,19.0675,19.1844,12800.0
2008-11-05 15:45:00,24.64,24.92,24.59,24.85,17100.0,19.2156,19.434,19.1766,19.3794,17100.0
2008-11-05 15:50:00,24.83,24.85,24.61,24.68,33700.0,19.3638,19.3794,19.1922,19.2468,33700.0
2008-11-05 15:55:00,24.65,24.75,24.37,24.44,111000.0,19.2234,19.3014,19.0051,19.0597,111000.0
2008-11-06 09:30:00,24.26,24.57,24.23,24.56,6800.0,18.9193,19.161,18.8959,19.1533,6800.0
2008-11-06 09:35:00,24.58,24.71,24.5,24.54,6800.0,19.1688,19.2702,19.1065,19.1377,6800.0
2008-11-06 09:40:00,24.63,24.76,24.57,24.66,6000.0,19.2078,19.3092,19.161,19.2312,6000.0
2008-11-06 09:45:00,24.7,24.7,24.47,24.6,10900.0,19.2624,19.2624,19.0831,19.1844,10900.0
2008-11-06 09:50:00,24.52,24.52,24.11,24.28,15100.0,19.1221,19.1221,18.8023,18.9349,15100.0
2008-11-06 09:55:00,24.28,24.49,24.26,24.37,6100.0,18.9349,19.0987,18.9193,19.0051,6100.0
2008-11-06 10:00:00,24.3,24.3,23.96,24.07,16800.0,18.9505,18.9505,18.6853,18.7711,16800.0
2008-11-06 10:05:00,24.05,24.36,24.02,24.3,11600.0,18.7555,18.9973,18.7321,18.9505,11600.0
2008-11-06 10:10:00,24.29,24.33,24.25,24.26,2200.0,18.9427,18.9739,18.9115,18.9193,2200.0
2008-11-06 10:15:00,24.25,24.5,24.25,24.42,4300.0,18.9115,19.1065,18.9115,19.0441,4300.0
2008-11-06 10:20:00,24.42,24.48,24.38,24.38,2100.0,19.0441,19.0909,19.0129,19.0129,2100.0
2008-11-06 10:25:00,24.33,24.33,24.16,24.18,2500.0,18.9739,18.9739,18.8413,18.8569,2500.0
2008-11-06 10:30:00,24.2,24.21,24.07,24.12,6600.0,18.8725,18.8803,18.7711,18.8101,6600.0
2008-11-06 10:35:00,24.15,24.23,24.05,24.12,13300.0,18.8335,18.8959,18.7555,18.8101,13300.0
2008-11-06 10:40:00,24.17,24.17,23.98,24.0,11900.0,18.8491,18.8491,18.7009,18.7165,11900.0
2008-11-06 10:45:00,24.01,24.18,24.0,24.07,6300.0,18.7243,18.8569,18.7165,18.7711,6300.0
2008-11-06 10:50:00,24.13,24.15,24.02,24.14,9500.0,18.8179,18.8335,18.7321,18.8257,9500.0
2008-11-06 10:55:00,24.14,24.29,24.08,24.22,9000.0,18.8257,18.9427,18.7789,18.8881,9000.0
2008-11-06 11:00:00,24.26,24.38,24.25,24.3,5800.0,18.9193,19.0129,18.9115,18.9505,5800.0
2008-11-06 11:05:00,24.24,24.32,23.99,23.99,5000.0,18.9037,18.9661,18.7087,18.7087,5000.0
2008-11-06 11:10:00,24.03,24.21,23.98,24.1,13800.0,18.7399,18.8803,18.7009,18.7945,13800.0
2008-11-06 11:15:00,24.1,24.16,24.08,24.09,6700.0,18.7945,18.8413,18.7789,18.7867,6700.0
2008-11-06 11:20:00,24.09,24.12,24.04,24.09,6800.0,18.7867,18.8101,18.7477,18.7867,6800.0
2008-11-06 11:25:00,24.13,24.22,24.13,24.19,13300.0,18.8179,18.8881,18.8179,18.8647,13300.0
2008-11-06 11:30:00,24.19,24.27,24.19,24.26,5100.0,18.8647,18.9271,18.8647,18.9193,5100.0
2008-11-06 11:35:00,24.22,24.34,24.15,24.34,17400.0,18.8881,18.9817,18.8335,18.9817,17400.0
2008-11-06 11:40:00,24.27,24.35,24.27,24.35,3500.0,18.9271,18.9895,18.9271,18.9895,3500.0
2008-11-06 11:45:00,24.31,24.46,24.29,24.41,1900.0,18.9583,19.0753,18.9427,19.0363,1900.0
2008-11-06 11:50:00,24.37,24.42,24.31,24.31,2600.0,19.0051,19.0441,18.9583,18.9583,2600.0
2008-11-06 11:55:00,24.27,24.4,24.27,24.36,3800.0,18.9271,19.0285,18.9271,18.9973,3800.0
2008-11-06 12:00:00,24.36,24.41,24.25,24.41,4700.0,18.9973,19.0363,18.9115,19.0363,4700.0
2008-11-06 12:05:00,24.42,24.46,24.27,24.27,4600.0,19.0441,19.0753,18.9271,18.9271,4600.0
2008-11-06 12:10:00,24.33,24.4,24.33,24.4,800.0,18.9739,19.0285,18.9739,19.0285,800.0
2008-11-06 12:15:00,24.4,24.41,24.31,24.35,5900.0,19.0285,19.0363,18.9583,18.9895,5900.0
2008-11-06 12:20:00,24.33,24.33,24.17,24.19,5600.0,18.9739,18.9739,18.8491,18.8647,5600.0
2008-11-06 12:25:00,24.17,24.32,24.16,24.26,12400.0,18.8491,18.9661,18.8413,18.9193,12400.0
2008-11-06 12:30:00,24.32,24.32,24.21,24.26,9600.0,18.9661,18.9661,18.8803,18.9193,9600.0
2008-11-06 12:35:00,24.26,24.29,24.17,24.26,12500.0,18.9193,18.9427,18.8491,18.9193,12500.0
2008-11-06 12:40:00,24.25,24.33,24.15,24.22,32600.0,18.9115,18.9739,18.8335,18.8881,32600.0
2008-11-06 12:45:00,24.2,24.23,24.15,24.18,9600.0,18.8725,18.8959,18.8335,18.8569,9600.0
2008-11-06 12:50:00,24.19,24.25,24.16,24.2,11900.0,18.8647,18.9115,18.8413,18.8725,11900.0
2008-11-06 12:55:00,24.2,24.2,24.13,24.18,7700.0,18.8725,18.8725,18.8179,18.8569,7700.0
2008-11-06 13:00:00,24.2,24.2,24.13,24.13,10900.0,18.8725,18.8725,18.8179,18.8179,10900.0
2008-11-06 13:05:00,24.16,24.18,24.06,24.06,7300.0,18.8413,18.8569,18.7633,18.7633,7300.0
2008-11-06 13:10:00,24.11,24.13,24.05,24.13,6700.0,18.8023,18.8179,18.7555,18.8179,6700.0
2008-11-06 13:15:00,24.12,24.14,24.02,24.05,8800.0,18.8101,18.8257,18.7321,18.7555,8800.0
2008-11-06 13:20:00,24.15,24.17,24.08,24.14,2000.0,18.8335,18.8491,18.7789,18.8257,2000.0
2008-11-06 13:25:00,24.14,24.18,24.11,24.14,6000.0,18.8257,18.8569,18.8023,18.8257,6000.0
2008-11-06 13:30:00,24.15,24.17,24.09,24.1,6100.0,18.8335,18.8491,18.7867,18.7945,6100.0
2008-11-06 13:35:00,24.1,24.12,24.05,24.09,5800.0,18.7945,18.8101,18.7555,18.7867,5800.0
2008-11-06 13:40:00,24.02,24.07,23.98,23.99,5700.0,18.7321,18.7711,18.7009,18.7087,5700.0
2008-11-06 13:45:00,24.01,24.09,23.98,24.02,10800.0,18.7243,18.7867,18.7009,18.7321,10800.0
2008-11-06 13:50:00,24.05,24.09,23.98,24.03,10000.0,18.7555,18.7867,18.7009,18.7399,10000.0
2008-11-06 13:55:00,24.03,24.1,23.98,24.1,9600.0,18.7399,18.7945,18.7009,18.7945,9600.0
2008-11-06 14:00:00,24.09,24.23,24.04,24.11,10100.0,18.7867,18.8959,18.7477,18.8023,10100.0
2008-11-06 14:05:00,24.14,24.24,24.1,24.13,11200.0,18.8257,18.9037,18.7945,18.8179,11200.0
2008-11-06 14:10:00,24.13,24.23,24.11,24.16,12500.0,18.8179,18.8959,18.8023,18.8413,12500.0
2008-11-06 14:15:00,24.16,24.16,24.04,24.11,7300.0,18.8413,18.8413,18.7477,18.8023,7300.0
2008-11-06 14:20:00,24.1,24.1,24.0,24.09,11800.0,18.7945,18.7945,18.7165,18.7867,11800.0
2008-11-06 14:25:00,24.08,24.08,23.97,23.99,15700.0,18.7789,18.7789,18.6931,18.7087,15700.0
2008-11-06 14:30:00,23.99,24.13,23.99,24.13,4800.0,18.7087,18.8179,18.7087,18.8179,4800.0
2008-11-06 14:35:00,24.13,24.47,24.06,24.47,14100.0,18.8179,19.0831,18.7633,19.0831,14100.0
2008-11-06 14:40:00,24.49,24.54,24.31,24.54,7800.0,19.0987,19.1377,18.9583,19.1377,7800.0
2008-11-06 14:45:00,24.56,24.56,24.37,24.44,4200.0,19.1533,19.1533,19.0051,19.0597,4200.0
2008-11-06 14:50:00,24.47,24.59,24.47,24.48,4400.0,19.0831,19.1766,19.0831,19.0909,4400.0
2008-11-06 14:55:00,24.45,24.45,24.33,24.34,7100.0,19.0675,19.0675,18.9739,18.9817,7100.0
2008-11-06 15:00:00,24.37,24.48,24.26,24.29,6000.0,19.0051,19.0909,18.9193,18.9427,6000.0
2008-11-06 15:05:00,24.25,24.26,24.08,24.12,5900.0,18.9115,18.9193,18.7789,18.8101,5900.0
2008-11-06 15:10:00,24.08,24.12,23.98,23.98,5500.0,18.7789,18.8101,18.7009,18.7009,5500.0
2008-11-06 15:15:00,23.98,24.13,23.98,24.12,6100.0,18.7009,18.8179,18.7009,18.8101,6100.0
2008-11-06 15:20:00,24.1,24.13,24.0,24.0,10400.0,18.7945,18.8179,18.7165,18.7165,10400.0
2008-11-06 15:25:00,23.99,24.08,23.98,24.05,15800.0,18.7087,18.7789,18.7009,18.7555,15800.0
2008-11-06 15:30:00,24.04,24.13,23.98,24.09,54800.0,18.7477,18.8179,18.7009,18.7867,54800.0
2008-11-06 15:35:00,24.05,24.14,23.95,23.96,20900.0,18.7555,18.8257,18.6775,18.6853,20900.0
2008-11-06 15:40:00,23.95,24.21,23.95,24.08,27700.0,18.6775,18.8803,18.6775,18.7789,27700.0
2008-11-06 15:45:00,24.09,24.21,24.06,24.09,14400.0,18.7867,18.8803,18.7633,18.7867,14400.0
2008-11-06 15:50:00,24.07,24.1,23.94,23.99,26800.0,18.7711,18.7945,18.6697,18.7087,26800.0
2008-11-06 15:55:00,23.99,24.02,23.87,23.94,71800.0,18.7087,18.7321,18.6151,18.6697,71800.0
2008-11-07 09:30:00,24.02,24.34,24.02,24.34,2300.0,18.7321,18.9817,18.7321,18.9817,2300.0
2008-11-07 09:35:00,24.44,24.45,24.27,24.28,5000.0,19.0597,19.0675,18.9271,18.9349,5000.0
2008-11-07 09:40:00,24.18,24.24,23.97,24.12,4200.0,18.8569,18.9037,18.6931,18.8101,4200.0
2008-11-07 09:45:00,24.18,24.31,24.04,24.1,7300.0,18.8569,18.9583,18.7477,18.7945,7300.0
2008-11-07 09:50:00,24.06,24.16,24.0,24.16,4600.0,18.7633,18.8413,18.7165,18.8413,4600.0
2008-11-07 09:55:00,24.21,24.43,24.21,24.38,5500.0,18.8803,19.0519,18.8803,19.0129,5500.0
2008-11-07 10:00:00,24.38,24.75,24.38,24.67,12000.0,19.0129,19.3014,19.0129,19.239,12000.0
2008-11-07 10:05:00,24.7,24.74,24.61,24.66,7300.0,19.2624,19.2936,19.1922,19.2312,7300.0
2008-11-07 10:10:00,24.68,24.82,24.65,24.8,3800.0,19.2468,19.356,19.2234,19.3404,3800.0
2008-11-07 10:15:00,24.79,24.86,24.76,24.78,4400.0,19.3326,19.3872,19.3092,19.3248,4400.0
2008-11-07 10:20:00,24.78,24.95,24.78,24.88,3200.0,19.3248,19.4574,19.3248,19.4028,3200.0
2008-11-07 10:25:00,24.9,24.96,24.77,24.77,3500.0,19.4184,19.4652,19.317,19.317,3500.0
2008-11-07 10:30:00,24.74,24.91,24.74,24.78,5900.0,19.2936,19.4262,19.2936,19.3248,5900.0
2008-11-07 10:35:00,24.82,25.08,24.82,25.08,4400.0,19.356,19.5588,19.356,19.5588,4400.0
2008-11-07 10:40:00,24.99,25.03,24.94,25.0,1900.0,19.4886,19.5198,19.4496,19.4964,1900.0
2008-11-07 10:45:00,25.01,25.06,24.87,24.87,5300.0,19.5042,19.5432,19.395,19.395,5300.0
2008-11-07 10:50:00,24.86,24.86,24.75,24.8,3800.0,19.3872,19.3872,19.3014,19.3404,3800.0
2008-11-07 10:55:00,24.85,24.85,24.71,24.71,1400.0,19.3794,19.3794,19.2702,19.2702,1400.0
2008-11-07 11:00:00,24.71,24.72,24.57,24.57,2900.0,19.2702,19.278,19.161,19.161,2900.0
2008-11-07 11:05:00,24.59,24.64,24.4,24.4,3100.0,19.1766,19.2156,19.0285,19.0285,3100.0
2008-11-07 11:10:00,24.43,24.46,24.43,24.44,4000.0,19.0519,19.0753,19.0519,19.0597,4000.0
2008-11-07 11:15:00,24.45,24.53,24.38,24.4,6100.0,19.0675,19.1299,19.0129,19.0285,6100.0
2008-11-07 11:20:00,24.4,24.4,24.2,24.4,11700.0,19.0285,19.0285,18.8725,19.0285,11700.0
2008-11-07 11:25:00,24.33,24.38,24.09,24.15,10800.0,18.9739,19.0129,18.7867,18.8335,10800.0
2008-11-07 11:30:00,24.15,24.24,24.07,24.2,7500.0,18.8335,18.9037,18.7711,18.8725,7500.0
2008-11-07 11:35:00,24.17,24.3,24.17,24.25,5400.0,18.8491,18.9505,18.8491,18.9115,5400.0
2008-11-07 11:40:00,24.24,24.31,24.17,24.31,6300.0,18.9037,18.9583,18.8491,18.9583,6300.0
2008-11-07 11:45:00,24.32,24.39,24.29,24.31,4300.0,18.9661,19.0207,18.9427,18.9583,4300.0
2008-11-07 11:50:00,24.3,24.33,24.25,24.32,3800.0,18.9505,18.9739,18.9115,18.9661,3800.0
2008-11-07 11:55:00,24.32,24.39,24.29,24.39,3700.0,18.9661,19.0207,18.9427,19.0207,3700.0
2008-11-07 12:00:00,24.4,24.51,24.36,24.5,2700.0,19.0285,19.1143,18.9973,19.1065,2700.0
2008-11-07 12:05:00,24.55,24.55,24.41,24.41,1100.0,19.1455,19.1455,19.0363,19.0363,1100.0
2008-11-07 12:10:00,24.41,24.41,24.25,24.25,3900.0,19.0363,19.0363,18.9115,18.9115,3900.0
2008-11-07 12:15:00,24.24,24.26,24.16,24.16,3600.0,18.9037,18.9193,18.8413,18.8413,3600.0
2008-11-07 12:20:00,24.12,24.23,24.11,24.15,7900.0,18.8101,18.8959,18.8023,18.8335,7900.0
2008-11-07 12:25:00,24.2,24.31,24.18,24.19,6000.0,18.8725,18.9583,18.8569,18.8647,6000.0
2008-11-07 12:30:00,24.18,24.2,24.05,24.17,8900.0,18.8569,18.8725,18.7555,18.8491,8900.0
2008-11-07 12:35:00,24.2,24.31,24.14,24.31,5900.0,18.8725,18.9583,18.8257,18.9583,5900.0
2008-11-07 12:40:00,24.32,24.38,24.31,24.38,4400.0,18.9661,19.0129,18.9583,19.0129,4400.0
2008-11-07 12:45:00,24.41,24.43,24.26,24.26,2400.0,19.0363,19.0519,18.9193,18.9193,2400.0
2008-11-07 12:50:00,24.35,24.35,24.25,24.25,900.0,18.9895,18.9895,18.9115,18.9115,900.0
2008-11-07 12:55:00,24.23,24.34,24.22,24.3,8400.0,18.8959,18.9817,18.8881,18.9505,8400.0
2008-11-07 13:00:00,24.32,24.38,24.3,24.3,2600.0,18.9661,19.0129,18.9505,18.9505,2600.0
2008-11-07 13:05:00,24.3,24.31,24.2,24.2,1900.0,18.9505,18.9583,18.8725,18.8725,1900.0
2008-11-07 13:10:00,24.19,24.29,24.16,24.26,5100.0,18.8647,18.9427,18.8413,18.9193,5100.0
2008-11-07 13:15:00,24.24,24.24,24.18,24.24,3600.0,18.9037,18.9037,18.8569,18.9037,3600.0
2008-11-07 13:20:00,24.23,24.24,24.23,24.24,1000.0,18.8959,18.9037,18.8959,18.9037,1000.0
2008-11-07 13:25:00,24.22,24.33,24.18,24.31,2200.0,18.8881,18.9739,18.8569,18.9583,2200.0
2008-11-07 13:30:00,24.35,24.35,24.2,24.23,2900.0,18.9895,18.9895,18.8725,18.8959,2900.0
2008-11-07 13:35:00,24.18,24.23,24.17,24.2,3600.0,18.8569,18.8959,18.8491,18.8725,3600.0
2008-11-07 13:40:00,24.18,24.2,24.1,24.16,2400.0,18.8569,18.8725,18.7945,18.8413,2400.0
2008-11-07 13:45:00,24.12,24.22,24.12,24.2,5500.0,18.8101,18.8881,18.8101,18.8725,5500.0
2008-11-07 13:50:00,24.2,24.24,24.17,24.18,2700.0,18.8725,18.9037,18.8491,18.8569,2700.0
2008-11-07 13:55:00,24.19,24.23,24.17,24.23,3400.0,18.8647,18.8959,18.8491,18.8959,3400.0
2008-11-07 14:00:00,24.29,24.3,24.23,24.27,5700.0,18.9427,18.9505,18.8959,18.9271,5700.0
2008-11-07 14:05:00,24.26,24.3,24.26,24.26,5300.0,18.9193,18.9505,18.9193,18.9193,5300.0
2008-11-07 14:10:00,24.26,24.31,24.26,24.31,3300.0,18.9193,18.9583,18.9193,18.9583,3300.0
2008-11-07 14:15:00,24.34,24.37,24.34,24.36,1900.0,18.9817,19.0051,18.9817,18.9973,1900.0
2008-11-07 14:20:00,24.35,24.4,24.28,24.28,4800.0,18.9895,19.0285,18.9349,18.9349,4800.0
2008-11-07 14:25:00,24.28,24.43,24.25,24.4,7100.0,18.9349,19.0519,18.9115,19.0285,7100.0
2008-11-07 14:30:00,24.4,24.53,24.4,24.45,5900.0,19.0285,19.1299,19.0285,19.0675,5900.0
2008-11-07 14:35:00,24.48,24.59,24.48,24.59,2400.0,19.0909,19.1766,19.0909,19.1766,2400.0
2008-11-07 14:40:00,24.58,24.72,24.58,24.68,9300.0,19.1688,19.278,19.1688,19.2468,9300.0
2008-11-07 14:45:00,24.68,24.68,24.6,24.6,3300.0,19.2468,19.2468,19.1844,19.1844,3300.0
2008-11-07 14:50:00,24.64,24.67,24.44,24.44,5700.0,19.2156,19.239,19.0597,19.0597,5700.0
2008-11-07 14:55:00,24.43,24.43,24.17,24.17,12200.0,19.0519,19.0519,18.8491,18.8491,12200.0
2008-11-07 15:00:00,24.17,24.33,24.13,24.17,12100.0,18.8491,18.9739,18.8179,18.8491,12100.0
2008-11-07 15:05:00,24.19,24.28,24.03,24.28,6700.0,18.8647,18.9349,18.7399,18.9349,6700.0
2008-11-07 15:10:00,24.23,24.37,24.2,24.26,3700.0,18.8959,19.0051,18.8725,18.9193,3700.0
2008-11-07 15:15:00,24.23,24.33,24.1,24.1,5700.0,18.8959,18.9739,18.7945,18.7945,5700.0
2008-11-07 15:20:00,24.1,24.21,23.98,24.05,8300.0,18.7945,18.8803,18.7009,18.7555,8300.0
2008-11-07 15:25:00,24.05,24.18,24.05,24.1,5700.0,18.7555,18.8569,18.7555,18.7945,5700.0
2008-11-07 15:30:00,24.1,24.39,24.07,24.32,12500.0,18.7945,19.0207,18.7711,18.9661,12500.0
2008-11-07 15:35:00,24.32,24.32,24.21,24.26,6400.0,18.9661,18.9661,18.8803,18.9193,6400.0
2008-11-07 15:40:00,24.28,24.48,24.25,24.42,13100.0,18.9349,19.0909,18.9115,19.0441,13100.0
2008-11-07 15:45:00,24.42,24.56,24.32,24.35,14300.0,19.0441,19.1533,18.9661,18.9895,14300.0
2008-11-07 15:50:00,24.33,24.46,24.26,24.46,9800.0,18.9739,19.0753,18.9193,19.0753,9800.0
2008-11-07 15:55:00,24.43,24.73,24.42,24.68,44600.0,19.0519,19.2858,19.0441,19.2468,44600.0
2008-11-10 09:30:00,25.33,25.48,25.29,25.29,3200.0,19.7537,19.8707,19.7225,19.7225,3200.0
2008-11-10 09:35:00,25.31,25.53,25.06,25.24,5900.0,19.7381,19.9097,19.5432,19.6836,5900.0
2008-11-10 09:40:00,25.19,25.39,25.09,25.3,5400.0,19.6446,19.8005,19.5666,19.7303,5400.0
2008-11-10 09:45:00,25.3,25.38,25.24,25.33,5600.0,19.7303,19.7927,19.6836,19.7537,5600.0
2008-11-10 09:50:00,25.27,25.27,25.02,25.14,7500.0,19.7069,19.7069,19.512,19.6056,7500.0
2008-11-10 09:55:00,25.16,25.16,25.08,25.13,1600.0,19.6212,19.6212,19.5588,19.5978,1600.0
2008-11-10 10:00:00,25.18,25.18,25.07,25.07,1200.0,19.6368,19.6368,19.551,19.551,1200.0
2008-11-10 10:05:00,25.06,25.19,25.0,25.17,6000.0,19.5432,19.6446,19.4964,19.629,6000.0
2008-11-10 10:10:00,25.19,25.4,25.19,25.39,5100.0,19.6446,19.8083,19.6446,19.8005,5100.0
2008-11-10 10:15:00,25.44,25.47,25.18,25.22,5300.0,19.8395,19.8629,19.6368,19.668,5300.0
2008-11-10 10:20:00,25.26,25.38,25.2,25.36,3600.0,19.6991,19.7927,19.6524,19.7771,3600.0
2008-11-10 10:25:00,25.35,25.35,25.16,25.19,4500.0,19.7693,19.7693,19.6212,19.6446,4500.0
2008-11-10 10:30:00,25.23,25.27,25.09,25.1,3300.0,19.6758,19.7069,19.5666,19.5744,3300.0
2008-11-10 10:35:00,25.09,25.1,24.92,24.99,11700.0,19.5666,19.5744,19.434,19.4886,11700.0
2008-11-10 10:40:00,24.96,24.97,24.85,24.94,4700.0,19.4652,19.473,19.3794,19.4496,4700.0
2008-11-10 10:45:00,24.97,25.0,24.79,24.79,5200.0,19.473,19.4964,19.3326,19.3326,5200.0
2008-11-10 10:50:00,24.72,24.8,24.69,24.72,7700.0,19.278,19.3404,19.2546,19.278,7700.0
2008-11-10 10:55:00,24.68,24.78,24.65,24.75,6200.0,19.2468,19.3248,19.2234,19.3014,6200.0
2008-11-10 11:00:00,24.71,24.73,24.59,24.72,11300.0,19.2702,19.2858,19.1766,19.278,11300.0
2008-11-10 11:05:00,24.71,24.76,24.53,24.66,5300.0,19.2702,19.3092,19.1299,19.2312,5300.0
2008-11-10 11:10:00,24.65,24.66,24.55,24.55,3400.0,19.2234,19.2312,19.1455,19.1455,3400.0
2008-11-10 11:15:00,24.55,24.59,24.53,24.57,3500.0,19.1455,19.1766,19.1299,19.161,3500.0
2008-11-10 11:20:00,24.55,24.65,24.52,24.65,5800.0,19.1455,19.2234,19.1221,19.2234,5800.0
2008-11-10 11:25:00,24.68,24.78,24.68,24.74,8100.0,19.2468,19.3248,19.2468,19.2936,8100.0
2008-11-10 11:30:00,24.74,24.76,24.7,24.72,800.0,19.2936,19.3092,19.2624,19.278,800.0
2008-11-10 11:35:00,24.71,24.71,24.55,24.61,6000.0,19.2702,19.2702,19.1455,19.1922,6000.0
2008-11-10 11:40:00,24.6,24.61,24.51,24.56,4900.0,19.1844,19.1922,19.1143,19.1533,4900.0
2008-11-10 11:45:00,24.55,24.55,24.34,24.38,8400.0,19.1455,19.1455,18.9817,19.0129,8400.0
2008-11-10 11:50:00,24.38,24.39,24.28,24.34,6000.0,19.0129,19.0207,18.9349,18.9817,6000.0
2008-11-10 11:55:00,24.27,24.47,24.27,24.47,10200.0,18.9271,19.0831,18.9271,19.0831,10200.0
2008-11-10 12:00:00,24.44,24.68,24.42,24.66,22300.0,19.0597,19.2468,19.0441,19.2312,22300.0
2008-11-10 12:05:00,24.65,24.72,24.64,24.71,10500.0,19.2234,19.278,19.2156,19.2702,10500.0
2008-11-10 12:10:00,24.71,24.8,24.71,24.73,4500.0,19.2702,19.3404,19.2702,19.2858,4500.0
2008-11-10 12:15:00,24.73,24.76,24.67,24.67,4800.0,19.2858,19.3092,19.239,19.239,4800.0
2008-11-10 12:20:00,24.6,24.7,24.6,24.69,16300.0,19.1844,19.2624,19.1844,19.2546,16300.0
2008-11-10 12:25:00,24.66,24.74,24.66,24.71,9000.0,19.2312,19.2936,19.2312,19.2702,9000.0
2008-11-10 12:30:00,24.72,24.72,24.66,24.68,7000.0,19.278,19.278,19.2312,19.2468,7000.0
2008-11-10 12:35:00,24.64,24.66,24.49,24.58,7100.0,19.2156,19.2312,19.0987,19.1688,7100.0
2008-11-10 12:40:00,24.55,24.57,24.46,24.46,3600.0,19.1455,19.161,19.0753,19.0753,3600.0
2008-11-10 12:45:00,24.44,24.58,24.44,24.56,4400.0,19.0597,19.1688,19.0597,19.1533,4400.0
2008-11-10 12:50:00,24.49,24.56,24.38,24.44,4200.0,19.0987,19.1533,19.0129,19.0597,4200.0
2008-11-10 12:55:00,24.38,24.38,24.27,24.27,4700.0,19.0129,19.0129,18.9271,18.9271,4700.0
2008-11-10 13:00:00,24.27,24.27,24.18,24.19,5400.0,18.9271,18.9271,18.8569,18.8647,5400.0
2008-11-10 13:05:00,24.23,24.38,24.23,24.38,5400.0,18.8959,19.0129,18.8959,19.0129,5400.0
2008-11-10 13:10:00,24.39,24.48,24.37,24.46,2300.0,19.0207,19.0909,19.0051,19.0753,2300.0
2008-11-10 13:15:00,24.44,24.48,24.41,24.43,2700.0,19.0597,19.0909,19.0363,19.0519,2700.0
2008-11-10 13:20:00,24.43,24.45,24.3,24.3,3800.0,19.0519,19.0675,18.9505,18.9505,3800.0
2008-11-10 13:25:00,24.3,24.58,24.3,24.58,6400.0,18.9505,19.1688,18.9505,19.1688,6400.0
2008-11-10 13:30:00,24.54,24.58,24.5,24.5,3300.0,19.1377,19.1688,19.1065,19.1065,3300.0
2008-11-10 13:35:00,24.5,24.63,24.48,24.62,3400.0,19.1065,19.2078,19.0909,19.2,3400.0
2008-11-10 13:40:00,24.62,24.62,24.53,24.59,4800.0,19.2,19.2,19.1299,19.1766,4800.0
2008-11-10 13:45:00,24.58,24.58,24.42,24.5,6200.0,19.1688,19.1688,19.0441,19.1065,6200.0
2008-11-10 13:50:00,24.51,24.65,24.48,24.64,4100.0,19.1143,19.2234,19.0909,19.2156,4100.0
2008-11-10 13:55:00,24.66,24.91,24.66,24.89,9900.0,19.2312,19.4262,19.2312,19.4106,9900.0
2008-11-10 14:00:00,24.86,24.88,24.77,24.8,7300.0,19.3872,19.4028,19.317,19.3404,7300.0
2008-11-10 14:05:00,24.81,25.0,24.8,25.0,8100.0,19.3482,19.4964,19.3404,19.4964,8100.0
2008-11-10 14:10:00,25.0,25.0,24.93,24.93,9000.0,19.4964,19.4964,19.4418,19.4418,9000.0
2008-11-10 14:15:00,24.94,25.0,24.8,24.93,7700.0,19.4496,19.4964,19.3404,19.4418,7700.0
2008-11-10 14:20:00,24.9,24.94,24.82,24.87,7600.0,19.4184,19.4496,19.356,19.395,7600.0
2008-11-10 14:25:00,24.84,24.91,24.84,24.89,7900.0,19.3716,19.4262,19.3716,19.4106,7900.0
2008-11-10 14:30:00,24.9,24.9,24.75,24.76,8500.0,19.4184,19.4184,19.3014,19.3092,8500.0
2008-11-10 14:35:00,24.79,24.85,24.74,24.76,12000.0,19.3326,19.3794,19.2936,19.3092,12000.0
2008-11-10 14:40:00,24.78,24.89,24.78,24.78,4000.0,19.3248,19.4106,19.3248,19.3248,4000.0
2008-11-10 14:45:00,24.75,24.75,24.56,24.56,4000.0,19.3014,19.3014,19.1533,19.1533,4000.0
2008-11-10 14:50:00,24.55,24.71,24.51,24.71,4300.0,19.1455,19.2702,19.1143,19.2702,4300.0
2008-11-10 14:55:00,24.71,24.72,24.43,24.5,16600.0,19.2702,19.278,19.0519,19.1065,16600.0
2008-11-10 15:00:00,24.5,24.51,24.21,24.49,19900.0,19.1065,19.1143,18.8803,19.0987,19900.0
2008-11-10 15:05:00,24.49,24.51,24.26,24.32,15400.0,19.0987,19.1143,18.9193,18.9661,15400.0
2008-11-10 15:10:00,24.32,24.52,24.31,24.48,18800.0,18.9661,19.1221,18.9583,19.0909,18800.0
2008-11-10 15:15:00,24.52,24.56,24.27,24.34,13400.0,19.1221,19.1533,18.9271,18.9817,13400.0
2008-11-10 15:20:00,24.33,24.37,24.2,24.31,12600.0,18.9739,19.0051,18.8725,18.9583,12600.0
2008-11-10 15:25:00,24.35,24.35,24.2,24.21,6700.0,18.9895,18.9895,18.8725,18.8803,6700.0
2008-11-10 15:30:00,24.2,24.45,24.2,24.26,11100.0,18.8725,19.0675,18.8725,18.9193,11100.0
2008-11-10 15:35:00,24.27,24.29,24.13,24.23,22100.0,18.9271,18.9427,18.8179,18.8959,22100.0
2008-11-10 15:40:00,24.22,24.49,24.22,24.48,11900.0,18.8881,19.0987,18.8881,19.0909,11900.0
2008-11-10 15:45:00,24.48,24.51,24.34,24.41,9000.0,19.0909,19.1143,18.9817,19.0363,9000.0
2008-11-10 15:50:00,24.46,24.66,24.45,24.45,12200.0,19.0753,19.2312,19.0675,19.0675,12200.0
2008-11-10 15:55:00,24.49,24.51,24.36,24.49,28900.0,19.0987,19.1143,18.9973,19.0987,28900.0
2008-11-11 09:30:00,24.2,24.36,24.03,24.05,4500.0,18.8725,18.9973,18.7399,18.7555,4500.0
2008-11-11 09:35:00,24.05,24.07,23.85,23.88,5900.0,18.7555,18.7711,18.5996,18.6229,5900.0
2008-11-11 09:40:00,23.83,23.85,23.46,23.7,10800.0,18.584,18.5996,18.2954,18.4826,10800.0
2008-11-11 09:45:00,23.68,23.77,23.53,23.58,9400.0,18.467,18.5372,18.35,18.389,9400.0
2008-11-11 09:50:00,23.56,23.61,23.44,23.6,5800.0,18.3734,18.4124,18.2798,18.4046,5800.0
2008-11-11 09:55:00,23.61,23.76,23.6,23.7,15200.0,18.4124,18.5294,18.4046,18.4826,15200.0
2008-11-11 10:00:00,23.62,23.7,23.54,23.66,9300.0,18.4202,18.4826,18.3578,18.4514,9300.0
2008-11-11 10:05:00,23.68,23.71,23.55,23.67,6000.0,18.467,18.4904,18.3656,18.4592,6000.0
2008-11-11 10:10:00,23.67,23.81,23.6,23.78,7400.0,18.4592,18.5684,18.4046,18.545,7400.0
2008-11-11 10:15:00,23.76,23.76,23.55,23.68,4000.0,18.5294,18.5294,18.3656,18.467,4000.0
2008-11-11 10:20:00,23.7,23.79,23.6,23.65,13600.0,18.4826,18.5528,18.4046,18.4436,13600.0
2008-11-11 10:25:00,23.65,23.73,23.5,23.5,10300.0,18.4436,18.506,18.3266,18.3266,10300.0
2008-11-11 10:30:00,23.48,23.66,23.43,23.5,37400.0,18.311,18.4514,18.272,18.3266,37400.0
2008-11-11 10:35:00,23.47,23.51,23.35,23.35,10000.0,18.3032,18.3344,18.2096,18.2096,10000.0
2008-11-11 10:40:00,23.35,23.44,23.28,23.44,10800.0,18.2096,18.2798,18.155,18.2798,10800.0
2008-11-11 10:45:00,23.41,23.43,23.24,23.27,9600.0,18.2564,18.272,18.1238,18.1472,9600.0
2008-11-11 10:50:00,23.32,23.42,23.32,23.38,4500.0,18.1862,18.2642,18.1862,18.233,4500.0
2008-11-11 10:55:00,23.34,23.53,23.34,23.42,18900.0,18.2018,18.35,18.2018,18.2642,18900.0
2008-11-11 11:00:00,23.42,23.5,23.26,23.26,15700.0,18.2642,18.3266,18.1394,18.1394,15700.0
2008-11-11 11:05:00,23.25,23.36,23.25,23.35,19600.0,18.1316,18.2174,18.1316,18.2096,19600.0
2008-11-11 11:10:00,23.33,23.44,23.3,23.41,7000.0,18.194,18.2798,18.1706,18.2564,7000.0
2008-11-11 11:15:00,23.41,23.55,23.36,23.48,19100.0,18.2564,18.3656,18.2174,18.311,19100.0
2008-11-11 11:20:00,23.49,23.73,23.49,23.67,75300.0,18.3188,18.506,18.3188,18.4592,75300.0
2008-11-11 11:25:00,23.66,23.68,23.59,23.6,17300.0,18.4514,18.467,18.3968,18.4046,17300.0
2008-11-11 11:30:00,23.59,23.66,23.44,23.49,21000.0,18.3968,18.4514,18.2798,18.3188,21000.0
2008-11-11 11:35:00,23.49,23.59,23.41,23.59,10800.0,18.3188,18.3968,18.2564,18.3968,10800.0
2008-11-11 11:40:00,23.55,23.66,23.52,23.55,5400.0,18.3656,18.4514,18.3422,18.3656,5400.0
2008-11-11 11:45:00,23.57,23.68,23.43,23.48,6400.0,18.3812,18.467,18.272,18.311,6400.0
2008-11-11 11:50:00,23.47,23.64,23.39,23.62,8600.0,18.3032,18.4358,18.2408,18.4202,8600.0
2008-11-11 11:55:00,23.62,23.62,23.44,23.48,7700.0,18.4202,18.4202,18.2798,18.311,7700.0
2008-11-11 12:00:00,23.48,23.54,23.46,23.48,4900.0,18.311,18.3578,18.2954,18.311,4900.0
2008-11-11 12:05:00,23.49,23.5,23.34,23.37,5600.0,18.3188,18.3266,18.2018,18.2252,5600.0
2008-11-11 12:10:00,23.36,23.44,23.35,23.44,3900.0,18.2174,18.2798,18.2096,18.2798,3900.0
2008-11-11 12:15:00,23.46,23.52,23.42,23.44,4500.0,18.2954,18.3422,18.2642,18.2798,4500.0
2008-11-11 12:20:00,23.44,23.5,23.39,23.4,7500.0,18.2798,18.3266,18.2408,18.2486,7500.0
2008-11-11 12:25:00,23.4,23.53,23.4,23.41,11000.0,18.2486,18.35,18.2486,18.2564,11000.0
2008-11-11 12:30:00,23.43,23.58,23.43,23.54,3300.0,18.272,18.389,18.272,18.3578,3300.0
2008-11-11 12:35:00,23.53,23.55,23.49,23.49,3300.0,18.35,18.3656,18.3188,18.3188,3300.0
2008-11-11 12:40:00,23.5,23.62,23.5,23.53,3500.0,18.3266,18.4202,18.3266,18.35,3500.0
2008-11-11 12:45:00,23.53,23.58,23.49,23.51,3200.0,18.35,18.389,18.3188,18.3344,3200.0
2008-11-11 12:50:00,23.5,23.6,23.4,23.58,6100.0,18.3266,18.4046,18.2486,18.389,6100.0
2008-11-11 12:55:00,23.54,23.58,23.52,23.56,2900.0,18.3578,18.389,18.3422,18.3734,2900.0
2008-11-11 13:00:00,23.6,23.69,23.55,23.63,5600.0,18.4046,18.4748,18.3656,18.428,5600.0
2008-11-11 13:05:00,23.6,23.74,23.55,23.69,3900.0,18.4046,18.5138,18.3656,18.4748,3900.0
2008-11-11 13:10:00,23.69,23.73,23.61,23.61,5600.0,18.4748,18.506,18.4124,18.4124,5600.0
2008-11-11 13:15:00,23.62,23.67,23.59,23.65,4500.0,18.4202,18.4592,18.3968,18.4436,4500.0
2008-11-11 13:20:00,23.63,23.68,23.62,23.63,6600.0,18.428,18.467,18.4202,18.428,6600.0
2008-11-11 13:25:00,23.6,23.67,23.55,23.66,6400.0,18.4046,18.4592,18.3656,18.4514,6400.0
2008-11-11 13:30:00,23.67,23.74,23.66,23.71,13600.0,18.4592,18.5138,18.4514,18.4904,13600.0
2008-11-11 13:35:00,23.69,23.72,23.6,23.63,6400.0,18.4748,18.4982,18.4046,18.428,6400.0
2008-11-11 13:40:00,23.63,23.7,23.6,23.65,5500.0,18.428,18.4826,18.4046,18.4436,5500.0
2008-11-11 13:45:00,23.68,23.79,23.67,23.76,4400.0,18.467,18.5528,18.4592,18.5294,4400.0
2008-11-11 13:50:00,23.76,24.01,23.76,24.0,6700.0,18.5294,18.7243,18.5294,18.7165,6700.0
2008-11-11 13:55:00,24.02,24.22,23.97,24.18,11300.0,18.7321,18.8881,18.6931,18.8569,11300.0
2008-11-11 14:00:00,24.18,24.27,24.02,24.02,8000.0,18.8569,18.9271,18.7321,18.7321,8000.0
2008-11-11 14:05:00,24.02,24.1,23.89,23.91,4100.0,18.7321,18.7945,18.6307,18.6463,4100.0
2008-11-11 14:10:00,23.91,23.97,23.9,23.93,3100.0,18.6463,18.6931,18.6385,18.6619,3100.0
2008-11-11 14:15:00,23.92,24.11,23.89,24.09,2400.0,18.6541,18.8023,18.6307,18.7867,2400.0
2008-11-11 14:20:00,24.15,24.31,24.15,24.24,9600.0,18.8335,18.9583,18.8335,18.9037,9600.0
2008-11-11 14:25:00,24.31,24.63,24.28,24.63,6600.0,18.9583,19.2078,18.9349,19.2078,6600.0
2008-11-11 14:30:00,24.63,24.76,24.53,24.76,8900.0,19.2078,19.3092,19.1299,19.3092,8900.0
2008-11-11 14:35:00,24.73,24.81,24.46,24.48,13000.0,19.2858,19.3482,19.0753,19.0909,13000.0
2008-11-11 14:40:00,24.47,24.47,24.27,24.27,4400.0,19.0831,19.0831,18.9271,18.9271,4400.0
2008-11-11 14:45:00,24.28,24.32,24.16,24.16,1600.0,18.9349,18.9661,18.8413,18.8413,1600.0
2008-11-11 14:50:00,24.18,24.18,23.95,24.05,24300.0,18.8569,18.8569,18.6775,18.7555,24300.0
2008-11-11 14:55:00,24.05,24.16,24.0,24.0,10900.0,18.7555,18.8413,18.7165,18.7165,10900.0
2008-11-11 15:00:00,24.0,24.05,23.94,24.0,6000.0,18.7165,18.7555,18.6697,18.7165,6000.0
2008-11-11 15:05:00,24.05,24.27,24.01,24.01,3700.0,18.7555,18.9271,18.7243,18.7243,3700.0
2008-11-11 15:10:00,24.06,24.2,24.0,24.16,10800.0,18.7633,18.8725,18.7165,18.8413,10800.0
2008-11-11 15:15:00,24.14,24.26,24.08,24.23,6600.0,18.8257,18.9193,18.7789,18.8959,6600.0
2008-11-11 15:20:00,24.25,24.33,24.2,24.24,8900.0,18.9115,18.9739,18.8725,18.9037,8900.0
2008-11-11 15:25:00,24.22,24.22,24.0,24.04,20800.0,18.8881,18.8881,18.7165,18.7477,20800.0
2008-11-11 15:30:00,24.02,24.02,23.73,23.75,5100.0,18.7321,18.7321,18.506,18.5216,5100.0
2008-11-11 15:35:00,23.72,23.75,23.59,23.62,12200.0,18.4982,18.5216,18.3968,18.4202,12200.0
2008-11-11 15:40:00,23.6,23.87,23.6,23.79,19900.0,18.4046,18.6151,18.4046,18.5528,19900.0
2008-11-11 15:45:00,23.76,23.86,23.7,23.8,38100.0,18.5294,18.6074,18.4826,18.5606,38100.0
2008-11-11 15:50:00,23.8,23.85,23.64,23.65,64300.0,18.5606,18.5996,18.4358,18.4436,64300.0
2008-11-11 15:55:00,23.65,23.77,23.56,23.67,66700.0,18.4436,18.5372,18.3734,18.4592,66700.0
2008-11-12 09:30:00,23.15,23.28,22.63,22.67,10500.0,18.0537,18.155,17.6481,17.6793,10500.0
2008-11-12 09:35:00,22.67,22.81,22.48,22.52,7900.0,17.6793,17.7885,17.5312,17.5623,7900.0
2008-11-12 09:40:00,22.56,22.59,22.28,22.39,12400.0,17.5935,17.6169,17.3752,17.461,12400.0
2008-11-12 09:45:00,22.39,22.63,22.25,22.58,7300.0,17.461,17.6481,17.3518,17.6091,7300.0
2008-11-12 09:50:00,22.6,22.82,22.57,22.73,7100.0,17.6247,17.7963,17.6013,17.7261,7100.0
2008-11-12 09:55:00,22.79,22.87,22.77,22.77,10700.0,17.7729,17.8353,17.7573,17.7573,10700.0
2008-11-12 10:00:00,22.78,22.86,22.75,22.81,12900.0,17.7651,17.8275,17.7417,17.7885,12900.0
2008-11-12 10:05:00,22.77,22.86,22.55,22.57,13100.0,17.7573,17.8275,17.5857,17.6013,13100.0
2008-11-12 10:10:00,22.6,22.74,22.6,22.71,4800.0,17.6247,17.7339,17.6247,17.7105,4800.0
2008-11-12 10:15:00,22.71,22.71,22.5,22.55,9500.0,17.7105,17.7105,17.5467,17.5857,9500.0
2008-11-12 10:20:00,22.58,22.6,22.53,22.59,8700.0,17.6091,17.6247,17.5701,17.6169,8700.0
2008-11-12 10:25:00,22.59,22.63,22.49,22.5,6300.0,17.6169,17.6481,17.5389,17.5467,6300.0
2008-11-12 10:30:00,22.49,22.54,22.39,22.39,10600.0,17.5389,17.5779,17.461,17.461,10600.0
2008-11-12 10:35:00,22.41,22.41,22.32,22.4,6500.0,17.4766,17.4766,17.4064,17.4688,6500.0
2008-11-12 10:40:00,22.39,22.44,22.28,22.28,5200.0,17.461,17.5,17.3752,17.3752,5200.0
2008-11-12 10:45:00,22.3,22.33,22.25,22.31,3800.0,17.3908,17.4142,17.3518,17.3986,3800.0
2008-11-12 10:50:00,22.33,22.53,22.31,22.41,5100.0,17.4142,17.5701,17.3986,17.4766,5100.0
2008-11-12 10:55:00,22.38,22.5,22.32,22.35,4200.0,17.4532,17.5467,17.4064,17.4298,4200.0
2008-11-12 11:00:00,22.35,22.37,22.23,22.23,4500.0,17.4298,17.4454,17.3362,17.3362,4500.0
2008-11-12 11:05:00,22.22,22.28,22.19,22.27,7100.0,17.3284,17.3752,17.305,17.3674,7100.0
2008-11-12 11:10:00,22.29,22.29,22.15,22.19,4300.0,17.383,17.383,17.2738,17.305,4300.0
2008-11-12 11:15:00,22.2,22.43,22.2,22.37,6600.0,17.3128,17.4922,17.3128,17.4454,6600.0
2008-11-12 11:20:00,22.39,22.43,22.29,22.43,6700.0,17.461,17.4922,17.383,17.4922,6700.0
2008-11-12 11:25:00,22.44,22.54,22.44,22.48,3200.0,17.5,17.5779,17.5,17.5312,3200.0
2008-11-12 11:30:00,22.49,22.55,22.43,22.43,1800.0,17.5389,17.5857,17.4922,17.4922,1800.0
2008-11-12 11:35:00,22.43,22.43,22.36,22.38,3500.0,17.4922,17.4922,17.4376,17.4532,3500.0
2008-11-12 11:40:00,22.36,22.4,22.3,22.31,2400.0,17.4376,17.4688,17.3908,17.3986,2400.0
2008-11-12 11:45:00,22.29,22.3,22.21,22.25,4900.0,17.383,17.3908,17.3206,17.3518,4900.0
2008-11-12 11:50:00,22.26,22.37,22.24,22.37,8100.0,17.3596,17.4454,17.344,17.4454,8100.0
2008-11-12 11:55:00,22.37,22.52,22.37,22.47,5300.0,17.4454,17.5623,17.4454,17.5234,5300.0
2008-11-12 12:00:00,22.49,22.49,22.38,22.42,4700.0,17.5389,17.5389,17.4532,17.4844,4700.0
2008-11-12 12:05:00,22.38,22.39,22.28,22.28,3300.0,17.4532,17.461,17.3752,17.3752,3300.0
2008-11-12 12:10:00,22.27,22.3,22.21,22.21,7600.0,17.3674,17.3908,17.3206,17.3206,7600.0
2008-11-12 12:15:00,22.21,22.24,22.19,22.23,5900.0,17.3206,17.344,17.305,17.3362,5900.0
2008-11-12 12:20:00,22.25,22.29,22.23,22.24,7500.0,17.3518,17.383,17.3362,17.344,7500.0
2008-11-12 12:25:00,22.24,22.34,22.24,22.33,1300.0,17.344,17.422,17.344,17.4142,1300.0
2008-11-12 12:30:00,22.32,22.41,22.32,22.36,4900.0,17.4064,17.4766,17.4064,17.4376,4900.0
2008-11-12 12:35:00,22.36,22.42,22.33,22.42,3900.0,17.4376,17.4844,17.4142,17.4844,3900.0
2008-11-12 12:40:00,22.42,22.42,22.3,22.32,5000.0,17.4844,17.4844,17.3908,17.4064,5000.0
2008-11-12 12:45:00,22.33,22.39,22.28,22.28,4500.0,17.4142,17.461,17.3752,17.3752,4500.0
2008-11-12 12:50:00,22.28,22.31,22.27,22.28,3100.0,17.3752,17.3986,17.3674,17.3752,3100.0
2008-11-12 12:55:00,22.34,22.34,22.3,22.33,2700.0,17.422,17.422,17.3908,17.4142,2700.0
2008-11-12 13:00:00,22.33,22.37,22.29,22.33,3500.0,17.4142,17.4454,17.383,17.4142,3500.0
2008-11-12 13:05:00,22.31,22.37,22.31,22.35,2700.0,17.3986,17.4454,17.3986,17.4298,2700.0
2008-11-12 13:10:00,22.33,22.34,22.2,22.23,7600.0,17.4142,17.422,17.3128,17.3362,7600.0
2008-11-12 13:15:00,22.2,22.33,22.17,22.29,10200.0,17.3128,17.4142,17.2894,17.383,10200.0
2008-11-12 13:20:00,22.32,22.41,22.29,22.41,7900.0,17.4064,17.4766,17.383,17.4766,7900.0
2008-11-12 13:25:00,22.4,22.44,22.39,22.44,1900.0,17.4688,17.5,17.461,17.5,1900.0
2008-11-12 13:30:00,22.44,22.46,22.33,22.33,7300.0,17.5,17.5156,17.4142,17.4142,7300.0
2008-11-12 13:35:00,22.34,22.39,22.34,22.39,1700.0,17.422,17.461,17.422,17.461,1700.0
2008-11-12 13:40:00,22.37,22.41,22.35,22.4,4300.0,17.4454,17.4766,17.4298,17.4688,4300.0
2008-11-12 13:45:00,22.4,22.42,22.37,22.41,3300.0,17.4688,17.4844,17.4454,17.4766,3300.0
2008-11-12 13:50:00,22.38,22.38,22.23,22.23,7300.0,17.4532,17.4532,17.3362,17.3362,7300.0
2008-11-12 13:55:00,22.23,22.23,22.19,22.2,6500.0,17.3362,17.3362,17.305,17.3128,6500.0
2008-11-12 14:00:00,22.19,22.24,22.04,22.04,5700.0,17.305,17.344,17.188,17.188,5700.0
2008-11-12 14:05:00,22.05,22.06,21.93,21.99,13200.0,17.1958,17.2036,17.1022,17.149,13200.0
2008-11-12 14:10:00,22.02,22.08,21.97,22.02,4700.0,17.1724,17.2192,17.1334,17.1724,4700.0
2008-11-12 14:15:00,22.05,22.08,22.0,22.02,5600.0,17.1958,17.2192,17.1568,17.1724,5600.0
2008-11-12 14:20:00,22.05,22.17,22.05,22.14,5100.0,17.1958,17.2894,17.1958,17.266,5100.0
2008-11-12 14:25:00,22.13,22.16,22.1,22.16,2600.0,17.2582,17.2816,17.2348,17.2816,2600.0
2008-11-12 14:30:00,22.13,22.24,22.09,22.2,4800.0,17.2582,17.344,17.227,17.3128,4800.0
2008-11-12 14:35:00,22.21,22.23,22.08,22.1,7100.0,17.3206,17.3362,17.2192,17.2348,7100.0
2008-11-12 14:40:00,22.14,22.22,22.07,22.22,4500.0,17.266,17.3284,17.2114,17.3284,4500.0
2008-11-12 14:45:00,22.25,22.32,22.21,22.21,4400.0,17.3518,17.4064,17.3206,17.3206,4400.0
2008-11-12 14:50:00,22.2,22.26,22.13,22.21,15700.0,17.3128,17.3596,17.2582,17.3206,15700.0
2008-11-12 14:55:00,22.2,22.24,22.13,22.16,9700.0,17.3128,17.344,17.2582,17.2816,9700.0
2008-11-12 15:00:00,22.2,22.2,22.08,22.13,10000.0,17.3128,17.3128,17.2192,17.2582,10000.0
2008-11-12 15:05:00,22.1,22.22,22.09,22.15,13100.0,17.2348,17.3284,17.227,17.2738,13100.0
2008-11-12 15:10:00,22.12,22.17,22.07,22.15,7300.0,17.2504,17.2894,17.2114,17.2738,7300.0
2008-11-12 15:15:00,22.15,22.2,22.09,22.2,11900.0,17.2738,17.3128,17.227,17.3128,11900.0
2008-11-12 15:20:00,22.21,22.22,22.09,22.13,9600.0,17.3206,17.3284,17.227,17.2582,9600.0
2008-11-12 15:25:00,22.13,22.15,21.97,22.01,15000.0,17.2582,17.2738,17.1334,17.1646,15000.0
2008-11-12 15:30:00,21.99,22.04,21.94,21.98,27300.0,17.149,17.188,17.11,17.1412,27300.0
2008-11-12 15:35:00,21.97,22.04,21.9,21.99,22700.0,17.1334,17.188,17.0788,17.149,22700.0
2008-11-12 15:40:00,21.98,22.24,21.91,22.18,26800.0,17.1412,17.344,17.0866,17.2972,26800.0
2008-11-12 15:45:00,22.19,22.21,21.98,22.04,13000.0,17.305,17.3206,17.1412,17.188,13000.0
2008-11-12 15:50:00,22.04,22.04,21.89,21.94,7100.0,17.188,17.188,17.071,17.11,7100.0
2008-11-12 15:55:00,21.94,21.94,21.7,21.86,41500.0,17.11,17.11,16.9229,17.0476,41500.0
2008-11-13 09:30:00,21.91,22.15,21.91,22.11,10500.0,17.0866,17.2738,17.0866,17.2426,10500.0
2008-11-13 09:35:00,22.05,22.05,21.75,21.77,7200.0,17.1958,17.1958,16.9619,16.9775,7200.0
2008-11-13 09:40:00,21.75,21.83,21.61,21.72,7100.0,16.9619,17.0242,16.8527,16.9385,7100.0
2008-11-13 09:45:00,21.75,21.75,21.59,21.59,12200.0,16.9619,16.9619,16.8371,16.8371,12200.0
2008-11-13 09:50:00,21.61,21.76,21.58,21.68,5500.0,16.8527,16.9697,16.8293,16.9073,5500.0
2008-11-13 09:55:00,21.7,21.73,21.58,21.64,5500.0,16.9229,16.9463,16.8293,16.8761,5500.0
2008-11-13 10:00:00,21.66,21.76,21.63,21.74,12500.0,16.8917,16.9697,16.8683,16.9541,12500.0
2008-11-13 10:05:00,21.73,21.85,21.7,21.85,12500.0,16.9463,17.0398,16.9229,17.0398,12500.0
2008-11-13 10:10:00,21.82,22.14,21.82,22.13,5200.0,17.0164,17.266,17.0164,17.2582,5200.0
2008-11-13 10:15:00,22.13,22.34,22.13,22.24,9500.0,17.2582,17.422,17.2582,17.344,9500.0
2008-11-13 10:20:00,22.2,22.55,22.2,22.45,10200.0,17.3128,17.5857,17.3128,17.5078,10200.0
2008-11-13 10:25:00,22.47,22.54,22.4,22.41,8200.0,17.5234,17.5779,17.4688,17.4766,8200.0
2008-11-13 10:30:00,22.41,22.51,22.25,22.3,11000.0,17.4766,17.5545,17.3518,17.3908,11000.0
2008-11-13 10:35:00,22.3,22.36,22.22,22.32,8700.0,17.3908,17.4376,17.3284,17.4064,8700.0
2008-11-13 10:40:00,22.37,22.37,22.14,22.15,3300.0,17.4454,17.4454,17.266,17.2738,3300.0
2008-11-13 10:45:00,22.12,22.12,21.93,21.93,2900.0,17.2504,17.2504,17.1022,17.1022,2900.0
2008-11-13 10:50:00,21.95,22.2,21.95,22.2,5000.0,17.1178,17.3128,17.1178,17.3128,5000.0
2008-11-13 10:55:00,22.23,22.27,22.14,22.19,5600.0,17.3362,17.3674,17.266,17.305,5600.0
2008-11-13 11:00:00,22.17,22.21,22.13,22.21,13100.0,17.2894,17.3206,17.2582,17.3206,13100.0
2008-11-13 11:05:00,22.18,22.18,21.88,21.88,6400.0,17.2972,17.2972,17.0632,17.0632,6400.0
2008-11-13 11:10:00,21.92,22.1,21.91,22.08,4800.0,17.0944,17.2348,17.0866,17.2192,4800.0
2008-11-13 11:15:00,22.05,22.05,21.94,21.95,1300.0,17.1958,17.1958,17.11,17.1178,1300.0
2008-11-13 11:20:00,21.95,22.04,21.91,22.01,2600.0,17.1178,17.188,17.0866,17.1646,2600.0
2008-11-13 11:25:00,22.05,22.13,22.03,22.13,3900.0,17.1958,17.2582,17.1802,17.2582,3900.0
2008-11-13 11:30:00,22.13,22.16,22.07,22.11,5100.0,17.2582,17.2816,17.2114,17.2426,5100.0
2008-11-13 11:35:00,22.1,22.12,21.99,22.02,5200.0,17.2348,17.2504,17.149,17.1724,5200.0
2008-11-13 11:40:00,22.03,22.2,22.03,22.1,8100.0,17.1802,17.3128,17.1802,17.2348,8100.0
2008-11-13 11:45:00,22.09,22.28,22.09,22.2,7300.0,17.227,17.3752,17.227,17.3128,7300.0
2008-11-13 11:50:00,22.21,22.3,22.15,22.25,7700.0,17.3206,17.3908,17.2738,17.3518,7700.0
2008-11-13 11:55:00,22.22,22.27,22.12,22.24,6700.0,17.3284,17.3674,17.2504,17.344,6700.0
2008-11-13 12:00:00,22.24,22.35,22.2,22.23,8700.0,17.344,17.4298,17.3128,17.3362,8700.0
2008-11-13 12:05:00,22.23,22.32,22.21,22.26,3100.0,17.3362,17.4064,17.3206,17.3596,3100.0
2008-11-13 12:10:00,22.27,22.27,22.06,22.07,5700.0,17.3674,17.3674,17.2036,17.2114,5700.0
2008-11-13 12:15:00,22.06,22.06,21.98,21.98,5700.0,17.2036,17.2036,17.1412,17.1412,5700.0
2008-11-13 12:20:00,21.98,21.99,21.9,21.9,7700.0,17.1412,17.149,17.0788,17.0788,7700.0
2008-11-13 12:25:00,21.9,21.93,21.84,21.9,4500.0,17.0788,17.1022,17.032,17.0788,4500.0
2008-11-13 12:30:00,21.84,21.93,21.84,21.93,4100.0,17.032,17.1022,17.032,17.1022,4100.0
2008-11-13 12:35:00,21.92,21.92,21.86,21.86,2800.0,17.0944,17.0944,17.0476,17.0476,2800.0
2008-11-13 12:40:00,21.92,21.95,21.83,21.85,6100.0,17.0944,17.1178,17.0242,17.0398,6100.0
2008-11-13 12:45:00,21.88,21.91,21.72,21.72,7000.0,17.0632,17.0866,16.9385,16.9385,7000.0
2008-11-13 12:50:00,21.71,21.75,21.52,21.57,8100.0,16.9307,16.9619,16.7825,16.8215,8100.0
2008-11-13 12:55:00,21.59,21.59,21.25,21.29,8100.0,16.8371,16.8371,16.5719,16.6031,8100.0
2008-11-13 13:00:00,21.24,21.38,21.19,21.2,10200.0,16.5641,16.6733,16.5251,16.5329,10200.0
2008-11-13 13:05:00,21.27,21.64,21.18,21.54,13600.0,16.5875,16.8761,16.5173,16.7981,13600.0
2008-11-13 13:10:00,21.54,21.78,21.53,21.71,12100.0,16.7981,16.9853,16.7903,16.9307,12100.0
2008-11-13 13:15:00,21.73,22.05,21.72,21.93,10900.0,16.9463,17.1958,16.9385,17.1022,10900.0
2008-11-13 13:20:00,21.95,21.96,21.76,21.76,6800.0,17.1178,17.1256,16.9697,16.9697,6800.0
2008-11-13 13:25:00,21.78,22.08,21.75,22.06,11800.0,16.9853,17.2192,16.9619,17.2036,11800.0
2008-11-13 13:30:00,22.04,22.24,22.02,22.07,13300.0,17.188,17.344,17.1724,17.2114,13300.0
2008-11-13 13:35:00,22.1,22.47,22.01,22.34,17000.0,17.2348,17.5234,17.1646,17.422,17000.0
2008-11-13 13:40:00,22.39,22.6,22.3,22.6,10800.0,17.461,17.6247,17.3908,17.6247,10800.0
2008-11-13 13:45:00,22.54,22.81,22.34,22.43,12100.0,17.5779,17.7885,17.422,17.4922,12100.0
2008-11-13 13:50:00,22.37,22.87,22.37,22.78,14300.0,17.4454,17.8353,17.4454,17.7651,14300.0
2008-11-13 13:55:00,22.72,22.79,22.49,22.55,14500.0,17.7183,17.7729,17.5389,17.5857,14500.0
2008-11-13 14:00:00,22.51,22.69,22.45,22.55,10700.0,17.5545,17.6949,17.5078,17.5857,10700.0
2008-11-13 14:05:00,22.54,22.69,22.46,22.6,8800.0,17.5779,17.6949,17.5156,17.6247,8800.0
2008-11-13 14:10:00,22.63,22.8,22.63,22.76,6300.0,17.6481,17.7807,17.6481,17.7495,6300.0
2008-11-13 14:15:00,22.73,22.94,22.68,22.68,6100.0,17.7261,17.8899,17.6871,17.6871,6100.0
2008-11-13 14:20:00,22.69,23.09,22.69,23.05,7200.0,17.6949,18.0069,17.6949,17.9757,7200.0
2008-11-13 14:25:00,22.99,23.31,22.99,23.25,7400.0,17.9289,18.1784,17.9289,18.1316,7400.0
2008-11-13 14:30:00,23.21,23.33,22.96,23.02,11000.0,18.1004,18.194,17.9055,17.9523,11000.0
2008-11-13 14:35:00,22.97,23.54,22.92,23.53,14000.0,17.9133,18.3578,17.8743,18.35,14000.0
2008-11-13 14:40:00,23.47,23.59,23.34,23.44,14800.0,18.3032,18.3968,18.2018,18.2798,14800.0
2008-11-13 14:45:00,23.46,23.75,23.46,23.7,17500.0,18.2954,18.5216,18.2954,18.4826,17500.0
2008-11-13 14:50:00,23.7,23.73,23.49,23.57,9900.0,18.4826,18.506,18.3188,18.3812,9900.0
2008-11-13 14:55:00,23.52,23.6,23.48,23.52,7900.0,18.3422,18.4046,18.311,18.3422,7900.0
2008-11-13 15:00:00,23.5,23.62,23.28,23.3,12200.0,18.3266,18.4202,18.155,18.1706,12200.0
2008-11-13 15:05:00,23.27,23.34,22.78,22.83,11100.0,18.1472,18.2018,17.7651,17.8041,11100.0
2008-11-13 15:10:00,22.83,23.33,22.81,23.22,13100.0,17.8041,18.194,17.7885,18.1082,13100.0
2008-11-13 15:15:00,23.17,23.34,23.12,23.26,12000.0,18.0693,18.2018,18.0303,18.1394,12000.0
2008-11-13 15:20:00,23.26,23.56,23.23,23.53,12300.0,18.1394,18.3734,18.116,18.35,12300.0
2008-11-13 15:25:00,23.54,23.6,23.46,23.6,15000.0,18.3578,18.4046,18.2954,18.4046,15000.0
2008-11-13 15:30:00,23.55,23.79,23.48,23.65,16000.0,18.3656,18.5528,18.311,18.4436,16000.0
2008-11-13 15:35:00,23.62,23.75,23.61,23.66,14300.0,18.4202,18.5216,18.4124,18.4514,14300.0
2008-11-13 15:40:00,23.66,23.9,23.65,23.82,12700.0,18.4514,18.6385,18.4436,18.5762,12700.0
2008-11-13 15:45:00,23.84,23.88,23.71,23.71,16100.0,18.5918,18.6229,18.4904,18.4904,16100.0
2008-11-13 15:50:00,23.71,23.95,23.7,23.93,24700.0,18.4904,18.6775,18.4826,18.6619,24700.0
2008-11-13 15:55:00,23.91,24.33,23.91,24.28,76300.0,18.6463,18.9739,18.6463,18.9349,76300.0
2008-11-14 09:30:00,24.01,24.05,23.63,23.9,10300.0,18.7243,18.7555,18.428,18.6385,10300.0
2008-11-14 09:35:00,23.94,23.94,23.72,23.72,500.0,18.6697,18.6697,18.4982,18.4982,500.0
2008-11-14 09:40:00,23.85,24.04,23.85,24.04,4800.0,18.5996,18.7477,18.5996,18.7477,4800.0
2008-11-14 09:45:00,24.05,24.17,23.83,23.89,8600.0,18.7555,18.8491,18.584,18.6307,8600.0
2008-11-14 09:50:00,23.83,24.01,23.77,24.0,5900.0,18.584,18.7243,18.5372,18.7165,5900.0
2008-11-14 09:55:00,24.04,24.31,24.04,24.04,4200.0,18.7477,18.9583,18.7477,18.7477,4200.0
2008-11-14 10:00:00,24.03,24.18,23.74,23.77,7500.0,18.7399,18.8569,18.5138,18.5372,7500.0
2008-11-14 10:05:00,23.7,23.73,23.48,23.48,11300.0,18.4826,18.506,18.311,18.311,11300.0
2008-11-14 10:10:00,23.5,23.59,23.5,23.52,2400.0,18.3266,18.3968,18.3266,18.3422,2400.0
2008-11-14 10:15:00,23.46,23.55,23.37,23.37,4600.0,18.2954,18.3656,18.2252,18.2252,4600.0
2008-11-14 10:20:00,23.34,23.46,23.26,23.26,4100.0,18.2018,18.2954,18.1394,18.1394,4100.0
2008-11-14 10:25:00,23.28,23.38,23.25,23.26,4300.0,18.155,18.233,18.1316,18.1394,4300.0
2008-11-14 10:30:00,23.29,23.34,23.08,23.19,7400.0,18.1628,18.2018,17.9991,18.0848,7400.0
2008-11-14 10:35:00,23.17,23.24,23.01,23.01,2300.0,18.0693,18.1238,17.9445,17.9445,2300.0
2008-11-14 10:40:00,22.97,23.06,22.91,23.06,5100.0,17.9133,17.9835,17.8665,17.9835,5100.0
2008-11-14 10:45:00,22.97,23.29,22.93,23.29,5100.0,17.9133,18.1628,17.8821,18.1628,5100.0
2008-11-14 10:50:00,23.32,23.38,23.17,23.21,4500.0,18.1862,18.233,18.0693,18.1004,4500.0
2008-11-14 10:55:00,23.21,23.31,23.19,23.23,2900.0,18.1004,18.1784,18.0848,18.116,2900.0
2008-11-14 11:00:00,23.22,23.26,23.0,23.08,3200.0,18.1082,18.1394,17.9367,17.9991,3200.0
2008-11-14 11:05:00,23.09,23.25,23.06,23.19,2700.0,18.0069,18.1316,17.9835,18.0848,2700.0
2008-11-14 11:10:00,23.15,23.19,22.98,23.17,5200.0,18.0537,18.0848,17.9211,18.0693,5200.0
2008-11-14 11:15:00,23.2,23.35,23.2,23.34,4500.0,18.0926,18.2096,18.0926,18.2018,4500.0
2008-11-14 11:20:00,23.28,23.28,23.17,23.18,3700.0,18.155,18.155,18.0693,18.077,3700.0
2008-11-14 11:25:00,23.13,23.24,23.08,23.08,3700.0,18.0381,18.1238,17.9991,17.9991,3700.0
2008-11-14 11:30:00,23.03,23.09,22.94,22.99,4900.0,17.9601,18.0069,17.8899,17.9289,4900.0
2008-11-14 11:35:00,22.99,23.06,22.91,22.93,2000.0,17.9289,17.9835,17.8665,17.8821,2000.0
2008-11-14 11:40:00,22.97,22.97,22.82,22.93,3600.0,17.9133,17.9133,17.7963,17.8821,3600.0
2008-11-14 11:45:00,22.93,23.05,22.93,23.05,3300.0,17.8821,17.9757,17.8821,17.9757,3300.0
2008-11-14 11:50:00,23.07,23.13,23.07,23.13,1800.0,17.9913,18.0381,17.9913,18.0381,1800.0
2008-11-14 11:55:00,23.08,23.08,22.95,22.97,2400.0,17.9991,17.9991,17.8977,17.9133,2400.0
2008-11-14 12:00:00,22.98,23.01,22.72,22.74,7600.0,17.9211,17.9445,17.7183,17.7339,7600.0
2008-11-14 12:05:00,22.77,22.9,22.69,22.9,6300.0,17.7573,17.8587,17.6949,17.8587,6300.0
2008-11-14 12:10:00,22.93,22.95,22.85,22.95,2300.0,17.8821,17.8977,17.8197,17.8977,2300.0
2008-11-14 12:15:00,22.99,22.99,22.74,22.75,4600.0,17.9289,17.9289,17.7339,17.7417,4600.0
2008-11-14 12:20:00,22.78,23.0,22.78,22.9,4000.0,17.7651,17.9367,17.7651,17.8587,4000.0
2008-11-14 12:25:00,22.9,22.99,22.88,22.96,4500.0,17.8587,17.9289,17.8431,17.9055,4500.0
2008-11-14 12:30:00,22.9,22.91,22.7,22.75,9900.0,17.8587,17.8665,17.7027,17.7417,9900.0
2008-11-14 12:35:00,22.82,23.09,22.74,23.09,3500.0,17.7963,18.0069,17.7339,18.0069,3500.0
2008-11-14 12:40:00,23.11,23.13,23.04,23.08,2300.0,18.0225,18.0381,17.9679,17.9991,2300.0
2008-11-14 12:45:00,23.05,23.12,22.97,22.99,4000.0,17.9757,18.0303,17.9133,17.9289,4000.0
2008-11-14 12:50:00,23.03,23.11,23.02,23.03,1500.0,17.9601,18.0225,17.9523,17.9601,1500.0
2008-11-14 12:55:00,23.03,23.19,23.03,23.13,4100.0,17.9601,18.0848,17.9601,18.0381,4100.0
2008-11-14 13:00:00,23.03,23.09,22.94,22.94,1900.0,17.9601,18.0069,17.8899,17.8899,1900.0
2008-11-14 13:05:00,22.96,22.96,22.89,22.89,2400.0,17.9055,17.9055,17.8509,17.8509,2400.0
2008-11-14 13:10:00,22.87,22.88,22.66,22.71,7700.0,17.8353,17.8431,17.6715,17.7105,7700.0
2008-11-14 13:15:00,22.68,22.88,22.61,22.88,4900.0,17.6871,17.8431,17.6325,17.8431,4900.0
2008-11-14 13:20:00,22.91,22.93,22.83,22.92,2800.0,17.8665,17.8821,17.8041,17.8743,2800.0
2008-11-14 13:25:00,22.96,23.18,22.96,23.13,4400.0,17.9055,18.077,17.9055,18.0381,4400.0
2008-11-14 13:30:00,23.19,23.27,23.12,23.12,3100.0,18.0848,18.1472,18.0303,18.0303,3100.0
2008-11-14 13:35:00,23.08,23.15,23.0,23.11,2700.0,17.9991,18.0537,17.9367,18.0225,2700.0
2008-11-14 13:40:00,23.11,23.18,22.99,22.99,3700.0,18.0225,18.077,17.9289,17.9289,3700.0
2008-11-14 13:45:00,22.96,22.99,22.89,22.99,3400.0,17.9055,17.9289,17.8509,17.9289,3400.0
2008-11-14 13:50:00,23.11,23.19,23.05,23.05,5200.0,18.0225,18.0848,17.9757,17.9757,5200.0
2008-11-14 13:55:00,23.06,23.27,22.97,22.97,6000.0,17.9835,18.1472,17.9133,17.9133,6000.0
2008-11-14 14:00:00,22.9,23.22,22.9,23.19,2600.0,17.8587,18.1082,17.8587,18.0848,2600.0
2008-11-14 14:05:00,23.18,23.4,23.16,23.32,6300.0,18.077,18.2486,18.0615,18.1862,6300.0
2008-11-14 14:10:00,23.3,23.39,23.26,23.31,2300.0,18.1706,18.2408,18.1394,18.1784,2300.0
2008-11-14 14:15:00,23.34,23.67,23.34,23.67,5600.0,18.2018,18.4592,18.2018,18.4592,5600.0
2008-11-14 14:20:00,23.73,23.74,23.51,23.51,5300.0,18.506,18.5138,18.3344,18.3344,5300.0
2008-11-14 14:25:00,23.56,23.64,23.38,23.43,6100.0,18.3734,18.4358,18.233,18.272,6100.0
2008-11-14 14:30:00,23.39,23.43,23.13,23.17,6600.0,18.2408,18.272,18.0381,18.0693,6600.0
2008-11-14 14:35:00,23.16,23.36,23.16,23.31,5000.0,18.0615,18.2174,18.0615,18.1784,5000.0
2008-11-14 14:40:00,23.3,23.66,23.3,23.57,7700.0,18.1706,18.4514,18.1706,18.3812,7700.0
2008-11-14 14:45:00,23.59,23.59,23.36,23.37,9400.0,18.3968,18.3968,18.2174,18.2252,9400.0
2008-11-14 14:50:00,23.43,23.59,23.37,23.53,4000.0,18.272,18.3968,18.2252,18.35,4000.0
2008-11-14 14:55:00,23.52,23.81,23.52,23.77,5100.0,18.3422,18.5684,18.3422,18.5372,5100.0
2008-11-14 15:00:00,23.84,23.91,23.47,23.49,8500.0,18.5918,18.6463,18.3032,18.3188,8500.0
2008-11-14 15:05:00,23.52,23.72,23.47,23.68,7000.0,18.3422,18.4982,18.3032,18.467,7000.0
2008-11-14 15:10:00,23.65,23.65,23.47,23.57,8200.0,18.4436,18.4436,18.3032,18.3812,8200.0
2008-11-14 15:15:00,23.62,23.67,23.34,23.34,8100.0,18.4202,18.4592,18.2018,18.2018,8100.0
2008-11-14 15:20:00,23.32,23.6,23.29,23.54,7400.0,18.1862,18.4046,18.1628,18.3578,7400.0
2008-11-14 15:25:00,23.55,23.61,23.23,23.37,7100.0,18.3656,18.4124,18.116,18.2252,7100.0
2008-11-14 15:30:00,23.28,23.36,22.86,22.96,7900.0,18.155,18.2174,17.8275,17.9055,7900.0
2008-11-14 15:35:00,22.92,23.12,22.89,23.02,13000.0,17.8743,18.0303,17.8509,17.9523,13000.0
2008-11-14 15:40:00,23.03,23.03,22.82,22.87,11000.0,17.9601,17.9601,17.7963,17.8353,11000.0
2008-11-14 15:45:00,22.94,23.12,22.93,23.06,10700.0,17.8899,18.0303,17.8821,17.9835,10700.0
2008-11-14 15:50:00,23.07,23.1,22.92,22.92,9300.0,17.9913,18.0147,17.8743,17.8743,9300.0
2008-11-14 15:55:00,22.92,22.92,22.49,22.54,44900.0,17.8743,17.8743,17.5389,17.5779,44900.0
2008-11-17 09:30:00,22.41,22.79,22.25,22.79,13500.0,17.4766,17.7729,17.3518,17.7729,13500.0
2008-11-17 09:35:00,22.78,23.08,22.71,22.82,14700.0,17.7651,17.9991,17.7105,17.7963,14700.0
2008-11-17 09:40:00,22.75,23.0,22.65,22.99,14300.0,17.7417,17.9367,17.6637,17.9289,14300.0
2008-11-17 09:45:00,22.84,22.97,22.73,22.97,4500.0,17.8119,17.9133,17.7261,17.9133,4500.0
2008-11-17 09:50:00,22.97,23.29,22.95,23.17,7600.0,17.9133,18.1628,17.8977,18.0693,7600.0
2008-11-17 09:55:00,23.16,23.37,23.16,23.32,3700.0,18.0615,18.2252,18.0615,18.1862,3700.0
2008-11-17 10:00:00,23.34,23.34,22.91,23.01,6400.0,18.2018,18.2018,17.8665,17.9445,6400.0
2008-11-17 10:05:00,22.97,23.11,22.93,23.1,6100.0,17.9133,18.0225,17.8821,18.0147,6100.0
2008-11-17 10:10:00,23.1,23.1,22.9,22.94,3100.0,18.0147,18.0147,17.8587,17.8899,3100.0
2008-11-17 10:15:00,22.93,22.94,22.66,22.69,5100.0,17.8821,17.8899,17.6715,17.6949,5100.0
2008-11-17 10:20:00,22.69,22.77,22.56,22.74,8700.0,17.6949,17.7573,17.5935,17.7339,8700.0
2008-11-17 10:25:00,22.73,22.82,22.7,22.79,9100.0,17.7261,17.7963,17.7027,17.7729,9100.0
2008-11-17 10:30:00,22.78,22.84,22.64,22.84,8000.0,17.7651,17.8119,17.6559,17.8119,8000.0
2008-11-17 10:35:00,22.87,22.89,22.75,22.75,3700.0,17.8353,17.8509,17.7417,17.7417,3700.0
2008-11-17 10:40:00,22.71,22.74,22.64,22.74,3100.0,17.7105,17.7339,17.6559,17.7339,3100.0
2008-11-17 10:45:00,22.69,22.77,22.68,22.77,2700.0,17.6949,17.7573,17.6871,17.7573,2700.0
2008-11-17 10:50:00,22.8,22.93,22.73,22.79,4900.0,17.7807,17.8821,17.7261,17.7729,4900.0
2008-11-17 10:55:00,22.76,22.84,22.69,22.84,4900.0,17.7495,17.8119,17.6949,17.8119,4900.0
2008-11-17 11:00:00,22.8,22.92,22.75,22.89,18000.0,17.7807,17.8743,17.7417,17.8509,18000.0
2008-11-17 11:05:00,22.91,23.04,22.86,22.87,13500.0,17.8665,17.9679,17.8275,17.8353,13500.0
2008-11-17 11:10:00,22.85,22.95,22.79,22.79,7300.0,17.8197,17.8977,17.7729,17.7729,7300.0
2008-11-17 11:15:00,22.79,22.79,22.72,22.75,8300.0,17.7729,17.7729,17.7183,17.7417,8300.0
2008-11-17 11:20:00,22.74,22.79,22.68,22.72,5900.0,17.7339,17.7729,17.6871,17.7183,5900.0
2008-11-17 11:25:00,22.73,22.78,22.68,22.78,3000.0,17.7261,17.7651,17.6871,17.7651,3000.0
2008-11-17 11:30:00,22.77,22.9,22.73,22.86,5300.0,17.7573,17.8587,17.7261,17.8275,5300.0
2008-11-17 11:35:00,22.83,22.94,22.8,22.94,4500.0,17.8041,17.8899,17.7807,17.8899,4500.0
2008-11-17 11:40:00,22.92,22.92,22.78,22.9,9900.0,17.8743,17.8743,17.7651,17.8587,9900.0
2008-11-17 11:45:00,22.91,23.25,22.91,23.25,3100.0,17.8665,18.1316,17.8665,18.1316,3100.0
2008-11-17 11:50:00,23.19,23.39,23.13,23.32,9000.0,18.0848,18.2408,18.0381,18.1862,9000.0
2008-11-17 11:55:00,23.29,23.45,23.23,23.25,19400.0,18.1628,18.2876,18.116,18.1316,19400.0
2008-11-17 12:00:00,23.24,23.34,23.09,23.14,6200.0,18.1238,18.2018,18.0069,18.0459,6200.0
2008-11-17 12:05:00,23.14,23.28,23.07,23.28,7200.0,18.0459,18.155,17.9913,18.155,7200.0
2008-11-17 12:10:00,23.28,23.35,23.16,23.22,8800.0,18.155,18.2096,18.0615,18.1082,8800.0
2008-11-17 12:15:00,23.26,23.34,23.21,23.24,6400.0,18.1394,18.2018,18.1004,18.1238,6400.0
2008-11-17 12:20:00,23.28,23.38,23.24,23.27,8600.0,18.155,18.233,18.1238,18.1472,8600.0
2008-11-17 12:25:00,23.32,23.32,23.15,23.26,9200.0,18.1862,18.1862,18.0537,18.1394,9200.0
2008-11-17 12:30:00,23.3,23.4,23.25,23.35,9700.0,18.1706,18.2486,18.1316,18.2096,9700.0
2008-11-17 12:35:00,23.34,23.34,23.08,23.15,7700.0,18.2018,18.2018,17.9991,18.0537,7700.0
2008-11-17 12:40:00,23.16,23.33,23.12,23.28,6500.0,18.0615,18.194,18.0303,18.155,6500.0
2008-11-17 12:45:00,23.26,23.51,23.25,23.47,7100.0,18.1394,18.3344,18.1316,18.3032,7100.0
2008-11-17 12:50:00,23.43,23.43,23.24,23.24,5000.0,18.272,18.272,18.1238,18.1238,5000.0
2008-11-17 12:55:00,23.22,23.22,23.07,23.12,2800.0,18.1082,18.1082,17.9913,18.0303,2800.0
2008-11-17 13:00:00,23.06,23.06,23.01,23.01,600.0,17.9835,17.9835,17.9445,17.9445,600.0
2008-11-17 13:05:00,23.02,23.1,22.98,23.1,2500.0,17.9523,18.0147,17.9211,18.0147,2500.0
2008-11-17 13:10:00,23.08,23.09,23.03,23.07,3000.0,17.9991,18.0069,17.9601,17.9913,3000.0
2008-11-17 13:15:00,23.07,23.07,22.89,22.94,3900.0,17.9913,17.9913,17.8509,17.8899,3900.0
2008-11-17 13:20:00,22.98,23.01,22.96,23.0,4100.0,17.9211,17.9445,17.9055,17.9367,4100.0
2008-11-17 13:25:00,23.0,23.13,22.96,23.1,3000.0,17.9367,18.0381,17.9055,18.0147,3000.0
2008-11-17 13:30:00,23.12,23.14,22.95,22.95,2500.0,18.0303,18.0459,17.8977,17.8977,2500.0
2008-11-17 13:35:00,22.95,22.95,22.84,22.88,12300.0,17.8977,17.8977,17.8119,17.8431,12300.0
2008-11-17 13:40:00,22.92,22.96,22.81,22.87,6900.0,17.8743,17.9055,17.7885,17.8353,6900.0
2008-11-17 13:45:00,22.89,22.96,22.86,22.9,3400.0,17.8509,17.9055,17.8275,17.8587,3400.0
2008-11-17 13:50:00,22.89,23.07,22.88,23.05,2900.0,17.8509,17.9913,17.8431,17.9757,2900.0
2008-11-17 13:55:00,23.08,23.08,22.96,22.96,3900.0,17.9991,17.9991,17.9055,17.9055,3900.0
2008-11-17 14:00:00,22.99,22.99,22.76,22.79,4400.0,17.9289,17.9289,17.7495,17.7729,4400.0
2008-11-17 14:05:00,22.8,23.06,22.78,23.06,4000.0,17.7807,17.9835,17.7651,17.9835,4000.0
2008-11-17 14:10:00,23.03,23.18,22.9,23.1,6700.0,17.9601,18.077,17.8587,18.0147,6700.0
2008-11-17 14:15:00,23.06,23.1,22.96,23.03,5500.0,17.9835,18.0147,17.9055,17.9601,5500.0
2008-11-17 14:20:00,23.04,23.19,22.89,22.9,7800.0,17.9679,18.0848,17.8509,17.8587,7800.0
2008-11-17 14:25:00,22.86,22.92,22.72,22.81,6900.0,17.8275,17.8743,17.7183,17.7885,6900.0
2008-11-17 14:30:00,22.81,22.9,22.75,22.86,9500.0,17.7885,17.8587,17.7417,17.8275,9500.0
2008-11-17 14:35:00,22.91,23.12,22.86,23.05,8200.0,17.8665,18.0303,17.8275,17.9757,8200.0
2008-11-17 14:40:00,23.04,23.18,23.01,23.14,4600.0,17.9679,18.077,17.9445,18.0459,4600.0
2008-11-17 14:45:00,23.13,23.13,22.9,22.9,14300.0,18.0381,18.0381,17.8587,17.8587,14300.0
2008-11-17 14:50:00,22.9,22.97,22.81,22.92,7600.0,17.8587,17.9133,17.7885,17.8743,7600.0
2008-11-17 14:55:00,22.91,23.05,22.82,22.82,5600.0,17.8665,17.9757,17.7963,17.7963,5600.0
2008-11-17 15:00:00,22.8,23.09,22.77,23.09,9200.0,17.7807,18.0069,17.7573,18.0069,9200.0
2008-11-17 15:05:00,23.06,23.09,22.94,23.01,8400.0,17.9835,18.0069,17.8899,17.9445,8400.0
2008-11-17 15:10:00,23.0,23.01,22.8,22.94,10500.0,17.9367,17.9445,17.7807,17.8899,10500.0
2008-11-17 15:15:00,22.98,23.1,22.98,23.05,9800.0,17.9211,18.0147,17.9211,17.9757,9800.0
2008-11-17 15:20:00,23.03,23.09,22.93,23.01,8400.0,17.9601,18.0069,17.8821,17.9445,8400.0
2008-11-17 15:25:00,22.97,23.07,22.87,23.05,10700.0,17.9133,17.9913,17.8353,17.9757,10700.0
2008-11-17 15:30:00,23.05,23.12,22.86,22.9,11800.0,17.9757,18.0303,17.8275,17.8587,11800.0
2008-11-17 15:35:00,22.88,22.92,22.8,22.87,13200.0,17.8431,17.8743,17.7807,17.8353,13200.0
2008-11-17 15:40:00,22.88,23.04,22.8,22.97,10500.0,17.8431,17.9679,17.7807,17.9133,10500.0
2008-11-17 15:45:00,22.98,22.98,22.79,22.83,6800.0,17.9211,17.9211,17.7729,17.8041,6800.0
2008-11-17 15:50:00,22.85,22.92,22.81,22.81,6000.0,17.8197,17.8743,17.7885,17.7885,6000.0
2008-11-17 15:55:00,22.81,22.81,22.49,22.54,37800.0,17.7885,17.7885,17.5389,17.5779,37800.0
2008-11-18 09:30:00,21.61,21.86,21.35,21.58,31000.0,16.8527,17.0476,16.6499,16.8293,31000.0
2008-11-18 09:35:00,21.45,22.17,21.43,22.0,25600.0,16.7279,17.2894,16.7123,17.1568,25600.0
2008-11-18 09:40:00,22.0,22.22,22.0,22.1,31700.0,17.1568,17.3284,17.1568,17.2348,31700.0
2008-11-18 09:45:00,22.06,22.1,21.95,22.1,21200.0,17.2036,17.2348,17.1178,17.2348,21200.0
2008-11-18 09:50:00,22.11,22.11,21.88,21.89,22800.0,17.2426,17.2426,17.0632,17.071,22800.0
2008-11-18 09:55:00,21.88,21.99,21.75,21.98,22800.0,17.0632,17.149,16.9619,17.1412,22800.0
2008-11-18 10:00:00,21.97,21.99,21.78,21.86,28200.0,17.1334,17.149,16.9853,17.0476,28200.0
2008-11-18 10:05:00,21.87,21.96,21.68,21.7,20800.0,17.0554,17.1256,16.9073,16.9229,20800.0
2008-11-18 10:10:00,21.71,21.85,21.59,21.59,18400.0,16.9307,17.0398,16.8371,16.8371,18400.0
2008-11-18 10:15:00,21.61,21.79,21.51,21.73,19600.0,16.8527,16.9931,16.7747,16.9463,19600.0
2008-11-18 10:20:00,21.73,21.81,21.47,21.5,25300.0,16.9463,17.0086,16.7435,16.7669,25300.0
2008-11-18 10:25:00,21.5,21.88,21.43,21.8,29200.0,16.7669,17.0632,16.7123,17.0008,29200.0
2008-11-18 10:30:00,21.84,21.84,21.69,21.71,18000.0,17.032,17.032,16.9151,16.9307,18000.0
2008-11-18 10:35:00,21.71,21.79,21.63,21.79,11800.0,16.9307,16.9931,16.8683,16.9931,11800.0
2008-11-18 10:40:00,21.79,21.88,21.71,21.73,12200.0,16.9931,17.0632,16.9307,16.9463,12200.0
2008-11-18 10:45:00,21.69,21.8,21.69,21.8,10300.0,16.9151,17.0008,16.9151,17.0008,10300.0
2008-11-18 10:50:00,21.75,21.83,21.68,21.76,12800.0,16.9619,17.0242,16.9073,16.9697,12800.0
2008-11-18 10:55:00,21.78,21.8,21.67,21.71,10700.0,16.9853,17.0008,16.8995,16.9307,10700.0
2008-11-18 11:00:00,21.71,21.76,21.61,21.67,18700.0,16.9307,16.9697,16.8527,16.8995,18700.0
2008-11-18 11:05:00,21.62,21.69,21.55,21.58,12900.0,16.8605,16.9151,16.8059,16.8293,12900.0
2008-11-18 11:10:00,21.6,21.62,21.56,21.56,16700.0,16.8449,16.8605,16.8137,16.8137,16700.0
2008-11-18 11:15:00,21.6,21.67,21.45,21.61,26100.0,16.8449,16.8995,16.7279,16.8527,26100.0
2008-11-18 11:20:00,21.61,21.62,21.52,21.52,11000.0,16.8527,16.8605,16.7825,16.7825,11000.0
2008-11-18 11:25:00,21.53,21.63,21.5,21.62,4300.0,16.7903,16.8683,16.7669,16.8605,4300.0
2008-11-18 11:30:00,21.61,21.69,21.6,21.65,18100.0,16.8527,16.9151,16.8449,16.8839,18100.0
2008-11-18 11:35:00,21.66,21.87,21.63,21.73,17400.0,16.8917,17.0554,16.8683,16.9463,17400.0
2008-11-18 11:40:00,21.72,21.73,21.66,21.7,6300.0,16.9385,16.9463,16.8917,16.9229,6300.0
2008-11-18 11:45:00,21.71,21.81,21.65,21.68,10800.0,16.9307,17.0086,16.8839,16.9073,10800.0
2008-11-18 11:50:00,21.68,21.89,21.68,21.86,6900.0,16.9073,17.071,16.9073,17.0476,6900.0
2008-11-18 11:55:00,21.83,21.83,21.71,21.75,9100.0,17.0242,17.0242,16.9307,16.9619,9100.0
2008-11-18 12:00:00,21.75,21.75,21.66,21.68,6500.0,16.9619,16.9619,16.8917,16.9073,6500.0
2008-11-18 12:05:00,21.68,21.69,21.57,21.57,32600.0,16.9073,16.9151,16.8215,16.8215,32600.0
2008-11-18 12:10:00,21.53,21.58,21.52,21.53,8300.0,16.7903,16.8293,16.7825,16.7903,8300.0
2008-11-18 12:15:00,21.51,21.64,21.5,21.51,7800.0,16.7747,16.8761,16.7669,16.7747,7800.0
2008-11-18 12:20:00,21.5,21.57,21.5,21.52,18200.0,16.7669,16.8215,16.7669,16.7825,18200.0
2008-11-18 12:25:00,21.51,21.51,21.29,21.3,24600.0,16.7747,16.7747,16.6031,16.6109,24600.0
2008-11-18 12:30:00,21.3,21.3,21.09,21.13,27800.0,16.6109,16.6109,16.4472,16.4783,27800.0
2008-11-18 12:35:00,21.12,21.16,21.08,21.08,6200.0,16.4705,16.5017,16.4394,16.4394,6200.0
2008-11-18 12:40:00,21.08,21.09,21.0,21.0,22900.0,16.4394,16.4472,16.377,16.377,22900.0
2008-11-18 12:45:00,21.01,21.03,20.89,20.91,26000.0,16.3848,16.4004,16.2912,16.3068,26000.0
2008-11-18 12:50:00,20.91,20.97,20.9,20.97,11100.0,16.3068,16.3536,16.299,16.3536,11100.0
2008-11-18 12:55:00,20.97,21.05,20.95,20.95,5900.0,16.3536,16.416,16.338,16.338,5900.0
2008-11-18 13:00:00,20.95,20.99,20.9,20.93,13500.0,16.338,16.3692,16.299,16.3224,13500.0
2008-11-18 13:05:00,20.91,20.91,20.76,20.78,7100.0,16.3068,16.3068,16.1898,16.2054,7100.0
2008-11-18 13:10:00,20.79,20.81,20.74,20.75,3900.0,16.2132,16.2288,16.1742,16.182,3900.0
2008-11-18 13:15:00,20.76,20.76,20.65,20.74,10300.0,16.1898,16.1898,16.104,16.1742,10300.0
2008-11-18 13:20:00,20.75,20.86,20.74,20.81,6400.0,16.182,16.2678,16.1742,16.2288,6400.0
2008-11-18 13:25:00,20.82,20.85,20.73,20.79,7800.0,16.2366,16.26,16.1664,16.2132,7800.0
2008-11-18 13:30:00,20.76,20.79,20.63,20.7,12000.0,16.1898,16.2132,16.0884,16.143,12000.0
2008-11-18 13:35:00,20.75,20.75,20.61,20.63,9800.0,16.182,16.182,16.0728,16.0884,9800.0
2008-11-18 13:40:00,20.62,20.71,20.62,20.65,9500.0,16.0806,16.1508,16.0806,16.104,9500.0
2008-11-18 13:45:00,20.67,20.67,20.44,20.44,6200.0,16.1196,16.1196,15.9402,15.9402,6200.0
2008-11-18 13:50:00,20.47,20.59,20.45,20.56,8400.0,15.9636,16.0572,15.948,16.0338,8400.0
2008-11-18 13:55:00,20.54,20.69,20.51,20.64,8100.0,16.0182,16.1352,15.9948,16.0962,8100.0
2008-11-18 14:00:00,20.64,20.68,20.52,20.55,16500.0,16.0962,16.1274,16.0026,16.026,16500.0
2008-11-18 14:05:00,20.53,20.53,20.32,20.4,14700.0,16.0104,16.0104,15.8467,15.9091,14700.0
2008-11-18 14:10:00,20.36,20.52,20.33,20.45,16800.0,15.8779,16.0026,15.8545,15.948,16800.0
2008-11-18 14:15:00,20.45,20.47,20.35,20.41,14900.0,15.948,15.9636,15.8701,15.9168,14900.0
2008-11-18 14:20:00,20.39,20.54,20.32,20.47,10000.0,15.9013,16.0182,15.8467,15.9636,10000.0
2008-11-18 14:25:00,20.47,20.5,20.39,20.47,6500.0,15.9636,15.987,15.9013,15.9636,6500.0
2008-11-18 14:30:00,20.47,20.47,20.29,20.3,9400.0,15.9636,15.9636,15.8233,15.8311,9400.0
2008-11-18 14:35:00,20.3,20.39,20.28,20.37,6700.0,15.8311,15.9013,15.8155,15.8857,6700.0
2008-11-18 14:40:00,20.35,20.39,20.3,20.38,10900.0,15.8701,15.9013,15.8311,15.8935,10900.0
2008-11-18 14:45:00,20.37,20.37,20.19,20.22,13000.0,15.8857,15.8857,15.7453,15.7687,13000.0
2008-11-18 14:50:00,20.19,20.28,20.19,20.28,10400.0,15.7453,15.8155,15.7453,15.8155,10400.0
2008-11-18 14:55:00,20.3,20.39,20.25,20.3,13000.0,15.8311,15.9013,15.7921,15.8311,13000.0
2008-11-18 15:00:00,20.3,20.41,20.26,20.29,17500.0,15.8311,15.9168,15.7999,15.8233,17500.0
2008-11-18 15:05:00,20.29,20.64,20.27,20.64,23900.0,15.8233,16.0962,15.8077,16.0962,23900.0
2008-11-18 15:10:00,20.61,20.84,20.55,20.55,22800.0,16.0728,16.2522,16.026,16.026,22800.0
2008-11-18 15:15:00,20.55,20.7,20.5,20.67,16100.0,16.026,16.143,15.987,16.1196,16100.0
2008-11-18 15:20:00,20.67,20.92,20.61,20.7,12300.0,16.1196,16.3146,16.0728,16.143,12300.0
2008-11-18 15:25:00,20.73,20.8,20.55,20.78,15500.0,16.1664,16.221,16.026,16.2054,15500.0
2008-11-18 15:30:00,20.75,20.75,20.47,20.6,21200.0,16.182,16.182,15.9636,16.065,21200.0
2008-11-18 15:35:00,20.61,20.76,20.55,20.66,27300.0,16.0728,16.1898,16.026,16.1118,27300.0
2008-11-18 15:40:00,20.69,21.01,20.69,20.8,19700.0,16.1352,16.3848,16.1352,16.221,19700.0
2008-11-18 15:45:00,20.81,21.06,20.78,20.99,31100.0,16.2288,16.4238,16.2054,16.3692,31100.0
2008-11-18 15:50:00,21.01,21.08,20.89,20.96,20200.0,16.3848,16.4394,16.2912,16.3458,20200.0
2008-11-18 15:55:00,20.96,21.03,20.89,21.01,42500.0,16.3458,16.4004,16.2912,16.3848,42500.0
2008-11-19 09:30:00,20.98,21.33,20.98,21.16,15100.0,16.3614,16.6343,16.3614,16.5017,15100.0
2008-11-19 09:35:00,21.22,21.37,21.08,21.35,9700.0,16.5485,16.6655,16.4394,16.6499,9700.0
2008-11-19 09:40:00,21.33,21.53,20.93,21.01,5400.0,16.6343,16.7903,16.3224,16.3848,5400.0
2008-11-19 09:45:00,20.96,21.02,20.81,20.97,11000.0,16.3458,16.3926,16.2288,16.3536,11000.0
2008-11-19 09:50:00,20.92,21.07,20.81,20.95,9000.0,16.3146,16.4316,16.2288,16.338,9000.0
2008-11-19 09:55:00,20.88,21.13,20.88,21.04,6500.0,16.2834,16.4783,16.2834,16.4082,6500.0
2008-11-19 10:00:00,21.06,21.13,20.99,21.11,7500.0,16.4238,16.4783,16.3692,16.4627,7500.0
2008-11-19 10:05:00,21.11,21.38,21.09,21.36,12000.0,16.4627,16.6733,16.4472,16.6577,12000.0
2008-11-19 10:10:00,21.34,21.47,21.32,21.43,11000.0,16.6421,16.7435,16.6265,16.7123,11000.0
2008-11-19 10:15:00,21.42,21.56,21.3,21.33,18300.0,16.7045,16.8137,16.6109,16.6343,18300.0
2008-11-19 10:20:00,21.3,21.39,21.26,21.26,13100.0,16.6109,16.6811,16.5797,16.5797,13100.0
2008-11-19 10:25:00,21.26,21.27,21.04,21.22,9800.0,16.5797,16.5875,16.4082,16.5485,9800.0
2008-11-19 10:30:00,21.18,21.18,20.86,20.94,19700.0,16.5173,16.5173,16.2678,16.3302,19700.0
2008-11-19 10:35:00,20.94,20.96,20.64,20.7,14200.0,16.3302,16.3458,16.0962,16.143,14200.0
2008-11-19 10:40:00,20.69,20.74,20.65,20.71,8800.0,16.1352,16.1742,16.104,16.1508,8800.0
2008-11-19 10:45:00,20.66,20.66,20.36,20.39,10300.0,16.1118,16.1118,15.8779,15.9013,10300.0
2008-11-19 10:50:00,20.4,20.52,20.4,20.46,7000.0,15.9091,16.0026,15.9091,15.9558,7000.0
2008-11-19 10:55:00,20.42,20.42,20.14,20.23,60500.0,15.9246,15.9246,15.7063,15.7765,60500.0
2008-11-19 11:00:00,20.23,20.3,20.19,20.25,7100.0,15.7765,15.8311,15.7453,15.7921,7100.0
2008-11-19 11:05:00,20.25,20.31,20.23,20.27,12300.0,15.7921,15.8389,15.7765,15.8077,12300.0
2008-11-19 11:10:00,20.3,20.33,20.23,20.23,6000.0,15.8311,15.8545,15.7765,15.7765,6000.0
2008-11-19 11:15:00,20.26,20.37,20.12,20.37,9900.0,15.7999,15.8857,15.6907,15.8857,9900.0
2008-11-19 11:20:00,20.36,20.36,20.18,20.18,3700.0,15.8779,15.8779,15.7375,15.7375,3700.0
2008-11-19 11:25:00,20.18,20.21,20.04,20.04,8500.0,15.7375,15.7609,15.6283,15.6283,8500.0
2008-11-19 11:30:00,20.08,20.13,20.0,20.1,9200.0,15.6595,15.6985,15.5971,15.6751,9200.0
2008-11-19 11:35:00,20.06,20.1,20.04,20.04,4300.0,15.6439,15.6751,15.6283,15.6283,4300.0
2008-11-19 11:40:00,20.07,20.17,20.06,20.15,5700.0,15.6517,15.7297,15.6439,15.7141,5700.0
2008-11-19 11:45:00,20.16,20.16,20.05,20.09,3300.0,15.7219,15.7219,15.6361,15.6673,3300.0
2008-11-19 11:50:00,20.11,20.32,20.11,20.3,4100.0,15.6829,15.8467,15.6829,15.8311,4100.0
2008-11-19 11:55:00,20.29,20.3,20.24,20.25,2200.0,15.8233,15.8311,15.7843,15.7921,2200.0
2008-11-19 12:00:00,20.22,20.25,20.07,20.07,9600.0,15.7687,15.7921,15.6517,15.6517,9600.0
2008-11-19 12:05:00,20.08,20.09,20.02,20.02,6200.0,15.6595,15.6673,15.6127,15.6127,6200.0
2008-11-19 12:10:00,20.06,20.06,19.95,20.0,3800.0,15.6439,15.6439,15.5581,15.5971,3800.0
2008-11-19 12:15:00,20.0,20.0,19.71,19.73,22200.0,15.5971,15.5971,15.371,15.3865,22200.0
2008-11-19 12:20:00,19.73,19.86,19.73,19.78,8100.0,15.3865,15.4879,15.3865,15.4255,8100.0
2008-11-19 12:25:00,19.83,19.83,19.77,19.79,6400.0,15.4645,15.4645,15.4177,15.4333,6400.0
2008-11-19 12:30:00,19.8,19.82,19.76,19.81,5000.0,15.4411,15.4567,15.4099,15.4489,5000.0
2008-11-19 12:35:00,19.84,19.92,19.84,19.92,6100.0,15.4723,15.5347,15.4723,15.5347,6100.0
2008-11-19 12:40:00,19.94,20.04,19.94,19.98,5000.0,15.5503,15.6283,15.5503,15.5815,5000.0
2008-11-19 12:45:00,19.96,19.98,19.91,19.91,4800.0,15.5659,15.5815,15.5269,15.5269,4800.0
2008-11-19 12:50:00,19.91,19.91,19.86,19.87,9100.0,15.5269,15.5269,15.4879,15.4957,9100.0
2008-11-19 12:55:00,19.88,19.89,19.81,19.89,6700.0,15.5035,15.5113,15.4489,15.5113,6700.0
2008-11-19 13:00:00,19.89,20.01,19.85,19.99,10900.0,15.5113,15.6049,15.4801,15.5893,10900.0
2008-11-19 13:05:00,20.04,20.06,19.92,19.98,5800.0,15.6283,15.6439,15.5347,15.5815,5800.0
2008-11-19 13:10:00,19.94,20.02,19.93,20.02,11300.0,15.5503,15.6127,15.5425,15.6127,11300.0
2008-11-19 13:15:00,20.0,20.0,19.9,19.95,5500.0,15.5971,15.5971,15.5191,15.5581,5500.0
2008-11-19 13:20:00,19.93,19.95,19.9,19.92,5100.0,15.5425,15.5581,15.5191,15.5347,5100.0
2008-11-19 13:25:00,19.9,19.92,19.82,19.83,10600.0,15.5191,15.5347,15.4567,15.4645,10600.0
2008-11-19 13:30:00,19.82,19.88,19.8,19.82,10000.0,15.4567,15.5035,15.4411,15.4567,10000.0
2008-11-19 13:35:00,19.82,19.93,19.82,19.93,10300.0,15.4567,15.5425,15.4567,15.5425,10300.0
2008-11-19 13:40:00,19.93,20.01,19.93,19.95,4300.0,15.5425,15.6049,15.5425,15.5581,4300.0
2008-11-19 13:45:00,19.96,20.0,19.95,19.97,7600.0,15.5659,15.5971,15.5581,15.5737,7600.0
2008-11-19 13:50:00,19.95,20.06,19.91,20.06,8500.0,15.5581,15.6439,15.5269,15.6439,8500.0
2008-11-19 13:55:00,20.05,20.17,20.05,20.09,6800.0,15.6361,15.7297,15.6361,15.6673,6800.0
2008-11-19 14:00:00,20.07,20.07,19.9,19.9,11100.0,15.6517,15.6517,15.5191,15.5191,11100.0
2008-11-19 14:05:00,19.9,19.94,19.82,19.94,12700.0,15.5191,15.5503,15.4567,15.5503,12700.0
2008-11-19 14:10:00,19.94,20.03,19.91,19.98,9600.0,15.5503,15.6205,15.5269,15.5815,9600.0
2008-11-19 14:15:00,19.97,19.97,19.9,19.9,9200.0,15.5737,15.5737,15.5191,15.5191,9200.0
2008-11-19 14:20:00,19.9,19.9,19.79,19.79,11200.0,15.5191,15.5191,15.4333,15.4333,11200.0
2008-11-19 14:25:00,19.82,19.97,19.81,19.87,12100.0,15.4567,15.5737,15.4489,15.4957,12100.0
2008-11-19 14:30:00,19.87,19.93,19.77,19.77,11400.0,15.4957,15.5425,15.4177,15.4177,11400.0
2008-11-19 14:35:00,19.76,19.79,19.71,19.79,7100.0,15.4099,15.4333,15.371,15.4333,7100.0
2008-11-19 14:40:00,19.75,19.9,19.75,19.81,8700.0,15.4021,15.5191,15.4021,15.4489,8700.0
2008-11-19 14:45:00,19.85,20.1,19.84,19.97,14400.0,15.4801,15.6751,15.4723,15.5737,14400.0
2008-11-19 14:50:00,19.95,20.0,19.89,19.97,11700.0,15.5581,15.5971,15.5113,15.5737,11700.0
2008-11-19 14:55:00,19.93,19.96,19.84,19.86,8800.0,15.5425,15.5659,15.4723,15.4879,8800.0
2008-11-19 15:00:00,19.89,19.91,19.71,19.86,20000.0,15.5113,15.5269,15.371,15.4879,20000.0
2008-11-19 15:05:00,19.83,20.0,19.8,19.98,13600.0,15.4645,15.5971,15.4411,15.5815,13600.0
2008-11-19 15:10:00,19.93,19.95,19.81,19.87,16400.0,15.5425,15.5581,15.4489,15.4957,16400.0
2008-11-19 15:15:00,19.88,19.88,19.61,19.61,14600.0,15.5035,15.5035,15.293,15.293,14600.0
2008-11-19 15:20:00,19.57,19.67,19.5,19.57,18000.0,15.2618,15.3398,15.2072,15.2618,18000.0
2008-11-19 15:25:00,19.56,19.64,19.43,19.6,19200.0,15.254,15.3164,15.1526,15.2852,19200.0
2008-11-19 15:30:00,19.61,19.61,19.38,19.61,24100.0,15.293,15.293,15.1136,15.293,24100.0
2008-11-19 15:35:00,19.66,19.66,19.39,19.4,17900.0,15.332,15.332,15.1214,15.1292,17900.0
2008-11-19 15:40:00,19.38,19.44,19.27,19.32,20100.0,15.1136,15.1604,15.0278,15.0668,20100.0
2008-11-19 15:45:00,19.32,19.33,19.19,19.29,22500.0,15.0668,15.0746,14.9654,15.0434,22500.0
2008-11-19 15:50:00,19.3,19.3,19.11,19.16,38400.0,15.0512,15.0512,14.903,14.942,38400.0
2008-11-19 15:55:00,19.12,19.14,18.86,18.9,65800.0,14.9108,14.9264,14.7081,14.7393,65800.0
2008-11-20 09:30:00,18.53,18.68,18.46,18.64,10400.0,14.4507,14.5677,14.3961,14.5365,10400.0
2008-11-20 09:35:00,18.6,18.61,18.29,18.37,4600.0,14.5053,14.5131,14.2636,14.3259,4600.0
2008-11-20 09:40:00,18.28,18.28,17.86,17.86,7300.0,14.2558,14.2558,13.9282,13.9282,7300.0
2008-11-20 09:45:00,17.89,18.16,17.88,18.01,14800.0,13.9516,14.1622,13.9438,14.0452,14800.0
2008-11-20 09:50:00,18.05,18.14,17.84,17.91,39200.0,14.0764,14.1466,13.9126,13.9672,39200.0
2008-11-20 09:55:00,17.94,17.94,17.76,17.86,11600.0,13.9906,13.9906,13.8502,13.9282,11600.0
2008-11-20 10:00:00,17.82,17.96,17.74,17.76,9800.0,13.897,14.0062,13.8346,13.8502,9800.0
2008-11-20 10:05:00,17.78,17.99,17.72,17.91,85500.0,13.8658,14.0296,13.819,13.9672,85500.0
2008-11-20 10:10:00,17.92,17.93,17.78,17.84,4700.0,13.975,13.9828,13.8658,13.9126,4700.0
2008-11-20 10:15:00,17.86,17.94,17.79,17.89,5000.0,13.9282,13.9906,13.8736,13.9516,5000.0
2008-11-20 10:20:00,17.91,18.3,17.91,18.18,7700.0,13.9672,14.2714,13.9672,14.1778,7700.0
2008-11-20 10:25:00,18.18,18.24,18.09,18.24,4600.0,14.1778,14.2246,14.1076,14.2246,4600.0
2008-11-20 10:30:00,18.27,18.48,18.2,18.29,15900.0,14.248,14.4117,14.1934,14.2636,15900.0
2008-11-20 10:35:00,18.29,18.3,18.04,18.04,9000.0,14.2636,14.2714,14.0686,14.0686,9000.0
2008-11-20 10:40:00,18.06,18.33,17.97,18.3,7500.0,14.0842,14.2948,14.014,14.2714,7500.0
2008-11-20 10:45:00,18.31,18.6,18.15,18.27,36300.0,14.2792,14.5053,14.1544,14.248,36300.0
2008-11-20 10:50:00,18.26,18.32,18.04,18.23,10300.0,14.2402,14.287,14.0686,14.2168,10300.0
2008-11-20 10:55:00,18.24,18.28,18.02,18.28,6800.0,14.2246,14.2558,14.053,14.2558,6800.0
2008-11-20 11:00:00,18.32,18.49,18.23,18.35,19000.0,14.287,14.4195,14.2168,14.3103,19000.0
2008-11-20 11:05:00,18.38,18.4,18.17,18.31,25300.0,14.3337,14.3493,14.17,14.2792,25300.0
2008-11-20 11:10:00,18.25,18.32,18.07,18.2,28100.0,14.2324,14.287,14.092,14.1934,28100.0
2008-11-20 11:15:00,18.2,18.4,18.17,18.17,13800.0,14.1934,14.3493,14.17,14.17,13800.0
2008-11-20 11:20:00,18.12,18.16,17.9,17.9,21200.0,14.131,14.1622,13.9594,13.9594,21200.0
2008-11-20 11:25:00,17.95,18.03,17.83,18.03,7700.0,13.9984,14.0608,13.9048,14.0608,7700.0
2008-11-20 11:30:00,18.0,18.1,17.95,18.1,24700.0,14.0374,14.1154,13.9984,14.1154,24700.0
2008-11-20 11:35:00,18.05,18.19,17.96,18.04,9100.0,14.0764,14.1856,14.0062,14.0686,9100.0
2008-11-20 11:40:00,18.03,18.15,18.0,18.12,6400.0,14.0608,14.1544,14.0374,14.131,6400.0
2008-11-20 11:45:00,18.15,18.16,17.98,18.12,6500.0,14.1544,14.1622,14.0218,14.131,6500.0
2008-11-20 11:50:00,18.08,18.08,17.96,18.06,5400.0,14.0998,14.0998,14.0062,14.0842,5400.0
2008-11-20 11:55:00,18.06,18.17,18.0,18.09,6700.0,14.0842,14.17,14.0374,14.1076,6700.0
2008-11-20 12:00:00,18.01,18.02,17.79,17.81,4600.0,14.0452,14.053,13.8736,13.8892,4600.0
2008-11-20 12:05:00,17.81,17.91,17.76,17.76,5800.0,13.8892,13.9672,13.8502,13.8502,5800.0
2008-11-20 12:10:00,17.74,17.98,17.73,17.93,9200.0,13.8346,14.0218,13.8268,13.9828,9200.0
2008-11-20 12:15:00,17.97,18.0,17.84,17.94,8000.0,14.014,14.0374,13.9126,13.9906,8000.0
2008-11-20 12:20:00,17.95,18.17,17.95,18.06,23800.0,13.9984,14.17,13.9984,14.0842,23800.0
2008-11-20 12:25:00,18.08,18.36,18.08,18.36,15400.0,14.0998,14.3181,14.0998,14.3181,15400.0
2008-11-20 12:30:00,18.36,18.57,18.35,18.43,16300.0,14.3181,14.4819,14.3103,14.3727,16300.0
2008-11-20 12:35:00,18.45,18.45,18.26,18.35,8200.0,14.3883,14.3883,14.2402,14.3103,8200.0
2008-11-20 12:40:00,18.34,18.43,18.34,18.39,3100.0,14.3025,14.3727,14.3025,14.3415,3100.0
2008-11-20 12:45:00,18.44,18.67,18.38,18.67,5400.0,14.3805,14.5599,14.3337,14.5599,5400.0
2008-11-20 12:50:00,18.63,18.76,18.49,18.51,7000.0,14.5287,14.6301,14.4195,14.4351,7000.0
2008-11-20 12:55:00,18.51,18.51,18.39,18.41,7300.0,14.4351,14.4351,14.3415,14.3571,7300.0
2008-11-20 13:00:00,18.42,18.42,18.24,18.28,5400.0,14.3649,14.3649,14.2246,14.2558,5400.0
2008-11-20 13:05:00,18.31,18.36,18.22,18.28,8000.0,14.2792,14.3181,14.209,14.2558,8000.0
2008-11-20 13:10:00,18.27,18.27,18.12,18.2,9400.0,14.248,14.248,14.131,14.1934,9400.0
2008-11-20 13:15:00,18.21,18.43,18.21,18.21,6200.0,14.2012,14.3727,14.2012,14.2012,6200.0
2008-11-20 13:20:00,18.18,18.18,17.89,18.11,20200.0,14.1778,14.1778,13.9516,14.1232,20200.0
2008-11-20 13:25:00,18.16,18.32,18.08,18.12,8100.0,14.1622,14.287,14.0998,14.131,8100.0
2008-11-20 13:30:00,18.12,18.31,18.11,18.3,8900.0,14.131,14.2792,14.1232,14.2714,8900.0
2008-11-20 13:35:00,18.28,18.28,18.03,18.11,9700.0,14.2558,14.2558,14.0608,14.1232,9700.0
2008-11-20 13:40:00,18.1,18.31,18.08,18.27,8100.0,14.1154,14.2792,14.0998,14.248,8100.0
2008-11-20 13:45:00,18.27,18.46,18.23,18.42,8100.0,14.248,14.3961,14.2168,14.3649,8100.0
2008-11-20 13:50:00,18.4,18.51,18.36,18.47,10400.0,14.3493,14.4351,14.3181,14.4039,10400.0
2008-11-20 13:55:00,18.47,18.64,18.37,18.64,13200.0,14.4039,14.5365,14.3259,14.5365,13200.0
2008-11-20 14:00:00,18.61,18.63,18.4,18.45,30100.0,14.5131,14.5287,14.3493,14.3883,30100.0
2008-11-20 14:05:00,18.42,18.56,18.4,18.44,9600.0,14.3649,14.4741,14.3493,14.3805,9600.0
2008-11-20 14:10:00,18.39,18.4,18.22,18.25,13400.0,14.3415,14.3493,14.209,14.2324,13400.0
2008-11-20 14:15:00,18.25,18.28,17.98,18.02,5400.0,14.2324,14.2558,14.0218,14.053,5400.0
2008-11-20 14:20:00,17.98,18.12,17.95,18.0,10600.0,14.0218,14.131,13.9984,14.0374,10600.0
2008-11-20 14:25:00,18.0,18.04,17.8,17.82,5100.0,14.0374,14.0686,13.8814,13.897,5100.0
2008-11-20 14:30:00,17.81,17.85,17.68,17.69,6900.0,13.8892,13.9204,13.7878,13.7956,6900.0
2008-11-20 14:35:00,17.69,17.81,17.66,17.77,7100.0,13.7956,13.8892,13.7722,13.858,7100.0
2008-11-20 14:40:00,17.79,17.84,17.73,17.73,7300.0,13.8736,13.9126,13.8268,13.8268,7300.0
2008-11-20 14:45:00,17.78,17.78,17.65,17.66,8900.0,13.8658,13.8658,13.7644,13.7722,8900.0
2008-11-20 14:50:00,17.66,17.78,17.61,17.63,6800.0,13.7722,13.8658,13.7333,13.7489,6800.0
2008-11-20 14:55:00,17.61,17.68,17.56,17.65,54300.0,13.7333,13.7878,13.6943,13.7644,54300.0
2008-11-20 15:00:00,17.63,17.8,17.62,17.65,24900.0,13.7489,13.8814,13.7411,13.7644,24900.0
2008-11-20 15:05:00,17.64,17.67,17.49,17.58,23000.0,13.7567,13.78,13.6397,13.7099,23000.0
2008-11-20 15:10:00,17.62,17.66,17.56,17.56,9900.0,13.7411,13.7722,13.6943,13.6943,9900.0
2008-11-20 15:15:00,17.59,17.61,17.33,17.38,30000.0,13.7177,13.7333,13.5149,13.5539,30000.0
2008-11-20 15:20:00,17.37,17.62,17.36,17.43,55700.0,13.5461,13.7411,13.5383,13.5929,55700.0
2008-11-20 15:25:00,17.43,17.54,17.42,17.51,13800.0,13.5929,13.6787,13.5851,13.6553,13800.0
2008-11-20 15:30:00,17.49,17.6,17.42,17.43,13600.0,13.6397,13.7255,13.5851,13.5929,13600.0
2008-11-20 15:35:00,17.43,17.43,17.1,17.13,13000.0,13.5929,13.5929,13.3355,13.3589,13000.0
2008-11-20 15:40:00,17.11,17.18,16.95,17.04,17000.0,13.3433,13.3979,13.2186,13.2887,17000.0
2008-11-20 15:45:00,17.06,17.18,16.95,17.02,30700.0,13.3043,13.3979,13.2186,13.2731,30700.0
2008-11-20 15:50:00,17.01,17.03,16.67,16.7,32200.0,13.2653,13.2809,13.0002,13.0236,32200.0
2008-11-20 15:55:00,16.68,16.69,16.37,16.52,101500.0,13.008,13.0158,12.7662,12.8832,101500.0
2008-11-21 09:30:00,16.91,17.29,16.88,16.92,13000.0,13.1874,13.4837,13.164,13.1952,13000.0
2008-11-21 09:35:00,16.94,16.97,16.54,16.55,16100.0,13.2108,13.2341,12.8988,12.9066,16100.0
2008-11-21 09:40:00,16.53,16.64,16.42,16.61,14400.0,12.891,12.9768,12.8052,12.9534,14400.0
2008-11-21 09:45:00,16.68,16.85,16.68,16.71,15000.0,13.008,13.1406,13.008,13.0314,15000.0
2008-11-21 09:50:00,16.72,16.75,16.35,16.35,12400.0,13.0392,13.0626,12.7506,12.7506,12400.0
2008-11-21 09:55:00,16.29,16.42,16.22,16.32,11000.0,12.7038,12.8052,12.6493,12.7272,11000.0
2008-11-21 10:00:00,16.3,16.33,16.18,16.27,6500.0,12.7116,12.735,12.6181,12.6882,6500.0
2008-11-21 10:05:00,16.23,16.77,16.23,16.69,14000.0,12.6571,13.0782,12.6571,13.0158,14000.0
2008-11-21 10:10:00,16.71,16.73,16.52,16.57,13900.0,13.0314,13.047,12.8832,12.9222,13900.0
2008-11-21 10:15:00,16.57,16.61,16.43,16.57,10200.0,12.9222,12.9534,12.813,12.9222,10200.0
2008-11-21 10:20:00,16.64,16.86,16.6,16.66,10200.0,12.9768,13.1484,12.9456,12.9924,10200.0
2008-11-21 10:25:00,16.68,16.71,16.56,16.56,8500.0,13.008,13.0314,12.9144,12.9144,8500.0
2008-11-21 10:30:00,16.56,16.66,16.49,16.49,8800.0,12.9144,12.9924,12.8598,12.8598,8800.0
2008-11-21 10:35:00,16.52,16.76,16.52,16.64,6900.0,12.8832,13.0704,12.8832,12.9768,6900.0
2008-11-21 10:40:00,16.68,16.69,16.55,16.55,5700.0,13.008,13.0158,12.9066,12.9066,5700.0
2008-11-21 10:45:00,16.56,16.77,16.55,16.69,9900.0,12.9144,13.0782,12.9066,13.0158,9900.0
2008-11-21 10:50:00,16.68,16.7,16.63,16.67,6700.0,13.008,13.0236,12.969,13.0002,6700.0
2008-11-21 10:55:00,16.68,16.68,16.3,16.36,5400.0,13.008,13.008,12.7116,12.7584,5400.0
2008-11-21 11:00:00,16.38,16.53,16.18,16.18,7400.0,12.774,12.891,12.6181,12.6181,7400.0
2008-11-21 11:05:00,16.17,16.28,16.16,16.26,5600.0,12.6103,12.696,12.6025,12.6804,5600.0
2008-11-21 11:10:00,16.26,16.56,16.26,16.48,9000.0,12.6804,12.9144,12.6804,12.852,9000.0
2008-11-21 11:15:00,16.44,16.5,16.36,16.46,6900.0,12.8208,12.8676,12.7584,12.8364,6900.0
2008-11-21 11:20:00,16.53,16.73,16.46,16.68,20800.0,12.891,13.047,12.8364,13.008,20800.0
2008-11-21 11:25:00,16.69,16.75,16.61,16.68,4100.0,13.0158,13.0626,12.9534,13.008,4100.0
2008-11-21 11:30:00,16.68,16.86,16.68,16.82,4100.0,13.008,13.1484,13.008,13.1172,4100.0
2008-11-21 11:35:00,16.79,16.95,16.78,16.87,12100.0,13.0938,13.2186,13.086,13.1562,12100.0
2008-11-21 11:40:00,16.84,16.98,16.81,16.82,7400.0,13.1328,13.2419,13.1094,13.1172,7400.0
2008-11-21 11:45:00,16.81,16.87,16.76,16.8,12400.0,13.1094,13.1562,13.0704,13.1016,12400.0
2008-11-21 11:50:00,16.82,16.87,16.76,16.81,7000.0,13.1172,13.1562,13.0704,13.1094,7000.0
2008-11-21 11:55:00,16.79,16.94,16.79,16.81,6000.0,13.0938,13.2108,13.0938,13.1094,6000.0
2008-11-21 12:00:00,16.82,16.82,16.68,16.82,7200.0,13.1172,13.1172,13.008,13.1172,7200.0
2008-11-21 12:05:00,16.79,16.96,16.79,16.8,14400.0,13.0938,13.2263,13.0938,13.1016,14400.0
2008-11-21 12:10:00,16.79,16.81,16.66,16.74,5400.0,13.0938,13.1094,12.9924,13.0548,5400.0
2008-11-21 12:15:00,16.72,16.81,16.59,16.59,5000.0,13.0392,13.1094,12.9378,12.9378,5000.0
2008-11-21 12:20:00,16.59,16.76,16.58,16.7,5200.0,12.9378,13.0704,12.93,13.0236,5200.0
2008-11-21 12:25:00,16.74,16.85,16.72,16.83,5100.0,13.0548,13.1406,13.0392,13.125,5100.0
2008-11-21 12:30:00,16.78,16.85,16.74,16.8,8300.0,13.086,13.1406,13.0548,13.1016,8300.0
2008-11-21 12:35:00,16.8,16.8,16.7,16.7,8300.0,13.1016,13.1016,13.0236,13.0236,8300.0
2008-11-21 12:40:00,16.7,16.78,16.59,16.66,6600.0,13.0236,13.086,12.9378,12.9924,6600.0
2008-11-21 12:45:00,16.61,16.7,16.58,16.63,8900.0,12.9534,13.0236,12.93,12.969,8900.0
2008-11-21 12:50:00,16.61,16.69,16.61,16.66,7200.0,12.9534,13.0158,12.9534,12.9924,7200.0
2008-11-21 12:55:00,16.65,16.71,16.62,16.65,7400.0,12.9846,13.0314,12.9612,12.9846,7400.0
2008-11-21 13:00:00,16.6,16.61,16.46,16.5,5800.0,12.9456,12.9534,12.8364,12.8676,5800.0
2008-11-21 13:05:00,16.53,16.61,16.51,16.61,2900.0,12.891,12.9534,12.8754,12.9534,2900.0
2008-11-21 13:10:00,16.62,16.75,16.6,16.71,4800.0,12.9612,13.0626,12.9456,13.0314,4800.0
2008-11-21 13:15:00,16.75,16.8,16.68,16.68,10000.0,13.0626,13.1016,13.008,13.008,10000.0
2008-11-21 13:20:00,16.68,16.68,16.51,16.52,5000.0,13.008,13.008,12.8754,12.8832,5000.0
2008-11-21 13:25:00,16.51,16.65,16.5,16.6,20000.0,12.8754,12.9846,12.8676,12.9456,20000.0
2008-11-21 13:30:00,16.6,16.67,16.59,16.66,30000.0,12.9456,13.0002,12.9378,12.9924,30000.0
2008-11-21 13:35:00,16.65,16.74,16.63,16.68,19400.0,12.9846,13.0548,12.969,13.008,19400.0
2008-11-21 13:40:00,16.69,16.84,16.69,16.75,9600.0,13.0158,13.1328,13.0158,13.0626,9600.0
2008-11-21 13:45:00,16.72,16.8,16.65,16.68,6300.0,13.0392,13.1016,12.9846,13.008,6300.0
2008-11-21 13:50:00,16.66,16.69,16.62,16.69,4100.0,12.9924,13.0158,12.9612,13.0158,4100.0
2008-11-21 13:55:00,16.68,16.68,16.44,16.47,13000.0,13.008,13.008,12.8208,12.8442,13000.0
2008-11-21 14:00:00,16.45,16.77,16.44,16.74,11500.0,12.8286,13.0782,12.8208,13.0548,11500.0
2008-11-21 14:05:00,16.73,16.82,16.66,16.68,8800.0,13.047,13.1172,12.9924,13.008,8800.0
2008-11-21 14:10:00,16.7,16.74,16.65,16.7,4400.0,13.0236,13.0548,12.9846,13.0236,4400.0
2008-11-21 14:15:00,16.67,16.73,16.59,16.73,5400.0,13.0002,13.047,12.9378,13.047,5400.0
2008-11-21 14:20:00,16.74,16.87,16.74,16.78,5300.0,13.0548,13.1562,13.0548,13.086,5300.0
2008-11-21 14:25:00,16.77,16.81,16.7,16.7,7500.0,13.0782,13.1094,13.0236,13.0236,7500.0
2008-11-21 14:30:00,16.67,16.74,16.65,16.7,5800.0,13.0002,13.0548,12.9846,13.0236,5800.0
2008-11-21 14:35:00,16.65,16.75,16.61,16.72,13500.0,12.9846,13.0626,12.9534,13.0392,13500.0
2008-11-21 14:40:00,16.73,16.75,16.47,16.66,5400.0,13.047,13.0626,12.8442,12.9924,5400.0
2008-11-21 14:45:00,16.7,16.85,16.69,16.81,11900.0,13.0236,13.1406,13.0158,13.1094,11900.0
2008-11-21 14:50:00,16.81,16.82,16.61,16.68,10100.0,13.1094,13.1172,12.9534,13.008,10100.0
2008-11-21 14:55:00,16.7,16.77,16.58,16.64,10300.0,13.0236,13.0782,12.93,12.9768,10300.0
2008-11-21 15:00:00,16.67,16.99,16.67,16.96,17800.0,13.0002,13.2497,13.0002,13.2263,17800.0
2008-11-21 15:05:00,16.96,17.12,16.86,17.04,19500.0,13.2263,13.3511,13.1484,13.2887,19500.0
2008-11-21 15:10:00,16.97,17.47,16.93,17.45,33200.0,13.2341,13.6241,13.203,13.6085,33200.0
2008-11-21 15:15:00,17.49,17.49,17.16,17.28,19600.0,13.6397,13.6397,13.3823,13.4759,19600.0
2008-11-21 15:20:00,17.29,17.29,17.02,17.22,17500.0,13.4837,13.4837,13.2731,13.4291,17500.0
2008-11-21 15:25:00,17.21,17.54,17.15,17.44,29000.0,13.4213,13.6787,13.3745,13.6007,29000.0
2008-11-21 15:30:00,17.45,17.79,17.35,17.64,47700.0,13.6085,13.8736,13.5305,13.7567,47700.0
2008-11-21 15:35:00,17.62,17.81,17.57,17.65,23400.0,13.7411,13.8892,13.7021,13.7644,23400.0
2008-11-21 15:40:00,17.71,17.77,17.59,17.66,29600.0,13.8112,13.858,13.7177,13.7722,29600.0
2008-11-21 15:45:00,17.61,17.75,17.44,17.74,21500.0,13.7333,13.8424,13.6007,13.8346,21500.0
2008-11-21 15:50:00,17.75,18.02,17.58,17.99,29400.0,13.8424,14.053,13.7099,14.0296,29400.0
2008-11-21 15:55:00,18.02,18.32,17.87,18.22,94000.0,14.053,14.287,13.936,14.209,94000.0
2008-11-24 09:30:00,18.51,18.89,18.46,18.8,14700.0,14.4351,14.7315,14.3961,14.6613,14700.0
2008-11-24 09:35:00,18.76,18.9,18.55,18.84,23100.0,14.6301,14.7393,14.4663,14.6925,23100.0
2008-11-24 09:40:00,18.87,18.87,18.35,18.64,16600.0,14.7159,14.7159,14.3103,14.5365,16600.0
2008-11-24 09:45:00,18.59,18.59,18.34,18.53,10400.0,14.4975,14.4975,14.3025,14.4507,10400.0
2008-11-24 09:50:00,18.61,18.68,18.38,18.45,12800.0,14.5131,14.5677,14.3337,14.3883,12800.0
2008-11-24 09:55:00,18.39,18.73,18.32,18.68,12400.0,14.3415,14.6067,14.287,14.5677,12400.0
2008-11-24 10:00:00,18.69,18.86,18.68,18.8,9800.0,14.5755,14.7081,14.5677,14.6613,9800.0
2008-11-24 10:05:00,18.81,19.03,18.78,18.94,29400.0,14.6691,14.8406,14.6457,14.7705,29400.0
2008-11-24 10:10:00,18.95,19.0,18.75,18.83,40000.0,14.7783,14.8173,14.6223,14.6847,40000.0
2008-11-24 10:15:00,18.83,18.92,18.8,18.86,20500.0,14.6847,14.7549,14.6613,14.7081,20500.0
2008-11-24 10:20:00,18.91,18.99,18.77,18.99,7400.0,14.7471,14.8095,14.6379,14.8095,7400.0
2008-11-24 10:25:00,18.99,19.28,18.99,19.28,6300.0,14.8095,15.0356,14.8095,15.0356,6300.0
2008-11-24 10:30:00,19.3,19.39,19.21,19.25,16500.0,15.0512,15.1214,14.981,15.0122,16500.0
2008-11-24 10:35:00,19.25,19.25,19.04,19.15,13100.0,15.0122,15.0122,14.8484,14.9342,13100.0
2008-11-24 10:40:00,19.12,19.25,19.12,19.25,5800.0,14.9108,15.0122,14.9108,15.0122,5800.0
2008-11-24 10:45:00,19.24,19.24,18.98,18.98,5100.0,15.0044,15.0044,14.8017,14.8017,5100.0
2008-11-24 10:50:00,19.0,19.03,18.93,19.0,16400.0,14.8173,14.8406,14.7627,14.8173,16400.0
2008-11-24 10:55:00,19.0,19.16,18.96,19.16,14900.0,14.8173,14.942,14.7861,14.942,14900.0
2008-11-24 11:00:00,19.16,19.22,19.15,19.21,7700.0,14.942,14.9888,14.9342,14.981,7700.0
2008-11-24 11:05:00,19.15,19.2,19.03,19.08,12200.0,14.9342,14.9732,14.8406,14.8796,12200.0
2008-11-24 11:10:00,19.07,19.07,18.97,19.05,19200.0,14.8718,14.8718,14.7939,14.8562,19200.0
2008-11-24 11:15:00,19.07,19.18,19.02,19.02,7600.0,14.8718,14.9576,14.8329,14.8329,7600.0
2008-11-24 11:20:00,19.01,19.17,18.97,19.12,13800.0,14.8251,14.9498,14.7939,14.9108,13800.0
2008-11-24 11:25:00,19.14,19.19,19.02,19.02,8100.0,14.9264,14.9654,14.8329,14.8329,8100.0
2008-11-24 11:30:00,19.04,19.11,19.01,19.11,6600.0,14.8484,14.903,14.8251,14.903,6600.0
2008-11-24 11:35:00,19.08,19.31,19.03,19.26,36100.0,14.8796,15.059,14.8406,15.02,36100.0
2008-11-24 11:40:00,19.25,19.47,19.21,19.43,28100.0,15.0122,15.1838,14.981,15.1526,28100.0
2008-11-24 11:45:00,19.43,19.53,19.35,19.47,15700.0,15.1526,15.2306,15.0902,15.1838,15700.0
2008-11-24 11:50:00,19.45,19.45,19.38,19.38,6700.0,15.1682,15.1682,15.1136,15.1136,6700.0
2008-11-24 11:55:00,19.4,19.41,19.28,19.31,7800.0,15.1292,15.137,15.0356,15.059,7800.0
2008-11-24 12:00:00,19.27,19.37,19.11,19.16,6000.0,15.0278,15.1058,14.903,14.942,6000.0
2008-11-24 12:05:00,19.13,19.16,19.07,19.07,4500.0,14.9186,14.942,14.8718,14.8718,4500.0
2008-11-24 12:10:00,19.06,19.06,18.93,19.02,12500.0,14.864,14.864,14.7627,14.8329,12500.0
2008-11-24 12:15:00,19.01,19.05,18.93,18.95,12500.0,14.8251,14.8562,14.7627,14.7783,12500.0
2008-11-24 12:20:00,18.97,18.97,18.73,18.84,14800.0,14.7939,14.7939,14.6067,14.6925,14800.0
2008-11-24 12:25:00,18.84,18.9,18.67,18.68,9700.0,14.6925,14.7393,14.5599,14.5677,9700.0
2008-11-24 12:30:00,18.69,18.91,18.69,18.87,12200.0,14.5755,14.7471,14.5755,14.7159,12200.0
2008-11-24 12:35:00,18.88,18.98,18.74,18.74,6800.0,14.7237,14.8017,14.6145,14.6145,6800.0
2008-11-24 12:40:00,18.74,18.94,18.67,18.9,6100.0,14.6145,14.7705,14.5599,14.7393,6100.0
2008-11-24 12:45:00,18.92,18.99,18.9,18.93,10300.0,14.7549,14.8095,14.7393,14.7627,10300.0
2008-11-24 12:50:00,18.98,19.07,18.93,19.07,4000.0,14.8017,14.8718,14.7627,14.8718,4000.0
2008-11-24 12:55:00,19.05,19.12,19.01,19.1,5600.0,14.8562,14.9108,14.8251,14.8952,5600.0
2008-11-24 13:00:00,19.11,19.16,19.07,19.08,6200.0,14.903,14.942,14.8718,14.8796,6200.0
2008-11-24 13:05:00,19.07,19.09,18.98,18.98,8500.0,14.8718,14.8874,14.8017,14.8017,8500.0
2008-11-24 13:10:00,18.96,18.97,18.8,18.87,7900.0,14.7861,14.7939,14.6613,14.7159,7900.0
2008-11-24 13:15:00,18.87,18.88,18.79,18.82,3200.0,14.7159,14.7237,14.6535,14.6769,3200.0
2008-11-24 13:20:00,18.84,18.93,18.84,18.92,6800.0,14.6925,14.7627,14.6925,14.7549,6800.0
2008-11-24 13:25:00,18.89,18.89,18.84,18.85,3700.0,14.7315,14.7315,14.6925,14.7003,3700.0
2008-11-24 13:30:00,18.87,18.94,18.85,18.91,6000.0,14.7159,14.7705,14.7003,14.7471,6000.0
2008-11-24 13:35:00,18.9,18.9,18.75,18.76,6000.0,14.7393,14.7393,14.6223,14.6301,6000.0
2008-11-24 13:40:00,18.76,18.85,18.73,18.73,5200.0,14.6301,14.7003,14.6067,14.6067,5200.0
2008-11-24 13:45:00,18.73,18.73,18.62,18.65,5900.0,14.6067,14.6067,14.5209,14.5443,5900.0
2008-11-24 13:50:00,18.65,18.73,18.62,18.69,4900.0,14.5443,14.6067,14.5209,14.5755,4900.0
2008-11-24 13:55:00,18.74,18.97,18.7,18.9,11400.0,14.6145,14.7939,14.5833,14.7393,11400.0
2008-11-24 14:00:00,18.94,18.94,18.66,18.76,39800.0,14.7705,14.7705,14.5521,14.6301,39800.0
2008-11-24 14:05:00,18.75,18.84,18.58,18.62,20100.0,14.6223,14.6925,14.4897,14.5209,20100.0
2008-11-24 14:10:00,18.59,18.71,18.52,18.59,8200.0,14.4975,14.5911,14.4429,14.4975,8200.0
2008-11-24 14:15:00,18.61,18.69,18.51,18.63,8500.0,14.5131,14.5755,14.4351,14.5287,8500.0
2008-11-24 14:20:00,18.65,18.81,18.63,18.77,8200.0,14.5443,14.6691,14.5287,14.6379,8200.0
2008-11-24 14:25:00,18.81,18.89,18.77,18.83,14700.0,14.6691,14.7315,14.6379,14.6847,14700.0
2008-11-24 14:30:00,18.83,19.04,18.83,18.96,16400.0,14.6847,14.8484,14.6847,14.7861,16400.0
2008-11-24 14:35:00,18.98,19.07,18.95,19.06,10400.0,14.8017,14.8718,14.7783,14.864,10400.0
2008-11-24 14:40:00,19.09,19.15,18.88,18.97,14200.0,14.8874,14.9342,14.7237,14.7939,14200.0
2008-11-24 14:45:00,18.97,19.0,18.91,18.93,28700.0,14.7939,14.8173,14.7471,14.7627,28700.0
2008-11-24 14:50:00,18.93,19.1,18.92,19.06,14500.0,14.7627,14.8952,14.7549,14.864,14500.0
2008-11-24 14:55:00,19.03,19.12,19.03,19.07,13600.0,14.8406,14.9108,14.8406,14.8718,13600.0
2008-11-24 15:00:00,19.07,19.2,18.95,19.16,11200.0,14.8718,14.9732,14.7783,14.942,11200.0
2008-11-24 15:05:00,19.16,19.24,19.12,19.18,14700.0,14.942,15.0044,14.9108,14.9576,14700.0
2008-11-24 15:10:00,19.2,19.27,19.11,19.16,16000.0,14.9732,15.0278,14.903,14.942,16000.0
2008-11-24 15:15:00,19.13,19.22,19.12,19.12,31400.0,14.9186,14.9888,14.9108,14.9108,31400.0
2008-11-24 15:20:00,19.15,19.24,19.07,19.12,13800.0,14.9342,15.0044,14.8718,14.9108,13800.0
2008-11-24 15:25:00,19.11,19.31,19.06,19.31,9900.0,14.903,15.059,14.864,15.059,9900.0
2008-11-24 15:30:00,19.35,19.38,19.2,19.23,20400.0,15.0902,15.1136,14.9732,14.9966,20400.0
2008-11-24 15:35:00,19.22,19.41,19.22,19.34,15800.0,14.9888,15.137,14.9888,15.0824,15800.0
2008-11-24 15:40:00,19.36,19.76,19.36,19.73,45200.0,15.098,15.4099,15.098,15.3865,45200.0
2008-11-24 15:45:00,19.71,19.77,19.45,19.48,29600.0,15.371,15.4177,15.1682,15.1916,29600.0
2008-11-24 15:50:00,19.48,19.48,19.08,19.19,37400.0,15.1916,15.1916,14.8796,14.9654,37400.0
2008-11-24 15:55:00,19.16,19.3,19.12,19.15,52200.0,14.942,15.0512,14.9108,14.9342,52200.0
2008-11-25 09:30:00,19.38,19.46,19.24,19.31,11800.0,15.1136,15.176,15.0044,15.059,11800.0
2008-11-25 09:35:00,19.3,19.54,19.2,19.27,8700.0,15.0512,15.2384,14.9732,15.0278,8700.0
2008-11-25 09:40:00,19.33,19.45,19.2,19.23,9600.0,15.0746,15.1682,14.9732,14.9966,9600.0
2008-11-25 09:45:00,19.22,19.45,19.2,19.37,18300.0,14.9888,15.1682,14.9732,15.1058,18300.0
2008-11-25 09:50:00,19.35,19.55,19.22,19.26,15500.0,15.0902,15.2462,14.9888,15.02,15500.0
2008-11-25 09:55:00,19.23,19.23,18.96,19.03,15100.0,14.9966,14.9966,14.7861,14.8406,15100.0
2008-11-25 10:00:00,19.06,19.3,19.0,19.13,12400.0,14.864,15.0512,14.8173,14.9186,12400.0
2008-11-25 10:05:00,19.18,19.35,19.13,19.35,7000.0,14.9576,15.0902,14.9186,15.0902,7000.0
2008-11-25 10:10:00,19.42,19.42,19.23,19.27,6100.0,15.1448,15.1448,14.9966,15.0278,6100.0
2008-11-25 10:15:00,19.31,19.31,19.18,19.21,6400.0,15.059,15.059,14.9576,14.981,6400.0
2008-11-25 10:20:00,19.18,19.23,19.01,19.07,6700.0,14.9576,14.9966,14.8251,14.8718,6700.0
2008-11-25 10:25:00,19.07,19.16,19.02,19.13,30300.0,14.8718,14.942,14.8329,14.9186,30300.0
2008-11-25 10:30:00,19.11,19.12,18.89,18.97,11100.0,14.903,14.9108,14.7315,14.7939,11100.0
2008-11-25 10:35:00,18.95,18.95,18.83,18.83,12600.0,14.7783,14.7783,14.6847,14.6847,12600.0
2008-11-25 10:40:00,18.78,18.85,18.69,18.77,9300.0,14.6457,14.7003,14.5755,14.6379,9300.0
2008-11-25 10:45:00,18.74,18.77,18.4,18.4,10700.0,14.6145,14.6379,14.3493,14.3493,10700.0
2008-11-25 10:50:00,18.46,18.6,18.41,18.5,10600.0,14.3961,14.5053,14.3571,14.4273,10600.0
2008-11-25 10:55:00,18.49,18.66,18.47,18.55,7400.0,14.4195,14.5521,14.4039,14.4663,7400.0
2008-11-25 11:00:00,18.58,18.62,18.41,18.41,5800.0,14.4897,14.5209,14.3571,14.3571,5800.0
2008-11-25 11:05:00,18.41,18.44,18.22,18.23,11300.0,14.3571,14.3805,14.209,14.2168,11300.0
2008-11-25 11:10:00,18.23,18.27,18.12,18.24,15300.0,14.2168,14.248,14.131,14.2246,15300.0
2008-11-25 11:15:00,18.23,18.43,18.13,18.38,9700.0,14.2168,14.3727,14.1388,14.3337,9700.0
2008-11-25 11:20:00,18.38,18.46,18.31,18.44,5600.0,14.3337,14.3961,14.2792,14.3805,5600.0
2008-11-25 11:25:00,18.45,18.53,18.43,18.51,6200.0,14.3883,14.4507,14.3727,14.4351,6200.0
2008-11-25 11:30:00,18.5,18.52,18.45,18.49,6900.0,14.4273,14.4429,14.3883,14.4195,6900.0
2008-11-25 11:35:00,18.48,18.57,18.45,18.5,6700.0,14.4117,14.4819,14.3883,14.4273,6700.0
2008-11-25 11:40:00,18.5,18.66,18.48,18.63,6400.0,14.4273,14.5521,14.4117,14.5287,6400.0
2008-11-25 11:45:00,18.66,18.8,18.64,18.75,8800.0,14.5521,14.6613,14.5365,14.6223,8800.0
2008-11-25 11:50:00,18.73,18.79,18.62,18.77,7100.0,14.6067,14.6535,14.5209,14.6379,7100.0
2008-11-25 11:55:00,18.73,18.86,18.71,18.74,4800.0,14.6067,14.7081,14.5911,14.6145,4800.0
2008-11-25 12:00:00,18.75,18.75,18.62,18.66,5000.0,14.6223,14.6223,14.5209,14.5521,5000.0
2008-11-25 12:05:00,18.66,18.66,18.56,18.66,4900.0,14.5521,14.5521,14.4741,14.5521,4900.0
2008-11-25 12:10:00,18.69,18.69,18.43,18.43,8700.0,14.5755,14.5755,14.3727,14.3727,8700.0
2008-11-25 12:15:00,18.43,18.55,18.43,18.54,3800.0,14.3727,14.4663,14.3727,14.4585,3800.0
2008-11-25 12:20:00,18.54,18.57,18.4,18.4,6500.0,14.4585,14.4819,14.3493,14.3493,6500.0
2008-11-25 12:25:00,18.38,18.49,18.38,18.49,18800.0,14.3337,14.4195,14.3337,14.4195,18800.0
2008-11-25 12:30:00,18.54,18.57,18.47,18.48,3400.0,14.4585,14.4819,14.4039,14.4117,3400.0
2008-11-25 12:35:00,18.41,18.55,18.41,18.51,5900.0,14.3571,14.4663,14.3571,14.4351,5900.0
2008-11-25 12:40:00,18.5,18.52,18.39,18.42,20900.0,14.4273,14.4429,14.3415,14.3649,20900.0
2008-11-25 12:45:00,18.39,18.4,18.27,18.28,3800.0,14.3415,14.3493,14.248,14.2558,3800.0
2008-11-25 12:50:00,18.28,18.31,18.13,18.13,5200.0,14.2558,14.2792,14.1388,14.1388,5200.0
2008-11-25 12:55:00,18.17,18.3,18.17,18.26,4200.0,14.17,14.2714,14.17,14.2402,4200.0
2008-11-25 13:00:00,18.3,18.3,18.19,18.19,2800.0,14.2714,14.2714,14.1856,14.1856,2800.0
2008-11-25 13:05:00,18.23,18.35,18.23,18.34,4300.0,14.2168,14.3103,14.2168,14.3025,4300.0
2008-11-25 13:10:00,18.34,18.41,18.28,18.28,5300.0,14.3025,14.3571,14.2558,14.2558,5300.0
2008-11-25 13:15:00,18.3,18.32,18.2,18.31,4900.0,14.2714,14.287,14.1934,14.2792,4900.0
2008-11-25 13:20:00,18.33,18.33,18.28,18.28,5900.0,14.2948,14.2948,14.2558,14.2558,5900.0
2008-11-25 13:25:00,18.3,18.54,18.27,18.43,8400.0,14.2714,14.4585,14.248,14.3727,8400.0
2008-11-25 13:30:00,18.43,18.6,18.43,18.45,40800.0,14.3727,14.5053,14.3727,14.3883,40800.0
2008-11-25 13:35:00,18.49,18.49,18.41,18.44,5300.0,14.4195,14.4195,14.3571,14.3805,5300.0
2008-11-25 13:40:00,18.47,18.51,18.31,18.35,18400.0,14.4039,14.4351,14.2792,14.3103,18400.0
2008-11-25 13:45:00,18.31,18.43,18.19,18.24,104700.0,14.2792,14.3727,14.1856,14.2246,104700.0
2008-11-25 13:50:00,18.29,18.35,18.22,18.3,22400.0,14.2636,14.3103,14.209,14.2714,22400.0
2008-11-25 13:55:00,18.3,18.32,18.16,18.16,25900.0,14.2714,14.287,14.1622,14.1622,25900.0
2008-11-25 14:00:00,18.16,18.25,18.1,18.21,5900.0,14.1622,14.2324,14.1154,14.2012,5900.0
2008-11-25 14:05:00,18.21,18.31,18.08,18.08,10500.0,14.2012,14.2792,14.0998,14.0998,10500.0
2008-11-25 14:10:00,18.08,18.08,17.96,18.0,16300.0,14.0998,14.0998,14.0062,14.0374,16300.0
2008-11-25 14:15:00,17.99,18.09,17.85,18.09,10800.0,14.0296,14.1076,13.9204,14.1076,10800.0
2008-11-25 14:20:00,18.15,18.34,18.13,18.34,12300.0,14.1544,14.3025,14.1388,14.3025,12300.0
2008-11-25 14:25:00,18.3,18.31,18.12,18.15,36700.0,14.2714,14.2792,14.131,14.1544,36700.0
2008-11-25 14:30:00,18.15,18.32,18.08,18.2,30200.0,14.1544,14.287,14.0998,14.1934,30200.0
2008-11-25 14:35:00,18.2,18.29,18.03,18.25,127900.0,14.1934,14.2636,14.0608,14.2324,127900.0
2008-11-25 14:40:00,18.18,18.21,18.14,18.19,5700.0,14.1778,14.2012,14.1466,14.1856,5700.0
2008-11-25 14:45:00,18.17,18.26,18.12,18.21,8600.0,14.17,14.2402,14.131,14.2012,8600.0
2008-11-25 14:50:00,18.21,18.36,18.15,18.36,6200.0,14.2012,14.3181,14.1544,14.3181,6200.0
2008-11-25 14:55:00,18.36,18.63,18.36,18.57,8900.0,14.3181,14.5287,14.3181,14.4819,8900.0
2008-11-25 15:00:00,18.58,18.7,18.47,18.63,12800.0,14.4897,14.5833,14.4039,14.5287,12800.0
2008-11-25 15:05:00,18.66,18.79,18.54,18.58,14600.0,14.5521,14.6535,14.4585,14.4897,14600.0
2008-11-25 15:10:00,18.58,18.63,18.45,18.59,32200.0,14.4897,14.5287,14.3883,14.4975,32200.0
2008-11-25 15:15:00,18.59,18.66,18.48,18.53,33200.0,14.4975,14.5521,14.4117,14.4507,33200.0
2008-11-25 15:20:00,18.53,18.55,18.4,18.49,7000.0,14.4507,14.4663,14.3493,14.4195,7000.0
2008-11-25 15:25:00,18.49,18.64,18.32,18.57,23900.0,14.4195,14.5365,14.287,14.4819,23900.0
2008-11-25 15:30:00,18.55,18.58,18.32,18.41,72800.0,14.4663,14.4897,14.287,14.3571,72800.0
2008-11-25 15:35:00,18.42,18.59,18.31,18.41,41100.0,14.3649,14.4975,14.2792,14.3571,41100.0
2008-11-25 15:40:00,18.34,18.51,18.25,18.44,69400.0,14.3025,14.4351,14.2324,14.3805,69400.0
2008-11-25 15:45:00,18.45,18.47,18.2,18.31,88300.0,14.3883,14.4039,14.1934,14.2792,88300.0
2008-11-25 15:50:00,18.31,18.4,18.21,18.36,74600.0,14.2792,14.3493,14.2012,14.3181,74600.0
2008-11-25 15:55:00,18.37,18.42,18.22,18.31,126800.0,14.3259,14.3649,14.209,14.2792,126800.0
2008-11-26 09:30:00,18.13,18.3,18.0,18.21,14300.0,14.1388,14.2714,14.0374,14.2012,14300.0
2008-11-26 09:35:00,18.22,18.41,18.22,18.29,9100.0,14.209,14.3571,14.209,14.2636,9100.0
2008-11-26 09:40:00,18.31,18.46,18.31,18.37,10100.0,14.2792,14.3961,14.2792,14.3259,10100.0
2008-11-26 09:45:00,18.36,18.45,18.17,18.21,37000.0,14.3181,14.3883,14.17,14.2012,37000.0
2008-11-26 09:50:00,18.23,18.56,18.23,18.26,36700.0,14.2168,14.4741,14.2168,14.2402,36700.0
2008-11-26 09:55:00,18.27,18.38,18.2,18.3,20100.0,14.248,14.3337,14.1934,14.2714,20100.0
2008-11-26 10:00:00,18.29,18.35,18.24,18.28,25200.0,14.2636,14.3103,14.2246,14.2558,25200.0
2008-11-26 10:05:00,18.27,18.38,18.14,18.27,24200.0,14.248,14.3337,14.1466,14.248,24200.0
2008-11-26 10:10:00,18.27,18.36,18.22,18.22,19900.0,14.248,14.3181,14.209,14.209,19900.0
2008-11-26 10:15:00,18.27,18.35,18.14,18.22,28900.0,14.248,14.3103,14.1466,14.209,28900.0
2008-11-26 10:20:00,18.28,18.47,18.21,18.47,18800.0,14.2558,14.4039,14.2012,14.4039,18800.0
2008-11-26 10:25:00,18.48,18.73,18.48,18.63,9700.0,14.4117,14.6067,14.4117,14.5287,9700.0
2008-11-26 10:30:00,18.6,18.72,18.47,18.53,46900.0,14.5053,14.5989,14.4039,14.4507,46900.0
2008-11-26 10:35:00,18.53,18.58,18.45,18.52,11900.0,14.4507,14.4897,14.3883,14.4429,11900.0
2008-11-26 10:40:00,18.54,18.54,18.49,18.52,9200.0,14.4585,14.4585,14.4195,14.4429,9200.0
2008-11-26 10:45:00,18.53,18.57,18.41,18.46,23200.0,14.4507,14.4819,14.3571,14.3961,23200.0
2008-11-26 10:50:00,18.45,18.57,18.45,18.5,19300.0,14.3883,14.4819,14.3883,14.4273,19300.0
2008-11-26 10:55:00,18.52,18.57,18.5,18.53,15300.0,14.4429,14.4819,14.4273,14.4507,15300.0
2008-11-26 11:00:00,18.5,18.55,18.42,18.42,9700.0,14.4273,14.4663,14.3649,14.3649,9700.0
2008-11-26 11:05:00,18.42,18.55,18.4,18.47,4900.0,14.3649,14.4663,14.3493,14.4039,4900.0
2008-11-26 11:10:00,18.5,18.7,18.49,18.7,34300.0,14.4273,14.5833,14.4195,14.5833,34300.0
2008-11-26 11:15:00,18.67,18.78,18.67,18.77,5800.0,14.5599,14.6457,14.5599,14.6379,5800.0
2008-11-26 11:20:00,18.81,18.96,18.79,18.92,5100.0,14.6691,14.7861,14.6535,14.7549,5100.0
2008-11-26 11:25:00,18.93,18.99,18.76,18.82,57900.0,14.7627,14.8095,14.6301,14.6769,57900.0
2008-11-26 11:30:00,18.82,18.85,18.76,18.84,26100.0,14.6769,14.7003,14.6301,14.6925,26100.0
2008-11-26 11:35:00,18.84,18.99,18.8,18.88,47700.0,14.6925,14.8095,14.6613,14.7237,47700.0
2008-11-26 11:40:00,18.92,19.12,18.89,19.08,6900.0,14.7549,14.9108,14.7315,14.8796,6900.0
2008-11-26 11:45:00,19.08,19.2,19.0,19.12,16500.0,14.8796,14.9732,14.8173,14.9108,16500.0
2008-11-26 11:50:00,19.15,19.17,19.03,19.03,12300.0,14.9342,14.9498,14.8406,14.8406,12300.0
2008-11-26 11:55:00,19.04,19.11,19.04,19.07,6300.0,14.8484,14.903,14.8484,14.8718,6300.0
2008-11-26 12:00:00,19.1,19.12,19.01,19.02,13200.0,14.8952,14.9108,14.8251,14.8329,13200.0
2008-11-26 12:05:00,19.0,19.1,19.0,19.01,11200.0,14.8173,14.8952,14.8173,14.8251,11200.0
2008-11-26 12:10:00,19.02,19.06,18.98,19.04,5000.0,14.8329,14.864,14.8017,14.8484,5000.0
2008-11-26 12:15:00,19.03,19.14,19.03,19.07,3300.0,14.8406,14.9264,14.8406,14.8718,3300.0
2008-11-26 12:20:00,19.06,19.11,19.06,19.09,3900.0,14.864,14.903,14.864,14.8874,3900.0
2008-11-26 12:25:00,19.09,19.11,19.0,19.0,19700.0,14.8874,14.903,14.8173,14.8173,19700.0
2008-11-26 12:30:00,19.02,19.05,19.0,19.04,6400.0,14.8329,14.8562,14.8173,14.8484,6400.0
2008-11-26 12:35:00,19.05,19.1,19.01,19.08,3300.0,14.8562,14.8952,14.8251,14.8796,3300.0
2008-11-26 12:40:00,19.09,19.17,19.08,19.08,4400.0,14.8874,14.9498,14.8796,14.8796,4400.0
2008-11-26 12:45:00,19.09,19.16,19.09,19.14,6000.0,14.8874,14.942,14.8874,14.9264,6000.0
2008-11-26 12:50:00,19.12,19.16,19.08,19.1,5400.0,14.9108,14.942,14.8796,14.8952,5400.0
2008-11-26 12:55:00,19.11,19.16,19.07,19.16,1900.0,14.903,14.942,14.8718,14.942,1900.0
2008-11-26 13:00:00,19.19,19.23,19.11,19.21,6000.0,14.9654,14.9966,14.903,14.981,6000.0
2008-11-26 13:05:00,19.26,19.36,19.18,19.18,12600.0,15.02,15.098,14.9576,14.9576,12600.0
2008-11-26 13:10:00,19.16,19.23,19.08,19.11,5300.0,14.942,14.9966,14.8796,14.903,5300.0
2008-11-26 13:15:00,19.12,19.2,19.12,19.18,3600.0,14.9108,14.9732,14.9108,14.9576,3600.0
2008-11-26 13:20:00,19.18,19.26,19.04,19.04,9500.0,14.9576,15.02,14.8484,14.8484,9500.0
2008-11-26 13:25:00,19.02,19.23,19.0,19.21,11600.0,14.8329,14.9966,14.8173,14.981,11600.0
2008-11-26 13:30:00,19.22,19.22,19.06,19.07,5100.0,14.9888,14.9888,14.864,14.8718,5100.0
2008-11-26 13:35:00,19.04,19.12,19.03,19.12,3100.0,14.8484,14.9108,14.8406,14.9108,3100.0
2008-11-26 13:40:00,19.14,19.16,19.03,19.11,3200.0,14.9264,14.942,14.8406,14.903,3200.0
2008-11-26 13:45:00,19.1,19.22,19.1,19.15,3300.0,14.8952,14.9888,14.8952,14.9342,3300.0
2008-11-26 13:50:00,19.17,19.27,19.08,19.08,9400.0,14.9498,15.0278,14.8796,14.8796,9400.0
2008-11-26 13:55:00,19.08,19.11,19.05,19.08,4500.0,14.8796,14.903,14.8562,14.8796,4500.0
2008-11-26 14:00:00,19.08,19.09,19.0,19.0,2700.0,14.8796,14.8874,14.8173,14.8173,2700.0
2008-11-26 14:05:00,19.01,19.1,19.01,19.09,4300.0,14.8251,14.8952,14.8251,14.8874,4300.0
2008-11-26 14:10:00,19.12,19.18,19.09,19.12,4600.0,14.9108,14.9576,14.8874,14.9108,4600.0
2008-11-26 14:15:00,19.13,19.25,19.13,19.2,11400.0,14.9186,15.0122,14.9186,14.9732,11400.0
2008-11-26 14:20:00,19.19,19.28,19.19,19.28,8100.0,14.9654,15.0356,14.9654,15.0356,8100.0
2008-11-26 14:25:00,19.26,19.28,19.23,19.28,7300.0,15.02,15.0356,14.9966,15.0356,7300.0
2008-11-26 14:30:00,19.29,19.48,19.29,19.4,5900.0,15.0434,15.1916,15.0434,15.1292,5900.0
2008-11-26 14:35:00,19.41,19.42,19.31,19.36,5400.0,15.137,15.1448,15.059,15.098,5400.0
2008-11-26 14:40:00,19.37,19.52,19.35,19.48,5500.0,15.1058,15.2228,15.0902,15.1916,5500.0
2008-11-26 14:45:00,19.49,19.59,19.46,19.56,5700.0,15.1994,15.2774,15.176,15.254,5700.0
2008-11-26 14:50:00,19.58,19.62,19.55,19.56,5400.0,15.2696,15.3008,15.2462,15.254,5400.0
2008-11-26 14:55:00,19.58,19.66,19.57,19.61,12100.0,15.2696,15.332,15.2618,15.293,12100.0
2008-11-26 15:00:00,19.65,19.7,19.53,19.56,8200.0,15.3242,15.3632,15.2306,15.254,8200.0
2008-11-26 15:05:00,19.55,19.62,19.52,19.56,8400.0,15.2462,15.3008,15.2228,15.254,8400.0
2008-11-26 15:10:00,19.61,19.77,19.59,19.72,9200.0,15.293,15.4177,15.2774,15.3787,9200.0
2008-11-26 15:15:00,19.68,19.75,19.61,19.69,6000.0,15.3476,15.4021,15.293,15.3554,6000.0
2008-11-26 15:20:00,19.66,19.69,19.5,19.59,8900.0,15.332,15.3554,15.2072,15.2774,8900.0
2008-11-26 15:25:00,19.61,19.68,19.57,19.68,6000.0,15.293,15.3476,15.2618,15.3476,6000.0
2008-11-26 15:30:00,19.69,19.78,19.66,19.78,13500.0,15.3554,15.4255,15.332,15.4255,13500.0
2008-11-26 15:35:00,19.78,19.79,19.67,19.67,11800.0,15.4255,15.4333,15.3398,15.3398,11800.0
2008-11-26 15:40:00,19.74,19.74,19.53,19.54,13800.0,15.3943,15.3943,15.2306,15.2384,13800.0
2008-11-26 15:45:00,19.59,19.71,19.52,19.53,23900.0,15.2774,15.371,15.2228,15.2306,23900.0
2008-11-26 15:50:00,19.57,19.65,19.55,19.64,21500.0,15.2618,15.3242,15.2462,15.3164,21500.0
2008-11-26 15:55:00,19.64,19.74,19.64,19.69,52100.0,15.3164,15.3943,15.3164,15.3554,52100.0
2008-11-28 09:30:00,19.52,20.18,19.52,19.99,35100.0,15.2228,15.7375,15.2228,15.5893,35100.0
2008-11-28 09:35:00,20.04,20.41,19.99,20.32,16300.0,15.6283,15.9168,15.5893,15.8467,16300.0
2008-11-28 09:40:00,20.32,20.43,20.2,20.36,9800.0,15.8467,15.9324,15.7531,15.8779,9800.0
2008-11-28 09:45:00,20.35,20.49,20.11,20.13,46300.0,15.8701,15.9792,15.6829,15.6985,46300.0
2008-11-28 09:50:00,20.09,20.13,19.96,20.04,11900.0,15.6673,15.6985,15.5659,15.6283,11900.0
2008-11-28 09:55:00,20.07,20.13,20.05,20.12,8000.0,15.6517,15.6985,15.6361,15.6907,8000.0
2008-11-28 10:00:00,20.12,20.25,20.12,20.18,13400.0,15.6907,15.7921,15.6907,15.7375,13400.0
2008-11-28 10:05:00,20.16,20.17,20.03,20.08,10000.0,15.7219,15.7297,15.6205,15.6595,10000.0
2008-11-28 10:10:00,20.09,20.23,20.09,20.21,10000.0,15.6673,15.7765,15.6673,15.7609,10000.0
2008-11-28 10:15:00,20.22,20.25,20.16,20.25,8200.0,15.7687,15.7921,15.7219,15.7921,8200.0
2008-11-28 10:20:00,20.24,20.32,20.21,20.26,6100.0,15.7843,15.8467,15.7609,15.7999,6100.0
2008-11-28 10:25:00,20.28,20.32,20.13,20.13,5200.0,15.8155,15.8467,15.6985,15.6985,5200.0
2008-11-28 10:30:00,20.11,20.11,20.03,20.11,5900.0,15.6829,15.6829,15.6205,15.6829,5900.0
2008-11-28 10:35:00,20.12,20.15,20.11,20.14,3500.0,15.6907,15.7141,15.6829,15.7063,3500.0
2008-11-28 10:40:00,20.1,20.14,20.07,20.1,3900.0,15.6751,15.7063,15.6517,15.6751,3900.0
2008-11-28 10:45:00,20.1,20.18,20.1,20.13,5700.0,15.6751,15.7375,15.6751,15.6985,5700.0
2008-11-28 10:50:00,20.13,20.13,20.09,20.09,2200.0,15.6985,15.6985,15.6673,15.6673,2200.0
2008-11-28 10:55:00,20.11,20.2,20.11,20.2,1600.0,15.6829,15.7531,15.6829,15.7531,1600.0
2008-11-28 11:00:00,20.18,20.18,20.08,20.12,6200.0,15.7375,15.7375,15.6595,15.6907,6200.0
2008-11-28 11:05:00,20.12,20.12,20.08,20.12,1600.0,15.6907,15.6907,15.6595,15.6907,1600.0
2008-11-28 11:10:00,20.12,20.12,19.97,19.99,9000.0,15.6907,15.6907,15.5737,15.5893,9000.0
2008-11-28 11:15:00,19.99,19.99,19.78,19.8,21100.0,15.5893,15.5893,15.4255,15.4411,21100.0
2008-11-28 11:20:00,19.81,19.87,19.78,19.82,6400.0,15.4489,15.4957,15.4255,15.4567,6400.0
2008-11-28 11:25:00,19.86,19.93,19.79,19.85,22100.0,15.4879,15.5425,15.4333,15.4801,22100.0
2008-11-28 11:30:00,19.85,19.85,19.76,19.76,9700.0,15.4801,15.4801,15.4099,15.4099,9700.0
2008-11-28 11:35:00,19.76,19.78,19.69,19.73,5200.0,15.4099,15.4255,15.3554,15.3865,5200.0
2008-11-28 11:40:00,19.73,19.85,19.7,19.85,3200.0,15.3865,15.4801,15.3632,15.4801,3200.0
2008-11-28 11:45:00,19.85,19.9,19.82,19.89,2800.0,15.4801,15.5191,15.4567,15.5113,2800.0
2008-11-28 11:50:00,19.89,20.0,19.89,19.99,3400.0,15.5113,15.5971,15.5113,15.5893,3400.0
2008-11-28 11:55:00,20.03,20.03,19.83,19.94,37200.0,15.6205,15.6205,15.4645,15.5503,37200.0
2008-11-28 12:00:00,19.95,19.98,19.87,19.98,10300.0,15.5581,15.5815,15.4957,15.5815,10300.0
2008-11-28 12:05:00,19.97,20.03,19.95,20.0,8400.0,15.5737,15.6205,15.5581,15.5971,8400.0
2008-11-28 12:10:00,20.0,20.03,19.93,20.02,11700.0,15.5971,15.6205,15.5425,15.6127,11700.0
2008-11-28 12:15:00,20.02,20.04,19.95,19.95,2700.0,15.6127,15.6283,15.5581,15.5581,2700.0
2008-11-28 12:20:00,19.95,20.03,19.95,20.03,4600.0,15.5581,15.6205,15.5581,15.6205,4600.0
2008-11-28 12:25:00,20.04,20.05,20.0,20.03,4200.0,15.6283,15.6361,15.5971,15.6205,4200.0
2008-11-28 12:30:00,20.02,20.06,19.95,20.06,5100.0,15.6127,15.6439,15.5581,15.6439,5100.0
2008-11-28 12:35:00,20.06,20.06,20.04,20.05,4300.0,15.6439,15.6439,15.6283,15.6361,4300.0
2008-11-28 12:40:00,20.05,20.1,19.99,20.07,8800.0,15.6361,15.6751,15.5893,15.6517,8800.0
2008-11-28 12:45:00,20.08,20.11,20.01,20.08,14400.0,15.6595,15.6829,15.6049,15.6595,14400.0
2008-11-28 12:50:00,20.08,20.15,20.08,20.14,6800.0,15.6595,15.7141,15.6595,15.7063,6800.0
2008-11-28 12:55:00,20.15,20.33,20.15,20.3,21300.0,15.7141,15.8545,15.7141,15.8311,21300.0
2008-11-28 13:00:00,20.33,20.33,20.33,20.33,28400.0,15.8545,15.8545,15.8545,15.8545,28400.0
2008-11-28 13:05:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 13:10:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 13:15:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 13:20:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 13:25:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 13:30:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 13:35:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 13:40:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 13:45:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 13:50:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 13:55:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:00:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:05:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:10:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:15:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:20:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:25:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:30:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:35:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:40:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:45:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:50:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 14:55:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:00:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:05:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:10:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:15:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:20:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:25:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:30:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:35:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:40:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:45:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:50:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-11-28 15:55:00,20.33,20.33,20.33,20.33,0.0,15.8545,15.8545,15.8545,15.8545,0.0
2008-12-01 09:30:00,19.98,19.98,19.22,19.23,2200.0,15.5815,15.5815,14.9888,14.9966,2200.0
2008-12-01 09:35:00,19.35,19.74,19.07,19.12,15600.0,15.0902,15.3943,14.8718,14.9108,15600.0
2008-12-01 09:40:00,19.13,19.19,18.75,19.0,12800.0,14.9186,14.9654,14.6223,14.8173,12800.0
2008-12-01 09:45:00,18.97,19.08,18.74,18.8,7100.0,14.7939,14.8796,14.6145,14.6613,7100.0
2008-12-01 09:50:00,18.78,18.8,18.42,18.47,26100.0,14.6457,14.6613,14.3649,14.4039,26100.0
2008-12-01 09:55:00,18.45,18.64,18.31,18.33,11600.0,14.3883,14.5365,14.2792,14.2948,11600.0
2008-12-01 10:00:00,18.35,18.59,18.34,18.47,12000.0,14.3103,14.4975,14.3025,14.4039,12000.0
2008-12-01 10:05:00,18.44,18.6,18.36,18.53,8500.0,14.3805,14.5053,14.3181,14.4507,8500.0
2008-12-01 10:10:00,18.6,18.83,18.6,18.73,8300.0,14.5053,14.6847,14.5053,14.6067,8300.0
2008-12-01 10:15:00,18.75,18.91,18.75,18.83,4700.0,14.6223,14.7471,14.6223,14.6847,4700.0
2008-12-01 10:20:00,18.85,18.97,18.84,18.95,3600.0,14.7003,14.7939,14.6925,14.7783,3600.0
2008-12-01 10:25:00,18.93,18.97,18.81,18.86,7700.0,14.7627,14.7939,14.6691,14.7081,7700.0
2008-12-01 10:30:00,18.82,18.86,18.72,18.86,5700.0,14.6769,14.7081,14.5989,14.7081,5700.0
2008-12-01 10:35:00,18.87,18.95,18.83,18.95,5800.0,14.7159,14.7783,14.6847,14.7783,5800.0
2008-12-01 10:40:00,18.9,19.02,18.88,18.98,7700.0,14.7393,14.8329,14.7237,14.8017,7700.0
2008-12-01 10:45:00,18.96,18.96,18.88,18.92,5300.0,14.7861,14.7861,14.7237,14.7549,5300.0
2008-12-01 10:50:00,18.93,19.04,18.89,19.04,5700.0,14.7627,14.8484,14.7315,14.8484,5700.0
2008-12-01 10:55:00,19.04,19.04,18.91,18.91,5000.0,14.8484,14.8484,14.7471,14.7471,5000.0
2008-12-01 11:00:00,18.91,18.91,18.82,18.83,5200.0,14.7471,14.7471,14.6769,14.6847,5200.0
2008-12-01 11:05:00,18.82,18.85,18.76,18.76,7600.0,14.6769,14.7003,14.6301,14.6301,7600.0
2008-12-01 11:10:00,18.74,18.86,18.74,18.81,4900.0,14.6145,14.7081,14.6145,14.6691,4900.0
2008-12-01 11:15:00,18.85,18.86,18.8,18.84,2100.0,14.7003,14.7081,14.6613,14.6925,2100.0
2008-12-01 11:20:00,18.82,18.82,18.72,18.74,15200.0,14.6769,14.6769,14.5989,14.6145,15200.0
2008-12-01 11:25:00,18.76,18.77,18.54,18.59,8200.0,14.6301,14.6379,14.4585,14.4975,8200.0
2008-12-01 11:30:00,18.58,18.76,18.58,18.76,8300.0,14.4897,14.6301,14.4897,14.6301,8300.0
2008-12-01 11:35:00,18.8,18.84,18.77,18.8,3200.0,14.6613,14.6925,14.6379,14.6613,3200.0
2008-12-01 11:40:00,18.8,18.83,18.78,18.82,4300.0,14.6613,14.6847,14.6457,14.6769,4300.0
2008-12-01 11:45:00,18.81,18.85,18.81,18.81,1700.0,14.6691,14.7003,14.6691,14.6691,1700.0
2008-12-01 11:50:00,18.83,18.83,18.75,18.75,1400.0,14.6847,14.6847,14.6223,14.6223,1400.0
2008-12-01 11:55:00,18.75,18.81,18.75,18.76,2400.0,14.6223,14.6691,14.6223,14.6301,2400.0
2008-12-01 12:00:00,18.71,18.76,18.64,18.64,2900.0,14.5911,14.6301,14.5365,14.5365,2900.0
2008-12-01 12:05:00,18.69,18.83,18.69,18.75,3200.0,14.5755,14.6847,14.5755,14.6223,3200.0
2008-12-01 12:10:00,18.75,18.77,18.71,18.73,3000.0,14.6223,14.6379,14.5911,14.6067,3000.0
2008-12-01 12:15:00,18.72,18.72,18.6,18.65,3300.0,14.5989,14.5989,14.5053,14.5443,3300.0
2008-12-01 12:20:00,18.64,18.67,18.58,18.62,4000.0,14.5365,14.5599,14.4897,14.5209,4000.0
2008-12-01 12:25:00,18.61,18.61,18.45,18.45,3300.0,14.5131,14.5131,14.3883,14.3883,3300.0
2008-12-01 12:30:00,18.46,18.52,18.44,18.52,4700.0,14.3961,14.4429,14.3805,14.4429,4700.0
2008-12-01 12:35:00,18.52,18.55,18.42,18.46,7500.0,14.4429,14.4663,14.3649,14.3961,7500.0
2008-12-01 12:40:00,18.45,18.59,18.45,18.55,5900.0,14.3883,14.4975,14.3883,14.4663,5900.0
2008-12-01 12:45:00,18.57,18.62,18.56,18.58,2700.0,14.4819,14.5209,14.4741,14.4897,2700.0
2008-12-01 12:50:00,18.6,18.62,18.47,18.49,12500.0,14.5053,14.5209,14.4039,14.4195,12500.0
2008-12-01 12:55:00,18.5,18.55,18.45,18.55,2500.0,14.4273,14.4663,14.3883,14.4663,2500.0
2008-12-01 13:00:00,18.51,18.55,18.51,18.53,1200.0,14.4351,14.4663,14.4351,14.4507,1200.0
2008-12-01 13:05:00,18.55,18.63,18.54,18.59,3100.0,14.4663,14.5287,14.4585,14.4975,3100.0
2008-12-01 13:10:00,18.61,18.68,18.61,18.67,4000.0,14.5131,14.5677,14.5131,14.5599,4000.0
2008-12-01 13:15:00,18.68,18.7,18.62,18.67,4900.0,14.5677,14.5833,14.5209,14.5599,4900.0
2008-12-01 13:20:00,18.67,18.67,18.56,18.56,2400.0,14.5599,14.5599,14.4741,14.4741,2400.0
2008-12-01 13:25:00,18.58,18.58,18.44,18.51,3900.0,14.4897,14.4897,14.3805,14.4351,3900.0
2008-12-01 13:30:00,18.54,18.65,18.54,18.65,8500.0,14.4585,14.5443,14.4585,14.5443,8500.0
2008-12-01 13:35:00,18.62,18.66,18.51,18.51,3400.0,14.5209,14.5521,14.4351,14.4351,3400.0
2008-12-01 13:40:00,18.54,18.56,18.46,18.49,7300.0,14.4585,14.4741,14.3961,14.4195,7300.0
2008-12-01 13:45:00,18.44,18.52,18.41,18.43,8100.0,14.3805,14.4429,14.3571,14.3727,8100.0
2008-12-01 13:50:00,18.43,18.46,18.37,18.43,5200.0,14.3727,14.3961,14.3259,14.3727,5200.0
2008-12-01 13:55:00,18.43,18.59,18.39,18.55,8000.0,14.3727,14.4975,14.3415,14.4663,8000.0
2008-12-01 14:00:00,18.58,18.58,18.43,18.46,4200.0,14.4897,14.4897,14.3727,14.3961,4200.0
2008-12-01 14:05:00,18.43,18.52,18.36,18.47,5600.0,14.3727,14.4429,14.3181,14.4039,5600.0
2008-12-01 14:10:00,18.47,18.5,18.41,18.46,5300.0,14.4039,14.4273,14.3571,14.3961,5300.0
2008-12-01 14:15:00,18.48,18.48,18.25,18.32,6300.0,14.4117,14.4117,14.2324,14.287,6300.0
2008-12-01 14:20:00,18.33,18.43,18.33,18.42,3300.0,14.2948,14.3727,14.2948,14.3649,3300.0
2008-12-01 14:25:00,18.45,18.45,18.36,18.41,3500.0,14.3883,14.3883,14.3181,14.3571,3500.0
2008-12-01 14:30:00,18.39,18.53,18.38,18.5,4100.0,14.3415,14.4507,14.3337,14.4273,4100.0
2008-12-01 14:35:00,18.47,18.51,18.41,18.42,6600.0,14.4039,14.4351,14.3571,14.3649,6600.0
2008-12-01 14:40:00,18.45,18.45,18.36,18.39,4300.0,14.3883,14.3883,14.3181,14.3415,4300.0
2008-12-01 14:45:00,18.41,18.53,18.36,18.46,6700.0,14.3571,14.4507,14.3181,14.3961,6700.0
2008-12-01 14:50:00,18.45,18.65,18.43,18.63,5600.0,14.3883,14.5443,14.3727,14.5287,5600.0
2008-12-01 14:55:00,18.6,18.62,18.43,18.48,7900.0,14.5053,14.5209,14.3727,14.4117,7900.0
2008-12-01 15:00:00,18.45,18.48,18.33,18.35,8500.0,14.3883,14.4117,14.2948,14.3103,8500.0
2008-12-01 15:05:00,18.35,18.5,18.31,18.34,11800.0,14.3103,14.4273,14.2792,14.3025,11800.0
2008-12-01 15:10:00,18.34,18.45,18.32,18.37,13300.0,14.3025,14.3883,14.287,14.3259,13300.0
2008-12-01 15:15:00,18.39,18.43,18.25,18.32,11400.0,14.3415,14.3727,14.2324,14.287,11400.0
2008-12-01 15:20:00,18.31,18.32,18.08,18.08,15300.0,14.2792,14.287,14.0998,14.0998,15300.0
2008-12-01 15:25:00,18.09,18.16,18.03,18.04,18500.0,14.1076,14.1622,14.0608,14.0686,18500.0
2008-12-01 15:30:00,18.02,18.09,17.96,18.02,24000.0,14.053,14.1076,14.0062,14.053,24000.0
2008-12-01 15:35:00,18.04,18.07,17.91,17.93,21200.0,14.0686,14.092,13.9672,13.9828,21200.0
2008-12-01 15:40:00,17.93,17.97,17.65,17.65,32700.0,13.9828,14.014,13.7644,13.7644,32700.0
2008-12-01 15:45:00,17.72,17.93,17.63,17.83,25700.0,13.819,13.9828,13.7489,13.9048,25700.0
2008-12-01 15:50:00,17.83,17.87,17.57,17.59,30300.0,13.9048,13.936,13.7021,13.7177,30300.0
2008-12-01 15:55:00,17.6,17.67,17.4,17.47,81700.0,13.7255,13.78,13.5695,13.6241,81700.0
2008-12-02 09:30:00,17.77,17.9,17.71,17.78,9300.0,13.858,13.9594,13.8112,13.8658,9300.0
2008-12-02 09:35:00,17.7,17.98,17.7,17.98,4300.0,13.8034,14.0218,13.8034,14.0218,4300.0
2008-12-02 09:40:00,17.88,17.91,17.74,17.75,10100.0,13.9438,13.9672,13.8346,13.8424,10100.0
2008-12-02 09:45:00,17.78,17.8,17.66,17.78,6000.0,13.8658,13.8814,13.7722,13.8658,6000.0
2008-12-02 09:50:00,17.77,17.96,17.75,17.87,6900.0,13.858,14.0062,13.8424,13.936,6900.0
2008-12-02 09:55:00,17.79,17.93,17.66,17.78,7100.0,13.8736,13.9828,13.7722,13.8658,7100.0
2008-12-02 10:00:00,17.79,17.99,17.79,17.98,11500.0,13.8736,14.0296,13.8736,14.0218,11500.0
2008-12-02 10:05:00,17.99,18.1,17.92,18.1,8500.0,14.0296,14.1154,13.975,14.1154,8500.0
2008-12-02 10:10:00,18.13,18.22,18.1,18.13,5600.0,14.1388,14.209,14.1154,14.1388,5600.0
2008-12-02 10:15:00,18.14,18.21,18.0,18.08,4300.0,14.1466,14.2012,14.0374,14.0998,4300.0
2008-12-02 10:20:00,18.03,18.16,17.94,18.14,4600.0,14.0608,14.1622,13.9906,14.1466,4600.0
2008-12-02 10:25:00,18.13,18.13,18.02,18.09,2800.0,14.1388,14.1388,14.053,14.1076,2800.0
2008-12-02 10:30:00,18.11,18.27,18.11,18.15,6100.0,14.1232,14.248,14.1232,14.1544,6100.0
2008-12-02 10:35:00,18.18,18.29,18.18,18.29,5400.0,14.1778,14.2636,14.1778,14.2636,5400.0
2008-12-02 10:40:00,18.31,18.37,18.24,18.24,4600.0,14.2792,14.3259,14.2246,14.2246,4600.0
2008-12-02 10:45:00,18.23,18.39,18.2,18.2,4000.0,14.2168,14.3415,14.1934,14.1934,4000.0
2008-12-02 10:50:00,18.19,18.25,18.19,18.2,2900.0,14.1856,14.2324,14.1856,14.1934,2900.0
2008-12-02 10:55:00,18.18,18.27,18.15,18.18,3600.0,14.1778,14.248,14.1544,14.1778,3600.0
2008-12-02 11:00:00,18.15,18.24,18.14,18.14,2000.0,14.1544,14.2246,14.1466,14.1466,2000.0
2008-12-02 11:05:00,18.12,18.12,18.03,18.08,4200.0,14.131,14.131,14.0608,14.0998,4200.0
2008-12-02 11:10:00,18.15,18.17,18.0,18.0,3100.0,14.1544,14.17,14.0374,14.0374,3100.0
2008-12-02 11:15:00,18.01,18.08,18.01,18.02,3500.0,14.0452,14.0998,14.0452,14.053,3500.0
2008-12-02 11:20:00,18.03,18.16,18.03,18.09,4400.0,14.0608,14.1622,14.0608,14.1076,4400.0
2008-12-02 11:25:00,18.07,18.27,18.05,18.2,5200.0,14.092,14.248,14.0764,14.1934,5200.0
2008-12-02 11:30:00,18.18,18.24,18.04,18.04,13000.0,14.1778,14.2246,14.0686,14.0686,13000.0
2008-12-02 11:35:00,18.01,18.06,18.01,18.04,2100.0,14.0452,14.0842,14.0452,14.0686,2100.0
2008-12-02 11:40:00,18.02,18.08,17.99,18.05,3400.0,14.053,14.0998,14.0296,14.0764,3400.0
2008-12-02 11:45:00,18.03,18.22,18.0,18.19,1500.0,14.0608,14.209,14.0374,14.1856,1500.0
2008-12-02 11:50:00,18.22,18.25,18.18,18.22,2800.0,14.209,14.2324,14.1778,14.209,2800.0
2008-12-02 11:55:00,18.21,18.26,18.18,18.18,2200.0,14.2012,14.2402,14.1778,14.1778,2200.0
2008-12-02 12:00:00,18.21,18.21,18.14,18.17,13300.0,14.2012,14.2012,14.1466,14.17,13300.0
2008-12-02 12:05:00,18.2,18.27,18.16,18.23,5600.0,14.1934,14.248,14.1622,14.2168,5600.0
2008-12-02 12:10:00,18.22,18.24,18.22,18.23,2000.0,14.209,14.2246,14.209,14.2168,2000.0
2008-12-02 12:15:00,18.23,18.27,18.23,18.23,1200.0,14.2168,14.248,14.2168,14.2168,1200.0
2008-12-02 12:20:00,18.24,18.33,18.24,18.27,3100.0,14.2246,14.2948,14.2246,14.248,3100.0
2008-12-02 12:25:00,18.29,18.38,18.25,18.37,10300.0,14.2636,14.3337,14.2324,14.3259,10300.0
2008-12-02 12:30:00,18.35,18.41,18.29,18.32,5200.0,14.3103,14.3571,14.2636,14.287,5200.0
2008-12-02 12:35:00,18.32,18.39,18.28,18.34,3200.0,14.287,14.3415,14.2558,14.3025,3200.0
2008-12-02 12:40:00,18.38,18.43,18.31,18.4,5200.0,14.3337,14.3727,14.2792,14.3493,5200.0
2008-12-02 12:45:00,18.4,18.46,18.28,18.44,10000.0,14.3493,14.3961,14.2558,14.3805,10000.0
2008-12-02 12:50:00,18.45,18.46,18.34,18.4,4000.0,14.3883,14.3961,14.3025,14.3493,4000.0
2008-12-02 12:55:00,18.41,18.49,18.41,18.46,3300.0,14.3571,14.4195,14.3571,14.3961,3300.0
2008-12-02 13:00:00,18.48,18.49,18.38,18.38,4200.0,14.4117,14.4195,14.3337,14.3337,4200.0
2008-12-02 13:05:00,18.36,18.42,18.36,18.4,1800.0,14.3181,14.3649,14.3181,14.3493,1800.0
2008-12-02 13:10:00,18.4,18.48,18.39,18.48,1700.0,14.3493,14.4117,14.3415,14.4117,1700.0
2008-12-02 13:15:00,18.45,18.53,18.42,18.46,7100.0,14.3883,14.4507,14.3649,14.3961,7100.0
2008-12-02 13:20:00,18.46,18.47,18.38,18.38,3100.0,14.3961,14.4039,14.3337,14.3337,3100.0
2008-12-02 13:25:00,18.39,18.45,18.39,18.41,2200.0,14.3415,14.3883,14.3415,14.3571,2200.0
2008-12-02 13:30:00,18.44,18.45,18.2,18.21,4700.0,14.3805,14.3883,14.1934,14.2012,4700.0
2008-12-02 13:35:00,18.24,18.28,18.15,18.2,2300.0,14.2246,14.2558,14.1544,14.1934,2300.0
2008-12-02 13:40:00,18.2,18.24,18.15,18.23,2600.0,14.1934,14.2246,14.1544,14.2168,2600.0
2008-12-02 13:45:00,18.22,18.24,18.19,18.21,2200.0,14.209,14.2246,14.1856,14.2012,2200.0
2008-12-02 13:50:00,18.17,18.22,18.13,18.14,3800.0,14.17,14.209,14.1388,14.1466,3800.0
2008-12-02 13:55:00,18.14,18.16,18.1,18.12,3500.0,14.1466,14.1622,14.1154,14.131,3500.0
2008-12-02 14:00:00,18.14,18.15,17.94,17.94,4500.0,14.1466,14.1544,13.9906,13.9906,4500.0
2008-12-02 14:05:00,17.91,17.98,17.85,17.91,4200.0,13.9672,14.0218,13.9204,13.9672,4200.0
2008-12-02 14:10:00,17.93,17.98,17.89,17.95,2600.0,13.9828,14.0218,13.9516,13.9984,2600.0
2008-12-02 14:15:00,17.96,17.99,17.84,17.84,3700.0,14.0062,14.0296,13.9126,13.9126,3700.0
2008-12-02 14:20:00,17.8,17.87,17.76,17.82,5800.0,13.8814,13.936,13.8502,13.897,5800.0
2008-12-02 14:25:00,17.85,17.85,17.72,17.82,7200.0,13.9204,13.9204,13.819,13.897,7200.0
2008-12-02 14:30:00,17.81,18.0,17.8,17.94,8400.0,13.8892,14.0374,13.8814,13.9906,8400.0
2008-12-02 14:35:00,17.94,18.0,17.85,18.0,10400.0,13.9906,14.0374,13.9204,14.0374,10400.0
2008-12-02 14:40:00,18.0,18.12,18.0,18.06,8100.0,14.0374,14.131,14.0374,14.0842,8100.0
2008-12-02 14:45:00,18.07,18.11,18.02,18.06,6000.0,14.092,14.1232,14.053,14.0842,6000.0
2008-12-02 14:50:00,18.04,18.2,18.01,18.11,6100.0,14.0686,14.1934,14.0452,14.1232,6100.0
2008-12-02 14:55:00,18.1,18.22,18.1,18.19,6200.0,14.1154,14.209,14.1154,14.1856,6200.0
2008-12-02 15:00:00,18.18,18.19,17.99,18.06,8300.0,14.1778,14.1856,14.0296,14.0842,8300.0
2008-12-02 15:05:00,18.05,18.05,17.82,17.91,6800.0,14.0764,14.0764,13.897,13.9672,6800.0
2008-12-02 15:10:00,17.93,17.98,17.8,17.96,7200.0,13.9828,14.0218,13.8814,14.0062,7200.0
2008-12-02 15:15:00,17.98,18.22,17.95,18.2,13300.0,14.0218,14.209,13.9984,14.1934,13300.0
2008-12-02 15:20:00,18.22,18.39,18.12,18.35,10700.0,14.209,14.3415,14.131,14.3103,10700.0
2008-12-02 15:25:00,18.38,18.47,18.3,18.33,15500.0,14.3337,14.4039,14.2714,14.2948,15500.0
2008-12-02 15:30:00,18.34,18.47,18.3,18.38,13000.0,14.3025,14.4039,14.2714,14.3337,13000.0
2008-12-02 15:35:00,18.38,18.47,18.29,18.3,7300.0,14.3337,14.4039,14.2636,14.2714,7300.0
2008-12-02 15:40:00,18.33,18.4,18.23,18.4,16400.0,14.2948,14.3493,14.2168,14.3493,16400.0
2008-12-02 15:45:00,18.42,18.44,18.13,18.19,15600.0,14.3649,14.3805,14.1388,14.1856,15600.0
2008-12-02 15:50:00,18.18,18.35,18.1,18.29,26700.0,14.1778,14.3103,14.1154,14.2636,26700.0
2008-12-02 15:55:00,18.29,18.48,18.29,18.46,55200.0,14.2636,14.4117,14.2636,14.3961,55200.0
2008-12-03 09:30:00,18.27,18.27,18.27,18.27,100.0,14.248,14.248,14.248,14.248,100.0
2008-12-03 09:35:00,18.01,18.47,17.71,17.71,9000.0,14.0452,14.4039,13.8112,13.8112,9000.0
2008-12-03 09:40:00,17.74,18.08,17.61,18.06,9100.0,13.8346,14.0998,13.7333,14.0842,9100.0
2008-12-03 09:45:00,17.98,18.17,17.92,18.01,7600.0,14.0218,14.17,13.975,14.0452,7600.0
2008-12-03 09:50:00,18.02,18.08,17.87,17.96,5900.0,14.053,14.0998,13.936,14.0062,5900.0
2008-12-03 09:55:00,17.96,17.96,17.76,17.89,10500.0,14.0062,14.0062,13.8502,13.9516,10500.0
2008-12-03 10:00:00,17.89,17.98,17.66,17.98,12600.0,13.9516,14.0218,13.7722,14.0218,12600.0
2008-12-03 10:05:00,17.98,18.07,17.84,17.84,8200.0,14.0218,14.092,13.9126,13.9126,8200.0
2008-12-03 10:10:00,17.83,17.95,17.76,17.93,4600.0,13.9048,13.9984,13.8502,13.9828,4600.0
2008-12-03 10:15:00,17.95,18.01,17.93,17.95,2100.0,13.9984,14.0452,13.9828,13.9984,2100.0
2008-12-03 10:20:00,17.93,18.0,17.91,18.0,4200.0,13.9828,14.0374,13.9672,14.0374,4200.0
2008-12-03 10:25:00,18.01,18.16,17.98,18.11,7400.0,14.0452,14.1622,14.0218,14.1232,7400.0
2008-12-03 10:30:00,18.15,18.25,18.1,18.25,5100.0,14.1544,14.2324,14.1154,14.2324,5100.0
2008-12-03 10:35:00,18.28,18.4,18.28,18.4,9000.0,14.2558,14.3493,14.2558,14.3493,9000.0
2008-12-03 10:40:00,18.4,18.52,18.38,18.48,18900.0,14.3493,14.4429,14.3337,14.4117,18900.0
2008-12-03 10:45:00,18.5,18.81,18.5,18.81,12500.0,14.4273,14.6691,14.4273,14.6691,12500.0
2008-12-03 10:50:00,18.81,18.93,18.71,18.79,28400.0,14.6691,14.7627,14.5911,14.6535,28400.0
2008-12-03 10:55:00,18.81,18.86,18.7,18.86,9200.0,14.6691,14.7081,14.5833,14.7081,9200.0
2008-12-03 11:00:00,18.86,18.88,18.79,18.87,9000.0,14.7081,14.7237,14.6535,14.7159,9000.0
2008-12-03 11:05:00,18.87,18.89,18.81,18.82,7300.0,14.7159,14.7315,14.6691,14.6769,7300.0
2008-12-03 11:10:00,18.83,19.09,18.83,19.05,5400.0,14.6847,14.8874,14.6847,14.8562,5400.0
2008-12-03 11:15:00,19.07,19.1,18.87,18.87,21400.0,14.8718,14.8952,14.7159,14.7159,21400.0
2008-12-03 11:20:00,18.88,19.0,18.88,18.95,4600.0,14.7237,14.8173,14.7237,14.7783,4600.0
2008-12-03 11:25:00,18.98,19.06,18.8,18.8,7500.0,14.8017,14.864,14.6613,14.6613,7500.0
2008-12-03 11:30:00,18.84,18.89,18.81,18.86,2400.0,14.6925,14.7315,14.6691,14.7081,2400.0
2008-12-03 11:35:00,18.86,18.88,18.69,18.78,6800.0,14.7081,14.7237,14.5755,14.6457,6800.0
2008-12-03 11:40:00,18.82,18.97,18.75,18.84,11100.0,14.6769,14.7939,14.6223,14.6925,11100.0
2008-12-03 11:45:00,18.86,18.86,18.77,18.81,3800.0,14.7081,14.7081,14.6379,14.6691,3800.0
2008-12-03 11:50:00,18.85,19.05,18.85,19.01,2100.0,14.7003,14.8562,14.7003,14.8251,2100.0
2008-12-03 11:55:00,19.02,19.13,19.01,19.11,4100.0,14.8329,14.9186,14.8251,14.903,4100.0
2008-12-03 12:00:00,19.14,19.14,18.88,18.88,5200.0,14.9264,14.9264,14.7237,14.7237,5200.0
2008-12-03 12:05:00,18.9,18.9,18.72,18.72,4000.0,14.7393,14.7393,14.5989,14.5989,4000.0
2008-12-03 12:10:00,18.71,18.89,18.7,18.7,6400.0,14.5911,14.7315,14.5833,14.5833,6400.0
2008-12-03 12:15:00,18.77,18.83,18.55,18.55,4500.0,14.6379,14.6847,14.4663,14.4663,4500.0
2008-12-03 12:20:00,18.63,18.78,18.57,18.77,3700.0,14.5287,14.6457,14.4819,14.6379,3700.0
2008-12-03 12:25:00,18.79,18.94,18.79,18.94,3600.0,14.6535,14.7705,14.6535,14.7705,3600.0
2008-12-03 12:30:00,18.94,19.03,18.94,18.97,5900.0,14.7705,14.8406,14.7705,14.7939,5900.0
2008-12-03 12:35:00,18.98,19.09,18.98,19.08,3500.0,14.8017,14.8874,14.8017,14.8796,3500.0
2008-12-03 12:40:00,19.07,19.07,18.86,18.96,6200.0,14.8718,14.8718,14.7081,14.7861,6200.0
2008-12-03 12:45:00,18.93,19.0,18.79,18.79,5700.0,14.7627,14.8173,14.6535,14.6535,5700.0
2008-12-03 12:50:00,18.81,18.9,18.79,18.9,2000.0,14.6691,14.7393,14.6535,14.7393,2000.0
2008-12-03 12:55:00,18.94,19.0,18.85,18.85,3300.0,14.7705,14.8173,14.7003,14.7003,3300.0
2008-12-03 13:00:00,18.86,18.93,18.83,18.93,1600.0,14.7081,14.7627,14.6847,14.7627,1600.0
2008-12-03 13:05:00,18.9,18.98,18.89,18.97,1900.0,14.7393,14.8017,14.7315,14.7939,1900.0
2008-12-03 13:10:00,18.97,18.99,18.94,18.97,4400.0,14.7939,14.8095,14.7705,14.7939,4400.0
2008-12-03 13:15:00,18.97,19.0,18.96,18.99,3100.0,14.7939,14.8173,14.7861,14.8095,3100.0
2008-12-03 13:20:00,18.99,19.05,18.76,18.78,4700.0,14.8095,14.8562,14.6301,14.6457,4700.0
2008-12-03 13:25:00,18.75,18.75,18.62,18.63,5300.0,14.6223,14.6223,14.5209,14.5287,5300.0
2008-12-03 13:30:00,18.6,18.61,18.52,18.56,4800.0,14.5053,14.5131,14.4429,14.4741,4800.0
2008-12-03 13:35:00,18.54,18.58,18.53,18.53,6800.0,14.4585,14.4897,14.4507,14.4507,6800.0
2008-12-03 13:40:00,18.53,18.55,18.5,18.54,8300.0,14.4507,14.4663,14.4273,14.4585,8300.0
2008-12-03 13:45:00,18.55,18.56,18.5,18.56,14700.0,14.4663,14.4741,14.4273,14.4741,14700.0
2008-12-03 13:50:00,18.55,18.58,18.5,18.51,28900.0,14.4663,14.4897,14.4273,14.4351,28900.0
2008-12-03 13:55:00,18.51,18.62,18.5,18.53,12700.0,14.4351,14.5209,14.4273,14.4507,12700.0
2008-12-03 14:00:00,18.54,18.63,18.51,18.63,6900.0,14.4585,14.5287,14.4351,14.5287,6900.0
2008-12-03 14:05:00,18.6,18.6,18.5,18.58,13900.0,14.5053,14.5053,14.4273,14.4897,13900.0
2008-12-03 14:10:00,18.63,18.78,18.54,18.59,16500.0,14.5287,14.6457,14.4585,14.4975,16500.0
2008-12-03 14:15:00,18.54,18.77,18.54,18.74,10200.0,14.4585,14.6379,14.4585,14.6145,10200.0
2008-12-03 14:20:00,18.78,18.79,18.69,18.76,4800.0,14.6457,14.6535,14.5755,14.6301,4800.0
2008-12-03 14:25:00,18.76,19.02,18.76,18.82,8900.0,14.6301,14.8329,14.6301,14.6769,8900.0
2008-12-03 14:30:00,18.83,19.13,18.83,19.07,9500.0,14.6847,14.9186,14.6847,14.8718,9500.0
2008-12-03 14:35:00,19.02,19.08,18.9,18.9,6400.0,14.8329,14.8796,14.7393,14.7393,6400.0
2008-12-03 14:40:00,18.87,19.12,18.87,19.05,6000.0,14.7159,14.9108,14.7159,14.8562,6000.0
2008-12-03 14:45:00,19.05,19.22,19.04,19.13,11200.0,14.8562,14.9888,14.8484,14.9186,11200.0
2008-12-03 14:50:00,19.14,19.29,19.07,19.09,13700.0,14.9264,15.0434,14.8718,14.8874,13700.0
2008-12-03 14:55:00,19.14,19.19,18.97,18.98,5000.0,14.9264,14.9654,14.7939,14.8017,5000.0
2008-12-03 15:00:00,18.97,19.08,18.75,18.87,13600.0,14.7939,14.8796,14.6223,14.7159,13600.0
2008-12-03 15:05:00,18.86,19.2,18.86,19.09,12200.0,14.7081,14.9732,14.7081,14.8874,12200.0
2008-12-03 15:10:00,19.1,19.12,18.96,18.99,14000.0,14.8952,14.9108,14.7861,14.8095,14000.0
2008-12-03 15:15:00,19.02,19.07,18.82,19.07,9600.0,14.8329,14.8718,14.6769,14.8718,9600.0
2008-12-03 15:20:00,19.09,19.19,18.83,18.83,14400.0,14.8874,14.9654,14.6847,14.6847,14400.0
2008-12-03 15:25:00,18.84,18.96,18.72,18.92,16600.0,14.6925,14.7861,14.5989,14.7549,16600.0
2008-12-03 15:30:00,18.93,19.05,18.78,19.05,9400.0,14.7627,14.8562,14.6457,14.8562,9400.0
2008-12-03 15:35:00,19.05,19.17,18.94,19.14,10500.0,14.8562,14.9498,14.7705,14.9264,10500.0
2008-12-03 15:40:00,19.17,19.28,19.07,19.12,13700.0,14.9498,15.0356,14.8718,14.9108,13700.0
2008-12-03 15:45:00,19.12,19.22,18.94,19.12,21600.0,14.9108,14.9888,14.7705,14.9108,21600.0
2008-12-03 15:50:00,19.11,19.3,19.02,19.22,22800.0,14.903,15.0512,14.8329,14.9888,22800.0
2008-12-03 15:55:00,19.25,19.25,19.12,19.14,37200.0,15.0122,15.0122,14.9108,14.9264,37200.0
2008-12-04 09:30:00,18.71,18.87,18.62,18.62,8600.0,14.5911,14.7159,14.5209,14.5209,8600.0
2008-12-04 09:35:00,18.66,18.77,18.5,18.71,15900.0,14.5521,14.6379,14.4273,14.5911,15900.0
2008-12-04 09:40:00,18.74,18.83,18.55,18.55,8500.0,14.6145,14.6847,14.4663,14.4663,8500.0
2008-12-04 09:45:00,18.6,18.79,18.59,18.68,7100.0,14.5053,14.6535,14.4975,14.5677,7100.0
2008-12-04 09:50:00,18.72,18.92,18.72,18.86,8000.0,14.5989,14.7549,14.5989,14.7081,8000.0
2008-12-04 09:55:00,18.87,19.02,18.77,18.81,9000.0,14.7159,14.8329,14.6379,14.6691,9000.0
2008-12-04 10:00:00,18.82,19.1,18.74,19.0,8100.0,14.6769,14.8952,14.6145,14.8173,8100.0
2008-12-04 10:05:00,18.99,18.99,18.72,18.81,8700.0,14.8095,14.8095,14.5989,14.6691,8700.0
2008-12-04 10:10:00,18.84,18.85,18.63,18.64,4600.0,14.6925,14.7003,14.5287,14.5365,4600.0
2008-12-04 10:15:00,18.68,18.83,18.68,18.76,5700.0,14.5677,14.6847,14.5677,14.6301,5700.0
2008-12-04 10:20:00,18.76,18.92,18.7,18.75,2300.0,14.6301,14.7549,14.5833,14.6223,2300.0
2008-12-04 10:25:00,18.79,18.86,18.72,18.72,7800.0,14.6535,14.7081,14.5989,14.5989,7800.0
2008-12-04 10:30:00,18.71,18.96,18.7,18.95,7000.0,14.5911,14.7861,14.5833,14.7783,7000.0
2008-12-04 10:35:00,18.95,19.09,18.88,19.04,5800.0,14.7783,14.8874,14.7237,14.8484,5800.0
2008-12-04 10:40:00,19.03,19.08,18.9,18.96,2700.0,14.8406,14.8796,14.7393,14.7861,2700.0
2008-12-04 10:45:00,18.91,19.01,18.86,18.95,3800.0,14.7471,14.8251,14.7081,14.7783,3800.0
2008-12-04 10:50:00,18.89,19.08,18.87,19.01,5300.0,14.7315,14.8796,14.7159,14.8251,5300.0
2008-12-04 10:55:00,19.05,19.09,19.03,19.03,3800.0,14.8562,14.8874,14.8406,14.8406,3800.0
2008-12-04 11:00:00,19.03,19.03,18.96,19.0,2900.0,14.8406,14.8406,14.7861,14.8173,2900.0
2008-12-04 11:05:00,18.98,18.98,18.75,18.75,3800.0,14.8017,14.8017,14.6223,14.6223,3800.0
2008-12-04 11:10:00,18.75,18.75,18.68,18.72,2500.0,14.6223,14.6223,14.5677,14.5989,2500.0
2008-12-04 11:15:00,18.76,18.83,18.75,18.78,1700.0,14.6301,14.6847,14.6223,14.6457,1700.0
2008-12-04 11:20:00,18.77,18.93,18.74,18.89,5700.0,14.6379,14.7627,14.6145,14.7315,5700.0
2008-12-04 11:25:00,18.9,18.93,18.78,18.78,2500.0,14.7393,14.7627,14.6457,14.6457,2500.0
2008-12-04 11:30:00,18.75,18.75,18.68,18.74,2400.0,14.6223,14.6223,14.5677,14.6145,2400.0
2008-12-04 11:35:00,18.69,18.75,18.62,18.73,3000.0,14.5755,14.6223,14.5209,14.6067,3000.0
2008-12-04 11:40:00,18.72,18.76,18.59,18.59,2800.0,14.5989,14.6301,14.4975,14.4975,2800.0
2008-12-04 11:45:00,18.58,18.7,18.54,18.66,4700.0,14.4897,14.5833,14.4585,14.5521,4700.0
2008-12-04 11:50:00,18.64,18.68,18.62,18.68,1600.0,14.5365,14.5677,14.5209,14.5677,1600.0
2008-12-04 11:55:00,18.7,18.78,18.61,18.61,3500.0,14.5833,14.6457,14.5131,14.5131,3500.0
2008-12-04 12:00:00,18.6,18.7,18.53,18.54,5200.0,14.5053,14.5833,14.4507,14.4585,5200.0
2008-12-04 12:05:00,18.54,18.55,18.5,18.55,2400.0,14.4585,14.4663,14.4273,14.4663,2400.0
2008-12-04 12:10:00,18.55,18.57,18.53,18.53,3200.0,14.4663,14.4819,14.4507,14.4507,3200.0
2008-12-04 12:15:00,18.51,18.55,18.31,18.33,13800.0,14.4351,14.4663,14.2792,14.2948,13800.0
2008-12-04 12:20:00,18.33,18.47,18.29,18.45,9600.0,14.2948,14.4039,14.2636,14.3883,9600.0
2008-12-04 12:25:00,18.48,18.5,18.4,18.43,1600.0,14.4117,14.4273,14.3493,14.3727,1600.0
2008-12-04 12:30:00,18.36,18.45,18.35,18.45,1100.0,14.3181,14.3883,14.3103,14.3883,1100.0
2008-12-04 12:35:00,18.42,18.42,18.37,18.39,5300.0,14.3649,14.3649,14.3259,14.3415,5300.0
2008-12-04 12:40:00,18.41,18.44,18.36,18.39,3700.0,14.3571,14.3805,14.3181,14.3415,3700.0
2008-12-04 12:45:00,18.41,18.42,18.3,18.34,3600.0,14.3571,14.3649,14.2714,14.3025,3600.0
2008-12-04 12:50:00,18.29,18.31,18.27,18.31,1300.0,14.2636,14.2792,14.248,14.2792,1300.0
2008-12-04 12:55:00,18.33,18.34,18.27,18.31,1800.0,14.2948,14.3025,14.248,14.2792,1800.0
2008-12-04 13:00:00,18.27,18.3,18.24,18.3,1100.0,14.248,14.2714,14.2246,14.2714,1100.0
2008-12-04 13:05:00,18.29,18.34,18.26,18.26,3900.0,14.2636,14.3025,14.2402,14.2402,3900.0
2008-12-04 13:10:00,18.26,18.31,18.21,18.26,3900.0,14.2402,14.2792,14.2012,14.2402,3900.0
2008-12-04 13:15:00,18.24,18.31,18.23,18.31,2900.0,14.2246,14.2792,14.2168,14.2792,2900.0
2008-12-04 13:20:00,18.28,18.31,18.24,18.31,1800.0,14.2558,14.2792,14.2246,14.2792,1800.0
2008-12-04 13:25:00,18.27,18.3,18.23,18.25,6200.0,14.248,14.2714,14.2168,14.2324,6200.0
2008-12-04 13:30:00,18.22,18.31,18.21,18.29,4200.0,14.209,14.2792,14.2012,14.2636,4200.0
2008-12-04 13:35:00,18.29,18.41,18.28,18.36,6600.0,14.2636,14.3571,14.2558,14.3181,6600.0
2008-12-04 13:40:00,18.36,18.37,18.25,18.27,7200.0,14.3181,14.3259,14.2324,14.248,7200.0
2008-12-04 13:45:00,18.27,18.43,18.25,18.4,7500.0,14.248,14.3727,14.2324,14.3493,7500.0
2008-12-04 13:50:00,18.39,18.56,18.38,18.51,8400.0,14.3415,14.4741,14.3337,14.4351,8400.0
2008-12-04 13:55:00,18.49,18.5,18.3,18.35,6800.0,14.4195,14.4273,14.2714,14.3103,6800.0
2008-12-04 14:00:00,18.36,18.46,18.32,18.37,8300.0,14.3181,14.3961,14.287,14.3259,8300.0
2008-12-04 14:05:00,18.38,18.46,18.27,18.3,7500.0,14.3337,14.3961,14.248,14.2714,7500.0
2008-12-04 14:10:00,18.3,18.35,18.25,18.28,7300.0,14.2714,14.3103,14.2324,14.2558,7300.0
2008-12-04 14:15:00,18.26,18.28,18.17,18.23,7300.0,14.2402,14.2558,14.17,14.2168,7300.0
2008-12-04 14:20:00,18.23,18.45,18.22,18.4,7400.0,14.2168,14.3883,14.209,14.3493,7400.0
2008-12-04 14:25:00,18.41,18.42,18.31,18.35,6300.0,14.3571,14.3649,14.2792,14.3103,6300.0
2008-12-04 14:30:00,18.34,18.48,18.33,18.44,9200.0,14.3025,14.4117,14.2948,14.3805,9200.0
2008-12-04 14:35:00,18.45,18.52,18.39,18.44,7200.0,14.3883,14.4429,14.3415,14.3805,7200.0
2008-12-04 14:40:00,18.41,18.42,18.21,18.23,5300.0,14.3571,14.3649,14.2012,14.2168,5300.0
2008-12-04 14:45:00,18.21,18.31,18.12,18.31,8000.0,14.2012,14.2792,14.131,14.2792,8000.0
2008-12-04 14:50:00,18.29,18.29,18.22,18.27,7600.0,14.2636,14.2636,14.209,14.248,7600.0
2008-12-04 14:55:00,18.29,18.35,18.15,18.16,12300.0,14.2636,14.3103,14.1544,14.1622,12300.0
2008-12-04 15:00:00,18.15,18.16,17.88,18.02,20900.0,14.1544,14.1622,13.9438,14.053,20900.0
2008-12-04 15:05:00,18.01,18.01,17.8,17.92,11800.0,14.0452,14.0452,13.8814,13.975,11800.0
2008-12-04 15:10:00,17.93,18.06,17.72,17.72,16300.0,13.9828,14.0842,13.819,13.819,16300.0
2008-12-04 15:15:00,17.72,17.89,17.63,17.81,13700.0,13.819,13.9516,13.7489,13.8892,13700.0
2008-12-04 15:20:00,17.81,17.84,17.52,17.6,16600.0,13.8892,13.9126,13.6631,13.7255,16600.0
2008-12-04 15:25:00,17.6,17.77,17.54,17.59,10800.0,13.7255,13.858,13.6787,13.7177,10800.0
2008-12-04 15:30:00,17.54,17.7,17.5,17.52,14200.0,13.6787,13.8034,13.6475,13.6631,14200.0
2008-12-04 15:35:00,17.52,17.57,17.44,17.45,15400.0,13.6631,13.7021,13.6007,13.6085,15400.0
2008-12-04 15:40:00,17.45,17.73,17.43,17.69,14900.0,13.6085,13.8268,13.5929,13.7956,14900.0
2008-12-04 15:45:00,17.67,17.94,17.52,17.74,35800.0,13.78,13.9906,13.6631,13.8346,35800.0
2008-12-04 15:50:00,17.74,17.83,17.6,17.76,22300.0,13.8346,13.9048,13.7255,13.8502,22300.0
2008-12-04 15:55:00,17.79,17.99,17.68,17.97,35200.0,13.8736,14.0296,13.7878,14.014,35200.0
2008-12-05 09:30:00,17.74,17.74,17.04,17.18,11400.0,13.8346,13.8346,13.2887,13.3979,11400.0
2008-12-05 09:35:00,17.18,17.51,17.14,17.48,9700.0,13.3979,13.6553,13.3667,13.6319,9700.0
2008-12-05 09:40:00,17.44,17.68,17.23,17.29,6600.0,13.6007,13.7878,13.4369,13.4837,6600.0
2008-12-05 09:45:00,17.31,17.31,17.07,17.07,11000.0,13.4993,13.4993,13.3121,13.3121,11000.0
2008-12-05 09:50:00,17.12,17.26,17.06,17.17,21100.0,13.3511,13.4603,13.3043,13.3901,21100.0
2008-12-05 09:55:00,17.17,17.19,17.0,17.0,22900.0,13.3901,13.4057,13.2575,13.2575,22900.0
2008-12-05 10:00:00,17.0,17.07,17.0,17.02,17000.0,13.2575,13.3121,13.2575,13.2731,17000.0
2008-12-05 10:05:00,17.02,17.08,16.84,17.08,38900.0,13.2731,13.3199,13.1328,13.3199,38900.0
2008-12-05 10:10:00,17.03,17.1,16.98,17.0,3000.0,13.2809,13.3355,13.2419,13.2575,3000.0
2008-12-05 10:15:00,16.95,17.01,16.87,16.87,2000.0,13.2186,13.2653,13.1562,13.1562,2000.0
2008-12-05 10:20:00,16.86,16.89,16.75,16.79,6200.0,13.1484,13.1718,13.0626,13.0938,6200.0
2008-12-05 10:25:00,16.85,16.97,16.81,16.92,4200.0,13.1406,13.2341,13.1094,13.1952,4200.0
2008-12-05 10:30:00,16.88,17.06,16.86,17.01,4400.0,13.164,13.3043,13.1484,13.2653,4400.0
2008-12-05 10:35:00,16.95,16.98,16.87,16.96,5100.0,13.2186,13.2419,13.1562,13.2263,5100.0
2008-12-05 10:40:00,16.96,17.01,16.87,16.93,4100.0,13.2263,13.2653,13.1562,13.203,4100.0
2008-12-05 10:45:00,16.95,17.11,16.95,17.08,6000.0,13.2186,13.3433,13.2186,13.3199,6000.0
2008-12-05 10:50:00,17.07,17.13,17.05,17.13,3200.0,13.3121,13.3589,13.2965,13.3589,3200.0
2008-12-05 10:55:00,17.12,17.22,17.12,17.18,2300.0,13.3511,13.4291,13.3511,13.3979,2300.0
2008-12-05 11:00:00,17.15,17.18,17.01,17.02,2200.0,13.3745,13.3979,13.2653,13.2731,2200.0
2008-12-05 11:05:00,17.06,17.19,17.05,17.14,3700.0,13.3043,13.4057,13.2965,13.3667,3700.0
2008-12-05 11:10:00,17.15,17.27,17.13,17.13,4200.0,13.3745,13.4681,13.3589,13.3589,4200.0
2008-12-05 11:15:00,17.18,17.2,17.04,17.2,2900.0,13.3979,13.4135,13.2887,13.4135,2900.0
2008-12-05 11:20:00,17.14,17.16,17.05,17.05,8900.0,13.3667,13.3823,13.2965,13.2965,8900.0
2008-12-05 11:25:00,17.06,17.13,17.04,17.13,4400.0,13.3043,13.3589,13.2887,13.3589,4400.0
2008-12-05 11:30:00,17.08,17.21,17.02,17.21,3900.0,13.3199,13.4213,13.2731,13.4213,3900.0
2008-12-05 11:35:00,17.17,17.25,17.14,17.24,3900.0,13.3901,13.4525,13.3667,13.4447,3900.0
2008-12-05 11:40:00,17.26,17.31,17.24,17.31,3300.0,13.4603,13.4993,13.4447,13.4993,3300.0
2008-12-05 11:45:00,17.28,17.28,17.18,17.18,1700.0,13.4759,13.4759,13.3979,13.3979,1700.0
2008-12-05 11:50:00,17.21,17.38,17.21,17.35,4300.0,13.4213,13.5539,13.4213,13.5305,4300.0
2008-12-05 11:55:00,17.33,17.33,17.31,17.33,600.0,13.5149,13.5149,13.4993,13.5149,600.0
2008-12-05 12:00:00,17.35,17.4,17.35,17.4,4100.0,13.5305,13.5695,13.5305,13.5695,4100.0
2008-12-05 12:05:00,17.35,17.56,17.31,17.56,4400.0,13.5305,13.6943,13.4993,13.6943,4400.0
2008-12-05 12:10:00,17.52,17.55,17.46,17.53,4500.0,13.6631,13.6865,13.6163,13.6709,4500.0
2008-12-05 12:15:00,17.53,17.53,17.46,17.53,2800.0,13.6709,13.6709,13.6163,13.6709,2800.0
2008-12-05 12:20:00,17.58,17.62,17.51,17.51,2700.0,13.7099,13.7411,13.6553,13.6553,2700.0
2008-12-05 12:25:00,17.47,17.6,17.47,17.6,3000.0,13.6241,13.7255,13.6241,13.7255,3000.0
2008-12-05 12:30:00,17.55,17.55,17.3,17.33,4400.0,13.6865,13.6865,13.4915,13.5149,4400.0
2008-12-05 12:35:00,17.32,17.47,17.32,17.43,7300.0,13.5071,13.6241,13.5071,13.5929,7300.0
2008-12-05 12:40:00,17.43,17.46,17.37,17.45,3300.0,13.5929,13.6163,13.5461,13.6085,3300.0
2008-12-05 12:45:00,17.47,17.57,17.47,17.5,4600.0,13.6241,13.7021,13.6241,13.6475,4600.0
2008-12-05 12:50:00,17.46,17.46,17.38,17.44,3100.0,13.6163,13.6163,13.5539,13.6007,3100.0
2008-12-05 12:55:00,17.43,17.45,17.36,17.42,1500.0,13.5929,13.6085,13.5383,13.5851,1500.0
2008-12-05 13:00:00,17.45,17.56,17.45,17.51,2700.0,13.6085,13.6943,13.6085,13.6553,2700.0
2008-12-05 13:05:00,17.53,17.62,17.52,17.55,4800.0,13.6709,13.7411,13.6631,13.6865,4800.0
2008-12-05 13:10:00,17.59,17.72,17.58,17.61,2600.0,13.7177,13.819,13.7099,13.7333,2600.0
2008-12-05 13:15:00,17.66,17.66,17.58,17.6,1900.0,13.7722,13.7722,13.7099,13.7255,1900.0
2008-12-05 13:20:00,17.6,17.72,17.58,17.62,3000.0,13.7255,13.819,13.7099,13.7411,3000.0
2008-12-05 13:25:00,17.65,17.71,17.57,17.61,4000.0,13.7644,13.8112,13.7021,13.7333,4000.0
2008-12-05 13:30:00,17.61,17.82,17.61,17.73,6500.0,13.7333,13.897,13.7333,13.8268,6500.0
2008-12-05 13:35:00,17.75,17.76,17.63,17.75,6700.0,13.8424,13.8502,13.7489,13.8424,6700.0
2008-12-05 13:40:00,17.67,17.8,17.64,17.8,3900.0,13.78,13.8814,13.7567,13.8814,3900.0
2008-12-05 13:45:00,17.8,17.9,17.8,17.89,4200.0,13.8814,13.9594,13.8814,13.9516,4200.0
2008-12-05 13:50:00,17.89,17.99,17.89,17.93,5600.0,13.9516,14.0296,13.9516,13.9828,5600.0
2008-12-05 13:55:00,17.94,18.14,17.83,17.83,7000.0,13.9906,14.1466,13.9048,13.9048,7000.0
2008-12-05 14:00:00,17.87,17.91,17.79,17.79,5200.0,13.936,13.9672,13.8736,13.8736,5200.0
2008-12-05 14:05:00,17.79,17.9,17.6,17.6,9900.0,13.8736,13.9594,13.7255,13.7255,9900.0
2008-12-05 14:10:00,17.6,17.62,17.56,17.62,3500.0,13.7255,13.7411,13.6943,13.7411,3500.0
2008-12-05 14:15:00,17.66,17.66,17.46,17.59,8800.0,13.7722,13.7722,13.6163,13.7177,8800.0
2008-12-05 14:20:00,17.58,17.69,17.54,17.68,6800.0,13.7099,13.7956,13.6787,13.7878,6800.0
2008-12-05 14:25:00,17.66,17.69,17.49,17.54,6100.0,13.7722,13.7956,13.6397,13.6787,6100.0
2008-12-05 14:30:00,17.52,17.73,17.49,17.7,8800.0,13.6631,13.8268,13.6397,13.8034,8800.0
2008-12-05 14:35:00,17.74,17.81,17.64,17.81,7200.0,13.8346,13.8892,13.7567,13.8892,7200.0
2008-12-05 14:40:00,17.81,17.97,17.81,17.88,6900.0,13.8892,14.014,13.8892,13.9438,6900.0
2008-12-05 14:45:00,17.93,18.05,17.9,18.05,19400.0,13.9828,14.0764,13.9594,14.0764,19400.0
2008-12-05 14:50:00,18.0,18.06,17.96,17.99,13400.0,14.0374,14.0842,14.0062,14.0296,13400.0
2008-12-05 14:55:00,18.02,18.05,17.9,17.99,12800.0,14.053,14.0764,13.9594,14.0296,12800.0
2008-12-05 15:00:00,17.98,18.07,17.68,17.77,8100.0,14.0218,14.092,13.7878,13.858,8100.0
2008-12-05 15:05:00,17.81,18.0,17.7,17.8,18100.0,13.8892,14.0374,13.8034,13.8814,18100.0
2008-12-05 15:10:00,17.79,17.98,17.74,17.93,12800.0,13.8736,14.0218,13.8346,13.9828,12800.0
2008-12-05 15:15:00,17.95,18.05,17.92,17.97,15200.0,13.9984,14.0764,13.975,14.014,15200.0
2008-12-05 15:20:00,17.99,18.01,17.77,17.97,9900.0,14.0296,14.0452,13.858,14.014,9900.0
2008-12-05 15:25:00,18.0,18.04,17.91,17.99,9800.0,14.0374,14.0686,13.9672,14.0296,9800.0
2008-12-05 15:30:00,18.04,18.19,17.96,18.0,16600.0,14.0686,14.1856,14.0062,14.0374,16600.0
2008-12-05 15:35:00,17.99,18.15,17.99,18.1,17100.0,14.0296,14.1544,14.0296,14.1154,17100.0
2008-12-05 15:40:00,18.1,18.27,18.0,18.13,28700.0,14.1154,14.248,14.0374,14.1388,28700.0
2008-12-05 15:45:00,18.12,18.27,18.06,18.19,17600.0,14.131,14.248,14.0842,14.1856,17600.0
2008-12-05 15:50:00,18.16,18.23,18.08,18.18,25400.0,14.1622,14.2168,14.0998,14.1778,25400.0
2008-12-05 15:55:00,18.18,18.46,18.14,18.39,51500.0,14.1778,14.3961,14.1466,14.3415,51500.0
2008-12-08 09:30:00,19.11,19.65,18.95,19.64,8600.0,14.903,15.3242,14.7783,15.3164,8600.0
2008-12-08 09:35:00,19.56,19.56,19.16,19.24,13000.0,15.254,15.254,14.942,15.0044,13000.0
2008-12-08 09:40:00,19.25,19.87,19.23,19.71,12500.0,15.0122,15.4957,14.9966,15.371,12500.0
2008-12-08 09:45:00,19.7,19.87,19.58,19.87,16800.0,15.3632,15.4957,15.2696,15.4957,16800.0
2008-12-08 09:50:00,19.84,19.84,19.7,19.7,11200.0,15.4723,15.4723,15.3632,15.3632,11200.0
2008-12-08 09:55:00,19.67,19.81,19.56,19.56,11900.0,15.3398,15.4489,15.254,15.254,11900.0
2008-12-08 10:00:00,19.56,19.62,19.48,19.62,8300.0,15.254,15.3008,15.1916,15.3008,8300.0
2008-12-08 10:05:00,19.62,19.79,19.58,19.74,9400.0,15.3008,15.4333,15.2696,15.3943,9400.0
2008-12-08 10:10:00,19.72,19.73,19.56,19.61,5400.0,15.3787,15.3865,15.254,15.293,5400.0
2008-12-08 10:15:00,19.62,19.73,19.59,19.69,9700.0,15.3008,15.3865,15.2774,15.3554,9700.0
2008-12-08 10:20:00,19.65,19.92,19.65,19.9,5600.0,15.3242,15.5347,15.3242,15.5191,5600.0
2008-12-08 10:25:00,19.9,20.02,19.8,19.97,12000.0,15.5191,15.6127,15.4411,15.5737,12000.0
2008-12-08 10:30:00,19.99,20.18,19.99,20.16,10000.0,15.5893,15.7375,15.5893,15.7219,10000.0
2008-12-08 10:35:00,20.16,20.24,20.09,20.15,14300.0,15.7219,15.7843,15.6673,15.7141,14300.0
2008-12-08 10:40:00,20.14,20.23,20.14,20.2,8000.0,15.7063,15.7765,15.7063,15.7531,8000.0
2008-12-08 10:45:00,20.2,20.31,20.19,20.25,5500.0,15.7531,15.8389,15.7453,15.7921,5500.0
2008-12-08 10:50:00,20.21,20.32,20.21,20.25,6400.0,15.7609,15.8467,15.7609,15.7921,6400.0
2008-12-08 10:55:00,20.22,20.35,20.18,20.3,4900.0,15.7687,15.8701,15.7375,15.8311,4900.0
2008-12-08 11:00:00,20.3,20.4,20.3,20.35,3700.0,15.8311,15.9091,15.8311,15.8701,3700.0
2008-12-08 11:05:00,20.35,20.35,20.13,20.17,5600.0,15.8701,15.8701,15.6985,15.7297,5600.0
2008-12-08 11:10:00,20.15,20.25,20.12,20.16,6300.0,15.7141,15.7921,15.6907,15.7219,6300.0
2008-12-08 11:15:00,20.16,20.21,20.08,20.17,3700.0,15.7219,15.7609,15.6595,15.7297,3700.0
2008-12-08 11:20:00,20.23,20.23,20.12,20.16,1800.0,15.7765,15.7765,15.6907,15.7219,1800.0
2008-12-08 11:25:00,20.16,20.18,20.15,20.18,2000.0,15.7219,15.7375,15.7141,15.7375,2000.0
2008-12-08 11:30:00,20.16,20.3,20.16,20.27,4100.0,15.7219,15.8311,15.7219,15.8077,4100.0
2008-12-08 11:35:00,20.3,20.32,20.15,20.3,7400.0,15.8311,15.8467,15.7141,15.8311,7400.0
2008-12-08 11:40:00,20.3,20.3,20.22,20.25,2300.0,15.8311,15.8311,15.7687,15.7921,2300.0
2008-12-08 11:45:00,20.25,20.37,20.24,20.35,5700.0,15.7921,15.8857,15.7843,15.8701,5700.0
2008-12-08 11:50:00,20.37,20.37,20.28,20.33,3800.0,15.8857,15.8857,15.8155,15.8545,3800.0
2008-12-08 11:55:00,20.3,20.31,20.2,20.21,5500.0,15.8311,15.8389,15.7531,15.7609,5500.0
2008-12-08 12:00:00,20.22,20.36,20.22,20.27,4800.0,15.7687,15.8779,15.7687,15.8077,4800.0
2008-12-08 12:05:00,20.31,20.34,20.21,20.25,6200.0,15.8389,15.8623,15.7609,15.7921,6200.0
2008-12-08 12:10:00,20.26,20.28,20.18,20.23,7200.0,15.7999,15.8155,15.7375,15.7765,7200.0
2008-12-08 12:15:00,20.22,20.42,20.2,20.42,6300.0,15.7687,15.9246,15.7531,15.9246,6300.0
2008-12-08 12:20:00,20.38,20.38,20.25,20.26,9100.0,15.8935,15.8935,15.7921,15.7999,9100.0
2008-12-08 12:25:00,20.24,20.26,20.2,20.21,7600.0,15.7843,15.7999,15.7531,15.7609,7600.0
2008-12-08 12:30:00,20.24,20.31,20.24,20.28,2000.0,15.7843,15.8389,15.7843,15.8155,2000.0
2008-12-08 12:35:00,20.25,20.32,20.25,20.28,5000.0,15.7921,15.8467,15.7921,15.8155,5000.0
2008-12-08 12:40:00,20.29,20.29,20.23,20.25,2400.0,15.8233,15.8233,15.7765,15.7921,2400.0
2008-12-08 12:45:00,20.26,20.34,20.17,20.21,5300.0,15.7999,15.8623,15.7297,15.7609,5300.0
2008-12-08 12:50:00,20.2,20.2,20.03,20.07,3800.0,15.7531,15.7531,15.6205,15.6517,3800.0
2008-12-08 12:55:00,20.06,20.17,20.06,20.11,2100.0,15.6439,15.7297,15.6439,15.6829,2100.0
2008-12-08 13:00:00,20.11,20.18,20.04,20.07,18000.0,15.6829,15.7375,15.6283,15.6517,18000.0
2008-12-08 13:05:00,20.06,20.09,20.0,20.09,5000.0,15.6439,15.6673,15.5971,15.6673,5000.0
2008-12-08 13:10:00,20.06,20.08,19.97,19.99,3700.0,15.6439,15.6595,15.5737,15.5893,3700.0
2008-12-08 13:15:00,19.98,19.99,19.89,19.92,7300.0,15.5815,15.5893,15.5113,15.5347,7300.0
2008-12-08 13:20:00,19.91,19.95,19.83,19.87,5700.0,15.5269,15.5581,15.4645,15.4957,5700.0
2008-12-08 13:25:00,19.9,20.0,19.85,19.87,7900.0,15.5191,15.5971,15.4801,15.4957,7900.0
2008-12-08 13:30:00,19.85,19.85,19.6,19.82,16300.0,15.4801,15.4801,15.2852,15.4567,16300.0
2008-12-08 13:35:00,19.81,19.89,19.76,19.89,8100.0,15.4489,15.5113,15.4099,15.5113,8100.0
2008-12-08 13:40:00,19.9,19.96,19.89,19.91,7600.0,15.5191,15.5659,15.5113,15.5269,7600.0
2008-12-08 13:45:00,19.91,19.94,19.83,19.83,7400.0,15.5269,15.5503,15.4645,15.4645,7400.0
2008-12-08 13:50:00,19.85,19.89,19.79,19.81,8000.0,15.4801,15.5113,15.4333,15.4489,8000.0
2008-12-08 13:55:00,19.8,19.85,19.76,19.82,4200.0,15.4411,15.4801,15.4099,15.4567,4200.0
2008-12-08 14:00:00,19.8,19.9,19.77,19.88,5400.0,15.4411,15.5191,15.4177,15.5035,5400.0
2008-12-08 14:05:00,19.87,19.89,19.81,19.81,15200.0,15.4957,15.5113,15.4489,15.4489,15200.0
2008-12-08 14:10:00,19.83,19.94,19.8,19.88,7100.0,15.4645,15.5503,15.4411,15.5035,7100.0
2008-12-08 14:15:00,19.91,19.91,19.81,19.88,4100.0,15.5269,15.5269,15.4489,15.5035,4100.0
2008-12-08 14:20:00,19.9,20.0,19.88,19.92,7800.0,15.5191,15.5971,15.5035,15.5347,7800.0
2008-12-08 14:25:00,19.92,20.07,19.89,19.94,9600.0,15.5347,15.6517,15.5113,15.5503,9600.0
2008-12-08 14:30:00,19.92,19.99,19.82,19.85,4700.0,15.5347,15.5893,15.4567,15.4801,4700.0
2008-12-08 14:35:00,19.89,19.99,19.85,19.93,4100.0,15.5113,15.5893,15.4801,15.5425,4100.0
2008-12-08 14:40:00,19.9,19.99,19.86,19.92,5000.0,15.5191,15.5893,15.4879,15.5347,5000.0
2008-12-08 14:45:00,19.95,20.11,19.91,20.04,16500.0,15.5581,15.6829,15.5269,15.6283,16500.0
2008-12-08 14:50:00,20.0,20.0,19.94,19.94,7900.0,15.5971,15.5971,15.5503,15.5503,7900.0
2008-12-08 14:55:00,19.98,20.08,19.81,20.03,25700.0,15.5815,15.6595,15.4489,15.6205,25700.0
2008-12-08 15:00:00,20.05,20.05,19.84,20.0,18200.0,15.6361,15.6361,15.4723,15.5971,18200.0
2008-12-08 15:05:00,19.96,20.0,19.85,20.0,17900.0,15.5659,15.5971,15.4801,15.5971,17900.0
2008-12-08 15:10:00,19.99,20.07,19.93,19.94,25600.0,15.5893,15.6517,15.5425,15.5503,25600.0
2008-12-08 15:15:00,19.99,20.01,19.82,19.92,15500.0,15.5893,15.6049,15.4567,15.5347,15500.0
2008-12-08 15:20:00,19.94,20.02,19.93,19.94,10900.0,15.5503,15.6127,15.5425,15.5503,10900.0
2008-12-08 15:25:00,19.96,20.13,19.93,20.09,15500.0,15.5659,15.6985,15.5425,15.6673,15500.0
2008-12-08 15:30:00,20.13,20.24,20.07,20.17,11900.0,15.6985,15.7843,15.6517,15.7297,11900.0
2008-12-08 15:35:00,20.17,20.24,20.02,20.02,10500.0,15.7297,15.7843,15.6127,15.6127,10500.0
2008-12-08 15:40:00,20.02,20.25,20.01,20.08,18200.0,15.6127,15.7921,15.6049,15.6595,18200.0
2008-12-08 15:45:00,20.04,20.06,19.77,19.82,23100.0,15.6283,15.6439,15.4177,15.4567,23100.0
2008-12-08 15:50:00,19.84,20.08,19.84,20.06,22600.0,15.4723,15.6595,15.4723,15.6439,22600.0
2008-12-08 15:55:00,20.06,20.23,20.02,20.19,74000.0,15.6439,15.7765,15.6127,15.7453,74000.0
2008-12-09 09:30:00,19.9,20.05,19.85,19.96,10700.0,15.5191,15.6361,15.4801,15.5659,10700.0
2008-12-09 09:35:00,20.0,20.37,19.93,20.23,8300.0,15.5971,15.8857,15.5425,15.7765,8300.0
2008-12-09 09:40:00,20.22,20.3,20.08,20.22,11200.0,15.7687,15.8311,15.6595,15.7687,11200.0
2008-12-09 09:45:00,20.23,20.27,20.16,20.25,7900.0,15.7765,15.8077,15.7219,15.7921,7900.0
2008-12-09 09:50:00,20.25,20.35,20.17,20.29,19500.0,15.7921,15.8701,15.7297,15.8233,19500.0
2008-12-09 09:55:00,20.31,20.43,20.16,20.16,4600.0,15.8389,15.9324,15.7219,15.7219,4600.0
2008-12-09 10:00:00,20.16,20.47,20.15,20.41,12300.0,15.7219,15.9636,15.7141,15.9168,12300.0
2008-12-09 10:05:00,20.43,20.44,20.23,20.3,6200.0,15.9324,15.9402,15.7765,15.8311,6200.0
2008-12-09 10:10:00,20.3,20.67,20.3,20.61,6200.0,15.8311,16.1196,15.8311,16.0728,6200.0
2008-12-09 10:15:00,20.65,20.9,20.65,20.83,8600.0,16.104,16.299,16.104,16.2444,8600.0
2008-12-09 10:20:00,20.84,20.93,20.71,20.82,7800.0,16.2522,16.3224,16.1508,16.2366,7800.0
2008-12-09 10:25:00,20.81,20.86,20.6,20.6,6000.0,16.2288,16.2678,16.065,16.065,6000.0
2008-12-09 10:30:00,20.64,20.79,20.64,20.79,5500.0,16.0962,16.2132,16.0962,16.2132,5500.0
2008-12-09 10:35:00,20.82,20.87,20.73,20.73,6800.0,16.2366,16.2756,16.1664,16.1664,6800.0
2008-12-09 10:40:00,20.73,20.88,20.72,20.8,4100.0,16.1664,16.2834,16.1586,16.221,4100.0
2008-12-09 10:45:00,20.8,20.91,20.8,20.84,3900.0,16.221,16.3068,16.221,16.2522,3900.0
2008-12-09 10:50:00,20.82,20.96,20.82,20.94,6100.0,16.2366,16.3458,16.2366,16.3302,6100.0
2008-12-09 10:55:00,20.95,20.99,20.9,20.92,4600.0,16.338,16.3692,16.299,16.3146,4600.0
2008-12-09 11:00:00,20.92,21.07,20.87,20.87,8300.0,16.3146,16.4316,16.2756,16.2756,8300.0
2008-12-09 11:05:00,20.86,20.92,20.76,20.77,4800.0,16.2678,16.3146,16.1898,16.1976,4800.0
2008-12-09 11:10:00,20.76,20.76,20.57,20.57,6200.0,16.1898,16.1898,16.0416,16.0416,6200.0
2008-12-09 11:15:00,20.59,20.59,20.43,20.49,4500.0,16.0572,16.0572,15.9324,15.9792,4500.0
2008-12-09 11:20:00,20.53,20.53,20.35,20.41,5700.0,16.0104,16.0104,15.8701,15.9168,5700.0
2008-12-09 11:25:00,20.34,20.4,20.31,20.31,2100.0,15.8623,15.9091,15.8389,15.8389,2100.0
2008-12-09 11:30:00,20.29,20.41,20.29,20.38,1900.0,15.8233,15.9168,15.8233,15.8935,1900.0
2008-12-09 11:35:00,20.38,20.42,20.3,20.37,12500.0,15.8935,15.9246,15.8311,15.8857,12500.0
2008-12-09 11:40:00,20.32,20.48,20.32,20.45,2600.0,15.8467,15.9714,15.8467,15.948,2600.0
2008-12-09 11:45:00,20.44,20.5,20.38,20.42,1300.0,15.9402,15.987,15.8935,15.9246,1300.0
2008-12-09 11:50:00,20.42,20.58,20.39,20.54,3400.0,15.9246,16.0494,15.9013,16.0182,3400.0
2008-12-09 11:55:00,20.54,20.66,20.52,20.52,4600.0,16.0182,16.1118,16.0026,16.0026,4600.0
2008-12-09 12:00:00,20.52,20.64,20.52,20.64,3500.0,16.0026,16.0962,16.0026,16.0962,3500.0
2008-12-09 12:05:00,20.67,20.75,20.65,20.69,1500.0,16.1196,16.182,16.104,16.1352,1500.0
2008-12-09 12:10:00,20.65,20.77,20.65,20.73,4900.0,16.104,16.1976,16.104,16.1664,4900.0
2008-12-09 12:15:00,20.76,20.78,20.52,20.64,7000.0,16.1898,16.2054,16.0026,16.0962,7000.0
2008-12-09 12:20:00,20.64,20.66,20.52,20.58,2200.0,16.0962,16.1118,16.0026,16.0494,2200.0
2008-12-09 12:25:00,20.57,20.67,20.53,20.67,8000.0,16.0416,16.1196,16.0104,16.1196,8000.0
2008-12-09 12:30:00,20.67,20.83,20.67,20.8,5600.0,16.1196,16.2444,16.1196,16.221,5600.0
2008-12-09 12:35:00,20.79,20.88,20.79,20.84,4300.0,16.2132,16.2834,16.2132,16.2522,4300.0
2008-12-09 12:40:00,20.79,20.88,20.78,20.79,3700.0,16.2132,16.2834,16.2054,16.2132,3700.0
2008-12-09 12:45:00,20.81,20.83,20.72,20.72,2900.0,16.2288,16.2444,16.1586,16.1586,2900.0
2008-12-09 12:50:00,20.77,20.83,20.73,20.8,3700.0,16.1976,16.2444,16.1664,16.221,3700.0
2008-12-09 12:55:00,20.74,20.74,20.59,20.65,2600.0,16.1742,16.1742,16.0572,16.104,2600.0
2008-12-09 13:00:00,20.63,20.65,20.53,20.61,6700.0,16.0884,16.104,16.0104,16.0728,6700.0
2008-12-09 13:05:00,20.61,20.81,20.6,20.72,13400.0,16.0728,16.2288,16.065,16.1586,13400.0
2008-12-09 13:10:00,20.76,20.78,20.65,20.66,8600.0,16.1898,16.2054,16.104,16.1118,8600.0
2008-12-09 13:15:00,20.66,20.66,20.5,20.53,9100.0,16.1118,16.1118,15.987,16.0104,9100.0
2008-12-09 13:20:00,20.55,20.7,20.54,20.7,7200.0,16.026,16.143,16.0182,16.143,7200.0
2008-12-09 13:25:00,20.67,20.7,20.55,20.56,15400.0,16.1196,16.143,16.026,16.0338,15400.0
2008-12-09 13:30:00,20.59,20.64,20.46,20.5,7800.0,16.0572,16.0962,15.9558,15.987,7800.0
2008-12-09 13:35:00,20.46,20.54,20.4,20.54,7400.0,15.9558,16.0182,15.9091,16.0182,7400.0
2008-12-09 13:40:00,20.5,20.63,20.5,20.54,4800.0,15.987,16.0884,15.987,16.0182,4800.0
2008-12-09 13:45:00,20.54,20.76,20.54,20.76,6300.0,16.0182,16.1898,16.0182,16.1898,6300.0
2008-12-09 13:50:00,20.73,20.73,20.52,20.55,7400.0,16.1664,16.1664,16.0026,16.026,7400.0
2008-12-09 13:55:00,20.5,20.58,20.47,20.51,3000.0,15.987,16.0494,15.9636,15.9948,3000.0
2008-12-09 14:00:00,20.48,20.51,20.38,20.44,14200.0,15.9714,15.9948,15.8935,15.9402,14200.0
2008-12-09 14:05:00,20.39,20.4,20.18,20.19,7900.0,15.9013,15.9091,15.7375,15.7453,7900.0
2008-12-09 14:10:00,20.19,20.32,20.19,20.27,9200.0,15.7453,15.8467,15.7453,15.8077,9200.0
2008-12-09 14:15:00,20.32,20.4,20.3,20.4,9400.0,15.8467,15.9091,15.8311,15.9091,9400.0
2008-12-09 14:20:00,20.4,20.41,20.08,20.12,12600.0,15.9091,15.9168,15.6595,15.6907,12600.0
2008-12-09 14:25:00,20.12,20.12,20.03,20.09,2800.0,15.6907,15.6907,15.6205,15.6673,2800.0
2008-12-09 14:30:00,20.03,20.03,19.92,19.99,5200.0,15.6205,15.6205,15.5347,15.5893,5200.0
2008-12-09 14:35:00,20.03,20.11,20.03,20.1,2000.0,15.6205,15.6829,15.6205,15.6751,2000.0
2008-12-09 14:40:00,20.06,20.15,20.06,20.13,3800.0,15.6439,15.7141,15.6439,15.6985,3800.0
2008-12-09 14:45:00,20.07,20.3,20.05,20.29,4200.0,15.6517,15.8311,15.6361,15.8233,4200.0
2008-12-09 14:50:00,20.28,20.29,20.08,20.21,4600.0,15.8155,15.8233,15.6595,15.7609,4600.0
2008-12-09 14:55:00,20.23,20.52,20.23,20.47,6500.0,15.7765,16.0026,15.7765,15.9636,6500.0
2008-12-09 15:00:00,20.48,20.58,20.33,20.42,8100.0,15.9714,16.0494,15.8545,15.9246,8100.0
2008-12-09 15:05:00,20.42,20.55,20.25,20.55,17800.0,15.9246,16.026,15.7921,16.026,17800.0
2008-12-09 15:10:00,20.55,20.55,20.28,20.44,10300.0,16.026,16.026,15.8155,15.9402,10300.0
2008-12-09 15:15:00,20.44,20.52,20.33,20.52,13200.0,15.9402,16.0026,15.8545,16.0026,13200.0
2008-12-09 15:20:00,20.5,20.63,20.26,20.33,19100.0,15.987,16.0884,15.7999,15.8545,19100.0
2008-12-09 15:25:00,20.31,20.32,19.99,20.09,15600.0,15.8389,15.8467,15.5893,15.6673,15600.0
2008-12-09 15:30:00,20.02,20.21,19.97,20.04,13900.0,15.6127,15.7609,15.5737,15.6283,13900.0
2008-12-09 15:35:00,20.05,20.09,19.87,20.08,13500.0,15.6361,15.6673,15.4957,15.6595,13500.0
2008-12-09 15:40:00,20.05,20.12,19.91,20.07,23100.0,15.6361,15.6907,15.5269,15.6517,23100.0
2008-12-09 15:45:00,20.04,20.1,19.89,20.02,14200.0,15.6283,15.6751,15.5113,15.6127,14200.0
2008-12-09 15:50:00,19.97,20.14,19.87,19.98,15000.0,15.5737,15.7063,15.4957,15.5815,15000.0
2008-12-09 15:55:00,20.01,20.08,19.95,20.04,30600.0,15.6049,15.6595,15.5581,15.6283,30600.0
2008-12-10 09:30:00,20.19,20.45,20.13,20.34,7100.0,15.7453,15.948,15.6985,15.8623,7100.0
2008-12-10 09:35:00,20.31,20.55,20.16,20.19,5000.0,15.8389,16.026,15.7219,15.7453,5000.0
2008-12-10 09:40:00,20.23,20.37,20.13,20.26,2900.0,15.7765,15.8857,15.6985,15.7999,2900.0
2008-12-10 09:45:00,20.31,20.6,20.31,20.39,4700.0,15.8389,16.065,15.8389,15.9013,4700.0
2008-12-10 09:50:00,20.35,20.65,20.35,20.42,4900.0,15.8701,16.104,15.8701,15.9246,4900.0
2008-12-10 09:55:00,20.41,20.5,20.34,20.41,4500.0,15.9168,15.987,15.8623,15.9168,4500.0
2008-12-10 10:00:00,20.48,20.67,20.48,20.66,4200.0,15.9714,16.1196,15.9714,16.1118,4200.0
2008-12-10 10:05:00,20.65,20.73,20.59,20.63,2200.0,16.104,16.1664,16.0572,16.0884,2200.0
2008-12-10 10:10:00,20.64,20.72,20.64,20.72,1200.0,16.0962,16.1586,16.0962,16.1586,1200.0
2008-12-10 10:15:00,20.73,21.0,20.73,20.91,10300.0,16.1664,16.377,16.1664,16.3068,10300.0
2008-12-10 10:20:00,20.91,20.96,20.86,20.92,2800.0,16.3068,16.3458,16.2678,16.3146,2800.0
2008-12-10 10:25:00,20.91,20.92,20.81,20.91,2000.0,16.3068,16.3146,16.2288,16.3068,2000.0
2008-12-10 10:30:00,20.91,21.02,20.91,20.95,3300.0,16.3068,16.3926,16.3068,16.338,3300.0
2008-12-10 10:35:00,20.94,20.96,20.75,20.91,9000.0,16.3302,16.3458,16.182,16.3068,9000.0
2008-12-10 10:40:00,20.87,20.9,20.8,20.8,3200.0,16.2756,16.299,16.221,16.221,3200.0
2008-12-10 10:45:00,20.71,20.81,20.71,20.78,900.0,16.1508,16.2288,16.1508,16.2054,900.0
2008-12-10 10:50:00,20.74,20.75,20.55,20.6,5600.0,16.1742,16.182,16.026,16.065,5600.0
2008-12-10 10:55:00,20.6,20.72,20.59,20.67,7600.0,16.065,16.1586,16.0572,16.1196,7600.0
2008-12-10 11:00:00,20.67,20.86,20.59,20.85,13300.0,16.1196,16.2678,16.0572,16.26,13300.0
2008-12-10 11:05:00,20.87,20.87,20.72,20.77,10900.0,16.2756,16.2756,16.1586,16.1976,10900.0
2008-12-10 11:10:00,20.75,20.87,20.7,20.85,10700.0,16.182,16.2756,16.143,16.26,10700.0
2008-12-10 11:15:00,20.85,21.01,20.85,21.01,6700.0,16.26,16.3848,16.26,16.3848,6700.0
2008-12-10 11:20:00,20.99,21.06,20.97,21.06,4000.0,16.3692,16.4238,16.3536,16.4238,4000.0
2008-12-10 11:25:00,21.04,21.04,20.87,20.98,5900.0,16.4082,16.4082,16.2756,16.3614,5900.0
2008-12-10 11:30:00,20.98,21.06,20.98,21.0,2900.0,16.3614,16.4238,16.3614,16.377,2900.0
2008-12-10 11:35:00,20.97,20.99,20.89,20.93,7400.0,16.3536,16.3692,16.2912,16.3224,7400.0
2008-12-10 11:40:00,20.95,21.03,20.92,21.0,2200.0,16.338,16.4004,16.3146,16.377,2200.0
2008-12-10 11:45:00,20.99,21.21,20.99,21.17,2400.0,16.3692,16.5407,16.3692,16.5095,2400.0
2008-12-10 11:50:00,21.17,21.27,21.17,21.22,2900.0,16.5095,16.5875,16.5095,16.5485,2900.0
2008-12-10 11:55:00,21.23,21.23,21.15,21.15,1900.0,16.5563,16.5563,16.4939,16.4939,1900.0
2008-12-10 12:00:00,21.18,21.18,21.13,21.13,700.0,16.5173,16.5173,16.4783,16.4783,700.0
2008-12-10 12:05:00,21.13,21.15,21.09,21.09,4800.0,16.4783,16.4939,16.4472,16.4472,4800.0
2008-12-10 12:10:00,21.09,21.32,21.09,21.26,4800.0,16.4472,16.6265,16.4472,16.5797,4800.0
2008-12-10 12:15:00,21.24,21.25,21.14,21.25,3300.0,16.5641,16.5719,16.4861,16.5719,3300.0
2008-12-10 12:20:00,21.19,21.19,20.92,20.99,3500.0,16.5251,16.5251,16.3146,16.3692,3500.0
2008-12-10 12:25:00,20.98,20.98,20.89,20.97,1400.0,16.3614,16.3614,16.2912,16.3536,1400.0
2008-12-10 12:30:00,20.94,20.94,20.87,20.89,1700.0,16.3302,16.3302,16.2756,16.2912,1700.0
2008-12-10 12:35:00,20.94,20.94,20.8,20.82,14000.0,16.3302,16.3302,16.221,16.2366,14000.0
2008-12-10 12:40:00,20.82,20.89,20.82,20.84,10900.0,16.2366,16.2912,16.2366,16.2522,10900.0
2008-12-10 12:45:00,20.85,20.91,20.78,20.91,8000.0,16.26,16.3068,16.2054,16.3068,8000.0
2008-12-10 12:50:00,20.9,20.98,20.9,20.9,2500.0,16.299,16.3614,16.299,16.299,2500.0
2008-12-10 12:55:00,20.88,20.92,20.83,20.84,1900.0,16.2834,16.3146,16.2444,16.2522,1900.0
2008-12-10 13:00:00,20.82,20.93,20.81,20.93,2600.0,16.2366,16.3224,16.2288,16.3224,2600.0
2008-12-10 13:05:00,20.9,20.9,20.85,20.88,4800.0,16.299,16.299,16.26,16.2834,4800.0
2008-12-10 13:10:00,20.86,20.99,20.86,20.97,2900.0,16.2678,16.3692,16.2678,16.3536,2900.0
2008-12-10 13:15:00,20.96,21.0,20.94,20.96,2100.0,16.3458,16.377,16.3302,16.3458,2100.0
2008-12-10 13:20:00,20.97,21.03,20.95,20.98,5800.0,16.3536,16.4004,16.338,16.3614,5800.0
2008-12-10 13:25:00,20.99,21.01,20.84,20.84,4500.0,16.3692,16.3848,16.2522,16.2522,4500.0
2008-12-10 13:30:00,20.86,20.96,20.8,20.86,4000.0,16.2678,16.3458,16.221,16.2678,4000.0
2008-12-10 13:35:00,20.84,20.84,20.75,20.78,2900.0,16.2522,16.2522,16.182,16.2054,2900.0
2008-12-10 13:40:00,20.77,20.78,20.73,20.75,6100.0,16.1976,16.2054,16.1664,16.182,6100.0
2008-12-10 13:45:00,20.75,20.79,20.72,20.77,2200.0,16.182,16.2132,16.1586,16.1976,2200.0
2008-12-10 13:50:00,20.76,20.76,20.55,20.61,2500.0,16.1898,16.1898,16.026,16.0728,2500.0
2008-12-10 13:55:00,20.63,20.64,20.54,20.64,2900.0,16.0884,16.0962,16.0182,16.0962,2900.0
2008-12-10 14:00:00,20.62,20.63,20.53,20.59,3300.0,16.0806,16.0884,16.0104,16.0572,3300.0
2008-12-10 14:05:00,20.55,20.6,20.47,20.48,6600.0,16.026,16.065,15.9636,15.9714,6600.0
2008-12-10 14:10:00,20.52,20.59,20.46,20.54,4200.0,16.0026,16.0572,15.9558,16.0182,4200.0
2008-12-10 14:15:00,20.51,20.54,20.44,20.5,22200.0,15.9948,16.0182,15.9402,15.987,22200.0
2008-12-10 14:20:00,20.46,20.47,20.24,20.37,5300.0,15.9558,15.9636,15.7843,15.8857,5300.0
2008-12-10 14:25:00,20.33,20.38,20.29,20.3,2800.0,15.8545,15.8935,15.8233,15.8311,2800.0
2008-12-10 14:30:00,20.3,20.35,20.23,20.35,3800.0,15.8311,15.8701,15.7765,15.8701,3800.0
2008-12-10 14:35:00,20.35,20.57,20.35,20.53,8800.0,15.8701,16.0416,15.8701,16.0104,8800.0
2008-12-10 14:40:00,20.51,20.62,20.5,20.61,2900.0,15.9948,16.0806,15.987,16.0728,2900.0
2008-12-10 14:45:00,20.58,20.61,20.41,20.45,4400.0,16.0494,16.0728,15.9168,15.948,4400.0
2008-12-10 14:50:00,20.42,20.63,20.37,20.6,7600.0,15.9246,16.0884,15.8857,16.065,7600.0
2008-12-10 14:55:00,20.59,20.59,20.48,20.51,4500.0,16.0572,16.0572,15.9714,15.9948,4500.0
2008-12-10 15:00:00,20.52,20.62,20.48,20.52,8200.0,16.0026,16.0806,15.9714,16.0026,8200.0
2008-12-10 15:05:00,20.49,20.76,20.49,20.71,8400.0,15.9792,16.1898,15.9792,16.1508,8400.0
2008-12-10 15:10:00,20.66,20.79,20.63,20.76,6700.0,16.1118,16.2132,16.0884,16.1898,6700.0
2008-12-10 15:15:00,20.78,20.84,20.7,20.7,26100.0,16.2054,16.2522,16.143,16.143,26100.0
2008-12-10 15:20:00,20.73,20.81,20.66,20.74,12600.0,16.1664,16.2288,16.1118,16.1742,12600.0
2008-12-10 15:25:00,20.73,20.94,20.66,20.92,11700.0,16.1664,16.3302,16.1118,16.3146,11700.0
2008-12-10 15:30:00,20.9,20.91,20.63,20.63,8500.0,16.299,16.3068,16.0884,16.0884,8500.0
2008-12-10 15:35:00,20.64,20.65,20.55,20.62,3900.0,16.0962,16.104,16.026,16.0806,3900.0
2008-12-10 15:40:00,20.62,20.83,20.6,20.75,19200.0,16.0806,16.2444,16.065,16.182,19200.0
2008-12-10 15:45:00,20.78,20.86,20.69,20.76,12900.0,16.2054,16.2678,16.1352,16.1898,12900.0
2008-12-10 15:50:00,20.78,20.88,20.75,20.78,14600.0,16.2054,16.2834,16.182,16.2054,14600.0
2008-12-10 15:55:00,20.75,20.98,20.75,20.96,33700.0,16.182,16.3614,16.182,16.3458,33700.0
2008-12-11 09:30:00,20.91,20.91,20.47,20.57,9800.0,16.4075,16.4075,16.0622,16.1407,9800.0
2008-12-11 09:35:00,20.57,20.8,20.53,20.79,5200.0,16.1407,16.3212,16.1093,16.3133,5200.0
2008-12-11 09:40:00,20.76,20.82,20.56,20.73,8200.0,16.2898,16.3369,16.1329,16.2662,8200.0
2008-12-11 09:45:00,20.76,20.94,20.63,20.94,3700.0,16.2898,16.431,16.1878,16.431,3700.0
2008-12-11 09:50:00,20.9,21.03,20.83,21.0,8200.0,16.3996,16.5016,16.3447,16.4781,8200.0
2008-12-11 09:55:00,20.98,21.17,20.98,21.14,9800.0,16.4624,16.6115,16.4624,16.588,9800.0
2008-12-11 10:00:00,21.11,21.2,20.98,21.08,6900.0,16.5644,16.635,16.4624,16.5409,6900.0
2008-12-11 10:05:00,21.03,21.13,20.87,21.13,11000.0,16.5016,16.5801,16.3761,16.5801,11000.0
2008-12-11 10:10:00,21.1,21.32,21.1,21.17,13000.0,16.5566,16.7292,16.5566,16.6115,13000.0
2008-12-11 10:15:00,21.12,21.25,21.05,21.2,9200.0,16.5723,16.6743,16.5173,16.635,9200.0
2008-12-11 10:20:00,21.25,21.41,21.22,21.36,8700.0,16.6743,16.7998,16.6507,16.7606,8700.0
2008-12-11 10:25:00,21.39,21.41,21.23,21.34,16900.0,16.7841,16.7998,16.6586,16.7449,16900.0
2008-12-11 10:30:00,21.29,21.5,21.26,21.5,14600.0,16.7057,16.8704,16.6821,16.8704,14600.0
2008-12-11 10:35:00,21.47,21.47,21.23,21.25,6800.0,16.8469,16.8469,16.6586,16.6743,6800.0
2008-12-11 10:40:00,21.25,21.28,21.07,21.2,5000.0,16.6743,16.6978,16.533,16.635,5000.0
2008-12-11 10:45:00,21.15,21.17,21.07,21.09,4200.0,16.5958,16.6115,16.533,16.5487,4200.0
2008-12-11 10:50:00,21.06,21.09,21.02,21.02,2700.0,16.5252,16.5487,16.4938,16.4938,2700.0
2008-12-11 10:55:00,21.02,21.02,20.95,20.99,3000.0,16.4938,16.4938,16.4389,16.4703,3000.0
2008-12-11 11:00:00,20.98,21.0,20.8,20.8,3000.0,16.4624,16.4781,16.3212,16.3212,3000.0
2008-12-11 11:05:00,20.83,20.96,20.83,20.92,4200.0,16.3447,16.4467,16.3447,16.4153,4200.0
2008-12-11 11:10:00,20.91,21.0,20.91,21.0,2500.0,16.4075,16.4781,16.4075,16.4781,2500.0
2008-12-11 11:15:00,21.0,21.06,20.92,20.92,3300.0,16.4781,16.5252,16.4153,16.4153,3300.0
2008-12-11 11:20:00,20.95,20.95,20.81,20.81,5100.0,16.4389,16.4389,16.329,16.329,5100.0
2008-12-11 11:25:00,20.85,20.87,20.81,20.83,2300.0,16.3604,16.3761,16.329,16.3447,2300.0
2008-12-11 11:30:00,20.86,20.91,20.86,20.86,2300.0,16.3683,16.4075,16.3683,16.3683,2300.0
2008-12-11 11:35:00,20.87,20.87,20.76,20.81,2300.0,16.3761,16.3761,16.2898,16.329,2300.0
2008-12-11 11:40:00,20.86,20.88,20.82,20.87,2900.0,16.3683,16.3839,16.3369,16.3761,2900.0
2008-12-11 11:45:00,20.85,20.85,20.79,20.81,1900.0,16.3604,16.3604,16.3133,16.329,1900.0
2008-12-11 11:50:00,20.81,20.85,20.79,20.8,2100.0,16.329,16.3604,16.3133,16.3212,2100.0
2008-12-11 11:55:00,20.81,20.9,20.81,20.9,2100.0,16.329,16.3996,16.329,16.3996,2100.0
2008-12-11 12:00:00,20.85,21.04,20.85,20.95,3800.0,16.3604,16.5095,16.3604,16.4389,3800.0
2008-12-11 12:05:00,20.95,20.99,20.95,20.97,2100.0,16.4389,16.4703,16.4389,16.4546,2100.0
2008-12-11 12:10:00,20.97,20.98,20.96,20.96,1300.0,16.4546,16.4624,16.4467,16.4467,1300.0
2008-12-11 12:15:00,20.96,21.01,20.88,20.9,11400.0,16.4467,16.486,16.3839,16.3996,11400.0
2008-12-11 12:20:00,20.88,20.9,20.8,20.84,3700.0,16.3839,16.3996,16.3212,16.3526,3700.0
2008-12-11 12:25:00,20.8,20.82,20.77,20.78,1700.0,16.3212,16.3369,16.2976,16.3055,1700.0
2008-12-11 12:30:00,20.77,20.81,20.75,20.81,2000.0,16.2976,16.329,16.2819,16.329,2000.0
2008-12-11 12:35:00,20.82,20.94,20.77,20.78,4600.0,16.3369,16.431,16.2976,16.3055,4600.0
2008-12-11 12:40:00,20.79,20.81,20.78,20.79,1400.0,16.3133,16.329,16.3055,16.3133,1400.0
2008-12-11 12:45:00,20.82,20.87,20.78,20.84,2400.0,16.3369,16.3761,16.3055,16.3526,2400.0
2008-12-11 12:50:00,20.84,20.87,20.79,20.83,4300.0,16.3526,16.3761,16.3133,16.3447,4300.0
2008-12-11 12:55:00,20.87,20.95,20.86,20.86,2700.0,16.3761,16.4389,16.3683,16.3683,2700.0
2008-12-11 13:00:00,20.88,20.88,20.81,20.87,2800.0,16.3839,16.3839,16.329,16.3761,2800.0
2008-12-11 13:05:00,20.86,20.86,20.77,20.79,2500.0,16.3683,16.3683,16.2976,16.3133,2500.0
2008-12-11 13:10:00,20.77,20.81,20.71,20.72,2700.0,16.2976,16.329,16.2506,16.2584,2700.0
2008-12-11 13:15:00,20.69,20.7,20.64,20.69,2300.0,16.2349,16.2427,16.1956,16.2349,2300.0
2008-12-11 13:20:00,20.69,20.69,20.55,20.59,7800.0,16.2349,16.2349,16.125,16.1564,7800.0
2008-12-11 13:25:00,20.61,20.63,20.59,20.63,2700.0,16.1721,16.1878,16.1564,16.1878,2700.0
2008-12-11 13:30:00,20.62,20.63,20.6,20.61,2800.0,16.1799,16.1878,16.1642,16.1721,2800.0
2008-12-11 13:35:00,20.61,20.67,20.59,20.64,5900.0,16.1721,16.2192,16.1564,16.1956,5900.0
2008-12-11 13:40:00,20.66,20.7,20.66,20.67,3300.0,16.2113,16.2427,16.2113,16.2192,3300.0
2008-12-11 13:45:00,20.67,20.71,20.65,20.65,2900.0,16.2192,16.2506,16.2035,16.2035,2900.0
2008-12-11 13:50:00,20.65,20.67,20.6,20.64,2500.0,16.2035,16.2192,16.1642,16.1956,2500.0
2008-12-11 13:55:00,20.61,20.61,20.52,20.52,16600.0,16.1721,16.1721,16.1015,16.1015,16600.0
2008-12-11 14:00:00,20.51,20.56,20.5,20.56,2100.0,16.0936,16.1329,16.0858,16.1329,2100.0
2008-12-11 14:05:00,20.54,20.54,20.42,20.42,6200.0,16.1172,16.1172,16.023,16.023,6200.0
2008-12-11 14:10:00,20.42,20.45,20.32,20.33,9800.0,16.023,16.0465,15.9445,15.9524,9800.0
2008-12-11 14:15:00,20.34,20.34,20.22,20.23,5100.0,15.9602,15.9602,15.8661,15.8739,5100.0
2008-12-11 14:20:00,20.25,20.5,20.18,20.5,10200.0,15.8896,16.0858,15.8347,16.0858,10200.0
2008-12-11 14:25:00,20.19,20.26,20.18,20.24,2900.0,15.8425,15.8975,15.8347,15.8818,2900.0
2008-12-11 14:30:00,20.23,20.33,20.23,20.3,4400.0,15.8739,15.9524,15.8739,15.9288,4400.0
2008-12-11 14:35:00,20.3,20.3,20.11,20.11,5500.0,15.9288,15.9288,15.7798,15.7798,5500.0
2008-12-11 14:40:00,20.12,20.16,20.0,20.08,7700.0,15.7876,15.819,15.6934,15.7562,7700.0
2008-12-11 14:45:00,20.06,20.07,20.0,20.0,3400.0,15.7405,15.7484,15.6934,15.6934,3400.0
2008-12-11 14:50:00,20.0,20.09,19.85,19.85,4300.0,15.6934,15.7641,15.5757,15.5757,4300.0
2008-12-11 14:55:00,19.85,19.88,19.67,19.72,6000.0,15.5757,15.5993,15.4345,15.4737,6000.0
2008-12-11 15:00:00,19.76,20.0,19.58,19.68,12900.0,15.5051,15.6934,15.3639,15.4423,12900.0
2008-12-11 15:05:00,19.68,19.68,19.5,19.57,9000.0,15.4423,15.4423,15.3011,15.356,9000.0
2008-12-11 15:10:00,19.59,19.59,19.42,19.56,9600.0,15.3717,15.3717,15.2383,15.3482,9600.0
2008-12-11 15:15:00,19.57,19.59,19.45,19.46,10100.0,15.356,15.3717,15.2619,15.2697,10100.0
2008-12-11 15:20:00,19.48,19.53,19.4,19.46,7000.0,15.2854,15.3246,15.2226,15.2697,7000.0
2008-12-11 15:25:00,19.47,19.59,19.44,19.48,7200.0,15.2776,15.3717,15.254,15.2854,7200.0
2008-12-11 15:30:00,19.49,19.49,19.2,19.22,7700.0,15.2933,15.2933,15.0657,15.0814,7700.0
2008-12-11 15:35:00,19.24,19.34,19.22,19.23,9000.0,15.0971,15.1756,15.0814,15.0892,9000.0
2008-12-11 15:40:00,19.29,19.41,19.21,19.38,18100.0,15.1363,15.2305,15.0735,15.2069,18100.0
2008-12-11 15:45:00,19.41,19.56,19.39,19.39,15500.0,15.2305,15.3482,15.2148,15.2148,15500.0
2008-12-11 15:50:00,19.37,19.61,19.36,19.52,27300.0,15.1991,15.3874,15.1912,15.3168,27300.0
2008-12-11 15:55:00,19.56,19.57,19.42,19.48,45300.0,15.3482,15.356,15.2383,15.2854,45300.0
2008-12-12 09:30:00,19.09,19.09,18.72,18.72,11100.0,14.9794,14.9794,14.6891,14.6891,11100.0
2008-12-12 09:35:00,18.77,19.08,18.74,19.02,8900.0,14.7283,14.9715,14.7048,14.9245,8900.0
2008-12-12 09:40:00,18.99,19.04,18.65,18.91,8500.0,14.9009,14.9402,14.6341,14.8381,8500.0
2008-12-12 09:45:00,18.91,18.98,18.82,18.98,12800.0,14.8381,14.8931,14.7675,14.8931,12800.0
2008-12-12 09:50:00,18.97,19.25,18.97,19.25,10300.0,14.8852,15.1049,14.8852,15.1049,10300.0
2008-12-12 09:55:00,19.25,19.46,19.11,19.4,7400.0,15.1049,15.2697,14.9951,15.2226,7400.0
2008-12-12 10:00:00,19.37,19.51,19.28,19.5,4600.0,15.1991,15.3089,15.1285,15.3011,4600.0
2008-12-12 10:05:00,19.53,19.58,19.4,19.46,13300.0,15.3246,15.3639,15.2226,15.2697,13300.0
2008-12-12 10:10:00,19.43,19.55,19.35,19.41,6900.0,15.2462,15.3403,15.1834,15.2305,6900.0
2008-12-12 10:15:00,19.4,19.46,19.27,19.42,8800.0,15.2226,15.2697,15.1206,15.2383,8800.0
2008-12-12 10:20:00,19.43,19.52,19.34,19.47,10300.0,15.2462,15.3168,15.1756,15.2776,10300.0
2008-12-12 10:25:00,19.5,19.57,19.38,19.57,5400.0,15.3011,15.356,15.2069,15.356,5400.0
2008-12-12 10:30:00,19.51,19.58,19.29,19.29,4600.0,15.3089,15.3639,15.1363,15.1363,4600.0
2008-12-12 10:35:00,19.37,19.49,19.3,19.49,3800.0,15.1991,15.2933,15.1442,15.2933,3800.0
2008-12-12 10:40:00,19.48,19.65,19.43,19.65,7000.0,15.2854,15.4188,15.2462,15.4188,7000.0
2008-12-12 10:45:00,19.62,19.62,19.44,19.62,6900.0,15.3953,15.3953,15.254,15.3953,6900.0
2008-12-12 10:50:00,19.58,19.74,19.58,19.73,3900.0,15.3639,15.4894,15.3639,15.4816,3900.0
2008-12-12 10:55:00,19.76,19.82,19.6,19.71,3600.0,15.5051,15.5522,15.3796,15.4659,3600.0
2008-12-12 11:00:00,19.66,19.78,19.65,19.72,2700.0,15.4266,15.5208,15.4188,15.4737,2700.0
2008-12-12 11:05:00,19.71,19.9,19.68,19.83,5700.0,15.4659,15.615,15.4423,15.56,5700.0
2008-12-12 11:10:00,19.73,19.8,19.57,19.64,5800.0,15.4816,15.5365,15.356,15.411,5800.0
2008-12-12 11:15:00,19.64,19.64,19.55,19.59,3100.0,15.411,15.411,15.3403,15.3717,3100.0
2008-12-12 11:20:00,19.62,19.66,19.5,19.51,6500.0,15.3953,15.4266,15.3011,15.3089,6500.0
2008-12-12 11:25:00,19.56,19.56,19.47,19.49,3100.0,15.3482,15.3482,15.2776,15.2933,3100.0
2008-12-12 11:30:00,19.46,19.68,19.44,19.59,4000.0,15.2697,15.4423,15.254,15.3717,4000.0
2008-12-12 11:35:00,19.63,19.68,19.45,19.47,7000.0,15.4031,15.4423,15.2619,15.2776,7000.0
2008-12-12 11:40:00,19.52,19.64,19.44,19.52,8500.0,15.3168,15.411,15.254,15.3168,8500.0
2008-12-12 11:45:00,19.51,19.65,19.51,19.64,2300.0,15.3089,15.4188,15.3089,15.411,2300.0
2008-12-12 11:50:00,19.62,19.72,19.59,19.7,4100.0,15.3953,15.4737,15.3717,15.458,4100.0
2008-12-12 11:55:00,19.73,19.73,19.58,19.64,4100.0,15.4816,15.4816,15.3639,15.411,4100.0
2008-12-12 12:00:00,19.65,19.82,19.65,19.81,4400.0,15.4188,15.5522,15.4188,15.5443,4400.0
2008-12-12 12:05:00,19.79,19.86,19.76,19.84,6200.0,15.5287,15.5836,15.5051,15.5679,6200.0
2008-12-12 12:10:00,19.86,19.92,19.82,19.88,2700.0,15.5836,15.6307,15.5522,15.5993,2700.0
2008-12-12 12:15:00,19.86,19.89,19.77,19.85,4200.0,15.5836,15.6071,15.513,15.5757,4200.0
2008-12-12 12:20:00,19.84,19.91,19.76,19.82,9200.0,15.5679,15.6228,15.5051,15.5522,9200.0
2008-12-12 12:25:00,19.82,19.82,19.68,19.73,7400.0,15.5522,15.5522,15.4423,15.4816,7400.0
2008-12-12 12:30:00,19.73,19.79,19.73,19.78,2300.0,15.4816,15.5287,15.4816,15.5208,2300.0
2008-12-12 12:35:00,19.84,19.96,19.83,19.94,5600.0,15.5679,15.6621,15.56,15.6464,5600.0
2008-12-12 12:40:00,19.97,20.04,19.95,20.0,41000.0,15.6699,15.7248,15.6542,15.6934,41000.0
2008-12-12 12:45:00,19.96,20.09,19.93,20.07,8800.0,15.6621,15.7641,15.6385,15.7484,8800.0
2008-12-12 12:50:00,20.07,20.39,20.07,20.33,7200.0,15.7484,15.9995,15.7484,15.9524,7200.0
2008-12-12 12:55:00,20.3,20.38,20.28,20.28,2700.0,15.9288,15.9916,15.9131,15.9131,2700.0
2008-12-12 13:00:00,20.3,20.36,20.27,20.27,5000.0,15.9288,15.9759,15.9053,15.9053,5000.0
2008-12-12 13:05:00,20.27,20.31,20.22,20.28,2400.0,15.9053,15.9367,15.8661,15.9131,2400.0
2008-12-12 13:10:00,20.31,20.32,20.19,20.24,9300.0,15.9367,15.9445,15.8425,15.8818,9300.0
2008-12-12 13:15:00,20.22,20.37,20.21,20.25,17000.0,15.8661,15.9838,15.8582,15.8896,17000.0
2008-12-12 13:20:00,20.24,20.37,20.24,20.33,6900.0,15.8818,15.9838,15.8818,15.9524,6900.0
2008-12-12 13:25:00,20.3,20.34,20.1,20.21,21700.0,15.9288,15.9602,15.7719,15.8582,21700.0
2008-12-12 13:30:00,20.23,20.26,20.06,20.06,8400.0,15.8739,15.8975,15.7405,15.7405,8400.0
2008-12-12 13:35:00,20.05,20.07,19.94,19.97,12900.0,15.7327,15.7484,15.6464,15.6699,12900.0
2008-12-12 13:40:00,19.95,20.0,19.84,19.87,14400.0,15.6542,15.6934,15.5679,15.5914,14400.0
2008-12-12 13:45:00,19.91,19.92,19.83,19.91,5300.0,15.6228,15.6307,15.56,15.6228,5300.0
2008-12-12 13:50:00,19.9,19.94,19.79,19.94,10400.0,15.615,15.6464,15.5287,15.6464,10400.0
2008-12-12 13:55:00,19.97,19.98,19.9,19.9,1000.0,15.6699,15.6777,15.615,15.615,1000.0
2008-12-12 14:00:00,19.86,20.18,19.86,20.18,3300.0,15.5836,15.8347,15.5836,15.8347,3300.0
2008-12-12 14:05:00,20.16,20.32,20.16,20.2,2300.0,15.819,15.9445,15.819,15.8504,2300.0
2008-12-12 14:10:00,20.23,20.28,20.15,20.15,1600.0,15.8739,15.9131,15.8111,15.8111,1600.0
2008-12-12 14:15:00,20.19,20.27,19.97,19.97,2900.0,15.8425,15.9053,15.6699,15.6699,2900.0
2008-12-12 14:20:00,19.93,20.08,19.86,20.03,4500.0,15.6385,15.7562,15.5836,15.717,4500.0
2008-12-12 14:25:00,20.08,20.08,19.92,20.07,1700.0,15.7562,15.7562,15.6307,15.7484,1700.0
2008-12-12 14:30:00,19.99,19.99,19.78,19.95,3200.0,15.6856,15.6856,15.5208,15.6542,3200.0
2008-12-12 14:35:00,19.92,20.21,19.91,20.18,3300.0,15.6307,15.8582,15.6228,15.8347,3300.0
2008-12-12 14:40:00,20.21,20.28,20.1,20.2,5000.0,15.8582,15.9131,15.7719,15.8504,5000.0
2008-12-12 14:45:00,20.22,20.23,20.13,20.2,2300.0,15.8661,15.8739,15.7954,15.8504,2300.0
2008-12-12 14:50:00,20.26,20.46,20.26,20.33,3900.0,15.8975,16.0544,15.8975,15.9524,3900.0
2008-12-12 14:55:00,20.3,20.46,20.24,20.43,8500.0,15.9288,16.0544,15.8818,16.0308,8500.0
2008-12-12 15:00:00,20.44,20.62,20.4,20.45,7500.0,16.0387,16.1799,16.0073,16.0465,7500.0
2008-12-12 15:05:00,20.45,20.46,20.25,20.25,10300.0,16.0465,16.0544,15.8896,15.8896,10300.0
2008-12-12 15:10:00,20.25,20.27,20.09,20.19,9000.0,15.8896,15.9053,15.7641,15.8425,9000.0
2008-12-12 15:15:00,20.22,20.38,19.99,19.99,4500.0,15.8661,15.9916,15.6856,15.6856,4500.0
2008-12-12 15:20:00,19.99,20.4,19.99,20.13,10700.0,15.6856,16.0073,15.6856,15.7954,10700.0
2008-12-12 15:25:00,20.08,20.34,20.03,20.31,15200.0,15.7562,15.9602,15.717,15.9367,15200.0
2008-12-12 15:30:00,20.25,20.3,19.98,20.15,20200.0,15.8896,15.9288,15.6777,15.8111,20200.0
2008-12-12 15:35:00,20.15,20.25,20.01,20.14,13200.0,15.8111,15.8896,15.7013,15.8033,13200.0
2008-12-12 15:40:00,20.17,20.35,20.14,20.19,13800.0,15.8268,15.9681,15.8033,15.8425,13800.0
2008-12-12 15:45:00,20.19,20.25,20.04,20.17,14800.0,15.8425,15.8896,15.7248,15.8268,14800.0
2008-12-12 15:50:00,20.16,20.23,20.03,20.05,15600.0,15.819,15.8739,15.717,15.7327,15600.0
2008-12-12 15:55:00,20.11,20.35,20.09,20.3,34000.0,15.7798,15.9681,15.7641,15.9288,34000.0
2008-12-15 09:30:00,20.43,20.44,20.29,20.35,9300.0,16.0308,16.0387,15.921,15.9681,9300.0
2008-12-15 09:35:00,20.4,20.78,20.22,20.66,7500.0,16.0073,16.3055,15.8661,16.2113,7500.0
2008-12-15 09:40:00,20.67,20.67,20.35,20.52,4500.0,16.2192,16.2192,15.9681,16.1015,4500.0
2008-12-15 09:45:00,20.48,20.65,20.42,20.55,13600.0,16.0701,16.2035,16.023,16.125,13600.0
2008-12-15 09:50:00,20.58,20.58,20.33,20.33,7500.0,16.1485,16.1485,15.9524,15.9524,7500.0
2008-12-15 09:55:00,20.32,20.37,20.18,20.21,5600.0,15.9445,15.9838,15.8347,15.8582,5600.0
2008-12-15 10:00:00,20.2,20.25,20.11,20.14,4800.0,15.8504,15.8896,15.7798,15.8033,4800.0
2008-12-15 10:05:00,20.13,20.3,20.1,20.13,12000.0,15.7954,15.9288,15.7719,15.7954,12000.0
2008-12-15 10:10:00,20.12,20.14,20.04,20.07,4300.0,15.7876,15.8033,15.7248,15.7484,4300.0
2008-12-15 10:15:00,20.06,20.11,20.01,20.1,3900.0,15.7405,15.7798,15.7013,15.7719,3900.0
2008-12-15 10:20:00,20.09,20.09,19.91,19.95,3900.0,15.7641,15.7641,15.6228,15.6542,3900.0
2008-12-15 10:25:00,19.94,19.97,19.86,19.94,10400.0,15.6464,15.6699,15.5836,15.6464,10400.0
2008-12-15 10:30:00,19.91,20.0,19.9,19.92,7700.0,15.6228,15.6934,15.615,15.6307,7700.0
2008-12-15 10:35:00,19.92,20.05,19.81,20.04,19200.0,15.6307,15.7327,15.5443,15.7248,19200.0
2008-12-15 10:40:00,20.04,20.08,19.99,19.99,8600.0,15.7248,15.7562,15.6856,15.6856,8600.0
2008-12-15 10:45:00,19.99,20.04,19.84,19.84,3500.0,15.6856,15.7248,15.5679,15.5679,3500.0
2008-12-15 10:50:00,19.84,19.88,19.8,19.84,2900.0,15.5679,15.5993,15.5365,15.5679,2900.0
2008-12-15 10:55:00,19.87,19.89,19.75,19.76,4100.0,15.5914,15.6071,15.4973,15.5051,4100.0
2008-12-15 11:00:00,19.76,19.79,19.68,19.79,4400.0,15.5051,15.5287,15.4423,15.5287,4400.0
2008-12-15 11:05:00,19.77,19.87,19.76,19.87,4000.0,15.513,15.5914,15.5051,15.5914,4000.0
2008-12-15 11:10:00,19.87,19.87,19.73,19.83,7500.0,15.5914,15.5914,15.4816,15.56,7500.0
2008-12-15 11:15:00,19.83,19.84,19.68,19.68,17500.0,15.56,15.5679,15.4423,15.4423,17500.0
2008-12-15 11:20:00,19.66,19.69,19.57,19.57,26300.0,15.4266,15.4502,15.356,15.356,26300.0
2008-12-15 11:25:00,19.55,19.62,19.55,19.6,3000.0,15.3403,15.3953,15.3403,15.3796,3000.0
2008-12-15 11:30:00,19.57,19.63,19.51,19.51,12300.0,15.356,15.4031,15.3089,15.3089,12300.0
2008-12-15 11:35:00,19.53,19.54,19.44,19.48,5700.0,15.3246,15.3325,15.254,15.2854,5700.0
2008-12-15 11:40:00,19.48,19.53,19.41,19.5,8200.0,15.2854,15.3246,15.2305,15.3011,8200.0
2008-12-15 11:45:00,19.49,19.58,19.43,19.58,8200.0,15.2933,15.3639,15.2462,15.3639,8200.0
2008-12-15 11:50:00,19.58,19.67,19.56,19.57,10900.0,15.3639,15.4345,15.3482,15.356,10900.0
2008-12-15 11:55:00,19.57,19.64,19.54,19.58,11500.0,15.356,15.411,15.3325,15.3639,11500.0
2008-12-15 12:00:00,19.58,19.58,19.45,19.56,6900.0,15.3639,15.3639,15.2619,15.3482,6900.0
2008-12-15 12:05:00,19.54,19.65,19.54,19.6,17500.0,15.3325,15.4188,15.3325,15.3796,17500.0
2008-12-15 12:10:00,19.6,19.64,19.54,19.54,6200.0,15.3796,15.411,15.3325,15.3325,6200.0
2008-12-15 12:15:00,19.58,19.67,19.53,19.58,30600.0,15.3639,15.4345,15.3246,15.3639,30600.0
2008-12-15 12:20:00,19.59,19.62,19.57,19.59,10300.0,15.3717,15.3953,15.356,15.3717,10300.0
2008-12-15 12:25:00,19.57,19.6,19.57,19.59,4800.0,15.356,15.3796,15.356,15.3717,4800.0
2008-12-15 12:30:00,19.57,19.59,19.48,19.48,4300.0,15.356,15.3717,15.2854,15.2854,4300.0
2008-12-15 12:35:00,19.48,19.5,19.3,19.31,5700.0,15.2854,15.3011,15.1442,15.152,5700.0
2008-12-15 12:40:00,19.34,19.38,19.34,19.34,3100.0,15.1756,15.2069,15.1756,15.1756,3100.0
2008-12-15 12:45:00,19.34,19.4,19.28,19.28,3600.0,15.1756,15.2226,15.1285,15.1285,3600.0
2008-12-15 12:50:00,19.28,19.3,19.26,19.29,3700.0,15.1285,15.1442,15.1128,15.1363,3700.0
2008-12-15 12:55:00,19.3,19.32,19.23,19.3,8300.0,15.1442,15.1599,15.0892,15.1442,8300.0
2008-12-15 13:00:00,19.31,19.33,19.16,19.16,5300.0,15.152,15.1677,15.0343,15.0343,5300.0
2008-12-15 13:05:00,19.18,19.2,19.04,19.08,17300.0,15.05,15.0657,14.9402,14.9715,17300.0
2008-12-15 13:10:00,19.09,19.11,18.97,19.02,33400.0,14.9794,14.9951,14.8852,14.9245,33400.0
2008-12-15 13:15:00,19.02,19.04,18.99,19.0,3600.0,14.9245,14.9402,14.9009,14.9088,3600.0
2008-12-15 13:20:00,19.03,19.17,19.0,19.07,9200.0,14.9323,15.0422,14.9088,14.9637,9200.0
2008-12-15 13:25:00,19.11,19.16,19.1,19.15,3400.0,14.9951,15.0343,14.9872,15.0265,3400.0
2008-12-15 13:30:00,19.13,19.15,19.07,19.14,7200.0,15.0108,15.0265,14.9637,15.0186,7200.0
2008-12-15 13:35:00,19.15,19.15,19.1,19.14,3500.0,15.0265,15.0265,14.9872,15.0186,3500.0
2008-12-15 13:40:00,19.15,19.25,19.15,19.17,8300.0,15.0265,15.1049,15.0265,15.0422,8300.0
2008-12-15 13:45:00,19.2,19.3,19.19,19.29,9700.0,15.0657,15.1442,15.0579,15.1363,9700.0
2008-12-15 13:50:00,19.28,19.28,19.13,19.26,7800.0,15.1285,15.1285,15.0108,15.1128,7800.0
2008-12-15 13:55:00,19.28,19.3,19.21,19.27,5500.0,15.1285,15.1442,15.0735,15.1206,5500.0
2008-12-15 14:00:00,19.29,19.35,19.29,19.31,4600.0,15.1363,15.1834,15.1363,15.152,4600.0
2008-12-15 14:05:00,19.31,19.35,19.26,19.27,3100.0,15.152,15.1834,15.1128,15.1206,3100.0
2008-12-15 14:10:00,19.3,19.3,19.16,19.16,5000.0,15.1442,15.1442,15.0343,15.0343,5000.0
2008-12-15 14:15:00,19.19,19.26,19.19,19.26,2500.0,15.0579,15.1128,15.0579,15.1128,2500.0
2008-12-15 14:20:00,19.29,19.34,19.28,19.31,9000.0,15.1363,15.1756,15.1285,15.152,9000.0
2008-12-15 14:25:00,19.32,19.34,19.18,19.18,4000.0,15.1599,15.1756,15.05,15.05,4000.0
2008-12-15 14:30:00,19.16,19.24,19.12,19.2,7100.0,15.0343,15.0971,15.0029,15.0657,7100.0
2008-12-15 14:35:00,19.23,19.32,19.14,19.2,8500.0,15.0892,15.1599,15.0186,15.0657,8500.0
2008-12-15 14:40:00,19.19,19.22,18.98,18.99,25800.0,15.0579,15.0814,14.8931,14.9009,25800.0
2008-12-15 14:45:00,18.99,19.1,18.95,19.04,10800.0,14.9009,14.9872,14.8695,14.9402,10800.0
2008-12-15 14:50:00,19.04,19.04,18.98,19.04,6700.0,14.9402,14.9402,14.8931,14.9402,6700.0
2008-12-15 14:55:00,19.03,19.03,18.91,18.91,4600.0,14.9323,14.9323,14.8381,14.8381,4600.0
2008-12-15 15:00:00,18.92,18.98,18.81,18.94,16700.0,14.846,14.8931,14.7597,14.8617,16700.0
2008-12-15 15:05:00,18.95,18.98,18.86,18.87,16000.0,14.8695,14.8931,14.7989,14.8068,16000.0
2008-12-15 15:10:00,18.87,18.89,18.69,18.75,15000.0,14.8068,14.8225,14.6655,14.7126,15000.0
2008-12-15 15:15:00,18.75,18.8,18.69,18.69,9900.0,14.7126,14.7518,14.6655,14.6655,9900.0
2008-12-15 15:20:00,18.68,18.8,18.68,18.76,13400.0,14.6577,14.7518,14.6577,14.7204,13400.0
2008-12-15 15:25:00,18.76,18.81,18.71,18.8,7300.0,14.7204,14.7597,14.6812,14.7518,7300.0
2008-12-15 15:30:00,18.77,18.8,18.67,18.78,16800.0,14.7283,14.7518,14.6498,14.7361,16800.0
2008-12-15 15:35:00,18.8,19.05,18.8,18.94,65500.0,14.7518,14.948,14.7518,14.8617,65500.0
2008-12-15 15:40:00,18.96,19.1,18.86,19.03,27800.0,14.8774,14.9872,14.7989,14.9323,27800.0
2008-12-15 15:45:00,19.02,19.11,18.91,18.96,27400.0,14.9245,14.9951,14.8381,14.8774,27400.0
2008-12-15 15:50:00,18.96,19.01,18.88,18.92,37500.0,14.8774,14.9166,14.8146,14.846,37500.0
2008-12-15 15:55:00,18.92,18.97,18.88,18.95,49300.0,14.846,14.8852,14.8146,14.8695,49300.0
2008-12-16 09:30:00,19.2,19.5,19.2,19.42,12400.0,15.0657,15.3011,15.0657,15.2383,12400.0
2008-12-16 09:35:00,19.5,19.87,19.37,19.87,23700.0,15.3011,15.5914,15.1991,15.5914,23700.0
2008-12-16 09:40:00,19.8,20.05,19.8,20.01,19700.0,15.5365,15.7327,15.5365,15.7013,19700.0
2008-12-16 09:45:00,20.0,20.19,19.8,19.8,20900.0,15.6934,15.8425,15.5365,15.5365,20900.0
2008-12-16 09:50:00,19.78,19.82,19.71,19.74,15500.0,15.5208,15.5522,15.4659,15.4894,15500.0
2008-12-16 09:55:00,19.74,19.82,19.7,19.82,10400.0,15.4894,15.5522,15.458,15.5522,10400.0
2008-12-16 10:00:00,19.82,19.98,19.8,19.9,13900.0,15.5522,15.6777,15.5365,15.615,13900.0
2008-12-16 10:05:00,19.96,20.21,19.85,20.19,11700.0,15.6621,15.8582,15.5757,15.8425,11700.0
2008-12-16 10:10:00,20.17,20.17,20.08,20.15,8100.0,15.8268,15.8268,15.7562,15.8111,8100.0
2008-12-16 10:15:00,20.12,20.17,20.04,20.16,4800.0,15.7876,15.8268,15.7248,15.819,4800.0
2008-12-16 10:20:00,20.17,20.23,20.02,20.03,13900.0,15.8268,15.8739,15.7091,15.717,13900.0
2008-12-16 10:25:00,20.06,20.12,19.99,19.99,8400.0,15.7405,15.7876,15.6856,15.6856,8400.0
2008-12-16 10:30:00,20.0,20.11,19.99,20.04,6600.0,15.6934,15.7798,15.6856,15.7248,6600.0
2008-12-16 10:35:00,20.02,20.02,19.93,19.93,12900.0,15.7091,15.7091,15.6385,15.6385,12900.0
2008-12-16 10:40:00,19.89,19.9,19.84,19.84,6400.0,15.6071,15.615,15.5679,15.5679,6400.0
2008-12-16 10:45:00,19.87,19.87,19.77,19.8,9700.0,15.5914,15.5914,15.513,15.5365,9700.0
2008-12-16 10:50:00,19.8,19.83,19.74,19.76,10300.0,15.5365,15.56,15.4894,15.5051,10300.0
2008-12-16 10:55:00,19.76,19.85,19.68,19.82,13500.0,15.5051,15.5757,15.4423,15.5522,13500.0
2008-12-16 11:00:00,19.81,19.9,19.8,19.9,8900.0,15.5443,15.615,15.5365,15.615,8900.0
2008-12-16 11:05:00,19.92,20.0,19.89,19.94,5300.0,15.6307,15.6934,15.6071,15.6464,5300.0
2008-12-16 11:10:00,19.94,19.96,19.85,19.87,9700.0,15.6464,15.6621,15.5757,15.5914,9700.0
2008-12-16 11:15:00,19.87,19.9,19.83,19.88,3500.0,15.5914,15.615,15.56,15.5993,3500.0
2008-12-16 11:20:00,19.86,19.89,19.83,19.89,2200.0,15.5836,15.6071,15.56,15.6071,2200.0
2008-12-16 11:25:00,19.9,19.91,19.81,19.88,3100.0,15.615,15.6228,15.5443,15.5993,3100.0
2008-12-16 11:30:00,19.93,19.93,19.87,19.87,7300.0,15.6385,15.6385,15.5914,15.5914,7300.0
2008-12-16 11:35:00,19.85,19.94,19.85,19.91,3600.0,15.5757,15.6464,15.5757,15.6228,3600.0
2008-12-16 11:40:00,19.91,19.93,19.85,19.9,3900.0,15.6228,15.6385,15.5757,15.615,3900.0
2008-12-16 11:45:00,19.91,19.91,19.83,19.83,6800.0,15.6228,15.6228,15.56,15.56,6800.0
2008-12-16 11:50:00,19.83,19.87,19.81,19.87,5000.0,15.56,15.5914,15.5443,15.5914,5000.0
2008-12-16 11:55:00,19.85,19.9,19.8,19.82,7400.0,15.5757,15.615,15.5365,15.5522,7400.0
2008-12-16 12:00:00,19.81,19.83,19.77,19.78,6500.0,15.5443,15.56,15.513,15.5208,6500.0
2008-12-16 12:05:00,19.79,19.79,19.74,19.76,1300.0,15.5287,15.5287,15.4894,15.5051,1300.0
2008-12-16 12:10:00,19.75,19.78,19.75,19.75,4400.0,15.4973,15.5208,15.4973,15.4973,4400.0
2008-12-16 12:15:00,19.78,19.85,19.78,19.8,8700.0,15.5208,15.5757,15.5208,15.5365,8700.0
2008-12-16 12:20:00,19.8,19.86,19.74,19.8,10300.0,15.5365,15.5836,15.4894,15.5365,10300.0
2008-12-16 12:25:00,19.78,19.79,19.75,19.76,3700.0,15.5208,15.5287,15.4973,15.5051,3700.0
2008-12-16 12:30:00,19.76,19.83,19.76,19.82,8500.0,15.5051,15.56,15.5051,15.5522,8500.0
2008-12-16 12:35:00,19.82,19.83,19.77,19.8,3700.0,15.5522,15.56,15.513,15.5365,3700.0
2008-12-16 12:40:00,19.82,19.84,19.77,19.78,5700.0,15.5522,15.5679,15.513,15.5208,5700.0
2008-12-16 12:45:00,19.8,19.84,19.75,19.8,10600.0,15.5365,15.5679,15.4973,15.5365,10600.0
2008-12-16 12:50:00,19.8,19.8,19.68,19.69,6600.0,15.5365,15.5365,15.4423,15.4502,6600.0
2008-12-16 12:55:00,19.68,19.71,19.58,19.62,4900.0,15.4423,15.4659,15.3639,15.3953,4900.0
2008-12-16 13:00:00,19.62,19.62,19.56,19.6,7300.0,15.3953,15.3953,15.3482,15.3796,7300.0
2008-12-16 13:05:00,19.6,19.61,19.58,19.6,2600.0,15.3796,15.3874,15.3639,15.3796,2600.0
2008-12-16 13:10:00,19.61,19.65,19.58,19.64,12600.0,15.3874,15.4188,15.3639,15.411,12600.0
2008-12-16 13:15:00,19.64,19.67,19.6,19.67,8200.0,15.411,15.4345,15.3796,15.4345,8200.0
2008-12-16 13:20:00,19.67,19.69,19.64,19.65,4300.0,15.4345,15.4502,15.411,15.4188,4300.0
2008-12-16 13:25:00,19.65,19.68,19.65,19.67,3600.0,15.4188,15.4423,15.4188,15.4345,3600.0
2008-12-16 13:30:00,19.65,19.72,19.63,19.64,8100.0,15.4188,15.4737,15.4031,15.411,8100.0
2008-12-16 13:35:00,19.63,19.73,19.61,19.69,3900.0,15.4031,15.4816,15.3874,15.4502,3900.0
2008-12-16 13:40:00,19.66,19.7,19.6,19.65,65500.0,15.4266,15.458,15.3796,15.4188,65500.0
2008-12-16 13:45:00,19.65,19.82,19.65,19.76,25600.0,15.4188,15.5522,15.4188,15.5051,25600.0
2008-12-16 13:50:00,19.77,19.88,19.7,19.76,18600.0,15.513,15.5993,15.458,15.5051,18600.0
2008-12-16 13:55:00,19.75,19.77,19.71,19.74,3400.0,15.4973,15.513,15.4659,15.4894,3400.0
2008-12-16 14:00:00,19.74,19.76,19.68,19.69,2000.0,15.4894,15.5051,15.4423,15.4502,2000.0
2008-12-16 14:05:00,19.69,19.73,19.65,19.67,2000.0,15.4502,15.4816,15.4188,15.4345,2000.0
2008-12-16 14:10:00,19.69,19.7,19.57,19.6,13500.0,15.4502,15.458,15.356,15.3796,13500.0
2008-12-16 14:15:00,19.59,19.64,19.54,19.6,4500.0,15.3717,15.411,15.3325,15.3796,4500.0
2008-12-16 14:20:00,19.6,19.69,19.41,19.47,63800.0,15.3796,15.4502,15.2305,15.2776,63800.0
2008-12-16 14:25:00,19.46,19.69,19.38,19.57,33300.0,15.2697,15.4502,15.2069,15.356,33300.0
2008-12-16 14:30:00,19.57,19.76,19.57,19.66,49900.0,15.356,15.5051,15.356,15.4266,49900.0
2008-12-16 14:35:00,19.68,19.7,19.57,19.65,17100.0,15.4423,15.458,15.356,15.4188,17100.0
2008-12-16 14:40:00,19.64,19.64,19.26,19.38,26800.0,15.411,15.411,15.1128,15.2069,26800.0
2008-12-16 14:45:00,19.36,19.47,19.25,19.43,29800.0,15.1912,15.2776,15.1049,15.2462,29800.0
2008-12-16 14:50:00,19.48,19.55,19.3,19.55,33600.0,15.2854,15.3403,15.1442,15.3403,33600.0
2008-12-16 14:55:00,19.51,19.56,19.36,19.53,29500.0,15.3089,15.3482,15.1912,15.3246,29500.0
2008-12-16 15:00:00,19.53,19.6,19.39,19.39,31200.0,15.3246,15.3796,15.2148,15.2148,31200.0
2008-12-16 15:05:00,19.43,19.61,19.42,19.58,30700.0,15.2462,15.3874,15.2383,15.3639,30700.0
2008-12-16 15:10:00,19.57,19.69,19.53,19.59,42200.0,15.356,15.4502,15.3246,15.3717,42200.0
2008-12-16 15:15:00,19.58,19.77,19.58,19.66,50400.0,15.3639,15.513,15.3639,15.4266,50400.0
2008-12-16 15:20:00,19.66,19.74,19.55,19.61,54800.0,15.4266,15.4894,15.3403,15.3874,54800.0
2008-12-16 15:25:00,19.62,19.64,19.46,19.58,27200.0,15.3953,15.411,15.2697,15.3639,27200.0
2008-12-16 15:30:00,19.61,19.71,19.54,19.6,25900.0,15.3874,15.4659,15.3325,15.3796,25900.0
2008-12-16 15:35:00,19.62,19.68,19.49,19.66,27600.0,15.3953,15.4423,15.2933,15.4266,27600.0
2008-12-16 15:40:00,19.65,19.69,19.53,19.6,27500.0,15.4188,15.4502,15.3246,15.3796,27500.0
2008-12-16 15:45:00,19.59,19.64,19.4,19.45,50100.0,15.3717,15.411,15.2226,15.2619,50100.0
2008-12-16 15:50:00,19.46,19.63,19.46,19.6,32800.0,15.2697,15.4031,15.2697,15.3796,32800.0
2008-12-16 15:55:00,19.61,19.66,19.53,19.66,58700.0,15.3874,15.4266,15.3246,15.4266,58700.0
2008-12-17 09:30:00,19.33,19.33,18.97,19.12,14200.0,15.1677,15.1677,14.8852,15.0029,14200.0
2008-12-17 09:35:00,19.12,19.62,19.05,19.1,28400.0,15.0029,15.3953,14.948,14.9872,28400.0
2008-12-17 09:40:00,19.19,19.39,19.12,19.38,14100.0,15.0579,15.2148,15.0029,15.2069,14100.0
2008-12-17 09:45:00,19.37,19.44,19.29,19.38,23000.0,15.1991,15.254,15.1363,15.2069,23000.0
2008-12-17 09:50:00,19.37,19.39,19.26,19.37,19200.0,15.1991,15.2148,15.1128,15.1991,19200.0
2008-12-17 09:55:00,19.36,19.44,19.32,19.42,17700.0,15.1912,15.254,15.1599,15.2383,17700.0
2008-12-17 10:00:00,19.42,19.45,19.27,19.34,8000.0,15.2383,15.2619,15.1206,15.1756,8000.0
2008-12-17 10:05:00,19.31,19.41,19.23,19.37,10700.0,15.152,15.2305,15.0892,15.1991,10700.0
2008-12-17 10:10:00,19.4,19.4,19.28,19.29,9700.0,15.2226,15.2226,15.1285,15.1363,9700.0
2008-12-17 10:15:00,19.27,19.43,19.27,19.38,9200.0,15.1206,15.2462,15.1206,15.2069,9200.0
2008-12-17 10:20:00,19.36,19.46,19.27,19.3,22500.0,15.1912,15.2697,15.1206,15.1442,22500.0
2008-12-17 10:25:00,19.29,19.33,19.23,19.27,16200.0,15.1363,15.1677,15.0892,15.1206,16200.0
2008-12-17 10:30:00,19.28,19.35,19.28,19.3,16700.0,15.1285,15.1834,15.1285,15.1442,16700.0
2008-12-17 10:35:00,19.3,19.34,19.22,19.34,18800.0,15.1442,15.1756,15.0814,15.1756,18800.0
2008-12-17 10:40:00,19.35,19.39,19.28,19.35,39700.0,15.1834,15.2148,15.1285,15.1834,39700.0
2008-12-17 10:45:00,19.35,19.41,19.23,19.26,30400.0,15.1834,15.2305,15.0892,15.1128,30400.0
2008-12-17 10:50:00,19.24,19.28,19.16,19.23,13100.0,15.0971,15.1285,15.0343,15.0892,13100.0
2008-12-17 10:55:00,19.25,19.34,19.25,19.33,17400.0,15.1049,15.1756,15.1049,15.1677,17400.0
2008-12-17 11:00:00,19.31,19.33,19.25,19.29,15500.0,15.152,15.1677,15.1049,15.1363,15500.0
2008-12-17 11:05:00,19.29,19.34,19.26,19.32,17900.0,15.1363,15.1756,15.1128,15.1599,17900.0
2008-12-17 11:10:00,19.31,19.32,19.27,19.3,11700.0,15.152,15.1599,15.1206,15.1442,11700.0
2008-12-17 11:15:00,19.31,19.33,19.29,19.31,10800.0,15.152,15.1677,15.1363,15.152,10800.0
2008-12-17 11:20:00,19.3,19.33,19.29,19.29,8000.0,15.1442,15.1677,15.1363,15.1363,8000.0
2008-12-17 11:25:00,19.31,19.34,19.27,19.29,12400.0,15.152,15.1756,15.1206,15.1363,12400.0
2008-12-17 11:30:00,19.29,19.35,19.25,19.27,12800.0,15.1363,15.1834,15.1049,15.1206,12800.0
2008-12-17 11:35:00,19.28,19.33,19.25,19.31,13100.0,15.1285,15.1677,15.1049,15.152,13100.0
2008-12-17 11:40:00,19.32,19.33,19.3,19.31,8300.0,15.1599,15.1677,15.1442,15.152,8300.0
2008-12-17 11:45:00,19.31,19.33,19.28,19.29,7400.0,15.152,15.1677,15.1285,15.1363,7400.0
2008-12-17 11:50:00,19.31,19.32,19.22,19.22,11300.0,15.152,15.1599,15.0814,15.0814,11300.0
2008-12-17 11:55:00,19.22,19.33,19.2,19.28,14900.0,15.0814,15.1677,15.0657,15.1285,14900.0
2008-12-17 12:00:00,19.28,19.31,19.28,19.3,4700.0,15.1285,15.152,15.1285,15.1442,4700.0
2008-12-17 12:05:00,19.29,19.36,19.29,19.33,19300.0,15.1363,15.1912,15.1363,15.1677,19300.0
2008-12-17 12:10:00,19.34,19.35,19.28,19.28,27400.0,15.1756,15.1834,15.1285,15.1285,27400.0
2008-12-17 12:15:00,19.3,19.3,19.28,19.3,4800.0,15.1442,15.1442,15.1285,15.1442,4800.0
2008-12-17 12:20:00,19.31,19.33,19.28,19.31,13800.0,15.152,15.1677,15.1285,15.152,13800.0
2008-12-17 12:25:00,19.3,19.33,19.24,19.26,25800.0,15.1442,15.1677,15.0971,15.1128,25800.0
2008-12-17 12:30:00,19.29,19.32,19.27,19.28,8000.0,15.1363,15.1599,15.1206,15.1285,8000.0
2008-12-17 12:35:00,19.3,19.3,19.14,19.19,12600.0,15.1442,15.1442,15.0186,15.0579,12600.0
2008-12-17 12:40:00,19.18,19.21,19.18,19.2,2600.0,15.05,15.0735,15.05,15.0657,2600.0
2008-12-17 12:45:00,19.22,19.31,19.2,19.29,7400.0,15.0814,15.152,15.0657,15.1363,7400.0
2008-12-17 12:50:00,19.31,19.34,19.29,19.31,24500.0,15.152,15.1756,15.1363,15.152,24500.0
2008-12-17 12:55:00,19.31,19.32,19.26,19.29,13300.0,15.152,15.1599,15.1128,15.1363,13300.0
2008-12-17 13:00:00,19.29,19.31,19.24,19.31,7800.0,15.1363,15.152,15.0971,15.152,7800.0
2008-12-17 13:05:00,19.3,19.33,19.26,19.3,25900.0,15.1442,15.1677,15.1128,15.1442,25900.0
2008-12-17 13:10:00,19.3,19.33,19.23,19.26,28600.0,15.1442,15.1677,15.0892,15.1128,28600.0
2008-12-17 13:15:00,19.28,19.33,19.22,19.25,37600.0,15.1285,15.1677,15.0814,15.1049,37600.0
2008-12-17 13:20:00,19.28,19.33,19.28,19.3,9900.0,15.1285,15.1677,15.1285,15.1442,9900.0
2008-12-17 13:25:00,19.32,19.32,19.24,19.25,12500.0,15.1599,15.1599,15.0971,15.1049,12500.0
2008-12-17 13:30:00,19.26,19.32,19.25,19.29,13100.0,15.1128,15.1599,15.1049,15.1363,13100.0
2008-12-17 13:35:00,19.3,19.34,19.29,19.32,47300.0,15.1442,15.1756,15.1363,15.1599,47300.0
2008-12-17 13:40:00,19.32,19.33,19.3,19.33,13100.0,15.1599,15.1677,15.1442,15.1677,13100.0
2008-12-17 13:45:00,19.33,19.34,19.3,19.31,36200.0,15.1677,15.1756,15.1442,15.152,36200.0
2008-12-17 13:50:00,19.31,19.33,19.29,19.32,23300.0,15.152,15.1677,15.1363,15.1599,23300.0
2008-12-17 13:55:00,19.33,19.33,19.29,19.3,13100.0,15.1677,15.1677,15.1363,15.1442,13100.0
2008-12-17 14:00:00,19.3,19.35,19.26,19.35,18900.0,15.1442,15.1834,15.1128,15.1834,18900.0
2008-12-17 14:05:00,19.36,19.39,19.29,19.34,18200.0,15.1912,15.2148,15.1363,15.1756,18200.0
2008-12-17 14:10:00,19.37,19.39,19.33,19.39,11800.0,15.1991,15.2148,15.1677,15.2148,11800.0
2008-12-17 14:15:00,19.4,19.43,19.35,19.37,20400.0,15.2226,15.2462,15.1834,15.1991,20400.0
2008-12-17 14:20:00,19.38,19.4,19.27,19.35,13600.0,15.2069,15.2226,15.1206,15.1834,13600.0
2008-12-17 14:25:00,19.35,19.35,19.15,19.16,11700.0,15.1834,15.1834,15.0265,15.0343,11700.0
2008-12-17 14:30:00,19.15,19.29,19.14,19.14,23300.0,15.0265,15.1363,15.0186,15.0186,23300.0
2008-12-17 14:35:00,19.15,19.21,19.08,19.16,14800.0,15.0265,15.0735,14.9715,15.0343,14800.0
2008-12-17 14:40:00,19.15,19.25,19.15,19.2,14700.0,15.0265,15.1049,15.0265,15.0657,14700.0
2008-12-17 14:45:00,19.19,19.34,19.14,19.32,17800.0,15.0579,15.1756,15.0186,15.1599,17800.0
2008-12-17 14:50:00,19.34,19.35,19.23,19.24,17000.0,15.1756,15.1834,15.0892,15.0971,17000.0
2008-12-17 14:55:00,19.26,19.35,19.23,19.29,14500.0,15.1128,15.1834,15.0892,15.1363,14500.0
2008-12-17 15:00:00,19.3,19.43,19.29,19.38,16800.0,15.1442,15.2462,15.1363,15.2069,16800.0
2008-12-17 15:05:00,19.41,19.41,19.3,19.33,20500.0,15.2305,15.2305,15.1442,15.1677,20500.0
2008-12-17 15:10:00,19.32,19.39,19.29,19.35,18600.0,15.1599,15.2148,15.1363,15.1834,18600.0
2008-12-17 15:15:00,19.36,19.42,19.33,19.37,40000.0,15.1912,15.2383,15.1677,15.1991,40000.0
2008-12-17 15:20:00,19.37,19.41,19.3,19.35,15000.0,15.1991,15.2305,15.1442,15.1834,15000.0
2008-12-17 15:25:00,19.34,19.38,19.29,19.34,11600.0,15.1756,15.2069,15.1363,15.1756,11600.0
2008-12-17 15:30:00,19.36,19.36,19.22,19.28,15900.0,15.1912,15.1912,15.0814,15.1285,15900.0
2008-12-17 15:35:00,19.29,19.36,19.21,19.25,14500.0,15.1363,15.1912,15.0735,15.1049,14500.0
2008-12-17 15:40:00,19.25,19.37,19.25,19.35,25000.0,15.1049,15.1991,15.1049,15.1834,25000.0
2008-12-17 15:45:00,19.35,19.41,19.32,19.36,28200.0,15.1834,15.2305,15.1599,15.1912,28200.0
2008-12-17 15:50:00,19.35,19.37,19.3,19.32,38100.0,15.1834,15.1991,15.1442,15.1599,38100.0
2008-12-17 15:55:00,19.33,19.36,19.26,19.35,47300.0,15.1677,15.1912,15.1128,15.1834,47300.0
2008-12-18 09:30:00,19.51,19.51,19.22,19.31,13600.0,15.3089,15.3089,15.0814,15.152,13600.0
2008-12-18 09:35:00,19.26,19.36,19.08,19.08,12900.0,15.1128,15.1912,14.9715,14.9715,12900.0
2008-12-18 09:40:00,19.13,19.34,19.11,19.2,9700.0,15.0108,15.1756,14.9951,15.0657,9700.0
2008-12-18 09:45:00,19.2,19.22,18.96,18.99,13600.0,15.0657,15.0814,14.8774,14.9009,13600.0
2008-12-18 09:50:00,19.0,19.0,18.7,18.74,21600.0,14.9088,14.9088,14.6734,14.7048,21600.0
2008-12-18 09:55:00,18.74,18.8,18.67,18.75,14800.0,14.7048,14.7518,14.6498,14.7126,14800.0
2008-12-18 10:00:00,18.8,18.88,18.75,18.8,15600.0,14.7518,14.8146,14.7126,14.7518,15600.0
2008-12-18 10:05:00,18.83,18.88,18.81,18.88,7200.0,14.7754,14.8146,14.7597,14.8146,7200.0
2008-12-18 10:10:00,18.88,18.9,18.81,18.85,10700.0,14.8146,14.8303,14.7597,14.7911,10700.0
2008-12-18 10:15:00,18.89,18.95,18.86,18.86,9800.0,14.8225,14.8695,14.7989,14.7989,9800.0
2008-12-18 10:20:00,18.86,18.89,18.71,18.74,120000.0,14.7989,14.8225,14.6812,14.7048,120000.0
2008-12-18 10:25:00,18.76,18.84,18.72,18.8,11600.0,14.7204,14.7832,14.6891,14.7518,11600.0
2008-12-18 10:30:00,18.8,18.85,18.77,18.82,9000.0,14.7518,14.7911,14.7283,14.7675,9000.0
2008-12-18 10:35:00,18.82,18.83,18.77,18.79,20200.0,14.7675,14.7754,14.7283,14.744,20200.0
2008-12-18 10:40:00,18.79,18.83,18.76,18.83,16000.0,14.744,14.7754,14.7204,14.7754,16000.0
2008-12-18 10:45:00,18.81,18.84,18.76,18.77,18600.0,14.7597,14.7832,14.7204,14.7283,18600.0
2008-12-18 10:50:00,18.77,18.85,18.74,18.85,28900.0,14.7283,14.7911,14.7048,14.7911,28900.0
2008-12-18 10:55:00,18.85,18.85,18.68,18.7,42000.0,14.7911,14.7911,14.6577,14.6734,42000.0
2008-12-18 11:00:00,18.71,18.74,18.62,18.65,31500.0,14.6812,14.7048,14.6106,14.6341,31500.0
2008-12-18 11:05:00,18.65,18.66,18.52,18.52,16500.0,14.6341,14.642,14.5321,14.5321,16500.0
2008-12-18 11:10:00,18.52,18.56,18.43,18.48,20300.0,14.5321,14.5635,14.4615,14.5007,20300.0
2008-12-18 11:15:00,18.5,18.56,18.5,18.55,9100.0,14.5164,14.5635,14.5164,14.5557,9100.0
2008-12-18 11:20:00,18.54,18.54,18.5,18.5,20200.0,14.5478,14.5478,14.5164,14.5164,20200.0
2008-12-18 11:25:00,18.5,18.53,18.35,18.4,125300.0,14.5164,14.54,14.3987,14.438,125300.0
2008-12-18 11:30:00,18.4,18.42,18.37,18.41,9500.0,14.438,14.4537,14.4144,14.4458,9500.0
2008-12-18 11:35:00,18.41,18.42,18.36,18.42,9400.0,14.4458,14.4537,14.4066,14.4537,9400.0
2008-12-18 11:40:00,18.42,18.54,18.42,18.51,10000.0,14.4537,14.5478,14.4537,14.5243,10000.0
2008-12-18 11:45:00,18.54,18.63,18.53,18.59,12600.0,14.5478,14.6184,14.54,14.587,12600.0
2008-12-18 11:50:00,18.6,18.67,18.6,18.65,10300.0,14.5949,14.6498,14.5949,14.6341,10300.0
2008-12-18 11:55:00,18.66,18.7,18.66,18.69,5100.0,14.642,14.6734,14.642,14.6655,5100.0
2008-12-18 12:00:00,18.69,18.7,18.65,18.66,10300.0,14.6655,14.6734,14.6341,14.642,10300.0
2008-12-18 12:05:00,18.65,18.67,18.58,18.59,14400.0,14.6341,14.6498,14.5792,14.587,14400.0
2008-12-18 12:10:00,18.6,18.6,18.55,18.58,10200.0,14.5949,14.5949,14.5557,14.5792,10200.0
2008-12-18 12:15:00,18.6,18.67,18.58,18.67,13700.0,14.5949,14.6498,14.5792,14.6498,13700.0
2008-12-18 12:20:00,18.66,18.68,18.57,18.61,10400.0,14.642,14.6577,14.5714,14.6027,10400.0
2008-12-18 12:25:00,18.6,18.6,18.55,18.55,11600.0,14.5949,14.5949,14.5557,14.5557,11600.0
2008-12-18 12:30:00,18.55,18.61,18.55,18.61,14900.0,14.5557,14.6027,14.5557,14.6027,14900.0
2008-12-18 12:35:00,18.61,18.61,18.55,18.55,214800.0,14.6027,14.6027,14.5557,14.5557,214800.0
2008-12-18 12:40:00,18.55,18.6,18.55,18.56,17900.0,14.5557,14.5949,14.5557,14.5635,17900.0
2008-12-18 12:45:00,18.56,18.65,18.55,18.63,16800.0,14.5635,14.6341,14.5557,14.6184,16800.0
2008-12-18 12:50:00,18.63,18.63,18.57,18.57,6300.0,14.6184,14.6184,14.5714,14.5714,6300.0
2008-12-18 12:55:00,18.58,18.6,18.56,18.6,5700.0,14.5792,14.5949,14.5635,14.5949,5700.0
2008-12-18 13:00:00,18.59,18.6,18.55,18.58,8500.0,14.587,14.5949,14.5557,14.5792,8500.0
2008-12-18 13:05:00,18.56,18.59,18.5,18.53,9300.0,14.5635,14.587,14.5164,14.54,9300.0
2008-12-18 13:10:00,18.54,18.57,18.54,18.57,4900.0,14.5478,14.5714,14.5478,14.5714,4900.0
2008-12-18 13:15:00,18.57,18.57,18.55,18.55,2700.0,14.5714,14.5714,14.5557,14.5557,2700.0
2008-12-18 13:20:00,18.55,18.55,18.49,18.49,15500.0,14.5557,14.5557,14.5086,14.5086,15500.0
2008-12-18 13:25:00,18.49,18.52,18.45,18.52,51400.0,14.5086,14.5321,14.4772,14.5321,51400.0
2008-12-18 13:30:00,18.51,18.53,18.44,18.44,13800.0,14.5243,14.54,14.4693,14.4693,13800.0
2008-12-18 13:35:00,18.45,18.53,18.4,18.52,19400.0,14.4772,14.54,14.438,14.5321,19400.0
2008-12-18 13:40:00,18.51,18.52,18.47,18.48,5200.0,14.5243,14.5321,14.4929,14.5007,5200.0
2008-12-18 13:45:00,18.47,18.49,18.4,18.44,24900.0,14.4929,14.5086,14.438,14.4693,24900.0
2008-12-18 13:50:00,18.46,18.51,18.45,18.46,7700.0,14.485,14.5243,14.4772,14.485,7700.0
2008-12-18 13:55:00,18.47,18.49,18.43,18.44,10900.0,14.4929,14.5086,14.4615,14.4693,10900.0
2008-12-18 14:00:00,18.43,18.53,18.4,18.51,16200.0,14.4615,14.54,14.438,14.5243,16200.0
2008-12-18 14:05:00,18.5,18.53,18.49,18.49,4900.0,14.5164,14.54,14.5086,14.5086,4900.0
2008-12-18 14:10:00,18.48,18.49,18.46,18.47,6200.0,14.5007,14.5086,14.485,14.4929,6200.0
2008-12-18 14:15:00,18.47,18.52,18.44,18.44,9300.0,14.4929,14.5321,14.4693,14.4693,9300.0
2008-12-18 14:20:00,18.44,18.47,18.24,18.24,22900.0,14.4693,14.4929,14.3124,14.3124,22900.0
2008-12-18 14:25:00,18.24,18.36,18.23,18.27,17800.0,14.3124,14.4066,14.3046,14.336,17800.0
2008-12-18 14:30:00,18.27,18.34,18.25,18.3,9500.0,14.336,14.3909,14.3203,14.3595,9500.0
2008-12-18 14:35:00,18.3,18.34,18.28,18.33,3600.0,14.3595,14.3909,14.3438,14.383,3600.0
2008-12-18 14:40:00,18.33,18.42,18.29,18.29,21900.0,14.383,14.4537,14.3516,14.3516,21900.0
2008-12-18 14:45:00,18.27,18.46,18.25,18.46,28200.0,14.336,14.485,14.3203,14.485,28200.0
2008-12-18 14:50:00,18.46,18.55,18.42,18.52,16200.0,14.485,14.5557,14.4537,14.5321,16200.0
2008-12-18 14:55:00,18.5,18.53,18.43,18.44,11400.0,14.5164,14.54,14.4615,14.4693,11400.0
2008-12-18 15:00:00,18.41,18.42,18.3,18.4,19500.0,14.4458,14.4537,14.3595,14.438,19500.0
2008-12-18 15:05:00,18.39,18.4,18.23,18.25,13600.0,14.4301,14.438,14.3046,14.3203,13600.0
2008-12-18 15:10:00,18.26,18.26,18.12,18.2,11800.0,14.3281,14.3281,14.2183,14.281,11800.0
2008-12-18 15:15:00,18.21,18.27,18.17,18.19,19900.0,14.2889,14.336,14.2575,14.2732,19900.0
2008-12-18 15:20:00,18.18,18.18,17.91,17.98,23400.0,14.2653,14.2653,14.0535,14.1084,23400.0
2008-12-18 15:25:00,17.99,18.03,17.85,17.94,27000.0,14.1162,14.1476,14.0064,14.077,27000.0
2008-12-18 15:30:00,17.93,18.08,17.9,17.98,39100.0,14.0692,14.1869,14.0456,14.1084,39100.0
2008-12-18 15:35:00,17.98,18.18,17.97,18.09,22800.0,14.1084,14.2653,14.1006,14.1947,22800.0
2008-12-18 15:40:00,18.1,18.15,18.0,18.0,28600.0,14.2026,14.2418,14.1241,14.1241,28600.0
2008-12-18 15:45:00,18.01,18.21,17.98,18.15,58800.0,14.1319,14.2889,14.1084,14.2418,58800.0
2008-12-18 15:50:00,18.15,18.35,18.15,18.25,54300.0,14.2418,14.3987,14.2418,14.3203,54300.0
2008-12-18 15:55:00,18.25,18.39,18.23,18.38,128000.0,14.3203,14.4301,14.3046,14.4223,128000.0
2008-12-19 09:30:00,18.26,18.4,18.23,18.27,123700.0,14.3281,14.438,14.3046,14.336,123700.0
2008-12-19 09:35:00,18.26,18.27,17.93,18.0,35900.0,14.3281,14.336,14.0692,14.1241,35900.0
2008-12-19 09:40:00,18.0,18.3,17.99,18.09,39600.0,14.1241,14.3595,14.1162,14.1947,39600.0
2008-12-19 09:45:00,18.1,18.27,18.09,18.26,28400.0,14.2026,14.336,14.1947,14.3281,28400.0
2008-12-19 09:50:00,18.26,18.28,18.1,18.1,38400.0,14.3281,14.3438,14.2026,14.2026,38400.0
2008-12-19 09:55:00,18.1,18.35,18.09,18.16,25400.0,14.2026,14.3987,14.1947,14.2496,25400.0
2008-12-19 10:00:00,18.15,18.32,18.15,18.25,22900.0,14.2418,14.3752,14.2418,14.3203,22900.0
2008-12-19 10:05:00,18.28,18.35,18.23,18.26,17500.0,14.3438,14.3987,14.3046,14.3281,17500.0
2008-12-19 10:10:00,18.28,18.65,18.18,18.49,58400.0,14.3438,14.6341,14.2653,14.5086,58400.0
2008-12-19 10:15:00,18.49,18.71,18.48,18.68,35700.0,14.5086,14.6812,14.5007,14.6577,35700.0
2008-12-19 10:20:00,18.66,18.98,18.66,18.93,81400.0,14.642,14.8931,14.642,14.8538,81400.0
2008-12-19 10:25:00,18.93,19.12,18.91,19.12,75600.0,14.8538,15.0029,14.8381,15.0029,75600.0
2008-12-19 10:30:00,19.12,19.26,19.11,19.21,44600.0,15.0029,15.1128,14.9951,15.0735,44600.0
2008-12-19 10:35:00,19.2,19.26,19.14,19.23,30100.0,15.0657,15.1128,15.0186,15.0892,30100.0
2008-12-19 10:40:00,19.23,19.41,19.2,19.37,22000.0,15.0892,15.2305,15.0657,15.1991,22000.0
2008-12-19 10:45:00,19.36,19.44,19.32,19.32,10500.0,15.1912,15.254,15.1599,15.1599,10500.0
2008-12-19 10:50:00,19.29,19.46,19.27,19.41,17900.0,15.1363,15.2697,15.1206,15.2305,17900.0
2008-12-19 10:55:00,19.41,19.42,19.21,19.23,21000.0,15.2305,15.2383,15.0735,15.0892,21000.0
2008-12-19 11:00:00,19.23,19.3,19.11,19.16,47500.0,15.0892,15.1442,14.9951,15.0343,47500.0
2008-12-19 11:05:00,19.14,19.2,19.09,19.18,28000.0,15.0186,15.0657,14.9794,15.05,28000.0
2008-12-19 11:10:00,19.17,19.32,19.16,19.29,20600.0,15.0422,15.1599,15.0343,15.1363,20600.0
2008-12-19 11:15:00,19.28,19.43,19.25,19.34,25700.0,15.1285,15.2462,15.1049,15.1756,25700.0
2008-12-19 11:20:00,19.35,19.46,19.35,19.37,17400.0,15.1834,15.2697,15.1834,15.1991,17400.0
2008-12-19 11:25:00,19.35,19.38,19.27,19.36,13100.0,15.1834,15.2069,15.1206,15.1912,13100.0
2008-12-19 11:30:00,19.36,19.39,19.28,19.28,15200.0,15.1912,15.2148,15.1285,15.1285,15200.0
2008-12-19 11:35:00,19.28,19.31,19.27,19.31,25800.0,15.1285,15.152,15.1206,15.152,25800.0
2008-12-19 11:40:00,19.3,19.39,19.29,19.34,25300.0,15.1442,15.2148,15.1363,15.1756,25300.0
2008-12-19 11:45:00,19.33,19.39,19.29,19.34,27000.0,15.1677,15.2148,15.1363,15.1756,27000.0
2008-12-19 11:50:00,19.35,19.36,19.23,19.24,20600.0,15.1834,15.1912,15.0892,15.0971,20600.0
2008-12-19 11:55:00,19.23,19.31,19.17,19.26,24700.0,15.0892,15.152,15.0422,15.1128,24700.0
2008-12-19 12:00:00,19.27,19.33,19.12,19.14,17500.0,15.1206,15.1677,15.0029,15.0186,17500.0
2008-12-19 12:05:00,19.15,19.17,19.05,19.08,25500.0,15.0265,15.0422,14.948,14.9715,25500.0
2008-12-19 12:10:00,19.07,19.23,19.05,19.22,25500.0,14.9637,15.0892,14.948,15.0814,25500.0
2008-12-19 12:15:00,19.23,19.28,19.16,19.22,19200.0,15.0892,15.1285,15.0343,15.0814,19200.0
2008-12-19 12:20:00,19.24,19.24,19.11,19.17,20000.0,15.0971,15.0971,14.9951,15.0422,20000.0
2008-12-19 12:25:00,19.18,19.26,19.15,19.24,14200.0,15.05,15.1128,15.0265,15.0971,14200.0
2008-12-19 12:30:00,19.24,19.33,19.21,19.32,24500.0,15.0971,15.1677,15.0735,15.1599,24500.0
2008-12-19 12:35:00,19.31,19.31,19.23,19.28,13000.0,15.152,15.152,15.0892,15.1285,13000.0
2008-12-19 12:40:00,19.28,19.28,19.2,19.22,9400.0,15.1285,15.1285,15.0657,15.0814,9400.0
2008-12-19 12:45:00,19.2,19.38,19.2,19.38,32500.0,15.0657,15.2069,15.0657,15.2069,32500.0
2008-12-19 12:50:00,19.36,19.38,19.26,19.28,9100.0,15.1912,15.2069,15.1128,15.1285,9100.0
2008-12-19 12:55:00,19.27,19.33,19.27,19.3,10600.0,15.1206,15.1677,15.1206,15.1442,10600.0
2008-12-19 13:00:00,19.3,19.37,19.3,19.36,13300.0,15.1442,15.1991,15.1442,15.1912,13300.0
2008-12-19 13:05:00,19.36,19.36,19.28,19.3,9000.0,15.1912,15.1912,15.1285,15.1442,9000.0
2008-12-19 13:10:00,19.33,19.36,19.25,19.34,24600.0,15.1677,15.1912,15.1049,15.1756,24600.0
2008-12-19 13:15:00,19.36,19.53,19.36,19.51,21400.0,15.1912,15.3246,15.1912,15.3089,21400.0
2008-12-19 13:20:00,19.52,19.63,19.49,19.55,13500.0,15.3168,15.4031,15.2933,15.3403,13500.0
2008-12-19 13:25:00,19.56,19.59,19.48,19.52,17400.0,15.3482,15.3717,15.2854,15.3168,17400.0
2008-12-19 13:30:00,19.53,19.6,19.49,19.49,17000.0,15.3246,15.3796,15.2933,15.2933,17000.0
2008-12-19 13:35:00,19.51,19.53,19.43,19.48,22300.0,15.3089,15.3246,15.2462,15.2854,22300.0
2008-12-19 13:40:00,19.48,19.54,19.44,19.47,14200.0,15.2854,15.3325,15.254,15.2776,14200.0
2008-12-19 13:45:00,19.46,19.47,19.34,19.37,14100.0,15.2697,15.2776,15.1756,15.1991,14100.0
2008-12-19 13:50:00,19.37,19.38,19.22,19.33,20200.0,15.1991,15.2069,15.0814,15.1677,20200.0
2008-12-19 13:55:00,19.34,19.34,19.31,19.34,14800.0,15.1756,15.1756,15.152,15.1756,14800.0
2008-12-19 14:00:00,19.31,19.5,19.3,19.48,24600.0,15.152,15.3011,15.1442,15.2854,24600.0
2008-12-19 14:05:00,19.47,19.47,19.35,19.4,12000.0,15.2776,15.2776,15.1834,15.2226,12000.0
2008-12-19 14:10:00,19.4,19.41,19.28,19.33,13600.0,15.2226,15.2305,15.1285,15.1677,13600.0
2008-12-19 14:15:00,19.31,19.39,19.27,19.29,14600.0,15.152,15.2148,15.1206,15.1363,14600.0
2008-12-19 14:20:00,19.28,19.28,19.14,19.17,22300.0,15.1285,15.1285,15.0186,15.0422,22300.0
2008-12-19 14:25:00,19.16,19.25,19.14,19.22,43700.0,15.0343,15.1049,15.0186,15.0814,43700.0
2008-12-19 14:30:00,19.24,19.39,19.24,19.36,30500.0,15.0971,15.2148,15.0971,15.1912,30500.0
2008-12-19 14:35:00,19.32,19.41,19.29,19.3,14900.0,15.1599,15.2305,15.1363,15.1442,14900.0
2008-12-19 14:40:00,19.32,19.37,19.24,19.32,16500.0,15.1599,15.1991,15.0971,15.1599,16500.0
2008-12-19 14:45:00,19.34,19.35,19.25,19.25,14400.0,15.1756,15.1834,15.1049,15.1049,14400.0
2008-12-19 14:50:00,19.26,19.26,19.12,19.12,18500.0,15.1128,15.1128,15.0029,15.0029,18500.0
2008-12-19 14:55:00,19.12,19.19,19.03,19.13,18500.0,15.0029,15.0579,14.9323,15.0108,18500.0
2008-12-19 15:00:00,19.13,19.13,19.01,19.07,33800.0,15.0108,15.0108,14.9166,14.9637,33800.0
2008-12-19 15:05:00,19.08,19.14,19.0,19.13,26200.0,14.9715,15.0186,14.9088,15.0108,26200.0
2008-12-19 15:10:00,19.14,19.19,19.0,19.06,31000.0,15.0186,15.0579,14.9088,14.9558,31000.0
2008-12-19 15:15:00,19.05,19.06,18.89,18.99,14100.0,14.948,14.9558,14.8225,14.9009,14100.0
2008-12-19 15:20:00,18.99,19.09,18.93,19.09,43200.0,14.9009,14.9794,14.8538,14.9794,43200.0
2008-12-19 15:25:00,19.08,19.09,18.94,19.08,29200.0,14.9715,14.9794,14.8617,14.9715,29200.0
2008-12-19 15:30:00,19.07,19.09,18.9,18.92,34100.0,14.9637,14.9794,14.8303,14.846,34100.0
2008-12-19 15:35:00,18.91,18.98,18.82,18.86,19100.0,14.8381,14.8931,14.7675,14.7989,19100.0
2008-12-19 15:40:00,18.88,19.11,18.88,19.07,42600.0,14.8146,14.9951,14.8146,14.9637,42600.0
2008-12-19 15:45:00,19.08,19.26,19.08,19.08,74200.0,14.9715,15.1128,14.9715,14.9715,74200.0
2008-12-19 15:50:00,19.09,19.13,18.99,18.99,36900.0,14.9794,15.0108,14.9009,14.9009,36900.0
2008-12-19 15:55:00,19.0,19.45,18.96,19.24,197700.0,14.9088,15.2619,14.8774,15.0971,197700.0
2008-12-22 09:30:00,19.45,19.59,19.34,19.45,25300.0,15.2619,15.3717,15.1756,15.2619,25300.0
2008-12-22 09:35:00,19.48,19.59,19.32,19.38,26100.0,15.2854,15.3717,15.1599,15.2069,26100.0
2008-12-22 09:40:00,19.32,19.41,19.27,19.28,39100.0,15.1599,15.2305,15.1206,15.1285,39100.0
2008-12-22 09:45:00,19.28,19.54,19.26,19.49,30100.0,15.1285,15.3325,15.1128,15.2933,30100.0
2008-12-22 09:50:00,19.44,19.53,19.31,19.31,11100.0,15.254,15.3246,15.152,15.152,11100.0
2008-12-22 09:55:00,19.31,19.61,19.29,19.61,39300.0,15.152,15.3874,15.1363,15.3874,39300.0
2008-12-22 10:00:00,19.59,19.68,19.45,19.53,14700.0,15.3717,15.4423,15.2619,15.3246,14700.0
2008-12-22 10:05:00,19.5,19.71,19.47,19.71,40800.0,15.3011,15.4659,15.2776,15.4659,40800.0
2008-12-22 10:10:00,19.71,19.73,19.56,19.58,10900.0,15.4659,15.4816,15.3482,15.3639,10900.0
2008-12-22 10:15:00,19.57,19.64,19.48,19.61,17000.0,15.356,15.411,15.2854,15.3874,17000.0
2008-12-22 10:20:00,19.6,19.62,19.45,19.48,20200.0,15.3796,15.3953,15.2619,15.2854,20200.0
2008-12-22 10:25:00,19.45,19.45,19.36,19.42,12100.0,15.2619,15.2619,15.1912,15.2383,12100.0
2008-12-22 10:30:00,19.39,19.42,19.27,19.3,18400.0,15.2148,15.2383,15.1206,15.1442,18400.0
2008-12-22 10:35:00,19.3,19.39,19.23,19.37,23800.0,15.1442,15.2148,15.0892,15.1991,23800.0
2008-12-22 10:40:00,19.39,19.55,19.35,19.53,36100.0,15.2148,15.3403,15.1834,15.3246,36100.0
2008-12-22 10:45:00,19.52,19.55,19.43,19.51,27500.0,15.3168,15.3403,15.2462,15.3089,27500.0
2008-12-22 10:50:00,19.51,19.52,19.45,19.49,29600.0,15.3089,15.3168,15.2619,15.2933,29600.0
2008-12-22 10:55:00,19.49,19.52,19.43,19.45,9000.0,15.2933,15.3168,15.2462,15.2619,9000.0
2008-12-22 11:00:00,19.43,19.44,19.38,19.44,13400.0,15.2462,15.254,15.2069,15.254,13400.0
2008-12-22 11:05:00,19.45,19.53,19.43,19.5,13700.0,15.2619,15.3246,15.2462,15.3011,13700.0
2008-12-22 11:10:00,19.5,19.5,19.44,19.46,6200.0,15.3011,15.3011,15.254,15.2697,6200.0
2008-12-22 11:15:00,19.45,19.46,19.4,19.45,11500.0,15.2619,15.2697,15.2226,15.2619,11500.0
2008-12-22 11:20:00,19.44,19.47,19.39,19.39,17700.0,15.254,15.2776,15.2148,15.2148,17700.0
2008-12-22 11:25:00,19.39,19.55,19.39,19.54,18200.0,15.2148,15.3403,15.2148,15.3325,18200.0
2008-12-22 11:30:00,19.54,19.54,19.38,19.4,16700.0,15.3325,15.3325,15.2069,15.2226,16700.0
2008-12-22 11:35:00,19.4,19.44,19.38,19.42,13700.0,15.2226,15.254,15.2069,15.2383,13700.0
2008-12-22 11:40:00,19.42,19.44,19.36,19.36,26500.0,15.2383,15.254,15.1912,15.1912,26500.0
2008-12-22 11:45:00,19.39,19.47,19.35,19.44,11800.0,15.2148,15.2776,15.1834,15.254,11800.0
2008-12-22 11:50:00,19.46,19.46,19.4,19.42,15900.0,15.2697,15.2697,15.2226,15.2383,15900.0
2008-12-22 11:55:00,19.43,19.51,19.42,19.48,41400.0,15.2462,15.3089,15.2383,15.2854,41400.0
2008-12-22 12:00:00,19.49,19.49,19.39,19.39,8000.0,15.2933,15.2933,15.2148,15.2148,8000.0
2008-12-22 12:05:00,19.4,19.43,19.39,19.4,11100.0,15.2226,15.2462,15.2148,15.2226,11100.0
2008-12-22 12:10:00,19.4,19.51,19.39,19.48,19100.0,15.2226,15.3089,15.2148,15.2854,19100.0
2008-12-22 12:15:00,19.47,19.47,19.4,19.4,7200.0,15.2776,15.2776,15.2226,15.2226,7200.0
2008-12-22 12:20:00,19.41,19.42,19.38,19.4,11700.0,15.2305,15.2383,15.2069,15.2226,11700.0
2008-12-22 12:25:00,19.39,19.46,19.39,19.4,9200.0,15.2148,15.2697,15.2148,15.2226,9200.0
2008-12-22 12:30:00,19.39,19.52,19.39,19.52,13700.0,15.2148,15.3168,15.2148,15.3168,13700.0
2008-12-22 12:35:00,19.53,19.57,19.44,19.44,17500.0,15.3246,15.356,15.254,15.254,17500.0
2008-12-22 12:40:00,19.44,19.53,19.44,19.5,8400.0,15.254,15.3246,15.254,15.3011,8400.0
2008-12-22 12:45:00,19.51,19.51,19.46,19.46,5600.0,15.3089,15.3089,15.2697,15.2697,5600.0
2008-12-22 12:50:00,19.47,19.5,19.46,19.49,20000.0,15.2776,15.3011,15.2697,15.2933,20000.0
2008-12-22 12:55:00,19.5,19.5,19.47,19.47,12300.0,15.3011,15.3011,15.2776,15.2776,12300.0
2008-12-22 13:00:00,19.46,19.5,19.46,19.47,7100.0,15.2697,15.3011,15.2697,15.2776,7100.0
2008-12-22 13:05:00,19.47,19.47,19.39,19.4,10400.0,15.2776,15.2776,15.2148,15.2226,10400.0
2008-12-22 13:10:00,19.39,19.45,19.39,19.43,8900.0,15.2148,15.2619,15.2148,15.2462,8900.0
2008-12-22 13:15:00,19.43,19.5,19.43,19.46,11200.0,15.2462,15.3011,15.2462,15.2697,11200.0
2008-12-22 13:20:00,19.44,19.48,19.44,19.45,4600.0,15.254,15.2854,15.254,15.2619,4600.0
2008-12-22 13:25:00,19.46,19.46,19.38,19.4,20200.0,15.2697,15.2697,15.2069,15.2226,20200.0
2008-12-22 13:30:00,19.4,19.42,19.39,19.4,12000.0,15.2226,15.2383,15.2148,15.2226,12000.0
2008-12-22 13:35:00,19.4,19.42,19.39,19.42,10300.0,15.2226,15.2383,15.2148,15.2383,10300.0
2008-12-22 13:40:00,19.41,19.44,19.39,19.41,12100.0,15.2305,15.254,15.2148,15.2305,12100.0
2008-12-22 13:45:00,19.4,19.41,19.39,19.4,27000.0,15.2226,15.2305,15.2148,15.2226,27000.0
2008-12-22 13:50:00,19.4,19.46,19.39,19.4,13800.0,15.2226,15.2697,15.2148,15.2226,13800.0
2008-12-22 13:55:00,19.4,19.47,19.39,19.42,30700.0,15.2226,15.2776,15.2148,15.2383,30700.0
2008-12-22 14:00:00,19.41,19.45,19.4,19.4,17100.0,15.2305,15.2619,15.2226,15.2226,17100.0
2008-12-22 14:05:00,19.4,19.43,19.37,19.38,19500.0,15.2226,15.2462,15.1991,15.2069,19500.0
2008-12-22 14:10:00,19.37,19.37,19.28,19.3,14300.0,15.1991,15.1991,15.1285,15.1442,14300.0
2008-12-22 14:15:00,19.32,19.33,19.26,19.31,20600.0,15.1599,15.1677,15.1128,15.152,20600.0
2008-12-22 14:20:00,19.31,19.31,19.26,19.29,16000.0,15.152,15.152,15.1128,15.1363,16000.0
2008-12-22 14:25:00,19.28,19.29,19.22,19.25,22900.0,15.1285,15.1363,15.0814,15.1049,22900.0
2008-12-22 14:30:00,19.25,19.27,19.21,19.21,14300.0,15.1049,15.1206,15.0735,15.0735,14300.0
2008-12-22 14:35:00,19.21,19.22,19.14,19.15,17800.0,15.0735,15.0814,15.0186,15.0265,17800.0
2008-12-22 14:40:00,19.15,19.23,19.14,19.21,5700.0,15.0265,15.0892,15.0186,15.0735,5700.0
2008-12-22 14:45:00,19.18,19.28,19.16,19.28,8100.0,15.05,15.1285,15.0343,15.1285,8100.0
2008-12-22 14:50:00,19.27,19.28,19.2,19.24,13100.0,15.1206,15.1285,15.0657,15.0971,13100.0
2008-12-22 14:55:00,19.23,19.24,19.08,19.12,17000.0,15.0892,15.0971,14.9715,15.0029,17000.0
2008-12-22 15:00:00,19.13,19.2,19.1,19.16,24700.0,15.0108,15.0657,14.9872,15.0343,24700.0
2008-12-22 15:05:00,19.15,19.25,19.13,19.2,19700.0,15.0265,15.1049,15.0108,15.0657,19700.0
2008-12-22 15:10:00,19.19,19.24,19.11,19.21,17300.0,15.0579,15.0971,14.9951,15.0735,17300.0
2008-12-22 15:15:00,19.17,19.23,19.13,19.16,20100.0,15.0422,15.0892,15.0108,15.0343,20100.0
2008-12-22 15:20:00,19.14,19.18,19.1,19.15,15200.0,15.0186,15.05,14.9872,15.0265,15200.0
2008-12-22 15:25:00,19.13,19.15,19.01,19.06,28300.0,15.0108,15.0265,14.9166,14.9558,28300.0
2008-12-22 15:30:00,19.08,19.11,19.01,19.03,12200.0,14.9715,14.9951,14.9166,14.9323,12200.0
2008-12-22 15:35:00,19.02,19.22,18.98,19.2,25800.0,14.9245,15.0814,14.8931,15.0657,25800.0
2008-12-22 15:40:00,19.23,19.33,19.19,19.21,34400.0,15.0892,15.1677,15.0579,15.0735,34400.0
2008-12-22 15:45:00,19.22,19.3,19.19,19.21,23700.0,15.0814,15.1442,15.0579,15.0735,23700.0
2008-12-22 15:50:00,19.2,19.38,19.2,19.3,23000.0,15.0657,15.2069,15.0657,15.1442,23000.0
2008-12-22 15:55:00,19.32,19.68,19.26,19.62,66100.0,15.1599,15.4423,15.1128,15.3953,66100.0
2008-12-23 09:30:00,19.8,20.0,19.8,19.96,10000.0,15.5365,15.6934,15.5365,15.6621,10000.0
2008-12-23 09:35:00,19.9,19.91,19.6,19.8,18300.0,15.615,15.6228,15.3796,15.5365,18300.0
2008-12-23 09:40:00,19.78,19.93,19.75,19.85,14900.0,15.5208,15.6385,15.4973,15.5757,14900.0
2008-12-23 09:45:00,19.87,19.95,19.84,19.93,16100.0,15.5914,15.6542,15.5679,15.6385,16100.0
2008-12-23 09:50:00,19.92,19.99,19.92,19.97,17000.0,15.6307,15.6856,15.6307,15.6699,17000.0
2008-12-23 09:55:00,19.97,19.99,19.93,19.99,13700.0,15.6699,15.6856,15.6385,15.6856,13700.0
2008-12-23 10:00:00,19.97,19.99,19.92,19.93,21900.0,15.6699,15.6856,15.6307,15.6385,21900.0
2008-12-23 10:05:00,19.93,19.98,19.92,19.98,16600.0,15.6385,15.6777,15.6307,15.6777,16600.0
2008-12-23 10:10:00,19.94,19.99,19.94,19.96,12500.0,15.6464,15.6856,15.6464,15.6621,12500.0
2008-12-23 10:15:00,19.96,19.99,19.92,19.94,11900.0,15.6621,15.6856,15.6307,15.6464,11900.0
2008-12-23 10:20:00,19.93,19.95,19.84,19.93,14800.0,15.6385,15.6542,15.5679,15.6385,14800.0
2008-12-23 10:25:00,19.93,19.95,19.88,19.95,6600.0,15.6385,15.6542,15.5993,15.6542,6600.0
2008-12-23 10:30:00,19.94,20.0,19.93,19.97,34900.0,15.6464,15.6934,15.6385,15.6699,34900.0
2008-12-23 10:35:00,19.99,20.06,19.96,20.04,83700.0,15.6856,15.7405,15.6621,15.7248,83700.0
2008-12-23 10:40:00,20.01,20.08,19.97,20.01,19500.0,15.7013,15.7562,15.6699,15.7013,19500.0
2008-12-23 10:45:00,20.02,20.13,20.01,20.07,9200.0,15.7091,15.7954,15.7013,15.7484,9200.0
2008-12-23 10:50:00,20.07,20.07,20.0,20.03,6200.0,15.7484,15.7484,15.6934,15.717,6200.0
2008-12-23 10:55:00,20.03,20.06,19.98,19.98,7700.0,15.717,15.7405,15.6777,15.6777,7700.0
2008-12-23 11:00:00,20.0,20.09,20.0,20.03,6100.0,15.6934,15.7641,15.6934,15.717,6100.0
2008-12-23 11:05:00,20.0,20.02,19.99,20.0,12900.0,15.6934,15.7091,15.6856,15.6934,12900.0
2008-12-23 11:10:00,19.99,20.03,19.98,20.01,9100.0,15.6856,15.717,15.6777,15.7013,9100.0
2008-12-23 11:15:00,20.04,20.04,19.87,19.88,16700.0,15.7248,15.7248,15.5914,15.5993,16700.0
2008-12-23 11:20:00,19.88,19.88,19.79,19.79,9200.0,15.5993,15.5993,15.5287,15.5287,9200.0
2008-12-23 11:25:00,19.79,19.8,19.64,19.66,9400.0,15.5287,15.5365,15.411,15.4266,9400.0
2008-12-23 11:30:00,19.67,19.67,19.55,19.55,8500.0,15.4345,15.4345,15.3403,15.3403,8500.0
2008-12-23 11:35:00,19.57,19.62,19.54,19.61,7600.0,15.356,15.3953,15.3325,15.3874,7600.0
2008-12-23 11:40:00,19.61,19.61,19.51,19.56,5300.0,15.3874,15.3874,15.3089,15.3482,5300.0
2008-12-23 11:45:00,19.59,19.64,19.58,19.64,5700.0,15.3717,15.411,15.3639,15.411,5700.0
2008-12-23 11:50:00,19.62,19.63,19.58,19.58,2300.0,15.3953,15.4031,15.3639,15.3639,2300.0
2008-12-23 11:55:00,19.58,19.58,19.43,19.48,3900.0,15.3639,15.3639,15.2462,15.2854,3900.0
2008-12-23 12:00:00,19.44,19.44,19.4,19.4,4700.0,15.254,15.254,15.2226,15.2226,4700.0
2008-12-23 12:05:00,19.38,19.38,19.28,19.3,7400.0,15.2069,15.2069,15.1285,15.1442,7400.0
2008-12-23 12:10:00,19.3,19.33,19.24,19.31,8000.0,15.1442,15.1677,15.0971,15.152,8000.0
2008-12-23 12:15:00,19.3,19.31,19.21,19.21,3900.0,15.1442,15.152,15.0735,15.0735,3900.0
2008-12-23 12:20:00,19.23,19.23,19.18,19.2,4200.0,15.0892,15.0892,15.05,15.0657,4200.0
2008-12-23 12:25:00,19.18,19.27,19.18,19.25,7000.0,15.05,15.1206,15.05,15.1049,7000.0
2008-12-23 12:30:00,19.25,19.33,19.2,19.2,15800.0,15.1049,15.1677,15.0657,15.0657,15800.0
2008-12-23 12:35:00,19.19,19.22,19.18,19.2,6300.0,15.0579,15.0814,15.05,15.0657,6300.0
2008-12-23 12:40:00,19.21,19.22,19.17,19.22,4000.0,15.0735,15.0814,15.0422,15.0814,4000.0
2008-12-23 12:45:00,19.2,19.23,19.19,19.23,4600.0,15.0657,15.0892,15.0579,15.0892,4600.0
2008-12-23 12:50:00,19.23,19.3,19.23,19.28,7000.0,15.0892,15.1442,15.0892,15.1285,7000.0
2008-12-23 12:55:00,19.29,19.31,19.29,19.29,2900.0,15.1363,15.152,15.1363,15.1363,2900.0
2008-12-23 13:00:00,19.29,19.3,19.27,19.27,2200.0,15.1363,15.1442,15.1206,15.1206,2200.0
2008-12-23 13:05:00,19.27,19.32,19.27,19.31,5200.0,15.1206,15.1599,15.1206,15.152,5200.0
2008-12-23 13:10:00,19.3,19.33,19.28,19.31,17300.0,15.1442,15.1677,15.1285,15.152,17300.0
2008-12-23 13:15:00,19.31,19.33,19.3,19.3,7500.0,15.152,15.1677,15.1442,15.1442,7500.0
2008-12-23 13:20:00,19.3,19.37,19.29,19.37,13400.0,15.1442,15.1991,15.1363,15.1991,13400.0
2008-12-23 13:25:00,19.37,19.37,19.32,19.35,2900.0,15.1991,15.1991,15.1599,15.1834,2900.0
2008-12-23 13:30:00,19.34,19.36,19.34,19.36,7500.0,15.1756,15.1912,15.1756,15.1912,7500.0
2008-12-23 13:35:00,19.35,19.4,19.34,19.35,7100.0,15.1834,15.2226,15.1756,15.1834,7100.0
2008-12-23 13:40:00,19.35,19.37,19.34,19.36,2900.0,15.1834,15.1991,15.1756,15.1912,2900.0
2008-12-23 13:45:00,19.37,19.37,19.35,19.35,2000.0,15.1991,15.1991,15.1834,15.1834,2000.0
2008-12-23 13:50:00,19.36,19.42,19.35,19.42,5700.0,15.1912,15.2383,15.1834,15.2383,5700.0
2008-12-23 13:55:00,19.41,19.54,19.37,19.54,10400.0,15.2305,15.3325,15.1991,15.3325,10400.0
2008-12-23 14:00:00,19.52,19.54,19.51,19.53,3400.0,15.3168,15.3325,15.3089,15.3246,3400.0
2008-12-23 14:05:00,19.51,19.51,19.47,19.48,3800.0,15.3089,15.3089,15.2776,15.2854,3800.0
2008-12-23 14:10:00,19.47,19.54,19.47,19.54,6800.0,15.2776,15.3325,15.2776,15.3325,6800.0
2008-12-23 14:15:00,19.55,19.72,19.54,19.7,19000.0,15.3403,15.4737,15.3325,15.458,19000.0
2008-12-23 14:20:00,19.69,19.76,19.69,19.71,12900.0,15.4502,15.5051,15.4502,15.4659,12900.0
2008-12-23 14:25:00,19.7,19.71,19.66,19.67,12800.0,15.458,15.4659,15.4266,15.4345,12800.0
2008-12-23 14:30:00,19.67,19.71,19.56,19.63,22800.0,15.4345,15.4659,15.3482,15.4031,22800.0
2008-12-23 14:35:00,19.64,19.7,19.54,19.54,9600.0,15.411,15.458,15.3325,15.3325,9600.0
2008-12-23 14:40:00,19.56,19.6,19.53,19.56,7400.0,15.3482,15.3796,15.3246,15.3482,7400.0
2008-12-23 14:45:00,19.53,19.55,19.49,19.55,5800.0,15.3246,15.3403,15.2933,15.3403,5800.0
2008-12-23 14:50:00,19.5,19.59,19.5,19.53,7200.0,15.3011,15.3717,15.3011,15.3246,7200.0
2008-12-23 14:55:00,19.52,19.56,19.44,19.45,5300.0,15.3168,15.3482,15.254,15.2619,5300.0
2008-12-23 15:00:00,19.46,19.51,19.39,19.46,9200.0,15.2697,15.3089,15.2148,15.2697,9200.0
2008-12-23 15:05:00,19.43,19.44,19.33,19.34,21900.0,15.2462,15.254,15.1677,15.1756,21900.0
2008-12-23 15:10:00,19.33,19.57,19.33,19.52,13000.0,15.1677,15.356,15.1677,15.3168,13000.0
2008-12-23 15:15:00,19.5,19.5,19.37,19.37,14400.0,15.3011,15.3011,15.1991,15.1991,14400.0
2008-12-23 15:20:00,19.37,19.49,19.29,19.37,8800.0,15.1991,15.2933,15.1363,15.1991,8800.0
2008-12-23 15:25:00,19.34,19.53,19.31,19.46,11800.0,15.1756,15.3246,15.152,15.2697,11800.0
2008-12-23 15:30:00,19.45,19.59,19.43,19.43,14200.0,15.2619,15.3717,15.2462,15.2462,14200.0
2008-12-23 15:35:00,19.41,19.43,19.33,19.35,11800.0,15.2305,15.2462,15.1677,15.1834,11800.0
2008-12-23 15:40:00,19.36,19.44,19.33,19.41,13100.0,15.1912,15.254,15.1677,15.2305,13100.0
2008-12-23 15:45:00,19.43,19.48,19.37,19.44,14800.0,15.2462,15.2854,15.1991,15.254,14800.0
2008-12-23 15:50:00,19.41,19.44,19.38,19.41,9300.0,15.2305,15.254,15.2069,15.2305,9300.0
2008-12-23 15:55:00,19.41,19.47,19.36,19.4,25500.0,15.2305,15.2776,15.1912,15.2226,25500.0
2008-12-24 09:30:00,19.48,19.48,19.22,19.23,7400.0,15.2854,15.2854,15.0814,15.0892,7400.0
2008-12-24 09:35:00,19.19,19.27,18.96,19.18,7700.0,15.0579,15.1206,14.8774,15.05,7700.0
2008-12-24 09:40:00,19.18,19.29,19.12,19.17,4800.0,15.05,15.1363,15.0029,15.0422,4800.0
2008-12-24 09:45:00,19.18,19.22,19.14,19.16,4600.0,15.05,15.0814,15.0186,15.0343,4600.0
2008-12-24 09:50:00,19.13,19.18,19.11,19.18,5000.0,15.0108,15.05,14.9951,15.05,5000.0
2008-12-24 09:55:00,19.17,19.18,19.14,19.14,6000.0,15.0422,15.05,15.0186,15.0186,6000.0
2008-12-24 10:00:00,19.11,19.16,19.1,19.16,10000.0,14.9951,15.0343,14.9872,15.0343,10000.0
2008-12-24 10:05:00,19.15,19.26,19.15,19.22,7800.0,15.0265,15.1128,15.0265,15.0814,7800.0
2008-12-24 10:10:00,19.25,19.31,19.23,19.29,8000.0,15.1049,15.152,15.0892,15.1363,8000.0
2008-12-24 10:15:00,19.31,19.35,19.29,19.35,2900.0,15.152,15.1834,15.1363,15.1834,2900.0
2008-12-24 10:20:00,19.35,19.39,19.33,19.39,2700.0,15.1834,15.2148,15.1677,15.2148,2700.0
2008-12-24 10:25:00,19.37,19.39,19.36,19.39,4100.0,15.1991,15.2148,15.1912,15.2148,4100.0
2008-12-24 10:30:00,19.37,19.45,19.36,19.44,3500.0,15.1991,15.2619,15.1912,15.254,3500.0
2008-12-24 10:35:00,19.43,19.44,19.42,19.43,2900.0,15.2462,15.254,15.2383,15.2462,2900.0
2008-12-24 10:40:00,19.43,19.46,19.4,19.41,18400.0,15.2462,15.2697,15.2226,15.2305,18400.0
2008-12-24 10:45:00,19.39,19.4,19.38,19.4,4600.0,15.2148,15.2226,15.2069,15.2226,4600.0
2008-12-24 10:50:00,19.4,19.42,19.38,19.42,3800.0,15.2226,15.2383,15.2069,15.2383,3800.0
2008-12-24 10:55:00,19.38,19.4,19.38,19.39,2000.0,15.2069,15.2226,15.2069,15.2148,2000.0
2008-12-24 11:00:00,19.39,19.39,19.34,19.34,4400.0,15.2148,15.2148,15.1756,15.1756,4400.0
2008-12-24 11:05:00,19.33,19.37,19.33,19.37,2500.0,15.1677,15.1991,15.1677,15.1991,2500.0
2008-12-24 11:10:00,19.36,19.4,19.36,19.4,2400.0,15.1912,15.2226,15.1912,15.2226,2400.0
2008-12-24 11:15:00,19.43,19.44,19.43,19.43,5400.0,15.2462,15.254,15.2462,15.2462,5400.0
2008-12-24 11:20:00,19.42,19.43,19.39,19.41,5100.0,15.2383,15.2462,15.2148,15.2305,5100.0
2008-12-24 11:25:00,19.41,19.41,19.35,19.35,3400.0,15.2305,15.2305,15.1834,15.1834,3400.0
2008-12-24 11:30:00,19.35,19.35,19.34,19.35,1300.0,15.1834,15.1834,15.1756,15.1834,1300.0
2008-12-24 11:35:00,19.34,19.35,19.32,19.34,4200.0,15.1756,15.1834,15.1599,15.1756,4200.0
2008-12-24 11:40:00,19.33,19.35,19.32,19.35,2300.0,15.1677,15.1834,15.1599,15.1834,2300.0
2008-12-24 11:45:00,19.35,19.35,19.34,19.35,2700.0,15.1834,15.1834,15.1756,15.1834,2700.0
2008-12-24 11:50:00,19.36,19.36,19.32,19.33,4800.0,15.1912,15.1912,15.1599,15.1677,4800.0
2008-12-24 11:55:00,19.32,19.34,19.32,19.34,2600.0,15.1599,15.1756,15.1599,15.1756,2600.0
2008-12-24 12:00:00,19.33,19.34,19.32,19.33,3200.0,15.1677,15.1756,15.1599,15.1677,3200.0
2008-12-24 12:05:00,19.33,19.33,19.3,19.31,3800.0,15.1677,15.1677,15.1442,15.152,3800.0
2008-12-24 12:10:00,19.31,19.32,19.3,19.32,3600.0,15.152,15.1599,15.1442,15.1599,3600.0
2008-12-24 12:15:00,19.3,19.32,19.3,19.31,3600.0,15.1442,15.1599,15.1442,15.152,3600.0
2008-12-24 12:20:00,19.31,19.32,19.28,19.3,5400.0,15.152,15.1599,15.1285,15.1442,5400.0
2008-12-24 12:25:00,19.28,19.29,19.26,19.27,5700.0,15.1285,15.1363,15.1128,15.1206,5700.0
2008-12-24 12:30:00,19.29,19.29,19.24,19.25,6500.0,15.1363,15.1363,15.0971,15.1049,6500.0
2008-12-24 12:35:00,19.25,19.25,19.19,19.19,4400.0,15.1049,15.1049,15.0579,15.0579,4400.0
2008-12-24 12:40:00,19.19,19.22,19.18,19.18,5900.0,15.0579,15.0814,15.05,15.05,5900.0
2008-12-24 12:45:00,19.18,19.25,19.15,19.22,9500.0,15.05,15.1049,15.0265,15.0814,9500.0
2008-12-24 12:50:00,19.24,19.24,19.17,19.2,9200.0,15.0971,15.0971,15.0422,15.0657,9200.0
2008-12-24 12:55:00,19.21,19.25,19.19,19.23,20200.0,15.0735,15.1049,15.0579,15.0892,20200.0
2008-12-26 09:30:00,19.41,19.5,19.37,19.37,2700.0,15.2305,15.3011,15.1991,15.1991,2700.0
2008-12-26 09:35:00,19.39,19.44,19.39,19.4,700.0,15.2148,15.254,15.2148,15.2226,700.0
2008-12-26 09:40:00,19.45,19.45,19.45,19.45,100.0,15.2619,15.2619,15.2619,15.2619,100.0
2008-12-26 09:45:00,19.38,19.39,19.28,19.28,2300.0,15.2069,15.2148,15.1285,15.1285,2300.0
2008-12-26 09:50:00,19.31,19.31,19.28,19.28,1400.0,15.152,15.152,15.1285,15.1285,1400.0
2008-12-26 09:55:00,19.28,19.28,19.27,19.28,1900.0,15.1285,15.1285,15.1206,15.1285,1900.0
2008-12-26 10:00:00,19.3,19.42,19.3,19.4,5000.0,15.1442,15.2383,15.1442,15.2226,5000.0
2008-12-26 10:05:00,19.37,19.41,19.36,19.39,2200.0,15.1991,15.2305,15.1912,15.2148,2200.0
2008-12-26 10:10:00,19.39,19.39,19.37,19.39,1100.0,15.2148,15.2148,15.1991,15.2148,1100.0
2008-12-26 10:15:00,19.37,19.4,19.36,19.37,600.0,15.1991,15.2226,15.1912,15.1991,600.0
2008-12-26 10:20:00,19.37,19.37,19.33,19.35,1600.0,15.1991,15.1991,15.1677,15.1834,1600.0
2008-12-26 10:25:00,19.33,19.33,19.25,19.31,5000.0,15.1677,15.1677,15.1049,15.152,5000.0
2008-12-26 10:30:00,19.31,19.31,19.27,19.27,2700.0,15.152,15.152,15.1206,15.1206,2700.0
2008-12-26 10:35:00,19.26,19.26,19.14,19.17,4100.0,15.1128,15.1128,15.0186,15.0422,4100.0
2008-12-26 10:40:00,19.17,19.2,19.16,19.2,1100.0,15.0422,15.0657,15.0343,15.0657,1100.0
2008-12-26 10:45:00,19.2,19.2,19.18,19.19,600.0,15.0657,15.0657,15.05,15.0579,600.0
2008-12-26 10:50:00,19.19,19.19,19.19,19.19,0.0,15.0579,15.0579,15.0579,15.0579,0.0
2008-12-26 10:55:00,19.2,19.2,19.18,19.2,600.0,15.0657,15.0657,15.05,15.0657,600.0
2008-12-26 11:00:00,19.21,19.27,19.21,19.27,2600.0,15.0735,15.1206,15.0735,15.1206,2600.0
2008-12-26 11:05:00,19.28,19.34,19.28,19.32,3900.0,15.1285,15.1756,15.1285,15.1599,3900.0
2008-12-26 11:10:00,19.31,19.31,19.3,19.3,1100.0,15.152,15.152,15.1442,15.1442,1100.0
2008-12-26 11:15:00,19.31,19.31,19.29,19.3,900.0,15.152,15.152,15.1363,15.1442,900.0
2008-12-26 11:20:00,19.29,19.31,19.29,19.3,1400.0,15.1363,15.152,15.1363,15.1442,1400.0
2008-12-26 11:25:00,19.31,19.32,19.31,19.32,800.0,15.152,15.1599,15.152,15.1599,800.0
2008-12-26 11:30:00,19.34,19.35,19.32,19.34,1600.0,15.1756,15.1834,15.1599,15.1756,1600.0
2008-12-26 11:35:00,19.35,19.35,19.34,19.35,400.0,15.1834,15.1834,15.1756,15.1834,400.0
2008-12-26 11:40:00,19.35,19.36,19.35,19.35,400.0,15.1834,15.1912,15.1834,15.1834,400.0
2008-12-26 11:45:00,19.35,19.37,19.33,19.33,900.0,15.1834,15.1991,15.1677,15.1677,900.0
2008-12-26 11:50:00,19.37,19.37,19.37,19.37,100.0,15.1991,15.1991,15.1991,15.1991,100.0
2008-12-26 11:55:00,19.36,19.4,19.36,19.4,300.0,15.1912,15.2226,15.1912,15.2226,300.0
2008-12-26 12:00:00,19.4,19.4,19.37,19.4,700.0,15.2226,15.2226,15.1991,15.2226,700.0
2008-12-26 12:05:00,19.4,19.42,19.4,19.42,400.0,15.2226,15.2383,15.2226,15.2383,400.0
2008-12-26 12:10:00,19.4,19.4,19.4,19.4,100.0,15.2226,15.2226,15.2226,15.2226,100.0
2008-12-26 12:15:00,19.39,19.41,19.37,19.4,2500.0,15.2148,15.2305,15.1991,15.2226,2500.0
2008-12-26 12:20:00,19.38,19.42,19.38,19.42,2100.0,15.2069,15.2383,15.2069,15.2383,2100.0
2008-12-26 12:25:00,19.43,19.43,19.32,19.33,2300.0,15.2462,15.2462,15.1599,15.1677,2300.0
2008-12-26 12:30:00,19.29,19.31,19.29,19.29,1700.0,15.1363,15.152,15.1363,15.1363,1700.0
2008-12-26 12:35:00,19.29,19.3,19.29,19.3,1900.0,15.1363,15.1442,15.1363,15.1442,1900.0
2008-12-26 12:40:00,19.3,19.3,19.29,19.29,800.0,15.1442,15.1442,15.1363,15.1363,800.0
2008-12-26 12:45:00,19.29,19.3,19.28,19.28,2500.0,15.1363,15.1442,15.1285,15.1285,2500.0
2008-12-26 12:50:00,19.31,19.31,19.25,19.29,1500.0,15.152,15.152,15.1049,15.1363,1500.0
2008-12-26 12:55:00,19.24,19.28,19.23,19.28,1700.0,15.0971,15.1285,15.0892,15.1285,1700.0
2008-12-26 13:00:00,19.28,19.28,19.28,19.28,800.0,15.1285,15.1285,15.1285,15.1285,800.0
2008-12-26 13:05:00,19.28,19.3,19.28,19.3,1100.0,15.1285,15.1442,15.1285,15.1442,1100.0
2008-12-26 13:10:00,19.29,19.29,19.29,19.29,100.0,15.1363,15.1363,15.1363,15.1363,100.0
2008-12-26 13:15:00,19.33,19.35,19.32,19.32,2200.0,15.1677,15.1834,15.1599,15.1599,2200.0
2008-12-26 13:20:00,19.35,19.35,19.35,19.35,200.0,15.1834,15.1834,15.1834,15.1834,200.0
2008-12-26 13:25:00,19.35,19.4,19.35,19.4,2700.0,15.1834,15.2226,15.1834,15.2226,2700.0
2008-12-26 13:30:00,19.42,19.5,19.42,19.48,4200.0,15.2383,15.3011,15.2383,15.2854,4200.0
2008-12-26 13:35:00,19.48,19.5,19.47,19.5,1100.0,15.2854,15.3011,15.2776,15.3011,1100.0
2008-12-26 13:40:00,19.49,19.49,19.44,19.45,1100.0,15.2933,15.2933,15.254,15.2619,1100.0
2008-12-26 13:45:00,19.46,19.48,19.44,19.48,1200.0,15.2697,15.2854,15.254,15.2854,1200.0
2008-12-26 13:50:00,19.46,19.5,19.46,19.5,1600.0,15.2697,15.3011,15.2697,15.3011,1600.0
2008-12-26 13:55:00,19.52,19.52,19.5,19.51,2500.0,15.3168,15.3168,15.3011,15.3089,2500.0
2008-12-26 14:00:00,19.52,19.55,19.52,19.52,900.0,15.3168,15.3403,15.3168,15.3168,900.0
2008-12-26 14:05:00,19.52,19.52,19.52,19.52,0.0,15.3168,15.3168,15.3168,15.3168,0.0
2008-12-26 14:10:00,19.52,19.55,19.52,19.54,5400.0,15.3168,15.3403,15.3168,15.3325,5400.0
2008-12-26 14:15:00,19.55,19.61,19.55,19.6,3200.0,15.3403,15.3874,15.3403,15.3796,3200.0
2008-12-26 14:20:00,19.6,19.6,19.58,19.59,2700.0,15.3796,15.3796,15.3639,15.3717,2700.0
2008-12-26 14:25:00,19.6,19.6,19.58,19.6,900.0,15.3796,15.3796,15.3639,15.3796,900.0
2008-12-26 14:30:00,19.62,19.62,19.61,19.62,1200.0,15.3953,15.3953,15.3874,15.3953,1200.0
2008-12-26 14:35:00,19.62,19.65,19.61,19.65,1800.0,15.3953,15.4188,15.3874,15.4188,1800.0
2008-12-26 14:40:00,19.65,19.65,19.64,19.65,4700.0,15.4188,15.4188,15.411,15.4188,4700.0
2008-12-26 14:45:00,19.65,19.65,19.63,19.64,1000.0,15.4188,15.4188,15.4031,15.411,1000.0
2008-12-26 14:50:00,19.63,19.64,19.61,19.64,3300.0,15.4031,15.411,15.3874,15.411,3300.0
2008-12-26 14:55:00,19.63,19.63,19.59,19.6,3600.0,15.4031,15.4031,15.3717,15.3796,3600.0
2008-12-26 15:00:00,19.58,19.59,19.56,19.58,3500.0,15.3639,15.3717,15.3482,15.3639,3500.0
2008-12-26 15:05:00,19.58,19.62,19.56,19.59,5000.0,15.3639,15.3953,15.3482,15.3717,5000.0
2008-12-26 15:10:00,19.6,19.61,19.58,19.61,2300.0,15.3796,15.3874,15.3639,15.3874,2300.0
2008-12-26 15:15:00,19.63,19.67,19.63,19.64,2300.0,15.4031,15.4345,15.4031,15.411,2300.0
2008-12-26 15:20:00,19.64,19.7,19.6,19.61,22400.0,15.411,15.458,15.3796,15.3874,22400.0
2008-12-26 15:25:00,19.61,19.74,19.6,19.74,18500.0,15.3874,15.4894,15.3796,15.4894,18500.0
2008-12-26 15:30:00,19.74,19.74,19.61,19.62,6300.0,15.4894,15.4894,15.3874,15.3953,6300.0
2008-12-26 15:35:00,19.62,19.63,19.59,19.62,4300.0,15.3953,15.4031,15.3717,15.3953,4300.0
2008-12-26 15:40:00,19.62,19.67,19.59,19.67,3900.0,15.3953,15.4345,15.3717,15.4345,3900.0
2008-12-26 15:45:00,19.66,19.68,19.63,19.65,5600.0,15.4266,15.4423,15.4031,15.4188,5600.0
2008-12-26 15:50:00,19.66,19.68,19.64,19.66,5500.0,15.4266,15.4423,15.411,15.4266,5500.0
2008-12-26 15:55:00,19.66,19.7,19.6,19.69,20800.0,15.4266,15.458,15.3796,15.4502,20800.0
2008-12-29 09:30:00,19.64,19.64,19.55,19.55,3700.0,15.411,15.411,15.3403,15.3403,3700.0
2008-12-29 09:35:00,19.54,19.6,19.44,19.51,4400.0,15.3325,15.3796,15.254,15.3089,4400.0
2008-12-29 09:40:00,19.49,19.59,19.49,19.55,1100.0,15.2933,15.3717,15.2933,15.3403,1100.0
2008-12-29 09:45:00,19.6,19.68,19.59,19.66,3000.0,15.3796,15.4423,15.3717,15.4266,3000.0
2008-12-29 09:50:00,19.62,19.66,19.54,19.54,4900.0,15.3953,15.4266,15.3325,15.3325,4900.0
2008-12-29 09:55:00,19.51,19.51,19.46,19.51,2100.0,15.3089,15.3089,15.2697,15.3089,2100.0
2008-12-29 10:00:00,19.49,19.52,19.42,19.42,4000.0,15.2933,15.3168,15.2383,15.2383,4000.0
2008-12-29 10:05:00,19.41,19.43,19.22,19.24,8700.0,15.2305,15.2462,15.0814,15.0971,8700.0
2008-12-29 10:10:00,19.27,19.27,19.19,19.19,6600.0,15.1206,15.1206,15.0579,15.0579,6600.0
2008-12-29 10:15:00,19.21,19.24,19.08,19.09,10000.0,15.0735,15.0971,14.9715,14.9794,10000.0
2008-12-29 10:20:00,19.08,19.08,19.01,19.07,6800.0,14.9715,14.9715,14.9166,14.9637,6800.0
2008-12-29 10:25:00,19.11,19.14,19.08,19.14,4900.0,14.9951,15.0186,14.9715,15.0186,4900.0
2008-12-29 10:30:00,19.14,19.2,19.14,19.2,3800.0,15.0186,15.0657,15.0186,15.0657,3800.0
2008-12-29 10:35:00,19.22,19.25,19.16,19.22,12200.0,15.0814,15.1049,15.0343,15.0814,12200.0
2008-12-29 10:40:00,19.21,19.25,19.17,19.21,19700.0,15.0735,15.1049,15.0422,15.0735,19700.0
2008-12-29 10:45:00,19.22,19.34,19.22,19.26,4300.0,15.0814,15.1756,15.0814,15.1128,4300.0
2008-12-29 10:50:00,19.26,19.29,19.22,19.22,3800.0,15.1128,15.1363,15.0814,15.0814,3800.0
2008-12-29 10:55:00,19.22,19.33,19.22,19.29,2600.0,15.0814,15.1677,15.0814,15.1363,2600.0
2008-12-29 11:00:00,19.27,19.27,19.19,19.21,3800.0,15.1206,15.1206,15.0579,15.0735,3800.0
2008-12-29 11:05:00,19.2,19.21,19.08,19.11,6900.0,15.0657,15.0735,14.9715,14.9951,6900.0
2008-12-29 11:10:00,19.1,19.12,19.08,19.08,2500.0,14.9872,15.0029,14.9715,14.9715,2500.0
2008-12-29 11:15:00,19.08,19.08,19.04,19.05,4100.0,14.9715,14.9715,14.9402,14.948,4100.0
2008-12-29 11:20:00,19.05,19.05,19.0,19.02,2500.0,14.948,14.948,14.9088,14.9245,2500.0
2008-12-29 11:25:00,19.02,19.02,18.97,19.01,4800.0,14.9245,14.9245,14.8852,14.9166,4800.0
2008-12-29 11:30:00,19.02,19.03,18.99,19.01,3000.0,14.9245,14.9323,14.9009,14.9166,3000.0
2008-12-29 11:35:00,19.02,19.02,18.98,19.02,7600.0,14.9245,14.9245,14.8931,14.9245,7600.0
2008-12-29 11:40:00,19.01,19.03,19.01,19.02,1900.0,14.9166,14.9323,14.9166,14.9245,1900.0
2008-12-29 11:45:00,19.03,19.03,19.01,19.03,900.0,14.9323,14.9323,14.9166,14.9323,900.0
2008-12-29 11:50:00,19.01,19.03,18.99,19.03,4400.0,14.9166,14.9323,14.9009,14.9323,4400.0
2008-12-29 11:55:00,19.02,19.03,18.99,19.0,5200.0,14.9245,14.9323,14.9009,14.9088,5200.0
2008-12-29 12:00:00,19.0,19.1,19.0,19.1,4500.0,14.9088,14.9872,14.9088,14.9872,4500.0
2008-12-29 12:05:00,19.1,19.11,19.09,19.11,2700.0,14.9872,14.9951,14.9794,14.9951,2700.0
2008-12-29 12:10:00,19.08,19.1,19.06,19.09,2200.0,14.9715,14.9872,14.9558,14.9794,2200.0
2008-12-29 12:15:00,19.1,19.14,19.1,19.12,2100.0,14.9872,15.0186,14.9872,15.0029,2100.0
2008-12-29 12:20:00,19.14,19.18,19.12,19.12,3000.0,15.0186,15.05,15.0029,15.0029,3000.0
2008-12-29 12:25:00,19.14,19.14,19.08,19.08,1900.0,15.0186,15.0186,14.9715,14.9715,1900.0
2008-12-29 12:30:00,19.08,19.08,19.0,19.03,9100.0,14.9715,14.9715,14.9088,14.9323,9100.0
2008-12-29 12:35:00,19.03,19.05,19.03,19.04,1500.0,14.9323,14.948,14.9323,14.9402,1500.0
2008-12-29 12:40:00,19.05,19.08,19.05,19.05,900.0,14.948,14.9715,14.948,14.948,900.0
2008-12-29 12:45:00,19.05,19.07,19.05,19.05,2300.0,14.948,14.9637,14.948,14.948,2300.0
2008-12-29 12:50:00,19.05,19.06,19.05,19.06,2400.0,14.948,14.9558,14.948,14.9558,2400.0
2008-12-29 12:55:00,19.06,19.06,18.98,18.99,3200.0,14.9558,14.9558,14.8931,14.9009,3200.0
2008-12-29 13:00:00,18.99,19.03,18.99,19.0,10000.0,14.9009,14.9323,14.9009,14.9088,10000.0
2008-12-29 13:05:00,19.01,19.01,18.98,19.01,6400.0,14.9166,14.9166,14.8931,14.9166,6400.0
2008-12-29 13:10:00,19.0,19.01,19.0,19.01,600.0,14.9088,14.9166,14.9088,14.9166,600.0
2008-12-29 13:15:00,19.0,19.02,18.99,19.02,6100.0,14.9088,14.9245,14.9009,14.9245,6100.0
2008-12-29 13:20:00,19.01,19.03,19.0,19.01,5300.0,14.9166,14.9323,14.9088,14.9166,5300.0
2008-12-29 13:25:00,19.01,19.04,19.01,19.02,2600.0,14.9166,14.9402,14.9166,14.9245,2600.0
2008-12-29 13:30:00,19.0,19.08,18.99,19.08,9000.0,14.9088,14.9715,14.9009,14.9715,9000.0
2008-12-29 13:35:00,19.07,19.09,19.02,19.03,7000.0,14.9637,14.9794,14.9245,14.9323,7000.0
2008-12-29 13:40:00,19.05,19.13,19.05,19.09,4100.0,14.948,15.0108,14.948,14.9794,4100.0
2008-12-29 13:45:00,19.1,19.11,19.04,19.1,9100.0,14.9872,14.9951,14.9402,14.9872,9100.0
2008-12-29 13:50:00,19.1,19.15,19.09,19.12,6900.0,14.9872,15.0265,14.9794,15.0029,6900.0
2008-12-29 13:55:00,19.11,19.2,19.11,19.18,5400.0,14.9951,15.0657,14.9951,15.05,5400.0
2008-12-29 14:00:00,19.18,19.18,19.06,19.1,5900.0,15.05,15.05,14.9558,14.9872,5900.0
2008-12-29 14:05:00,19.11,19.11,19.04,19.08,5400.0,14.9951,14.9951,14.9402,14.9715,5400.0
2008-12-29 14:10:00,19.07,19.08,19.04,19.06,3100.0,14.9637,14.9715,14.9402,14.9558,3100.0
2008-12-29 14:15:00,19.06,19.12,19.04,19.1,4500.0,14.9558,15.0029,14.9402,14.9872,4500.0
2008-12-29 14:20:00,19.1,19.18,19.1,19.16,5400.0,14.9872,15.05,14.9872,15.0343,5400.0
2008-12-29 14:25:00,19.15,19.25,19.15,19.22,7700.0,15.0265,15.1049,15.0265,15.0814,7700.0
2008-12-29 14:30:00,19.22,19.28,19.22,19.24,11000.0,15.0814,15.1285,15.0814,15.0971,11000.0
2008-12-29 14:35:00,19.23,19.25,19.21,19.23,7300.0,15.0892,15.1049,15.0735,15.0892,7300.0
2008-12-29 14:40:00,19.2,19.24,19.2,19.24,3500.0,15.0657,15.0971,15.0657,15.0971,3500.0
2008-12-29 14:45:00,19.23,19.24,19.21,19.23,3800.0,15.0892,15.0971,15.0735,15.0892,3800.0
2008-12-29 14:50:00,19.25,19.25,19.18,19.21,3600.0,15.1049,15.1049,15.05,15.0735,3600.0
2008-12-29 14:55:00,19.21,19.3,19.21,19.27,6900.0,15.0735,15.1442,15.0735,15.1206,6900.0
2008-12-29 15:00:00,19.3,19.35,19.28,19.34,4400.0,15.1442,15.1834,15.1285,15.1756,4400.0
2008-12-29 15:05:00,19.34,19.49,19.34,19.48,6500.0,15.1756,15.2933,15.1756,15.2854,6500.0
2008-12-29 15:10:00,19.48,19.48,19.4,19.4,4000.0,15.2854,15.2854,15.2226,15.2226,4000.0
2008-12-29 15:15:00,19.44,19.45,19.36,19.37,8600.0,15.254,15.2619,15.1912,15.1991,8600.0
2008-12-29 15:20:00,19.4,19.46,19.38,19.4,5100.0,15.2226,15.2697,15.2069,15.2226,5100.0
2008-12-29 15:25:00,19.39,19.42,19.36,19.36,4000.0,15.2148,15.2383,15.1912,15.1912,4000.0
2008-12-29 15:30:00,19.36,19.45,19.33,19.35,19400.0,15.1912,15.2619,15.1677,15.1834,19400.0
2008-12-29 15:35:00,19.36,19.36,19.24,19.29,9200.0,15.1912,15.1912,15.0971,15.1363,9200.0
2008-12-29 15:40:00,19.3,19.45,19.29,19.41,15300.0,15.1442,15.2619,15.1363,15.2305,15300.0
2008-12-29 15:45:00,19.42,19.43,19.36,19.41,8600.0,15.2383,15.2462,15.1912,15.2305,8600.0
2008-12-29 15:50:00,19.42,19.43,19.32,19.36,5900.0,15.2383,15.2462,15.1599,15.1912,5900.0
2008-12-29 15:55:00,19.34,19.37,19.3,19.35,18800.0,15.1756,15.1991,15.1442,15.1834,18800.0
2008-12-30 09:30:00,19.5,19.86,19.5,19.86,7000.0,15.3011,15.5836,15.3011,15.5836,7000.0
2008-12-30 09:35:00,19.78,19.78,19.45,19.55,6400.0,15.5208,15.5208,15.2619,15.3403,6400.0
2008-12-30 09:40:00,19.56,19.78,19.56,19.78,4100.0,15.3482,15.5208,15.3482,15.5208,4100.0
2008-12-30 09:45:00,19.73,19.85,19.71,19.82,9700.0,15.4816,15.5757,15.4659,15.5522,9700.0
2008-12-30 09:50:00,19.81,19.9,19.79,19.9,10300.0,15.5443,15.615,15.5287,15.615,10300.0
2008-12-30 09:55:00,19.9,19.93,19.8,19.84,12000.0,15.615,15.6385,15.5365,15.5679,12000.0
2008-12-30 10:00:00,19.84,19.93,19.83,19.92,24200.0,15.5679,15.6385,15.56,15.6307,24200.0
2008-12-30 10:05:00,19.92,20.06,19.82,19.95,53400.0,15.6307,15.7405,15.5522,15.6542,53400.0
2008-12-30 10:10:00,19.95,20.13,19.89,20.13,17200.0,15.6542,15.7954,15.6071,15.7954,17200.0
2008-12-30 10:15:00,20.12,20.27,20.11,20.23,17200.0,15.7876,15.9053,15.7798,15.8739,17200.0
2008-12-30 10:20:00,20.25,20.42,20.25,20.38,13200.0,15.8896,16.023,15.8896,15.9916,13200.0
2008-12-30 10:25:00,20.36,20.44,20.36,20.43,7500.0,15.9759,16.0387,15.9759,16.0308,7500.0
2008-12-30 10:30:00,20.44,20.46,20.41,20.44,15900.0,16.0387,16.0544,16.0152,16.0387,15900.0
2008-12-30 10:35:00,20.43,20.47,20.43,20.47,12200.0,16.0308,16.0622,16.0308,16.0622,12200.0
2008-12-30 10:40:00,20.46,20.55,20.45,20.5,14200.0,16.0544,16.125,16.0465,16.0858,14200.0
2008-12-30 10:45:00,20.5,20.55,20.49,20.55,7400.0,16.0858,16.125,16.0779,16.125,7400.0
2008-12-30 10:50:00,20.54,20.56,20.52,20.55,12000.0,16.1172,16.1329,16.1015,16.125,12000.0
2008-12-30 10:55:00,20.57,20.67,20.55,20.62,23800.0,16.1407,16.2192,16.125,16.1799,23800.0
2008-12-30 11:00:00,20.62,20.64,20.53,20.62,11600.0,16.1799,16.1956,16.1093,16.1799,11600.0
2008-12-30 11:05:00,20.62,20.64,20.6,20.64,7600.0,16.1799,16.1956,16.1642,16.1956,7600.0
2008-12-30 11:10:00,20.64,20.67,20.6,20.61,18400.0,16.1956,16.2192,16.1642,16.1721,18400.0
2008-12-30 11:15:00,20.63,20.63,20.61,20.62,2600.0,16.1878,16.1878,16.1721,16.1799,2600.0
2008-12-30 11:20:00,20.64,20.72,20.64,20.72,2400.0,16.1956,16.2584,16.1956,16.2584,2400.0
2008-12-30 11:25:00,20.73,20.78,20.72,20.78,3100.0,16.2662,16.3055,16.2584,16.3055,3100.0
2008-12-30 11:30:00,20.8,20.8,20.77,20.78,4500.0,16.3212,16.3212,16.2976,16.3055,4500.0
2008-12-30 11:35:00,20.77,20.87,20.75,20.87,14100.0,16.2976,16.3761,16.2819,16.3761,14100.0
2008-12-30 11:40:00,20.88,20.95,20.87,20.9,5200.0,16.3839,16.4389,16.3761,16.3996,5200.0
2008-12-30 11:45:00,20.92,20.92,20.88,20.89,6300.0,16.4153,16.4153,16.3839,16.3918,6300.0
2008-12-30 11:50:00,20.91,20.92,20.81,20.87,10800.0,16.4075,16.4153,16.329,16.3761,10800.0
2008-12-30 11:55:00,20.86,20.87,20.85,20.85,1700.0,16.3683,16.3761,16.3604,16.3604,1700.0
2008-12-30 12:00:00,20.83,20.84,20.77,20.78,13000.0,16.3447,16.3526,16.2976,16.3055,13000.0
2008-12-30 12:05:00,20.75,20.75,20.68,20.68,2100.0,16.2819,16.2819,16.227,16.227,2100.0
2008-12-30 12:10:00,20.68,20.7,20.66,20.66,2100.0,16.227,16.2427,16.2113,16.2113,2100.0
2008-12-30 12:15:00,20.68,20.71,20.64,20.71,3900.0,16.227,16.2506,16.1956,16.2506,3900.0
2008-12-30 12:20:00,20.66,20.71,20.65,20.65,2600.0,16.2113,16.2506,16.2035,16.2035,2600.0
2008-12-30 12:25:00,20.64,20.64,20.6,20.61,4200.0,16.1956,16.1956,16.1642,16.1721,4200.0
2008-12-30 12:30:00,20.6,20.63,20.55,20.55,5000.0,16.1642,16.1878,16.125,16.125,5000.0
2008-12-30 12:35:00,20.53,20.54,20.47,20.47,2000.0,16.1093,16.1172,16.0622,16.0622,2000.0
2008-12-30 12:40:00,20.44,20.53,20.41,20.51,8300.0,16.0387,16.1093,16.0152,16.0936,8300.0
2008-12-30 12:45:00,20.52,20.56,20.47,20.5,5500.0,16.1015,16.1329,16.0622,16.0858,5500.0
2008-12-30 12:50:00,20.48,20.5,20.47,20.5,1700.0,16.0701,16.0858,16.0622,16.0858,1700.0
2008-12-30 12:55:00,20.51,20.52,20.47,20.49,3600.0,16.0936,16.1015,16.0622,16.0779,3600.0
2008-12-30 13:00:00,20.47,20.49,20.47,20.47,2900.0,16.0622,16.0779,16.0622,16.0622,2900.0
2008-12-30 13:05:00,20.47,20.47,20.44,20.46,2800.0,16.0622,16.0622,16.0387,16.0544,2800.0
2008-12-30 13:10:00,20.47,20.47,20.43,20.45,1600.0,16.0622,16.0622,16.0308,16.0465,1600.0
2008-12-30 13:15:00,20.4,20.43,20.39,20.41,1700.0,16.0073,16.0308,15.9995,16.0152,1700.0
2008-12-30 13:20:00,20.41,20.41,20.31,20.38,6400.0,16.0152,16.0152,15.9367,15.9916,6400.0
2008-12-30 13:25:00,20.36,20.43,20.36,20.43,2800.0,15.9759,16.0308,15.9759,16.0308,2800.0
2008-12-30 13:30:00,20.43,20.44,20.36,20.38,1900.0,16.0308,16.0387,15.9759,15.9916,1900.0
2008-12-30 13:35:00,20.38,20.39,20.37,20.37,500.0,15.9916,15.9995,15.9838,15.9838,500.0
2008-12-30 13:40:00,20.36,20.41,20.32,20.41,13400.0,15.9759,16.0152,15.9445,16.0152,13400.0
2008-12-30 13:45:00,20.4,20.42,20.38,20.42,1400.0,16.0073,16.023,15.9916,16.023,1400.0
2008-12-30 13:50:00,20.45,20.5,20.38,20.39,2300.0,16.0465,16.0858,15.9916,15.9995,2300.0
2008-12-30 13:55:00,20.39,20.39,20.31,20.31,800.0,15.9995,15.9995,15.9367,15.9367,800.0
2008-12-30 14:00:00,20.29,20.34,20.24,20.34,6100.0,15.921,15.9602,15.8818,15.9602,6100.0
2008-12-30 14:05:00,20.34,20.42,20.34,20.4,4800.0,15.9602,16.023,15.9602,16.0073,4800.0
2008-12-30 14:10:00,20.43,20.43,20.37,20.39,2400.0,16.0308,16.0308,15.9838,15.9995,2400.0
2008-12-30 14:15:00,20.39,20.49,20.39,20.48,7000.0,15.9995,16.0779,15.9995,16.0701,7000.0
2008-12-30 14:20:00,20.47,20.5,20.46,20.48,1800.0,16.0622,16.0858,16.0544,16.0701,1800.0
2008-12-30 14:25:00,20.46,20.52,20.45,20.52,5500.0,16.0544,16.1015,16.0465,16.1015,5500.0
2008-12-30 14:30:00,20.53,20.55,20.52,20.54,2500.0,16.1093,16.125,16.1015,16.1172,2500.0
2008-12-30 14:35:00,20.53,20.58,20.53,20.55,4800.0,16.1093,16.1485,16.1093,16.125,4800.0
2008-12-30 14:40:00,20.52,20.57,20.49,20.57,7200.0,16.1015,16.1407,16.0779,16.1407,7200.0
2008-12-30 14:45:00,20.55,20.59,20.55,20.58,4300.0,16.125,16.1564,16.125,16.1485,4300.0
2008-12-30 14:50:00,20.57,20.57,20.55,20.56,4800.0,16.1407,16.1407,16.125,16.1329,4800.0
2008-12-30 14:55:00,20.56,20.57,20.51,20.53,6100.0,16.1329,16.1407,16.0936,16.1093,6100.0
2008-12-30 15:00:00,20.53,20.59,20.53,20.56,8900.0,16.1093,16.1564,16.1093,16.1329,8900.0
2008-12-30 15:05:00,20.55,20.58,20.44,20.47,14300.0,16.125,16.1485,16.0387,16.0622,14300.0
2008-12-30 15:10:00,20.46,20.46,20.36,20.41,4600.0,16.0544,16.0544,15.9759,16.0152,4600.0
2008-12-30 15:15:00,20.45,20.49,20.44,20.48,2100.0,16.0465,16.0779,16.0387,16.0701,2100.0
2008-12-30 15:20:00,20.48,20.52,20.47,20.49,9900.0,16.0701,16.1015,16.0622,16.0779,9900.0
2008-12-30 15:25:00,20.49,20.57,20.49,20.53,5700.0,16.0779,16.1407,16.0779,16.1093,5700.0
2008-12-30 15:30:00,20.51,20.53,20.49,20.52,7500.0,16.0936,16.1093,16.0779,16.1015,7500.0
2008-12-30 15:35:00,20.52,20.54,20.49,20.53,7000.0,16.1015,16.1172,16.0779,16.1093,7000.0
2008-12-30 15:40:00,20.53,20.59,20.51,20.57,6700.0,16.1093,16.1564,16.0936,16.1407,6700.0
2008-12-30 15:45:00,20.61,20.61,20.48,20.53,10500.0,16.1721,16.1721,16.0701,16.1093,10500.0
2008-12-30 15:50:00,20.55,20.63,20.55,20.63,18200.0,16.125,16.1878,16.125,16.1878,18200.0
2008-12-30 15:55:00,20.65,20.74,20.64,20.7,43400.0,16.2035,16.2741,16.1956,16.2427,43400.0
2008-12-31 09:30:00,21.0,21.2,20.71,21.2,29300.0,16.4781,16.635,16.2506,16.635,29300.0
2008-12-31 09:35:00,21.2,21.44,21.07,21.28,29300.0,16.635,16.8234,16.533,16.6978,29300.0
2008-12-31 09:40:00,21.39,21.66,21.27,21.54,24200.0,16.7841,16.996,16.69,16.9018,24200.0
2008-12-31 09:45:00,21.47,21.69,21.46,21.68,15900.0,16.8469,17.0195,16.8391,17.0117,15900.0
2008-12-31 09:50:00,21.61,21.75,21.52,21.62,19800.0,16.9568,17.0666,16.8861,16.9646,19800.0
2008-12-31 09:55:00,21.69,21.87,21.65,21.82,16200.0,17.0195,17.1608,16.9881,17.1215,16200.0
2008-12-31 10:00:00,21.82,21.99,21.82,21.89,18200.0,17.1215,17.2549,17.1215,17.1765,18200.0
2008-12-31 10:05:00,21.88,21.93,21.81,21.81,17200.0,17.1686,17.2079,17.1137,17.1137,17200.0
2008-12-31 10:10:00,21.79,21.84,21.73,21.84,15600.0,17.098,17.1372,17.0509,17.1372,15600.0
2008-12-31 10:15:00,21.85,21.94,21.79,21.91,19600.0,17.1451,17.2157,17.098,17.1922,19600.0
2008-12-31 10:20:00,21.91,21.92,21.85,21.85,7900.0,17.1922,17.2,17.1451,17.1451,7900.0
2008-12-31 10:25:00,21.85,21.88,21.76,21.78,11500.0,17.1451,17.1686,17.0745,17.0902,11500.0
2008-12-31 10:30:00,21.76,21.86,21.72,21.72,9500.0,17.0745,17.1529,17.0431,17.0431,9500.0
2008-12-31 10:35:00,21.72,21.83,21.6,21.63,22000.0,17.0431,17.1294,16.9489,16.9725,22000.0
2008-12-31 10:40:00,21.65,21.67,21.58,21.58,3100.0,16.9881,17.0038,16.9332,16.9332,3100.0
2008-12-31 10:45:00,21.59,21.72,21.57,21.65,9500.0,16.9411,17.0431,16.9254,16.9881,9500.0
2008-12-31 10:50:00,21.67,21.69,21.65,21.67,3900.0,17.0038,17.0195,16.9881,17.0038,3900.0
2008-12-31 10:55:00,21.67,21.81,21.65,21.79,9600.0,17.0038,17.1137,16.9881,17.098,9600.0
2008-12-31 11:00:00,21.78,21.78,21.72,21.74,6700.0,17.0902,17.0902,17.0431,17.0588,6700.0
2008-12-31 11:05:00,21.77,21.78,21.74,21.75,4500.0,17.0823,17.0902,17.0588,17.0666,4500.0
2008-12-31 11:10:00,21.75,21.79,21.75,21.77,3200.0,17.0666,17.098,17.0666,17.0823,3200.0
2008-12-31 11:15:00,21.79,21.79,21.75,21.75,3200.0,17.098,17.098,17.0666,17.0666,3200.0
2008-12-31 11:20:00,21.78,21.86,21.76,21.85,12000.0,17.0902,17.1529,17.0745,17.1451,12000.0
2008-12-31 11:25:00,21.85,21.94,21.84,21.92,10300.0,17.1451,17.2157,17.1372,17.2,10300.0
2008-12-31 11:30:00,21.92,21.99,21.92,21.96,9200.0,17.2,17.2549,17.2,17.2314,9200.0
2008-12-31 11:35:00,21.93,21.96,21.89,21.92,6400.0,17.2079,17.2314,17.1765,17.2,6400.0
2008-12-31 11:40:00,21.92,21.93,21.81,21.81,11500.0,17.2,17.2079,17.1137,17.1137,11500.0
2008-12-31 11:45:00,21.81,21.9,21.8,21.84,10500.0,17.1137,17.1843,17.1058,17.1372,10500.0
2008-12-31 11:50:00,21.82,21.86,21.8,21.82,2200.0,17.1215,17.1529,17.1058,17.1215,2200.0
2008-12-31 11:55:00,21.82,21.84,21.81,21.81,2000.0,17.1215,17.1372,17.1137,17.1137,2000.0
2008-12-31 12:00:00,21.79,21.87,21.79,21.81,3200.0,17.098,17.1608,17.098,17.1137,3200.0
2008-12-31 12:05:00,21.81,21.87,21.77,21.82,10900.0,17.1137,17.1608,17.0823,17.1215,10900.0
2008-12-31 12:10:00,21.84,21.84,21.74,21.74,3400.0,17.1372,17.1372,17.0588,17.0588,3400.0
2008-12-31 12:15:00,21.75,21.84,21.75,21.75,11800.0,17.0666,17.1372,17.0666,17.0666,11800.0
2008-12-31 12:20:00,21.75,21.78,21.74,21.76,8900.0,17.0666,17.0902,17.0588,17.0745,8900.0
2008-12-31 12:25:00,21.76,21.76,21.74,21.75,12400.0,17.0745,17.0745,17.0588,17.0666,12400.0
2008-12-31 12:30:00,21.75,21.75,21.72,21.75,6100.0,17.0666,17.0666,17.0431,17.0666,6100.0
2008-12-31 12:35:00,21.76,21.76,21.73,21.75,4000.0,17.0745,17.0745,17.0509,17.0666,4000.0
2008-12-31 12:40:00,21.75,21.77,21.72,21.72,8100.0,17.0666,17.0823,17.0431,17.0431,8100.0
2008-12-31 12:45:00,21.75,21.82,21.75,21.8,4300.0,17.0666,17.1215,17.0666,17.1058,4300.0
2008-12-31 12:50:00,21.79,21.92,21.77,21.88,23400.0,17.098,17.2,17.0823,17.1686,23400.0
2008-12-31 12:55:00,21.88,21.88,21.79,21.8,2600.0,17.1686,17.1686,17.098,17.1058,2600.0
2008-12-31 13:00:00,21.79,21.87,21.77,21.77,12400.0,17.098,17.1608,17.0823,17.0823,12400.0
2008-12-31 13:05:00,21.79,21.8,21.74,21.74,3700.0,17.098,17.1058,17.0588,17.0588,3700.0
2008-12-31 13:10:00,21.76,21.77,21.7,21.75,28000.0,17.0745,17.0823,17.0274,17.0666,28000.0
2008-12-31 13:15:00,21.75,21.85,21.75,21.82,5100.0,17.0666,17.1451,17.0666,17.1215,5100.0
2008-12-31 13:20:00,21.83,21.83,21.74,21.74,5800.0,17.1294,17.1294,17.0588,17.0588,5800.0
2008-12-31 13:25:00,21.75,21.77,21.74,21.75,5100.0,17.0666,17.0823,17.0588,17.0666,5100.0
2008-12-31 13:30:00,21.76,21.84,21.73,21.83,35100.0,17.0745,17.1372,17.0509,17.1294,35100.0
2008-12-31 13:35:00,21.82,21.9,21.82,21.88,6400.0,17.1215,17.1843,17.1215,17.1686,6400.0
2008-12-31 13:40:00,21.88,21.88,21.86,21.88,1800.0,17.1686,17.1686,17.1529,17.1686,1800.0
2008-12-31 13:45:00,21.84,21.86,21.81,21.83,3100.0,17.1372,17.1529,17.1137,17.1294,3100.0
2008-12-31 13:50:00,21.83,21.9,21.82,21.88,18500.0,17.1294,17.1843,17.1215,17.1686,18500.0
2008-12-31 13:55:00,21.89,22.21,21.89,22.06,65700.0,17.1765,17.4276,17.1765,17.3099,65700.0
2008-12-31 14:00:00,22.07,22.11,22.04,22.08,4900.0,17.3177,17.3491,17.2942,17.3256,4900.0
2008-12-31 14:05:00,22.09,22.11,22.03,22.03,3600.0,17.3334,17.3491,17.2863,17.2863,3600.0
2008-12-31 14:10:00,22.04,22.05,22.01,22.02,5500.0,17.2942,17.302,17.2706,17.2785,5500.0
2008-12-31 14:15:00,22.03,22.14,22.0,22.0,14000.0,17.2863,17.3726,17.2628,17.2628,14000.0
2008-12-31 14:20:00,22.0,22.06,22.0,22.04,4600.0,17.2628,17.3099,17.2628,17.2942,4600.0
2008-12-31 14:25:00,22.03,22.1,22.02,22.06,7500.0,17.2863,17.3412,17.2785,17.3099,7500.0
2008-12-31 14:30:00,22.07,22.18,22.07,22.13,14100.0,17.3177,17.404,17.3177,17.3648,14100.0
2008-12-31 14:35:00,22.13,22.13,22.0,22.05,7400.0,17.3648,17.3648,17.2628,17.302,7400.0
2008-12-31 14:40:00,22.04,22.07,22.04,22.05,3600.0,17.2942,17.3177,17.2942,17.302,3600.0
2008-12-31 14:45:00,22.05,22.08,22.02,22.05,5000.0,17.302,17.3256,17.2785,17.302,5000.0
2008-12-31 14:50:00,22.08,22.19,22.03,22.17,20300.0,17.3256,17.4119,17.2863,17.3962,20300.0
2008-12-31 14:55:00,22.15,22.22,22.15,22.16,14200.0,17.3805,17.4354,17.3805,17.3883,14200.0
2008-12-31 15:00:00,22.18,22.4,22.18,22.28,41300.0,17.404,17.5766,17.404,17.4825,41300.0
2008-12-31 15:05:00,22.29,22.35,22.2,22.25,21400.0,17.4903,17.5374,17.4197,17.4589,21400.0
2008-12-31 15:10:00,22.22,22.25,22.17,22.17,7200.0,17.4354,17.4589,17.3962,17.3962,7200.0
2008-12-31 15:15:00,22.16,22.42,22.16,22.41,14200.0,17.3883,17.5923,17.3883,17.5845,14200.0
2008-12-31 15:20:00,22.41,22.5,22.33,22.47,23500.0,17.5845,17.6551,17.5217,17.6316,23500.0
2008-12-31 15:25:00,22.46,22.49,22.33,22.41,18100.0,17.6237,17.6473,17.5217,17.5845,18100.0
2008-12-31 15:30:00,22.4,22.4,22.29,22.4,12800.0,17.5766,17.5766,17.4903,17.5766,12800.0
2008-12-31 15:35:00,22.4,22.48,22.38,22.43,13200.0,17.5766,17.6394,17.561,17.6002,13200.0
2008-12-31 15:40:00,22.44,22.44,22.27,22.28,13800.0,17.608,17.608,17.4746,17.4825,13800.0
2008-12-31 15:45:00,22.28,22.3,22.1,22.22,15300.0,17.4825,17.4982,17.3412,17.4354,15300.0
2008-12-31 15:50:00,22.22,22.35,22.12,22.33,25500.0,17.4354,17.5374,17.3569,17.5217,25500.0
2008-12-31 15:55:00,22.3,22.36,22.19,22.19,61500.0,17.4982,17.5453,17.4119,17.4119,61500.0
2009-01-02 09:30:00,22.24,22.24,22.0,22.0,7600.0,17.4511,17.4511,17.2628,17.2628,7600.0
2009-01-02 09:35:00,22.05,22.43,22.05,22.32,5200.0,17.302,17.6002,17.302,17.5139,5200.0
2009-01-02 09:40:00,22.34,22.41,22.1,22.1,2600.0,17.5296,17.5845,17.3412,17.3412,2600.0
2009-01-02 09:45:00,22.13,22.14,22.01,22.04,7000.0,17.3648,17.3726,17.2706,17.2942,7000.0
2009-01-02 09:50:00,22.03,22.03,21.8,21.8,14700.0,17.2863,17.2863,17.1058,17.1058,14700.0
2009-01-02 09:55:00,21.8,21.94,21.76,21.91,3300.0,17.1058,17.2157,17.0745,17.1922,3300.0
2009-01-02 10:00:00,21.97,22.06,21.96,21.98,4300.0,17.2392,17.3099,17.2314,17.2471,4300.0
2009-01-02 10:05:00,21.99,22.08,21.96,22.07,5100.0,17.2549,17.3256,17.2314,17.3177,5100.0
2009-01-02 10:10:00,22.08,22.25,22.07,22.21,5800.0,17.3256,17.4589,17.3177,17.4276,5800.0
2009-01-02 10:15:00,22.21,22.46,22.17,22.32,20600.0,17.4276,17.6237,17.3962,17.5139,20600.0
2009-01-02 10:20:00,22.32,22.32,22.18,22.18,10300.0,17.5139,17.5139,17.404,17.404,10300.0
2009-01-02 10:25:00,22.19,22.22,22.15,22.21,6700.0,17.4119,17.4354,17.3805,17.4276,6700.0
2009-01-02 10:30:00,22.21,22.34,22.16,22.34,19600.0,17.4276,17.5296,17.3883,17.5296,19600.0
2009-01-02 10:35:00,22.35,22.5,22.34,22.49,16400.0,17.5374,17.6551,17.5296,17.6473,16400.0
2009-01-02 10:40:00,22.49,22.49,22.46,22.48,13300.0,17.6473,17.6473,17.6237,17.6394,13300.0
2009-01-02 10:45:00,22.49,22.55,22.43,22.55,29500.0,17.6473,17.6944,17.6002,17.6944,29500.0
2009-01-02 10:50:00,22.55,22.64,22.55,22.61,8200.0,17.6944,17.765,17.6944,17.7414,8200.0
2009-01-02 10:55:00,22.64,22.69,22.62,22.67,2300.0,17.765,17.8042,17.7493,17.7885,2300.0
2009-01-02 11:00:00,22.67,22.67,22.5,22.52,6300.0,17.7885,17.7885,17.6551,17.6708,6300.0
2009-01-02 11:05:00,22.53,22.53,22.46,22.53,6500.0,17.6787,17.6787,17.6237,17.6787,6500.0
2009-01-02 11:10:00,22.51,22.59,22.44,22.46,7100.0,17.663,17.7257,17.608,17.6237,7100.0
2009-01-02 11:15:00,22.46,22.47,22.41,22.43,5500.0,17.6237,17.6316,17.5845,17.6002,5500.0
2009-01-02 11:20:00,22.43,22.48,22.42,22.44,7100.0,17.6002,17.6394,17.5923,17.608,7100.0
2009-01-02 11:25:00,22.46,22.52,22.43,22.49,5000.0,17.6237,17.6708,17.6002,17.6473,5000.0
2009-01-02 11:30:00,22.49,22.65,22.49,22.62,3600.0,17.6473,17.7728,17.6473,17.7493,3600.0
2009-01-02 11:35:00,22.63,22.63,22.6,22.61,2800.0,17.7571,17.7571,17.7336,17.7414,2800.0
2009-01-02 11:40:00,22.61,22.61,22.47,22.5,17800.0,17.7414,17.7414,17.6316,17.6551,17800.0
2009-01-02 11:45:00,22.51,22.55,22.48,22.48,3100.0,17.663,17.6944,17.6394,17.6394,3100.0
2009-01-02 11:50:00,22.49,22.49,22.37,22.38,3600.0,17.6473,17.6473,17.5531,17.561,3600.0
2009-01-02 11:55:00,22.38,22.55,22.36,22.46,7800.0,17.561,17.6944,17.5453,17.6237,7800.0
2009-01-02 12:00:00,22.45,22.48,22.4,22.46,6200.0,17.6159,17.6394,17.5766,17.6237,6200.0
2009-01-02 12:05:00,22.46,22.5,22.46,22.47,400.0,17.6237,17.6551,17.6237,17.6316,400.0
2009-01-02 12:10:00,22.48,22.63,22.48,22.57,6700.0,17.6394,17.7571,17.6394,17.71,6700.0
2009-01-02 12:15:00,22.52,22.55,22.5,22.5,1900.0,17.6708,17.6944,17.6551,17.6551,1900.0
2009-01-02 12:20:00,22.5,22.52,22.5,22.5,1800.0,17.6551,17.6708,17.6551,17.6551,1800.0
2009-01-02 12:25:00,22.5,22.58,22.5,22.58,1800.0,17.6551,17.7179,17.6551,17.7179,1800.0
2009-01-02 12:30:00,22.57,22.67,22.57,22.65,3600.0,17.71,17.7885,17.71,17.7728,3600.0
2009-01-02 12:35:00,22.65,22.68,22.6,22.68,2500.0,17.7728,17.7964,17.7336,17.7964,2500.0
2009-01-02 12:40:00,22.68,22.75,22.68,22.7,2400.0,17.7964,17.8513,17.7964,17.8121,2400.0
2009-01-02 12:45:00,22.68,22.79,22.68,22.79,4300.0,17.7964,17.8827,17.7964,17.8827,4300.0
2009-01-02 12:50:00,22.79,22.79,22.75,22.76,2900.0,17.8827,17.8827,17.8513,17.8591,2900.0
2009-01-02 12:55:00,22.74,22.76,22.69,22.7,3200.0,17.8434,17.8591,17.8042,17.8121,3200.0
2009-01-02 13:00:00,22.7,22.78,22.69,22.77,11500.0,17.8121,17.8748,17.8042,17.867,11500.0
2009-01-02 13:05:00,22.75,22.82,22.75,22.76,3300.0,17.8513,17.9062,17.8513,17.8591,3300.0
2009-01-02 13:10:00,22.75,22.8,22.75,22.76,1700.0,17.8513,17.8905,17.8513,17.8591,1700.0
2009-01-02 13:15:00,22.76,22.78,22.73,22.75,2600.0,17.8591,17.8748,17.8356,17.8513,2600.0
2009-01-02 13:20:00,22.74,22.75,22.72,22.72,2000.0,17.8434,17.8513,17.8277,17.8277,2000.0
2009-01-02 13:25:00,22.73,22.77,22.69,22.72,4200.0,17.8356,17.867,17.8042,17.8277,4200.0
2009-01-02 13:30:00,22.72,22.75,22.7,22.74,2000.0,17.8277,17.8513,17.8121,17.8434,2000.0
2009-01-02 13:35:00,22.74,22.8,22.74,22.77,2200.0,17.8434,17.8905,17.8434,17.867,2200.0
2009-01-02 13:40:00,22.77,22.77,22.73,22.73,2900.0,17.867,17.867,17.8356,17.8356,2900.0
2009-01-02 13:45:00,22.74,22.76,22.71,22.74,3000.0,17.8434,17.8591,17.8199,17.8434,3000.0
2009-01-02 13:50:00,22.74,22.85,22.73,22.85,5900.0,17.8434,17.9298,17.8356,17.9298,5900.0
2009-01-02 13:55:00,22.85,22.85,22.76,22.79,3200.0,17.9298,17.9298,17.8591,17.8827,3200.0
2009-01-02 14:00:00,22.83,22.83,22.71,22.73,4100.0,17.9141,17.9141,17.8199,17.8356,4100.0
2009-01-02 14:05:00,22.75,22.78,22.73,22.75,2200.0,17.8513,17.8748,17.8356,17.8513,2200.0
2009-01-02 14:10:00,22.73,22.82,22.73,22.78,4500.0,17.8356,17.9062,17.8356,17.8748,4500.0
2009-01-02 14:15:00,22.8,22.85,22.77,22.77,6700.0,17.8905,17.9298,17.867,17.867,6700.0
2009-01-02 14:20:00,22.76,22.9,22.75,22.86,11100.0,17.8591,17.969,17.8513,17.9376,11100.0
2009-01-02 14:25:00,22.86,22.87,22.75,22.87,13500.0,17.9376,17.9454,17.8513,17.9454,13500.0
2009-01-02 14:30:00,22.9,22.95,22.88,22.88,3200.0,17.969,18.0082,17.9533,17.9533,3200.0
2009-01-02 14:35:00,22.89,23.02,22.87,23.02,4500.0,17.9611,18.0631,17.9454,18.0631,4500.0
2009-01-02 14:40:00,23.02,23.11,23.0,23.06,16000.0,18.0631,18.1338,18.0475,18.0945,16000.0
2009-01-02 14:45:00,23.05,23.06,23.03,23.04,6000.0,18.0867,18.0945,18.071,18.0788,6000.0
2009-01-02 14:50:00,23.03,23.16,22.98,23.09,8200.0,18.071,18.173,18.0318,18.1181,8200.0
2009-01-02 14:55:00,23.14,23.14,23.1,23.12,5400.0,18.1573,18.1573,18.1259,18.1416,5400.0
2009-01-02 15:00:00,23.11,23.18,23.1,23.13,11600.0,18.1338,18.1887,18.1259,18.1495,11600.0
2009-01-02 15:05:00,23.13,23.14,23.03,23.04,14300.0,18.1495,18.1573,18.071,18.0788,14300.0
2009-01-02 15:10:00,23.05,23.1,22.99,23.09,14900.0,18.0867,18.1259,18.0396,18.1181,14900.0
2009-01-02 15:15:00,23.1,23.13,23.02,23.07,8900.0,18.1259,18.1495,18.0631,18.1024,8900.0
2009-01-02 15:20:00,23.05,23.05,22.93,23.0,16100.0,18.0867,18.0867,17.9925,18.0475,16100.0
2009-01-02 15:25:00,22.99,23.04,22.96,23.04,6300.0,18.0396,18.0788,18.0161,18.0788,6300.0
2009-01-02 15:30:00,23.01,23.02,22.89,22.9,18100.0,18.0553,18.0631,17.9611,17.969,18100.0
2009-01-02 15:35:00,22.89,23.0,22.88,23.0,10300.0,17.9611,18.0475,17.9533,18.0475,10300.0
2009-01-02 15:40:00,23.0,23.13,23.0,23.08,24900.0,18.0475,18.1495,18.0475,18.1102,24900.0
2009-01-02 15:45:00,23.1,23.16,23.05,23.1,16600.0,18.1259,18.173,18.0867,18.1259,16600.0
2009-01-02 15:50:00,23.08,23.15,23.08,23.08,20800.0,18.1102,18.1652,18.1102,18.1102,20800.0
2009-01-02 15:55:00,23.07,23.11,23.03,23.05,45400.0,18.1024,18.1338,18.071,18.0867,45400.0
2009-01-05 09:30:00,22.92,23.05,22.92,22.96,15600.0,17.9847,18.0867,17.9847,18.0161,15600.0
2009-01-05 09:35:00,22.9,22.94,22.76,22.77,9700.0,17.969,18.0004,17.8591,17.867,9700.0
2009-01-05 09:40:00,22.77,22.82,22.73,22.81,11400.0,17.867,17.9062,17.8356,17.8984,11400.0
2009-01-05 09:45:00,22.77,22.78,22.7,22.7,4500.0,17.867,17.8748,17.8121,17.8121,4500.0
2009-01-05 09:50:00,22.7,22.74,22.6,22.65,9700.0,17.8121,17.8434,17.7336,17.7728,9700.0
2009-01-05 09:55:00,22.65,22.66,22.53,22.56,6900.0,17.7728,17.7807,17.6787,17.7022,6900.0
2009-01-05 10:00:00,22.6,22.73,22.57,22.7,8100.0,17.7336,17.8356,17.71,17.8121,8100.0
2009-01-05 10:05:00,22.7,22.77,22.56,22.77,6200.0,17.8121,17.867,17.7022,17.867,6200.0
2009-01-05 10:10:00,22.78,22.84,22.74,22.8,5200.0,17.8748,17.9219,17.8434,17.8905,5200.0
2009-01-05 10:15:00,22.82,22.84,22.69,22.73,6500.0,17.9062,17.9219,17.8042,17.8356,6500.0
2009-01-05 10:20:00,22.73,22.73,22.64,22.64,3800.0,17.8356,17.8356,17.765,17.765,3800.0
2009-01-05 10:25:00,22.68,22.79,22.68,22.79,6000.0,17.7964,17.8827,17.7964,17.8827,6000.0
2009-01-05 10:30:00,22.79,22.92,22.78,22.89,4900.0,17.8827,17.9847,17.8748,17.9611,4900.0
2009-01-05 10:35:00,22.87,22.98,22.86,22.98,5700.0,17.9454,18.0318,17.9376,18.0318,5700.0
2009-01-05 10:40:00,22.93,23.01,22.93,23.01,3600.0,17.9925,18.0553,17.9925,18.0553,3600.0
2009-01-05 10:45:00,23.0,23.09,22.98,23.09,7200.0,18.0475,18.1181,18.0318,18.1181,7200.0
2009-01-05 10:50:00,23.09,23.14,23.05,23.1,9000.0,18.1181,18.1573,18.0867,18.1259,9000.0
2009-01-05 10:55:00,23.07,23.12,23.03,23.03,4300.0,18.1024,18.1416,18.071,18.071,4300.0
2009-01-05 11:00:00,23.03,23.09,23.03,23.06,2600.0,18.071,18.1181,18.071,18.0945,2600.0
2009-01-05 11:05:00,23.06,23.06,23.0,23.04,4000.0,18.0945,18.0945,18.0475,18.0788,4000.0
2009-01-05 11:10:00,23.02,23.05,23.0,23.0,4200.0,18.0631,18.0867,18.0475,18.0475,4200.0
2009-01-05 11:15:00,23.03,23.06,23.0,23.0,6500.0,18.071,18.0945,18.0475,18.0475,6500.0
2009-01-05 11:20:00,23.01,23.03,23.0,23.02,13100.0,18.0553,18.071,18.0475,18.0631,13100.0
2009-01-05 11:25:00,23.02,23.05,23.01,23.02,8000.0,18.0631,18.0867,18.0553,18.0631,8000.0
2009-01-05 11:30:00,23.02,23.09,23.0,23.06,8500.0,18.0631,18.1181,18.0475,18.0945,8500.0
2009-01-05 11:35:00,23.07,23.11,23.03,23.11,11100.0,18.1024,18.1338,18.071,18.1338,11100.0
2009-01-05 11:40:00,23.1,23.15,23.1,23.15,2600.0,18.1259,18.1652,18.1259,18.1652,2600.0
2009-01-05 11:45:00,23.12,23.2,23.12,23.15,2700.0,18.1416,18.2044,18.1416,18.1652,2700.0
2009-01-05 11:50:00,23.16,23.16,23.07,23.07,600.0,18.173,18.173,18.1024,18.1024,600.0
2009-01-05 11:55:00,23.06,23.08,23.05,23.05,3500.0,18.0945,18.1102,18.0867,18.0867,3500.0
2009-01-05 12:00:00,23.05,23.1,23.05,23.07,4700.0,18.0867,18.1259,18.0867,18.1024,4700.0
2009-01-05 12:05:00,23.05,23.13,23.05,23.11,6000.0,18.0867,18.1495,18.0867,18.1338,6000.0
2009-01-05 12:10:00,23.13,23.19,23.11,23.14,5000.0,18.1495,18.1965,18.1338,18.1573,5000.0
2009-01-05 12:15:00,23.13,23.28,23.13,23.22,2200.0,18.1495,18.2672,18.1495,18.2201,2200.0
2009-01-05 12:20:00,23.2,23.23,23.13,23.13,3900.0,18.2044,18.2279,18.1495,18.1495,3900.0
2009-01-05 12:25:00,23.12,23.14,23.06,23.08,5400.0,18.1416,18.1573,18.0945,18.1102,5400.0
2009-01-05 12:30:00,23.06,23.07,23.05,23.05,4600.0,18.0945,18.1024,18.0867,18.0867,4600.0
2009-01-05 12:35:00,23.06,23.15,23.05,23.05,9200.0,18.0945,18.1652,18.0867,18.0867,9200.0
2009-01-05 12:40:00,23.05,23.1,23.02,23.05,3000.0,18.0867,18.1259,18.0631,18.0867,3000.0
2009-01-05 12:45:00,23.03,23.16,23.03,23.06,6200.0,18.071,18.173,18.071,18.0945,6200.0
2009-01-05 12:50:00,23.06,23.12,23.05,23.05,11600.0,18.0945,18.1416,18.0867,18.0867,11600.0
2009-01-05 12:55:00,23.07,23.1,23.05,23.08,6300.0,18.1024,18.1259,18.0867,18.1102,6300.0
2009-01-05 13:00:00,23.09,23.14,23.08,23.1,5700.0,18.1181,18.1573,18.1102,18.1259,5700.0
2009-01-05 13:05:00,23.1,23.11,23.07,23.08,2800.0,18.1259,18.1338,18.1024,18.1102,2800.0
2009-01-05 13:10:00,23.07,23.1,23.05,23.05,6200.0,18.1024,18.1259,18.0867,18.0867,6200.0
2009-01-05 13:15:00,23.05,23.07,23.05,23.06,7900.0,18.0867,18.1024,18.0867,18.0945,7900.0
2009-01-05 13:20:00,23.05,23.14,23.05,23.14,22400.0,18.0867,18.1573,18.0867,18.1573,22400.0
2009-01-05 13:25:00,23.14,23.14,23.05,23.09,7800.0,18.1573,18.1573,18.0867,18.1181,7800.0
2009-01-05 13:30:00,23.1,23.13,23.08,23.11,4800.0,18.1259,18.1495,18.1102,18.1338,4800.0
2009-01-05 13:35:00,23.11,23.11,23.05,23.05,7900.0,18.1338,18.1338,18.0867,18.0867,7900.0
2009-01-05 13:40:00,23.06,23.11,23.05,23.11,12500.0,18.0945,18.1338,18.0867,18.1338,12500.0
2009-01-05 13:45:00,23.11,23.12,23.01,23.05,12800.0,18.1338,18.1416,18.0553,18.0867,12800.0
2009-01-05 13:50:00,23.05,23.15,23.05,23.11,11400.0,18.0867,18.1652,18.0867,18.1338,11400.0
2009-01-05 13:55:00,23.09,23.15,23.06,23.1,7200.0,18.1181,18.1652,18.0945,18.1259,7200.0
2009-01-05 14:00:00,23.12,23.14,23.1,23.14,4000.0,18.1416,18.1573,18.1259,18.1573,4000.0
2009-01-05 14:05:00,23.12,23.19,23.08,23.08,6000.0,18.1416,18.1965,18.1102,18.1102,6000.0
2009-01-05 14:10:00,23.1,23.11,23.05,23.05,9000.0,18.1259,18.1338,18.0867,18.0867,9000.0
2009-01-05 14:15:00,23.05,23.1,23.05,23.05,6500.0,18.0867,18.1259,18.0867,18.0867,6500.0
2009-01-05 14:20:00,23.05,23.08,23.02,23.06,15200.0,18.0867,18.1102,18.0631,18.0945,15200.0
2009-01-05 14:25:00,23.08,23.1,23.05,23.05,15100.0,18.1102,18.1259,18.0867,18.0867,15100.0
2009-01-05 14:30:00,23.05,23.07,23.03,23.07,18400.0,18.0867,18.1024,18.071,18.1024,18400.0
2009-01-05 14:35:00,23.08,23.08,23.04,23.05,6800.0,18.1102,18.1102,18.0788,18.0867,6800.0
2009-01-05 14:40:00,23.05,23.08,23.05,23.05,15300.0,18.0867,18.1102,18.0867,18.0867,15300.0
2009-01-05 14:45:00,23.07,23.07,22.94,23.02,22200.0,18.1024,18.1024,18.0004,18.0631,22200.0
2009-01-05 14:50:00,23.04,23.04,22.99,22.99,21300.0,18.0788,18.0788,18.0396,18.0396,21300.0
2009-01-05 14:55:00,23.0,23.07,23.0,23.05,21600.0,18.0475,18.1024,18.0475,18.0867,21600.0
2009-01-05 15:00:00,23.05,23.08,22.96,22.97,44800.0,18.0867,18.1102,18.0161,18.0239,44800.0
2009-01-05 15:05:00,22.97,23.04,22.96,22.96,31800.0,18.0239,18.0788,18.0161,18.0161,31800.0
2009-01-05 15:10:00,22.96,22.99,22.93,22.94,17600.0,18.0161,18.0396,17.9925,18.0004,17600.0
2009-01-05 15:15:00,22.93,22.94,22.88,22.88,19700.0,17.9925,18.0004,17.9533,17.9533,19700.0
2009-01-05 15:20:00,22.88,22.92,22.77,22.78,20100.0,17.9533,17.9847,17.867,17.8748,20100.0
2009-01-05 15:25:00,22.79,22.84,22.7,22.71,32600.0,17.8827,17.9219,17.8121,17.8199,32600.0
2009-01-05 15:30:00,22.71,22.87,22.69,22.81,22300.0,17.8199,17.9454,17.8042,17.8984,22300.0
2009-01-05 15:35:00,22.83,22.96,22.83,22.87,37100.0,17.9141,18.0161,17.9141,17.9454,37100.0
2009-01-05 15:40:00,22.86,23.07,22.86,23.06,34000.0,17.9376,18.1024,17.9376,18.0945,34000.0
2009-01-05 15:45:00,23.04,23.1,22.9,22.94,23300.0,18.0788,18.1259,17.969,18.0004,23300.0
2009-01-05 15:50:00,22.94,23.02,22.9,22.98,19900.0,18.0004,18.0631,17.969,18.0318,19900.0
2009-01-05 15:55:00,22.96,22.99,22.91,22.98,32800.0,18.0161,18.0396,17.9768,18.0318,32800.0
2009-01-06 09:30:00,23.26,23.42,23.1,23.38,15100.0,18.2515,18.377,18.1259,18.3456,15100.0
2009-01-06 09:35:00,23.43,23.68,23.36,23.66,16900.0,18.3849,18.581,18.3299,18.5653,16900.0
2009-01-06 09:40:00,23.67,23.75,23.51,23.56,13600.0,18.5732,18.636,18.4476,18.4869,13600.0
2009-01-06 09:45:00,23.56,23.75,23.54,23.75,11300.0,18.4869,18.636,18.4712,18.636,11300.0
2009-01-06 09:50:00,23.74,23.87,23.72,23.86,16900.0,18.6281,18.7301,18.6124,18.7223,16900.0
2009-01-06 09:55:00,23.86,24.12,23.86,24.12,29000.0,18.7223,18.9263,18.7223,18.9263,29000.0
2009-01-06 10:00:00,24.12,24.27,23.83,23.83,15100.0,18.9263,19.044,18.6987,18.6987,15100.0
2009-01-06 10:05:00,23.8,23.86,23.61,23.64,10200.0,18.6752,18.7223,18.5261,18.5496,10200.0
2009-01-06 10:10:00,23.61,23.68,23.57,23.66,13000.0,18.5261,18.581,18.4947,18.5653,13000.0
2009-01-06 10:15:00,23.63,23.63,23.43,23.46,8500.0,18.5418,18.5418,18.3849,18.4084,8500.0
2009-01-06 10:20:00,23.47,23.54,23.4,23.5,6400.0,18.4162,18.4712,18.3613,18.4398,6400.0
2009-01-06 10:25:00,23.47,23.51,23.38,23.38,7900.0,18.4162,18.4476,18.3456,18.3456,7900.0
2009-01-06 10:30:00,23.35,23.51,23.34,23.5,11100.0,18.3221,18.4476,18.3142,18.4398,11100.0
2009-01-06 10:35:00,23.51,23.67,23.51,23.62,11600.0,18.4476,18.5732,18.4476,18.5339,11600.0
2009-01-06 10:40:00,23.64,23.77,23.62,23.75,3600.0,18.5496,18.6517,18.5339,18.636,3600.0
2009-01-06 10:45:00,23.72,23.77,23.72,23.73,3100.0,18.6124,18.6517,18.6124,18.6203,3100.0
2009-01-06 10:50:00,23.75,23.84,23.75,23.78,7400.0,18.636,18.7066,18.636,18.6595,7400.0
2009-01-06 10:55:00,23.73,23.86,23.67,23.72,3600.0,18.6203,18.7223,18.5732,18.6124,3600.0
2009-01-06 11:00:00,23.72,23.79,23.7,23.7,2100.0,18.6124,18.6673,18.5967,18.5967,2100.0
2009-01-06 11:05:00,23.69,23.7,23.59,23.62,4800.0,18.5889,18.5967,18.5104,18.5339,4800.0
2009-01-06 11:10:00,23.62,23.65,23.61,23.64,2000.0,18.5339,18.5575,18.5261,18.5496,2000.0
2009-01-06 11:15:00,23.65,23.7,23.63,23.69,1700.0,18.5575,18.5967,18.5418,18.5889,1700.0
2009-01-06 11:20:00,23.71,23.78,23.65,23.67,10000.0,18.6046,18.6595,18.5575,18.5732,10000.0
2009-01-06 11:25:00,23.69,23.77,23.68,23.7,12800.0,18.5889,18.6517,18.581,18.5967,12800.0
2009-01-06 11:30:00,23.72,23.79,23.71,23.78,7300.0,18.6124,18.6673,18.6046,18.6595,7300.0
2009-01-06 11:35:00,23.78,23.88,23.75,23.88,9000.0,18.6595,18.738,18.636,18.738,9000.0
2009-01-06 11:40:00,23.85,23.98,23.85,23.98,26500.0,18.7144,18.8164,18.7144,18.8164,26500.0
2009-01-06 11:45:00,23.96,24.03,23.96,24.01,7700.0,18.8007,18.8557,18.8007,18.84,7700.0
2009-01-06 11:50:00,24.01,24.06,23.99,24.0,10300.0,18.84,18.8792,18.8243,18.8321,10300.0
2009-01-06 11:55:00,23.99,23.99,23.93,23.94,4500.0,18.8243,18.8243,18.7772,18.785,4500.0
2009-01-06 12:00:00,23.95,24.01,23.93,23.98,6300.0,18.7929,18.84,18.7772,18.8164,6300.0
2009-01-06 12:05:00,23.99,24.03,23.98,24.02,8900.0,18.8243,18.8557,18.8164,18.8478,8900.0
2009-01-06 12:10:00,24.01,24.01,23.94,23.97,7600.0,18.84,18.84,18.785,18.8086,7600.0
2009-01-06 12:15:00,23.97,23.97,23.85,23.87,4100.0,18.8086,18.8086,18.7144,18.7301,4100.0
2009-01-06 12:20:00,23.87,24.0,23.87,23.91,5700.0,18.7301,18.8321,18.7301,18.7615,5700.0
2009-01-06 12:25:00,23.92,24.06,23.92,24.01,14700.0,18.7694,18.8792,18.7694,18.84,14700.0
2009-01-06 12:30:00,24.01,24.02,23.96,23.99,9800.0,18.84,18.8478,18.8007,18.8243,9800.0
2009-01-06 12:35:00,24.01,24.1,23.98,24.04,9100.0,18.84,18.9106,18.8164,18.8635,9100.0
2009-01-06 12:40:00,24.05,24.05,23.96,23.97,9900.0,18.8714,18.8714,18.8007,18.8086,9900.0
2009-01-06 12:45:00,23.99,24.05,23.97,24.05,2600.0,18.8243,18.8714,18.8086,18.8714,2600.0
2009-01-06 12:50:00,24.06,24.07,23.98,23.98,9400.0,18.8792,18.8871,18.8164,18.8164,9400.0
2009-01-06 12:55:00,24.0,24.06,23.97,24.05,7300.0,18.8321,18.8792,18.8086,18.8714,7300.0
2009-01-06 13:00:00,24.06,24.09,24.0,24.0,9300.0,18.8792,18.9027,18.8321,18.8321,9300.0
2009-01-06 13:05:00,24.03,24.04,24.0,24.03,3900.0,18.8557,18.8635,18.8321,18.8557,3900.0
2009-01-06 13:10:00,24.02,24.06,24.0,24.0,4800.0,18.8478,18.8792,18.8321,18.8321,4800.0
2009-01-06 13:15:00,23.98,23.98,23.87,23.92,8000.0,18.8164,18.8164,18.7301,18.7694,8000.0
2009-01-06 13:20:00,23.9,23.96,23.84,23.95,4000.0,18.7537,18.8007,18.7066,18.7929,4000.0
2009-01-06 13:25:00,23.95,24.03,23.91,23.97,4900.0,18.7929,18.8557,18.7615,18.8086,4900.0
2009-01-06 13:30:00,23.97,23.99,23.9,23.95,6200.0,18.8086,18.8243,18.7537,18.7929,6200.0
2009-01-06 13:35:00,24.0,24.08,23.9,23.97,8600.0,18.8321,18.8949,18.7537,18.8086,8600.0
2009-01-06 13:40:00,23.94,24.02,23.93,23.99,5900.0,18.785,18.8478,18.7772,18.8243,5900.0
2009-01-06 13:45:00,23.98,24.11,23.95,24.06,7100.0,18.8164,18.9184,18.7929,18.8792,7100.0
2009-01-06 13:50:00,24.07,24.09,24.0,24.06,5100.0,18.8871,18.9027,18.8321,18.8792,5100.0
2009-01-06 13:55:00,24.05,24.13,24.04,24.08,5000.0,18.8714,18.9341,18.8635,18.8949,5000.0
2009-01-06 14:00:00,24.06,24.06,23.95,24.01,6300.0,18.8792,18.8792,18.7929,18.84,6300.0
2009-01-06 14:05:00,23.98,24.12,23.98,24.12,5300.0,18.8164,18.9263,18.8164,18.9263,5300.0
2009-01-06 14:10:00,24.13,24.23,24.07,24.15,11100.0,18.9341,19.0126,18.8871,18.9498,11100.0
2009-01-06 14:15:00,24.15,24.26,24.15,24.26,3000.0,18.9498,19.0361,18.9498,19.0361,3000.0
2009-01-06 14:20:00,24.25,24.3,24.21,24.22,10100.0,19.0283,19.0675,18.9969,19.0048,10100.0
2009-01-06 14:25:00,24.2,24.29,24.2,24.26,4200.0,18.9891,19.0597,18.9891,19.0361,4200.0
2009-01-06 14:30:00,24.26,24.47,24.26,24.4,13700.0,19.0361,19.2009,19.0361,19.146,13700.0
2009-01-06 14:35:00,24.41,24.41,24.35,24.35,30400.0,19.1538,19.1538,19.1068,19.1068,30400.0
2009-01-06 14:40:00,24.34,24.39,24.34,24.39,4700.0,19.0989,19.1381,19.0989,19.1381,4700.0
2009-01-06 14:45:00,24.4,24.47,24.36,24.4,27800.0,19.146,19.2009,19.1146,19.146,27800.0
2009-01-06 14:50:00,24.38,24.5,24.37,24.5,15700.0,19.1303,19.2245,19.1225,19.2245,15700.0
2009-01-06 14:55:00,24.5,24.56,24.46,24.52,13700.0,19.2245,19.2715,19.1931,19.2402,13700.0
2009-01-06 15:00:00,24.48,24.52,24.41,24.43,9600.0,19.2088,19.2402,19.1538,19.1695,9600.0
2009-01-06 15:05:00,24.44,24.45,24.22,24.29,15300.0,19.1774,19.1852,19.0048,19.0597,15300.0
2009-01-06 15:10:00,24.27,24.33,24.2,24.27,10200.0,19.044,19.0911,18.9891,19.044,10200.0
2009-01-06 15:15:00,24.26,24.31,24.21,24.21,8600.0,19.0361,19.0754,18.9969,18.9969,8600.0
2009-01-06 15:20:00,24.21,24.24,24.11,24.12,10000.0,18.9969,19.0204,18.9184,18.9263,10000.0
2009-01-06 15:25:00,24.11,24.16,24.04,24.06,17600.0,18.9184,18.9577,18.8635,18.8792,17600.0
2009-01-06 15:30:00,24.03,24.12,23.95,23.96,25300.0,18.8557,18.9263,18.7929,18.8007,25300.0
2009-01-06 15:35:00,23.96,24.06,23.95,24.0,25500.0,18.8007,18.8792,18.7929,18.8321,25500.0
2009-01-06 15:40:00,24.01,24.13,23.95,24.13,32700.0,18.84,18.9341,18.7929,18.9341,32700.0
2009-01-06 15:45:00,24.08,24.08,23.97,24.03,28000.0,18.8949,18.8949,18.8086,18.8557,28000.0
2009-01-06 15:50:00,24.05,24.09,23.96,24.09,23700.0,18.8714,18.9027,18.8007,18.9027,23700.0
2009-01-06 15:55:00,24.09,24.13,24.01,24.08,23700.0,18.9027,18.9341,18.84,18.8949,23700.0
2009-01-07 09:30:00,23.94,23.94,23.77,23.82,8300.0,18.785,18.785,18.6517,18.6909,8300.0
2009-01-07 09:35:00,23.84,24.0,23.66,23.84,6700.0,18.7066,18.8321,18.5653,18.7066,6700.0
2009-01-07 09:40:00,23.85,23.98,23.79,23.89,10600.0,18.7144,18.8164,18.6673,18.7458,10600.0
2009-01-07 09:45:00,23.91,23.99,23.87,23.96,7900.0,18.7615,18.8243,18.7301,18.8007,7900.0
2009-01-07 09:50:00,23.99,24.08,23.98,23.98,6600.0,18.8243,18.8949,18.8164,18.8164,6600.0
2009-01-07 09:55:00,23.98,23.98,23.89,23.93,4400.0,18.8164,18.8164,18.7458,18.7772,4400.0
2009-01-07 10:00:00,23.93,23.97,23.84,23.86,5700.0,18.7772,18.8086,18.7066,18.7223,5700.0
2009-01-07 10:05:00,23.86,23.9,23.78,23.9,5500.0,18.7223,18.7537,18.6595,18.7537,5500.0
2009-01-07 10:10:00,23.93,24.02,23.8,23.8,5600.0,18.7772,18.8478,18.6752,18.6752,5600.0
2009-01-07 10:15:00,23.8,23.8,23.66,23.76,12200.0,18.6752,18.6752,18.5653,18.6438,12200.0
2009-01-07 10:20:00,23.77,23.77,23.62,23.66,7900.0,18.6517,18.6517,18.5339,18.5653,7900.0
2009-01-07 10:25:00,23.66,23.68,23.54,23.68,7900.0,18.5653,18.581,18.4712,18.581,7900.0
2009-01-07 10:30:00,23.66,23.66,23.44,23.51,8000.0,18.5653,18.5653,18.3927,18.4476,8000.0
2009-01-07 10:35:00,23.5,23.51,23.36,23.41,15400.0,18.4398,18.4476,18.3299,18.3692,15400.0
2009-01-07 10:40:00,23.39,23.48,23.39,23.41,14200.0,18.3535,18.4241,18.3535,18.3692,14200.0
2009-01-07 10:45:00,23.4,23.44,23.33,23.35,15400.0,18.3613,18.3927,18.3064,18.3221,15400.0
2009-01-07 10:50:00,23.35,23.35,23.22,23.29,6500.0,18.3221,18.3221,18.2201,18.275,6500.0
2009-01-07 10:55:00,23.28,23.4,23.22,23.4,4500.0,18.2672,18.3613,18.2201,18.3613,4500.0
2009-01-07 11:00:00,23.4,23.52,23.33,23.51,6600.0,18.3613,18.4555,18.3064,18.4476,6600.0
2009-01-07 11:05:00,23.5,23.65,23.5,23.65,4200.0,18.4398,18.5575,18.4398,18.5575,4200.0
2009-01-07 11:10:00,23.64,23.65,23.58,23.63,8000.0,18.5496,18.5575,18.5026,18.5418,8000.0
2009-01-07 11:15:00,23.63,23.65,23.6,23.6,5800.0,18.5418,18.5575,18.5183,18.5183,5800.0
2009-01-07 11:20:00,23.55,23.65,23.54,23.65,3000.0,18.479,18.5575,18.4712,18.5575,3000.0
2009-01-07 11:25:00,23.67,23.68,23.61,23.64,3400.0,18.5732,18.581,18.5261,18.5496,3400.0
2009-01-07 11:30:00,23.61,23.69,23.61,23.67,1700.0,18.5261,18.5889,18.5261,18.5732,1700.0
2009-01-07 11:35:00,23.67,23.68,23.63,23.65,3900.0,18.5732,18.581,18.5418,18.5575,3900.0
2009-01-07 11:40:00,23.65,23.83,23.63,23.83,3900.0,18.5575,18.6987,18.5418,18.6987,3900.0
2009-01-07 11:45:00,23.85,23.99,23.85,23.98,8700.0,18.7144,18.8243,18.7144,18.8164,8700.0
2009-01-07 11:50:00,23.94,23.98,23.92,23.98,4800.0,18.785,18.8164,18.7694,18.8164,4800.0
2009-01-07 11:55:00,23.95,23.96,23.91,23.93,5900.0,18.7929,18.8007,18.7615,18.7772,5900.0
2009-01-07 12:00:00,23.91,23.92,23.78,23.84,5600.0,18.7615,18.7694,18.6595,18.7066,5600.0
2009-01-07 12:05:00,23.82,23.87,23.82,23.87,2000.0,18.6909,18.7301,18.6909,18.7301,2000.0
2009-01-07 12:10:00,23.84,23.87,23.81,23.83,4400.0,18.7066,18.7301,18.683,18.6987,4400.0
2009-01-07 12:15:00,23.84,23.87,23.8,23.84,2800.0,18.7066,18.7301,18.6752,18.7066,2800.0
2009-01-07 12:20:00,23.86,23.86,23.71,23.71,2200.0,18.7223,18.7223,18.6046,18.6046,2200.0
2009-01-07 12:25:00,23.68,23.73,23.66,23.73,2100.0,18.581,18.6203,18.5653,18.6203,2100.0
2009-01-07 12:30:00,23.74,23.75,23.73,23.74,1100.0,18.6281,18.636,18.6203,18.6281,1100.0
2009-01-07 12:35:00,23.76,23.84,23.75,23.84,3000.0,18.6438,18.7066,18.636,18.7066,3000.0
2009-01-07 12:40:00,23.82,23.84,23.79,23.8,2500.0,18.6909,18.7066,18.6673,18.6752,2500.0
2009-01-07 12:45:00,23.82,23.86,23.8,23.84,7600.0,18.6909,18.7223,18.6752,18.7066,7600.0
2009-01-07 12:50:00,23.81,23.81,23.75,23.76,4400.0,18.683,18.683,18.636,18.6438,4400.0
2009-01-07 12:55:00,23.77,23.78,23.73,23.73,2200.0,18.6517,18.6595,18.6203,18.6203,2200.0
2009-01-07 13:00:00,23.71,23.73,23.71,23.73,1100.0,18.6046,18.6203,18.6046,18.6203,1100.0
2009-01-07 13:05:00,23.71,23.73,23.7,23.72,4700.0,18.6046,18.6203,18.5967,18.6124,4700.0
2009-01-07 13:10:00,23.74,23.74,23.73,23.73,300.0,18.6281,18.6281,18.6203,18.6203,300.0
2009-01-07 13:15:00,23.75,23.84,23.75,23.84,3600.0,18.636,18.7066,18.636,18.7066,3600.0
2009-01-07 13:20:00,23.84,23.84,23.7,23.7,4300.0,18.7066,18.7066,18.5967,18.5967,4300.0
2009-01-07 13:25:00,23.71,23.78,23.71,23.78,2000.0,18.6046,18.6595,18.6046,18.6595,2000.0
2009-01-07 13:30:00,23.78,23.84,23.78,23.84,1000.0,18.6595,18.7066,18.6595,18.7066,1000.0
2009-01-07 13:35:00,23.85,23.89,23.84,23.88,3300.0,18.7144,18.7458,18.7066,18.738,3300.0
2009-01-07 13:40:00,23.86,23.86,23.7,23.7,8300.0,18.7223,18.7223,18.5967,18.5967,8300.0
2009-01-07 13:45:00,23.72,23.72,23.64,23.71,1900.0,18.6124,18.6124,18.5496,18.6046,1900.0
2009-01-07 13:50:00,23.7,23.73,23.65,23.73,1800.0,18.5967,18.6203,18.5575,18.6203,1800.0
2009-01-07 13:55:00,23.68,23.7,23.64,23.64,6300.0,18.581,18.5967,18.5496,18.5496,6300.0
2009-01-07 14:00:00,23.63,23.63,23.5,23.51,4100.0,18.5418,18.5418,18.4398,18.4476,4100.0
2009-01-07 14:05:00,23.52,23.58,23.52,23.55,3200.0,18.4555,18.5026,18.4555,18.479,3200.0
2009-01-07 14:10:00,23.54,23.58,23.5,23.56,4700.0,18.4712,18.5026,18.4398,18.4869,4700.0
2009-01-07 14:15:00,23.57,23.57,23.45,23.45,4200.0,18.4947,18.4947,18.4006,18.4006,4200.0
2009-01-07 14:20:00,23.48,23.48,23.36,23.36,2000.0,18.4241,18.4241,18.3299,18.3299,2000.0
2009-01-07 14:25:00,23.39,23.5,23.39,23.46,4200.0,18.3535,18.4398,18.3535,18.4084,4200.0
2009-01-07 14:30:00,23.45,23.48,23.37,23.4,6500.0,18.4006,18.4241,18.3378,18.3613,6500.0
2009-01-07 14:35:00,23.4,23.47,23.4,23.46,8200.0,18.3613,18.4162,18.3613,18.4084,8200.0
2009-01-07 14:40:00,23.46,23.56,23.41,23.53,4400.0,18.4084,18.4869,18.3692,18.4633,4400.0
2009-01-07 14:45:00,23.56,23.56,23.43,23.43,5600.0,18.4869,18.4869,18.3849,18.3849,5600.0
2009-01-07 14:50:00,23.43,23.46,23.38,23.46,6700.0,18.3849,18.4084,18.3456,18.4084,6700.0
2009-01-07 14:55:00,23.48,23.48,23.38,23.42,4400.0,18.4241,18.4241,18.3456,18.377,4400.0
2009-01-07 15:00:00,23.4,23.45,23.37,23.41,8900.0,18.3613,18.4006,18.3378,18.3692,8900.0
2009-01-07 15:05:00,23.43,23.43,23.25,23.25,22000.0,18.3849,18.3849,18.2436,18.2436,22000.0
2009-01-07 15:10:00,23.25,23.31,23.23,23.27,8500.0,18.2436,18.2907,18.2279,18.2593,8500.0
2009-01-07 15:15:00,23.28,23.44,23.28,23.43,6000.0,18.2672,18.3927,18.2672,18.3849,6000.0
2009-01-07 15:20:00,23.44,23.48,23.38,23.43,7200.0,18.3927,18.4241,18.3456,18.3849,7200.0
2009-01-07 15:25:00,23.46,23.5,23.42,23.5,7400.0,18.4084,18.4398,18.377,18.4398,7400.0
2009-01-07 15:30:00,23.51,23.58,23.46,23.46,9100.0,18.4476,18.5026,18.4084,18.4084,9100.0
2009-01-07 15:35:00,23.48,23.52,23.35,23.37,9600.0,18.4241,18.4555,18.3221,18.3378,9600.0
2009-01-07 15:40:00,23.36,23.43,23.35,23.43,7300.0,18.3299,18.3849,18.3221,18.3849,7300.0
2009-01-07 15:45:00,23.42,23.45,23.35,23.37,12800.0,18.377,18.4006,18.3221,18.3378,12800.0
2009-01-07 15:50:00,23.38,23.42,23.33,23.39,17600.0,18.3456,18.377,18.3064,18.3535,17600.0
2009-01-07 15:55:00,23.39,23.53,23.36,23.4,47200.0,18.3535,18.4633,18.3299,18.3613,47200.0
2009-01-08 09:30:00,23.28,24.14,23.27,23.66,8900.0,18.2672,18.942,18.2593,18.5653,8900.0
2009-01-08 09:35:00,23.69,23.69,23.3,23.65,13800.0,18.5889,18.5889,18.2829,18.5575,13800.0
2009-01-08 09:40:00,23.6,23.96,23.58,23.96,21300.0,18.5183,18.8007,18.5026,18.8007,21300.0
2009-01-08 09:45:00,23.96,23.99,23.75,23.8,6000.0,18.8007,18.8243,18.636,18.6752,6000.0
2009-01-08 09:50:00,23.72,23.72,23.56,23.6,7900.0,18.6124,18.6124,18.4869,18.5183,7900.0
2009-01-08 09:55:00,23.6,23.65,23.51,23.65,11800.0,18.5183,18.5575,18.4476,18.5575,11800.0
2009-01-08 10:00:00,23.63,23.67,23.63,23.66,1600.0,18.5418,18.5732,18.5418,18.5653,1600.0
2009-01-08 10:05:00,23.65,23.69,23.55,23.67,8500.0,18.5575,18.5889,18.479,18.5732,8500.0
2009-01-08 10:10:00,23.66,23.73,23.56,23.56,1700.0,18.5653,18.6203,18.4869,18.4869,1700.0
2009-01-08 10:15:00,23.57,23.57,23.4,23.4,4600.0,18.4947,18.4947,18.3613,18.3613,4600.0
2009-01-08 10:20:00,23.41,23.5,23.35,23.37,23800.0,18.3692,18.4398,18.3221,18.3378,23800.0
2009-01-08 10:25:00,23.37,23.48,23.35,23.42,19800.0,18.3378,18.4241,18.3221,18.377,19800.0
2009-01-08 10:30:00,23.42,23.42,23.28,23.36,8200.0,18.377,18.377,18.2672,18.3299,8200.0
2009-01-08 10:35:00,23.36,23.55,23.34,23.55,12300.0,18.3299,18.479,18.3142,18.479,12300.0
2009-01-08 10:40:00,23.55,23.77,23.55,23.69,7800.0,18.479,18.6517,18.479,18.5889,7800.0
2009-01-08 10:45:00,23.7,23.78,23.7,23.7,2800.0,18.5967,18.6595,18.5967,18.5967,2800.0
2009-01-08 10:50:00,23.74,23.77,23.68,23.68,3300.0,18.6281,18.6517,18.581,18.581,3300.0
2009-01-08 10:55:00,23.68,23.69,23.59,23.66,6900.0,18.581,18.5889,18.5104,18.5653,6900.0
2009-01-08 11:00:00,23.61,23.7,23.59,23.67,9100.0,18.5261,18.5967,18.5104,18.5732,9100.0
2009-01-08 11:05:00,23.67,23.78,23.57,23.58,7800.0,18.5732,18.6595,18.4947,18.5026,7800.0
2009-01-08 11:10:00,23.58,23.62,23.54,23.6,7800.0,18.5026,18.5339,18.4712,18.5183,7800.0
2009-01-08 11:15:00,23.63,23.63,23.58,23.58,5100.0,18.5418,18.5418,18.5026,18.5026,5100.0
2009-01-08 11:20:00,23.56,23.62,23.45,23.47,8200.0,18.4869,18.5339,18.4006,18.4162,8200.0
2009-01-08 11:25:00,23.47,23.48,23.39,23.41,4900.0,18.4162,18.4241,18.3535,18.3692,4900.0
2009-01-08 11:30:00,23.42,23.44,23.33,23.36,12500.0,18.377,18.3927,18.3064,18.3299,12500.0
2009-01-08 11:35:00,23.37,23.39,23.34,23.38,5700.0,18.3378,18.3535,18.3142,18.3456,5700.0
2009-01-08 11:40:00,23.38,23.42,23.35,23.35,9300.0,18.3456,18.377,18.3221,18.3221,9300.0
2009-01-08 11:45:00,23.38,23.42,23.29,23.3,7400.0,18.3456,18.377,18.275,18.2829,7400.0
2009-01-08 11:50:00,23.3,23.36,23.24,23.27,6600.0,18.2829,18.3299,18.2358,18.2593,6600.0
2009-01-08 11:55:00,23.29,23.29,23.22,23.26,3100.0,18.275,18.275,18.2201,18.2515,3100.0
2009-01-08 12:00:00,23.29,23.38,23.29,23.32,6700.0,18.275,18.3456,18.275,18.2985,6700.0
2009-01-08 12:05:00,23.3,23.33,23.21,23.29,8800.0,18.2829,18.3064,18.2122,18.275,8800.0
2009-01-08 12:10:00,23.31,23.43,23.28,23.39,3700.0,18.2907,18.3849,18.2672,18.3535,3700.0
2009-01-08 12:15:00,23.4,23.43,23.38,23.41,5400.0,18.3613,18.3849,18.3456,18.3692,5400.0
2009-01-08 12:20:00,23.39,23.47,23.37,23.45,1900.0,18.3535,18.4162,18.3378,18.4006,1900.0
2009-01-08 12:25:00,23.45,23.54,23.44,23.54,2500.0,18.4006,18.4712,18.3927,18.4712,2500.0
2009-01-08 12:30:00,23.52,23.53,23.48,23.48,3900.0,18.4555,18.4633,18.4241,18.4241,3900.0
2009-01-08 12:35:00,23.48,23.52,23.46,23.46,7200.0,18.4241,18.4555,18.4084,18.4084,7200.0
2009-01-08 12:40:00,23.48,23.59,23.48,23.58,2600.0,18.4241,18.5104,18.4241,18.5026,2600.0
2009-01-08 12:45:00,23.58,23.7,23.58,23.69,9800.0,18.5026,18.5967,18.5026,18.5889,9800.0
2009-01-08 12:50:00,23.69,23.8,23.65,23.77,5800.0,18.5889,18.6752,18.5575,18.6517,5800.0
2009-01-08 12:55:00,23.78,23.78,23.65,23.65,2300.0,18.6595,18.6595,18.5575,18.5575,2300.0
2009-01-08 13:00:00,23.65,23.66,23.59,23.63,2000.0,18.5575,18.5653,18.5104,18.5418,2000.0
2009-01-08 13:05:00,23.61,23.66,23.59,23.62,2500.0,18.5261,18.5653,18.5104,18.5339,2500.0
2009-01-08 13:10:00,23.59,23.6,23.52,23.52,11100.0,18.5104,18.5183,18.4555,18.4555,11100.0
2009-01-08 13:15:00,23.52,23.57,23.4,23.4,9600.0,18.4555,18.4947,18.3613,18.3613,9600.0
2009-01-08 13:20:00,23.42,23.49,23.42,23.48,1900.0,18.377,18.4319,18.377,18.4241,1900.0
2009-01-08 13:25:00,23.48,23.49,23.42,23.45,3100.0,18.4241,18.4319,18.377,18.4006,3100.0
2009-01-08 13:30:00,23.44,23.46,23.41,23.46,2200.0,18.3927,18.4084,18.3692,18.4084,2200.0
2009-01-08 13:35:00,23.44,23.54,23.44,23.46,3500.0,18.3927,18.4712,18.3927,18.4084,3500.0
2009-01-08 13:40:00,23.46,23.49,23.46,23.49,2500.0,18.4084,18.4319,18.4084,18.4319,2500.0
2009-01-08 13:45:00,23.5,23.63,23.49,23.61,12100.0,18.4398,18.5418,18.4319,18.5261,12100.0
2009-01-08 13:50:00,23.62,23.62,23.57,23.6,2800.0,18.5339,18.5339,18.4947,18.5183,2800.0
2009-01-08 13:55:00,23.58,23.6,23.53,23.58,4400.0,18.5026,18.5183,18.4633,18.5026,4400.0
2009-01-08 14:00:00,23.58,23.59,23.51,23.59,8300.0,18.5026,18.5104,18.4476,18.5104,8300.0
2009-01-08 14:05:00,23.58,23.75,23.56,23.74,16500.0,18.5026,18.636,18.4869,18.6281,16500.0
2009-01-08 14:10:00,23.74,23.79,23.69,23.74,10100.0,18.6281,18.6673,18.5889,18.6281,10100.0
2009-01-08 14:15:00,23.79,23.88,23.79,23.82,6100.0,18.6673,18.738,18.6673,18.6909,6100.0
2009-01-08 14:20:00,23.82,23.88,23.77,23.8,5400.0,18.6909,18.738,18.6517,18.6752,5400.0
2009-01-08 14:25:00,23.78,23.81,23.71,23.73,5900.0,18.6595,18.683,18.6046,18.6203,5900.0
2009-01-08 14:30:00,23.7,23.71,23.62,23.67,3300.0,18.5967,18.6046,18.5339,18.5732,3300.0
2009-01-08 14:35:00,23.64,23.75,23.64,23.75,1200.0,18.5496,18.636,18.5496,18.636,1200.0
2009-01-08 14:40:00,23.76,23.9,23.72,23.89,3100.0,18.6438,18.7537,18.6124,18.7458,3100.0
2009-01-08 14:45:00,23.91,23.96,23.84,23.86,4200.0,18.7615,18.8007,18.7066,18.7223,4200.0
2009-01-08 14:50:00,23.86,24.0,23.86,23.98,6600.0,18.7223,18.8321,18.7223,18.8164,6600.0
2009-01-08 14:55:00,23.94,23.97,23.86,23.9,4500.0,18.785,18.8086,18.7223,18.7537,4500.0
2009-01-08 15:00:00,23.9,23.99,23.84,23.85,13400.0,18.7537,18.8243,18.7066,18.7144,13400.0
2009-01-08 15:05:00,23.83,23.9,23.8,23.81,14700.0,18.6987,18.7537,18.6752,18.683,14700.0
2009-01-08 15:10:00,23.8,23.86,23.76,23.82,5300.0,18.6752,18.7223,18.6438,18.6909,5300.0
2009-01-08 15:15:00,23.82,23.86,23.76,23.8,4700.0,18.6909,18.7223,18.6438,18.6752,4700.0
2009-01-08 15:20:00,23.82,23.83,23.69,23.81,7700.0,18.6909,18.6987,18.5889,18.683,7700.0
2009-01-08 15:25:00,23.8,23.87,23.74,23.85,5100.0,18.6752,18.7301,18.6281,18.7144,5100.0
2009-01-08 15:30:00,23.85,23.86,23.77,23.84,8700.0,18.7144,18.7223,18.6517,18.7066,8700.0
2009-01-08 15:35:00,23.82,23.84,23.72,23.79,8800.0,18.6909,18.7066,18.6124,18.6673,8800.0
2009-01-08 15:40:00,23.81,23.93,23.81,23.92,19300.0,18.683,18.7772,18.683,18.7694,19300.0
2009-01-08 15:45:00,23.9,23.96,23.87,23.96,14500.0,18.7537,18.8007,18.7301,18.8007,14500.0
2009-01-08 15:50:00,23.97,24.0,23.87,23.98,22700.0,18.8086,18.8321,18.7301,18.8164,22700.0
2009-01-08 15:55:00,23.97,24.0,23.95,23.95,23400.0,18.8086,18.8321,18.7929,18.7929,23400.0
2009-01-09 09:30:00,23.89,23.99,23.83,23.83,5200.0,18.7458,18.8243,18.6987,18.6987,5200.0
2009-01-09 09:35:00,23.8,23.84,23.62,23.63,6600.0,18.6752,18.7066,18.5339,18.5418,6600.0
2009-01-09 09:40:00,23.68,23.68,23.49,23.49,1900.0,18.581,18.581,18.4319,18.4319,1900.0
2009-01-09 09:45:00,23.49,23.54,23.31,23.32,8800.0,18.4319,18.4712,18.2907,18.2985,8800.0
2009-01-09 09:50:00,23.26,23.26,23.11,23.15,9800.0,18.2515,18.2515,18.1338,18.1652,9800.0
2009-01-09 09:55:00,23.11,23.18,23.08,23.08,11000.0,18.1338,18.1887,18.1102,18.1102,11000.0
2009-01-09 10:00:00,23.09,23.12,22.96,23.07,10500.0,18.1181,18.1416,18.0161,18.1024,10500.0
2009-01-09 10:05:00,23.11,23.11,22.92,22.93,19000.0,18.1338,18.1338,17.9847,17.9925,19000.0
2009-01-09 10:10:00,22.94,22.98,22.69,22.69,25200.0,18.0004,18.0318,17.8042,17.8042,25200.0
2009-01-09 10:15:00,22.7,22.72,22.56,22.67,20600.0,17.8121,17.8277,17.7022,17.7885,20600.0
2009-01-09 10:20:00,22.67,22.76,22.62,22.73,8600.0,17.7885,17.8591,17.7493,17.8356,8600.0
2009-01-09 10:25:00,22.73,22.82,22.73,22.79,2200.0,17.8356,17.9062,17.8356,17.8827,2200.0
2009-01-09 10:30:00,22.78,22.82,22.71,22.81,9900.0,17.8748,17.9062,17.8199,17.8984,9900.0
2009-01-09 10:35:00,22.78,22.87,22.7,22.84,4100.0,17.8748,17.9454,17.8121,17.9219,4100.0
2009-01-09 10:40:00,22.84,22.87,22.79,22.87,2500.0,17.9219,17.9454,17.8827,17.9454,2500.0
2009-01-09 10:45:00,22.87,22.94,22.85,22.89,4700.0,17.9454,18.0004,17.9298,17.9611,4700.0
2009-01-09 10:50:00,22.89,22.95,22.86,22.9,3700.0,17.9611,18.0082,17.9376,17.969,3700.0
2009-01-09 10:55:00,22.9,22.91,22.86,22.86,2200.0,17.969,17.9768,17.9376,17.9376,2200.0
2009-01-09 11:00:00,22.91,22.94,22.91,22.93,1000.0,17.9768,18.0004,17.9768,17.9925,1000.0
2009-01-09 11:05:00,22.94,23.05,22.94,22.99,4400.0,18.0004,18.0867,18.0004,18.0396,4400.0
2009-01-09 11:10:00,22.95,22.95,22.91,22.94,3900.0,18.0082,18.0082,17.9768,18.0004,3900.0
2009-01-09 11:15:00,22.97,22.97,22.91,22.91,700.0,18.0239,18.0239,17.9768,17.9768,700.0
2009-01-09 11:20:00,22.89,23.15,22.89,23.14,7600.0,17.9611,18.1652,17.9611,18.1573,7600.0
2009-01-09 11:25:00,23.14,23.14,23.11,23.11,700.0,18.1573,18.1573,18.1338,18.1338,700.0
2009-01-09 11:30:00,23.09,23.09,23.03,23.03,2400.0,18.1181,18.1181,18.071,18.071,2400.0
2009-01-09 11:35:00,23.03,23.05,23.03,23.03,700.0,18.071,18.0867,18.071,18.071,700.0
2009-01-09 11:40:00,23.02,23.02,22.93,22.95,2100.0,18.0631,18.0631,17.9925,18.0082,2100.0
2009-01-09 11:45:00,22.95,22.99,22.95,22.98,1700.0,18.0082,18.0396,18.0082,18.0318,1700.0
2009-01-09 11:50:00,23.0,23.05,22.96,23.05,2400.0,18.0475,18.0867,18.0161,18.0867,2400.0
2009-01-09 11:55:00,23.05,23.1,23.05,23.07,1500.0,18.0867,18.1259,18.0867,18.1024,1500.0
2009-01-09 12:00:00,23.08,23.13,23.08,23.13,2000.0,18.1102,18.1495,18.1102,18.1495,2000.0
2009-01-09 12:05:00,23.13,23.27,23.13,23.23,6300.0,18.1495,18.2593,18.1495,18.2279,6300.0
2009-01-09 12:10:00,23.23,23.24,23.18,23.18,2000.0,18.2279,18.2358,18.1887,18.1887,2000.0
2009-01-09 12:15:00,23.18,23.18,23.16,23.18,900.0,18.1887,18.1887,18.173,18.1887,900.0
2009-01-09 12:20:00,23.2,23.22,23.18,23.21,4000.0,18.2044,18.2201,18.1887,18.2122,4000.0
2009-01-09 12:25:00,23.22,23.33,23.22,23.27,3300.0,18.2201,18.3064,18.2201,18.2593,3300.0
2009-01-09 12:30:00,23.23,23.29,23.23,23.26,1800.0,18.2279,18.275,18.2279,18.2515,1800.0
2009-01-09 12:35:00,23.29,23.3,23.27,23.3,2300.0,18.275,18.2829,18.2593,18.2829,2300.0
2009-01-09 12:40:00,23.29,23.29,23.19,23.21,2100.0,18.275,18.275,18.1965,18.2122,2100.0
2009-01-09 12:45:00,23.19,23.21,23.19,23.2,1000.0,18.1965,18.2122,18.1965,18.2044,1000.0
2009-01-09 12:50:00,23.19,23.2,23.19,23.2,700.0,18.1965,18.2044,18.1965,18.2044,700.0
2009-01-09 12:55:00,23.19,23.19,23.13,23.17,4000.0,18.1965,18.1965,18.1495,18.1808,4000.0
2009-01-09 13:00:00,23.19,23.29,23.19,23.28,1800.0,18.1965,18.275,18.1965,18.2672,1800.0
2009-01-09 13:05:00,23.27,23.31,23.11,23.12,7300.0,18.2593,18.2907,18.1338,18.1416,7300.0
2009-01-09 13:10:00,23.15,23.24,23.15,23.21,1400.0,18.1652,18.2358,18.1652,18.2122,1400.0
2009-01-09 13:15:00,23.2,23.2,23.06,23.16,6000.0,18.2044,18.2044,18.0945,18.173,6000.0
2009-01-09 13:20:00,23.15,23.17,23.09,23.09,2800.0,18.1652,18.1808,18.1181,18.1181,2800.0
2009-01-09 13:25:00,23.09,23.14,23.09,23.13,2400.0,18.1181,18.1573,18.1181,18.1495,2400.0
2009-01-09 13:30:00,23.16,23.16,23.1,23.13,3200.0,18.173,18.173,18.1259,18.1495,3200.0
2009-01-09 13:35:00,23.14,23.27,23.14,23.19,3800.0,18.1573,18.2593,18.1573,18.1965,3800.0
2009-01-09 13:40:00,23.19,23.24,23.18,23.24,800.0,18.1965,18.2358,18.1887,18.2358,800.0
2009-01-09 13:45:00,23.24,23.28,23.24,23.28,2000.0,18.2358,18.2672,18.2358,18.2672,2000.0
2009-01-09 13:50:00,23.29,23.29,23.19,23.19,3800.0,18.275,18.275,18.1965,18.1965,3800.0
2009-01-09 13:55:00,23.17,23.2,23.14,23.19,4100.0,18.1808,18.2044,18.1573,18.1965,4100.0
2009-01-09 14:00:00,23.17,23.32,23.17,23.32,4900.0,18.1808,18.2985,18.1808,18.2985,4900.0
2009-01-09 14:05:00,23.32,23.39,23.31,23.33,7100.0,18.2985,18.3535,18.2907,18.3064,7100.0
2009-01-09 14:10:00,23.3,23.32,23.24,23.32,5000.0,18.2829,18.2985,18.2358,18.2985,5000.0
2009-01-09 14:15:00,23.3,23.37,23.27,23.37,7600.0,18.2829,18.3378,18.2593,18.3378,7600.0
2009-01-09 14:20:00,23.37,23.42,23.29,23.31,3800.0,18.3378,18.377,18.275,18.2907,3800.0
2009-01-09 14:25:00,23.3,23.34,23.25,23.29,14000.0,18.2829,18.3142,18.2436,18.275,14000.0
2009-01-09 14:30:00,23.31,23.47,23.3,23.42,11000.0,18.2907,18.4162,18.2829,18.377,11000.0
2009-01-09 14:35:00,23.44,23.44,23.35,23.41,7200.0,18.3927,18.3927,18.3221,18.3692,7200.0
2009-01-09 14:40:00,23.41,23.45,23.34,23.42,7300.0,18.3692,18.4006,18.3142,18.377,7300.0
2009-01-09 14:45:00,23.44,23.48,23.38,23.4,8700.0,18.3927,18.4241,18.3456,18.3613,8700.0
2009-01-09 14:50:00,23.36,23.44,23.33,23.41,8900.0,18.3299,18.3927,18.3064,18.3692,8900.0
2009-01-09 14:55:00,23.44,23.45,23.32,23.37,11300.0,18.3927,18.4006,18.2985,18.3378,11300.0
2009-01-09 15:00:00,23.37,23.49,23.37,23.43,6000.0,18.3378,18.4319,18.3378,18.3849,6000.0
2009-01-09 15:05:00,23.46,23.48,23.34,23.36,9300.0,18.4084,18.4241,18.3142,18.3299,9300.0
2009-01-09 15:10:00,23.36,23.36,23.28,23.32,5800.0,18.3299,18.3299,18.2672,18.2985,5800.0
2009-01-09 15:15:00,23.3,23.31,23.21,23.27,5300.0,18.2829,18.2907,18.2122,18.2593,5300.0
2009-01-09 15:20:00,23.26,23.27,23.18,23.18,3100.0,18.2515,18.2593,18.1887,18.1887,3100.0
2009-01-09 15:25:00,23.21,23.21,23.07,23.18,6700.0,18.2122,18.2122,18.1024,18.1887,6700.0
2009-01-09 15:30:00,23.22,23.26,23.17,23.26,5900.0,18.2201,18.2515,18.1808,18.2515,5900.0
2009-01-09 15:35:00,23.24,23.28,23.16,23.22,4300.0,18.2358,18.2672,18.173,18.2201,4300.0
2009-01-09 15:40:00,23.22,23.27,23.18,23.21,7200.0,18.2201,18.2593,18.1887,18.2122,7200.0
2009-01-09 15:45:00,23.18,23.22,23.09,23.14,8800.0,18.1887,18.2201,18.1181,18.1573,8800.0
2009-01-09 15:50:00,23.15,23.19,22.98,23.07,12100.0,18.1652,18.1965,18.0318,18.1024,12100.0
2009-01-09 15:55:00,23.04,23.18,22.97,23.12,33200.0,18.0788,18.1887,18.0239,18.1416,33200.0
2009-01-12 09:30:00,22.99,23.19,22.99,23.19,5400.0,18.0396,18.1965,18.0396,18.1965,5400.0
2009-01-12 09:35:00,23.18,23.22,22.92,23.01,6000.0,18.1887,18.2201,17.9847,18.0553,6000.0
2009-01-12 09:40:00,22.97,22.99,22.67,22.68,6200.0,18.0239,18.0396,17.7885,17.7964,6200.0
2009-01-12 09:45:00,22.63,22.71,22.61,22.69,3800.0,17.7571,17.8199,17.7414,17.8042,3800.0
2009-01-12 09:50:00,22.73,22.76,22.66,22.7,4900.0,17.8356,17.8591,17.7807,17.8121,4900.0
2009-01-12 09:55:00,22.69,22.72,22.63,22.71,4600.0,17.8042,17.8277,17.7571,17.8199,4600.0
2009-01-12 10:00:00,22.77,22.85,22.65,22.77,10600.0,17.867,17.9298,17.7728,17.867,10600.0
2009-01-12 10:05:00,22.75,22.75,22.62,22.62,2500.0,17.8513,17.8513,17.7493,17.7493,2500.0
2009-01-12 10:10:00,22.66,22.74,22.58,22.64,3600.0,17.7807,17.8434,17.7179,17.765,3600.0
2009-01-12 10:15:00,22.64,22.64,22.54,22.54,2400.0,17.765,17.765,17.6865,17.6865,2400.0
2009-01-12 10:20:00,22.57,22.57,22.46,22.51,6000.0,17.71,17.71,17.6237,17.663,6000.0
2009-01-12 10:25:00,22.5,22.59,22.48,22.59,3300.0,17.6551,17.7257,17.6394,17.7257,3300.0
2009-01-12 10:30:00,22.63,22.66,22.57,22.62,5600.0,17.7571,17.7807,17.71,17.7493,5600.0
2009-01-12 10:35:00,22.63,22.67,22.62,22.67,2700.0,17.7571,17.7885,17.7493,17.7885,2700.0
2009-01-12 10:40:00,22.73,22.76,22.73,22.74,1400.0,17.8356,17.8591,17.8356,17.8434,1400.0
2009-01-12 10:45:00,22.76,22.79,22.66,22.66,3700.0,17.8591,17.8827,17.7807,17.7807,3700.0
2009-01-12 10:50:00,22.66,22.66,22.62,22.62,3700.0,17.7807,17.7807,17.7493,17.7493,3700.0
2009-01-12 10:55:00,22.62,22.64,22.6,22.6,2200.0,17.7493,17.765,17.7336,17.7336,2200.0
2009-01-12 11:00:00,22.57,22.61,22.55,22.6,3400.0,17.71,17.7414,17.6944,17.7336,3400.0
2009-01-12 11:05:00,22.6,22.6,22.45,22.46,3700.0,17.7336,17.7336,17.6159,17.6237,3700.0
2009-01-12 11:10:00,22.48,22.51,22.45,22.48,3100.0,17.6394,17.663,17.6159,17.6394,3100.0
2009-01-12 11:15:00,22.5,22.5,22.45,22.46,2000.0,17.6551,17.6551,17.6159,17.6237,2000.0
2009-01-12 11:20:00,22.48,22.53,22.43,22.53,2300.0,17.6394,17.6787,17.6002,17.6787,2300.0
2009-01-12 11:25:00,22.54,22.54,22.47,22.47,4400.0,17.6865,17.6865,17.6316,17.6316,4400.0
2009-01-12 11:30:00,22.49,22.51,22.4,22.45,5700.0,17.6473,17.663,17.5766,17.6159,5700.0
2009-01-12 11:35:00,22.39,22.39,22.27,22.38,2100.0,17.5688,17.5688,17.4746,17.561,2100.0
2009-01-12 11:40:00,22.35,22.38,22.32,22.34,1500.0,17.5374,17.561,17.5139,17.5296,1500.0
2009-01-12 11:45:00,22.32,22.42,22.31,22.39,6900.0,17.5139,17.5923,17.506,17.5688,6900.0
2009-01-12 11:50:00,22.37,22.47,22.37,22.44,8000.0,17.5531,17.6316,17.5531,17.608,8000.0
2009-01-12 11:55:00,22.41,22.49,22.41,22.46,4600.0,17.5845,17.6473,17.5845,17.6237,4600.0
2009-01-12 12:00:00,22.43,22.46,22.43,22.43,3500.0,17.6002,17.6237,17.6002,17.6002,3500.0
2009-01-12 12:05:00,22.48,22.53,22.47,22.53,1800.0,17.6394,17.6787,17.6316,17.6787,1800.0
2009-01-12 12:10:00,22.51,22.6,22.51,22.6,3100.0,17.663,17.7336,17.663,17.7336,3100.0
2009-01-12 12:15:00,22.59,22.63,22.59,22.6,1200.0,17.7257,17.7571,17.7257,17.7336,1200.0
2009-01-12 12:20:00,22.59,22.69,22.57,22.6,20000.0,17.7257,17.8042,17.71,17.7336,20000.0
2009-01-12 12:25:00,22.59,22.67,22.58,22.64,5400.0,17.7257,17.7885,17.7179,17.765,5400.0
2009-01-12 12:30:00,22.63,22.64,22.56,22.63,3700.0,17.7571,17.765,17.7022,17.7571,3700.0
2009-01-12 12:35:00,22.64,22.7,22.64,22.68,3000.0,17.765,17.8121,17.765,17.7964,3000.0
2009-01-12 12:40:00,22.68,22.69,22.65,22.67,2900.0,17.7964,17.8042,17.7728,17.7885,2900.0
2009-01-12 12:45:00,22.66,22.7,22.61,22.66,19300.0,17.7807,17.8121,17.7414,17.7807,19300.0
2009-01-12 12:50:00,22.62,22.66,22.6,22.6,2100.0,17.7493,17.7807,17.7336,17.7336,2100.0
2009-01-12 12:55:00,22.61,22.63,22.54,22.54,2600.0,17.7414,17.7571,17.6865,17.6865,2600.0
2009-01-12 13:00:00,22.57,22.58,22.56,22.56,700.0,17.71,17.7179,17.7022,17.7022,700.0
2009-01-12 13:05:00,22.58,22.61,22.58,22.61,1000.0,17.7179,17.7414,17.7179,17.7414,1000.0
2009-01-12 13:10:00,22.64,22.7,22.64,22.66,2200.0,17.765,17.8121,17.765,17.7807,2200.0
2009-01-12 13:15:00,22.66,22.67,22.64,22.66,1200.0,17.7807,17.7885,17.765,17.7807,1200.0
2009-01-12 13:20:00,22.66,22.7,22.59,22.61,6800.0,17.7807,17.8121,17.7257,17.7414,6800.0
2009-01-12 13:25:00,22.62,22.63,22.61,22.63,1800.0,17.7493,17.7571,17.7414,17.7571,1800.0
2009-01-12 13:30:00,22.6,22.66,22.6,22.66,2000.0,17.7336,17.7807,17.7336,17.7807,2000.0
2009-01-12 13:35:00,22.66,22.66,22.57,22.58,2800.0,17.7807,17.7807,17.71,17.7179,2800.0
2009-01-12 13:40:00,22.56,22.64,22.56,22.62,2500.0,17.7022,17.765,17.7022,17.7493,2500.0
2009-01-12 13:45:00,22.62,22.69,22.62,22.69,3600.0,17.7493,17.8042,17.7493,17.8042,3600.0
2009-01-12 13:50:00,22.68,22.72,22.66,22.69,4900.0,17.7964,17.8277,17.7807,17.8042,4900.0
2009-01-12 13:55:00,22.68,22.68,22.54,22.54,4800.0,17.7964,17.7964,17.6865,17.6865,4800.0
2009-01-12 14:00:00,22.52,22.52,22.45,22.46,3500.0,17.6708,17.6708,17.6159,17.6237,3500.0
2009-01-12 14:05:00,22.46,22.49,22.41,22.45,2700.0,17.6237,17.6473,17.5845,17.6159,2700.0
2009-01-12 14:10:00,22.44,22.49,22.4,22.48,4300.0,17.608,17.6473,17.5766,17.6394,4300.0
2009-01-12 14:15:00,22.46,22.5,22.44,22.44,1600.0,17.6237,17.6551,17.608,17.608,1600.0
2009-01-12 14:20:00,22.43,22.44,22.32,22.34,8900.0,17.6002,17.608,17.5139,17.5296,8900.0
2009-01-12 14:25:00,22.37,22.43,22.34,22.43,6900.0,17.5531,17.6002,17.5296,17.6002,6900.0
2009-01-12 14:30:00,22.4,22.4,22.16,22.19,6300.0,17.5766,17.5766,17.3883,17.4119,6300.0
2009-01-12 14:35:00,22.19,22.22,22.16,22.18,5200.0,17.4119,17.4354,17.3883,17.404,5200.0
2009-01-12 14:40:00,22.19,22.22,22.12,22.12,4000.0,17.4119,17.4354,17.3569,17.3569,4000.0
2009-01-12 14:45:00,22.11,22.14,22.02,22.1,4400.0,17.3491,17.3726,17.2785,17.3412,4400.0
2009-01-12 14:50:00,22.09,22.17,22.09,22.13,3500.0,17.3334,17.3962,17.3334,17.3648,3500.0
2009-01-12 14:55:00,22.12,22.2,22.11,22.15,5800.0,17.3569,17.4197,17.3491,17.3805,5800.0
2009-01-12 15:00:00,22.15,22.22,22.12,22.19,5800.0,17.3805,17.4354,17.3569,17.4119,5800.0
2009-01-12 15:05:00,22.17,22.17,22.05,22.15,7900.0,17.3962,17.3962,17.302,17.3805,7900.0
2009-01-12 15:10:00,22.15,22.16,22.08,22.14,6500.0,17.3805,17.3883,17.3256,17.3726,6500.0
2009-01-12 15:15:00,22.11,22.22,22.11,22.15,4300.0,17.3491,17.4354,17.3491,17.3805,4300.0
2009-01-12 15:20:00,22.11,22.29,22.1,22.24,6100.0,17.3491,17.4903,17.3412,17.4511,6100.0
2009-01-12 15:25:00,22.27,22.29,22.19,22.19,4700.0,17.4746,17.4903,17.4119,17.4119,4700.0
2009-01-12 15:30:00,22.23,22.3,22.17,22.19,8100.0,17.4433,17.4982,17.3962,17.4119,8100.0
2009-01-12 15:35:00,22.19,22.28,22.15,22.21,9800.0,17.4119,17.4825,17.3805,17.4276,9800.0
2009-01-12 15:40:00,22.23,22.26,22.12,22.25,10600.0,17.4433,17.4668,17.3569,17.4589,10600.0
2009-01-12 15:45:00,22.26,22.32,22.2,22.3,10500.0,17.4668,17.5139,17.4197,17.4982,10500.0
2009-01-12 15:50:00,22.28,22.4,22.28,22.34,13900.0,17.4825,17.5766,17.4825,17.5296,13900.0
2009-01-12 15:55:00,22.36,22.36,22.22,22.26,47200.0,17.5453,17.5453,17.4354,17.4668,47200.0
2009-01-13 09:30:00,21.79,22.26,21.79,22.11,4700.0,17.098,17.4668,17.098,17.3491,4700.0
2009-01-13 09:35:00,22.02,22.19,21.97,22.15,5400.0,17.2785,17.4119,17.2392,17.3805,5400.0
2009-01-13 09:40:00,22.09,22.36,22.09,22.36,14400.0,17.3334,17.5453,17.3334,17.5453,14400.0
2009-01-13 09:45:00,22.41,22.56,22.37,22.41,15100.0,17.5845,17.7022,17.5531,17.5845,15100.0
2009-01-13 09:50:00,22.45,22.61,22.41,22.54,14700.0,17.6159,17.7414,17.5845,17.6865,14700.0
2009-01-13 09:55:00,22.55,22.71,22.55,22.69,6900.0,17.6944,17.8199,17.6944,17.8042,6900.0
2009-01-13 10:00:00,22.71,22.78,22.48,22.48,4000.0,17.8199,17.8748,17.6394,17.6394,4000.0
2009-01-13 10:05:00,22.48,22.59,22.46,22.47,18900.0,17.6394,17.7257,17.6237,17.6316,18900.0
2009-01-13 10:10:00,22.52,22.62,22.44,22.49,17600.0,17.6708,17.7493,17.608,17.6473,17600.0
2009-01-13 10:15:00,22.49,22.53,22.44,22.44,4100.0,17.6473,17.6787,17.608,17.608,4100.0
2009-01-13 10:20:00,22.44,22.44,22.32,22.35,5000.0,17.608,17.608,17.5139,17.5374,5000.0
2009-01-13 10:25:00,22.39,22.48,22.37,22.48,2200.0,17.5688,17.6394,17.5531,17.6394,2200.0
2009-01-13 10:30:00,22.47,22.48,22.34,22.34,2500.0,17.6316,17.6394,17.5296,17.5296,2500.0
2009-01-13 10:35:00,22.35,22.38,22.28,22.35,2500.0,17.5374,17.561,17.4825,17.5374,2500.0
2009-01-13 10:40:00,22.37,22.42,22.37,22.4,2900.0,17.5531,17.5923,17.5531,17.5766,2900.0
2009-01-13 10:45:00,22.43,22.51,22.43,22.5,1200.0,17.6002,17.663,17.6002,17.6551,1200.0
2009-01-13 10:50:00,22.51,22.59,22.51,22.59,4800.0,17.663,17.7257,17.663,17.7257,4800.0
2009-01-13 10:55:00,22.61,22.61,22.52,22.52,3600.0,17.7414,17.7414,17.6708,17.6708,3600.0
2009-01-13 11:00:00,22.52,22.54,22.47,22.47,900.0,17.6708,17.6865,17.6316,17.6316,900.0
2009-01-13 11:05:00,22.48,22.58,22.48,22.53,5000.0,17.6394,17.7179,17.6394,17.6787,5000.0
2009-01-13 11:10:00,22.57,22.57,22.41,22.45,4200.0,17.71,17.71,17.5845,17.6159,4200.0
2009-01-13 11:15:00,22.41,22.41,22.34,22.38,3100.0,17.5845,17.5845,17.5296,17.561,3100.0
2009-01-13 11:20:00,22.35,22.35,22.26,22.26,5600.0,17.5374,17.5374,17.4668,17.4668,5600.0
2009-01-13 11:25:00,22.23,22.36,22.23,22.35,12200.0,17.4433,17.5453,17.4433,17.5374,12200.0
2009-01-13 11:30:00,22.34,22.37,22.25,22.3,7400.0,17.5296,17.5531,17.4589,17.4982,7400.0
2009-01-13 11:35:00,22.29,22.33,22.28,22.29,4100.0,17.4903,17.5217,17.4825,17.4903,4100.0
2009-01-13 11:40:00,22.28,22.39,22.26,22.3,13700.0,17.4825,17.5688,17.4668,17.4982,13700.0
2009-01-13 11:45:00,22.24,22.3,22.24,22.3,1000.0,17.4511,17.4982,17.4511,17.4982,1000.0
2009-01-13 11:50:00,22.3,22.36,22.27,22.31,3400.0,17.4982,17.5453,17.4746,17.506,3400.0
2009-01-13 11:55:00,22.31,22.34,22.22,22.34,2300.0,17.506,17.5296,17.4354,17.5296,2300.0
2009-01-13 12:00:00,22.37,22.41,22.29,22.35,4800.0,17.5531,17.5845,17.4903,17.5374,4800.0
2009-01-13 12:05:00,22.34,22.37,22.32,22.33,2300.0,17.5296,17.5531,17.5139,17.5217,2300.0
2009-01-13 12:10:00,22.33,22.33,22.26,22.26,2500.0,17.5217,17.5217,17.4668,17.4668,2500.0
2009-01-13 12:15:00,22.29,22.29,22.24,22.25,2300.0,17.4903,17.4903,17.4511,17.4589,2300.0
2009-01-13 12:20:00,22.25,22.36,22.24,22.33,2700.0,17.4589,17.5453,17.4511,17.5217,2700.0
2009-01-13 12:25:00,22.31,22.36,22.3,22.33,2500.0,17.506,17.5453,17.4982,17.5217,2500.0
2009-01-13 12:30:00,22.3,22.39,22.3,22.37,3800.0,17.4982,17.5688,17.4982,17.5531,3800.0
2009-01-13 12:35:00,22.39,22.43,22.37,22.38,4000.0,17.5688,17.6002,17.5531,17.561,4000.0
2009-01-13 12:40:00,22.43,22.43,22.24,22.3,11600.0,17.6002,17.6002,17.4511,17.4982,11600.0
2009-01-13 12:45:00,22.26,22.37,22.26,22.29,5500.0,17.4668,17.5531,17.4668,17.4903,5500.0
2009-01-13 12:50:00,22.33,22.44,22.3,22.42,14900.0,17.5217,17.608,17.4982,17.5923,14900.0
2009-01-13 12:55:00,22.42,22.44,22.31,22.32,7600.0,17.5923,17.608,17.506,17.5139,7600.0
2009-01-13 13:00:00,22.31,22.33,22.25,22.25,5200.0,17.506,17.5217,17.4589,17.4589,5200.0
2009-01-13 13:05:00,22.25,22.3,22.25,22.29,2100.0,17.4589,17.4982,17.4589,17.4903,2100.0
2009-01-13 13:10:00,22.31,22.32,22.28,22.28,3600.0,17.506,17.5139,17.4825,17.4825,3600.0
2009-01-13 13:15:00,22.3,22.31,22.24,22.26,4400.0,17.4982,17.506,17.4511,17.4668,4400.0
2009-01-13 13:20:00,22.26,22.26,22.11,22.13,2500.0,17.4668,17.4668,17.3491,17.3648,2500.0
2009-01-13 13:25:00,22.14,22.17,22.12,22.17,2900.0,17.3726,17.3962,17.3569,17.3962,2900.0
2009-01-13 13:30:00,22.15,22.2,22.15,22.2,2500.0,17.3805,17.4197,17.3805,17.4197,2500.0
2009-01-13 13:35:00,22.19,22.25,22.18,22.2,3900.0,17.4119,17.4589,17.404,17.4197,3900.0
2009-01-13 13:40:00,22.2,22.23,22.11,22.11,4900.0,17.4197,17.4433,17.3491,17.3491,4900.0
2009-01-13 13:45:00,22.1,22.13,22.02,22.03,5300.0,17.3412,17.3648,17.2785,17.2863,5300.0
2009-01-13 13:50:00,22.04,22.06,22.02,22.02,3300.0,17.2942,17.3099,17.2785,17.2785,3300.0
2009-01-13 13:55:00,22.02,22.02,21.92,21.93,3600.0,17.2785,17.2785,17.2,17.2079,3600.0
2009-01-13 14:00:00,21.94,21.99,21.93,21.98,2800.0,17.2157,17.2549,17.2079,17.2471,2800.0
2009-01-13 14:05:00,21.94,22.1,21.94,22.04,4400.0,17.2157,17.3412,17.2157,17.2942,4400.0
2009-01-13 14:10:00,22.06,22.17,22.04,22.17,2100.0,17.3099,17.3962,17.2942,17.3962,2100.0
2009-01-13 14:15:00,22.15,22.19,22.1,22.14,8000.0,17.3805,17.4119,17.3412,17.3726,8000.0
2009-01-13 14:20:00,22.1,22.1,22.07,22.07,900.0,17.3412,17.3412,17.3177,17.3177,900.0
2009-01-13 14:25:00,22.06,22.1,21.98,22.07,4600.0,17.3099,17.3412,17.2471,17.3177,4600.0
2009-01-13 14:30:00,22.05,22.25,22.05,22.25,3100.0,17.302,17.4589,17.302,17.4589,3100.0
2009-01-13 14:35:00,22.23,22.25,22.2,22.23,7300.0,17.4433,17.4589,17.4197,17.4433,7300.0
2009-01-13 14:40:00,22.24,22.36,22.24,22.27,4500.0,17.4511,17.5453,17.4511,17.4746,4500.0
2009-01-13 14:45:00,22.3,22.46,22.27,22.34,6900.0,17.4982,17.6237,17.4746,17.5296,6900.0
2009-01-13 14:50:00,22.34,22.4,22.33,22.37,3400.0,17.5296,17.5766,17.5217,17.5531,3400.0
2009-01-13 14:55:00,22.37,22.43,22.31,22.31,7400.0,17.5531,17.6002,17.506,17.506,7400.0
2009-01-13 15:00:00,22.31,22.35,22.24,22.29,8300.0,17.506,17.5374,17.4511,17.4903,8300.0
2009-01-13 15:05:00,22.31,22.31,22.09,22.1,11300.0,17.506,17.506,17.3334,17.3412,11300.0
2009-01-13 15:10:00,22.09,22.2,22.09,22.18,5100.0,17.3334,17.4197,17.3334,17.404,5100.0
2009-01-13 15:15:00,22.15,22.24,22.11,22.16,8000.0,17.3805,17.4511,17.3491,17.3883,8000.0
2009-01-13 15:20:00,22.18,22.31,22.11,22.23,7800.0,17.404,17.506,17.3491,17.4433,7800.0
2009-01-13 15:25:00,22.23,22.29,22.18,22.23,5000.0,17.4433,17.4903,17.404,17.4433,5000.0
2009-01-13 15:30:00,22.25,22.33,22.1,22.33,6100.0,17.4589,17.5217,17.3412,17.5217,6100.0
2009-01-13 15:35:00,22.33,22.44,22.32,22.39,12800.0,17.5217,17.608,17.5139,17.5688,12800.0
2009-01-13 15:40:00,22.35,22.53,22.35,22.46,11900.0,17.5374,17.6787,17.5374,17.6237,11900.0
2009-01-13 15:45:00,22.46,22.46,22.32,22.44,8600.0,17.6237,17.6237,17.5139,17.608,8600.0
2009-01-13 15:50:00,22.44,22.51,22.38,22.39,14600.0,17.608,17.663,17.561,17.5688,14600.0
2009-01-13 15:55:00,22.37,22.43,22.35,22.4,19500.0,17.5531,17.6002,17.5374,17.5766,19500.0
2009-01-14 09:30:00,21.9,22.13,21.76,22.02,7200.0,17.1843,17.3648,17.0745,17.2785,7200.0
2009-01-14 09:35:00,21.98,22.1,21.83,22.01,10700.0,17.2471,17.3412,17.1294,17.2706,10700.0
2009-01-14 09:40:00,21.96,22.11,21.75,21.76,16800.0,17.2314,17.3491,17.0666,17.0745,16800.0
2009-01-14 09:45:00,21.64,21.7,21.57,21.7,13400.0,16.9803,17.0274,16.9254,17.0274,13400.0
2009-01-14 09:50:00,21.73,21.76,21.62,21.75,4700.0,17.0509,17.0745,16.9646,17.0666,4700.0
2009-01-14 09:55:00,21.75,21.82,21.75,21.78,5700.0,17.0666,17.1215,17.0666,17.0902,5700.0
2009-01-14 10:00:00,21.79,21.96,21.72,21.88,11400.0,17.098,17.2314,17.0431,17.1686,11400.0
2009-01-14 10:05:00,21.88,21.95,21.86,21.87,7300.0,17.1686,17.2235,17.1529,17.1608,7300.0
2009-01-14 10:10:00,21.86,21.88,21.78,21.78,5900.0,17.1529,17.1686,17.0902,17.0902,5900.0
2009-01-14 10:15:00,21.77,21.84,21.71,21.73,5300.0,17.0823,17.1372,17.0352,17.0509,5300.0
2009-01-14 10:20:00,21.71,21.74,21.67,21.73,3400.0,17.0352,17.0588,17.0038,17.0509,3400.0
2009-01-14 10:25:00,21.73,21.75,21.7,21.7,3700.0,17.0509,17.0666,17.0274,17.0274,3700.0
2009-01-14 10:30:00,21.7,21.7,21.55,21.61,9200.0,17.0274,17.0274,16.9097,16.9568,9200.0
2009-01-14 10:35:00,21.6,21.64,21.52,21.55,21000.0,16.9489,16.9803,16.8861,16.9097,21000.0
2009-01-14 10:40:00,21.54,21.58,21.46,21.52,20600.0,16.9018,16.9332,16.8391,16.8861,20600.0
2009-01-14 10:45:00,21.51,21.69,21.49,21.65,11500.0,16.8783,17.0195,16.8626,16.9881,11500.0
2009-01-14 10:50:00,21.65,21.65,21.56,21.59,6100.0,16.9881,16.9881,16.9175,16.9411,6100.0
2009-01-14 10:55:00,21.6,21.7,21.51,21.7,7800.0,16.9489,17.0274,16.8783,17.0274,7800.0
2009-01-14 11:00:00,21.67,21.71,21.64,21.69,6200.0,17.0038,17.0352,16.9803,17.0195,6200.0
2009-01-14 11:05:00,21.69,21.78,21.67,21.69,6400.0,17.0195,17.0902,17.0038,17.0195,6400.0
2009-01-14 11:10:00,21.7,21.74,21.66,21.73,20800.0,17.0274,17.0588,16.996,17.0509,20800.0
2009-01-14 11:15:00,21.73,21.87,21.69,21.87,12300.0,17.0509,17.1608,17.0195,17.1608,12300.0
2009-01-14 11:20:00,21.87,21.93,21.86,21.92,5700.0,17.1608,17.2079,17.1529,17.2,5700.0
2009-01-14 11:25:00,21.93,21.97,21.93,21.94,2800.0,17.2079,17.2392,17.2079,17.2157,2800.0
2009-01-14 11:30:00,21.93,21.95,21.88,21.92,2800.0,17.2079,17.2235,17.1686,17.2,2800.0
2009-01-14 11:35:00,21.93,21.94,21.82,21.84,3600.0,17.2079,17.2157,17.1215,17.1372,3600.0
2009-01-14 11:40:00,21.84,21.92,21.83,21.91,3500.0,17.1372,17.2,17.1294,17.1922,3500.0
2009-01-14 11:45:00,21.86,21.94,21.86,21.93,3100.0,17.1529,17.2157,17.1529,17.2079,3100.0
2009-01-14 11:50:00,21.93,22.04,21.93,22.02,4200.0,17.2079,17.2942,17.2079,17.2785,4200.0
2009-01-14 11:55:00,21.99,22.0,21.96,21.98,4900.0,17.2549,17.2628,17.2314,17.2471,4900.0
2009-01-14 12:00:00,21.98,22.01,21.88,21.93,5400.0,17.2471,17.2706,17.1686,17.2079,5400.0
2009-01-14 12:05:00,21.87,21.94,21.86,21.94,900.0,17.1608,17.2157,17.1529,17.2157,900.0
2009-01-14 12:10:00,21.96,21.96,21.88,21.93,4900.0,17.2314,17.2314,17.1686,17.2079,4900.0
2009-01-14 12:15:00,21.91,21.92,21.8,21.83,12100.0,17.1922,17.2,17.1058,17.1294,12100.0
2009-01-14 12:20:00,21.85,21.92,21.84,21.9,11200.0,17.1451,17.2,17.1372,17.1843,11200.0
2009-01-14 12:25:00,21.91,21.92,21.87,21.92,2000.0,17.1922,17.2,17.1608,17.2,2000.0
2009-01-14 12:30:00,21.93,21.97,21.91,21.96,1800.0,17.2079,17.2392,17.1922,17.2314,1800.0
2009-01-14 12:35:00,21.95,21.95,21.85,21.85,3000.0,17.2235,17.2235,17.1451,17.1451,3000.0
2009-01-14 12:40:00,21.85,21.88,21.76,21.76,4200.0,17.1451,17.1686,17.0745,17.0745,4200.0
2009-01-14 12:45:00,21.8,21.92,21.8,21.86,6500.0,17.1058,17.2,17.1058,17.1529,6500.0
2009-01-14 12:50:00,21.86,22.02,21.85,22.01,4600.0,17.1529,17.2785,17.1451,17.2706,4600.0
2009-01-14 12:55:00,22.01,22.04,21.96,22.0,3500.0,17.2706,17.2942,17.2314,17.2628,3500.0
2009-01-14 13:00:00,21.98,22.05,21.97,22.0,4600.0,17.2471,17.302,17.2392,17.2628,4600.0
2009-01-14 13:05:00,22.0,22.06,21.99,22.06,4500.0,17.2628,17.3099,17.2549,17.3099,4500.0
2009-01-14 13:10:00,22.01,22.06,21.94,22.03,15600.0,17.2706,17.3099,17.2157,17.2863,15600.0
2009-01-14 13:15:00,22.02,22.02,21.92,21.98,17400.0,17.2785,17.2785,17.2,17.2471,17400.0
2009-01-14 13:20:00,21.96,21.96,21.85,21.85,1900.0,17.2314,17.2314,17.1451,17.1451,1900.0
2009-01-14 13:25:00,21.86,21.91,21.82,21.88,5300.0,17.1529,17.1922,17.1215,17.1686,5300.0
2009-01-14 13:30:00,21.87,21.93,21.81,21.91,14800.0,17.1608,17.2079,17.1137,17.1922,14800.0
2009-01-14 13:35:00,21.92,21.99,21.92,21.94,10200.0,17.2,17.2549,17.2,17.2157,10200.0
2009-01-14 13:40:00,21.94,21.96,21.93,21.96,3900.0,17.2157,17.2314,17.2079,17.2314,3900.0
2009-01-14 13:45:00,21.94,22.01,21.9,21.97,7500.0,17.2157,17.2706,17.1843,17.2392,7500.0
2009-01-14 13:50:00,21.97,22.0,21.95,21.99,9000.0,17.2392,17.2628,17.2235,17.2549,9000.0
2009-01-14 13:55:00,21.98,21.98,21.93,21.96,2700.0,17.2471,17.2471,17.2079,17.2314,2700.0
2009-01-14 14:00:00,21.94,21.97,21.9,21.93,11700.0,17.2157,17.2392,17.1843,17.2079,11700.0
2009-01-14 14:05:00,21.93,22.09,21.91,22.09,6100.0,17.2079,17.3334,17.1922,17.3334,6100.0
2009-01-14 14:10:00,22.09,22.14,22.04,22.07,11000.0,17.3334,17.3726,17.2942,17.3177,11000.0
2009-01-14 14:15:00,22.07,22.12,22.02,22.06,4600.0,17.3177,17.3569,17.2785,17.3099,4600.0
2009-01-14 14:20:00,22.07,22.08,21.97,22.03,6400.0,17.3177,17.3256,17.2392,17.2863,6400.0
2009-01-14 14:25:00,22.04,22.08,21.98,22.02,6300.0,17.2942,17.3256,17.2471,17.2785,6300.0
2009-01-14 14:30:00,22.03,22.25,22.03,22.15,11100.0,17.2863,17.4589,17.2863,17.3805,11100.0
2009-01-14 14:35:00,22.14,22.26,22.14,22.21,4000.0,17.3726,17.4668,17.3726,17.4276,4000.0
2009-01-14 14:40:00,22.21,22.26,22.13,22.25,6000.0,17.4276,17.4668,17.3648,17.4589,6000.0
2009-01-14 14:45:00,22.26,22.26,22.1,22.1,11900.0,17.4668,17.4668,17.3412,17.3412,11900.0
2009-01-14 14:50:00,22.1,22.21,22.09,22.19,9100.0,17.3412,17.4276,17.3334,17.4119,9100.0
2009-01-14 14:55:00,22.2,22.27,22.15,22.17,12000.0,17.4197,17.4746,17.3805,17.3962,12000.0
2009-01-14 15:00:00,22.17,22.17,21.99,22.03,19400.0,17.3962,17.3962,17.2549,17.2863,19400.0
2009-01-14 15:05:00,22.01,22.08,21.95,22.01,17500.0,17.2706,17.3256,17.2235,17.2706,17500.0
2009-01-14 15:10:00,22.01,22.02,21.93,21.98,12500.0,17.2706,17.2785,17.2079,17.2471,12500.0
2009-01-14 15:15:00,22.0,22.01,21.9,21.99,15700.0,17.2628,17.2706,17.1843,17.2549,15700.0
2009-01-14 15:20:00,22.01,22.07,21.98,22.07,9500.0,17.2706,17.3177,17.2471,17.3177,9500.0
2009-01-14 15:25:00,22.08,22.1,21.97,22.0,14000.0,17.3256,17.3412,17.2392,17.2628,14000.0
2009-01-14 15:30:00,22.0,22.08,21.95,22.03,14400.0,17.2628,17.3256,17.2235,17.2863,14400.0
2009-01-14 15:35:00,22.05,22.05,21.89,21.91,22000.0,17.302,17.302,17.1765,17.1922,22000.0
2009-01-14 15:40:00,21.92,22.05,21.9,22.05,24300.0,17.2,17.302,17.1843,17.302,24300.0
2009-01-14 15:45:00,22.03,22.17,21.99,22.06,25500.0,17.2863,17.3962,17.2549,17.3099,25500.0
2009-01-14 15:50:00,22.07,22.09,21.99,22.05,22600.0,17.3177,17.3334,17.2549,17.302,22600.0
2009-01-14 15:55:00,21.99,22.06,21.99,22.03,44500.0,17.2549,17.3099,17.2549,17.2863,44500.0
2009-01-15 09:30:00,21.94,22.06,21.85,21.91,4700.0,17.2157,17.3099,17.1451,17.1922,4700.0
2009-01-15 09:35:00,22.04,22.04,21.85,22.04,5100.0,17.2942,17.2942,17.1451,17.2942,5100.0
2009-01-15 09:40:00,22.03,22.03,21.8,21.82,2600.0,17.2863,17.2863,17.1058,17.1215,2600.0
2009-01-15 09:45:00,21.81,21.81,21.6,21.63,6800.0,17.1137,17.1137,16.9489,16.9725,6800.0
2009-01-15 09:50:00,21.65,21.68,21.6,21.65,4300.0,16.9881,17.0117,16.9489,16.9881,4300.0
2009-01-15 09:55:00,21.67,21.81,21.67,21.76,3100.0,17.0038,17.1137,17.0038,17.0745,3100.0
2009-01-15 10:00:00,21.79,21.84,21.68,21.75,4000.0,17.098,17.1372,17.0117,17.0666,4000.0
2009-01-15 10:05:00,21.69,21.7,21.49,21.67,4600.0,17.0195,17.0274,16.8626,17.0038,4600.0
2009-01-15 10:10:00,21.63,21.64,21.47,21.52,3400.0,16.9725,16.9803,16.8469,16.8861,3400.0
2009-01-15 10:15:00,21.49,21.5,21.35,21.39,2800.0,16.8626,16.8704,16.7527,16.7841,2800.0
2009-01-15 10:20:00,21.39,21.44,21.27,21.27,5900.0,16.7841,16.8234,16.69,16.69,5900.0
2009-01-15 10:25:00,21.3,21.45,21.3,21.45,4200.0,16.7135,16.8312,16.7135,16.8312,4200.0
2009-01-15 10:30:00,21.48,21.49,21.4,21.42,9600.0,16.8548,16.8626,16.792,16.8077,9600.0
2009-01-15 10:35:00,21.43,21.48,21.4,21.45,11400.0,16.8155,16.8548,16.792,16.8312,11400.0
2009-01-15 10:40:00,21.45,21.55,21.45,21.55,4700.0,16.8312,16.9097,16.8312,16.9097,4700.0
2009-01-15 10:45:00,21.55,21.66,21.55,21.66,6100.0,16.9097,16.996,16.9097,16.996,6100.0
2009-01-15 10:50:00,21.64,21.7,21.62,21.7,4200.0,16.9803,17.0274,16.9646,17.0274,4200.0
2009-01-15 10:55:00,21.72,21.76,21.63,21.63,3500.0,17.0431,17.0745,16.9725,16.9725,3500.0
2009-01-15 11:00:00,21.64,21.64,21.53,21.56,4800.0,16.9803,16.9803,16.894,16.9175,4800.0
2009-01-15 11:05:00,21.61,21.67,21.59,21.63,5800.0,16.9568,17.0038,16.9411,16.9725,5800.0
2009-01-15 11:10:00,21.63,21.66,21.59,21.61,2800.0,16.9725,16.996,16.9411,16.9568,2800.0
2009-01-15 11:15:00,21.59,21.65,21.53,21.53,4100.0,16.9411,16.9881,16.894,16.894,4100.0
2009-01-15 11:20:00,21.53,21.59,21.53,21.58,3900.0,16.894,16.9411,16.894,16.9332,3900.0
2009-01-15 11:25:00,21.57,21.64,21.57,21.62,4800.0,16.9254,16.9803,16.9254,16.9646,4800.0
2009-01-15 11:30:00,21.62,21.65,21.59,21.64,6400.0,16.9646,16.9881,16.9411,16.9803,6400.0
2009-01-15 11:35:00,21.64,21.64,21.54,21.59,17000.0,16.9803,16.9803,16.9018,16.9411,17000.0
2009-01-15 11:40:00,21.57,21.58,21.44,21.45,6700.0,16.9254,16.9332,16.8234,16.8312,6700.0
2009-01-15 11:45:00,21.42,21.47,21.41,21.44,2000.0,16.8077,16.8469,16.7998,16.8234,2000.0
2009-01-15 11:50:00,21.41,21.48,21.37,21.48,16900.0,16.7998,16.8548,16.7684,16.8548,16900.0
2009-01-15 11:55:00,21.49,21.51,21.46,21.5,2500.0,16.8626,16.8783,16.8391,16.8704,2500.0
2009-01-15 12:00:00,21.47,21.57,21.41,21.49,16000.0,16.8469,16.9254,16.7998,16.8626,16000.0
2009-01-15 12:05:00,21.49,21.53,21.47,21.5,19400.0,16.8626,16.894,16.8469,16.8704,19400.0
2009-01-15 12:10:00,21.5,21.58,21.5,21.55,3000.0,16.8704,16.9332,16.8704,16.9097,3000.0
2009-01-15 12:15:00,21.56,21.56,21.5,21.51,2800.0,16.9175,16.9175,16.8704,16.8783,2800.0
2009-01-15 12:20:00,21.51,21.51,21.4,21.4,3200.0,16.8783,16.8783,16.792,16.792,3200.0
2009-01-15 12:25:00,21.39,21.44,21.35,21.41,2400.0,16.7841,16.8234,16.7527,16.7998,2400.0
2009-01-15 12:30:00,21.4,21.4,21.37,21.38,500.0,16.792,16.792,16.7684,16.7763,500.0
2009-01-15 12:35:00,21.38,21.4,21.34,21.37,4700.0,16.7763,16.792,16.7449,16.7684,4700.0
2009-01-15 12:40:00,21.35,21.42,21.35,21.42,1800.0,16.7527,16.8077,16.7527,16.8077,1800.0
2009-01-15 12:45:00,21.42,21.42,21.32,21.36,6100.0,16.8077,16.8077,16.7292,16.7606,6100.0
2009-01-15 12:50:00,21.35,21.37,21.34,21.36,2800.0,16.7527,16.7684,16.7449,16.7606,2800.0
2009-01-15 12:55:00,21.34,21.36,21.34,21.36,2200.0,16.7449,16.7606,16.7449,16.7606,2200.0
2009-01-15 13:00:00,21.41,21.47,21.41,21.42,2100.0,16.7998,16.8469,16.7998,16.8077,2100.0
2009-01-15 13:05:00,21.45,21.49,21.43,21.47,5400.0,16.8312,16.8626,16.8155,16.8469,5400.0
2009-01-15 13:10:00,21.48,21.52,21.41,21.5,9700.0,16.8548,16.8861,16.7998,16.8704,9700.0
2009-01-15 13:15:00,21.49,21.55,21.47,21.5,7800.0,16.8626,16.9097,16.8469,16.8704,7800.0
2009-01-15 13:20:00,21.52,21.52,21.43,21.49,10700.0,16.8861,16.8861,16.8155,16.8626,10700.0
2009-01-15 13:25:00,21.48,21.57,21.47,21.57,5000.0,16.8548,16.9254,16.8469,16.9254,5000.0
2009-01-15 13:30:00,21.59,21.7,21.59,21.59,11400.0,16.9411,17.0274,16.9411,16.9411,11400.0
2009-01-15 13:35:00,21.65,21.87,21.59,21.87,3900.0,16.9881,17.1608,16.9411,17.1608,3900.0
2009-01-15 13:40:00,21.86,21.93,21.83,21.83,3200.0,17.1529,17.2079,17.1294,17.1294,3200.0
2009-01-15 13:45:00,21.81,21.81,21.74,21.81,7000.0,17.1137,17.1137,17.0588,17.1137,7000.0
2009-01-15 13:50:00,21.8,21.99,21.8,21.99,5500.0,17.1058,17.2549,17.1058,17.2549,5500.0
2009-01-15 13:55:00,22.01,22.25,22.0,22.2,7300.0,17.2706,17.4589,17.2628,17.4197,7300.0
2009-01-15 14:00:00,22.23,22.38,22.2,22.21,13100.0,17.4433,17.561,17.4197,17.4276,13100.0
2009-01-15 14:05:00,22.25,22.48,22.23,22.31,3700.0,17.4589,17.6394,17.4433,17.506,3700.0
2009-01-15 14:10:00,22.31,22.42,22.27,22.29,8800.0,17.506,17.5923,17.4746,17.4903,8800.0
2009-01-15 14:15:00,22.28,22.45,22.24,22.43,9900.0,17.4825,17.6159,17.4511,17.6002,9900.0
2009-01-15 14:20:00,22.45,22.51,22.34,22.34,4700.0,17.6159,17.663,17.5296,17.5296,4700.0
2009-01-15 14:25:00,22.32,22.67,22.32,22.55,13700.0,17.5139,17.7885,17.5139,17.6944,13700.0
2009-01-15 14:30:00,22.53,22.74,22.49,22.7,12900.0,17.6787,17.8434,17.6473,17.8121,12900.0
2009-01-15 14:35:00,22.65,22.66,22.52,22.66,6900.0,17.7728,17.7807,17.6708,17.7807,6900.0
2009-01-15 14:40:00,22.62,22.72,22.62,22.7,4200.0,17.7493,17.8277,17.7493,17.8121,4200.0
2009-01-15 14:45:00,22.67,22.79,22.66,22.75,6300.0,17.7885,17.8827,17.7807,17.8513,6300.0
2009-01-15 14:50:00,22.76,22.82,22.66,22.66,6900.0,17.8591,17.9062,17.7807,17.7807,6900.0
2009-01-15 14:55:00,22.65,22.75,22.57,22.58,7300.0,17.7728,17.8513,17.71,17.7179,7300.0
2009-01-15 15:00:00,22.58,22.74,22.58,22.6,12400.0,17.7179,17.8434,17.7179,17.7336,12400.0
2009-01-15 15:05:00,22.62,22.69,22.5,22.59,11200.0,17.7493,17.8042,17.6551,17.7257,11200.0
2009-01-15 15:10:00,22.63,22.72,22.61,22.7,9100.0,17.7571,17.8277,17.7414,17.8121,9100.0
2009-01-15 15:15:00,22.72,22.91,22.72,22.91,21100.0,17.8277,17.9768,17.8277,17.9768,21100.0
2009-01-15 15:20:00,22.91,22.95,22.75,22.76,20600.0,17.9768,18.0082,17.8513,17.8591,20600.0
2009-01-15 15:25:00,22.76,22.76,22.55,22.64,21300.0,17.8591,17.8591,17.6944,17.765,21300.0
2009-01-15 15:30:00,22.61,22.61,22.43,22.48,14000.0,17.7414,17.7414,17.6002,17.6394,14000.0
2009-01-15 15:35:00,22.47,22.52,22.3,22.52,17900.0,17.6316,17.6708,17.4982,17.6708,17900.0
2009-01-15 15:40:00,22.51,22.54,22.31,22.33,16600.0,17.663,17.6865,17.506,17.5217,16600.0
2009-01-15 15:45:00,22.34,22.52,22.3,22.48,21300.0,17.5296,17.6708,17.4982,17.6394,21300.0
2009-01-15 15:50:00,22.49,22.73,22.47,22.73,21000.0,17.6473,17.8356,17.6316,17.8356,21000.0
2009-01-15 15:55:00,22.76,22.77,22.65,22.7,42700.0,17.8591,17.867,17.7728,17.8121,42700.0
2009-01-16 09:30:00,23.25,23.4,23.15,23.23,18500.0,18.2436,18.3613,18.1652,18.2279,18500.0
2009-01-16 09:35:00,23.23,23.28,23.09,23.12,4000.0,18.2279,18.2672,18.1181,18.1416,4000.0
2009-01-16 09:40:00,23.16,23.35,23.09,23.26,6600.0,18.173,18.3221,18.1181,18.2515,6600.0
2009-01-16 09:45:00,23.37,23.38,23.3,23.36,5700.0,18.3378,18.3456,18.2829,18.3299,5700.0
2009-01-16 09:50:00,23.27,23.3,23.13,23.15,6500.0,18.2593,18.2829,18.1495,18.1652,6500.0
2009-01-16 09:55:00,23.16,23.16,23.05,23.11,4500.0,18.173,18.173,18.0867,18.1338,4500.0
2009-01-16 10:00:00,23.09,23.22,23.09,23.16,6200.0,18.1181,18.2201,18.1181,18.173,6200.0
2009-01-16 10:05:00,23.16,23.16,23.01,23.06,18600.0,18.173,18.173,18.0553,18.0945,18600.0
2009-01-16 10:10:00,23.05,23.19,22.93,23.19,9900.0,18.0867,18.1965,17.9925,18.1965,9900.0
2009-01-16 10:15:00,23.18,23.18,22.92,22.96,5500.0,18.1887,18.1887,17.9847,18.0161,5500.0
2009-01-16 10:20:00,22.96,23.07,22.96,23.02,6400.0,18.0161,18.1024,18.0161,18.0631,6400.0
2009-01-16 10:25:00,23.02,23.12,23.02,23.12,2500.0,18.0631,18.1416,18.0631,18.1416,2500.0
2009-01-16 10:30:00,23.08,23.22,23.08,23.22,3200.0,18.1102,18.2201,18.1102,18.2201,3200.0
2009-01-16 10:35:00,23.2,23.27,23.08,23.14,5000.0,18.2044,18.2593,18.1102,18.1573,5000.0
2009-01-16 10:40:00,23.15,23.15,22.99,22.99,4800.0,18.1652,18.1652,18.0396,18.0396,4800.0
2009-01-16 10:45:00,23.03,23.09,22.89,22.95,8800.0,18.071,18.1181,17.9611,18.0082,8800.0
2009-01-16 10:50:00,22.9,23.08,22.9,22.99,14800.0,17.969,18.1102,17.969,18.0396,14800.0
2009-01-16 10:55:00,23.02,23.03,22.93,22.97,3100.0,18.0631,18.071,17.9925,18.0239,3100.0
2009-01-16 11:00:00,22.97,23.0,22.92,22.93,4700.0,18.0239,18.0475,17.9847,17.9925,4700.0
2009-01-16 11:05:00,22.91,22.93,22.8,22.88,13200.0,17.9768,17.9925,17.8905,17.9533,13200.0
2009-01-16 11:10:00,22.88,22.88,22.8,22.87,7800.0,17.9533,17.9533,17.8905,17.9454,7800.0
2009-01-16 11:15:00,22.88,22.91,22.85,22.88,3300.0,17.9533,17.9768,17.9298,17.9533,3300.0
2009-01-16 11:20:00,22.88,22.99,22.88,22.99,5600.0,17.9533,18.0396,17.9533,18.0396,5600.0
2009-01-16 11:25:00,22.99,23.08,22.97,23.06,6300.0,18.0396,18.1102,18.0239,18.0945,6300.0
2009-01-16 11:30:00,23.01,23.02,22.83,22.84,3800.0,18.0553,18.0631,17.9141,17.9219,3800.0
2009-01-16 11:35:00,22.85,22.86,22.68,22.68,3300.0,17.9298,17.9376,17.7964,17.7964,3300.0
2009-01-16 11:40:00,22.71,22.75,22.62,22.73,7200.0,17.8199,17.8513,17.7493,17.8356,7200.0
2009-01-16 11:45:00,22.75,22.78,22.72,22.75,1900.0,17.8513,17.8748,17.8277,17.8513,1900.0
2009-01-16 11:50:00,22.76,22.76,22.66,22.67,4000.0,17.8591,17.8591,17.7807,17.7885,4000.0
2009-01-16 11:55:00,22.67,22.67,22.54,22.62,2600.0,17.7885,17.7885,17.6865,17.7493,2600.0
2009-01-16 12:00:00,22.61,22.62,22.57,22.59,2700.0,17.7414,17.7493,17.71,17.7257,2700.0
2009-01-16 12:05:00,22.57,22.59,22.41,22.45,14900.0,17.71,17.7257,17.5845,17.6159,14900.0
2009-01-16 12:10:00,22.43,22.49,22.4,22.45,29000.0,17.6002,17.6473,17.5766,17.6159,29000.0
2009-01-16 12:15:00,22.46,22.46,22.31,22.36,19400.0,17.6237,17.6237,17.506,17.5453,19400.0
2009-01-16 12:20:00,22.34,22.38,22.21,22.22,5100.0,17.5296,17.561,17.4276,17.4354,5100.0
2009-01-16 12:25:00,22.18,22.25,22.16,22.16,5500.0,17.404,17.4589,17.3883,17.3883,5500.0
2009-01-16 12:30:00,22.2,22.27,22.19,22.23,6000.0,17.4197,17.4746,17.4119,17.4433,6000.0
2009-01-16 12:35:00,22.19,22.22,22.13,22.2,10100.0,17.4119,17.4354,17.3648,17.4197,10100.0
2009-01-16 12:40:00,22.2,22.26,22.14,22.18,11900.0,17.4197,17.4668,17.3726,17.404,11900.0
2009-01-16 12:45:00,22.19,22.23,22.15,22.2,4700.0,17.4119,17.4433,17.3805,17.4197,4700.0
2009-01-16 12:50:00,22.17,22.31,22.16,22.31,9600.0,17.3962,17.506,17.3883,17.506,9600.0
2009-01-16 12:55:00,22.28,22.31,22.23,22.28,1500.0,17.4825,17.506,17.4433,17.4825,1500.0
2009-01-16 13:00:00,22.32,22.42,22.29,22.3,4000.0,17.5139,17.5923,17.4903,17.4982,4000.0
2009-01-16 13:05:00,22.28,22.28,22.23,22.23,2500.0,17.4825,17.4825,17.4433,17.4433,2500.0
2009-01-16 13:10:00,22.25,22.34,22.22,22.22,9500.0,17.4589,17.5296,17.4354,17.4354,9500.0
2009-01-16 13:15:00,22.19,22.23,22.12,22.19,6500.0,17.4119,17.4433,17.3569,17.4119,6500.0
2009-01-16 13:20:00,22.18,22.21,22.13,22.15,9400.0,17.404,17.4276,17.3648,17.3805,9400.0
2009-01-16 13:25:00,22.16,22.18,22.05,22.18,13100.0,17.3883,17.404,17.302,17.404,13100.0
2009-01-16 13:30:00,22.18,22.35,22.14,22.33,13800.0,17.404,17.5374,17.3726,17.5217,13800.0
2009-01-16 13:35:00,22.35,22.47,22.35,22.37,3400.0,17.5374,17.6316,17.5374,17.5531,3400.0
2009-01-16 13:40:00,22.39,22.42,22.38,22.41,5000.0,17.5688,17.5923,17.561,17.5845,5000.0
2009-01-16 13:45:00,22.38,22.38,22.28,22.28,5100.0,17.561,17.561,17.4825,17.4825,5100.0
2009-01-16 13:50:00,22.25,22.34,22.19,22.19,6800.0,17.4589,17.5296,17.4119,17.4119,6800.0
2009-01-16 13:55:00,22.22,22.4,22.22,22.29,6900.0,17.4354,17.5766,17.4354,17.4903,6900.0
2009-01-16 14:00:00,22.3,22.41,22.26,22.39,12900.0,17.4982,17.5845,17.4668,17.5688,12900.0
2009-01-16 14:05:00,22.4,22.58,22.4,22.47,6600.0,17.5766,17.7179,17.5766,17.6316,6600.0
2009-01-16 14:10:00,22.47,22.52,22.47,22.49,5300.0,17.6316,17.6708,17.6316,17.6473,5300.0
2009-01-16 14:15:00,22.5,22.54,22.32,22.34,6100.0,17.6551,17.6865,17.5139,17.5296,6100.0
2009-01-16 14:20:00,22.33,22.46,22.27,22.46,5700.0,17.5217,17.6237,17.4746,17.6237,5700.0
2009-01-16 14:25:00,22.46,22.5,22.42,22.48,8800.0,17.6237,17.6551,17.5923,17.6394,8800.0
2009-01-16 14:30:00,22.5,22.58,22.35,22.35,7600.0,17.6551,17.7179,17.5374,17.5374,7600.0
2009-01-16 14:35:00,22.37,22.54,22.37,22.44,5300.0,17.5531,17.6865,17.5531,17.608,5300.0
2009-01-16 14:40:00,22.46,22.52,22.35,22.37,5900.0,17.6237,17.6708,17.5374,17.5531,5900.0
2009-01-16 14:45:00,22.41,22.52,22.34,22.44,5400.0,17.5845,17.6708,17.5296,17.608,5400.0
2009-01-16 14:50:00,22.49,22.59,22.49,22.54,3200.0,17.6473,17.7257,17.6473,17.6865,3200.0
2009-01-16 14:55:00,22.52,22.59,22.5,22.56,3900.0,17.6708,17.7257,17.6551,17.7022,3900.0
2009-01-16 15:00:00,22.59,22.61,22.45,22.45,7500.0,17.7257,17.7414,17.6159,17.6159,7500.0
2009-01-16 15:05:00,22.46,22.7,22.46,22.63,6900.0,17.6237,17.8121,17.6237,17.7571,6900.0
2009-01-16 15:10:00,22.65,22.74,22.6,22.64,5300.0,17.7728,17.8434,17.7336,17.765,5300.0
2009-01-16 15:15:00,22.66,22.8,22.63,22.67,5700.0,17.7807,17.8905,17.7571,17.7885,5700.0
2009-01-16 15:20:00,22.7,22.76,22.5,22.7,8300.0,17.8121,17.8591,17.6551,17.8121,8300.0
2009-01-16 15:25:00,22.73,22.77,22.47,22.49,10000.0,17.8356,17.867,17.6316,17.6473,10000.0
2009-01-16 15:30:00,22.45,22.67,22.44,22.61,10700.0,17.6159,17.7885,17.608,17.7414,10700.0
2009-01-16 15:35:00,22.62,22.69,22.59,22.63,4300.0,17.7493,17.8042,17.7257,17.7571,4300.0
2009-01-16 15:40:00,22.64,22.65,22.54,22.64,6500.0,17.765,17.7728,17.6865,17.765,6500.0
2009-01-16 15:45:00,22.68,22.74,22.59,22.59,12900.0,17.7964,17.8434,17.7257,17.7257,12900.0
2009-01-16 15:50:00,22.59,22.68,22.56,22.65,16700.0,17.7257,17.7964,17.7022,17.7728,16700.0
2009-01-16 15:55:00,22.66,22.76,22.62,22.63,29600.0,17.7807,17.8591,17.7493,17.7571,29600.0
2009-01-20 09:30:00,22.16,22.48,22.16,22.46,9800.0,17.3883,17.6394,17.3883,17.6237,9800.0
2009-01-20 09:35:00,22.4,22.6,22.3,22.33,4200.0,17.5766,17.7336,17.4982,17.5217,4200.0
2009-01-20 09:40:00,22.31,22.32,22.18,22.23,5100.0,17.506,17.5139,17.404,17.4433,5100.0
2009-01-20 09:45:00,22.17,22.17,21.87,21.89,9200.0,17.3962,17.3962,17.1608,17.1765,9200.0
2009-01-20 09:50:00,21.92,21.99,21.66,21.66,5400.0,17.2,17.2549,16.996,16.996,5400.0
2009-01-20 09:55:00,21.67,21.82,21.67,21.73,7000.0,17.0038,17.1215,17.0038,17.0509,7000.0
2009-01-20 10:00:00,21.7,21.7,21.55,21.59,5900.0,17.0274,17.0274,16.9097,16.9411,5900.0
2009-01-20 10:05:00,21.59,21.79,21.58,21.79,6100.0,16.9411,17.098,16.9332,17.098,6100.0
2009-01-20 10:10:00,21.75,21.75,21.62,21.7,7300.0,17.0666,17.0666,16.9646,17.0274,7300.0
2009-01-20 10:15:00,21.7,21.78,21.63,21.74,6400.0,17.0274,17.0902,16.9725,17.0588,6400.0
2009-01-20 10:20:00,21.69,21.84,21.69,21.79,3000.0,17.0195,17.1372,17.0195,17.098,3000.0
2009-01-20 10:25:00,21.79,21.82,21.74,21.82,2300.0,17.098,17.1215,17.0588,17.1215,2300.0
2009-01-20 10:30:00,21.84,21.95,21.84,21.95,5000.0,17.1372,17.2235,17.1372,17.2235,5000.0
2009-01-20 10:35:00,21.89,21.93,21.8,21.86,3900.0,17.1765,17.2079,17.1058,17.1529,3900.0
2009-01-20 10:40:00,21.83,21.86,21.74,21.78,5000.0,17.1294,17.1529,17.0588,17.0902,5000.0
2009-01-20 10:45:00,21.79,21.84,21.74,21.77,6900.0,17.098,17.1372,17.0588,17.0823,6900.0
2009-01-20 10:50:00,21.78,21.93,21.78,21.93,5300.0,17.0902,17.2079,17.0902,17.2079,5300.0
2009-01-20 10:55:00,21.92,21.92,21.73,21.78,4300.0,17.2,17.2,17.0509,17.0902,4300.0
2009-01-20 11:00:00,21.77,21.85,21.68,21.81,4100.0,17.0823,17.1451,17.0117,17.1137,4100.0
2009-01-20 11:05:00,21.83,21.83,21.72,21.74,1800.0,17.1294,17.1294,17.0431,17.0588,1800.0
2009-01-20 11:10:00,21.77,21.77,21.68,21.68,2600.0,17.0823,17.0823,17.0117,17.0117,2600.0
2009-01-20 11:15:00,21.66,21.72,21.65,21.69,4400.0,16.996,17.0431,16.9881,17.0195,4400.0
2009-01-20 11:20:00,21.71,21.71,21.62,21.64,2300.0,17.0352,17.0352,16.9646,16.9803,2300.0
2009-01-20 11:25:00,21.61,21.73,21.61,21.71,4200.0,16.9568,17.0509,16.9568,17.0352,4200.0
2009-01-20 11:30:00,21.72,21.86,21.72,21.83,1600.0,17.0431,17.1529,17.0431,17.1294,1600.0
2009-01-20 11:35:00,21.83,21.95,21.83,21.92,5300.0,17.1294,17.2235,17.1294,17.2,5300.0
2009-01-20 11:40:00,21.93,21.97,21.93,21.95,800.0,17.2079,17.2392,17.2079,17.2235,800.0
2009-01-20 11:45:00,21.95,21.95,21.87,21.94,1000.0,17.2235,17.2235,17.1608,17.2157,1000.0
2009-01-20 11:50:00,21.92,21.92,21.83,21.87,3300.0,17.2,17.2,17.1294,17.1608,3300.0
2009-01-20 11:55:00,21.82,21.82,21.63,21.63,3700.0,17.1215,17.1215,16.9725,16.9725,3700.0
2009-01-20 12:00:00,21.64,21.79,21.61,21.78,3500.0,16.9803,17.098,16.9568,17.0902,3500.0
2009-01-20 12:05:00,21.77,21.77,21.62,21.71,4000.0,17.0823,17.0823,16.9646,17.0352,4000.0
2009-01-20 12:10:00,21.7,21.85,21.7,21.85,2100.0,17.0274,17.1451,17.0274,17.1451,2100.0
2009-01-20 12:15:00,21.88,21.89,21.8,21.81,2800.0,17.1686,17.1765,17.1058,17.1137,2800.0
2009-01-20 12:20:00,21.8,21.8,21.68,21.75,4400.0,17.1058,17.1058,17.0117,17.0666,4400.0
2009-01-20 12:25:00,21.71,21.77,21.53,21.57,15700.0,17.0352,17.0823,16.894,16.9254,15700.0
2009-01-20 12:30:00,21.57,21.69,21.57,21.66,9500.0,16.9254,17.0195,16.9254,16.996,9500.0
2009-01-20 12:35:00,21.69,21.79,21.69,21.72,17900.0,17.0195,17.098,17.0195,17.0431,17900.0
2009-01-20 12:40:00,21.68,21.82,21.66,21.79,3500.0,17.0117,17.1215,16.996,17.098,3500.0
2009-01-20 12:45:00,21.86,21.87,21.73,21.76,2700.0,17.1529,17.1608,17.0509,17.0745,2700.0
2009-01-20 12:50:00,21.77,21.79,21.61,21.68,5600.0,17.0823,17.098,16.9568,17.0117,5600.0
2009-01-20 12:55:00,21.67,21.77,21.61,21.65,12000.0,17.0038,17.0823,16.9568,16.9881,12000.0
2009-01-20 13:00:00,21.65,21.82,21.62,21.7,12700.0,16.9881,17.1215,16.9646,17.0274,12700.0
2009-01-20 13:05:00,21.71,21.79,21.57,21.57,13300.0,17.0352,17.098,16.9254,16.9254,13300.0
2009-01-20 13:10:00,21.52,21.65,21.52,21.55,7900.0,16.8861,16.9881,16.8861,16.9097,7900.0
2009-01-20 13:15:00,21.52,21.53,21.44,21.53,7400.0,16.8861,16.894,16.8234,16.894,7400.0
2009-01-20 13:20:00,21.51,21.56,21.46,21.51,16000.0,16.8783,16.9175,16.8391,16.8783,16000.0
2009-01-20 13:25:00,21.56,21.65,21.53,21.6,16000.0,16.9175,16.9881,16.894,16.9489,16000.0
2009-01-20 13:30:00,21.57,21.59,21.29,21.3,12400.0,16.9254,16.9411,16.7057,16.7135,12400.0
2009-01-20 13:35:00,21.33,21.58,21.33,21.52,17500.0,16.7371,16.9332,16.7371,16.8861,17500.0
2009-01-20 13:40:00,21.52,21.53,21.44,21.48,16600.0,16.8861,16.894,16.8234,16.8548,16600.0
2009-01-20 13:45:00,21.48,21.48,21.32,21.32,16700.0,16.8548,16.8548,16.7292,16.7292,16700.0
2009-01-20 13:50:00,21.35,21.42,21.32,21.32,8700.0,16.7527,16.8077,16.7292,16.7292,8700.0
2009-01-20 13:55:00,21.37,21.46,21.31,21.34,15100.0,16.7684,16.8391,16.7214,16.7449,15100.0
2009-01-20 14:00:00,21.31,21.43,21.26,21.41,17700.0,16.7214,16.8155,16.6821,16.7998,17700.0
2009-01-20 14:05:00,21.43,21.45,21.33,21.39,19000.0,16.8155,16.8312,16.7371,16.7841,19000.0
2009-01-20 14:10:00,21.37,21.37,21.27,21.31,11500.0,16.7684,16.7684,16.69,16.7214,11500.0
2009-01-20 14:15:00,21.28,21.38,21.25,21.27,9500.0,16.6978,16.7763,16.6743,16.69,9500.0
2009-01-20 14:20:00,21.27,21.28,21.15,21.21,13800.0,16.69,16.6978,16.5958,16.6429,13800.0
2009-01-20 14:25:00,21.2,21.28,21.15,21.2,12500.0,16.635,16.6978,16.5958,16.635,12500.0
2009-01-20 14:30:00,21.2,21.33,21.2,21.33,15700.0,16.635,16.7371,16.635,16.7371,15700.0
2009-01-20 14:35:00,21.31,21.38,21.24,21.33,25000.0,16.7214,16.7763,16.6664,16.7371,25000.0
2009-01-20 14:40:00,21.31,21.36,21.22,21.22,10400.0,16.7214,16.7606,16.6507,16.6507,10400.0
2009-01-20 14:45:00,21.21,21.22,21.14,21.21,15000.0,16.6429,16.6507,16.588,16.6429,15000.0
2009-01-20 14:50:00,21.22,21.33,21.18,21.33,5900.0,16.6507,16.7371,16.6193,16.7371,5900.0
2009-01-20 14:55:00,21.34,21.34,21.13,21.26,8900.0,16.7449,16.7449,16.5801,16.6821,8900.0
2009-01-20 15:00:00,21.26,21.33,21.15,21.29,14400.0,16.6821,16.7371,16.5958,16.7057,14400.0
2009-01-20 15:05:00,21.28,21.29,21.17,21.21,16500.0,16.6978,16.7057,16.6115,16.6429,16500.0
2009-01-20 15:10:00,21.19,21.28,21.15,21.15,8400.0,16.6272,16.6978,16.5958,16.5958,8400.0
2009-01-20 15:15:00,21.15,21.24,21.08,21.24,11600.0,16.5958,16.6664,16.5409,16.6664,11600.0
2009-01-20 15:20:00,21.25,21.37,21.21,21.25,12600.0,16.6743,16.7684,16.6429,16.6743,12600.0
2009-01-20 15:25:00,21.3,21.42,21.29,21.38,8700.0,16.7135,16.8077,16.7057,16.7763,8700.0
2009-01-20 15:30:00,21.35,21.52,21.33,21.44,13900.0,16.7527,16.8861,16.7371,16.8234,13900.0
2009-01-20 15:35:00,21.5,21.57,21.31,21.39,11000.0,16.8704,16.9254,16.7214,16.7841,11000.0
2009-01-20 15:40:00,21.35,21.37,21.23,21.34,30800.0,16.7527,16.7684,16.6586,16.7449,30800.0
2009-01-20 15:45:00,21.33,21.4,21.27,21.36,25500.0,16.7371,16.792,16.69,16.7606,25500.0
2009-01-20 15:50:00,21.36,21.41,21.19,21.19,53300.0,16.7606,16.7998,16.6272,16.6272,53300.0
2009-01-20 15:55:00,21.2,21.24,21.1,21.15,71600.0,16.635,16.6664,16.5566,16.5958,71600.0
2009-01-21 09:30:00,21.48,21.6,21.44,21.55,7000.0,16.8548,16.9489,16.8234,16.9097,7000.0
2009-01-21 09:35:00,21.55,21.56,21.22,21.4,18500.0,16.9097,16.9175,16.6507,16.792,18500.0
2009-01-21 09:40:00,21.41,21.45,21.28,21.37,2400.0,16.7998,16.8312,16.6978,16.7684,2400.0
2009-01-21 09:45:00,21.28,21.42,21.28,21.42,12900.0,16.6978,16.8077,16.6978,16.8077,12900.0
2009-01-21 09:50:00,21.43,21.68,21.33,21.68,10400.0,16.8155,17.0117,16.7371,17.0117,10400.0
2009-01-21 09:55:00,21.64,21.74,21.51,21.69,8300.0,16.9803,17.0588,16.8783,17.0195,8300.0
2009-01-21 10:00:00,21.64,21.76,21.61,21.75,18500.0,16.9803,17.0745,16.9568,17.0666,18500.0
2009-01-21 10:05:00,21.76,21.8,21.64,21.71,16100.0,17.0745,17.1058,16.9803,17.0352,16100.0
2009-01-21 10:10:00,21.65,21.77,21.46,21.52,14000.0,16.9881,17.0823,16.8391,16.8861,14000.0
2009-01-21 10:15:00,21.53,21.67,21.5,21.67,6100.0,16.894,17.0038,16.8704,17.0038,6100.0
2009-01-21 10:20:00,21.75,21.79,21.71,21.74,2000.0,17.0666,17.098,17.0352,17.0588,2000.0
2009-01-21 10:25:00,21.64,21.76,21.61,21.61,13400.0,16.9803,17.0745,16.9568,16.9568,13400.0
2009-01-21 10:30:00,21.6,21.61,21.53,21.55,4400.0,16.9489,16.9568,16.894,16.9097,4400.0
2009-01-21 10:35:00,21.58,21.64,21.53,21.58,33500.0,16.9332,16.9803,16.894,16.9332,33500.0
2009-01-21 10:40:00,21.58,21.58,21.45,21.49,7000.0,16.9332,16.9332,16.8312,16.8626,7000.0
2009-01-21 10:45:00,21.55,21.57,21.47,21.47,1100.0,16.9097,16.9254,16.8469,16.8469,1100.0
2009-01-21 10:50:00,21.52,21.52,21.35,21.44,3700.0,16.8861,16.8861,16.7527,16.8234,3700.0
2009-01-21 10:55:00,21.43,21.43,21.26,21.26,1600.0,16.8155,16.8155,16.6821,16.6821,1600.0
2009-01-21 11:00:00,21.31,21.39,21.31,21.34,2400.0,16.7214,16.7841,16.7214,16.7449,2400.0
2009-01-21 11:05:00,21.42,21.52,21.42,21.5,5500.0,16.8077,16.8861,16.8077,16.8704,5500.0
2009-01-21 11:10:00,21.47,21.5,21.4,21.4,2900.0,16.8469,16.8704,16.792,16.792,2900.0
2009-01-21 11:15:00,21.39,21.44,21.35,21.38,5300.0,16.7841,16.8234,16.7527,16.7763,5300.0
2009-01-21 11:20:00,21.4,21.46,21.37,21.43,6500.0,16.792,16.8391,16.7684,16.8155,6500.0
2009-01-21 11:25:00,21.45,21.48,21.41,21.46,1400.0,16.8312,16.8548,16.7998,16.8391,1400.0
2009-01-21 11:30:00,21.46,21.56,21.46,21.56,2800.0,16.8391,16.9175,16.8391,16.9175,2800.0
2009-01-21 11:35:00,21.52,21.54,21.41,21.43,15500.0,16.8861,16.9018,16.7998,16.8155,15500.0
2009-01-21 11:40:00,21.45,21.6,21.4,21.55,11000.0,16.8312,16.9489,16.792,16.9097,11000.0
2009-01-21 11:45:00,21.53,21.61,21.5,21.53,21700.0,16.894,16.9568,16.8704,16.894,21700.0
2009-01-21 11:50:00,21.52,21.59,21.52,21.57,2500.0,16.8861,16.9411,16.8861,16.9254,2500.0
2009-01-21 11:55:00,21.53,21.58,21.42,21.47,16900.0,16.894,16.9332,16.8077,16.8469,16900.0
2009-01-21 12:00:00,21.44,21.46,21.37,21.4,10900.0,16.8234,16.8391,16.7684,16.792,10900.0
2009-01-21 12:05:00,21.44,21.64,21.44,21.64,3000.0,16.8234,16.9803,16.8234,16.9803,3000.0
2009-01-21 12:10:00,21.64,21.77,21.64,21.7,4800.0,16.9803,17.0823,16.9803,17.0274,4800.0
2009-01-21 12:15:00,21.7,21.75,21.65,21.71,2600.0,17.0274,17.0666,16.9881,17.0352,2600.0
2009-01-21 12:20:00,21.7,21.74,21.59,21.59,7500.0,17.0274,17.0588,16.9411,16.9411,7500.0
2009-01-21 12:25:00,21.63,21.67,21.59,21.62,5400.0,16.9725,17.0038,16.9411,16.9646,5400.0
2009-01-21 12:30:00,21.59,21.73,21.59,21.65,2800.0,16.9411,17.0509,16.9411,16.9881,2800.0
2009-01-21 12:35:00,21.7,21.7,21.63,21.63,1100.0,17.0274,17.0274,16.9725,16.9725,1100.0
2009-01-21 12:40:00,21.61,21.68,21.58,21.58,2800.0,16.9568,17.0117,16.9332,16.9332,2800.0
2009-01-21 12:45:00,21.58,21.6,21.58,21.6,2100.0,16.9332,16.9489,16.9332,16.9489,2100.0
2009-01-21 12:50:00,21.57,21.57,21.54,21.54,900.0,16.9254,16.9254,16.9018,16.9018,900.0
2009-01-21 12:55:00,21.52,21.73,21.52,21.73,2000.0,16.8861,17.0509,16.8861,17.0509,2000.0
2009-01-21 13:00:00,21.75,21.76,21.7,21.76,1400.0,17.0666,17.0745,17.0274,17.0745,1400.0
2009-01-21 13:05:00,21.76,21.82,21.75,21.8,15900.0,17.0745,17.1215,17.0666,17.1058,15900.0
2009-01-21 13:10:00,21.77,21.78,21.64,21.64,3300.0,17.0823,17.0902,16.9803,16.9803,3300.0
2009-01-21 13:15:00,21.63,21.74,21.61,21.74,3200.0,16.9725,17.0588,16.9568,17.0588,3200.0
2009-01-21 13:20:00,21.75,21.78,21.7,21.78,2100.0,17.0666,17.0902,17.0274,17.0902,2100.0
2009-01-21 13:25:00,21.75,21.75,21.62,21.62,4100.0,17.0666,17.0666,16.9646,16.9646,4100.0
2009-01-21 13:30:00,21.63,21.86,21.63,21.83,4900.0,16.9725,17.1529,16.9725,17.1294,4900.0
2009-01-21 13:35:00,21.84,21.92,21.82,21.9,3100.0,17.1372,17.2,17.1215,17.1843,3100.0
2009-01-21 13:40:00,21.91,21.93,21.81,21.82,5600.0,17.1922,17.2079,17.1137,17.1215,5600.0
2009-01-21 13:45:00,21.84,21.99,21.84,21.95,2400.0,17.1372,17.2549,17.1372,17.2235,2400.0
2009-01-21 13:50:00,21.96,21.96,21.92,21.96,1300.0,17.2314,17.2314,17.2,17.2314,1300.0
2009-01-21 13:55:00,21.97,22.02,21.89,21.98,2400.0,17.2392,17.2785,17.1765,17.2471,2400.0
2009-01-21 14:00:00,22.02,22.02,21.87,21.92,4300.0,17.2785,17.2785,17.1608,17.2,4300.0
2009-01-21 14:05:00,21.91,21.92,21.82,21.88,5200.0,17.1922,17.2,17.1215,17.1686,5200.0
2009-01-21 14:10:00,21.86,22.05,21.85,22.03,4100.0,17.1529,17.302,17.1451,17.2863,4100.0
2009-01-21 14:15:00,22.07,22.08,21.97,22.08,3100.0,17.3177,17.3256,17.2392,17.3256,3100.0
2009-01-21 14:20:00,22.07,22.07,21.93,21.93,2700.0,17.3177,17.3177,17.2079,17.2079,2700.0
2009-01-21 14:25:00,21.96,22.0,21.92,22.0,4500.0,17.2314,17.2628,17.2,17.2628,4500.0
2009-01-21 14:30:00,21.99,22.12,21.98,22.07,5100.0,17.2549,17.3569,17.2471,17.3177,5100.0
2009-01-21 14:35:00,22.09,22.14,22.03,22.05,2900.0,17.3334,17.3726,17.2863,17.302,2900.0
2009-01-21 14:40:00,22.03,22.12,22.01,22.01,9400.0,17.2863,17.3569,17.2706,17.2706,9400.0
2009-01-21 14:45:00,22.02,22.14,22.02,22.03,4000.0,17.2785,17.3726,17.2785,17.2863,4000.0
2009-01-21 14:50:00,22.04,22.14,22.02,22.04,7000.0,17.2942,17.3726,17.2785,17.2942,7000.0
2009-01-21 14:55:00,22.03,22.16,21.98,22.04,33000.0,17.2863,17.3883,17.2471,17.2942,33000.0
2009-01-21 15:00:00,22.0,22.05,21.97,21.99,10900.0,17.2628,17.302,17.2392,17.2549,10900.0
2009-01-21 15:05:00,22.0,22.05,21.99,22.0,36300.0,17.2628,17.302,17.2549,17.2628,36300.0
2009-01-21 15:10:00,22.0,22.09,22.0,22.04,14900.0,17.2628,17.3334,17.2628,17.2942,14900.0
2009-01-21 15:15:00,22.04,22.09,22.0,22.05,19100.0,17.2942,17.3334,17.2628,17.302,19100.0
2009-01-21 15:20:00,22.04,22.04,21.87,21.9,22700.0,17.2942,17.2942,17.1608,17.1843,22700.0
2009-01-21 15:25:00,21.87,22.0,21.85,21.97,8700.0,17.1608,17.2628,17.1451,17.2392,8700.0
2009-01-21 15:30:00,21.98,22.0,21.89,22.0,13800.0,17.2471,17.2628,17.1765,17.2628,13800.0
2009-01-21 15:35:00,22.01,22.18,22.01,22.11,20900.0,17.2706,17.404,17.2706,17.3491,20900.0
2009-01-21 15:40:00,22.12,22.19,22.04,22.16,17400.0,17.3569,17.4119,17.2942,17.3883,17400.0
2009-01-21 15:45:00,22.19,22.2,22.06,22.09,19400.0,17.4119,17.4197,17.3099,17.3334,19400.0
2009-01-21 15:50:00,22.09,22.29,22.08,22.28,17900.0,17.3334,17.4903,17.3256,17.4825,17900.0
2009-01-21 15:55:00,22.27,22.38,22.24,22.26,43300.0,17.4746,17.561,17.4511,17.4668,43300.0
2009-01-22 09:30:00,21.98,21.98,21.42,21.94,4600.0,17.2471,17.2471,16.8077,17.2157,4600.0
2009-01-22 09:35:00,21.87,21.9,21.66,21.76,2000.0,17.1608,17.1843,16.996,17.0745,2000.0
2009-01-22 09:40:00,21.73,21.85,21.6,21.64,10500.0,17.0509,17.1451,16.9489,16.9803,10500.0
2009-01-22 09:45:00,21.7,21.75,21.52,21.6,7300.0,17.0274,17.0666,16.8861,16.9489,7300.0
2009-01-22 09:50:00,21.57,22.01,21.57,22.01,3100.0,16.9254,17.2706,16.9254,17.2706,3100.0
2009-01-22 09:55:00,21.97,21.97,21.73,21.73,3100.0,17.2392,17.2392,17.0509,17.0509,3100.0
2009-01-22 10:00:00,21.8,21.91,21.8,21.82,2400.0,17.1058,17.1922,17.1058,17.1215,2400.0
2009-01-22 10:05:00,21.79,21.88,21.75,21.88,1800.0,17.098,17.1686,17.0666,17.1686,1800.0
2009-01-22 10:10:00,21.91,21.95,21.9,21.91,1900.0,17.1922,17.2235,17.1843,17.1922,1900.0
2009-01-22 10:15:00,21.9,21.9,21.81,21.9,3100.0,17.1843,17.1843,17.1137,17.1843,3100.0
2009-01-22 10:20:00,21.94,22.02,21.8,21.83,4200.0,17.2157,17.2785,17.1058,17.1294,4200.0
2009-01-22 10:25:00,21.83,21.88,21.8,21.86,2200.0,17.1294,17.1686,17.1058,17.1529,2200.0
2009-01-22 10:30:00,21.86,21.87,21.71,21.71,4300.0,17.1529,17.1608,17.0352,17.0352,4300.0
2009-01-22 10:35:00,21.71,21.8,21.69,21.79,4500.0,17.0352,17.1058,17.0195,17.098,4500.0
2009-01-22 10:40:00,21.76,21.89,21.75,21.8,10200.0,17.0745,17.1765,17.0666,17.1058,10200.0
2009-01-22 10:45:00,21.79,21.83,21.72,21.83,3300.0,17.098,17.1294,17.0431,17.1294,3300.0
2009-01-22 10:50:00,21.85,21.87,21.83,21.87,3400.0,17.1451,17.1608,17.1294,17.1608,3400.0
2009-01-22 10:55:00,21.87,21.89,21.77,21.77,10400.0,17.1608,17.1765,17.0823,17.0823,10400.0
2009-01-22 11:00:00,21.76,21.77,21.63,21.71,10700.0,17.0745,17.0823,16.9725,17.0352,10700.0
2009-01-22 11:05:00,21.71,21.77,21.71,21.74,11700.0,17.0352,17.0823,17.0352,17.0588,11700.0
2009-01-22 11:10:00,21.73,21.78,21.73,21.73,12400.0,17.0509,17.0902,17.0509,17.0509,12400.0
2009-01-22 11:15:00,21.75,21.86,21.73,21.8,22400.0,17.0666,17.1529,17.0509,17.1058,22400.0
2009-01-22 11:20:00,21.79,21.83,21.74,21.8,10600.0,17.098,17.1294,17.0588,17.1058,10600.0
2009-01-22 11:25:00,21.83,21.92,21.79,21.81,10600.0,17.1294,17.2,17.098,17.1137,10600.0
2009-01-22 11:30:00,21.81,21.82,21.74,21.81,12000.0,17.1137,17.1215,17.0588,17.1137,12000.0
2009-01-22 11:35:00,21.77,21.8,21.74,21.8,11100.0,17.0823,17.1058,17.0588,17.1058,11100.0
2009-01-22 11:40:00,21.76,21.79,21.74,21.76,9700.0,17.0745,17.098,17.0588,17.0745,9700.0
2009-01-22 11:45:00,21.77,21.81,21.74,21.76,5600.0,17.0823,17.1137,17.0588,17.0745,5600.0
2009-01-22 11:50:00,21.76,21.8,21.75,21.79,1100.0,17.0745,17.1058,17.0666,17.098,1100.0
2009-01-22 11:55:00,21.78,21.83,21.74,21.74,15300.0,17.0902,17.1294,17.0588,17.0588,15300.0
2009-01-22 12:00:00,21.78,21.8,21.74,21.77,5900.0,17.0902,17.1058,17.0588,17.0823,5900.0
2009-01-22 12:05:00,21.77,21.82,21.75,21.82,3200.0,17.0823,17.1215,17.0666,17.1215,3200.0
2009-01-22 12:10:00,21.8,21.81,21.78,21.81,2100.0,17.1058,17.1137,17.0902,17.1137,2100.0
2009-01-22 12:15:00,21.81,21.92,21.77,21.92,7900.0,17.1137,17.2,17.0823,17.2,7900.0
2009-01-22 12:20:00,21.92,21.92,21.77,21.81,6700.0,17.2,17.2,17.0823,17.1137,6700.0
2009-01-22 12:25:00,21.79,21.92,21.79,21.86,3700.0,17.098,17.2,17.098,17.1529,3700.0
2009-01-22 12:30:00,21.86,21.89,21.77,21.88,7400.0,17.1529,17.1765,17.0823,17.1686,7400.0
2009-01-22 12:35:00,21.89,21.96,21.87,21.87,3700.0,17.1765,17.2314,17.1608,17.1608,3700.0
2009-01-22 12:40:00,21.87,21.89,21.83,21.89,3300.0,17.1608,17.1765,17.1294,17.1765,3300.0
2009-01-22 12:45:00,21.91,22.06,21.87,22.06,7600.0,17.1922,17.3099,17.1608,17.3099,7600.0
2009-01-22 12:50:00,22.05,22.07,21.89,21.93,13600.0,17.302,17.3177,17.1765,17.2079,13600.0
2009-01-22 12:55:00,21.96,22.02,21.85,21.9,7100.0,17.2314,17.2785,17.1451,17.1843,7100.0
2009-01-22 13:00:00,21.9,22.05,21.89,22.05,2500.0,17.1843,17.302,17.1765,17.302,2500.0
2009-01-22 13:05:00,22.03,22.03,21.93,21.95,2700.0,17.2863,17.2863,17.2079,17.2235,2700.0
2009-01-22 13:10:00,21.92,21.92,21.79,21.83,3400.0,17.2,17.2,17.098,17.1294,3400.0
2009-01-22 13:15:00,21.83,21.92,21.83,21.9,1700.0,17.1294,17.2,17.1294,17.1843,1700.0
2009-01-22 13:20:00,21.89,21.9,21.74,21.79,5900.0,17.1765,17.1843,17.0588,17.098,5900.0
2009-01-22 13:25:00,21.8,21.95,21.77,21.88,5400.0,17.1058,17.2235,17.0823,17.1686,5400.0
2009-01-22 13:30:00,21.85,21.85,21.76,21.77,6000.0,17.1451,17.1451,17.0745,17.0823,6000.0
2009-01-22 13:35:00,21.78,21.93,21.78,21.87,4000.0,17.0902,17.2079,17.0902,17.1608,4000.0
2009-01-22 13:40:00,21.86,21.95,21.85,21.85,4700.0,17.1529,17.2235,17.1451,17.1451,4700.0
2009-01-22 13:45:00,21.83,22.12,21.78,22.07,6400.0,17.1294,17.3569,17.0902,17.3177,6400.0
2009-01-22 13:50:00,22.05,22.18,22.04,22.18,2800.0,17.302,17.404,17.2942,17.404,2800.0
2009-01-22 13:55:00,22.16,22.25,22.07,22.25,3700.0,17.3883,17.4589,17.3177,17.4589,3700.0
2009-01-22 14:00:00,22.26,22.33,22.16,22.26,4300.0,17.4668,17.5217,17.3883,17.4668,4300.0
2009-01-22 14:05:00,22.26,22.42,22.2,22.35,13100.0,17.4668,17.5923,17.4197,17.5374,13100.0
2009-01-22 14:10:00,22.33,22.44,22.24,22.34,8500.0,17.5217,17.608,17.4511,17.5296,8500.0
2009-01-22 14:15:00,22.39,22.49,22.28,22.4,8900.0,17.5688,17.6473,17.4825,17.5766,8900.0
2009-01-22 14:20:00,22.44,22.49,22.26,22.38,7700.0,17.608,17.6473,17.4668,17.561,7700.0
2009-01-22 14:25:00,22.32,22.38,22.21,22.26,4300.0,17.5139,17.561,17.4276,17.4668,4300.0
2009-01-22 14:30:00,22.24,22.26,22.09,22.23,3900.0,17.4511,17.4668,17.3334,17.4433,3900.0
2009-01-22 14:35:00,22.21,22.36,22.15,22.32,5100.0,17.4276,17.5453,17.3805,17.5139,5100.0
2009-01-22 14:40:00,22.3,22.32,22.08,22.09,6800.0,17.4982,17.5139,17.3256,17.3334,6800.0
2009-01-22 14:45:00,22.06,22.08,21.9,21.92,10500.0,17.3099,17.3256,17.1843,17.2,10500.0
2009-01-22 14:50:00,21.91,22.05,21.87,21.99,4800.0,17.1922,17.302,17.1608,17.2549,4800.0
2009-01-22 14:55:00,22.0,22.12,21.9,22.12,6700.0,17.2628,17.3569,17.1843,17.3569,6700.0
2009-01-22 15:00:00,22.12,22.12,21.77,21.77,8500.0,17.3569,17.3569,17.0823,17.0823,8500.0
2009-01-22 15:05:00,21.77,21.84,21.7,21.77,11300.0,17.0823,17.1372,17.0274,17.0823,11300.0
2009-01-22 15:10:00,21.77,21.95,21.72,21.87,8600.0,17.0823,17.2235,17.0431,17.1608,8600.0
2009-01-22 15:15:00,21.89,21.89,21.77,21.8,12600.0,17.1765,17.1765,17.0823,17.1058,12600.0
2009-01-22 15:20:00,21.79,21.97,21.74,21.89,7900.0,17.098,17.2392,17.0588,17.1765,7900.0
2009-01-22 15:25:00,21.9,22.07,21.9,22.06,6400.0,17.1843,17.3177,17.1843,17.3099,6400.0
2009-01-22 15:30:00,22.09,22.1,21.91,21.95,12500.0,17.3334,17.3412,17.1922,17.2235,12500.0
2009-01-22 15:35:00,21.98,21.98,21.86,21.96,8800.0,17.2471,17.2471,17.1529,17.2314,8800.0
2009-01-22 15:40:00,21.9,22.36,21.9,22.27,12400.0,17.1843,17.5453,17.1843,17.4746,12400.0
2009-01-22 15:45:00,22.27,22.33,22.15,22.32,23800.0,17.4746,17.5217,17.3805,17.5139,23800.0
2009-01-22 15:50:00,22.33,22.33,22.07,22.09,21800.0,17.5217,17.5217,17.3177,17.3334,21800.0
2009-01-22 15:55:00,22.05,22.16,21.94,21.96,68600.0,17.302,17.3883,17.2157,17.2314,68600.0
2009-01-23 09:30:00,21.42,21.45,21.29,21.41,6100.0,16.8077,16.8312,16.7057,16.7998,6100.0
2009-01-23 09:35:00,21.37,21.58,21.05,21.2,13100.0,16.7684,16.9332,16.5173,16.635,13100.0
2009-01-23 09:40:00,21.19,21.64,21.19,21.46,16700.0,16.6272,16.9803,16.6272,16.8391,16700.0
2009-01-23 09:45:00,21.48,21.6,21.41,21.42,5100.0,16.8548,16.9489,16.7998,16.8077,5100.0
2009-01-23 09:50:00,21.52,21.66,21.46,21.66,3100.0,16.8861,16.996,16.8391,16.996,3100.0
2009-01-23 09:55:00,21.66,21.66,21.58,21.64,7600.0,16.996,16.996,16.9332,16.9803,7600.0
2009-01-23 10:00:00,21.65,21.82,21.65,21.82,5000.0,16.9881,17.1215,16.9881,17.1215,5000.0
2009-01-23 10:05:00,21.82,21.83,21.6,21.67,11100.0,17.1215,17.1294,16.9489,17.0038,11100.0
2009-01-23 10:10:00,21.66,21.76,21.63,21.74,2000.0,16.996,17.0745,16.9725,17.0588,2000.0
2009-01-23 10:15:00,21.82,21.89,21.82,21.82,1600.0,17.1215,17.1765,17.1215,17.1215,1600.0
2009-01-23 10:20:00,21.82,21.93,21.75,21.93,3600.0,17.1215,17.2079,17.0666,17.2079,3600.0
2009-01-23 10:25:00,21.97,21.98,21.88,21.98,3100.0,17.2392,17.2471,17.1686,17.2471,3100.0
2009-01-23 10:30:00,21.92,21.92,21.71,21.71,4600.0,17.2,17.2,17.0352,17.0352,4600.0
2009-01-23 10:35:00,21.75,21.86,21.75,21.75,3900.0,17.0666,17.1529,17.0666,17.0666,3900.0
2009-01-23 10:40:00,21.75,21.75,21.65,21.74,3400.0,17.0666,17.0666,16.9881,17.0588,3400.0
2009-01-23 10:45:00,21.74,21.9,21.73,21.9,2500.0,17.0588,17.1843,17.0509,17.1843,2500.0
2009-01-23 10:50:00,21.9,21.98,21.89,21.98,3400.0,17.1843,17.2471,17.1765,17.2471,3400.0
2009-01-23 10:55:00,21.99,21.99,21.87,21.88,2000.0,17.2549,17.2549,17.1608,17.1686,2000.0
2009-01-23 11:00:00,21.88,22.16,21.88,22.11,4400.0,17.1686,17.3883,17.1686,17.3491,4400.0
2009-01-23 11:05:00,22.15,22.15,22.05,22.1,4800.0,17.3805,17.3805,17.302,17.3412,4800.0
2009-01-23 11:10:00,22.1,22.22,22.03,22.17,5100.0,17.3412,17.4354,17.2863,17.3962,5100.0
2009-01-23 11:15:00,22.22,22.24,22.18,22.18,2100.0,17.4354,17.4511,17.404,17.404,2100.0
2009-01-23 11:20:00,22.24,22.36,22.23,22.23,6600.0,17.4511,17.5453,17.4433,17.4433,6600.0
2009-01-23 11:25:00,22.29,22.3,22.17,22.17,5900.0,17.4903,17.4982,17.3962,17.3962,5900.0
2009-01-23 11:30:00,22.16,22.24,22.04,22.07,3000.0,17.3883,17.4511,17.2942,17.3177,3000.0
2009-01-23 11:35:00,22.07,22.25,22.07,22.19,2600.0,17.3177,17.4589,17.3177,17.4119,2600.0
2009-01-23 11:40:00,22.22,22.3,22.22,22.26,3900.0,17.4354,17.4982,17.4354,17.4668,3900.0
2009-01-23 11:45:00,22.25,22.25,22.11,22.21,2600.0,17.4589,17.4589,17.3491,17.4276,2600.0
2009-01-23 11:50:00,22.21,22.28,22.18,22.21,3200.0,17.4276,17.4825,17.404,17.4276,3200.0
2009-01-23 11:55:00,22.21,22.21,22.05,22.09,2100.0,17.4276,17.4276,17.302,17.3334,2100.0
2009-01-23 12:00:00,22.1,22.15,22.09,22.12,1200.0,17.3412,17.3805,17.3334,17.3569,1200.0
2009-01-23 12:05:00,22.14,22.16,22.08,22.08,3700.0,17.3726,17.3883,17.3256,17.3256,3700.0
2009-01-23 12:10:00,22.1,22.24,22.1,22.21,4400.0,17.3412,17.4511,17.3412,17.4276,4400.0
2009-01-23 12:15:00,22.2,22.25,22.2,22.22,900.0,17.4197,17.4589,17.4197,17.4354,900.0
2009-01-23 12:20:00,22.21,22.4,22.21,22.33,2300.0,17.4276,17.5766,17.4276,17.5217,2300.0
2009-01-23 12:25:00,22.3,22.42,22.3,22.36,3800.0,17.4982,17.5923,17.4982,17.5453,3800.0
2009-01-23 12:30:00,22.32,22.32,22.2,22.21,3800.0,17.5139,17.5139,17.4197,17.4276,3800.0
2009-01-23 12:35:00,22.22,22.22,22.12,22.12,2000.0,17.4354,17.4354,17.3569,17.3569,2000.0
2009-01-23 12:40:00,22.07,22.15,22.07,22.14,900.0,17.3177,17.3805,17.3177,17.3726,900.0
2009-01-23 12:45:00,22.13,22.36,22.13,22.33,2900.0,17.3648,17.5453,17.3648,17.5217,2900.0
2009-01-23 12:50:00,22.36,22.39,22.21,22.21,3300.0,17.5453,17.5688,17.4276,17.4276,3300.0
2009-01-23 12:55:00,22.22,22.33,22.14,22.28,3300.0,17.4354,17.5217,17.3726,17.4825,3300.0
2009-01-23 13:00:00,22.21,22.38,22.21,22.37,5000.0,17.4276,17.561,17.4276,17.5531,5000.0
2009-01-23 13:05:00,22.38,22.38,22.23,22.3,2600.0,17.561,17.561,17.4433,17.4982,2600.0
2009-01-23 13:10:00,22.31,22.45,22.27,22.41,5200.0,17.506,17.6159,17.4746,17.5845,5200.0
2009-01-23 13:15:00,22.38,22.59,22.35,22.57,3300.0,17.561,17.7257,17.5374,17.71,3300.0
2009-01-23 13:20:00,22.58,22.6,22.42,22.47,6500.0,17.7179,17.7336,17.5923,17.6316,6500.0
2009-01-23 13:25:00,22.46,22.52,22.41,22.41,1400.0,17.6237,17.6708,17.5845,17.5845,1400.0
2009-01-23 13:30:00,22.39,22.52,22.37,22.52,3200.0,17.5688,17.6708,17.5531,17.6708,3200.0
2009-01-23 13:35:00,22.54,22.56,22.47,22.49,2100.0,17.6865,17.7022,17.6316,17.6473,2100.0
2009-01-23 13:40:00,22.49,22.54,22.47,22.54,2100.0,17.6473,17.6865,17.6316,17.6865,2100.0
2009-01-23 13:45:00,22.54,22.64,22.54,22.61,1700.0,17.6865,17.765,17.6865,17.7414,1700.0
2009-01-23 13:50:00,22.58,22.58,22.45,22.52,3500.0,17.7179,17.7179,17.6159,17.6708,3500.0
2009-01-23 13:55:00,22.51,22.65,22.46,22.65,3000.0,17.663,17.7728,17.6237,17.7728,3000.0
2009-01-23 14:00:00,22.72,22.75,22.53,22.53,6300.0,17.8277,17.8513,17.6787,17.6787,6300.0
2009-01-23 14:05:00,22.55,22.64,22.54,22.61,3200.0,17.6944,17.765,17.6865,17.7414,3200.0
2009-01-23 14:10:00,22.52,22.55,22.44,22.44,4100.0,17.6708,17.6944,17.608,17.608,4100.0
2009-01-23 14:15:00,22.44,22.47,22.41,22.47,2700.0,17.608,17.6316,17.5845,17.6316,2700.0
2009-01-23 14:20:00,22.44,22.62,22.38,22.62,7100.0,17.608,17.7493,17.561,17.7493,7100.0
2009-01-23 14:25:00,22.59,22.6,22.36,22.41,4400.0,17.7257,17.7336,17.5453,17.5845,4400.0
2009-01-23 14:30:00,22.43,22.44,22.18,22.2,9200.0,17.6002,17.608,17.404,17.4197,9200.0
2009-01-23 14:35:00,22.16,22.28,22.16,22.25,3200.0,17.3883,17.4825,17.3883,17.4589,3200.0
2009-01-23 14:40:00,22.26,22.34,22.15,22.3,10000.0,17.4668,17.5296,17.3805,17.4982,10000.0
2009-01-23 14:45:00,22.27,22.44,22.27,22.42,7800.0,17.4746,17.608,17.4746,17.5923,7800.0
2009-01-23 14:50:00,22.39,22.4,22.18,22.22,7000.0,17.5688,17.5766,17.404,17.4354,7000.0
2009-01-23 14:55:00,22.19,22.23,22.03,22.17,7100.0,17.4119,17.4433,17.2863,17.3962,7100.0
2009-01-23 15:00:00,22.16,22.39,22.08,22.35,12100.0,17.3883,17.5688,17.3256,17.5374,12100.0
2009-01-23 15:05:00,22.37,22.37,22.18,22.19,19000.0,17.5531,17.5531,17.404,17.4119,19000.0
2009-01-23 15:10:00,22.19,22.34,22.16,22.25,13600.0,17.4119,17.5296,17.3883,17.4589,13600.0
2009-01-23 15:15:00,22.24,22.42,22.2,22.26,22600.0,17.4511,17.5923,17.4197,17.4668,22600.0
2009-01-23 15:20:00,22.25,22.43,22.23,22.38,7600.0,17.4589,17.6002,17.4433,17.561,7600.0
2009-01-23 15:25:00,22.41,22.44,22.26,22.26,13500.0,17.5845,17.608,17.4668,17.4668,13500.0
2009-01-23 15:30:00,22.28,22.39,22.24,22.32,22200.0,17.4825,17.5688,17.4511,17.5139,22200.0
2009-01-23 15:35:00,22.34,22.46,22.31,22.39,15100.0,17.5296,17.6237,17.506,17.5688,15100.0
2009-01-23 15:40:00,22.4,22.54,22.34,22.4,16400.0,17.5766,17.6865,17.5296,17.5766,16400.0
2009-01-23 15:45:00,22.4,22.54,22.4,22.53,25300.0,17.5766,17.6865,17.5766,17.6787,25300.0
2009-01-23 15:50:00,22.56,22.63,22.5,22.55,28900.0,17.7022,17.7571,17.6551,17.6944,28900.0
2009-01-23 15:55:00,22.55,22.59,22.41,22.43,45200.0,17.6944,17.7257,17.5845,17.6002,45200.0
2009-01-26 09:30:00,22.37,22.39,22.37,22.39,4900.0,17.5531,17.5688,17.5531,17.5688,4900.0
2009-01-26 09:35:00,22.33,22.53,22.24,22.45,7000.0,17.5217,17.6787,17.4511,17.6159,7000.0
2009-01-26 09:40:00,22.46,22.9,22.46,22.9,10500.0,17.6237,17.969,17.6237,17.969,10500.0
2009-01-26 09:45:00,22.9,22.92,22.68,22.69,11500.0,17.969,17.9847,17.7964,17.8042,11500.0
2009-01-26 09:50:00,22.67,22.96,22.67,22.91,10300.0,17.7885,18.0161,17.7885,17.9768,10300.0
2009-01-26 09:55:00,22.91,22.98,22.79,22.95,9200.0,17.9768,18.0318,17.8827,18.0082,9200.0
2009-01-26 10:00:00,22.9,23.36,22.9,22.97,23300.0,17.969,18.3299,17.969,18.0239,23300.0
2009-01-26 10:05:00,22.96,23.1,22.94,23.02,9300.0,18.0161,18.1259,18.0004,18.0631,9300.0
2009-01-26 10:10:00,23.06,23.12,23.04,23.08,5600.0,18.0945,18.1416,18.0788,18.1102,5600.0
2009-01-26 10:15:00,23.07,23.18,23.07,23.17,5700.0,18.1024,18.1887,18.1024,18.1808,5700.0
2009-01-26 10:20:00,23.18,23.28,23.16,23.24,4900.0,18.1887,18.2672,18.173,18.2358,4900.0
2009-01-26 10:25:00,23.24,23.28,23.08,23.12,4400.0,18.2358,18.2672,18.1102,18.1416,4400.0
2009-01-26 10:30:00,23.12,23.36,23.12,23.28,18800.0,18.1416,18.3299,18.1416,18.2672,18800.0
2009-01-26 10:35:00,23.32,23.38,23.25,23.25,9500.0,18.2985,18.3456,18.2436,18.2436,9500.0
2009-01-26 10:40:00,23.25,23.38,23.24,23.26,19900.0,18.2436,18.3456,18.2358,18.2515,19900.0
2009-01-26 10:45:00,23.25,23.48,23.25,23.47,12000.0,18.2436,18.4241,18.2436,18.4162,12000.0
2009-01-26 10:50:00,23.42,23.45,23.35,23.37,3200.0,18.377,18.4006,18.3221,18.3378,3200.0
2009-01-26 10:55:00,23.41,23.56,23.39,23.39,18400.0,18.3692,18.4869,18.3535,18.3535,18400.0
2009-01-26 11:00:00,23.39,23.63,23.39,23.46,9500.0,18.3535,18.5418,18.3535,18.4084,9500.0
2009-01-26 11:05:00,23.43,23.45,23.33,23.42,14700.0,18.3849,18.4006,18.3064,18.377,14700.0
2009-01-26 11:10:00,23.42,23.42,23.25,23.37,22500.0,18.377,18.377,18.2436,18.3378,22500.0
2009-01-26 11:15:00,23.38,23.42,23.2,23.23,5100.0,18.3456,18.377,18.2044,18.2279,5100.0
2009-01-26 11:20:00,23.23,23.26,23.15,23.26,8200.0,18.2279,18.2515,18.1652,18.2515,8200.0
2009-01-26 11:25:00,23.19,23.19,23.13,23.14,1800.0,18.1965,18.1965,18.1495,18.1573,1800.0
2009-01-26 11:30:00,23.18,23.26,23.15,23.19,4200.0,18.1887,18.2515,18.1652,18.1965,4200.0
2009-01-26 11:35:00,23.14,23.18,23.11,23.16,3100.0,18.1573,18.1887,18.1338,18.173,3100.0
2009-01-26 11:40:00,23.14,23.14,22.99,22.99,13200.0,18.1573,18.1573,18.0396,18.0396,13200.0
2009-01-26 11:45:00,22.99,23.11,22.73,22.73,32100.0,18.0396,18.1338,17.8356,17.8356,32100.0
2009-01-26 11:50:00,22.78,22.79,22.7,22.79,6400.0,17.8748,17.8827,17.8121,17.8827,6400.0
2009-01-26 11:55:00,22.75,22.79,22.75,22.76,3100.0,17.8513,17.8827,17.8513,17.8591,3100.0
2009-01-26 12:00:00,22.74,22.91,22.74,22.91,9600.0,17.8434,17.9768,17.8434,17.9768,9600.0
2009-01-26 12:05:00,22.91,22.96,22.9,22.94,7200.0,17.9768,18.0161,17.969,18.0004,7200.0
2009-01-26 12:10:00,22.91,22.91,22.81,22.81,2100.0,17.9768,17.9768,17.8984,17.8984,2100.0
2009-01-26 12:15:00,22.85,22.9,22.83,22.87,9500.0,17.9298,17.969,17.9141,17.9454,9500.0
2009-01-26 12:20:00,22.86,23.0,22.84,22.96,15500.0,17.9376,18.0475,17.9219,18.0161,15500.0
2009-01-26 12:25:00,22.94,22.94,22.88,22.92,4200.0,18.0004,18.0004,17.9533,17.9847,4200.0
2009-01-26 12:30:00,22.89,22.93,22.79,22.79,5500.0,17.9611,17.9925,17.8827,17.8827,5500.0
2009-01-26 12:35:00,22.79,22.84,22.68,22.84,5200.0,17.8827,17.9219,17.7964,17.9219,5200.0
2009-01-26 12:40:00,22.84,22.91,22.78,22.86,8900.0,17.9219,17.9768,17.8748,17.9376,8900.0
2009-01-26 12:45:00,22.85,22.88,22.75,22.8,4700.0,17.9298,17.9533,17.8513,17.8905,4700.0
2009-01-26 12:50:00,22.8,22.9,22.73,22.89,5700.0,17.8905,17.969,17.8356,17.9611,5700.0
2009-01-26 12:55:00,22.89,22.89,22.66,22.7,12200.0,17.9611,17.9611,17.7807,17.8121,12200.0
2009-01-26 13:00:00,22.74,22.8,22.71,22.72,7100.0,17.8434,17.8905,17.8199,17.8277,7100.0
2009-01-26 13:05:00,22.72,22.72,22.55,22.68,7100.0,17.8277,17.8277,17.6944,17.7964,7100.0
2009-01-26 13:10:00,22.69,22.72,22.6,22.65,7200.0,17.8042,17.8277,17.7336,17.7728,7200.0
2009-01-26 13:15:00,22.65,22.76,22.63,22.63,7300.0,17.7728,17.8591,17.7571,17.7571,7300.0
2009-01-26 13:20:00,22.6,22.73,22.54,22.71,10700.0,17.7336,17.8356,17.6865,17.8199,10700.0
2009-01-26 13:25:00,22.7,22.76,22.68,22.73,8100.0,17.8121,17.8591,17.7964,17.8356,8100.0
2009-01-26 13:30:00,22.72,22.74,22.48,22.48,8600.0,17.8277,17.8434,17.6394,17.6394,8600.0
2009-01-26 13:35:00,22.49,22.6,22.46,22.57,5900.0,17.6473,17.7336,17.6237,17.71,5900.0
2009-01-26 13:40:00,22.56,22.74,22.53,22.74,4700.0,17.7022,17.8434,17.6787,17.8434,4700.0
2009-01-26 13:45:00,22.76,22.82,22.58,22.58,10200.0,17.8591,17.9062,17.7179,17.7179,10200.0
2009-01-26 13:50:00,22.55,22.63,22.49,22.62,9500.0,17.6944,17.7571,17.6473,17.7493,9500.0
2009-01-26 13:55:00,22.62,22.63,22.56,22.61,5300.0,17.7493,17.7571,17.7022,17.7414,5300.0
2009-01-26 14:00:00,22.56,22.6,22.39,22.44,9000.0,17.7022,17.7336,17.5688,17.608,9000.0
2009-01-26 14:05:00,22.44,22.45,22.31,22.41,5800.0,17.608,17.6159,17.506,17.5845,5800.0
2009-01-26 14:10:00,22.42,22.44,22.31,22.34,6600.0,17.5923,17.608,17.506,17.5296,6600.0
2009-01-26 14:15:00,22.32,22.38,22.26,22.3,7200.0,17.5139,17.561,17.4668,17.4982,7200.0
2009-01-26 14:20:00,22.32,22.41,22.3,22.3,8200.0,17.5139,17.5845,17.4982,17.4982,8200.0
2009-01-26 14:25:00,22.3,22.53,22.28,22.39,16500.0,17.4982,17.6787,17.4825,17.5688,16500.0
2009-01-26 14:30:00,22.35,22.48,22.33,22.48,6800.0,17.5374,17.6394,17.5217,17.6394,6800.0
2009-01-26 14:35:00,22.51,22.55,22.41,22.41,12400.0,17.663,17.6944,17.5845,17.5845,12400.0
2009-01-26 14:40:00,22.43,22.56,22.37,22.39,9300.0,17.6002,17.7022,17.5531,17.5688,9300.0
2009-01-26 14:45:00,22.38,22.64,22.31,22.62,7000.0,17.561,17.765,17.506,17.7493,7000.0
2009-01-26 14:50:00,22.63,22.68,22.55,22.65,5400.0,17.7571,17.7964,17.6944,17.7728,5400.0
2009-01-26 14:55:00,22.64,22.83,22.59,22.76,8300.0,17.765,17.9141,17.7257,17.8591,8300.0
2009-01-26 15:00:00,22.79,22.93,22.79,22.82,10500.0,17.8827,17.9925,17.8827,17.9062,10500.0
2009-01-26 15:05:00,22.85,22.89,22.78,22.89,6600.0,17.9298,17.9611,17.8748,17.9611,6600.0
2009-01-26 15:10:00,22.91,22.94,22.74,22.77,8100.0,17.9768,18.0004,17.8434,17.867,8100.0
2009-01-26 15:15:00,22.73,22.75,22.63,22.68,43500.0,17.8356,17.8513,17.7571,17.7964,43500.0
2009-01-26 15:20:00,22.7,22.8,22.64,22.7,26000.0,17.8121,17.8905,17.765,17.8121,26000.0
2009-01-26 15:25:00,22.69,22.79,22.51,22.64,72300.0,17.8042,17.8827,17.663,17.765,72300.0
2009-01-26 15:30:00,22.66,22.73,22.45,22.51,58700.0,17.7807,17.8356,17.6159,17.663,58700.0
2009-01-26 15:35:00,22.53,22.67,22.45,22.46,54900.0,17.6787,17.7885,17.6159,17.6237,54900.0
2009-01-26 15:40:00,22.43,22.53,22.28,22.51,53300.0,17.6002,17.6787,17.4825,17.663,53300.0
2009-01-26 15:45:00,22.5,22.72,22.39,22.64,54100.0,17.6551,17.8277,17.5688,17.765,54100.0
2009-01-26 15:50:00,22.64,22.66,22.46,22.46,57900.0,17.765,17.7807,17.6237,17.6237,57900.0
2009-01-26 15:55:00,22.47,22.54,22.43,22.44,35400.0,17.6316,17.6865,17.6002,17.608,35400.0
2009-01-27 09:30:00,21.51,22.82,20.33,21.27,31300.0,16.8783,17.9062,15.9524,16.69,31300.0
2009-01-27 09:35:00,21.23,21.4,20.62,21.32,51400.0,16.6586,16.792,16.1799,16.7292,51400.0
2009-01-27 09:40:00,21.33,21.66,20.95,21.12,64700.0,16.7371,16.996,16.4389,16.5723,64700.0
2009-01-27 09:45:00,21.13,21.2,20.67,20.86,45700.0,16.5801,16.635,16.2192,16.3683,45700.0
2009-01-27 09:50:00,20.91,20.91,20.61,20.63,31500.0,16.4075,16.4075,16.1721,16.1878,31500.0
2009-01-27 09:55:00,20.63,21.56,20.63,21.43,96600.0,16.1878,16.9175,16.1878,16.8155,96600.0
2009-01-27 10:00:00,21.43,21.54,20.9,20.91,39900.0,16.8155,16.9018,16.3996,16.4075,39900.0
2009-01-27 10:05:00,20.91,20.96,20.7,20.82,40000.0,16.4075,16.4467,16.2427,16.3369,40000.0
2009-01-27 10:10:00,20.84,21.03,20.84,20.92,8900.0,16.3526,16.5016,16.3526,16.4153,8900.0
2009-01-27 10:15:00,20.91,20.96,20.79,20.85,13900.0,16.4075,16.4467,16.3133,16.3604,13900.0
2009-01-27 10:20:00,20.82,21.0,20.81,20.83,17400.0,16.3369,16.4781,16.329,16.3447,17400.0
2009-01-27 10:25:00,20.86,20.98,20.85,20.88,11100.0,16.3683,16.4624,16.3604,16.3839,11100.0
2009-01-27 10:30:00,20.89,20.9,20.76,20.85,18700.0,16.3918,16.3996,16.2898,16.3604,18700.0
2009-01-27 10:35:00,20.84,20.84,20.66,20.77,26200.0,16.3526,16.3526,16.2113,16.2976,26200.0
2009-01-27 10:40:00,20.78,20.85,20.65,20.7,15000.0,16.3055,16.3604,16.2035,16.2427,15000.0
2009-01-27 10:45:00,20.71,20.81,20.7,20.8,29800.0,16.2506,16.329,16.2427,16.3212,29800.0
2009-01-27 10:50:00,20.8,20.94,20.79,20.91,12200.0,16.3212,16.431,16.3133,16.4075,12200.0
2009-01-27 10:55:00,20.9,21.14,20.89,21.14,13800.0,16.3996,16.588,16.3918,16.588,13800.0
2009-01-27 11:00:00,21.13,21.2,21.07,21.16,7700.0,16.5801,16.635,16.533,16.6037,7700.0
2009-01-27 11:05:00,21.19,21.31,21.17,21.27,7600.0,16.6272,16.7214,16.6115,16.69,7600.0
2009-01-27 11:10:00,21.3,21.3,21.23,21.28,4600.0,16.7135,16.7135,16.6586,16.6978,4600.0
2009-01-27 11:15:00,21.29,21.42,21.27,21.36,8800.0,16.7057,16.8077,16.69,16.7606,8800.0
2009-01-27 11:20:00,21.37,21.45,21.37,21.45,6500.0,16.7684,16.8312,16.7684,16.8312,6500.0
2009-01-27 11:25:00,21.43,21.47,21.38,21.43,7900.0,16.8155,16.8469,16.7763,16.8155,7900.0
2009-01-27 11:30:00,21.44,21.48,21.27,21.32,12300.0,16.8234,16.8548,16.69,16.7292,12300.0
2009-01-27 11:35:00,21.32,21.42,21.3,21.42,7900.0,16.7292,16.8077,16.7135,16.8077,7900.0
2009-01-27 11:40:00,21.4,21.4,21.2,21.29,8700.0,16.792,16.792,16.635,16.7057,8700.0
2009-01-27 11:45:00,21.31,21.39,21.23,21.27,8800.0,16.7214,16.7841,16.6586,16.69,8800.0
2009-01-27 11:50:00,21.29,21.29,21.11,21.15,18400.0,16.7057,16.7057,16.5644,16.5958,18400.0
2009-01-27 11:55:00,21.13,21.15,20.97,20.97,22700.0,16.5801,16.5958,16.4546,16.4546,22700.0
2009-01-27 12:00:00,21.0,21.12,20.93,21.08,32100.0,16.4781,16.5723,16.4232,16.5409,32100.0
2009-01-27 12:05:00,21.08,21.13,21.02,21.06,12200.0,16.5409,16.5801,16.4938,16.5252,12200.0
2009-01-27 12:10:00,21.07,21.23,21.03,21.2,28800.0,16.533,16.6586,16.5016,16.635,28800.0
2009-01-27 12:15:00,21.2,21.23,21.19,21.21,7600.0,16.635,16.6586,16.6272,16.6429,7600.0
2009-01-27 12:20:00,21.22,21.29,21.13,21.13,16900.0,16.6507,16.7057,16.5801,16.5801,16900.0
2009-01-27 12:25:00,21.15,21.28,21.13,21.25,26000.0,16.5958,16.6978,16.5801,16.6743,26000.0
2009-01-27 12:30:00,21.28,21.3,21.17,21.18,29100.0,16.6978,16.7135,16.6115,16.6193,29100.0
2009-01-27 12:35:00,21.2,21.2,21.11,21.15,7100.0,16.635,16.635,16.5644,16.5958,7100.0
2009-01-27 12:40:00,21.18,21.25,21.08,21.08,14900.0,16.6193,16.6743,16.5409,16.5409,14900.0
2009-01-27 12:45:00,21.11,21.11,21.03,21.03,15500.0,16.5644,16.5644,16.5016,16.5016,15500.0
2009-01-27 12:50:00,21.03,21.09,21.0,21.09,12900.0,16.5016,16.5487,16.4781,16.5487,12900.0
2009-01-27 12:55:00,21.11,21.15,21.01,21.1,15200.0,16.5644,16.5958,16.486,16.5566,15200.0
2009-01-27 13:00:00,21.09,21.13,21.0,21.03,17200.0,16.5487,16.5801,16.4781,16.5016,17200.0
2009-01-27 13:05:00,21.04,21.04,20.86,20.89,10900.0,16.5095,16.5095,16.3683,16.3918,10900.0
2009-01-27 13:10:00,20.92,21.04,20.86,20.97,12200.0,16.4153,16.5095,16.3683,16.4546,12200.0
2009-01-27 13:15:00,20.95,21.02,20.94,20.95,6500.0,16.4389,16.4938,16.431,16.4389,6500.0
2009-01-27 13:20:00,20.96,21.13,20.95,21.13,7200.0,16.4467,16.5801,16.4389,16.5801,7200.0
2009-01-27 13:25:00,21.1,21.1,20.75,20.78,22900.0,16.5566,16.5566,16.2819,16.3055,22900.0
2009-01-27 13:30:00,20.77,20.81,20.7,20.75,13300.0,16.2976,16.329,16.2427,16.2819,13300.0
2009-01-27 13:35:00,20.79,20.8,20.71,20.75,6200.0,16.3133,16.3212,16.2506,16.2819,6200.0
2009-01-27 13:40:00,20.79,20.89,20.71,20.75,15600.0,16.3133,16.3918,16.2506,16.2819,15600.0
2009-01-27 13:45:00,20.75,20.75,20.6,20.68,10000.0,16.2819,16.2819,16.1642,16.227,10000.0
2009-01-27 13:50:00,20.66,20.68,20.61,20.67,6800.0,16.2113,16.227,16.1721,16.2192,6800.0
2009-01-27 13:55:00,20.65,20.65,20.5,20.51,6400.0,16.2035,16.2035,16.0858,16.0936,6400.0
2009-01-27 14:00:00,20.5,20.57,20.45,20.48,12800.0,16.0858,16.1407,16.0465,16.0701,12800.0
2009-01-27 14:05:00,20.48,20.48,20.32,20.41,7700.0,16.0701,16.0701,15.9445,16.0152,7700.0
2009-01-27 14:10:00,20.39,20.55,20.36,20.4,12600.0,15.9995,16.125,15.9759,16.0073,12600.0
2009-01-27 14:15:00,20.43,20.55,20.36,20.52,8800.0,16.0308,16.125,15.9759,16.1015,8800.0
2009-01-27 14:20:00,20.53,20.62,20.47,20.56,22200.0,16.1093,16.1799,16.0622,16.1329,22200.0
2009-01-27 14:25:00,20.57,20.67,20.55,20.62,13700.0,16.1407,16.2192,16.125,16.1799,13700.0
2009-01-27 14:30:00,20.62,20.74,20.57,20.68,15500.0,16.1799,16.2741,16.1407,16.227,15500.0
2009-01-27 14:35:00,20.69,20.89,20.69,20.88,16000.0,16.2349,16.3918,16.2349,16.3839,16000.0
2009-01-27 14:40:00,20.86,21.01,20.85,20.97,28500.0,16.3683,16.486,16.3604,16.4546,28500.0
2009-01-27 14:45:00,20.97,21.08,20.94,20.98,39300.0,16.4546,16.5409,16.431,16.4624,39300.0
2009-01-27 14:50:00,20.97,21.17,20.97,21.06,15300.0,16.4546,16.6115,16.4546,16.5252,15300.0
2009-01-27 14:55:00,21.06,21.09,20.96,21.07,10200.0,16.5252,16.5487,16.4467,16.533,10200.0
2009-01-27 15:00:00,21.08,21.13,20.88,20.98,21600.0,16.5409,16.5801,16.3839,16.4624,21600.0
2009-01-27 15:05:00,20.95,21.05,20.91,21.04,13300.0,16.4389,16.5173,16.4075,16.5095,13300.0
2009-01-27 15:10:00,21.07,21.09,20.96,21.06,9300.0,16.533,16.5487,16.4467,16.5252,9300.0
2009-01-27 15:15:00,21.08,21.08,21.0,21.01,9100.0,16.5409,16.5409,16.4781,16.486,9100.0
2009-01-27 15:20:00,21.01,21.28,21.0,21.2,28900.0,16.486,16.6978,16.4781,16.635,28900.0
2009-01-27 15:25:00,21.2,21.25,21.1,21.16,16300.0,16.635,16.6743,16.5566,16.6037,16300.0
2009-01-27 15:30:00,21.14,21.15,21.06,21.09,14900.0,16.588,16.5958,16.5252,16.5487,14900.0
2009-01-27 15:35:00,21.1,21.18,21.04,21.18,17600.0,16.5566,16.6193,16.5095,16.6193,17600.0
2009-01-27 15:40:00,21.15,21.2,21.1,21.11,26400.0,16.5958,16.635,16.5566,16.5644,26400.0
2009-01-27 15:45:00,21.1,21.21,21.08,21.16,29000.0,16.5566,16.6429,16.5409,16.6037,29000.0
2009-01-27 15:50:00,21.15,21.24,21.13,21.23,29000.0,16.5958,16.6664,16.5801,16.6586,29000.0
2009-01-27 15:55:00,21.22,21.28,21.16,21.26,80000.0,16.6507,16.6978,16.6037,16.6821,80000.0
2009-01-28 09:30:00,22.06,22.06,21.78,21.92,9000.0,17.3099,17.3099,17.0902,17.2,9000.0
2009-01-28 09:35:00,21.93,21.93,21.59,21.79,12900.0,17.2079,17.2079,16.9411,17.098,12900.0
2009-01-28 09:40:00,21.77,22.01,21.67,21.81,17000.0,17.0823,17.2706,17.0038,17.1137,17000.0
2009-01-28 09:45:00,21.81,22.11,21.81,22.07,26100.0,17.1137,17.3491,17.1137,17.3177,26100.0
2009-01-28 09:50:00,22.07,22.17,22.07,22.1,18900.0,17.3177,17.3962,17.3177,17.3412,18900.0
2009-01-28 09:55:00,22.08,22.17,22.06,22.16,15300.0,17.3256,17.3962,17.3099,17.3883,15300.0
2009-01-28 10:00:00,22.14,22.34,22.14,22.3,19000.0,17.3726,17.5296,17.3726,17.4982,19000.0
2009-01-28 10:05:00,22.28,22.57,22.28,22.52,33000.0,17.4825,17.71,17.4825,17.6708,33000.0
2009-01-28 10:10:00,22.51,22.53,22.38,22.48,12600.0,17.663,17.6787,17.561,17.6394,12600.0
2009-01-28 10:15:00,22.45,22.47,22.34,22.46,7000.0,17.6159,17.6316,17.5296,17.6237,7000.0
2009-01-28 10:20:00,22.44,22.47,22.41,22.44,6400.0,17.608,17.6316,17.5845,17.608,6400.0
2009-01-28 10:25:00,22.45,22.48,22.43,22.48,4600.0,17.6159,17.6394,17.6002,17.6394,4600.0
2009-01-28 10:30:00,22.48,22.49,22.43,22.47,19800.0,17.6394,17.6473,17.6002,17.6316,19800.0
2009-01-28 10:35:00,22.45,22.62,22.45,22.52,13400.0,17.6159,17.7493,17.6159,17.6708,13400.0
2009-01-28 10:40:00,22.54,22.54,22.44,22.47,11200.0,17.6865,17.6865,17.608,17.6316,11200.0
2009-01-28 10:45:00,22.45,22.5,22.4,22.4,11300.0,17.6159,17.6551,17.5766,17.5766,11300.0
2009-01-28 10:50:00,22.41,22.41,22.36,22.39,7900.0,17.5845,17.5845,17.5453,17.5688,7900.0
2009-01-28 10:55:00,22.38,22.45,22.38,22.44,5500.0,17.561,17.6159,17.561,17.608,5500.0
2009-01-28 11:00:00,22.44,22.49,22.43,22.45,7500.0,17.608,17.6473,17.6002,17.6159,7500.0
2009-01-28 11:05:00,22.44,22.55,22.39,22.55,10300.0,17.608,17.6944,17.5688,17.6944,10300.0
2009-01-28 11:10:00,22.55,22.57,22.39,22.39,11000.0,17.6944,17.71,17.5688,17.5688,11000.0
2009-01-28 11:15:00,22.38,22.53,22.34,22.52,29600.0,17.561,17.6787,17.5296,17.6708,29600.0
2009-01-28 11:20:00,22.54,22.7,22.54,22.64,10300.0,17.6865,17.8121,17.6865,17.765,10300.0
2009-01-28 11:25:00,22.64,22.73,22.52,22.61,12000.0,17.765,17.8356,17.6708,17.7414,12000.0
2009-01-28 11:30:00,22.63,22.7,22.62,22.69,11700.0,17.7571,17.8121,17.7493,17.8042,11700.0
2009-01-28 11:35:00,22.69,22.76,22.69,22.72,26700.0,17.8042,17.8591,17.8042,17.8277,26700.0
2009-01-28 11:40:00,22.72,22.87,22.71,22.83,17300.0,17.8277,17.9454,17.8199,17.9141,17300.0
2009-01-28 11:45:00,22.81,22.95,22.8,22.95,20400.0,17.8984,18.0082,17.8905,18.0082,20400.0
2009-01-28 11:50:00,22.94,23.03,22.88,22.92,13600.0,18.0004,18.071,17.9533,17.9847,13600.0
2009-01-28 11:55:00,22.93,22.95,22.91,22.92,1900.0,17.9925,18.0082,17.9768,17.9847,1900.0
2009-01-28 12:00:00,22.91,22.94,22.87,22.94,9200.0,17.9768,18.0004,17.9454,18.0004,9200.0
2009-01-28 12:05:00,22.96,23.0,22.89,22.9,3300.0,18.0161,18.0475,17.9611,17.969,3300.0
2009-01-28 12:10:00,22.91,23.0,22.89,22.96,5900.0,17.9768,18.0475,17.9611,18.0161,5900.0
2009-01-28 12:15:00,22.99,23.0,22.95,22.96,4200.0,18.0396,18.0475,18.0082,18.0161,4200.0
2009-01-28 12:20:00,22.96,22.99,22.92,22.99,8600.0,18.0161,18.0396,17.9847,18.0396,8600.0
2009-01-28 12:25:00,22.99,23.0,22.96,22.98,8100.0,18.0396,18.0475,18.0161,18.0318,8100.0
2009-01-28 12:30:00,22.96,22.96,22.89,22.9,5200.0,18.0161,18.0161,17.9611,17.969,5200.0
2009-01-28 12:35:00,22.91,22.94,22.91,22.92,4800.0,17.9768,18.0004,17.9768,17.9847,4800.0
2009-01-28 12:40:00,22.91,22.91,22.87,22.91,1400.0,17.9768,17.9768,17.9454,17.9768,1400.0
2009-01-28 12:45:00,22.9,22.94,22.87,22.93,4300.0,17.969,18.0004,17.9454,17.9925,4300.0
2009-01-28 12:50:00,22.93,22.94,22.9,22.92,1700.0,17.9925,18.0004,17.969,17.9847,1700.0
2009-01-28 12:55:00,22.92,22.92,22.88,22.88,3000.0,17.9847,17.9847,17.9533,17.9533,3000.0
2009-01-28 13:00:00,22.9,22.91,22.84,22.85,1900.0,17.969,17.9768,17.9219,17.9298,1900.0
2009-01-28 13:05:00,22.85,22.99,22.83,22.94,6100.0,17.9298,18.0396,17.9141,18.0004,6100.0
2009-01-28 13:10:00,22.98,22.98,22.93,22.93,1700.0,18.0318,18.0318,17.9925,17.9925,1700.0
2009-01-28 13:15:00,22.95,22.96,22.91,22.93,3700.0,18.0082,18.0161,17.9768,17.9925,3700.0
2009-01-28 13:20:00,22.9,22.99,22.89,22.99,5800.0,17.969,18.0396,17.9611,18.0396,5800.0
2009-01-28 13:25:00,22.99,23.0,22.96,23.0,12900.0,18.0396,18.0475,18.0161,18.0475,12900.0
2009-01-28 13:30:00,23.01,23.13,22.99,23.11,17300.0,18.0553,18.1495,18.0396,18.1338,17300.0
2009-01-28 13:35:00,23.13,23.14,23.08,23.12,3500.0,18.1495,18.1573,18.1102,18.1416,3500.0
2009-01-28 13:40:00,23.1,23.19,23.07,23.19,12500.0,18.1259,18.1965,18.1024,18.1965,12500.0
2009-01-28 13:45:00,23.17,23.21,23.13,23.15,16200.0,18.1808,18.2122,18.1495,18.1652,16200.0
2009-01-28 13:50:00,23.14,23.2,23.08,23.11,12900.0,18.1573,18.2044,18.1102,18.1338,12900.0
2009-01-28 13:55:00,23.08,23.08,22.98,23.01,8800.0,18.1102,18.1102,18.0318,18.0553,8800.0
2009-01-28 14:00:00,23.02,23.07,23.01,23.03,7600.0,18.0631,18.1024,18.0553,18.071,7600.0
2009-01-28 14:05:00,23.03,23.06,22.98,22.98,2100.0,18.071,18.0945,18.0318,18.0318,2100.0
2009-01-28 14:10:00,23.02,23.02,22.95,22.98,15900.0,18.0631,18.0631,18.0082,18.0318,15900.0
2009-01-28 14:15:00,22.98,23.13,22.83,23.1,53200.0,18.0318,18.1495,17.9141,18.1259,53200.0
2009-01-28 14:20:00,23.11,23.13,22.86,22.93,20300.0,18.1338,18.1495,17.9376,17.9925,20300.0
2009-01-28 14:25:00,22.93,23.0,22.8,23.0,23900.0,17.9925,18.0475,17.8905,18.0475,23900.0
2009-01-28 14:30:00,23.04,23.06,22.85,22.97,11100.0,18.0788,18.0945,17.9298,18.0239,11100.0
2009-01-28 14:35:00,22.93,22.94,22.84,22.91,17200.0,17.9925,18.0004,17.9219,17.9768,17200.0
2009-01-28 14:40:00,22.92,23.05,22.9,23.03,14000.0,17.9847,18.0867,17.969,18.071,14000.0
2009-01-28 14:45:00,23.02,23.06,22.95,23.06,11400.0,18.0631,18.0945,18.0082,18.0945,11400.0
2009-01-28 14:50:00,23.03,23.06,22.95,22.96,9800.0,18.071,18.0945,18.0082,18.0161,9800.0
2009-01-28 14:55:00,22.98,23.14,22.96,23.12,16600.0,18.0318,18.1573,18.0161,18.1416,16600.0
2009-01-28 15:00:00,23.15,23.16,22.92,22.98,15000.0,18.1652,18.173,17.9847,18.0318,15000.0
2009-01-28 15:05:00,22.94,23.04,22.79,22.96,22900.0,18.0004,18.0788,17.8827,18.0161,22900.0
2009-01-28 15:10:00,22.94,23.0,22.83,22.84,15900.0,18.0004,18.0475,17.9141,17.9219,15900.0
2009-01-28 15:15:00,22.81,22.99,22.81,22.98,22700.0,17.8984,18.0396,17.8984,18.0318,22700.0
2009-01-28 15:20:00,22.98,23.03,22.84,22.94,22800.0,18.0318,18.071,17.9219,18.0004,22800.0
2009-01-28 15:25:00,22.94,22.94,22.77,22.88,20300.0,18.0004,18.0004,17.867,17.9533,20300.0
2009-01-28 15:30:00,22.89,22.92,22.75,22.79,26300.0,17.9611,17.9847,17.8513,17.8827,26300.0
2009-01-28 15:35:00,22.79,22.9,22.77,22.88,27700.0,17.8827,17.969,17.867,17.9533,27700.0
2009-01-28 15:40:00,22.88,23.02,22.87,22.99,27700.0,17.9533,18.0631,17.9454,18.0396,27700.0
2009-01-28 15:45:00,22.97,23.04,22.89,23.03,27500.0,18.0239,18.0788,17.9611,18.071,27500.0
2009-01-28 15:50:00,23.04,23.06,22.91,22.97,37400.0,18.0788,18.0945,17.9768,18.0239,37400.0
2009-01-28 15:55:00,22.98,23.02,22.89,22.96,77000.0,18.0318,18.0631,17.9611,18.0161,77000.0
2009-01-29 09:30:00,22.55,22.58,22.42,22.47,13600.0,17.6944,17.7179,17.5923,17.6316,13600.0
2009-01-29 09:35:00,22.47,22.52,22.1,22.1,5000.0,17.6316,17.6708,17.3412,17.3412,5000.0
2009-01-29 09:40:00,22.15,22.46,22.1,22.36,16700.0,17.3805,17.6237,17.3412,17.5453,16700.0
2009-01-29 09:45:00,22.39,22.39,22.24,22.3,11200.0,17.5688,17.5688,17.4511,17.4982,11200.0
2009-01-29 09:50:00,22.29,22.33,22.12,22.23,9100.0,17.4903,17.5217,17.3569,17.4433,9100.0
2009-01-29 09:55:00,22.19,22.21,22.15,22.2,6100.0,17.4119,17.4276,17.3805,17.4197,6100.0
2009-01-29 10:00:00,22.21,22.21,22.07,22.14,7600.0,17.4276,17.4276,17.3177,17.3726,7600.0
2009-01-29 10:05:00,22.16,22.18,22.05,22.12,8000.0,17.3883,17.404,17.302,17.3569,8000.0
2009-01-29 10:10:00,22.13,22.22,22.03,22.22,5900.0,17.3648,17.4354,17.2863,17.4354,5900.0
2009-01-29 10:15:00,22.23,22.32,22.21,22.31,4600.0,17.4433,17.5139,17.4276,17.506,4600.0
2009-01-29 10:20:00,22.3,22.37,22.25,22.37,130100.0,17.4982,17.5531,17.4589,17.5531,130100.0
2009-01-29 10:25:00,22.31,22.49,22.24,22.49,48300.0,17.506,17.6473,17.4511,17.6473,48300.0
2009-01-29 10:30:00,22.43,22.48,22.33,22.42,15200.0,17.6002,17.6394,17.5217,17.5923,15200.0
2009-01-29 10:35:00,22.39,22.48,22.37,22.46,8200.0,17.5688,17.6394,17.5531,17.6237,8200.0
2009-01-29 10:40:00,22.46,22.52,22.38,22.45,4900.0,17.6237,17.6708,17.561,17.6159,4900.0
2009-01-29 10:45:00,22.38,22.56,22.38,22.49,12700.0,17.561,17.7022,17.561,17.6473,12700.0
2009-01-29 10:50:00,22.53,22.76,22.48,22.75,29100.0,17.6787,17.8591,17.6394,17.8513,29100.0
2009-01-29 10:55:00,22.71,22.84,22.51,22.81,41500.0,17.8199,17.9219,17.663,17.8984,41500.0
2009-01-29 11:00:00,22.76,22.83,22.72,22.81,11700.0,17.8591,17.9141,17.8277,17.8984,11700.0
2009-01-29 11:05:00,22.8,22.81,22.67,22.77,17600.0,17.8905,17.8984,17.7885,17.867,17600.0
2009-01-29 11:10:00,22.78,23.11,22.78,23.11,38500.0,17.8748,18.1338,17.8748,18.1338,38500.0
2009-01-29 11:15:00,23.11,23.11,22.96,22.96,16400.0,18.1338,18.1338,18.0161,18.0161,16400.0
2009-01-29 11:20:00,22.96,23.04,22.93,22.93,12400.0,18.0161,18.0788,17.9925,17.9925,12400.0
2009-01-29 11:25:00,22.9,22.93,22.76,22.76,11700.0,17.969,17.9925,17.8591,17.8591,11700.0
2009-01-29 11:30:00,22.75,22.86,22.69,22.8,15200.0,17.8513,17.9376,17.8042,17.8905,15200.0
2009-01-29 11:35:00,22.83,22.91,22.81,22.85,9900.0,17.9141,17.9768,17.8984,17.9298,9900.0
2009-01-29 11:40:00,22.84,22.88,22.75,22.85,40900.0,17.9219,17.9533,17.8513,17.9298,40900.0
2009-01-29 11:45:00,22.79,22.84,22.68,22.78,19700.0,17.8827,17.9219,17.7964,17.8748,19700.0
2009-01-29 11:50:00,22.78,22.84,22.73,22.77,9000.0,17.8748,17.9219,17.8356,17.867,9000.0
2009-01-29 11:55:00,22.77,22.85,22.64,22.67,25000.0,17.867,17.9298,17.765,17.7885,25000.0
2009-01-29 12:00:00,22.63,22.68,22.42,22.49,14000.0,17.7571,17.7964,17.5923,17.6473,14000.0
2009-01-29 12:05:00,22.47,22.55,22.47,22.54,5400.0,17.6316,17.6944,17.6316,17.6865,5400.0
2009-01-29 12:10:00,22.53,22.69,22.53,22.68,5000.0,17.6787,17.8042,17.6787,17.7964,5000.0
2009-01-29 12:15:00,22.69,22.71,22.66,22.7,3700.0,17.8042,17.8199,17.7807,17.8121,3700.0
2009-01-29 12:20:00,22.69,22.75,22.68,22.75,4500.0,17.8042,17.8513,17.7964,17.8513,4500.0
2009-01-29 12:25:00,22.73,22.77,22.69,22.77,4400.0,17.8356,17.867,17.8042,17.867,4400.0
2009-01-29 12:30:00,22.79,22.79,22.72,22.75,4200.0,17.8827,17.8827,17.8277,17.8513,4200.0
2009-01-29 12:35:00,22.73,22.81,22.68,22.69,5400.0,17.8356,17.8984,17.7964,17.8042,5400.0
2009-01-29 12:40:00,22.67,22.73,22.63,22.69,10300.0,17.7885,17.8356,17.7571,17.8042,10300.0
2009-01-29 12:45:00,22.74,22.78,22.68,22.71,9400.0,17.8434,17.8748,17.7964,17.8199,9400.0
2009-01-29 12:50:00,22.7,22.73,22.68,22.68,3100.0,17.8121,17.8356,17.7964,17.7964,3100.0
2009-01-29 12:55:00,22.68,22.72,22.63,22.71,21000.0,17.7964,17.8277,17.7571,17.8199,21000.0
2009-01-29 13:00:00,22.66,22.73,22.63,22.73,10300.0,17.7807,17.8356,17.7571,17.8356,10300.0
2009-01-29 13:05:00,22.74,22.8,22.69,22.71,9800.0,17.8434,17.8905,17.8042,17.8199,9800.0
2009-01-29 13:10:00,22.7,22.82,22.68,22.81,9700.0,17.8121,17.9062,17.7964,17.8984,9700.0
2009-01-29 13:15:00,22.81,22.83,22.72,22.82,7800.0,17.8984,17.9141,17.8277,17.9062,7800.0
2009-01-29 13:20:00,22.77,22.78,22.69,22.73,13200.0,17.867,17.8748,17.8042,17.8356,13200.0
2009-01-29 13:25:00,22.73,22.91,22.73,22.88,10500.0,17.8356,17.9768,17.8356,17.9533,10500.0
2009-01-29 13:30:00,22.88,22.9,22.81,22.87,6500.0,17.9533,17.969,17.8984,17.9454,6500.0
2009-01-29 13:35:00,22.87,22.9,22.79,22.84,17000.0,17.9454,17.969,17.8827,17.9219,17000.0
2009-01-29 13:40:00,22.84,22.94,22.83,22.9,12100.0,17.9219,18.0004,17.9141,17.969,12100.0
2009-01-29 13:45:00,22.89,22.98,22.86,22.88,10000.0,17.9611,18.0318,17.9376,17.9533,10000.0
2009-01-29 13:50:00,22.86,22.86,22.78,22.84,11100.0,17.9376,17.9376,17.8748,17.9219,11100.0
2009-01-29 13:55:00,22.84,22.87,22.75,22.86,13200.0,17.9219,17.9454,17.8513,17.9376,13200.0
2009-01-29 14:00:00,22.86,22.91,22.79,22.89,18400.0,17.9376,17.9768,17.8827,17.9611,18400.0
2009-01-29 14:05:00,22.87,22.99,22.86,22.95,17300.0,17.9454,18.0396,17.9376,18.0082,17300.0
2009-01-29 14:10:00,22.95,22.96,22.88,22.95,9500.0,18.0082,18.0161,17.9533,18.0082,9500.0
2009-01-29 14:15:00,22.93,22.97,22.87,22.95,13600.0,17.9925,18.0239,17.9454,18.0082,13600.0
2009-01-29 14:20:00,22.97,22.97,22.79,22.79,6500.0,18.0239,18.0239,17.8827,17.8827,6500.0
2009-01-29 14:25:00,22.83,22.86,22.78,22.86,8800.0,17.9141,17.9376,17.8748,17.9376,8800.0
2009-01-29 14:30:00,22.85,22.89,22.84,22.87,4600.0,17.9298,17.9611,17.9219,17.9454,4600.0
2009-01-29 14:35:00,22.88,22.88,22.77,22.8,12300.0,17.9533,17.9533,17.867,17.8905,12300.0
2009-01-29 14:40:00,22.8,22.88,22.79,22.8,9000.0,17.8905,17.9533,17.8827,17.8905,9000.0
2009-01-29 14:45:00,22.82,22.82,22.67,22.71,6500.0,17.9062,17.9062,17.7885,17.8199,6500.0
2009-01-29 14:50:00,22.7,22.76,22.67,22.73,8000.0,17.8121,17.8591,17.7885,17.8356,8000.0
2009-01-29 14:55:00,22.73,22.74,22.63,22.65,13600.0,17.8356,17.8434,17.7571,17.7728,13600.0
2009-01-29 15:00:00,22.66,22.81,22.66,22.8,6500.0,17.7807,17.8984,17.7807,17.8905,6500.0
2009-01-29 15:05:00,22.76,22.79,22.71,22.74,11000.0,17.8591,17.8827,17.8199,17.8434,11000.0
2009-01-29 15:10:00,22.74,22.74,22.65,22.68,11400.0,17.8434,17.8434,17.7728,17.7964,11400.0
2009-01-29 15:15:00,22.72,22.72,22.62,22.62,10400.0,17.8277,17.8277,17.7493,17.7493,10400.0
2009-01-29 15:20:00,22.62,22.65,22.49,22.55,10600.0,17.7493,17.7728,17.6473,17.6944,10600.0
2009-01-29 15:25:00,22.52,22.54,22.49,22.52,10800.0,17.6708,17.6865,17.6473,17.6708,10800.0
2009-01-29 15:30:00,22.54,22.55,22.48,22.5,43400.0,17.6865,17.6944,17.6394,17.6551,43400.0
2009-01-29 15:35:00,22.5,22.59,22.49,22.5,37400.0,17.6551,17.7257,17.6473,17.6551,37400.0
2009-01-29 15:40:00,22.53,22.64,22.51,22.51,39000.0,17.6787,17.765,17.663,17.663,39000.0
2009-01-29 15:45:00,22.53,22.64,22.48,22.54,23600.0,17.6787,17.765,17.6394,17.6865,23600.0
2009-01-29 15:50:00,22.56,22.58,22.44,22.45,29800.0,17.7022,17.7179,17.608,17.6159,29800.0
2009-01-29 15:55:00,22.45,22.56,22.44,22.51,71100.0,17.6159,17.7022,17.608,17.663,71100.0
2009-01-30 09:30:00,22.78,22.93,22.6,22.87,15000.0,17.8748,17.9925,17.7336,17.9454,15000.0
2009-01-30 09:35:00,22.93,23.1,22.82,22.83,14900.0,17.9925,18.1259,17.9062,17.9141,14900.0
2009-01-30 09:40:00,22.79,22.79,22.62,22.64,9700.0,17.8827,17.8827,17.7493,17.765,9700.0
2009-01-30 09:45:00,22.63,22.73,22.55,22.58,10000.0,17.7571,17.8356,17.6944,17.7179,10000.0
2009-01-30 09:50:00,22.58,22.62,22.39,22.39,17000.0,17.7179,17.7493,17.5688,17.5688,17000.0
2009-01-30 09:55:00,22.37,22.45,22.19,22.19,8400.0,17.5531,17.6159,17.4119,17.4119,8400.0
2009-01-30 10:00:00,22.19,22.29,22.19,22.21,8300.0,17.4119,17.4903,17.4119,17.4276,8300.0
2009-01-30 10:05:00,22.18,22.36,22.18,22.3,13300.0,17.404,17.5453,17.404,17.4982,13300.0
2009-01-30 10:10:00,22.29,22.3,22.22,22.23,6800.0,17.4903,17.4982,17.4354,17.4433,6800.0
2009-01-30 10:15:00,22.23,22.27,22.2,22.22,5900.0,17.4433,17.4746,17.4197,17.4354,5900.0
2009-01-30 10:20:00,22.22,22.35,22.22,22.32,6200.0,17.4354,17.5374,17.4354,17.5139,6200.0
2009-01-30 10:25:00,22.36,22.37,22.17,22.17,9400.0,17.5453,17.5531,17.3962,17.3962,9400.0
2009-01-30 10:30:00,22.17,22.27,22.11,22.26,7600.0,17.3962,17.4746,17.3491,17.4668,7600.0
2009-01-30 10:35:00,22.26,22.34,22.24,22.29,7800.0,17.4668,17.5296,17.4511,17.4903,7800.0
2009-01-30 10:40:00,22.31,22.36,22.29,22.31,6700.0,17.506,17.5453,17.4903,17.506,6700.0
2009-01-30 10:45:00,22.34,22.38,22.31,22.33,6200.0,17.5296,17.561,17.506,17.5217,6200.0
2009-01-30 10:50:00,22.35,22.35,22.27,22.34,5700.0,17.5374,17.5374,17.4746,17.5296,5700.0
2009-01-30 10:55:00,22.32,22.37,22.3,22.32,4800.0,17.5139,17.5531,17.4982,17.5139,4800.0
2009-01-30 11:00:00,22.31,22.35,22.29,22.31,3000.0,17.506,17.5374,17.4903,17.506,3000.0
2009-01-30 11:05:00,22.3,22.3,22.22,22.25,4900.0,17.4982,17.4982,17.4354,17.4589,4900.0
2009-01-30 11:10:00,22.29,22.31,22.17,22.17,7100.0,17.4903,17.506,17.3962,17.3962,7100.0
2009-01-30 11:15:00,22.19,22.22,22.1,22.1,7500.0,17.4119,17.4354,17.3412,17.3412,7500.0
2009-01-30 11:20:00,22.1,22.22,22.02,22.17,8900.0,17.3412,17.4354,17.2785,17.3962,8900.0
2009-01-30 11:25:00,22.17,22.18,22.09,22.15,8600.0,17.3962,17.404,17.3334,17.3805,8600.0
2009-01-30 11:30:00,22.15,22.23,22.13,22.19,5600.0,17.3805,17.4433,17.3648,17.4119,5600.0
2009-01-30 11:35:00,22.18,22.19,22.11,22.11,6100.0,17.404,17.4119,17.3491,17.3491,6100.0
2009-01-30 11:40:00,22.11,22.16,22.11,22.11,4900.0,17.3491,17.3883,17.3491,17.3491,4900.0
2009-01-30 11:45:00,22.1,22.18,22.05,22.15,13900.0,17.3412,17.404,17.302,17.3805,13900.0
2009-01-30 11:50:00,22.15,22.16,22.07,22.08,6900.0,17.3805,17.3883,17.3177,17.3256,6900.0
2009-01-30 11:55:00,22.07,22.12,22.01,22.01,6500.0,17.3177,17.3569,17.2706,17.2706,6500.0
2009-01-30 12:00:00,22.04,22.07,21.95,21.95,7100.0,17.2942,17.3177,17.2235,17.2235,7100.0
2009-01-30 12:05:00,21.95,22.06,21.94,22.06,5900.0,17.2235,17.3099,17.2157,17.3099,5900.0
2009-01-30 12:10:00,22.1,22.16,22.1,22.13,5400.0,17.3412,17.3883,17.3412,17.3648,5400.0
2009-01-30 12:15:00,22.13,22.22,22.12,22.16,6900.0,17.3648,17.4354,17.3569,17.3883,6900.0
2009-01-30 12:20:00,22.14,22.19,22.14,22.19,3900.0,17.3726,17.4119,17.3726,17.4119,3900.0
2009-01-30 12:25:00,22.16,22.26,22.16,22.22,5800.0,17.3883,17.4668,17.3883,17.4354,5800.0
2009-01-30 12:30:00,22.21,22.27,22.16,22.25,18900.0,17.4276,17.4746,17.3883,17.4589,18900.0
2009-01-30 12:35:00,22.23,22.25,22.22,22.25,4000.0,17.4433,17.4589,17.4354,17.4589,4000.0
2009-01-30 12:40:00,22.23,22.25,22.22,22.23,1500.0,17.4433,17.4589,17.4354,17.4433,1500.0
2009-01-30 12:45:00,22.25,22.3,22.23,22.3,2500.0,17.4589,17.4982,17.4433,17.4982,2500.0
2009-01-30 12:50:00,22.28,22.31,22.25,22.29,2800.0,17.4825,17.506,17.4589,17.4903,2800.0
2009-01-30 12:55:00,22.29,22.35,22.28,22.35,3700.0,17.4903,17.5374,17.4825,17.5374,3700.0
2009-01-30 13:00:00,22.4,22.4,22.35,22.37,2700.0,17.5766,17.5766,17.5374,17.5531,2700.0
2009-01-30 13:05:00,22.39,22.54,22.39,22.52,6400.0,17.5688,17.6865,17.5688,17.6708,6400.0
2009-01-30 13:10:00,22.52,22.55,22.48,22.53,3900.0,17.6708,17.6944,17.6394,17.6787,3900.0
2009-01-30 13:15:00,22.5,22.5,22.38,22.43,6400.0,17.6551,17.6551,17.561,17.6002,6400.0
2009-01-30 13:20:00,22.46,22.46,22.38,22.38,2700.0,17.6237,17.6237,17.561,17.561,2700.0
2009-01-30 13:25:00,22.39,22.49,22.3,22.46,30700.0,17.5688,17.6473,17.4982,17.6237,30700.0
2009-01-30 13:30:00,22.51,22.51,22.3,22.35,17700.0,17.663,17.663,17.4982,17.5374,17700.0
2009-01-30 13:35:00,22.36,22.36,22.22,22.27,6100.0,17.5453,17.5453,17.4354,17.4746,6100.0
2009-01-30 13:40:00,22.22,22.32,22.19,22.23,13100.0,17.4354,17.5139,17.4119,17.4433,13100.0
2009-01-30 13:45:00,22.23,22.33,22.15,22.31,10100.0,17.4433,17.5217,17.3805,17.506,10100.0
2009-01-30 13:50:00,22.29,22.31,22.23,22.24,3800.0,17.4903,17.506,17.4433,17.4511,3800.0
2009-01-30 13:55:00,22.22,22.39,22.19,22.32,7900.0,17.4354,17.5688,17.4119,17.5139,7900.0
2009-01-30 14:00:00,22.3,22.4,22.29,22.37,10400.0,17.4982,17.5766,17.4903,17.5531,10400.0
2009-01-30 14:05:00,22.35,22.38,22.24,22.26,8900.0,17.5374,17.561,17.4511,17.4668,8900.0
2009-01-30 14:10:00,22.25,22.39,22.21,22.29,5900.0,17.4589,17.5688,17.4276,17.4903,5900.0
2009-01-30 14:15:00,22.28,22.32,22.26,22.27,8000.0,17.4825,17.5139,17.4668,17.4746,8000.0
2009-01-30 14:20:00,22.27,22.33,22.27,22.28,14400.0,17.4746,17.5217,17.4746,17.4825,14400.0
2009-01-30 14:25:00,22.28,22.49,22.28,22.43,6900.0,17.4825,17.6473,17.4825,17.6002,6900.0
2009-01-30 14:30:00,22.4,22.44,22.3,22.3,9700.0,17.5766,17.608,17.4982,17.4982,9700.0
2009-01-30 14:35:00,22.33,22.42,22.32,22.33,10400.0,17.5217,17.5923,17.5139,17.5217,10400.0
2009-01-30 14:40:00,22.31,22.34,22.24,22.28,9600.0,17.506,17.5296,17.4511,17.4825,9600.0
2009-01-30 14:45:00,22.28,22.35,22.25,22.35,9900.0,17.4825,17.5374,17.4589,17.5374,9900.0
2009-01-30 14:50:00,22.33,22.36,22.18,22.22,20100.0,17.5217,17.5453,17.404,17.4354,20100.0
2009-01-30 14:55:00,22.15,22.36,22.15,22.31,15700.0,17.3805,17.5453,17.3805,17.506,15700.0
2009-01-30 15:00:00,22.32,22.37,22.22,22.22,14000.0,17.5139,17.5531,17.4354,17.4354,14000.0
2009-01-30 15:05:00,22.23,22.31,22.18,22.2,24300.0,17.4433,17.506,17.404,17.4197,24300.0
2009-01-30 15:10:00,22.18,22.39,22.17,22.29,17800.0,17.404,17.5688,17.3962,17.4903,17800.0
2009-01-30 15:15:00,22.3,22.32,22.17,22.2,12800.0,17.4982,17.5139,17.3962,17.4197,12800.0
2009-01-30 15:20:00,22.16,22.21,22.08,22.13,23100.0,17.3883,17.4276,17.3256,17.3648,23100.0
2009-01-30 15:25:00,22.13,22.2,22.04,22.1,24500.0,17.3648,17.4197,17.2942,17.3412,24500.0
2009-01-30 15:30:00,22.06,22.18,22.03,22.17,29100.0,17.3099,17.404,17.2863,17.3962,29100.0
2009-01-30 15:35:00,22.16,22.23,22.04,22.23,39600.0,17.3883,17.4433,17.2942,17.4433,39600.0
2009-01-30 15:40:00,22.2,22.37,22.14,22.28,42300.0,17.4197,17.5531,17.3726,17.4825,42300.0
2009-01-30 15:45:00,22.22,22.37,22.14,22.29,45800.0,17.4354,17.5531,17.3726,17.4903,45800.0
2009-01-30 15:50:00,22.27,22.31,22.18,22.3,35200.0,17.4746,17.506,17.404,17.4982,35200.0
2009-01-30 15:55:00,22.29,22.29,22.18,22.25,48100.0,17.4903,17.4903,17.404,17.4589,48100.0
2009-02-02 09:30:00,21.87,21.88,21.66,21.84,4500.0,17.1608,17.1686,16.996,17.1372,4500.0
2009-02-02 09:35:00,21.83,22.21,21.8,22.15,14700.0,17.1294,17.4276,17.1058,17.3805,14700.0
2009-02-02 09:40:00,22.12,22.25,22.05,22.25,13500.0,17.3569,17.4589,17.302,17.4589,13500.0
2009-02-02 09:45:00,22.21,22.28,22.15,22.28,14400.0,17.4276,17.4825,17.3805,17.4825,14400.0
2009-02-02 09:50:00,22.29,22.38,22.17,22.2,8100.0,17.4903,17.561,17.3962,17.4197,8100.0
2009-02-02 09:55:00,22.18,22.26,22.1,22.25,11300.0,17.404,17.4668,17.3412,17.4589,11300.0
2009-02-02 10:00:00,22.29,22.44,22.27,22.27,10500.0,17.4903,17.608,17.4746,17.4746,10500.0
2009-02-02 10:05:00,22.26,22.53,22.23,22.51,7300.0,17.4668,17.6787,17.4433,17.663,7300.0
2009-02-02 10:10:00,22.49,22.61,22.39,22.61,10600.0,17.6473,17.7414,17.5688,17.7414,10600.0
2009-02-02 10:15:00,22.56,22.68,22.56,22.64,11100.0,17.7022,17.7964,17.7022,17.765,11100.0
2009-02-02 10:20:00,22.61,22.91,22.59,22.78,19100.0,17.7414,17.9768,17.7257,17.8748,19100.0
2009-02-02 10:25:00,22.73,22.73,22.62,22.68,6000.0,17.8356,17.8356,17.7493,17.7964,6000.0
2009-02-02 10:30:00,22.67,22.69,22.54,22.59,9200.0,17.7885,17.8042,17.6865,17.7257,9200.0
2009-02-02 10:35:00,22.6,22.83,22.6,22.72,10100.0,17.7336,17.9141,17.7336,17.8277,10100.0
2009-02-02 10:40:00,22.72,22.73,22.57,22.57,6100.0,17.8277,17.8356,17.71,17.71,6100.0
2009-02-02 10:45:00,22.54,22.58,22.47,22.52,5400.0,17.6865,17.7179,17.6316,17.6708,5400.0
2009-02-02 10:50:00,22.51,22.54,22.41,22.41,6000.0,17.663,17.6865,17.5845,17.5845,6000.0
2009-02-02 10:55:00,22.42,22.55,22.42,22.53,3100.0,17.5923,17.6944,17.5923,17.6787,3100.0
2009-02-02 11:00:00,22.51,22.51,22.37,22.37,19500.0,17.663,17.663,17.5531,17.5531,19500.0
2009-02-02 11:05:00,22.37,22.37,22.24,22.27,10100.0,17.5531,17.5531,17.4511,17.4746,10100.0
2009-02-02 11:10:00,22.26,22.28,22.12,22.12,11800.0,17.4668,17.4825,17.3569,17.3569,11800.0
2009-02-02 11:15:00,22.15,22.31,22.13,22.27,7800.0,17.3805,17.506,17.3648,17.4746,7800.0
2009-02-02 11:20:00,22.23,22.24,22.03,22.16,13800.0,17.4433,17.4511,17.2863,17.3883,13800.0
2009-02-02 11:25:00,22.16,22.18,22.09,22.13,3800.0,17.3883,17.404,17.3334,17.3648,3800.0
2009-02-02 11:30:00,22.14,22.27,22.14,22.25,11600.0,17.3726,17.4746,17.3726,17.4589,11600.0
2009-02-02 11:35:00,22.26,22.26,22.08,22.08,14000.0,17.4668,17.4668,17.3256,17.3256,14000.0
2009-02-02 11:40:00,22.08,22.08,21.98,22.07,9500.0,17.3256,17.3256,17.2471,17.3177,9500.0
2009-02-02 11:45:00,22.09,22.16,22.05,22.11,18200.0,17.3334,17.3883,17.302,17.3491,18200.0
2009-02-02 11:50:00,22.12,22.19,22.04,22.07,25900.0,17.3569,17.4119,17.2942,17.3177,25900.0
2009-02-02 11:55:00,22.05,22.08,21.96,22.07,15000.0,17.302,17.3256,17.2314,17.3177,15000.0
2009-02-02 12:00:00,22.06,22.23,22.06,22.08,10300.0,17.3099,17.4433,17.3099,17.3256,10300.0
2009-02-02 12:05:00,22.07,22.12,22.01,22.02,14400.0,17.3177,17.3569,17.2706,17.2785,14400.0
2009-02-02 12:10:00,22.05,22.07,21.98,22.0,26900.0,17.302,17.3177,17.2471,17.2628,26900.0
2009-02-02 12:15:00,21.98,22.07,21.94,22.03,8400.0,17.2471,17.3177,17.2157,17.2863,8400.0
2009-02-02 12:20:00,22.02,22.05,21.92,21.94,8200.0,17.2785,17.302,17.2,17.2157,8200.0
2009-02-02 12:25:00,21.94,22.06,21.94,22.06,6300.0,17.2157,17.3099,17.2157,17.3099,6300.0
2009-02-02 12:30:00,22.07,22.19,22.07,22.16,10500.0,17.3177,17.4119,17.3177,17.3883,10500.0
2009-02-02 12:35:00,22.15,22.21,22.15,22.2,1700.0,17.3805,17.4276,17.3805,17.4197,1700.0
2009-02-02 12:40:00,22.21,22.22,22.12,22.19,2300.0,17.4276,17.4354,17.3569,17.4119,2300.0
2009-02-02 12:45:00,22.2,22.33,22.2,22.28,9700.0,17.4197,17.5217,17.4197,17.4825,9700.0
2009-02-02 12:50:00,22.26,22.26,22.22,22.23,4500.0,17.4668,17.4668,17.4354,17.4433,4500.0
2009-02-02 12:55:00,22.23,22.37,22.23,22.3,9800.0,17.4433,17.5531,17.4433,17.4982,9800.0
2009-02-02 13:00:00,22.3,22.3,22.23,22.25,4800.0,17.4982,17.4982,17.4433,17.4589,4800.0
2009-02-02 13:05:00,22.23,22.27,22.18,22.26,8200.0,17.4433,17.4746,17.404,17.4668,8200.0
2009-02-02 13:10:00,22.25,22.25,22.09,22.09,8200.0,17.4589,17.4589,17.3334,17.3334,8200.0
2009-02-02 13:15:00,22.1,22.1,22.07,22.09,4300.0,17.3412,17.3412,17.3177,17.3334,4300.0
2009-02-02 13:20:00,22.09,22.11,21.98,21.98,4300.0,17.3334,17.3491,17.2471,17.2471,4300.0
2009-02-02 13:25:00,21.96,22.05,21.96,22.0,3800.0,17.2314,17.302,17.2314,17.2628,3800.0
2009-02-02 13:30:00,22.0,22.06,21.98,22.04,2900.0,17.2628,17.3099,17.2471,17.2942,2900.0
2009-02-02 13:35:00,22.06,22.12,22.04,22.06,3600.0,17.3099,17.3569,17.2942,17.3099,3600.0
2009-02-02 13:40:00,22.06,22.12,22.06,22.09,3800.0,17.3099,17.3569,17.3099,17.3334,3800.0
2009-02-02 13:45:00,22.1,22.16,22.08,22.08,2700.0,17.3412,17.3883,17.3256,17.3256,2700.0
2009-02-02 13:50:00,22.07,22.07,21.98,22.0,5300.0,17.3177,17.3177,17.2471,17.2628,5300.0
2009-02-02 13:55:00,21.97,21.97,21.88,21.9,3000.0,17.2392,17.2392,17.1686,17.1843,3000.0
2009-02-02 14:00:00,21.89,21.97,21.89,21.94,6700.0,17.1765,17.2392,17.1765,17.2157,6700.0
2009-02-02 14:05:00,21.96,22.03,21.93,21.93,6800.0,17.2314,17.2863,17.2079,17.2079,6800.0
2009-02-02 14:10:00,21.95,22.03,21.92,21.99,4400.0,17.2235,17.2863,17.2,17.2549,4400.0
2009-02-02 14:15:00,21.98,22.05,21.95,22.02,6700.0,17.2471,17.302,17.2235,17.2785,6700.0
2009-02-02 14:20:00,22.02,22.03,21.91,21.95,7300.0,17.2785,17.2863,17.1922,17.2235,7300.0
2009-02-02 14:25:00,21.91,22.04,21.89,22.03,11700.0,17.1922,17.2942,17.1765,17.2863,11700.0
2009-02-02 14:30:00,22.01,22.03,21.93,21.99,10200.0,17.2706,17.2863,17.2079,17.2549,10200.0
2009-02-02 14:35:00,21.99,21.99,21.91,21.94,8900.0,17.2549,17.2549,17.1922,17.2157,8900.0
2009-02-02 14:40:00,21.94,22.03,21.94,22.01,17300.0,17.2157,17.2863,17.2157,17.2706,17300.0
2009-02-02 14:45:00,22.01,22.01,21.88,21.91,15500.0,17.2706,17.2706,17.1686,17.1922,15500.0
2009-02-02 14:50:00,21.89,21.93,21.87,21.89,3500.0,17.1765,17.2079,17.1608,17.1765,3500.0
2009-02-02 14:55:00,21.9,21.92,21.83,21.87,16800.0,17.1843,17.2,17.1294,17.1608,16800.0
2009-02-02 15:00:00,21.86,21.96,21.82,21.96,22400.0,17.1529,17.2314,17.1215,17.2314,22400.0
2009-02-02 15:05:00,21.95,22.0,21.91,21.96,18200.0,17.2235,17.2628,17.1922,17.2314,18200.0
2009-02-02 15:10:00,21.97,22.04,21.92,22.03,16600.0,17.2392,17.2942,17.2,17.2863,16600.0
2009-02-02 15:15:00,22.01,22.04,21.98,21.99,67700.0,17.2706,17.2942,17.2471,17.2549,67700.0
2009-02-02 15:20:00,22.0,22.04,21.93,21.96,29700.0,17.2628,17.2942,17.2079,17.2314,29700.0
2009-02-02 15:25:00,21.93,22.0,21.91,21.97,11200.0,17.2079,17.2628,17.1922,17.2392,11200.0
2009-02-02 15:30:00,21.97,22.08,21.97,22.03,39700.0,17.2392,17.3256,17.2392,17.2863,39700.0
2009-02-02 15:35:00,22.04,22.1,21.99,22.02,25400.0,17.2942,17.3412,17.2549,17.2785,25400.0
2009-02-02 15:40:00,22.02,22.08,21.99,21.99,27700.0,17.2785,17.3256,17.2549,17.2549,27700.0
2009-02-02 15:45:00,22.0,22.05,21.99,22.04,29800.0,17.2628,17.302,17.2549,17.2942,29800.0
2009-02-02 15:50:00,22.04,22.05,22.0,22.03,25700.0,17.2942,17.302,17.2628,17.2863,25700.0
2009-02-02 15:55:00,22.04,22.04,22.0,22.03,26600.0,17.2942,17.2942,17.2628,17.2863,26600.0
2009-02-03 09:30:00,22.15,22.19,22.05,22.12,2900.0,17.3805,17.4119,17.302,17.3569,2900.0
2009-02-03 09:35:00,22.13,22.31,22.08,22.16,11300.0,17.3648,17.506,17.3256,17.3883,11300.0
2009-02-03 09:40:00,22.18,22.41,21.99,22.36,8100.0,17.404,17.5845,17.2549,17.5453,8100.0
2009-02-03 09:45:00,22.28,22.5,22.16,22.37,39000.0,17.4825,17.6551,17.3883,17.5531,39000.0
2009-02-03 09:50:00,22.43,22.44,22.31,22.32,2800.0,17.6002,17.608,17.506,17.5139,2800.0
2009-02-03 09:55:00,22.31,22.35,22.29,22.35,6300.0,17.506,17.5374,17.4903,17.5374,6300.0
2009-02-03 10:00:00,22.36,22.46,22.21,22.27,9600.0,17.5453,17.6237,17.4276,17.4746,9600.0
2009-02-03 10:05:00,22.28,22.49,22.28,22.4,8700.0,17.4825,17.6473,17.4825,17.5766,8700.0
2009-02-03 10:10:00,22.4,22.48,22.33,22.39,3200.0,17.5766,17.6394,17.5217,17.5688,3200.0
2009-02-03 10:15:00,22.38,22.45,22.33,22.34,14100.0,17.561,17.6159,17.5217,17.5296,14100.0
2009-02-03 10:20:00,22.34,22.5,22.31,22.47,8200.0,17.5296,17.6551,17.506,17.6316,8200.0
2009-02-03 10:25:00,22.46,22.64,22.44,22.64,13500.0,17.6237,17.765,17.608,17.765,13500.0
2009-02-03 10:30:00,22.59,22.62,22.49,22.62,9200.0,17.7257,17.7493,17.6473,17.7493,9200.0
2009-02-03 10:35:00,22.63,22.75,22.56,22.59,10100.0,17.7571,17.8513,17.7022,17.7257,10100.0
2009-02-03 10:40:00,22.56,22.74,22.54,22.74,8800.0,17.7022,17.8434,17.6865,17.8434,8800.0
2009-02-03 10:45:00,22.75,22.83,22.73,22.73,8200.0,17.8513,17.9141,17.8356,17.8356,8200.0
2009-02-03 10:50:00,22.78,22.81,22.69,22.72,7900.0,17.8748,17.8984,17.8042,17.8277,7900.0
2009-02-03 10:55:00,22.72,22.73,22.64,22.73,3400.0,17.8277,17.8356,17.765,17.8356,3400.0
2009-02-03 11:00:00,22.73,22.86,22.72,22.85,7800.0,17.8356,17.9376,17.8277,17.9298,7800.0
2009-02-03 11:05:00,22.84,22.95,22.84,22.86,6500.0,17.9219,18.0082,17.9219,17.9376,6500.0
2009-02-03 11:10:00,22.88,22.93,22.85,22.85,7800.0,17.9533,17.9925,17.9298,17.9298,7800.0
2009-02-03 11:15:00,22.89,22.9,22.8,22.86,3900.0,17.9611,17.969,17.8905,17.9376,3900.0
2009-02-03 11:20:00,22.85,22.88,22.81,22.83,6600.0,17.9298,17.9533,17.8984,17.9141,6600.0
2009-02-03 11:25:00,22.84,22.84,22.72,22.72,3600.0,17.9219,17.9219,17.8277,17.8277,3600.0
2009-02-03 11:30:00,22.72,22.75,22.63,22.63,5900.0,17.8277,17.8513,17.7571,17.7571,5900.0
2009-02-03 11:35:00,22.66,22.68,22.55,22.55,10300.0,17.7807,17.7964,17.6944,17.6944,10300.0
2009-02-03 11:40:00,22.57,22.58,22.51,22.58,2200.0,17.71,17.7179,17.663,17.7179,2200.0
2009-02-03 11:45:00,22.56,22.59,22.53,22.59,3100.0,17.7022,17.7257,17.6787,17.7257,3100.0
2009-02-03 11:50:00,22.57,22.6,22.55,22.57,4900.0,17.71,17.7336,17.6944,17.71,4900.0
2009-02-03 11:55:00,22.57,22.58,22.48,22.51,7100.0,17.71,17.7179,17.6394,17.663,7100.0
2009-02-03 12:00:00,22.51,22.65,22.51,22.62,7200.0,17.663,17.7728,17.663,17.7493,7200.0
2009-02-03 12:05:00,22.62,22.63,22.55,22.55,6900.0,17.7493,17.7571,17.6944,17.6944,6900.0
2009-02-03 12:10:00,22.55,22.59,22.51,22.55,11100.0,17.6944,17.7257,17.663,17.6944,11100.0
2009-02-03 12:15:00,22.57,22.65,22.44,22.45,5500.0,17.71,17.7728,17.608,17.6159,5500.0
2009-02-03 12:20:00,22.47,22.51,22.44,22.5,8600.0,17.6316,17.663,17.608,17.6551,8600.0
2009-02-03 12:25:00,22.52,22.53,22.46,22.5,16400.0,17.6708,17.6787,17.6237,17.6551,16400.0
2009-02-03 12:30:00,22.52,22.54,22.49,22.54,4500.0,17.6708,17.6865,17.6473,17.6865,4500.0
2009-02-03 12:35:00,22.53,22.57,22.5,22.56,13200.0,17.6787,17.71,17.6551,17.7022,13200.0
2009-02-03 12:40:00,22.58,22.61,22.53,22.59,6500.0,17.7179,17.7414,17.6787,17.7257,6500.0
2009-02-03 12:45:00,22.59,22.6,22.46,22.53,6000.0,17.7257,17.7336,17.6237,17.6787,6000.0
2009-02-03 12:50:00,22.56,22.56,22.47,22.47,6100.0,17.7022,17.7022,17.6316,17.6316,6100.0
2009-02-03 12:55:00,22.47,22.5,22.42,22.46,11600.0,17.6316,17.6551,17.5923,17.6237,11600.0
2009-02-03 13:00:00,22.41,22.53,22.4,22.49,8100.0,17.5845,17.6787,17.5766,17.6473,8100.0
2009-02-03 13:05:00,22.45,22.58,22.45,22.51,15300.0,17.6159,17.7179,17.6159,17.663,15300.0
2009-02-03 13:10:00,22.5,22.52,22.43,22.52,13400.0,17.6551,17.6708,17.6002,17.6708,13400.0
2009-02-03 13:15:00,22.49,22.57,22.49,22.55,3300.0,17.6473,17.71,17.6473,17.6944,3300.0
2009-02-03 13:20:00,22.51,22.55,22.47,22.51,2900.0,17.663,17.6944,17.6316,17.663,2900.0
2009-02-03 13:25:00,22.49,22.51,22.42,22.46,10700.0,17.6473,17.663,17.5923,17.6237,10700.0
2009-02-03 13:30:00,22.46,22.49,22.44,22.45,8300.0,17.6237,17.6473,17.608,17.6159,8300.0
2009-02-03 13:35:00,22.43,22.51,22.39,22.45,20300.0,17.6002,17.663,17.5688,17.6159,20300.0
2009-02-03 13:40:00,22.44,22.48,22.43,22.45,7800.0,17.608,17.6394,17.6002,17.6159,7800.0
2009-02-03 13:45:00,22.46,22.5,22.42,22.48,13200.0,17.6237,17.6551,17.5923,17.6394,13200.0
2009-02-03 13:50:00,22.44,22.46,22.4,22.41,6600.0,17.608,17.6237,17.5766,17.5845,6600.0
2009-02-03 13:55:00,22.44,22.55,22.38,22.51,12700.0,17.608,17.6944,17.561,17.663,12700.0
2009-02-03 14:00:00,22.5,22.57,22.5,22.55,12300.0,17.6551,17.71,17.6551,17.6944,12300.0
2009-02-03 14:05:00,22.55,22.71,22.55,22.7,11900.0,17.6944,17.8199,17.6944,17.8121,11900.0
2009-02-03 14:10:00,22.73,22.79,22.67,22.76,12600.0,17.8356,17.8827,17.7885,17.8591,12600.0
2009-02-03 14:15:00,22.76,22.79,22.71,22.74,11500.0,17.8591,17.8827,17.8199,17.8434,11500.0
2009-02-03 14:20:00,22.74,22.74,22.68,22.68,6600.0,17.8434,17.8434,17.7964,17.7964,6600.0
2009-02-03 14:25:00,22.71,22.72,22.58,22.59,10000.0,17.8199,17.8277,17.7179,17.7257,10000.0
2009-02-03 14:30:00,22.61,22.7,22.61,22.7,9600.0,17.7414,17.8121,17.7414,17.8121,9600.0
2009-02-03 14:35:00,22.72,22.78,22.71,22.72,6800.0,17.8277,17.8748,17.8199,17.8277,6800.0
2009-02-03 14:40:00,22.75,22.84,22.75,22.75,13600.0,17.8513,17.9219,17.8513,17.8513,13600.0
2009-02-03 14:45:00,22.76,22.78,22.65,22.65,10600.0,17.8591,17.8748,17.7728,17.7728,10600.0
2009-02-03 14:50:00,22.67,22.67,22.57,22.57,13900.0,17.7885,17.7885,17.71,17.71,13900.0
2009-02-03 14:55:00,22.57,22.58,22.52,22.55,11700.0,17.71,17.7179,17.6708,17.6944,11700.0
2009-02-03 15:00:00,22.55,22.67,22.51,22.56,20300.0,17.6944,17.7885,17.663,17.7022,20300.0
2009-02-03 15:05:00,22.57,22.69,22.51,22.65,12300.0,17.71,17.8042,17.663,17.7728,12300.0
2009-02-03 15:10:00,22.68,22.71,22.64,22.64,9600.0,17.7964,17.8199,17.765,17.765,9600.0
2009-02-03 15:15:00,22.67,22.78,22.61,22.71,26000.0,17.7885,17.8748,17.7414,17.8199,26000.0
2009-02-03 15:20:00,22.72,22.8,22.6,22.76,20200.0,17.8277,17.8905,17.7336,17.8591,20200.0
2009-02-03 15:25:00,22.77,22.8,22.7,22.72,14400.0,17.867,17.8905,17.8121,17.8277,14400.0
2009-02-03 15:30:00,22.72,22.8,22.65,22.66,12700.0,17.8277,17.8905,17.7728,17.7807,12700.0
2009-02-03 15:35:00,22.65,22.71,22.61,22.69,16500.0,17.7728,17.8199,17.7414,17.8042,16500.0
2009-02-03 15:40:00,22.69,22.76,22.66,22.7,39100.0,17.8042,17.8591,17.7807,17.8121,39100.0
2009-02-03 15:45:00,22.68,22.81,22.68,22.74,45200.0,17.7964,17.8984,17.7964,17.8434,45200.0
2009-02-03 15:50:00,22.73,22.89,22.71,22.77,43800.0,17.8356,17.9611,17.8199,17.867,43800.0
2009-02-03 15:55:00,22.77,22.83,22.69,22.76,45800.0,17.867,17.9141,17.8042,17.8591,45800.0
2009-02-04 09:30:00,22.92,22.97,22.77,22.96,4800.0,17.9847,18.0239,17.867,18.0161,4800.0
2009-02-04 09:35:00,22.92,23.22,22.9,23.12,6500.0,17.9847,18.2201,17.969,18.1416,6500.0
2009-02-04 09:40:00,23.15,23.23,23.15,23.2,4200.0,18.1652,18.2279,18.1652,18.2044,4200.0
2009-02-04 09:45:00,23.23,23.29,23.19,23.23,5700.0,18.2279,18.275,18.1965,18.2279,5700.0
2009-02-04 09:50:00,23.23,23.24,23.11,23.23,11200.0,18.2279,18.2358,18.1338,18.2279,11200.0
2009-02-04 09:55:00,23.24,23.28,23.2,23.21,5300.0,18.2358,18.2672,18.2044,18.2122,5300.0
2009-02-04 10:00:00,23.25,23.33,23.23,23.28,8000.0,18.2436,18.3064,18.2279,18.2672,8000.0
2009-02-04 10:05:00,23.28,23.32,23.27,23.32,7700.0,18.2672,18.2985,18.2593,18.2985,7700.0
2009-02-04 10:10:00,23.33,23.38,23.31,23.33,7000.0,18.3064,18.3456,18.2907,18.3064,7000.0
2009-02-04 10:15:00,23.32,23.4,23.28,23.34,7600.0,18.2985,18.3613,18.2672,18.3142,7600.0
2009-02-04 10:20:00,23.34,23.34,23.22,23.22,3400.0,18.3142,18.3142,18.2201,18.2201,3400.0
2009-02-04 10:25:00,23.21,23.3,23.19,23.26,6100.0,18.2122,18.2829,18.1965,18.2515,6100.0
2009-02-04 10:30:00,23.26,23.37,23.21,23.28,15800.0,18.2515,18.3378,18.2122,18.2672,15800.0
2009-02-04 10:35:00,23.27,23.35,23.21,23.28,12900.0,18.2593,18.3221,18.2122,18.2672,12900.0
2009-02-04 10:40:00,23.26,23.26,23.16,23.23,9100.0,18.2515,18.2515,18.173,18.2279,9100.0
2009-02-04 10:45:00,23.24,23.35,23.24,23.3,10800.0,18.2358,18.3221,18.2358,18.2829,10800.0
2009-02-04 10:50:00,23.31,23.31,23.22,23.27,10200.0,18.2907,18.2907,18.2201,18.2593,10200.0
2009-02-04 10:55:00,23.29,23.39,23.27,23.35,10000.0,18.275,18.3535,18.2593,18.3221,10000.0
2009-02-04 11:00:00,23.35,23.39,23.32,23.36,5200.0,18.3221,18.3535,18.2985,18.3299,5200.0
2009-02-04 11:05:00,23.36,23.45,23.36,23.4,2800.0,18.3299,18.4006,18.3299,18.3613,2800.0
2009-02-04 11:10:00,23.43,23.43,23.3,23.33,4100.0,18.3849,18.3849,18.2829,18.3064,4100.0
2009-02-04 11:15:00,23.35,23.39,23.28,23.39,11200.0,18.3221,18.3535,18.2672,18.3535,11200.0
2009-02-04 11:20:00,23.37,23.46,23.37,23.43,9700.0,18.3378,18.4084,18.3378,18.3849,9700.0
2009-02-04 11:25:00,23.46,23.56,23.4,23.43,11300.0,18.4084,18.4869,18.3613,18.3849,11300.0
2009-02-04 11:30:00,23.45,23.52,23.42,23.52,4000.0,18.4006,18.4555,18.377,18.4555,4000.0
2009-02-04 11:35:00,23.53,23.53,23.44,23.46,2200.0,18.4633,18.4633,18.3927,18.4084,2200.0
2009-02-04 11:40:00,23.46,23.47,23.4,23.41,3700.0,18.4084,18.4162,18.3613,18.3692,3700.0
2009-02-04 11:45:00,23.42,23.42,23.31,23.31,4100.0,18.377,18.377,18.2907,18.2907,4100.0
2009-02-04 11:50:00,23.32,23.4,23.31,23.37,14000.0,18.2985,18.3613,18.2907,18.3378,14000.0
2009-02-04 11:55:00,23.38,23.49,23.38,23.46,8300.0,18.3456,18.4319,18.3456,18.4084,8300.0
2009-02-04 12:00:00,23.43,23.62,23.43,23.62,6900.0,18.3849,18.5339,18.3849,18.5339,6900.0
2009-02-04 12:05:00,23.58,23.61,23.56,23.56,3700.0,18.5026,18.5261,18.4869,18.4869,3700.0
2009-02-04 12:10:00,23.56,23.6,23.56,23.6,2400.0,18.4869,18.5183,18.4869,18.5183,2400.0
2009-02-04 12:15:00,23.58,23.59,23.56,23.56,2500.0,18.5026,18.5104,18.4869,18.4869,2500.0
2009-02-04 12:20:00,23.58,23.59,23.45,23.46,9200.0,18.5026,18.5104,18.4006,18.4084,9200.0
2009-02-04 12:25:00,23.46,23.53,23.46,23.47,6600.0,18.4084,18.4633,18.4084,18.4162,6600.0
2009-02-04 12:30:00,23.48,23.56,23.48,23.55,2500.0,18.4241,18.4869,18.4241,18.479,2500.0
2009-02-04 12:35:00,23.53,23.55,23.5,23.52,3000.0,18.4633,18.479,18.4398,18.4555,3000.0
2009-02-04 12:40:00,23.53,23.59,23.5,23.59,4800.0,18.4633,18.5104,18.4398,18.5104,4800.0
2009-02-04 12:45:00,23.6,23.64,23.58,23.59,3900.0,18.5183,18.5496,18.5026,18.5104,3900.0
2009-02-04 12:50:00,23.57,23.58,23.49,23.49,5800.0,18.4947,18.5026,18.4319,18.4319,5800.0
2009-02-04 12:55:00,23.5,23.67,23.49,23.66,27300.0,18.4398,18.5732,18.4319,18.5653,27300.0
2009-02-04 13:00:00,23.67,23.67,23.56,23.59,6900.0,18.5732,18.5732,18.4869,18.5104,6900.0
2009-02-04 13:05:00,23.58,23.71,23.58,23.71,4500.0,18.5026,18.6046,18.5026,18.6046,4500.0
2009-02-04 13:10:00,23.7,23.74,23.63,23.67,5200.0,18.5967,18.6281,18.5418,18.5732,5200.0
2009-02-04 13:15:00,23.69,23.69,23.63,23.64,3900.0,18.5889,18.5889,18.5418,18.5496,3900.0
2009-02-04 13:20:00,23.65,23.66,23.6,23.62,1600.0,18.5575,18.5653,18.5183,18.5339,1600.0
2009-02-04 13:25:00,23.61,23.64,23.6,23.63,4600.0,18.5261,18.5496,18.5183,18.5418,4600.0
2009-02-04 13:30:00,23.63,23.64,23.59,23.59,8200.0,18.5418,18.5496,18.5104,18.5104,8200.0
2009-02-04 13:35:00,23.59,23.61,23.44,23.45,7200.0,18.5104,18.5261,18.3927,18.4006,7200.0
2009-02-04 13:40:00,23.44,23.47,23.38,23.44,12600.0,18.3927,18.4162,18.3456,18.3927,12600.0
2009-02-04 13:45:00,23.41,23.42,23.3,23.33,20400.0,18.3692,18.377,18.2829,18.3064,20400.0
2009-02-04 13:50:00,23.33,23.38,23.19,23.3,33500.0,18.3064,18.3456,18.1965,18.2829,33500.0
2009-02-04 13:55:00,23.29,23.33,23.23,23.3,17300.0,18.275,18.3064,18.2279,18.2829,17300.0
2009-02-04 14:00:00,23.28,23.36,23.25,23.3,17400.0,18.2672,18.3299,18.2436,18.2829,17400.0
2009-02-04 14:05:00,23.28,23.32,23.22,23.3,8300.0,18.2672,18.2985,18.2201,18.2829,8300.0
2009-02-04 14:10:00,23.26,23.41,23.2,23.39,17100.0,18.2515,18.3692,18.2044,18.3535,17100.0
2009-02-04 14:15:00,23.38,23.44,23.33,23.38,13100.0,18.3456,18.3927,18.3064,18.3456,13100.0
2009-02-04 14:20:00,23.38,23.44,23.27,23.33,15000.0,18.3456,18.3927,18.2593,18.3064,15000.0
2009-02-04 14:25:00,23.32,23.37,23.24,23.35,16000.0,18.2985,18.3378,18.2358,18.3221,16000.0
2009-02-04 14:30:00,23.35,23.35,23.22,23.26,8500.0,18.3221,18.3221,18.2201,18.2515,8500.0
2009-02-04 14:35:00,23.26,23.39,23.23,23.39,10900.0,18.2515,18.3535,18.2279,18.3535,10900.0
2009-02-04 14:40:00,23.39,23.43,23.32,23.34,11600.0,18.3535,18.3849,18.2985,18.3142,11600.0
2009-02-04 14:45:00,23.37,23.39,23.23,23.32,12200.0,18.3378,18.3535,18.2279,18.2985,12200.0
2009-02-04 14:50:00,23.32,23.38,23.23,23.3,11500.0,18.2985,18.3456,18.2279,18.2829,11500.0
2009-02-04 14:55:00,23.31,23.54,23.2,23.45,23300.0,18.2907,18.4712,18.2044,18.4006,23300.0
2009-02-04 15:00:00,23.45,23.53,23.36,23.52,28300.0,18.4006,18.4633,18.3299,18.4555,28300.0
2009-02-04 15:05:00,23.52,23.53,23.36,23.48,14600.0,18.4555,18.4633,18.3299,18.4241,14600.0
2009-02-04 15:10:00,23.52,23.55,23.3,23.37,19700.0,18.4555,18.479,18.2829,18.3378,19700.0
2009-02-04 15:15:00,23.34,23.49,23.34,23.42,11700.0,18.3142,18.4319,18.3142,18.377,11700.0
2009-02-04 15:20:00,23.42,23.44,23.27,23.43,19200.0,18.377,18.3927,18.2593,18.3849,19200.0
2009-02-04 15:25:00,23.43,23.52,23.36,23.39,22500.0,18.3849,18.4555,18.3299,18.3535,22500.0
2009-02-04 15:30:00,23.37,23.44,23.3,23.39,20200.0,18.3378,18.3927,18.2829,18.3535,20200.0
2009-02-04 15:35:00,23.38,23.42,23.33,23.35,17200.0,18.3456,18.377,18.3064,18.3221,17200.0
2009-02-04 15:40:00,23.35,23.47,23.32,23.34,18600.0,18.3221,18.4162,18.2985,18.3142,18600.0
2009-02-04 15:45:00,23.34,23.37,23.25,23.25,23600.0,18.3142,18.3378,18.2436,18.2436,23600.0
2009-02-04 15:50:00,23.26,23.31,23.21,23.24,33500.0,18.2515,18.2907,18.2122,18.2358,33500.0
2009-02-04 15:55:00,23.24,23.35,23.19,23.2,51100.0,18.2358,18.3221,18.1965,18.2044,51100.0
2009-02-05 09:30:00,23.06,23.36,22.92,23.24,6600.0,18.0945,18.3299,17.9847,18.2358,6600.0
2009-02-05 09:35:00,23.14,23.4,23.02,23.32,10400.0,18.1573,18.3613,18.0631,18.2985,10400.0
2009-02-05 09:40:00,23.28,23.4,23.25,23.36,2600.0,18.2672,18.3613,18.2436,18.3299,2600.0
2009-02-05 09:45:00,23.33,23.33,23.2,23.26,2000.0,18.3064,18.3064,18.2044,18.2515,2000.0
2009-02-05 09:50:00,23.28,23.28,23.11,23.14,5400.0,18.2672,18.2672,18.1338,18.1573,5400.0
2009-02-05 09:55:00,23.1,23.11,22.99,23.05,7300.0,18.1259,18.1338,18.0396,18.0867,7300.0
2009-02-05 10:00:00,23.03,23.22,23.03,23.22,3100.0,18.071,18.2201,18.071,18.2201,3100.0
2009-02-05 10:05:00,23.18,23.18,23.08,23.14,4800.0,18.1887,18.1887,18.1102,18.1573,4800.0
2009-02-05 10:10:00,23.15,23.27,23.12,23.24,16000.0,18.1652,18.2593,18.1416,18.2358,16000.0
2009-02-05 10:15:00,23.26,23.4,23.24,23.4,3500.0,18.2515,18.3613,18.2358,18.3613,3500.0
2009-02-05 10:20:00,23.37,23.47,23.34,23.37,3000.0,18.3378,18.4162,18.3142,18.3378,3000.0
2009-02-05 10:25:00,23.38,23.43,23.24,23.25,4300.0,18.3456,18.3849,18.2358,18.2436,4300.0
2009-02-05 10:30:00,23.21,23.33,23.13,23.33,4000.0,18.2122,18.3064,18.1495,18.3064,4000.0
2009-02-05 10:35:00,23.35,23.39,23.29,23.35,4300.0,18.3221,18.3535,18.275,18.3221,4300.0
2009-02-05 10:40:00,23.36,23.48,23.3,23.44,8700.0,18.3299,18.4241,18.2829,18.3927,8700.0
2009-02-05 10:45:00,23.45,23.6,23.44,23.44,8700.0,18.4006,18.5183,18.3927,18.3927,8700.0
2009-02-05 10:50:00,23.46,23.71,23.46,23.62,6400.0,18.4084,18.6046,18.4084,18.5339,6400.0
2009-02-05 10:55:00,23.61,23.77,23.57,23.61,8200.0,18.5261,18.6517,18.4947,18.5261,8200.0
2009-02-05 11:00:00,23.61,23.82,23.58,23.78,10700.0,18.5261,18.6909,18.5026,18.6595,10700.0
2009-02-05 11:05:00,23.76,23.81,23.62,23.8,9900.0,18.6438,18.683,18.5339,18.6752,9900.0
2009-02-05 11:10:00,23.81,23.83,23.73,23.75,4900.0,18.683,18.6987,18.6203,18.636,4900.0
2009-02-05 11:15:00,23.78,23.8,23.71,23.76,3900.0,18.6595,18.6752,18.6046,18.6438,3900.0
2009-02-05 11:20:00,23.71,23.74,23.65,23.72,2700.0,18.6046,18.6281,18.5575,18.6124,2700.0
2009-02-05 11:25:00,23.72,23.78,23.7,23.73,2900.0,18.6124,18.6595,18.5967,18.6203,2900.0
2009-02-05 11:30:00,23.72,23.95,23.69,23.86,7200.0,18.6124,18.7929,18.5889,18.7223,7200.0
2009-02-05 11:35:00,23.86,23.96,23.86,23.88,6700.0,18.7223,18.8007,18.7223,18.738,6700.0
2009-02-05 11:40:00,23.86,23.92,23.84,23.89,4400.0,18.7223,18.7694,18.7066,18.7458,4400.0
2009-02-05 11:45:00,23.88,23.95,23.82,23.93,4500.0,18.738,18.7929,18.6909,18.7772,4500.0
2009-02-05 11:50:00,23.97,23.99,23.89,23.9,3400.0,18.8086,18.8243,18.7458,18.7537,3400.0
2009-02-05 11:55:00,23.87,24.04,23.42,24.04,15700.0,18.7301,18.8635,18.377,18.8635,15700.0
2009-02-05 12:00:00,24.05,24.19,24.05,24.08,13700.0,18.8714,18.9812,18.8714,18.8949,13700.0
2009-02-05 12:05:00,24.11,24.18,24.06,24.12,20900.0,18.9184,18.9734,18.8792,18.9263,20900.0
2009-02-05 12:10:00,24.13,24.25,24.09,24.09,6900.0,18.9341,19.0283,18.9027,18.9027,6900.0
2009-02-05 12:15:00,24.1,24.15,24.02,24.04,4300.0,18.9106,18.9498,18.8478,18.8635,4300.0
2009-02-05 12:20:00,24.01,24.09,24.0,24.07,8700.0,18.84,18.9027,18.8321,18.8871,8700.0
2009-02-05 12:25:00,24.04,24.08,23.9,23.92,7700.0,18.8635,18.8949,18.7537,18.7694,7700.0
2009-02-05 12:30:00,23.92,24.06,23.92,24.0,8900.0,18.7694,18.8792,18.7694,18.8321,8900.0
2009-02-05 12:35:00,23.99,24.02,23.9,23.98,12300.0,18.8243,18.8478,18.7537,18.8164,12300.0
2009-02-05 12:40:00,23.96,24.0,23.92,23.98,5700.0,18.8007,18.8321,18.7694,18.8164,5700.0
2009-02-05 12:45:00,23.97,24.02,23.94,23.97,7000.0,18.8086,18.8478,18.785,18.8086,7000.0
2009-02-05 12:50:00,23.93,23.95,23.87,23.92,6200.0,18.7772,18.7929,18.7301,18.7694,6200.0
2009-02-05 12:55:00,23.89,24.05,23.89,24.02,6100.0,18.7458,18.8714,18.7458,18.8478,6100.0
2009-02-05 13:00:00,24.04,24.07,23.93,23.98,6100.0,18.8635,18.8871,18.7772,18.8164,6100.0
2009-02-05 13:05:00,23.94,24.1,23.91,24.07,5000.0,18.785,18.9106,18.7615,18.8871,5000.0
2009-02-05 13:10:00,24.06,24.13,23.95,23.95,13700.0,18.8792,18.9341,18.7929,18.7929,13700.0
2009-02-05 13:15:00,23.93,24.02,23.9,23.95,9100.0,18.7772,18.8478,18.7537,18.7929,9100.0
2009-02-05 13:20:00,23.96,23.97,23.85,23.85,3400.0,18.8007,18.8086,18.7144,18.7144,3400.0
2009-02-05 13:25:00,23.83,23.91,23.82,23.86,4600.0,18.6987,18.7615,18.6909,18.7223,4600.0
2009-02-05 13:30:00,23.88,23.89,23.81,23.84,8600.0,18.738,18.7458,18.683,18.7066,8600.0
2009-02-05 13:35:00,23.82,23.93,23.79,23.83,7900.0,18.6909,18.7772,18.6673,18.6987,7900.0
2009-02-05 13:40:00,23.81,23.92,23.77,23.92,3200.0,18.683,18.7694,18.6517,18.7694,3200.0
2009-02-05 13:45:00,23.95,23.95,23.82,23.87,5300.0,18.7929,18.7929,18.6909,18.7301,5300.0
2009-02-05 13:50:00,23.86,23.88,23.84,23.86,4300.0,18.7223,18.738,18.7066,18.7223,4300.0
2009-02-05 13:55:00,23.87,23.87,23.76,23.78,5700.0,18.7301,18.7301,18.6438,18.6595,5700.0
2009-02-05 14:00:00,23.8,23.95,23.8,23.95,6500.0,18.6752,18.7929,18.6752,18.7929,6500.0
2009-02-05 14:05:00,23.98,24.02,23.94,23.94,3300.0,18.8164,18.8478,18.785,18.785,3300.0
2009-02-05 14:10:00,23.97,23.98,23.91,23.92,3200.0,18.8086,18.8164,18.7615,18.7694,3200.0
2009-02-05 14:15:00,23.96,23.96,23.86,23.93,4000.0,18.8007,18.8007,18.7223,18.7772,4000.0
2009-02-05 14:20:00,23.99,24.05,23.97,24.01,9000.0,18.8243,18.8714,18.8086,18.84,9000.0
2009-02-05 14:25:00,24.01,24.14,23.97,24.13,5200.0,18.84,18.942,18.8086,18.9341,5200.0
2009-02-05 14:30:00,24.13,24.18,24.0,24.06,13400.0,18.9341,18.9734,18.8321,18.8792,13400.0
2009-02-05 14:35:00,24.04,24.13,24.04,24.08,8100.0,18.8635,18.9341,18.8635,18.8949,8100.0
2009-02-05 14:40:00,24.05,24.06,23.96,23.97,18500.0,18.8714,18.8792,18.8007,18.8086,18500.0
2009-02-05 14:45:00,23.98,24.03,23.87,23.88,12300.0,18.8164,18.8557,18.7301,18.738,12300.0
2009-02-05 14:50:00,23.87,23.9,23.79,23.9,10400.0,18.7301,18.7537,18.6673,18.7537,10400.0
2009-02-05 14:55:00,23.86,23.88,23.68,23.77,12700.0,18.7223,18.738,18.581,18.6517,12700.0
2009-02-05 15:00:00,23.78,23.9,23.67,23.67,18000.0,18.6595,18.7537,18.5732,18.5732,18000.0
2009-02-05 15:05:00,23.64,23.87,23.63,23.84,26500.0,18.5496,18.7301,18.5418,18.7066,26500.0
2009-02-05 15:10:00,23.83,23.86,23.76,23.85,10400.0,18.6987,18.7223,18.6438,18.7144,10400.0
2009-02-05 15:15:00,23.85,23.89,23.79,23.83,9600.0,18.7144,18.7458,18.6673,18.6987,9600.0
2009-02-05 15:20:00,23.82,23.92,23.82,23.91,11500.0,18.6909,18.7694,18.6909,18.7615,11500.0
2009-02-05 15:25:00,23.9,24.04,23.9,24.0,12200.0,18.7537,18.8635,18.7537,18.8321,12200.0
2009-02-05 15:30:00,24.03,24.1,23.93,23.97,17800.0,18.8557,18.9106,18.7772,18.8086,17800.0
2009-02-05 15:35:00,23.96,24.03,23.87,23.9,17800.0,18.8007,18.8557,18.7301,18.7537,17800.0
2009-02-05 15:40:00,23.94,24.06,23.94,24.03,14200.0,18.785,18.8792,18.785,18.8557,14200.0
2009-02-05 15:45:00,24.05,24.05,23.95,23.95,33300.0,18.8714,18.8714,18.7929,18.7929,33300.0
2009-02-05 15:50:00,23.95,23.98,23.88,23.93,36100.0,18.7929,18.8164,18.738,18.7772,36100.0
2009-02-05 15:55:00,23.93,23.99,23.85,23.86,40800.0,18.7772,18.8243,18.7144,18.7223,40800.0
2009-02-06 09:30:00,24.03,24.03,23.89,24.02,4500.0,18.8557,18.8557,18.7458,18.8478,4500.0
2009-02-06 09:35:00,24.04,24.57,24.04,24.29,9300.0,18.8635,19.2794,18.8635,19.0597,9300.0
2009-02-06 09:40:00,24.33,24.6,24.33,24.47,12300.0,19.0911,19.3029,19.0911,19.2009,12300.0
2009-02-06 09:45:00,24.55,24.72,24.53,24.55,15200.0,19.2637,19.3971,19.248,19.2637,15200.0
2009-02-06 09:50:00,24.59,24.59,24.31,24.42,32000.0,19.2951,19.2951,19.0754,19.1617,32000.0
2009-02-06 09:55:00,24.42,24.5,24.3,24.3,12700.0,19.1617,19.2245,19.0675,19.0675,12700.0
2009-02-06 10:00:00,24.32,24.4,24.26,24.27,9000.0,19.0832,19.146,19.0361,19.044,9000.0
2009-02-06 10:05:00,24.27,24.3,24.08,24.14,7600.0,19.044,19.0675,18.8949,18.942,7600.0
2009-02-06 10:10:00,24.1,24.22,24.04,24.17,9000.0,18.9106,19.0048,18.8635,18.9655,9000.0
2009-02-06 10:15:00,24.14,24.26,24.04,24.04,12700.0,18.942,19.0361,18.8635,18.8635,12700.0
2009-02-06 10:20:00,24.03,24.16,23.96,24.16,10400.0,18.8557,18.9577,18.8007,18.9577,10400.0
2009-02-06 10:25:00,24.15,24.26,24.13,24.23,4700.0,18.9498,19.0361,18.9341,19.0126,4700.0
2009-02-06 10:30:00,24.23,24.33,24.16,24.16,6000.0,19.0126,19.0911,18.9577,18.9577,6000.0
2009-02-06 10:35:00,24.22,24.22,24.09,24.1,9800.0,19.0048,19.0048,18.9027,18.9106,9800.0
2009-02-06 10:40:00,24.1,24.1,23.95,24.02,4100.0,18.9106,18.9106,18.7929,18.8478,4100.0
2009-02-06 10:45:00,24.02,24.08,23.93,23.96,16600.0,18.8478,18.8949,18.7772,18.8007,16600.0
2009-02-06 10:50:00,23.94,24.0,23.94,23.99,4100.0,18.785,18.8321,18.785,18.8243,4100.0
2009-02-06 10:55:00,23.98,24.0,23.95,23.96,5300.0,18.8164,18.8321,18.7929,18.8007,5300.0
2009-02-06 11:00:00,23.96,23.99,23.93,23.97,8200.0,18.8007,18.8243,18.7772,18.8086,8200.0
2009-02-06 11:05:00,23.98,24.06,23.92,24.0,22800.0,18.8164,18.8792,18.7694,18.8321,22800.0
2009-02-06 11:10:00,24.0,24.02,23.97,24.0,13900.0,18.8321,18.8478,18.8086,18.8321,13900.0
2009-02-06 11:15:00,24.0,24.05,23.99,24.0,18100.0,18.8321,18.8714,18.8243,18.8321,18100.0
2009-02-06 11:20:00,23.99,24.0,23.94,24.0,6200.0,18.8243,18.8321,18.785,18.8321,6200.0
2009-02-06 11:25:00,23.98,23.99,23.94,23.99,8900.0,18.8164,18.8243,18.785,18.8243,8900.0
2009-02-06 11:30:00,24.0,24.02,23.97,23.98,7100.0,18.8321,18.8478,18.8086,18.8164,7100.0
2009-02-06 11:35:00,23.99,24.0,23.93,23.97,12400.0,18.8243,18.8321,18.7772,18.8086,12400.0
2009-02-06 11:40:00,23.99,24.08,23.99,24.07,12500.0,18.8243,18.8949,18.8243,18.8871,12500.0
2009-02-06 11:45:00,24.11,24.15,24.05,24.08,19000.0,18.9184,18.9498,18.8714,18.8949,19000.0
2009-02-06 11:50:00,24.08,24.14,24.06,24.13,12300.0,18.8949,18.942,18.8792,18.9341,12300.0
2009-02-06 11:55:00,24.17,24.22,24.16,24.21,8200.0,18.9655,19.0048,18.9577,18.9969,8200.0
2009-02-06 12:00:00,24.23,24.25,24.14,24.2,7300.0,19.0126,19.0283,18.942,18.9891,7300.0
2009-02-06 12:05:00,24.22,24.24,24.19,24.23,3800.0,19.0048,19.0204,18.9812,19.0126,3800.0
2009-02-06 12:10:00,24.24,24.28,24.16,24.18,5700.0,19.0204,19.0518,18.9577,18.9734,5700.0
2009-02-06 12:15:00,24.18,24.26,24.17,24.23,8200.0,18.9734,19.0361,18.9655,19.0126,8200.0
2009-02-06 12:20:00,24.22,24.39,24.21,24.38,14200.0,19.0048,19.1381,18.9969,19.1303,14200.0
2009-02-06 12:25:00,24.37,24.4,24.26,24.26,11600.0,19.1225,19.146,19.0361,19.0361,11600.0
2009-02-06 12:30:00,24.28,24.33,24.27,24.32,7400.0,19.0518,19.0911,19.044,19.0832,7400.0
2009-02-06 12:35:00,24.31,24.38,24.3,24.34,13200.0,19.0754,19.1303,19.0675,19.0989,13200.0
2009-02-06 12:40:00,24.35,24.39,24.34,24.36,6800.0,19.1068,19.1381,19.0989,19.1146,6800.0
2009-02-06 12:45:00,24.37,24.37,24.3,24.33,5000.0,19.1225,19.1225,19.0675,19.0911,5000.0
2009-02-06 12:50:00,24.3,24.33,24.29,24.3,7000.0,19.0675,19.0911,19.0597,19.0675,7000.0
2009-02-06 12:55:00,24.33,24.36,24.32,24.32,2900.0,19.0911,19.1146,19.0832,19.0832,2900.0
2009-02-06 13:00:00,24.35,24.39,24.3,24.35,8200.0,19.1068,19.1381,19.0675,19.1068,8200.0
2009-02-06 13:05:00,24.38,24.47,24.38,24.44,6400.0,19.1303,19.2009,19.1303,19.1774,6400.0
2009-02-06 13:10:00,24.43,24.49,24.43,24.46,2100.0,19.1695,19.2166,19.1695,19.1931,2100.0
2009-02-06 13:15:00,24.47,24.59,24.46,24.59,18400.0,19.2009,19.2951,19.1931,19.2951,18400.0
2009-02-06 13:20:00,24.58,24.61,24.51,24.59,7900.0,19.2872,19.3108,19.2323,19.2951,7900.0
2009-02-06 13:25:00,24.6,24.65,24.58,24.6,5600.0,19.3029,19.3422,19.2872,19.3029,5600.0
2009-02-06 13:30:00,24.61,24.67,24.58,24.61,8600.0,19.3108,19.3579,19.2872,19.3108,8600.0
2009-02-06 13:35:00,24.62,24.77,24.6,24.73,7500.0,19.3186,19.4363,19.3029,19.4049,7500.0
2009-02-06 13:40:00,24.73,24.73,24.61,24.61,10000.0,19.4049,19.4049,19.3108,19.3108,10000.0
2009-02-06 13:45:00,24.61,24.68,24.58,24.58,16300.0,19.3108,19.3657,19.2872,19.2872,16300.0
2009-02-06 13:50:00,24.58,24.59,24.5,24.54,7800.0,19.2872,19.2951,19.2245,19.2558,7800.0
2009-02-06 13:55:00,24.52,24.57,24.52,24.52,6000.0,19.2402,19.2794,19.2402,19.2402,6000.0
2009-02-06 14:00:00,24.51,24.51,24.42,24.46,9100.0,19.2323,19.2323,19.1617,19.1931,9100.0
2009-02-06 14:05:00,24.45,24.47,24.35,24.4,19100.0,19.1852,19.2009,19.1068,19.146,19100.0
2009-02-06 14:10:00,24.39,24.49,24.36,24.49,8000.0,19.1381,19.2166,19.1146,19.2166,8000.0
2009-02-06 14:15:00,24.47,24.55,24.39,24.4,9500.0,19.2009,19.2637,19.1381,19.146,9500.0
2009-02-06 14:20:00,24.4,24.48,24.35,24.43,12000.0,19.146,19.2088,19.1068,19.1695,12000.0
2009-02-06 14:25:00,24.42,24.48,24.41,24.47,7700.0,19.1617,19.2088,19.1538,19.2009,7700.0
2009-02-06 14:30:00,24.48,24.55,24.48,24.53,8100.0,19.2088,19.2637,19.2088,19.248,8100.0
2009-02-06 14:35:00,24.53,24.56,24.4,24.41,7800.0,19.248,19.2715,19.146,19.1538,7800.0
2009-02-06 14:40:00,24.44,24.47,24.31,24.34,10300.0,19.1774,19.2009,19.0754,19.0989,10300.0
2009-02-06 14:45:00,24.35,24.4,24.33,24.34,6400.0,19.1068,19.146,19.0911,19.0989,6400.0
2009-02-06 14:50:00,24.34,24.34,24.26,24.31,16500.0,19.0989,19.0989,19.0361,19.0754,16500.0
2009-02-06 14:55:00,24.34,24.37,24.29,24.3,8000.0,19.0989,19.1225,19.0597,19.0675,8000.0
2009-02-06 15:00:00,24.29,24.32,24.22,24.22,11700.0,19.0597,19.0832,19.0048,19.0048,11700.0
2009-02-06 15:05:00,24.22,24.32,24.19,24.19,14300.0,19.0048,19.0832,18.9812,18.9812,14300.0
2009-02-06 15:10:00,24.22,24.31,24.21,24.26,20800.0,19.0048,19.0754,18.9969,19.0361,20800.0
2009-02-06 15:15:00,24.26,24.36,24.24,24.34,5000.0,19.0361,19.1146,19.0204,19.0989,5000.0
2009-02-06 15:20:00,24.33,24.43,24.32,24.4,7400.0,19.0911,19.1695,19.0832,19.146,7400.0
2009-02-06 15:25:00,24.38,24.41,24.23,24.35,17500.0,19.1303,19.1538,19.0126,19.1068,17500.0
2009-02-06 15:30:00,24.35,24.42,24.31,24.38,15500.0,19.1068,19.1617,19.0754,19.1303,15500.0
2009-02-06 15:35:00,24.4,24.43,24.34,24.43,11200.0,19.146,19.1695,19.0989,19.1695,11200.0
2009-02-06 15:40:00,24.4,24.49,24.39,24.44,26300.0,19.146,19.2166,19.1381,19.1774,26300.0
2009-02-06 15:45:00,24.42,24.52,24.4,24.43,21700.0,19.1617,19.2402,19.146,19.1695,21700.0
2009-02-06 15:50:00,24.45,24.54,24.36,24.41,38900.0,19.1852,19.2558,19.1146,19.1538,38900.0
2009-02-06 15:55:00,24.4,24.45,24.34,24.43,38400.0,19.146,19.1852,19.0989,19.1695,38400.0
2009-02-09 09:30:00,24.32,24.32,24.07,24.19,7000.0,19.0832,19.0832,18.8871,18.9812,7000.0
2009-02-09 09:35:00,24.32,24.42,24.13,24.19,2100.0,19.0832,19.1617,18.9341,18.9812,2100.0
2009-02-09 09:40:00,24.34,24.6,24.34,24.48,9300.0,19.0989,19.3029,19.0989,19.2088,9300.0
2009-02-09 09:45:00,24.52,24.74,24.5,24.69,6100.0,19.2402,19.4128,19.2245,19.3735,6100.0
2009-02-09 09:50:00,24.67,24.72,24.61,24.7,5300.0,19.3579,19.3971,19.3108,19.3814,5300.0
2009-02-09 09:55:00,24.71,24.71,24.64,24.69,2900.0,19.3892,19.3892,19.3343,19.3735,2900.0
2009-02-09 10:00:00,24.68,24.68,24.49,24.49,7600.0,19.3657,19.3657,19.2166,19.2166,7600.0
2009-02-09 10:05:00,24.51,24.61,24.48,24.56,3500.0,19.2323,19.3108,19.2088,19.2715,3500.0
2009-02-09 10:10:00,24.57,24.66,24.56,24.66,1600.0,19.2794,19.35,19.2715,19.35,1600.0
2009-02-09 10:15:00,24.7,24.81,24.67,24.71,5500.0,19.3814,19.4677,19.3579,19.3892,5500.0
2009-02-09 10:20:00,24.75,24.78,24.71,24.78,4600.0,19.4206,19.4442,19.3892,19.4442,4600.0
2009-02-09 10:25:00,24.75,24.77,24.65,24.67,3400.0,19.4206,19.4363,19.3422,19.3579,3400.0
2009-02-09 10:30:00,24.67,24.69,24.63,24.65,6600.0,19.3579,19.3735,19.3265,19.3422,6600.0
2009-02-09 10:35:00,24.68,24.85,24.64,24.81,10600.0,19.3657,19.4991,19.3343,19.4677,10600.0
2009-02-09 10:40:00,24.83,24.9,24.79,24.79,9400.0,19.4834,19.5383,19.452,19.452,9400.0
2009-02-09 10:45:00,24.79,24.92,24.71,24.88,15000.0,19.452,19.554,19.3892,19.5226,15000.0
2009-02-09 10:50:00,24.86,24.88,24.79,24.81,2800.0,19.5069,19.5226,19.452,19.4677,2800.0
2009-02-09 10:55:00,24.83,24.96,24.83,24.95,4700.0,19.4834,19.5854,19.4834,19.5776,4700.0
2009-02-09 11:00:00,24.93,24.93,24.76,24.76,8800.0,19.5619,19.5619,19.4285,19.4285,8800.0
2009-02-09 11:05:00,24.75,24.85,24.74,24.82,5400.0,19.4206,19.4991,19.4128,19.4756,5400.0
2009-02-09 11:10:00,24.86,24.91,24.77,24.8,6800.0,19.5069,19.5462,19.4363,19.4599,6800.0
2009-02-09 11:15:00,24.77,24.8,24.7,24.73,4600.0,19.4363,19.4599,19.3814,19.4049,4600.0
2009-02-09 11:20:00,24.77,24.82,24.64,24.64,15100.0,19.4363,19.4756,19.3343,19.3343,15100.0
2009-02-09 11:25:00,24.65,24.68,24.6,24.65,12100.0,19.3422,19.3657,19.3029,19.3422,12100.0
2009-02-09 11:30:00,24.65,24.69,24.57,24.6,5400.0,19.3422,19.3735,19.2794,19.3029,5400.0
2009-02-09 11:35:00,24.61,24.67,24.6,24.61,6200.0,19.3108,19.3579,19.3029,19.3108,6200.0
2009-02-09 11:40:00,24.58,24.6,24.52,24.6,7300.0,19.2872,19.3029,19.2402,19.3029,7300.0
2009-02-09 11:45:00,24.65,24.65,24.59,24.59,2900.0,19.3422,19.3422,19.2951,19.2951,2900.0
2009-02-09 11:50:00,24.6,24.62,24.58,24.58,1700.0,19.3029,19.3186,19.2872,19.2872,1700.0
2009-02-09 11:55:00,24.58,24.61,24.58,24.59,2700.0,19.2872,19.3108,19.2872,19.2951,2700.0
2009-02-09 12:00:00,24.58,24.62,24.55,24.55,3500.0,19.2872,19.3186,19.2637,19.2637,3500.0
2009-02-09 12:05:00,24.55,24.55,24.48,24.52,1800.0,19.2637,19.2637,19.2088,19.2402,1800.0
2009-02-09 12:10:00,24.52,24.6,24.52,24.59,3600.0,19.2402,19.3029,19.2402,19.2951,3600.0
2009-02-09 12:15:00,24.6,24.72,24.6,24.69,4800.0,19.3029,19.3971,19.3029,19.3735,4800.0
2009-02-09 12:20:00,24.69,24.72,24.65,24.66,3900.0,19.3735,19.3971,19.3422,19.35,3900.0
2009-02-09 12:25:00,24.64,24.68,24.61,24.66,2900.0,19.3343,19.3657,19.3108,19.35,2900.0
2009-02-09 12:30:00,24.68,24.68,24.62,24.64,2500.0,19.3657,19.3657,19.3186,19.3343,2500.0
2009-02-09 12:35:00,24.65,24.65,24.49,24.52,14600.0,19.3422,19.3422,19.2166,19.2402,14600.0
2009-02-09 12:40:00,24.51,24.51,24.39,24.4,4300.0,19.2323,19.2323,19.1381,19.146,4300.0
2009-02-09 12:45:00,24.41,24.45,24.38,24.42,12800.0,19.1538,19.1852,19.1303,19.1617,12800.0
2009-02-09 12:50:00,24.41,24.53,24.41,24.53,7100.0,19.1538,19.248,19.1538,19.248,7100.0
2009-02-09 12:55:00,24.54,24.54,24.43,24.44,3600.0,19.2558,19.2558,19.1695,19.1774,3600.0
2009-02-09 13:00:00,24.44,24.48,24.44,24.45,2700.0,19.1774,19.2088,19.1774,19.1852,2700.0
2009-02-09 13:05:00,24.47,24.52,24.47,24.5,2900.0,19.2009,19.2402,19.2009,19.2245,2900.0
2009-02-09 13:10:00,24.5,24.5,24.48,24.5,1600.0,19.2245,19.2245,19.2088,19.2245,1600.0
2009-02-09 13:15:00,24.5,24.53,24.44,24.44,8600.0,19.2245,19.248,19.1774,19.1774,8600.0
2009-02-09 13:20:00,24.4,24.41,24.32,24.32,8600.0,19.146,19.1538,19.0832,19.0832,8600.0
2009-02-09 13:25:00,24.32,24.34,24.29,24.34,4800.0,19.0832,19.0989,19.0597,19.0989,4800.0
2009-02-09 13:30:00,24.32,24.33,24.16,24.2,11100.0,19.0832,19.0911,18.9577,18.9891,11100.0
2009-02-09 13:35:00,24.19,24.25,24.13,24.25,5800.0,18.9812,19.0283,18.9341,19.0283,5800.0
2009-02-09 13:40:00,24.25,24.31,24.24,24.31,5700.0,19.0283,19.0754,19.0204,19.0754,5700.0
2009-02-09 13:45:00,24.33,24.34,24.26,24.27,6600.0,19.0911,19.0989,19.0361,19.044,6600.0
2009-02-09 13:50:00,24.27,24.27,24.22,24.24,3100.0,19.044,19.044,19.0048,19.0204,3100.0
2009-02-09 13:55:00,24.23,24.26,24.21,24.25,4200.0,19.0126,19.0361,18.9969,19.0283,4200.0
2009-02-09 14:00:00,24.25,24.29,24.21,24.21,11900.0,19.0283,19.0597,18.9969,18.9969,11900.0
2009-02-09 14:05:00,24.21,24.26,24.2,24.25,13100.0,18.9969,19.0361,18.9891,19.0283,13100.0
2009-02-09 14:10:00,24.26,24.26,24.15,24.15,7300.0,19.0361,19.0361,18.9498,18.9498,7300.0
2009-02-09 14:15:00,24.14,24.15,24.1,24.15,4400.0,18.942,18.9498,18.9106,18.9498,4400.0
2009-02-09 14:20:00,24.13,24.21,24.13,24.16,4100.0,18.9341,18.9969,18.9341,18.9577,4100.0
2009-02-09 14:25:00,24.18,24.18,24.03,24.06,6100.0,18.9734,18.9734,18.8557,18.8792,6100.0
2009-02-09 14:30:00,24.08,24.16,24.05,24.16,10400.0,18.8949,18.9577,18.8714,18.9577,10400.0
2009-02-09 14:35:00,24.14,24.17,24.1,24.14,3900.0,18.942,18.9655,18.9106,18.942,3900.0
2009-02-09 14:40:00,24.16,24.16,24.06,24.06,4100.0,18.9577,18.9577,18.8792,18.8792,4100.0
2009-02-09 14:45:00,24.02,24.03,23.96,24.01,11600.0,18.8478,18.8557,18.8007,18.84,11600.0
2009-02-09 14:50:00,24.01,24.02,23.98,24.0,10500.0,18.84,18.8478,18.8164,18.8321,10500.0
2009-02-09 14:55:00,24.0,24.16,23.99,24.16,29900.0,18.8321,18.9577,18.8243,18.9577,29900.0
2009-02-09 15:00:00,24.13,24.18,24.12,24.16,10900.0,18.9341,18.9734,18.9263,18.9577,10900.0
2009-02-09 15:05:00,24.15,24.24,24.12,24.19,28900.0,18.9498,19.0204,18.9263,18.9812,28900.0
2009-02-09 15:10:00,24.21,24.3,24.18,24.3,15400.0,18.9969,19.0675,18.9734,19.0675,15400.0
2009-02-09 15:15:00,24.3,24.39,24.26,24.37,10100.0,19.0675,19.1381,19.0361,19.1225,10100.0
2009-02-09 15:20:00,24.36,24.49,24.36,24.48,5100.0,19.1146,19.2166,19.1146,19.2088,5100.0
2009-02-09 15:25:00,24.48,24.51,24.45,24.51,8000.0,19.2088,19.2323,19.1852,19.2323,8000.0
2009-02-09 15:30:00,24.5,24.58,24.44,24.48,13500.0,19.2245,19.2872,19.1774,19.2088,13500.0
2009-02-09 15:35:00,24.5,24.52,24.39,24.39,12400.0,19.2245,19.2402,19.1381,19.1381,12400.0
2009-02-09 15:40:00,24.37,24.43,24.3,24.33,9200.0,19.1225,19.1695,19.0675,19.0911,9200.0
2009-02-09 15:45:00,24.34,24.42,24.26,24.4,13800.0,19.0989,19.1617,19.0361,19.146,13800.0
2009-02-09 15:50:00,24.4,24.46,24.38,24.4,16900.0,19.146,19.1931,19.1303,19.146,16900.0
2009-02-09 15:55:00,24.4,24.4,24.32,24.37,31200.0,19.146,19.146,19.0832,19.1225,31200.0
2009-02-10 09:30:00,24.05,24.06,23.83,23.98,7600.0,18.8714,18.8792,18.6987,18.8164,7600.0
2009-02-10 09:35:00,23.94,24.23,23.94,24.23,4300.0,18.785,19.0126,18.785,19.0126,4300.0
2009-02-10 09:40:00,24.25,24.35,24.2,24.33,2000.0,19.0283,19.1068,18.9891,19.0911,2000.0
2009-02-10 09:45:00,24.35,24.54,24.35,24.48,5500.0,19.1068,19.2558,19.1068,19.2088,5500.0
2009-02-10 09:50:00,24.48,24.54,24.47,24.47,2400.0,19.2088,19.2558,19.2009,19.2009,2400.0
2009-02-10 09:55:00,24.47,24.47,24.41,24.47,3500.0,19.2009,19.2009,19.1538,19.2009,3500.0
2009-02-10 10:00:00,24.47,24.54,24.43,24.53,2200.0,19.2009,19.2558,19.1695,19.248,2200.0
2009-02-10 10:05:00,24.56,24.6,24.54,24.6,5300.0,19.2715,19.3029,19.2558,19.3029,5300.0
2009-02-10 10:10:00,24.62,24.62,24.35,24.42,4000.0,19.3186,19.3186,19.1068,19.1617,4000.0
2009-02-10 10:15:00,24.4,24.46,24.3,24.35,2700.0,19.146,19.1931,19.0675,19.1068,2700.0
2009-02-10 10:20:00,24.33,24.33,24.12,24.12,2800.0,19.0911,19.0911,18.9263,18.9263,2800.0
2009-02-10 10:25:00,24.09,24.17,24.09,24.14,2900.0,18.9027,18.9655,18.9027,18.942,2900.0
2009-02-10 10:30:00,24.12,24.25,24.12,24.16,6800.0,18.9263,19.0283,18.9263,18.9577,6800.0
2009-02-10 10:35:00,24.16,24.16,24.09,24.12,3000.0,18.9577,18.9577,18.9027,18.9263,3000.0
2009-02-10 10:40:00,24.12,24.23,24.12,24.21,1800.0,18.9263,19.0126,18.9263,18.9969,1800.0
2009-02-10 10:45:00,24.21,24.29,24.2,24.28,4000.0,18.9969,19.0597,18.9891,19.0518,4000.0
2009-02-10 10:50:00,24.29,24.3,24.26,24.29,2600.0,19.0597,19.0675,19.0361,19.0597,2600.0
2009-02-10 10:55:00,24.28,24.36,24.27,24.31,2400.0,19.0518,19.1146,19.044,19.0754,2400.0
2009-02-10 11:00:00,24.32,24.49,24.2,24.22,12200.0,19.0832,19.2166,18.9891,19.0048,12200.0
2009-02-10 11:05:00,24.25,24.25,23.82,23.95,16600.0,19.0283,19.0283,18.6909,18.7929,16600.0
2009-02-10 11:10:00,23.95,24.01,23.72,23.78,6800.0,18.7929,18.84,18.6124,18.6595,6800.0
2009-02-10 11:15:00,23.87,23.96,23.79,23.89,5600.0,18.7301,18.8007,18.6673,18.7458,5600.0
2009-02-10 11:20:00,24.0,24.08,23.87,23.9,8100.0,18.8321,18.8949,18.7301,18.7537,8100.0
2009-02-10 11:25:00,23.89,23.97,23.79,23.91,9100.0,18.7458,18.8086,18.6673,18.7615,9100.0
2009-02-10 11:30:00,23.9,23.9,23.38,23.38,29700.0,18.7537,18.7537,18.3456,18.3456,29700.0
2009-02-10 11:35:00,23.4,23.62,23.32,23.58,24700.0,18.3613,18.5339,18.2985,18.5026,24700.0
2009-02-10 11:40:00,23.54,23.73,23.49,23.72,26400.0,18.4712,18.6203,18.4319,18.6124,26400.0
2009-02-10 11:45:00,23.69,23.7,23.42,23.66,11600.0,18.5889,18.5967,18.377,18.5653,11600.0
2009-02-10 11:50:00,23.62,23.68,23.53,23.67,5600.0,18.5339,18.581,18.4633,18.5732,5600.0
2009-02-10 11:55:00,23.71,23.81,23.63,23.79,6100.0,18.6046,18.683,18.5418,18.6673,6100.0
2009-02-10 12:00:00,23.77,23.88,23.72,23.83,7900.0,18.6517,18.738,18.6124,18.6987,7900.0
2009-02-10 12:05:00,23.86,23.86,23.72,23.73,5000.0,18.7223,18.7223,18.6124,18.6203,5000.0
2009-02-10 12:10:00,23.78,23.95,23.78,23.86,8300.0,18.6595,18.7929,18.6595,18.7223,8300.0
2009-02-10 12:15:00,23.91,23.94,23.82,23.88,6100.0,18.7615,18.785,18.6909,18.738,6100.0
2009-02-10 12:20:00,23.88,23.89,23.72,23.76,15900.0,18.738,18.7458,18.6124,18.6438,15900.0
2009-02-10 12:25:00,23.78,23.81,23.68,23.81,8400.0,18.6595,18.683,18.581,18.683,8400.0
2009-02-10 12:30:00,23.83,23.83,23.69,23.75,5800.0,18.6987,18.6987,18.5889,18.636,5800.0
2009-02-10 12:35:00,23.73,23.82,23.72,23.81,15800.0,18.6203,18.6909,18.6124,18.683,15800.0
2009-02-10 12:40:00,23.81,23.89,23.79,23.89,18700.0,18.683,18.7458,18.6673,18.7458,18700.0
2009-02-10 12:45:00,23.88,23.9,23.86,23.89,7600.0,18.738,18.7537,18.7223,18.7458,7600.0
2009-02-10 12:50:00,23.9,23.9,23.82,23.86,12100.0,18.7537,18.7537,18.6909,18.7223,12100.0
2009-02-10 12:55:00,23.86,23.9,23.85,23.85,3500.0,18.7223,18.7537,18.7144,18.7144,3500.0
2009-02-10 13:00:00,23.86,23.86,23.71,23.77,4700.0,18.7223,18.7223,18.6046,18.6517,4700.0
2009-02-10 13:05:00,23.74,23.75,23.64,23.68,8500.0,18.6281,18.636,18.5496,18.581,8500.0
2009-02-10 13:10:00,23.68,23.73,23.64,23.73,5700.0,18.581,18.6203,18.5496,18.6203,5700.0
2009-02-10 13:15:00,23.73,23.73,23.57,23.57,3700.0,18.6203,18.6203,18.4947,18.4947,3700.0
2009-02-10 13:20:00,23.56,23.57,23.46,23.57,5200.0,18.4869,18.4947,18.4084,18.4947,5200.0
2009-02-10 13:25:00,23.57,23.59,23.45,23.55,8200.0,18.4947,18.5104,18.4006,18.479,8200.0
2009-02-10 13:30:00,23.54,23.6,23.52,23.59,3000.0,18.4712,18.5183,18.4555,18.5104,3000.0
2009-02-10 13:35:00,23.59,23.64,23.54,23.58,4500.0,18.5104,18.5496,18.4712,18.5026,4500.0
2009-02-10 13:40:00,23.59,23.63,23.55,23.6,2700.0,18.5104,18.5418,18.479,18.5183,2700.0
2009-02-10 13:45:00,23.59,23.6,23.5,23.51,5200.0,18.5104,18.5183,18.4398,18.4476,5200.0
2009-02-10 13:50:00,23.52,23.53,23.44,23.46,2700.0,18.4555,18.4633,18.3927,18.4084,2700.0
2009-02-10 13:55:00,23.47,23.49,23.42,23.42,4300.0,18.4162,18.4319,18.377,18.377,4300.0
2009-02-10 14:00:00,23.42,23.55,23.38,23.55,7200.0,18.377,18.479,18.3456,18.479,7200.0
2009-02-10 14:05:00,23.55,23.58,23.48,23.5,5700.0,18.479,18.5026,18.4241,18.4398,5700.0
2009-02-10 14:10:00,23.52,23.54,23.45,23.47,3400.0,18.4555,18.4712,18.4006,18.4162,3400.0
2009-02-10 14:15:00,23.46,23.51,23.4,23.44,4100.0,18.4084,18.4476,18.3613,18.3927,4100.0
2009-02-10 14:20:00,23.45,23.45,23.27,23.33,4300.0,18.4006,18.4006,18.2593,18.3064,4300.0
2009-02-10 14:25:00,23.35,23.35,23.19,23.21,9700.0,18.3221,18.3221,18.1965,18.2122,9700.0
2009-02-10 14:30:00,23.19,23.19,23.1,23.15,6000.0,18.1965,18.1965,18.1259,18.1652,6000.0
2009-02-10 14:35:00,23.16,23.17,23.1,23.17,2500.0,18.173,18.1808,18.1259,18.1808,2500.0
2009-02-10 14:40:00,23.19,23.3,23.19,23.25,5700.0,18.1965,18.2829,18.1965,18.2436,5700.0
2009-02-10 14:45:00,23.27,23.39,23.26,23.39,20500.0,18.2593,18.3535,18.2515,18.3535,20500.0
2009-02-10 14:50:00,23.39,23.4,23.29,23.31,28800.0,18.3535,18.3613,18.275,18.2907,28800.0
2009-02-10 14:55:00,23.3,23.37,23.19,23.19,13900.0,18.2829,18.3378,18.1965,18.1965,13900.0
2009-02-10 15:00:00,23.21,23.4,23.19,23.36,8500.0,18.2122,18.3613,18.1965,18.3299,8500.0
2009-02-10 15:05:00,23.35,23.35,23.27,23.33,4600.0,18.3221,18.3221,18.2593,18.3064,4600.0
2009-02-10 15:10:00,23.3,23.35,23.17,23.17,8200.0,18.2829,18.3221,18.1808,18.1808,8200.0
2009-02-10 15:15:00,23.19,23.22,23.06,23.14,17100.0,18.1965,18.2201,18.0945,18.1573,17100.0
2009-02-10 15:20:00,23.1,23.13,23.01,23.13,12100.0,18.1259,18.1495,18.0553,18.1495,12100.0
2009-02-10 15:25:00,23.14,23.2,23.12,23.12,13200.0,18.1573,18.2044,18.1416,18.1416,13200.0
2009-02-10 15:30:00,23.13,23.22,23.09,23.15,17400.0,18.1495,18.2201,18.1181,18.1652,17400.0
2009-02-10 15:35:00,23.16,23.2,23.02,23.02,18300.0,18.173,18.2044,18.0631,18.0631,18300.0
2009-02-10 15:40:00,23.06,23.13,22.99,23.08,23100.0,18.0945,18.1495,18.0396,18.1102,23100.0
2009-02-10 15:45:00,23.1,23.31,23.02,23.2,30400.0,18.1259,18.2907,18.0631,18.2044,30400.0
2009-02-10 15:50:00,23.2,23.34,23.15,23.17,35900.0,18.2044,18.3142,18.1652,18.1808,35900.0
2009-02-10 15:55:00,23.17,23.21,23.11,23.18,47600.0,18.1808,18.2122,18.1338,18.1887,47600.0
2009-02-11 09:30:00,23.29,23.51,23.23,23.3,6800.0,18.275,18.4476,18.2279,18.2829,6800.0
2009-02-11 09:35:00,23.29,23.52,23.2,23.37,2200.0,18.275,18.4555,18.2044,18.3378,2200.0
2009-02-11 09:40:00,23.42,23.49,23.39,23.42,4000.0,18.377,18.4319,18.3535,18.377,4000.0
2009-02-11 09:45:00,23.43,23.65,23.35,23.63,16900.0,18.3849,18.5575,18.3221,18.5418,16900.0
2009-02-11 09:50:00,23.65,23.78,23.62,23.75,2300.0,18.5575,18.6595,18.5339,18.636,2300.0
2009-02-11 09:55:00,23.75,23.83,23.7,23.73,2400.0,18.636,18.6987,18.5967,18.6203,2400.0
2009-02-11 10:00:00,23.68,23.81,23.61,23.77,4700.0,18.581,18.683,18.5261,18.6517,4700.0
2009-02-11 10:05:00,23.75,23.75,23.48,23.53,3400.0,18.636,18.636,18.4241,18.4633,3400.0
2009-02-11 10:10:00,23.51,23.55,23.48,23.55,900.0,18.4476,18.479,18.4241,18.479,900.0
2009-02-11 10:15:00,23.44,23.5,23.44,23.46,2100.0,18.3927,18.4398,18.3927,18.4084,2100.0
2009-02-11 10:20:00,23.46,23.52,23.44,23.52,1300.0,18.4084,18.4555,18.3927,18.4555,1300.0
2009-02-11 10:25:00,23.51,23.51,23.34,23.36,1900.0,18.4476,18.4476,18.3142,18.3299,1900.0
2009-02-11 10:30:00,23.3,23.39,23.27,23.36,4400.0,18.2829,18.3535,18.2593,18.3299,4400.0
2009-02-11 10:35:00,23.36,23.39,23.29,23.31,3700.0,18.3299,18.3535,18.275,18.2907,3700.0
2009-02-11 10:40:00,23.33,23.5,23.33,23.47,3800.0,18.3064,18.4398,18.3064,18.4162,3800.0
2009-02-11 10:45:00,23.47,23.55,23.39,23.54,7000.0,18.4162,18.479,18.3535,18.4712,7000.0
2009-02-11 10:50:00,23.54,23.57,23.45,23.5,6900.0,18.4712,18.4947,18.4006,18.4398,6900.0
2009-02-11 10:55:00,23.48,23.51,23.42,23.47,2700.0,18.4241,18.4476,18.377,18.4162,2700.0
2009-02-11 11:00:00,23.46,23.46,23.37,23.4,5400.0,18.4084,18.4084,18.3378,18.3613,5400.0
2009-02-11 11:05:00,23.42,23.44,23.24,23.26,4900.0,18.377,18.3927,18.2358,18.2515,4900.0
2009-02-11 11:10:00,23.26,23.39,23.25,23.38,8500.0,18.2515,18.3535,18.2436,18.3456,8500.0
2009-02-11 11:15:00,23.39,23.47,23.39,23.42,5400.0,18.3535,18.4162,18.3535,18.377,5400.0
2009-02-11 11:20:00,23.4,23.4,23.32,23.39,4100.0,18.3613,18.3613,18.2985,18.3535,4100.0
2009-02-11 11:25:00,23.38,23.4,23.34,23.39,4000.0,18.3456,18.3613,18.3142,18.3535,4000.0
2009-02-11 11:30:00,23.4,23.51,23.37,23.37,3200.0,18.3613,18.4476,18.3378,18.3378,3200.0
2009-02-11 11:35:00,23.36,23.38,23.31,23.31,8300.0,18.3299,18.3456,18.2907,18.2907,8300.0
2009-02-11 11:40:00,23.31,23.36,23.25,23.35,5200.0,18.2907,18.3299,18.2436,18.3221,5200.0
2009-02-11 11:45:00,23.36,23.37,23.31,23.34,1200.0,18.3299,18.3378,18.2907,18.3142,1200.0
2009-02-11 11:50:00,23.32,23.38,23.3,23.38,2800.0,18.2985,18.3456,18.2829,18.3456,2800.0
2009-02-11 11:55:00,23.35,23.37,23.29,23.29,6000.0,18.3221,18.3378,18.275,18.275,6000.0
2009-02-11 12:00:00,23.27,23.28,23.24,23.28,1300.0,18.2593,18.2672,18.2358,18.2672,1300.0
2009-02-11 12:05:00,23.24,23.3,23.24,23.3,800.0,18.2358,18.2829,18.2358,18.2829,800.0
2009-02-11 12:10:00,23.29,23.3,23.1,23.1,4200.0,18.275,18.2829,18.1259,18.1259,4200.0
2009-02-11 12:15:00,23.13,23.2,23.1,23.2,2900.0,18.1495,18.2044,18.1259,18.2044,2900.0
2009-02-11 12:20:00,23.22,23.3,23.22,23.26,3000.0,18.2201,18.2829,18.2201,18.2515,3000.0
2009-02-11 12:25:00,23.3,23.33,23.28,23.29,3600.0,18.2829,18.3064,18.2672,18.275,3600.0
2009-02-11 12:30:00,23.29,23.31,23.24,23.25,1800.0,18.275,18.2907,18.2358,18.2436,1800.0
2009-02-11 12:35:00,23.24,23.27,23.2,23.21,11400.0,18.2358,18.2593,18.2044,18.2122,11400.0
2009-02-11 12:40:00,23.21,23.24,23.16,23.16,16900.0,18.2122,18.2358,18.173,18.173,16900.0
2009-02-11 12:45:00,23.16,23.21,23.16,23.2,1500.0,18.173,18.2122,18.173,18.2044,1500.0
2009-02-11 12:50:00,23.2,23.26,23.2,23.2,4400.0,18.2044,18.2515,18.2044,18.2044,4400.0
2009-02-11 12:55:00,23.18,23.18,23.05,23.08,3800.0,18.1887,18.1887,18.0867,18.1102,3800.0
2009-02-11 13:00:00,23.09,23.19,23.07,23.16,3800.0,18.1181,18.1965,18.1024,18.173,3800.0
2009-02-11 13:05:00,23.16,23.16,23.02,23.02,2600.0,18.173,18.173,18.0631,18.0631,2600.0
2009-02-11 13:10:00,23.05,23.09,23.01,23.09,2000.0,18.0867,18.1181,18.0553,18.1181,2000.0
2009-02-11 13:15:00,23.09,23.09,23.0,23.02,1300.0,18.1181,18.1181,18.0475,18.0631,1300.0
2009-02-11 13:20:00,23.02,23.07,22.99,22.99,1700.0,18.0631,18.1024,18.0396,18.0396,1700.0
2009-02-11 13:25:00,22.96,23.04,22.96,23.04,2900.0,18.0161,18.0788,18.0161,18.0788,2900.0
2009-02-11 13:30:00,23.02,23.02,22.88,22.88,7600.0,18.0631,18.0631,17.9533,17.9533,7600.0
2009-02-11 13:35:00,22.88,22.91,22.87,22.91,1900.0,17.9533,17.9768,17.9454,17.9768,1900.0
2009-02-11 13:40:00,22.9,22.92,22.83,22.85,4800.0,17.969,17.9847,17.9141,17.9298,4800.0
2009-02-11 13:45:00,22.81,22.83,22.73,22.74,4400.0,17.8984,17.9141,17.8356,17.8434,4400.0
2009-02-11 13:50:00,22.76,22.78,22.71,22.74,6000.0,17.8591,17.8748,17.8199,17.8434,6000.0
2009-02-11 13:55:00,22.74,22.77,22.71,22.77,3300.0,17.8434,17.867,17.8199,17.867,3300.0
2009-02-11 14:00:00,22.75,22.88,22.73,22.85,4000.0,17.8513,17.9533,17.8356,17.9298,4000.0
2009-02-11 14:05:00,22.88,22.9,22.85,22.9,5700.0,17.9533,17.969,17.9298,17.969,5700.0
2009-02-11 14:10:00,22.92,22.92,22.81,22.84,4000.0,17.9847,17.9847,17.8984,17.9219,4000.0
2009-02-11 14:15:00,22.83,22.83,22.75,22.79,2800.0,17.9141,17.9141,17.8513,17.8827,2800.0
2009-02-11 14:20:00,22.85,22.91,22.81,22.91,9400.0,17.9298,17.9768,17.8984,17.9768,9400.0
2009-02-11 14:25:00,22.91,23.03,22.91,23.02,6500.0,17.9768,18.071,17.9768,18.0631,6500.0
2009-02-11 14:30:00,23.01,23.09,23.0,23.06,12700.0,18.0553,18.1181,18.0475,18.0945,12700.0
2009-02-11 14:35:00,23.07,23.22,23.06,23.18,18000.0,18.1024,18.2201,18.0945,18.1887,18000.0
2009-02-11 14:40:00,23.18,23.23,23.17,23.21,12300.0,18.1887,18.2279,18.1808,18.2122,12300.0
2009-02-11 14:45:00,23.2,23.23,23.09,23.09,14200.0,18.2044,18.2279,18.1181,18.1181,14200.0
2009-02-11 14:50:00,23.12,23.36,23.12,23.31,18000.0,18.1416,18.3299,18.1416,18.2907,18000.0
2009-02-11 14:55:00,23.29,23.45,23.25,23.32,20400.0,18.275,18.4006,18.2436,18.2985,20400.0
2009-02-11 15:00:00,23.35,23.39,23.17,23.19,19300.0,18.3221,18.3535,18.1808,18.1965,19300.0
2009-02-11 15:05:00,23.19,23.31,23.19,23.21,14700.0,18.1965,18.2907,18.1965,18.2122,14700.0
2009-02-11 15:10:00,23.2,23.34,23.19,23.33,12200.0,18.2044,18.3142,18.1965,18.3064,12200.0
2009-02-11 15:15:00,23.31,23.43,23.25,23.26,12500.0,18.2907,18.3849,18.2436,18.2515,12500.0
2009-02-11 15:20:00,23.28,23.3,23.2,23.27,6800.0,18.2672,18.2829,18.2044,18.2593,6800.0
2009-02-11 15:25:00,23.24,23.33,23.2,23.31,8000.0,18.2358,18.3064,18.2044,18.2907,8000.0
2009-02-11 15:30:00,23.29,23.37,23.18,23.18,14200.0,18.275,18.3378,18.1887,18.1887,14200.0
2009-02-11 15:35:00,23.19,23.29,23.18,23.24,17900.0,18.1965,18.275,18.1887,18.2358,17900.0
2009-02-11 15:40:00,23.22,23.3,23.16,23.24,32300.0,18.2201,18.2829,18.173,18.2358,32300.0
2009-02-11 15:45:00,23.22,23.3,23.17,23.25,21300.0,18.2201,18.2829,18.1808,18.2436,21300.0
2009-02-11 15:50:00,23.24,23.34,23.2,23.33,15400.0,18.2358,18.3142,18.2044,18.3064,15400.0
2009-02-11 15:55:00,23.33,23.33,23.25,23.27,35800.0,18.3064,18.3064,18.2436,18.2593,35800.0
2009-02-12 09:30:00,22.8,23.02,22.77,22.77,8300.0,17.8905,18.0631,17.867,17.867,8300.0
2009-02-12 09:35:00,22.69,22.74,22.58,22.68,3100.0,17.8042,17.8434,17.7179,17.7964,3100.0
2009-02-12 09:40:00,22.68,22.78,22.61,22.78,16600.0,17.7964,17.8748,17.7414,17.8748,16600.0
2009-02-12 09:45:00,22.83,22.88,22.81,22.81,2700.0,17.9141,17.9533,17.8984,17.8984,2700.0
2009-02-12 09:50:00,22.81,22.81,22.6,22.66,3400.0,17.8984,17.8984,17.7336,17.7807,3400.0
2009-02-12 09:55:00,22.62,22.62,22.51,22.54,4600.0,17.7493,17.7493,17.663,17.6865,4600.0
2009-02-12 10:00:00,22.54,22.54,22.4,22.4,6800.0,17.6865,17.6865,17.5766,17.5766,6800.0
2009-02-12 10:05:00,22.39,22.57,22.39,22.53,8300.0,17.5688,17.71,17.5688,17.6787,8300.0
2009-02-12 10:10:00,22.58,22.76,22.57,22.76,11800.0,17.7179,17.8591,17.71,17.8591,11800.0
2009-02-12 10:15:00,22.73,22.73,22.62,22.68,4900.0,17.8356,17.8356,17.7493,17.7964,4900.0
2009-02-12 10:20:00,22.64,22.78,22.63,22.78,1400.0,17.765,17.8748,17.7571,17.8748,1400.0
2009-02-12 10:25:00,22.78,22.85,22.68,22.85,5500.0,17.8748,17.9298,17.7964,17.9298,5500.0
2009-02-12 10:30:00,22.82,22.82,22.72,22.76,5700.0,17.9062,17.9062,17.8277,17.8591,5700.0
2009-02-12 10:35:00,22.75,22.75,22.71,22.73,2900.0,17.8513,17.8513,17.8199,17.8356,2900.0
2009-02-12 10:40:00,22.74,22.88,22.74,22.88,10300.0,17.8434,17.9533,17.8434,17.9533,10300.0
2009-02-12 10:45:00,22.86,23.08,22.86,23.07,21100.0,17.9376,18.1102,17.9376,18.1024,21100.0
2009-02-12 10:50:00,23.09,23.14,23.03,23.09,3600.0,18.1181,18.1573,18.071,18.1181,3600.0
2009-02-12 10:55:00,23.08,23.09,23.0,23.07,11000.0,18.1102,18.1181,18.0475,18.1024,11000.0
2009-02-12 11:00:00,23.09,23.09,22.98,22.99,3200.0,18.1181,18.1181,18.0318,18.0396,3200.0
2009-02-12 11:05:00,22.99,23.11,22.99,23.09,3700.0,18.0396,18.1338,18.0396,18.1181,3700.0
2009-02-12 11:10:00,23.06,23.1,22.94,22.96,4900.0,18.0945,18.1259,18.0004,18.0161,4900.0
2009-02-12 11:15:00,22.97,22.97,22.88,22.91,7800.0,18.0239,18.0239,17.9533,17.9768,7800.0
2009-02-12 11:20:00,22.9,23.02,22.86,23.02,4700.0,17.969,18.0631,17.9376,18.0631,4700.0
2009-02-12 11:25:00,23.02,23.1,23.02,23.04,5400.0,18.0631,18.1259,18.0631,18.0788,5400.0
2009-02-12 11:30:00,23.07,23.12,23.05,23.05,2600.0,18.1024,18.1416,18.0867,18.0867,2600.0
2009-02-12 11:35:00,23.06,23.09,23.03,23.09,3300.0,18.0945,18.1181,18.071,18.1181,3300.0
2009-02-12 11:40:00,23.11,23.29,23.11,23.26,36600.0,18.1338,18.275,18.1338,18.2515,36600.0
2009-02-12 11:45:00,23.28,23.34,23.28,23.3,5000.0,18.2672,18.3142,18.2672,18.2829,5000.0
2009-02-12 11:50:00,23.3,23.31,23.22,23.28,27500.0,18.2829,18.2907,18.2201,18.2672,27500.0
2009-02-12 11:55:00,23.27,23.31,23.25,23.25,7700.0,18.2593,18.2907,18.2436,18.2436,7700.0
2009-02-12 12:00:00,23.26,23.29,23.25,23.27,23200.0,18.2515,18.275,18.2436,18.2593,23200.0
2009-02-12 12:05:00,23.27,23.29,23.24,23.26,4900.0,18.2593,18.275,18.2358,18.2515,4900.0
2009-02-12 12:10:00,23.24,23.26,23.21,23.23,5100.0,18.2358,18.2515,18.2122,18.2279,5100.0
2009-02-12 12:15:00,23.26,23.3,23.24,23.3,2900.0,18.2515,18.2829,18.2358,18.2829,2900.0
2009-02-12 12:20:00,23.29,23.3,23.25,23.27,6700.0,18.275,18.2829,18.2436,18.2593,6700.0
2009-02-12 12:25:00,23.27,23.4,23.25,23.4,44000.0,18.2593,18.3613,18.2436,18.3613,44000.0
2009-02-12 12:30:00,23.4,23.49,23.39,23.44,16300.0,18.3613,18.4319,18.3535,18.3927,16300.0
2009-02-12 12:35:00,23.43,23.47,23.43,23.45,4100.0,18.3849,18.4162,18.3849,18.4006,4100.0
2009-02-12 12:40:00,23.45,23.49,23.41,23.43,6600.0,18.4006,18.4319,18.3692,18.3849,6600.0
2009-02-12 12:45:00,23.42,23.43,23.33,23.37,19500.0,18.377,18.3849,18.3064,18.3378,19500.0
2009-02-12 12:50:00,23.39,23.4,23.37,23.38,2300.0,18.3535,18.3613,18.3378,18.3456,2300.0
2009-02-12 12:55:00,23.41,23.43,23.36,23.36,5000.0,18.3692,18.3849,18.3299,18.3299,5000.0
2009-02-12 13:00:00,23.34,23.34,23.27,23.31,3600.0,18.3142,18.3142,18.2593,18.2907,3600.0
2009-02-12 13:05:00,23.28,23.28,23.23,23.28,3200.0,18.2672,18.2672,18.2279,18.2672,3200.0
2009-02-12 13:10:00,23.27,23.33,23.22,23.22,4100.0,18.2593,18.3064,18.2201,18.2201,4100.0
2009-02-12 13:15:00,23.21,23.22,23.13,23.17,6700.0,18.2122,18.2201,18.1495,18.1808,6700.0
2009-02-12 13:20:00,23.14,23.2,23.13,23.14,3100.0,18.1573,18.2044,18.1495,18.1573,3100.0
2009-02-12 13:25:00,23.17,23.21,23.13,23.17,3900.0,18.1808,18.2122,18.1495,18.1808,3900.0
2009-02-12 13:30:00,23.15,23.22,23.15,23.18,3900.0,18.1652,18.2201,18.1652,18.1887,3900.0
2009-02-12 13:35:00,23.16,23.19,23.09,23.11,4100.0,18.173,18.1965,18.1181,18.1338,4100.0
2009-02-12 13:40:00,23.12,23.12,23.07,23.09,900.0,18.1416,18.1416,18.1024,18.1181,900.0
2009-02-12 13:45:00,23.07,23.14,23.05,23.14,3000.0,18.1024,18.1573,18.0867,18.1573,3000.0
2009-02-12 13:50:00,23.13,23.18,23.1,23.16,8700.0,18.1495,18.1887,18.1259,18.173,8700.0
2009-02-12 13:55:00,23.13,23.25,23.1,23.24,7100.0,18.1495,18.2436,18.1259,18.2358,7100.0
2009-02-12 14:00:00,23.21,23.21,23.09,23.1,28800.0,18.2122,18.2122,18.1181,18.1259,28800.0
2009-02-12 14:05:00,23.08,23.25,23.08,23.14,6900.0,18.1102,18.2436,18.1102,18.1573,6900.0
2009-02-12 14:10:00,23.14,23.17,23.12,23.12,5100.0,18.1573,18.1808,18.1416,18.1416,5100.0
2009-02-12 14:15:00,23.14,23.25,23.12,23.15,12600.0,18.1573,18.2436,18.1416,18.1652,12600.0
2009-02-12 14:20:00,23.15,23.22,23.13,23.17,22400.0,18.1652,18.2201,18.1495,18.1808,22400.0
2009-02-12 14:25:00,23.17,23.27,23.13,23.2,19800.0,18.1808,18.2593,18.1495,18.2044,19800.0
2009-02-12 14:30:00,23.17,23.21,23.06,23.1,4600.0,18.1808,18.2122,18.0945,18.1259,4600.0
2009-02-12 14:35:00,23.11,23.13,22.97,23.03,6400.0,18.1338,18.1495,18.0239,18.071,6400.0
2009-02-12 14:40:00,23.02,23.02,22.9,22.93,8900.0,18.0631,18.0631,17.969,17.9925,8900.0
2009-02-12 14:45:00,22.94,22.94,22.81,22.9,5800.0,18.0004,18.0004,17.8984,17.969,5800.0
2009-02-12 14:50:00,22.94,22.94,22.81,22.84,5100.0,18.0004,18.0004,17.8984,17.9219,5100.0
2009-02-12 14:55:00,22.86,22.9,22.75,22.8,12400.0,17.9376,17.969,17.8513,17.8905,12400.0
2009-02-12 15:00:00,22.81,22.81,22.63,22.69,25900.0,17.8984,17.8984,17.7571,17.8042,25900.0
2009-02-12 15:05:00,22.69,22.85,22.66,22.85,9600.0,17.8042,17.9298,17.7807,17.9298,9600.0
2009-02-12 15:10:00,22.85,22.97,22.83,22.88,7800.0,17.9298,18.0239,17.9141,17.9533,7800.0
2009-02-12 15:15:00,22.86,23.03,22.86,23.0,6600.0,17.9376,18.071,17.9376,18.0475,6600.0
2009-02-12 15:20:00,22.99,23.13,22.87,23.04,11000.0,18.0396,18.1495,17.9454,18.0788,11000.0
2009-02-12 15:25:00,23.06,23.35,23.06,23.35,38200.0,18.0945,18.3221,18.0945,18.3221,38200.0
2009-02-12 15:30:00,23.36,23.37,23.14,23.22,56800.0,18.3299,18.3378,18.1573,18.2201,56800.0
2009-02-12 15:35:00,23.22,23.33,23.13,23.21,50300.0,18.2201,18.3064,18.1495,18.2122,50300.0
2009-02-12 15:40:00,23.21,23.53,23.21,23.52,37900.0,18.2122,18.4633,18.2122,18.4555,37900.0
2009-02-12 15:45:00,23.55,23.58,23.4,23.46,40500.0,18.479,18.5026,18.3613,18.4084,40500.0
2009-02-12 15:50:00,23.46,23.59,23.44,23.58,26600.0,18.4084,18.5104,18.3927,18.5026,26600.0
2009-02-12 15:55:00,23.58,23.61,23.51,23.55,40200.0,18.5026,18.5261,18.4476,18.479,40200.0
2009-02-13 09:30:00,23.67,24.0,23.67,23.95,10100.0,18.5732,18.8321,18.5732,18.7929,10100.0
2009-02-13 09:35:00,24.0,24.0,23.63,23.72,8000.0,18.8321,18.8321,18.5418,18.6124,8000.0
2009-02-13 09:40:00,23.72,23.79,23.57,23.63,6500.0,18.6124,18.6673,18.4947,18.5418,6500.0
2009-02-13 09:45:00,23.65,23.67,23.54,23.56,10300.0,18.5575,18.5732,18.4712,18.4869,10300.0
2009-02-13 09:50:00,23.57,23.57,23.45,23.46,9200.0,18.4947,18.4947,18.4006,18.4084,9200.0
2009-02-13 09:55:00,23.47,23.58,23.37,23.56,30300.0,18.4162,18.5026,18.3378,18.4869,30300.0
2009-02-13 10:00:00,23.61,23.74,23.48,23.7,17300.0,18.5261,18.6281,18.4241,18.5967,17300.0
2009-02-13 10:05:00,23.69,23.87,23.69,23.82,3600.0,18.5889,18.7301,18.5889,18.6909,3600.0
2009-02-13 10:10:00,23.81,23.87,23.78,23.84,2700.0,18.683,18.7301,18.6595,18.7066,2700.0
2009-02-13 10:15:00,23.84,23.84,23.7,23.77,7400.0,18.7066,18.7066,18.5967,18.6517,7400.0
2009-02-13 10:20:00,23.78,23.91,23.78,23.89,6000.0,18.6595,18.7615,18.6595,18.7458,6000.0
2009-02-13 10:25:00,23.9,23.9,23.83,23.89,3000.0,18.7537,18.7537,18.6987,18.7458,3000.0
2009-02-13 10:30:00,23.9,24.0,23.9,23.97,5200.0,18.7537,18.8321,18.7537,18.8086,5200.0
2009-02-13 10:35:00,23.99,24.0,23.95,23.96,2600.0,18.8243,18.8321,18.7929,18.8007,2600.0
2009-02-13 10:40:00,23.96,23.96,23.93,23.96,2000.0,18.8007,18.8007,18.7772,18.8007,2000.0
2009-02-13 10:45:00,23.93,23.94,23.87,23.87,1600.0,18.7772,18.785,18.7301,18.7301,1600.0
2009-02-13 10:50:00,23.89,23.9,23.86,23.9,1300.0,18.7458,18.7537,18.7223,18.7537,1300.0
2009-02-13 10:55:00,23.9,24.04,23.9,24.0,2700.0,18.7537,18.8635,18.7537,18.8321,2700.0
2009-02-13 11:00:00,23.98,24.0,23.87,23.88,3900.0,18.8164,18.8321,18.7301,18.738,3900.0
2009-02-13 11:05:00,23.91,23.95,23.89,23.95,1600.0,18.7615,18.7929,18.7458,18.7929,1600.0
2009-02-13 11:10:00,23.94,23.98,23.89,23.89,5000.0,18.785,18.8164,18.7458,18.7458,5000.0
2009-02-13 11:15:00,23.89,23.9,23.87,23.9,2000.0,18.7458,18.7537,18.7301,18.7537,2000.0
2009-02-13 11:20:00,23.88,23.88,23.8,23.85,5200.0,18.738,18.738,18.6752,18.7144,5200.0
2009-02-13 11:25:00,23.85,23.95,23.85,23.93,11200.0,18.7144,18.7929,18.7144,18.7772,11200.0
2009-02-13 11:30:00,23.91,24.02,23.91,23.99,15100.0,18.7615,18.8478,18.7615,18.8243,15100.0
2009-02-13 11:35:00,24.0,24.02,23.95,24.0,11100.0,18.8321,18.8478,18.7929,18.8321,11100.0
2009-02-13 11:40:00,23.98,24.01,23.85,23.89,8900.0,18.8164,18.84,18.7144,18.7458,8900.0
2009-02-13 11:45:00,23.9,23.93,23.79,23.8,2900.0,18.7537,18.7772,18.6673,18.6752,2900.0
2009-02-13 11:50:00,23.79,23.87,23.78,23.85,9700.0,18.6673,18.7301,18.6595,18.7144,9700.0
2009-02-13 11:55:00,23.82,23.86,23.78,23.78,2500.0,18.6909,18.7223,18.6595,18.6595,2500.0
2009-02-13 12:00:00,23.77,23.89,23.76,23.8,14300.0,18.6517,18.7458,18.6438,18.6752,14300.0
2009-02-13 12:05:00,23.8,23.9,23.8,23.86,8400.0,18.6752,18.7537,18.6752,18.7223,8400.0
2009-02-13 12:10:00,23.9,23.94,23.84,23.94,6300.0,18.7537,18.785,18.7066,18.785,6300.0
2009-02-13 12:15:00,23.92,23.92,23.81,23.87,5500.0,18.7694,18.7694,18.683,18.7301,5500.0
2009-02-13 12:20:00,23.83,23.92,23.83,23.92,4000.0,18.6987,18.7694,18.6987,18.7694,4000.0
2009-02-13 12:25:00,23.9,23.93,23.88,23.92,4400.0,18.7537,18.7772,18.738,18.7694,4400.0
2009-02-13 12:30:00,23.92,23.92,23.77,23.78,9200.0,18.7694,18.7694,18.6517,18.6595,9200.0
2009-02-13 12:35:00,23.79,23.82,23.71,23.71,9200.0,18.6673,18.6909,18.6046,18.6046,9200.0
2009-02-13 12:40:00,23.72,23.73,23.55,23.57,14600.0,18.6124,18.6203,18.479,18.4947,14600.0
2009-02-13 12:45:00,23.56,23.6,23.54,23.56,8400.0,18.4869,18.5183,18.4712,18.4869,8400.0
2009-02-13 12:50:00,23.56,23.57,23.39,23.39,6200.0,18.4869,18.4947,18.3535,18.3535,6200.0
2009-02-13 12:55:00,23.38,23.44,23.38,23.38,7500.0,18.3456,18.3927,18.3456,18.3456,7500.0
2009-02-13 13:00:00,23.38,23.38,23.31,23.35,13800.0,18.3456,18.3456,18.2907,18.3221,13800.0
2009-02-13 13:05:00,23.35,23.35,23.25,23.27,20600.0,18.3221,18.3221,18.2436,18.2593,20600.0
2009-02-13 13:10:00,23.28,23.3,23.19,23.22,7100.0,18.2672,18.2829,18.1965,18.2201,7100.0
2009-02-13 13:15:00,23.22,23.39,23.2,23.32,11700.0,18.2201,18.3535,18.2044,18.2985,11700.0
2009-02-13 13:20:00,23.37,23.4,23.33,23.37,3500.0,18.3378,18.3613,18.3064,18.3378,3500.0
2009-02-13 13:25:00,23.4,23.43,23.38,23.4,2400.0,18.3613,18.3849,18.3456,18.3613,2400.0
2009-02-13 13:30:00,23.41,23.43,23.31,23.37,23600.0,18.3692,18.3849,18.2907,18.3378,23600.0
2009-02-13 13:35:00,23.38,23.38,23.22,23.24,27600.0,18.3456,18.3456,18.2201,18.2358,27600.0
2009-02-13 13:40:00,23.24,23.33,23.21,23.33,5700.0,18.2358,18.3064,18.2122,18.3064,5700.0
2009-02-13 13:45:00,23.37,23.5,23.34,23.46,7400.0,18.3378,18.4398,18.3142,18.4084,7400.0
2009-02-13 13:50:00,23.48,23.49,23.37,23.4,15500.0,18.4241,18.4319,18.3378,18.3613,15500.0
2009-02-13 13:55:00,23.39,23.4,23.29,23.33,12200.0,18.3535,18.3613,18.275,18.3064,12200.0
2009-02-13 14:00:00,23.34,23.42,23.31,23.4,8600.0,18.3142,18.377,18.2907,18.3613,8600.0
2009-02-13 14:05:00,23.37,23.37,23.27,23.3,10600.0,18.3378,18.3378,18.2593,18.2829,10600.0
2009-02-13 14:10:00,23.28,23.38,23.28,23.35,6500.0,18.2672,18.3456,18.2672,18.3221,6500.0
2009-02-13 14:15:00,23.35,23.35,23.23,23.31,9700.0,18.3221,18.3221,18.2279,18.2907,9700.0
2009-02-13 14:20:00,23.33,23.39,23.25,23.28,18200.0,18.3064,18.3535,18.2436,18.2672,18200.0
2009-02-13 14:25:00,23.28,23.32,23.17,23.26,10100.0,18.2672,18.2985,18.1808,18.2515,10100.0
2009-02-13 14:30:00,23.2,23.25,23.12,23.25,5800.0,18.2044,18.2436,18.1416,18.2436,5800.0
2009-02-13 14:35:00,23.24,23.28,23.23,23.26,5600.0,18.2358,18.2672,18.2279,18.2515,5600.0
2009-02-13 14:40:00,23.26,23.29,23.23,23.23,16600.0,18.2515,18.275,18.2279,18.2279,16600.0
2009-02-13 14:45:00,23.22,23.25,23.17,23.2,15600.0,18.2201,18.2436,18.1808,18.2044,15600.0
2009-02-13 14:50:00,23.2,23.22,23.16,23.2,30400.0,18.2044,18.2201,18.173,18.2044,30400.0
2009-02-13 14:55:00,23.2,23.24,23.15,23.2,19700.0,18.2044,18.2358,18.1652,18.2044,19700.0
2009-02-13 15:00:00,23.22,23.34,23.17,23.32,13800.0,18.2201,18.3142,18.1808,18.2985,13800.0
2009-02-13 15:05:00,23.33,23.33,23.16,23.21,11000.0,18.3064,18.3064,18.173,18.2122,11000.0
2009-02-13 15:10:00,23.21,23.22,23.06,23.12,32300.0,18.2122,18.2201,18.0945,18.1416,32300.0
2009-02-13 15:15:00,23.1,23.2,23.09,23.13,9500.0,18.1259,18.2044,18.1181,18.1495,9500.0
2009-02-13 15:20:00,23.12,23.2,23.1,23.1,21800.0,18.1416,18.2044,18.1259,18.1259,21800.0
2009-02-13 15:25:00,23.12,23.2,23.09,23.15,32900.0,18.1416,18.2044,18.1181,18.1652,32900.0
2009-02-13 15:30:00,23.15,23.16,23.05,23.08,46700.0,18.1652,18.173,18.0867,18.1102,46700.0
2009-02-13 15:35:00,23.08,23.13,23.02,23.07,46400.0,18.1102,18.1495,18.0631,18.1024,46400.0
2009-02-13 15:40:00,23.06,23.22,23.03,23.1,31000.0,18.0945,18.2201,18.071,18.1259,31000.0
2009-02-13 15:45:00,23.1,23.13,23.0,23.11,22800.0,18.1259,18.1495,18.0475,18.1338,22800.0
2009-02-13 15:50:00,23.09,23.13,22.99,23.01,64500.0,18.1181,18.1495,18.0396,18.0553,64500.0
2009-02-13 15:55:00,23.01,23.03,22.94,22.95,58100.0,18.0553,18.071,18.0004,18.0082,58100.0
2009-02-17 09:30:00,22.79,22.79,22.23,22.23,21100.0,17.8827,17.8827,17.4433,17.4433,21100.0
2009-02-17 09:35:00,22.23,22.28,22.08,22.12,17600.0,17.4433,17.4825,17.3256,17.3569,17600.0
2009-02-17 09:40:00,22.09,22.27,22.04,22.22,11200.0,17.3334,17.4746,17.2942,17.4354,11200.0
2009-02-17 09:45:00,22.26,22.26,21.76,21.81,13000.0,17.4668,17.4668,17.0745,17.1137,13000.0
2009-02-17 09:50:00,21.81,21.9,21.63,21.9,20800.0,17.1137,17.1843,16.9725,17.1843,20800.0
2009-02-17 09:55:00,21.86,21.89,21.75,21.79,16600.0,17.1529,17.1765,17.0666,17.098,16600.0
2009-02-17 10:00:00,21.77,21.8,21.58,21.69,17800.0,17.0823,17.1058,16.9332,17.0195,17800.0
2009-02-17 10:05:00,21.72,21.86,21.56,21.84,26600.0,17.0431,17.1529,16.9175,17.1372,26600.0
2009-02-17 10:10:00,21.86,22.0,21.77,21.89,11200.0,17.1529,17.2628,17.0823,17.1765,11200.0
2009-02-17 10:15:00,21.87,22.0,21.81,21.87,8700.0,17.1608,17.2628,17.1137,17.1608,8700.0
2009-02-17 10:20:00,21.87,21.92,21.8,21.9,14900.0,17.1608,17.2,17.1058,17.1843,14900.0
2009-02-17 10:25:00,21.87,21.97,21.84,21.9,13200.0,17.1608,17.2392,17.1372,17.1843,13200.0
2009-02-17 10:30:00,21.9,21.97,21.86,21.91,24500.0,17.1843,17.2392,17.1529,17.1922,24500.0
2009-02-17 10:35:00,21.9,21.94,21.78,21.85,11200.0,17.1843,17.2157,17.0902,17.1451,11200.0
2009-02-17 10:40:00,21.83,21.9,21.76,21.87,19700.0,17.1294,17.1843,17.0745,17.1608,19700.0
2009-02-17 10:45:00,21.88,21.96,21.82,21.86,19000.0,17.1686,17.2314,17.1215,17.1529,19000.0
2009-02-17 10:50:00,21.82,21.92,21.82,21.88,13800.0,17.1215,17.2,17.1215,17.1686,13800.0
2009-02-17 10:55:00,21.91,21.94,21.84,21.89,8200.0,17.1922,17.2157,17.1372,17.1765,8200.0
2009-02-17 11:00:00,21.87,21.88,21.77,21.85,6400.0,17.1608,17.1686,17.0823,17.1451,6400.0
2009-02-17 11:05:00,21.84,21.85,21.77,21.8,2800.0,17.1372,17.1451,17.0823,17.1058,2800.0
2009-02-17 11:10:00,21.78,21.85,21.74,21.8,11600.0,17.0902,17.1451,17.0588,17.1058,11600.0
2009-02-17 11:15:00,21.78,21.79,21.64,21.71,8600.0,17.0902,17.098,16.9803,17.0352,8600.0
2009-02-17 11:20:00,21.7,21.82,21.7,21.76,5900.0,17.0274,17.1215,17.0274,17.0745,5900.0
2009-02-17 11:25:00,21.74,21.76,21.65,21.67,9700.0,17.0588,17.0745,16.9881,17.0038,9700.0
2009-02-17 11:30:00,21.67,21.7,21.6,21.6,9700.0,17.0038,17.0274,16.9489,16.9489,9700.0
2009-02-17 11:35:00,21.59,21.66,21.57,21.62,8100.0,16.9411,16.996,16.9254,16.9646,8100.0
2009-02-17 11:40:00,21.61,21.64,21.54,21.62,10900.0,16.9568,16.9803,16.9018,16.9646,10900.0
2009-02-17 11:45:00,21.62,21.65,21.55,21.55,7200.0,16.9646,16.9881,16.9097,16.9097,7200.0
2009-02-17 11:50:00,21.56,21.57,21.43,21.53,19800.0,16.9175,16.9254,16.8155,16.894,19800.0
2009-02-17 11:55:00,21.54,21.55,21.44,21.5,25200.0,16.9018,16.9097,16.8234,16.8704,25200.0
2009-02-17 12:00:00,21.49,21.65,21.49,21.64,9800.0,16.8626,16.9881,16.8626,16.9803,9800.0
2009-02-17 12:05:00,21.63,21.72,21.61,21.69,9200.0,16.9725,17.0431,16.9568,17.0195,9200.0
2009-02-17 12:10:00,21.68,21.73,21.64,21.71,5000.0,17.0117,17.0509,16.9803,17.0352,5000.0
2009-02-17 12:15:00,21.74,21.82,21.68,21.71,8400.0,17.0588,17.1215,17.0117,17.0352,8400.0
2009-02-17 12:20:00,21.69,21.74,21.49,21.5,11200.0,17.0195,17.0588,16.8626,16.8704,11200.0
2009-02-17 12:25:00,21.51,21.61,21.48,21.58,7300.0,16.8783,16.9568,16.8548,16.9332,7300.0
2009-02-17 12:30:00,21.6,21.63,21.54,21.63,42100.0,16.9489,16.9725,16.9018,16.9725,42100.0
2009-02-17 12:35:00,21.61,21.71,21.61,21.7,6900.0,16.9568,17.0352,16.9568,17.0274,6900.0
2009-02-17 12:40:00,21.7,21.76,21.69,21.75,4100.0,17.0274,17.0745,17.0195,17.0666,4100.0
2009-02-17 12:45:00,21.75,21.76,21.67,21.67,3700.0,17.0666,17.0745,17.0038,17.0038,3700.0
2009-02-17 12:50:00,21.67,21.75,21.65,21.74,56900.0,17.0038,17.0666,16.9881,17.0588,56900.0
2009-02-17 12:55:00,21.75,21.78,21.73,21.75,3100.0,17.0666,17.0902,17.0509,17.0666,3100.0
2009-02-17 13:00:00,21.77,21.78,21.66,21.69,8200.0,17.0823,17.0902,16.996,17.0195,8200.0
2009-02-17 13:05:00,21.71,21.73,21.68,21.72,13500.0,17.0352,17.0509,17.0117,17.0431,13500.0
2009-02-17 13:10:00,21.7,21.77,21.69,21.74,5500.0,17.0274,17.0823,17.0195,17.0588,5500.0
2009-02-17 13:15:00,21.75,21.76,21.67,21.67,5700.0,17.0666,17.0745,17.0038,17.0038,5700.0
2009-02-17 13:20:00,21.67,21.72,21.62,21.65,8900.0,17.0038,17.0431,16.9646,16.9881,8900.0
2009-02-17 13:25:00,21.68,21.74,21.65,21.7,5400.0,17.0117,17.0588,16.9881,17.0274,5400.0
2009-02-17 13:30:00,21.68,21.74,21.67,21.73,10800.0,17.0117,17.0588,17.0038,17.0509,10800.0
2009-02-17 13:35:00,21.75,21.76,21.67,21.68,10400.0,17.0666,17.0745,17.0038,17.0117,10400.0
2009-02-17 13:40:00,21.67,21.81,21.67,21.8,10800.0,17.0038,17.1137,17.0038,17.1058,10800.0
2009-02-17 13:45:00,21.8,21.85,21.76,21.78,12300.0,17.1058,17.1451,17.0745,17.0902,12300.0
2009-02-17 13:50:00,21.77,21.79,21.67,21.69,9400.0,17.0823,17.098,17.0038,17.0195,9400.0
2009-02-17 13:55:00,21.66,21.75,21.64,21.75,6100.0,16.996,17.0666,16.9803,17.0666,6100.0
2009-02-17 14:00:00,21.73,21.8,21.72,21.79,6100.0,17.0509,17.1058,17.0431,17.098,6100.0
2009-02-17 14:05:00,21.78,21.79,21.7,21.72,41200.0,17.0902,17.098,17.0274,17.0431,41200.0
2009-02-17 14:10:00,21.72,21.79,21.71,21.77,8500.0,17.0431,17.098,17.0352,17.0823,8500.0
2009-02-17 14:15:00,21.79,21.87,21.78,21.84,33800.0,17.098,17.1608,17.0902,17.1372,33800.0
2009-02-17 14:20:00,21.83,21.93,21.8,21.83,11100.0,17.1294,17.2079,17.1058,17.1294,11100.0
2009-02-17 14:25:00,21.83,21.89,21.79,21.79,5700.0,17.1294,17.1765,17.098,17.098,5700.0
2009-02-17 14:30:00,21.79,21.88,21.75,21.82,8100.0,17.098,17.1686,17.0666,17.1215,8100.0
2009-02-17 14:35:00,21.86,21.97,21.85,21.91,12500.0,17.1529,17.2392,17.1451,17.1922,12500.0
2009-02-17 14:40:00,21.91,21.93,21.85,21.93,10300.0,17.1922,17.2079,17.1451,17.2079,10300.0
2009-02-17 14:45:00,21.92,21.92,21.81,21.84,11200.0,17.2,17.2,17.1137,17.1372,11200.0
2009-02-17 14:50:00,21.85,21.93,21.77,21.79,12100.0,17.1451,17.2079,17.0823,17.098,12100.0
2009-02-17 14:55:00,21.77,21.84,21.75,21.82,16600.0,17.0823,17.1372,17.0666,17.1215,16600.0
2009-02-17 15:00:00,21.8,21.82,21.68,21.78,20400.0,17.1058,17.1215,17.0117,17.0902,20400.0
2009-02-17 15:05:00,21.78,21.9,21.76,21.84,13300.0,17.0902,17.1843,17.0745,17.1372,13300.0
2009-02-17 15:10:00,21.84,21.92,21.74,21.76,27200.0,17.1372,17.2,17.0588,17.0745,27200.0
2009-02-17 15:15:00,21.75,21.85,21.66,21.69,24700.0,17.0666,17.1451,16.996,17.0195,24700.0
2009-02-17 15:20:00,21.67,21.78,21.64,21.76,15400.0,17.0038,17.0902,16.9803,17.0745,15400.0
2009-02-17 15:25:00,21.76,21.81,21.62,21.64,27100.0,17.0745,17.1137,16.9646,16.9803,27100.0
2009-02-17 15:30:00,21.66,21.92,21.66,21.92,66400.0,16.996,17.2,16.996,17.2,66400.0
2009-02-17 15:35:00,21.9,21.95,21.79,21.9,62800.0,17.1843,17.2235,17.098,17.1843,62800.0
2009-02-17 15:40:00,21.91,21.91,21.63,21.67,71200.0,17.1922,17.1922,16.9725,17.0038,71200.0
2009-02-17 15:45:00,21.68,21.8,21.64,21.69,49500.0,17.0117,17.1058,16.9803,17.0195,49500.0
2009-02-17 15:50:00,21.68,21.77,21.59,21.6,55900.0,17.0117,17.0823,16.9411,16.9489,55900.0
2009-02-17 15:55:00,21.6,21.66,21.49,21.53,110800.0,16.9489,16.996,16.8626,16.894,110800.0
2009-02-18 09:30:00,21.75,21.79,21.41,21.49,8300.0,17.0666,17.098,16.7998,16.8626,8300.0
2009-02-18 09:35:00,21.49,21.64,21.4,21.43,6100.0,16.8626,16.9803,16.792,16.8155,6100.0
2009-02-18 09:40:00,21.41,21.56,21.4,21.56,4100.0,16.7998,16.9175,16.792,16.9175,4100.0
2009-02-18 09:45:00,21.61,21.74,21.53,21.53,8700.0,16.9568,17.0588,16.894,16.894,8700.0
2009-02-18 09:50:00,21.58,21.6,21.46,21.46,7700.0,16.9332,16.9489,16.8391,16.8391,7700.0
2009-02-18 09:55:00,21.51,21.56,21.31,21.31,3800.0,16.8783,16.9175,16.7214,16.7214,3800.0
2009-02-18 10:00:00,21.35,21.41,21.31,21.31,4900.0,16.7527,16.7998,16.7214,16.7214,4900.0
2009-02-18 10:05:00,21.31,21.33,21.03,21.09,9400.0,16.7214,16.7371,16.5016,16.5487,9400.0
2009-02-18 10:10:00,21.11,21.11,20.98,21.01,25700.0,16.5644,16.5644,16.4624,16.486,25700.0
2009-02-18 10:15:00,20.99,21.07,20.98,21.03,6800.0,16.4703,16.533,16.4624,16.5016,6800.0
2009-02-18 10:20:00,21.03,21.24,21.03,21.19,8000.0,16.5016,16.6664,16.5016,16.6272,8000.0
2009-02-18 10:25:00,21.19,21.2,21.17,21.17,9500.0,16.6272,16.635,16.6115,16.6115,9500.0
2009-02-18 10:30:00,21.19,21.33,21.19,21.32,12500.0,16.6272,16.7371,16.6272,16.7292,12500.0
2009-02-18 10:35:00,21.33,21.35,21.27,21.27,15400.0,16.7371,16.7527,16.69,16.69,15400.0
2009-02-18 10:40:00,21.29,21.35,21.29,21.32,10900.0,16.7057,16.7527,16.7057,16.7292,10900.0
2009-02-18 10:45:00,21.3,21.4,21.27,21.33,11400.0,16.7135,16.792,16.69,16.7371,11400.0
2009-02-18 10:50:00,21.33,21.4,21.31,21.38,15900.0,16.7371,16.792,16.7214,16.7763,15900.0
2009-02-18 10:55:00,21.4,21.41,21.32,21.35,14600.0,16.792,16.7998,16.7292,16.7527,14600.0
2009-02-18 11:00:00,21.35,21.36,21.28,21.32,18500.0,16.7527,16.7606,16.6978,16.7292,18500.0
2009-02-18 11:05:00,21.32,21.32,21.23,21.27,15600.0,16.7292,16.7292,16.6586,16.69,15600.0
2009-02-18 11:10:00,21.28,21.3,21.22,21.29,18000.0,16.6978,16.7135,16.6507,16.7057,18000.0
2009-02-18 11:15:00,21.3,21.41,21.28,21.36,8300.0,16.7135,16.7998,16.6978,16.7606,8300.0
2009-02-18 11:20:00,21.37,21.52,21.37,21.45,9300.0,16.7684,16.8861,16.7684,16.8312,9300.0
2009-02-18 11:25:00,21.46,21.56,21.44,21.48,8500.0,16.8391,16.9175,16.8234,16.8548,8500.0
2009-02-18 11:30:00,21.45,21.47,21.37,21.42,8600.0,16.8312,16.8469,16.7684,16.8077,8600.0
2009-02-18 11:35:00,21.41,21.42,21.38,21.4,8700.0,16.7998,16.8077,16.7763,16.792,8700.0
2009-02-18 11:40:00,21.4,21.45,21.33,21.4,9000.0,16.792,16.8312,16.7371,16.792,9000.0
2009-02-18 11:45:00,21.39,21.43,21.26,21.27,8700.0,16.7841,16.8155,16.6821,16.69,8700.0
2009-02-18 11:50:00,21.26,21.31,21.17,21.23,10400.0,16.6821,16.7214,16.6115,16.6586,10400.0
2009-02-18 11:55:00,21.22,21.3,21.22,21.24,9100.0,16.6507,16.7135,16.6507,16.6664,9100.0
2009-02-18 12:00:00,21.22,21.32,21.18,21.31,9800.0,16.6507,16.7292,16.6193,16.7214,9800.0
2009-02-18 12:05:00,21.32,21.38,21.3,21.36,11900.0,16.7292,16.7763,16.7135,16.7606,11900.0
2009-02-18 12:10:00,21.38,21.4,21.28,21.33,11100.0,16.7763,16.792,16.6978,16.7371,11100.0
2009-02-18 12:15:00,21.34,21.37,21.27,21.27,8700.0,16.7449,16.7684,16.69,16.69,8700.0
2009-02-18 12:20:00,21.29,21.35,21.28,21.32,10000.0,16.7057,16.7527,16.6978,16.7292,10000.0
2009-02-18 12:25:00,21.31,21.33,21.23,21.26,8100.0,16.7214,16.7371,16.6586,16.6821,8100.0
2009-02-18 12:30:00,21.27,21.32,21.22,21.23,8900.0,16.69,16.7292,16.6507,16.6586,8900.0
2009-02-18 12:35:00,21.22,21.31,21.22,21.24,6000.0,16.6507,16.7214,16.6507,16.6664,6000.0
2009-02-18 12:40:00,21.23,21.34,21.23,21.34,5600.0,16.6586,16.7449,16.6586,16.7449,5600.0
2009-02-18 12:45:00,21.34,21.36,21.27,21.28,6800.0,16.7449,16.7606,16.69,16.6978,6800.0
2009-02-18 12:50:00,21.25,21.35,21.25,21.35,8400.0,16.6743,16.7527,16.6743,16.7527,8400.0
2009-02-18 12:55:00,21.36,21.4,21.34,21.38,9400.0,16.7606,16.792,16.7449,16.7763,9400.0
2009-02-18 13:00:00,21.35,21.45,21.28,21.32,15000.0,16.7527,16.8312,16.6978,16.7292,15000.0
2009-02-18 13:05:00,21.33,21.38,21.26,21.3,12900.0,16.7371,16.7763,16.6821,16.7135,12900.0
2009-02-18 13:10:00,21.28,21.3,21.24,21.29,9200.0,16.6978,16.7135,16.6664,16.7057,9200.0
2009-02-18 13:15:00,21.29,21.3,21.17,21.17,13700.0,16.7057,16.7135,16.6115,16.6115,13700.0
2009-02-18 13:20:00,21.16,21.26,21.15,21.26,21800.0,16.6037,16.6821,16.5958,16.6821,21800.0
2009-02-18 13:25:00,21.22,21.29,21.22,21.27,5400.0,16.6507,16.7057,16.6507,16.69,5400.0
2009-02-18 13:30:00,21.26,21.27,21.2,21.23,9200.0,16.6821,16.69,16.635,16.6586,9200.0
2009-02-18 13:35:00,21.23,21.24,21.11,21.11,8100.0,16.6586,16.6664,16.5644,16.5644,8100.0
2009-02-18 13:40:00,21.13,21.13,21.05,21.1,4100.0,16.5801,16.5801,16.5173,16.5566,4100.0
2009-02-18 13:45:00,21.09,21.13,21.04,21.07,8400.0,16.5487,16.5801,16.5095,16.533,8400.0
2009-02-18 13:50:00,21.04,21.04,20.95,21.01,10700.0,16.5095,16.5095,16.4389,16.486,10700.0
2009-02-18 13:55:00,21.02,21.08,21.02,21.03,4500.0,16.4938,16.5409,16.4938,16.5016,4500.0
2009-02-18 14:00:00,21.02,21.08,20.95,21.02,16300.0,16.4938,16.5409,16.4389,16.4938,16300.0
2009-02-18 14:05:00,21.01,21.14,20.98,21.14,15400.0,16.486,16.588,16.4624,16.588,15400.0
2009-02-18 14:10:00,21.13,21.14,20.89,20.91,17600.0,16.5801,16.588,16.3918,16.4075,17600.0
2009-02-18 14:15:00,20.91,20.98,20.87,20.94,22900.0,16.4075,16.4624,16.3761,16.431,22900.0
2009-02-18 14:20:00,20.94,21.07,20.94,21.07,12100.0,16.431,16.533,16.431,16.533,12100.0
2009-02-18 14:25:00,21.04,21.11,21.0,21.07,11400.0,16.5095,16.5644,16.4781,16.533,11400.0
2009-02-18 14:30:00,21.05,21.11,20.98,20.98,32400.0,16.5173,16.5644,16.4624,16.4624,32400.0
2009-02-18 14:35:00,21.0,21.02,20.93,20.99,16800.0,16.4781,16.4938,16.4232,16.4703,16800.0
2009-02-18 14:40:00,20.97,21.03,20.92,20.96,18500.0,16.4546,16.5016,16.4153,16.4467,18500.0
2009-02-18 14:45:00,20.95,20.97,20.88,20.93,13400.0,16.4389,16.4546,16.3839,16.4232,13400.0
2009-02-18 14:50:00,20.92,20.97,20.91,20.93,12200.0,16.4153,16.4546,16.4075,16.4232,12200.0
2009-02-18 14:55:00,20.93,21.05,20.88,21.05,27600.0,16.4232,16.5173,16.3839,16.5173,27600.0
2009-02-18 15:00:00,21.04,21.13,20.96,21.05,31400.0,16.5095,16.5801,16.4467,16.5173,31400.0
2009-02-18 15:05:00,21.05,21.1,20.9,20.9,35800.0,16.5173,16.5566,16.3996,16.3996,35800.0
2009-02-18 15:10:00,20.88,21.1,20.88,21.02,23800.0,16.3839,16.5566,16.3839,16.4938,23800.0
2009-02-18 15:15:00,21.03,21.07,20.97,21.02,20800.0,16.5016,16.533,16.4546,16.4938,20800.0
2009-02-18 15:20:00,21.0,21.09,20.9,20.99,26800.0,16.4781,16.5487,16.3996,16.4703,26800.0
2009-02-18 15:25:00,21.0,21.02,20.87,20.93,30500.0,16.4781,16.4938,16.3761,16.4232,30500.0
2009-02-18 15:30:00,20.92,21.04,20.9,20.95,24800.0,16.4153,16.5095,16.3996,16.4389,24800.0
2009-02-18 15:35:00,20.95,21.03,20.94,21.01,19100.0,16.4389,16.5016,16.431,16.486,19100.0
2009-02-18 15:40:00,21.01,21.05,20.96,20.99,33700.0,16.486,16.5173,16.4467,16.4703,33700.0
2009-02-18 15:45:00,20.99,21.03,20.96,20.96,24400.0,16.4703,16.5016,16.4467,16.4467,24400.0
2009-02-18 15:50:00,20.98,21.03,20.94,20.99,47500.0,16.4624,16.5016,16.431,16.4703,47500.0
2009-02-18 15:55:00,20.98,21.05,20.95,20.97,59500.0,16.4624,16.5173,16.4389,16.4546,59500.0
2009-02-19 09:30:00,21.55,21.55,20.75,20.76,9800.0,16.9097,16.9097,16.2819,16.2898,9800.0
2009-02-19 09:35:00,20.86,21.32,20.86,21.13,11900.0,16.3683,16.7292,16.3683,16.5801,11900.0
2009-02-19 09:40:00,21.14,21.38,21.14,21.25,7300.0,16.588,16.7763,16.588,16.6743,7300.0
2009-02-19 09:45:00,21.26,21.27,21.14,21.17,9500.0,16.6821,16.69,16.588,16.6115,9500.0
2009-02-19 09:50:00,21.18,21.19,21.14,21.15,5900.0,16.6193,16.6272,16.588,16.5958,5900.0
2009-02-19 09:55:00,21.15,21.31,21.15,21.2,4300.0,16.5958,16.7214,16.5958,16.635,4300.0
2009-02-19 10:00:00,21.2,21.3,21.1,21.3,9500.0,16.635,16.7135,16.5566,16.7135,9500.0
2009-02-19 10:05:00,21.29,21.29,21.17,21.27,6900.0,16.7057,16.7057,16.6115,16.69,6900.0
2009-02-19 10:10:00,21.26,21.29,21.2,21.22,4600.0,16.6821,16.7057,16.635,16.6507,4600.0
2009-02-19 10:15:00,21.27,21.3,21.13,21.13,5300.0,16.69,16.7135,16.5801,16.5801,5300.0
2009-02-19 10:20:00,21.11,21.2,21.09,21.09,7400.0,16.5644,16.635,16.5487,16.5487,7400.0
2009-02-19 10:25:00,21.08,21.15,21.02,21.15,4200.0,16.5409,16.5958,16.4938,16.5958,4200.0
2009-02-19 10:30:00,21.15,21.15,21.02,21.02,7800.0,16.5958,16.5958,16.4938,16.4938,7800.0
2009-02-19 10:35:00,21.02,21.09,20.99,21.06,5100.0,16.4938,16.5487,16.4703,16.5252,5100.0
2009-02-19 10:40:00,21.06,21.13,21.05,21.1,5800.0,16.5252,16.5801,16.5173,16.5566,5800.0
2009-02-19 10:45:00,21.1,21.12,21.03,21.07,6100.0,16.5566,16.5723,16.5016,16.533,6100.0
2009-02-19 10:50:00,21.06,21.1,21.05,21.1,6000.0,16.5252,16.5566,16.5173,16.5566,6000.0
2009-02-19 10:55:00,21.08,21.14,21.08,21.1,6800.0,16.5409,16.588,16.5409,16.5566,6800.0
2009-02-19 11:00:00,21.11,21.25,21.1,21.2,9600.0,16.5644,16.6743,16.5566,16.635,9600.0
2009-02-19 11:05:00,21.21,21.34,21.21,21.25,13400.0,16.6429,16.7449,16.6429,16.6743,13400.0
2009-02-19 11:10:00,21.3,21.3,21.23,21.26,6100.0,16.7135,16.7135,16.6586,16.6821,6100.0
2009-02-19 11:15:00,21.27,21.31,21.23,21.3,5800.0,16.69,16.7214,16.6586,16.7135,5800.0
2009-02-19 11:20:00,21.31,21.31,21.17,21.17,6900.0,16.7214,16.7214,16.6115,16.6115,6900.0
2009-02-19 11:25:00,21.18,21.24,21.18,21.23,3200.0,16.6193,16.6664,16.6193,16.6586,3200.0
2009-02-19 11:30:00,21.23,21.23,21.14,21.19,5100.0,16.6586,16.6586,16.588,16.6272,5100.0
2009-02-19 11:35:00,21.2,21.28,21.19,21.23,7600.0,16.635,16.6978,16.6272,16.6586,7600.0
2009-02-19 11:40:00,21.23,21.23,21.07,21.1,6200.0,16.6586,16.6586,16.533,16.5566,6200.0
2009-02-19 11:45:00,21.12,21.14,21.1,21.1,4200.0,16.5723,16.588,16.5566,16.5566,4200.0
2009-02-19 11:50:00,21.08,21.17,21.08,21.09,11500.0,16.5409,16.6115,16.5409,16.5487,11500.0
2009-02-19 11:55:00,21.1,21.13,21.05,21.05,22200.0,16.5566,16.5801,16.5173,16.5173,22200.0
2009-02-19 12:00:00,21.07,21.08,21.0,21.01,7000.0,16.533,16.5409,16.4781,16.486,7000.0
2009-02-19 12:05:00,21.0,21.05,20.98,21.05,16800.0,16.4781,16.5173,16.4624,16.5173,16800.0
2009-02-19 12:10:00,21.04,21.06,20.97,20.97,4400.0,16.5095,16.5252,16.4546,16.4546,4400.0
2009-02-19 12:15:00,20.97,21.05,20.97,21.03,8400.0,16.4546,16.5173,16.4546,16.5016,8400.0
2009-02-19 12:20:00,21.03,21.13,21.03,21.09,7000.0,16.5016,16.5801,16.5016,16.5487,7000.0
2009-02-19 12:25:00,21.08,21.09,21.04,21.08,1800.0,16.5409,16.5487,16.5095,16.5409,1800.0
2009-02-19 12:30:00,21.08,21.11,21.04,21.11,4300.0,16.5409,16.5644,16.5095,16.5644,4300.0
2009-02-19 12:35:00,21.11,21.11,21.08,21.1,4200.0,16.5644,16.5644,16.5409,16.5566,4200.0
2009-02-19 12:40:00,21.12,21.17,21.1,21.11,2900.0,16.5723,16.6115,16.5566,16.5644,2900.0
2009-02-19 12:45:00,21.15,21.16,21.07,21.11,5700.0,16.5958,16.6037,16.533,16.5644,5700.0
2009-02-19 12:50:00,21.1,21.18,21.07,21.13,4100.0,16.5566,16.6193,16.533,16.5801,4100.0
2009-02-19 12:55:00,21.14,21.15,21.09,21.09,1600.0,16.588,16.5958,16.5487,16.5487,1600.0
2009-02-19 13:00:00,21.09,21.09,21.02,21.04,4100.0,16.5487,16.5487,16.4938,16.5095,4100.0
2009-02-19 13:05:00,21.04,21.15,21.04,21.13,5100.0,16.5095,16.5958,16.5095,16.5801,5100.0
2009-02-19 13:10:00,21.14,21.14,21.1,21.14,1300.0,16.588,16.588,16.5566,16.588,1300.0
2009-02-19 13:15:00,21.15,21.2,21.13,21.17,4700.0,16.5958,16.635,16.5801,16.6115,4700.0
2009-02-19 13:20:00,21.17,21.24,21.17,21.24,2000.0,16.6115,16.6664,16.6115,16.6664,2000.0
2009-02-19 13:25:00,21.19,21.28,21.17,21.28,4300.0,16.6272,16.6978,16.6115,16.6978,4300.0
2009-02-19 13:30:00,21.25,21.28,21.16,21.16,8500.0,16.6743,16.6978,16.6037,16.6037,8500.0
2009-02-19 13:35:00,21.16,21.22,21.15,21.2,3200.0,16.6037,16.6507,16.5958,16.635,3200.0
2009-02-19 13:40:00,21.19,21.19,21.15,21.16,2100.0,16.6272,16.6272,16.5958,16.6037,2100.0
2009-02-19 13:45:00,21.17,21.18,21.1,21.1,3400.0,16.6115,16.6193,16.5566,16.5566,3400.0
2009-02-19 13:50:00,21.12,21.14,21.09,21.09,2500.0,16.5723,16.588,16.5487,16.5487,2500.0
2009-02-19 13:55:00,21.1,21.11,21.08,21.11,5400.0,16.5566,16.5644,16.5409,16.5644,5400.0
2009-02-19 14:00:00,21.14,21.21,21.14,21.16,4000.0,16.588,16.6429,16.588,16.6037,4000.0
2009-02-19 14:05:00,21.15,21.24,21.15,21.19,6600.0,16.5958,16.6664,16.5958,16.6272,6600.0
2009-02-19 14:10:00,21.2,21.21,21.13,21.13,3900.0,16.635,16.6429,16.5801,16.5801,3900.0
2009-02-19 14:15:00,21.12,21.14,21.05,21.05,4200.0,16.5723,16.588,16.5173,16.5173,4200.0
2009-02-19 14:20:00,21.06,21.1,20.98,20.98,7200.0,16.5252,16.5566,16.4624,16.4624,7200.0
2009-02-19 14:25:00,21.0,21.07,20.99,21.05,7400.0,16.4781,16.533,16.4703,16.5173,7400.0
2009-02-19 14:30:00,21.06,21.06,20.99,21.0,8100.0,16.5252,16.5252,16.4703,16.4781,8100.0
2009-02-19 14:35:00,20.99,21.03,20.97,21.01,8700.0,16.4703,16.5016,16.4546,16.486,8700.0
2009-02-19 14:40:00,20.99,21.02,20.89,20.9,5500.0,16.4703,16.4938,16.3918,16.3996,5500.0
2009-02-19 14:45:00,20.91,20.93,20.84,20.84,12900.0,16.4075,16.4232,16.3526,16.3526,12900.0
2009-02-19 14:50:00,20.84,20.92,20.83,20.84,16700.0,16.3526,16.4153,16.3447,16.3526,16700.0
2009-02-19 14:55:00,20.86,20.95,20.86,20.86,8800.0,16.3683,16.4389,16.3683,16.3683,8800.0
2009-02-19 15:00:00,20.86,20.96,20.86,20.94,11500.0,16.3683,16.4467,16.3683,16.431,11500.0
2009-02-19 15:05:00,20.92,20.95,20.84,20.87,11000.0,16.4153,16.4389,16.3526,16.3761,11000.0
2009-02-19 15:10:00,20.86,20.86,20.76,20.8,12200.0,16.3683,16.3683,16.2898,16.3212,12200.0
2009-02-19 15:15:00,20.82,20.85,20.71,20.74,15500.0,16.3369,16.3604,16.2506,16.2741,15500.0
2009-02-19 15:20:00,20.73,20.76,20.65,20.71,18700.0,16.2662,16.2898,16.2035,16.2506,18700.0
2009-02-19 15:25:00,20.72,20.89,20.72,20.83,19600.0,16.2584,16.3918,16.2584,16.3447,19600.0
2009-02-19 15:30:00,20.84,20.85,20.7,20.7,11900.0,16.3526,16.3604,16.2427,16.2427,11900.0
2009-02-19 15:35:00,20.7,20.75,20.62,20.62,19600.0,16.2427,16.2819,16.1799,16.1799,19600.0
2009-02-19 15:40:00,20.64,20.82,20.59,20.82,29500.0,16.1956,16.3369,16.1564,16.3369,29500.0
2009-02-19 15:45:00,20.81,20.9,20.73,20.84,25600.0,16.329,16.3996,16.2662,16.3526,25600.0
2009-02-19 15:50:00,20.83,20.88,20.72,20.74,34900.0,16.3447,16.3839,16.2584,16.2741,34900.0
2009-02-19 15:55:00,20.75,20.76,20.64,20.68,55200.0,16.2819,16.2898,16.1956,16.227,55200.0
2009-02-20 09:30:00,20.23,20.37,20.19,20.3,6300.0,15.8739,15.9838,15.8425,15.9288,6300.0
2009-02-20 09:35:00,20.38,20.49,20.32,20.34,5900.0,15.9916,16.0779,15.9445,15.9602,5900.0
2009-02-20 09:40:00,20.27,20.27,20.01,20.06,4100.0,15.9053,15.9053,15.7013,15.7405,4100.0
2009-02-20 09:45:00,20.04,20.2,20.02,20.16,9600.0,15.7248,15.8504,15.7091,15.819,9600.0
2009-02-20 09:50:00,20.11,20.31,20.07,20.11,9200.0,15.7798,15.9367,15.7484,15.7798,9200.0
2009-02-20 09:55:00,20.17,20.21,20.07,20.21,60500.0,15.8268,15.8582,15.7484,15.8582,60500.0
2009-02-20 10:00:00,20.21,20.26,20.14,20.25,9600.0,15.8582,15.8975,15.8033,15.8896,9600.0
2009-02-20 10:05:00,20.28,20.45,20.26,20.28,19000.0,15.9131,16.0465,15.8975,15.9131,19000.0
2009-02-20 10:10:00,20.26,20.29,20.19,20.23,10400.0,15.8975,15.921,15.8425,15.8739,10400.0
2009-02-20 10:15:00,20.23,20.29,20.15,20.22,7200.0,15.8739,15.921,15.8111,15.8661,7200.0
2009-02-20 10:20:00,20.22,20.32,20.14,20.22,10300.0,15.8661,15.9445,15.8033,15.8661,10300.0
2009-02-20 10:25:00,20.23,20.32,20.22,20.31,16400.0,15.8739,15.9445,15.8661,15.9367,16400.0
2009-02-20 10:30:00,20.31,20.32,20.21,20.24,25000.0,15.9367,15.9445,15.8582,15.8818,25000.0
2009-02-20 10:35:00,20.23,20.24,20.16,20.22,11300.0,15.8739,15.8818,15.819,15.8661,11300.0
2009-02-20 10:40:00,20.2,20.28,20.13,20.24,7200.0,15.8504,15.9131,15.7954,15.8818,7200.0
2009-02-20 10:45:00,20.19,20.22,20.08,20.1,11500.0,15.8425,15.8661,15.7562,15.7719,11500.0
2009-02-20 10:50:00,20.08,20.17,19.93,19.93,141100.0,15.7562,15.8268,15.6385,15.6385,141100.0
2009-02-20 10:55:00,19.94,19.96,19.88,19.9,11800.0,15.6464,15.6621,15.5993,15.615,11800.0
2009-02-20 11:00:00,19.91,19.99,19.89,19.96,10800.0,15.6228,15.6856,15.6071,15.6621,10800.0
2009-02-20 11:05:00,19.97,20.01,19.89,19.89,35500.0,15.6699,15.7013,15.6071,15.6071,35500.0
2009-02-20 11:10:00,19.92,19.94,19.79,19.8,11100.0,15.6307,15.6464,15.5287,15.5365,11100.0
2009-02-20 11:15:00,19.81,19.91,19.78,19.91,16700.0,15.5443,15.6228,15.5208,15.6228,16700.0
2009-02-20 11:20:00,19.91,19.92,19.86,19.87,58900.0,15.6228,15.6307,15.5836,15.5914,58900.0
2009-02-20 11:25:00,19.86,19.89,19.85,19.86,5800.0,15.5836,15.6071,15.5757,15.5836,5800.0
2009-02-20 11:30:00,19.86,19.9,19.84,19.88,67200.0,15.5836,15.615,15.5679,15.5993,67200.0
2009-02-20 11:35:00,19.88,19.9,19.79,19.82,29100.0,15.5993,15.615,15.5287,15.5522,29100.0
2009-02-20 11:40:00,19.82,19.85,19.73,19.75,77200.0,15.5522,15.5757,15.4816,15.4973,77200.0
2009-02-20 11:45:00,19.75,19.75,19.7,19.75,12100.0,15.4973,15.4973,15.458,15.4973,12100.0
2009-02-20 11:50:00,19.76,19.77,19.72,19.75,9300.0,15.5051,15.513,15.4737,15.4973,9300.0
2009-02-20 11:55:00,19.74,19.78,19.71,19.74,9700.0,15.4894,15.5208,15.4659,15.4894,9700.0
2009-02-20 12:00:00,19.75,19.8,19.74,19.76,13800.0,15.4973,15.5365,15.4894,15.5051,13800.0
2009-02-20 12:05:00,19.76,19.89,19.75,19.89,58800.0,15.5051,15.6071,15.4973,15.6071,58800.0
2009-02-20 12:10:00,19.86,19.93,19.8,19.92,44000.0,15.5836,15.6385,15.5365,15.6307,44000.0
2009-02-20 12:15:00,19.9,19.92,19.84,19.9,20500.0,15.615,15.6307,15.5679,15.615,20500.0
2009-02-20 12:20:00,19.87,19.95,19.87,19.89,10800.0,15.5914,15.6542,15.5914,15.6071,10800.0
2009-02-20 12:25:00,19.9,19.9,19.85,19.89,5400.0,15.615,15.615,15.5757,15.6071,5400.0
2009-02-20 12:30:00,19.87,19.87,19.84,19.86,6500.0,15.5914,15.5914,15.5679,15.5836,6500.0
2009-02-20 12:35:00,19.87,19.94,19.87,19.91,10400.0,15.5914,15.6464,15.5914,15.6228,10400.0
2009-02-20 12:40:00,19.91,19.91,19.84,19.84,5900.0,15.6228,15.6228,15.5679,15.5679,5900.0
2009-02-20 12:45:00,19.85,19.86,19.72,19.73,8700.0,15.5757,15.5836,15.4737,15.4816,8700.0
2009-02-20 12:50:00,19.76,19.77,19.72,19.74,21700.0,15.5051,15.513,15.4737,15.4894,21700.0
2009-02-20 12:55:00,19.75,19.78,19.66,19.68,14500.0,15.4973,15.5208,15.4266,15.4423,14500.0
2009-02-20 13:00:00,19.68,19.68,19.57,19.66,22900.0,15.4423,15.4423,15.356,15.4266,22900.0
2009-02-20 13:05:00,19.66,19.68,19.61,19.63,9200.0,15.4266,15.4423,15.3874,15.4031,9200.0
2009-02-20 13:10:00,19.61,19.63,19.56,19.58,12800.0,15.3874,15.4031,15.3482,15.3639,12800.0
2009-02-20 13:15:00,19.59,19.6,19.51,19.54,10000.0,15.3717,15.3796,15.3089,15.3325,10000.0
2009-02-20 13:20:00,19.56,19.62,19.54,19.56,16200.0,15.3482,15.3953,15.3325,15.3482,16200.0
2009-02-20 13:25:00,19.58,19.68,19.56,19.61,13300.0,15.3639,15.4423,15.3482,15.3874,13300.0
2009-02-20 13:30:00,19.61,19.65,19.53,19.61,22500.0,15.3874,15.4188,15.3246,15.3874,22500.0
2009-02-20 13:35:00,19.61,19.71,19.61,19.69,41400.0,15.3874,15.4659,15.3874,15.4502,41400.0
2009-02-20 13:40:00,19.68,19.75,19.64,19.7,16400.0,15.4423,15.4973,15.411,15.458,16400.0
2009-02-20 13:45:00,19.68,19.73,19.66,19.71,28900.0,15.4423,15.4816,15.4266,15.4659,28900.0
2009-02-20 13:50:00,19.73,19.83,19.72,19.8,6000.0,15.4816,15.56,15.4737,15.5365,6000.0
2009-02-20 13:55:00,19.81,19.86,19.76,19.8,8200.0,15.5443,15.5836,15.5051,15.5365,8200.0
2009-02-20 14:00:00,19.8,19.8,19.72,19.73,5500.0,15.5365,15.5365,15.4737,15.4816,5500.0
2009-02-20 14:05:00,19.71,19.8,19.69,19.76,11500.0,15.4659,15.5365,15.4502,15.5051,11500.0
2009-02-20 14:10:00,19.77,19.81,19.69,19.75,18600.0,15.513,15.5443,15.4502,15.4973,18600.0
2009-02-20 14:15:00,19.75,19.98,19.75,19.94,43200.0,15.4973,15.6777,15.4973,15.6464,43200.0
2009-02-20 14:20:00,19.91,20.1,19.87,20.09,19700.0,15.6228,15.7719,15.5914,15.7641,19700.0
2009-02-20 14:25:00,20.11,20.22,20.03,20.04,26200.0,15.7798,15.8661,15.717,15.7248,26200.0
2009-02-20 14:30:00,20.06,20.21,20.05,20.16,34100.0,15.7405,15.8582,15.7327,15.819,34100.0
2009-02-20 14:35:00,20.16,20.21,20.05,20.16,89500.0,15.819,15.8582,15.7327,15.819,89500.0
2009-02-20 14:40:00,20.16,20.25,20.12,20.17,50300.0,15.819,15.8896,15.7876,15.8268,50300.0
2009-02-20 14:45:00,20.19,20.3,20.15,20.28,49100.0,15.8425,15.9288,15.8111,15.9131,49100.0
2009-02-20 14:50:00,20.26,20.4,20.24,20.24,44800.0,15.8975,16.0073,15.8818,15.8818,44800.0
2009-02-20 14:55:00,20.22,20.33,20.17,20.28,36400.0,15.8661,15.9524,15.8268,15.9131,36400.0
2009-02-20 15:00:00,20.27,20.27,20.1,20.1,37200.0,15.9053,15.9053,15.7719,15.7719,37200.0
2009-02-20 15:05:00,20.12,20.22,20.08,20.13,30500.0,15.7876,15.8661,15.7562,15.7954,30500.0
2009-02-20 15:10:00,20.12,20.22,20.05,20.12,31500.0,15.7876,15.8661,15.7327,15.7876,31500.0
2009-02-20 15:15:00,20.13,20.26,20.12,20.2,12400.0,15.7954,15.8975,15.7876,15.8504,12400.0
2009-02-20 15:20:00,20.21,20.24,20.14,20.15,11600.0,15.8582,15.8818,15.8033,15.8111,11600.0
2009-02-20 15:25:00,20.15,20.22,20.09,20.09,18400.0,15.8111,15.8661,15.7641,15.7641,18400.0
2009-02-20 15:30:00,20.11,20.15,20.02,20.1,18400.0,15.7798,15.8111,15.7091,15.7719,18400.0
2009-02-20 15:35:00,20.1,20.17,20.07,20.08,19200.0,15.7719,15.8268,15.7484,15.7562,19200.0
2009-02-20 15:40:00,20.09,20.14,20.02,20.03,31900.0,15.7641,15.8033,15.7091,15.717,31900.0
2009-02-20 15:45:00,20.02,20.09,19.97,20.05,30500.0,15.7091,15.7641,15.6699,15.7327,30500.0
2009-02-20 15:50:00,20.05,20.21,20.0,20.14,28900.0,15.7327,15.8582,15.6934,15.8033,28900.0
2009-02-20 15:55:00,20.16,20.22,20.14,20.16,61900.0,15.819,15.8661,15.8033,15.819,61900.0
2009-02-23 09:30:00,20.35,20.65,20.08,20.14,29500.0,15.9681,16.2035,15.7562,15.8033,29500.0
2009-02-23 09:35:00,20.19,20.19,19.95,20.09,18900.0,15.8425,15.8425,15.6542,15.7641,18900.0
2009-02-23 09:40:00,20.08,20.13,19.99,20.02,28900.0,15.7562,15.7954,15.6856,15.7091,28900.0
2009-02-23 09:45:00,19.98,20.03,19.81,19.86,5000.0,15.6777,15.717,15.5443,15.5836,5000.0
2009-02-23 09:50:00,19.81,19.88,19.8,19.86,1700.0,15.5443,15.5993,15.5365,15.5836,1700.0
2009-02-23 09:55:00,19.9,19.94,19.84,19.9,4200.0,15.615,15.6464,15.5679,15.615,4200.0
2009-02-23 10:00:00,19.91,19.95,19.76,19.76,4300.0,15.6228,15.6542,15.5051,15.5051,4300.0
2009-02-23 10:05:00,19.74,19.75,19.64,19.69,5800.0,15.4894,15.4973,15.411,15.4502,5800.0
2009-02-23 10:10:00,19.7,19.7,19.5,19.53,8100.0,15.458,15.458,15.3011,15.3246,8100.0
2009-02-23 10:15:00,19.51,19.68,19.46,19.63,8500.0,15.3089,15.4423,15.2697,15.4031,8500.0
2009-02-23 10:20:00,19.67,19.73,19.64,19.69,2900.0,15.4345,15.4816,15.411,15.4502,2900.0
2009-02-23 10:25:00,19.69,19.75,19.69,19.75,4500.0,15.4502,15.4973,15.4502,15.4973,4500.0
2009-02-23 10:30:00,19.72,19.75,19.67,19.67,6900.0,15.4737,15.4973,15.4345,15.4345,6900.0
2009-02-23 10:35:00,19.67,19.68,19.61,19.64,3100.0,15.4345,15.4423,15.3874,15.411,3100.0
2009-02-23 10:40:00,19.65,19.69,19.63,19.67,4800.0,15.4188,15.4502,15.4031,15.4345,4800.0
2009-02-23 10:45:00,19.64,19.78,19.64,19.77,3400.0,15.411,15.5208,15.411,15.513,3400.0
2009-02-23 10:50:00,19.79,19.79,19.73,19.77,1500.0,15.5287,15.5287,15.4816,15.513,1500.0
2009-02-23 10:55:00,19.74,19.74,19.61,19.63,4100.0,15.4894,15.4894,15.3874,15.4031,4100.0
2009-02-23 11:00:00,19.64,19.68,19.62,19.65,3200.0,15.411,15.4423,15.3953,15.4188,3200.0
2009-02-23 11:05:00,19.68,19.68,19.61,19.63,7700.0,15.4423,15.4423,15.3874,15.4031,7700.0
2009-02-23 11:10:00,19.65,19.71,19.61,19.61,5300.0,15.4188,15.4659,15.3874,15.3874,5300.0
2009-02-23 11:15:00,19.61,19.65,19.53,19.53,4900.0,15.3874,15.4188,15.3246,15.3246,4900.0
2009-02-23 11:20:00,19.53,19.59,19.52,19.52,2500.0,15.3246,15.3717,15.3168,15.3168,2500.0
2009-02-23 11:25:00,19.51,19.65,19.51,19.56,6700.0,15.3089,15.4188,15.3089,15.3482,6700.0
2009-02-23 11:30:00,19.53,19.53,19.46,19.46,3000.0,15.3246,15.3246,15.2697,15.2697,3000.0
2009-02-23 11:35:00,19.46,19.49,19.45,19.46,1800.0,15.2697,15.2933,15.2619,15.2697,1800.0
2009-02-23 11:40:00,19.46,19.46,19.36,19.36,3600.0,15.2697,15.2697,15.1912,15.1912,3600.0
2009-02-23 11:45:00,19.35,19.43,19.32,19.38,8700.0,15.1834,15.2462,15.1599,15.2069,8700.0
2009-02-23 11:50:00,19.39,19.41,19.35,19.37,4100.0,15.2148,15.2305,15.1834,15.1991,4100.0
2009-02-23 11:55:00,19.39,19.4,19.32,19.35,8300.0,15.2148,15.2226,15.1599,15.1834,8300.0
2009-02-23 12:00:00,19.35,19.42,19.35,19.36,16200.0,15.1834,15.2383,15.1834,15.1912,16200.0
2009-02-23 12:05:00,19.38,19.41,19.36,19.36,9700.0,15.2069,15.2305,15.1912,15.1912,9700.0
2009-02-23 12:10:00,19.36,19.42,19.36,19.42,2800.0,15.1912,15.2383,15.1912,15.2383,2800.0
2009-02-23 12:15:00,19.4,19.42,19.33,19.34,3400.0,15.2226,15.2383,15.1677,15.1756,3400.0
2009-02-23 12:20:00,19.36,19.38,19.33,19.33,1500.0,15.1912,15.2069,15.1677,15.1677,1500.0
2009-02-23 12:25:00,19.37,19.4,19.34,19.36,5300.0,15.1991,15.2226,15.1756,15.1912,5300.0
2009-02-23 12:30:00,19.34,19.35,19.29,19.29,4700.0,15.1756,15.1834,15.1363,15.1363,4700.0
2009-02-23 12:35:00,19.29,19.32,19.29,19.3,2900.0,15.1363,15.1599,15.1363,15.1442,2900.0
2009-02-23 12:40:00,19.3,19.3,19.23,19.24,4000.0,15.1442,15.1442,15.0892,15.0971,4000.0
2009-02-23 12:45:00,19.24,19.24,19.12,19.13,13700.0,15.0971,15.0971,15.0029,15.0108,13700.0
2009-02-23 12:50:00,19.14,19.16,19.08,19.09,10400.0,15.0186,15.0343,14.9715,14.9794,10400.0
2009-02-23 12:55:00,19.09,19.09,19.01,19.03,6000.0,14.9794,14.9794,14.9166,14.9323,6000.0
2009-02-23 13:00:00,19.01,19.1,19.01,19.09,16800.0,14.9166,14.9872,14.9166,14.9794,16800.0
2009-02-23 13:05:00,19.1,19.22,19.1,19.21,11700.0,14.9872,15.0814,14.9872,15.0735,11700.0
2009-02-23 13:10:00,19.23,19.25,19.18,19.21,8900.0,15.0892,15.1049,15.05,15.0735,8900.0
2009-02-23 13:15:00,19.22,19.23,19.19,19.2,2900.0,15.0814,15.0892,15.0579,15.0657,2900.0
2009-02-23 13:20:00,19.18,19.19,19.14,19.18,2400.0,15.05,15.0579,15.0186,15.05,2400.0
2009-02-23 13:25:00,19.16,19.23,19.16,19.16,5700.0,15.0343,15.0892,15.0343,15.0343,5700.0
2009-02-23 13:30:00,19.18,19.23,19.1,19.14,5800.0,15.05,15.0892,14.9872,15.0186,5800.0
2009-02-23 13:35:00,19.15,19.21,19.15,19.18,5800.0,15.0265,15.0735,15.0265,15.05,5800.0
2009-02-23 13:40:00,19.2,19.22,19.16,19.2,4900.0,15.0657,15.0814,15.0343,15.0657,4900.0
2009-02-23 13:45:00,19.23,19.23,19.14,19.15,2900.0,15.0892,15.0892,15.0186,15.0265,2900.0
2009-02-23 13:50:00,19.14,19.19,19.12,19.18,4500.0,15.0186,15.0579,15.0029,15.05,4500.0
2009-02-23 13:55:00,19.16,19.16,19.06,19.09,13300.0,15.0343,15.0343,14.9558,14.9794,13300.0
2009-02-23 14:00:00,19.07,19.12,19.04,19.11,6900.0,14.9637,15.0029,14.9402,14.9951,6900.0
2009-02-23 14:05:00,19.1,19.12,18.96,18.96,6600.0,14.9872,15.0029,14.8774,14.8774,6600.0
2009-02-23 14:10:00,18.99,19.05,18.96,19.04,7200.0,14.9009,14.948,14.8774,14.9402,7200.0
2009-02-23 14:15:00,19.05,19.19,19.05,19.15,8300.0,14.948,15.0579,14.948,15.0265,8300.0
2009-02-23 14:20:00,19.14,19.24,19.14,19.19,11800.0,15.0186,15.0971,15.0186,15.0579,11800.0
2009-02-23 14:25:00,19.17,19.24,19.17,19.2,13400.0,15.0422,15.0971,15.0422,15.0657,13400.0
2009-02-23 14:30:00,19.19,19.23,19.1,19.12,13300.0,15.0579,15.0892,14.9872,15.0029,13300.0
2009-02-23 14:35:00,19.14,19.16,19.07,19.09,17600.0,15.0186,15.0343,14.9637,14.9794,17600.0
2009-02-23 14:40:00,19.12,19.15,18.99,19.03,12200.0,15.0029,15.0265,14.9009,14.9323,12200.0
2009-02-23 14:45:00,19.03,19.04,18.96,18.98,10700.0,14.9323,14.9402,14.8774,14.8931,10700.0
2009-02-23 14:50:00,18.98,19.02,18.82,18.86,35600.0,14.8931,14.9245,14.7675,14.7989,35600.0
2009-02-23 14:55:00,18.86,18.87,18.8,18.8,30200.0,14.7989,14.8068,14.7518,14.7518,30200.0
2009-02-23 15:00:00,18.79,18.84,18.72,18.82,34600.0,14.744,14.7832,14.6891,14.7675,34600.0
2009-02-23 15:05:00,18.82,18.95,18.8,18.86,19600.0,14.7675,14.8695,14.7518,14.7989,19600.0
2009-02-23 15:10:00,18.85,18.91,18.78,18.86,28100.0,14.7911,14.8381,14.7361,14.7989,28100.0
2009-02-23 15:15:00,18.83,18.87,18.75,18.77,25100.0,14.7754,14.8068,14.7126,14.7283,25100.0
2009-02-23 15:20:00,18.79,18.79,18.63,18.65,38500.0,14.744,14.744,14.6184,14.6341,38500.0
2009-02-23 15:25:00,18.66,18.81,18.62,18.75,22900.0,14.642,14.7597,14.6106,14.7126,22900.0
2009-02-23 15:30:00,18.76,18.9,18.76,18.77,28300.0,14.7204,14.8303,14.7204,14.7283,28300.0
2009-02-23 15:35:00,18.76,18.87,18.74,18.79,31100.0,14.7204,14.8068,14.7048,14.744,31100.0
2009-02-23 15:40:00,18.79,18.84,18.74,18.79,39600.0,14.744,14.7832,14.7048,14.744,39600.0
2009-02-23 15:45:00,18.77,18.84,18.72,18.74,25300.0,14.7283,14.7832,14.6891,14.7048,25300.0
2009-02-23 15:50:00,18.74,18.74,18.61,18.65,59300.0,14.7048,14.7048,14.6027,14.6341,59300.0
2009-02-23 15:55:00,18.65,18.81,18.6,18.8,184700.0,14.6341,14.7597,14.5949,14.7518,184700.0
2009-02-24 09:30:00,19.0,19.0,18.85,18.99,9100.0,14.9088,14.9088,14.7911,14.9009,9100.0
2009-02-24 09:35:00,18.99,19.21,18.94,19.14,8500.0,14.9009,15.0735,14.8617,15.0186,8500.0
2009-02-24 09:40:00,19.13,19.19,19.03,19.11,64100.0,15.0108,15.0579,14.9323,14.9951,64100.0
2009-02-24 09:45:00,19.18,19.22,19.06,19.1,7900.0,15.05,15.0814,14.9558,14.9872,7900.0
2009-02-24 09:50:00,19.11,19.18,19.1,19.1,5500.0,14.9951,15.05,14.9872,14.9872,5500.0
2009-02-24 09:55:00,19.09,19.16,19.06,19.15,60800.0,14.9794,15.0343,14.9558,15.0265,60800.0
2009-02-24 10:00:00,19.13,19.15,18.98,19.08,24400.0,15.0108,15.0265,14.8931,14.9715,24400.0
2009-02-24 10:05:00,19.1,19.15,19.07,19.11,12000.0,14.9872,15.0265,14.9637,14.9951,12000.0
2009-02-24 10:10:00,19.1,19.15,18.9,18.9,110000.0,14.9872,15.0265,14.8303,14.8303,110000.0
2009-02-24 10:15:00,18.93,18.93,18.85,18.89,6100.0,14.8538,14.8538,14.7911,14.8225,6100.0
2009-02-24 10:20:00,18.88,18.93,18.85,18.91,8200.0,14.8146,14.8538,14.7911,14.8381,8200.0
2009-02-24 10:25:00,18.94,19.06,18.89,19.06,7100.0,14.8617,14.9558,14.8225,14.9558,7100.0
2009-02-24 10:30:00,19.08,19.14,19.02,19.07,10400.0,14.9715,15.0186,14.9245,14.9637,10400.0
2009-02-24 10:35:00,19.05,19.12,19.04,19.04,60600.0,14.948,15.0029,14.9402,14.9402,60600.0
2009-02-24 10:40:00,19.05,19.07,19.0,19.03,5600.0,14.948,14.9637,14.9088,14.9323,5600.0
2009-02-24 10:45:00,19.06,19.26,19.03,19.24,11600.0,14.9558,15.1128,14.9323,15.0971,11600.0
2009-02-24 10:50:00,19.26,19.27,19.16,19.24,9700.0,15.1128,15.1206,15.0343,15.0971,9700.0
2009-02-24 10:55:00,19.25,19.27,19.11,19.15,44600.0,15.1049,15.1206,14.9951,15.0265,44600.0
2009-02-24 11:00:00,19.17,19.25,19.17,19.18,5300.0,15.0422,15.1049,15.0422,15.05,5300.0
2009-02-24 11:05:00,19.2,19.27,19.18,19.19,8000.0,15.0657,15.1206,15.05,15.0579,8000.0
2009-02-24 11:10:00,19.15,19.23,19.13,19.18,6000.0,15.0265,15.0892,15.0108,15.05,6000.0
2009-02-24 11:15:00,19.21,19.28,19.21,19.22,3900.0,15.0735,15.1285,15.0735,15.0814,3900.0
2009-02-24 11:20:00,19.22,19.28,19.17,19.17,7000.0,15.0814,15.1285,15.0422,15.0422,7000.0
2009-02-24 11:25:00,19.16,19.21,19.1,19.16,4800.0,15.0343,15.0735,14.9872,15.0343,4800.0
2009-02-24 11:30:00,19.19,19.19,19.01,19.01,5000.0,15.0579,15.0579,14.9166,14.9166,5000.0
2009-02-24 11:35:00,19.03,19.06,18.99,19.01,16000.0,14.9323,14.9558,14.9009,14.9166,16000.0
2009-02-24 11:40:00,19.04,19.05,19.0,19.0,5300.0,14.9402,14.948,14.9088,14.9088,5300.0
2009-02-24 11:45:00,19.0,19.0,18.85,18.85,6500.0,14.9088,14.9088,14.7911,14.7911,6500.0
2009-02-24 11:50:00,18.85,18.91,18.85,18.91,6000.0,14.7911,14.8381,14.7911,14.8381,6000.0
2009-02-24 11:55:00,18.88,18.94,18.87,18.9,8600.0,14.8146,14.8617,14.8068,14.8303,8600.0
2009-02-24 12:00:00,18.93,18.96,18.91,18.95,5900.0,14.8538,14.8774,14.8381,14.8695,5900.0
2009-02-24 12:05:00,18.95,18.95,18.87,18.9,15500.0,14.8695,14.8695,14.8068,14.8303,15500.0
2009-02-24 12:10:00,18.85,18.87,18.79,18.8,5600.0,14.7911,14.8068,14.744,14.7518,5600.0
2009-02-24 12:15:00,18.79,18.79,18.74,18.78,8100.0,14.744,14.744,14.7048,14.7361,8100.0
2009-02-24 12:20:00,18.76,18.83,18.75,18.75,8500.0,14.7204,14.7754,14.7126,14.7126,8500.0
2009-02-24 12:25:00,18.78,18.8,18.72,18.79,7300.0,14.7361,14.7518,14.6891,14.744,7300.0
2009-02-24 12:30:00,18.79,18.85,18.79,18.81,6800.0,14.744,14.7911,14.744,14.7597,6800.0
2009-02-24 12:35:00,18.84,18.99,18.84,18.91,17000.0,14.7832,14.9009,14.7832,14.8381,17000.0
2009-02-24 12:40:00,18.9,18.96,18.88,18.96,8800.0,14.8303,14.8774,14.8146,14.8774,8800.0
2009-02-24 12:45:00,18.96,19.03,18.96,19.03,5900.0,14.8774,14.9323,14.8774,14.9323,5900.0
2009-02-24 12:50:00,19.02,19.07,18.98,18.98,7300.0,14.9245,14.9637,14.8931,14.8931,7300.0
2009-02-24 12:55:00,18.99,19.02,18.98,18.99,2800.0,14.9009,14.9245,14.8931,14.9009,2800.0
2009-02-24 13:00:00,19.01,19.07,18.96,19.07,57900.0,14.9166,14.9637,14.8774,14.9637,57900.0
2009-02-24 13:05:00,19.09,19.14,19.09,19.13,10700.0,14.9794,15.0186,14.9794,15.0108,10700.0
2009-02-24 13:10:00,19.11,19.13,18.97,18.98,5900.0,14.9951,15.0108,14.8852,14.8931,5900.0
2009-02-24 13:15:00,18.98,19.01,18.98,19.01,3700.0,14.8931,14.9166,14.8931,14.9166,3700.0
2009-02-24 13:20:00,19.01,19.2,19.01,19.16,15200.0,14.9166,15.0657,14.9166,15.0343,15200.0
2009-02-24 13:25:00,19.16,19.18,19.07,19.14,14000.0,15.0343,15.05,14.9637,15.0186,14000.0
2009-02-24 13:30:00,19.12,19.19,19.07,19.11,33800.0,15.0029,15.0579,14.9637,14.9951,33800.0
2009-02-24 13:35:00,19.09,19.17,19.05,19.17,7100.0,14.9794,15.0422,14.948,15.0422,7100.0
2009-02-24 13:40:00,19.15,19.2,19.09,19.09,5500.0,15.0265,15.0657,14.9794,14.9794,5500.0
2009-02-24 13:45:00,19.12,19.15,19.09,19.15,4400.0,15.0029,15.0265,14.9794,15.0265,4400.0
2009-02-24 13:50:00,19.15,19.21,19.15,19.16,8400.0,15.0265,15.0735,15.0265,15.0343,8400.0
2009-02-24 13:55:00,19.2,19.27,19.19,19.22,11300.0,15.0657,15.1206,15.0579,15.0814,11300.0
2009-02-24 14:00:00,19.2,19.28,19.19,19.22,13100.0,15.0657,15.1285,15.0579,15.0814,13100.0
2009-02-24 14:05:00,19.24,19.28,19.19,19.26,13400.0,15.0971,15.1285,15.0579,15.1128,13400.0
2009-02-24 14:10:00,19.25,19.3,19.22,19.28,32200.0,15.1049,15.1442,15.0814,15.1285,32200.0
2009-02-24 14:15:00,19.29,19.51,19.29,19.5,19100.0,15.1363,15.3089,15.1363,15.3011,19100.0
2009-02-24 14:20:00,19.51,19.57,19.46,19.56,15300.0,15.3089,15.356,15.2697,15.3482,15300.0
2009-02-24 14:25:00,19.54,19.55,19.46,19.52,11500.0,15.3325,15.3403,15.2697,15.3168,11500.0
2009-02-24 14:30:00,19.53,19.58,19.47,19.51,16300.0,15.3246,15.3639,15.2776,15.3089,16300.0
2009-02-24 14:35:00,19.51,19.58,19.47,19.51,14500.0,15.3089,15.3639,15.2776,15.3089,14500.0
2009-02-24 14:40:00,19.5,19.61,19.49,19.56,42500.0,15.3011,15.3874,15.2933,15.3482,42500.0
2009-02-24 14:45:00,19.55,19.6,19.52,19.57,13900.0,15.3403,15.3796,15.3168,15.356,13900.0
2009-02-24 14:50:00,19.56,19.59,19.49,19.55,13600.0,15.3482,15.3717,15.2933,15.3403,13600.0
2009-02-24 14:55:00,19.54,19.71,19.53,19.7,38800.0,15.3325,15.4659,15.3246,15.458,38800.0
2009-02-24 15:00:00,19.7,19.77,19.68,19.74,19600.0,15.458,15.513,15.4423,15.4894,19600.0
2009-02-24 15:05:00,19.73,19.86,19.71,19.83,29000.0,15.4816,15.5836,15.4659,15.56,29000.0
2009-02-24 15:10:00,19.84,19.96,19.8,19.94,29100.0,15.5679,15.6621,15.5365,15.6464,29100.0
2009-02-24 15:15:00,19.96,20.01,19.94,20.01,39700.0,15.6621,15.7013,15.6464,15.7013,39700.0
2009-02-24 15:20:00,20.02,20.03,19.93,19.99,22500.0,15.7091,15.717,15.6385,15.6856,22500.0
2009-02-24 15:25:00,19.96,20.03,19.94,20.0,32200.0,15.6621,15.717,15.6464,15.6934,32200.0
2009-02-24 15:30:00,19.98,20.03,19.9,19.92,31300.0,15.6777,15.717,15.615,15.6307,31300.0
2009-02-24 15:35:00,19.93,19.95,19.86,19.9,24000.0,15.6385,15.6542,15.5836,15.615,24000.0
2009-02-24 15:40:00,19.88,19.96,19.87,19.89,35900.0,15.5993,15.6621,15.5914,15.6071,35900.0
2009-02-24 15:45:00,19.9,20.0,19.85,19.96,40700.0,15.615,15.6934,15.5757,15.6621,40700.0
2009-02-24 15:50:00,19.98,19.99,19.9,19.99,60000.0,15.6777,15.6856,15.615,15.6856,60000.0
2009-02-24 15:55:00,19.97,19.99,19.87,19.87,79700.0,15.6699,15.6856,15.5914,15.5914,79700.0
2009-02-25 09:30:00,19.78,19.82,19.65,19.68,4900.0,15.5208,15.5522,15.4188,15.4423,4900.0
2009-02-25 09:35:00,19.68,19.83,19.56,19.59,5200.0,15.4423,15.56,15.3482,15.3717,5200.0
2009-02-25 09:40:00,19.6,19.67,19.44,19.44,7600.0,15.3796,15.4345,15.254,15.254,7600.0
2009-02-25 09:45:00,19.4,19.43,19.31,19.42,8900.0,15.2226,15.2462,15.152,15.2383,8900.0
2009-02-25 09:50:00,19.4,19.4,19.29,19.38,7400.0,15.2226,15.2226,15.1363,15.2069,7400.0
2009-02-25 09:55:00,19.38,19.38,19.28,19.29,4700.0,15.2069,15.2069,15.1285,15.1363,4700.0
2009-02-25 10:00:00,19.28,19.28,19.02,19.07,17000.0,15.1285,15.1285,14.9245,14.9637,17000.0
2009-02-25 10:05:00,19.08,19.15,19.04,19.15,8900.0,14.9715,15.0265,14.9402,15.0265,8900.0
2009-02-25 10:10:00,19.12,19.15,19.06,19.06,5700.0,15.0029,15.0265,14.9558,14.9558,5700.0
2009-02-25 10:15:00,19.05,19.12,18.97,19.12,6400.0,14.948,15.0029,14.8852,15.0029,6400.0
2009-02-25 10:20:00,19.13,19.15,19.09,19.15,1700.0,15.0108,15.0265,14.9794,15.0265,1700.0
2009-02-25 10:25:00,19.1,19.27,19.1,19.27,3100.0,14.9872,15.1206,14.9872,15.1206,3100.0
2009-02-25 10:30:00,19.27,19.28,19.2,19.2,2900.0,15.1206,15.1285,15.0657,15.0657,2900.0
2009-02-25 10:35:00,19.19,19.21,19.14,19.17,2200.0,15.0579,15.0735,15.0186,15.0422,2200.0
2009-02-25 10:40:00,19.17,19.18,19.01,19.01,11900.0,15.0422,15.05,14.9166,14.9166,11900.0
2009-02-25 10:45:00,19.02,19.09,19.0,19.05,8900.0,14.9245,14.9794,14.9088,14.948,8900.0
2009-02-25 10:50:00,19.05,19.12,19.04,19.1,10400.0,14.948,15.0029,14.9402,14.9872,10400.0
2009-02-25 10:55:00,19.12,19.13,19.08,19.08,2300.0,15.0029,15.0108,14.9715,14.9715,2300.0
2009-02-25 11:00:00,19.08,19.13,19.07,19.13,1900.0,14.9715,15.0108,14.9637,15.0108,1900.0
2009-02-25 11:05:00,19.14,19.23,19.13,19.19,5500.0,15.0186,15.0892,15.0108,15.0579,5500.0
2009-02-25 11:10:00,19.19,19.23,19.17,19.21,2600.0,15.0579,15.0892,15.0422,15.0735,2600.0
2009-02-25 11:15:00,19.2,19.24,19.15,19.22,2700.0,15.0657,15.0971,15.0265,15.0814,2700.0
2009-02-25 11:20:00,19.25,19.3,19.22,19.27,4700.0,15.1049,15.1442,15.0814,15.1206,4700.0
2009-02-25 11:25:00,19.28,19.32,19.27,19.27,2100.0,15.1285,15.1599,15.1206,15.1206,2100.0
2009-02-25 11:30:00,19.27,19.27,19.18,19.24,11100.0,15.1206,15.1206,15.05,15.0971,11100.0
2009-02-25 11:35:00,19.23,19.28,19.19,19.26,9700.0,15.0892,15.1285,15.0579,15.1128,9700.0
2009-02-25 11:40:00,19.26,19.37,19.2,19.35,6800.0,15.1128,15.1991,15.0657,15.1834,6800.0
2009-02-25 11:45:00,19.38,19.45,19.31,19.31,2200.0,15.2069,15.2619,15.152,15.152,2200.0
2009-02-25 11:50:00,19.31,19.31,19.2,19.2,9500.0,15.152,15.152,15.0657,15.0657,9500.0
2009-02-25 11:55:00,19.22,19.22,19.1,19.1,14100.0,15.0814,15.0814,14.9872,14.9872,14100.0
2009-02-25 12:00:00,19.1,19.14,19.08,19.08,2600.0,14.9872,15.0186,14.9715,14.9715,2600.0
2009-02-25 12:05:00,19.08,19.09,19.05,19.07,2800.0,14.9715,14.9794,14.948,14.9637,2800.0
2009-02-25 12:10:00,19.1,19.11,19.03,19.06,4300.0,14.9872,14.9951,14.9323,14.9558,4300.0
2009-02-25 12:15:00,19.05,19.05,19.02,19.02,2300.0,14.948,14.948,14.9245,14.9245,2300.0
2009-02-25 12:20:00,19.04,19.05,19.02,19.02,700.0,14.9402,14.948,14.9245,14.9245,700.0
2009-02-25 12:25:00,19.02,19.02,18.97,19.0,12700.0,14.9245,14.9245,14.8852,14.9088,12700.0
2009-02-25 12:30:00,19.0,19.0,18.98,19.0,5100.0,14.9088,14.9088,14.8931,14.9088,5100.0
2009-02-25 12:35:00,18.97,19.0,18.97,19.0,2700.0,14.8852,14.9088,14.8852,14.9088,2700.0
2009-02-25 12:40:00,19.0,19.0,18.88,18.88,4000.0,14.9088,14.9088,14.8146,14.8146,4000.0
2009-02-25 12:45:00,18.9,18.94,18.87,18.93,3600.0,14.8303,14.8617,14.8068,14.8538,3600.0
2009-02-25 12:50:00,18.92,18.95,18.91,18.93,2900.0,14.846,14.8695,14.8381,14.8538,2900.0
2009-02-25 12:55:00,18.91,19.0,18.88,18.97,4300.0,14.8381,14.9088,14.8146,14.8852,4300.0
2009-02-25 13:00:00,18.99,19.06,18.97,19.04,4800.0,14.9009,14.9558,14.8852,14.9402,4800.0
2009-02-25 13:05:00,19.03,19.1,19.0,19.07,4900.0,14.9323,14.9872,14.9088,14.9637,4900.0
2009-02-25 13:10:00,19.07,19.07,18.99,19.05,4400.0,14.9637,14.9637,14.9009,14.948,4400.0
2009-02-25 13:15:00,19.01,19.06,19.0,19.04,3500.0,14.9166,14.9558,14.9088,14.9402,3500.0
2009-02-25 13:20:00,19.04,19.04,18.93,18.93,5900.0,14.9402,14.9402,14.8538,14.8538,5900.0
2009-02-25 13:25:00,18.96,19.05,18.96,18.97,9700.0,14.8774,14.948,14.8774,14.8852,9700.0
2009-02-25 13:30:00,18.99,19.06,18.98,19.04,7800.0,14.9009,14.9558,14.8931,14.9402,7800.0
2009-02-25 13:35:00,19.05,19.12,19.05,19.09,9500.0,14.948,15.0029,14.948,14.9794,9500.0
2009-02-25 13:40:00,19.1,19.2,19.1,19.13,5100.0,14.9872,15.0657,14.9872,15.0108,5100.0
2009-02-25 13:45:00,19.13,19.25,19.1,19.25,3200.0,15.0108,15.1049,14.9872,15.1049,3200.0
2009-02-25 13:50:00,19.28,19.36,19.21,19.34,5300.0,15.1285,15.1912,15.0735,15.1756,5300.0
2009-02-25 13:55:00,19.3,19.43,19.29,19.36,9300.0,15.1442,15.2462,15.1363,15.1912,9300.0
2009-02-25 14:00:00,19.34,19.4,19.17,19.22,19200.0,15.1756,15.2226,15.0422,15.0814,19200.0
2009-02-25 14:05:00,19.18,19.18,19.04,19.12,11100.0,15.05,15.05,14.9402,15.0029,11100.0
2009-02-25 14:10:00,19.09,19.13,18.98,19.03,8600.0,14.9794,15.0108,14.8931,14.9323,8600.0
2009-02-25 14:15:00,19.03,19.12,18.95,18.99,12900.0,14.9323,15.0029,14.8695,14.9009,12900.0
2009-02-25 14:20:00,18.97,19.06,18.92,19.05,11500.0,14.8852,14.9558,14.846,14.948,11500.0
2009-02-25 14:25:00,19.07,19.11,18.99,19.11,13400.0,14.9637,14.9951,14.9009,14.9951,13400.0
2009-02-25 14:30:00,19.1,19.16,19.06,19.12,18100.0,14.9872,15.0343,14.9558,15.0029,18100.0
2009-02-25 14:35:00,19.1,19.18,19.09,19.17,12900.0,14.9872,15.05,14.9794,15.0422,12900.0
2009-02-25 14:40:00,19.16,19.29,19.14,19.27,13700.0,15.0343,15.1363,15.0186,15.1206,13700.0
2009-02-25 14:45:00,19.26,19.31,19.17,19.2,10600.0,15.1128,15.152,15.0422,15.0657,10600.0
2009-02-25 14:50:00,19.22,19.35,19.22,19.34,11100.0,15.0814,15.1834,15.0814,15.1756,11100.0
2009-02-25 14:55:00,19.3,19.32,19.15,19.24,14400.0,15.1442,15.1599,15.0265,15.0971,14400.0
2009-02-25 15:00:00,19.24,19.31,19.18,19.31,12500.0,15.0971,15.152,15.05,15.152,12500.0
2009-02-25 15:05:00,19.3,19.38,19.3,19.38,21100.0,15.1442,15.2069,15.1442,15.2069,21100.0
2009-02-25 15:10:00,19.38,19.39,19.24,19.35,20200.0,15.2069,15.2148,15.0971,15.1834,20200.0
2009-02-25 15:15:00,19.35,19.51,19.35,19.43,14700.0,15.1834,15.3089,15.1834,15.2462,14700.0
2009-02-25 15:20:00,19.44,19.52,19.39,19.46,14200.0,15.254,15.3168,15.2148,15.2697,14200.0
2009-02-25 15:25:00,19.45,19.58,19.42,19.46,14700.0,15.2619,15.3639,15.2383,15.2697,14700.0
2009-02-25 15:30:00,19.46,19.48,19.39,19.43,19800.0,15.2697,15.2854,15.2148,15.2462,19800.0
2009-02-25 15:35:00,19.41,19.48,19.33,19.36,17600.0,15.2305,15.2854,15.1677,15.1912,17600.0
2009-02-25 15:40:00,19.35,19.4,19.28,19.28,24700.0,15.1834,15.2226,15.1285,15.1285,24700.0
2009-02-25 15:45:00,19.28,19.34,19.22,19.25,21100.0,15.1285,15.1756,15.0814,15.1049,21100.0
2009-02-25 15:50:00,19.24,19.29,19.16,19.16,22400.0,15.0971,15.1363,15.0343,15.0343,22400.0
2009-02-25 15:55:00,19.15,19.16,19.11,19.13,27600.0,15.0265,15.0343,14.9951,15.0108,27600.0
2009-02-26 09:30:00,19.39,19.44,19.29,19.44,4200.0,15.2148,15.254,15.1363,15.254,4200.0
2009-02-26 09:35:00,19.49,19.49,19.32,19.45,5100.0,15.2933,15.2933,15.1599,15.2619,5100.0
2009-02-26 09:40:00,19.39,19.44,19.19,19.27,10300.0,15.2148,15.254,15.0579,15.1206,10300.0
2009-02-26 09:45:00,19.31,19.33,19.08,19.12,7000.0,15.152,15.1677,14.9715,15.0029,7000.0
2009-02-26 09:50:00,19.14,19.34,19.13,19.34,7000.0,15.0186,15.1756,15.0108,15.1756,7000.0
2009-02-26 09:55:00,19.3,19.36,19.28,19.36,1900.0,15.1442,15.1912,15.1285,15.1912,1900.0
2009-02-26 10:00:00,19.35,19.42,19.34,19.41,7300.0,15.1834,15.2383,15.1756,15.2305,7300.0
2009-02-26 10:05:00,19.42,19.52,19.4,19.44,4000.0,15.2383,15.3168,15.2226,15.254,4000.0
2009-02-26 10:10:00,19.43,19.47,19.37,19.42,8300.0,15.2462,15.2776,15.1991,15.2383,8300.0
2009-02-26 10:15:00,19.43,19.49,19.38,19.49,2500.0,15.2462,15.2933,15.2069,15.2933,2500.0
2009-02-26 10:20:00,19.49,19.63,19.49,19.63,4100.0,15.2933,15.4031,15.2933,15.4031,4100.0
2009-02-26 10:25:00,19.62,19.76,19.62,19.76,32000.0,15.3953,15.5051,15.3953,15.5051,32000.0
2009-02-26 10:30:00,19.72,19.76,19.62,19.76,8100.0,15.4737,15.5051,15.3953,15.5051,8100.0
2009-02-26 10:35:00,19.75,19.87,19.75,19.83,10400.0,15.4973,15.5914,15.4973,15.56,10400.0
2009-02-26 10:40:00,19.79,19.83,19.64,19.67,15300.0,15.5287,15.56,15.411,15.4345,15300.0
2009-02-26 10:45:00,19.68,19.74,19.67,19.71,5100.0,15.4423,15.4894,15.4345,15.4659,5100.0
2009-02-26 10:50:00,19.71,19.71,19.62,19.62,5100.0,15.4659,15.4659,15.3953,15.3953,5100.0
2009-02-26 10:55:00,19.62,19.73,19.62,19.71,4700.0,15.3953,15.4816,15.3953,15.4659,4700.0
2009-02-26 11:00:00,19.72,19.74,19.6,19.65,8300.0,15.4737,15.4894,15.3796,15.4188,8300.0
2009-02-26 11:05:00,19.64,19.65,19.55,19.6,6800.0,15.411,15.4188,15.3403,15.3796,6800.0
2009-02-26 11:10:00,19.58,19.67,19.58,19.61,7600.0,15.3639,15.4345,15.3639,15.3874,7600.0
2009-02-26 11:15:00,19.61,19.66,19.57,19.66,6000.0,15.3874,15.4266,15.356,15.4266,6000.0
2009-02-26 11:20:00,19.67,19.72,19.67,19.68,6900.0,15.4345,15.4737,15.4345,15.4423,6900.0
2009-02-26 11:25:00,19.68,19.7,19.6,19.62,5400.0,15.4423,15.458,15.3796,15.3953,5400.0
2009-02-26 11:30:00,19.62,19.63,19.59,19.62,5100.0,15.3953,15.4031,15.3717,15.3953,5100.0
2009-02-26 11:35:00,19.62,19.64,19.6,19.6,4900.0,15.3953,15.411,15.3796,15.3796,4900.0
2009-02-26 11:40:00,19.59,19.59,19.47,19.47,3700.0,15.3717,15.3717,15.2776,15.2776,3700.0
2009-02-26 11:45:00,19.48,19.5,19.46,19.49,2400.0,15.2854,15.3011,15.2697,15.2933,2400.0
2009-02-26 11:50:00,19.48,19.52,19.47,19.52,2000.0,15.2854,15.3168,15.2776,15.3168,2000.0
2009-02-26 11:55:00,19.49,19.54,19.49,19.51,2500.0,15.2933,15.3325,15.2933,15.3089,2500.0
2009-02-26 12:00:00,19.53,19.56,19.52,19.52,1600.0,15.3246,15.3482,15.3168,15.3168,1600.0
2009-02-26 12:05:00,19.51,19.56,19.48,19.56,5400.0,15.3089,15.3482,15.2854,15.3482,5400.0
2009-02-26 12:10:00,19.56,19.58,19.53,19.54,2900.0,15.3482,15.3639,15.3246,15.3325,2900.0
2009-02-26 12:15:00,19.56,19.56,19.45,19.45,2500.0,15.3482,15.3482,15.2619,15.2619,2500.0
2009-02-26 12:20:00,19.46,19.46,19.37,19.37,3200.0,15.2697,15.2697,15.1991,15.1991,3200.0
2009-02-26 12:25:00,19.36,19.38,19.28,19.33,5900.0,15.1912,15.2069,15.1285,15.1677,5900.0
2009-02-26 12:30:00,19.33,19.34,19.28,19.32,3700.0,15.1677,15.1756,15.1285,15.1599,3700.0
2009-02-26 12:35:00,19.33,19.35,19.26,19.28,4800.0,15.1677,15.1834,15.1128,15.1285,4800.0
2009-02-26 12:40:00,19.28,19.29,19.26,19.28,1700.0,15.1285,15.1363,15.1128,15.1285,1700.0
2009-02-26 12:45:00,19.28,19.38,19.28,19.38,5000.0,15.1285,15.2069,15.1285,15.2069,5000.0
2009-02-26 12:50:00,19.38,19.38,19.34,19.37,5000.0,15.2069,15.2069,15.1756,15.1991,5000.0
2009-02-26 12:55:00,19.38,19.38,19.24,19.27,6700.0,15.2069,15.2069,15.0971,15.1206,6700.0
2009-02-26 13:00:00,19.29,19.3,19.22,19.3,2900.0,15.1363,15.1442,15.0814,15.1442,2900.0
2009-02-26 13:05:00,19.3,19.3,19.2,19.2,2900.0,15.1442,15.1442,15.0657,15.0657,2900.0
2009-02-26 13:10:00,19.18,19.19,19.1,19.17,3100.0,15.05,15.0579,14.9872,15.0422,3100.0
2009-02-26 13:15:00,19.2,19.21,19.16,19.16,2800.0,15.0657,15.0735,15.0343,15.0343,2800.0
2009-02-26 13:20:00,19.16,19.24,19.15,19.17,4500.0,15.0343,15.0971,15.0265,15.0422,4500.0
2009-02-26 13:25:00,19.16,19.28,19.15,19.25,8100.0,15.0343,15.1285,15.0265,15.1049,8100.0
2009-02-26 13:30:00,19.25,19.26,19.18,19.22,5000.0,15.1049,15.1128,15.05,15.0814,5000.0
2009-02-26 13:35:00,19.25,19.25,19.17,19.21,6500.0,15.1049,15.1049,15.0422,15.0735,6500.0
2009-02-26 13:40:00,19.23,19.33,19.21,19.27,12700.0,15.0892,15.1677,15.0735,15.1206,12700.0
2009-02-26 13:45:00,19.28,19.34,19.26,19.27,7500.0,15.1285,15.1756,15.1128,15.1206,7500.0
2009-02-26 13:50:00,19.28,19.34,19.26,19.27,8900.0,15.1285,15.1756,15.1128,15.1206,8900.0
2009-02-26 13:55:00,19.27,19.32,19.22,19.29,5400.0,15.1206,15.1599,15.0814,15.1363,5400.0
2009-02-26 14:00:00,19.29,19.29,19.21,19.25,7300.0,15.1363,15.1363,15.0735,15.1049,7300.0
2009-02-26 14:05:00,19.23,19.24,19.12,19.19,7400.0,15.0892,15.0971,15.0029,15.0579,7400.0
2009-02-26 14:10:00,19.23,19.25,19.15,19.24,6900.0,15.0892,15.1049,15.0265,15.0971,6900.0
2009-02-26 14:15:00,19.23,19.24,19.18,19.24,6000.0,15.0892,15.0971,15.05,15.0971,6000.0
2009-02-26 14:20:00,19.23,19.3,19.23,19.25,9200.0,15.0892,15.1442,15.0892,15.1049,9200.0
2009-02-26 14:25:00,19.25,19.28,19.22,19.26,8500.0,15.1049,15.1285,15.0814,15.1128,8500.0
2009-02-26 14:30:00,19.26,19.26,19.11,19.17,13500.0,15.1128,15.1128,14.9951,15.0422,13500.0
2009-02-26 14:35:00,19.18,19.21,19.12,19.17,12200.0,15.05,15.0735,15.0029,15.0422,12200.0
2009-02-26 14:40:00,19.15,19.16,19.07,19.1,7800.0,15.0265,15.0343,14.9637,14.9872,7800.0
2009-02-26 14:45:00,19.08,19.14,19.06,19.12,11700.0,14.9715,15.0186,14.9558,15.0029,11700.0
2009-02-26 14:50:00,19.1,19.13,19.01,19.02,11000.0,14.9872,15.0108,14.9166,14.9245,11000.0
2009-02-26 14:55:00,19.01,19.04,18.9,18.94,16400.0,14.9166,14.9402,14.8303,14.8617,16400.0
2009-02-26 15:00:00,18.94,18.96,18.89,18.92,14900.0,14.8617,14.8774,14.8225,14.846,14900.0
2009-02-26 15:05:00,18.93,18.94,18.86,18.86,17600.0,14.8538,14.8617,14.7989,14.7989,17600.0
2009-02-26 15:10:00,18.86,18.9,18.75,18.75,27100.0,14.7989,14.8303,14.7126,14.7126,27100.0
2009-02-26 15:15:00,18.74,18.81,18.72,18.76,26600.0,14.7048,14.7597,14.6891,14.7204,26600.0
2009-02-26 15:20:00,18.79,18.79,18.67,18.73,20700.0,14.744,14.744,14.6498,14.6969,20700.0
2009-02-26 15:25:00,18.74,18.76,18.7,18.71,13900.0,14.7048,14.7204,14.6734,14.6812,13900.0
2009-02-26 15:30:00,18.72,18.77,18.67,18.76,20200.0,14.6891,14.7283,14.6498,14.7204,20200.0
2009-02-26 15:35:00,18.77,18.82,18.73,18.77,17900.0,14.7283,14.7675,14.6969,14.7283,17900.0
2009-02-26 15:40:00,18.76,18.86,18.73,18.8,32500.0,14.7204,14.7989,14.6969,14.7518,32500.0
2009-02-26 15:45:00,18.79,18.89,18.77,18.85,26400.0,14.744,14.8225,14.7283,14.7911,26400.0
2009-02-26 15:50:00,18.84,18.89,18.79,18.84,24600.0,14.7832,14.8225,14.744,14.7832,24600.0
2009-02-26 15:55:00,18.84,18.84,18.72,18.74,25000.0,14.7832,14.7832,14.6891,14.7048,25000.0
2009-02-27 09:30:00,18.04,18.32,18.04,18.31,9300.0,14.1555,14.3752,14.1555,14.3673,9300.0
2009-02-27 09:35:00,18.33,18.41,18.31,18.33,10200.0,14.383,14.4458,14.3673,14.383,10200.0
2009-02-27 09:40:00,18.33,18.43,18.33,18.4,12200.0,14.383,14.4615,14.383,14.438,12200.0
2009-02-27 09:45:00,18.43,18.46,18.39,18.43,9500.0,14.4615,14.485,14.4301,14.4615,9500.0
2009-02-27 09:50:00,18.46,18.48,18.39,18.46,42500.0,14.485,14.5007,14.4301,14.485,42500.0
2009-02-27 09:55:00,18.46,18.61,18.44,18.53,57700.0,14.485,14.6027,14.4693,14.54,57700.0
2009-02-27 10:00:00,18.52,18.68,18.52,18.67,7600.0,14.5321,14.6577,14.5321,14.6498,7600.0
2009-02-27 10:05:00,18.68,18.78,18.61,18.61,43100.0,14.6577,14.7361,14.6027,14.6027,43100.0
2009-02-27 10:10:00,18.61,18.7,18.57,18.69,10900.0,14.6027,14.6734,14.5714,14.6655,10900.0
2009-02-27 10:15:00,18.7,18.81,18.63,18.81,12100.0,14.6734,14.7597,14.6184,14.7597,12100.0
2009-02-27 10:20:00,18.81,19.08,18.8,18.93,34400.0,14.7597,14.9715,14.7518,14.8538,34400.0
2009-02-27 10:25:00,18.93,19.05,18.92,19.0,55800.0,14.8538,14.948,14.846,14.9088,55800.0
2009-02-27 10:30:00,18.97,19.04,18.97,18.99,35300.0,14.8852,14.9402,14.8852,14.9009,35300.0
2009-02-27 10:35:00,18.91,18.93,18.79,18.9,4400.0,14.8381,14.8538,14.744,14.8303,4400.0
2009-02-27 10:40:00,18.89,18.98,18.85,18.93,3800.0,14.8225,14.8931,14.7911,14.8538,3800.0
2009-02-27 10:45:00,18.9,19.03,18.84,19.0,32600.0,14.8303,14.9323,14.7832,14.9088,32600.0
2009-02-27 10:50:00,19.0,19.05,18.95,19.0,39600.0,14.9088,14.948,14.8695,14.9088,39600.0
2009-02-27 10:55:00,18.99,18.99,18.94,18.96,7200.0,14.9009,14.9009,14.8617,14.8774,7200.0
2009-02-27 11:00:00,18.95,18.98,18.88,18.93,11600.0,14.8695,14.8931,14.8146,14.8538,11600.0
2009-02-27 11:05:00,18.94,18.99,18.93,18.96,34700.0,14.8617,14.9009,14.8538,14.8774,34700.0
2009-02-27 11:10:00,18.97,18.98,18.91,18.93,11000.0,14.8852,14.8931,14.8381,14.8538,11000.0
2009-02-27 11:15:00,18.91,18.95,18.89,18.94,6100.0,14.8381,14.8695,14.8225,14.8617,6100.0
2009-02-27 11:20:00,18.92,19.0,18.91,18.91,7000.0,14.846,14.9088,14.8381,14.8381,7000.0
2009-02-27 11:25:00,18.94,19.04,18.9,19.0,25100.0,14.8617,14.9402,14.8303,14.9088,25100.0
2009-02-27 11:30:00,19.0,19.03,18.97,19.0,38000.0,14.9088,14.9323,14.8852,14.9088,38000.0
2009-02-27 11:35:00,19.0,19.07,18.99,19.05,16700.0,14.9088,14.9637,14.9009,14.948,16700.0
2009-02-27 11:40:00,19.06,19.26,19.06,19.25,22700.0,14.9558,15.1128,14.9558,15.1049,22700.0
2009-02-27 11:45:00,19.28,19.3,19.22,19.28,28900.0,15.1285,15.1442,15.0814,15.1285,28900.0
2009-02-27 11:50:00,19.27,19.32,19.17,19.22,18400.0,15.1206,15.1599,15.0422,15.0814,18400.0
2009-02-27 11:55:00,19.21,19.3,19.19,19.3,18900.0,15.0735,15.1442,15.0579,15.1442,18900.0
2009-02-27 12:00:00,19.3,19.4,19.3,19.38,23300.0,15.1442,15.2226,15.1442,15.2069,23300.0
2009-02-27 12:05:00,19.39,19.49,19.39,19.46,33900.0,15.2148,15.2933,15.2148,15.2697,33900.0
2009-02-27 12:10:00,19.46,19.57,19.44,19.57,25500.0,15.2697,15.356,15.254,15.356,25500.0
2009-02-27 12:15:00,19.54,19.6,19.46,19.46,20700.0,15.3325,15.3796,15.2697,15.2697,20700.0
2009-02-27 12:20:00,19.47,19.58,19.47,19.54,16300.0,15.2776,15.3639,15.2776,15.3325,16300.0
2009-02-27 12:25:00,19.55,19.66,19.52,19.62,24900.0,15.3403,15.4266,15.3168,15.3953,24900.0
2009-02-27 12:30:00,19.65,19.73,19.63,19.69,26300.0,15.4188,15.4816,15.4031,15.4502,26300.0
2009-02-27 12:35:00,19.7,19.74,19.66,19.71,20400.0,15.458,15.4894,15.4266,15.4659,20400.0
2009-02-27 12:40:00,19.69,19.77,19.67,19.69,17400.0,15.4502,15.513,15.4345,15.4502,17400.0
2009-02-27 12:45:00,19.71,19.71,19.61,19.62,11900.0,15.4659,15.4659,15.3874,15.3953,11900.0
2009-02-27 12:50:00,19.62,19.65,19.54,19.55,14900.0,15.3953,15.4188,15.3325,15.3403,14900.0
2009-02-27 12:55:00,19.55,19.59,19.49,19.57,16300.0,15.3403,15.3717,15.2933,15.356,16300.0
2009-02-27 13:00:00,19.59,19.67,19.57,19.6,14700.0,15.3717,15.4345,15.356,15.3796,14700.0
2009-02-27 13:05:00,19.62,19.64,19.53,19.6,9600.0,15.3953,15.411,15.3246,15.3796,9600.0
2009-02-27 13:10:00,19.56,19.57,19.45,19.47,9400.0,15.3482,15.356,15.2619,15.2776,9400.0
2009-02-27 13:15:00,19.44,19.44,19.39,19.43,16200.0,15.254,15.254,15.2148,15.2462,16200.0
2009-02-27 13:20:00,19.44,19.51,19.39,19.46,26900.0,15.254,15.3089,15.2148,15.2697,26900.0
2009-02-27 13:25:00,19.46,19.49,19.39,19.41,11100.0,15.2697,15.2933,15.2148,15.2305,11100.0
2009-02-27 13:30:00,19.41,19.52,19.33,19.4,17500.0,15.2305,15.3168,15.1677,15.2226,17500.0
2009-02-27 13:35:00,19.43,19.43,19.27,19.29,13500.0,15.2462,15.2462,15.1206,15.1363,13500.0
2009-02-27 13:40:00,19.29,19.33,19.24,19.27,11200.0,15.1363,15.1677,15.0971,15.1206,11200.0
2009-02-27 13:45:00,19.26,19.39,19.26,19.37,9000.0,15.1128,15.2148,15.1128,15.1991,9000.0
2009-02-27 13:50:00,19.38,19.42,19.3,19.35,23900.0,15.2069,15.2383,15.1442,15.1834,23900.0
2009-02-27 13:55:00,19.33,19.45,19.32,19.42,13600.0,15.1677,15.2619,15.1599,15.2383,13600.0
2009-02-27 14:00:00,19.42,19.47,19.38,19.45,9700.0,15.2383,15.2776,15.2069,15.2619,9700.0
2009-02-27 14:05:00,19.45,19.47,19.35,19.37,13000.0,15.2619,15.2776,15.1834,15.1991,13000.0
2009-02-27 14:10:00,19.35,19.36,19.29,19.35,7900.0,15.1834,15.1912,15.1363,15.1834,7900.0
2009-02-27 14:15:00,19.36,19.4,19.26,19.3,11300.0,15.1912,15.2226,15.1128,15.1442,11300.0
2009-02-27 14:20:00,19.29,19.32,19.17,19.19,14800.0,15.1363,15.1599,15.0422,15.0579,14800.0
2009-02-27 14:25:00,19.19,19.28,19.13,19.2,30900.0,15.0579,15.1285,15.0108,15.0657,30900.0
2009-02-27 14:30:00,19.2,19.27,19.18,19.26,29700.0,15.0657,15.1206,15.05,15.1128,29700.0
2009-02-27 14:35:00,19.27,19.28,19.19,19.2,17900.0,15.1206,15.1285,15.0579,15.0657,17900.0
2009-02-27 14:40:00,19.2,19.32,19.2,19.3,31500.0,15.0657,15.1599,15.0657,15.1442,31500.0
2009-02-27 14:45:00,19.28,19.46,19.28,19.46,35300.0,15.1285,15.2697,15.1285,15.2697,35300.0
2009-02-27 14:50:00,19.45,19.49,19.37,19.4,25100.0,15.2619,15.2933,15.1991,15.2226,25100.0
2009-02-27 14:55:00,19.4,19.45,19.4,19.42,17200.0,15.2226,15.2619,15.2226,15.2383,17200.0
2009-02-27 15:00:00,19.41,19.42,19.31,19.35,31900.0,15.2305,15.2383,15.152,15.1834,31900.0
2009-02-27 15:05:00,19.32,19.35,19.22,19.22,25300.0,15.1599,15.1834,15.0814,15.0814,25300.0
2009-02-27 15:10:00,19.23,19.26,19.18,19.26,35600.0,15.0892,15.1128,15.05,15.1128,35600.0
2009-02-27 15:15:00,19.26,19.26,19.17,19.19,25900.0,15.1128,15.1128,15.0422,15.0579,25900.0
2009-02-27 15:20:00,19.18,19.31,19.15,19.29,41000.0,15.05,15.152,15.0265,15.1363,41000.0
2009-02-27 15:25:00,19.31,19.37,19.3,19.32,30900.0,15.152,15.1991,15.1442,15.1599,30900.0
2009-02-27 15:30:00,19.3,19.5,19.3,19.46,59200.0,15.1442,15.3011,15.1442,15.2697,59200.0
2009-02-27 15:35:00,19.45,19.45,19.35,19.42,56300.0,15.2619,15.2619,15.1834,15.2383,56300.0
2009-02-27 15:40:00,19.41,19.52,19.41,19.43,52800.0,15.2305,15.3168,15.2305,15.2462,52800.0
2009-02-27 15:45:00,19.43,19.54,19.42,19.49,44200.0,15.2462,15.3325,15.2383,15.2933,44200.0
2009-02-27 15:50:00,19.49,19.54,19.39,19.4,59900.0,15.2933,15.3325,15.2148,15.2226,59900.0
2009-02-27 15:55:00,19.4,19.44,19.35,19.37,61200.0,15.2226,15.254,15.1834,15.1991,61200.0
2009-03-02 09:30:00,18.85,18.96,18.59,18.6,10600.0,14.7911,14.8774,14.587,14.5949,10600.0
2009-03-02 09:35:00,18.67,18.8,18.65,18.66,26200.0,14.6498,14.7518,14.6341,14.642,26200.0
2009-03-02 09:40:00,18.66,19.12,18.65,19.12,31000.0,14.642,15.0029,14.6341,15.0029,31000.0
2009-03-02 09:45:00,19.11,19.2,19.11,19.14,28200.0,14.9951,15.0657,14.9951,15.0186,28200.0
2009-03-02 09:50:00,19.14,19.26,19.13,19.21,21500.0,15.0186,15.1128,15.0108,15.0735,21500.0
2009-03-02 09:55:00,19.23,19.23,19.2,19.21,27300.0,15.0892,15.0892,15.0657,15.0735,27300.0
2009-03-02 10:00:00,19.22,19.25,19.2,19.21,18800.0,15.0814,15.1049,15.0657,15.0735,18800.0
2009-03-02 10:05:00,19.21,19.21,19.13,19.18,23300.0,15.0735,15.0735,15.0108,15.05,23300.0
2009-03-02 10:10:00,19.17,19.19,18.91,18.91,11100.0,15.0422,15.0579,14.8381,14.8381,11100.0
2009-03-02 10:15:00,18.9,18.99,18.85,18.93,19900.0,14.8303,14.9009,14.7911,14.8538,19900.0
2009-03-02 10:20:00,18.94,19.01,18.93,19.0,13800.0,14.8617,14.9166,14.8538,14.9088,13800.0
2009-03-02 10:25:00,19.02,19.02,18.93,18.99,12000.0,14.9245,14.9245,14.8538,14.9009,12000.0
2009-03-02 10:30:00,18.96,19.02,18.93,18.95,10900.0,14.8774,14.9245,14.8538,14.8695,10900.0
2009-03-02 10:35:00,18.94,19.03,18.94,19.01,17700.0,14.8617,14.9323,14.8617,14.9166,17700.0
2009-03-02 10:40:00,19.01,19.13,18.99,19.13,35600.0,14.9166,15.0108,14.9009,15.0108,35600.0
2009-03-02 10:45:00,19.12,19.15,19.09,19.09,22000.0,15.0029,15.0265,14.9794,14.9794,22000.0
2009-03-02 10:50:00,19.09,19.11,19.08,19.08,32600.0,14.9794,14.9951,14.9715,14.9715,32600.0
2009-03-02 10:55:00,19.08,19.1,18.99,19.0,19400.0,14.9715,14.9872,14.9009,14.9088,19400.0
2009-03-02 11:00:00,19.02,19.05,18.99,19.0,18100.0,14.9245,14.948,14.9009,14.9088,18100.0
2009-03-02 11:05:00,18.99,19.01,18.95,19.01,20700.0,14.9009,14.9166,14.8695,14.9166,20700.0
2009-03-02 11:10:00,19.0,19.0,18.94,18.98,15000.0,14.9088,14.9088,14.8617,14.8931,15000.0
2009-03-02 11:15:00,18.94,18.98,18.88,18.91,22200.0,14.8617,14.8931,14.8146,14.8381,22200.0
2009-03-02 11:20:00,18.91,19.0,18.9,18.93,11600.0,14.8381,14.9088,14.8303,14.8538,11600.0
2009-03-02 11:25:00,18.93,18.94,18.83,18.83,10400.0,14.8538,14.8617,14.7754,14.7754,10400.0
2009-03-02 11:30:00,18.83,18.87,18.8,18.81,16400.0,14.7754,14.8068,14.7518,14.7597,16400.0
2009-03-02 11:35:00,18.81,18.81,18.69,18.72,18700.0,14.7597,14.7597,14.6655,14.6891,18700.0
2009-03-02 11:40:00,18.72,18.74,18.69,18.7,4200.0,14.6891,14.7048,14.6655,14.6734,4200.0
2009-03-02 11:45:00,18.67,18.7,18.65,18.65,17400.0,14.6498,14.6734,14.6341,14.6341,17400.0
2009-03-02 11:50:00,18.66,18.67,18.55,18.57,12800.0,14.642,14.6498,14.5557,14.5714,12800.0
2009-03-02 11:55:00,18.56,18.57,18.51,18.55,19700.0,14.5635,14.5714,14.5243,14.5557,19700.0
2009-03-02 12:00:00,18.53,18.58,18.47,18.53,9000.0,14.54,14.5792,14.4929,14.54,9000.0
2009-03-02 12:05:00,18.54,18.58,18.53,18.56,10800.0,14.5478,14.5792,14.54,14.5635,10800.0
2009-03-02 12:10:00,18.55,18.55,18.4,18.44,16000.0,14.5557,14.5557,14.438,14.4693,16000.0
2009-03-02 12:15:00,18.45,18.47,18.35,18.37,10900.0,14.4772,14.4929,14.3987,14.4144,10900.0
2009-03-02 12:20:00,18.36,18.39,18.35,18.39,13300.0,14.4066,14.4301,14.3987,14.4301,13300.0
2009-03-02 12:25:00,18.39,18.44,18.36,18.37,11200.0,14.4301,14.4693,14.4066,14.4144,11200.0
2009-03-02 12:30:00,18.37,18.4,18.33,18.37,10300.0,14.4144,14.438,14.383,14.4144,10300.0
2009-03-02 12:35:00,18.37,18.4,18.34,18.4,6400.0,14.4144,14.438,14.3909,14.438,6400.0
2009-03-02 12:40:00,18.39,18.39,18.34,18.36,16800.0,14.4301,14.4301,14.3909,14.4066,16800.0
2009-03-02 12:45:00,18.35,18.39,18.3,18.39,5200.0,14.3987,14.4301,14.3595,14.4301,5200.0
2009-03-02 12:50:00,18.37,18.47,18.34,18.46,9800.0,14.4144,14.4929,14.3909,14.485,9800.0
2009-03-02 12:55:00,18.46,18.47,18.37,18.37,5300.0,14.485,14.4929,14.4144,14.4144,5300.0
2009-03-02 13:00:00,18.41,18.48,18.41,18.44,8500.0,14.4458,14.5007,14.4458,14.4693,8500.0
2009-03-02 13:05:00,18.45,18.45,18.36,18.4,5200.0,14.4772,14.4772,14.4066,14.438,5200.0
2009-03-02 13:10:00,18.41,18.41,18.33,18.33,9300.0,14.4458,14.4458,14.383,14.383,9300.0
2009-03-02 13:15:00,18.33,18.36,18.25,18.29,9300.0,14.383,14.4066,14.3203,14.3516,9300.0
2009-03-02 13:20:00,18.29,18.31,18.24,18.24,5000.0,14.3516,14.3673,14.3124,14.3124,5000.0
2009-03-02 13:25:00,18.23,18.3,18.22,18.25,8600.0,14.3046,14.3595,14.2967,14.3203,8600.0
2009-03-02 13:30:00,18.27,18.31,18.25,18.26,17000.0,14.336,14.3673,14.3203,14.3281,17000.0
2009-03-02 13:35:00,18.26,18.3,18.23,18.28,5300.0,14.3281,14.3595,14.3046,14.3438,5300.0
2009-03-02 13:40:00,18.29,18.32,18.27,18.3,10600.0,14.3516,14.3752,14.336,14.3595,10600.0
2009-03-02 13:45:00,18.31,18.48,18.3,18.48,11600.0,14.3673,14.5007,14.3595,14.5007,11600.0
2009-03-02 13:50:00,18.47,18.56,18.45,18.56,14600.0,14.4929,14.5635,14.4772,14.5635,14600.0
2009-03-02 13:55:00,18.57,18.7,18.57,18.69,19200.0,14.5714,14.6734,14.5714,14.6655,19200.0
2009-03-02 14:00:00,18.69,18.75,18.67,18.71,35200.0,14.6655,14.7126,14.6498,14.6812,35200.0
2009-03-02 14:05:00,18.7,18.72,18.68,18.7,11200.0,14.6734,14.6891,14.6577,14.6734,11200.0
2009-03-02 14:10:00,18.71,18.72,18.69,18.71,11300.0,14.6812,14.6891,14.6655,14.6812,11300.0
2009-03-02 14:15:00,18.71,18.85,18.71,18.8,39700.0,14.6812,14.7911,14.6812,14.7518,39700.0
2009-03-02 14:20:00,18.8,18.82,18.75,18.76,38700.0,14.7518,14.7675,14.7126,14.7204,38700.0
2009-03-02 14:25:00,18.75,18.78,18.62,18.66,13000.0,14.7126,14.7361,14.6106,14.642,13000.0
2009-03-02 14:30:00,18.65,18.71,18.58,18.7,23200.0,14.6341,14.6812,14.5792,14.6734,23200.0
2009-03-02 14:35:00,18.7,18.78,18.68,18.69,20300.0,14.6734,14.7361,14.6577,14.6655,20300.0
2009-03-02 14:40:00,18.69,18.78,18.64,18.69,23500.0,14.6655,14.7361,14.6263,14.6655,23500.0
2009-03-02 14:45:00,18.69,18.69,18.62,18.64,19800.0,14.6655,14.6655,14.6106,14.6263,19800.0
2009-03-02 14:50:00,18.64,18.72,18.57,18.61,15500.0,14.6263,14.6891,14.5714,14.6027,15500.0
2009-03-02 14:55:00,18.61,18.67,18.55,18.63,23900.0,14.6027,14.6498,14.5557,14.6184,23900.0
2009-03-02 15:00:00,18.61,18.63,18.51,18.54,29600.0,14.6027,14.6184,14.5243,14.5478,29600.0
2009-03-02 15:05:00,18.53,18.53,18.43,18.46,35600.0,14.54,14.54,14.4615,14.485,35600.0
2009-03-02 15:10:00,18.47,18.54,18.42,18.45,16600.0,14.4929,14.5478,14.4537,14.4772,16600.0
2009-03-02 15:15:00,18.45,18.46,18.3,18.32,20100.0,14.4772,14.485,14.3595,14.3752,20100.0
2009-03-02 15:20:00,18.31,18.36,18.27,18.27,21500.0,14.3673,14.4066,14.336,14.336,21500.0
2009-03-02 15:25:00,18.27,18.42,18.27,18.41,20900.0,14.336,14.4537,14.336,14.4458,20900.0
2009-03-02 15:30:00,18.4,18.46,18.39,18.42,24700.0,14.438,14.485,14.4301,14.4537,24700.0
2009-03-02 15:35:00,18.43,18.45,18.32,18.35,19000.0,14.4615,14.4772,14.3752,14.3987,19000.0
2009-03-02 15:40:00,18.34,18.35,18.28,18.3,36000.0,14.3909,14.3987,14.3438,14.3595,36000.0
2009-03-02 15:45:00,18.31,18.39,18.27,18.29,42500.0,14.3673,14.4301,14.336,14.3516,42500.0
2009-03-02 15:50:00,18.29,18.33,18.25,18.3,44000.0,14.3516,14.383,14.3203,14.3595,44000.0
2009-03-02 15:55:00,18.31,18.37,18.27,18.32,91200.0,14.3673,14.4144,14.336,14.3752,91200.0
2009-03-03 09:30:00,18.7,18.7,18.39,18.65,11600.0,14.6734,14.6734,14.4301,14.6341,11600.0
2009-03-03 09:35:00,18.66,18.71,18.55,18.68,11100.0,14.642,14.6812,14.5557,14.6577,11100.0
2009-03-03 09:40:00,18.65,18.75,18.63,18.66,6100.0,14.6341,14.7126,14.6184,14.642,6100.0
2009-03-03 09:45:00,18.63,18.64,18.47,18.56,8400.0,14.6184,14.6263,14.4929,14.5635,8400.0
2009-03-03 09:50:00,18.51,18.72,18.49,18.72,8500.0,14.5243,14.6891,14.5086,14.6891,8500.0
2009-03-03 09:55:00,18.72,18.72,18.64,18.67,4400.0,14.6891,14.6891,14.6263,14.6498,4400.0
2009-03-03 10:00:00,18.65,18.67,18.54,18.67,11400.0,14.6341,14.6498,14.5478,14.6498,11400.0
2009-03-03 10:05:00,18.66,18.68,18.52,18.55,19500.0,14.642,14.6577,14.5321,14.5557,19500.0
2009-03-03 10:10:00,18.54,18.55,18.33,18.38,13700.0,14.5478,14.5557,14.383,14.4223,13700.0
2009-03-03 10:15:00,18.37,18.48,18.29,18.45,4800.0,14.4144,14.5007,14.3516,14.4772,4800.0
2009-03-03 10:20:00,18.41,18.55,18.41,18.51,3200.0,14.4458,14.5557,14.4458,14.5243,3200.0
2009-03-03 10:25:00,18.53,18.58,18.5,18.57,2500.0,14.54,14.5792,14.5164,14.5714,2500.0
2009-03-03 10:30:00,18.53,18.53,18.41,18.52,5600.0,14.54,14.54,14.4458,14.5321,5600.0
2009-03-03 10:35:00,18.52,18.63,18.43,18.6,6100.0,14.5321,14.6184,14.4615,14.5949,6100.0
2009-03-03 10:40:00,18.63,18.67,18.6,18.6,5900.0,14.6184,14.6498,14.5949,14.5949,5900.0
2009-03-03 10:45:00,18.59,18.71,18.59,18.67,7000.0,14.587,14.6812,14.587,14.6498,7000.0
2009-03-03 10:50:00,18.65,18.73,18.62,18.68,10900.0,14.6341,14.6969,14.6106,14.6577,10900.0
2009-03-03 10:55:00,18.68,18.69,18.61,18.63,9500.0,14.6577,14.6655,14.6027,14.6184,9500.0
2009-03-03 11:00:00,18.63,18.65,18.5,18.5,9300.0,14.6184,14.6341,14.5164,14.5164,9300.0
2009-03-03 11:05:00,18.52,18.54,18.47,18.49,6300.0,14.5321,14.5478,14.4929,14.5086,6300.0
2009-03-03 11:10:00,18.47,18.47,18.34,18.41,14600.0,14.4929,14.4929,14.3909,14.4458,14600.0
2009-03-03 11:15:00,18.38,18.38,18.2,18.22,8600.0,14.4223,14.4223,14.281,14.2967,8600.0
2009-03-03 11:20:00,18.23,18.31,18.21,18.28,3400.0,14.3046,14.3673,14.2889,14.3438,3400.0
2009-03-03 11:25:00,18.28,18.38,18.26,18.32,5600.0,14.3438,14.4223,14.3281,14.3752,5600.0
2009-03-03 11:30:00,18.34,18.45,18.34,18.42,23600.0,14.3909,14.4772,14.3909,14.4537,23600.0
2009-03-03 11:35:00,18.42,18.49,18.39,18.39,19400.0,14.4537,14.5086,14.4301,14.4301,19400.0
2009-03-03 11:40:00,18.39,18.47,18.38,18.45,18600.0,14.4301,14.4929,14.4223,14.4772,18600.0
2009-03-03 11:45:00,18.44,18.46,18.38,18.4,7100.0,14.4693,14.485,14.4223,14.438,7100.0
2009-03-03 11:50:00,18.39,18.44,18.38,18.4,14700.0,14.4301,14.4693,14.4223,14.438,14700.0
2009-03-03 11:55:00,18.42,18.42,18.36,18.36,11300.0,14.4537,14.4537,14.4066,14.4066,11300.0
2009-03-03 12:00:00,18.4,18.49,18.4,18.48,6100.0,14.438,14.5086,14.438,14.5007,6100.0
2009-03-03 12:05:00,18.5,18.52,18.45,18.48,9400.0,14.5164,14.5321,14.4772,14.5007,9400.0
2009-03-03 12:10:00,18.5,18.55,18.49,18.52,9100.0,14.5164,14.5557,14.5086,14.5321,9100.0
2009-03-03 12:15:00,18.55,18.66,18.49,18.65,6100.0,14.5557,14.642,14.5086,14.6341,6100.0
2009-03-03 12:20:00,18.64,18.81,18.64,18.81,25300.0,14.6263,14.7597,14.6263,14.7597,25300.0
2009-03-03 12:25:00,18.81,18.97,18.8,18.88,45700.0,14.7597,14.8852,14.7518,14.8146,45700.0
2009-03-03 12:30:00,18.87,18.97,18.79,18.92,46100.0,14.8068,14.8852,14.744,14.846,46100.0
2009-03-03 12:35:00,18.92,18.98,18.89,18.91,12700.0,14.846,14.8931,14.8225,14.8381,12700.0
2009-03-03 12:40:00,18.93,19.0,18.91,18.98,12000.0,14.8538,14.9088,14.8381,14.8931,12000.0
2009-03-03 12:45:00,18.99,18.99,18.9,18.9,7800.0,14.9009,14.9009,14.8303,14.8303,7800.0
2009-03-03 12:50:00,18.89,18.89,18.76,18.84,11100.0,14.8225,14.8225,14.7204,14.7832,11100.0
2009-03-03 12:55:00,18.85,18.86,18.74,18.75,5300.0,14.7911,14.7989,14.7048,14.7126,5300.0
2009-03-03 13:00:00,18.74,18.75,18.67,18.74,4000.0,14.7048,14.7126,14.6498,14.7048,4000.0
2009-03-03 13:05:00,18.75,18.76,18.62,18.68,2800.0,14.7126,14.7204,14.6106,14.6577,2800.0
2009-03-03 13:10:00,18.7,18.73,18.63,18.7,8500.0,14.6734,14.6969,14.6184,14.6734,8500.0
2009-03-03 13:15:00,18.66,18.7,18.64,18.68,7000.0,14.642,14.6734,14.6263,14.6577,7000.0
2009-03-03 13:20:00,18.68,18.74,18.62,18.69,54300.0,14.6577,14.7048,14.6106,14.6655,54300.0
2009-03-03 13:25:00,18.7,18.7,18.59,18.61,6300.0,14.6734,14.6734,14.587,14.6027,6300.0
2009-03-03 13:30:00,18.61,18.63,18.54,18.55,4600.0,14.6027,14.6184,14.5478,14.5557,4600.0
2009-03-03 13:35:00,18.55,18.56,18.45,18.51,4400.0,14.5557,14.5635,14.4772,14.5243,4400.0
2009-03-03 13:40:00,18.49,18.56,18.48,18.51,5000.0,14.5086,14.5635,14.5007,14.5243,5000.0
2009-03-03 13:45:00,18.53,18.53,18.42,18.42,4700.0,14.54,14.54,14.4537,14.4537,4700.0
2009-03-03 13:50:00,18.43,18.55,18.42,18.55,8200.0,14.4615,14.5557,14.4537,14.5557,8200.0
2009-03-03 13:55:00,18.51,18.65,18.46,18.62,11700.0,14.5243,14.6341,14.485,14.6106,11700.0
2009-03-03 14:00:00,18.6,18.71,18.58,18.69,6700.0,14.5949,14.6812,14.5792,14.6655,6700.0
2009-03-03 14:05:00,18.66,18.67,18.55,18.57,16400.0,14.642,14.6498,14.5557,14.5714,16400.0
2009-03-03 14:10:00,18.58,18.67,18.37,18.49,162000.0,14.5792,14.6498,14.4144,14.5086,162000.0
2009-03-03 14:15:00,18.5,18.55,18.12,18.2,182800.0,14.5164,14.5557,14.2183,14.281,182800.0
2009-03-03 14:20:00,18.2,18.23,17.93,18.06,219900.0,14.281,14.3046,14.0692,14.1712,219900.0
2009-03-03 14:25:00,18.03,18.25,17.94,18.14,104500.0,14.1476,14.3203,14.077,14.2339,104500.0
2009-03-03 14:30:00,18.13,18.27,18.12,18.2,60800.0,14.2261,14.336,14.2183,14.281,60800.0
2009-03-03 14:35:00,18.2,18.25,18.18,18.25,89000.0,14.281,14.3203,14.2653,14.3203,89000.0
2009-03-03 14:40:00,18.24,18.25,18.12,18.13,86300.0,14.3124,14.3203,14.2183,14.2261,86300.0
2009-03-03 14:45:00,18.12,18.14,17.96,17.96,105600.0,14.2183,14.2339,14.0927,14.0927,105600.0
2009-03-03 14:50:00,17.97,18.0,17.89,17.97,125400.0,14.1006,14.1241,14.0378,14.1006,125400.0
2009-03-03 14:55:00,17.99,18.08,17.98,18.03,60800.0,14.1162,14.1869,14.1084,14.1476,60800.0
2009-03-03 15:00:00,18.03,18.04,17.96,17.99,55500.0,14.1476,14.1555,14.0927,14.1162,55500.0
2009-03-03 15:05:00,17.99,18.0,17.71,17.74,82100.0,14.1162,14.1241,13.8965,13.9201,82100.0
2009-03-03 15:10:00,17.74,17.82,17.65,17.78,71000.0,13.9201,13.9829,13.8495,13.9515,71000.0
2009-03-03 15:15:00,17.77,17.89,17.75,17.79,62700.0,13.9436,14.0378,13.9279,13.9593,62700.0
2009-03-03 15:20:00,17.79,17.85,17.61,17.63,59000.0,13.9593,14.0064,13.8181,13.8338,59000.0
2009-03-03 15:25:00,17.64,17.65,17.5,17.52,91600.0,13.8416,13.8495,13.7318,13.7475,91600.0
2009-03-03 15:30:00,17.51,17.52,17.4,17.42,112300.0,13.7396,13.7475,13.6533,13.669,112300.0
2009-03-03 15:35:00,17.44,17.49,17.31,17.31,88100.0,13.6847,13.7239,13.5827,13.5827,88100.0
2009-03-03 15:40:00,17.32,17.32,17.26,17.26,152900.0,13.5905,13.5905,13.5434,13.5434,152900.0
2009-03-03 15:45:00,17.25,17.27,17.18,17.2,133600.0,13.5356,13.5513,13.4807,13.4964,133600.0
2009-03-03 15:50:00,17.2,17.49,17.2,17.47,132800.0,13.4964,13.7239,13.4964,13.7082,132800.0
2009-03-03 15:55:00,17.46,17.52,17.43,17.44,107500.0,13.7004,13.7475,13.6768,13.6847,107500.0
2009-03-04 09:30:00,18.34,18.34,17.37,17.41,24700.0,14.3909,14.3909,13.6298,13.6611,24700.0
2009-03-04 09:35:00,17.36,17.74,17.36,17.48,29500.0,13.6219,13.9201,13.6219,13.7161,29500.0
2009-03-04 09:40:00,17.52,17.63,17.49,17.61,20200.0,13.7475,13.8338,13.7239,13.8181,20200.0
2009-03-04 09:45:00,17.56,17.62,17.43,17.49,31400.0,13.7788,13.8259,13.6768,13.7239,31400.0
2009-03-04 09:50:00,17.48,17.48,17.35,17.4,68200.0,13.7161,13.7161,13.6141,13.6533,68200.0
2009-03-04 09:55:00,17.4,17.4,17.38,17.38,40700.0,13.6533,13.6533,13.6376,13.6376,40700.0
2009-03-04 10:00:00,17.37,17.68,17.37,17.68,46500.0,13.6298,13.873,13.6298,13.873,46500.0
2009-03-04 10:05:00,17.67,17.8,17.65,17.74,52200.0,13.8652,13.9672,13.8495,13.9201,52200.0
2009-03-04 10:10:00,17.73,17.78,17.67,17.76,88600.0,13.9122,13.9515,13.8652,13.9358,88600.0
2009-03-04 10:15:00,17.74,17.78,17.58,17.59,54100.0,13.9201,13.9515,13.7945,13.8024,54100.0
2009-03-04 10:20:00,17.58,17.73,17.55,17.73,41800.0,13.7945,13.9122,13.771,13.9122,41800.0
2009-03-04 10:25:00,17.73,17.75,17.64,17.66,49200.0,13.9122,13.9279,13.8416,13.8573,49200.0
2009-03-04 10:30:00,17.65,17.68,17.61,17.62,52700.0,13.8495,13.873,13.8181,13.8259,52700.0
2009-03-04 10:35:00,17.62,17.7,17.6,17.65,54000.0,13.8259,13.8887,13.8102,13.8495,54000.0
2009-03-04 10:40:00,17.64,17.75,17.63,17.74,54600.0,13.8416,13.9279,13.8338,13.9201,54600.0
2009-03-04 10:45:00,17.72,17.75,17.68,17.75,30300.0,13.9044,13.9279,13.873,13.9279,30300.0
2009-03-04 10:50:00,17.74,17.75,17.7,17.72,45100.0,13.9201,13.9279,13.8887,13.9044,45100.0
2009-03-04 10:55:00,17.7,17.74,17.67,17.68,37000.0,13.8887,13.9201,13.8652,13.873,37000.0
2009-03-04 11:00:00,17.68,17.81,17.68,17.74,56500.0,13.873,13.975,13.873,13.9201,56500.0
2009-03-04 11:05:00,17.73,17.8,17.73,17.79,35100.0,13.9122,13.9672,13.9122,13.9593,35100.0
2009-03-04 11:10:00,17.77,17.82,17.71,17.73,32700.0,13.9436,13.9829,13.8965,13.9122,32700.0
2009-03-04 11:15:00,17.72,17.76,17.67,17.72,31400.0,13.9044,13.9358,13.8652,13.9044,31400.0
2009-03-04 11:20:00,17.71,17.73,17.64,17.7,25800.0,13.8965,13.9122,13.8416,13.8887,25800.0
2009-03-04 11:25:00,17.69,17.7,17.66,17.69,19400.0,13.8808,13.8887,13.8573,13.8808,19400.0
2009-03-04 11:30:00,17.69,17.7,17.65,17.66,23200.0,13.8808,13.8887,13.8495,13.8573,23200.0
2009-03-04 11:35:00,17.66,17.68,17.66,17.68,17400.0,13.8573,13.873,13.8573,13.873,17400.0
2009-03-04 11:40:00,17.68,17.68,17.55,17.58,17900.0,13.873,13.873,13.771,13.7945,17900.0
2009-03-04 11:45:00,17.56,17.6,17.53,17.6,15800.0,13.7788,13.8102,13.7553,13.8102,15800.0
2009-03-04 11:50:00,17.59,17.66,17.54,17.57,21800.0,13.8024,13.8573,13.7631,13.7867,21800.0
2009-03-04 11:55:00,17.56,17.65,17.55,17.63,24700.0,13.7788,13.8495,13.771,13.8338,24700.0
2009-03-04 12:00:00,17.64,17.67,17.59,17.61,36200.0,13.8416,13.8652,13.8024,13.8181,36200.0
2009-03-04 12:05:00,17.6,17.65,17.58,17.6,21400.0,13.8102,13.8495,13.7945,13.8102,21400.0
2009-03-04 12:10:00,17.58,17.65,17.58,17.63,11600.0,13.7945,13.8495,13.7945,13.8338,11600.0
2009-03-04 12:15:00,17.62,17.64,17.58,17.61,18400.0,13.8259,13.8416,13.7945,13.8181,18400.0
2009-03-04 12:20:00,17.63,17.69,17.61,17.67,24200.0,13.8338,13.8808,13.8181,13.8652,24200.0
2009-03-04 12:25:00,17.67,17.69,17.63,17.64,16600.0,13.8652,13.8808,13.8338,13.8416,16600.0
2009-03-04 12:30:00,17.63,17.65,17.55,17.58,28200.0,13.8338,13.8495,13.771,13.7945,28200.0
2009-03-04 12:35:00,17.58,17.62,17.55,17.6,29900.0,13.7945,13.8259,13.771,13.8102,29900.0
2009-03-04 12:40:00,17.6,17.61,17.54,17.54,14000.0,13.8102,13.8181,13.7631,13.7631,14000.0
2009-03-04 12:45:00,17.56,17.56,17.46,17.49,27500.0,13.7788,13.7788,13.7004,13.7239,27500.0
2009-03-04 12:50:00,17.48,17.48,17.4,17.44,26100.0,13.7161,13.7161,13.6533,13.6847,26100.0
2009-03-04 12:55:00,17.42,17.45,17.4,17.45,19200.0,13.669,13.6925,13.6533,13.6925,19200.0
2009-03-04 13:00:00,17.47,17.48,17.42,17.42,19400.0,13.7082,13.7161,13.669,13.669,19400.0
2009-03-04 13:05:00,17.43,17.43,17.29,17.33,50600.0,13.6768,13.6768,13.567,13.5984,50600.0
2009-03-04 13:10:00,17.34,17.37,17.25,17.27,54800.0,13.6062,13.6298,13.5356,13.5513,54800.0
2009-03-04 13:15:00,17.28,17.32,17.24,17.3,31700.0,13.5591,13.5905,13.5277,13.5748,31700.0
2009-03-04 13:20:00,17.3,17.36,17.28,17.35,24000.0,13.5748,13.6219,13.5591,13.6141,24000.0
2009-03-04 13:25:00,17.34,17.48,17.34,17.42,20000.0,13.6062,13.7161,13.6062,13.669,20000.0
2009-03-04 13:30:00,17.44,17.5,17.38,17.39,29400.0,13.6847,13.7318,13.6376,13.6454,29400.0
2009-03-04 13:35:00,17.39,17.42,17.3,17.31,7600.0,13.6454,13.669,13.5748,13.5827,7600.0
2009-03-04 13:40:00,17.3,17.34,17.29,17.3,9000.0,13.5748,13.6062,13.567,13.5748,9000.0
2009-03-04 13:45:00,17.32,17.41,17.3,17.37,19800.0,13.5905,13.6611,13.5748,13.6298,19800.0
2009-03-04 13:50:00,17.38,17.39,17.32,17.33,10700.0,13.6376,13.6454,13.5905,13.5984,10700.0
2009-03-04 13:55:00,17.33,17.35,17.28,17.29,14100.0,13.5984,13.6141,13.5591,13.567,14100.0
2009-03-04 14:00:00,17.28,17.38,17.26,17.33,21400.0,13.5591,13.6376,13.5434,13.5984,21400.0
2009-03-04 14:05:00,17.35,17.45,17.35,17.45,18700.0,13.6141,13.6925,13.6141,13.6925,18700.0
2009-03-04 14:10:00,17.44,17.45,17.38,17.39,15000.0,13.6847,13.6925,13.6376,13.6454,15000.0
2009-03-04 14:15:00,17.39,17.5,17.38,17.48,20300.0,13.6454,13.7318,13.6376,13.7161,20300.0
2009-03-04 14:20:00,17.46,17.54,17.4,17.52,92600.0,13.7004,13.7631,13.6533,13.7475,92600.0
2009-03-04 14:25:00,17.52,17.54,17.5,17.52,15200.0,13.7475,13.7631,13.7318,13.7475,15200.0
2009-03-04 14:30:00,17.52,17.55,17.48,17.52,18200.0,13.7475,13.771,13.7161,13.7475,18200.0
2009-03-04 14:35:00,17.52,17.62,17.48,17.53,52300.0,13.7475,13.8259,13.7161,13.7553,52300.0
2009-03-04 14:40:00,17.52,17.58,17.49,17.55,44300.0,13.7475,13.7945,13.7239,13.771,44300.0
2009-03-04 14:45:00,17.56,17.6,17.52,17.54,28700.0,13.7788,13.8102,13.7475,13.7631,28700.0
2009-03-04 14:50:00,17.53,17.57,17.51,17.52,27700.0,13.7553,13.7867,13.7396,13.7475,27700.0
2009-03-04 14:55:00,17.51,17.54,17.46,17.49,25900.0,13.7396,13.7631,13.7004,13.7239,25900.0
2009-03-04 15:00:00,17.49,17.56,17.44,17.48,36800.0,13.7239,13.7788,13.6847,13.7161,36800.0
2009-03-04 15:05:00,17.5,17.54,17.46,17.52,54300.0,13.7318,13.7631,13.7004,13.7475,54300.0
2009-03-04 15:10:00,17.52,17.53,17.44,17.44,65100.0,13.7475,13.7553,13.6847,13.6847,65100.0
2009-03-04 15:15:00,17.42,17.49,17.42,17.46,32700.0,13.669,13.7239,13.669,13.7004,32700.0
2009-03-04 15:20:00,17.45,17.49,17.41,17.48,30600.0,13.6925,13.7239,13.6611,13.7161,30600.0
2009-03-04 15:25:00,17.46,17.51,17.33,17.4,61300.0,13.7004,13.7396,13.5984,13.6533,61300.0
2009-03-04 15:30:00,17.4,17.42,17.32,17.35,47900.0,13.6533,13.669,13.5905,13.6141,47900.0
2009-03-04 15:35:00,17.34,17.4,17.28,17.32,32600.0,13.6062,13.6533,13.5591,13.5905,32600.0
2009-03-04 15:40:00,17.32,17.37,17.31,17.35,45700.0,13.5905,13.6298,13.5827,13.6141,45700.0
2009-03-04 15:45:00,17.35,17.37,17.26,17.26,43500.0,13.6141,13.6298,13.5434,13.5434,43500.0
2009-03-04 15:50:00,17.27,17.3,17.15,17.18,68300.0,13.5513,13.5748,13.4571,13.4807,68300.0
2009-03-04 15:55:00,17.18,17.2,17.11,17.16,96700.0,13.4807,13.4964,13.4257,13.465,96700.0
2009-03-05 09:30:00,16.85,17.17,16.55,16.55,70000.0,13.2217,13.4728,12.9863,12.9863,70000.0
2009-03-05 09:35:00,16.53,16.88,16.53,16.66,55100.0,12.9706,13.2453,12.9706,13.0726,55100.0
2009-03-05 09:40:00,16.62,16.75,16.53,16.69,19600.0,13.0412,13.1433,12.9706,13.0962,19600.0
2009-03-05 09:45:00,16.7,16.9,16.58,16.59,28300.0,13.104,13.261,13.0099,13.0177,28300.0
2009-03-05 09:50:00,16.59,16.71,16.56,16.59,21000.0,13.0177,13.1119,12.9942,13.0177,21000.0
2009-03-05 09:55:00,16.59,16.75,16.59,16.65,17300.0,13.0177,13.1433,13.0177,13.0648,17300.0
2009-03-05 10:00:00,16.67,16.7,16.59,16.63,33500.0,13.0805,13.104,13.0177,13.0491,33500.0
2009-03-05 10:05:00,16.63,16.69,16.55,16.62,19100.0,13.0491,13.0962,12.9863,13.0412,19100.0
2009-03-05 10:10:00,16.61,16.65,16.56,16.56,17700.0,13.0334,13.0648,12.9942,12.9942,17700.0
2009-03-05 10:15:00,16.56,16.58,16.51,16.54,25300.0,12.9942,13.0099,12.9549,12.9785,25300.0
2009-03-05 10:20:00,16.53,16.56,16.44,16.52,20300.0,12.9706,12.9942,12.9,12.9628,20300.0
2009-03-05 10:25:00,16.52,16.62,16.49,16.56,13500.0,12.9628,13.0412,12.9392,12.9942,13500.0
2009-03-05 10:30:00,16.56,16.69,16.54,16.66,22100.0,12.9942,13.0962,12.9785,13.0726,22100.0
2009-03-05 10:35:00,16.66,16.67,16.57,16.61,18700.0,13.0726,13.0805,13.002,13.0334,18700.0
2009-03-05 10:40:00,16.62,16.66,16.6,16.63,16200.0,13.0412,13.0726,13.0256,13.0491,16200.0
2009-03-05 10:45:00,16.63,16.63,16.46,16.52,20000.0,13.0491,13.0491,12.9157,12.9628,20000.0
2009-03-05 10:50:00,16.53,16.53,16.44,16.49,7500.0,12.9706,12.9706,12.9,12.9392,7500.0
2009-03-05 10:55:00,16.52,16.52,16.33,16.34,16700.0,12.9628,12.9628,12.8137,12.8215,16700.0
2009-03-05 11:00:00,16.32,16.39,16.3,16.35,13100.0,12.8058,12.8608,12.7902,12.8294,13100.0
2009-03-05 11:05:00,16.33,16.36,16.27,16.33,10800.0,12.8137,12.8372,12.7666,12.8137,10800.0
2009-03-05 11:10:00,16.32,16.35,16.21,16.21,15400.0,12.8058,12.8294,12.7195,12.7195,15400.0
2009-03-05 11:15:00,16.21,16.21,16.04,16.14,32900.0,12.7195,12.7195,12.5861,12.6646,32900.0
2009-03-05 11:20:00,16.14,16.16,16.09,16.14,13100.0,12.6646,12.6803,12.6254,12.6646,13100.0
2009-03-05 11:25:00,16.14,16.15,16.1,16.13,11800.0,12.6646,12.6725,12.6332,12.6568,11800.0
2009-03-05 11:30:00,16.14,16.22,16.12,16.22,22300.0,12.6646,12.7274,12.6489,12.7274,22300.0
2009-03-05 11:35:00,16.22,16.26,16.18,16.26,12900.0,12.7274,12.7588,12.696,12.7588,12900.0
2009-03-05 11:40:00,16.25,16.29,16.18,16.29,9600.0,12.7509,12.7823,12.696,12.7823,9600.0
2009-03-05 11:45:00,16.28,16.3,16.24,16.3,10200.0,12.7745,12.7902,12.7431,12.7902,10200.0
2009-03-05 11:50:00,16.3,16.3,16.15,16.16,12600.0,12.7902,12.7902,12.6725,12.6803,12600.0
2009-03-05 11:55:00,16.16,16.21,16.14,16.18,13700.0,12.6803,12.7195,12.6646,12.696,13700.0
2009-03-05 12:00:00,16.19,16.2,16.09,16.13,18600.0,12.7038,12.7117,12.6254,12.6568,18600.0
2009-03-05 12:05:00,16.12,16.18,16.1,16.13,17000.0,12.6489,12.696,12.6332,12.6568,17000.0
2009-03-05 12:10:00,16.13,16.13,16.01,16.04,18600.0,12.6568,12.6568,12.5626,12.5861,18600.0
2009-03-05 12:15:00,16.04,16.1,16.01,16.07,13800.0,12.5861,12.6332,12.5626,12.6097,13800.0
2009-03-05 12:20:00,16.08,16.16,16.07,16.09,8200.0,12.6175,12.6803,12.6097,12.6254,8200.0
2009-03-05 12:25:00,16.1,16.13,16.09,16.13,5600.0,12.6332,12.6568,12.6254,12.6568,5600.0
2009-03-05 12:30:00,16.13,16.14,16.07,16.08,7500.0,12.6568,12.6646,12.6097,12.6175,7500.0
2009-03-05 12:35:00,16.09,16.1,16.02,16.07,12600.0,12.6254,12.6332,12.5704,12.6097,12600.0
2009-03-05 12:40:00,16.06,16.09,16.02,16.03,15200.0,12.6018,12.6254,12.5704,12.5783,15200.0
2009-03-05 12:45:00,16.04,16.06,15.94,15.95,20900.0,12.5861,12.6018,12.5077,12.5155,20900.0
2009-03-05 12:50:00,15.95,16.0,15.92,15.98,12100.0,12.5155,12.5547,12.492,12.5391,12100.0
2009-03-05 12:55:00,15.98,15.98,15.94,15.97,6900.0,12.5391,12.5391,12.5077,12.5312,6900.0
2009-03-05 13:00:00,15.97,16.0,15.94,15.94,10800.0,12.5312,12.5547,12.5077,12.5077,10800.0
2009-03-05 13:05:00,15.95,16.06,15.95,16.06,12800.0,12.5155,12.6018,12.5155,12.6018,12800.0
2009-03-05 13:10:00,16.05,16.09,16.03,16.04,17100.0,12.594,12.6254,12.5783,12.5861,17100.0
2009-03-05 13:15:00,16.04,16.06,16.01,16.03,21100.0,12.5861,12.6018,12.5626,12.5783,21100.0
2009-03-05 13:20:00,16.03,16.03,15.93,15.95,10800.0,12.5783,12.5783,12.4998,12.5155,10800.0
2009-03-05 13:25:00,15.95,15.99,15.95,15.99,5900.0,12.5155,12.5469,12.5155,12.5469,5900.0
2009-03-05 13:30:00,15.99,15.99,15.9,15.94,9700.0,12.5469,12.5469,12.4763,12.5077,9700.0
2009-03-05 13:35:00,15.94,15.95,15.9,15.91,11400.0,12.5077,12.5155,12.4763,12.4841,11400.0
2009-03-05 13:40:00,15.92,15.96,15.85,15.86,12100.0,12.492,12.5234,12.437,12.4449,12100.0
2009-03-05 13:45:00,15.85,15.89,15.82,15.84,17300.0,12.437,12.4684,12.4135,12.4292,17300.0
2009-03-05 13:50:00,15.82,15.84,15.79,15.82,8900.0,12.4135,12.4292,12.39,12.4135,8900.0
2009-03-05 13:55:00,15.83,15.9,15.81,15.87,11500.0,12.4214,12.4763,12.4057,12.4527,11500.0
2009-03-05 14:00:00,15.87,15.87,15.82,15.85,17800.0,12.4527,12.4527,12.4135,12.437,17800.0
2009-03-05 14:05:00,15.85,15.86,15.83,15.83,8700.0,12.437,12.4449,12.4214,12.4214,8700.0
2009-03-05 14:10:00,15.84,15.84,15.68,15.73,47100.0,12.4292,12.4292,12.3037,12.3429,47100.0
2009-03-05 14:15:00,15.73,15.8,15.69,15.77,17100.0,12.3429,12.3978,12.3115,12.3743,17100.0
2009-03-05 14:20:00,15.76,15.76,15.66,15.68,12900.0,12.3664,12.3664,12.288,12.3037,12900.0
2009-03-05 14:25:00,15.66,15.72,15.66,15.67,11600.0,12.288,12.335,12.288,12.2958,11600.0
2009-03-05 14:30:00,15.67,15.79,15.66,15.79,21300.0,12.2958,12.39,12.288,12.39,21300.0
2009-03-05 14:35:00,15.8,15.87,15.8,15.81,24800.0,12.3978,12.4527,12.3978,12.4057,24800.0
2009-03-05 14:40:00,15.83,15.85,15.8,15.84,11800.0,12.4214,12.437,12.3978,12.4292,11800.0
2009-03-05 14:45:00,15.83,15.91,15.82,15.85,18900.0,12.4214,12.4841,12.4135,12.437,18900.0
2009-03-05 14:50:00,15.84,15.93,15.83,15.89,30800.0,12.4292,12.4998,12.4214,12.4684,30800.0
2009-03-05 14:55:00,15.89,15.91,15.85,15.87,50300.0,12.4684,12.4841,12.437,12.4527,50300.0
2009-03-05 15:00:00,15.86,15.91,15.86,15.9,25300.0,12.4449,12.4841,12.4449,12.4763,25300.0
2009-03-05 15:05:00,15.9,15.98,15.87,15.87,36100.0,12.4763,12.5391,12.4527,12.4527,36100.0
2009-03-05 15:10:00,15.88,16.02,15.88,15.99,32900.0,12.4606,12.5704,12.4606,12.5469,32900.0
2009-03-05 15:15:00,16.02,16.08,15.99,16.0,45400.0,12.5704,12.6175,12.5469,12.5547,45400.0
2009-03-05 15:20:00,16.0,16.07,16.0,16.01,43700.0,12.5547,12.6097,12.5547,12.5626,43700.0
2009-03-05 15:25:00,16.01,16.01,15.93,15.93,42800.0,12.5626,12.5626,12.4998,12.4998,42800.0
2009-03-05 15:30:00,15.94,15.94,15.84,15.84,26300.0,12.5077,12.5077,12.4292,12.4292,26300.0
2009-03-05 15:35:00,15.84,15.85,15.73,15.74,31500.0,12.4292,12.437,12.3429,12.3507,31500.0
2009-03-05 15:40:00,15.74,15.77,15.69,15.75,34400.0,12.3507,12.3743,12.3115,12.3586,34400.0
2009-03-05 15:45:00,15.76,15.88,15.74,15.87,40500.0,12.3664,12.4606,12.3507,12.4527,40500.0
2009-03-05 15:50:00,15.86,15.87,15.8,15.83,32900.0,12.4449,12.4527,12.3978,12.4214,32900.0
2009-03-05 15:55:00,15.84,15.84,15.8,15.81,59300.0,12.4292,12.4292,12.3978,12.4057,59300.0
2009-03-06 09:30:00,16.04,16.04,15.67,15.68,19200.0,12.5861,12.5861,12.2958,12.3037,19200.0
2009-03-06 09:35:00,15.67,15.82,15.54,15.76,23400.0,12.2958,12.4135,12.1938,12.3664,23400.0
2009-03-06 09:40:00,15.74,16.12,15.73,16.02,27000.0,12.3507,12.6489,12.3429,12.5704,27000.0
2009-03-06 09:45:00,16.02,16.12,15.99,16.04,21500.0,12.5704,12.6489,12.5469,12.5861,21500.0
2009-03-06 09:50:00,16.03,16.16,15.97,15.97,19500.0,12.5783,12.6803,12.5312,12.5312,19500.0
2009-03-06 09:55:00,15.98,16.05,15.96,15.97,12400.0,12.5391,12.594,12.5234,12.5312,12400.0
2009-03-06 10:00:00,15.98,16.03,15.9,15.99,14000.0,12.5391,12.5783,12.4763,12.5469,14000.0
2009-03-06 10:05:00,16.0,16.11,16.0,16.06,14600.0,12.5547,12.6411,12.5547,12.6018,14600.0
2009-03-06 10:10:00,16.03,16.1,15.94,15.95,10500.0,12.5783,12.6332,12.5077,12.5155,10500.0
2009-03-06 10:15:00,15.95,15.95,15.76,15.81,11300.0,12.5155,12.5155,12.3664,12.4057,11300.0
2009-03-06 10:20:00,15.82,15.88,15.75,15.88,8700.0,12.4135,12.4606,12.3586,12.4606,8700.0
2009-03-06 10:25:00,15.84,16.0,15.83,15.97,14400.0,12.4292,12.5547,12.4214,12.5312,14400.0
2009-03-06 10:30:00,15.98,16.04,15.9,15.9,6600.0,12.5391,12.5861,12.4763,12.4763,6600.0
2009-03-06 10:35:00,15.89,15.89,15.82,15.85,3100.0,12.4684,12.4684,12.4135,12.437,3100.0
2009-03-06 10:40:00,15.86,15.93,15.82,15.89,12400.0,12.4449,12.4998,12.4135,12.4684,12400.0
2009-03-06 10:45:00,15.86,15.89,15.75,15.75,7000.0,12.4449,12.4684,12.3586,12.3586,7000.0
2009-03-06 10:50:00,15.72,15.76,15.68,15.72,8300.0,12.335,12.3664,12.3037,12.335,8300.0
2009-03-06 10:55:00,15.72,15.78,15.7,15.74,12200.0,12.335,12.3821,12.3193,12.3507,12200.0
2009-03-06 11:00:00,15.73,15.81,15.71,15.81,10600.0,12.3429,12.4057,12.3272,12.4057,10600.0
2009-03-06 11:05:00,15.81,15.83,15.77,15.82,7600.0,12.4057,12.4214,12.3743,12.4135,7600.0
2009-03-06 11:10:00,15.85,15.91,15.83,15.86,6800.0,12.437,12.4841,12.4214,12.4449,6800.0
2009-03-06 11:15:00,15.9,15.97,15.88,15.93,15300.0,12.4763,12.5312,12.4606,12.4998,15300.0
2009-03-06 11:20:00,15.95,15.98,15.87,15.87,14200.0,12.5155,12.5391,12.4527,12.4527,14200.0
2009-03-06 11:25:00,15.87,15.96,15.87,15.96,14700.0,12.4527,12.5234,12.4527,12.5234,14700.0
2009-03-06 11:30:00,15.96,16.11,15.96,16.07,19500.0,12.5234,12.6411,12.5234,12.6097,19500.0
2009-03-06 11:35:00,16.06,16.11,16.0,16.0,11400.0,12.6018,12.6411,12.5547,12.5547,11400.0
2009-03-06 11:40:00,16.0,16.04,15.98,16.0,9200.0,12.5547,12.5861,12.5391,12.5547,9200.0
2009-03-06 11:45:00,16.01,16.05,16.0,16.05,5000.0,12.5626,12.594,12.5547,12.594,5000.0
2009-03-06 11:50:00,16.07,16.08,16.01,16.06,4700.0,12.6097,12.6175,12.5626,12.6018,4700.0
2009-03-06 11:55:00,16.07,16.1,16.04,16.06,7100.0,12.6097,12.6332,12.5861,12.6018,7100.0
2009-03-06 12:00:00,16.07,16.13,16.02,16.05,10700.0,12.6097,12.6568,12.5704,12.594,10700.0
2009-03-06 12:05:00,16.07,16.21,16.07,16.21,13500.0,12.6097,12.7195,12.6097,12.7195,13500.0
2009-03-06 12:10:00,16.19,16.24,16.17,16.23,10100.0,12.7038,12.7431,12.6881,12.7352,10100.0
2009-03-06 12:15:00,16.23,16.29,16.21,16.25,9500.0,12.7352,12.7823,12.7195,12.7509,9500.0
2009-03-06 12:20:00,16.25,16.31,16.24,16.25,10400.0,12.7509,12.798,12.7431,12.7509,10400.0
2009-03-06 12:25:00,16.23,16.35,16.2,16.33,17000.0,12.7352,12.8294,12.7117,12.8137,17000.0
2009-03-06 12:30:00,16.34,16.34,16.22,16.22,6600.0,12.8215,12.8215,12.7274,12.7274,6600.0
2009-03-06 12:35:00,16.21,16.21,16.13,16.16,3500.0,12.7195,12.7195,12.6568,12.6803,3500.0
2009-03-06 12:40:00,16.18,16.18,16.11,16.11,9100.0,12.696,12.696,12.6411,12.6411,9100.0
2009-03-06 12:45:00,16.11,16.11,16.03,16.04,6800.0,12.6411,12.6411,12.5783,12.5861,6800.0
2009-03-06 12:50:00,16.05,16.08,16.04,16.06,3500.0,12.594,12.6175,12.5861,12.6018,3500.0
2009-03-06 12:55:00,16.06,16.19,16.03,16.19,9900.0,12.6018,12.7038,12.5783,12.7038,9900.0
2009-03-06 13:00:00,16.19,16.19,16.09,16.14,6200.0,12.7038,12.7038,12.6254,12.6646,6200.0
2009-03-06 13:05:00,16.13,16.13,16.1,16.11,3300.0,12.6568,12.6568,12.6332,12.6411,3300.0
2009-03-06 13:10:00,16.13,16.15,16.05,16.05,3400.0,12.6568,12.6725,12.594,12.594,3400.0
2009-03-06 13:15:00,16.07,16.07,16.0,16.01,2300.0,12.6097,12.6097,12.5547,12.5626,2300.0
2009-03-06 13:20:00,16.0,16.0,15.96,15.97,5100.0,12.5547,12.5547,12.5234,12.5312,5100.0
2009-03-06 13:25:00,15.94,16.03,15.94,16.01,5300.0,12.5077,12.5783,12.5077,12.5626,5300.0
2009-03-06 13:30:00,16.01,16.07,15.96,16.03,22200.0,12.5626,12.6097,12.5234,12.5783,22200.0
2009-03-06 13:35:00,16.02,16.04,15.91,15.93,15600.0,12.5704,12.5861,12.4841,12.4998,15600.0
2009-03-06 13:40:00,15.93,15.93,15.86,15.86,8200.0,12.4998,12.4998,12.4449,12.4449,8200.0
2009-03-06 13:45:00,15.86,15.97,15.85,15.96,24500.0,12.4449,12.5312,12.437,12.5234,24500.0
2009-03-06 13:50:00,15.96,16.03,15.94,16.01,12300.0,12.5234,12.5783,12.5077,12.5626,12300.0
2009-03-06 13:55:00,16.01,16.05,16.0,16.0,7200.0,12.5626,12.594,12.5547,12.5547,7200.0
2009-03-06 14:00:00,16.01,16.12,16.01,16.03,11400.0,12.5626,12.6489,12.5626,12.5783,11400.0
2009-03-06 14:05:00,16.01,16.08,15.99,16.04,7000.0,12.5626,12.6175,12.5469,12.5861,7000.0
2009-03-06 14:10:00,16.05,16.07,15.97,16.01,8100.0,12.594,12.6097,12.5312,12.5626,8100.0
2009-03-06 14:15:00,16.01,16.01,15.88,15.91,12700.0,12.5626,12.5626,12.4606,12.4841,12700.0
2009-03-06 14:20:00,15.88,15.9,15.85,15.86,6800.0,12.4606,12.4763,12.437,12.4449,6800.0
2009-03-06 14:25:00,15.83,15.98,15.83,15.98,12300.0,12.4214,12.5391,12.4214,12.5391,12300.0
2009-03-06 14:30:00,15.99,16.0,15.9,15.93,12700.0,12.5469,12.5547,12.4763,12.4998,12700.0
2009-03-06 14:35:00,15.93,15.97,15.88,15.95,12400.0,12.4998,12.5312,12.4606,12.5155,12400.0
2009-03-06 14:40:00,15.93,15.93,15.8,15.83,20300.0,12.4998,12.4998,12.3978,12.4214,20300.0
2009-03-06 14:45:00,15.82,15.87,15.8,15.8,11300.0,12.4135,12.4527,12.3978,12.3978,11300.0
2009-03-06 14:50:00,15.8,15.82,15.76,15.76,10000.0,12.3978,12.4135,12.3664,12.3664,10000.0
2009-03-06 14:55:00,15.76,15.78,15.69,15.7,16800.0,12.3664,12.3821,12.3115,12.3193,16800.0
2009-03-06 15:00:00,15.72,15.77,15.69,15.7,12300.0,12.335,12.3743,12.3115,12.3193,12300.0
2009-03-06 15:05:00,15.71,15.73,15.66,15.71,12000.0,12.3272,12.3429,12.288,12.3272,12000.0
2009-03-06 15:10:00,15.72,15.77,15.71,15.73,20200.0,12.335,12.3743,12.3272,12.3429,20200.0
2009-03-06 15:15:00,15.73,15.83,15.73,15.83,14100.0,12.3429,12.4214,12.3429,12.4214,14100.0
2009-03-06 15:20:00,15.82,15.87,15.81,15.83,55900.0,12.4135,12.4527,12.4057,12.4214,55900.0
2009-03-06 15:25:00,15.82,15.88,15.81,15.85,40800.0,12.4135,12.4606,12.4057,12.437,40800.0
2009-03-06 15:30:00,15.84,15.94,15.82,15.93,32000.0,12.4292,12.5077,12.4135,12.4998,32000.0
2009-03-06 15:35:00,15.93,15.96,15.89,15.92,28800.0,12.4998,12.5234,12.4684,12.492,28800.0
2009-03-06 15:40:00,15.92,16.08,15.91,16.05,38700.0,12.492,12.6175,12.4841,12.594,38700.0
2009-03-06 15:45:00,16.05,16.16,16.0,16.01,45800.0,12.594,12.6803,12.5547,12.5626,45800.0
2009-03-06 15:50:00,16.0,16.11,16.0,16.1,48800.0,12.5547,12.6411,12.5547,12.6332,48800.0
2009-03-06 15:55:00,16.1,16.19,16.1,16.15,51200.0,12.6332,12.7038,12.6332,12.6725,51200.0
2009-03-09 09:30:00,15.92,16.01,15.92,15.96,7000.0,12.492,12.5626,12.492,12.5234,7000.0
2009-03-09 09:35:00,16.05,16.06,15.98,16.02,4700.0,12.594,12.6018,12.5391,12.5704,4700.0
2009-03-09 09:40:00,16.0,16.13,16.0,16.08,5900.0,12.5547,12.6568,12.5547,12.6175,5900.0
2009-03-09 09:45:00,16.09,16.29,16.09,16.29,10900.0,12.6254,12.7823,12.6254,12.7823,10900.0
2009-03-09 09:50:00,16.28,16.35,16.26,16.27,7300.0,12.7745,12.8294,12.7588,12.7666,7300.0
2009-03-09 09:55:00,16.29,16.3,16.03,16.08,10400.0,12.7823,12.7902,12.5783,12.6175,10400.0
2009-03-09 10:00:00,16.09,16.22,16.08,16.22,3300.0,12.6254,12.7274,12.6175,12.7274,3300.0
2009-03-09 10:05:00,16.25,16.39,16.25,16.35,16400.0,12.7509,12.8608,12.7509,12.8294,16400.0
2009-03-09 10:10:00,16.32,16.49,16.31,16.44,7400.0,12.8058,12.9392,12.798,12.9,7400.0
2009-03-09 10:15:00,16.43,16.51,16.4,16.45,6300.0,12.8922,12.9549,12.8686,12.9079,6300.0
2009-03-09 10:20:00,16.45,16.47,16.42,16.43,9000.0,12.9079,12.9235,12.8843,12.8922,9000.0
2009-03-09 10:25:00,16.42,16.46,16.39,16.45,14500.0,12.8843,12.9157,12.8608,12.9079,14500.0
2009-03-09 10:30:00,16.45,16.49,16.34,16.36,27400.0,12.9079,12.9392,12.8215,12.8372,27400.0
2009-03-09 10:35:00,16.36,16.36,16.25,16.3,10600.0,12.8372,12.8372,12.7509,12.7902,10600.0
2009-03-09 10:40:00,16.29,16.42,16.25,16.41,12800.0,12.7823,12.8843,12.7509,12.8765,12800.0
2009-03-09 10:45:00,16.42,16.47,16.32,16.32,11200.0,12.8843,12.9235,12.8058,12.8058,11200.0
2009-03-09 10:50:00,16.32,16.39,16.28,16.32,12700.0,12.8058,12.8608,12.7745,12.8058,12700.0
2009-03-09 10:55:00,16.31,16.31,16.15,16.17,12700.0,12.798,12.798,12.6725,12.6881,12700.0
2009-03-09 11:00:00,16.16,16.27,16.16,16.19,11000.0,12.6803,12.7666,12.6803,12.7038,11000.0
2009-03-09 11:05:00,16.19,16.2,16.1,16.16,10300.0,12.7038,12.7117,12.6332,12.6803,10300.0
2009-03-09 11:10:00,16.16,16.26,16.15,16.26,9600.0,12.6803,12.7588,12.6725,12.7588,9600.0
2009-03-09 11:15:00,16.27,16.33,16.25,16.29,14000.0,12.7666,12.8137,12.7509,12.7823,14000.0
2009-03-09 11:20:00,16.28,16.32,16.25,16.28,9400.0,12.7745,12.8058,12.7509,12.7745,9400.0
2009-03-09 11:25:00,16.29,16.41,16.26,16.4,20800.0,12.7823,12.8765,12.7588,12.8686,20800.0
2009-03-09 11:30:00,16.38,16.43,16.34,16.37,12800.0,12.8529,12.8922,12.8215,12.8451,12800.0
2009-03-09 11:35:00,16.38,16.45,16.36,16.4,13400.0,12.8529,12.9079,12.8372,12.8686,13400.0
2009-03-09 11:40:00,16.41,16.41,16.32,16.37,8400.0,12.8765,12.8765,12.8058,12.8451,8400.0
2009-03-09 11:45:00,16.39,16.46,16.34,16.38,8200.0,12.8608,12.9157,12.8215,12.8529,8200.0
2009-03-09 11:50:00,16.38,16.45,16.35,16.35,11600.0,12.8529,12.9079,12.8294,12.8294,11600.0
2009-03-09 11:55:00,16.34,16.39,16.29,16.37,11100.0,12.8215,12.8608,12.7823,12.8451,11100.0
2009-03-09 12:00:00,16.38,16.43,16.33,16.41,12300.0,12.8529,12.8922,12.8137,12.8765,12300.0
2009-03-09 12:05:00,16.41,16.46,16.4,16.45,11000.0,12.8765,12.9157,12.8686,12.9079,11000.0
2009-03-09 12:10:00,16.45,16.56,16.45,16.55,8800.0,12.9079,12.9942,12.9079,12.9863,8800.0
2009-03-09 12:15:00,16.56,16.56,16.51,16.55,10500.0,12.9942,12.9942,12.9549,12.9863,10500.0
2009-03-09 12:20:00,16.55,16.56,16.5,16.51,8100.0,12.9863,12.9942,12.9471,12.9549,8100.0
2009-03-09 12:25:00,16.5,16.51,16.4,16.42,9100.0,12.9471,12.9549,12.8686,12.8843,9100.0
2009-03-09 12:30:00,16.42,16.45,16.39,16.45,4600.0,12.8843,12.9079,12.8608,12.9079,4600.0
2009-03-09 12:35:00,16.45,16.45,16.32,16.32,5900.0,12.9079,12.9079,12.8058,12.8058,5900.0
2009-03-09 12:40:00,16.32,16.32,16.27,16.31,10400.0,12.8058,12.8058,12.7666,12.798,10400.0
2009-03-09 12:45:00,16.31,16.36,16.29,16.35,7000.0,12.798,12.8372,12.7823,12.8294,7000.0
2009-03-09 12:50:00,16.35,16.39,16.34,16.38,7400.0,12.8294,12.8608,12.8215,12.8529,7400.0
2009-03-09 12:55:00,16.38,16.41,16.38,16.41,4200.0,12.8529,12.8765,12.8529,12.8765,4200.0
2009-03-09 13:00:00,16.39,16.4,16.28,16.29,8400.0,12.8608,12.8686,12.7745,12.7823,8400.0
2009-03-09 13:05:00,16.28,16.28,16.18,16.22,4900.0,12.7745,12.7745,12.696,12.7274,4900.0
2009-03-09 13:10:00,16.21,16.21,16.18,16.18,7300.0,12.7195,12.7195,12.696,12.696,7300.0
2009-03-09 13:15:00,16.17,16.25,16.15,16.21,11200.0,12.6881,12.7509,12.6725,12.7195,11200.0
2009-03-09 13:20:00,16.22,16.25,16.18,16.18,6900.0,12.7274,12.7509,12.696,12.696,6900.0
2009-03-09 13:25:00,16.18,16.22,16.17,16.18,11800.0,12.696,12.7274,12.6881,12.696,11800.0
2009-03-09 13:30:00,16.2,16.23,16.13,16.23,11200.0,12.7117,12.7352,12.6568,12.7352,11200.0
2009-03-09 13:35:00,16.23,16.24,16.2,16.2,12200.0,12.7352,12.7431,12.7117,12.7117,12200.0
2009-03-09 13:40:00,16.19,16.3,16.17,16.23,17300.0,12.7038,12.7902,12.6881,12.7352,17300.0
2009-03-09 13:45:00,16.22,16.25,16.19,16.25,10900.0,12.7274,12.7509,12.7038,12.7509,10900.0
2009-03-09 13:50:00,16.25,16.29,16.25,16.27,9000.0,12.7509,12.7823,12.7509,12.7666,9000.0
2009-03-09 13:55:00,16.26,16.31,16.2,16.23,9200.0,12.7588,12.798,12.7117,12.7352,9200.0
2009-03-09 14:00:00,16.24,16.31,16.2,16.28,21000.0,12.7431,12.798,12.7117,12.7745,21000.0
2009-03-09 14:05:00,16.28,16.31,16.26,16.28,11900.0,12.7745,12.798,12.7588,12.7745,11900.0
2009-03-09 14:10:00,16.27,16.28,16.2,16.2,11900.0,12.7666,12.7745,12.7117,12.7117,11900.0
2009-03-09 14:15:00,16.2,16.26,16.19,16.24,8900.0,12.7117,12.7588,12.7038,12.7431,8900.0
2009-03-09 14:20:00,16.25,16.25,16.11,16.19,16300.0,12.7509,12.7509,12.6411,12.7038,16300.0
2009-03-09 14:25:00,16.19,16.2,16.13,16.19,23900.0,12.7038,12.7117,12.6568,12.7038,23900.0
2009-03-09 14:30:00,16.19,16.19,16.11,16.15,12300.0,12.7038,12.7038,12.6411,12.6725,12300.0
2009-03-09 14:35:00,16.14,16.15,16.06,16.14,12300.0,12.6646,12.6725,12.6018,12.6646,12300.0
2009-03-09 14:40:00,16.16,16.21,16.08,16.1,21800.0,12.6803,12.7195,12.6175,12.6332,21800.0
2009-03-09 14:45:00,16.1,16.24,16.07,16.2,27300.0,12.6332,12.7431,12.6097,12.7117,27300.0
2009-03-09 14:50:00,16.19,16.23,16.13,16.14,23000.0,12.7038,12.7352,12.6568,12.6646,23000.0
2009-03-09 14:55:00,16.14,16.17,16.1,16.11,13700.0,12.6646,12.6881,12.6332,12.6411,13700.0
2009-03-09 15:00:00,16.12,16.17,16.12,16.13,17000.0,12.6489,12.6881,12.6489,12.6568,17000.0
2009-03-09 15:05:00,16.13,16.14,16.06,16.13,20500.0,12.6568,12.6646,12.6018,12.6568,20500.0
2009-03-09 15:10:00,16.13,16.14,16.02,16.03,17600.0,12.6568,12.6646,12.5704,12.5783,17600.0
2009-03-09 15:15:00,16.03,16.06,15.98,16.03,15600.0,12.5783,12.6018,12.5391,12.5783,15600.0
2009-03-09 15:20:00,16.03,16.06,16.01,16.04,15300.0,12.5783,12.6018,12.5626,12.5861,15300.0
2009-03-09 15:25:00,16.05,16.13,16.02,16.11,23800.0,12.594,12.6568,12.5704,12.6411,23800.0
2009-03-09 15:30:00,16.1,16.21,16.07,16.12,21300.0,12.6332,12.7195,12.6097,12.6489,21300.0
2009-03-09 15:35:00,16.12,16.17,16.05,16.07,32300.0,12.6489,12.6881,12.594,12.6097,32300.0
2009-03-09 15:40:00,16.06,16.11,16.05,16.07,32000.0,12.6018,12.6411,12.594,12.6097,32000.0
2009-03-09 15:45:00,16.07,16.09,16.02,16.04,27700.0,12.6097,12.6254,12.5704,12.5861,27700.0
2009-03-09 15:50:00,16.04,16.11,16.01,16.06,43000.0,12.5861,12.6411,12.5626,12.6018,43000.0
2009-03-09 15:55:00,16.07,16.13,16.07,16.12,56500.0,12.6097,12.6568,12.6097,12.6489,56500.0
2009-03-10 09:30:00,16.47,16.47,16.36,16.39,8600.0,12.9235,12.9235,12.8372,12.8608,8600.0
2009-03-10 09:35:00,16.42,16.66,16.37,16.62,30400.0,12.8843,13.0726,12.8451,13.0412,30400.0
2009-03-10 09:40:00,16.63,16.75,16.62,16.74,11600.0,13.0491,13.1433,13.0412,13.1354,11600.0
2009-03-10 09:45:00,16.75,16.91,16.74,16.82,36600.0,13.1433,13.2688,13.1354,13.1982,36600.0
2009-03-10 09:50:00,16.8,16.83,16.69,16.77,32000.0,13.1825,13.206,13.0962,13.1589,32000.0
2009-03-10 09:55:00,16.78,16.89,16.75,16.78,34300.0,13.1668,13.2531,13.1433,13.1668,34300.0
2009-03-10 10:00:00,16.77,16.83,16.75,16.79,29900.0,13.1589,13.206,13.1433,13.1746,29900.0
2009-03-10 10:05:00,16.79,16.92,16.77,16.9,37500.0,13.1746,13.2766,13.1589,13.261,37500.0
2009-03-10 10:10:00,16.93,17.07,16.92,17.04,18200.0,13.2845,13.3943,13.2766,13.3708,18200.0
2009-03-10 10:15:00,17.07,17.12,17.01,17.01,17500.0,13.3943,13.4336,13.3473,13.3473,17500.0
2009-03-10 10:20:00,17.02,17.03,16.83,16.83,13700.0,13.3551,13.363,13.206,13.206,13700.0
2009-03-10 10:25:00,16.84,16.84,16.73,16.78,13000.0,13.2139,13.2139,13.1276,13.1668,13000.0
2009-03-10 10:30:00,16.78,16.89,16.78,16.84,13400.0,13.1668,13.2531,13.1668,13.2139,13400.0
2009-03-10 10:35:00,16.81,16.81,16.72,16.78,8000.0,13.1903,13.1903,13.1197,13.1668,8000.0
2009-03-10 10:40:00,16.78,16.82,16.75,16.77,6600.0,13.1668,13.1982,13.1433,13.1589,6600.0
2009-03-10 10:45:00,16.78,16.92,16.77,16.87,8600.0,13.1668,13.2766,13.1589,13.2374,8600.0
2009-03-10 10:50:00,16.87,16.93,16.87,16.92,9100.0,13.2374,13.2845,13.2374,13.2766,9100.0
2009-03-10 10:55:00,16.92,16.92,16.81,16.81,8100.0,13.2766,13.2766,13.1903,13.1903,8100.0
2009-03-10 11:00:00,16.84,16.84,16.78,16.79,5800.0,13.2139,13.2139,13.1668,13.1746,5800.0
2009-03-10 11:05:00,16.78,16.82,16.76,16.81,4300.0,13.1668,13.1982,13.1511,13.1903,4300.0
2009-03-10 11:10:00,16.8,16.8,16.77,16.78,5300.0,13.1825,13.1825,13.1589,13.1668,5300.0
2009-03-10 11:15:00,16.77,16.83,16.73,16.83,10500.0,13.1589,13.206,13.1276,13.206,10500.0
2009-03-10 11:20:00,16.83,16.9,16.83,16.87,6200.0,13.206,13.261,13.206,13.2374,6200.0
2009-03-10 11:25:00,16.88,16.89,16.83,16.87,13700.0,13.2453,13.2531,13.206,13.2374,13700.0
2009-03-10 11:30:00,16.87,16.87,16.84,16.84,4000.0,13.2374,13.2374,13.2139,13.2139,4000.0
2009-03-10 11:35:00,16.85,16.87,16.82,16.84,6700.0,13.2217,13.2374,13.1982,13.2139,6700.0
2009-03-10 11:40:00,16.84,16.85,16.81,16.83,3500.0,13.2139,13.2217,13.1903,13.206,3500.0
2009-03-10 11:45:00,16.83,16.89,16.83,16.84,6100.0,13.206,13.2531,13.206,13.2139,6100.0
2009-03-10 11:50:00,16.84,16.93,16.84,16.9,7700.0,13.2139,13.2845,13.2139,13.261,7700.0
2009-03-10 11:55:00,16.9,17.04,16.9,17.03,16100.0,13.261,13.3708,13.261,13.363,16100.0
2009-03-10 12:00:00,17.04,17.08,16.95,17.04,17900.0,13.3708,13.4022,13.3002,13.3708,17900.0
2009-03-10 12:05:00,17.05,17.06,16.99,17.02,19200.0,13.3787,13.3865,13.3316,13.3551,19200.0
2009-03-10 12:10:00,17.04,17.09,17.01,17.02,17100.0,13.3708,13.41,13.3473,13.3551,17100.0
2009-03-10 12:15:00,17.03,17.09,17.02,17.08,12400.0,13.363,13.41,13.3551,13.4022,12400.0
2009-03-10 12:20:00,17.08,17.09,17.06,17.06,7000.0,13.4022,13.41,13.3865,13.3865,7000.0
2009-03-10 12:25:00,17.08,17.11,17.07,17.08,11200.0,13.4022,13.4257,13.3943,13.4022,11200.0
2009-03-10 12:30:00,17.1,17.15,17.08,17.15,6600.0,13.4179,13.4571,13.4022,13.4571,6600.0
2009-03-10 12:35:00,17.15,17.15,17.09,17.09,5500.0,13.4571,13.4571,13.41,13.41,5500.0
2009-03-10 12:40:00,17.09,17.12,17.07,17.08,6700.0,13.41,13.4336,13.3943,13.4022,6700.0
2009-03-10 12:45:00,17.08,17.1,17.06,17.08,6700.0,13.4022,13.4179,13.3865,13.4022,6700.0
2009-03-10 12:50:00,17.08,17.11,17.03,17.05,8200.0,13.4022,13.4257,13.363,13.3787,8200.0
2009-03-10 12:55:00,17.05,17.06,17.01,17.04,9400.0,13.3787,13.3865,13.3473,13.3708,9400.0
2009-03-10 13:00:00,17.03,17.05,17.02,17.02,5700.0,13.363,13.3787,13.3551,13.3551,5700.0
2009-03-10 13:05:00,17.02,17.04,17.01,17.03,4700.0,13.3551,13.3708,13.3473,13.363,4700.0
2009-03-10 13:10:00,17.04,17.08,17.03,17.08,5400.0,13.3708,13.4022,13.363,13.4022,5400.0
2009-03-10 13:15:00,17.08,17.11,17.05,17.06,22900.0,13.4022,13.4257,13.3787,13.3865,22900.0
2009-03-10 13:20:00,17.06,17.12,17.06,17.11,7600.0,13.3865,13.4336,13.3865,13.4257,7600.0
2009-03-10 13:25:00,17.11,17.11,17.04,17.06,6000.0,13.4257,13.4257,13.3708,13.3865,6000.0
2009-03-10 13:30:00,17.05,17.12,17.04,17.12,11700.0,13.3787,13.4336,13.3708,13.4336,11700.0
2009-03-10 13:35:00,17.1,17.11,17.07,17.07,5200.0,13.4179,13.4257,13.3943,13.3943,5200.0
2009-03-10 13:40:00,17.08,17.21,17.08,17.16,7600.0,13.4022,13.5042,13.4022,13.465,7600.0
2009-03-10 13:45:00,17.15,17.15,17.08,17.1,4300.0,13.4571,13.4571,13.4022,13.4179,4300.0
2009-03-10 13:50:00,17.11,17.13,17.06,17.07,3300.0,13.4257,13.4414,13.3865,13.3943,3300.0
2009-03-10 13:55:00,17.06,17.08,17.04,17.07,8300.0,13.3865,13.4022,13.3708,13.3943,8300.0
2009-03-10 14:00:00,17.1,17.11,17.08,17.11,4400.0,13.4179,13.4257,13.4022,13.4257,4400.0
2009-03-10 14:05:00,17.11,17.15,17.06,17.08,11400.0,13.4257,13.4571,13.3865,13.4022,11400.0
2009-03-10 14:10:00,17.09,17.11,17.04,17.04,11100.0,13.41,13.4257,13.3708,13.3708,11100.0
2009-03-10 14:15:00,17.04,17.08,16.98,17.05,31100.0,13.3708,13.4022,13.3237,13.3787,31100.0
2009-03-10 14:20:00,17.06,17.06,16.98,17.01,14100.0,13.3865,13.3865,13.3237,13.3473,14100.0
2009-03-10 14:25:00,17.01,17.1,16.99,17.01,23200.0,13.3473,13.4179,13.3316,13.3473,23200.0
2009-03-10 14:30:00,17.02,17.1,17.0,17.08,29500.0,13.3551,13.4179,13.3394,13.4022,29500.0
2009-03-10 14:35:00,17.07,17.09,16.99,17.03,11200.0,13.3943,13.41,13.3316,13.363,11200.0
2009-03-10 14:40:00,17.03,17.05,16.99,17.04,10100.0,13.363,13.3787,13.3316,13.3708,10100.0
2009-03-10 14:45:00,17.05,17.06,16.93,16.94,13400.0,13.3787,13.3865,13.2845,13.2923,13400.0
2009-03-10 14:50:00,16.94,17.01,16.91,16.91,26900.0,13.2923,13.3473,13.2688,13.2688,26900.0
2009-03-10 14:55:00,16.93,17.06,16.92,17.05,13700.0,13.2845,13.3865,13.2766,13.3787,13700.0
2009-03-10 15:00:00,17.06,17.08,17.02,17.02,14500.0,13.3865,13.4022,13.3551,13.3551,14500.0
2009-03-10 15:05:00,17.02,17.09,17.01,17.05,13500.0,13.3551,13.41,13.3473,13.3787,13500.0
2009-03-10 15:10:00,17.04,17.07,17.01,17.03,11200.0,13.3708,13.3943,13.3473,13.363,11200.0
2009-03-10 15:15:00,17.02,17.04,16.99,17.04,9400.0,13.3551,13.3708,13.3316,13.3708,9400.0
2009-03-10 15:20:00,17.03,17.1,17.01,17.04,11800.0,13.363,13.4179,13.3473,13.3708,11800.0
2009-03-10 15:25:00,17.04,17.15,17.04,17.11,19200.0,13.3708,13.4571,13.3708,13.4257,19200.0
2009-03-10 15:30:00,17.13,17.13,17.05,17.09,16500.0,13.4414,13.4414,13.3787,13.41,16500.0
2009-03-10 15:35:00,17.09,17.11,17.04,17.08,16600.0,13.41,13.4257,13.3708,13.4022,16600.0
2009-03-10 15:40:00,17.08,17.14,17.03,17.09,24400.0,13.4022,13.4493,13.363,13.41,24400.0
2009-03-10 15:45:00,17.08,17.1,17.04,17.06,21600.0,13.4022,13.4179,13.3708,13.3865,21600.0
2009-03-10 15:50:00,17.08,17.12,17.05,17.09,30100.0,13.4022,13.4336,13.3787,13.41,30100.0
2009-03-10 15:55:00,17.1,17.14,17.07,17.08,40200.0,13.4179,13.4493,13.3943,13.4022,40200.0
2009-03-11 09:30:00,17.24,17.24,16.76,16.76,13800.0,13.6238,13.6238,13.2444,13.2444,13800.0
2009-03-11 09:35:00,16.78,16.99,16.78,16.96,13800.0,13.2603,13.4262,13.2603,13.4025,13800.0
2009-03-11 09:40:00,16.98,17.09,16.93,17.09,11500.0,13.4183,13.5052,13.3788,13.5052,11500.0
2009-03-11 09:45:00,17.12,17.23,17.08,17.15,6600.0,13.5289,13.6159,13.4973,13.5526,6600.0
2009-03-11 09:50:00,17.15,17.32,17.14,17.25,17000.0,13.5526,13.687,13.5447,13.6317,17000.0
2009-03-11 09:55:00,17.26,17.34,17.21,17.32,8000.0,13.6396,13.7028,13.6001,13.687,8000.0
2009-03-11 10:00:00,17.34,17.35,17.25,17.27,3400.0,13.7028,13.7107,13.6317,13.6475,3400.0
2009-03-11 10:05:00,17.3,17.33,17.23,17.24,5700.0,13.6712,13.6949,13.6159,13.6238,5700.0
2009-03-11 10:10:00,17.22,17.29,17.21,17.24,4900.0,13.608,13.6633,13.6001,13.6238,4900.0
2009-03-11 10:15:00,17.24,17.24,17.17,17.19,6900.0,13.6238,13.6238,13.5684,13.5843,6900.0
2009-03-11 10:20:00,17.2,17.23,17.11,17.15,6600.0,13.5922,13.6159,13.521,13.5526,6600.0
2009-03-11 10:25:00,17.2,17.29,17.19,17.25,7100.0,13.5922,13.6633,13.5843,13.6317,7100.0
2009-03-11 10:30:00,17.3,17.32,17.23,17.24,6000.0,13.6712,13.687,13.6159,13.6238,6000.0
2009-03-11 10:35:00,17.23,17.26,17.18,17.22,6800.0,13.6159,13.6396,13.5764,13.608,6800.0
2009-03-11 10:40:00,17.21,17.23,17.17,17.2,10200.0,13.6001,13.6159,13.5684,13.5922,10200.0
2009-03-11 10:45:00,17.19,17.22,17.1,17.13,8300.0,13.5843,13.608,13.5131,13.5368,8300.0
2009-03-11 10:50:00,17.13,17.2,17.12,17.19,6700.0,13.5368,13.5922,13.5289,13.5843,6700.0
2009-03-11 10:55:00,17.17,17.19,17.09,17.09,10500.0,13.5684,13.5843,13.5052,13.5052,10500.0
2009-03-11 11:00:00,17.09,17.12,17.04,17.07,9500.0,13.5052,13.5289,13.4657,13.4894,9500.0
2009-03-11 11:05:00,17.09,17.15,17.04,17.09,6000.0,13.5052,13.5526,13.4657,13.5052,6000.0
2009-03-11 11:10:00,17.11,17.15,17.05,17.08,7500.0,13.521,13.5526,13.4736,13.4973,7500.0
2009-03-11 11:15:00,17.08,17.15,17.07,17.13,8400.0,13.4973,13.5526,13.4894,13.5368,8400.0
2009-03-11 11:20:00,17.12,17.12,17.02,17.12,13100.0,13.5289,13.5289,13.4499,13.5289,13100.0
2009-03-11 11:25:00,17.12,17.13,17.09,17.1,12900.0,13.5289,13.5368,13.5052,13.5131,12900.0
2009-03-11 11:30:00,17.1,17.14,17.07,17.08,16900.0,13.5131,13.5447,13.4894,13.4973,16900.0
2009-03-11 11:35:00,17.08,17.15,17.07,17.13,6700.0,13.4973,13.5526,13.4894,13.5368,6700.0
2009-03-11 11:40:00,17.12,17.14,17.09,17.12,10300.0,13.5289,13.5447,13.5052,13.5289,10300.0
2009-03-11 11:45:00,17.12,17.17,17.11,17.16,11700.0,13.5289,13.5684,13.521,13.5605,11700.0
2009-03-11 11:50:00,17.15,17.24,17.15,17.22,7400.0,13.5526,13.6238,13.5526,13.608,7400.0
2009-03-11 11:55:00,17.25,17.31,17.25,17.3,10500.0,13.6317,13.6791,13.6317,13.6712,10500.0
2009-03-11 12:00:00,17.3,17.34,17.29,17.34,8300.0,13.6712,13.7028,13.6633,13.7028,8300.0
2009-03-11 12:05:00,17.34,17.35,17.33,17.35,4600.0,13.7028,13.7107,13.6949,13.7107,4600.0
2009-03-11 12:10:00,17.36,17.37,17.34,17.35,5700.0,13.7186,13.7265,13.7028,13.7107,5700.0
2009-03-11 12:15:00,17.34,17.36,17.29,17.29,5400.0,13.7028,13.7186,13.6633,13.6633,5400.0
2009-03-11 12:20:00,17.28,17.33,17.26,17.31,6400.0,13.6554,13.6949,13.6396,13.6791,6400.0
2009-03-11 12:25:00,17.31,17.32,17.29,17.3,6900.0,13.6791,13.687,13.6633,13.6712,6900.0
2009-03-11 12:30:00,17.31,17.33,17.29,17.33,5000.0,13.6791,13.6949,13.6633,13.6949,5000.0
2009-03-11 12:35:00,17.33,17.36,17.27,17.27,7700.0,13.6949,13.7186,13.6475,13.6475,7700.0
2009-03-11 12:40:00,17.26,17.3,17.25,17.27,4600.0,13.6396,13.6712,13.6317,13.6475,4600.0
2009-03-11 12:45:00,17.27,17.3,17.26,17.3,10000.0,13.6475,13.6712,13.6396,13.6712,10000.0
2009-03-11 12:50:00,17.3,17.36,17.3,17.35,11900.0,13.6712,13.7186,13.6712,13.7107,11900.0
2009-03-11 12:55:00,17.35,17.38,17.28,17.3,10700.0,13.7107,13.7344,13.6554,13.6712,10700.0
2009-03-11 13:00:00,17.3,17.33,17.27,17.29,5500.0,13.6712,13.6949,13.6475,13.6633,5500.0
2009-03-11 13:05:00,17.3,17.32,17.26,17.29,10400.0,13.6712,13.687,13.6396,13.6633,10400.0
2009-03-11 13:10:00,17.28,17.32,17.27,17.32,6800.0,13.6554,13.687,13.6475,13.687,6800.0
2009-03-11 13:15:00,17.31,17.4,17.31,17.38,7900.0,13.6791,13.7502,13.6791,13.7344,7900.0
2009-03-11 13:20:00,17.37,17.37,17.31,17.32,5000.0,13.7265,13.7265,13.6791,13.687,5000.0
2009-03-11 13:25:00,17.32,17.32,17.24,17.27,7500.0,13.687,13.687,13.6238,13.6475,7500.0
2009-03-11 13:30:00,17.29,17.31,17.24,17.25,3800.0,13.6633,13.6791,13.6238,13.6317,3800.0
2009-03-11 13:35:00,17.25,17.39,17.25,17.38,7800.0,13.6317,13.7423,13.6317,13.7344,7800.0
2009-03-11 13:40:00,17.4,17.41,17.35,17.37,6300.0,13.7502,13.7581,13.7107,13.7265,6300.0
2009-03-11 13:45:00,17.4,17.42,17.37,17.38,4500.0,13.7502,13.766,13.7265,13.7344,4500.0
2009-03-11 13:50:00,17.39,17.39,17.32,17.32,3100.0,13.7423,13.7423,13.687,13.687,3100.0
2009-03-11 13:55:00,17.32,17.37,17.32,17.37,4900.0,13.687,13.7265,13.687,13.7265,4900.0
2009-03-11 14:00:00,17.37,17.41,17.34,17.36,5300.0,13.7265,13.7581,13.7028,13.7186,5300.0
2009-03-11 14:05:00,17.35,17.37,17.31,17.32,15900.0,13.7107,13.7265,13.6791,13.687,15900.0
2009-03-11 14:10:00,17.3,17.37,17.28,17.37,23000.0,13.6712,13.7265,13.6554,13.7265,23000.0
2009-03-11 14:15:00,17.37,17.37,17.25,17.27,13800.0,13.7265,13.7265,13.6317,13.6475,13800.0
2009-03-11 14:20:00,17.26,17.32,17.25,17.29,22300.0,13.6396,13.687,13.6317,13.6633,22300.0
2009-03-11 14:25:00,17.3,17.31,17.22,17.26,20100.0,13.6712,13.6791,13.608,13.6396,20100.0
2009-03-11 14:30:00,17.25,17.3,17.24,17.3,9900.0,13.6317,13.6712,13.6238,13.6712,9900.0
2009-03-11 14:35:00,17.29,17.37,17.29,17.35,21300.0,13.6633,13.7265,13.6633,13.7107,21300.0
2009-03-11 14:40:00,17.36,17.44,17.33,17.42,11900.0,13.7186,13.7818,13.6949,13.766,11900.0
2009-03-11 14:45:00,17.41,17.46,17.38,17.43,14700.0,13.7581,13.7976,13.7344,13.7739,14700.0
2009-03-11 14:50:00,17.42,17.43,17.38,17.42,13900.0,13.766,13.7739,13.7344,13.766,13900.0
2009-03-11 14:55:00,17.41,17.43,17.37,17.39,12800.0,13.7581,13.7739,13.7265,13.7423,12800.0
2009-03-11 15:00:00,17.4,17.49,17.38,17.49,21600.0,13.7502,13.8213,13.7344,13.8213,21600.0
2009-03-11 15:05:00,17.48,17.58,17.47,17.57,34200.0,13.8134,13.8924,13.8055,13.8845,34200.0
2009-03-11 15:10:00,17.56,17.66,17.55,17.65,25000.0,13.8766,13.9557,13.8687,13.9478,25000.0
2009-03-11 15:15:00,17.64,17.67,17.6,17.63,31100.0,13.9399,13.9636,13.9083,13.932,31100.0
2009-03-11 15:20:00,17.65,17.69,17.62,17.69,28800.0,13.9478,13.9794,13.9241,13.9794,28800.0
2009-03-11 15:25:00,17.7,17.74,17.66,17.66,25200.0,13.9873,14.0189,13.9557,13.9557,25200.0
2009-03-11 15:30:00,17.66,17.67,17.58,17.64,32400.0,13.9557,13.9636,13.8924,13.9399,32400.0
2009-03-11 15:35:00,17.65,17.73,17.61,17.71,29200.0,13.9478,14.011,13.9162,13.9952,29200.0
2009-03-11 15:40:00,17.72,17.78,17.72,17.77,25300.0,14.0031,14.0505,14.0031,14.0426,25300.0
2009-03-11 15:45:00,17.77,17.77,17.66,17.69,43100.0,14.0426,14.0426,13.9557,13.9794,43100.0
2009-03-11 15:50:00,17.7,17.75,17.65,17.65,44000.0,13.9873,14.0268,13.9478,13.9478,44000.0
2009-03-11 15:55:00,17.65,17.66,17.57,17.61,59500.0,13.9478,13.9557,13.8845,13.9162,59500.0
2009-03-12 09:30:00,17.52,17.52,17.26,17.36,14400.0,13.845,13.845,13.6396,13.7186,14400.0
2009-03-12 09:35:00,17.36,17.47,17.22,17.24,19100.0,13.7186,13.8055,13.608,13.6238,19100.0
2009-03-12 09:40:00,17.23,17.34,17.19,17.34,15700.0,13.6159,13.7028,13.5843,13.7028,15700.0
2009-03-12 09:45:00,17.31,17.41,17.24,17.4,10700.0,13.6791,13.7581,13.6238,13.7502,10700.0
2009-03-12 09:50:00,17.4,17.53,17.34,17.5,40100.0,13.7502,13.8529,13.7028,13.8292,40100.0
2009-03-12 09:55:00,17.5,17.51,17.4,17.49,7600.0,13.8292,13.8371,13.7502,13.8213,7600.0
2009-03-12 10:00:00,17.5,17.64,17.5,17.6,12800.0,13.8292,13.9399,13.8292,13.9083,12800.0
2009-03-12 10:05:00,17.63,17.63,17.51,17.58,5800.0,13.932,13.932,13.8371,13.8924,5800.0
2009-03-12 10:10:00,17.56,17.61,17.5,17.51,11800.0,13.8766,13.9162,13.8292,13.8371,11800.0
2009-03-12 10:15:00,17.49,17.61,17.47,17.51,27100.0,13.8213,13.9162,13.8055,13.8371,27100.0
2009-03-12 10:20:00,17.51,17.71,17.51,17.62,27500.0,13.8371,13.9952,13.8371,13.9241,27500.0
2009-03-12 10:25:00,17.63,17.74,17.63,17.71,28800.0,13.932,14.0189,13.932,13.9952,28800.0
2009-03-12 10:30:00,17.71,17.73,17.58,17.64,13600.0,13.9952,14.011,13.8924,13.9399,13600.0
2009-03-12 10:35:00,17.62,17.7,17.62,17.7,31800.0,13.9241,13.9873,13.9241,13.9873,31800.0
2009-03-12 10:40:00,17.7,17.74,17.61,17.69,11900.0,13.9873,14.0189,13.9162,13.9794,11900.0
2009-03-12 10:45:00,17.68,17.71,17.63,17.63,11200.0,13.9715,13.9952,13.932,13.932,11200.0
2009-03-12 10:50:00,17.64,17.66,17.61,17.64,13400.0,13.9399,13.9557,13.9162,13.9399,13400.0
2009-03-12 10:55:00,17.65,17.66,17.61,17.64,5900.0,13.9478,13.9557,13.9162,13.9399,5900.0
2009-03-12 11:00:00,17.61,17.63,17.55,17.57,12500.0,13.9162,13.932,13.8687,13.8845,12500.0
2009-03-12 11:05:00,17.58,17.59,17.54,17.56,4100.0,13.8924,13.9004,13.8608,13.8766,4100.0
2009-03-12 11:10:00,17.54,17.56,17.52,17.55,6200.0,13.8608,13.8766,13.845,13.8687,6200.0
2009-03-12 11:15:00,17.54,17.55,17.47,17.47,11300.0,13.8608,13.8687,13.8055,13.8055,11300.0
2009-03-12 11:20:00,17.46,17.46,17.35,17.41,14500.0,13.7976,13.7976,13.7107,13.7581,14500.0
2009-03-12 11:25:00,17.39,17.49,17.36,17.36,29100.0,13.7423,13.8213,13.7186,13.7186,29100.0
2009-03-12 11:30:00,17.37,17.38,17.31,17.34,18400.0,13.7265,13.7344,13.6791,13.7028,18400.0
2009-03-12 11:35:00,17.34,17.41,17.32,17.37,7600.0,13.7028,13.7581,13.687,13.7265,7600.0
2009-03-12 11:40:00,17.37,17.48,17.36,17.44,19000.0,13.7265,13.8134,13.7186,13.7818,19000.0
2009-03-12 11:45:00,17.46,17.47,17.38,17.38,5900.0,13.7976,13.8055,13.7344,13.7344,5900.0
2009-03-12 11:50:00,17.38,17.43,17.37,17.38,9300.0,13.7344,13.7739,13.7265,13.7344,9300.0
2009-03-12 11:55:00,17.39,17.42,17.36,17.38,9800.0,13.7423,13.766,13.7186,13.7344,9800.0
2009-03-12 12:00:00,17.37,17.39,17.37,17.39,12600.0,13.7265,13.7423,13.7265,13.7423,12600.0
2009-03-12 12:05:00,17.39,17.43,17.38,17.39,19100.0,13.7423,13.7739,13.7344,13.7423,19100.0
2009-03-12 12:10:00,17.39,17.46,17.38,17.41,18900.0,13.7423,13.7976,13.7344,13.7581,18900.0
2009-03-12 12:15:00,17.4,17.41,17.36,17.38,19300.0,13.7502,13.7581,13.7186,13.7344,19300.0
2009-03-12 12:20:00,17.38,17.39,17.33,17.33,30600.0,13.7344,13.7423,13.6949,13.6949,30600.0
2009-03-12 12:25:00,17.32,17.35,17.29,17.3,41400.0,13.687,13.7107,13.6633,13.6712,41400.0
2009-03-12 12:30:00,17.3,17.3,17.25,17.28,25300.0,13.6712,13.6712,13.6317,13.6554,25300.0
2009-03-12 12:35:00,17.29,17.34,17.27,17.28,13100.0,13.6633,13.7028,13.6475,13.6554,13100.0
2009-03-12 12:40:00,17.28,17.3,17.23,17.27,29300.0,13.6554,13.6712,13.6159,13.6475,29300.0
2009-03-12 12:45:00,17.26,17.3,17.25,17.3,12300.0,13.6396,13.6712,13.6317,13.6712,12300.0
2009-03-12 12:50:00,17.3,17.3,17.26,17.3,26700.0,13.6712,13.6712,13.6396,13.6712,26700.0
2009-03-12 12:55:00,17.3,17.36,17.27,17.35,23100.0,13.6712,13.7186,13.6475,13.7107,23100.0
2009-03-12 13:00:00,17.35,17.38,17.3,17.38,24400.0,13.7107,13.7344,13.6712,13.7344,24400.0
2009-03-12 13:05:00,17.38,17.4,17.36,17.38,17900.0,13.7344,13.7502,13.7186,13.7344,17900.0
2009-03-12 13:10:00,17.39,17.4,17.36,17.4,13100.0,13.7423,13.7502,13.7186,13.7502,13100.0
2009-03-12 13:15:00,17.4,17.43,17.34,17.38,13300.0,13.7502,13.7739,13.7028,13.7344,13300.0
2009-03-12 13:20:00,17.38,17.43,17.37,17.41,17300.0,13.7344,13.7739,13.7265,13.7581,17300.0
2009-03-12 13:25:00,17.39,17.4,17.36,17.39,11700.0,13.7423,13.7502,13.7186,13.7423,11700.0
2009-03-12 13:30:00,17.4,17.41,17.38,17.4,11700.0,13.7502,13.7581,13.7344,13.7502,11700.0
2009-03-12 13:35:00,17.41,17.47,17.4,17.44,11000.0,13.7581,13.8055,13.7502,13.7818,11000.0
2009-03-12 13:40:00,17.43,17.51,17.43,17.49,11300.0,13.7739,13.8371,13.7739,13.8213,11300.0
2009-03-12 13:45:00,17.48,17.53,17.48,17.49,9800.0,13.8134,13.8529,13.8134,13.8213,9800.0
2009-03-12 13:50:00,17.5,17.57,17.48,17.56,15700.0,13.8292,13.8845,13.8134,13.8766,15700.0
2009-03-12 13:55:00,17.55,17.58,17.53,17.58,7600.0,13.8687,13.8924,13.8529,13.8924,7600.0
2009-03-12 14:00:00,17.59,17.6,17.55,17.59,12100.0,13.9004,13.9083,13.8687,13.9004,12100.0
2009-03-12 14:05:00,17.6,17.61,17.49,17.56,13200.0,13.9083,13.9162,13.8213,13.8766,13200.0
2009-03-12 14:10:00,17.57,17.65,17.57,17.62,11700.0,13.8845,13.9478,13.8845,13.9241,11700.0
2009-03-12 14:15:00,17.62,17.74,17.62,17.73,17800.0,13.9241,14.0189,13.9241,14.011,17800.0
2009-03-12 14:20:00,17.73,17.84,17.73,17.83,32700.0,14.011,14.0979,14.011,14.09,32700.0
2009-03-12 14:25:00,17.83,17.86,17.82,17.83,38100.0,14.09,14.1137,14.0821,14.09,38100.0
2009-03-12 14:30:00,17.84,17.86,17.75,17.76,16300.0,14.0979,14.1137,14.0268,14.0347,16300.0
2009-03-12 14:35:00,17.77,17.85,17.77,17.85,21300.0,14.0426,14.1058,14.0426,14.1058,21300.0
2009-03-12 14:40:00,17.86,17.96,17.86,17.93,22500.0,14.1137,14.1927,14.1137,14.169,22500.0
2009-03-12 14:45:00,17.95,18.0,17.94,17.99,12500.0,14.1848,14.2243,14.1769,14.2164,12500.0
2009-03-12 14:50:00,18.01,18.08,18.01,18.06,26700.0,14.2323,14.2876,14.2323,14.2718,26700.0
2009-03-12 14:55:00,18.06,18.08,18.01,18.03,32600.0,14.2718,14.2876,14.2323,14.2481,32600.0
2009-03-12 15:00:00,18.03,18.03,17.93,17.93,8700.0,14.2481,14.2481,14.169,14.169,8700.0
2009-03-12 15:05:00,17.92,17.93,17.91,17.93,8900.0,14.1611,14.169,14.1532,14.169,8900.0
2009-03-12 15:10:00,17.92,18.05,17.9,18.05,16600.0,14.1611,14.2639,14.1453,14.2639,16600.0
2009-03-12 15:15:00,18.03,18.07,18.0,18.04,32400.0,14.2481,14.2797,14.2243,14.256,32400.0
2009-03-12 15:20:00,18.04,18.04,18.0,18.01,23100.0,14.256,14.256,14.2243,14.2323,23100.0
2009-03-12 15:25:00,18.0,18.05,18.0,18.04,35400.0,14.2243,14.2639,14.2243,14.256,35400.0
2009-03-12 15:30:00,18.04,18.08,18.0,18.02,33100.0,14.256,14.2876,14.2243,14.2402,33100.0
2009-03-12 15:35:00,18.01,18.04,17.98,17.99,29500.0,14.2323,14.256,14.2085,14.2164,29500.0
2009-03-12 15:40:00,17.99,18.08,17.99,18.07,19600.0,14.2164,14.2876,14.2164,14.2797,19600.0
2009-03-12 15:45:00,18.05,18.17,18.04,18.06,89000.0,14.2639,14.3587,14.256,14.2718,89000.0
2009-03-12 15:50:00,18.05,18.09,18.02,18.08,24400.0,14.2639,14.2955,14.2402,14.2876,24400.0
2009-03-12 15:55:00,18.07,18.1,17.94,17.97,51500.0,14.2797,14.3034,14.1769,14.2006,51500.0
2009-03-13 09:30:00,18.12,18.17,17.88,17.89,10600.0,14.3192,14.3587,14.1295,14.1374,10600.0
2009-03-13 09:35:00,17.89,18.02,17.87,17.96,14400.0,14.1374,14.2402,14.1216,14.1927,14400.0
2009-03-13 09:40:00,17.96,18.04,17.79,17.81,11500.0,14.1927,14.256,14.0584,14.0742,11500.0
2009-03-13 09:45:00,17.85,18.01,17.85,17.92,17800.0,14.1058,14.2323,14.1058,14.1611,17800.0
2009-03-13 09:50:00,17.91,17.92,17.82,17.89,9600.0,14.1532,14.1611,14.0821,14.1374,9600.0
2009-03-13 09:55:00,17.9,17.9,17.84,17.89,6000.0,14.1453,14.1453,14.0979,14.1374,6000.0
2009-03-13 10:00:00,17.88,17.96,17.84,17.96,11500.0,14.1295,14.1927,14.0979,14.1927,11500.0
2009-03-13 10:05:00,17.97,18.18,17.95,18.15,17100.0,14.2006,14.3666,14.1848,14.3429,17100.0
2009-03-13 10:10:00,18.14,18.2,18.09,18.15,21300.0,14.335,14.3824,14.2955,14.3429,21300.0
2009-03-13 10:15:00,18.14,18.17,18.08,18.08,7500.0,14.335,14.3587,14.2876,14.2876,7500.0
2009-03-13 10:20:00,18.09,18.12,18.03,18.04,18200.0,14.2955,14.3192,14.2481,14.256,18200.0
2009-03-13 10:25:00,18.03,18.09,18.03,18.06,10700.0,14.2481,14.2955,14.2481,14.2718,10700.0
2009-03-13 10:30:00,18.05,18.08,18.02,18.08,13500.0,14.2639,14.2876,14.2402,14.2876,13500.0
2009-03-13 10:35:00,18.08,18.08,18.02,18.06,7800.0,14.2876,14.2876,14.2402,14.2718,7800.0
2009-03-13 10:40:00,18.07,18.16,18.05,18.12,11200.0,14.2797,14.3508,14.2639,14.3192,11200.0
2009-03-13 10:45:00,18.13,18.21,18.13,18.14,8300.0,14.3271,14.3903,14.3271,14.335,8300.0
2009-03-13 10:50:00,18.14,18.15,18.03,18.09,12800.0,14.335,14.3429,14.2481,14.2955,12800.0
2009-03-13 10:55:00,18.09,18.12,18.04,18.07,5900.0,14.2955,14.3192,14.256,14.2797,5900.0
2009-03-13 11:00:00,18.06,18.14,18.05,18.1,19700.0,14.2718,14.335,14.2639,14.3034,19700.0
2009-03-13 11:05:00,18.1,18.1,18.0,18.01,14200.0,14.3034,14.3034,14.2243,14.2323,14200.0
2009-03-13 11:10:00,18.02,18.04,17.98,17.98,12700.0,14.2402,14.256,14.2085,14.2085,12700.0
2009-03-13 11:15:00,17.97,18.02,17.94,17.96,17700.0,14.2006,14.2402,14.1769,14.1927,17700.0
2009-03-13 11:20:00,17.93,18.06,17.92,18.06,12600.0,14.169,14.2718,14.1611,14.2718,12600.0
2009-03-13 11:25:00,18.04,18.04,17.97,17.98,5800.0,14.256,14.256,14.2006,14.2085,5800.0
2009-03-13 11:30:00,17.97,17.97,17.92,17.92,7800.0,14.2006,14.2006,14.1611,14.1611,7800.0
2009-03-13 11:35:00,17.91,18.01,17.9,17.97,18200.0,14.1532,14.2323,14.1453,14.2006,18200.0
2009-03-13 11:40:00,17.96,18.0,17.94,17.95,5200.0,14.1927,14.2243,14.1769,14.1848,5200.0
2009-03-13 11:45:00,17.97,17.97,17.91,17.93,7100.0,14.2006,14.2006,14.1532,14.169,7100.0
2009-03-13 11:50:00,17.94,17.95,17.91,17.92,5100.0,14.1769,14.1848,14.1532,14.1611,5100.0
2009-03-13 11:55:00,17.91,17.98,17.91,17.98,6400.0,14.1532,14.2085,14.1532,14.2085,6400.0
2009-03-13 12:00:00,17.96,18.0,17.94,17.96,7800.0,14.1927,14.2243,14.1769,14.1927,7800.0
2009-03-13 12:05:00,17.94,17.94,17.9,17.91,4400.0,14.1769,14.1769,14.1453,14.1532,4400.0
2009-03-13 12:10:00,17.92,17.92,17.9,17.91,3200.0,14.1611,14.1611,14.1453,14.1532,3200.0
2009-03-13 12:15:00,17.91,17.91,17.85,17.85,6900.0,14.1532,14.1532,14.1058,14.1058,6900.0
2009-03-13 12:20:00,17.87,17.89,17.84,17.88,6500.0,14.1216,14.1374,14.0979,14.1295,6500.0
2009-03-13 12:25:00,17.89,17.93,17.88,17.88,5800.0,14.1374,14.169,14.1295,14.1295,5800.0
2009-03-13 12:30:00,17.89,17.99,17.89,17.91,7700.0,14.1374,14.2164,14.1374,14.1532,7700.0
2009-03-13 12:35:00,17.91,17.94,17.86,17.89,6100.0,14.1532,14.1769,14.1137,14.1374,6100.0
2009-03-13 12:40:00,17.9,17.96,17.9,17.96,6600.0,14.1453,14.1927,14.1453,14.1927,6600.0
2009-03-13 12:45:00,17.97,18.0,17.91,17.93,6700.0,14.2006,14.2243,14.1532,14.169,6700.0
2009-03-13 12:50:00,17.92,17.94,17.89,17.91,5300.0,14.1611,14.1769,14.1374,14.1532,5300.0
2009-03-13 12:55:00,17.93,17.94,17.89,17.92,6500.0,14.169,14.1769,14.1374,14.1611,6500.0
2009-03-13 13:00:00,17.92,17.92,17.89,17.9,4000.0,14.1611,14.1611,14.1374,14.1453,4000.0
2009-03-13 13:05:00,17.89,17.91,17.89,17.9,4100.0,14.1374,14.1532,14.1374,14.1453,4100.0
2009-03-13 13:10:00,17.91,18.0,17.91,18.0,4100.0,14.1532,14.2243,14.1532,14.2243,4100.0
2009-03-13 13:15:00,18.0,18.02,17.96,18.02,4700.0,14.2243,14.2402,14.1927,14.2402,4700.0
2009-03-13 13:20:00,18.0,18.02,17.99,18.01,2500.0,14.2243,14.2402,14.2164,14.2323,2500.0
2009-03-13 13:25:00,18.02,18.03,18.0,18.02,5200.0,14.2402,14.2481,14.2243,14.2402,5200.0
2009-03-13 13:30:00,18.04,18.04,18.01,18.04,4000.0,14.256,14.256,14.2323,14.256,4000.0
2009-03-13 13:35:00,18.03,18.05,17.97,17.97,13000.0,14.2481,14.2639,14.2006,14.2006,13000.0
2009-03-13 13:40:00,17.98,18.04,17.98,18.04,4000.0,14.2085,14.256,14.2085,14.256,4000.0
2009-03-13 13:45:00,18.0,18.03,18.0,18.03,3400.0,14.2243,14.2481,14.2243,14.2481,3400.0
2009-03-13 13:50:00,18.04,18.07,18.04,18.06,6500.0,14.256,14.2797,14.256,14.2718,6500.0
2009-03-13 13:55:00,18.04,18.15,18.04,18.13,10100.0,14.256,14.3429,14.256,14.3271,10100.0
2009-03-13 14:00:00,18.14,18.16,18.11,18.14,7000.0,14.335,14.3508,14.3113,14.335,7000.0
2009-03-13 14:05:00,18.14,18.18,18.13,18.17,11900.0,14.335,14.3666,14.3271,14.3587,11900.0
2009-03-13 14:10:00,18.15,18.15,18.12,18.14,10600.0,14.3429,14.3429,14.3192,14.335,10600.0
2009-03-13 14:15:00,18.13,18.14,18.05,18.05,21800.0,14.3271,14.335,14.2639,14.2639,21800.0
2009-03-13 14:20:00,18.07,18.11,18.04,18.1,14700.0,14.2797,14.3113,14.256,14.3034,14700.0
2009-03-13 14:25:00,18.11,18.13,18.09,18.11,13300.0,14.3113,14.3271,14.2955,14.3113,13300.0
2009-03-13 14:30:00,18.1,18.18,18.1,18.18,12200.0,14.3034,14.3666,14.3034,14.3666,12200.0
2009-03-13 14:35:00,18.19,18.23,18.18,18.2,13900.0,14.3745,14.4061,14.3666,14.3824,13900.0
2009-03-13 14:40:00,18.2,18.22,18.19,18.2,10600.0,14.3824,14.3982,14.3745,14.3824,10600.0
2009-03-13 14:45:00,18.21,18.26,18.19,18.19,9300.0,14.3903,14.4298,14.3745,14.3745,9300.0
2009-03-13 14:50:00,18.19,18.26,18.19,18.24,16500.0,14.3745,14.4298,14.3745,14.414,16500.0
2009-03-13 14:55:00,18.23,18.24,18.18,18.21,30700.0,14.4061,14.414,14.3666,14.3903,30700.0
2009-03-13 15:00:00,18.21,18.22,18.19,18.2,24800.0,14.3903,14.3982,14.3745,14.3824,24800.0
2009-03-13 15:05:00,18.2,18.21,18.18,18.2,10700.0,14.3824,14.3903,14.3666,14.3824,10700.0
2009-03-13 15:10:00,18.21,18.26,18.17,18.22,24400.0,14.3903,14.4298,14.3587,14.3982,24400.0
2009-03-13 15:15:00,18.23,18.33,18.23,18.31,19500.0,14.4061,14.4851,14.4061,14.4693,19500.0
2009-03-13 15:20:00,18.3,18.33,18.28,18.31,14900.0,14.4614,14.4851,14.4456,14.4693,14900.0
2009-03-13 15:25:00,18.31,18.34,18.25,18.25,12800.0,14.4693,14.493,14.4219,14.4219,12800.0
2009-03-13 15:30:00,18.27,18.29,18.18,18.2,21600.0,14.4377,14.4535,14.3666,14.3824,21600.0
2009-03-13 15:35:00,18.19,18.2,18.16,18.18,21400.0,14.3745,14.3824,14.3508,14.3666,21400.0
2009-03-13 15:40:00,18.2,18.23,18.18,18.22,24300.0,14.3824,14.4061,14.3666,14.3982,24300.0
2009-03-13 15:45:00,18.22,18.25,18.18,18.18,30200.0,14.3982,14.4219,14.3666,14.3666,30200.0
2009-03-13 15:50:00,18.17,18.23,18.17,18.23,21900.0,14.3587,14.4061,14.3587,14.4061,21900.0
2009-03-13 15:55:00,18.23,18.24,18.15,18.18,35200.0,14.4061,14.414,14.3429,14.3666,35200.0
2009-03-16 09:30:00,18.4,18.69,18.37,18.57,3400.0,14.5404,14.7696,14.5167,14.6748,3400.0
2009-03-16 09:35:00,18.51,18.65,18.46,18.65,4400.0,14.6274,14.738,14.5879,14.738,4400.0
2009-03-16 09:40:00,18.62,18.66,18.53,18.53,4400.0,14.7143,14.7459,14.6432,14.6432,4400.0
2009-03-16 09:45:00,18.52,18.54,18.44,18.44,3500.0,14.6353,14.6511,14.5721,14.5721,3500.0
2009-03-16 09:50:00,18.4,18.42,18.37,18.39,5700.0,14.5404,14.5563,14.5167,14.5325,5700.0
2009-03-16 09:55:00,18.4,18.41,18.33,18.37,10000.0,14.5404,14.5483,14.4851,14.5167,10000.0
2009-03-16 10:00:00,18.38,18.4,18.33,18.4,6800.0,14.5246,14.5404,14.4851,14.5404,6800.0
2009-03-16 10:05:00,18.4,18.41,18.32,18.33,3900.0,14.5404,14.5483,14.4772,14.4851,3900.0
2009-03-16 10:10:00,18.31,18.31,18.18,18.18,2900.0,14.4693,14.4693,14.3666,14.3666,2900.0
2009-03-16 10:15:00,18.2,18.28,18.19,18.27,3100.0,14.3824,14.4456,14.3745,14.4377,3100.0
2009-03-16 10:20:00,18.26,18.3,18.2,18.29,9700.0,14.4298,14.4614,14.3824,14.4535,9700.0
2009-03-16 10:25:00,18.33,18.35,18.28,18.28,2200.0,14.4851,14.5009,14.4456,14.4456,2200.0
2009-03-16 10:30:00,18.28,18.48,18.28,18.47,13800.0,14.4456,14.6037,14.4456,14.5958,13800.0
2009-03-16 10:35:00,18.45,18.5,18.42,18.42,7200.0,14.58,14.6195,14.5563,14.5563,7200.0
2009-03-16 10:40:00,18.43,18.46,18.4,18.44,5500.0,14.5642,14.5879,14.5404,14.5721,5500.0
2009-03-16 10:45:00,18.45,18.51,18.44,18.49,7900.0,14.58,14.6274,14.5721,14.6116,7900.0
2009-03-16 10:50:00,18.5,18.54,18.47,18.47,7300.0,14.6195,14.6511,14.5958,14.5958,7300.0
2009-03-16 10:55:00,18.46,18.47,18.4,18.42,5100.0,14.5879,14.5958,14.5404,14.5563,5100.0
2009-03-16 11:00:00,18.41,18.46,18.4,18.46,4200.0,14.5483,14.5879,14.5404,14.5879,4200.0
2009-03-16 11:05:00,18.46,18.53,18.45,18.52,2600.0,14.5879,14.6432,14.58,14.6353,2600.0
2009-03-16 11:10:00,18.52,18.54,18.51,18.53,1400.0,14.6353,14.6511,14.6274,14.6432,1400.0
2009-03-16 11:15:00,18.54,18.59,18.54,18.57,4900.0,14.6511,14.6906,14.6511,14.6748,4900.0
2009-03-16 11:20:00,18.59,18.62,18.57,18.61,3400.0,14.6906,14.7143,14.6748,14.7064,3400.0
2009-03-16 11:25:00,18.61,18.67,18.61,18.62,3000.0,14.7064,14.7538,14.7064,14.7143,3000.0
2009-03-16 11:30:00,18.62,18.68,18.61,18.66,4400.0,14.7143,14.7617,14.7064,14.7459,4400.0
2009-03-16 11:35:00,18.65,18.75,18.65,18.74,21900.0,14.738,14.817,14.738,14.8091,21900.0
2009-03-16 11:40:00,18.73,18.73,18.65,18.67,7100.0,14.8012,14.8012,14.738,14.7538,7100.0
2009-03-16 11:45:00,18.68,18.71,18.66,18.68,5200.0,14.7617,14.7854,14.7459,14.7617,5200.0
2009-03-16 11:50:00,18.68,18.69,18.62,18.62,6400.0,14.7617,14.7696,14.7143,14.7143,6400.0
2009-03-16 11:55:00,18.63,18.72,18.63,18.71,12900.0,14.7222,14.7933,14.7222,14.7854,12900.0
2009-03-16 12:00:00,18.71,18.71,18.63,18.64,6100.0,14.7854,14.7854,14.7222,14.7301,6100.0
2009-03-16 12:05:00,18.62,18.66,18.61,18.65,1000.0,14.7143,14.7459,14.7064,14.738,1000.0
2009-03-16 12:10:00,18.66,18.7,18.65,18.69,8400.0,14.7459,14.7775,14.738,14.7696,8400.0
2009-03-16 12:15:00,18.68,18.68,18.67,18.67,1000.0,14.7617,14.7617,14.7538,14.7538,1000.0
2009-03-16 12:20:00,18.68,18.74,18.68,18.73,4300.0,14.7617,14.8091,14.7617,14.8012,4300.0
2009-03-16 12:25:00,18.74,18.8,18.73,18.79,5300.0,14.8091,14.8565,14.8012,14.8486,5300.0
2009-03-16 12:30:00,18.8,18.83,18.8,18.82,4600.0,14.8565,14.8803,14.8565,14.8723,4600.0
2009-03-16 12:35:00,18.84,18.91,18.84,18.88,2900.0,14.8882,14.9435,14.8882,14.9198,2900.0
2009-03-16 12:40:00,18.87,18.9,18.87,18.89,1700.0,14.9119,14.9356,14.9119,14.9277,1700.0
2009-03-16 12:45:00,18.88,18.94,18.88,18.93,9500.0,14.9198,14.9672,14.9198,14.9593,9500.0
2009-03-16 12:50:00,18.94,18.94,18.85,18.85,6900.0,14.9672,14.9672,14.8961,14.8961,6900.0
2009-03-16 12:55:00,18.85,18.88,18.84,18.84,11000.0,14.8961,14.9198,14.8882,14.8882,11000.0
2009-03-16 13:00:00,18.84,18.85,18.8,18.81,45800.0,14.8882,14.8961,14.8565,14.8644,45800.0
2009-03-16 13:05:00,18.81,18.85,18.81,18.83,4000.0,14.8644,14.8961,14.8644,14.8803,4000.0
2009-03-16 13:10:00,18.83,18.85,18.81,18.81,2100.0,14.8803,14.8961,14.8644,14.8644,2100.0
2009-03-16 13:15:00,18.82,18.85,18.82,18.85,4600.0,14.8723,14.8961,14.8723,14.8961,4600.0
2009-03-16 13:20:00,18.85,18.87,18.82,18.84,1500.0,14.8961,14.9119,14.8723,14.8882,1500.0
2009-03-16 13:25:00,18.82,18.86,18.8,18.85,4800.0,14.8723,14.904,14.8565,14.8961,4800.0
2009-03-16 13:30:00,18.85,18.87,18.81,18.84,2500.0,14.8961,14.9119,14.8644,14.8882,2500.0
2009-03-16 13:35:00,18.82,18.91,18.82,18.91,3600.0,14.8723,14.9435,14.8723,14.9435,3600.0
2009-03-16 13:40:00,18.91,18.95,18.9,18.95,5900.0,14.9435,14.9751,14.9356,14.9751,5900.0
2009-03-16 13:45:00,18.93,18.98,18.93,18.94,4100.0,14.9593,14.9988,14.9593,14.9672,4100.0
2009-03-16 13:50:00,18.95,18.95,18.91,18.91,3600.0,14.9751,14.9751,14.9435,14.9435,3600.0
2009-03-16 13:55:00,18.9,18.9,18.82,18.84,9500.0,14.9356,14.9356,14.8723,14.8882,9500.0
2009-03-16 14:00:00,18.83,18.83,18.81,18.82,3400.0,14.8803,14.8803,14.8644,14.8723,3400.0
2009-03-16 14:05:00,18.84,18.84,18.79,18.82,20300.0,14.8882,14.8882,14.8486,14.8723,20300.0
2009-03-16 14:10:00,18.81,18.85,18.8,18.82,5900.0,14.8644,14.8961,14.8565,14.8723,5900.0
2009-03-16 14:15:00,18.83,18.87,18.81,18.85,13400.0,14.8803,14.9119,14.8644,14.8961,13400.0
2009-03-16 14:20:00,18.85,18.85,18.8,18.83,37000.0,14.8961,14.8961,14.8565,14.8803,37000.0
2009-03-16 14:25:00,18.83,18.84,18.78,18.79,12800.0,14.8803,14.8882,14.8407,14.8486,12800.0
2009-03-16 14:30:00,18.81,18.83,18.77,18.83,30200.0,14.8644,14.8803,14.8328,14.8803,30200.0
2009-03-16 14:35:00,18.82,18.83,18.79,18.79,18400.0,14.8723,14.8803,14.8486,14.8486,18400.0
2009-03-16 14:40:00,18.8,18.84,18.78,18.78,18800.0,14.8565,14.8882,14.8407,14.8407,18800.0
2009-03-16 14:45:00,18.8,18.82,18.78,18.81,21700.0,14.8565,14.8723,14.8407,14.8644,21700.0
2009-03-16 14:50:00,18.81,18.82,18.75,18.79,13000.0,14.8644,14.8723,14.817,14.8486,13000.0
2009-03-16 14:55:00,18.8,18.8,18.68,18.68,16800.0,14.8565,14.8565,14.7617,14.7617,16800.0
2009-03-16 15:00:00,18.69,18.7,18.63,18.64,15500.0,14.7696,14.7775,14.7222,14.7301,15500.0
2009-03-16 15:05:00,18.63,18.65,18.58,18.6,22200.0,14.7222,14.738,14.6827,14.6985,22200.0
2009-03-16 15:10:00,18.59,18.61,18.56,18.58,14800.0,14.6906,14.7064,14.6669,14.6827,14800.0
2009-03-16 15:15:00,18.57,18.57,18.49,18.49,28800.0,14.6748,14.6748,14.6116,14.6116,28800.0
2009-03-16 15:20:00,18.49,18.49,18.39,18.39,23300.0,14.6116,14.6116,14.5325,14.5325,23300.0
2009-03-16 15:25:00,18.38,18.46,18.38,18.44,16000.0,14.5246,14.5879,14.5246,14.5721,16000.0
2009-03-16 15:30:00,18.45,18.47,18.43,18.45,15500.0,14.58,14.5958,14.5642,14.58,15500.0
2009-03-16 15:35:00,18.45,18.47,18.32,18.33,14400.0,14.58,14.5958,14.4772,14.4851,14400.0
2009-03-16 15:40:00,18.32,18.35,18.28,18.28,21000.0,14.4772,14.5009,14.4456,14.4456,21000.0
2009-03-16 15:45:00,18.29,18.32,18.28,18.29,38900.0,14.4535,14.4772,14.4456,14.4535,38900.0
2009-03-16 15:50:00,18.3,18.33,18.28,18.3,35400.0,14.4614,14.4851,14.4456,14.4614,35400.0
2009-03-16 15:55:00,18.3,18.32,18.25,18.26,56600.0,14.4614,14.4772,14.4219,14.4298,56600.0
2009-03-17 09:30:00,18.29,18.29,18.15,18.25,10100.0,14.4535,14.4535,14.3429,14.4219,10100.0
2009-03-17 09:35:00,18.25,18.34,18.14,18.31,10000.0,14.4219,14.493,14.335,14.4693,10000.0
2009-03-17 09:40:00,18.31,18.35,18.27,18.29,12000.0,14.4693,14.5009,14.4377,14.4535,12000.0
2009-03-17 09:45:00,18.28,18.32,18.25,18.31,18200.0,14.4456,14.4772,14.4219,14.4693,18200.0
2009-03-17 09:50:00,18.3,18.35,18.26,18.35,9300.0,14.4614,14.5009,14.4298,14.5009,9300.0
2009-03-17 09:55:00,18.4,18.47,18.33,18.33,7200.0,14.5404,14.5958,14.4851,14.4851,7200.0
2009-03-17 10:00:00,18.34,18.47,18.34,18.36,5500.0,14.493,14.5958,14.493,14.5088,5500.0
2009-03-17 10:05:00,18.34,18.37,18.33,18.36,4500.0,14.493,14.5167,14.4851,14.5088,4500.0
2009-03-17 10:10:00,18.36,18.4,18.26,18.28,8400.0,14.5088,14.5404,14.4298,14.4456,8400.0
2009-03-17 10:15:00,18.3,18.41,18.3,18.32,11000.0,14.4614,14.5483,14.4614,14.4772,11000.0
2009-03-17 10:20:00,18.34,18.53,18.34,18.53,8600.0,14.493,14.6432,14.493,14.6432,8600.0
2009-03-17 10:25:00,18.48,18.54,18.39,18.41,4200.0,14.6037,14.6511,14.5325,14.5483,4200.0
2009-03-17 10:30:00,18.39,18.43,18.38,18.4,4600.0,14.5325,14.5642,14.5246,14.5404,4600.0
2009-03-17 10:35:00,18.42,18.46,18.4,18.46,9100.0,14.5563,14.5879,14.5404,14.5879,9100.0
2009-03-17 10:40:00,18.45,18.5,18.43,18.5,8000.0,14.58,14.6195,14.5642,14.6195,8000.0
2009-03-17 10:45:00,18.52,18.58,18.49,18.57,7300.0,14.6353,14.6827,14.6116,14.6748,7300.0
2009-03-17 10:50:00,18.59,18.62,18.56,18.6,3900.0,14.6906,14.7143,14.6669,14.6985,3900.0
2009-03-17 10:55:00,18.65,18.66,18.6,18.61,3700.0,14.738,14.7459,14.6985,14.7064,3700.0
2009-03-17 11:00:00,18.59,18.59,18.55,18.56,3400.0,14.6906,14.6906,14.659,14.6669,3400.0
2009-03-17 11:05:00,18.55,18.66,18.55,18.66,4100.0,14.659,14.7459,14.659,14.7459,4100.0
2009-03-17 11:10:00,18.67,18.69,18.64,18.66,9500.0,14.7538,14.7696,14.7301,14.7459,9500.0
2009-03-17 11:15:00,18.65,18.68,18.57,18.58,10700.0,14.738,14.7617,14.6748,14.6827,10700.0
2009-03-17 11:20:00,18.59,18.63,18.57,18.62,6600.0,14.6906,14.7222,14.6748,14.7143,6600.0
2009-03-17 11:25:00,18.6,18.61,18.53,18.56,9300.0,14.6985,14.7064,14.6432,14.6669,9300.0
2009-03-17 11:30:00,18.55,18.55,18.5,18.52,5400.0,14.659,14.659,14.6195,14.6353,5400.0
2009-03-17 11:35:00,18.52,18.59,18.52,18.59,5900.0,14.6353,14.6906,14.6353,14.6906,5900.0
2009-03-17 11:40:00,18.59,18.72,18.59,18.72,11500.0,14.6906,14.7933,14.6906,14.7933,11500.0
2009-03-17 11:45:00,18.72,18.73,18.68,18.7,8000.0,14.7933,14.8012,14.7617,14.7775,8000.0
2009-03-17 11:50:00,18.69,18.8,18.69,18.8,19400.0,14.7696,14.8565,14.7696,14.8565,19400.0
2009-03-17 11:55:00,18.8,18.82,18.78,18.82,2900.0,14.8565,14.8723,14.8407,14.8723,2900.0
2009-03-17 12:00:00,18.82,18.88,18.81,18.85,4700.0,14.8723,14.9198,14.8644,14.8961,4700.0
2009-03-17 12:05:00,18.85,18.87,18.84,18.86,4700.0,14.8961,14.9119,14.8882,14.904,4700.0
2009-03-17 12:10:00,18.85,18.87,18.81,18.84,12800.0,14.8961,14.9119,14.8644,14.8882,12800.0
2009-03-17 12:15:00,18.83,18.92,18.83,18.91,9300.0,14.8803,14.9514,14.8803,14.9435,9300.0
2009-03-17 12:20:00,18.93,18.99,18.93,18.99,5300.0,14.9593,15.0067,14.9593,15.0067,5300.0
2009-03-17 12:25:00,18.99,19.02,18.99,19.02,2400.0,15.0067,15.0304,15.0067,15.0304,2400.0
2009-03-17 12:30:00,19.02,19.05,18.98,18.98,4400.0,15.0304,15.0541,14.9988,14.9988,4400.0
2009-03-17 12:35:00,19.01,19.1,19.01,19.1,4800.0,15.0225,15.0936,15.0225,15.0936,4800.0
2009-03-17 12:40:00,19.09,19.14,19.07,19.11,4400.0,15.0857,15.1252,15.0699,15.1015,4400.0
2009-03-17 12:45:00,19.11,19.13,19.02,19.02,25300.0,15.1015,15.1173,15.0304,15.0304,25300.0
2009-03-17 12:50:00,19.02,19.02,18.94,18.97,26100.0,15.0304,15.0304,14.9672,14.9909,26100.0
2009-03-17 12:55:00,18.97,18.97,18.89,18.9,8100.0,14.9909,14.9909,14.9277,14.9356,8100.0
2009-03-17 13:00:00,18.91,18.94,18.91,18.91,5800.0,14.9435,14.9672,14.9435,14.9435,5800.0
2009-03-17 13:05:00,18.9,18.91,18.87,18.89,4100.0,14.9356,14.9435,14.9119,14.9277,4100.0
2009-03-17 13:10:00,18.89,18.9,18.87,18.89,7900.0,14.9277,14.9356,14.9119,14.9277,7900.0
2009-03-17 13:15:00,18.89,19.0,18.87,18.98,61800.0,14.9277,15.0146,14.9119,14.9988,61800.0
2009-03-17 13:20:00,18.97,19.01,18.94,19.0,8300.0,14.9909,15.0225,14.9672,15.0146,8300.0
2009-03-17 13:25:00,19.0,19.01,18.94,18.94,9900.0,15.0146,15.0225,14.9672,14.9672,9900.0
2009-03-17 13:30:00,18.96,19.04,18.95,19.04,6300.0,14.983,15.0462,14.9751,15.0462,6300.0
2009-03-17 13:35:00,19.04,19.06,19.01,19.06,14200.0,15.0462,15.062,15.0225,15.062,14200.0
2009-03-17 13:40:00,19.06,19.09,19.01,19.03,17700.0,15.062,15.0857,15.0225,15.0383,17700.0
2009-03-17 13:45:00,19.04,19.08,19.04,19.04,16100.0,15.0462,15.0778,15.0462,15.0462,16100.0
2009-03-17 13:50:00,19.03,19.04,18.99,19.01,21000.0,15.0383,15.0462,15.0067,15.0225,21000.0
2009-03-17 13:55:00,19.01,19.06,18.91,18.93,39000.0,15.0225,15.062,14.9435,14.9593,39000.0
2009-03-17 14:00:00,18.93,18.94,18.89,18.91,11100.0,14.9593,14.9672,14.9277,14.9435,11100.0
2009-03-17 14:05:00,18.91,18.99,18.9,18.97,19100.0,14.9435,15.0067,14.9356,14.9909,19100.0
2009-03-17 14:10:00,18.96,19.07,18.94,19.04,24500.0,14.983,15.0699,14.9672,15.0462,24500.0
2009-03-17 14:15:00,19.04,19.12,19.04,19.09,33200.0,15.0462,15.1094,15.0462,15.0857,33200.0
2009-03-17 14:20:00,19.09,19.13,19.07,19.11,24800.0,15.0857,15.1173,15.0699,15.1015,24800.0
2009-03-17 14:25:00,19.12,19.12,18.99,19.0,14000.0,15.1094,15.1094,15.0067,15.0146,14000.0
2009-03-17 14:30:00,18.99,19.0,18.96,18.97,10600.0,15.0067,15.0146,14.983,14.9909,10600.0
2009-03-17 14:35:00,18.96,19.03,18.94,19.03,14600.0,14.983,15.0383,14.9672,15.0383,14600.0
2009-03-17 14:40:00,19.03,19.1,19.03,19.09,13700.0,15.0383,15.0936,15.0383,15.0857,13700.0
2009-03-17 14:45:00,19.11,19.17,19.11,19.17,11300.0,15.1015,15.1489,15.1015,15.1489,11300.0
2009-03-17 14:50:00,19.18,19.19,19.15,19.17,10300.0,15.1568,15.1647,15.1331,15.1489,10300.0
2009-03-17 14:55:00,19.16,19.18,19.12,19.12,10900.0,15.141,15.1568,15.1094,15.1094,10900.0
2009-03-17 15:00:00,19.11,19.13,19.07,19.13,19100.0,15.1015,15.1173,15.0699,15.1173,19100.0
2009-03-17 15:05:00,19.12,19.28,19.12,19.27,34600.0,15.1094,15.2359,15.1094,15.228,34600.0
2009-03-17 15:10:00,19.28,19.28,19.25,19.27,10600.0,15.2359,15.2359,15.2122,15.228,10600.0
2009-03-17 15:15:00,19.27,19.29,19.26,19.27,10800.0,15.228,15.2438,15.2201,15.228,10800.0
2009-03-17 15:20:00,19.27,19.39,19.27,19.33,33800.0,15.228,15.3228,15.228,15.2754,33800.0
2009-03-17 15:25:00,19.33,19.37,19.32,19.33,27200.0,15.2754,15.307,15.2675,15.2754,27200.0
2009-03-17 15:30:00,19.33,19.36,19.26,19.31,45800.0,15.2754,15.2991,15.2201,15.2596,45800.0
2009-03-17 15:35:00,19.31,19.34,19.23,19.27,28800.0,15.2596,15.2833,15.1963,15.228,28800.0
2009-03-17 15:40:00,19.28,19.36,19.28,19.36,29600.0,15.2359,15.2991,15.2359,15.2991,29600.0
2009-03-17 15:45:00,19.36,19.38,19.33,19.35,23500.0,15.2991,15.3149,15.2754,15.2912,23500.0
2009-03-17 15:50:00,19.34,19.4,19.34,19.38,28100.0,15.2833,15.3307,15.2833,15.3149,28100.0
2009-03-17 15:55:00,19.39,19.44,19.38,19.44,38000.0,15.3228,15.3623,15.3149,15.3623,38000.0
2009-03-18 09:30:00,19.4,19.4,19.02,19.26,9800.0,15.3307,15.3307,15.0304,15.2201,9800.0
2009-03-18 09:35:00,19.24,19.38,19.21,19.21,1200.0,15.2042,15.3149,15.1805,15.1805,1200.0
2009-03-18 09:40:00,19.36,19.49,19.31,19.45,5700.0,15.2991,15.4018,15.2596,15.3702,5700.0
2009-03-18 09:45:00,19.42,19.48,19.34,19.37,3900.0,15.3465,15.3939,15.2833,15.307,3900.0
2009-03-18 09:50:00,19.34,19.34,19.17,19.18,6300.0,15.2833,15.2833,15.1489,15.1568,6300.0
2009-03-18 09:55:00,19.2,19.28,19.17,19.24,2600.0,15.1726,15.2359,15.1489,15.2042,2600.0
2009-03-18 10:00:00,19.22,19.26,19.2,19.26,2700.0,15.1884,15.2201,15.1726,15.2201,2700.0
2009-03-18 10:05:00,19.26,19.33,19.24,19.28,8700.0,15.2201,15.2754,15.2042,15.2359,8700.0
2009-03-18 10:10:00,19.27,19.33,19.24,19.33,3200.0,15.228,15.2754,15.2042,15.2754,3200.0
2009-03-18 10:15:00,19.3,19.31,19.25,19.31,15200.0,15.2517,15.2596,15.2122,15.2596,15200.0
2009-03-18 10:20:00,19.31,19.34,19.25,19.25,22800.0,15.2596,15.2833,15.2122,15.2122,22800.0
2009-03-18 10:25:00,19.3,19.39,19.26,19.36,11300.0,15.2517,15.3228,15.2201,15.2991,11300.0
2009-03-18 10:30:00,19.36,19.38,19.23,19.24,6700.0,15.2991,15.3149,15.1963,15.2042,6700.0
2009-03-18 10:35:00,19.24,19.24,19.17,19.22,9300.0,15.2042,15.2042,15.1489,15.1884,9300.0
2009-03-18 10:40:00,19.2,19.22,19.17,19.22,2100.0,15.1726,15.1884,15.1489,15.1884,2100.0
2009-03-18 10:45:00,19.21,19.29,19.19,19.28,9100.0,15.1805,15.2438,15.1647,15.2359,9100.0
2009-03-18 10:50:00,19.26,19.29,19.24,19.26,8200.0,15.2201,15.2438,15.2042,15.2201,8200.0
2009-03-18 10:55:00,19.26,19.37,19.25,19.37,4400.0,15.2201,15.307,15.2122,15.307,4400.0
2009-03-18 11:00:00,19.33,19.36,19.31,19.36,6000.0,15.2754,15.2991,15.2596,15.2991,6000.0
2009-03-18 11:05:00,19.36,19.42,19.35,19.36,7700.0,15.2991,15.3465,15.2912,15.2991,7700.0
2009-03-18 11:10:00,19.38,19.38,19.33,19.36,5100.0,15.3149,15.3149,15.2754,15.2991,5100.0
2009-03-18 11:15:00,19.38,19.38,19.36,19.36,3200.0,15.3149,15.3149,15.2991,15.2991,3200.0
2009-03-18 11:20:00,19.37,19.43,19.37,19.4,24000.0,15.307,15.3544,15.307,15.3307,24000.0
2009-03-18 11:25:00,19.4,19.44,19.39,19.41,15400.0,15.3307,15.3623,15.3228,15.3386,15400.0
2009-03-18 11:30:00,19.43,19.45,19.41,19.41,6000.0,15.3544,15.3702,15.3386,15.3386,6000.0
2009-03-18 11:35:00,19.42,19.45,19.41,19.45,19300.0,15.3465,15.3702,15.3386,15.3702,19300.0
2009-03-18 11:40:00,19.44,19.47,19.44,19.47,7300.0,15.3623,15.386,15.3623,15.386,7300.0
2009-03-18 11:45:00,19.47,19.56,19.47,19.5,23100.0,15.386,15.4571,15.386,15.4097,23100.0
2009-03-18 11:50:00,19.52,19.58,19.47,19.58,9800.0,15.4255,15.4729,15.386,15.4729,9800.0
2009-03-18 11:55:00,19.58,19.6,19.57,19.6,6700.0,15.4729,15.4887,15.465,15.4887,6700.0
2009-03-18 12:00:00,19.63,19.73,19.63,19.71,9200.0,15.5124,15.5915,15.5124,15.5757,9200.0
2009-03-18 12:05:00,19.7,19.77,19.67,19.76,22800.0,15.5678,15.6231,15.5441,15.6152,22800.0
2009-03-18 12:10:00,19.76,19.77,19.72,19.75,10900.0,15.6152,15.6231,15.5836,15.6073,10900.0
2009-03-18 12:15:00,19.75,19.82,19.71,19.82,10800.0,15.6073,15.6626,15.5757,15.6626,10800.0
2009-03-18 12:20:00,19.8,19.84,19.75,19.77,8900.0,15.6468,15.6784,15.6073,15.6231,8900.0
2009-03-18 12:25:00,19.78,19.78,19.74,19.74,1300.0,15.631,15.631,15.5994,15.5994,1300.0
2009-03-18 12:30:00,19.74,19.77,19.7,19.73,39400.0,15.5994,15.6231,15.5678,15.5915,39400.0
2009-03-18 12:35:00,19.72,19.72,19.68,19.68,53400.0,15.5836,15.5836,15.552,15.552,53400.0
2009-03-18 12:40:00,19.69,19.69,19.67,19.69,3000.0,15.5599,15.5599,15.5441,15.5599,3000.0
2009-03-18 12:45:00,19.68,19.68,19.64,19.65,7200.0,15.552,15.552,15.5203,15.5282,7200.0
2009-03-18 12:50:00,19.61,19.61,19.54,19.55,16900.0,15.4966,15.4966,15.4413,15.4492,16900.0
2009-03-18 12:55:00,19.55,19.63,19.52,19.61,23000.0,15.4492,15.5124,15.4255,15.4966,23000.0
2009-03-18 13:00:00,19.59,19.59,19.55,19.55,11800.0,15.4808,15.4808,15.4492,15.4492,11800.0
2009-03-18 13:05:00,19.55,19.56,19.51,19.54,14600.0,15.4492,15.4571,15.4176,15.4413,14600.0
2009-03-18 13:10:00,19.54,19.57,19.54,19.55,7000.0,15.4413,15.465,15.4413,15.4492,7000.0
2009-03-18 13:15:00,19.55,19.56,19.55,19.56,9700.0,15.4492,15.4571,15.4492,15.4571,9700.0
2009-03-18 13:20:00,19.57,19.59,19.55,19.58,8800.0,15.465,15.4808,15.4492,15.4729,8800.0
2009-03-18 13:25:00,19.59,19.6,19.57,19.57,7000.0,15.4808,15.4887,15.465,15.465,7000.0
2009-03-18 13:30:00,19.58,19.6,19.57,19.58,8700.0,15.4729,15.4887,15.465,15.4729,8700.0
2009-03-18 13:35:00,19.58,19.59,19.58,19.58,9200.0,15.4729,15.4808,15.4729,15.4729,9200.0
2009-03-18 13:40:00,19.58,19.72,19.58,19.72,15600.0,15.4729,15.5836,15.4729,15.5836,15600.0
2009-03-18 13:45:00,19.71,19.72,19.69,19.7,5800.0,15.5757,15.5836,15.5599,15.5678,5800.0
2009-03-18 13:50:00,19.72,19.76,19.72,19.75,6600.0,15.5836,15.6152,15.5836,15.6073,6600.0
2009-03-18 13:55:00,19.75,19.75,19.7,19.7,10000.0,15.6073,15.6073,15.5678,15.5678,10000.0
2009-03-18 14:00:00,19.7,19.72,19.65,19.7,11600.0,15.5678,15.5836,15.5282,15.5678,11600.0
2009-03-18 14:05:00,19.71,19.73,19.69,19.71,11600.0,15.5757,15.5915,15.5599,15.5757,11600.0
2009-03-18 14:10:00,19.71,19.8,19.71,19.79,10400.0,15.5757,15.6468,15.5757,15.6389,10400.0
2009-03-18 14:15:00,19.74,20.09,19.74,19.96,47600.0,15.5994,15.876,15.5994,15.7732,47600.0
2009-03-18 14:20:00,19.99,20.34,19.96,20.24,51400.0,15.7969,16.0735,15.7732,15.9945,51400.0
2009-03-18 14:25:00,20.24,20.26,20.06,20.1,33900.0,15.9945,16.0103,15.8522,15.8839,33900.0
2009-03-18 14:30:00,20.09,20.23,19.98,19.99,20800.0,15.876,15.9866,15.789,15.7969,20800.0
2009-03-18 14:35:00,19.99,20.14,19.99,20.11,17600.0,15.7969,15.9155,15.7969,15.8918,17600.0
2009-03-18 14:40:00,20.12,20.24,20.08,20.23,18500.0,15.8997,15.9945,15.8681,15.9866,18500.0
2009-03-18 14:45:00,20.22,20.36,20.15,20.35,24900.0,15.9787,16.0893,15.9234,16.0814,24900.0
2009-03-18 14:50:00,20.35,20.47,20.3,20.45,41100.0,16.0814,16.1762,16.0419,16.1604,41100.0
2009-03-18 14:55:00,20.45,20.48,20.32,20.35,21400.0,16.1604,16.1841,16.0577,16.0814,21400.0
2009-03-18 15:00:00,20.37,20.38,20.27,20.31,33200.0,16.0972,16.1051,16.0182,16.0498,33200.0
2009-03-18 15:05:00,20.31,20.41,20.28,20.4,36100.0,16.0498,16.1288,16.0261,16.1209,36100.0
2009-03-18 15:10:00,20.41,20.45,20.4,20.41,35200.0,16.1288,16.1604,16.1209,16.1288,35200.0
2009-03-18 15:15:00,20.41,20.51,20.3,20.39,62100.0,16.1288,16.2079,16.0419,16.113,62100.0
2009-03-18 15:20:00,20.39,20.4,20.06,20.15,58600.0,16.113,16.1209,15.8522,15.9234,58600.0
2009-03-18 15:25:00,20.14,20.22,20.09,20.2,36400.0,15.9155,15.9787,15.876,15.9629,36400.0
2009-03-18 15:30:00,20.2,20.23,20.06,20.13,42900.0,15.9629,15.9866,15.8522,15.9076,42900.0
2009-03-18 15:35:00,20.11,20.22,20.05,20.11,43100.0,15.8918,15.9787,15.8443,15.8918,43100.0
2009-03-18 15:40:00,20.09,20.25,20.09,20.23,47100.0,15.876,16.0024,15.876,15.9866,47100.0
2009-03-18 15:45:00,20.21,20.26,20.13,20.21,44500.0,15.9708,16.0103,15.9076,15.9708,44500.0
2009-03-18 15:50:00,20.22,20.31,20.22,20.3,18700.0,15.9787,16.0498,15.9787,16.0419,18700.0
2009-03-18 15:55:00,20.3,20.39,20.29,20.37,65200.0,16.0419,16.113,16.034,16.0972,65200.0
2009-03-19 09:30:00,20.67,20.67,20.46,20.51,4700.0,16.3343,16.3343,16.1683,16.2079,4700.0
2009-03-19 09:35:00,20.52,20.59,20.47,20.59,3600.0,16.2158,16.2711,16.1762,16.2711,3600.0
2009-03-19 09:40:00,20.6,20.77,20.6,20.77,7000.0,16.279,16.4133,16.279,16.4133,7000.0
2009-03-19 09:45:00,20.72,20.85,20.71,20.81,10300.0,16.3738,16.4765,16.3659,16.4449,10300.0
2009-03-19 09:50:00,20.86,20.86,20.57,20.57,10300.0,16.4844,16.4844,16.2553,16.2553,10300.0
2009-03-19 09:55:00,20.55,20.56,20.45,20.45,8900.0,16.2395,16.2474,16.1604,16.1604,8900.0
2009-03-19 10:00:00,20.46,20.58,20.39,20.58,25400.0,16.1683,16.2632,16.113,16.2632,25400.0
2009-03-19 10:05:00,20.55,20.55,20.46,20.46,2200.0,16.2395,16.2395,16.1683,16.1683,2200.0
2009-03-19 10:10:00,20.43,20.56,20.43,20.56,3600.0,16.1446,16.2474,16.1446,16.2474,3600.0
2009-03-19 10:15:00,20.56,20.56,20.48,20.5,61500.0,16.2474,16.2474,16.1841,16.2,61500.0
2009-03-19 10:20:00,20.5,20.51,20.47,20.48,25900.0,16.2,16.2079,16.1762,16.1841,25900.0
2009-03-19 10:25:00,20.5,20.5,20.47,20.48,18200.0,16.2,16.2,16.1762,16.1841,18200.0
2009-03-19 10:30:00,20.48,20.5,20.43,20.44,30200.0,16.1841,16.2,16.1446,16.1525,30200.0
2009-03-19 10:35:00,20.45,20.46,20.43,20.45,144500.0,16.1604,16.1683,16.1446,16.1604,144500.0
2009-03-19 10:40:00,20.45,20.49,20.45,20.46,34700.0,16.1604,16.1921,16.1604,16.1683,34700.0
2009-03-19 10:45:00,20.46,20.47,20.43,20.45,21100.0,16.1683,16.1762,16.1446,16.1604,21100.0
2009-03-19 10:50:00,20.45,20.45,20.33,20.33,31800.0,16.1604,16.1604,16.0656,16.0656,31800.0
2009-03-19 10:55:00,20.37,20.37,20.25,20.27,17100.0,16.0972,16.0972,16.0024,16.0182,17100.0
2009-03-19 11:00:00,20.28,20.33,20.25,20.27,14200.0,16.0261,16.0656,16.0024,16.0182,14200.0
2009-03-19 11:05:00,20.25,20.28,20.23,20.23,16000.0,16.0024,16.0261,15.9866,15.9866,16000.0
2009-03-19 11:10:00,20.22,20.22,20.15,20.16,4100.0,15.9787,15.9787,15.9234,15.9313,4100.0
2009-03-19 11:15:00,20.15,20.17,20.11,20.13,11300.0,15.9234,15.9392,15.8918,15.9076,11300.0
2009-03-19 11:20:00,20.12,20.2,20.12,20.18,18500.0,15.8997,15.9629,15.8997,15.9471,18500.0
2009-03-19 11:25:00,20.18,20.19,20.04,20.07,8400.0,15.9471,15.955,15.8364,15.8601,8400.0
2009-03-19 11:30:00,20.07,20.12,20.03,20.08,15200.0,15.8601,15.8997,15.8285,15.8681,15200.0
2009-03-19 11:35:00,20.08,20.13,20.08,20.1,9800.0,15.8681,15.9076,15.8681,15.8839,9800.0
2009-03-19 11:40:00,20.08,20.08,19.98,19.99,14500.0,15.8681,15.8681,15.789,15.7969,14500.0
2009-03-19 11:45:00,19.99,20.07,19.95,20.03,22000.0,15.7969,15.8601,15.7653,15.8285,22000.0
2009-03-19 11:50:00,20.01,20.11,19.93,20.08,15700.0,15.8127,15.8918,15.7495,15.8681,15700.0
2009-03-19 11:55:00,20.12,20.19,20.04,20.16,11900.0,15.8997,15.955,15.8364,15.9313,11900.0
2009-03-19 12:00:00,20.17,20.22,20.17,20.22,3600.0,15.9392,15.9787,15.9392,15.9787,3600.0
2009-03-19 12:05:00,20.21,20.21,20.17,20.18,3800.0,15.9708,15.9708,15.9392,15.9471,3800.0
2009-03-19 12:10:00,20.18,20.24,20.16,20.17,4300.0,15.9471,15.9945,15.9313,15.9392,4300.0
2009-03-19 12:15:00,20.16,20.16,20.1,20.13,3600.0,15.9313,15.9313,15.8839,15.9076,3600.0
2009-03-19 12:20:00,20.14,20.23,20.13,20.23,5600.0,15.9155,15.9866,15.9076,15.9866,5600.0
2009-03-19 12:25:00,20.23,20.29,20.22,20.29,6500.0,15.9866,16.034,15.9787,16.034,6500.0
2009-03-19 12:30:00,20.32,20.39,20.31,20.39,11700.0,16.0577,16.113,16.0498,16.113,11700.0
2009-03-19 12:35:00,20.39,20.42,20.34,20.36,4900.0,16.113,16.1367,16.0735,16.0893,4900.0
2009-03-19 12:40:00,20.38,20.4,20.35,20.4,2400.0,16.1051,16.1209,16.0814,16.1209,2400.0
2009-03-19 12:45:00,20.39,20.48,20.38,20.45,7200.0,16.113,16.1841,16.1051,16.1604,7200.0
2009-03-19 12:50:00,20.47,20.47,20.4,20.41,5400.0,16.1762,16.1762,16.1209,16.1288,5400.0
2009-03-19 12:55:00,20.4,20.46,20.37,20.4,8100.0,16.1209,16.1683,16.0972,16.1209,8100.0
2009-03-19 13:00:00,20.39,20.42,20.38,20.41,11100.0,16.113,16.1367,16.1051,16.1288,11100.0
2009-03-19 13:05:00,20.43,20.43,20.35,20.36,8600.0,16.1446,16.1446,16.0814,16.0893,8600.0
2009-03-19 13:10:00,20.37,20.47,20.35,20.46,7000.0,16.0972,16.1762,16.0814,16.1683,7000.0
2009-03-19 13:15:00,20.47,20.47,20.42,20.46,5800.0,16.1762,16.1762,16.1367,16.1683,5800.0
2009-03-19 13:20:00,20.46,20.54,20.45,20.48,9400.0,16.1683,16.2316,16.1604,16.1841,9400.0
2009-03-19 13:25:00,20.48,20.49,20.44,20.44,3300.0,16.1841,16.1921,16.1525,16.1525,3300.0
2009-03-19 13:30:00,20.45,20.48,20.39,20.41,11400.0,16.1604,16.1841,16.113,16.1288,11400.0
2009-03-19 13:35:00,20.4,20.44,20.33,20.41,9000.0,16.1209,16.1525,16.0656,16.1288,9000.0
2009-03-19 13:40:00,20.41,20.47,20.41,20.43,6100.0,16.1288,16.1762,16.1288,16.1446,6100.0
2009-03-19 13:45:00,20.43,20.53,20.42,20.53,8700.0,16.1446,16.2237,16.1367,16.2237,8700.0
2009-03-19 13:50:00,20.51,20.54,20.47,20.49,9100.0,16.2079,16.2316,16.1762,16.1921,9100.0
2009-03-19 13:55:00,20.48,20.53,20.47,20.53,6100.0,16.1841,16.2237,16.1762,16.2237,6100.0
2009-03-19 14:00:00,20.52,20.59,20.51,20.59,8200.0,16.2158,16.2711,16.2079,16.2711,8200.0
2009-03-19 14:05:00,20.6,20.6,20.53,20.56,7200.0,16.279,16.279,16.2237,16.2474,7200.0
2009-03-19 14:10:00,20.56,20.57,20.53,20.57,4500.0,16.2474,16.2553,16.2237,16.2553,4500.0
2009-03-19 14:15:00,20.58,20.58,20.55,20.55,25700.0,16.2632,16.2632,16.2395,16.2395,25700.0
2009-03-19 14:20:00,20.56,20.56,20.43,20.43,13500.0,16.2474,16.2474,16.1446,16.1446,13500.0
2009-03-19 14:25:00,20.42,20.46,20.4,20.41,7600.0,16.1367,16.1683,16.1209,16.1288,7600.0
2009-03-19 14:30:00,20.42,20.42,20.33,20.39,21400.0,16.1367,16.1367,16.0656,16.113,21400.0
2009-03-19 14:35:00,20.39,20.41,20.36,20.39,14400.0,16.113,16.1288,16.0893,16.113,14400.0
2009-03-19 14:40:00,20.4,20.44,20.39,20.4,16300.0,16.1209,16.1525,16.113,16.1209,16300.0
2009-03-19 14:45:00,20.4,20.44,20.37,20.37,8100.0,16.1209,16.1525,16.0972,16.0972,8100.0
2009-03-19 14:50:00,20.37,20.39,20.33,20.36,13300.0,16.0972,16.113,16.0656,16.0893,13300.0
2009-03-19 14:55:00,20.37,20.42,20.32,20.42,26400.0,16.0972,16.1367,16.0577,16.1367,26400.0
2009-03-19 15:00:00,20.42,20.52,20.4,20.49,12900.0,16.1367,16.2158,16.1209,16.1921,12900.0
2009-03-19 15:05:00,20.48,20.48,20.39,20.4,14700.0,16.1841,16.1841,16.113,16.1209,14700.0
2009-03-19 15:10:00,20.4,20.42,20.36,20.36,10600.0,16.1209,16.1367,16.0893,16.0893,10600.0
2009-03-19 15:15:00,20.37,20.42,20.35,20.4,21100.0,16.0972,16.1367,16.0814,16.1209,21100.0
2009-03-19 15:20:00,20.4,20.41,20.35,20.36,22100.0,16.1209,16.1288,16.0814,16.0893,22100.0
2009-03-19 15:25:00,20.37,20.42,20.35,20.4,21900.0,16.0972,16.1367,16.0814,16.1209,21900.0
2009-03-19 15:30:00,20.41,20.5,20.38,20.43,14300.0,16.1288,16.2,16.1051,16.1446,14300.0
2009-03-19 15:35:00,20.43,20.46,20.35,20.35,12200.0,16.1446,16.1683,16.0814,16.0814,12200.0
2009-03-19 15:40:00,20.36,20.42,20.35,20.4,26000.0,16.0893,16.1367,16.0814,16.1209,26000.0
2009-03-19 15:45:00,20.4,20.46,20.4,20.44,22200.0,16.1209,16.1683,16.1209,16.1525,22200.0
2009-03-19 15:50:00,20.44,20.46,20.38,20.39,28500.0,16.1525,16.1683,16.1051,16.113,28500.0
2009-03-19 15:55:00,20.39,20.42,20.37,20.39,29100.0,16.113,16.1367,16.0972,16.113,29100.0
2009-03-20 09:30:00,20.51,20.71,20.41,20.52,65900.0,16.2079,16.3659,16.1288,16.2158,65900.0
2009-03-20 09:35:00,20.51,20.66,20.48,20.59,11200.0,16.2079,16.3264,16.1841,16.2711,11200.0
2009-03-20 09:40:00,20.55,20.56,20.41,20.41,10900.0,16.2395,16.2474,16.1288,16.1288,10900.0
2009-03-20 09:45:00,20.42,20.55,20.38,20.54,6700.0,16.1367,16.2395,16.1051,16.2316,6700.0
2009-03-20 09:50:00,20.56,20.74,20.54,20.74,9000.0,16.2474,16.3896,16.2316,16.3896,9000.0
2009-03-20 09:55:00,20.74,20.74,20.58,20.68,7300.0,16.3896,16.3896,16.2632,16.3422,7300.0
2009-03-20 10:00:00,20.7,20.76,20.67,20.73,8200.0,16.358,16.4054,16.3343,16.3817,8200.0
2009-03-20 10:05:00,20.72,20.72,20.57,20.67,9400.0,16.3738,16.3738,16.2553,16.3343,9400.0
2009-03-20 10:10:00,20.67,20.7,20.58,20.59,12700.0,16.3343,16.358,16.2632,16.2711,12700.0
2009-03-20 10:15:00,20.56,20.57,20.5,20.51,2800.0,16.2474,16.2553,16.2,16.2079,2800.0
2009-03-20 10:20:00,20.46,20.55,20.45,20.48,5200.0,16.1683,16.2395,16.1604,16.1841,5200.0
2009-03-20 10:25:00,20.49,20.58,20.49,20.58,3800.0,16.1921,16.2632,16.1921,16.2632,3800.0
2009-03-20 10:30:00,20.56,20.57,20.5,20.5,800.0,16.2474,16.2553,16.2,16.2,800.0
2009-03-20 10:35:00,20.5,20.54,20.44,20.53,8700.0,16.2,16.2316,16.1525,16.2237,8700.0
2009-03-20 10:40:00,20.52,20.52,20.49,20.51,5000.0,16.2158,16.2158,16.1921,16.2079,5000.0
2009-03-20 10:45:00,20.52,20.59,20.52,20.59,9100.0,16.2158,16.2711,16.2158,16.2711,9100.0
2009-03-20 10:50:00,20.58,20.6,20.57,20.6,3000.0,16.2632,16.279,16.2553,16.279,3000.0
2009-03-20 10:55:00,20.6,20.64,20.59,20.64,1400.0,16.279,16.3106,16.2711,16.3106,1400.0
2009-03-20 11:00:00,20.62,20.63,20.55,20.6,8900.0,16.2948,16.3027,16.2395,16.279,8900.0
2009-03-20 11:05:00,20.54,20.57,20.51,20.55,2700.0,16.2316,16.2553,16.2079,16.2395,2700.0
2009-03-20 11:10:00,20.49,20.51,20.44,20.44,1000.0,16.1921,16.2079,16.1525,16.1525,1000.0
2009-03-20 11:15:00,20.41,20.44,20.37,20.41,4100.0,16.1288,16.1525,16.0972,16.1288,4100.0
2009-03-20 11:20:00,20.41,20.43,20.26,20.26,5100.0,16.1288,16.1446,16.0103,16.0103,5100.0
2009-03-20 11:25:00,20.25,20.33,20.25,20.25,11700.0,16.0024,16.0656,16.0024,16.0024,11700.0
2009-03-20 11:30:00,20.25,20.31,20.22,20.29,7200.0,16.0024,16.0498,15.9787,16.034,7200.0
2009-03-20 11:35:00,20.25,20.28,20.22,20.23,2200.0,16.0024,16.0261,15.9787,15.9866,2200.0
2009-03-20 11:40:00,20.23,20.29,20.2,20.23,5000.0,15.9866,16.034,15.9629,15.9866,5000.0
2009-03-20 11:45:00,20.21,20.24,20.2,20.24,2600.0,15.9708,15.9945,15.9629,15.9945,2600.0
2009-03-20 11:50:00,20.23,20.26,20.12,20.16,104300.0,15.9866,16.0103,15.8997,15.9313,104300.0
2009-03-20 11:55:00,20.2,20.26,20.14,20.26,9400.0,15.9629,16.0103,15.9155,16.0103,9400.0
2009-03-20 12:00:00,20.27,20.33,20.27,20.33,2400.0,16.0182,16.0656,16.0182,16.0656,2400.0
2009-03-20 12:05:00,20.3,20.35,20.3,20.35,2300.0,16.0419,16.0814,16.0419,16.0814,2300.0
2009-03-20 12:10:00,20.34,20.37,20.33,20.34,2800.0,16.0735,16.0972,16.0656,16.0735,2800.0
2009-03-20 12:15:00,20.31,20.35,20.29,20.35,1600.0,16.0498,16.0814,16.034,16.0814,1600.0
2009-03-20 12:20:00,20.37,20.39,20.37,20.37,3200.0,16.0972,16.113,16.0972,16.0972,3200.0
2009-03-20 12:25:00,20.37,20.39,20.36,20.39,1400.0,16.0972,16.113,16.0893,16.113,1400.0
2009-03-20 12:30:00,20.38,20.44,20.38,20.44,2800.0,16.1051,16.1525,16.1051,16.1525,2800.0
2009-03-20 12:35:00,20.44,20.44,20.38,20.38,3300.0,16.1525,16.1525,16.1051,16.1051,3300.0
2009-03-20 12:40:00,20.34,20.36,20.31,20.36,2500.0,16.0735,16.0893,16.0498,16.0893,2500.0
2009-03-20 12:45:00,20.34,20.34,20.28,20.28,2000.0,16.0735,16.0735,16.0261,16.0261,2000.0
2009-03-20 12:50:00,20.26,20.28,20.2,20.2,12300.0,16.0103,16.0261,15.9629,15.9629,12300.0
2009-03-20 12:55:00,20.2,20.24,20.2,20.24,8100.0,15.9629,15.9945,15.9629,15.9945,8100.0
2009-03-20 13:00:00,20.23,20.23,20.2,20.2,2400.0,15.9866,15.9866,15.9629,15.9629,2400.0
2009-03-20 13:05:00,20.21,20.21,20.15,20.17,22400.0,15.9708,15.9708,15.9234,15.9392,22400.0
2009-03-20 13:10:00,20.13,20.2,20.09,20.18,35700.0,15.9076,15.9629,15.876,15.9471,35700.0
2009-03-20 13:15:00,20.18,20.19,20.16,20.17,3500.0,15.9471,15.955,15.9313,15.9392,3500.0
2009-03-20 13:20:00,20.12,20.13,20.06,20.08,7900.0,15.8997,15.9076,15.8522,15.8681,7900.0
2009-03-20 13:25:00,20.06,20.12,20.06,20.09,6400.0,15.8522,15.8997,15.8522,15.876,6400.0
2009-03-20 13:30:00,20.09,20.12,20.07,20.08,2700.0,15.876,15.8997,15.8601,15.8681,2700.0
2009-03-20 13:35:00,20.07,20.07,19.97,19.97,2600.0,15.8601,15.8601,15.7811,15.7811,2600.0
2009-03-20 13:40:00,19.97,20.01,19.93,19.99,8400.0,15.7811,15.8127,15.7495,15.7969,8400.0
2009-03-20 13:45:00,19.97,19.98,19.94,19.97,8600.0,15.7811,15.789,15.7574,15.7811,8600.0
2009-03-20 13:50:00,19.98,20.0,19.91,19.94,7100.0,15.789,15.8048,15.7337,15.7574,7100.0
2009-03-20 13:55:00,19.92,19.94,19.88,19.9,4700.0,15.7416,15.7574,15.71,15.7258,4700.0
2009-03-20 14:00:00,19.89,19.9,19.87,19.87,2500.0,15.7179,15.7258,15.7021,15.7021,2500.0
2009-03-20 14:05:00,19.85,19.88,19.84,19.84,14500.0,15.6863,15.71,15.6784,15.6784,14500.0
2009-03-20 14:10:00,19.84,19.87,19.82,19.86,7700.0,15.6784,15.7021,15.6626,15.6942,7700.0
2009-03-20 14:15:00,19.86,19.88,19.86,19.87,9900.0,15.6942,15.71,15.6942,15.7021,9900.0
2009-03-20 14:20:00,19.87,19.88,19.82,19.82,3900.0,15.7021,15.71,15.6626,15.6626,3900.0
2009-03-20 14:25:00,19.82,19.87,19.81,19.86,7500.0,15.6626,15.7021,15.6547,15.6942,7500.0
2009-03-20 14:30:00,19.86,19.88,19.85,19.87,11400.0,15.6942,15.71,15.6863,15.7021,11400.0
2009-03-20 14:35:00,19.88,19.93,19.86,19.92,17200.0,15.71,15.7495,15.6942,15.7416,17200.0
2009-03-20 14:40:00,19.92,19.92,19.88,19.88,20300.0,15.7416,15.7416,15.71,15.71,20300.0
2009-03-20 14:45:00,19.88,19.92,19.88,19.89,9700.0,15.71,15.7416,15.71,15.7179,9700.0
2009-03-20 14:50:00,19.89,19.91,19.88,19.9,9600.0,15.7179,15.7337,15.71,15.7258,9600.0
2009-03-20 14:55:00,19.88,19.97,19.85,19.97,6800.0,15.71,15.7811,15.6863,15.7811,6800.0
2009-03-20 15:00:00,19.97,20.02,19.96,19.96,5200.0,15.7811,15.8206,15.7732,15.7732,5200.0
2009-03-20 15:05:00,19.95,20.03,19.95,20.03,10300.0,15.7653,15.8285,15.7653,15.8285,10300.0
2009-03-20 15:10:00,20.02,20.08,19.98,19.98,21100.0,15.8206,15.8681,15.789,15.789,21100.0
2009-03-20 15:15:00,19.97,20.02,19.96,20.01,9200.0,15.7811,15.8206,15.7732,15.8127,9200.0
2009-03-20 15:20:00,20.0,20.16,20.0,20.15,13900.0,15.8048,15.9313,15.8048,15.9234,13900.0
2009-03-20 15:25:00,20.15,20.19,20.13,20.16,20900.0,15.9234,15.955,15.9076,15.9313,20900.0
2009-03-20 15:30:00,20.16,20.21,20.11,20.21,10600.0,15.9313,15.9708,15.8918,15.9708,10600.0
2009-03-20 15:35:00,20.21,20.22,20.13,20.14,18000.0,15.9708,15.9787,15.9076,15.9155,18000.0
2009-03-20 15:40:00,20.15,20.2,20.11,20.15,22800.0,15.9234,15.9629,15.8918,15.9234,22800.0
2009-03-20 15:45:00,20.15,20.18,20.12,20.17,35000.0,15.9234,15.9471,15.8997,15.9392,35000.0
2009-03-20 15:50:00,20.17,20.18,20.11,20.13,24700.0,15.9392,15.9471,15.8918,15.9076,24700.0
2009-03-20 15:55:00,20.13,20.15,20.07,20.07,57800.0,15.9076,15.9234,15.8601,15.8601,57800.0
2009-03-23 09:30:00,20.34,20.72,20.34,20.58,10600.0,16.0735,16.3738,16.0735,16.2632,10600.0
2009-03-23 09:35:00,20.58,20.89,20.58,20.87,5600.0,16.2632,16.5081,16.2632,16.4923,5600.0
2009-03-23 09:40:00,20.81,20.82,20.65,20.77,7900.0,16.4449,16.4528,16.3185,16.4133,7900.0
2009-03-23 09:45:00,20.79,20.86,20.72,20.82,7600.0,16.4291,16.4844,16.3738,16.4528,7600.0
2009-03-23 09:50:00,20.79,20.84,20.74,20.81,9700.0,16.4291,16.4686,16.3896,16.4449,9700.0
2009-03-23 09:55:00,20.81,20.88,20.77,20.88,7000.0,16.4449,16.5002,16.4133,16.5002,7000.0
2009-03-23 10:00:00,20.92,21.1,20.92,21.08,11700.0,16.5319,16.6741,16.5319,16.6583,11700.0
2009-03-23 10:05:00,21.08,21.21,21.05,21.16,18700.0,16.6583,16.761,16.6346,16.7215,18700.0
2009-03-23 10:10:00,21.14,21.21,21.13,21.16,4400.0,16.7057,16.761,16.6978,16.7215,4400.0
2009-03-23 10:15:00,21.18,21.28,21.18,21.24,9900.0,16.7373,16.8163,16.7373,16.7847,9900.0
2009-03-23 10:20:00,21.27,21.31,21.23,21.23,5400.0,16.8084,16.84,16.7768,16.7768,5400.0
2009-03-23 10:25:00,21.25,21.28,21.21,21.22,6400.0,16.7926,16.8163,16.761,16.7689,6400.0
2009-03-23 10:30:00,21.22,21.3,21.22,21.3,6600.0,16.7689,16.8321,16.7689,16.8321,6600.0
2009-03-23 10:35:00,21.31,21.35,21.3,21.31,5800.0,16.84,16.8717,16.8321,16.84,5800.0
2009-03-23 10:40:00,21.31,21.31,21.17,21.18,10000.0,16.84,16.84,16.7294,16.7373,10000.0
2009-03-23 10:45:00,21.2,21.2,21.13,21.19,6700.0,16.7531,16.7531,16.6978,16.7452,6700.0
2009-03-23 10:50:00,21.19,21.27,21.19,21.2,4900.0,16.7452,16.8084,16.7452,16.7531,4900.0
2009-03-23 10:55:00,21.27,21.34,21.26,21.31,2300.0,16.8084,16.8638,16.8005,16.84,2300.0
2009-03-23 11:00:00,21.3,21.33,21.26,21.28,8700.0,16.8321,16.8559,16.8005,16.8163,8700.0
2009-03-23 11:05:00,21.31,21.32,21.25,21.3,3200.0,16.84,16.848,16.7926,16.8321,3200.0
2009-03-23 11:10:00,21.3,21.34,21.27,21.31,6600.0,16.8321,16.8638,16.8084,16.84,6600.0
2009-03-23 11:15:00,21.31,21.36,21.3,21.34,4000.0,16.84,16.8796,16.8321,16.8638,4000.0
2009-03-23 11:20:00,21.32,21.35,21.3,21.31,4400.0,16.848,16.8717,16.8321,16.84,4400.0
2009-03-23 11:25:00,21.32,21.32,21.26,21.27,2700.0,16.848,16.848,16.8005,16.8084,2700.0
2009-03-23 11:30:00,21.28,21.31,21.22,21.29,17500.0,16.8163,16.84,16.7689,16.8242,17500.0
2009-03-23 11:35:00,21.29,21.31,21.28,21.3,1300.0,16.8242,16.84,16.8163,16.8321,1300.0
2009-03-23 11:40:00,21.27,21.3,21.25,21.26,3600.0,16.8084,16.8321,16.7926,16.8005,3600.0
2009-03-23 11:45:00,21.29,21.33,21.26,21.33,7100.0,16.8242,16.8559,16.8005,16.8559,7100.0
2009-03-23 11:50:00,21.33,21.47,21.33,21.46,7500.0,16.8559,16.9665,16.8559,16.9586,7500.0
2009-03-23 11:55:00,21.45,21.52,21.44,21.49,7000.0,16.9507,17.006,16.9428,16.9823,7000.0
2009-03-23 12:00:00,21.49,21.49,21.46,21.48,4700.0,16.9823,16.9823,16.9586,16.9744,4700.0
2009-03-23 12:05:00,21.46,21.48,21.45,21.47,3300.0,16.9586,16.9744,16.9507,16.9665,3300.0
2009-03-23 12:10:00,21.48,21.51,21.47,21.47,4500.0,16.9744,16.9981,16.9665,16.9665,4500.0
2009-03-23 12:15:00,21.48,21.5,21.45,21.46,3300.0,16.9744,16.9902,16.9507,16.9586,3300.0
2009-03-23 12:20:00,21.46,21.48,21.44,21.48,3100.0,16.9586,16.9744,16.9428,16.9744,3100.0
2009-03-23 12:25:00,21.48,21.5,21.44,21.49,4600.0,16.9744,16.9902,16.9428,16.9823,4600.0
2009-03-23 12:30:00,21.5,21.51,21.49,21.5,2900.0,16.9902,16.9981,16.9823,16.9902,2900.0
2009-03-23 12:35:00,21.49,21.52,21.45,21.51,5600.0,16.9823,17.006,16.9507,16.9981,5600.0
2009-03-23 12:40:00,21.52,21.52,21.49,21.49,2900.0,17.006,17.006,16.9823,16.9823,2900.0
2009-03-23 12:45:00,21.48,21.5,21.46,21.49,3400.0,16.9744,16.9902,16.9586,16.9823,3400.0
2009-03-23 12:50:00,21.5,21.52,21.46,21.49,5300.0,16.9902,17.006,16.9586,16.9823,5300.0
2009-03-23 12:55:00,21.47,21.49,21.47,21.47,2300.0,16.9665,16.9823,16.9665,16.9665,2300.0
2009-03-23 13:00:00,21.48,21.51,21.43,21.43,5200.0,16.9744,16.9981,16.9349,16.9349,5200.0
2009-03-23 13:05:00,21.44,21.47,21.44,21.46,4000.0,16.9428,16.9665,16.9428,16.9586,4000.0
2009-03-23 13:10:00,21.47,21.61,21.46,21.61,7500.0,16.9665,17.0771,16.9586,17.0771,7500.0
2009-03-23 13:15:00,21.6,21.61,21.55,21.58,7600.0,17.0692,17.0771,17.0297,17.0534,7600.0
2009-03-23 13:20:00,21.57,21.58,21.52,21.52,4500.0,17.0455,17.0534,17.006,17.006,4500.0
2009-03-23 13:25:00,21.52,21.52,21.4,21.4,6200.0,17.006,17.006,16.9112,16.9112,6200.0
2009-03-23 13:30:00,21.4,21.43,21.37,21.38,9800.0,16.9112,16.9349,16.8875,16.8954,9800.0
2009-03-23 13:35:00,21.39,21.43,21.37,21.39,5900.0,16.9033,16.9349,16.8875,16.9033,5900.0
2009-03-23 13:40:00,21.38,21.41,21.37,21.38,7300.0,16.8954,16.9191,16.8875,16.8954,7300.0
2009-03-23 13:45:00,21.38,21.45,21.38,21.43,6700.0,16.8954,16.9507,16.8954,16.9349,6700.0
2009-03-23 13:50:00,21.44,21.46,21.41,21.42,7500.0,16.9428,16.9586,16.9191,16.927,7500.0
2009-03-23 13:55:00,21.42,21.49,21.41,21.44,20000.0,16.927,16.9823,16.9191,16.9428,20000.0
2009-03-23 14:00:00,21.44,21.56,21.44,21.54,15300.0,16.9428,17.0376,16.9428,17.0218,15300.0
2009-03-23 14:05:00,21.54,21.57,21.54,21.57,7500.0,17.0218,17.0455,17.0218,17.0455,7500.0
2009-03-23 14:10:00,21.57,21.57,21.46,21.46,6500.0,17.0455,17.0455,16.9586,16.9586,6500.0
2009-03-23 14:15:00,21.46,21.48,21.41,21.43,9300.0,16.9586,16.9744,16.9191,16.9349,9300.0
2009-03-23 14:20:00,21.43,21.46,21.42,21.42,4600.0,16.9349,16.9586,16.927,16.927,4600.0
2009-03-23 14:25:00,21.43,21.52,21.43,21.5,10100.0,16.9349,17.006,16.9349,16.9902,10100.0
2009-03-23 14:30:00,21.52,21.56,21.52,21.54,7600.0,17.006,17.0376,17.006,17.0218,7600.0
2009-03-23 14:35:00,21.54,21.59,21.54,21.57,7800.0,17.0218,17.0613,17.0218,17.0455,7800.0
2009-03-23 14:40:00,21.57,21.58,21.52,21.52,10900.0,17.0455,17.0534,17.006,17.006,10900.0
2009-03-23 14:45:00,21.52,21.54,21.49,21.5,26100.0,17.006,17.0218,16.9823,16.9902,26100.0
2009-03-23 14:50:00,21.51,21.54,21.5,21.52,51800.0,16.9981,17.0218,16.9902,17.006,51800.0
2009-03-23 14:55:00,21.52,21.52,21.49,21.5,21700.0,17.006,17.006,16.9823,16.9902,21700.0
2009-03-23 15:00:00,21.5,21.51,21.45,21.48,26700.0,16.9902,16.9981,16.9507,16.9744,26700.0
2009-03-23 15:05:00,21.5,21.51,21.45,21.46,23600.0,16.9902,16.9981,16.9507,16.9586,23600.0
2009-03-23 15:10:00,21.47,21.48,21.44,21.48,28400.0,16.9665,16.9744,16.9428,16.9744,28400.0
2009-03-23 15:15:00,21.5,21.68,21.49,21.67,23800.0,16.9902,17.1324,16.9823,17.1245,23800.0
2009-03-23 15:20:00,21.68,21.73,21.66,21.72,12700.0,17.1324,17.172,17.1166,17.164,12700.0
2009-03-23 15:25:00,21.72,21.75,21.71,21.73,14700.0,17.164,17.1878,17.1561,17.172,14700.0
2009-03-23 15:30:00,21.74,21.78,21.7,21.71,13200.0,17.1799,17.2115,17.1482,17.1561,13200.0
2009-03-23 15:35:00,21.71,21.81,21.69,21.81,11800.0,17.1561,17.2352,17.1403,17.2352,11800.0
2009-03-23 15:40:00,21.82,21.86,21.79,21.82,11500.0,17.2431,17.2747,17.2194,17.2431,11500.0
2009-03-23 15:45:00,21.82,21.89,21.82,21.89,20000.0,17.2431,17.2984,17.2431,17.2984,20000.0
2009-03-23 15:50:00,21.88,21.91,21.8,21.83,36300.0,17.2905,17.3142,17.2273,17.251,36300.0
2009-03-23 15:55:00,21.83,21.95,21.82,21.95,43600.0,17.251,17.3458,17.2431,17.3458,43600.0
2009-03-24 09:30:00,21.63,21.99,21.63,21.89,8700.0,17.0929,17.3774,17.0929,17.2984,8700.0
2009-03-24 09:35:00,21.89,21.93,21.56,21.93,13700.0,17.2984,17.33,17.0376,17.33,13700.0
2009-03-24 09:40:00,21.89,21.99,21.76,21.89,8900.0,17.2984,17.3774,17.1957,17.2984,8900.0
2009-03-24 09:45:00,21.89,21.91,21.78,21.87,12200.0,17.2984,17.3142,17.2115,17.2826,12200.0
2009-03-24 09:50:00,21.87,21.89,21.74,21.86,10500.0,17.2826,17.2984,17.1799,17.2747,10500.0
2009-03-24 09:55:00,21.88,22.0,21.86,22.0,8200.0,17.2905,17.3853,17.2747,17.3853,8200.0
2009-03-24 10:00:00,22.06,22.13,22.04,22.07,5100.0,17.4327,17.488,17.4169,17.4406,5100.0
2009-03-24 10:05:00,22.08,22.09,21.95,22.01,3900.0,17.4485,17.4564,17.3458,17.3932,3900.0
2009-03-24 10:10:00,22.02,22.08,21.99,21.99,18100.0,17.4011,17.4485,17.3774,17.3774,18100.0
2009-03-24 10:15:00,22.03,22.07,21.91,21.96,12300.0,17.409,17.4406,17.3142,17.3537,12300.0
2009-03-24 10:20:00,21.94,21.96,21.86,21.9,3300.0,17.3379,17.3537,17.2747,17.3063,3300.0
2009-03-24 10:25:00,21.93,21.99,21.75,21.76,10100.0,17.33,17.3774,17.1878,17.1957,10100.0
2009-03-24 10:30:00,21.75,21.75,21.64,21.65,8000.0,17.1878,17.1878,17.1008,17.1087,8000.0
2009-03-24 10:35:00,21.68,21.68,21.58,21.64,8700.0,17.1324,17.1324,17.0534,17.1008,8700.0
2009-03-24 10:40:00,21.63,21.72,21.62,21.66,17100.0,17.0929,17.164,17.085,17.1166,17100.0
2009-03-24 10:45:00,21.63,21.71,21.61,21.69,3700.0,17.0929,17.1561,17.0771,17.1403,3700.0
2009-03-24 10:50:00,21.69,21.76,21.69,21.75,4600.0,17.1403,17.1957,17.1403,17.1878,4600.0
2009-03-24 10:55:00,21.75,21.79,21.73,21.77,8300.0,17.1878,17.2194,17.172,17.2036,8300.0
2009-03-24 11:00:00,21.75,21.84,21.74,21.83,6400.0,17.1878,17.2589,17.1799,17.251,6400.0
2009-03-24 11:05:00,21.8,21.87,21.78,21.82,4300.0,17.2273,17.2826,17.2115,17.2431,4300.0
2009-03-24 11:10:00,21.84,21.95,21.84,21.95,6000.0,17.2589,17.3458,17.2589,17.3458,6000.0
2009-03-24 11:15:00,21.94,21.97,21.91,21.95,5600.0,17.3379,17.3616,17.3142,17.3458,5600.0
2009-03-24 11:20:00,21.93,22.06,21.93,22.05,4700.0,17.33,17.4327,17.33,17.4248,4700.0
2009-03-24 11:25:00,22.08,22.16,22.07,22.13,7800.0,17.4485,17.5118,17.4406,17.488,7800.0
2009-03-24 11:30:00,22.12,22.18,22.08,22.08,8500.0,17.4801,17.5276,17.4485,17.4485,8500.0
2009-03-24 11:35:00,22.1,22.18,22.1,22.18,6200.0,17.4643,17.5276,17.4643,17.5276,6200.0
2009-03-24 11:40:00,22.19,22.19,22.12,22.14,8400.0,17.5355,17.5355,17.4801,17.496,8400.0
2009-03-24 11:45:00,22.12,22.12,22.06,22.06,7600.0,17.4801,17.4801,17.4327,17.4327,7600.0
2009-03-24 11:50:00,22.06,22.06,21.94,22.0,16600.0,17.4327,17.4327,17.3379,17.3853,16600.0
2009-03-24 11:55:00,21.99,21.99,21.94,21.96,8700.0,17.3774,17.3774,17.3379,17.3537,8700.0
2009-03-24 12:00:00,21.94,21.95,21.89,21.94,9000.0,17.3379,17.3458,17.2984,17.3379,9000.0
2009-03-24 12:05:00,21.92,21.99,21.92,21.95,9000.0,17.3221,17.3774,17.3221,17.3458,9000.0
2009-03-24 12:10:00,21.93,21.98,21.91,21.96,9100.0,17.33,17.3695,17.3142,17.3537,9100.0
2009-03-24 12:15:00,21.99,22.01,21.88,21.89,54100.0,17.3774,17.3932,17.2905,17.2984,54100.0
2009-03-24 12:20:00,21.88,21.91,21.86,21.9,6100.0,17.2905,17.3142,17.2747,17.3063,6100.0
2009-03-24 12:25:00,21.91,22.02,21.91,22.02,3500.0,17.3142,17.4011,17.3142,17.4011,3500.0
2009-03-24 12:30:00,22.03,22.1,22.03,22.1,5100.0,17.409,17.4643,17.409,17.4643,5100.0
2009-03-24 12:35:00,22.1,22.11,22.05,22.08,6300.0,17.4643,17.4722,17.4248,17.4485,6300.0
2009-03-24 12:40:00,22.09,22.12,22.08,22.08,6700.0,17.4564,17.4801,17.4485,17.4485,6700.0
2009-03-24 12:45:00,22.09,22.17,22.09,22.17,7800.0,17.4564,17.5197,17.4564,17.5197,7800.0
2009-03-24 12:50:00,22.2,22.23,22.14,22.23,9000.0,17.5434,17.5671,17.496,17.5671,9000.0
2009-03-24 12:55:00,22.23,22.3,22.2,22.23,5100.0,17.5671,17.6224,17.5434,17.5671,5100.0
2009-03-24 13:00:00,22.22,22.28,22.22,22.26,6300.0,17.5592,17.6066,17.5592,17.5908,6300.0
2009-03-24 13:05:00,22.24,22.29,22.23,22.28,5300.0,17.575,17.6145,17.5671,17.6066,5300.0
2009-03-24 13:10:00,22.29,22.29,22.21,22.24,8500.0,17.6145,17.6145,17.5513,17.575,8500.0
2009-03-24 13:15:00,22.23,22.29,22.18,22.24,15200.0,17.5671,17.6145,17.5276,17.575,15200.0
2009-03-24 13:20:00,22.26,22.31,22.25,22.3,4400.0,17.5908,17.6303,17.5829,17.6224,4400.0
2009-03-24 13:25:00,22.3,22.4,22.3,22.38,6600.0,17.6224,17.7014,17.6224,17.6856,6600.0
2009-03-24 13:30:00,22.39,22.39,22.23,22.25,10100.0,17.6935,17.6935,17.5671,17.5829,10100.0
2009-03-24 13:35:00,22.25,22.26,22.22,22.23,8300.0,17.5829,17.5908,17.5592,17.5671,8300.0
2009-03-24 13:40:00,22.23,22.26,22.22,22.23,7700.0,17.5671,17.5908,17.5592,17.5671,7700.0
2009-03-24 13:45:00,22.24,22.26,22.2,22.22,7000.0,17.575,17.5908,17.5434,17.5592,7000.0
2009-03-24 13:50:00,22.23,22.23,22.19,22.21,6900.0,17.5671,17.5671,17.5355,17.5513,6900.0
2009-03-24 13:55:00,22.22,22.26,22.19,22.25,10100.0,17.5592,17.5908,17.5355,17.5829,10100.0
2009-03-24 14:00:00,22.26,22.29,22.23,22.27,6800.0,17.5908,17.6145,17.5671,17.5987,6800.0
2009-03-24 14:05:00,22.27,22.37,22.27,22.36,8600.0,17.5987,17.6777,17.5987,17.6698,8600.0
2009-03-24 14:10:00,22.37,22.4,22.31,22.35,9200.0,17.6777,17.7014,17.6303,17.6619,9200.0
2009-03-24 14:15:00,22.36,22.43,22.34,22.4,9800.0,17.6698,17.7251,17.654,17.7014,9800.0
2009-03-24 14:20:00,22.38,22.44,22.36,22.42,11400.0,17.6856,17.733,17.6698,17.7172,11400.0
2009-03-24 14:25:00,22.43,22.43,22.34,22.36,11100.0,17.7251,17.7251,17.654,17.6698,11100.0
2009-03-24 14:30:00,22.36,22.39,22.32,22.35,11700.0,17.6698,17.6935,17.6382,17.6619,11700.0
2009-03-24 14:35:00,22.34,22.41,22.32,22.41,14200.0,17.654,17.7093,17.6382,17.7093,14200.0
2009-03-24 14:40:00,22.41,22.47,22.41,22.46,9100.0,17.7093,17.7567,17.7093,17.7488,9100.0
2009-03-24 14:45:00,22.47,22.47,22.41,22.43,10400.0,17.7567,17.7567,17.7093,17.7251,10400.0
2009-03-24 14:50:00,22.4,22.44,22.26,22.3,12000.0,17.7014,17.733,17.5908,17.6224,12000.0
2009-03-24 14:55:00,22.32,22.33,22.25,22.33,8300.0,17.6382,17.6461,17.5829,17.6461,8300.0
2009-03-24 15:00:00,22.33,22.37,22.31,22.33,9700.0,17.6461,17.6777,17.6303,17.6461,9700.0
2009-03-24 15:05:00,22.32,22.32,22.14,22.16,19800.0,17.6382,17.6382,17.496,17.5118,19800.0
2009-03-24 15:10:00,22.16,22.18,22.12,22.18,18500.0,17.5118,17.5276,17.4801,17.5276,18500.0
2009-03-24 15:15:00,22.16,22.25,22.16,22.24,10400.0,17.5118,17.5829,17.5118,17.575,10400.0
2009-03-24 15:20:00,22.24,22.26,22.19,22.19,16500.0,17.575,17.5908,17.5355,17.5355,16500.0
2009-03-24 15:25:00,22.19,22.2,22.13,22.2,14800.0,17.5355,17.5434,17.488,17.5434,14800.0
2009-03-24 15:30:00,22.2,22.23,22.14,22.16,17700.0,17.5434,17.5671,17.496,17.5118,17700.0
2009-03-24 15:35:00,22.16,22.26,22.15,22.22,19900.0,17.5118,17.5908,17.5039,17.5592,19900.0
2009-03-24 15:40:00,22.22,22.22,22.1,22.14,23800.0,17.5592,17.5592,17.4643,17.496,23800.0
2009-03-24 15:45:00,22.15,22.22,22.13,22.15,26400.0,17.5039,17.5592,17.488,17.5039,26400.0
2009-03-24 15:50:00,22.16,22.17,22.07,22.09,25700.0,17.5118,17.5197,17.4406,17.4564,25700.0
2009-03-24 15:55:00,22.1,22.12,21.89,21.94,91300.0,17.4643,17.4801,17.2984,17.3379,91300.0
2009-03-25 09:30:00,22.13,22.27,22.07,22.16,8100.0,17.488,17.5987,17.4406,17.5118,8100.0
2009-03-25 09:35:00,22.15,22.23,21.99,22.19,10300.0,17.5039,17.5671,17.3774,17.5355,10300.0
2009-03-25 09:40:00,22.16,22.27,22.12,22.27,6000.0,17.5118,17.5987,17.4801,17.5987,6000.0
2009-03-25 09:45:00,22.28,22.32,22.17,22.2,7100.0,17.6066,17.6382,17.5197,17.5434,7100.0
2009-03-25 09:50:00,22.21,22.33,22.18,22.3,4200.0,17.5513,17.6461,17.5276,17.6224,4200.0
2009-03-25 09:55:00,22.3,22.47,22.25,22.45,5100.0,17.6224,17.7567,17.5829,17.7409,5100.0
2009-03-25 10:00:00,22.45,22.51,22.43,22.48,8300.0,17.7409,17.7883,17.7251,17.7646,8300.0
2009-03-25 10:05:00,22.49,22.59,22.48,22.59,10400.0,17.7725,17.8516,17.7646,17.8516,10400.0
2009-03-25 10:10:00,22.6,22.6,22.43,22.43,6000.0,17.8595,17.8595,17.7251,17.7251,6000.0
2009-03-25 10:15:00,22.41,22.49,22.35,22.47,6300.0,17.7093,17.7725,17.6619,17.7567,6300.0
2009-03-25 10:20:00,22.45,22.49,22.45,22.47,3800.0,17.7409,17.7725,17.7409,17.7567,3800.0
2009-03-25 10:25:00,22.44,22.59,22.44,22.51,5700.0,17.733,17.8516,17.733,17.7883,5700.0
2009-03-25 10:30:00,22.54,22.56,22.51,22.55,3500.0,17.812,17.8279,17.7883,17.8199,3500.0
2009-03-25 10:35:00,22.57,22.7,22.57,22.69,7800.0,17.8358,17.9385,17.8358,17.9306,7800.0
2009-03-25 10:40:00,22.68,22.69,22.66,22.68,4700.0,17.9227,17.9306,17.9069,17.9227,4700.0
2009-03-25 10:45:00,22.68,22.71,22.61,22.64,5300.0,17.9227,17.9464,17.8674,17.8911,5300.0
2009-03-25 10:50:00,22.64,22.66,22.54,22.54,8800.0,17.8911,17.9069,17.812,17.812,8800.0
2009-03-25 10:55:00,22.56,22.58,22.4,22.4,9900.0,17.8279,17.8437,17.7014,17.7014,9900.0
2009-03-25 11:00:00,22.4,22.4,22.33,22.35,18400.0,17.7014,17.7014,17.6461,17.6619,18400.0
2009-03-25 11:05:00,22.35,22.38,22.32,22.35,19000.0,17.6619,17.6856,17.6382,17.6619,19000.0
2009-03-25 11:10:00,22.35,22.38,22.27,22.27,9000.0,17.6619,17.6856,17.5987,17.5987,9000.0
2009-03-25 11:15:00,22.3,22.32,22.24,22.27,3300.0,17.6224,17.6382,17.575,17.5987,3300.0
2009-03-25 11:20:00,22.27,22.3,22.24,22.29,5700.0,17.5987,17.6224,17.575,17.6145,5700.0
2009-03-25 11:25:00,22.28,22.3,22.23,22.25,8100.0,17.6066,17.6224,17.5671,17.5829,8100.0
2009-03-25 11:30:00,22.25,22.25,22.23,22.23,9600.0,17.5829,17.5829,17.5671,17.5671,9600.0
2009-03-25 11:35:00,22.2,22.24,22.16,22.24,4700.0,17.5434,17.575,17.5118,17.575,4700.0
2009-03-25 11:40:00,22.22,22.22,22.16,22.2,4800.0,17.5592,17.5592,17.5118,17.5434,4800.0
2009-03-25 11:45:00,22.2,22.25,22.19,22.19,11000.0,17.5434,17.5829,17.5355,17.5355,11000.0
2009-03-25 11:50:00,22.19,22.2,22.19,22.19,3800.0,17.5355,17.5434,17.5355,17.5355,3800.0
2009-03-25 11:55:00,22.19,22.2,22.17,22.18,5700.0,17.5355,17.5434,17.5197,17.5276,5700.0
2009-03-25 12:00:00,22.17,22.22,22.17,22.19,12400.0,17.5197,17.5592,17.5197,17.5355,12400.0
2009-03-25 12:05:00,22.2,22.22,22.18,22.2,18700.0,17.5434,17.5592,17.5276,17.5434,18700.0
2009-03-25 12:10:00,22.2,22.2,22.18,22.2,3700.0,17.5434,17.5434,17.5276,17.5434,3700.0
2009-03-25 12:15:00,22.19,22.2,22.15,22.15,6400.0,17.5355,17.5434,17.5039,17.5039,6400.0
2009-03-25 12:20:00,22.15,22.15,21.97,21.97,13600.0,17.5039,17.5039,17.3616,17.3616,13600.0
2009-03-25 12:25:00,21.98,22.01,21.97,22.0,5500.0,17.3695,17.3932,17.3616,17.3853,5500.0
2009-03-25 12:30:00,22.0,22.01,21.99,22.0,13400.0,17.3853,17.3932,17.3774,17.3853,13400.0
2009-03-25 12:35:00,22.0,22.02,21.96,21.98,9400.0,17.3853,17.4011,17.3537,17.3695,9400.0
2009-03-25 12:40:00,21.98,22.0,21.97,21.99,13000.0,17.3695,17.3853,17.3616,17.3774,13000.0
2009-03-25 12:45:00,22.0,22.0,21.93,21.93,11100.0,17.3853,17.3853,17.33,17.33,11100.0
2009-03-25 12:50:00,21.93,21.93,21.81,21.81,13900.0,17.33,17.33,17.2352,17.2352,13900.0
2009-03-25 12:55:00,21.84,21.88,21.83,21.88,12400.0,17.2589,17.2905,17.251,17.2905,12400.0
2009-03-25 13:00:00,21.89,21.96,21.87,21.94,14200.0,17.2984,17.3537,17.2826,17.3379,14200.0
2009-03-25 13:05:00,21.93,21.93,21.84,21.84,10600.0,17.33,17.33,17.2589,17.2589,10600.0
2009-03-25 13:10:00,21.84,21.85,21.75,21.76,11500.0,17.2589,17.2668,17.1878,17.1957,11500.0
2009-03-25 13:15:00,21.75,21.76,21.73,21.74,5200.0,17.1878,17.1957,17.172,17.1799,5200.0
2009-03-25 13:20:00,21.74,21.77,21.74,21.76,4500.0,17.1799,17.2036,17.1799,17.1957,4500.0
2009-03-25 13:25:00,21.77,21.79,21.63,21.66,6800.0,17.2036,17.2194,17.0929,17.1166,6800.0
2009-03-25 13:30:00,21.65,21.71,21.64,21.7,5600.0,17.1087,17.1561,17.1008,17.1482,5600.0
2009-03-25 13:35:00,21.71,21.73,21.65,21.71,10000.0,17.1561,17.172,17.1087,17.1561,10000.0
2009-03-25 13:40:00,21.7,21.71,21.58,21.59,12000.0,17.1482,17.1561,17.0534,17.0613,12000.0
2009-03-25 13:45:00,21.6,21.64,21.59,21.61,7000.0,17.0692,17.1008,17.0613,17.0771,7000.0
2009-03-25 13:50:00,21.61,21.74,21.61,21.73,14500.0,17.0771,17.1799,17.0771,17.172,14500.0
2009-03-25 13:55:00,21.74,21.78,21.74,21.74,9700.0,17.1799,17.2115,17.1799,17.1799,9700.0
2009-03-25 14:00:00,21.69,21.7,21.45,21.51,10800.0,17.1403,17.1482,16.9507,16.9981,10800.0
2009-03-25 14:05:00,21.5,21.52,21.34,21.37,16800.0,16.9902,17.006,16.8638,16.8875,16800.0
2009-03-25 14:10:00,21.38,21.41,21.31,21.41,13500.0,16.8954,16.9191,16.84,16.9191,13500.0
2009-03-25 14:15:00,21.4,21.41,21.34,21.39,13000.0,16.9112,16.9191,16.8638,16.9033,13000.0
2009-03-25 14:20:00,21.38,21.46,21.36,21.39,15500.0,16.8954,16.9586,16.8796,16.9033,15500.0
2009-03-25 14:25:00,21.39,21.41,21.36,21.37,12900.0,16.9033,16.9191,16.8796,16.8875,12900.0
2009-03-25 14:30:00,21.37,21.42,21.36,21.36,12300.0,16.8875,16.927,16.8796,16.8796,12300.0
2009-03-25 14:35:00,21.35,21.38,21.3,21.34,6600.0,16.8717,16.8954,16.8321,16.8638,6600.0
2009-03-25 14:40:00,21.33,21.35,21.22,21.23,13200.0,16.8559,16.8717,16.7689,16.7768,13200.0
2009-03-25 14:45:00,21.22,21.22,21.11,21.19,20400.0,16.7689,16.7689,16.682,16.7452,20400.0
2009-03-25 14:50:00,21.19,21.19,21.12,21.17,15800.0,16.7452,16.7452,16.6899,16.7294,15800.0
2009-03-25 14:55:00,21.18,21.24,21.14,21.14,13200.0,16.7373,16.7847,16.7057,16.7057,13200.0
2009-03-25 15:00:00,21.15,21.17,21.06,21.14,19500.0,16.7136,16.7294,16.6425,16.7057,19500.0
2009-03-25 15:05:00,21.14,21.15,21.09,21.11,18300.0,16.7057,16.7136,16.6662,16.682,18300.0
2009-03-25 15:10:00,21.12,21.23,21.08,21.21,30700.0,16.6899,16.7768,16.6583,16.761,30700.0
2009-03-25 15:15:00,21.21,21.35,21.19,21.35,11000.0,16.761,16.8717,16.7452,16.8717,11000.0
2009-03-25 15:20:00,21.35,21.47,21.35,21.44,16700.0,16.8717,16.9665,16.8717,16.9428,16700.0
2009-03-25 15:25:00,21.43,21.55,21.41,21.55,20100.0,16.9349,17.0297,16.9191,17.0297,20100.0
2009-03-25 15:30:00,21.55,21.63,21.55,21.59,15400.0,17.0297,17.0929,17.0297,17.0613,15400.0
2009-03-25 15:35:00,21.58,21.64,21.57,21.6,16000.0,17.0534,17.1008,17.0455,17.0692,16000.0
2009-03-25 15:40:00,21.59,21.66,21.54,21.66,29500.0,17.0613,17.1166,17.0218,17.1166,29500.0
2009-03-25 15:45:00,21.66,21.72,21.64,21.67,25300.0,17.1166,17.164,17.1008,17.1245,25300.0
2009-03-25 15:50:00,21.66,21.81,21.65,21.81,26900.0,17.1166,17.2352,17.1087,17.2352,26900.0
2009-03-25 15:55:00,21.8,21.91,21.8,21.91,58000.0,17.2273,17.3142,17.2273,17.3142,58000.0
2009-03-26 09:30:00,22.24,22.3,22.14,22.23,3600.0,17.575,17.6224,17.496,17.5671,3600.0
2009-03-26 09:35:00,22.24,22.43,22.24,22.28,2800.0,17.575,17.7251,17.575,17.6066,2800.0
2009-03-26 09:40:00,22.27,22.49,22.27,22.47,2400.0,17.5987,17.7725,17.5987,17.7567,2400.0
2009-03-26 09:45:00,22.47,22.55,22.38,22.38,4700.0,17.7567,17.8199,17.6856,17.6856,4700.0
2009-03-26 09:50:00,22.37,22.47,22.32,22.41,6100.0,17.6777,17.7567,17.6382,17.7093,6100.0
2009-03-26 09:55:00,22.4,22.45,22.35,22.39,6200.0,17.7014,17.7409,17.6619,17.6935,6200.0
2009-03-26 10:00:00,22.37,22.52,22.37,22.5,5400.0,17.6777,17.7962,17.6777,17.7804,5400.0
2009-03-26 10:05:00,22.53,22.61,22.52,22.61,8300.0,17.8041,17.8674,17.7962,17.8674,8300.0
2009-03-26 10:10:00,22.56,22.57,22.38,22.4,4600.0,17.8279,17.8358,17.6856,17.7014,4600.0
2009-03-26 10:15:00,22.41,22.42,22.32,22.34,10800.0,17.7093,17.7172,17.6382,17.654,10800.0
2009-03-26 10:20:00,22.35,22.35,22.31,22.35,7900.0,17.6619,17.6619,17.6303,17.6619,7900.0
2009-03-26 10:25:00,22.35,22.35,22.24,22.24,7500.0,17.6619,17.6619,17.575,17.575,7500.0
2009-03-26 10:30:00,22.24,22.29,22.12,22.15,13900.0,17.575,17.6145,17.4801,17.5039,13900.0
2009-03-26 10:35:00,22.17,22.2,22.12,22.14,16100.0,17.5197,17.5434,17.4801,17.496,16100.0
2009-03-26 10:40:00,22.15,22.17,22.11,22.12,12700.0,17.5039,17.5197,17.4722,17.4801,12700.0
2009-03-26 10:45:00,22.12,22.15,22.11,22.14,9100.0,17.4801,17.5039,17.4722,17.496,9100.0
2009-03-26 10:50:00,22.12,22.15,22.11,22.12,11000.0,17.4801,17.5039,17.4722,17.4801,11000.0
2009-03-26 10:55:00,22.14,22.16,22.12,22.15,17300.0,17.496,17.5118,17.4801,17.5039,17300.0
2009-03-26 11:00:00,22.15,22.17,22.12,22.16,18400.0,17.5039,17.5197,17.4801,17.5118,18400.0
2009-03-26 11:05:00,22.14,22.2,22.12,22.19,15900.0,17.496,17.5434,17.4801,17.5355,15900.0
2009-03-26 11:10:00,22.19,22.2,22.17,22.19,7600.0,17.5355,17.5434,17.5197,17.5355,7600.0
2009-03-26 11:15:00,22.19,22.2,22.18,22.19,10200.0,17.5355,17.5434,17.5276,17.5355,10200.0
2009-03-26 11:20:00,22.19,22.2,22.17,22.18,17000.0,17.5355,17.5434,17.5197,17.5276,17000.0
2009-03-26 11:25:00,22.17,22.18,22.13,22.15,8100.0,17.5197,17.5276,17.488,17.5039,8100.0
2009-03-26 11:30:00,22.16,22.19,22.16,22.17,15100.0,17.5118,17.5355,17.5118,17.5197,15100.0
2009-03-26 11:35:00,22.18,22.2,22.17,22.19,23200.0,17.5276,17.5434,17.5197,17.5355,23200.0
2009-03-26 11:40:00,22.19,22.28,22.19,22.26,47600.0,17.5355,17.6066,17.5355,17.5908,47600.0
2009-03-26 11:45:00,22.27,22.29,22.23,22.27,10400.0,17.5987,17.6145,17.5671,17.5987,10400.0
2009-03-26 11:50:00,22.27,22.28,22.16,22.22,8700.0,17.5987,17.6066,17.5118,17.5592,8700.0
2009-03-26 11:55:00,22.24,22.26,22.2,22.26,6000.0,17.575,17.5908,17.5434,17.5908,6000.0
2009-03-26 12:00:00,22.26,22.35,22.25,22.34,6400.0,17.5908,17.6619,17.5829,17.654,6400.0
2009-03-26 12:05:00,22.36,22.44,22.35,22.43,5100.0,17.6698,17.733,17.6619,17.7251,5100.0
2009-03-26 12:10:00,22.42,22.45,22.4,22.44,4100.0,17.7172,17.7409,17.7014,17.733,4100.0
2009-03-26 12:15:00,22.44,22.44,22.33,22.37,18800.0,17.733,17.733,17.6461,17.6777,18800.0
2009-03-26 12:20:00,22.37,22.43,22.37,22.4,13700.0,17.6777,17.7251,17.6777,17.7014,13700.0
2009-03-26 12:25:00,22.4,22.4,22.34,22.37,7000.0,17.7014,17.7014,17.654,17.6777,7000.0
2009-03-26 12:30:00,22.39,22.4,22.33,22.35,5000.0,17.6935,17.7014,17.6461,17.6619,5000.0
2009-03-26 12:35:00,22.34,22.36,22.28,22.33,8100.0,17.654,17.6698,17.6066,17.6461,8100.0
2009-03-26 12:40:00,22.34,22.38,22.23,22.23,7400.0,17.654,17.6856,17.5671,17.5671,7400.0
2009-03-26 12:45:00,22.23,22.27,22.23,22.26,5300.0,17.5671,17.5987,17.5671,17.5908,5300.0
2009-03-26 12:50:00,22.25,22.3,22.23,22.3,5800.0,17.5829,17.6224,17.5671,17.6224,5800.0
2009-03-26 12:55:00,22.3,22.35,22.28,22.3,8600.0,17.6224,17.6619,17.6066,17.6224,8600.0
2009-03-26 13:00:00,22.31,22.5,22.3,22.46,12800.0,17.6303,17.7804,17.6224,17.7488,12800.0
2009-03-26 13:05:00,22.48,22.53,22.44,22.48,18500.0,17.7646,17.8041,17.733,17.7646,18500.0
2009-03-26 13:10:00,22.51,22.52,22.43,22.44,5300.0,17.7883,17.7962,17.7251,17.733,5300.0
2009-03-26 13:15:00,22.45,22.52,22.45,22.49,5400.0,17.7409,17.7962,17.7409,17.7725,5400.0
2009-03-26 13:20:00,22.5,22.58,22.49,22.53,19300.0,17.7804,17.8437,17.7725,17.8041,19300.0
2009-03-26 13:25:00,22.55,22.55,22.48,22.48,9700.0,17.8199,17.8199,17.7646,17.7646,9700.0
2009-03-26 13:30:00,22.5,22.51,22.46,22.51,6400.0,17.7804,17.7883,17.7488,17.7883,6400.0
2009-03-26 13:35:00,22.5,22.52,22.43,22.44,5600.0,17.7804,17.7962,17.7251,17.733,5600.0
2009-03-26 13:40:00,22.43,22.45,22.39,22.42,5600.0,17.7251,17.7409,17.6935,17.7172,5600.0
2009-03-26 13:45:00,22.43,22.46,22.39,22.41,9100.0,17.7251,17.7488,17.6935,17.7093,9100.0
2009-03-26 13:50:00,22.43,22.54,22.41,22.43,12300.0,17.7251,17.812,17.7093,17.7251,12300.0
2009-03-26 13:55:00,22.44,22.45,22.38,22.43,10500.0,17.733,17.7409,17.6856,17.7251,10500.0
2009-03-26 14:00:00,22.43,22.52,22.43,22.52,10500.0,17.7251,17.7962,17.7251,17.7962,10500.0
2009-03-26 14:05:00,22.52,22.55,22.47,22.48,18900.0,17.7962,17.8199,17.7567,17.7646,18900.0
2009-03-26 14:10:00,22.5,22.56,22.49,22.55,6800.0,17.7804,17.8279,17.7725,17.8199,6800.0
2009-03-26 14:15:00,22.54,22.55,22.48,22.5,7100.0,17.812,17.8199,17.7646,17.7804,7100.0
2009-03-26 14:20:00,22.5,22.52,22.49,22.5,10100.0,17.7804,17.7962,17.7725,17.7804,10100.0
2009-03-26 14:25:00,22.52,22.54,22.34,22.36,12700.0,17.7962,17.812,17.654,17.6698,12700.0
2009-03-26 14:30:00,22.35,22.37,22.32,22.36,12900.0,17.6619,17.6777,17.6382,17.6698,12900.0
2009-03-26 14:35:00,22.35,22.4,22.32,22.36,10400.0,17.6619,17.7014,17.6382,17.6698,10400.0
2009-03-26 14:40:00,22.37,22.4,22.25,22.25,14200.0,17.6777,17.7014,17.5829,17.5829,14200.0
2009-03-26 14:45:00,22.27,22.39,22.26,22.34,19400.0,17.5987,17.6935,17.5908,17.654,19400.0
2009-03-26 14:50:00,22.33,22.34,22.25,22.31,10200.0,17.6461,17.654,17.5829,17.6303,10200.0
2009-03-26 14:55:00,22.29,22.36,22.19,22.19,16100.0,17.6145,17.6698,17.5355,17.5355,16100.0
2009-03-26 15:00:00,22.19,22.23,22.17,22.21,14200.0,17.5355,17.5671,17.5197,17.5513,14200.0
2009-03-26 15:05:00,22.2,22.33,22.16,22.29,18800.0,17.5434,17.6461,17.5118,17.6145,18800.0
2009-03-26 15:10:00,22.27,22.31,22.21,22.25,17900.0,17.5987,17.6303,17.5513,17.5829,17900.0
2009-03-26 15:15:00,22.25,22.26,22.17,22.21,19500.0,17.5829,17.5908,17.5197,17.5513,19500.0
2009-03-26 15:20:00,22.21,22.33,22.19,22.31,15100.0,17.5513,17.6461,17.5355,17.6303,15100.0
2009-03-26 15:25:00,22.31,22.4,22.3,22.33,22400.0,17.6303,17.7014,17.6224,17.6461,22400.0
2009-03-26 15:30:00,22.33,22.4,22.28,22.32,19900.0,17.6461,17.7014,17.6066,17.6382,19900.0
2009-03-26 15:35:00,22.33,22.39,22.28,22.37,28800.0,17.6461,17.6935,17.6066,17.6777,28800.0
2009-03-26 15:40:00,22.39,22.57,22.39,22.55,32300.0,17.6935,17.8358,17.6935,17.8199,32300.0
2009-03-26 15:45:00,22.55,22.61,22.49,22.51,24700.0,17.8199,17.8674,17.7725,17.7883,24700.0
2009-03-26 15:50:00,22.52,22.59,22.51,22.59,32700.0,17.7962,17.8516,17.7883,17.8516,32700.0
2009-03-26 15:55:00,22.58,22.69,22.58,22.65,55200.0,17.8437,17.9306,17.8437,17.899,55200.0
2009-03-27 09:30:00,22.33,22.43,22.24,22.3,9500.0,17.6461,17.7251,17.575,17.6224,9500.0
2009-03-27 09:35:00,22.33,22.4,22.2,22.28,6100.0,17.6461,17.7014,17.5434,17.6066,6100.0
2009-03-27 09:40:00,22.3,22.33,22.06,22.13,8200.0,17.6224,17.6461,17.4327,17.488,8200.0
2009-03-27 09:45:00,22.1,22.1,21.98,22.0,22300.0,17.4643,17.4643,17.3695,17.3853,22300.0
2009-03-27 09:50:00,22.02,22.06,21.93,21.95,17400.0,17.4011,17.4327,17.33,17.3458,17400.0
2009-03-27 09:55:00,21.95,22.02,21.79,21.79,18500.0,17.3458,17.4011,17.2194,17.2194,18500.0
2009-03-27 10:00:00,21.81,21.88,21.74,21.86,15400.0,17.2352,17.2905,17.1799,17.2747,15400.0
2009-03-27 10:05:00,21.85,21.98,21.81,21.81,8800.0,17.2668,17.3695,17.2352,17.2352,8800.0
2009-03-27 10:10:00,21.81,21.88,21.77,21.84,7700.0,17.2352,17.2905,17.2036,17.2589,7700.0
2009-03-27 10:15:00,21.82,21.82,21.66,21.71,24000.0,17.2431,17.2431,17.1166,17.1561,24000.0
2009-03-27 10:20:00,21.72,21.8,21.69,21.75,13600.0,17.164,17.2273,17.1403,17.1878,13600.0
2009-03-27 10:25:00,21.72,21.75,21.65,21.72,13600.0,17.164,17.1878,17.1087,17.164,13600.0
2009-03-27 10:30:00,21.72,21.8,21.65,21.8,12900.0,17.164,17.2273,17.1087,17.2273,12900.0
2009-03-27 10:35:00,21.85,21.97,21.84,21.96,4800.0,17.2668,17.3616,17.2589,17.3537,4800.0
2009-03-27 10:40:00,21.94,21.97,21.93,21.95,4900.0,17.3379,17.3616,17.33,17.3458,4900.0
2009-03-27 10:45:00,21.95,22.07,21.95,21.96,12500.0,17.3458,17.4406,17.3458,17.3537,12500.0
2009-03-27 10:50:00,21.95,22.03,21.95,22.02,6100.0,17.3458,17.409,17.3458,17.4011,6100.0
2009-03-27 10:55:00,22.02,22.03,21.96,21.96,3400.0,17.4011,17.409,17.3537,17.3537,3400.0
2009-03-27 11:00:00,21.96,22.0,21.96,21.98,4700.0,17.3537,17.3853,17.3537,17.3695,4700.0
2009-03-27 11:05:00,22.0,22.03,21.97,22.0,6800.0,17.3853,17.409,17.3616,17.3853,6800.0
2009-03-27 11:10:00,22.0,22.05,21.96,22.01,9200.0,17.3853,17.4248,17.3537,17.3932,9200.0
2009-03-27 11:15:00,22.02,22.02,21.97,21.98,5200.0,17.4011,17.4011,17.3616,17.3695,5200.0
2009-03-27 11:20:00,21.98,22.02,21.98,22.01,5500.0,17.3695,17.4011,17.3695,17.3932,5500.0
2009-03-27 11:25:00,22.01,22.02,21.98,22.0,7600.0,17.3932,17.4011,17.3695,17.3853,7600.0
2009-03-27 11:30:00,21.99,22.01,21.96,22.0,6100.0,17.3774,17.3932,17.3537,17.3853,6100.0
2009-03-27 11:35:00,22.0,22.03,21.98,21.98,7900.0,17.3853,17.409,17.3695,17.3695,7900.0
2009-03-27 11:40:00,21.98,22.01,21.98,22.0,5400.0,17.3695,17.3932,17.3695,17.3853,5400.0
2009-03-27 11:45:00,22.02,22.03,21.98,21.99,17500.0,17.4011,17.409,17.3695,17.3774,17500.0
2009-03-27 11:50:00,22.0,22.0,21.97,21.99,7700.0,17.3853,17.3853,17.3616,17.3774,7700.0
2009-03-27 11:55:00,21.98,21.98,21.91,21.93,11800.0,17.3695,17.3695,17.3142,17.33,11800.0
2009-03-27 12:00:00,21.93,21.99,21.92,21.99,5900.0,17.33,17.3774,17.3221,17.3774,5900.0
2009-03-27 12:05:00,21.99,21.99,21.91,21.94,8400.0,17.3774,17.3774,17.3142,17.3379,8400.0
2009-03-27 12:10:00,21.95,21.95,21.9,21.9,7400.0,17.3458,17.3458,17.3063,17.3063,7400.0
2009-03-27 12:15:00,21.91,21.91,21.86,21.86,5600.0,17.3142,17.3142,17.2747,17.2747,5600.0
2009-03-27 12:20:00,21.86,21.87,21.83,21.87,5400.0,17.2747,17.2826,17.251,17.2826,5400.0
2009-03-27 12:25:00,21.87,21.91,21.87,21.9,1900.0,17.2826,17.3142,17.2826,17.3063,1900.0
2009-03-27 12:30:00,21.9,21.95,21.9,21.94,3100.0,17.3063,17.3458,17.3063,17.3379,3100.0
2009-03-27 12:35:00,21.95,21.98,21.92,21.93,5200.0,17.3458,17.3695,17.3221,17.33,5200.0
2009-03-27 12:40:00,21.92,21.97,21.91,21.97,3900.0,17.3221,17.3616,17.3142,17.3616,3900.0
2009-03-27 12:45:00,21.96,22.01,21.96,21.98,2100.0,17.3537,17.3932,17.3537,17.3695,2100.0
2009-03-27 12:50:00,21.99,21.99,21.88,21.88,3600.0,17.3774,17.3774,17.2905,17.2905,3600.0
2009-03-27 12:55:00,21.88,21.88,21.83,21.86,3300.0,17.2905,17.2905,17.251,17.2747,3300.0
2009-03-27 13:00:00,21.86,21.86,21.84,21.84,1000.0,17.2747,17.2747,17.2589,17.2589,1000.0
2009-03-27 13:05:00,21.84,21.86,21.83,21.85,4300.0,17.2589,17.2747,17.251,17.2668,4300.0
2009-03-27 13:10:00,21.83,21.85,21.78,21.8,4800.0,17.251,17.2668,17.2115,17.2273,4800.0
2009-03-27 13:15:00,21.79,21.81,21.78,21.8,3400.0,17.2194,17.2352,17.2115,17.2273,3400.0
2009-03-27 13:20:00,21.79,21.83,21.78,21.78,6200.0,17.2194,17.251,17.2115,17.2115,6200.0
2009-03-27 13:25:00,21.77,21.81,21.75,21.76,5500.0,17.2036,17.2352,17.1878,17.1957,5500.0
2009-03-27 13:30:00,21.76,21.87,21.73,21.84,4900.0,17.1957,17.2826,17.172,17.2589,4900.0
2009-03-27 13:35:00,21.84,21.84,21.78,21.8,5000.0,17.2589,17.2589,17.2115,17.2273,5000.0
2009-03-27 13:40:00,21.78,21.81,21.65,21.68,8200.0,17.2115,17.2352,17.1087,17.1324,8200.0
2009-03-27 13:45:00,21.68,21.75,21.68,21.73,4000.0,17.1324,17.1878,17.1324,17.172,4000.0
2009-03-27 13:50:00,21.7,21.71,21.62,21.66,12000.0,17.1482,17.1561,17.085,17.1166,12000.0
2009-03-27 13:55:00,21.67,21.69,21.66,21.69,12800.0,17.1245,17.1403,17.1166,17.1403,12800.0
2009-03-27 14:00:00,21.7,21.72,21.68,21.72,9200.0,17.1482,17.164,17.1324,17.164,9200.0
2009-03-27 14:05:00,21.72,21.74,21.69,21.71,10600.0,17.164,17.1799,17.1403,17.1561,10600.0
2009-03-27 14:10:00,21.7,21.77,21.7,21.75,8600.0,17.1482,17.2036,17.1482,17.1878,8600.0
2009-03-27 14:15:00,21.74,21.77,21.72,21.77,6800.0,17.1799,17.2036,17.164,17.2036,6800.0
2009-03-27 14:20:00,21.76,21.92,21.75,21.92,7300.0,17.1957,17.3221,17.1878,17.3221,7300.0
2009-03-27 14:25:00,21.91,21.92,21.89,21.9,4900.0,17.3142,17.3221,17.2984,17.3063,4900.0
2009-03-27 14:30:00,21.91,21.92,21.83,21.86,7600.0,17.3142,17.3221,17.251,17.2747,7600.0
2009-03-27 14:35:00,21.85,21.9,21.85,21.88,5800.0,17.2668,17.3063,17.2668,17.2905,5800.0
2009-03-27 14:40:00,21.87,21.94,21.87,21.91,6500.0,17.2826,17.3379,17.2826,17.3142,6500.0
2009-03-27 14:45:00,21.9,21.93,21.86,21.91,9500.0,17.3063,17.33,17.2747,17.3142,9500.0
2009-03-27 14:50:00,21.92,21.94,21.89,21.91,12700.0,17.3221,17.3379,17.2984,17.3142,12700.0
2009-03-27 14:55:00,21.91,22.0,21.89,21.97,16600.0,17.3142,17.3853,17.2984,17.3616,16600.0
2009-03-27 15:00:00,21.99,22.11,21.99,22.06,17900.0,17.3774,17.4722,17.3774,17.4327,17900.0
2009-03-27 15:05:00,22.04,22.06,21.98,21.99,24500.0,17.4169,17.4327,17.3695,17.3774,24500.0
2009-03-27 15:10:00,21.99,22.06,21.98,22.0,15300.0,17.3774,17.4327,17.3695,17.3853,15300.0
2009-03-27 15:15:00,21.99,22.06,21.98,22.05,11800.0,17.3774,17.4327,17.3695,17.4248,11800.0
2009-03-27 15:20:00,22.05,22.05,21.99,22.0,15100.0,17.4248,17.4248,17.3774,17.3853,15100.0
2009-03-27 15:25:00,22.0,22.03,21.9,21.95,15400.0,17.3853,17.409,17.3063,17.3458,15400.0
2009-03-27 15:30:00,21.95,22.01,21.93,21.94,14600.0,17.3458,17.3932,17.33,17.3379,14600.0
2009-03-27 15:35:00,21.94,21.94,21.83,21.84,27700.0,17.3379,17.3379,17.251,17.2589,27700.0
2009-03-27 15:40:00,21.83,21.92,21.79,21.9,23200.0,17.251,17.3221,17.2194,17.3063,23200.0
2009-03-27 15:45:00,21.91,21.96,21.89,21.93,22200.0,17.3142,17.3537,17.2984,17.33,22200.0
2009-03-27 15:50:00,21.93,21.96,21.9,21.91,17300.0,17.33,17.3537,17.3063,17.3142,17300.0
2009-03-27 15:55:00,21.9,21.91,21.78,21.85,44900.0,17.3063,17.3142,17.2115,17.2668,44900.0
2009-03-30 09:30:00,20.93,21.18,20.93,21.09,4000.0,16.5398,16.7373,16.5398,16.6662,4000.0
2009-03-30 09:35:00,20.99,21.22,20.99,21.03,14900.0,16.5872,16.7689,16.5872,16.6188,14900.0
2009-03-30 09:40:00,21.01,21.03,20.66,20.69,5200.0,16.603,16.6188,16.3264,16.3501,5200.0
2009-03-30 09:45:00,20.7,20.77,20.65,20.73,6600.0,16.358,16.4133,16.3185,16.3817,6600.0
2009-03-30 09:50:00,20.73,20.8,20.71,20.8,10300.0,16.3817,16.437,16.3659,16.437,10300.0
2009-03-30 09:55:00,20.8,20.94,20.8,20.93,9100.0,16.437,16.5477,16.437,16.5398,9100.0
2009-03-30 10:00:00,20.93,20.94,20.82,20.82,6100.0,16.5398,16.5477,16.4528,16.4528,6100.0
2009-03-30 10:05:00,20.82,20.9,20.78,20.86,12600.0,16.4528,16.5161,16.4212,16.4844,12600.0
2009-03-30 10:10:00,20.86,20.92,20.85,20.87,5600.0,16.4844,16.5319,16.4765,16.4923,5600.0
2009-03-30 10:15:00,20.85,20.85,20.81,20.82,4500.0,16.4765,16.4765,16.4449,16.4528,4500.0
2009-03-30 10:20:00,20.8,20.8,20.73,20.79,4400.0,16.437,16.437,16.3817,16.4291,4400.0
2009-03-30 10:25:00,20.79,20.8,20.7,20.78,5600.0,16.4291,16.437,16.358,16.4212,5600.0
2009-03-30 10:30:00,20.76,20.77,20.71,20.71,4100.0,16.4054,16.4133,16.3659,16.3659,4100.0
2009-03-30 10:35:00,20.72,20.76,20.66,20.68,5200.0,16.3738,16.4054,16.3264,16.3422,5200.0
2009-03-30 10:40:00,20.7,20.77,20.69,20.75,8900.0,16.358,16.4133,16.3501,16.3975,8900.0
2009-03-30 10:45:00,20.75,20.8,20.71,20.78,5600.0,16.3975,16.437,16.3659,16.4212,5600.0
2009-03-30 10:50:00,20.82,20.94,20.81,20.93,7200.0,16.4528,16.5477,16.4449,16.5398,7200.0
2009-03-30 10:55:00,20.92,20.97,20.92,20.96,5100.0,16.5319,16.5714,16.5319,16.5635,5100.0
2009-03-30 11:00:00,20.95,20.97,20.91,20.94,5200.0,16.5556,16.5714,16.524,16.5477,5200.0
2009-03-30 11:05:00,20.93,20.97,20.92,20.96,11400.0,16.5398,16.5714,16.5319,16.5635,11400.0
2009-03-30 11:10:00,20.95,21.15,20.95,21.15,10900.0,16.5556,16.7136,16.5556,16.7136,10900.0
2009-03-30 11:15:00,21.15,21.19,21.14,21.16,6900.0,16.7136,16.7452,16.7057,16.7215,6900.0
2009-03-30 11:20:00,21.21,21.25,21.14,21.14,6500.0,16.761,16.7926,16.7057,16.7057,6500.0
2009-03-30 11:25:00,21.15,21.16,21.11,21.12,3100.0,16.7136,16.7215,16.682,16.6899,3100.0
2009-03-30 11:30:00,21.09,21.11,21.04,21.08,5400.0,16.6662,16.682,16.6267,16.6583,5400.0
2009-03-30 11:35:00,21.08,21.13,21.07,21.12,2800.0,16.6583,16.6978,16.6504,16.6899,2800.0
2009-03-30 11:40:00,21.1,21.18,21.08,21.15,4600.0,16.6741,16.7373,16.6583,16.7136,4600.0
2009-03-30 11:45:00,21.14,21.17,21.13,21.16,3300.0,16.7057,16.7294,16.6978,16.7215,3300.0
2009-03-30 11:50:00,21.16,21.16,21.11,21.11,5100.0,16.7215,16.7215,16.682,16.682,5100.0
2009-03-30 11:55:00,21.1,21.18,21.08,21.18,7400.0,16.6741,16.7373,16.6583,16.7373,7400.0
2009-03-30 12:00:00,21.19,21.19,21.15,21.16,4300.0,16.7452,16.7452,16.7136,16.7215,4300.0
2009-03-30 12:05:00,21.15,21.23,21.14,21.23,25300.0,16.7136,16.7768,16.7057,16.7768,25300.0
2009-03-30 12:10:00,21.23,21.24,21.16,21.19,11700.0,16.7768,16.7847,16.7215,16.7452,11700.0
2009-03-30 12:15:00,21.19,21.33,21.17,21.32,7100.0,16.7452,16.8559,16.7294,16.848,7100.0
2009-03-30 12:20:00,21.32,21.38,21.3,21.38,3800.0,16.848,16.8954,16.8321,16.8954,3800.0
2009-03-30 12:25:00,21.36,21.41,21.35,21.37,8200.0,16.8796,16.9191,16.8717,16.8875,8200.0
2009-03-30 12:30:00,21.36,21.36,21.29,21.31,5000.0,16.8796,16.8796,16.8242,16.84,5000.0
2009-03-30 12:35:00,21.3,21.31,21.25,21.26,5500.0,16.8321,16.84,16.7926,16.8005,5500.0
2009-03-30 12:40:00,21.28,21.28,21.24,21.25,2200.0,16.8163,16.8163,16.7847,16.7926,2200.0
2009-03-30 12:45:00,21.25,21.27,21.24,21.25,1900.0,16.7926,16.8084,16.7847,16.7926,1900.0
2009-03-30 12:50:00,21.26,21.26,21.16,21.19,2700.0,16.8005,16.8005,16.7215,16.7452,2700.0
2009-03-30 12:55:00,21.16,21.18,21.16,21.17,1600.0,16.7215,16.7373,16.7215,16.7294,1600.0
2009-03-30 13:00:00,21.17,21.18,21.15,21.16,1700.0,16.7294,16.7373,16.7136,16.7215,1700.0
2009-03-30 13:05:00,21.15,21.16,21.11,21.15,3700.0,16.7136,16.7215,16.682,16.7136,3700.0
2009-03-30 13:10:00,21.15,21.19,21.13,21.19,2000.0,16.7136,16.7452,16.6978,16.7452,2000.0
2009-03-30 13:15:00,21.2,21.24,21.2,21.24,3900.0,16.7531,16.7847,16.7531,16.7847,3900.0
2009-03-30 13:20:00,21.23,21.27,21.23,21.25,4500.0,16.7768,16.8084,16.7768,16.7926,4500.0
2009-03-30 13:25:00,21.26,21.34,21.24,21.31,4900.0,16.8005,16.8638,16.7847,16.84,4900.0
2009-03-30 13:30:00,21.33,21.37,21.33,21.33,3200.0,16.8559,16.8875,16.8559,16.8559,3200.0
2009-03-30 13:35:00,21.32,21.32,21.2,21.24,7000.0,16.848,16.848,16.7531,16.7847,7000.0
2009-03-30 13:40:00,21.24,21.25,21.23,21.24,3300.0,16.7847,16.7926,16.7768,16.7847,3300.0
2009-03-30 13:45:00,21.24,21.24,21.14,21.18,5400.0,16.7847,16.7847,16.7057,16.7373,5400.0
2009-03-30 13:50:00,21.19,21.2,21.16,21.17,2700.0,16.7452,16.7531,16.7215,16.7294,2700.0
2009-03-30 13:55:00,21.15,21.16,21.09,21.16,9300.0,16.7136,16.7215,16.6662,16.7215,9300.0
2009-03-30 14:00:00,21.15,21.17,21.14,21.17,5200.0,16.7136,16.7294,16.7057,16.7294,5200.0
2009-03-30 14:05:00,21.18,21.21,21.17,21.21,5000.0,16.7373,16.761,16.7294,16.761,5000.0
2009-03-30 14:10:00,21.2,21.31,21.2,21.3,7000.0,16.7531,16.84,16.7531,16.8321,7000.0
2009-03-30 14:15:00,21.3,21.33,21.29,21.31,6100.0,16.8321,16.8559,16.8242,16.84,6100.0
2009-03-30 14:20:00,21.32,21.33,21.26,21.3,7400.0,16.848,16.8559,16.8005,16.8321,7400.0
2009-03-30 14:25:00,21.3,21.32,21.19,21.25,7800.0,16.8321,16.848,16.7452,16.7926,7800.0
2009-03-30 14:30:00,21.25,21.29,21.21,21.29,4400.0,16.7926,16.8242,16.761,16.8242,4400.0
2009-03-30 14:35:00,21.28,21.31,21.24,21.24,6600.0,16.8163,16.84,16.7847,16.7847,6600.0
2009-03-30 14:40:00,21.25,21.25,21.18,21.18,8800.0,16.7926,16.7926,16.7373,16.7373,8800.0
2009-03-30 14:45:00,21.19,21.19,21.16,21.16,4900.0,16.7452,16.7452,16.7215,16.7215,4900.0
2009-03-30 14:50:00,21.18,21.2,21.15,21.19,5600.0,16.7373,16.7531,16.7136,16.7452,5600.0
2009-03-30 14:55:00,21.19,21.2,21.12,21.12,8500.0,16.7452,16.7531,16.6899,16.6899,8500.0
2009-03-30 15:00:00,21.1,21.14,21.09,21.11,7100.0,16.6741,16.7057,16.6662,16.682,7100.0
2009-03-30 15:05:00,21.1,21.16,21.07,21.15,12500.0,16.6741,16.7215,16.6504,16.7136,12500.0
2009-03-30 15:10:00,21.14,21.22,21.14,21.21,6900.0,16.7057,16.7689,16.7057,16.761,6900.0
2009-03-30 15:15:00,21.22,21.25,21.19,21.2,10800.0,16.7689,16.7926,16.7452,16.7531,10800.0
2009-03-30 15:20:00,21.2,21.27,21.18,21.26,19700.0,16.7531,16.8084,16.7373,16.8005,19700.0
2009-03-30 15:25:00,21.27,21.3,21.2,21.21,10300.0,16.8084,16.8321,16.7531,16.761,10300.0
2009-03-30 15:30:00,21.21,21.31,21.21,21.28,11100.0,16.761,16.84,16.761,16.8163,11100.0
2009-03-30 15:35:00,21.28,21.34,21.27,21.28,18900.0,16.8163,16.8638,16.8084,16.8163,18900.0
2009-03-30 15:40:00,21.28,21.31,21.22,21.26,25000.0,16.8163,16.84,16.7689,16.8005,25000.0
2009-03-30 15:45:00,21.27,21.27,21.21,21.21,18400.0,16.8084,16.8084,16.761,16.761,18400.0
2009-03-30 15:50:00,21.22,21.36,21.21,21.33,17300.0,16.7689,16.8796,16.761,16.8559,17300.0
2009-03-30 15:55:00,21.33,21.4,21.33,21.35,25500.0,16.8559,16.9112,16.8559,16.8717,25500.0
2009-03-31 09:30:00,21.66,21.82,21.66,21.8,5800.0,17.1166,17.2431,17.1166,17.2273,5800.0
2009-03-31 09:35:00,21.77,21.91,21.77,21.82,6500.0,17.2036,17.3142,17.2036,17.2431,6500.0
2009-03-31 09:40:00,21.87,21.87,21.57,21.57,3800.0,17.2826,17.2826,17.0455,17.0455,3800.0
2009-03-31 09:45:00,21.58,21.66,21.52,21.66,28000.0,17.0534,17.1166,17.006,17.1166,28000.0
2009-03-31 09:50:00,21.67,21.67,21.45,21.5,6300.0,17.1245,17.1245,16.9507,16.9902,6300.0
2009-03-31 09:55:00,21.49,21.5,21.47,21.47,6100.0,16.9823,16.9902,16.9665,16.9665,6100.0
2009-03-31 10:00:00,21.45,21.53,21.43,21.51,7500.0,16.9507,17.0139,16.9349,16.9981,7500.0
2009-03-31 10:05:00,21.5,21.55,21.47,21.49,14400.0,16.9902,17.0297,16.9665,16.9823,14400.0
2009-03-31 10:10:00,21.48,21.48,21.38,21.45,5700.0,16.9744,16.9744,16.8954,16.9507,5700.0
2009-03-31 10:15:00,21.44,21.56,21.44,21.54,7500.0,16.9428,17.0376,16.9428,17.0218,7500.0
2009-03-31 10:20:00,21.53,21.55,21.47,21.51,13300.0,17.0139,17.0297,16.9665,16.9981,13300.0
2009-03-31 10:25:00,21.51,21.64,21.47,21.64,7500.0,16.9981,17.1008,16.9665,17.1008,7500.0
2009-03-31 10:30:00,21.65,21.68,21.48,21.49,29400.0,17.1087,17.1324,16.9744,16.9823,29400.0
2009-03-31 10:35:00,21.51,21.55,21.5,21.5,5900.0,16.9981,17.0297,16.9902,16.9902,5900.0
2009-03-31 10:40:00,21.5,21.54,21.48,21.54,3600.0,16.9902,17.0218,16.9744,17.0218,3600.0
2009-03-31 10:45:00,21.56,21.61,21.47,21.52,16500.0,17.0376,17.0771,16.9665,17.006,16500.0
2009-03-31 10:50:00,21.5,21.52,21.49,21.51,5700.0,16.9902,17.006,16.9823,16.9981,5700.0
2009-03-31 10:55:00,21.51,21.55,21.5,21.51,15000.0,16.9981,17.0297,16.9902,16.9981,15000.0
2009-03-31 11:00:00,21.54,21.64,21.5,21.56,35700.0,17.0218,17.1008,16.9902,17.0376,35700.0
2009-03-31 11:05:00,21.56,21.66,21.52,21.66,10900.0,17.0376,17.1166,17.006,17.1166,10900.0
2009-03-31 11:10:00,21.68,21.7,21.63,21.7,4000.0,17.1324,17.1482,17.0929,17.1482,4000.0
2009-03-31 11:15:00,21.71,21.71,21.66,21.7,4500.0,17.1561,17.1561,17.1166,17.1482,4500.0
2009-03-31 11:20:00,21.71,21.72,21.67,21.68,3000.0,17.1561,17.164,17.1245,17.1324,3000.0
2009-03-31 11:25:00,21.69,21.72,21.67,21.71,2100.0,17.1403,17.164,17.1245,17.1561,2100.0
2009-03-31 11:30:00,21.72,21.72,21.64,21.64,4500.0,17.164,17.164,17.1008,17.1008,4500.0
2009-03-31 11:35:00,21.64,21.65,21.63,21.65,3100.0,17.1008,17.1087,17.0929,17.1087,3100.0
2009-03-31 11:40:00,21.63,21.69,21.62,21.69,3800.0,17.0929,17.1403,17.085,17.1403,3800.0
2009-03-31 11:45:00,21.7,21.75,21.7,21.75,6000.0,17.1482,17.1878,17.1482,17.1878,6000.0
2009-03-31 11:50:00,21.77,21.84,21.77,21.8,7300.0,17.2036,17.2589,17.2036,17.2273,7300.0
2009-03-31 11:55:00,21.8,21.82,21.75,21.8,3100.0,17.2273,17.2431,17.1878,17.2273,3100.0
2009-03-31 12:00:00,21.76,21.76,21.71,21.73,1600.0,17.1957,17.1957,17.1561,17.172,1600.0
2009-03-31 12:05:00,21.71,21.77,21.71,21.77,5200.0,17.1561,17.2036,17.1561,17.2036,5200.0
2009-03-31 12:10:00,21.78,21.78,21.74,21.75,6900.0,17.2115,17.2115,17.1799,17.1878,6900.0
2009-03-31 12:15:00,21.79,21.8,21.76,21.76,6800.0,17.2194,17.2273,17.1957,17.1957,6800.0
2009-03-31 12:20:00,21.78,21.79,21.74,21.78,5000.0,17.2115,17.2194,17.1799,17.2115,5000.0
2009-03-31 12:25:00,21.79,21.82,21.78,21.82,7400.0,17.2194,17.2431,17.2115,17.2431,7400.0
2009-03-31 12:30:00,21.82,21.86,21.82,21.83,10800.0,17.2431,17.2747,17.2431,17.251,10800.0
2009-03-31 12:35:00,21.84,21.84,21.82,21.82,4800.0,17.2589,17.2589,17.2431,17.2431,4800.0
2009-03-31 12:40:00,21.83,21.87,21.83,21.83,6600.0,17.251,17.2826,17.251,17.251,6600.0
2009-03-31 12:45:00,21.84,21.84,21.81,21.84,1600.0,17.2589,17.2589,17.2352,17.2589,1600.0
2009-03-31 12:50:00,21.82,21.87,21.77,21.8,21200.0,17.2431,17.2826,17.2036,17.2273,21200.0
2009-03-31 12:55:00,21.81,21.84,21.81,21.81,2600.0,17.2352,17.2589,17.2352,17.2352,2600.0
2009-03-31 13:00:00,21.82,21.88,21.8,21.84,23900.0,17.2431,17.2905,17.2273,17.2589,23900.0
2009-03-31 13:05:00,21.84,21.91,21.81,21.81,17900.0,17.2589,17.3142,17.2352,17.2352,17900.0
2009-03-31 13:10:00,21.81,21.9,21.8,21.88,13800.0,17.2352,17.3063,17.2273,17.2905,13800.0
2009-03-31 13:15:00,21.88,21.89,21.85,21.87,3800.0,17.2905,17.2984,17.2668,17.2826,3800.0
2009-03-31 13:20:00,21.89,21.9,21.87,21.87,3100.0,17.2984,17.3063,17.2826,17.2826,3100.0
2009-03-31 13:25:00,21.88,21.9,21.87,21.88,1500.0,17.2905,17.3063,17.2826,17.2905,1500.0
2009-03-31 13:30:00,21.9,22.0,21.89,21.99,6100.0,17.3063,17.3853,17.2984,17.3774,6100.0
2009-03-31 13:35:00,21.98,22.0,21.93,22.0,3800.0,17.3695,17.3853,17.33,17.3853,3800.0
2009-03-31 13:40:00,21.99,22.03,21.97,22.03,7700.0,17.3774,17.409,17.3616,17.409,7700.0
2009-03-31 13:45:00,22.05,22.06,22.01,22.06,2900.0,17.4248,17.4327,17.3932,17.4327,2900.0
2009-03-31 13:50:00,22.07,22.08,21.97,21.97,8200.0,17.4406,17.4485,17.3616,17.3616,8200.0
2009-03-31 13:55:00,21.98,22.06,21.98,22.04,9100.0,17.3695,17.4327,17.3695,17.4169,9100.0
2009-03-31 14:00:00,22.05,22.1,21.99,21.99,19100.0,17.4248,17.4643,17.3774,17.3774,19100.0
2009-03-31 14:05:00,21.99,22.05,21.98,22.03,13300.0,17.3774,17.4248,17.3695,17.409,13300.0
2009-03-31 14:10:00,22.04,22.04,22.0,22.0,11200.0,17.4169,17.4169,17.3853,17.3853,11200.0
2009-03-31 14:15:00,22.01,22.04,22.0,22.02,10400.0,17.3932,17.4169,17.3853,17.4011,10400.0
2009-03-31 14:20:00,22.01,22.04,21.97,22.02,10100.0,17.3932,17.4169,17.3616,17.4011,10100.0
2009-03-31 14:25:00,22.01,22.01,21.95,21.97,9400.0,17.3932,17.3932,17.3458,17.3616,9400.0
2009-03-31 14:30:00,21.98,22.02,21.98,22.02,9700.0,17.3695,17.4011,17.3695,17.4011,9700.0
2009-03-31 14:35:00,22.02,22.05,22.01,22.03,14400.0,17.4011,17.4248,17.3932,17.409,14400.0
2009-03-31 14:40:00,22.04,22.07,22.01,22.03,13400.0,17.4169,17.4406,17.3932,17.409,13400.0
2009-03-31 14:45:00,22.03,22.11,22.03,22.11,14500.0,17.409,17.4722,17.409,17.4722,14500.0
2009-03-31 14:50:00,22.11,22.15,22.1,22.11,7900.0,17.4722,17.5039,17.4643,17.4722,7900.0
2009-03-31 14:55:00,22.12,22.14,22.05,22.05,7200.0,17.4801,17.496,17.4248,17.4248,7200.0
2009-03-31 15:00:00,22.03,22.03,21.97,22.01,9500.0,17.409,17.409,17.3616,17.3932,9500.0
2009-03-31 15:05:00,22.0,22.02,21.95,21.98,6900.0,17.3853,17.4011,17.3458,17.3695,6900.0
2009-03-31 15:10:00,21.99,21.99,21.86,21.86,24900.0,17.3774,17.3774,17.2747,17.2747,24900.0
2009-03-31 15:15:00,21.85,21.92,21.83,21.92,14600.0,17.2668,17.3221,17.251,17.3221,14600.0
2009-03-31 15:20:00,21.91,21.96,21.89,21.96,12300.0,17.3142,17.3537,17.2984,17.3537,12300.0
2009-03-31 15:25:00,21.96,21.99,21.94,21.97,8900.0,17.3537,17.3774,17.3379,17.3616,8900.0
2009-03-31 15:30:00,21.97,21.98,21.78,21.79,19900.0,17.3616,17.3695,17.2115,17.2194,19900.0
2009-03-31 15:35:00,21.78,21.81,21.7,21.8,24900.0,17.2115,17.2352,17.1482,17.2273,24900.0
2009-03-31 15:40:00,21.79,21.82,21.74,21.75,28100.0,17.2194,17.2431,17.1799,17.1878,28100.0
2009-03-31 15:45:00,21.75,21.79,21.71,21.73,28500.0,17.1878,17.2194,17.1561,17.172,28500.0
2009-03-31 15:50:00,21.74,21.82,21.74,21.79,25600.0,17.1799,17.2431,17.1799,17.2194,25600.0
2009-03-31 15:55:00,21.79,21.84,21.74,21.74,55000.0,17.2194,17.2589,17.1799,17.1799,55000.0
2009-04-01 09:30:00,21.29,21.42,21.16,21.19,6300.0,16.8242,16.927,16.7215,16.7452,6300.0
2009-04-01 09:35:00,21.16,21.2,20.99,21.06,4800.0,16.7215,16.7531,16.5872,16.6425,4800.0
2009-04-01 09:40:00,21.05,21.23,21.0,21.19,17300.0,16.6346,16.7768,16.5951,16.7452,17300.0
2009-04-01 09:45:00,21.19,21.26,21.16,21.26,5200.0,16.7452,16.8005,16.7215,16.8005,5200.0
2009-04-01 09:50:00,21.23,21.26,21.15,21.15,5500.0,16.7768,16.8005,16.7136,16.7136,5500.0
2009-04-01 09:55:00,21.19,21.31,21.14,21.31,6300.0,16.7452,16.84,16.7057,16.84,6300.0
2009-04-01 10:00:00,21.35,21.53,21.35,21.51,8800.0,16.8717,17.0139,16.8717,16.9981,8800.0
2009-04-01 10:05:00,21.54,21.54,21.45,21.51,6500.0,17.0218,17.0218,16.9507,16.9981,6500.0
2009-04-01 10:10:00,21.52,21.56,21.46,21.52,19600.0,17.006,17.0376,16.9586,17.006,19600.0
2009-04-01 10:15:00,21.52,21.59,21.49,21.56,29900.0,17.006,17.0613,16.9823,17.0376,29900.0
2009-04-01 10:20:00,21.57,21.69,21.5,21.62,43700.0,17.0455,17.1403,16.9902,17.085,43700.0
2009-04-01 10:25:00,21.63,21.77,21.6,21.71,29400.0,17.0929,17.2036,17.0692,17.1561,29400.0
2009-04-01 10:30:00,21.72,21.83,21.71,21.83,15100.0,17.164,17.251,17.1561,17.251,15100.0
2009-04-01 10:35:00,21.83,22.03,21.83,22.02,8500.0,17.251,17.409,17.251,17.4011,8500.0
2009-04-01 10:40:00,22.04,22.14,22.0,22.08,10700.0,17.4169,17.496,17.3853,17.4485,10700.0
2009-04-01 10:45:00,22.07,22.08,21.99,22.02,5900.0,17.4406,17.4485,17.3774,17.4011,5900.0
2009-04-01 10:50:00,22.05,22.11,22.01,22.03,8300.0,17.4248,17.4722,17.3932,17.409,8300.0
2009-04-01 10:55:00,22.05,22.08,22.0,22.0,6300.0,17.4248,17.4485,17.3853,17.3853,6300.0
2009-04-01 11:00:00,21.98,22.06,21.95,22.01,12900.0,17.3695,17.4327,17.3458,17.3932,12900.0
2009-04-01 11:05:00,22.01,22.02,21.95,21.95,5500.0,17.3932,17.4011,17.3458,17.3458,5500.0
2009-04-01 11:10:00,21.97,21.98,21.9,21.9,2400.0,17.3616,17.3695,17.3063,17.3063,2400.0
2009-04-01 11:15:00,21.89,21.97,21.89,21.95,7300.0,17.2984,17.3616,17.2984,17.3458,7300.0
2009-04-01 11:20:00,21.94,21.97,21.88,21.91,3400.0,17.3379,17.3616,17.2905,17.3142,3400.0
2009-04-01 11:25:00,21.93,22.06,21.89,22.01,16600.0,17.33,17.4327,17.2984,17.3932,16600.0
2009-04-01 11:30:00,22.03,22.09,21.93,21.93,11900.0,17.409,17.4564,17.33,17.33,11900.0
2009-04-01 11:35:00,21.92,21.96,21.92,21.93,5300.0,17.3221,17.3537,17.3221,17.33,5300.0
2009-04-01 11:40:00,21.93,22.03,21.93,22.03,13200.0,17.33,17.409,17.33,17.409,13200.0
2009-04-01 11:45:00,22.03,22.1,22.03,22.06,3900.0,17.409,17.4643,17.409,17.4327,3900.0
2009-04-01 11:50:00,22.06,22.07,22.05,22.05,2200.0,17.4327,17.4406,17.4248,17.4248,2200.0
2009-04-01 11:55:00,22.02,22.11,22.02,22.09,6300.0,17.4011,17.4722,17.4011,17.4564,6300.0
2009-04-01 12:00:00,22.09,22.16,22.09,22.13,2200.0,17.4564,17.5118,17.4564,17.488,2200.0
2009-04-01 12:05:00,22.12,22.26,22.12,22.26,5000.0,17.4801,17.5908,17.4801,17.5908,5000.0
2009-04-01 12:10:00,22.27,22.32,22.26,22.31,4400.0,17.5987,17.6382,17.5908,17.6303,4400.0
2009-04-01 12:15:00,22.32,22.37,22.28,22.37,5700.0,17.6382,17.6777,17.6066,17.6777,5700.0
2009-04-01 12:20:00,22.35,22.37,22.27,22.28,1600.0,17.6619,17.6777,17.5987,17.6066,1600.0
2009-04-01 12:25:00,22.29,22.3,22.27,22.27,1800.0,17.6145,17.6224,17.5987,17.5987,1800.0
2009-04-01 12:30:00,22.27,22.34,22.27,22.29,4000.0,17.5987,17.654,17.5987,17.6145,4000.0
2009-04-01 12:35:00,22.27,22.27,22.2,22.21,3200.0,17.5987,17.5987,17.5434,17.5513,3200.0
2009-04-01 12:40:00,22.22,22.23,22.13,22.13,6400.0,17.5592,17.5671,17.488,17.488,6400.0
2009-04-01 12:45:00,22.15,22.2,22.14,22.18,3800.0,17.5039,17.5434,17.496,17.5276,3800.0
2009-04-01 12:50:00,22.17,22.2,22.17,22.2,1600.0,17.5197,17.5434,17.5197,17.5434,1600.0
2009-04-01 12:55:00,22.2,22.2,22.1,22.1,3600.0,17.5434,17.5434,17.4643,17.4643,3600.0
2009-04-01 13:00:00,22.13,22.2,22.13,22.2,1500.0,17.488,17.5434,17.488,17.5434,1500.0
2009-04-01 13:05:00,22.21,22.21,22.13,22.13,2100.0,17.5513,17.5513,17.488,17.488,2100.0
2009-04-01 13:10:00,22.12,22.18,22.12,22.17,2400.0,17.4801,17.5276,17.4801,17.5197,2400.0
2009-04-01 13:15:00,22.16,22.19,22.16,22.17,1000.0,17.5118,17.5355,17.5118,17.5197,1000.0
2009-04-01 13:20:00,22.17,22.2,22.15,22.19,3400.0,17.5197,17.5434,17.5039,17.5355,3400.0
2009-04-01 13:25:00,22.19,22.21,22.19,22.2,1100.0,17.5355,17.5513,17.5355,17.5434,1100.0
2009-04-01 13:30:00,22.2,22.22,22.14,22.15,4800.0,17.5434,17.5592,17.496,17.5039,4800.0
2009-04-01 13:35:00,22.17,22.32,22.17,22.32,5800.0,17.5197,17.6382,17.5197,17.6382,5800.0
2009-04-01 13:40:00,22.33,22.33,22.26,22.28,5800.0,17.6461,17.6461,17.5908,17.6066,5800.0
2009-04-01 13:45:00,22.28,22.28,22.22,22.22,2300.0,17.6066,17.6066,17.5592,17.5592,2300.0
2009-04-01 13:50:00,22.22,22.42,22.22,22.37,5800.0,17.5592,17.7172,17.5592,17.6777,5800.0
2009-04-01 13:55:00,22.43,22.43,22.36,22.38,5500.0,17.7251,17.7251,17.6698,17.6856,5500.0
2009-04-01 14:00:00,22.4,22.46,22.38,22.46,3600.0,17.7014,17.7488,17.6856,17.7488,3600.0
2009-04-01 14:05:00,22.46,22.58,22.46,22.58,9700.0,17.7488,17.8437,17.7488,17.8437,9700.0
2009-04-01 14:10:00,22.56,22.57,22.54,22.57,2300.0,17.8279,17.8358,17.812,17.8358,2300.0
2009-04-01 14:15:00,22.56,22.57,22.53,22.53,4700.0,17.8279,17.8358,17.8041,17.8041,4700.0
2009-04-01 14:20:00,22.54,22.54,22.51,22.51,1500.0,17.812,17.812,17.7883,17.7883,1500.0
2009-04-01 14:25:00,22.51,22.51,22.47,22.48,4900.0,17.7883,17.7883,17.7567,17.7646,4900.0
2009-04-01 14:30:00,22.49,22.53,22.49,22.53,6200.0,17.7725,17.8041,17.7725,17.8041,6200.0
2009-04-01 14:35:00,22.54,22.57,22.5,22.5,5200.0,17.812,17.8358,17.7804,17.7804,5200.0
2009-04-01 14:40:00,22.51,22.53,22.41,22.41,9400.0,17.7883,17.8041,17.7093,17.7093,9400.0
2009-04-01 14:45:00,22.41,22.48,22.4,22.48,13800.0,17.7093,17.7646,17.7014,17.7646,13800.0
2009-04-01 14:50:00,22.46,22.57,22.45,22.56,16100.0,17.7488,17.8358,17.7409,17.8279,16100.0
2009-04-01 14:55:00,22.56,22.63,22.53,22.55,17200.0,17.8279,17.8832,17.8041,17.8199,17200.0
2009-04-01 15:00:00,22.55,22.55,22.29,22.32,22500.0,17.8199,17.8199,17.6145,17.6382,22500.0
2009-04-01 15:05:00,22.33,22.36,22.21,22.21,25700.0,17.6461,17.6698,17.5513,17.5513,25700.0
2009-04-01 15:10:00,22.21,22.22,22.09,22.12,23900.0,17.5513,17.5592,17.4564,17.4801,23900.0
2009-04-01 15:15:00,22.12,22.17,22.04,22.16,21300.0,17.4801,17.5197,17.4169,17.5118,21300.0
2009-04-01 15:20:00,22.16,22.22,22.12,22.2,20600.0,17.5118,17.5592,17.4801,17.5434,20600.0
2009-04-01 15:25:00,22.2,22.31,22.19,22.27,14000.0,17.5434,17.6303,17.5355,17.5987,14000.0
2009-04-01 15:30:00,22.26,22.33,22.16,22.32,25700.0,17.5908,17.6461,17.5118,17.6382,25700.0
2009-04-01 15:35:00,22.31,22.46,22.3,22.44,28700.0,17.6303,17.7488,17.6224,17.733,28700.0
2009-04-01 15:40:00,22.45,22.49,22.42,22.46,21800.0,17.7409,17.7725,17.7172,17.7488,21800.0
2009-04-01 15:45:00,22.47,22.5,22.46,22.47,21700.0,17.7567,17.7804,17.7488,17.7567,21700.0
2009-04-01 15:50:00,22.46,22.5,22.42,22.46,24500.0,17.7488,17.7804,17.7172,17.7488,24500.0
2009-04-01 15:55:00,22.47,22.49,22.38,22.4,41700.0,17.7567,17.7725,17.6856,17.7014,41700.0
2009-04-02 09:30:00,23.4,23.53,23.03,23.53,11000.0,18.4917,18.5944,18.1993,18.5944,11000.0
2009-04-02 09:35:00,23.49,23.74,23.46,23.71,42600.0,18.5628,18.7603,18.5391,18.7366,42600.0
2009-04-02 09:40:00,23.72,23.75,23.63,23.7,23100.0,18.7445,18.7682,18.6734,18.7287,23100.0
2009-04-02 09:45:00,23.71,23.8,23.71,23.79,24200.0,18.7366,18.8078,18.7366,18.7998,24200.0
2009-04-02 09:50:00,23.77,23.79,23.6,23.74,23800.0,18.784,18.7998,18.6497,18.7603,23800.0
2009-04-02 09:55:00,23.74,23.82,23.71,23.82,7700.0,18.7603,18.8236,18.7366,18.8236,7700.0
2009-04-02 10:00:00,23.82,23.92,23.76,23.82,16700.0,18.8236,18.9026,18.7761,18.8236,16700.0
2009-04-02 10:05:00,23.87,23.91,23.82,23.9,17000.0,18.8631,18.8947,18.8236,18.8868,17000.0
2009-04-02 10:10:00,23.9,23.9,23.79,23.88,9600.0,18.8868,18.8868,18.7998,18.871,9600.0
2009-04-02 10:15:00,23.87,24.01,23.87,23.97,24600.0,18.8631,18.9737,18.8631,18.9421,24600.0
2009-04-02 10:20:00,23.96,24.0,23.92,23.94,11000.0,18.9342,18.9658,18.9026,18.9184,11000.0
2009-04-02 10:25:00,23.91,23.94,23.74,23.78,13300.0,18.8947,18.9184,18.7603,18.7919,13300.0
2009-04-02 10:30:00,23.78,23.87,23.77,23.83,14400.0,18.7919,18.8631,18.784,18.8315,14400.0
2009-04-02 10:35:00,23.86,23.95,23.83,23.9,12300.0,18.8552,18.9263,18.8315,18.8868,12300.0
2009-04-02 10:40:00,23.91,23.98,23.86,23.92,63000.0,18.8947,18.95,18.8552,18.9026,63000.0
2009-04-02 10:45:00,23.93,24.15,23.93,24.15,17300.0,18.9105,19.0843,18.9105,19.0843,17300.0
2009-04-02 10:50:00,24.16,24.2,24.1,24.11,17000.0,19.0922,19.1238,19.0448,19.0527,17000.0
2009-04-02 10:55:00,24.11,24.12,24.01,24.03,21400.0,19.0527,19.0606,18.9737,18.9895,21400.0
2009-04-02 11:00:00,24.02,24.04,23.97,23.99,18500.0,18.9816,18.9974,18.9421,18.9579,18500.0
2009-04-02 11:05:00,23.98,24.04,23.97,24.0,12000.0,18.95,18.9974,18.9421,18.9658,12000.0
2009-04-02 11:10:00,23.98,24.03,23.98,24.01,19700.0,18.95,18.9895,18.95,18.9737,19700.0
2009-04-02 11:15:00,24.01,24.01,23.92,23.94,12000.0,18.9737,18.9737,18.9026,18.9184,12000.0
2009-04-02 11:20:00,23.96,23.96,23.94,23.95,7000.0,18.9342,18.9342,18.9184,18.9263,7000.0
2009-04-02 11:25:00,23.94,23.96,23.94,23.96,7100.0,18.9184,18.9342,18.9184,18.9342,7100.0
2009-04-02 11:30:00,23.96,23.96,23.88,23.9,9400.0,18.9342,18.9342,18.871,18.8868,9400.0
2009-04-02 11:35:00,23.91,23.91,23.84,23.84,12200.0,18.8947,18.8947,18.8394,18.8394,12200.0
2009-04-02 11:40:00,23.84,23.84,23.72,23.73,31000.0,18.8394,18.8394,18.7445,18.7524,31000.0
2009-04-02 11:45:00,23.73,23.79,23.73,23.75,30400.0,18.7524,18.7998,18.7524,18.7682,30400.0
2009-04-02 11:50:00,23.74,23.78,23.69,23.78,29400.0,18.7603,18.7919,18.7208,18.7919,29400.0
2009-04-02 11:55:00,23.78,23.91,23.78,23.9,21200.0,18.7919,18.8947,18.7919,18.8868,21200.0
2009-04-02 12:00:00,23.89,23.93,23.85,23.86,9500.0,18.8789,18.9105,18.8473,18.8552,9500.0
2009-04-02 12:05:00,23.87,23.9,23.87,23.9,5700.0,18.8631,18.8868,18.8631,18.8868,5700.0
2009-04-02 12:10:00,23.9,23.9,23.87,23.89,9000.0,18.8868,18.8868,18.8631,18.8789,9000.0
2009-04-02 12:15:00,23.9,23.98,23.89,23.98,14500.0,18.8868,18.95,18.8789,18.95,14500.0
2009-04-02 12:20:00,23.98,24.01,23.97,23.97,30100.0,18.95,18.9737,18.9421,18.9421,30100.0
2009-04-02 12:25:00,23.99,24.09,23.99,24.02,76300.0,18.9579,19.0369,18.9579,18.9816,76300.0
2009-04-02 12:30:00,24.04,24.08,24.02,24.05,7000.0,18.9974,19.029,18.9816,19.0053,7000.0
2009-04-02 12:35:00,24.07,24.07,24.01,24.07,5700.0,19.0211,19.0211,18.9737,19.0211,5700.0
2009-04-02 12:40:00,24.06,24.1,24.02,24.09,11600.0,19.0132,19.0448,18.9816,19.0369,11600.0
2009-04-02 12:45:00,24.1,24.14,24.05,24.13,8200.0,19.0448,19.0764,19.0053,19.0685,8200.0
2009-04-02 12:50:00,24.13,24.2,24.12,24.16,9000.0,19.0685,19.1238,19.0606,19.0922,9000.0
2009-04-02 12:55:00,24.17,24.2,24.13,24.13,10000.0,19.1001,19.1238,19.0685,19.0685,10000.0
2009-04-02 13:00:00,24.13,24.17,24.12,24.16,33800.0,19.0685,19.1001,19.0606,19.0922,33800.0
2009-04-02 13:05:00,24.14,24.15,24.09,24.14,8000.0,19.0764,19.0843,19.0369,19.0764,8000.0
2009-04-02 13:10:00,24.13,24.19,24.11,24.19,7400.0,19.0685,19.1159,19.0527,19.1159,7400.0
2009-04-02 13:15:00,24.19,24.21,24.14,24.16,6400.0,19.1159,19.1318,19.0764,19.0922,6400.0
2009-04-02 13:20:00,24.19,24.19,24.0,24.02,10000.0,19.1159,19.1159,18.9658,18.9816,10000.0
2009-04-02 13:25:00,24.01,24.04,23.99,24.0,2400.0,18.9737,18.9974,18.9579,18.9658,2400.0
2009-04-02 13:30:00,24.01,24.08,23.97,24.06,6300.0,18.9737,19.029,18.9421,19.0132,6300.0
2009-04-02 13:35:00,24.08,24.1,23.98,23.99,7900.0,19.029,19.0448,18.95,18.9579,7900.0
2009-04-02 13:40:00,23.98,24.01,23.93,23.98,8500.0,18.95,18.9737,18.9105,18.95,8500.0
2009-04-02 13:45:00,23.98,24.05,23.93,24.01,3300.0,18.95,19.0053,18.9105,18.9737,3300.0
2009-04-02 13:50:00,24.02,24.07,24.01,24.01,3000.0,18.9816,19.0211,18.9737,18.9737,3000.0
2009-04-02 13:55:00,24.01,24.05,23.94,23.97,14900.0,18.9737,19.0053,18.9184,18.9421,14900.0
2009-04-02 14:00:00,23.98,24.03,23.98,24.03,5900.0,18.95,18.9895,18.95,18.9895,5900.0
2009-04-02 14:05:00,24.05,24.09,24.01,24.05,7600.0,19.0053,19.0369,18.9737,19.0053,7600.0
2009-04-02 14:10:00,24.04,24.08,24.04,24.06,2400.0,18.9974,19.029,18.9974,19.0132,2400.0
2009-04-02 14:15:00,24.07,24.09,24.05,24.09,2600.0,19.0211,19.0369,19.0053,19.0369,2600.0
2009-04-02 14:20:00,24.1,24.15,24.1,24.14,6700.0,19.0448,19.0843,19.0448,19.0764,6700.0
2009-04-02 14:25:00,24.12,24.22,24.12,24.21,5000.0,19.0606,19.1397,19.0606,19.1318,5000.0
2009-04-02 14:30:00,24.22,24.24,24.21,24.22,3800.0,19.1397,19.1555,19.1318,19.1397,3800.0
2009-04-02 14:35:00,24.22,24.29,24.21,24.29,9700.0,19.1397,19.195,19.1318,19.195,9700.0
2009-04-02 14:40:00,24.29,24.34,24.27,24.33,7200.0,19.195,19.2345,19.1792,19.2266,7200.0
2009-04-02 14:45:00,24.32,24.37,24.32,24.33,7500.0,19.2187,19.2582,19.2187,19.2266,7500.0
2009-04-02 14:50:00,24.33,24.35,24.16,24.17,6300.0,19.2266,19.2424,19.0922,19.1001,6300.0
2009-04-02 14:55:00,24.15,24.19,24.13,24.19,8100.0,19.0843,19.1159,19.0685,19.1159,8100.0
2009-04-02 15:00:00,24.18,24.26,24.18,24.2,11700.0,19.108,19.1713,19.108,19.1238,11700.0
2009-04-02 15:05:00,24.2,24.21,24.05,24.07,22000.0,19.1238,19.1318,19.0053,19.0211,22000.0
2009-04-02 15:10:00,24.11,24.15,24.06,24.09,16500.0,19.0527,19.0843,19.0132,19.0369,16500.0
2009-04-02 15:15:00,24.1,24.18,24.01,24.01,20600.0,19.0448,19.108,18.9737,18.9737,20600.0
2009-04-02 15:20:00,24.01,24.1,23.98,24.05,28500.0,18.9737,19.0448,18.95,19.0053,28500.0
2009-04-02 15:25:00,24.06,24.12,23.99,24.01,21100.0,19.0132,19.0606,18.9579,18.9737,21100.0
2009-04-02 15:30:00,24.01,24.08,23.95,23.95,15000.0,18.9737,19.029,18.9263,18.9263,15000.0
2009-04-02 15:35:00,23.97,24.0,23.84,23.9,23700.0,18.9421,18.9658,18.8394,18.8868,23700.0
2009-04-02 15:40:00,23.87,23.99,23.87,23.92,19100.0,18.8631,18.9579,18.8631,18.9026,19100.0
2009-04-02 15:45:00,23.93,23.97,23.84,23.93,26400.0,18.9105,18.9421,18.8394,18.9105,26400.0
2009-04-02 15:50:00,23.92,23.95,23.84,23.88,30600.0,18.9026,18.9263,18.8394,18.871,30600.0
2009-04-02 15:55:00,23.88,23.93,23.83,23.92,44200.0,18.871,18.9105,18.8315,18.9026,44200.0
2009-04-03 09:30:00,23.9,24.0,23.86,23.93,5500.0,18.8868,18.9658,18.8552,18.9105,5500.0
2009-04-03 09:35:00,24.0,24.01,23.88,23.98,2400.0,18.9658,18.9737,18.871,18.95,2400.0
2009-04-03 09:40:00,23.98,24.12,23.97,24.12,2000.0,18.95,19.0606,18.9421,19.0606,2000.0
2009-04-03 09:45:00,24.15,24.17,24.0,24.01,15300.0,19.0843,19.1001,18.9658,18.9737,15300.0
2009-04-03 09:50:00,24.0,24.07,24.0,24.03,3900.0,18.9658,19.0211,18.9658,18.9895,3900.0
2009-04-03 09:55:00,24.03,24.13,23.99,24.13,2200.0,18.9895,19.0685,18.9579,19.0685,2200.0
2009-04-03 10:00:00,24.1,24.1,23.91,23.93,6100.0,19.0448,19.0448,18.8947,18.9105,6100.0
2009-04-03 10:05:00,23.95,23.96,23.83,23.96,4700.0,18.9263,18.9342,18.8315,18.9342,4700.0
2009-04-03 10:10:00,23.95,23.96,23.9,23.9,1500.0,18.9263,18.9342,18.8868,18.8868,1500.0
2009-04-03 10:15:00,23.88,24.04,23.87,23.98,12000.0,18.871,18.9974,18.8631,18.95,12000.0
2009-04-03 10:20:00,23.96,24.06,23.96,24.03,8100.0,18.9342,19.0132,18.9342,18.9895,8100.0
2009-04-03 10:25:00,24.03,24.06,23.99,24.02,9800.0,18.9895,19.0132,18.9579,18.9816,9800.0
2009-04-03 10:30:00,24.05,24.07,24.0,24.0,5600.0,19.0053,19.0211,18.9658,18.9658,5600.0
2009-04-03 10:35:00,24.0,24.05,23.97,24.01,7700.0,18.9658,19.0053,18.9421,18.9737,7700.0
2009-04-03 10:40:00,24.0,24.0,23.8,23.8,11300.0,18.9658,18.9658,18.8078,18.8078,11300.0
2009-04-03 10:45:00,23.8,23.8,23.72,23.74,6900.0,18.8078,18.8078,18.7445,18.7603,6900.0
2009-04-03 10:50:00,23.77,23.85,23.76,23.85,4500.0,18.784,18.8473,18.7761,18.8473,4500.0
2009-04-03 10:55:00,23.84,23.9,23.8,23.89,11100.0,18.8394,18.8868,18.8078,18.8789,11100.0
2009-04-03 11:00:00,23.9,24.05,23.9,24.03,11000.0,18.8868,19.0053,18.8868,18.9895,11000.0
2009-04-03 11:05:00,24.04,24.04,23.91,24.0,7300.0,18.9974,18.9974,18.8947,18.9658,7300.0
2009-04-03 11:10:00,24.01,24.02,23.96,24.02,11500.0,18.9737,18.9816,18.9342,18.9816,11500.0
2009-04-03 11:15:00,23.99,24.03,23.93,24.01,29600.0,18.9579,18.9895,18.9105,18.9737,29600.0
2009-04-03 11:20:00,24.0,24.04,23.99,24.01,16900.0,18.9658,18.9974,18.9579,18.9737,16900.0
2009-04-03 11:25:00,24.01,24.05,23.98,24.0,26800.0,18.9737,19.0053,18.95,18.9658,26800.0
2009-04-03 11:30:00,24.0,24.07,23.96,24.05,13400.0,18.9658,19.0211,18.9342,19.0053,13400.0
2009-04-03 11:35:00,24.04,24.09,24.03,24.05,9300.0,18.9974,19.0369,18.9895,19.0053,9300.0
2009-04-03 11:40:00,24.04,24.1,24.04,24.1,3300.0,18.9974,19.0448,18.9974,19.0448,3300.0
2009-04-03 11:45:00,24.06,24.1,24.06,24.1,4200.0,19.0132,19.0448,19.0132,19.0448,4200.0
2009-04-03 11:50:00,24.07,24.12,24.07,24.1,8000.0,19.0211,19.0606,19.0211,19.0448,8000.0
2009-04-03 11:55:00,24.06,24.13,24.05,24.1,4400.0,19.0132,19.0685,19.0053,19.0448,4400.0
2009-04-03 12:00:00,24.11,24.18,24.1,24.12,6200.0,19.0527,19.108,19.0448,19.0606,6200.0
2009-04-03 12:05:00,24.12,24.13,24.07,24.1,37900.0,19.0606,19.0685,19.0211,19.0448,37900.0
2009-04-03 12:10:00,24.1,24.14,24.1,24.14,7500.0,19.0448,19.0764,19.0448,19.0764,7500.0
2009-04-03 12:15:00,24.19,24.25,24.17,24.21,7100.0,19.1159,19.1634,19.1001,19.1318,7100.0
2009-04-03 12:20:00,24.18,24.22,24.13,24.17,14200.0,19.108,19.1397,19.0685,19.1001,14200.0
2009-04-03 12:25:00,24.17,24.24,24.15,24.24,20600.0,19.1001,19.1555,19.0843,19.1555,20600.0
2009-04-03 12:30:00,24.22,24.23,24.17,24.2,10900.0,19.1397,19.1476,19.1001,19.1238,10900.0
2009-04-03 12:35:00,24.22,24.33,24.22,24.31,15200.0,19.1397,19.2266,19.1397,19.2108,15200.0
2009-04-03 12:40:00,24.31,24.39,24.31,24.37,11700.0,19.2108,19.274,19.2108,19.2582,11700.0
2009-04-03 12:45:00,24.38,24.4,24.35,24.37,15200.0,19.2661,19.2819,19.2424,19.2582,15200.0
2009-04-03 12:50:00,24.38,24.4,24.35,24.37,13700.0,19.2661,19.2819,19.2424,19.2582,13700.0
2009-04-03 12:55:00,24.35,24.44,24.35,24.44,13600.0,19.2424,19.3135,19.2424,19.3135,13600.0
2009-04-03 13:00:00,24.46,24.5,24.45,24.5,13800.0,19.3293,19.3609,19.3214,19.3609,13800.0
2009-04-03 13:05:00,24.49,24.51,24.47,24.51,33800.0,19.353,19.3688,19.3372,19.3688,33800.0
2009-04-03 13:10:00,24.49,24.52,24.48,24.51,8200.0,19.353,19.3767,19.3451,19.3688,8200.0
2009-04-03 13:15:00,24.5,24.54,24.48,24.52,5400.0,19.3609,19.3925,19.3451,19.3767,5400.0
2009-04-03 13:20:00,24.51,24.53,24.47,24.51,17300.0,19.3688,19.3846,19.3372,19.3688,17300.0
2009-04-03 13:25:00,24.5,24.59,24.5,24.59,6500.0,19.3609,19.432,19.3609,19.432,6500.0
2009-04-03 13:30:00,24.6,24.62,24.54,24.56,7100.0,19.4399,19.4557,19.3925,19.4083,7100.0
2009-04-03 13:35:00,24.57,24.59,24.5,24.5,7000.0,19.4162,19.432,19.3609,19.3609,7000.0
2009-04-03 13:40:00,24.5,24.57,24.49,24.55,21300.0,19.3609,19.4162,19.353,19.4004,21300.0
2009-04-03 13:45:00,24.55,24.59,24.54,24.58,9100.0,19.4004,19.432,19.3925,19.4241,9100.0
2009-04-03 13:50:00,24.56,24.66,24.55,24.65,6900.0,19.4083,19.4874,19.4004,19.4795,6900.0
2009-04-03 13:55:00,24.67,24.67,24.61,24.63,5500.0,19.4953,19.4953,19.4478,19.4637,5500.0
2009-04-03 14:00:00,24.64,24.69,24.62,24.63,8200.0,19.4716,19.5111,19.4557,19.4637,8200.0
2009-04-03 14:05:00,24.61,24.62,24.56,24.59,5300.0,19.4478,19.4557,19.4083,19.432,5300.0
2009-04-03 14:10:00,24.6,24.65,24.59,24.65,6800.0,19.4399,19.4795,19.432,19.4795,6800.0
2009-04-03 14:15:00,24.65,24.71,24.63,24.7,10400.0,19.4795,19.5269,19.4637,19.519,10400.0
2009-04-03 14:20:00,24.71,24.73,24.68,24.72,12200.0,19.5269,19.5427,19.5032,19.5348,12200.0
2009-04-03 14:25:00,24.72,24.82,24.7,24.79,12000.0,19.5348,19.6138,19.519,19.5901,12000.0
2009-04-03 14:30:00,24.8,24.81,24.75,24.8,29400.0,19.598,19.6059,19.5585,19.598,29400.0
2009-04-03 14:35:00,24.81,24.81,24.73,24.76,13800.0,19.6059,19.6059,19.5427,19.5664,13800.0
2009-04-03 14:40:00,24.76,24.78,24.72,24.75,11800.0,19.5664,19.5822,19.5348,19.5585,11800.0
2009-04-03 14:45:00,24.75,24.78,24.67,24.68,21900.0,19.5585,19.5822,19.4953,19.5032,21900.0
2009-04-03 14:50:00,24.69,24.69,24.63,24.68,14200.0,19.5111,19.5111,19.4637,19.5032,14200.0
2009-04-03 14:55:00,24.67,24.79,24.67,24.77,17800.0,19.4953,19.5901,19.4953,19.5743,17800.0
2009-04-03 15:00:00,24.76,24.8,24.67,24.67,22100.0,19.5664,19.598,19.4953,19.4953,22100.0
2009-04-03 15:05:00,24.63,24.67,24.55,24.57,22700.0,19.4637,19.4953,19.4004,19.4162,22700.0
2009-04-03 15:10:00,24.57,24.6,24.55,24.59,12700.0,19.4162,19.4399,19.4004,19.432,12700.0
2009-04-03 15:15:00,24.59,24.63,24.55,24.6,25400.0,19.432,19.4637,19.4004,19.4399,25400.0
2009-04-03 15:20:00,24.59,24.63,24.55,24.63,22300.0,19.432,19.4637,19.4004,19.4637,22300.0
2009-04-03 15:25:00,24.6,24.67,24.53,24.54,24000.0,19.4399,19.4953,19.3846,19.3925,24000.0
2009-04-03 15:30:00,24.55,24.65,24.55,24.59,24000.0,19.4004,19.4795,19.4004,19.432,24000.0
2009-04-03 15:35:00,24.59,24.64,24.55,24.62,45800.0,19.432,19.4716,19.4004,19.4557,45800.0
2009-04-03 15:40:00,24.62,24.79,24.61,24.75,20400.0,19.4557,19.5901,19.4478,19.5585,20400.0
2009-04-03 15:45:00,24.74,24.81,24.67,24.68,55700.0,19.5506,19.6059,19.4953,19.5032,55700.0
2009-04-03 15:50:00,24.7,24.8,24.7,24.8,19000.0,19.519,19.598,19.519,19.598,19000.0
2009-04-03 15:55:00,24.79,24.89,24.78,24.83,34300.0,19.5901,19.6691,19.5822,19.6217,34300.0
2009-04-06 09:30:00,24.52,24.52,24.46,24.49,4500.0,19.3767,19.3767,19.3293,19.353,4500.0
2009-04-06 09:35:00,24.5,24.54,24.32,24.54,5800.0,19.3609,19.3925,19.2187,19.3925,5800.0
2009-04-06 09:40:00,24.52,24.53,24.32,24.32,6000.0,19.3767,19.3846,19.2187,19.2187,6000.0
2009-04-06 09:45:00,24.31,24.47,24.31,24.42,11000.0,19.2108,19.3372,19.2108,19.2977,11000.0
2009-04-06 09:50:00,24.45,24.59,24.45,24.55,20900.0,19.3214,19.432,19.3214,19.4004,20900.0
2009-04-06 09:55:00,24.56,24.59,24.5,24.52,3700.0,19.4083,19.432,19.3609,19.3767,3700.0
2009-04-06 10:00:00,24.51,24.7,24.47,24.69,9400.0,19.3688,19.519,19.3372,19.5111,9400.0
2009-04-06 10:05:00,24.69,24.82,24.68,24.75,14200.0,19.5111,19.6138,19.5032,19.5585,14200.0
2009-04-06 10:10:00,24.77,24.8,24.72,24.76,16200.0,19.5743,19.598,19.5348,19.5664,16200.0
2009-04-06 10:15:00,24.75,24.83,24.73,24.83,9900.0,19.5585,19.6217,19.5427,19.6217,9900.0
2009-04-06 10:20:00,24.82,24.82,24.75,24.77,4400.0,19.6138,19.6138,19.5585,19.5743,4400.0
2009-04-06 10:25:00,24.76,24.82,24.71,24.75,12100.0,19.5664,19.6138,19.5269,19.5585,12100.0
2009-04-06 10:30:00,24.75,24.79,24.69,24.75,47400.0,19.5585,19.5901,19.5111,19.5585,47400.0
2009-04-06 10:35:00,24.75,24.79,24.72,24.76,8800.0,19.5585,19.5901,19.5348,19.5664,8800.0
2009-04-06 10:40:00,24.73,24.78,24.72,24.72,40200.0,19.5427,19.5822,19.5348,19.5348,40200.0
2009-04-06 10:45:00,24.7,24.79,24.68,24.79,4100.0,19.519,19.5901,19.5032,19.5901,4100.0
2009-04-06 10:50:00,24.78,24.78,24.68,24.68,5400.0,19.5822,19.5822,19.5032,19.5032,5400.0
2009-04-06 10:55:00,24.64,24.71,24.63,24.69,6400.0,19.4716,19.5269,19.4637,19.5111,6400.0
2009-04-06 11:00:00,24.69,24.69,24.56,24.57,24300.0,19.5111,19.5111,19.4083,19.4162,24300.0
2009-04-06 11:05:00,24.55,24.56,24.45,24.49,4200.0,19.4004,19.4083,19.3214,19.353,4200.0
2009-04-06 11:10:00,24.5,24.5,24.45,24.45,2300.0,19.3609,19.3609,19.3214,19.3214,2300.0
2009-04-06 11:15:00,24.46,24.53,24.45,24.51,4600.0,19.3293,19.3846,19.3214,19.3688,4600.0
2009-04-06 11:20:00,24.49,24.5,24.47,24.48,1700.0,19.353,19.3609,19.3372,19.3451,1700.0
2009-04-06 11:25:00,24.46,24.53,24.46,24.53,4100.0,19.3293,19.3846,19.3293,19.3846,4100.0
2009-04-06 11:30:00,24.52,24.55,24.51,24.55,3100.0,19.3767,19.4004,19.3688,19.4004,3100.0
2009-04-06 11:35:00,24.56,24.56,24.44,24.48,5500.0,19.4083,19.4083,19.3135,19.3451,5500.0
2009-04-06 11:40:00,24.46,24.47,24.4,24.42,5000.0,19.3293,19.3372,19.2819,19.2977,5000.0
2009-04-06 11:45:00,24.42,24.46,24.39,24.44,4000.0,19.2977,19.3293,19.274,19.3135,4000.0
2009-04-06 11:50:00,24.44,24.45,24.39,24.41,3000.0,19.3135,19.3214,19.274,19.2898,3000.0
2009-04-06 11:55:00,24.39,24.41,24.38,24.39,2000.0,19.274,19.2898,19.2661,19.274,2000.0
2009-04-06 12:00:00,24.4,24.43,24.38,24.38,7600.0,19.2819,19.3056,19.2661,19.2661,7600.0
2009-04-06 12:05:00,24.37,24.41,24.36,24.4,9600.0,19.2582,19.2898,19.2503,19.2819,9600.0
2009-04-06 12:10:00,24.4,24.4,24.34,24.35,8200.0,19.2819,19.2819,19.2345,19.2424,8200.0
2009-04-06 12:15:00,24.36,24.36,24.25,24.25,34800.0,19.2503,19.2503,19.1634,19.1634,34800.0
2009-04-06 12:20:00,24.24,24.31,24.23,24.29,8500.0,19.1555,19.2108,19.1476,19.195,8500.0
2009-04-06 12:25:00,24.31,24.36,24.29,24.35,4200.0,19.2108,19.2503,19.195,19.2424,4200.0
2009-04-06 12:30:00,24.38,24.38,24.34,24.36,2500.0,19.2661,19.2661,19.2345,19.2503,2500.0
2009-04-06 12:35:00,24.38,24.38,24.35,24.38,2600.0,19.2661,19.2661,19.2424,19.2661,2600.0
2009-04-06 12:40:00,24.37,24.44,24.37,24.42,4200.0,19.2582,19.3135,19.2582,19.2977,4200.0
2009-04-06 12:45:00,24.43,24.47,24.42,24.44,6700.0,19.3056,19.3372,19.2977,19.3135,6700.0
2009-04-06 12:50:00,24.45,24.54,24.44,24.54,32800.0,19.3214,19.3925,19.3135,19.3925,32800.0
2009-04-06 12:55:00,24.55,24.65,24.54,24.63,24400.0,19.4004,19.4795,19.3925,19.4637,24400.0
2009-04-06 13:00:00,24.62,24.67,24.61,24.63,4900.0,19.4557,19.4953,19.4478,19.4637,4900.0
2009-04-06 13:05:00,24.62,24.64,24.59,24.6,3800.0,19.4557,19.4716,19.432,19.4399,3800.0
2009-04-06 13:10:00,24.6,24.66,24.57,24.65,29500.0,19.4399,19.4874,19.4162,19.4795,29500.0
2009-04-06 13:15:00,24.65,24.68,24.53,24.55,30600.0,19.4795,19.5032,19.3846,19.4004,30600.0
2009-04-06 13:20:00,24.56,24.58,24.54,24.58,5100.0,19.4083,19.4241,19.3925,19.4241,5100.0
2009-04-06 13:25:00,24.56,24.56,24.45,24.45,26800.0,19.4083,19.4083,19.3214,19.3214,26800.0
2009-04-06 13:30:00,24.46,24.46,24.4,24.4,4200.0,19.3293,19.3293,19.2819,19.2819,4200.0
2009-04-06 13:35:00,24.41,24.42,24.38,24.38,3800.0,19.2898,19.2977,19.2661,19.2661,3800.0
2009-04-06 13:40:00,24.4,24.43,24.39,24.42,3200.0,19.2819,19.3056,19.274,19.2977,3200.0
2009-04-06 13:45:00,24.42,24.59,24.42,24.59,4400.0,19.2977,19.432,19.2977,19.432,4400.0
2009-04-06 13:50:00,24.59,24.62,24.58,24.6,9300.0,19.432,19.4557,19.4241,19.4399,9300.0
2009-04-06 13:55:00,24.6,24.6,24.52,24.54,8200.0,19.4399,19.4399,19.3767,19.3925,8200.0
2009-04-06 14:00:00,24.55,24.57,24.51,24.52,7600.0,19.4004,19.4162,19.3688,19.3767,7600.0
2009-04-06 14:05:00,24.51,24.57,24.5,24.53,9400.0,19.3688,19.4162,19.3609,19.3846,9400.0
2009-04-06 14:10:00,24.54,24.57,24.49,24.53,9800.0,19.3925,19.4162,19.353,19.3846,9800.0
2009-04-06 14:15:00,24.53,24.54,24.44,24.49,7600.0,19.3846,19.3925,19.3135,19.353,7600.0
2009-04-06 14:20:00,24.5,24.53,24.49,24.53,9800.0,19.3609,19.3846,19.353,19.3846,9800.0
2009-04-06 14:25:00,24.54,24.64,24.53,24.63,11400.0,19.3925,19.4716,19.3846,19.4637,11400.0
2009-04-06 14:30:00,24.62,24.67,24.62,24.65,47800.0,19.4557,19.4953,19.4557,19.4795,47800.0
2009-04-06 14:35:00,24.67,24.69,24.63,24.67,6000.0,19.4953,19.5111,19.4637,19.4953,6000.0
2009-04-06 14:40:00,24.68,24.7,24.64,24.68,16500.0,19.5032,19.519,19.4716,19.5032,16500.0
2009-04-06 14:45:00,24.68,24.7,24.64,24.69,16500.0,19.5032,19.519,19.4716,19.5111,16500.0
2009-04-06 14:50:00,24.69,24.81,24.68,24.81,11500.0,19.5111,19.6059,19.5032,19.6059,11500.0
2009-04-06 14:55:00,24.81,24.83,24.74,24.74,14900.0,19.6059,19.6217,19.5506,19.5506,14900.0
2009-04-06 15:00:00,24.73,24.75,24.64,24.69,14300.0,19.5427,19.5585,19.4716,19.5111,14300.0
2009-04-06 15:05:00,24.69,24.73,24.66,24.68,11000.0,19.5111,19.5427,19.4874,19.5032,11000.0
2009-04-06 15:10:00,24.67,24.7,24.61,24.64,20400.0,19.4953,19.519,19.4478,19.4716,20400.0
2009-04-06 15:15:00,24.65,24.79,24.65,24.77,16900.0,19.4795,19.5901,19.4795,19.5743,16900.0
2009-04-06 15:20:00,24.77,24.79,24.72,24.76,25700.0,19.5743,19.5901,19.5348,19.5664,25700.0
2009-04-06 15:25:00,24.75,24.79,24.66,24.67,32600.0,19.5585,19.5901,19.4874,19.4953,32600.0
2009-04-06 15:30:00,24.67,24.69,24.56,24.6,68700.0,19.4953,19.5111,19.4083,19.4399,68700.0
2009-04-06 15:35:00,24.59,24.67,24.55,24.56,18800.0,19.432,19.4953,19.4004,19.4083,18800.0
2009-04-06 15:40:00,24.56,24.71,24.56,24.65,21400.0,19.4083,19.5269,19.4083,19.4795,21400.0
2009-04-06 15:45:00,24.65,24.7,24.62,24.69,17400.0,19.4795,19.519,19.4557,19.5111,17400.0
2009-04-06 15:50:00,24.7,24.78,24.69,24.77,21100.0,19.519,19.5822,19.5111,19.5743,21100.0
2009-04-06 15:55:00,24.78,24.82,24.73,24.74,28800.0,19.5822,19.6138,19.5427,19.5506,28800.0
2009-04-07 09:30:00,24.19,24.48,23.86,23.9,10600.0,19.1159,19.3451,18.8552,18.8868,10600.0
2009-04-07 09:35:00,23.89,24.11,23.89,23.95,9900.0,18.8789,19.0527,18.8789,18.9263,9900.0
2009-04-07 09:40:00,23.97,24.02,23.93,23.99,6000.0,18.9421,18.9816,18.9105,18.9579,6000.0
2009-04-07 09:45:00,23.98,23.98,23.87,23.9,9400.0,18.95,18.95,18.8631,18.8868,9400.0
2009-04-07 09:50:00,23.9,23.93,23.85,23.85,11000.0,18.8868,18.9105,18.8473,18.8473,11000.0
2009-04-07 09:55:00,23.83,23.95,23.83,23.9,6700.0,18.8315,18.9263,18.8315,18.8868,6700.0
2009-04-07 10:00:00,23.9,23.96,23.87,23.93,6900.0,18.8868,18.9342,18.8631,18.9105,6900.0
2009-04-07 10:05:00,23.92,23.92,23.8,23.84,4900.0,18.9026,18.9026,18.8078,18.8394,4900.0
2009-04-07 10:10:00,23.85,24.0,23.85,24.0,3800.0,18.8473,18.9658,18.8473,18.9658,3800.0
2009-04-07 10:15:00,23.98,24.05,23.92,23.92,3100.0,18.95,19.0053,18.9026,18.9026,3100.0
2009-04-07 10:20:00,23.9,23.98,23.9,23.92,6000.0,18.8868,18.95,18.8868,18.9026,6000.0
2009-04-07 10:25:00,23.9,24.02,23.88,24.02,20100.0,18.8868,18.9816,18.871,18.9816,20100.0
2009-04-07 10:30:00,24.04,24.16,24.03,24.1,4000.0,18.9974,19.0922,18.9895,19.0448,4000.0
2009-04-07 10:35:00,24.11,24.19,24.11,24.19,2300.0,19.0527,19.1159,19.0527,19.1159,2300.0
2009-04-07 10:40:00,24.16,24.17,24.13,24.16,3600.0,19.0922,19.1001,19.0685,19.0922,3600.0
2009-04-07 10:45:00,24.16,24.28,24.15,24.23,4500.0,19.0922,19.1871,19.0843,19.1476,4500.0
2009-04-07 10:50:00,24.25,24.26,24.16,24.18,4800.0,19.1634,19.1713,19.0922,19.108,4800.0
2009-04-07 10:55:00,24.19,24.22,24.12,24.14,3500.0,19.1159,19.1397,19.0606,19.0764,3500.0
2009-04-07 11:00:00,24.14,24.17,24.09,24.16,3300.0,19.0764,19.1001,19.0369,19.0922,3300.0
2009-04-07 11:05:00,24.17,24.17,24.06,24.06,2800.0,19.1001,19.1001,19.0132,19.0132,2800.0
2009-04-07 11:10:00,24.06,24.09,24.04,24.07,3400.0,19.0132,19.0369,18.9974,19.0211,3400.0
2009-04-07 11:15:00,24.06,24.06,23.99,24.01,4900.0,19.0132,19.0132,18.9579,18.9737,4900.0
2009-04-07 11:20:00,24.01,24.06,24.0,24.05,3700.0,18.9737,19.0132,18.9658,19.0053,3700.0
2009-04-07 11:25:00,24.05,24.05,23.97,23.97,2600.0,19.0053,19.0053,18.9421,18.9421,2600.0
2009-04-07 11:30:00,23.98,24.07,23.98,24.07,3300.0,18.95,19.0211,18.95,19.0211,3300.0
2009-04-07 11:35:00,24.06,24.08,23.95,23.95,2500.0,19.0132,19.029,18.9263,18.9263,2500.0
2009-04-07 11:40:00,23.96,24.02,23.95,24.01,5900.0,18.9342,18.9816,18.9263,18.9737,5900.0
2009-04-07 11:45:00,24.02,24.03,23.99,24.03,2500.0,18.9816,18.9895,18.9579,18.9895,2500.0
2009-04-07 11:50:00,24.03,24.06,24.01,24.06,2700.0,18.9895,19.0132,18.9737,19.0132,2700.0
2009-04-07 11:55:00,24.07,24.07,24.04,24.05,1400.0,19.0211,19.0211,18.9974,19.0053,1400.0
2009-04-07 12:00:00,24.06,24.1,24.05,24.05,3800.0,19.0132,19.0448,19.0053,19.0053,3800.0
2009-04-07 12:05:00,24.05,24.06,24.02,24.02,2900.0,19.0053,19.0132,18.9816,18.9816,2900.0
2009-04-07 12:10:00,24.03,24.11,24.01,24.08,4000.0,18.9895,19.0527,18.9737,19.029,4000.0
2009-04-07 12:15:00,24.07,24.1,24.05,24.1,12800.0,19.0211,19.0448,19.0053,19.0448,12800.0
2009-04-07 12:20:00,24.08,24.1,24.05,24.07,1000.0,19.029,19.0448,19.0053,19.0211,1000.0
2009-04-07 12:25:00,24.04,24.04,23.97,23.98,5800.0,18.9974,18.9974,18.9421,18.95,5800.0
2009-04-07 12:30:00,23.98,24.05,23.98,24.01,4600.0,18.95,19.0053,18.95,18.9737,4600.0
2009-04-07 12:35:00,24.02,24.08,23.99,23.99,6000.0,18.9816,19.029,18.9579,18.9579,6000.0
2009-04-07 12:40:00,24.0,24.06,24.0,24.04,6200.0,18.9658,19.0132,18.9658,18.9974,6200.0
2009-04-07 12:45:00,24.05,24.08,24.05,24.06,2200.0,19.0053,19.029,19.0053,19.0132,2200.0
2009-04-07 12:50:00,24.07,24.09,24.04,24.05,2600.0,19.0211,19.0369,18.9974,19.0053,2600.0
2009-04-07 12:55:00,24.04,24.07,24.04,24.07,1500.0,18.9974,19.0211,18.9974,19.0211,1500.0
2009-04-07 13:00:00,24.08,24.08,24.01,24.02,4000.0,19.029,19.029,18.9737,18.9816,4000.0
2009-04-07 13:05:00,24.02,24.02,23.99,24.02,7300.0,18.9816,18.9816,18.9579,18.9816,7300.0
2009-04-07 13:10:00,24.02,24.02,23.99,24.01,7800.0,18.9816,18.9816,18.9579,18.9737,7800.0
2009-04-07 13:15:00,23.99,23.99,23.9,23.92,14300.0,18.9579,18.9579,18.8868,18.9026,14300.0
2009-04-07 13:20:00,23.9,23.9,23.84,23.88,1900.0,18.8868,18.8868,18.8394,18.871,1900.0
2009-04-07 13:25:00,23.88,23.88,23.81,23.81,1000.0,18.871,18.871,18.8157,18.8157,1000.0
2009-04-07 13:30:00,23.81,23.82,23.76,23.77,2200.0,18.8157,18.8236,18.7761,18.784,2200.0
2009-04-07 13:35:00,23.75,23.79,23.72,23.78,7900.0,18.7682,18.7998,18.7445,18.7919,7900.0
2009-04-07 13:40:00,23.78,23.82,23.78,23.82,2800.0,18.7919,18.8236,18.7919,18.8236,2800.0
2009-04-07 13:45:00,23.8,23.83,23.76,23.83,6100.0,18.8078,18.8315,18.7761,18.8315,6100.0
2009-04-07 13:50:00,23.82,23.89,23.81,23.89,4000.0,18.8236,18.8789,18.8157,18.8789,4000.0
2009-04-07 13:55:00,23.87,23.89,23.84,23.87,2300.0,18.8631,18.8789,18.8394,18.8631,2300.0
2009-04-07 14:00:00,23.85,23.86,23.81,23.84,5400.0,18.8473,18.8552,18.8157,18.8394,5400.0
2009-04-07 14:05:00,23.83,23.83,23.8,23.82,10100.0,18.8315,18.8315,18.8078,18.8236,10100.0
2009-04-07 14:10:00,23.81,23.86,23.81,23.86,2100.0,18.8157,18.8552,18.8157,18.8552,2100.0
2009-04-07 14:15:00,23.87,23.88,23.82,23.82,4700.0,18.8631,18.871,18.8236,18.8236,4700.0
2009-04-07 14:20:00,23.84,23.84,23.78,23.78,2700.0,18.8394,18.8394,18.7919,18.7919,2700.0
2009-04-07 14:25:00,23.78,23.82,23.78,23.79,5900.0,18.7919,18.8236,18.7919,18.7998,5900.0
2009-04-07 14:30:00,23.8,23.81,23.72,23.74,8700.0,18.8078,18.8157,18.7445,18.7603,8700.0
2009-04-07 14:35:00,23.72,23.75,23.7,23.72,8500.0,18.7445,18.7682,18.7287,18.7445,8500.0
2009-04-07 14:40:00,23.73,23.77,23.72,23.75,5900.0,18.7524,18.784,18.7445,18.7682,5900.0
2009-04-07 14:45:00,23.74,23.79,23.73,23.74,5900.0,18.7603,18.7998,18.7524,18.7603,5900.0
2009-04-07 14:50:00,23.74,23.84,23.74,23.83,8300.0,18.7603,18.8394,18.7603,18.8315,8300.0
2009-04-07 14:55:00,23.83,23.85,23.82,23.85,6500.0,18.8315,18.8473,18.8236,18.8473,6500.0
2009-04-07 15:00:00,23.84,23.84,23.76,23.79,15300.0,18.8394,18.8394,18.7761,18.7998,15300.0
2009-04-07 15:05:00,23.79,23.82,23.75,23.81,19400.0,18.7998,18.8236,18.7682,18.8157,19400.0
2009-04-07 15:10:00,23.82,23.96,23.82,23.93,8100.0,18.8236,18.9342,18.8236,18.9105,8100.0
2009-04-07 15:15:00,23.94,24.02,23.93,23.96,10400.0,18.9184,18.9816,18.9105,18.9342,10400.0
2009-04-07 15:20:00,23.97,23.99,23.91,23.94,10300.0,18.9421,18.9579,18.8947,18.9184,10300.0
2009-04-07 15:25:00,23.94,23.96,23.86,23.86,6300.0,18.9184,18.9342,18.8552,18.8552,6300.0
2009-04-07 15:30:00,23.86,23.9,23.83,23.9,7900.0,18.8552,18.8868,18.8315,18.8868,7900.0
2009-04-07 15:35:00,23.93,23.95,23.86,23.9,15000.0,18.9105,18.9263,18.8552,18.8868,15000.0
2009-04-07 15:40:00,23.89,24.0,23.86,23.96,21100.0,18.8789,18.9658,18.8552,18.9342,21100.0
2009-04-07 15:45:00,23.98,24.0,23.89,23.89,15300.0,18.95,18.9658,18.8789,18.8789,15300.0
2009-04-07 15:50:00,23.91,23.95,23.83,23.83,24200.0,18.8947,18.9263,18.8315,18.8315,24200.0
2009-04-07 15:55:00,23.83,23.85,23.73,23.73,48600.0,18.8315,18.8473,18.7524,18.7524,48600.0
2009-04-08 09:30:00,23.93,24.12,23.87,24.12,5200.0,18.9105,19.0606,18.8631,19.0606,5200.0
2009-04-08 09:35:00,24.07,24.13,24.01,24.12,3400.0,19.0211,19.0685,18.9737,19.0606,3400.0
2009-04-08 09:40:00,24.07,24.07,23.57,24.04,32200.0,19.0211,19.0211,18.626,18.9974,32200.0
2009-04-08 09:45:00,24.02,24.06,23.91,23.91,9700.0,18.9816,19.0132,18.8947,18.8947,9700.0
2009-04-08 09:50:00,23.92,23.98,23.87,23.96,35800.0,18.9026,18.95,18.8631,18.9342,35800.0
2009-04-08 09:55:00,23.96,24.05,23.96,24.04,3300.0,18.9342,19.0053,18.9342,18.9974,3300.0
2009-04-08 10:00:00,24.03,24.12,24.02,24.09,3700.0,18.9895,19.0606,18.9816,19.0369,3700.0
2009-04-08 10:05:00,24.07,24.14,24.0,24.11,12500.0,19.0211,19.0764,18.9658,19.0527,12500.0
2009-04-08 10:10:00,24.09,24.15,24.09,24.15,5000.0,19.0369,19.0843,19.0369,19.0843,5000.0
2009-04-08 10:15:00,24.17,24.23,24.05,24.05,6400.0,19.1001,19.1476,19.0053,19.0053,6400.0
2009-04-08 10:20:00,24.07,24.08,23.95,23.98,1900.0,19.0211,19.029,18.9263,18.95,1900.0
2009-04-08 10:25:00,23.96,24.08,23.93,24.08,26300.0,18.9342,19.029,18.9105,19.029,26300.0
2009-04-08 10:30:00,24.06,24.15,24.06,24.15,3900.0,19.0132,19.0843,19.0132,19.0843,3900.0
2009-04-08 10:35:00,24.15,24.23,24.09,24.12,66800.0,19.0843,19.1476,19.0369,19.0606,66800.0
2009-04-08 10:40:00,24.1,24.13,24.1,24.13,2000.0,19.0448,19.0685,19.0448,19.0685,2000.0
2009-04-08 10:45:00,24.15,24.17,24.07,24.07,6300.0,19.0843,19.1001,19.0211,19.0211,6300.0
2009-04-08 10:50:00,24.03,24.13,24.02,24.13,7100.0,18.9895,19.0685,18.9816,19.0685,7100.0
2009-04-08 10:55:00,24.15,24.16,24.1,24.1,2000.0,19.0843,19.0922,19.0448,19.0448,2000.0
2009-04-08 11:00:00,24.13,24.18,24.13,24.15,12500.0,19.0685,19.108,19.0685,19.0843,12500.0
2009-04-08 11:05:00,24.15,24.24,24.12,24.14,21800.0,19.0843,19.1555,19.0606,19.0764,21800.0
2009-04-08 11:10:00,24.17,24.17,24.15,24.15,3500.0,19.1001,19.1001,19.0843,19.0843,3500.0
2009-04-08 11:15:00,24.15,24.18,24.09,24.09,9000.0,19.0843,19.108,19.0369,19.0369,9000.0
2009-04-08 11:20:00,24.11,24.15,24.1,24.14,4800.0,19.0527,19.0843,19.0448,19.0764,4800.0
2009-04-08 11:25:00,24.16,24.24,24.16,24.19,3700.0,19.0922,19.1555,19.0922,19.1159,3700.0
2009-04-08 11:30:00,24.17,24.21,24.14,24.21,3200.0,19.1001,19.1318,19.0764,19.1318,3200.0
2009-04-08 11:35:00,24.21,24.39,24.2,24.39,6200.0,19.1318,19.274,19.1238,19.274,6200.0
2009-04-08 11:40:00,24.39,24.4,24.34,24.37,4100.0,19.274,19.2819,19.2345,19.2582,4100.0
2009-04-08 11:45:00,24.39,24.48,24.39,24.42,4600.0,19.274,19.3451,19.274,19.2977,4600.0
2009-04-08 11:50:00,24.41,24.43,24.39,24.41,2200.0,19.2898,19.3056,19.274,19.2898,2200.0
2009-04-08 11:55:00,24.41,24.45,24.41,24.43,2900.0,19.2898,19.3214,19.2898,19.3056,2900.0
2009-04-08 12:00:00,24.42,24.44,24.38,24.42,3900.0,19.2977,19.3135,19.2661,19.2977,3900.0
2009-04-08 12:05:00,24.43,24.45,24.39,24.41,3800.0,19.3056,19.3214,19.274,19.2898,3800.0
2009-04-08 12:10:00,24.42,24.46,24.42,24.43,1800.0,19.2977,19.3293,19.2977,19.3056,1800.0
2009-04-08 12:15:00,24.4,24.42,24.35,24.41,3900.0,19.2819,19.2977,19.2424,19.2898,3900.0
2009-04-08 12:20:00,24.4,24.52,24.4,24.5,5600.0,19.2819,19.3767,19.2819,19.3609,5600.0
2009-04-08 12:25:00,24.51,24.51,24.48,24.48,2300.0,19.3688,19.3688,19.3451,19.3451,2300.0
2009-04-08 12:30:00,24.47,24.5,24.46,24.49,2700.0,19.3372,19.3609,19.3293,19.353,2700.0
2009-04-08 12:35:00,24.5,24.51,24.46,24.49,3100.0,19.3609,19.3688,19.3293,19.353,3100.0
2009-04-08 12:40:00,24.49,24.67,24.49,24.62,5300.0,19.353,19.4953,19.353,19.4557,5300.0
2009-04-08 12:45:00,24.63,24.69,24.61,24.67,2200.0,19.4637,19.5111,19.4478,19.4953,2200.0
2009-04-08 12:50:00,24.68,24.73,24.68,24.69,1500.0,19.5032,19.5427,19.5032,19.5111,1500.0
2009-04-08 12:55:00,24.69,24.78,24.69,24.76,4800.0,19.5111,19.5822,19.5111,19.5664,4800.0
2009-04-08 13:00:00,24.72,24.72,24.64,24.64,2400.0,19.5348,19.5348,19.4716,19.4716,2400.0
2009-04-08 13:05:00,24.65,24.67,24.63,24.63,3200.0,19.4795,19.4953,19.4637,19.4637,3200.0
2009-04-08 13:10:00,24.64,24.65,24.62,24.64,1200.0,19.4716,19.4795,19.4557,19.4716,1200.0
2009-04-08 13:15:00,24.65,24.65,24.61,24.61,2500.0,19.4795,19.4795,19.4478,19.4478,2500.0
2009-04-08 13:20:00,24.58,24.63,24.57,24.62,2400.0,19.4241,19.4637,19.4162,19.4557,2400.0
2009-04-08 13:25:00,24.65,24.65,24.62,24.64,2500.0,19.4795,19.4795,19.4557,19.4716,2500.0
2009-04-08 13:30:00,24.62,24.64,24.59,24.59,6000.0,19.4557,19.4716,19.432,19.432,6000.0
2009-04-08 13:35:00,24.58,24.58,24.48,24.51,3200.0,19.4241,19.4241,19.3451,19.3688,3200.0
2009-04-08 13:40:00,24.51,24.54,24.46,24.51,4000.0,19.3688,19.3925,19.3293,19.3688,4000.0
2009-04-08 13:45:00,24.51,24.52,24.48,24.52,3400.0,19.3688,19.3767,19.3451,19.3767,3400.0
2009-04-08 13:50:00,24.51,24.51,24.47,24.47,5400.0,19.3688,19.3688,19.3372,19.3372,5400.0
2009-04-08 13:55:00,24.46,24.5,24.46,24.48,4200.0,19.3293,19.3609,19.3293,19.3451,4200.0
2009-04-08 14:00:00,24.5,24.5,24.35,24.38,8700.0,19.3609,19.3609,19.2424,19.2661,8700.0
2009-04-08 14:05:00,24.38,24.38,24.32,24.35,2900.0,19.2661,19.2661,19.2187,19.2424,2900.0
2009-04-08 14:10:00,24.33,24.4,24.33,24.4,5200.0,19.2266,19.2819,19.2266,19.2819,5200.0
2009-04-08 14:15:00,24.39,24.4,24.31,24.36,6200.0,19.274,19.2819,19.2108,19.2503,6200.0
2009-04-08 14:20:00,24.36,24.4,24.33,24.34,2400.0,19.2503,19.2819,19.2266,19.2345,2400.0
2009-04-08 14:25:00,24.33,24.43,24.33,24.43,4900.0,19.2266,19.3056,19.2266,19.3056,4900.0
2009-04-08 14:30:00,24.45,24.47,24.4,24.44,4700.0,19.3214,19.3372,19.2819,19.3135,4700.0
2009-04-08 14:35:00,24.44,24.47,24.4,24.43,7600.0,19.3135,19.3372,19.2819,19.3056,7600.0
2009-04-08 14:40:00,24.42,24.52,24.37,24.48,9600.0,19.2977,19.3767,19.2582,19.3451,9600.0
2009-04-08 14:45:00,24.48,24.51,24.46,24.5,5500.0,19.3451,19.3688,19.3293,19.3609,5500.0
2009-04-08 14:50:00,24.51,24.51,24.37,24.38,10500.0,19.3688,19.3688,19.2582,19.2661,10500.0
2009-04-08 14:55:00,24.38,24.41,24.34,24.4,10700.0,19.2661,19.2898,19.2345,19.2819,10700.0
2009-04-08 15:00:00,24.39,24.42,24.25,24.27,7700.0,19.274,19.2977,19.1634,19.1792,7700.0
2009-04-08 15:05:00,24.26,24.3,24.2,24.3,14400.0,19.1713,19.2029,19.1238,19.2029,14400.0
2009-04-08 15:10:00,24.29,24.33,24.25,24.33,7700.0,19.195,19.2266,19.1634,19.2266,7700.0
2009-04-08 15:15:00,24.33,24.39,24.3,24.38,9100.0,19.2266,19.274,19.2029,19.2661,9100.0
2009-04-08 15:20:00,24.38,24.43,24.36,24.43,11200.0,19.2661,19.3056,19.2503,19.3056,11200.0
2009-04-08 15:25:00,24.43,24.48,24.38,24.42,13400.0,19.3056,19.3451,19.2661,19.2977,13400.0
2009-04-08 15:30:00,24.42,24.53,24.4,24.49,21300.0,19.2977,19.3846,19.2819,19.353,21300.0
2009-04-08 15:35:00,24.49,24.56,24.47,24.56,10800.0,19.353,19.4083,19.3372,19.4083,10800.0
2009-04-08 15:40:00,24.56,24.6,24.52,24.6,12900.0,19.4083,19.4399,19.3767,19.4399,12900.0
2009-04-08 15:45:00,24.61,24.65,24.55,24.59,14300.0,19.4478,19.4795,19.4004,19.432,14300.0
2009-04-08 15:50:00,24.6,24.65,24.56,24.58,17600.0,19.4399,19.4795,19.4083,19.4241,17600.0
2009-04-08 15:55:00,24.58,24.67,24.57,24.62,20600.0,19.4241,19.4953,19.4162,19.4557,20600.0
2009-04-09 09:30:00,25.4,25.58,25.34,25.49,6200.0,20.0721,20.2144,20.0247,20.1433,6200.0
2009-04-09 09:35:00,25.49,25.58,25.43,25.56,16400.0,20.1433,20.2144,20.0958,20.1986,16400.0
2009-04-09 09:40:00,25.53,25.77,25.5,25.77,5100.0,20.1749,20.3645,20.1512,20.3645,5100.0
2009-04-09 09:45:00,25.74,25.84,25.73,25.83,6400.0,20.3408,20.4198,20.3329,20.4119,6400.0
2009-04-09 09:50:00,25.84,25.92,25.84,25.92,7100.0,20.4198,20.4831,20.4198,20.4831,7100.0
2009-04-09 09:55:00,25.92,26.04,25.92,26.0,12200.0,20.4831,20.5779,20.4831,20.5463,12200.0
2009-04-09 10:00:00,26.0,26.02,25.98,25.98,7400.0,20.5463,20.5621,20.5305,20.5305,7400.0
2009-04-09 10:05:00,25.98,26.01,25.94,25.95,13400.0,20.5305,20.5542,20.4989,20.5068,13400.0
2009-04-09 10:10:00,25.96,26.01,25.95,25.99,2300.0,20.5147,20.5542,20.5068,20.5384,2300.0
2009-04-09 10:15:00,26.0,26.02,25.96,25.96,4000.0,20.5463,20.5621,20.5147,20.5147,4000.0
2009-04-09 10:20:00,25.97,25.98,25.94,25.97,4500.0,20.5226,20.5305,20.4989,20.5226,4500.0
2009-04-09 10:25:00,25.99,26.03,25.96,26.02,5400.0,20.5384,20.57,20.5147,20.5621,5400.0
2009-04-09 10:30:00,26.0,26.03,25.95,25.99,4500.0,20.5463,20.57,20.5068,20.5384,4500.0
2009-04-09 10:35:00,26.01,26.02,25.95,25.97,7900.0,20.5542,20.5621,20.5068,20.5226,7900.0
2009-04-09 10:40:00,25.94,25.95,25.81,25.81,31400.0,20.4989,20.5068,20.3961,20.3961,31400.0
2009-04-09 10:45:00,25.81,25.81,25.75,25.75,5500.0,20.3961,20.3961,20.3487,20.3487,5500.0
2009-04-09 10:50:00,25.75,25.78,25.74,25.77,5300.0,20.3487,20.3724,20.3408,20.3645,5300.0
2009-04-09 10:55:00,25.76,25.78,25.72,25.73,5700.0,20.3566,20.3724,20.325,20.3329,5700.0
2009-04-09 11:00:00,25.73,25.76,25.68,25.75,6400.0,20.3329,20.3566,20.2934,20.3487,6400.0
2009-04-09 11:05:00,25.75,25.76,25.69,25.69,18900.0,20.3487,20.3566,20.3013,20.3013,18900.0
2009-04-09 11:10:00,25.68,25.68,25.61,25.62,6700.0,20.2934,20.2934,20.2381,20.246,6700.0
2009-04-09 11:15:00,25.63,25.68,25.63,25.68,6400.0,20.2539,20.2934,20.2539,20.2934,6400.0
2009-04-09 11:20:00,25.68,25.69,25.67,25.69,2500.0,20.2934,20.3013,20.2855,20.3013,2500.0
2009-04-09 11:25:00,25.69,25.7,25.6,25.6,6200.0,20.3013,20.3092,20.2302,20.2302,6200.0
2009-04-09 11:30:00,25.6,25.62,25.59,25.62,3400.0,20.2302,20.246,20.2223,20.246,3400.0
2009-04-09 11:35:00,25.61,25.61,25.58,25.59,5000.0,20.2381,20.2381,20.2144,20.2223,5000.0
2009-04-09 11:40:00,25.58,25.59,25.56,25.57,4100.0,20.2144,20.2223,20.1986,20.2065,4100.0
2009-04-09 11:45:00,25.57,25.66,25.57,25.66,5200.0,20.2065,20.2776,20.2065,20.2776,5200.0
2009-04-09 11:50:00,25.66,25.67,25.64,25.65,3400.0,20.2776,20.2855,20.2618,20.2697,3400.0
2009-04-09 11:55:00,25.67,25.72,25.66,25.72,6000.0,20.2855,20.325,20.2776,20.325,6000.0
2009-04-09 12:00:00,25.73,25.75,25.7,25.7,6900.0,20.3329,20.3487,20.3092,20.3092,6900.0
2009-04-09 12:05:00,25.69,25.73,25.66,25.72,6600.0,20.3013,20.3329,20.2776,20.325,6600.0
2009-04-09 12:10:00,25.71,25.71,25.62,25.62,9300.0,20.3171,20.3171,20.246,20.246,9300.0
2009-04-09 12:15:00,25.61,25.62,25.55,25.56,6600.0,20.2381,20.246,20.1907,20.1986,6600.0
2009-04-09 12:20:00,25.57,25.6,25.55,25.59,5800.0,20.2065,20.2302,20.1907,20.2223,5800.0
2009-04-09 12:25:00,25.59,25.61,25.54,25.61,6600.0,20.2223,20.2381,20.1828,20.2381,6600.0
2009-04-09 12:30:00,25.61,25.63,25.57,25.6,16900.0,20.2381,20.2539,20.2065,20.2302,16900.0
2009-04-09 12:35:00,25.6,25.6,25.57,25.6,3200.0,20.2302,20.2302,20.2065,20.2302,3200.0
2009-04-09 12:40:00,25.59,25.6,25.59,25.59,8500.0,20.2223,20.2302,20.2223,20.2223,8500.0
2009-04-09 12:45:00,25.6,25.61,25.57,25.61,4500.0,20.2302,20.2381,20.2065,20.2381,4500.0
2009-04-09 12:50:00,25.64,25.68,25.61,25.62,7700.0,20.2618,20.2934,20.2381,20.246,7700.0
2009-04-09 12:55:00,25.62,25.67,25.62,25.67,3800.0,20.246,20.2855,20.246,20.2855,3800.0
2009-04-09 13:00:00,25.67,25.71,25.67,25.7,4300.0,20.2855,20.3171,20.2855,20.3092,4300.0
2009-04-09 13:05:00,25.7,25.7,25.63,25.63,27200.0,20.3092,20.3092,20.2539,20.2539,27200.0
2009-04-09 13:10:00,25.63,25.63,25.56,25.58,6500.0,20.2539,20.2539,20.1986,20.2144,6500.0
2009-04-09 13:15:00,25.59,25.68,25.59,25.68,3100.0,20.2223,20.2934,20.2223,20.2934,3100.0
2009-04-09 13:20:00,25.69,25.69,25.63,25.64,10400.0,20.3013,20.3013,20.2539,20.2618,10400.0
2009-04-09 13:25:00,25.64,25.67,25.6,25.63,12800.0,20.2618,20.2855,20.2302,20.2539,12800.0
2009-04-09 13:30:00,25.65,25.66,25.58,25.58,7800.0,20.2697,20.2776,20.2144,20.2144,7800.0
2009-04-09 13:35:00,25.58,25.68,25.58,25.68,3700.0,20.2144,20.2934,20.2144,20.2934,3700.0
2009-04-09 13:40:00,25.68,25.76,25.68,25.76,3800.0,20.2934,20.3566,20.2934,20.3566,3800.0
2009-04-09 13:45:00,25.75,25.88,25.75,25.88,6900.0,20.3487,20.4515,20.3487,20.4515,6900.0
2009-04-09 13:50:00,25.89,25.91,25.85,25.91,7400.0,20.4594,20.4752,20.4277,20.4752,7400.0
2009-04-09 13:55:00,25.92,25.97,25.89,25.97,4700.0,20.4831,20.5226,20.4594,20.5226,4700.0
2009-04-09 14:00:00,25.96,25.99,25.94,25.98,7600.0,20.5147,20.5384,20.4989,20.5305,7600.0
2009-04-09 14:05:00,25.98,26.01,25.98,26.01,4800.0,20.5305,20.5542,20.5305,20.5542,4800.0
2009-04-09 14:10:00,26.01,26.01,25.98,25.98,6000.0,20.5542,20.5542,20.5305,20.5305,6000.0
2009-04-09 14:15:00,25.99,25.99,25.86,25.9,17500.0,20.5384,20.5384,20.4356,20.4673,17500.0
2009-04-09 14:20:00,25.9,25.9,25.87,25.89,4500.0,20.4673,20.4673,20.4436,20.4594,4500.0
2009-04-09 14:25:00,25.9,25.91,25.88,25.9,9000.0,20.4673,20.4752,20.4515,20.4673,9000.0
2009-04-09 14:30:00,25.9,25.92,25.89,25.92,8900.0,20.4673,20.4831,20.4594,20.4831,8900.0
2009-04-09 14:35:00,25.92,25.93,25.89,25.92,15000.0,20.4831,20.491,20.4594,20.4831,15000.0
2009-04-09 14:40:00,25.92,25.93,25.9,25.9,14700.0,20.4831,20.491,20.4673,20.4673,14700.0
2009-04-09 14:45:00,25.92,25.99,25.92,25.94,16200.0,20.4831,20.5384,20.4831,20.4989,16200.0
2009-04-09 14:50:00,25.94,25.96,25.88,25.92,17200.0,20.4989,20.5147,20.4515,20.4831,17200.0
2009-04-09 14:55:00,25.92,25.92,25.87,25.89,10500.0,20.4831,20.4831,20.4436,20.4594,10500.0
2009-04-09 15:00:00,25.91,25.92,25.85,25.91,12700.0,20.4752,20.4831,20.4277,20.4752,12700.0
2009-04-09 15:05:00,25.9,25.91,25.84,25.86,21000.0,20.4673,20.4752,20.4198,20.4356,21000.0
2009-04-09 15:10:00,25.86,26.0,25.78,25.79,15300.0,20.4356,20.5463,20.3724,20.3803,15300.0
2009-04-09 15:15:00,25.8,25.87,25.78,25.83,27500.0,20.3882,20.4436,20.3724,20.4119,27500.0
2009-04-09 15:20:00,25.82,25.86,25.77,25.79,19500.0,20.404,20.4356,20.3645,20.3803,19500.0
2009-04-09 15:25:00,25.79,25.84,25.76,25.79,18200.0,20.3803,20.4198,20.3566,20.3803,18200.0
2009-04-09 15:30:00,25.8,25.81,25.74,25.76,23600.0,20.3882,20.3961,20.3408,20.3566,23600.0
2009-04-09 15:35:00,25.76,25.81,25.75,25.75,47900.0,20.3566,20.3961,20.3487,20.3487,47900.0
2009-04-09 15:40:00,25.75,25.79,25.67,25.79,37900.0,20.3487,20.3803,20.2855,20.3803,37900.0
2009-04-09 15:45:00,25.8,25.8,25.73,25.74,40400.0,20.3882,20.3882,20.3329,20.3408,40400.0
2009-04-09 15:50:00,25.76,25.81,25.74,25.76,60300.0,20.3566,20.3961,20.3408,20.3566,60300.0
2009-04-09 15:55:00,25.76,25.86,25.75,25.78,39300.0,20.3566,20.4356,20.3487,20.3724,39300.0
2009-04-13 09:30:00,25.86,25.86,25.27,25.4,6000.0,20.4356,20.4356,19.9694,20.0721,6000.0
2009-04-13 09:35:00,25.45,25.49,25.34,25.48,3600.0,20.1116,20.1433,20.0247,20.1354,3600.0
2009-04-13 09:40:00,25.48,25.51,25.46,25.49,4400.0,20.1354,20.1591,20.1196,20.1433,4400.0
2009-04-13 09:45:00,25.49,25.52,25.47,25.49,1700.0,20.1433,20.167,20.1275,20.1433,1700.0
2009-04-13 09:50:00,25.48,25.48,25.3,25.32,2500.0,20.1354,20.1354,19.9931,20.0089,2500.0
2009-04-13 09:55:00,25.3,25.3,25.21,25.22,2200.0,19.9931,19.9931,19.922,19.9299,2200.0
2009-04-13 10:00:00,25.2,25.24,25.18,25.24,3900.0,19.9141,19.9457,19.8983,19.9457,3900.0
2009-04-13 10:05:00,25.27,25.31,25.25,25.31,2500.0,19.9694,20.001,19.9536,20.001,2500.0
2009-04-13 10:10:00,25.33,25.6,25.33,25.55,4700.0,20.0168,20.2302,20.0168,20.1907,4700.0
2009-04-13 10:15:00,25.58,25.58,25.5,25.54,5500.0,20.2144,20.2144,20.1512,20.1828,5500.0
2009-04-13 10:20:00,25.55,25.65,25.55,25.64,4800.0,20.1907,20.2697,20.1907,20.2618,4800.0
2009-04-13 10:25:00,25.61,25.62,25.56,25.57,3100.0,20.2381,20.246,20.1986,20.2065,3100.0
2009-04-13 10:30:00,25.57,25.58,25.47,25.49,5000.0,20.2065,20.2144,20.1275,20.1433,5000.0
2009-04-13 10:35:00,25.48,25.48,25.34,25.38,21600.0,20.1354,20.1354,20.0247,20.0563,21600.0
2009-04-13 10:40:00,25.37,25.39,25.28,25.28,3600.0,20.0484,20.0642,19.9773,19.9773,3600.0
2009-04-13 10:45:00,25.31,25.33,25.29,25.31,2700.0,20.001,20.0168,19.9852,20.001,2700.0
2009-04-13 10:50:00,25.34,25.42,25.34,25.37,1700.0,20.0247,20.0879,20.0247,20.0484,1700.0
2009-04-13 10:55:00,25.34,25.39,25.29,25.3,3500.0,20.0247,20.0642,19.9852,19.9931,3500.0
2009-04-13 11:00:00,25.31,25.31,25.16,25.2,5200.0,20.001,20.001,19.8825,19.9141,5200.0
2009-04-13 11:05:00,25.2,25.23,25.17,25.17,2700.0,19.9141,19.9378,19.8904,19.8904,2700.0
2009-04-13 11:10:00,25.23,25.26,25.2,25.22,3000.0,19.9378,19.9615,19.9141,19.9299,3000.0
2009-04-13 11:15:00,25.2,25.31,25.2,25.27,4100.0,19.9141,20.001,19.9141,19.9694,4100.0
2009-04-13 11:20:00,25.29,25.33,25.26,25.29,3700.0,19.9852,20.0168,19.9615,19.9852,3700.0
2009-04-13 11:25:00,25.32,25.46,25.32,25.43,3300.0,20.0089,20.1196,20.0089,20.0958,3300.0
2009-04-13 11:30:00,25.4,25.41,25.39,25.41,1200.0,20.0721,20.08,20.0642,20.08,1200.0
2009-04-13 11:35:00,25.4,25.4,25.37,25.39,1000.0,20.0721,20.0721,20.0484,20.0642,1000.0
2009-04-13 11:40:00,25.4,25.44,25.34,25.34,2500.0,20.0721,20.1037,20.0247,20.0247,2500.0
2009-04-13 11:45:00,25.32,25.38,25.3,25.36,5300.0,20.0089,20.0563,19.9931,20.0405,5300.0
2009-04-13 11:50:00,25.34,25.34,25.23,25.25,2000.0,20.0247,20.0247,19.9378,19.9536,2000.0
2009-04-13 11:55:00,25.26,25.33,25.26,25.33,900.0,19.9615,20.0168,19.9615,20.0168,900.0
2009-04-13 12:00:00,25.36,25.36,25.36,25.36,300.0,20.0405,20.0405,20.0405,20.0405,300.0
2009-04-13 12:05:00,25.36,25.44,25.36,25.4,3800.0,20.0405,20.1037,20.0405,20.0721,3800.0
2009-04-13 12:10:00,25.4,25.41,25.36,25.37,2300.0,20.0721,20.08,20.0405,20.0484,2300.0
2009-04-13 12:15:00,25.37,25.44,25.37,25.44,2100.0,20.0484,20.1037,20.0484,20.1037,2100.0
2009-04-13 12:20:00,25.44,25.44,25.33,25.35,4300.0,20.1037,20.1037,20.0168,20.0326,4300.0
2009-04-13 12:25:00,25.36,25.37,25.3,25.33,7100.0,20.0405,20.0484,19.9931,20.0168,7100.0
2009-04-13 12:30:00,25.42,25.47,25.39,25.43,2100.0,20.0879,20.1275,20.0642,20.0958,2100.0
2009-04-13 12:35:00,25.43,25.48,25.41,25.48,3200.0,20.0958,20.1354,20.08,20.1354,3200.0
2009-04-13 12:40:00,25.48,25.48,25.4,25.41,3500.0,20.1354,20.1354,20.0721,20.08,3500.0
2009-04-13 12:45:00,25.42,25.44,25.41,25.42,700.0,20.0879,20.1037,20.08,20.0879,700.0
2009-04-13 12:50:00,25.46,25.48,25.45,25.48,1500.0,20.1196,20.1354,20.1116,20.1354,1500.0
2009-04-13 12:55:00,25.47,25.51,25.46,25.51,1400.0,20.1275,20.1591,20.1196,20.1591,1400.0
2009-04-13 13:00:00,25.52,25.52,25.37,25.4,2100.0,20.167,20.167,20.0484,20.0721,2100.0
2009-04-13 13:05:00,25.41,25.41,25.39,25.41,900.0,20.08,20.08,20.0642,20.08,900.0
2009-04-13 13:10:00,25.38,25.4,25.35,25.39,2900.0,20.0563,20.0721,20.0326,20.0642,2900.0
2009-04-13 13:15:00,25.38,25.45,25.37,25.45,3300.0,20.0563,20.1116,20.0484,20.1116,3300.0
2009-04-13 13:20:00,25.45,25.54,25.45,25.51,4200.0,20.1116,20.1828,20.1116,20.1591,4200.0
2009-04-13 13:25:00,25.49,25.5,25.45,25.47,4700.0,20.1433,20.1512,20.1116,20.1275,4700.0
2009-04-13 13:30:00,25.48,25.54,25.46,25.52,3500.0,20.1354,20.1828,20.1196,20.167,3500.0
2009-04-13 13:35:00,25.54,25.56,25.5,25.5,2900.0,20.1828,20.1986,20.1512,20.1512,2900.0
2009-04-13 13:40:00,25.5,25.53,25.49,25.52,3400.0,20.1512,20.1749,20.1433,20.167,3400.0
2009-04-13 13:45:00,25.49,25.61,25.49,25.56,2800.0,20.1433,20.2381,20.1433,20.1986,2800.0
2009-04-13 13:50:00,25.57,25.63,25.56,25.63,1600.0,20.2065,20.2539,20.1986,20.2539,1600.0
2009-04-13 13:55:00,25.63,25.64,25.63,25.64,800.0,20.2539,20.2618,20.2539,20.2618,800.0
2009-04-13 14:00:00,25.64,25.69,25.63,25.64,1800.0,20.2618,20.3013,20.2539,20.2618,1800.0
2009-04-13 14:05:00,25.67,25.69,25.63,25.63,2600.0,20.2855,20.3013,20.2539,20.2539,2600.0
2009-04-13 14:10:00,25.65,25.66,25.54,25.6,7500.0,20.2697,20.2776,20.1828,20.2302,7500.0
2009-04-13 14:15:00,25.6,25.65,25.58,25.65,3700.0,20.2302,20.2697,20.2144,20.2697,3700.0
2009-04-13 14:20:00,25.64,25.69,25.61,25.69,2400.0,20.2618,20.3013,20.2381,20.3013,2400.0
2009-04-13 14:25:00,25.69,25.72,25.64,25.67,3300.0,20.3013,20.325,20.2618,20.2855,3300.0
2009-04-13 14:30:00,25.64,25.73,25.64,25.71,1900.0,20.2618,20.3329,20.2618,20.3171,1900.0
2009-04-13 14:35:00,25.76,25.79,25.68,25.7,8700.0,20.3566,20.3803,20.2934,20.3092,8700.0
2009-04-13 14:40:00,25.7,25.75,25.63,25.69,9600.0,20.3092,20.3487,20.2539,20.3013,9600.0
2009-04-13 14:45:00,25.7,25.7,25.61,25.61,6100.0,20.3092,20.3092,20.2381,20.2381,6100.0
2009-04-13 14:50:00,25.63,25.68,25.63,25.67,3200.0,20.2539,20.2934,20.2539,20.2855,3200.0
2009-04-13 14:55:00,25.68,25.71,25.64,25.64,3700.0,20.2934,20.3171,20.2618,20.2618,3700.0
2009-04-13 15:00:00,25.61,25.77,25.57,25.75,12700.0,20.2381,20.3645,20.2065,20.3487,12700.0
2009-04-13 15:05:00,25.76,25.88,25.76,25.84,19900.0,20.3566,20.4515,20.3566,20.4198,19900.0
2009-04-13 15:10:00,25.84,25.89,25.83,25.88,6700.0,20.4198,20.4594,20.4119,20.4515,6700.0
2009-04-13 15:15:00,25.88,25.96,25.86,25.94,6300.0,20.4515,20.5147,20.4356,20.4989,6300.0
2009-04-13 15:20:00,25.95,26.01,25.95,26.01,4700.0,20.5068,20.5542,20.5068,20.5542,4700.0
2009-04-13 15:25:00,26.0,26.05,26.0,26.04,5500.0,20.5463,20.5858,20.5463,20.5779,5500.0
2009-04-13 15:30:00,26.03,26.07,26.0,26.02,9900.0,20.57,20.6016,20.5463,20.5621,9900.0
2009-04-13 15:35:00,26.01,26.04,25.98,26.0,10300.0,20.5542,20.5779,20.5305,20.5463,10300.0
2009-04-13 15:40:00,25.99,26.07,25.95,26.06,17700.0,20.5384,20.6016,20.5068,20.5937,17700.0
2009-04-13 15:45:00,26.06,26.07,25.98,26.0,15600.0,20.5937,20.6016,20.5305,20.5463,15600.0
2009-04-13 15:50:00,26.01,26.02,25.89,25.93,20900.0,20.5542,20.5621,20.4594,20.491,20900.0
2009-04-13 15:55:00,25.94,25.96,25.89,25.94,22400.0,20.4989,20.5147,20.4594,20.4989,22400.0
2009-04-14 09:30:00,26.6,27.72,26.6,26.99,85200.0,21.0204,21.9055,21.0204,21.3286,85200.0
2009-04-14 09:35:00,26.98,27.09,26.4,26.61,43500.0,21.3207,21.4076,20.8624,21.0283,43500.0
2009-04-14 09:40:00,26.6,26.64,26.56,26.6,29000.0,21.0204,21.052,20.9888,21.0204,29000.0
2009-04-14 09:45:00,26.58,26.65,26.55,26.65,34000.0,21.0046,21.0599,20.9809,21.0599,34000.0
2009-04-14 09:50:00,26.65,26.7,26.64,26.7,34700.0,21.0599,21.0995,21.052,21.0995,34700.0
2009-04-14 09:55:00,26.7,26.7,26.67,26.68,21600.0,21.0995,21.0995,21.0757,21.0836,21600.0
2009-04-14 10:00:00,26.7,26.75,26.67,26.75,36200.0,21.0995,21.139,21.0757,21.139,36200.0
2009-04-14 10:05:00,26.75,26.79,26.71,26.76,24700.0,21.139,21.1706,21.1074,21.1469,24700.0
2009-04-14 10:10:00,26.77,26.82,26.77,26.81,10800.0,21.1548,21.1943,21.1548,21.1864,10800.0
2009-04-14 10:15:00,26.8,27.0,26.79,27.0,29900.0,21.1785,21.3365,21.1706,21.3365,29900.0
2009-04-14 10:20:00,26.99,27.0,26.84,26.84,36800.0,21.3286,21.3365,21.2101,21.2101,36800.0
2009-04-14 10:25:00,26.84,27.0,26.83,27.0,13700.0,21.2101,21.3365,21.2022,21.3365,13700.0
2009-04-14 10:30:00,27.0,27.02,26.96,27.0,20400.0,21.3365,21.3523,21.3049,21.3365,20400.0
2009-04-14 10:35:00,27.01,27.02,26.93,27.02,31300.0,21.3444,21.3523,21.2812,21.3523,31300.0
2009-04-14 10:40:00,27.01,27.04,26.98,27.0,28000.0,21.3444,21.3681,21.3207,21.3365,28000.0
2009-04-14 10:45:00,27.01,27.03,26.98,27.01,18000.0,21.3444,21.3602,21.3207,21.3444,18000.0
2009-04-14 10:50:00,27.0,27.01,26.98,27.0,7100.0,21.3365,21.3444,21.3207,21.3365,7100.0
2009-04-14 10:55:00,26.99,27.03,26.98,27.02,57900.0,21.3286,21.3602,21.3207,21.3523,57900.0
2009-04-14 11:00:00,27.03,27.03,26.94,26.99,15100.0,21.3602,21.3602,21.2891,21.3286,15100.0
2009-04-14 11:05:00,26.99,26.99,26.8,26.85,18400.0,21.3286,21.3286,21.1785,21.218,18400.0
2009-04-14 11:10:00,26.84,26.91,26.81,26.91,17000.0,21.2101,21.2654,21.1864,21.2654,17000.0
2009-04-14 11:15:00,26.89,26.9,26.86,26.86,12300.0,21.2496,21.2575,21.2259,21.2259,12300.0
2009-04-14 11:20:00,26.88,26.88,26.79,26.88,14600.0,21.2417,21.2417,21.1706,21.2417,14600.0
2009-04-14 11:25:00,26.87,26.9,26.86,26.86,6200.0,21.2338,21.2575,21.2259,21.2259,6200.0
2009-04-14 11:30:00,26.86,26.87,26.84,26.86,12600.0,21.2259,21.2338,21.2101,21.2259,12600.0
2009-04-14 11:35:00,26.86,26.86,26.8,26.81,7700.0,21.2259,21.2259,21.1785,21.1864,7700.0
2009-04-14 11:40:00,26.81,26.87,26.81,26.83,9400.0,21.1864,21.2338,21.1864,21.2022,9400.0
2009-04-14 11:45:00,26.83,26.85,26.8,26.8,7600.0,21.2022,21.218,21.1785,21.1785,7600.0
2009-04-14 11:50:00,26.82,26.82,26.75,26.75,5800.0,21.1943,21.1943,21.139,21.139,5800.0
2009-04-14 11:55:00,26.74,26.75,26.68,26.7,8400.0,21.1311,21.139,21.0836,21.0995,8400.0
2009-04-14 12:00:00,26.68,26.69,26.63,26.63,5100.0,21.0836,21.0915,21.0441,21.0441,5100.0
2009-04-14 12:05:00,26.63,26.67,26.58,26.58,6800.0,21.0441,21.0757,21.0046,21.0046,6800.0
2009-04-14 12:10:00,26.57,26.57,26.41,26.45,12000.0,20.9967,20.9967,20.8703,20.9019,12000.0
2009-04-14 12:15:00,26.45,26.55,26.41,26.55,10100.0,20.9019,20.9809,20.8703,20.9809,10100.0
2009-04-14 12:20:00,26.55,26.59,26.55,26.57,9500.0,20.9809,21.0125,20.9809,20.9967,9500.0
2009-04-14 12:25:00,26.59,26.67,26.59,26.67,1800.0,21.0125,21.0757,21.0125,21.0757,1800.0
2009-04-14 12:30:00,26.7,26.72,26.68,26.71,5700.0,21.0995,21.1153,21.0836,21.1074,5700.0
2009-04-14 12:35:00,26.7,26.73,26.62,26.63,6900.0,21.0995,21.1232,21.0362,21.0441,6900.0
2009-04-14 12:40:00,26.63,26.63,26.46,26.46,6400.0,21.0441,21.0441,20.9098,20.9098,6400.0
2009-04-14 12:45:00,26.46,26.5,26.33,26.34,10400.0,20.9098,20.9414,20.8071,20.815,10400.0
2009-04-14 12:50:00,26.34,26.34,26.3,26.33,5900.0,20.815,20.815,20.7834,20.8071,5900.0
2009-04-14 12:55:00,26.32,26.32,26.22,26.25,10200.0,20.7992,20.7992,20.7201,20.7438,10200.0
2009-04-14 13:00:00,26.26,26.33,26.25,26.32,5700.0,20.7517,20.8071,20.7438,20.7992,5700.0
2009-04-14 13:05:00,26.31,26.31,26.26,26.29,3700.0,20.7913,20.7913,20.7517,20.7755,3700.0
2009-04-14 13:10:00,26.28,26.3,26.24,26.28,3300.0,20.7676,20.7834,20.7359,20.7676,3300.0
2009-04-14 13:15:00,26.28,26.37,26.28,26.37,11100.0,20.7676,20.8387,20.7676,20.8387,11100.0
2009-04-14 13:20:00,26.36,26.39,26.35,26.36,6300.0,20.8308,20.8545,20.8229,20.8308,6300.0
2009-04-14 13:25:00,26.36,26.4,26.36,26.4,2800.0,20.8308,20.8624,20.8308,20.8624,2800.0
2009-04-14 13:30:00,26.4,26.44,26.39,26.42,3300.0,20.8624,20.894,20.8545,20.8782,3300.0
2009-04-14 13:35:00,26.41,26.42,26.4,26.41,6400.0,20.8703,20.8782,20.8624,20.8703,6400.0
2009-04-14 13:40:00,26.4,26.43,26.4,26.42,4100.0,20.8624,20.8861,20.8624,20.8782,4100.0
2009-04-14 13:45:00,26.41,26.41,26.36,26.36,6900.0,20.8703,20.8703,20.8308,20.8308,6900.0
2009-04-14 13:50:00,26.35,26.37,26.29,26.29,9400.0,20.8229,20.8387,20.7755,20.7755,9400.0
2009-04-14 13:55:00,26.27,26.38,26.23,26.38,9600.0,20.7596,20.8466,20.728,20.8466,9600.0
2009-04-14 14:00:00,26.37,26.38,26.34,26.37,3600.0,20.8387,20.8466,20.815,20.8387,3600.0
2009-04-14 14:05:00,26.38,26.38,26.32,26.33,5300.0,20.8466,20.8466,20.7992,20.8071,5300.0
2009-04-14 14:10:00,26.32,26.36,26.29,26.36,6100.0,20.7992,20.8308,20.7755,20.8308,6100.0
2009-04-14 14:15:00,26.37,26.41,26.37,26.41,4300.0,20.8387,20.8703,20.8387,20.8703,4300.0
2009-04-14 14:20:00,26.42,26.51,26.4,26.51,6300.0,20.8782,20.9493,20.8624,20.9493,6300.0
2009-04-14 14:25:00,26.52,26.53,26.49,26.53,5000.0,20.9572,20.9651,20.9335,20.9651,5000.0
2009-04-14 14:30:00,26.52,26.55,26.48,26.51,10500.0,20.9572,20.9809,20.9256,20.9493,10500.0
2009-04-14 14:35:00,26.48,26.55,26.48,26.54,10300.0,20.9256,20.9809,20.9256,20.973,10300.0
2009-04-14 14:40:00,26.55,26.56,26.54,26.56,20700.0,20.9809,20.9888,20.973,20.9888,20700.0
2009-04-14 14:45:00,26.55,26.56,26.53,26.55,16600.0,20.9809,20.9888,20.9651,20.9809,16600.0
2009-04-14 14:50:00,26.55,26.56,26.49,26.49,9000.0,20.9809,20.9888,20.9335,20.9335,9000.0
2009-04-14 14:55:00,26.49,26.65,26.49,26.64,16500.0,20.9335,21.0599,20.9335,21.052,16500.0
2009-04-14 15:00:00,26.64,26.68,26.55,26.55,19200.0,21.052,21.0836,20.9809,20.9809,19200.0
2009-04-14 15:05:00,26.54,26.6,26.52,26.53,8800.0,20.973,21.0204,20.9572,20.9651,8800.0
2009-04-14 15:10:00,26.52,26.58,26.49,26.52,12800.0,20.9572,21.0046,20.9335,20.9572,12800.0
2009-04-14 15:15:00,26.52,26.61,26.49,26.57,17900.0,20.9572,21.0283,20.9335,20.9967,17900.0
2009-04-14 15:20:00,26.57,26.58,26.51,26.51,13400.0,20.9967,21.0046,20.9493,20.9493,13400.0
2009-04-14 15:25:00,26.52,26.55,26.43,26.52,21700.0,20.9572,20.9809,20.8861,20.9572,21700.0
2009-04-14 15:30:00,26.53,26.53,26.37,26.38,25100.0,20.9651,20.9651,20.8387,20.8466,25100.0
2009-04-14 15:35:00,26.37,26.43,26.33,26.33,14800.0,20.8387,20.8861,20.8071,20.8071,14800.0
2009-04-14 15:40:00,26.33,26.43,26.31,26.37,20100.0,20.8071,20.8861,20.7913,20.8387,20100.0
2009-04-14 15:45:00,26.37,26.5,26.35,26.44,19200.0,20.8387,20.9414,20.8229,20.894,19200.0
2009-04-14 15:50:00,26.43,26.44,26.29,26.29,19800.0,20.8861,20.894,20.7755,20.7755,19800.0
2009-04-14 15:55:00,26.29,26.34,26.26,26.32,27200.0,20.7755,20.815,20.7517,20.7992,27200.0
2009-04-15 09:30:00,25.29,25.29,23.66,24.18,79600.0,19.9852,19.9852,18.6971,19.108,79600.0
2009-04-15 09:35:00,24.19,24.59,24.17,24.46,29300.0,19.1159,19.432,19.1001,19.3293,29300.0
2009-04-15 09:40:00,24.44,24.62,24.25,24.47,24900.0,19.3135,19.4557,19.1634,19.3372,24900.0
2009-04-15 09:45:00,24.49,24.72,24.45,24.46,40600.0,19.353,19.5348,19.3214,19.3293,40600.0
2009-04-15 09:50:00,24.44,24.75,24.39,24.73,16300.0,19.3135,19.5585,19.274,19.5427,16300.0
2009-04-15 09:55:00,24.72,24.73,24.63,24.69,22100.0,19.5348,19.5427,19.4637,19.5111,22100.0
2009-04-15 10:00:00,24.69,24.81,24.67,24.74,22300.0,19.5111,19.6059,19.4953,19.5506,22300.0
2009-04-15 10:05:00,24.74,24.79,24.72,24.75,14400.0,19.5506,19.5901,19.5348,19.5585,14400.0
2009-04-15 10:10:00,24.75,24.95,24.75,24.93,14800.0,19.5585,19.7165,19.5585,19.7007,14800.0
2009-04-15 10:15:00,24.95,24.96,24.86,24.9,51900.0,19.7165,19.7244,19.6454,19.677,51900.0
2009-04-15 10:20:00,24.9,24.92,24.86,24.91,32900.0,19.677,19.6928,19.6454,19.6849,32900.0
2009-04-15 10:25:00,24.9,24.9,24.81,24.87,13600.0,19.677,19.677,19.6059,19.6533,13600.0
2009-04-15 10:30:00,24.86,24.92,24.82,24.87,16000.0,19.6454,19.6928,19.6138,19.6533,16000.0
2009-04-15 10:35:00,24.89,24.89,24.77,24.77,9700.0,19.6691,19.6691,19.5743,19.5743,9700.0
2009-04-15 10:40:00,24.76,24.8,24.76,24.79,16800.0,19.5664,19.598,19.5664,19.5901,16800.0
2009-04-15 10:45:00,24.79,24.8,24.77,24.77,9200.0,19.5901,19.598,19.5743,19.5743,9200.0
2009-04-15 10:50:00,24.77,24.77,24.67,24.72,24500.0,19.5743,19.5743,19.4953,19.5348,24500.0
2009-04-15 10:55:00,24.68,24.71,24.63,24.69,6900.0,19.5032,19.5269,19.4637,19.5111,6900.0
2009-04-15 11:00:00,24.68,24.77,24.68,24.69,7900.0,19.5032,19.5743,19.5032,19.5111,7900.0
2009-04-15 11:05:00,24.69,24.7,24.67,24.7,4700.0,19.5111,19.519,19.4953,19.519,4700.0
2009-04-15 11:10:00,24.71,24.74,24.67,24.67,4800.0,19.5269,19.5506,19.4953,19.4953,4800.0
2009-04-15 11:15:00,24.69,24.69,24.62,24.66,4100.0,19.5111,19.5111,19.4557,19.4874,4100.0
2009-04-15 11:20:00,24.66,24.7,24.66,24.69,6200.0,19.4874,19.519,19.4874,19.5111,6200.0
2009-04-15 11:25:00,24.7,24.7,24.65,24.69,17800.0,19.519,19.519,19.4795,19.5111,17800.0
2009-04-15 11:30:00,24.71,24.8,24.69,24.8,9800.0,19.5269,19.598,19.5111,19.598,9800.0
2009-04-15 11:35:00,24.79,24.9,24.79,24.9,11700.0,19.5901,19.677,19.5901,19.677,11700.0
2009-04-15 11:40:00,24.9,24.9,24.89,24.9,11000.0,19.677,19.677,19.6691,19.677,11000.0
2009-04-15 11:45:00,24.9,24.9,24.75,24.78,13600.0,19.677,19.677,19.5585,19.5822,13600.0
2009-04-15 11:50:00,24.8,24.86,24.8,24.85,4800.0,19.598,19.6454,19.598,19.6375,4800.0
2009-04-15 11:55:00,24.85,24.96,24.84,24.96,6600.0,19.6375,19.7244,19.6296,19.7244,6600.0
2009-04-15 12:00:00,24.97,25.01,24.93,25.01,9900.0,19.7323,19.7639,19.7007,19.7639,9900.0
2009-04-15 12:05:00,25.02,25.05,24.98,25.05,5900.0,19.7718,19.7956,19.7402,19.7956,5900.0
2009-04-15 12:10:00,25.04,25.04,25.01,25.02,3300.0,19.7877,19.7877,19.7639,19.7718,3300.0
2009-04-15 12:15:00,25.02,25.02,25.01,25.01,9400.0,19.7718,19.7718,19.7639,19.7639,9400.0
2009-04-15 12:20:00,25.01,25.08,25.0,25.08,12500.0,19.7639,19.8193,19.756,19.8193,12500.0
2009-04-15 12:25:00,25.05,25.08,25.05,25.07,1800.0,19.7956,19.8193,19.7956,19.8114,1800.0
2009-04-15 12:30:00,25.05,25.06,25.03,25.03,8500.0,19.7956,19.8035,19.7797,19.7797,8500.0
2009-04-15 12:35:00,25.03,25.04,24.99,25.01,13800.0,19.7797,19.7877,19.7481,19.7639,13800.0
2009-04-15 12:40:00,24.99,24.99,24.97,24.99,4700.0,19.7481,19.7481,19.7323,19.7481,4700.0
2009-04-15 12:45:00,24.99,25.08,24.99,25.03,7800.0,19.7481,19.8193,19.7481,19.7797,7800.0
2009-04-15 12:50:00,25.02,25.1,25.02,25.08,6300.0,19.7718,19.8351,19.7718,19.8193,6300.0
2009-04-15 12:55:00,25.09,25.11,25.08,25.08,4200.0,19.8272,19.843,19.8193,19.8193,4200.0
2009-04-15 13:00:00,25.11,25.12,25.06,25.07,7000.0,19.843,19.8509,19.8035,19.8114,7000.0
2009-04-15 13:05:00,25.07,25.08,25.04,25.07,6600.0,19.8114,19.8193,19.7877,19.8114,6600.0
2009-04-15 13:10:00,25.08,25.11,25.08,25.11,3400.0,19.8193,19.843,19.8193,19.843,3400.0
2009-04-15 13:15:00,25.11,25.15,25.11,25.15,14600.0,19.843,19.8746,19.843,19.8746,14600.0
2009-04-15 13:20:00,25.15,25.2,25.15,25.2,26100.0,19.8746,19.9141,19.8746,19.9141,26100.0
2009-04-15 13:25:00,25.2,25.22,25.19,25.22,16500.0,19.9141,19.9299,19.9062,19.9299,16500.0
2009-04-15 13:30:00,25.22,25.25,25.21,25.23,17800.0,19.9299,19.9536,19.922,19.9378,17800.0
2009-04-15 13:35:00,25.22,25.23,25.18,25.18,8000.0,19.9299,19.9378,19.8983,19.8983,8000.0
2009-04-15 13:40:00,25.18,25.19,25.09,25.1,17000.0,19.8983,19.9062,19.8272,19.8351,17000.0
2009-04-15 13:45:00,25.11,25.11,25.08,25.09,6300.0,19.843,19.843,19.8193,19.8272,6300.0
2009-04-15 13:50:00,25.08,25.09,25.03,25.07,12200.0,19.8193,19.8272,19.7797,19.8114,12200.0
2009-04-15 13:55:00,25.04,25.06,25.03,25.05,5800.0,19.7877,19.8035,19.7797,19.7956,5800.0
2009-04-15 14:00:00,25.07,25.24,25.07,25.16,26300.0,19.8114,19.9457,19.8114,19.8825,26300.0
2009-04-15 14:05:00,25.15,25.19,25.14,25.17,9400.0,19.8746,19.9062,19.8667,19.8904,9400.0
2009-04-15 14:10:00,25.18,25.18,25.09,25.09,7800.0,19.8983,19.8983,19.8272,19.8272,7800.0
2009-04-15 14:15:00,25.09,25.1,24.96,24.96,14600.0,19.8272,19.8351,19.7244,19.7244,14600.0
2009-04-15 14:20:00,24.97,24.99,24.97,24.97,6900.0,19.7323,19.7481,19.7323,19.7323,6900.0
2009-04-15 14:25:00,24.97,24.98,24.92,24.94,9300.0,19.7323,19.7402,19.6928,19.7086,9300.0
2009-04-15 14:30:00,24.94,24.95,24.86,24.9,29000.0,19.7086,19.7165,19.6454,19.677,29000.0
2009-04-15 14:35:00,24.9,24.95,24.9,24.93,7900.0,19.677,19.7165,19.677,19.7007,7900.0
2009-04-15 14:40:00,24.92,24.93,24.86,24.88,6800.0,19.6928,19.7007,19.6454,19.6612,6800.0
2009-04-15 14:45:00,24.87,24.95,24.87,24.94,6200.0,19.6533,19.7165,19.6533,19.7086,6200.0
2009-04-15 14:50:00,24.94,24.94,24.91,24.92,6300.0,19.7086,19.7086,19.6849,19.6928,6300.0
2009-04-15 14:55:00,24.92,24.94,24.89,24.94,10100.0,19.6928,19.7086,19.6691,19.7086,10100.0
2009-04-15 15:00:00,24.95,25.11,24.94,25.05,21000.0,19.7165,19.843,19.7086,19.7956,21000.0
2009-04-15 15:05:00,25.05,25.08,25.03,25.03,19400.0,19.7956,19.8193,19.7797,19.7797,19400.0
2009-04-15 15:10:00,25.03,25.14,25.02,25.13,21300.0,19.7797,19.8667,19.7718,19.8588,21300.0
2009-04-15 15:15:00,25.13,25.21,25.12,25.19,15800.0,19.8588,19.922,19.8509,19.9062,15800.0
2009-04-15 15:20:00,25.18,25.19,25.1,25.1,22500.0,19.8983,19.9062,19.8351,19.8351,22500.0
2009-04-15 15:25:00,25.11,25.11,25.06,25.09,17500.0,19.843,19.843,19.8035,19.8272,17500.0
2009-04-15 15:30:00,25.09,25.17,25.09,25.17,22900.0,19.8272,19.8904,19.8272,19.8904,22900.0
2009-04-15 15:35:00,25.17,25.19,25.15,25.18,20700.0,19.8904,19.9062,19.8746,19.8983,20700.0
2009-04-15 15:40:00,25.18,25.29,25.18,25.22,34000.0,19.8983,19.9852,19.8983,19.9299,34000.0
2009-04-15 15:45:00,25.22,25.26,25.19,25.23,23900.0,19.9299,19.9615,19.9062,19.9378,23900.0
2009-04-15 15:50:00,25.24,25.36,25.24,25.36,32700.0,19.9457,20.0405,19.9457,20.0405,32700.0
2009-04-15 15:55:00,25.36,25.44,25.35,25.38,48900.0,20.0405,20.1037,20.0326,20.0563,48900.0
2009-04-16 09:30:00,25.42,25.52,25.35,25.42,9400.0,20.0879,20.167,20.0326,20.0879,9400.0
2009-04-16 09:35:00,25.39,25.66,25.39,25.45,16500.0,20.0642,20.2776,20.0642,20.1116,16500.0
2009-04-16 09:40:00,25.46,25.52,25.35,25.47,20100.0,20.1196,20.167,20.0326,20.1275,20100.0
2009-04-16 09:45:00,25.4,25.52,25.4,25.44,7100.0,20.0721,20.167,20.0721,20.1037,7100.0
2009-04-16 09:50:00,25.44,25.45,25.33,25.43,6100.0,20.1037,20.1116,20.0168,20.0958,6100.0
2009-04-16 09:55:00,25.45,25.6,25.45,25.55,12000.0,20.1116,20.2302,20.1116,20.1907,12000.0
2009-04-16 10:00:00,25.57,25.59,25.47,25.47,11100.0,20.2065,20.2223,20.1275,20.1275,11100.0
2009-04-16 10:05:00,25.49,25.59,25.49,25.52,6000.0,20.1433,20.2223,20.1433,20.167,6000.0
2009-04-16 10:10:00,25.54,25.57,25.49,25.5,10800.0,20.1828,20.2065,20.1433,20.1512,10800.0
2009-04-16 10:15:00,25.5,25.5,25.43,25.46,13500.0,20.1512,20.1512,20.0958,20.1196,13500.0
2009-04-16 10:20:00,25.45,25.52,25.43,25.48,11600.0,20.1116,20.167,20.0958,20.1354,11600.0
2009-04-16 10:25:00,25.49,25.57,25.48,25.48,20300.0,20.1433,20.2065,20.1354,20.1354,20300.0
2009-04-16 10:30:00,25.49,25.54,25.48,25.51,9300.0,20.1433,20.1828,20.1354,20.1591,9300.0
2009-04-16 10:35:00,25.5,25.52,25.43,25.5,22500.0,20.1512,20.167,20.0958,20.1512,22500.0
2009-04-16 10:40:00,25.5,25.51,25.43,25.44,7600.0,20.1512,20.1591,20.0958,20.1037,7600.0
2009-04-16 10:45:00,25.44,25.47,25.44,25.46,7900.0,20.1037,20.1275,20.1037,20.1196,7900.0
2009-04-16 10:50:00,25.46,25.51,25.46,25.49,5000.0,20.1196,20.1591,20.1196,20.1433,5000.0
2009-04-16 10:55:00,25.49,25.49,25.46,25.49,6100.0,20.1433,20.1433,20.1196,20.1433,6100.0
2009-04-16 11:00:00,25.5,25.5,25.47,25.47,3700.0,20.1512,20.1512,20.1275,20.1275,3700.0
2009-04-16 11:05:00,25.47,25.57,25.47,25.56,3800.0,20.1275,20.2065,20.1275,20.1986,3800.0
2009-04-16 11:10:00,25.57,25.57,25.55,25.57,5300.0,20.2065,20.2065,20.1907,20.2065,5300.0
2009-04-16 11:15:00,25.58,25.65,25.57,25.63,5400.0,20.2144,20.2697,20.2065,20.2539,5400.0
2009-04-16 11:20:00,25.65,25.7,25.65,25.68,4000.0,20.2697,20.3092,20.2697,20.2934,4000.0
2009-04-16 11:25:00,25.68,25.72,25.68,25.71,4600.0,20.2934,20.325,20.2934,20.3171,4600.0
2009-04-16 11:30:00,25.73,25.75,25.66,25.66,5300.0,20.3329,20.3487,20.2776,20.2776,5300.0
2009-04-16 11:35:00,25.67,25.71,25.66,25.7,4000.0,20.2855,20.3171,20.2776,20.3092,4000.0
2009-04-16 11:40:00,25.7,25.71,25.68,25.7,2500.0,20.3092,20.3171,20.2934,20.3092,2500.0
2009-04-16 11:45:00,25.7,25.79,25.7,25.74,6300.0,20.3092,20.3803,20.3092,20.3408,6300.0
2009-04-16 11:50:00,25.75,25.76,25.74,25.74,1000.0,20.3487,20.3566,20.3408,20.3408,1000.0
2009-04-16 11:55:00,25.76,25.77,25.74,25.74,1100.0,20.3566,20.3645,20.3408,20.3408,1100.0
2009-04-16 12:00:00,25.76,25.81,25.73,25.81,5700.0,20.3566,20.3961,20.3329,20.3961,5700.0
2009-04-16 12:05:00,25.81,25.86,25.8,25.85,3100.0,20.3961,20.4356,20.3882,20.4277,3100.0
2009-04-16 12:10:00,25.86,26.0,25.86,25.97,6800.0,20.4356,20.5463,20.4356,20.5226,6800.0
2009-04-16 12:15:00,25.97,26.0,25.95,25.99,5100.0,20.5226,20.5463,20.5068,20.5384,5100.0
2009-04-16 12:20:00,25.99,26.0,25.96,25.97,4700.0,20.5384,20.5463,20.5147,20.5226,4700.0
2009-04-16 12:25:00,25.96,25.96,25.88,25.91,5500.0,20.5147,20.5147,20.4515,20.4752,5500.0
2009-04-16 12:30:00,25.92,25.95,25.92,25.93,4800.0,20.4831,20.5068,20.4831,20.491,4800.0
2009-04-16 12:35:00,25.92,25.97,25.91,25.92,3900.0,20.4831,20.5226,20.4752,20.4831,3900.0
2009-04-16 12:40:00,25.93,25.95,25.88,25.91,2900.0,20.491,20.5068,20.4515,20.4752,2900.0
2009-04-16 12:45:00,25.93,26.02,25.93,26.02,6800.0,20.491,20.5621,20.491,20.5621,6800.0
2009-04-16 12:50:00,26.02,26.09,25.99,26.07,3700.0,20.5621,20.6174,20.5384,20.6016,3700.0
2009-04-16 12:55:00,26.06,26.07,26.03,26.03,5000.0,20.5937,20.6016,20.57,20.57,5000.0
2009-04-16 13:00:00,26.04,26.06,26.03,26.04,14600.0,20.5779,20.5937,20.57,20.5779,14600.0
2009-04-16 13:05:00,26.04,26.05,26.03,26.05,4000.0,20.5779,20.5858,20.57,20.5858,4000.0
2009-04-16 13:10:00,26.03,26.04,25.99,26.0,8600.0,20.57,20.5779,20.5384,20.5463,8600.0
2009-04-16 13:15:00,26.04,26.09,26.04,26.07,8400.0,20.5779,20.6174,20.5779,20.6016,8400.0
2009-04-16 13:20:00,26.07,26.13,26.05,26.11,7700.0,20.6016,20.649,20.5858,20.6332,7700.0
2009-04-16 13:25:00,26.11,26.16,26.11,26.16,4800.0,20.6332,20.6727,20.6332,20.6727,4800.0
2009-04-16 13:30:00,26.17,26.19,26.12,26.17,11400.0,20.6806,20.6964,20.6411,20.6806,11400.0
2009-04-16 13:35:00,26.16,26.2,26.09,26.09,7500.0,20.6727,20.7043,20.6174,20.6174,7500.0
2009-04-16 13:40:00,26.1,26.16,26.1,26.16,8700.0,20.6253,20.6727,20.6253,20.6727,8700.0
2009-04-16 13:45:00,26.17,26.17,26.14,26.15,3300.0,20.6806,20.6806,20.6569,20.6648,3300.0
2009-04-16 13:50:00,26.14,26.16,26.13,26.13,7100.0,20.6569,20.6727,20.649,20.649,7100.0
2009-04-16 13:55:00,26.13,26.23,26.12,26.22,7900.0,20.649,20.728,20.6411,20.7201,7900.0
2009-04-16 14:00:00,26.23,26.29,26.21,26.24,9000.0,20.728,20.7755,20.7122,20.7359,9000.0
2009-04-16 14:05:00,26.25,26.33,26.24,26.24,11700.0,20.7438,20.8071,20.7359,20.7359,11700.0
2009-04-16 14:10:00,26.25,26.33,26.25,26.3,6600.0,20.7438,20.8071,20.7438,20.7834,6600.0
2009-04-16 14:15:00,26.32,26.34,26.32,26.32,8200.0,20.7992,20.815,20.7992,20.7992,8200.0
2009-04-16 14:20:00,26.32,26.42,26.32,26.41,9500.0,20.7992,20.8782,20.7992,20.8703,9500.0
2009-04-16 14:25:00,26.41,26.45,26.4,26.45,7500.0,20.8703,20.9019,20.8624,20.9019,7500.0
2009-04-16 14:30:00,26.46,26.52,26.46,26.5,10100.0,20.9098,20.9572,20.9098,20.9414,10100.0
2009-04-16 14:35:00,26.51,26.6,26.5,26.58,12600.0,20.9493,21.0204,20.9414,21.0046,12600.0
2009-04-16 14:40:00,26.58,26.6,26.58,26.58,5600.0,21.0046,21.0204,21.0046,21.0046,5600.0
2009-04-16 14:45:00,26.58,26.62,26.57,26.6,7900.0,21.0046,21.0362,20.9967,21.0204,7900.0
2009-04-16 14:50:00,26.62,26.81,26.62,26.74,25700.0,21.0362,21.1864,21.0362,21.1311,25700.0
2009-04-16 14:55:00,26.73,26.75,26.72,26.73,5000.0,21.1232,21.139,21.1153,21.1232,5000.0
2009-04-16 15:00:00,26.73,26.75,26.68,26.7,10200.0,21.1232,21.139,21.0836,21.0995,10200.0
2009-04-16 15:05:00,26.68,26.73,26.66,26.66,25500.0,21.0836,21.1232,21.0678,21.0678,25500.0
2009-04-16 15:10:00,26.67,26.71,26.61,26.61,15900.0,21.0757,21.1074,21.0283,21.0283,15900.0
2009-04-16 15:15:00,26.61,26.62,26.56,26.6,9600.0,21.0283,21.0362,20.9888,21.0204,9600.0
2009-04-16 15:20:00,26.6,26.62,26.57,26.59,16300.0,21.0204,21.0362,20.9967,21.0125,16300.0
2009-04-16 15:25:00,26.58,26.61,26.58,26.59,8600.0,21.0046,21.0283,21.0046,21.0125,8600.0
2009-04-16 15:30:00,26.58,26.6,26.55,26.57,11600.0,21.0046,21.0204,20.9809,20.9967,11600.0
2009-04-16 15:35:00,26.59,26.62,26.57,26.61,16200.0,21.0125,21.0362,20.9967,21.0283,16200.0
2009-04-16 15:40:00,26.61,26.62,26.53,26.55,24400.0,21.0283,21.0362,20.9651,20.9809,24400.0
2009-04-16 15:45:00,26.52,26.62,26.46,26.47,22700.0,20.9572,21.0362,20.9098,20.9177,22700.0
2009-04-16 15:50:00,26.47,26.57,26.47,26.51,17800.0,20.9177,20.9967,20.9177,20.9493,17800.0
2009-04-16 15:55:00,26.52,26.58,26.45,26.47,26100.0,20.9572,21.0046,20.9019,20.9177,26100.0
2009-04-17 09:30:00,26.51,26.55,26.5,26.51,8100.0,20.9493,20.9809,20.9414,20.9493,8100.0
2009-04-17 09:35:00,26.5,26.5,26.14,26.22,6200.0,20.9414,20.9414,20.6569,20.7201,6200.0
2009-04-17 09:40:00,26.22,26.22,26.1,26.14,6600.0,20.7201,20.7201,20.6253,20.6569,6600.0
2009-04-17 09:45:00,26.12,26.16,26.1,26.16,6800.0,20.6411,20.6727,20.6253,20.6727,6800.0
2009-04-17 09:50:00,26.18,26.22,26.14,26.17,8700.0,20.6885,20.7201,20.6569,20.6806,8700.0
2009-04-17 09:55:00,26.17,26.3,26.17,26.26,11500.0,20.6806,20.7834,20.6806,20.7517,11500.0
2009-04-17 10:00:00,26.24,26.24,26.08,26.1,6300.0,20.7359,20.7359,20.6095,20.6253,6300.0
2009-04-17 10:05:00,26.12,26.2,26.1,26.1,8900.0,20.6411,20.7043,20.6253,20.6253,8900.0
2009-04-17 10:10:00,26.1,26.1,25.94,26.02,10500.0,20.6253,20.6253,20.4989,20.5621,10500.0
2009-04-17 10:15:00,26.01,26.06,25.96,26.02,4300.0,20.5542,20.5937,20.5147,20.5621,4300.0
2009-04-17 10:20:00,26.05,26.09,26.03,26.06,2500.0,20.5858,20.6174,20.57,20.5937,2500.0
2009-04-17 10:25:00,26.1,26.14,26.08,26.1,1400.0,20.6253,20.6569,20.6095,20.6253,1400.0
2009-04-17 10:30:00,26.09,26.09,25.96,25.96,5900.0,20.6174,20.6174,20.5147,20.5147,5900.0
2009-04-17 10:35:00,25.97,26.01,25.94,25.95,11600.0,20.5226,20.5542,20.4989,20.5068,11600.0
2009-04-17 10:40:00,25.94,25.98,25.94,25.96,2700.0,20.4989,20.5305,20.4989,20.5147,2700.0
2009-04-17 10:45:00,25.96,25.99,25.95,25.98,2200.0,20.5147,20.5384,20.5068,20.5305,2200.0
2009-04-17 10:50:00,25.98,25.98,25.95,25.95,3200.0,20.5305,20.5305,20.5068,20.5068,3200.0
2009-04-17 10:55:00,25.94,25.95,25.94,25.94,4900.0,20.4989,20.5068,20.4989,20.4989,4900.0
2009-04-17 11:00:00,25.95,25.98,25.94,25.95,7700.0,20.5068,20.5305,20.4989,20.5068,7700.0
2009-04-17 11:05:00,25.94,25.99,25.94,25.99,3700.0,20.4989,20.5384,20.4989,20.5384,3700.0
2009-04-17 11:10:00,26.05,26.1,26.03,26.06,12400.0,20.5858,20.6253,20.57,20.5937,12400.0
2009-04-17 11:15:00,26.06,26.06,26.05,26.06,3600.0,20.5937,20.5937,20.5858,20.5937,3600.0
2009-04-17 11:20:00,26.05,26.08,26.01,26.08,4300.0,20.5858,20.6095,20.5542,20.6095,4300.0
2009-04-17 11:25:00,26.09,26.14,26.08,26.09,1700.0,20.6174,20.6569,20.6095,20.6174,1700.0
2009-04-17 11:30:00,26.08,26.17,26.05,26.17,4100.0,20.6095,20.6806,20.5858,20.6806,4100.0
2009-04-17 11:35:00,26.16,26.27,26.16,26.26,3200.0,20.6727,20.7596,20.6727,20.7517,3200.0
2009-04-17 11:40:00,26.26,26.26,26.23,26.25,2200.0,20.7517,20.7517,20.728,20.7438,2200.0
2009-04-17 11:45:00,26.24,26.25,26.23,26.25,3100.0,20.7359,20.7438,20.728,20.7438,3100.0
2009-04-17 11:50:00,26.25,26.27,26.24,26.27,9800.0,20.7438,20.7596,20.7359,20.7596,9800.0
2009-04-17 11:55:00,26.27,26.29,26.27,26.29,2600.0,20.7596,20.7755,20.7596,20.7755,2600.0
2009-04-17 12:00:00,26.28,26.32,26.28,26.32,6100.0,20.7676,20.7992,20.7676,20.7992,6100.0
2009-04-17 12:05:00,26.3,26.35,26.3,26.35,2100.0,20.7834,20.8229,20.7834,20.8229,2100.0
2009-04-17 12:10:00,26.35,26.35,26.31,26.33,2700.0,20.8229,20.8229,20.7913,20.8071,2700.0
2009-04-17 12:15:00,26.32,26.33,26.23,26.23,11000.0,20.7992,20.8071,20.728,20.728,11000.0
2009-04-17 12:20:00,26.25,26.26,26.2,26.2,5400.0,20.7438,20.7517,20.7043,20.7043,5400.0
2009-04-17 12:25:00,26.19,26.21,26.18,26.2,6300.0,20.6964,20.7122,20.6885,20.7043,6300.0
2009-04-17 12:30:00,26.21,26.21,26.09,26.09,2500.0,20.7122,20.7122,20.6174,20.6174,2500.0
2009-04-17 12:35:00,26.08,26.08,25.99,25.99,4600.0,20.6095,20.6095,20.5384,20.5384,4600.0
2009-04-17 12:40:00,26.01,26.05,26.0,26.0,6600.0,20.5542,20.5858,20.5463,20.5463,6600.0
2009-04-17 12:45:00,26.01,26.11,26.0,26.1,6200.0,20.5542,20.6332,20.5463,20.6253,6200.0
2009-04-17 12:50:00,26.11,26.13,26.05,26.05,6700.0,20.6332,20.649,20.5858,20.5858,6700.0
2009-04-17 12:55:00,26.05,26.07,25.99,26.02,5700.0,20.5858,20.6016,20.5384,20.5621,5700.0
2009-04-17 13:00:00,26.02,26.04,26.0,26.02,6400.0,20.5621,20.5779,20.5463,20.5621,6400.0
2009-04-17 13:05:00,26.0,26.06,26.0,26.06,6100.0,20.5463,20.5937,20.5463,20.5937,6100.0
2009-04-17 13:10:00,26.09,26.09,26.03,26.05,7200.0,20.6174,20.6174,20.57,20.5858,7200.0
2009-04-17 13:15:00,26.08,26.14,26.08,26.14,1600.0,20.6095,20.6569,20.6095,20.6569,1600.0
2009-04-17 13:20:00,26.14,26.23,26.14,26.23,2300.0,20.6569,20.728,20.6569,20.728,2300.0
2009-04-17 13:25:00,26.24,26.24,26.22,26.23,2000.0,20.7359,20.7359,20.7201,20.728,2000.0
2009-04-17 13:30:00,26.24,26.25,26.22,26.25,1200.0,20.7359,20.7438,20.7201,20.7438,1200.0
2009-04-17 13:35:00,26.25,26.3,26.25,26.3,1800.0,20.7438,20.7834,20.7438,20.7834,1800.0
2009-04-17 13:40:00,26.3,26.33,26.3,26.33,1900.0,20.7834,20.8071,20.7834,20.8071,1900.0
2009-04-17 13:45:00,26.34,26.37,26.33,26.36,2100.0,20.815,20.8387,20.8071,20.8308,2100.0
2009-04-17 13:50:00,26.37,26.4,26.37,26.4,4900.0,20.8387,20.8624,20.8387,20.8624,4900.0
2009-04-17 13:55:00,26.4,26.45,26.4,26.43,1900.0,20.8624,20.9019,20.8624,20.8861,1900.0
2009-04-17 14:00:00,26.45,26.45,26.42,26.43,4100.0,20.9019,20.9019,20.8782,20.8861,4100.0
2009-04-17 14:05:00,26.43,26.46,26.4,26.44,4600.0,20.8861,20.9098,20.8624,20.894,4600.0
2009-04-17 14:10:00,26.43,26.43,26.41,26.41,2300.0,20.8861,20.8861,20.8703,20.8703,2300.0
2009-04-17 14:15:00,26.42,26.45,26.42,26.45,2100.0,20.8782,20.9019,20.8782,20.9019,2100.0
2009-04-17 14:20:00,26.43,26.47,26.42,26.46,5600.0,20.8861,20.9177,20.8782,20.9098,5600.0
2009-04-17 14:25:00,26.45,26.47,26.43,26.46,2900.0,20.9019,20.9177,20.8861,20.9098,2900.0
2009-04-17 14:30:00,26.46,26.49,26.46,26.49,2400.0,20.9098,20.9335,20.9098,20.9335,2400.0
2009-04-17 14:35:00,26.49,26.54,26.48,26.54,2400.0,20.9335,20.973,20.9256,20.973,2400.0
2009-04-17 14:40:00,26.55,26.58,26.52,26.58,2300.0,20.9809,21.0046,20.9572,21.0046,2300.0
2009-04-17 14:45:00,26.58,26.58,26.52,26.52,1200.0,21.0046,21.0046,20.9572,20.9572,1200.0
2009-04-17 14:50:00,26.49,26.49,26.42,26.42,4000.0,20.9335,20.9335,20.8782,20.8782,4000.0
2009-04-17 14:55:00,26.4,26.41,26.38,26.39,4700.0,20.8624,20.8703,20.8466,20.8545,4700.0
2009-04-17 15:00:00,26.37,26.44,26.37,26.44,4900.0,20.8387,20.894,20.8387,20.894,4900.0
2009-04-17 15:05:00,26.44,26.46,26.4,26.46,9400.0,20.894,20.9098,20.8624,20.9098,9400.0
2009-04-17 15:10:00,26.45,26.55,26.45,26.55,7100.0,20.9019,20.9809,20.9019,20.9809,7100.0
2009-04-17 15:15:00,26.55,26.56,26.52,26.52,7000.0,20.9809,20.9888,20.9572,20.9572,7000.0
2009-04-17 15:20:00,26.49,26.57,26.46,26.57,6900.0,20.9335,20.9967,20.9098,20.9967,6900.0
2009-04-17 15:25:00,26.55,26.59,26.52,26.56,7800.0,20.9809,21.0125,20.9572,20.9888,7800.0
2009-04-17 15:30:00,26.57,26.58,26.42,26.42,19300.0,20.9967,21.0046,20.8782,20.8782,19300.0
2009-04-17 15:35:00,26.43,26.54,26.43,26.52,13700.0,20.8861,20.973,20.8861,20.9572,13700.0
2009-04-17 15:40:00,26.53,26.6,26.49,26.58,21900.0,20.9651,21.0204,20.9335,21.0046,21900.0
2009-04-17 15:45:00,26.58,26.64,26.51,26.63,39700.0,21.0046,21.052,20.9493,21.0441,39700.0
2009-04-17 15:50:00,26.63,26.68,26.61,26.61,31400.0,21.0441,21.0836,21.0283,21.0283,31400.0
2009-04-17 15:55:00,26.62,26.64,26.56,26.59,52700.0,21.0362,21.052,20.9888,21.0125,52700.0
2009-04-20 09:30:00,26.18,26.29,25.83,25.87,9500.0,20.6885,20.7755,20.4119,20.4436,9500.0
2009-04-20 09:35:00,25.91,25.93,25.72,25.89,7600.0,20.4752,20.491,20.325,20.4594,7600.0
2009-04-20 09:40:00,25.91,25.93,25.63,25.67,4200.0,20.4752,20.491,20.2539,20.2855,4200.0
2009-04-20 09:45:00,25.61,25.76,25.61,25.69,7000.0,20.2381,20.3566,20.2381,20.3013,7000.0
2009-04-20 09:50:00,25.66,25.66,25.51,25.6,5100.0,20.2776,20.2776,20.1591,20.2302,5100.0
2009-04-20 09:55:00,25.59,25.59,25.48,25.49,8200.0,20.2223,20.2223,20.1354,20.1433,8200.0
2009-04-20 10:00:00,25.46,25.46,25.26,25.32,7100.0,20.1196,20.1196,19.9615,20.0089,7100.0
2009-04-20 10:05:00,25.37,25.37,25.3,25.32,5800.0,20.0484,20.0484,19.9931,20.0089,5800.0
2009-04-20 10:10:00,25.32,25.32,25.17,25.18,9500.0,20.0089,20.0089,19.8904,19.8983,9500.0
2009-04-20 10:15:00,25.19,25.19,25.06,25.09,17600.0,19.9062,19.9062,19.8035,19.8272,17600.0
2009-04-20 10:20:00,25.08,25.1,24.99,25.07,6100.0,19.8193,19.8351,19.7481,19.8114,6100.0
2009-04-20 10:25:00,25.05,25.05,24.95,24.99,8000.0,19.7956,19.7956,19.7165,19.7481,8000.0
2009-04-20 10:30:00,24.97,25.0,24.93,25.0,9400.0,19.7323,19.756,19.7007,19.756,9400.0
2009-04-20 10:35:00,24.99,25.0,24.94,24.98,7300.0,19.7481,19.756,19.7086,19.7402,7300.0
2009-04-20 10:40:00,24.95,25.0,24.93,24.96,3300.0,19.7165,19.756,19.7007,19.7244,3300.0
2009-04-20 10:45:00,24.94,24.94,24.8,24.85,4300.0,19.7086,19.7086,19.598,19.6375,4300.0
2009-04-20 10:50:00,24.85,24.88,24.78,24.85,5600.0,19.6375,19.6612,19.5822,19.6375,5600.0
2009-04-20 10:55:00,24.85,24.86,24.78,24.81,5700.0,19.6375,19.6454,19.5822,19.6059,5700.0
2009-04-20 11:00:00,24.81,24.82,24.75,24.75,5000.0,19.6059,19.6138,19.5585,19.5585,5000.0
2009-04-20 11:05:00,24.77,24.84,24.76,24.84,2700.0,19.5743,19.6296,19.5664,19.6296,2700.0
2009-04-20 11:10:00,24.85,24.87,24.79,24.8,3100.0,19.6375,19.6533,19.5901,19.598,3100.0
2009-04-20 11:15:00,24.84,24.88,24.83,24.86,3900.0,19.6296,19.6612,19.6217,19.6454,3900.0
2009-04-20 11:20:00,24.86,24.97,24.86,24.92,6600.0,19.6454,19.7323,19.6454,19.6928,6600.0
2009-04-20 11:25:00,24.92,24.94,24.91,24.91,4400.0,19.6928,19.7086,19.6849,19.6849,4400.0
2009-04-20 11:30:00,24.9,24.97,24.89,24.92,5300.0,19.677,19.7323,19.6691,19.6928,5300.0
2009-04-20 11:35:00,24.94,24.98,24.94,24.96,2100.0,19.7086,19.7402,19.7086,19.7244,2100.0
2009-04-20 11:40:00,24.96,24.97,24.92,24.95,5800.0,19.7244,19.7323,19.6928,19.7165,5800.0
2009-04-20 11:45:00,24.96,24.96,24.9,24.93,7100.0,19.7244,19.7244,19.677,19.7007,7100.0
2009-04-20 11:50:00,24.9,25.01,24.9,25.0,4500.0,19.677,19.7639,19.677,19.756,4500.0
2009-04-20 11:55:00,24.99,25.01,24.95,24.98,6500.0,19.7481,19.7639,19.7165,19.7402,6500.0
2009-04-20 12:00:00,24.98,24.98,24.89,24.91,4600.0,19.7402,19.7402,19.6691,19.6849,4600.0
2009-04-20 12:05:00,24.91,24.94,24.9,24.94,4000.0,19.6849,19.7086,19.677,19.7086,4000.0
2009-04-20 12:10:00,24.92,24.94,24.9,24.94,4600.0,19.6928,19.7086,19.677,19.7086,4600.0
2009-04-20 12:15:00,24.94,24.95,24.87,24.89,4400.0,19.7086,19.7165,19.6533,19.6691,4400.0
2009-04-20 12:20:00,24.88,24.9,24.86,24.86,2300.0,19.6612,19.677,19.6454,19.6454,2300.0
2009-04-20 12:25:00,24.86,24.88,24.84,24.86,3800.0,19.6454,19.6612,19.6296,19.6454,3800.0
2009-04-20 12:30:00,24.86,24.87,24.82,24.86,3800.0,19.6454,19.6533,19.6138,19.6454,3800.0
2009-04-20 12:35:00,24.88,24.9,24.79,24.79,4700.0,19.6612,19.677,19.5901,19.5901,4700.0
2009-04-20 12:40:00,24.79,24.87,24.79,24.87,3100.0,19.5901,19.6533,19.5901,19.6533,3100.0
2009-04-20 12:45:00,24.86,24.86,24.79,24.83,5900.0,19.6454,19.6454,19.5901,19.6217,5900.0
2009-04-20 12:50:00,24.82,24.85,24.78,24.8,7200.0,19.6138,19.6375,19.5822,19.598,7200.0
2009-04-20 12:55:00,24.8,24.82,24.78,24.81,3600.0,19.598,19.6138,19.5822,19.6059,3600.0
2009-04-20 13:00:00,24.81,24.81,24.75,24.8,7000.0,19.6059,19.6059,19.5585,19.598,7000.0
2009-04-20 13:05:00,24.8,24.8,24.69,24.69,5900.0,19.598,19.598,19.5111,19.5111,5900.0
2009-04-20 13:10:00,24.7,24.7,24.66,24.66,4700.0,19.519,19.519,19.4874,19.4874,4700.0
2009-04-20 13:15:00,24.66,24.68,24.64,24.65,2100.0,19.4874,19.5032,19.4716,19.4795,2100.0
2009-04-20 13:20:00,24.67,24.7,24.66,24.67,4300.0,19.4953,19.519,19.4874,19.4953,4300.0
2009-04-20 13:25:00,24.67,24.71,24.66,24.7,2400.0,19.4953,19.5269,19.4874,19.519,2400.0
2009-04-20 13:30:00,24.7,24.75,24.69,24.74,9400.0,19.519,19.5585,19.5111,19.5506,9400.0
2009-04-20 13:35:00,24.76,24.76,24.7,24.71,4600.0,19.5664,19.5664,19.519,19.5269,4600.0
2009-04-20 13:40:00,24.74,24.77,24.73,24.73,3800.0,19.5506,19.5743,19.5427,19.5427,3800.0
2009-04-20 13:45:00,24.74,24.74,24.69,24.69,2900.0,19.5506,19.5506,19.5111,19.5111,2900.0
2009-04-20 13:50:00,24.7,24.7,24.67,24.7,2100.0,19.519,19.519,19.4953,19.519,2100.0
2009-04-20 13:55:00,24.7,24.75,24.7,24.71,3000.0,19.519,19.5585,19.519,19.5269,3000.0
2009-04-20 14:00:00,24.71,24.71,24.66,24.7,4500.0,19.5269,19.5269,19.4874,19.519,4500.0
2009-04-20 14:05:00,24.7,24.71,24.68,24.7,3300.0,19.519,19.5269,19.5032,19.519,3300.0
2009-04-20 14:10:00,24.7,24.7,24.66,24.7,4400.0,19.519,19.519,19.4874,19.519,4400.0
2009-04-20 14:15:00,24.66,24.71,24.66,24.7,1600.0,19.4874,19.5269,19.4874,19.519,1600.0
2009-04-20 14:20:00,24.7,24.72,24.69,24.72,5100.0,19.519,19.5348,19.5111,19.5348,5100.0
2009-04-20 14:25:00,24.71,24.73,24.7,24.71,4200.0,19.5269,19.5427,19.519,19.5269,4200.0
2009-04-20 14:30:00,24.71,24.74,24.7,24.71,5200.0,19.5269,19.5506,19.519,19.5269,5200.0
2009-04-20 14:35:00,24.7,24.72,24.67,24.67,6500.0,19.519,19.5348,19.4953,19.4953,6500.0
2009-04-20 14:40:00,24.67,24.78,24.66,24.78,6700.0,19.4953,19.5822,19.4874,19.5822,6700.0
2009-04-20 14:45:00,24.77,24.78,24.76,24.77,3700.0,19.5743,19.5822,19.5664,19.5743,3700.0
2009-04-20 14:50:00,24.79,24.79,24.69,24.69,10000.0,19.5901,19.5901,19.5111,19.5111,10000.0
2009-04-20 14:55:00,24.69,24.7,24.66,24.7,7400.0,19.5111,19.519,19.4874,19.519,7400.0
2009-04-20 15:00:00,24.7,24.71,24.67,24.71,8400.0,19.519,19.5269,19.4953,19.5269,8400.0
2009-04-20 15:05:00,24.7,24.75,24.68,24.73,9600.0,19.519,19.5585,19.5032,19.5427,9600.0
2009-04-20 15:10:00,24.73,24.74,24.71,24.73,10200.0,19.5427,19.5506,19.5269,19.5427,10200.0
2009-04-20 15:15:00,24.73,24.73,24.69,24.73,10600.0,19.5427,19.5427,19.5111,19.5427,10600.0
2009-04-20 15:20:00,24.73,24.74,24.7,24.71,14200.0,19.5427,19.5506,19.519,19.5269,14200.0
2009-04-20 15:25:00,24.71,24.73,24.7,24.73,12100.0,19.5269,19.5427,19.519,19.5427,12100.0
2009-04-20 15:30:00,24.73,24.89,24.73,24.88,20100.0,19.5427,19.6691,19.5427,19.6612,20100.0
2009-04-20 15:35:00,24.88,24.91,24.79,24.79,14700.0,19.6612,19.6849,19.5901,19.5901,14700.0
2009-04-20 15:40:00,24.78,24.84,24.74,24.75,30400.0,19.5822,19.6296,19.5506,19.5585,30400.0
2009-04-20 15:45:00,24.78,24.84,24.77,24.82,34200.0,19.5822,19.6296,19.5743,19.6138,34200.0
2009-04-20 15:50:00,24.83,24.84,24.77,24.81,36500.0,19.6217,19.6296,19.5743,19.6059,36500.0
2009-04-20 15:55:00,24.81,24.83,24.75,24.76,34400.0,19.6059,19.6217,19.5585,19.5664,34400.0
2009-04-21 09:30:00,24.43,24.77,24.41,24.77,10400.0,19.3056,19.5743,19.2898,19.5743,10400.0
2009-04-21 09:35:00,24.75,24.86,24.67,24.68,3500.0,19.5585,19.6454,19.4953,19.5032,3500.0
2009-04-21 09:40:00,24.7,24.97,24.7,24.82,19200.0,19.519,19.7323,19.519,19.6138,19200.0
2009-04-21 09:45:00,24.86,24.93,24.79,24.82,5300.0,19.6454,19.7007,19.5901,19.6138,5300.0
2009-04-21 09:50:00,24.85,24.9,24.82,24.84,35700.0,19.6375,19.677,19.6138,19.6296,35700.0
2009-04-21 09:55:00,24.85,24.86,24.82,24.84,12400.0,19.6375,19.6454,19.6138,19.6296,12400.0
2009-04-21 10:00:00,24.83,24.84,24.7,24.74,13700.0,19.6217,19.6296,19.519,19.5506,13700.0
2009-04-21 10:05:00,24.74,24.74,24.67,24.72,42700.0,19.5506,19.5506,19.4953,19.5348,42700.0
2009-04-21 10:10:00,24.75,24.75,24.64,24.67,8400.0,19.5585,19.5585,19.4716,19.4953,8400.0
2009-04-21 10:15:00,24.65,24.7,24.64,24.68,4800.0,19.4795,19.519,19.4716,19.5032,4800.0
2009-04-21 10:20:00,24.64,24.7,24.64,24.68,1700.0,19.4716,19.519,19.4716,19.5032,1700.0
2009-04-21 10:25:00,24.7,24.7,24.65,24.7,1200.0,19.519,19.519,19.4795,19.519,1200.0
2009-04-21 10:30:00,24.68,24.68,24.61,24.65,5300.0,19.5032,19.5032,19.4478,19.4795,5300.0
2009-04-21 10:35:00,24.65,24.69,24.63,24.64,20700.0,19.4795,19.5111,19.4637,19.4716,20700.0
2009-04-21 10:40:00,24.65,24.72,24.64,24.7,13200.0,19.4795,19.5348,19.4716,19.519,13200.0
2009-04-21 10:45:00,24.7,24.72,24.69,24.7,20100.0,19.519,19.5348,19.5111,19.519,20100.0
2009-04-21 10:50:00,24.7,24.7,24.68,24.7,10200.0,19.519,19.519,19.5032,19.519,10200.0
2009-04-21 10:55:00,24.7,24.9,24.7,24.89,8600.0,19.519,19.677,19.519,19.6691,8600.0
2009-04-21 11:00:00,24.89,25.0,24.89,24.99,7900.0,19.6691,19.756,19.6691,19.7481,7900.0
2009-04-21 11:05:00,24.99,25.07,24.99,25.02,10300.0,19.7481,19.8114,19.7481,19.7718,10300.0
2009-04-21 11:10:00,25.01,25.01,24.94,24.95,25300.0,19.7639,19.7639,19.7086,19.7165,25300.0
2009-04-21 11:15:00,24.95,24.99,24.93,24.95,21600.0,19.7165,19.7481,19.7007,19.7165,21600.0
2009-04-21 11:20:00,24.95,24.96,24.92,24.92,29300.0,19.7165,19.7244,19.6928,19.6928,29300.0
2009-04-21 11:25:00,24.94,24.95,24.89,24.9,39600.0,19.7086,19.7165,19.6691,19.677,39600.0
2009-04-21 11:30:00,24.91,24.91,24.89,24.9,20700.0,19.6849,19.6849,19.6691,19.677,20700.0
2009-04-21 11:35:00,24.9,24.91,24.86,24.9,10300.0,19.677,19.6849,19.6454,19.677,10300.0
2009-04-21 11:40:00,24.9,24.91,24.88,24.9,12100.0,19.677,19.6849,19.6612,19.677,12100.0
2009-04-21 11:45:00,24.9,24.92,24.89,24.9,29300.0,19.677,19.6928,19.6691,19.677,29300.0
2009-04-21 11:50:00,24.9,24.91,24.84,24.85,21700.0,19.677,19.6849,19.6296,19.6375,21700.0
2009-04-21 11:55:00,24.84,24.88,24.79,24.79,22200.0,19.6296,19.6612,19.5901,19.5901,22200.0
2009-04-21 12:00:00,24.8,24.85,24.79,24.8,23700.0,19.598,19.6375,19.5901,19.598,23700.0
2009-04-21 12:05:00,24.81,24.81,24.78,24.81,43300.0,19.6059,19.6059,19.5822,19.6059,43300.0
2009-04-21 12:10:00,24.81,24.81,24.79,24.8,8100.0,19.6059,19.6059,19.5901,19.598,8100.0
2009-04-21 12:15:00,24.81,24.83,24.79,24.82,25200.0,19.6059,19.6217,19.5901,19.6138,25200.0
2009-04-21 12:20:00,24.82,24.89,24.8,24.83,23700.0,19.6138,19.6691,19.598,19.6217,23700.0
2009-04-21 12:25:00,24.83,24.87,24.81,24.83,14800.0,19.6217,19.6533,19.6059,19.6217,14800.0
2009-04-21 12:30:00,24.83,24.87,24.83,24.85,13600.0,19.6217,19.6533,19.6217,19.6375,13600.0
2009-04-21 12:35:00,24.86,24.89,24.82,24.84,21100.0,19.6454,19.6691,19.6138,19.6296,21100.0
2009-04-21 12:40:00,24.85,24.89,24.84,24.85,10200.0,19.6375,19.6691,19.6296,19.6375,10200.0
2009-04-21 12:45:00,24.86,24.93,24.84,24.87,19500.0,19.6454,19.7007,19.6296,19.6533,19500.0
2009-04-21 12:50:00,24.87,24.98,24.85,24.98,25600.0,19.6533,19.7402,19.6375,19.7402,25600.0
2009-04-21 12:55:00,24.98,24.98,24.85,24.85,10300.0,19.7402,19.7402,19.6375,19.6375,10300.0
2009-04-21 13:00:00,24.86,24.9,24.84,24.89,6800.0,19.6454,19.677,19.6296,19.6691,6800.0
2009-04-21 13:05:00,24.89,24.93,24.89,24.92,3300.0,19.6691,19.7007,19.6691,19.6928,3300.0
2009-04-21 13:10:00,24.93,25.02,24.92,24.98,5200.0,19.7007,19.7718,19.6928,19.7402,5200.0
2009-04-21 13:15:00,24.98,24.99,24.88,24.88,7200.0,19.7402,19.7481,19.6612,19.6612,7200.0
2009-04-21 13:20:00,24.89,24.94,24.88,24.88,4100.0,19.6691,19.7086,19.6612,19.6612,4100.0
2009-04-21 13:25:00,24.89,24.94,24.89,24.92,2400.0,19.6691,19.7086,19.6691,19.6928,2400.0
2009-04-21 13:30:00,24.93,24.93,24.81,24.86,3600.0,19.7007,19.7007,19.6059,19.6454,3600.0
2009-04-21 13:35:00,24.86,24.92,24.86,24.88,2500.0,19.6454,19.6928,19.6454,19.6612,2500.0
2009-04-21 13:40:00,24.88,24.97,24.86,24.89,4500.0,19.6612,19.7323,19.6454,19.6691,4500.0
2009-04-21 13:45:00,24.89,24.95,24.87,24.95,4000.0,19.6691,19.7165,19.6533,19.7165,4000.0
2009-04-21 13:50:00,24.94,24.94,24.91,24.94,4800.0,19.7086,19.7086,19.6849,19.7086,4800.0
2009-04-21 13:55:00,24.94,24.95,24.92,24.95,1800.0,19.7086,19.7165,19.6928,19.7165,1800.0
2009-04-21 14:00:00,24.98,25.04,24.96,24.96,8700.0,19.7402,19.7877,19.7244,19.7244,8700.0
2009-04-21 14:05:00,24.97,25.0,24.94,24.99,2400.0,19.7323,19.756,19.7086,19.7481,2400.0
2009-04-21 14:10:00,24.99,25.02,24.92,24.92,8300.0,19.7481,19.7718,19.6928,19.6928,8300.0
2009-04-21 14:15:00,24.92,24.92,24.86,24.89,4100.0,19.6928,19.6928,19.6454,19.6691,4100.0
2009-04-21 14:20:00,24.91,24.94,24.9,24.94,1900.0,19.6849,19.7086,19.677,19.7086,1900.0
2009-04-21 14:25:00,24.93,25.05,24.93,25.05,5700.0,19.7007,19.7956,19.7007,19.7956,5700.0
2009-04-21 14:30:00,25.06,25.15,25.06,25.14,5300.0,19.8035,19.8746,19.8035,19.8667,5300.0
2009-04-21 14:35:00,25.15,25.18,25.14,25.16,4200.0,19.8746,19.8983,19.8667,19.8825,4200.0
2009-04-21 14:40:00,25.17,25.2,25.15,25.18,7500.0,19.8904,19.9141,19.8746,19.8983,7500.0
2009-04-21 14:45:00,25.2,25.24,25.17,25.2,8700.0,19.9141,19.9457,19.8904,19.9141,8700.0
2009-04-21 14:50:00,25.2,25.22,25.06,25.15,18600.0,19.9141,19.9299,19.8035,19.8746,18600.0
2009-04-21 14:55:00,25.16,25.19,25.13,25.13,8900.0,19.8825,19.9062,19.8588,19.8588,8900.0
2009-04-21 15:00:00,25.15,25.2,25.11,25.17,10600.0,19.8746,19.9141,19.843,19.8904,10600.0
2009-04-21 15:05:00,25.18,25.31,25.16,25.26,14500.0,19.8983,20.001,19.8825,19.9615,14500.0
2009-04-21 15:10:00,25.27,25.32,25.27,25.32,9600.0,19.9694,20.0089,19.9694,20.0089,9600.0
2009-04-21 15:15:00,25.31,25.39,25.31,25.37,8900.0,20.001,20.0642,20.001,20.0484,8900.0
2009-04-21 15:20:00,25.37,25.38,25.26,25.27,12600.0,20.0484,20.0563,19.9615,19.9694,12600.0
2009-04-21 15:25:00,25.26,25.33,25.25,25.25,15000.0,19.9615,20.0168,19.9536,19.9536,15000.0
2009-04-21 15:30:00,25.25,25.28,25.22,25.28,11800.0,19.9536,19.9773,19.9299,19.9773,11800.0
2009-04-21 15:35:00,25.29,25.32,25.21,25.32,15200.0,19.9852,20.0089,19.922,20.0089,15200.0
2009-04-21 15:40:00,25.3,25.35,25.19,25.23,29000.0,19.9931,20.0326,19.9062,19.9378,29000.0
2009-04-21 15:45:00,25.23,25.31,25.2,25.25,28300.0,19.9378,20.001,19.9141,19.9536,28300.0
2009-04-21 15:50:00,25.25,25.35,25.24,25.35,21500.0,19.9536,20.0326,19.9457,20.0326,21500.0
2009-04-21 15:55:00,25.35,25.44,25.35,25.44,40600.0,20.0326,20.1037,20.0326,20.1037,40600.0
2009-04-22 09:30:00,24.98,24.99,24.72,24.73,7800.0,19.7402,19.7481,19.5348,19.5427,7800.0
2009-04-22 09:35:00,24.75,25.16,24.73,25.08,12700.0,19.5585,19.8825,19.5427,19.8193,12700.0
2009-04-22 09:40:00,25.06,25.06,24.91,24.98,7800.0,19.8035,19.8035,19.6849,19.7402,7800.0
2009-04-22 09:45:00,24.98,25.0,24.86,24.91,8500.0,19.7402,19.756,19.6454,19.6849,8500.0
2009-04-22 09:50:00,24.9,25.09,24.81,25.09,11300.0,19.677,19.8272,19.6059,19.8272,11300.0
2009-04-22 09:55:00,25.11,25.22,25.11,25.15,3100.0,19.843,19.9299,19.843,19.8746,3100.0
2009-04-22 10:00:00,25.17,25.37,25.17,25.35,3400.0,19.8904,20.0484,19.8904,20.0326,3400.0
2009-04-22 10:05:00,25.37,25.6,25.37,25.51,4700.0,20.0484,20.2302,20.0484,20.1591,4700.0
2009-04-22 10:10:00,25.49,25.67,25.42,25.65,6400.0,20.1433,20.2855,20.0879,20.2697,6400.0
2009-04-22 10:15:00,25.66,25.72,25.66,25.69,4000.0,20.2776,20.325,20.2776,20.3013,4000.0
2009-04-22 10:20:00,25.69,25.81,25.69,25.79,4300.0,20.3013,20.3961,20.3013,20.3803,4300.0
2009-04-22 10:25:00,25.78,25.85,25.78,25.81,4000.0,20.3724,20.4277,20.3724,20.3961,4000.0
2009-04-22 10:30:00,25.81,25.87,25.79,25.79,7100.0,20.3961,20.4436,20.3803,20.3803,7100.0
2009-04-22 10:35:00,25.77,25.83,25.75,25.83,4200.0,20.3645,20.4119,20.3487,20.4119,4200.0
2009-04-22 10:40:00,25.84,25.89,25.79,25.84,6500.0,20.4198,20.4594,20.3803,20.4198,6500.0
2009-04-22 10:45:00,25.84,25.84,25.77,25.78,2600.0,20.4198,20.4198,20.3645,20.3724,2600.0
2009-04-22 10:50:00,25.81,25.84,25.77,25.77,5500.0,20.3961,20.4198,20.3645,20.3645,5500.0
2009-04-22 10:55:00,25.79,25.84,25.73,25.76,5700.0,20.3803,20.4198,20.3329,20.3566,5700.0
2009-04-22 11:00:00,25.77,25.8,25.77,25.77,6800.0,20.3645,20.3882,20.3645,20.3645,6800.0
2009-04-22 11:05:00,25.77,25.78,25.73,25.73,2900.0,20.3645,20.3724,20.3329,20.3329,2900.0
2009-04-22 11:10:00,25.71,25.75,25.7,25.71,2700.0,20.3171,20.3487,20.3092,20.3171,2700.0
2009-04-22 11:15:00,25.72,25.73,25.7,25.72,2500.0,20.325,20.3329,20.3092,20.325,2500.0
2009-04-22 11:20:00,25.7,25.72,25.68,25.72,1900.0,20.3092,20.325,20.2934,20.325,1900.0
2009-04-22 11:25:00,25.72,25.74,25.65,25.71,2500.0,20.325,20.3408,20.2697,20.3171,2500.0
2009-04-22 11:30:00,25.71,25.79,25.71,25.77,2600.0,20.3171,20.3803,20.3171,20.3645,2600.0
2009-04-22 11:35:00,25.71,25.74,25.7,25.72,3100.0,20.3171,20.3408,20.3092,20.325,3100.0
2009-04-22 11:40:00,25.76,25.78,25.73,25.73,4500.0,20.3566,20.3724,20.3329,20.3329,4500.0
2009-04-22 11:45:00,25.74,25.75,25.71,25.73,4300.0,20.3408,20.3487,20.3171,20.3329,4300.0
2009-04-22 11:50:00,25.75,25.81,25.75,25.81,2200.0,20.3487,20.3961,20.3487,20.3961,2200.0
2009-04-22 11:55:00,25.79,25.88,25.78,25.86,3500.0,20.3803,20.4515,20.3724,20.4356,3500.0
2009-04-22 12:00:00,25.88,25.89,25.78,25.79,4000.0,20.4515,20.4594,20.3724,20.3803,4000.0
2009-04-22 12:05:00,25.8,25.88,25.79,25.88,4800.0,20.3882,20.4515,20.3803,20.4515,4800.0
2009-04-22 12:10:00,25.88,25.94,25.88,25.94,3600.0,20.4515,20.4989,20.4515,20.4989,3600.0
2009-04-22 12:15:00,25.93,25.94,25.9,25.94,1700.0,20.491,20.4989,20.4673,20.4989,1700.0
2009-04-22 12:20:00,25.91,25.92,25.89,25.89,2200.0,20.4752,20.4831,20.4594,20.4594,2200.0
2009-04-22 12:25:00,25.91,25.91,25.81,25.81,5200.0,20.4752,20.4752,20.3961,20.3961,5200.0
2009-04-22 12:30:00,25.79,25.79,25.75,25.76,6600.0,20.3803,20.3803,20.3487,20.3566,6600.0
2009-04-22 12:35:00,25.76,25.77,25.75,25.77,6300.0,20.3566,20.3645,20.3487,20.3645,6300.0
2009-04-22 12:40:00,25.78,25.78,25.63,25.63,2600.0,20.3724,20.3724,20.2539,20.2539,2600.0
2009-04-22 12:45:00,25.61,25.61,25.5,25.54,3200.0,20.2381,20.2381,20.1512,20.1828,3200.0
2009-04-22 12:50:00,25.52,25.55,25.51,25.52,2100.0,20.167,20.1907,20.1591,20.167,2100.0
2009-04-22 12:55:00,25.55,25.66,25.55,25.64,2700.0,20.1907,20.2776,20.1907,20.2618,2700.0
2009-04-22 13:00:00,25.65,25.69,25.58,25.61,3400.0,20.2697,20.3013,20.2144,20.2381,3400.0
2009-04-22 13:05:00,25.63,25.67,25.61,25.64,1600.0,20.2539,20.2855,20.2381,20.2618,1600.0
2009-04-22 13:10:00,25.61,25.61,25.54,25.56,1500.0,20.2381,20.2381,20.1828,20.1986,1500.0
2009-04-22 13:15:00,25.61,25.68,25.61,25.68,3100.0,20.2381,20.2934,20.2381,20.2934,3100.0
2009-04-22 13:20:00,25.68,25.75,25.68,25.73,2300.0,20.2934,20.3487,20.2934,20.3329,2300.0
2009-04-22 13:25:00,25.72,25.85,25.72,25.81,2200.0,20.325,20.4277,20.325,20.3961,2200.0
2009-04-22 13:30:00,25.8,25.82,25.77,25.82,3300.0,20.3882,20.404,20.3645,20.404,3300.0
2009-04-22 13:35:00,25.84,25.92,25.84,25.87,4800.0,20.4198,20.4831,20.4198,20.4436,4800.0
2009-04-22 13:40:00,25.89,25.9,25.83,25.83,2700.0,20.4594,20.4673,20.4119,20.4119,2700.0
2009-04-22 13:45:00,25.81,25.87,25.79,25.85,2100.0,20.3961,20.4436,20.3803,20.4277,2100.0
2009-04-22 13:50:00,25.87,25.88,25.85,25.87,2800.0,20.4436,20.4515,20.4277,20.4436,2800.0
2009-04-22 13:55:00,25.85,25.85,25.74,25.78,3300.0,20.4277,20.4277,20.3408,20.3724,3300.0
2009-04-22 14:00:00,25.76,25.81,25.75,25.81,3300.0,20.3566,20.3961,20.3487,20.3961,3300.0
2009-04-22 14:05:00,25.79,25.89,25.79,25.87,4000.0,20.3803,20.4594,20.3803,20.4436,4000.0
2009-04-22 14:10:00,25.87,25.92,25.83,25.92,4700.0,20.4436,20.4831,20.4119,20.4831,4700.0
2009-04-22 14:15:00,25.94,26.01,25.94,26.01,7800.0,20.4989,20.5542,20.4989,20.5542,7800.0
2009-04-22 14:20:00,26.0,26.05,25.99,25.99,2500.0,20.5463,20.5858,20.5384,20.5384,2500.0
2009-04-22 14:25:00,25.99,26.02,25.95,25.97,5700.0,20.5384,20.5621,20.5068,20.5226,5700.0
2009-04-22 14:30:00,25.97,26.09,25.97,26.04,4600.0,20.5226,20.6174,20.5226,20.5779,4600.0
2009-04-22 14:35:00,26.05,26.11,26.03,26.11,2200.0,20.5858,20.6332,20.57,20.6332,2200.0
2009-04-22 14:40:00,26.13,26.16,26.11,26.13,7200.0,20.649,20.6727,20.6332,20.649,7200.0
2009-04-22 14:45:00,26.15,26.16,26.11,26.13,5300.0,20.6648,20.6727,20.6332,20.649,5300.0
2009-04-22 14:50:00,26.15,26.19,26.1,26.15,6500.0,20.6648,20.6964,20.6253,20.6648,6500.0
2009-04-22 14:55:00,26.15,26.16,25.98,26.05,6000.0,20.6648,20.6727,20.5305,20.5858,6000.0
2009-04-22 15:00:00,26.04,26.11,26.01,26.1,9800.0,20.5779,20.6332,20.5542,20.6253,9800.0
2009-04-22 15:05:00,26.08,26.1,26.05,26.08,10600.0,20.6095,20.6253,20.5858,20.6095,10600.0
2009-04-22 15:10:00,26.11,26.28,26.11,26.23,19000.0,20.6332,20.7676,20.6332,20.728,19000.0
2009-04-22 15:15:00,26.23,26.23,25.97,26.01,17000.0,20.728,20.728,20.5226,20.5542,17000.0
2009-04-22 15:20:00,26.02,26.16,26.02,26.07,27700.0,20.5621,20.6727,20.5621,20.6016,27700.0
2009-04-22 15:25:00,26.07,26.09,26.0,26.08,19300.0,20.6016,20.6174,20.5463,20.6095,19300.0
2009-04-22 15:30:00,26.08,26.09,25.97,26.07,20700.0,20.6095,20.6174,20.5226,20.6016,20700.0
2009-04-22 15:35:00,26.09,26.09,25.79,25.84,23400.0,20.6174,20.6174,20.3803,20.4198,23400.0
2009-04-22 15:40:00,25.83,25.89,25.72,25.75,32300.0,20.4119,20.4594,20.325,20.3487,32300.0
2009-04-22 15:45:00,25.75,25.79,25.59,25.67,28800.0,20.3487,20.3803,20.2223,20.2855,28800.0
2009-04-22 15:50:00,25.69,25.76,25.54,25.55,33800.0,20.3013,20.3566,20.1828,20.1907,33800.0
2009-04-22 15:55:00,25.54,25.55,25.37,25.46,39700.0,20.1828,20.1907,20.0484,20.1196,39700.0
2009-04-23 09:30:00,25.53,25.89,25.53,25.69,6600.0,20.1749,20.4594,20.1749,20.3013,6600.0
2009-04-23 09:35:00,25.59,25.81,25.54,25.81,3300.0,20.2223,20.3961,20.1828,20.3961,3300.0
2009-04-23 09:40:00,25.88,25.94,25.72,25.83,7200.0,20.4515,20.4989,20.325,20.4119,7200.0
2009-04-23 09:45:00,25.78,25.78,25.72,25.77,3200.0,20.3724,20.3724,20.325,20.3645,3200.0
2009-04-23 09:50:00,25.76,25.76,25.61,25.68,4700.0,20.3566,20.3566,20.2381,20.2934,4700.0
2009-04-23 09:55:00,25.68,25.7,25.62,25.68,5100.0,20.2934,20.3092,20.246,20.2934,5100.0
2009-04-23 10:00:00,25.67,25.68,25.41,25.49,6400.0,20.2855,20.2934,20.08,20.1433,6400.0
2009-04-23 10:05:00,25.46,25.6,25.46,25.49,7400.0,20.1196,20.2302,20.1196,20.1433,7400.0
2009-04-23 10:10:00,25.5,25.56,25.47,25.5,3100.0,20.1512,20.1986,20.1275,20.1512,3100.0
2009-04-23 10:15:00,25.5,25.59,25.47,25.55,2800.0,20.1512,20.2223,20.1275,20.1907,2800.0
2009-04-23 10:20:00,25.54,25.62,25.51,25.62,4600.0,20.1828,20.246,20.1591,20.246,4600.0
2009-04-23 10:25:00,25.67,25.69,25.67,25.67,800.0,20.2855,20.3013,20.2855,20.2855,800.0
2009-04-23 10:30:00,25.67,25.68,25.65,25.68,1900.0,20.2855,20.2934,20.2697,20.2934,1900.0
2009-04-23 10:35:00,25.69,25.9,25.69,25.83,12900.0,20.3013,20.4673,20.3013,20.4119,12900.0
2009-04-23 10:40:00,25.8,25.82,25.61,25.61,3200.0,20.3882,20.404,20.2381,20.2381,3200.0
2009-04-23 10:45:00,25.58,25.6,25.52,25.54,4500.0,20.2144,20.2302,20.167,20.1828,4500.0
2009-04-23 10:50:00,25.52,25.58,25.46,25.46,2500.0,20.167,20.2144,20.1196,20.1196,2500.0
2009-04-23 10:55:00,25.45,25.49,25.39,25.39,6000.0,20.1116,20.1433,20.0642,20.0642,6000.0
2009-04-23 11:00:00,25.35,25.4,25.33,25.4,1600.0,20.0326,20.0721,20.0168,20.0721,1600.0
2009-04-23 11:05:00,25.4,25.43,25.36,25.36,3900.0,20.0721,20.0958,20.0405,20.0405,3900.0
2009-04-23 11:10:00,25.34,25.38,25.23,25.24,11000.0,20.0247,20.0563,19.9378,19.9457,11000.0
2009-04-23 11:15:00,25.23,25.26,25.14,25.14,4200.0,19.9378,19.9615,19.8667,19.8667,4200.0
2009-04-23 11:20:00,25.14,25.36,25.14,25.29,5700.0,19.8667,20.0405,19.8667,19.9852,5700.0
2009-04-23 11:25:00,25.29,25.36,25.29,25.33,3100.0,19.9852,20.0405,19.9852,20.0168,3100.0
2009-04-23 11:30:00,25.31,25.34,25.28,25.33,7500.0,20.001,20.0247,19.9773,20.0168,7500.0
2009-04-23 11:35:00,25.35,25.43,25.35,25.38,3600.0,20.0326,20.0958,20.0326,20.0563,3600.0
2009-04-23 11:40:00,25.39,25.41,25.34,25.38,2900.0,20.0642,20.08,20.0247,20.0563,2900.0
2009-04-23 11:45:00,25.37,25.42,25.36,25.4,1800.0,20.0484,20.0879,20.0405,20.0721,1800.0
2009-04-23 11:50:00,25.41,25.41,25.28,25.28,3500.0,20.08,20.08,19.9773,19.9773,3500.0
2009-04-23 11:55:00,25.28,25.33,25.28,25.32,4200.0,19.9773,20.0168,19.9773,20.0089,4200.0
2009-04-23 12:00:00,25.3,25.32,25.29,25.31,2200.0,19.9931,20.0089,19.9852,20.001,2200.0
2009-04-23 12:05:00,25.33,25.35,25.31,25.32,1400.0,20.0168,20.0326,20.001,20.0089,1400.0
2009-04-23 12:10:00,25.33,25.42,25.33,25.42,1800.0,20.0168,20.0879,20.0168,20.0879,1800.0
2009-04-23 12:15:00,25.43,25.55,25.43,25.55,2200.0,20.0958,20.1907,20.0958,20.1907,2200.0
2009-04-23 12:20:00,25.54,25.56,25.53,25.53,1600.0,20.1828,20.1986,20.1749,20.1749,1600.0
2009-04-23 12:25:00,25.52,25.52,25.47,25.49,2300.0,20.167,20.167,20.1275,20.1433,2300.0
2009-04-23 12:30:00,25.47,25.47,25.4,25.4,700.0,20.1275,20.1275,20.0721,20.0721,700.0
2009-04-23 12:35:00,25.43,25.5,25.42,25.5,1400.0,20.0958,20.1512,20.0879,20.1512,1400.0
2009-04-23 12:40:00,25.47,25.62,25.47,25.6,6100.0,20.1275,20.246,20.1275,20.2302,6100.0
2009-04-23 12:45:00,25.6,25.6,25.6,25.6,400.0,20.2302,20.2302,20.2302,20.2302,400.0
2009-04-23 12:50:00,25.57,25.58,25.56,25.58,1800.0,20.2065,20.2144,20.1986,20.2144,1800.0
2009-04-23 12:55:00,25.56,25.62,25.56,25.59,1300.0,20.1986,20.246,20.1986,20.2223,1300.0
2009-04-23 13:00:00,25.61,25.7,25.61,25.68,1400.0,20.2381,20.3092,20.2381,20.2934,1400.0
2009-04-23 13:05:00,25.71,25.75,25.7,25.73,1500.0,20.3171,20.3487,20.3092,20.3329,1500.0
2009-04-23 13:10:00,25.74,25.74,25.64,25.65,3800.0,20.3408,20.3408,20.2618,20.2697,3800.0
2009-04-23 13:15:00,25.64,25.72,25.63,25.71,2500.0,20.2618,20.325,20.2539,20.3171,2500.0
2009-04-23 13:20:00,25.74,25.78,25.74,25.78,800.0,20.3408,20.3724,20.3408,20.3724,800.0
2009-04-23 13:25:00,25.78,25.86,25.78,25.79,2800.0,20.3724,20.4356,20.3724,20.3803,2800.0
2009-04-23 13:30:00,25.77,25.77,25.66,25.68,3200.0,20.3645,20.3645,20.2776,20.2934,3200.0
2009-04-23 13:35:00,25.7,25.75,25.69,25.69,1600.0,20.3092,20.3487,20.3013,20.3013,1600.0
2009-04-23 13:40:00,25.65,25.67,25.62,25.64,2300.0,20.2697,20.2855,20.246,20.2618,2300.0
2009-04-23 13:45:00,25.6,25.61,25.52,25.53,2100.0,20.2302,20.2381,20.167,20.1749,2100.0
2009-04-23 13:50:00,25.53,25.53,25.5,25.51,3700.0,20.1749,20.1749,20.1512,20.1591,3700.0
2009-04-23 13:55:00,25.54,25.59,25.54,25.58,1300.0,20.1828,20.2223,20.1828,20.2144,1300.0
2009-04-23 14:00:00,25.62,25.63,25.51,25.55,13100.0,20.246,20.2539,20.1591,20.1907,13100.0
2009-04-23 14:05:00,25.57,25.57,25.5,25.5,3800.0,20.2065,20.2065,20.1512,20.1512,3800.0
2009-04-23 14:10:00,25.51,25.51,25.45,25.49,4800.0,20.1591,20.1591,20.1116,20.1433,4800.0
2009-04-23 14:15:00,25.47,25.63,25.47,25.63,5400.0,20.1275,20.2539,20.1275,20.2539,5400.0
2009-04-23 14:20:00,25.6,25.62,25.59,25.59,5200.0,20.2302,20.246,20.2223,20.2223,5200.0
2009-04-23 14:25:00,25.59,25.69,25.58,25.69,3600.0,20.2223,20.3013,20.2144,20.3013,3600.0
2009-04-23 14:30:00,25.68,25.73,25.66,25.72,5500.0,20.2934,20.3329,20.2776,20.325,5500.0
2009-04-23 14:35:00,25.71,25.76,25.69,25.76,2200.0,20.3171,20.3566,20.3013,20.3566,2200.0
2009-04-23 14:40:00,25.83,25.89,25.78,25.8,5400.0,20.4119,20.4594,20.3724,20.3882,5400.0
2009-04-23 14:45:00,25.81,25.84,25.79,25.8,4500.0,20.3961,20.4198,20.3803,20.3882,4500.0
2009-04-23 14:50:00,25.8,25.82,25.73,25.73,2300.0,20.3882,20.404,20.3329,20.3329,2300.0
2009-04-23 14:55:00,25.75,25.75,25.6,25.64,2900.0,20.3487,20.3487,20.2302,20.2618,2900.0
2009-04-23 15:00:00,25.63,25.65,25.47,25.59,4700.0,20.2539,20.2697,20.1275,20.2223,4700.0
2009-04-23 15:05:00,25.58,25.58,25.51,25.57,3200.0,20.2144,20.2144,20.1591,20.2065,3200.0
2009-04-23 15:10:00,25.53,25.53,25.44,25.48,5400.0,20.1749,20.1749,20.1037,20.1354,5400.0
2009-04-23 15:15:00,25.47,25.48,25.41,25.45,4500.0,20.1275,20.1354,20.08,20.1116,4500.0
2009-04-23 15:20:00,25.43,25.54,25.38,25.53,6700.0,20.0958,20.1828,20.0563,20.1749,6700.0
2009-04-23 15:25:00,25.53,25.55,25.48,25.51,15200.0,20.1749,20.1907,20.1354,20.1591,15200.0
2009-04-23 15:30:00,25.49,25.59,25.41,25.5,13000.0,20.1433,20.2223,20.08,20.1512,13000.0
2009-04-23 15:35:00,25.44,25.49,25.39,25.49,9500.0,20.1037,20.1433,20.0642,20.1433,9500.0
2009-04-23 15:40:00,25.49,25.68,25.49,25.65,11500.0,20.1433,20.2934,20.1433,20.2697,11500.0
2009-04-23 15:45:00,25.65,25.72,25.58,25.67,17200.0,20.2697,20.325,20.2144,20.2855,17200.0
2009-04-23 15:50:00,25.66,25.84,25.63,25.8,27100.0,20.2776,20.4198,20.2539,20.3882,27100.0
2009-04-23 15:55:00,25.81,25.81,25.74,25.78,31900.0,20.3961,20.3961,20.3408,20.3724,31900.0
2009-04-24 09:30:00,25.99,26.44,25.99,26.37,9200.0,20.5384,20.894,20.5384,20.8387,9200.0
2009-04-24 09:35:00,26.34,26.36,26.11,26.19,7500.0,20.815,20.8308,20.6332,20.6964,7500.0
2009-04-24 09:40:00,26.23,26.4,26.14,26.37,7200.0,20.728,20.8624,20.6569,20.8387,7200.0
2009-04-24 09:45:00,26.41,26.41,26.29,26.29,3000.0,20.8703,20.8703,20.7755,20.7755,3000.0
2009-04-24 09:50:00,26.28,26.56,26.28,26.4,7500.0,20.7676,20.9888,20.7676,20.8624,7500.0
2009-04-24 09:55:00,26.43,26.69,26.43,26.64,4900.0,20.8861,21.0915,20.8861,21.052,4900.0
2009-04-24 10:00:00,26.66,26.7,26.58,26.62,15000.0,21.0678,21.0995,21.0046,21.0362,15000.0
2009-04-24 10:05:00,26.63,26.7,26.6,26.6,4500.0,21.0441,21.0995,21.0204,21.0204,4500.0
2009-04-24 10:10:00,26.58,26.58,26.33,26.45,17800.0,21.0046,21.0046,20.8071,20.9019,17800.0
2009-04-24 10:15:00,26.41,26.54,26.4,26.49,10100.0,20.8703,20.973,20.8624,20.9335,10100.0
2009-04-24 10:20:00,26.45,26.48,26.38,26.4,5200.0,20.9019,20.9256,20.8466,20.8624,5200.0
2009-04-24 10:25:00,26.39,26.49,26.37,26.46,3800.0,20.8545,20.9335,20.8387,20.9098,3800.0
2009-04-24 10:30:00,26.48,26.54,26.47,26.48,11000.0,20.9256,20.973,20.9177,20.9256,11000.0
2009-04-24 10:35:00,26.51,26.66,26.51,26.59,11500.0,20.9493,21.0678,20.9493,21.0125,11500.0
2009-04-24 10:40:00,26.59,26.65,26.58,26.58,9200.0,21.0125,21.0599,21.0046,21.0046,9200.0
2009-04-24 10:45:00,26.58,26.75,26.58,26.71,10300.0,21.0046,21.139,21.0046,21.1074,10300.0
2009-04-24 10:50:00,26.69,26.73,26.65,26.69,7400.0,21.0915,21.1232,21.0599,21.0915,7400.0
2009-04-24 10:55:00,26.72,26.79,26.7,26.73,8400.0,21.1153,21.1706,21.0995,21.1232,8400.0
2009-04-24 11:00:00,26.72,26.78,26.71,26.72,4200.0,21.1153,21.1627,21.1074,21.1153,4200.0
2009-04-24 11:05:00,26.75,26.78,26.71,26.76,9900.0,21.139,21.1627,21.1074,21.1469,9900.0
2009-04-24 11:10:00,26.78,26.84,26.75,26.84,10100.0,21.1627,21.2101,21.139,21.2101,10100.0
2009-04-24 11:15:00,26.82,26.95,26.79,26.86,3400.0,21.1943,21.297,21.1706,21.2259,3400.0
2009-04-24 11:20:00,26.86,26.86,26.82,26.83,1800.0,21.2259,21.2259,21.1943,21.2022,1800.0
2009-04-24 11:25:00,26.83,26.95,26.83,26.93,6800.0,21.2022,21.297,21.2022,21.2812,6800.0
2009-04-24 11:30:00,26.95,27.11,26.95,27.05,5600.0,21.297,21.4235,21.297,21.376,5600.0
2009-04-24 11:35:00,27.07,27.3,26.99,27.05,18900.0,21.3918,21.5736,21.3286,21.376,18900.0
2009-04-24 11:40:00,27.01,27.05,26.99,27.02,10500.0,21.3444,21.376,21.3286,21.3523,10500.0
2009-04-24 11:45:00,27.02,27.1,26.98,27.05,12900.0,21.3523,21.4155,21.3207,21.376,12900.0
2009-04-24 11:50:00,27.04,27.05,27.02,27.05,9500.0,21.3681,21.376,21.3523,21.376,9500.0
2009-04-24 11:55:00,27.05,27.15,27.05,27.1,1800.0,21.376,21.4551,21.376,21.4155,1800.0
2009-04-24 12:00:00,27.13,27.15,27.07,27.09,2800.0,21.4393,21.4551,21.3918,21.4076,2800.0
2009-04-24 12:05:00,27.09,27.11,27.04,27.06,5000.0,21.4076,21.4235,21.3681,21.3839,5000.0
2009-04-24 12:10:00,27.06,27.1,27.03,27.1,2900.0,21.3839,21.4155,21.3602,21.4155,2900.0
2009-04-24 12:15:00,27.1,27.17,27.08,27.13,7000.0,21.4155,21.4709,21.3997,21.4393,7000.0
2009-04-24 12:20:00,27.13,27.13,27.07,27.08,3900.0,21.4393,21.4393,21.3918,21.3997,3900.0
2009-04-24 12:25:00,27.13,27.13,27.11,27.13,2400.0,21.4393,21.4393,21.4235,21.4393,2400.0
2009-04-24 12:30:00,27.13,27.17,27.13,27.15,3800.0,21.4393,21.4709,21.4393,21.4551,3800.0
2009-04-24 12:35:00,27.16,27.24,27.13,27.24,6100.0,21.463,21.5262,21.4393,21.5262,6100.0
2009-04-24 12:40:00,27.21,27.21,27.13,27.18,6300.0,21.5025,21.5025,21.4393,21.4788,6300.0
2009-04-24 12:45:00,27.18,27.18,27.06,27.09,3700.0,21.4788,21.4788,21.3839,21.4076,3700.0
2009-04-24 12:50:00,27.06,27.15,27.06,27.14,4600.0,21.3839,21.4551,21.3839,21.4472,4600.0
2009-04-24 12:55:00,27.14,27.23,27.14,27.19,4800.0,21.4472,21.5183,21.4472,21.4867,4800.0
2009-04-24 13:00:00,27.19,27.19,27.08,27.08,5000.0,21.4867,21.4867,21.3997,21.3997,5000.0
2009-04-24 13:05:00,27.07,27.14,27.05,27.12,7800.0,21.3918,21.4472,21.376,21.4314,7800.0
2009-04-24 13:10:00,27.11,27.14,27.09,27.11,5600.0,21.4235,21.4472,21.4076,21.4235,5600.0
2009-04-24 13:15:00,27.11,27.13,27.09,27.13,6300.0,21.4235,21.4393,21.4076,21.4393,6300.0
2009-04-24 13:20:00,27.16,27.26,27.16,27.23,3700.0,21.463,21.542,21.463,21.5183,3700.0
2009-04-24 13:25:00,27.21,27.22,27.14,27.16,8000.0,21.5025,21.5104,21.4472,21.463,8000.0
2009-04-24 13:30:00,27.18,27.18,26.99,26.99,22000.0,21.4788,21.4788,21.3286,21.3286,22000.0
2009-04-24 13:35:00,26.99,26.99,26.85,26.86,9600.0,21.3286,21.3286,21.218,21.2259,9600.0
2009-04-24 13:40:00,26.87,26.95,26.86,26.95,3600.0,21.2338,21.297,21.2259,21.297,3600.0
2009-04-24 13:45:00,26.95,26.97,26.93,26.94,3500.0,21.297,21.3128,21.2812,21.2891,3500.0
2009-04-24 13:50:00,26.92,26.92,26.82,26.83,7700.0,21.2733,21.2733,21.1943,21.2022,7700.0
2009-04-24 13:55:00,26.83,26.85,26.8,26.82,5500.0,21.2022,21.218,21.1785,21.1943,5500.0
2009-04-24 14:00:00,26.83,26.97,26.68,26.87,13700.0,21.2022,21.3128,21.0836,21.2338,13700.0
2009-04-24 14:05:00,26.86,26.98,26.73,26.75,15700.0,21.2259,21.3207,21.1232,21.139,15700.0
2009-04-24 14:10:00,26.77,26.82,26.61,26.65,9000.0,21.1548,21.1943,21.0283,21.0599,9000.0
2009-04-24 14:15:00,26.65,26.77,26.64,26.77,15300.0,21.0599,21.1548,21.052,21.1548,15300.0
2009-04-24 14:20:00,26.76,26.86,26.72,26.83,10800.0,21.1469,21.2259,21.1153,21.2022,10800.0
2009-04-24 14:25:00,26.82,26.9,26.75,26.87,12100.0,21.1943,21.2575,21.139,21.2338,12100.0
2009-04-24 14:30:00,26.92,27.03,26.91,26.96,15200.0,21.2733,21.3602,21.2654,21.3049,15200.0
2009-04-24 14:35:00,27.01,27.09,26.97,27.06,9300.0,21.3444,21.4076,21.3128,21.3839,9300.0
2009-04-24 14:40:00,27.06,27.14,27.03,27.14,5100.0,21.3839,21.4472,21.3602,21.4472,5100.0
2009-04-24 14:45:00,27.13,27.23,27.08,27.08,4900.0,21.4393,21.5183,21.3997,21.3997,4900.0
2009-04-24 14:50:00,27.07,27.14,27.03,27.07,7800.0,21.3918,21.4472,21.3602,21.3918,7800.0
2009-04-24 14:55:00,27.08,27.12,27.06,27.11,6600.0,21.3997,21.4314,21.3839,21.4235,6600.0
2009-04-24 15:00:00,27.12,27.13,27.06,27.08,14700.0,21.4314,21.4393,21.3839,21.3997,14700.0
2009-04-24 15:05:00,27.08,27.11,27.03,27.06,26800.0,21.3997,21.4235,21.3602,21.3839,26800.0
2009-04-24 15:10:00,27.06,27.09,27.0,27.07,9500.0,21.3839,21.4076,21.3365,21.3918,9500.0
2009-04-24 15:15:00,27.07,27.1,26.98,26.98,18200.0,21.3918,21.4155,21.3207,21.3207,18200.0
2009-04-24 15:20:00,27.01,27.05,26.95,27.02,12600.0,21.3444,21.376,21.297,21.3523,12600.0
2009-04-24 15:25:00,27.02,27.04,26.86,27.0,38200.0,21.3523,21.3681,21.2259,21.3365,38200.0
2009-04-24 15:30:00,27.01,27.07,26.99,27.03,28900.0,21.3444,21.3918,21.3286,21.3602,28900.0
2009-04-24 15:35:00,27.03,27.17,27.02,27.17,53100.0,21.3602,21.4709,21.3523,21.4709,53100.0
2009-04-24 15:40:00,27.19,27.29,27.13,27.23,24300.0,21.4867,21.5657,21.4393,21.5183,24300.0
2009-04-24 15:45:00,27.22,27.31,27.2,27.28,23100.0,21.5104,21.5815,21.4946,21.5578,23100.0
2009-04-24 15:50:00,27.29,27.3,27.16,27.16,36300.0,21.5657,21.5736,21.463,21.463,36300.0
2009-04-24 15:55:00,27.16,27.21,27.08,27.15,63400.0,21.463,21.5025,21.3997,21.4551,63400.0
2009-04-27 09:30:00,26.82,26.98,26.75,26.98,9900.0,21.1943,21.3207,21.139,21.3207,9900.0
2009-04-27 09:35:00,27.02,27.08,26.74,26.93,15500.0,21.3523,21.3997,21.1311,21.2812,15500.0
2009-04-27 09:40:00,27.01,27.21,26.92,27.11,20300.0,21.3444,21.5025,21.2733,21.4235,20300.0
2009-04-27 09:45:00,27.12,27.29,27.1,27.25,11400.0,21.4314,21.5657,21.4155,21.5341,11400.0
2009-04-27 09:50:00,27.24,27.45,27.2,27.38,10000.0,21.5262,21.6921,21.4946,21.6368,10000.0
2009-04-27 09:55:00,27.37,27.42,27.28,27.36,10000.0,21.6289,21.6684,21.5578,21.621,10000.0
2009-04-27 10:00:00,27.38,27.38,27.09,27.16,13100.0,21.6368,21.6368,21.4076,21.463,13100.0
2009-04-27 10:05:00,27.16,27.16,26.94,26.97,6600.0,21.463,21.463,21.2891,21.3128,6600.0
2009-04-27 10:10:00,26.95,26.96,26.87,26.95,5900.0,21.297,21.3049,21.2338,21.297,5900.0
2009-04-27 10:15:00,26.97,27.09,26.81,27.04,32400.0,21.3128,21.4076,21.1864,21.3681,32400.0
2009-04-27 10:20:00,27.05,27.05,26.96,26.99,8600.0,21.376,21.376,21.3049,21.3286,8600.0
2009-04-27 10:25:00,26.98,26.98,26.88,26.97,5800.0,21.3207,21.3207,21.2417,21.3128,5800.0
2009-04-27 10:30:00,26.92,26.99,26.89,26.92,5300.0,21.2733,21.3286,21.2496,21.2733,5300.0
2009-04-27 10:35:00,26.92,27.07,26.92,27.05,14500.0,21.2733,21.3918,21.2733,21.376,14500.0
2009-04-27 10:40:00,27.05,27.11,26.99,27.07,19900.0,21.376,21.4235,21.3286,21.3918,19900.0
2009-04-27 10:45:00,27.07,27.07,27.02,27.04,7200.0,21.3918,21.3918,21.3523,21.3681,7200.0
2009-04-27 10:50:00,27.04,27.05,26.97,27.0,11500.0,21.3681,21.376,21.3128,21.3365,11500.0
2009-04-27 10:55:00,27.0,27.05,27.0,27.04,12400.0,21.3365,21.376,21.3365,21.3681,12400.0
2009-04-27 11:00:00,27.05,27.18,27.05,27.14,10300.0,21.376,21.4788,21.376,21.4472,10300.0
2009-04-27 11:05:00,27.13,27.15,27.1,27.12,14000.0,21.4393,21.4551,21.4155,21.4314,14000.0
2009-04-27 11:10:00,27.12,27.15,27.1,27.11,10200.0,21.4314,21.4551,21.4155,21.4235,10200.0
2009-04-27 11:15:00,27.11,27.11,26.98,26.99,17600.0,21.4235,21.4235,21.3207,21.3286,17600.0
2009-04-27 11:20:00,26.99,27.05,26.98,27.02,21600.0,21.3286,21.376,21.3207,21.3523,21600.0
2009-04-27 11:25:00,27.04,27.05,27.02,27.03,13800.0,21.3681,21.376,21.3523,21.3602,13800.0
2009-04-27 11:30:00,27.03,27.05,26.96,26.96,10400.0,21.3602,21.376,21.3049,21.3049,10400.0
2009-04-27 11:35:00,26.96,27.0,26.96,27.0,20000.0,21.3049,21.3365,21.3049,21.3365,20000.0
2009-04-27 11:40:00,26.99,27.08,26.97,27.03,16600.0,21.3286,21.3997,21.3128,21.3602,16600.0
2009-04-27 11:45:00,27.02,27.09,27.01,27.02,22400.0,21.3523,21.4076,21.3444,21.3523,22400.0
2009-04-27 11:50:00,27.03,27.07,26.99,26.99,31600.0,21.3602,21.3918,21.3286,21.3286,31600.0
2009-04-27 11:55:00,26.99,27.0,26.96,27.0,3900.0,21.3286,21.3365,21.3049,21.3365,3900.0
2009-04-27 12:00:00,26.99,27.03,26.99,27.0,20100.0,21.3286,21.3602,21.3286,21.3365,20100.0
2009-04-27 12:05:00,27.02,27.03,27.0,27.02,11900.0,21.3523,21.3602,21.3365,21.3523,11900.0
2009-04-27 12:10:00,27.02,27.04,27.0,27.02,6100.0,21.3523,21.3681,21.3365,21.3523,6100.0
2009-04-27 12:15:00,27.02,27.02,27.0,27.02,4900.0,21.3523,21.3523,21.3365,21.3523,4900.0
2009-04-27 12:20:00,27.02,27.09,27.02,27.08,3900.0,21.3523,21.4076,21.3523,21.3997,3900.0
2009-04-27 12:25:00,27.09,27.1,27.04,27.08,6600.0,21.4076,21.4155,21.3681,21.3997,6600.0
2009-04-27 12:30:00,27.08,27.13,27.07,27.1,4800.0,21.3997,21.4393,21.3918,21.4155,4800.0
2009-04-27 12:35:00,27.09,27.11,27.03,27.1,4500.0,21.4076,21.4235,21.3602,21.4155,4500.0
2009-04-27 12:40:00,27.12,27.13,27.04,27.04,4600.0,21.4314,21.4393,21.3681,21.3681,4600.0
2009-04-27 12:45:00,27.03,27.05,27.01,27.01,4800.0,21.3602,21.376,21.3444,21.3444,4800.0
2009-04-27 12:50:00,27.03,27.03,27.0,27.01,7600.0,21.3602,21.3602,21.3365,21.3444,7600.0
2009-04-27 12:55:00,27.02,27.1,27.02,27.1,3200.0,21.3523,21.4155,21.3523,21.4155,3200.0
2009-04-27 13:00:00,27.08,27.08,27.02,27.04,4600.0,21.3997,21.3997,21.3523,21.3681,4600.0
2009-04-27 13:05:00,27.03,27.04,27.0,27.04,6800.0,21.3602,21.3681,21.3365,21.3681,6800.0
2009-04-27 13:10:00,27.05,27.07,27.03,27.05,3600.0,21.376,21.3918,21.3602,21.376,3600.0
2009-04-27 13:15:00,27.04,27.04,27.0,27.02,7000.0,21.3681,21.3681,21.3365,21.3523,7000.0
2009-04-27 13:20:00,27.0,27.01,26.97,26.98,13500.0,21.3365,21.3444,21.3128,21.3207,13500.0
2009-04-27 13:25:00,26.98,27.0,26.96,26.98,11700.0,21.3207,21.3365,21.3049,21.3207,11700.0
2009-04-27 13:30:00,26.98,26.99,26.88,26.97,12300.0,21.3207,21.3286,21.2417,21.3128,12300.0
2009-04-27 13:35:00,26.97,27.01,26.97,27.0,18700.0,21.3128,21.3444,21.3128,21.3365,18700.0
2009-04-27 13:40:00,26.99,27.1,26.99,27.1,9600.0,21.3286,21.4155,21.3286,21.4155,9600.0
2009-04-27 13:45:00,27.08,27.11,27.02,27.03,10500.0,21.3997,21.4235,21.3523,21.3602,10500.0
2009-04-27 13:50:00,27.04,27.04,26.93,26.94,4700.0,21.3681,21.3681,21.2812,21.2891,4700.0
2009-04-27 13:55:00,26.94,26.95,26.91,26.95,2300.0,21.2891,21.297,21.2654,21.297,2300.0
2009-04-27 14:00:00,26.96,26.96,26.92,26.95,13700.0,21.3049,21.3049,21.2733,21.297,13700.0
2009-04-27 14:05:00,26.96,26.96,26.91,26.91,6800.0,21.3049,21.3049,21.2654,21.2654,6800.0
2009-04-27 14:10:00,26.9,26.98,26.9,26.95,5700.0,21.2575,21.3207,21.2575,21.297,5700.0
2009-04-27 14:15:00,26.95,26.97,26.91,26.94,12200.0,21.297,21.3128,21.2654,21.2891,12200.0
2009-04-27 14:20:00,26.94,26.97,26.92,26.95,7100.0,21.2891,21.3128,21.2733,21.297,7100.0
2009-04-27 14:25:00,26.96,27.0,26.94,26.98,9100.0,21.3049,21.3365,21.2891,21.3207,9100.0
2009-04-27 14:30:00,26.99,27.05,26.99,27.05,4200.0,21.3286,21.376,21.3286,21.376,4200.0
2009-04-27 14:35:00,27.09,27.1,27.05,27.1,5900.0,21.4076,21.4155,21.376,21.4155,5900.0
2009-04-27 14:40:00,27.12,27.12,27.02,27.1,3800.0,21.4314,21.4314,21.3523,21.4155,3800.0
2009-04-27 14:45:00,27.11,27.11,27.05,27.07,3200.0,21.4235,21.4235,21.376,21.3918,3200.0
2009-04-27 14:50:00,27.09,27.13,27.07,27.11,7200.0,21.4076,21.4393,21.3918,21.4235,7200.0
2009-04-27 14:55:00,27.11,27.2,27.1,27.12,8400.0,21.4235,21.4946,21.4155,21.4314,8400.0
2009-04-27 15:00:00,27.15,27.16,27.07,27.13,8300.0,21.4551,21.463,21.3918,21.4393,8300.0
2009-04-27 15:05:00,27.13,27.15,27.05,27.14,21300.0,21.4393,21.4551,21.376,21.4472,21300.0
2009-04-27 15:10:00,27.14,27.21,27.13,27.19,23900.0,21.4472,21.5025,21.4393,21.4867,23900.0
2009-04-27 15:15:00,27.19,27.29,27.18,27.25,75600.0,21.4867,21.5657,21.4788,21.5341,75600.0
2009-04-27 15:20:00,27.26,27.28,27.12,27.12,31000.0,21.542,21.5578,21.4314,21.4314,31000.0
2009-04-27 15:25:00,27.13,27.15,27.03,27.14,23000.0,21.4393,21.4551,21.3602,21.4472,23000.0
2009-04-27 15:30:00,27.13,27.16,27.05,27.11,27500.0,21.4393,21.463,21.376,21.4235,27500.0
2009-04-27 15:35:00,27.12,27.15,27.1,27.12,29300.0,21.4314,21.4551,21.4155,21.4314,29300.0
2009-04-27 15:40:00,27.11,27.26,27.08,27.24,32600.0,21.4235,21.542,21.3997,21.5262,32600.0
2009-04-27 15:45:00,27.23,27.24,27.11,27.13,36300.0,21.5183,21.5262,21.4235,21.4393,36300.0
2009-04-27 15:50:00,27.1,27.11,26.96,27.06,36500.0,21.4155,21.4235,21.3049,21.3839,36500.0
2009-04-27 15:55:00,27.01,27.09,26.97,27.03,40700.0,21.3444,21.4076,21.3128,21.3602,40700.0
2009-04-28 09:30:00,26.61,26.61,26.34,26.44,6400.0,21.0283,21.0283,20.815,20.894,6400.0
2009-04-28 09:35:00,26.39,26.48,25.83,26.0,38100.0,20.8545,20.9256,20.4119,20.5463,38100.0
2009-04-28 09:40:00,25.99,26.1,25.65,25.68,32400.0,20.5384,20.6253,20.2697,20.2934,32400.0
2009-04-28 09:45:00,25.69,25.69,25.47,25.47,19600.0,20.3013,20.3013,20.1275,20.1275,19600.0
2009-04-28 09:50:00,25.47,25.58,25.38,25.41,19400.0,20.1275,20.2144,20.0563,20.08,19400.0
2009-04-28 09:55:00,25.42,25.6,25.36,25.54,14600.0,20.0879,20.2302,20.0405,20.1828,14600.0
2009-04-28 10:00:00,25.54,25.82,25.53,25.8,20200.0,20.1828,20.404,20.1749,20.3882,20200.0
2009-04-28 10:05:00,25.8,25.82,25.66,25.67,15700.0,20.3882,20.404,20.2776,20.2855,15700.0
2009-04-28 10:10:00,25.68,25.69,25.55,25.57,7200.0,20.2934,20.3013,20.1907,20.2065,7200.0
2009-04-28 10:15:00,25.57,25.7,25.53,25.69,19000.0,20.2065,20.3092,20.1749,20.3013,19000.0
2009-04-28 10:20:00,25.67,25.84,25.67,25.78,12300.0,20.2855,20.4198,20.2855,20.3724,12300.0
2009-04-28 10:25:00,25.76,25.79,25.68,25.76,18200.0,20.3566,20.3803,20.2934,20.3566,18200.0
2009-04-28 10:30:00,25.77,25.8,25.67,25.68,14000.0,20.3645,20.3882,20.2855,20.2934,14000.0
2009-04-28 10:35:00,25.68,25.79,25.68,25.79,6900.0,20.2934,20.3803,20.2934,20.3803,6900.0
2009-04-28 10:40:00,25.8,25.96,25.8,25.92,9400.0,20.3882,20.5147,20.3882,20.4831,9400.0
2009-04-28 10:45:00,25.91,26.0,25.82,25.82,13900.0,20.4752,20.5463,20.404,20.404,13900.0
2009-04-28 10:50:00,25.82,25.84,25.68,25.69,19100.0,20.404,20.4198,20.2934,20.3013,19100.0
2009-04-28 10:55:00,25.67,25.73,25.64,25.73,9900.0,20.2855,20.3329,20.2618,20.3329,9900.0
2009-04-28 11:00:00,25.74,25.84,25.73,25.79,7400.0,20.3408,20.4198,20.3329,20.3803,7400.0
2009-04-28 11:05:00,25.78,25.79,25.68,25.68,11400.0,20.3724,20.3803,20.2934,20.2934,11400.0
2009-04-28 11:10:00,25.68,25.73,25.57,25.57,22500.0,20.2934,20.3329,20.2065,20.2065,22500.0
2009-04-28 11:15:00,25.58,25.65,25.57,25.64,5400.0,20.2144,20.2697,20.2065,20.2618,5400.0
2009-04-28 11:20:00,25.64,25.68,25.6,25.62,29500.0,20.2618,20.2934,20.2302,20.246,29500.0
2009-04-28 11:25:00,25.64,25.64,25.5,25.5,8200.0,20.2618,20.2618,20.1512,20.1512,8200.0
2009-04-28 11:30:00,25.5,25.63,25.5,25.63,16400.0,20.1512,20.2539,20.1512,20.2539,16400.0
2009-04-28 11:35:00,25.62,25.72,25.6,25.71,108500.0,20.246,20.325,20.2302,20.3171,108500.0
2009-04-28 11:40:00,25.7,25.76,25.67,25.69,22600.0,20.3092,20.3566,20.2855,20.3013,22600.0
2009-04-28 11:45:00,25.69,25.7,25.62,25.65,27900.0,20.3013,20.3092,20.246,20.2697,27900.0
2009-04-28 11:50:00,25.65,25.67,25.64,25.66,11000.0,20.2697,20.2855,20.2618,20.2776,11000.0
2009-04-28 11:55:00,25.65,25.73,25.65,25.71,4600.0,20.2697,20.3329,20.2697,20.3171,4600.0
2009-04-28 12:00:00,25.72,25.73,25.7,25.73,10500.0,20.325,20.3329,20.3092,20.3329,10500.0
2009-04-28 12:05:00,25.73,25.75,25.7,25.74,25200.0,20.3329,20.3487,20.3092,20.3408,25200.0
2009-04-28 12:10:00,25.76,25.77,25.75,25.75,3600.0,20.3566,20.3645,20.3487,20.3487,3600.0
2009-04-28 12:15:00,25.76,25.77,25.75,25.76,4600.0,20.3566,20.3645,20.3487,20.3566,4600.0
2009-04-28 12:20:00,25.76,25.89,25.75,25.88,5600.0,20.3566,20.4594,20.3487,20.4515,5600.0
2009-04-28 12:25:00,25.89,25.89,25.83,25.84,3400.0,20.4594,20.4594,20.4119,20.4198,3400.0
2009-04-28 12:30:00,25.86,25.89,25.85,25.86,5500.0,20.4356,20.4594,20.4277,20.4356,5500.0
2009-04-28 12:35:00,25.85,25.85,25.74,25.8,22900.0,20.4277,20.4277,20.3408,20.3882,22900.0
2009-04-28 12:40:00,25.8,25.83,25.79,25.82,9000.0,20.3882,20.4119,20.3803,20.404,9000.0
2009-04-28 12:45:00,25.83,25.89,25.81,25.89,11000.0,20.4119,20.4594,20.3961,20.4594,11000.0
2009-04-28 12:50:00,25.89,25.9,25.84,25.85,2300.0,20.4594,20.4673,20.4198,20.4277,2300.0
2009-04-28 12:55:00,25.85,25.85,25.8,25.8,7100.0,20.4277,20.4277,20.3882,20.3882,7100.0
2009-04-28 13:00:00,25.82,25.84,25.8,25.82,8300.0,20.404,20.4198,20.3882,20.404,8300.0
2009-04-28 13:05:00,25.81,25.81,25.8,25.8,29000.0,20.3961,20.3961,20.3882,20.3882,29000.0
2009-04-28 13:10:00,25.8,25.82,25.8,25.8,9100.0,20.3882,20.404,20.3882,20.3882,9100.0
2009-04-28 13:15:00,25.8,25.81,25.8,25.8,12500.0,20.3882,20.3961,20.3882,20.3882,12500.0
2009-04-28 13:20:00,25.8,25.81,25.78,25.8,24900.0,20.3882,20.3961,20.3724,20.3882,24900.0
2009-04-28 13:25:00,25.8,25.81,25.69,25.8,23300.0,20.3882,20.3961,20.3013,20.3882,23300.0
2009-04-28 13:30:00,25.79,25.85,25.78,25.82,11200.0,20.3803,20.4277,20.3724,20.404,11200.0
2009-04-28 13:35:00,25.83,25.84,25.8,25.8,9100.0,20.4119,20.4198,20.3882,20.3882,9100.0
2009-04-28 13:40:00,25.81,25.84,25.8,25.8,9800.0,20.3961,20.4198,20.3882,20.3882,9800.0
2009-04-28 13:45:00,25.8,25.81,25.8,25.8,5100.0,20.3882,20.3961,20.3882,20.3882,5100.0
2009-04-28 13:50:00,25.81,25.81,25.75,25.79,16600.0,20.3961,20.3961,20.3487,20.3803,16600.0
2009-04-28 13:55:00,25.8,25.82,25.8,25.8,6400.0,20.3882,20.404,20.3882,20.3882,6400.0
2009-04-28 14:00:00,25.82,25.9,25.81,25.9,5000.0,20.404,20.4673,20.3961,20.4673,5000.0
2009-04-28 14:05:00,25.91,25.96,25.87,25.95,8500.0,20.4752,20.5147,20.4436,20.5068,8500.0
2009-04-28 14:10:00,25.96,26.01,25.94,25.95,7500.0,20.5147,20.5542,20.4989,20.5068,7500.0
2009-04-28 14:15:00,25.96,25.96,25.87,25.87,2400.0,20.5147,20.5147,20.4436,20.4436,2400.0
2009-04-28 14:20:00,25.9,26.08,25.89,26.08,10200.0,20.4673,20.6095,20.4594,20.6095,10200.0
2009-04-28 14:25:00,26.07,26.09,26.06,26.06,4600.0,20.6016,20.6174,20.5937,20.5937,4600.0
2009-04-28 14:30:00,26.08,26.2,26.06,26.15,5100.0,20.6095,20.7043,20.5937,20.6648,5100.0
2009-04-28 14:35:00,26.15,26.22,26.13,26.19,4800.0,20.6648,20.7201,20.649,20.6964,4800.0
2009-04-28 14:40:00,26.2,26.21,26.17,26.17,3800.0,20.7043,20.7122,20.6806,20.6806,3800.0
2009-04-28 14:45:00,26.17,26.18,25.99,25.99,10300.0,20.6806,20.6885,20.5384,20.5384,10300.0
2009-04-28 14:50:00,26.02,26.09,25.98,26.09,4700.0,20.5621,20.6174,20.5305,20.6174,4700.0
2009-04-28 14:55:00,26.12,26.15,26.04,26.05,5400.0,20.6411,20.6648,20.5779,20.5858,5400.0
2009-04-28 15:00:00,26.04,26.14,26.04,26.12,7400.0,20.5779,20.6569,20.5779,20.6411,7400.0
2009-04-28 15:05:00,26.11,26.15,25.97,26.13,21100.0,20.6332,20.6648,20.5226,20.649,21100.0
2009-04-28 15:10:00,26.13,26.19,26.02,26.02,10000.0,20.649,20.6964,20.5621,20.5621,10000.0
2009-04-28 15:15:00,26.0,26.11,25.96,26.02,12600.0,20.5463,20.6332,20.5147,20.5621,12600.0
2009-04-28 15:20:00,25.98,26.02,25.94,25.97,9500.0,20.5305,20.5621,20.4989,20.5226,9500.0
2009-04-28 15:25:00,25.95,25.99,25.9,25.9,7800.0,20.5068,20.5384,20.4673,20.4673,7800.0
2009-04-28 15:30:00,25.87,25.87,25.79,25.82,23000.0,20.4436,20.4436,20.3803,20.404,23000.0
2009-04-28 15:35:00,25.81,25.95,25.8,25.91,34100.0,20.3961,20.5068,20.3882,20.4752,34100.0
2009-04-28 15:40:00,25.9,25.91,25.76,25.81,14900.0,20.4673,20.4752,20.3566,20.3961,14900.0
2009-04-28 15:45:00,25.81,25.87,25.8,25.86,15300.0,20.3961,20.4436,20.3882,20.4356,15300.0
2009-04-28 15:50:00,25.87,25.91,25.83,25.89,17900.0,20.4436,20.4752,20.4119,20.4594,17900.0
2009-04-28 15:55:00,25.89,25.93,25.8,25.84,20400.0,20.4594,20.491,20.3882,20.4198,20400.0
2009-04-29 09:30:00,25.81,25.85,25.57,25.62,35400.0,20.3961,20.4277,20.2065,20.246,35400.0
2009-04-29 09:35:00,25.63,25.91,25.63,25.91,13800.0,20.2539,20.4752,20.2539,20.4752,13800.0
2009-04-29 09:40:00,25.91,25.93,25.89,25.92,15200.0,20.4752,20.491,20.4594,20.4831,15200.0
2009-04-29 09:45:00,25.92,26.03,25.92,25.97,18700.0,20.4831,20.57,20.4831,20.5226,18700.0
2009-04-29 09:50:00,25.98,26.1,25.98,26.09,13700.0,20.5305,20.6253,20.5305,20.6174,13700.0
2009-04-29 09:55:00,26.11,26.12,26.05,26.08,12700.0,20.6332,20.6411,20.5858,20.6095,12700.0
2009-04-29 10:00:00,26.09,26.12,26.0,26.0,7500.0,20.6174,20.6411,20.5463,20.5463,7500.0
2009-04-29 10:05:00,26.02,26.17,25.98,26.17,7000.0,20.5621,20.6806,20.5305,20.6806,7000.0
2009-04-29 10:10:00,26.17,26.17,26.04,26.07,4400.0,20.6806,20.6806,20.5779,20.6016,4400.0
2009-04-29 10:15:00,26.09,26.18,26.09,26.14,7900.0,20.6174,20.6885,20.6174,20.6569,7900.0
2009-04-29 10:20:00,26.12,26.15,26.07,26.08,11300.0,20.6411,20.6648,20.6016,20.6095,11300.0
2009-04-29 10:25:00,26.09,26.16,26.09,26.16,5800.0,20.6174,20.6727,20.6174,20.6727,5800.0
2009-04-29 10:30:00,26.14,26.23,26.11,26.2,8200.0,20.6569,20.728,20.6332,20.7043,8200.0
2009-04-29 10:35:00,26.21,26.24,26.18,26.24,3500.0,20.7122,20.7359,20.6885,20.7359,3500.0
2009-04-29 10:40:00,26.24,26.34,26.23,26.28,13000.0,20.7359,20.815,20.728,20.7676,13000.0
2009-04-29 10:45:00,26.27,26.29,26.26,26.29,4300.0,20.7596,20.7755,20.7517,20.7755,4300.0
2009-04-29 10:50:00,26.29,26.3,26.16,26.17,4600.0,20.7755,20.7834,20.6727,20.6806,4600.0
2009-04-29 10:55:00,26.17,26.22,26.13,26.22,4500.0,20.6806,20.7201,20.649,20.7201,4500.0
2009-04-29 11:00:00,26.2,26.25,26.17,26.17,7200.0,20.7043,20.7438,20.6806,20.6806,7200.0
2009-04-29 11:05:00,26.17,26.19,26.16,26.18,2200.0,20.6806,20.6964,20.6727,20.6885,2200.0
2009-04-29 11:10:00,26.2,26.21,26.16,26.19,3600.0,20.7043,20.7122,20.6727,20.6964,3600.0
2009-04-29 11:15:00,26.22,26.26,26.2,26.26,4300.0,20.7201,20.7517,20.7043,20.7517,4300.0
2009-04-29 11:20:00,26.26,26.35,26.23,26.34,2800.0,20.7517,20.8229,20.728,20.815,2800.0
2009-04-29 11:25:00,26.34,26.35,26.29,26.33,3200.0,20.815,20.8229,20.7755,20.8071,3200.0
2009-04-29 11:30:00,26.33,26.33,26.23,26.23,3700.0,20.8071,20.8071,20.728,20.728,3700.0
2009-04-29 11:35:00,26.22,26.26,26.17,26.22,5800.0,20.7201,20.7517,20.6806,20.7201,5800.0
2009-04-29 11:40:00,26.26,26.26,26.23,26.23,1700.0,20.7517,20.7517,20.728,20.728,1700.0
2009-04-29 11:45:00,26.24,26.27,26.22,26.26,2300.0,20.7359,20.7596,20.7201,20.7517,2300.0
2009-04-29 11:50:00,26.27,26.28,26.23,26.24,2400.0,20.7596,20.7676,20.728,20.7359,2400.0
2009-04-29 11:55:00,26.25,26.25,26.22,26.23,2800.0,20.7438,20.7438,20.7201,20.728,2800.0
2009-04-29 12:00:00,26.22,26.25,26.22,26.22,2400.0,20.7201,20.7438,20.7201,20.7201,2400.0
2009-04-29 12:05:00,26.23,26.3,26.23,26.25,6000.0,20.728,20.7834,20.728,20.7438,6000.0
2009-04-29 12:10:00,26.28,26.3,26.25,26.27,5500.0,20.7676,20.7834,20.7438,20.7596,5500.0
2009-04-29 12:15:00,26.29,26.34,26.25,26.27,9000.0,20.7755,20.815,20.7438,20.7596,9000.0
2009-04-29 12:20:00,26.26,26.27,26.22,26.25,3100.0,20.7517,20.7596,20.7201,20.7438,3100.0
2009-04-29 12:25:00,26.24,26.3,26.24,26.28,2900.0,20.7359,20.7834,20.7359,20.7676,2900.0
2009-04-29 12:30:00,26.3,26.3,26.26,26.27,2200.0,20.7834,20.7834,20.7517,20.7596,2200.0
2009-04-29 12:35:00,26.27,26.27,26.24,26.25,1900.0,20.7596,20.7596,20.7359,20.7438,1900.0
2009-04-29 12:40:00,26.24,26.29,26.22,26.24,3000.0,20.7359,20.7755,20.7201,20.7359,3000.0
2009-04-29 12:45:00,26.23,26.25,26.22,26.25,1200.0,20.728,20.7438,20.7201,20.7438,1200.0
2009-04-29 12:50:00,26.25,26.28,26.25,26.26,2200.0,20.7438,20.7676,20.7438,20.7517,2200.0
2009-04-29 12:55:00,26.27,26.27,26.27,26.27,100.0,20.7596,20.7596,20.7596,20.7596,100.0
2009-04-29 13:00:00,26.28,26.29,26.26,26.29,1300.0,20.7676,20.7755,20.7517,20.7755,1300.0
2009-04-29 13:05:00,26.28,26.28,26.27,26.28,600.0,20.7676,20.7676,20.7596,20.7676,600.0
2009-04-29 13:10:00,26.27,26.27,26.24,26.26,1900.0,20.7596,20.7596,20.7359,20.7517,1900.0
2009-04-29 13:15:00,26.26,26.28,26.23,26.27,3600.0,20.7517,20.7676,20.728,20.7596,3600.0
2009-04-29 13:20:00,26.29,26.35,26.27,26.33,3600.0,20.7755,20.8229,20.7596,20.8071,3600.0
2009-04-29 13:25:00,26.32,26.38,26.32,26.36,4100.0,20.7992,20.8466,20.7992,20.8308,4100.0
2009-04-29 13:30:00,26.37,26.38,26.31,26.38,3800.0,20.8387,20.8466,20.7913,20.8466,3800.0
2009-04-29 13:35:00,26.38,26.39,26.31,26.31,4200.0,20.8466,20.8545,20.7913,20.7913,4200.0
2009-04-29 13:40:00,26.32,26.32,26.29,26.3,3300.0,20.7992,20.7992,20.7755,20.7834,3300.0
2009-04-29 13:45:00,26.3,26.33,26.29,26.3,1900.0,20.7834,20.8071,20.7755,20.7834,1900.0
2009-04-29 13:50:00,26.3,26.3,26.27,26.27,2200.0,20.7834,20.7834,20.7596,20.7596,2200.0
2009-04-29 13:55:00,26.3,26.31,26.28,26.29,2100.0,20.7834,20.7913,20.7676,20.7755,2100.0
2009-04-29 14:00:00,26.29,26.32,26.27,26.3,4600.0,20.7755,20.7992,20.7596,20.7834,4600.0
2009-04-29 14:05:00,26.29,26.33,26.28,26.3,2900.0,20.7755,20.8071,20.7676,20.7834,2900.0
2009-04-29 14:10:00,26.31,26.32,26.29,26.3,2900.0,20.7913,20.7992,20.7755,20.7834,2900.0
2009-04-29 14:15:00,26.29,26.4,26.17,26.18,18800.0,20.7755,20.8624,20.6806,20.6885,18800.0
2009-04-29 14:20:00,26.21,26.3,26.15,26.15,9900.0,20.7122,20.7834,20.6648,20.6648,9900.0
2009-04-29 14:25:00,26.18,26.38,26.18,26.33,15000.0,20.6885,20.8466,20.6885,20.8071,15000.0
2009-04-29 14:30:00,26.35,26.51,26.31,26.47,13400.0,20.8229,20.9493,20.7913,20.9177,13400.0
2009-04-29 14:35:00,26.49,26.54,26.44,26.51,10700.0,20.9335,20.973,20.894,20.9493,10700.0
2009-04-29 14:40:00,26.54,26.55,26.38,26.39,9000.0,20.973,20.9809,20.8466,20.8545,9000.0
2009-04-29 14:45:00,26.39,26.44,26.28,26.32,10800.0,20.8545,20.894,20.7676,20.7992,10800.0
2009-04-29 14:50:00,26.35,26.37,26.28,26.28,8000.0,20.8229,20.8387,20.7676,20.7676,8000.0
2009-04-29 14:55:00,26.28,26.38,26.28,26.38,5000.0,20.7676,20.8466,20.7676,20.8466,5000.0
2009-04-29 15:00:00,26.4,26.42,26.3,26.42,11900.0,20.8624,20.8782,20.7834,20.8782,11900.0
2009-04-29 15:05:00,26.42,26.45,26.32,26.4,17300.0,20.8782,20.9019,20.7992,20.8624,17300.0
2009-04-29 15:10:00,26.41,26.46,26.38,26.43,10200.0,20.8703,20.9098,20.8466,20.8861,10200.0
2009-04-29 15:15:00,26.42,26.46,26.29,26.3,7300.0,20.8782,20.9098,20.7755,20.7834,7300.0
2009-04-29 15:20:00,26.32,26.39,26.23,26.25,9800.0,20.7992,20.8545,20.728,20.7438,9800.0
2009-04-29 15:25:00,26.26,26.27,26.11,26.22,7700.0,20.7517,20.7596,20.6332,20.7201,7700.0
2009-04-29 15:30:00,26.22,26.28,26.13,26.24,16100.0,20.7201,20.7676,20.649,20.7359,16100.0
2009-04-29 15:35:00,26.26,26.38,26.23,26.36,16200.0,20.7517,20.8466,20.728,20.8308,16200.0
2009-04-29 15:40:00,26.36,26.41,26.28,26.36,23200.0,20.8308,20.8703,20.7676,20.8308,23200.0
2009-04-29 15:45:00,26.34,26.35,26.15,26.23,26200.0,20.815,20.8229,20.6648,20.728,26200.0
2009-04-29 15:50:00,26.24,26.33,26.21,26.22,30300.0,20.7359,20.8071,20.7122,20.7201,30300.0
2009-04-29 15:55:00,26.22,26.32,26.22,26.29,30400.0,20.7201,20.7992,20.7201,20.7755,30400.0
2009-04-30 09:30:00,26.55,26.58,26.41,26.56,7900.0,20.9809,21.0046,20.8703,20.9888,7900.0
2009-04-30 09:35:00,26.48,27.08,26.48,27.05,8900.0,20.9256,21.3997,20.9256,21.376,8900.0
2009-04-30 09:40:00,27.0,27.19,27.0,27.19,7200.0,21.3365,21.4867,21.3365,21.4867,7200.0
2009-04-30 09:45:00,27.15,27.15,26.79,26.83,5900.0,21.4551,21.4551,21.1706,21.2022,5900.0
2009-04-30 09:50:00,26.84,26.95,26.8,26.94,5900.0,21.2101,21.297,21.1785,21.2891,5900.0
2009-04-30 09:55:00,26.94,26.94,26.85,26.86,6800.0,21.2891,21.2891,21.218,21.2259,6800.0
2009-04-30 10:00:00,26.9,26.94,26.9,26.94,17500.0,21.2575,21.2891,21.2575,21.2891,17500.0
2009-04-30 10:05:00,26.94,27.24,26.94,27.21,9300.0,21.2891,21.5262,21.2891,21.5025,9300.0
2009-04-30 10:10:00,27.2,27.25,27.2,27.24,4000.0,21.4946,21.5341,21.4946,21.5262,4000.0
2009-04-30 10:15:00,27.24,27.29,27.22,27.29,8800.0,21.5262,21.5657,21.5104,21.5657,8800.0
2009-04-30 10:20:00,27.29,27.43,27.2,27.37,12000.0,21.5657,21.6763,21.4946,21.6289,12000.0
2009-04-30 10:25:00,27.38,27.41,27.35,27.36,6100.0,21.6368,21.6605,21.6131,21.621,6100.0
2009-04-30 10:30:00,27.37,27.43,27.32,27.34,10700.0,21.6289,21.6763,21.5894,21.6052,10700.0
2009-04-30 10:35:00,27.31,27.43,27.3,27.37,9200.0,21.5815,21.6763,21.5736,21.6289,9200.0
2009-04-30 10:40:00,27.37,27.39,27.27,27.31,7100.0,21.6289,21.6447,21.5499,21.5815,7100.0
2009-04-30 10:45:00,27.28,27.38,27.24,27.34,7200.0,21.5578,21.6368,21.5262,21.6052,7200.0
2009-04-30 10:50:00,27.34,27.41,27.29,27.41,11900.0,21.6052,21.6605,21.5657,21.6605,11900.0
2009-04-30 10:55:00,27.41,27.59,27.41,27.58,23700.0,21.6605,21.8028,21.6605,21.7949,23700.0
2009-04-30 11:00:00,27.59,27.75,27.58,27.75,21800.0,21.8028,21.9292,21.7949,21.9292,21800.0
2009-04-30 11:05:00,27.73,27.81,27.68,27.73,18000.0,21.9134,21.9766,21.8739,21.9134,18000.0
2009-04-30 11:10:00,27.72,27.77,27.68,27.75,9900.0,21.9055,21.945,21.8739,21.9292,9900.0
2009-04-30 11:15:00,27.73,27.8,27.71,27.76,4600.0,21.9134,21.9687,21.8976,21.9371,4600.0
2009-04-30 11:20:00,27.75,27.76,27.66,27.68,6100.0,21.9292,21.9371,21.8581,21.8739,6100.0
2009-04-30 11:25:00,27.67,27.77,27.67,27.77,6400.0,21.866,21.945,21.866,21.945,6400.0
2009-04-30 11:30:00,27.76,27.78,27.66,27.69,5500.0,21.9371,21.9529,21.8581,21.8818,5500.0
2009-04-30 11:35:00,27.69,27.7,27.63,27.65,8100.0,21.8818,21.8897,21.8344,21.8502,8100.0
2009-04-30 11:40:00,27.62,27.7,27.62,27.7,7000.0,21.8265,21.8897,21.8265,21.8897,7000.0
2009-04-30 11:45:00,27.69,27.73,27.69,27.73,2400.0,21.8818,21.9134,21.8818,21.9134,2400.0
2009-04-30 11:50:00,27.73,27.73,27.58,27.63,12200.0,21.9134,21.9134,21.7949,21.8344,12200.0
2009-04-30 11:55:00,27.62,27.69,27.59,27.61,7800.0,21.8265,21.8818,21.8028,21.8186,7800.0
2009-04-30 12:00:00,27.6,27.65,27.58,27.6,8100.0,21.8107,21.8502,21.7949,21.8107,8100.0
2009-04-30 12:05:00,27.6,27.66,27.59,27.66,9200.0,21.8107,21.8581,21.8028,21.8581,9200.0
2009-04-30 12:10:00,27.66,27.72,27.64,27.69,7100.0,21.8581,21.9055,21.8423,21.8818,7100.0
2009-04-30 12:15:00,27.68,27.68,27.62,27.65,6700.0,21.8739,21.8739,21.8265,21.8502,6700.0
2009-04-30 12:20:00,27.65,27.72,27.63,27.65,6500.0,21.8502,21.9055,21.8344,21.8502,6500.0
2009-04-30 12:25:00,27.64,27.73,27.6,27.72,10800.0,21.8423,21.9134,21.8107,21.9055,10800.0
2009-04-30 12:30:00,27.72,27.73,27.44,27.47,7800.0,21.9055,21.9134,21.6842,21.7079,7800.0
2009-04-30 12:35:00,27.46,27.54,27.46,27.5,18300.0,21.7,21.7633,21.7,21.7316,18300.0
2009-04-30 12:40:00,27.5,27.54,27.45,27.53,15900.0,21.7316,21.7633,21.6921,21.7554,15900.0
2009-04-30 12:45:00,27.51,27.53,27.28,27.29,7900.0,21.7395,21.7554,21.5578,21.5657,7900.0
2009-04-30 12:50:00,27.28,27.44,27.26,27.44,14100.0,21.5578,21.6842,21.542,21.6842,14100.0
2009-04-30 12:55:00,27.43,27.45,27.39,27.45,7700.0,21.6763,21.6921,21.6447,21.6921,7700.0
2009-04-30 13:00:00,27.43,27.52,27.33,27.52,6800.0,21.6763,21.7475,21.5973,21.7475,6800.0
2009-04-30 13:05:00,27.51,27.51,27.46,27.49,30100.0,21.7395,21.7395,21.7,21.7237,30100.0
2009-04-30 13:10:00,27.46,27.47,27.38,27.42,118400.0,21.7,21.7079,21.6368,21.6684,118400.0
2009-04-30 13:15:00,27.41,27.41,27.22,27.24,8200.0,21.6605,21.6605,21.5104,21.5262,8200.0
2009-04-30 13:20:00,27.23,27.25,27.12,27.13,7400.0,21.5183,21.5341,21.4314,21.4393,7400.0
2009-04-30 13:25:00,27.14,27.19,27.12,27.14,5200.0,21.4472,21.4867,21.4314,21.4472,5200.0
2009-04-30 13:30:00,27.13,27.14,27.07,27.14,9600.0,21.4393,21.4472,21.3918,21.4472,9600.0
2009-04-30 13:35:00,27.15,27.15,27.07,27.09,4000.0,21.4551,21.4551,21.3918,21.4076,4000.0
2009-04-30 13:40:00,27.08,27.14,27.08,27.14,4400.0,21.3997,21.4472,21.3997,21.4472,4400.0
2009-04-30 13:45:00,27.13,27.14,27.09,27.14,6800.0,21.4393,21.4472,21.4076,21.4472,6800.0
2009-04-30 13:50:00,27.12,27.14,27.1,27.11,4100.0,21.4314,21.4472,21.4155,21.4235,4100.0
2009-04-30 13:55:00,27.11,27.27,27.11,27.23,5900.0,21.4235,21.5499,21.4235,21.5183,5900.0
2009-04-30 14:00:00,27.21,27.23,27.19,27.23,10600.0,21.5025,21.5183,21.4867,21.5183,10600.0
2009-04-30 14:05:00,27.24,27.25,27.15,27.15,5000.0,21.5262,21.5341,21.4551,21.4551,5000.0
2009-04-30 14:10:00,27.16,27.17,27.07,27.09,9400.0,21.463,21.4709,21.3918,21.4076,9400.0
2009-04-30 14:15:00,27.08,27.26,27.08,27.26,5100.0,21.3997,21.542,21.3997,21.542,5100.0
2009-04-30 14:20:00,27.28,27.3,27.22,27.22,3600.0,21.5578,21.5736,21.5104,21.5104,3600.0
2009-04-30 14:25:00,27.21,27.26,27.21,27.23,4700.0,21.5025,21.542,21.5025,21.5183,4700.0
2009-04-30 14:30:00,27.25,27.28,27.13,27.15,6700.0,21.5341,21.5578,21.4393,21.4551,6700.0
2009-04-30 14:35:00,27.13,27.16,27.08,27.15,5500.0,21.4393,21.463,21.3997,21.4551,5500.0
2009-04-30 14:40:00,27.15,27.17,27.03,27.06,3700.0,21.4551,21.4709,21.3602,21.3839,3700.0
2009-04-30 14:45:00,27.03,27.13,27.02,27.12,4200.0,21.3602,21.4393,21.3523,21.4314,4200.0
2009-04-30 14:50:00,27.11,27.19,27.07,27.19,6700.0,21.4235,21.4867,21.3918,21.4867,6700.0
2009-04-30 14:55:00,27.22,27.24,27.18,27.21,5000.0,21.5104,21.5262,21.4788,21.5025,5000.0
2009-04-30 15:00:00,27.21,27.21,26.99,27.09,13200.0,21.5025,21.5025,21.3286,21.4076,13200.0
2009-04-30 15:05:00,27.08,27.08,26.89,26.94,23200.0,21.3997,21.3997,21.2496,21.2891,23200.0
2009-04-30 15:10:00,26.94,27.03,26.91,26.93,18800.0,21.2891,21.3602,21.2654,21.2812,18800.0
2009-04-30 15:15:00,26.94,26.98,26.79,26.89,23300.0,21.2891,21.3207,21.1706,21.2496,23300.0
2009-04-30 15:20:00,26.88,26.95,26.83,26.87,21100.0,21.2417,21.297,21.2022,21.2338,21100.0
2009-04-30 15:25:00,26.88,26.96,26.88,26.96,21600.0,21.2417,21.3049,21.2417,21.3049,21600.0
2009-04-30 15:30:00,26.98,27.11,26.93,27.09,20000.0,21.3207,21.4235,21.2812,21.4076,20000.0
2009-04-30 15:35:00,27.09,27.09,26.96,26.97,16100.0,21.4076,21.4076,21.3049,21.3128,16100.0
2009-04-30 15:40:00,26.97,27.05,26.88,26.95,27400.0,21.3128,21.376,21.2417,21.297,27400.0
2009-04-30 15:45:00,26.97,27.04,26.95,26.97,32700.0,21.3128,21.3681,21.297,21.3128,32700.0
2009-04-30 15:50:00,26.97,27.0,26.82,26.84,41000.0,21.3128,21.3365,21.1943,21.2101,41000.0
2009-04-30 15:55:00,26.84,26.85,26.75,26.8,54900.0,21.2101,21.218,21.139,21.1785,54900.0
2009-05-01 09:30:00,27.02,27.15,26.69,26.69,21500.0,21.3523,21.4551,21.0915,21.0915,21500.0
2009-05-01 09:35:00,26.7,27.11,26.67,27.06,24500.0,21.0995,21.4235,21.0757,21.3839,24500.0
2009-05-01 09:40:00,27.05,27.09,26.76,26.89,24800.0,21.376,21.4076,21.1469,21.2496,24800.0
2009-05-01 09:45:00,26.89,26.98,26.89,26.96,9300.0,21.2496,21.3207,21.2496,21.3049,9300.0
2009-05-01 09:50:00,26.94,27.0,26.89,26.92,6900.0,21.2891,21.3365,21.2496,21.2733,6900.0
2009-05-01 09:55:00,26.93,26.98,26.8,26.85,7800.0,21.2812,21.3207,21.1785,21.218,7800.0
2009-05-01 10:00:00,26.86,27.05,26.82,27.02,7300.0,21.2259,21.376,21.1943,21.3523,7300.0
2009-05-01 10:05:00,27.03,27.06,26.97,26.97,6500.0,21.3602,21.3839,21.3128,21.3128,6500.0
2009-05-01 10:10:00,26.96,27.05,26.96,27.01,7200.0,21.3049,21.376,21.3049,21.3444,7200.0
2009-05-01 10:15:00,27.03,27.03,26.8,26.8,5500.0,21.3602,21.3602,21.1785,21.1785,5500.0
2009-05-01 10:20:00,26.77,26.83,26.72,26.73,8200.0,21.1548,21.2022,21.1153,21.1232,8200.0
2009-05-01 10:25:00,26.74,26.79,26.74,26.77,3100.0,21.1311,21.1706,21.1311,21.1548,3100.0
2009-05-01 10:30:00,26.77,26.82,26.75,26.81,5100.0,21.1548,21.1943,21.139,21.1864,5100.0
2009-05-01 10:35:00,26.8,26.82,26.75,26.75,56300.0,21.1785,21.1943,21.139,21.139,56300.0
2009-05-01 10:40:00,26.75,26.78,26.74,26.77,7900.0,21.139,21.1627,21.1311,21.1548,7900.0
2009-05-01 10:45:00,26.76,26.78,26.74,26.75,6900.0,21.1469,21.1627,21.1311,21.139,6900.0
2009-05-01 10:50:00,26.74,26.8,26.72,26.74,13400.0,21.1311,21.1785,21.1153,21.1311,13400.0
2009-05-01 10:55:00,26.74,26.8,26.74,26.76,8700.0,21.1311,21.1785,21.1311,21.1469,8700.0
2009-05-01 11:00:00,26.76,26.79,26.74,26.78,10900.0,21.1469,21.1706,21.1311,21.1627,10900.0
2009-05-01 11:05:00,26.77,26.78,26.76,26.77,12200.0,21.1548,21.1627,21.1469,21.1548,12200.0
2009-05-01 11:10:00,26.77,26.87,26.76,26.8,15900.0,21.1548,21.2338,21.1469,21.1785,15900.0
2009-05-01 11:15:00,26.82,26.87,26.82,26.85,8700.0,21.1943,21.2338,21.1943,21.218,8700.0
2009-05-01 11:20:00,26.84,26.87,26.81,26.82,9400.0,21.2101,21.2338,21.1864,21.1943,9400.0
2009-05-01 11:25:00,26.82,26.83,26.78,26.78,7400.0,21.1943,21.2022,21.1627,21.1627,7400.0
2009-05-01 11:30:00,26.81,26.82,26.76,26.82,14700.0,21.1864,21.1943,21.1469,21.1943,14700.0
2009-05-01 11:35:00,26.79,26.81,26.73,26.77,4400.0,21.1706,21.1864,21.1232,21.1548,4400.0
2009-05-01 11:40:00,26.77,26.79,26.75,26.76,7800.0,21.1548,21.1706,21.139,21.1469,7800.0
2009-05-01 11:45:00,26.76,26.76,26.73,26.76,3900.0,21.1469,21.1469,21.1232,21.1469,3900.0
2009-05-01 11:50:00,26.77,26.78,26.69,26.69,5900.0,21.1548,21.1627,21.0915,21.0915,5900.0
2009-05-01 11:55:00,26.68,26.7,26.6,26.63,4000.0,21.0836,21.0995,21.0204,21.0441,4000.0
2009-05-01 12:00:00,26.63,26.68,26.63,26.68,3600.0,21.0441,21.0836,21.0441,21.0836,3600.0
2009-05-01 12:05:00,26.69,26.75,26.68,26.74,3400.0,21.0915,21.139,21.0836,21.1311,3400.0
2009-05-01 12:10:00,26.73,26.82,26.71,26.8,2700.0,21.1232,21.1943,21.1074,21.1785,2700.0
2009-05-01 12:15:00,26.8,26.85,26.79,26.81,4200.0,21.1785,21.218,21.1706,21.1864,4200.0
2009-05-01 12:20:00,26.83,26.87,26.83,26.86,1300.0,21.2022,21.2338,21.2022,21.2259,1300.0
2009-05-01 12:25:00,26.87,26.88,26.77,26.77,3000.0,21.2338,21.2417,21.1548,21.1548,3000.0
2009-05-01 12:30:00,26.76,26.81,26.74,26.79,2400.0,21.1469,21.1864,21.1311,21.1706,2400.0
2009-05-01 12:35:00,26.8,26.94,26.79,26.94,4900.0,21.1785,21.2891,21.1706,21.2891,4900.0
2009-05-01 12:40:00,26.94,26.98,26.87,26.88,10000.0,21.2891,21.3207,21.2338,21.2417,10000.0
2009-05-01 12:45:00,26.88,26.9,26.83,26.89,4800.0,21.2417,21.2575,21.2022,21.2496,4800.0
2009-05-01 12:50:00,26.9,26.95,26.85,26.9,4400.0,21.2575,21.297,21.218,21.2575,4400.0
2009-05-01 12:55:00,26.91,27.01,26.91,27.0,3200.0,21.2654,21.3444,21.2654,21.3365,3200.0
2009-05-01 13:00:00,26.98,27.01,26.95,26.98,5600.0,21.3207,21.3444,21.297,21.3207,5600.0
2009-05-01 13:05:00,26.98,26.99,26.92,26.97,6100.0,21.3207,21.3286,21.2733,21.3128,6100.0
2009-05-01 13:10:00,26.97,27.08,26.97,27.08,3600.0,21.3128,21.3997,21.3128,21.3997,3600.0
2009-05-01 13:15:00,27.09,27.14,27.07,27.11,5500.0,21.4076,21.4472,21.3918,21.4235,5500.0
2009-05-01 13:20:00,27.11,27.13,27.09,27.09,3300.0,21.4235,21.4393,21.4076,21.4076,3300.0
2009-05-01 13:25:00,27.08,27.11,27.04,27.08,5300.0,21.3997,21.4235,21.3681,21.3997,5300.0
2009-05-01 13:30:00,27.07,27.09,27.04,27.09,3100.0,21.3918,21.4076,21.3681,21.4076,3100.0
2009-05-01 13:35:00,27.09,27.17,27.07,27.17,5200.0,21.4076,21.4709,21.3918,21.4709,5200.0
2009-05-01 13:40:00,27.16,27.19,27.14,27.16,3200.0,21.463,21.4867,21.4472,21.463,3200.0
2009-05-01 13:45:00,27.13,27.14,27.1,27.11,2400.0,21.4393,21.4472,21.4155,21.4235,2400.0
2009-05-01 13:50:00,27.12,27.12,26.99,27.0,3900.0,21.4314,21.4314,21.3286,21.3365,3900.0
2009-05-01 13:55:00,27.0,27.05,27.0,27.03,5600.0,21.3365,21.376,21.3365,21.3602,5600.0
2009-05-01 14:00:00,27.0,27.05,26.96,26.97,13800.0,21.3365,21.376,21.3049,21.3128,13800.0
2009-05-01 14:05:00,26.98,27.01,26.93,27.01,7400.0,21.3207,21.3444,21.2812,21.3444,7400.0
2009-05-01 14:10:00,27.0,27.04,26.88,26.88,5100.0,21.3365,21.3681,21.2417,21.2417,5100.0
2009-05-01 14:15:00,26.86,26.86,26.84,26.84,4300.0,21.2259,21.2259,21.2101,21.2101,4300.0
2009-05-01 14:20:00,26.85,26.85,26.83,26.84,5700.0,21.218,21.218,21.2022,21.2101,5700.0
2009-05-01 14:25:00,26.84,26.92,26.84,26.84,11400.0,21.2101,21.2733,21.2101,21.2101,11400.0
2009-05-01 14:30:00,26.83,26.84,26.8,26.82,5700.0,21.2022,21.2101,21.1785,21.1943,5700.0
2009-05-01 14:35:00,26.82,26.84,26.77,26.77,4800.0,21.1943,21.2101,21.1548,21.1548,4800.0
2009-05-01 14:40:00,26.76,26.76,26.7,26.73,8900.0,21.1469,21.1469,21.0995,21.1232,8900.0
2009-05-01 14:45:00,26.74,26.76,26.73,26.76,8700.0,21.1311,21.1469,21.1232,21.1469,8700.0
2009-05-01 14:50:00,26.76,26.79,26.73,26.79,10500.0,21.1469,21.1706,21.1232,21.1706,10500.0
2009-05-01 14:55:00,26.78,26.82,26.78,26.8,7800.0,21.1627,21.1943,21.1627,21.1785,7800.0
2009-05-01 15:00:00,26.82,26.91,26.82,26.9,5700.0,21.1943,21.2654,21.1943,21.2575,5700.0
2009-05-01 15:05:00,26.91,26.93,26.83,26.84,9600.0,21.2654,21.2812,21.2022,21.2101,9600.0
2009-05-01 15:10:00,26.86,26.86,26.77,26.79,16100.0,21.2259,21.2259,21.1548,21.1706,16100.0
2009-05-01 15:15:00,26.79,26.8,26.74,26.74,9100.0,21.1706,21.1785,21.1311,21.1311,9100.0
2009-05-01 15:20:00,26.75,26.8,26.72,26.78,13200.0,21.139,21.1785,21.1153,21.1627,13200.0
2009-05-01 15:25:00,26.78,26.78,26.72,26.74,10000.0,21.1627,21.1627,21.1153,21.1311,10000.0
2009-05-01 15:30:00,26.73,26.73,26.64,26.71,11300.0,21.1232,21.1232,21.052,21.1074,11300.0
2009-05-01 15:35:00,26.73,26.82,26.73,26.8,13700.0,21.1232,21.1943,21.1232,21.1785,13700.0
2009-05-01 15:40:00,26.8,26.89,26.79,26.84,17500.0,21.1785,21.2496,21.1706,21.2101,17500.0
2009-05-01 15:45:00,26.84,26.87,26.78,26.85,19100.0,21.2101,21.2338,21.1627,21.218,19100.0
2009-05-01 15:50:00,26.84,26.89,26.81,26.85,15700.0,21.2101,21.2496,21.1864,21.218,15700.0
2009-05-01 15:55:00,26.87,26.92,26.79,26.91,31100.0,21.2338,21.2733,21.1706,21.2654,31100.0
2009-05-04 09:30:00,27.19,27.41,27.19,27.36,9400.0,21.4867,21.6605,21.4867,21.621,9400.0
2009-05-04 09:35:00,27.41,27.6,27.34,27.6,3100.0,21.6605,21.8107,21.6052,21.8107,3100.0
2009-05-04 09:40:00,27.63,27.8,27.63,27.78,10100.0,21.8344,21.9687,21.8344,21.9529,10100.0
2009-05-04 09:45:00,27.79,27.81,27.67,27.7,6600.0,21.9608,21.9766,21.866,21.8897,6600.0
2009-05-04 09:50:00,27.7,27.75,27.6,27.68,5800.0,21.8897,21.9292,21.8107,21.8739,5800.0
2009-05-04 09:55:00,27.66,27.81,27.66,27.8,4200.0,21.8581,21.9766,21.8581,21.9687,4200.0
2009-05-04 10:00:00,27.83,27.96,27.81,27.96,11500.0,21.9924,22.0952,21.9766,22.0952,11500.0
2009-05-04 10:05:00,27.96,28.04,27.96,28.01,11500.0,22.0952,22.1584,22.0952,22.1347,11500.0
2009-05-04 10:10:00,28.01,28.17,28.0,28.1,5800.0,22.1347,22.2611,22.1268,22.2058,5800.0
2009-05-04 10:15:00,28.12,28.2,28.11,28.18,4600.0,22.2216,22.2848,22.2137,22.269,4600.0
2009-05-04 10:20:00,28.18,28.28,28.17,28.23,4600.0,22.269,22.348,22.2611,22.3085,4600.0
2009-05-04 10:25:00,28.23,28.26,28.21,28.26,4000.0,22.3085,22.3322,22.2927,22.3322,4000.0
2009-05-04 10:30:00,28.29,28.31,28.26,28.27,7900.0,22.3559,22.3717,22.3322,22.3401,7900.0
2009-05-04 10:35:00,28.28,28.41,28.28,28.4,4500.0,22.348,22.4508,22.348,22.4429,4500.0
2009-05-04 10:40:00,28.4,28.4,28.23,28.25,10100.0,22.4429,22.4429,22.3085,22.3243,10100.0
2009-05-04 10:45:00,28.24,28.36,28.24,28.35,5000.0,22.3164,22.4113,22.3164,22.4034,5000.0
2009-05-04 10:50:00,28.37,28.38,28.25,28.25,4300.0,22.4192,22.4271,22.3243,22.3243,4300.0
2009-05-04 10:55:00,28.25,28.27,28.17,28.2,16300.0,22.3243,22.3401,22.2611,22.2848,16300.0
2009-05-04 11:00:00,28.22,28.36,28.21,28.35,6900.0,22.3006,22.4113,22.2927,22.4034,6900.0
2009-05-04 11:05:00,28.35,28.36,28.33,28.34,10600.0,22.4034,22.4113,22.3875,22.3954,10600.0
2009-05-04 11:10:00,28.33,28.38,28.33,28.33,12400.0,22.3875,22.4271,22.3875,22.3875,12400.0
2009-05-04 11:15:00,28.32,28.34,28.23,28.23,8600.0,22.3796,22.3954,22.3085,22.3085,8600.0
2009-05-04 11:20:00,28.23,28.25,28.14,28.18,8600.0,22.3085,22.3243,22.2374,22.269,8600.0
2009-05-04 11:25:00,28.18,28.18,28.11,28.16,9600.0,22.269,22.269,22.2137,22.2532,9600.0
2009-05-04 11:30:00,28.15,28.17,28.1,28.13,9300.0,22.2453,22.2611,22.2058,22.2295,9300.0
2009-05-04 11:35:00,28.14,28.14,28.05,28.06,4300.0,22.2374,22.2374,22.1663,22.1742,4300.0
2009-05-04 11:40:00,28.05,28.05,27.91,27.96,12700.0,22.1663,22.1663,22.0556,22.0952,12700.0
2009-05-04 11:45:00,28.0,28.08,27.99,28.06,5800.0,22.1268,22.19,22.1189,22.1742,5800.0
2009-05-04 11:50:00,28.06,28.09,28.0,28.0,2900.0,22.1742,22.1979,22.1268,22.1268,2900.0
2009-05-04 11:55:00,28.03,28.08,28.01,28.05,3700.0,22.1505,22.19,22.1347,22.1663,3700.0
2009-05-04 12:00:00,28.06,28.2,28.06,28.2,2900.0,22.1742,22.2848,22.1742,22.2848,2900.0
2009-05-04 12:05:00,28.2,28.24,28.09,28.09,22400.0,22.2848,22.3164,22.1979,22.1979,22400.0
2009-05-04 12:10:00,28.11,28.12,28.05,28.07,3800.0,22.2137,22.2216,22.1663,22.1821,3800.0
2009-05-04 12:15:00,28.05,28.07,27.96,27.96,26200.0,22.1663,22.1821,22.0952,22.0952,26200.0
2009-05-04 12:20:00,27.98,28.05,27.94,27.94,24200.0,22.111,22.1663,22.0794,22.0794,24200.0
2009-05-04 12:25:00,27.95,27.96,27.9,27.91,4300.0,22.0873,22.0952,22.0477,22.0556,4300.0
2009-05-04 12:30:00,27.95,28.0,27.95,28.0,2100.0,22.0873,22.1268,22.0873,22.1268,2100.0
2009-05-04 12:35:00,28.0,28.08,27.99,28.03,3600.0,22.1268,22.19,22.1189,22.1505,3600.0
2009-05-04 12:40:00,28.05,28.15,28.04,28.14,2900.0,22.1663,22.2453,22.1584,22.2374,2900.0
2009-05-04 12:45:00,28.13,28.18,28.13,28.18,2200.0,22.2295,22.269,22.2295,22.269,2200.0
2009-05-04 12:50:00,28.16,28.2,28.13,28.13,9500.0,22.2532,22.2848,22.2295,22.2295,9500.0
2009-05-04 12:55:00,28.14,28.19,28.13,28.16,3100.0,22.2374,22.2769,22.2295,22.2532,3100.0
2009-05-04 13:00:00,28.17,28.17,28.13,28.14,2200.0,22.2611,22.2611,22.2295,22.2374,2200.0
2009-05-04 13:05:00,28.13,28.16,28.13,28.14,1800.0,22.2295,22.2532,22.2295,22.2374,1800.0
2009-05-04 13:10:00,28.17,28.18,28.16,28.18,700.0,22.2611,22.269,22.2532,22.269,700.0
2009-05-04 13:15:00,28.15,28.16,28.13,28.15,3000.0,22.2453,22.2532,22.2295,22.2453,3000.0
2009-05-04 13:20:00,28.14,28.19,28.14,28.17,4200.0,22.2374,22.2769,22.2374,22.2611,4200.0
2009-05-04 13:25:00,28.17,28.2,28.17,28.17,2400.0,22.2611,22.2848,22.2611,22.2611,2400.0
2009-05-04 13:30:00,28.17,28.26,28.17,28.25,5000.0,22.2611,22.3322,22.2611,22.3243,5000.0
2009-05-04 13:35:00,28.27,28.28,28.25,28.26,3800.0,22.3401,22.348,22.3243,22.3322,3800.0
2009-05-04 13:40:00,28.25,28.26,28.24,28.26,3700.0,22.3243,22.3322,22.3164,22.3322,3700.0
2009-05-04 13:45:00,28.25,28.29,28.25,28.27,1700.0,22.3243,22.3559,22.3243,22.3401,1700.0
2009-05-04 13:50:00,28.25,28.27,28.22,28.22,2900.0,22.3243,22.3401,22.3006,22.3006,2900.0
2009-05-04 13:55:00,28.22,28.26,28.22,28.25,1500.0,22.3006,22.3322,22.3006,22.3243,1500.0
2009-05-04 14:00:00,28.27,28.32,28.23,28.27,4500.0,22.3401,22.3796,22.3085,22.3401,4500.0
2009-05-04 14:05:00,28.28,28.31,28.2,28.2,4200.0,22.348,22.3717,22.2848,22.2848,4200.0
2009-05-04 14:10:00,28.21,28.24,28.19,28.24,2700.0,22.2927,22.3164,22.2769,22.3164,2700.0
2009-05-04 14:15:00,28.24,28.29,28.24,28.29,3300.0,22.3164,22.3559,22.3164,22.3559,3300.0
2009-05-04 14:20:00,28.29,28.32,28.29,28.31,5300.0,22.3559,22.3796,22.3559,22.3717,5300.0
2009-05-04 14:25:00,28.31,28.37,28.3,28.34,4100.0,22.3717,22.4192,22.3638,22.3954,4100.0
2009-05-04 14:30:00,28.35,28.37,28.33,28.35,7100.0,22.4034,22.4192,22.3875,22.4034,7100.0
2009-05-04 14:35:00,28.35,28.36,28.32,28.34,11200.0,22.4034,22.4113,22.3796,22.3954,11200.0
2009-05-04 14:40:00,28.35,28.38,28.33,28.38,4100.0,22.4034,22.4271,22.3875,22.4271,4100.0
2009-05-04 14:45:00,28.38,28.4,28.33,28.35,6600.0,22.4271,22.4429,22.3875,22.4034,6600.0
2009-05-04 14:50:00,28.35,28.35,28.31,28.32,11200.0,22.4034,22.4034,22.3717,22.3796,11200.0
2009-05-04 14:55:00,28.31,28.33,28.19,28.23,4900.0,22.3717,22.3875,22.2769,22.3085,4900.0
2009-05-04 15:00:00,28.26,28.3,28.24,28.29,6200.0,22.3322,22.3638,22.3164,22.3559,6200.0
2009-05-04 15:05:00,28.3,28.3,28.23,28.25,11200.0,22.3638,22.3638,22.3085,22.3243,11200.0
2009-05-04 15:10:00,28.28,28.28,28.21,28.26,14300.0,22.348,22.348,22.2927,22.3322,14300.0
2009-05-04 15:15:00,28.25,28.28,28.21,28.24,10400.0,22.3243,22.348,22.2927,22.3164,10400.0
2009-05-04 15:20:00,28.25,28.25,28.19,28.2,11100.0,22.3243,22.3243,22.2769,22.2848,11100.0
2009-05-04 15:25:00,28.19,28.25,28.19,28.23,12600.0,22.2769,22.3243,22.2769,22.3085,12600.0
2009-05-04 15:30:00,28.24,28.29,28.17,28.17,11600.0,22.3164,22.3559,22.2611,22.2611,11600.0
2009-05-04 15:35:00,28.17,28.23,28.15,28.17,17700.0,22.2611,22.3085,22.2453,22.2611,17700.0
2009-05-04 15:40:00,28.19,28.33,28.16,28.32,17500.0,22.2769,22.3875,22.2532,22.3796,17500.0
2009-05-04 15:45:00,28.33,28.33,28.26,28.27,19300.0,22.3875,22.3875,22.3322,22.3401,19300.0
2009-05-04 15:50:00,28.27,28.39,28.27,28.35,20200.0,22.3401,22.435,22.3401,22.4034,20200.0
2009-05-04 15:55:00,28.35,28.39,28.33,28.38,36700.0,22.4034,22.435,22.3875,22.4271,36700.0
2009-05-05 09:30:00,28.37,28.45,28.27,28.42,6400.0,22.4192,22.4824,22.3401,22.4587,6400.0
2009-05-05 09:35:00,28.41,28.61,28.41,28.59,4000.0,22.4508,22.6088,22.4508,22.593,4000.0
2009-05-05 09:40:00,28.5,28.51,28.31,28.33,13500.0,22.5219,22.5298,22.3717,22.3875,13500.0
2009-05-05 09:45:00,28.33,28.34,28.07,28.11,11100.0,22.3875,22.3954,22.1821,22.2137,11100.0
2009-05-05 09:50:00,28.17,28.17,28.1,28.16,6900.0,22.2611,22.2611,22.2058,22.2532,6900.0
2009-05-05 09:55:00,28.17,28.19,28.1,28.15,11700.0,22.2611,22.2769,22.2058,22.2453,11700.0
2009-05-05 10:00:00,28.21,28.23,28.09,28.2,13600.0,22.2927,22.3085,22.1979,22.2848,13600.0
2009-05-05 10:05:00,28.15,28.31,28.13,28.13,8900.0,22.2453,22.3717,22.2295,22.2295,8900.0
2009-05-05 10:10:00,28.15,28.25,28.13,28.23,4500.0,22.2453,22.3243,22.2295,22.3085,4500.0
2009-05-05 10:15:00,28.25,28.27,28.11,28.19,5200.0,22.3243,22.3401,22.2137,22.2769,5200.0
2009-05-05 10:20:00,28.21,28.21,28.09,28.1,6400.0,22.2927,22.2927,22.1979,22.2058,6400.0
2009-05-05 10:25:00,28.07,28.1,28.0,28.1,4900.0,22.1821,22.2058,22.1268,22.2058,4900.0
2009-05-05 10:30:00,28.11,28.11,27.99,27.99,6100.0,22.2137,22.2137,22.1189,22.1189,6100.0
2009-05-05 10:35:00,28.01,28.05,27.88,27.88,2500.0,22.1347,22.1663,22.0319,22.0319,2500.0
2009-05-05 10:40:00,27.88,27.9,27.87,27.89,2500.0,22.0319,22.0477,22.024,22.0398,2500.0
2009-05-05 10:45:00,27.9,27.91,27.83,27.85,6300.0,22.0477,22.0556,21.9924,22.0082,6300.0
2009-05-05 10:50:00,27.85,27.85,27.8,27.85,3000.0,22.0082,22.0082,21.9687,22.0082,3000.0
2009-05-05 10:55:00,27.84,27.85,27.8,27.8,15300.0,22.0003,22.0082,21.9687,21.9687,15300.0
2009-05-05 11:00:00,27.8,27.83,27.73,27.76,10000.0,21.9687,21.9924,21.9134,21.9371,10000.0
2009-05-05 11:05:00,27.77,27.81,27.76,27.81,4200.0,21.945,21.9766,21.9371,21.9766,4200.0
2009-05-05 11:10:00,27.81,27.85,27.77,27.77,2700.0,21.9766,22.0082,21.945,21.945,2700.0
2009-05-05 11:15:00,27.81,27.81,27.75,27.76,2000.0,21.9766,21.9766,21.9292,21.9371,2000.0
2009-05-05 11:20:00,27.76,27.82,27.74,27.8,21200.0,21.9371,21.9845,21.9213,21.9687,21200.0
2009-05-05 11:25:00,27.84,27.91,27.84,27.89,6500.0,22.0003,22.0556,22.0003,22.0398,6500.0
2009-05-05 11:30:00,27.89,28.01,27.89,28.0,8200.0,22.0398,22.1347,22.0398,22.1268,8200.0
2009-05-05 11:35:00,27.99,28.1,27.98,27.99,7800.0,22.1189,22.2058,22.111,22.1189,7800.0
2009-05-05 11:40:00,27.99,28.06,27.99,28.04,2600.0,22.1189,22.1742,22.1189,22.1584,2600.0
2009-05-05 11:45:00,28.02,28.09,28.01,28.05,4900.0,22.1426,22.1979,22.1347,22.1663,4900.0
2009-05-05 11:50:00,28.04,28.04,27.86,27.86,7000.0,22.1584,22.1584,22.0161,22.0161,7000.0
2009-05-05 11:55:00,27.89,27.89,27.86,27.89,5600.0,22.0398,22.0398,22.0161,22.0398,5600.0
2009-05-05 12:00:00,27.89,27.91,27.86,27.9,3900.0,22.0398,22.0556,22.0161,22.0477,3900.0
2009-05-05 12:05:00,27.91,27.97,27.9,27.93,3500.0,22.0556,22.1031,22.0477,22.0714,3500.0
2009-05-05 12:10:00,27.94,27.98,27.94,27.95,1100.0,22.0794,22.111,22.0794,22.0873,1100.0
2009-05-05 12:15:00,27.94,27.98,27.94,27.98,1800.0,22.0794,22.111,22.0794,22.111,1800.0
2009-05-05 12:20:00,27.98,28.01,27.95,27.95,1800.0,22.111,22.1347,22.0873,22.0873,1800.0
2009-05-05 12:25:00,27.96,27.98,27.94,27.96,1600.0,22.0952,22.111,22.0794,22.0952,1600.0
2009-05-05 12:30:00,27.96,27.96,27.92,27.94,5000.0,22.0952,22.0952,22.0635,22.0794,5000.0
2009-05-05 12:35:00,27.94,27.94,27.89,27.9,4200.0,22.0794,22.0794,22.0398,22.0477,4200.0
2009-05-05 12:40:00,27.9,27.9,27.85,27.85,2100.0,22.0477,22.0477,22.0082,22.0082,2100.0
2009-05-05 12:45:00,27.85,27.89,27.85,27.89,3400.0,22.0082,22.0398,22.0082,22.0398,3400.0
2009-05-05 12:50:00,27.89,27.89,27.85,27.87,1800.0,22.0398,22.0398,22.0082,22.024,1800.0
2009-05-05 12:55:00,27.85,27.93,27.85,27.88,2000.0,22.0082,22.0714,22.0082,22.0319,2000.0
2009-05-05 13:00:00,27.87,27.9,27.82,27.9,3700.0,22.024,22.0477,21.9845,22.0477,3700.0
2009-05-05 13:05:00,27.9,27.95,27.87,27.89,5400.0,22.0477,22.0873,22.024,22.0398,5400.0
2009-05-05 13:10:00,27.91,27.91,27.86,27.86,3700.0,22.0556,22.0556,22.0161,22.0161,3700.0
2009-05-05 13:15:00,27.85,27.85,27.79,27.82,2900.0,22.0082,22.0082,21.9608,21.9845,2900.0
2009-05-05 13:20:00,27.86,27.88,27.85,27.85,5900.0,22.0161,22.0319,22.0082,22.0082,5900.0
2009-05-05 13:25:00,27.85,27.89,27.84,27.86,2900.0,22.0082,22.0398,22.0003,22.0161,2900.0
2009-05-05 13:30:00,27.86,27.87,27.82,27.83,3900.0,22.0161,22.024,21.9845,21.9924,3900.0
2009-05-05 13:35:00,27.84,27.9,27.84,27.88,1600.0,22.0003,22.0477,22.0003,22.0319,1600.0
2009-05-05 13:40:00,27.88,27.91,27.84,27.85,4700.0,22.0319,22.0556,22.0003,22.0082,4700.0
2009-05-05 13:45:00,27.86,27.89,27.83,27.89,4400.0,22.0161,22.0398,21.9924,22.0398,4400.0
2009-05-05 13:50:00,27.91,27.93,27.89,27.89,3900.0,22.0556,22.0714,22.0398,22.0398,3900.0
2009-05-05 13:55:00,27.93,27.93,27.84,27.87,1400.0,22.0714,22.0714,22.0003,22.024,1400.0
2009-05-05 14:00:00,27.84,27.87,27.84,27.85,2300.0,22.0003,22.024,22.0003,22.0082,2300.0
2009-05-05 14:05:00,27.87,27.89,27.86,27.87,4200.0,22.024,22.0398,22.0161,22.024,4200.0
2009-05-05 14:10:00,27.87,27.95,27.87,27.88,6000.0,22.024,22.0873,22.024,22.0319,6000.0
2009-05-05 14:15:00,27.9,27.96,27.89,27.89,16900.0,22.0477,22.0952,22.0398,22.0398,16900.0
2009-05-05 14:20:00,27.92,27.93,27.83,27.83,5500.0,22.0635,22.0714,21.9924,21.9924,5500.0
2009-05-05 14:25:00,27.83,27.84,27.79,27.81,7100.0,21.9924,22.0003,21.9608,21.9766,7100.0
2009-05-05 14:30:00,27.81,27.81,27.77,27.81,5500.0,21.9766,21.9766,21.945,21.9766,5500.0
2009-05-05 14:35:00,27.83,27.87,27.83,27.85,4600.0,21.9924,22.024,21.9924,22.0082,4600.0
2009-05-05 14:40:00,27.85,27.85,27.82,27.84,7100.0,22.0082,22.0082,21.9845,22.0003,7100.0
2009-05-05 14:45:00,27.83,27.91,27.82,27.9,3300.0,21.9924,22.0556,21.9845,22.0477,3300.0
2009-05-05 14:50:00,27.9,27.92,27.88,27.91,3400.0,22.0477,22.0635,22.0319,22.0556,3400.0
2009-05-05 14:55:00,27.91,27.93,27.86,27.86,10000.0,22.0556,22.0714,22.0161,22.0161,10000.0
2009-05-05 15:00:00,27.85,27.9,27.85,27.89,10500.0,22.0082,22.0477,22.0082,22.0398,10500.0
2009-05-05 15:05:00,27.92,27.97,27.89,27.97,14100.0,22.0635,22.1031,22.0398,22.1031,14100.0
2009-05-05 15:10:00,27.97,27.97,27.81,27.82,14200.0,22.1031,22.1031,21.9766,21.9845,14200.0
2009-05-05 15:15:00,27.82,27.92,27.81,27.89,15000.0,21.9845,22.0635,21.9766,22.0398,15000.0
2009-05-05 15:20:00,27.9,27.9,27.83,27.85,14900.0,22.0477,22.0477,21.9924,22.0082,14900.0
2009-05-05 15:25:00,27.85,27.98,27.85,27.96,10100.0,22.0082,22.111,22.0082,22.0952,10100.0
2009-05-05 15:30:00,27.95,28.03,27.94,28.01,20100.0,22.0873,22.1505,22.0794,22.1347,20100.0
2009-05-05 15:35:00,28.02,28.02,27.96,27.96,11700.0,22.1426,22.1426,22.0952,22.0952,11700.0
2009-05-05 15:40:00,27.95,27.99,27.92,27.95,23700.0,22.0873,22.1189,22.0635,22.0873,23700.0
2009-05-05 15:45:00,27.97,28.05,27.97,28.01,15000.0,22.1031,22.1663,22.1031,22.1347,15000.0
2009-05-05 15:50:00,28.01,28.05,27.86,27.89,14300.0,22.1347,22.1663,22.0161,22.0398,14300.0
2009-05-05 15:55:00,27.89,27.96,27.88,27.94,21500.0,22.0398,22.0952,22.0319,22.0794,21500.0
2009-05-06 09:30:00,28.43,28.44,28.19,28.19,4400.0,22.4666,22.4745,22.2769,22.2769,4400.0
2009-05-06 09:35:00,28.19,28.19,28.08,28.08,900.0,22.2769,22.2769,22.19,22.19,900.0
2009-05-06 09:40:00,28.11,28.11,27.98,28.01,1900.0,22.2137,22.2137,22.111,22.1347,1900.0
2009-05-06 09:45:00,28.02,28.04,27.91,27.95,14500.0,22.1426,22.1584,22.0556,22.0873,14500.0
2009-05-06 09:50:00,27.94,27.96,27.84,27.86,19000.0,22.0794,22.0952,22.0003,22.0161,19000.0
2009-05-06 09:55:00,27.87,27.9,27.79,27.8,13700.0,22.024,22.0477,21.9608,21.9687,13700.0
2009-05-06 10:00:00,27.8,27.8,27.61,27.7,21000.0,21.9687,21.9687,21.8186,21.8897,21000.0
2009-05-06 10:05:00,27.71,27.71,27.61,27.67,11300.0,21.8976,21.8976,21.8186,21.866,11300.0
2009-05-06 10:10:00,27.66,27.69,27.5,27.56,20700.0,21.8581,21.8818,21.7316,21.7791,20700.0
2009-05-06 10:15:00,27.57,27.71,27.52,27.71,21300.0,21.787,21.8976,21.7475,21.8976,21300.0
2009-05-06 10:20:00,27.7,27.75,27.59,27.62,62900.0,21.8897,21.9292,21.8028,21.8265,62900.0
2009-05-06 10:25:00,27.62,27.65,27.6,27.61,9800.0,21.8265,21.8502,21.8107,21.8186,9800.0
2009-05-06 10:30:00,27.63,27.74,27.62,27.74,6400.0,21.8344,21.9213,21.8265,21.9213,6400.0
2009-05-06 10:35:00,27.76,27.86,27.75,27.86,5700.0,21.9371,22.0161,21.9292,22.0161,5700.0
2009-05-06 10:40:00,27.86,27.92,27.78,27.8,6900.0,22.0161,22.0635,21.9529,21.9687,6900.0
2009-05-06 10:45:00,27.8,27.87,27.79,27.82,90700.0,21.9687,22.024,21.9608,21.9845,90700.0
2009-05-06 10:50:00,27.85,27.87,27.81,27.83,3300.0,22.0082,22.024,21.9766,21.9924,3300.0
2009-05-06 10:55:00,27.82,27.91,27.82,27.9,4200.0,21.9845,22.0556,21.9845,22.0477,4200.0
2009-05-06 11:00:00,27.88,27.91,27.84,27.84,6700.0,22.0319,22.0556,22.0003,22.0003,6700.0
2009-05-06 11:05:00,27.85,27.87,27.8,27.83,5700.0,22.0082,22.024,21.9687,21.9924,5700.0
2009-05-06 11:10:00,27.83,27.85,27.81,27.81,3500.0,21.9924,22.0082,21.9766,21.9766,3500.0
2009-05-06 11:15:00,27.81,27.81,27.66,27.66,3700.0,21.9766,21.9766,21.8581,21.8581,3700.0
2009-05-06 11:20:00,27.67,27.67,27.64,27.67,2200.0,21.866,21.866,21.8423,21.866,2200.0
2009-05-06 11:25:00,27.68,27.73,27.68,27.73,1800.0,21.8739,21.9134,21.8739,21.9134,1800.0
2009-05-06 11:30:00,27.74,27.74,27.68,27.69,2400.0,21.9213,21.9213,21.8739,21.8818,2400.0
2009-05-06 11:35:00,27.71,27.83,27.71,27.8,2200.0,21.8976,21.9924,21.8976,21.9687,2200.0
2009-05-06 11:40:00,27.78,27.8,27.77,27.8,900.0,21.9529,21.9687,21.945,21.9687,900.0
2009-05-06 11:45:00,27.78,27.8,27.75,27.75,3400.0,21.9529,21.9687,21.9292,21.9292,3400.0
2009-05-06 11:50:00,27.77,27.77,27.7,27.7,3000.0,21.945,21.945,21.8897,21.8897,3000.0
2009-05-06 11:55:00,27.69,27.8,27.69,27.79,4700.0,21.8818,21.9687,21.8818,21.9608,4700.0
2009-05-06 12:00:00,27.79,27.8,27.76,27.78,5000.0,21.9608,21.9687,21.9371,21.9529,5000.0
2009-05-06 12:05:00,27.79,27.81,27.75,27.76,5100.0,21.9608,21.9766,21.9292,21.9371,5100.0
2009-05-06 12:10:00,27.77,27.83,27.77,27.8,7900.0,21.945,21.9924,21.945,21.9687,7900.0
2009-05-06 12:15:00,27.81,27.86,27.79,27.85,9900.0,21.9766,22.0161,21.9608,22.0082,9900.0
2009-05-06 12:20:00,27.83,27.88,27.81,27.84,3700.0,21.9924,22.0319,21.9766,22.0003,3700.0
2009-05-06 12:25:00,27.85,27.89,27.83,27.88,4600.0,22.0082,22.0398,21.9924,22.0319,4600.0
2009-05-06 12:30:00,27.87,27.87,27.69,27.7,29500.0,22.024,22.024,21.8818,21.8897,29500.0
2009-05-06 12:35:00,27.7,27.73,27.6,27.66,27900.0,21.8897,21.9134,21.8107,21.8581,27900.0
2009-05-06 12:40:00,27.67,27.67,27.61,27.67,1000.0,21.866,21.866,21.8186,21.866,1000.0
2009-05-06 12:45:00,27.67,27.71,27.67,27.71,400.0,21.866,21.8976,21.866,21.8976,400.0
2009-05-06 12:50:00,27.71,27.73,27.71,27.73,700.0,21.8976,21.9134,21.8976,21.9134,700.0
2009-05-06 12:55:00,27.77,27.77,27.64,27.65,2500.0,21.945,21.945,21.8423,21.8502,2500.0
2009-05-06 13:00:00,27.65,27.65,27.61,27.63,1500.0,21.8502,21.8502,21.8186,21.8344,1500.0
2009-05-06 13:05:00,27.63,27.63,27.45,27.45,8800.0,21.8344,21.8344,21.6921,21.6921,8800.0
2009-05-06 13:10:00,27.45,27.49,27.43,27.49,7500.0,21.6921,21.7237,21.6763,21.7237,7500.0
2009-05-06 13:15:00,27.48,27.52,27.48,27.52,4200.0,21.7158,21.7475,21.7158,21.7475,4200.0
2009-05-06 13:20:00,27.49,27.53,27.36,27.36,18600.0,21.7237,21.7554,21.621,21.621,18600.0
2009-05-06 13:25:00,27.39,27.41,27.37,27.37,800.0,21.6447,21.6605,21.6289,21.6289,800.0
2009-05-06 13:30:00,27.33,27.4,27.29,27.37,2800.0,21.5973,21.6526,21.5657,21.6289,2800.0
2009-05-06 13:35:00,27.4,27.44,27.4,27.44,1100.0,21.6526,21.6842,21.6526,21.6842,1100.0
2009-05-06 13:40:00,27.41,27.45,27.36,27.44,2800.0,21.6605,21.6921,21.621,21.6842,2800.0
2009-05-06 13:45:00,27.44,27.46,27.44,27.46,1100.0,21.6842,21.7,21.6842,21.7,1100.0
2009-05-06 13:50:00,27.46,27.54,27.45,27.5,11500.0,21.7,21.7633,21.6921,21.7316,11500.0
2009-05-06 13:55:00,27.5,27.63,27.5,27.63,4600.0,21.7316,21.8344,21.7316,21.8344,4600.0
2009-05-06 14:00:00,27.65,27.7,27.65,27.69,1800.0,21.8502,21.8897,21.8502,21.8818,1800.0
2009-05-06 14:05:00,27.67,27.69,27.65,27.65,2700.0,21.866,21.8818,21.8502,21.8502,2700.0
2009-05-06 14:10:00,27.66,27.67,27.65,27.65,1900.0,21.8581,21.866,21.8502,21.8502,1900.0
2009-05-06 14:15:00,27.65,27.73,27.64,27.71,3100.0,21.8502,21.9134,21.8423,21.8976,3100.0
2009-05-06 14:20:00,27.72,27.81,27.72,27.8,3200.0,21.9055,21.9766,21.9055,21.9687,3200.0
2009-05-06 14:25:00,27.82,27.89,27.82,27.88,5200.0,21.9845,22.0398,21.9845,22.0319,5200.0
2009-05-06 14:30:00,27.88,27.88,27.81,27.82,5300.0,22.0319,22.0319,21.9766,21.9845,5300.0
2009-05-06 14:35:00,27.83,27.86,27.83,27.85,2800.0,21.9924,22.0161,21.9924,22.0082,2800.0
2009-05-06 14:40:00,27.85,27.86,27.75,27.78,7500.0,22.0082,22.0161,21.9292,21.9529,7500.0
2009-05-06 14:45:00,27.77,27.79,27.7,27.77,10300.0,21.945,21.9608,21.8897,21.945,10300.0
2009-05-06 14:50:00,27.79,27.79,27.75,27.77,3600.0,21.9608,21.9608,21.9292,21.945,3600.0
2009-05-06 14:55:00,27.76,27.78,27.67,27.71,4600.0,21.9371,21.9529,21.866,21.8976,4600.0
2009-05-06 15:00:00,27.71,27.75,27.69,27.69,3500.0,21.8976,21.9292,21.8818,21.8818,3500.0
2009-05-06 15:05:00,27.69,27.76,27.69,27.75,8000.0,21.8818,21.9371,21.8818,21.9292,8000.0
2009-05-06 15:10:00,27.73,27.75,27.7,27.71,5300.0,21.9134,21.9292,21.8897,21.8976,5300.0
2009-05-06 15:15:00,27.71,27.71,27.66,27.66,6300.0,21.8976,21.8976,21.8581,21.8581,6300.0
2009-05-06 15:20:00,27.66,27.66,27.53,27.53,8300.0,21.8581,21.8581,21.7554,21.7554,8300.0
2009-05-06 15:25:00,27.53,27.54,27.49,27.54,14500.0,21.7554,21.7633,21.7237,21.7633,14500.0
2009-05-06 15:30:00,27.55,27.69,27.54,27.67,23900.0,21.7712,21.8818,21.7633,21.866,23900.0
2009-05-06 15:35:00,27.68,27.7,27.52,27.52,19200.0,21.8739,21.8897,21.7475,21.7475,19200.0
2009-05-06 15:40:00,27.54,27.68,27.53,27.68,15100.0,21.7633,21.8739,21.7554,21.8739,15100.0
2009-05-06 15:45:00,27.67,27.78,27.63,27.78,73300.0,21.866,21.9529,21.8344,21.9529,73300.0
2009-05-06 15:50:00,27.76,27.85,27.6,27.65,27200.0,21.9371,22.0082,21.8107,21.8502,27200.0
2009-05-06 15:55:00,27.66,27.69,27.63,27.65,26800.0,21.8581,21.8818,21.8344,21.8502,26800.0
2009-05-07 09:30:00,28.31,28.31,28.04,28.15,4200.0,22.3717,22.3717,22.1584,22.2453,4200.0
2009-05-07 09:35:00,28.2,28.25,28.08,28.18,3100.0,22.2848,22.3243,22.19,22.269,3100.0
2009-05-07 09:40:00,28.16,28.16,27.98,27.98,2300.0,22.2532,22.2532,22.111,22.111,2300.0
2009-05-07 09:45:00,27.92,27.93,27.7,27.74,6900.0,22.0635,22.0714,21.8897,21.9213,6900.0
2009-05-07 09:50:00,27.7,27.78,27.58,27.59,9500.0,21.8897,21.9529,21.7949,21.8028,9500.0
2009-05-07 09:55:00,27.58,27.65,27.54,27.6,6100.0,21.7949,21.8502,21.7633,21.8107,6100.0
2009-05-07 10:00:00,27.58,27.6,27.34,27.34,12200.0,21.7949,21.8107,21.6052,21.6052,12200.0
2009-05-07 10:05:00,27.35,27.35,27.16,27.27,11400.0,21.6131,21.6131,21.463,21.5499,11400.0
2009-05-07 10:10:00,27.25,27.25,27.12,27.15,2500.0,21.5341,21.5341,21.4314,21.4551,2500.0
2009-05-07 10:15:00,27.1,27.19,27.05,27.16,5300.0,21.4155,21.4867,21.376,21.463,5300.0
2009-05-07 10:20:00,27.16,27.19,27.11,27.12,3500.0,21.463,21.4867,21.4235,21.4314,3500.0
2009-05-07 10:25:00,27.07,27.09,26.96,27.0,3000.0,21.3918,21.4076,21.3049,21.3365,3000.0
2009-05-07 10:30:00,27.0,27.01,26.87,26.99,8000.0,21.3365,21.3444,21.2338,21.3286,8000.0
2009-05-07 10:35:00,26.94,27.07,26.93,27.07,4600.0,21.2891,21.3918,21.2812,21.3918,4600.0
2009-05-07 10:40:00,27.08,27.11,27.05,27.05,3200.0,21.3997,21.4235,21.376,21.376,3200.0
2009-05-07 10:45:00,26.99,27.14,26.99,27.14,6900.0,21.3286,21.4472,21.3286,21.4472,6900.0
2009-05-07 10:50:00,27.14,27.18,27.13,27.17,1400.0,21.4472,21.4788,21.4393,21.4709,1400.0
2009-05-07 10:55:00,27.2,27.2,27.12,27.12,3000.0,21.4946,21.4946,21.4314,21.4314,3000.0
2009-05-07 11:00:00,27.09,27.15,27.0,27.0,4700.0,21.4076,21.4551,21.3365,21.3365,4700.0
2009-05-07 11:05:00,26.98,26.98,26.88,26.89,9800.0,21.3207,21.3207,21.2417,21.2496,9800.0
2009-05-07 11:10:00,26.88,26.9,26.78,26.79,8900.0,21.2417,21.2575,21.1627,21.1706,8900.0
2009-05-07 11:15:00,26.8,26.82,26.72,26.8,8000.0,21.1785,21.1943,21.1153,21.1785,8000.0
2009-05-07 11:20:00,26.81,26.81,26.73,26.75,3500.0,21.1864,21.1864,21.1232,21.139,3500.0
2009-05-07 11:25:00,26.76,26.83,26.73,26.8,2600.0,21.1469,21.2022,21.1232,21.1785,2600.0
2009-05-07 11:30:00,26.8,26.84,26.77,26.84,5100.0,21.1785,21.2101,21.1548,21.2101,5100.0
2009-05-07 11:35:00,26.84,26.92,26.84,26.89,2600.0,21.2101,21.2733,21.2101,21.2496,2600.0
2009-05-07 11:40:00,26.88,26.93,26.86,26.86,3000.0,21.2417,21.2812,21.2259,21.2259,3000.0
2009-05-07 11:45:00,26.86,26.89,26.84,26.85,1800.0,21.2259,21.2496,21.2101,21.218,1800.0
2009-05-07 11:50:00,26.86,26.98,26.83,26.95,9300.0,21.2259,21.3207,21.2022,21.297,9300.0
2009-05-07 11:55:00,26.95,26.97,26.9,26.94,4800.0,21.297,21.3128,21.2575,21.2891,4800.0
2009-05-07 12:00:00,26.92,26.97,26.8,26.81,23300.0,21.2733,21.3128,21.1785,21.1864,23300.0
2009-05-07 12:05:00,26.81,26.81,26.7,26.72,10600.0,21.1864,21.1864,21.0995,21.1153,10600.0
2009-05-07 12:10:00,26.73,26.8,26.73,26.76,4700.0,21.1232,21.1785,21.1232,21.1469,4700.0
2009-05-07 12:15:00,26.75,26.75,26.69,26.73,4600.0,21.139,21.139,21.0915,21.1232,4600.0
2009-05-07 12:20:00,26.74,26.78,26.73,26.77,6400.0,21.1311,21.1627,21.1232,21.1548,6400.0
2009-05-07 12:25:00,26.76,26.79,26.74,26.76,4400.0,21.1469,21.1706,21.1311,21.1469,4400.0
2009-05-07 12:30:00,26.76,26.78,26.75,26.78,2300.0,21.1469,21.1627,21.139,21.1627,2300.0
2009-05-07 12:35:00,26.79,26.81,26.78,26.79,2900.0,21.1706,21.1864,21.1627,21.1706,2900.0
2009-05-07 12:40:00,26.78,26.86,26.78,26.83,19000.0,21.1627,21.2259,21.1627,21.2022,19000.0
2009-05-07 12:45:00,26.83,26.85,26.8,26.84,12800.0,21.2022,21.218,21.1785,21.2101,12800.0
2009-05-07 12:50:00,26.85,26.85,26.81,26.83,9900.0,21.218,21.218,21.1864,21.2022,9900.0
2009-05-07 12:55:00,26.82,26.84,26.81,26.82,3500.0,21.1943,21.2101,21.1864,21.1943,3500.0
2009-05-07 13:00:00,26.82,26.82,26.76,26.79,10300.0,21.1943,21.1943,21.1469,21.1706,10300.0
2009-05-07 13:05:00,26.79,26.81,26.77,26.8,6800.0,21.1706,21.1864,21.1548,21.1785,6800.0
2009-05-07 13:10:00,26.8,26.81,26.75,26.76,4100.0,21.1785,21.1864,21.139,21.1469,4100.0
2009-05-07 13:15:00,26.76,26.76,26.68,26.73,3800.0,21.1469,21.1469,21.0836,21.1232,3800.0
2009-05-07 13:20:00,26.73,26.76,26.71,26.71,6800.0,21.1232,21.1469,21.1074,21.1074,6800.0
2009-05-07 13:25:00,26.73,26.76,26.72,26.72,1800.0,21.1232,21.1469,21.1153,21.1153,1800.0
2009-05-07 13:30:00,26.73,26.73,26.62,26.62,3000.0,21.1232,21.1232,21.0362,21.0362,3000.0
2009-05-07 13:35:00,26.64,26.7,26.64,26.66,3300.0,21.052,21.0995,21.052,21.0678,3300.0
2009-05-07 13:40:00,26.65,26.65,26.5,26.53,6400.0,21.0599,21.0599,20.9414,20.9651,6400.0
2009-05-07 13:45:00,26.51,26.55,26.51,26.55,1400.0,20.9493,20.9809,20.9493,20.9809,1400.0
2009-05-07 13:50:00,26.53,26.54,26.45,26.45,2600.0,20.9651,20.973,20.9019,20.9019,2600.0
2009-05-07 13:55:00,26.44,26.58,26.43,26.58,5200.0,20.894,21.0046,20.8861,21.0046,5200.0
2009-05-07 14:00:00,26.58,26.6,26.56,26.58,3700.0,21.0046,21.0204,20.9888,21.0046,3700.0
2009-05-07 14:05:00,26.6,26.62,26.57,26.57,5200.0,21.0204,21.0362,20.9967,20.9967,5200.0
2009-05-07 14:10:00,26.56,26.56,26.39,26.4,4400.0,20.9888,20.9888,20.8545,20.8624,4400.0
2009-05-07 14:15:00,26.39,26.41,26.34,26.38,22000.0,20.8545,20.8703,20.815,20.8466,22000.0
2009-05-07 14:20:00,26.37,26.41,26.36,26.39,5500.0,20.8387,20.8703,20.8308,20.8545,5500.0
2009-05-07 14:25:00,26.39,26.48,26.39,26.48,7400.0,20.8545,20.9256,20.8545,20.9256,7400.0
2009-05-07 14:30:00,26.47,26.49,26.44,26.47,4500.0,20.9177,20.9335,20.894,20.9177,4500.0
2009-05-07 14:35:00,26.46,26.51,26.43,26.45,5700.0,20.9098,20.9493,20.8861,20.9019,5700.0
2009-05-07 14:40:00,26.45,26.45,26.4,26.43,5000.0,20.9019,20.9019,20.8624,20.8861,5000.0
2009-05-07 14:45:00,26.42,26.49,26.42,26.47,2700.0,20.8782,20.9335,20.8782,20.9177,2700.0
2009-05-07 14:50:00,26.5,26.54,26.39,26.43,4100.0,20.9414,20.973,20.8545,20.8861,4100.0
2009-05-07 14:55:00,26.39,26.52,26.36,26.45,5600.0,20.8545,20.9572,20.8308,20.9019,5600.0
2009-05-07 15:00:00,26.43,26.55,26.42,26.45,15900.0,20.8861,20.9809,20.8782,20.9019,15900.0
2009-05-07 15:05:00,26.46,26.47,26.29,26.36,16400.0,20.9098,20.9177,20.7755,20.8308,16400.0
2009-05-07 15:10:00,26.4,26.4,26.33,26.37,6200.0,20.8624,20.8624,20.8071,20.8387,6200.0
2009-05-07 15:15:00,26.36,26.41,26.31,26.41,7100.0,20.8308,20.8703,20.7913,20.8703,7100.0
2009-05-07 15:20:00,26.41,26.49,26.37,26.43,6300.0,20.8703,20.9335,20.8387,20.8861,6300.0
2009-05-07 15:25:00,26.4,26.49,26.36,26.46,10100.0,20.8624,20.9335,20.8308,20.9098,10100.0
2009-05-07 15:30:00,26.46,26.46,26.25,26.26,14000.0,20.9098,20.9098,20.7438,20.7517,14000.0
2009-05-07 15:35:00,26.26,26.43,26.26,26.42,14000.0,20.7517,20.8861,20.7517,20.8782,14000.0
2009-05-07 15:40:00,26.4,26.55,26.38,26.51,17100.0,20.8624,20.9809,20.8466,20.9493,17100.0
2009-05-07 15:45:00,26.53,26.6,26.51,26.59,14200.0,20.9651,21.0204,20.9493,21.0125,14200.0
2009-05-07 15:50:00,26.61,26.68,26.54,26.68,14300.0,21.0283,21.0836,20.973,21.0836,14300.0
2009-05-07 15:55:00,26.68,26.71,26.52,26.54,26300.0,21.0836,21.1074,20.9572,20.973,26300.0
2009-05-08 09:30:00,26.87,27.02,26.87,26.94,3000.0,21.2338,21.3523,21.2338,21.2891,3000.0
2009-05-08 09:35:00,27.03,27.31,27.03,27.29,2800.0,21.3602,21.5815,21.3602,21.5657,2800.0
2009-05-08 09:40:00,27.3,27.31,27.22,27.31,3200.0,21.5736,21.5815,21.5104,21.5815,3200.0
2009-05-08 09:45:00,27.32,27.46,27.32,27.45,8200.0,21.5894,21.7,21.5894,21.6921,8200.0
2009-05-08 09:50:00,27.46,27.48,27.43,27.46,5500.0,21.7,21.7158,21.6763,21.7,5500.0
2009-05-08 09:55:00,27.48,27.5,27.37,27.42,3400.0,21.7158,21.7316,21.6289,21.6684,3400.0
2009-05-08 10:00:00,27.39,27.39,27.2,27.23,4900.0,21.6447,21.6447,21.4946,21.5183,4900.0
2009-05-08 10:05:00,27.21,27.23,27.05,27.15,5700.0,21.5025,21.5183,21.376,21.4551,5700.0
2009-05-08 10:10:00,27.13,27.17,27.07,27.07,2700.0,21.4393,21.4709,21.3918,21.3918,2700.0
2009-05-08 10:15:00,27.03,27.06,26.87,26.96,4500.0,21.3602,21.3839,21.2338,21.3049,4500.0
2009-05-08 10:20:00,26.96,26.99,26.95,26.95,1000.0,21.3049,21.3286,21.297,21.297,1000.0
2009-05-08 10:25:00,26.96,26.96,26.79,26.89,2600.0,21.3049,21.3049,21.1706,21.2496,2600.0
2009-05-08 10:30:00,26.89,27.04,26.87,27.04,3400.0,21.2496,21.3681,21.2338,21.3681,3400.0
2009-05-08 10:35:00,27.01,27.01,26.88,26.95,4400.0,21.3444,21.3444,21.2417,21.297,4400.0
2009-05-08 10:40:00,26.97,27.06,26.97,27.01,3200.0,21.3128,21.3839,21.3128,21.3444,3200.0
2009-05-08 10:45:00,27.03,27.11,27.03,27.08,4200.0,21.3602,21.4235,21.3602,21.3997,4200.0
2009-05-08 10:50:00,27.07,27.07,26.98,27.04,2200.0,21.3918,21.3918,21.3207,21.3681,2200.0
2009-05-08 10:55:00,27.07,27.15,27.06,27.06,9500.0,21.3918,21.4551,21.3839,21.3839,9500.0
2009-05-08 11:00:00,27.14,27.25,27.14,27.19,3500.0,21.4472,21.5341,21.4472,21.4867,3500.0
2009-05-08 11:05:00,27.19,27.23,27.15,27.18,3600.0,21.4867,21.5183,21.4551,21.4788,3600.0
2009-05-08 11:10:00,27.17,27.17,27.13,27.13,1000.0,21.4709,21.4709,21.4393,21.4393,1000.0
2009-05-08 11:15:00,27.16,27.25,27.16,27.24,1200.0,21.463,21.5341,21.463,21.5262,1200.0
2009-05-08 11:20:00,27.25,27.25,27.15,27.15,1500.0,21.5341,21.5341,21.4551,21.4551,1500.0
2009-05-08 11:25:00,27.19,27.19,27.12,27.12,1500.0,21.4867,21.4867,21.4314,21.4314,1500.0
2009-05-08 11:30:00,27.13,27.18,27.11,27.12,4900.0,21.4393,21.4788,21.4235,21.4314,4900.0
2009-05-08 11:35:00,27.12,27.16,27.11,27.16,1600.0,21.4314,21.463,21.4235,21.463,1600.0
2009-05-08 11:40:00,27.14,27.18,27.12,27.17,2900.0,21.4472,21.4788,21.4314,21.4709,2900.0
2009-05-08 11:45:00,27.22,27.22,27.19,27.2,1900.0,21.5104,21.5104,21.4867,21.4946,1900.0
2009-05-08 11:50:00,27.22,27.29,27.22,27.25,2100.0,21.5104,21.5657,21.5104,21.5341,2100.0
2009-05-08 11:55:00,27.27,27.3,27.25,27.3,1900.0,21.5499,21.5736,21.5341,21.5736,1900.0
2009-05-08 12:00:00,27.28,27.33,27.25,27.31,20900.0,21.5578,21.5973,21.5341,21.5815,20900.0
2009-05-08 12:05:00,27.34,27.42,27.33,27.42,11900.0,21.6052,21.6684,21.5973,21.6684,11900.0
2009-05-08 12:10:00,27.4,27.46,27.39,27.44,3100.0,21.6526,21.7,21.6447,21.6842,3100.0
2009-05-08 12:15:00,27.47,27.53,27.46,27.53,2400.0,21.7079,21.7554,21.7,21.7554,2400.0
2009-05-08 12:20:00,27.56,27.57,27.48,27.5,3500.0,21.7791,21.787,21.7158,21.7316,3500.0
2009-05-08 12:25:00,27.52,27.52,27.45,27.48,1400.0,21.7475,21.7475,21.6921,21.7158,1400.0
2009-05-08 12:30:00,27.48,27.48,27.42,27.42,3500.0,21.7158,21.7158,21.6684,21.6684,3500.0
2009-05-08 12:35:00,27.43,27.5,27.43,27.5,1600.0,21.6763,21.7316,21.6763,21.7316,1600.0
2009-05-08 12:40:00,27.5,27.52,27.47,27.47,2900.0,21.7316,21.7475,21.7079,21.7079,2900.0
2009-05-08 12:45:00,27.46,27.46,27.33,27.34,4000.0,21.7,21.7,21.5973,21.6052,4000.0
2009-05-08 12:50:00,27.35,27.36,27.33,27.34,2600.0,21.6131,21.621,21.5973,21.6052,2600.0
2009-05-08 12:55:00,27.36,27.46,27.36,27.45,3100.0,21.621,21.7,21.621,21.6921,3100.0
2009-05-08 13:00:00,27.46,27.48,27.42,27.45,2500.0,21.7,21.7158,21.6684,21.6921,2500.0
2009-05-08 13:05:00,27.45,27.45,27.38,27.42,2300.0,21.6921,21.6921,21.6368,21.6684,2300.0
2009-05-08 13:10:00,27.4,27.45,27.39,27.45,1700.0,21.6526,21.6921,21.6447,21.6921,1700.0
2009-05-08 13:15:00,27.47,27.49,27.41,27.44,2000.0,21.7079,21.7237,21.6605,21.6842,2000.0
2009-05-08 13:20:00,27.45,27.51,27.45,27.48,2600.0,21.6921,21.7395,21.6921,21.7158,2600.0
2009-05-08 13:25:00,27.47,27.5,27.45,27.45,12700.0,21.7079,21.7316,21.6921,21.6921,12700.0
2009-05-08 13:30:00,27.42,27.43,27.38,27.43,4800.0,21.6684,21.6763,21.6368,21.6763,4800.0
2009-05-08 13:35:00,27.43,27.49,27.43,27.47,2400.0,21.6763,21.7237,21.6763,21.7079,2400.0
2009-05-08 13:40:00,27.49,27.49,27.43,27.46,1100.0,21.7237,21.7237,21.6763,21.7,1100.0
2009-05-08 13:45:00,27.48,27.56,27.43,27.54,3300.0,21.7158,21.7791,21.6763,21.7633,3300.0
2009-05-08 13:50:00,27.54,27.54,27.48,27.51,1600.0,21.7633,21.7633,21.7158,21.7395,1600.0
2009-05-08 13:55:00,27.51,27.51,27.44,27.44,9600.0,21.7395,21.7395,21.6842,21.6842,9600.0
2009-05-08 14:00:00,27.43,27.61,27.43,27.59,3700.0,21.6763,21.8186,21.6763,21.8028,3700.0
2009-05-08 14:05:00,27.59,27.63,27.58,27.59,3200.0,21.8028,21.8344,21.7949,21.8028,3200.0
2009-05-08 14:10:00,27.61,27.72,27.61,27.72,3500.0,21.8186,21.9055,21.8186,21.9055,3500.0
2009-05-08 14:15:00,27.72,27.8,27.72,27.8,4300.0,21.9055,21.9687,21.9055,21.9687,4300.0
2009-05-08 14:20:00,27.79,27.82,27.76,27.79,3500.0,21.9608,21.9845,21.9371,21.9608,3500.0
2009-05-08 14:25:00,27.79,27.82,27.76,27.76,2300.0,21.9608,21.9845,21.9371,21.9371,2300.0
2009-05-08 14:30:00,27.75,27.8,27.75,27.8,2400.0,21.9292,21.9687,21.9292,21.9687,2400.0
2009-05-08 14:35:00,27.81,27.81,27.76,27.77,2300.0,21.9766,21.9766,21.9371,21.945,2300.0
2009-05-08 14:40:00,27.75,27.77,27.71,27.71,4400.0,21.9292,21.945,21.8976,21.8976,4400.0
2009-05-08 14:45:00,27.71,27.82,27.71,27.82,4800.0,21.8976,21.9845,21.8976,21.9845,4800.0
2009-05-08 14:50:00,27.84,27.86,27.8,27.8,2900.0,22.0003,22.0161,21.9687,21.9687,2900.0
2009-05-08 14:55:00,27.8,27.83,27.79,27.8,2200.0,21.9687,21.9924,21.9608,21.9687,2200.0
2009-05-08 15:00:00,27.79,27.82,27.73,27.73,3200.0,21.9608,21.9845,21.9134,21.9134,3200.0
2009-05-08 15:05:00,27.76,27.76,27.61,27.69,7200.0,21.9371,21.9371,21.8186,21.8818,7200.0
2009-05-08 15:10:00,27.69,27.74,27.64,27.64,7000.0,21.8818,21.9213,21.8423,21.8423,7000.0
2009-05-08 15:15:00,27.63,27.64,27.58,27.62,4300.0,21.8344,21.8423,21.7949,21.8265,4300.0
2009-05-08 15:20:00,27.63,27.71,27.62,27.69,5100.0,21.8344,21.8976,21.8265,21.8818,5100.0
2009-05-08 15:25:00,27.71,27.76,27.66,27.68,6500.0,21.8976,21.9371,21.8581,21.8739,6500.0
2009-05-08 15:30:00,27.68,27.71,27.58,27.6,6500.0,21.8739,21.8976,21.7949,21.8107,6500.0
2009-05-08 15:35:00,27.64,27.64,27.55,27.56,8700.0,21.8423,21.8423,21.7712,21.7791,8700.0
2009-05-08 15:40:00,27.54,27.73,27.54,27.7,11100.0,21.7633,21.9134,21.7633,21.8897,11100.0
2009-05-08 15:45:00,27.7,27.71,27.61,27.66,12200.0,21.8897,21.8976,21.8186,21.8581,12200.0
2009-05-08 15:50:00,27.64,27.67,27.56,27.63,10100.0,21.8423,21.866,21.7791,21.8344,10100.0
2009-05-08 15:55:00,27.63,27.78,27.61,27.71,19200.0,21.8344,21.9529,21.8186,21.8976,19200.0
2009-05-11 09:30:00,27.1,27.23,26.96,27.09,4900.0,21.4155,21.5183,21.3049,21.4076,4900.0
2009-05-11 09:35:00,27.11,27.11,26.97,26.97,2200.0,21.4235,21.4235,21.3128,21.3128,2200.0
2009-05-11 09:40:00,27.01,27.05,26.96,26.96,5300.0,21.3444,21.376,21.3049,21.3049,5300.0
2009-05-11 09:45:00,26.88,26.88,26.62,26.63,7600.0,21.2417,21.2417,21.0362,21.0441,7600.0
2009-05-11 09:50:00,26.62,26.77,26.62,26.71,6200.0,21.0362,21.1548,21.0362,21.1074,6200.0
2009-05-11 09:55:00,26.72,26.81,26.68,26.77,6900.0,21.1153,21.1864,21.0836,21.1548,6900.0
2009-05-11 10:00:00,26.79,26.91,26.76,26.89,10900.0,21.1706,21.2654,21.1469,21.2496,10900.0
2009-05-11 10:05:00,26.9,26.98,26.87,26.88,2600.0,21.2575,21.3207,21.2338,21.2417,2600.0
2009-05-11 10:10:00,26.92,27.12,26.88,27.07,2900.0,21.2733,21.4314,21.2417,21.3918,2900.0
2009-05-11 10:15:00,27.09,27.19,27.01,27.15,3500.0,21.4076,21.4867,21.3444,21.4551,3500.0
2009-05-11 10:20:00,27.19,27.3,27.11,27.15,4100.0,21.4867,21.5736,21.4235,21.4551,4100.0
2009-05-11 10:25:00,27.19,27.22,27.11,27.13,2500.0,21.4867,21.5104,21.4235,21.4393,2500.0
2009-05-11 10:30:00,27.12,27.17,27.01,27.16,3300.0,21.4314,21.4709,21.3444,21.463,3300.0
2009-05-11 10:35:00,27.12,27.32,27.12,27.23,2700.0,21.4314,21.5894,21.4314,21.5183,2700.0
2009-05-11 10:40:00,27.23,27.36,27.23,27.3,3000.0,21.5183,21.621,21.5183,21.5736,3000.0
2009-05-11 10:45:00,27.34,27.37,27.29,27.29,3600.0,21.6052,21.6289,21.5657,21.5657,3600.0
2009-05-11 10:50:00,27.34,27.36,27.28,27.36,1700.0,21.6052,21.621,21.5578,21.621,1700.0
2009-05-11 10:55:00,27.33,27.33,27.23,27.3,7000.0,21.5973,21.5973,21.5183,21.5736,7000.0
2009-05-11 11:00:00,27.26,27.3,27.17,27.21,3600.0,21.542,21.5736,21.4709,21.5025,3600.0
2009-05-11 11:05:00,27.21,27.22,27.15,27.22,3300.0,21.5025,21.5104,21.4551,21.5104,3300.0
2009-05-11 11:10:00,27.22,27.35,27.2,27.31,26100.0,21.5104,21.6131,21.4946,21.5815,26100.0
2009-05-11 11:15:00,27.32,27.36,27.28,27.3,2000.0,21.5894,21.621,21.5578,21.5736,2000.0
2009-05-11 11:20:00,27.3,27.3,27.17,27.18,2300.0,21.5736,21.5736,21.4709,21.4788,2300.0
2009-05-11 11:25:00,27.13,27.13,27.09,27.1,1100.0,21.4393,21.4393,21.4076,21.4155,1100.0
2009-05-11 11:30:00,27.1,27.1,26.94,26.94,3600.0,21.4155,21.4155,21.2891,21.2891,3600.0
2009-05-11 11:35:00,26.95,26.96,26.9,26.93,3500.0,21.297,21.3049,21.2575,21.2812,3500.0
2009-05-11 11:40:00,26.93,26.93,26.85,26.86,4700.0,21.2812,21.2812,21.218,21.2259,4700.0
2009-05-11 11:45:00,26.87,26.9,26.82,26.89,7000.0,21.2338,21.2575,21.1943,21.2496,7000.0
2009-05-11 11:50:00,26.88,26.88,26.82,26.82,4800.0,21.2417,21.2417,21.1943,21.1943,4800.0
2009-05-11 11:55:00,26.85,26.92,26.84,26.84,5300.0,21.218,21.2733,21.2101,21.2101,5300.0
2009-05-11 12:00:00,26.8,26.81,26.74,26.78,2700.0,21.1785,21.1864,21.1311,21.1627,2700.0
2009-05-11 12:05:00,26.81,26.89,26.79,26.84,10100.0,21.1864,21.2496,21.1706,21.2101,10100.0
2009-05-11 12:10:00,26.83,26.86,26.83,26.86,1300.0,21.2022,21.2259,21.2022,21.2259,1300.0
2009-05-11 12:15:00,26.86,26.96,26.86,26.96,2800.0,21.2259,21.3049,21.2259,21.3049,2800.0
2009-05-11 12:20:00,26.95,26.96,26.91,26.94,3300.0,21.297,21.3049,21.2654,21.2891,3300.0
2009-05-11 12:25:00,26.94,26.97,26.94,26.96,1100.0,21.2891,21.3128,21.2891,21.3049,1100.0
2009-05-11 12:30:00,26.93,26.94,26.92,26.93,800.0,21.2812,21.2891,21.2733,21.2812,800.0
2009-05-11 12:35:00,26.94,26.98,26.94,26.98,2100.0,21.2891,21.3207,21.2891,21.3207,2100.0
2009-05-11 12:40:00,27.01,27.01,26.96,26.99,1200.0,21.3444,21.3444,21.3049,21.3286,1200.0
2009-05-11 12:45:00,26.98,27.01,26.97,26.97,1900.0,21.3207,21.3444,21.3128,21.3128,1900.0
2009-05-11 12:50:00,26.93,26.97,26.92,26.93,1600.0,21.2812,21.3128,21.2733,21.2812,1600.0
2009-05-11 12:55:00,26.92,26.96,26.91,26.92,2300.0,21.2733,21.3049,21.2654,21.2733,2300.0
2009-05-11 13:00:00,26.92,26.94,26.8,26.83,5900.0,21.2733,21.2891,21.1785,21.2022,5900.0
2009-05-11 13:05:00,26.82,26.85,26.79,26.84,2300.0,21.1943,21.218,21.1706,21.2101,2300.0
2009-05-11 13:10:00,26.87,26.97,26.87,26.94,3000.0,21.2338,21.3128,21.2338,21.2891,3000.0
2009-05-11 13:15:00,26.96,26.98,26.94,26.96,1700.0,21.3049,21.3207,21.2891,21.3049,1700.0
2009-05-11 13:20:00,26.98,26.98,26.84,26.87,8300.0,21.3207,21.3207,21.2101,21.2338,8300.0
2009-05-11 13:25:00,26.86,26.86,26.8,26.84,3500.0,21.2259,21.2259,21.1785,21.2101,3500.0
2009-05-11 13:30:00,26.83,26.86,26.79,26.83,4200.0,21.2022,21.2259,21.1706,21.2022,4200.0
2009-05-11 13:35:00,26.83,26.97,26.81,26.97,3800.0,21.2022,21.3128,21.1864,21.3128,3800.0
2009-05-11 13:40:00,26.94,27.0,26.93,26.97,2800.0,21.2891,21.3365,21.2812,21.3128,2800.0
2009-05-11 13:45:00,26.96,26.99,26.95,26.98,2100.0,21.3049,21.3286,21.297,21.3207,2100.0
2009-05-11 13:50:00,26.98,27.0,26.98,26.99,1400.0,21.3207,21.3365,21.3207,21.3286,1400.0
2009-05-11 13:55:00,26.99,27.03,26.94,26.98,3300.0,21.3286,21.3602,21.2891,21.3207,3300.0
2009-05-11 14:00:00,26.96,26.96,26.89,26.92,2900.0,21.3049,21.3049,21.2496,21.2733,2900.0
2009-05-11 14:05:00,26.92,26.93,26.9,26.9,1300.0,21.2733,21.2812,21.2575,21.2575,1300.0
2009-05-11 14:10:00,26.91,26.95,26.89,26.95,3900.0,21.2654,21.297,21.2496,21.297,3900.0
2009-05-11 14:15:00,26.95,26.97,26.92,26.95,2600.0,21.297,21.3128,21.2733,21.297,2600.0
2009-05-11 14:20:00,26.93,26.96,26.9,26.95,2200.0,21.2812,21.3049,21.2575,21.297,2200.0
2009-05-11 14:25:00,26.93,26.99,26.91,26.96,5700.0,21.2812,21.3286,21.2654,21.3049,5700.0
2009-05-11 14:30:00,26.97,27.1,26.97,27.06,3200.0,21.3128,21.4155,21.3128,21.3839,3200.0
2009-05-11 14:35:00,27.05,27.07,26.98,26.99,3000.0,21.376,21.3918,21.3207,21.3286,3000.0
2009-05-11 14:40:00,26.99,27.0,26.98,26.99,1900.0,21.3286,21.3365,21.3207,21.3286,1900.0
2009-05-11 14:45:00,27.0,27.07,26.98,27.05,2400.0,21.3365,21.3918,21.3207,21.376,2400.0
2009-05-11 14:50:00,27.07,27.08,27.01,27.01,8700.0,21.3918,21.3997,21.3444,21.3444,8700.0
2009-05-11 14:55:00,27.01,27.02,26.96,26.99,4800.0,21.3444,21.3523,21.3049,21.3286,4800.0
2009-05-11 15:00:00,26.99,27.0,26.9,26.9,4300.0,21.3286,21.3365,21.2575,21.2575,4300.0
2009-05-11 15:05:00,26.93,26.93,26.89,26.93,3200.0,21.2812,21.2812,21.2496,21.2812,3200.0
2009-05-11 15:10:00,26.98,26.98,26.91,26.91,3500.0,21.3207,21.3207,21.2654,21.2654,3500.0
2009-05-11 15:15:00,26.93,26.97,26.88,26.9,5600.0,21.2812,21.3128,21.2417,21.2575,5600.0
2009-05-11 15:20:00,26.9,26.92,26.79,26.82,4700.0,21.2575,21.2733,21.1706,21.1943,4700.0
2009-05-11 15:25:00,26.8,26.89,26.79,26.89,3500.0,21.1785,21.2496,21.1706,21.2496,3500.0
2009-05-11 15:30:00,26.87,26.89,26.8,26.83,5600.0,21.2338,21.2496,21.1785,21.2022,5600.0
2009-05-11 15:35:00,26.83,26.85,26.79,26.79,5900.0,21.2022,21.218,21.1706,21.1706,5900.0
2009-05-11 15:40:00,26.78,26.85,26.77,26.8,13900.0,21.1627,21.218,21.1548,21.1785,13900.0
2009-05-11 15:45:00,26.79,26.86,26.79,26.83,12200.0,21.1706,21.2259,21.1706,21.2022,12200.0
2009-05-11 15:50:00,26.83,26.94,26.77,26.9,9700.0,21.2022,21.2891,21.1548,21.2575,9700.0
2009-05-11 15:55:00,26.91,26.92,26.79,26.83,17400.0,21.2654,21.2733,21.1706,21.2022,17400.0
2009-05-12 09:30:00,27.06,27.19,26.93,26.98,5900.0,21.3839,21.4867,21.2812,21.3207,5900.0
2009-05-12 09:35:00,26.99,26.99,26.74,26.74,2400.0,21.3286,21.3286,21.1311,21.1311,2400.0
2009-05-12 09:40:00,26.72,26.75,26.63,26.63,1100.0,21.1153,21.139,21.0441,21.0441,1100.0
2009-05-12 09:45:00,26.61,26.69,26.51,26.52,5400.0,21.0283,21.0915,20.9493,20.9572,5400.0
2009-05-12 09:50:00,26.52,26.64,26.46,26.61,3400.0,20.9572,21.052,20.9098,21.0283,3400.0
2009-05-12 09:55:00,26.64,26.64,26.61,26.64,5400.0,21.052,21.052,21.0283,21.052,5400.0
2009-05-12 10:00:00,26.64,26.67,26.59,26.64,7000.0,21.052,21.0757,21.0125,21.052,7000.0
2009-05-12 10:05:00,26.66,26.66,26.53,26.57,2100.0,21.0678,21.0678,20.9651,20.9967,2100.0
2009-05-12 10:10:00,26.55,26.55,26.46,26.46,3300.0,20.9809,20.9809,20.9098,20.9098,3300.0
2009-05-12 10:15:00,26.43,26.44,26.37,26.37,1200.0,20.8861,20.894,20.8387,20.8387,1200.0
2009-05-12 10:20:00,26.38,26.48,26.38,26.44,2300.0,20.8466,20.9256,20.8466,20.894,2300.0
2009-05-12 10:25:00,26.44,26.59,26.42,26.59,6300.0,20.894,21.0125,20.8782,21.0125,6300.0
2009-05-12 10:30:00,26.54,26.57,26.48,26.5,8000.0,20.973,20.9967,20.9256,20.9414,8000.0
2009-05-12 10:35:00,26.49,26.58,26.45,26.53,24400.0,20.9335,21.0046,20.9019,20.9651,24400.0
2009-05-12 10:40:00,26.52,26.63,26.49,26.62,6300.0,20.9572,21.0441,20.9335,21.0362,6300.0
2009-05-12 10:45:00,26.62,26.69,26.62,26.67,11100.0,21.0362,21.0915,21.0362,21.0757,11100.0
2009-05-12 10:50:00,26.67,26.67,26.63,26.63,4400.0,21.0757,21.0757,21.0441,21.0441,4400.0
2009-05-12 10:55:00,26.63,26.66,26.53,26.66,4300.0,21.0441,21.0678,20.9651,21.0678,4300.0
2009-05-12 11:00:00,26.67,26.72,26.65,26.66,6500.0,21.0757,21.1153,21.0599,21.0678,6500.0
2009-05-12 11:05:00,26.66,26.66,26.59,26.6,9900.0,21.0678,21.0678,21.0125,21.0204,9900.0
2009-05-12 11:10:00,26.6,26.61,26.5,26.5,15000.0,21.0204,21.0283,20.9414,20.9414,15000.0
2009-05-12 11:15:00,26.54,26.63,26.54,26.58,12000.0,20.973,21.0441,20.973,21.0046,12000.0
2009-05-12 11:20:00,26.6,26.61,26.48,26.48,10400.0,21.0204,21.0283,20.9256,20.9256,10400.0
2009-05-12 11:25:00,26.51,26.59,26.5,26.59,7100.0,20.9493,21.0125,20.9414,21.0125,7100.0
2009-05-12 11:30:00,26.6,26.66,26.56,26.64,10700.0,21.0204,21.0678,20.9888,21.052,10700.0
2009-05-12 11:35:00,26.64,26.67,26.64,26.65,1200.0,21.052,21.0757,21.052,21.0599,1200.0
2009-05-12 11:40:00,26.65,26.66,26.59,26.6,3800.0,21.0599,21.0678,21.0125,21.0204,3800.0
2009-05-12 11:45:00,26.61,26.63,26.54,26.54,5700.0,21.0283,21.0441,20.973,20.973,5700.0
2009-05-12 11:50:00,26.53,26.54,26.51,26.51,3300.0,20.9651,20.973,20.9493,20.9493,3300.0
2009-05-12 11:55:00,26.51,26.57,26.49,26.57,2200.0,20.9493,20.9967,20.9335,20.9967,2200.0
2009-05-12 12:00:00,26.57,26.65,26.55,26.65,3300.0,20.9967,21.0599,20.9809,21.0599,3300.0
2009-05-12 12:05:00,26.67,26.67,26.54,26.58,4500.0,21.0757,21.0757,20.973,21.0046,4500.0
2009-05-12 12:10:00,26.59,26.63,26.56,26.61,6800.0,21.0125,21.0441,20.9888,21.0283,6800.0
2009-05-12 12:15:00,26.62,26.63,26.56,26.59,8400.0,21.0362,21.0441,20.9888,21.0125,8400.0
2009-05-12 12:20:00,26.59,26.62,26.55,26.61,5100.0,21.0125,21.0362,20.9809,21.0283,5100.0
2009-05-12 12:25:00,26.61,26.69,26.61,26.65,2100.0,21.0283,21.0915,21.0283,21.0599,2100.0
2009-05-12 12:30:00,26.68,26.72,26.67,26.71,3900.0,21.0836,21.1153,21.0757,21.1074,3900.0
2009-05-12 12:35:00,26.67,26.68,26.57,26.63,7500.0,21.0757,21.0836,20.9967,21.0441,7500.0
2009-05-12 12:40:00,26.6,26.61,26.55,26.55,2200.0,21.0204,21.0283,20.9809,20.9809,2200.0
2009-05-12 12:45:00,26.57,26.59,26.56,26.56,3800.0,20.9967,21.0125,20.9888,20.9888,3800.0
2009-05-12 12:50:00,26.55,26.56,26.44,26.44,6800.0,20.9809,20.9888,20.894,20.894,6800.0
2009-05-12 12:55:00,26.47,26.47,26.36,26.41,900.0,20.9177,20.9177,20.8308,20.8703,900.0
2009-05-12 13:00:00,26.41,26.44,26.4,26.43,2900.0,20.8703,20.894,20.8624,20.8861,2900.0
2009-05-12 13:05:00,26.42,26.43,26.36,26.36,3200.0,20.8782,20.8861,20.8308,20.8308,3200.0
2009-05-12 13:10:00,26.38,26.4,26.32,26.32,7000.0,20.8466,20.8624,20.7992,20.7992,7000.0
2009-05-12 13:15:00,26.32,26.41,26.31,26.39,3700.0,20.7992,20.8703,20.7913,20.8545,3700.0
2009-05-12 13:20:00,26.4,26.4,26.39,26.4,7400.0,20.8624,20.8624,20.8545,20.8624,7400.0
2009-05-12 13:25:00,26.39,26.4,26.37,26.37,1900.0,20.8545,20.8624,20.8387,20.8387,1900.0
2009-05-12 13:30:00,26.36,26.36,26.28,26.32,13600.0,20.8308,20.8308,20.7676,20.7992,13600.0
2009-05-12 13:35:00,26.32,26.45,26.32,26.41,29300.0,20.7992,20.9019,20.7992,20.8703,29300.0
2009-05-12 13:40:00,26.41,26.42,26.29,26.29,6300.0,20.8703,20.8782,20.7755,20.7755,6300.0
2009-05-12 13:45:00,26.29,26.3,26.24,26.28,5600.0,20.7755,20.7834,20.7359,20.7676,5600.0
2009-05-12 13:50:00,26.27,26.28,26.26,26.26,1200.0,20.7596,20.7676,20.7517,20.7517,1200.0
2009-05-12 13:55:00,26.25,26.25,26.2,26.21,3600.0,20.7438,20.7438,20.7043,20.7122,3600.0
2009-05-12 14:00:00,26.2,26.2,26.15,26.2,5600.0,20.7043,20.7043,20.6648,20.7043,5600.0
2009-05-12 14:05:00,26.19,26.24,26.19,26.23,6100.0,20.6964,20.7359,20.6964,20.728,6100.0
2009-05-12 14:10:00,26.24,26.29,26.22,26.29,5400.0,20.7359,20.7755,20.7201,20.7755,5400.0
2009-05-12 14:15:00,26.26,26.29,26.22,26.23,9900.0,20.7517,20.7755,20.7201,20.728,9900.0
2009-05-12 14:20:00,26.23,26.27,26.2,26.25,19400.0,20.728,20.7596,20.7043,20.7438,19400.0
2009-05-12 14:25:00,26.25,26.3,26.2,26.3,19600.0,20.7438,20.7834,20.7043,20.7834,19600.0
2009-05-12 14:30:00,26.28,26.37,26.25,26.37,10100.0,20.7676,20.8387,20.7438,20.8387,10100.0
2009-05-12 14:35:00,26.37,26.49,26.37,26.49,5600.0,20.8387,20.9335,20.8387,20.9335,5600.0
2009-05-12 14:40:00,26.49,26.56,26.48,26.49,5500.0,20.9335,20.9888,20.9256,20.9335,5500.0
2009-05-12 14:45:00,26.48,26.48,26.43,26.45,5800.0,20.9256,20.9256,20.8861,20.9019,5800.0
2009-05-12 14:50:00,26.47,26.5,26.46,26.49,10400.0,20.9177,20.9414,20.9098,20.9335,10400.0
2009-05-12 14:55:00,26.48,26.56,26.48,26.5,15500.0,20.9256,20.9888,20.9256,20.9414,15500.0
2009-05-12 15:00:00,26.5,26.67,26.5,26.57,13400.0,20.9414,21.0757,20.9414,20.9967,13400.0
2009-05-12 15:05:00,26.59,26.65,26.55,26.65,5700.0,21.0125,21.0599,20.9809,21.0599,5700.0
2009-05-12 15:10:00,26.63,26.64,26.56,26.63,7200.0,21.0441,21.052,20.9888,21.0441,7200.0
2009-05-12 15:15:00,26.63,26.75,26.63,26.73,3600.0,21.0441,21.139,21.0441,21.1232,3600.0
2009-05-12 15:20:00,26.69,26.77,26.68,26.77,4500.0,21.0915,21.1548,21.0836,21.1548,4500.0
2009-05-12 15:25:00,26.81,26.94,26.81,26.82,8300.0,21.1864,21.2891,21.1864,21.1943,8300.0
2009-05-12 15:30:00,26.83,26.85,26.73,26.75,4300.0,21.2022,21.218,21.1232,21.139,4300.0
2009-05-12 15:35:00,26.78,26.89,26.76,26.84,9300.0,21.1627,21.2496,21.1469,21.2101,9300.0
2009-05-12 15:40:00,26.76,26.84,26.76,26.82,13100.0,21.1469,21.2101,21.1469,21.1943,13100.0
2009-05-12 15:45:00,26.83,26.85,26.78,26.78,8400.0,21.2022,21.218,21.1627,21.1627,8400.0
2009-05-12 15:50:00,26.76,26.8,26.69,26.7,7900.0,21.1469,21.1785,21.0915,21.0995,7900.0
2009-05-12 15:55:00,26.69,26.81,26.66,26.76,15000.0,21.0915,21.1864,21.0678,21.1469,15000.0
2009-05-13 09:30:00,26.24,26.44,26.24,26.32,3500.0,20.7359,20.894,20.7359,20.7992,3500.0
2009-05-13 09:35:00,26.3,26.32,25.95,25.96,8400.0,20.7834,20.7992,20.5068,20.5147,8400.0
2009-05-13 09:40:00,25.95,26.18,25.9,26.04,9600.0,20.5068,20.6885,20.4673,20.5779,9600.0
2009-05-13 09:45:00,26.0,26.07,25.9,26.03,3900.0,20.5463,20.6016,20.4673,20.57,3900.0
2009-05-13 09:50:00,26.02,26.06,25.96,26.01,5800.0,20.5621,20.5937,20.5147,20.5542,5800.0
2009-05-13 09:55:00,26.0,26.04,25.95,26.01,5100.0,20.5463,20.5779,20.5068,20.5542,5100.0
2009-05-13 10:00:00,25.97,25.97,25.77,25.77,4700.0,20.5226,20.5226,20.3645,20.3645,4700.0
2009-05-13 10:05:00,25.8,25.87,25.71,25.79,6700.0,20.3882,20.4436,20.3171,20.3803,6700.0
2009-05-13 10:10:00,25.82,25.89,25.82,25.87,6400.0,20.404,20.4594,20.404,20.4436,6400.0
2009-05-13 10:15:00,25.85,25.9,25.77,25.81,8700.0,20.4277,20.4673,20.3645,20.3961,8700.0
2009-05-13 10:20:00,25.82,25.83,25.69,25.77,5800.0,20.404,20.4119,20.3013,20.3645,5800.0
2009-05-13 10:25:00,25.77,25.82,25.73,25.76,4700.0,20.3645,20.404,20.3329,20.3566,4700.0
2009-05-13 10:30:00,25.78,25.84,25.75,25.77,12200.0,20.3724,20.4198,20.3487,20.3645,12200.0
2009-05-13 10:35:00,25.81,25.81,25.68,25.68,4900.0,20.3961,20.3961,20.2934,20.2934,4900.0
2009-05-13 10:40:00,25.67,25.68,25.6,25.6,7800.0,20.2855,20.2934,20.2302,20.2302,7800.0
2009-05-13 10:45:00,25.59,25.59,25.5,25.54,5600.0,20.2223,20.2223,20.1512,20.1828,5600.0
2009-05-13 10:50:00,25.53,25.57,25.53,25.54,1800.0,20.1749,20.2065,20.1749,20.1828,1800.0
2009-05-13 10:55:00,25.56,25.58,25.5,25.5,4200.0,20.1986,20.2144,20.1512,20.1512,4200.0
2009-05-13 11:00:00,25.46,25.51,25.43,25.5,10200.0,20.1196,20.1591,20.0958,20.1512,10200.0
2009-05-13 11:05:00,25.45,25.48,25.36,25.4,7100.0,20.1116,20.1354,20.0405,20.0721,7100.0
2009-05-13 11:10:00,25.43,25.49,25.4,25.45,5400.0,20.0958,20.1433,20.0721,20.1116,5400.0
2009-05-13 11:15:00,25.47,25.56,25.46,25.56,6100.0,20.1275,20.1986,20.1196,20.1986,6100.0
2009-05-13 11:20:00,25.57,25.62,25.55,25.57,3800.0,20.2065,20.246,20.1907,20.2065,3800.0
2009-05-13 11:25:00,25.6,25.63,25.58,25.58,1200.0,20.2302,20.2539,20.2144,20.2144,1200.0
2009-05-13 11:30:00,25.58,25.62,25.5,25.58,20200.0,20.2144,20.246,20.1512,20.2144,20200.0
2009-05-13 11:35:00,25.55,25.56,25.5,25.52,2500.0,20.1907,20.1986,20.1512,20.167,2500.0
2009-05-13 11:40:00,25.49,25.6,25.48,25.54,23700.0,20.1433,20.2302,20.1354,20.1828,23700.0
2009-05-13 11:45:00,25.54,25.56,25.5,25.53,3200.0,20.1828,20.1986,20.1512,20.1749,3200.0
2009-05-13 11:50:00,25.54,25.57,25.53,25.57,1700.0,20.1828,20.2065,20.1749,20.2065,1700.0
2009-05-13 11:55:00,25.54,25.56,25.52,25.52,2600.0,20.1828,20.1986,20.167,20.167,2600.0
2009-05-13 12:00:00,25.51,25.61,25.49,25.53,25700.0,20.1591,20.2381,20.1433,20.1749,25700.0
2009-05-13 12:05:00,25.52,25.57,25.48,25.5,25700.0,20.167,20.2065,20.1354,20.1512,25700.0
2009-05-13 12:10:00,25.52,25.55,25.48,25.52,2800.0,20.167,20.1907,20.1354,20.167,2800.0
2009-05-13 12:15:00,25.51,25.53,25.46,25.49,2400.0,20.1591,20.1749,20.1196,20.1433,2400.0
2009-05-13 12:20:00,25.46,25.48,25.43,25.44,3100.0,20.1196,20.1354,20.0958,20.1037,3100.0
2009-05-13 12:25:00,25.42,25.45,25.39,25.43,5200.0,20.0879,20.1116,20.0642,20.0958,5200.0
2009-05-13 12:30:00,25.4,25.4,25.34,25.36,2700.0,20.0721,20.0721,20.0247,20.0405,2700.0
2009-05-13 12:35:00,25.36,25.39,25.34,25.34,4800.0,20.0405,20.0642,20.0247,20.0247,4800.0
2009-05-13 12:40:00,25.32,25.35,25.28,25.33,4000.0,20.0089,20.0326,19.9773,20.0168,4000.0
2009-05-13 12:45:00,25.3,25.31,25.27,25.29,2400.0,19.9931,20.001,19.9694,19.9852,2400.0
2009-05-13 12:50:00,25.3,25.3,25.21,25.22,3300.0,19.9931,19.9931,19.922,19.9299,3300.0
2009-05-13 12:55:00,25.21,25.21,25.15,25.15,4100.0,19.922,19.922,19.8746,19.8746,4100.0
2009-05-13 13:00:00,25.14,25.18,25.13,25.18,2500.0,19.8667,19.8983,19.8588,19.8983,2500.0
2009-05-13 13:05:00,25.18,25.18,25.14,25.14,4200.0,19.8983,19.8983,19.8667,19.8667,4200.0
2009-05-13 13:10:00,25.13,25.17,25.13,25.17,2500.0,19.8588,19.8904,19.8588,19.8904,2500.0
2009-05-13 13:15:00,25.19,25.21,25.18,25.2,3100.0,19.9062,19.922,19.8983,19.9141,3100.0
2009-05-13 13:20:00,25.21,25.25,25.17,25.22,10500.0,19.922,19.9536,19.8904,19.9299,10500.0
2009-05-13 13:25:00,25.23,25.3,25.13,25.14,16600.0,19.9378,19.9931,19.8588,19.8667,16600.0
2009-05-13 13:30:00,25.15,25.2,25.08,25.18,10700.0,19.8746,19.9141,19.8193,19.8983,10700.0
2009-05-13 13:35:00,25.17,25.27,25.16,25.27,3000.0,19.8904,19.9694,19.8825,19.9694,3000.0
2009-05-13 13:40:00,25.28,25.3,25.26,25.3,7200.0,19.9773,19.9931,19.9615,19.9931,7200.0
2009-05-13 13:45:00,25.3,25.32,25.27,25.32,2700.0,19.9931,20.0089,19.9694,20.0089,2700.0
2009-05-13 13:50:00,25.29,25.39,25.29,25.39,4500.0,19.9852,20.0642,19.9852,20.0642,4500.0
2009-05-13 13:55:00,25.39,25.41,25.38,25.41,2600.0,20.0642,20.08,20.0563,20.08,2600.0
2009-05-13 14:00:00,25.4,25.41,25.27,25.32,5500.0,20.0721,20.08,19.9694,20.0089,5500.0
2009-05-13 14:05:00,25.33,25.35,25.29,25.34,2400.0,20.0168,20.0326,19.9852,20.0247,2400.0
2009-05-13 14:10:00,25.34,25.41,25.31,25.38,3700.0,20.0247,20.08,20.001,20.0563,3700.0
2009-05-13 14:15:00,25.35,25.36,25.26,25.27,2500.0,20.0326,20.0405,19.9615,19.9694,2500.0
2009-05-13 14:20:00,25.26,25.26,25.2,25.24,2600.0,19.9615,19.9615,19.9141,19.9457,2600.0
2009-05-13 14:25:00,25.27,25.39,25.26,25.33,5200.0,19.9694,20.0642,19.9615,20.0168,5200.0
2009-05-13 14:30:00,25.29,25.34,25.28,25.32,3600.0,19.9852,20.0247,19.9773,20.0089,3600.0
2009-05-13 14:35:00,25.34,25.36,25.29,25.33,4100.0,20.0247,20.0405,19.9852,20.0168,4100.0
2009-05-13 14:40:00,25.31,25.35,25.29,25.32,3800.0,20.001,20.0326,19.9852,20.0089,3800.0
2009-05-13 14:45:00,25.34,25.34,25.3,25.33,2600.0,20.0247,20.0247,19.9931,20.0168,2600.0
2009-05-13 14:50:00,25.32,25.37,25.31,25.34,5000.0,20.0089,20.0484,20.001,20.0247,5000.0
2009-05-13 14:55:00,25.36,25.44,25.34,25.44,3500.0,20.0405,20.1037,20.0247,20.1037,3500.0
2009-05-13 15:00:00,25.44,25.45,25.3,25.3,7100.0,20.1037,20.1116,19.9931,19.9931,7100.0
2009-05-13 15:05:00,25.29,25.38,25.28,25.37,24200.0,19.9852,20.0563,19.9773,20.0484,24200.0
2009-05-13 15:10:00,25.35,25.37,25.27,25.3,5100.0,20.0326,20.0484,19.9694,19.9931,5100.0
2009-05-13 15:15:00,25.28,25.36,25.28,25.36,7400.0,19.9773,20.0405,19.9773,20.0405,7400.0
2009-05-13 15:20:00,25.36,25.39,25.29,25.39,14400.0,20.0405,20.0642,19.9852,20.0642,14400.0
2009-05-13 15:25:00,25.37,25.37,25.29,25.34,9200.0,20.0484,20.0484,19.9852,20.0247,9200.0
2009-05-13 15:30:00,25.34,25.46,25.34,25.46,10600.0,20.0247,20.1196,20.0247,20.1196,10600.0
2009-05-13 15:35:00,25.47,25.49,25.4,25.43,11300.0,20.1275,20.1433,20.0721,20.0958,11300.0
2009-05-13 15:40:00,25.43,25.44,25.35,25.39,21400.0,20.0958,20.1037,20.0326,20.0642,21400.0
2009-05-13 15:45:00,25.4,25.48,25.39,25.4,21600.0,20.0721,20.1354,20.0642,20.0721,21600.0
2009-05-13 15:50:00,25.4,25.41,25.34,25.38,23800.0,20.0721,20.08,20.0247,20.0563,23800.0
2009-05-13 15:55:00,25.38,25.4,25.32,25.4,28000.0,20.0563,20.0721,20.0089,20.0721,28000.0
2009-05-14 09:30:00,25.57,25.64,25.36,25.63,6000.0,20.2065,20.2618,20.0405,20.2539,6000.0
2009-05-14 09:35:00,25.66,25.68,25.22,25.25,4900.0,20.2776,20.2934,19.9299,19.9536,4900.0
2009-05-14 09:40:00,25.31,25.45,25.31,25.32,3800.0,20.001,20.1116,20.001,20.0089,3800.0
2009-05-14 09:45:00,25.23,25.32,25.09,25.17,6100.0,19.9378,20.0089,19.8272,19.8904,6100.0
2009-05-14 09:50:00,25.13,25.19,25.07,25.07,3600.0,19.8588,19.9062,19.8114,19.8114,3600.0
2009-05-14 09:55:00,25.11,25.33,25.08,25.33,5300.0,19.843,20.0168,19.8193,20.0168,5300.0
2009-05-14 10:00:00,25.35,25.53,25.35,25.5,7500.0,20.0326,20.1749,20.0326,20.1512,7500.0
2009-05-14 10:05:00,25.52,25.68,25.52,25.52,4700.0,20.167,20.2934,20.167,20.167,4700.0
2009-05-14 10:10:00,25.5,25.63,25.5,25.59,1500.0,20.1512,20.2539,20.1512,20.2223,1500.0
2009-05-14 10:15:00,25.61,25.67,25.58,25.61,3800.0,20.2381,20.2855,20.2144,20.2381,3800.0
2009-05-14 10:20:00,25.56,25.7,25.56,25.61,2800.0,20.1986,20.3092,20.1986,20.2381,2800.0
2009-05-14 10:25:00,25.63,25.64,25.55,25.55,1300.0,20.2539,20.2618,20.1907,20.1907,1300.0
2009-05-14 10:30:00,25.49,25.63,25.49,25.59,4100.0,20.1433,20.2539,20.1433,20.2223,4100.0
2009-05-14 10:35:00,25.57,25.66,25.51,25.51,4100.0,20.2065,20.2776,20.1591,20.1591,4100.0
2009-05-14 10:40:00,25.51,25.51,25.49,25.49,900.0,20.1591,20.1591,20.1433,20.1433,900.0
2009-05-14 10:45:00,25.46,25.48,25.38,25.41,2400.0,20.1196,20.1354,20.0563,20.08,2400.0
2009-05-14 10:50:00,25.4,25.56,25.4,25.5,6500.0,20.0721,20.1986,20.0721,20.1512,6500.0
2009-05-14 10:55:00,25.51,25.54,25.5,25.51,1800.0,20.1591,20.1828,20.1512,20.1591,1800.0
2009-05-14 11:00:00,25.55,25.65,25.55,25.65,4000.0,20.1907,20.2697,20.1907,20.2697,4000.0
2009-05-14 11:05:00,25.63,25.69,25.63,25.65,3900.0,20.2539,20.3013,20.2539,20.2697,3900.0
2009-05-14 11:10:00,25.67,25.81,25.67,25.78,5200.0,20.2855,20.3961,20.2855,20.3724,5200.0
2009-05-14 11:15:00,25.79,25.84,25.74,25.74,2000.0,20.3803,20.4198,20.3408,20.3408,2000.0
2009-05-14 11:20:00,25.74,25.75,25.7,25.7,1900.0,20.3408,20.3487,20.3092,20.3092,1900.0
2009-05-14 11:25:00,25.72,25.75,25.72,25.74,1700.0,20.325,20.3487,20.325,20.3408,1700.0
2009-05-14 11:30:00,25.71,25.79,25.71,25.73,2900.0,20.3171,20.3803,20.3171,20.3329,2900.0
2009-05-14 11:35:00,25.76,25.78,25.69,25.78,2600.0,20.3566,20.3724,20.3013,20.3724,2600.0
2009-05-14 11:40:00,25.75,25.75,25.69,25.73,1000.0,20.3487,20.3487,20.3013,20.3329,1000.0
2009-05-14 11:45:00,25.7,25.78,25.7,25.76,2900.0,20.3092,20.3724,20.3092,20.3566,2900.0
2009-05-14 11:50:00,25.78,25.82,25.75,25.82,4400.0,20.3724,20.404,20.3487,20.404,4400.0
2009-05-14 11:55:00,25.81,25.9,25.81,25.88,5400.0,20.3961,20.4673,20.3961,20.4515,5400.0
2009-05-14 12:00:00,25.88,25.96,25.88,25.95,5000.0,20.4515,20.5147,20.4515,20.5068,5000.0
2009-05-14 12:05:00,25.95,25.97,25.92,25.93,3000.0,20.5068,20.5226,20.4831,20.491,3000.0
2009-05-14 12:10:00,25.97,26.09,25.97,26.0,9700.0,20.5226,20.6174,20.5226,20.5463,9700.0
2009-05-14 12:15:00,26.04,26.04,25.99,26.0,2000.0,20.5779,20.5779,20.5384,20.5463,2000.0
2009-05-14 12:20:00,25.98,26.01,25.97,25.99,1900.0,20.5305,20.5542,20.5226,20.5384,1900.0
2009-05-14 12:25:00,25.99,25.99,25.96,25.96,1700.0,20.5384,20.5384,20.5147,20.5147,1700.0
2009-05-14 12:30:00,25.97,26.05,25.96,26.01,2600.0,20.5226,20.5858,20.5147,20.5542,2600.0
2009-05-14 12:35:00,26.02,26.05,26.0,26.04,4600.0,20.5621,20.5858,20.5463,20.5779,4600.0
2009-05-14 12:40:00,26.04,26.04,25.92,25.96,3400.0,20.5779,20.5779,20.4831,20.5147,3400.0
2009-05-14 12:45:00,25.92,25.94,25.86,25.93,6800.0,20.4831,20.4989,20.4356,20.491,6800.0
2009-05-14 12:50:00,25.93,25.98,25.9,25.98,2500.0,20.491,20.5305,20.4673,20.5305,2500.0
2009-05-14 12:55:00,25.99,26.01,25.9,25.9,3400.0,20.5384,20.5542,20.4673,20.4673,3400.0
2009-05-14 13:00:00,25.9,25.95,25.9,25.95,4300.0,20.4673,20.5068,20.4673,20.5068,4300.0
2009-05-14 13:05:00,25.95,25.97,25.95,25.95,1400.0,20.5068,20.5226,20.5068,20.5068,1400.0
2009-05-14 13:10:00,25.98,26.02,25.91,25.91,2200.0,20.5305,20.5621,20.4752,20.4752,2200.0
2009-05-14 13:15:00,25.93,25.94,25.89,25.91,1600.0,20.491,20.4989,20.4594,20.4752,1600.0
2009-05-14 13:20:00,25.91,26.0,25.91,25.99,13100.0,20.4752,20.5463,20.4752,20.5384,13100.0
2009-05-14 13:25:00,25.98,26.03,25.93,26.03,14500.0,20.5305,20.57,20.491,20.57,14500.0
2009-05-14 13:30:00,26.02,26.1,26.02,26.09,6100.0,20.5621,20.6253,20.5621,20.6174,6100.0
2009-05-14 13:35:00,26.07,26.16,26.06,26.12,6900.0,20.6016,20.6727,20.5937,20.6411,6900.0
2009-05-14 13:40:00,26.16,26.16,26.09,26.1,1400.0,20.6727,20.6727,20.6174,20.6253,1400.0
2009-05-14 13:45:00,26.08,26.17,26.08,26.13,2600.0,20.6095,20.6806,20.6095,20.649,2600.0
2009-05-14 13:50:00,26.13,26.2,26.12,26.2,1900.0,20.649,20.7043,20.6411,20.7043,1900.0
2009-05-14 13:55:00,26.17,26.17,26.06,26.06,1000.0,20.6806,20.6806,20.5937,20.5937,1000.0
2009-05-14 14:00:00,26.1,26.17,26.1,26.15,2900.0,20.6253,20.6806,20.6253,20.6648,2900.0
2009-05-14 14:05:00,26.16,26.16,26.08,26.15,16500.0,20.6727,20.6727,20.6095,20.6648,16500.0
2009-05-14 14:10:00,26.13,26.2,26.11,26.2,31500.0,20.649,20.7043,20.6332,20.7043,31500.0
2009-05-14 14:15:00,26.19,26.26,26.17,26.25,3300.0,20.6964,20.7517,20.6806,20.7438,3300.0
2009-05-14 14:20:00,26.24,26.29,26.23,26.29,2400.0,20.7359,20.7755,20.728,20.7755,2400.0
2009-05-14 14:25:00,26.26,26.29,26.24,26.27,3300.0,20.7517,20.7755,20.7359,20.7596,3300.0
2009-05-14 14:30:00,26.25,26.28,26.21,26.25,4000.0,20.7438,20.7676,20.7122,20.7438,4000.0
2009-05-14 14:35:00,26.26,26.41,26.25,26.4,20200.0,20.7517,20.8703,20.7438,20.8624,20200.0
2009-05-14 14:40:00,26.4,26.43,26.35,26.4,10900.0,20.8624,20.8861,20.8229,20.8624,10900.0
2009-05-14 14:45:00,26.43,26.43,26.31,26.36,1800.0,20.8861,20.8861,20.7913,20.8308,1800.0
2009-05-14 14:50:00,26.36,26.37,26.3,26.33,12400.0,20.8308,20.8387,20.7834,20.8071,12400.0
2009-05-14 14:55:00,26.3,26.34,26.29,26.32,4100.0,20.7834,20.815,20.7755,20.7992,4100.0
2009-05-14 15:00:00,26.32,26.35,26.28,26.31,4800.0,20.7992,20.8229,20.7676,20.7913,4800.0
2009-05-14 15:05:00,26.28,26.29,26.15,26.16,22600.0,20.7676,20.7755,20.6648,20.6727,22600.0
2009-05-14 15:10:00,26.14,26.16,26.1,26.11,6000.0,20.6569,20.6727,20.6253,20.6332,6000.0
2009-05-14 15:15:00,26.1,26.14,26.04,26.14,6300.0,20.6253,20.6569,20.5779,20.6569,6300.0
2009-05-14 15:20:00,26.12,26.14,26.07,26.14,12100.0,20.6411,20.6569,20.6016,20.6569,12100.0
2009-05-14 15:25:00,26.12,26.14,26.07,26.12,2700.0,20.6411,20.6569,20.6016,20.6411,2700.0
2009-05-14 15:30:00,26.09,26.09,25.99,26.01,16900.0,20.6174,20.6174,20.5384,20.5542,16900.0
2009-05-14 15:35:00,26.0,26.08,26.0,26.02,22000.0,20.5463,20.6095,20.5463,20.5621,22000.0
2009-05-14 15:40:00,26.02,26.19,26.02,26.17,28800.0,20.5621,20.6964,20.5621,20.6806,28800.0
2009-05-14 15:45:00,26.18,26.24,26.15,26.21,18900.0,20.6885,20.7359,20.6648,20.7122,18900.0
2009-05-14 15:50:00,26.19,26.26,26.11,26.14,23700.0,20.6964,20.7517,20.6332,20.6569,23700.0
2009-05-14 15:55:00,26.12,26.19,26.1,26.17,51300.0,20.6411,20.6964,20.6253,20.6806,51300.0
2009-05-15 09:30:00,25.83,25.95,25.6,25.91,32000.0,20.4119,20.5068,20.2302,20.4752,32000.0
2009-05-15 09:35:00,25.93,26.3,25.79,25.97,18500.0,20.491,20.7834,20.3803,20.5226,18500.0
2009-05-15 09:40:00,26.01,26.19,25.95,26.14,17100.0,20.5542,20.6964,20.5068,20.6569,17100.0
2009-05-15 09:45:00,26.15,26.26,26.11,26.26,8000.0,20.6648,20.7517,20.6332,20.7517,8000.0
2009-05-15 09:50:00,26.24,26.33,26.15,26.33,3600.0,20.7359,20.8071,20.6648,20.8071,3600.0
2009-05-15 09:55:00,26.38,26.39,26.2,26.32,12500.0,20.8466,20.8545,20.7043,20.7992,12500.0
2009-05-15 10:00:00,26.29,26.37,26.25,26.3,16600.0,20.7755,20.8387,20.7438,20.7834,16600.0
2009-05-15 10:05:00,26.31,26.38,26.21,26.38,7200.0,20.7913,20.8466,20.7122,20.8466,7200.0
2009-05-15 10:10:00,26.35,26.35,26.18,26.22,18100.0,20.8229,20.8229,20.6885,20.7201,18100.0
2009-05-15 10:15:00,26.23,26.37,26.19,26.37,7300.0,20.728,20.8387,20.6964,20.8387,7300.0
2009-05-15 10:20:00,26.31,26.4,26.29,26.4,5400.0,20.7913,20.8624,20.7755,20.8624,5400.0
2009-05-15 10:25:00,26.41,26.53,26.4,26.46,4000.0,20.8703,20.9651,20.8624,20.9098,4000.0
2009-05-15 10:30:00,26.44,26.65,26.44,26.65,9000.0,20.894,21.0599,20.894,21.0599,9000.0
2009-05-15 10:35:00,26.69,26.7,26.62,26.65,5400.0,21.0915,21.0995,21.0362,21.0599,5400.0
2009-05-15 10:40:00,26.67,26.72,26.62,26.65,6200.0,21.0757,21.1153,21.0362,21.0599,6200.0
2009-05-15 10:45:00,26.65,26.67,26.61,26.67,2900.0,21.0599,21.0757,21.0283,21.0757,2900.0
2009-05-15 10:50:00,26.63,26.68,26.55,26.58,6900.0,21.0441,21.0836,20.9809,21.0046,6900.0
2009-05-15 10:55:00,26.61,26.69,26.61,26.66,2100.0,21.0283,21.0915,21.0283,21.0678,2100.0
2009-05-15 11:00:00,26.63,26.65,26.56,26.65,2500.0,21.0441,21.0599,20.9888,21.0599,2500.0
2009-05-15 11:05:00,26.59,26.62,26.57,26.62,3300.0,21.0125,21.0362,20.9967,21.0362,3300.0
2009-05-15 11:10:00,26.6,26.66,26.6,26.66,3500.0,21.0204,21.0678,21.0204,21.0678,3500.0
2009-05-15 11:15:00,26.66,26.66,26.62,26.62,1600.0,21.0678,21.0678,21.0362,21.0362,1600.0
2009-05-15 11:20:00,26.61,26.61,26.51,26.51,7100.0,21.0283,21.0283,20.9493,20.9493,7100.0
2009-05-15 11:25:00,26.53,26.54,26.48,26.53,3400.0,20.9651,20.973,20.9256,20.9651,3400.0
2009-05-15 11:30:00,26.56,26.56,26.49,26.49,2500.0,20.9888,20.9888,20.9335,20.9335,2500.0
2009-05-15 11:35:00,26.51,26.53,26.42,26.42,4500.0,20.9493,20.9651,20.8782,20.8782,4500.0
2009-05-15 11:40:00,26.42,26.42,26.35,26.36,2300.0,20.8782,20.8782,20.8229,20.8308,2300.0
2009-05-15 11:45:00,26.34,26.35,26.27,26.27,5000.0,20.815,20.8229,20.7596,20.7596,5000.0
2009-05-15 11:50:00,26.28,26.28,26.18,26.18,6400.0,20.7676,20.7676,20.6885,20.6885,6400.0
2009-05-15 11:55:00,26.16,26.18,26.09,26.15,28000.0,20.6727,20.6885,20.6174,20.6648,28000.0
2009-05-15 12:00:00,26.15,26.21,26.13,26.18,12700.0,20.6648,20.7122,20.649,20.6885,12700.0
2009-05-15 12:05:00,26.2,26.22,26.18,26.2,7200.0,20.7043,20.7201,20.6885,20.7043,7200.0
2009-05-15 12:10:00,26.19,26.2,26.16,26.17,4800.0,20.6964,20.7043,20.6727,20.6806,4800.0
2009-05-15 12:15:00,26.18,26.18,26.08,26.18,8000.0,20.6885,20.6885,20.6095,20.6885,8000.0
2009-05-15 12:20:00,26.18,26.21,26.16,26.19,8600.0,20.6885,20.7122,20.6727,20.6964,8600.0
2009-05-15 12:25:00,26.18,26.26,26.18,26.26,9500.0,20.6885,20.7517,20.6885,20.7517,9500.0
2009-05-15 12:30:00,26.26,26.27,26.24,26.24,1900.0,20.7517,20.7596,20.7359,20.7359,1900.0
2009-05-15 12:35:00,26.24,26.29,26.24,26.29,8400.0,20.7359,20.7755,20.7359,20.7755,8400.0
2009-05-15 12:40:00,26.29,26.3,26.26,26.29,3800.0,20.7755,20.7834,20.7517,20.7755,3800.0
2009-05-15 12:45:00,26.3,26.31,26.27,26.3,10900.0,20.7834,20.7913,20.7596,20.7834,10900.0
2009-05-15 12:50:00,26.31,26.34,26.28,26.29,22300.0,20.7913,20.815,20.7676,20.7755,22300.0
2009-05-15 12:55:00,26.28,26.29,26.21,26.26,10900.0,20.7676,20.7755,20.7122,20.7517,10900.0
2009-05-15 13:00:00,26.26,26.26,26.24,26.26,6000.0,20.7517,20.7517,20.7359,20.7517,6000.0
2009-05-15 13:05:00,26.27,26.28,26.24,26.25,11200.0,20.7596,20.7676,20.7359,20.7438,11200.0
2009-05-15 13:10:00,26.25,26.26,26.18,26.18,4900.0,20.7438,20.7517,20.6885,20.6885,4900.0
2009-05-15 13:15:00,26.18,26.21,26.16,26.16,3800.0,20.6885,20.7122,20.6727,20.6727,3800.0
2009-05-15 13:20:00,26.15,26.17,26.12,26.15,8700.0,20.6648,20.6806,20.6411,20.6648,8700.0
2009-05-15 13:25:00,26.14,26.17,26.13,26.15,17300.0,20.6569,20.6806,20.649,20.6648,17300.0
2009-05-15 13:30:00,26.15,26.17,26.14,26.15,6800.0,20.6648,20.6806,20.6569,20.6648,6800.0
2009-05-15 13:35:00,26.15,26.16,26.11,26.15,15400.0,20.6648,20.6727,20.6332,20.6648,15400.0
2009-05-15 13:40:00,26.15,26.16,26.14,26.15,7400.0,20.6648,20.6727,20.6569,20.6648,7400.0
2009-05-15 13:45:00,26.15,26.19,26.12,26.19,10400.0,20.6648,20.6964,20.6411,20.6964,10400.0
2009-05-15 13:50:00,26.19,26.19,26.15,26.16,5600.0,20.6964,20.6964,20.6648,20.6727,5600.0
2009-05-15 13:55:00,26.16,26.16,26.14,26.15,2200.0,20.6727,20.6727,20.6569,20.6648,2200.0
2009-05-15 14:00:00,26.15,26.21,26.13,26.21,9700.0,20.6648,20.7122,20.649,20.7122,9700.0
2009-05-15 14:05:00,26.21,26.3,26.19,26.3,11500.0,20.7122,20.7834,20.6964,20.7834,11500.0
2009-05-15 14:10:00,26.31,26.32,26.3,26.31,5600.0,20.7913,20.7992,20.7834,20.7913,5600.0
2009-05-15 14:15:00,26.3,26.42,26.3,26.41,46300.0,20.7834,20.8782,20.7834,20.8703,46300.0
2009-05-15 14:20:00,26.41,26.49,26.38,26.46,17000.0,20.8703,20.9335,20.8466,20.9098,17000.0
2009-05-15 14:25:00,26.45,26.48,26.36,26.39,22200.0,20.9019,20.9256,20.8308,20.8545,22200.0
2009-05-15 14:30:00,26.4,26.42,26.3,26.31,10200.0,20.8624,20.8782,20.7834,20.7913,10200.0
2009-05-15 14:35:00,26.31,26.31,26.26,26.28,8100.0,20.7913,20.7913,20.7517,20.7676,8100.0
2009-05-15 14:40:00,26.29,26.29,26.2,26.24,11000.0,20.7755,20.7755,20.7043,20.7359,11000.0
2009-05-15 14:45:00,26.23,26.23,26.2,26.23,9400.0,20.728,20.728,20.7043,20.728,9400.0
2009-05-15 14:50:00,26.24,26.24,26.17,26.24,12000.0,20.7359,20.7359,20.6806,20.7359,12000.0
2009-05-15 14:55:00,26.25,26.27,26.18,26.21,12200.0,20.7438,20.7596,20.6885,20.7122,12200.0
2009-05-15 15:00:00,26.21,26.23,26.17,26.23,27400.0,20.7122,20.728,20.6806,20.728,27400.0
2009-05-15 15:05:00,26.23,26.43,26.23,26.31,41600.0,20.728,20.8861,20.728,20.7913,41600.0
2009-05-15 15:10:00,26.3,26.37,26.29,26.37,17600.0,20.7834,20.8387,20.7755,20.8387,17600.0
2009-05-15 15:15:00,26.37,26.39,26.28,26.3,17200.0,20.8387,20.8545,20.7676,20.7834,17200.0
2009-05-15 15:20:00,26.29,26.5,26.27,26.49,29300.0,20.7755,20.9414,20.7596,20.9335,29300.0
2009-05-15 15:25:00,26.49,26.61,26.47,26.52,46800.0,20.9335,21.0283,20.9177,20.9572,46800.0
2009-05-15 15:30:00,26.51,26.53,26.4,26.41,23800.0,20.9493,20.9651,20.8624,20.8703,23800.0
2009-05-15 15:35:00,26.4,26.46,26.39,26.41,18600.0,20.8624,20.9098,20.8545,20.8703,18600.0
2009-05-15 15:40:00,26.42,26.56,26.41,26.56,37000.0,20.8782,20.9888,20.8703,20.9888,37000.0
2009-05-15 15:45:00,26.55,26.58,26.5,26.53,38700.0,20.9809,21.0046,20.9414,20.9651,38700.0
2009-05-15 15:50:00,26.54,26.56,26.51,26.55,37400.0,20.973,20.9888,20.9493,20.9809,37400.0
2009-05-15 15:55:00,26.54,26.66,26.5,26.65,146200.0,20.973,21.0678,20.9414,21.0599,146200.0
2009-05-18 09:30:00,26.87,26.98,26.49,26.8,10500.0,21.2338,21.3207,20.9335,21.1785,10500.0
2009-05-18 09:35:00,26.82,27.23,26.79,27.1,21000.0,21.1943,21.5183,21.1706,21.4155,21000.0
2009-05-18 09:40:00,27.09,27.12,26.9,27.12,13800.0,21.4076,21.4314,21.2575,21.4314,13800.0
2009-05-18 09:45:00,27.12,27.12,26.89,26.93,10000.0,21.4314,21.4314,21.2496,21.2812,10000.0
2009-05-18 09:50:00,26.96,27.08,26.96,27.0,11300.0,21.3049,21.3997,21.3049,21.3365,11300.0
2009-05-18 09:55:00,27.0,27.07,26.99,27.04,4600.0,21.3365,21.3918,21.3286,21.3681,4600.0
2009-05-18 10:00:00,27.05,27.13,26.99,27.01,22500.0,21.376,21.4393,21.3286,21.3444,22500.0
2009-05-18 10:05:00,27.01,27.1,26.96,27.01,19000.0,21.3444,21.4155,21.3049,21.3444,19000.0
2009-05-18 10:10:00,26.99,27.03,26.87,26.95,14700.0,21.3286,21.3602,21.2338,21.297,14700.0
2009-05-18 10:15:00,26.92,27.04,26.9,27.02,15600.0,21.2733,21.3681,21.2575,21.3523,15600.0
2009-05-18 10:20:00,27.03,27.22,27.03,27.13,16600.0,21.3602,21.5104,21.3602,21.4393,16600.0
2009-05-18 10:25:00,27.1,27.17,27.09,27.11,11600.0,21.4155,21.4709,21.4076,21.4235,11600.0
2009-05-18 10:30:00,27.12,27.2,27.09,27.13,20500.0,21.4314,21.4946,21.4076,21.4393,20500.0
2009-05-18 10:35:00,27.17,27.22,27.1,27.16,6100.0,21.4709,21.5104,21.4155,21.463,6100.0
2009-05-18 10:40:00,27.13,27.24,27.02,27.18,12100.0,21.4393,21.5262,21.3523,21.4788,12100.0
2009-05-18 10:45:00,27.19,27.21,27.11,27.17,12100.0,21.4867,21.5025,21.4235,21.4709,12100.0
2009-05-18 10:50:00,27.17,27.19,27.1,27.12,6400.0,21.4709,21.4867,21.4155,21.4314,6400.0
2009-05-18 10:55:00,27.11,27.13,27.05,27.08,5800.0,21.4235,21.4393,21.376,21.3997,5800.0
2009-05-18 11:00:00,27.09,27.14,27.01,27.02,9400.0,21.4076,21.4472,21.3444,21.3523,9400.0
2009-05-18 11:05:00,27.04,27.08,27.03,27.04,11000.0,21.3681,21.3997,21.3602,21.3681,11000.0
2009-05-18 11:10:00,27.04,27.05,27.0,27.0,4000.0,21.3681,21.376,21.3365,21.3365,4000.0
2009-05-18 11:15:00,26.98,27.01,26.97,26.97,7400.0,21.3207,21.3444,21.3128,21.3128,7400.0
2009-05-18 11:20:00,26.98,27.05,26.97,27.0,9000.0,21.3207,21.376,21.3128,21.3365,9000.0
2009-05-18 11:25:00,27.0,27.01,26.95,26.97,4500.0,21.3365,21.3444,21.297,21.3128,4500.0
2009-05-18 11:30:00,26.98,27.08,26.98,27.07,7600.0,21.3207,21.3997,21.3207,21.3918,7600.0
2009-05-18 11:35:00,27.07,27.07,26.98,27.02,8000.0,21.3918,21.3918,21.3207,21.3523,8000.0
2009-05-18 11:40:00,27.04,27.06,27.0,27.01,7600.0,21.3681,21.3839,21.3365,21.3444,7600.0
2009-05-18 11:45:00,27.0,27.01,26.99,27.0,6700.0,21.3365,21.3444,21.3286,21.3365,6700.0
2009-05-18 11:50:00,27.0,27.1,27.0,27.05,14400.0,21.3365,21.4155,21.3365,21.376,14400.0
2009-05-18 11:55:00,27.07,27.09,27.0,27.0,6500.0,21.3918,21.4076,21.3365,21.3365,6500.0
2009-05-18 12:00:00,27.01,27.05,26.95,26.96,10000.0,21.3444,21.376,21.297,21.3049,10000.0
2009-05-18 12:05:00,26.95,27.01,26.94,26.99,9900.0,21.297,21.3444,21.2891,21.3286,9900.0
2009-05-18 12:10:00,26.96,26.98,26.95,26.97,3500.0,21.3049,21.3207,21.297,21.3128,3500.0
2009-05-18 12:15:00,26.98,27.0,26.97,27.0,8000.0,21.3207,21.3365,21.3128,21.3365,8000.0
2009-05-18 12:20:00,26.99,27.02,26.98,26.99,3800.0,21.3286,21.3523,21.3207,21.3286,3800.0
2009-05-18 12:25:00,27.0,27.08,27.0,27.05,5400.0,21.3365,21.3997,21.3365,21.376,5400.0
2009-05-18 12:30:00,27.07,27.07,27.0,27.0,4400.0,21.3918,21.3918,21.3365,21.3365,4400.0
2009-05-18 12:35:00,27.0,27.01,27.0,27.01,4000.0,21.3365,21.3444,21.3365,21.3444,4000.0
2009-05-18 12:40:00,27.0,27.11,27.0,27.1,10700.0,21.3365,21.4235,21.3365,21.4155,10700.0
2009-05-18 12:45:00,27.11,27.14,27.07,27.07,4900.0,21.4235,21.4472,21.3918,21.3918,4900.0
2009-05-18 12:50:00,27.08,27.11,27.05,27.05,6200.0,21.3997,21.4235,21.376,21.376,6200.0
2009-05-18 12:55:00,27.05,27.09,27.03,27.07,6000.0,21.376,21.4076,21.3602,21.3918,6000.0
2009-05-18 13:00:00,27.07,27.1,27.0,27.02,7500.0,21.3918,21.4155,21.3365,21.3523,7500.0
2009-05-18 13:05:00,27.01,27.05,26.99,27.0,11700.0,21.3444,21.376,21.3286,21.3365,11700.0
2009-05-18 13:10:00,27.0,27.05,26.99,27.05,4400.0,21.3365,21.376,21.3286,21.376,4400.0
2009-05-18 13:15:00,27.07,27.07,26.98,27.03,4000.0,21.3918,21.3918,21.3207,21.3602,4000.0
2009-05-18 13:20:00,27.04,27.04,27.0,27.03,3500.0,21.3681,21.3681,21.3365,21.3602,3500.0
2009-05-18 13:25:00,27.04,27.09,27.02,27.09,12100.0,21.3681,21.4076,21.3523,21.4076,12100.0
2009-05-18 13:30:00,27.07,27.07,27.05,27.06,5300.0,21.3918,21.3918,21.376,21.3839,5300.0
2009-05-18 13:35:00,27.07,27.09,27.05,27.08,5000.0,21.3918,21.4076,21.376,21.3997,5000.0
2009-05-18 13:40:00,27.05,27.07,26.99,27.0,5800.0,21.376,21.3918,21.3286,21.3365,5800.0
2009-05-18 13:45:00,27.04,27.04,27.01,27.02,2700.0,21.3681,21.3681,21.3444,21.3523,2700.0
2009-05-18 13:50:00,27.02,27.15,27.02,27.12,4800.0,21.3523,21.4551,21.3523,21.4314,4800.0
2009-05-18 13:55:00,27.11,27.12,27.08,27.08,3400.0,21.4235,21.4314,21.3997,21.3997,3400.0
2009-05-18 14:00:00,27.07,27.09,27.04,27.09,6100.0,21.3918,21.4076,21.3681,21.4076,6100.0
2009-05-18 14:05:00,27.1,27.12,27.07,27.1,4000.0,21.4155,21.4314,21.3918,21.4155,4000.0
2009-05-18 14:10:00,27.1,27.14,27.09,27.09,3100.0,21.4155,21.4472,21.4076,21.4076,3100.0
2009-05-18 14:15:00,27.11,27.15,27.09,27.11,6200.0,21.4235,21.4551,21.4076,21.4235,6200.0
2009-05-18 14:20:00,27.09,27.1,27.06,27.07,2800.0,21.4076,21.4155,21.3839,21.3918,2800.0
2009-05-18 14:25:00,27.06,27.08,27.0,27.06,5200.0,21.3839,21.3997,21.3365,21.3839,5200.0
2009-05-18 14:30:00,27.05,27.17,27.05,27.12,4700.0,21.376,21.4709,21.376,21.4314,4700.0
2009-05-18 14:35:00,27.12,27.14,27.1,27.12,7900.0,21.4314,21.4472,21.4155,21.4314,7900.0
2009-05-18 14:40:00,27.13,27.23,27.08,27.23,7900.0,21.4393,21.5183,21.3997,21.5183,7900.0
2009-05-18 14:45:00,27.22,27.23,27.19,27.2,8100.0,21.5104,21.5183,21.4867,21.4946,8100.0
2009-05-18 14:50:00,27.21,27.24,27.18,27.19,6600.0,21.5025,21.5262,21.4788,21.4867,6600.0
2009-05-18 14:55:00,27.2,27.22,27.19,27.2,7000.0,21.4946,21.5104,21.4867,21.4946,7000.0
2009-05-18 15:00:00,27.19,27.2,27.11,27.11,4700.0,21.4867,21.4946,21.4235,21.4235,4700.0
2009-05-18 15:05:00,27.1,27.2,27.1,27.15,11800.0,21.4155,21.4946,21.4155,21.4551,11800.0
2009-05-18 15:10:00,27.15,27.16,27.05,27.11,19700.0,21.4551,21.463,21.376,21.4235,19700.0
2009-05-18 15:15:00,27.12,27.18,27.08,27.1,12800.0,21.4314,21.4788,21.3997,21.4155,12800.0
2009-05-18 15:20:00,27.1,27.13,27.04,27.11,11500.0,21.4155,21.4393,21.3681,21.4235,11500.0
2009-05-18 15:25:00,27.11,27.12,27.01,27.01,11900.0,21.4235,21.4314,21.3444,21.3444,11900.0
2009-05-18 15:30:00,27.02,27.2,27.0,27.2,16800.0,21.3523,21.4946,21.3365,21.4946,16800.0
2009-05-18 15:35:00,27.19,27.2,27.15,27.18,15000.0,21.4867,21.4946,21.4551,21.4788,15000.0
2009-05-18 15:40:00,27.18,27.19,27.12,27.19,28200.0,21.4788,21.4867,21.4314,21.4867,28200.0
2009-05-18 15:45:00,27.19,27.26,27.16,27.25,20900.0,21.4867,21.542,21.463,21.5341,20900.0
2009-05-18 15:50:00,27.25,27.3,27.19,27.25,23200.0,21.5341,21.5736,21.4867,21.5341,23200.0
2009-05-18 15:55:00,27.25,27.33,27.24,27.3,35500.0,21.5341,21.5973,21.5262,21.5736,35500.0
2009-05-19 09:30:00,27.09,27.25,26.86,27.25,8300.0,21.4076,21.5341,21.2259,21.5341,8300.0
2009-05-19 09:35:00,27.3,27.42,27.2,27.42,3700.0,21.5736,21.6684,21.4946,21.6684,3700.0
2009-05-19 09:40:00,27.42,27.46,27.27,27.33,11000.0,21.6684,21.7,21.5499,21.5973,11000.0
2009-05-19 09:45:00,27.37,27.45,27.32,27.43,6600.0,21.6289,21.6921,21.5894,21.6763,6600.0
2009-05-19 09:50:00,27.45,27.45,27.19,27.19,5500.0,21.6921,21.6921,21.4867,21.4867,5500.0
2009-05-19 09:55:00,27.2,27.26,27.16,27.19,4800.0,21.4946,21.542,21.463,21.4867,4800.0
2009-05-19 10:00:00,27.19,27.19,27.12,27.13,2800.0,21.4867,21.4867,21.4314,21.4393,2800.0
2009-05-19 10:05:00,27.14,27.25,27.14,27.25,5600.0,21.4472,21.5341,21.4472,21.5341,5600.0
2009-05-19 10:10:00,27.22,27.28,27.19,27.24,5400.0,21.5104,21.5578,21.4867,21.5262,5400.0
2009-05-19 10:15:00,27.28,27.31,27.22,27.3,3000.0,21.5578,21.5815,21.5104,21.5736,3000.0
2009-05-19 10:20:00,27.31,27.31,27.16,27.22,5200.0,21.5815,21.5815,21.463,21.5104,5200.0
2009-05-19 10:25:00,27.27,27.4,27.27,27.37,5700.0,21.5499,21.6526,21.5499,21.6289,5700.0
2009-05-19 10:30:00,27.4,27.48,27.4,27.47,4600.0,21.6526,21.7158,21.6526,21.7079,4600.0
2009-05-19 10:35:00,27.45,27.59,27.45,27.56,9000.0,21.6921,21.8028,21.6921,21.7791,9000.0
2009-05-19 10:40:00,27.57,27.59,27.5,27.5,5200.0,21.787,21.8028,21.7316,21.7316,5200.0
2009-05-19 10:45:00,27.5,27.57,27.48,27.48,12100.0,21.7316,21.787,21.7158,21.7158,12100.0
2009-05-19 10:50:00,27.49,27.52,27.43,27.45,3600.0,21.7237,21.7475,21.6763,21.6921,3600.0
2009-05-19 10:55:00,27.45,27.45,27.32,27.35,4700.0,21.6921,21.6921,21.5894,21.6131,4700.0
2009-05-19 11:00:00,27.33,27.45,27.33,27.37,5000.0,21.5973,21.6921,21.5973,21.6289,5000.0
2009-05-19 11:05:00,27.36,27.36,27.3,27.32,5100.0,21.621,21.621,21.5736,21.5894,5100.0
2009-05-19 11:10:00,27.32,27.32,27.25,27.3,4100.0,21.5894,21.5894,21.5341,21.5736,4100.0
2009-05-19 11:15:00,27.3,27.31,27.28,27.28,1800.0,21.5736,21.5815,21.5578,21.5578,1800.0
2009-05-19 11:20:00,27.3,27.3,27.22,27.25,4600.0,21.5736,21.5736,21.5104,21.5341,4600.0
2009-05-19 11:25:00,27.23,27.31,27.21,27.3,7200.0,21.5183,21.5815,21.5025,21.5736,7200.0
2009-05-19 11:30:00,27.33,27.35,27.31,27.32,2700.0,21.5973,21.6131,21.5815,21.5894,2700.0
2009-05-19 11:35:00,27.35,27.4,27.34,27.39,5200.0,21.6131,21.6526,21.6052,21.6447,5200.0
2009-05-19 11:40:00,27.38,27.43,27.37,27.43,4700.0,21.6368,21.6763,21.6289,21.6763,4700.0
2009-05-19 11:45:00,27.45,27.45,27.39,27.43,4500.0,21.6921,21.6921,21.6447,21.6763,4500.0
2009-05-19 11:50:00,27.44,27.45,27.33,27.33,9600.0,21.6842,21.6921,21.5973,21.5973,9600.0
2009-05-19 11:55:00,27.36,27.42,27.3,27.4,6100.0,21.621,21.6684,21.5736,21.6526,6100.0
2009-05-19 12:00:00,27.37,27.39,27.31,27.31,2300.0,21.6289,21.6447,21.5815,21.5815,2300.0
2009-05-19 12:05:00,27.33,27.4,27.33,27.4,1300.0,21.5973,21.6526,21.5973,21.6526,1300.0
2009-05-19 12:10:00,27.4,27.4,27.34,27.36,3400.0,21.6526,21.6526,21.6052,21.621,3400.0
2009-05-19 12:15:00,27.33,27.41,27.33,27.41,3800.0,21.5973,21.6605,21.5973,21.6605,3800.0
2009-05-19 12:20:00,27.38,27.39,27.34,27.34,3700.0,21.6368,21.6447,21.6052,21.6052,3700.0
2009-05-19 12:25:00,27.34,27.44,27.34,27.4,3200.0,21.6052,21.6842,21.6052,21.6526,3200.0
2009-05-19 12:30:00,27.4,27.4,27.29,27.32,6900.0,21.6526,21.6526,21.5657,21.5894,6900.0
2009-05-19 12:35:00,27.31,27.31,27.26,27.3,5100.0,21.5815,21.5815,21.542,21.5736,5100.0
2009-05-19 12:40:00,27.3,27.31,27.3,27.3,2600.0,21.5736,21.5815,21.5736,21.5736,2600.0
2009-05-19 12:45:00,27.29,27.31,27.28,27.29,3400.0,21.5657,21.5815,21.5578,21.5657,3400.0
2009-05-19 12:50:00,27.28,27.29,27.2,27.2,4400.0,21.5578,21.5657,21.4946,21.4946,4400.0
2009-05-19 12:55:00,27.2,27.2,27.15,27.16,5900.0,21.4946,21.4946,21.4551,21.463,5900.0
2009-05-19 13:00:00,27.17,27.2,27.17,27.2,7000.0,21.4709,21.4946,21.4709,21.4946,7000.0
2009-05-19 13:05:00,27.2,27.26,27.19,27.21,31300.0,21.4946,21.542,21.4867,21.5025,31300.0
2009-05-19 13:10:00,27.21,27.23,27.2,27.2,8900.0,21.5025,21.5183,21.4946,21.4946,8900.0
2009-05-19 13:15:00,27.21,27.27,27.2,27.2,8600.0,21.5025,21.5499,21.4946,21.4946,8600.0
2009-05-19 13:20:00,27.2,27.23,27.2,27.23,8700.0,21.4946,21.5183,21.4946,21.5183,8700.0
2009-05-19 13:25:00,27.24,27.24,27.16,27.19,12700.0,21.5262,21.5262,21.463,21.4867,12700.0
2009-05-19 13:30:00,27.2,27.23,27.15,27.15,6100.0,21.4946,21.5183,21.4551,21.4551,6100.0
2009-05-19 13:35:00,27.14,27.22,27.13,27.2,7600.0,21.4472,21.5104,21.4393,21.4946,7600.0
2009-05-19 13:40:00,27.21,27.22,27.14,27.19,7300.0,21.5025,21.5104,21.4472,21.4867,7300.0
2009-05-19 13:45:00,27.19,27.24,27.19,27.23,5500.0,21.4867,21.5262,21.4867,21.5183,5500.0
2009-05-19 13:50:00,27.22,27.23,27.15,27.19,8800.0,21.5104,21.5183,21.4551,21.4867,8800.0
2009-05-19 13:55:00,27.17,27.2,27.15,27.17,7500.0,21.4709,21.4946,21.4551,21.4709,7500.0
2009-05-19 14:00:00,27.17,27.18,27.08,27.08,12600.0,21.4709,21.4788,21.3997,21.3997,12600.0
2009-05-19 14:05:00,27.09,27.16,27.09,27.16,6400.0,21.4076,21.463,21.4076,21.463,6400.0
2009-05-19 14:10:00,27.16,27.17,27.15,27.17,2100.0,21.463,21.4709,21.4551,21.4709,2100.0
2009-05-19 14:15:00,27.17,27.19,27.16,27.19,4500.0,21.4709,21.4867,21.463,21.4867,4500.0
2009-05-19 14:20:00,27.19,27.22,27.18,27.21,11300.0,21.4867,21.5104,21.4788,21.5025,11300.0
2009-05-19 14:25:00,27.2,27.22,27.18,27.19,5200.0,21.4946,21.5104,21.4788,21.4867,5200.0
2009-05-19 14:30:00,27.19,27.23,27.19,27.22,8800.0,21.4867,21.5183,21.4867,21.5104,8800.0
2009-05-19 14:35:00,27.23,27.24,27.21,27.24,4200.0,21.5183,21.5262,21.5025,21.5262,4200.0
2009-05-19 14:40:00,27.24,27.26,27.22,27.25,10400.0,21.5262,21.542,21.5104,21.5341,10400.0
2009-05-19 14:45:00,27.26,27.32,27.25,27.3,10800.0,21.542,21.5894,21.5341,21.5736,10800.0
2009-05-19 14:50:00,27.31,27.34,27.28,27.34,7400.0,21.5815,21.6052,21.5578,21.6052,7400.0
2009-05-19 14:55:00,27.33,27.33,27.24,27.25,8700.0,21.5973,21.5973,21.5262,21.5341,8700.0
2009-05-19 15:00:00,27.25,27.27,27.24,27.26,7700.0,21.5341,21.5499,21.5262,21.542,7700.0
2009-05-19 15:05:00,27.27,27.31,27.26,27.27,14700.0,21.5499,21.5815,21.542,21.5499,14700.0
2009-05-19 15:10:00,27.27,27.27,27.19,27.21,5100.0,21.5499,21.5499,21.4867,21.5025,5100.0
2009-05-19 15:15:00,27.21,27.27,27.19,27.27,7500.0,21.5025,21.5499,21.4867,21.5499,7500.0
2009-05-19 15:20:00,27.26,27.27,27.23,27.26,8000.0,21.542,21.5499,21.5183,21.542,8000.0
2009-05-19 15:25:00,27.26,27.27,27.22,27.23,8900.0,21.542,21.5499,21.5104,21.5183,8900.0
2009-05-19 15:30:00,27.23,27.23,27.05,27.05,18500.0,21.5183,21.5183,21.376,21.376,18500.0
2009-05-19 15:35:00,27.05,27.2,27.04,27.17,23500.0,21.376,21.4946,21.3681,21.4709,23500.0
2009-05-19 15:40:00,27.17,27.21,27.09,27.09,22700.0,21.4709,21.5025,21.4076,21.4076,22700.0
2009-05-19 15:45:00,27.08,27.13,27.04,27.04,28600.0,21.3997,21.4393,21.3681,21.3681,28600.0
2009-05-19 15:50:00,27.03,27.11,27.02,27.03,18700.0,21.3602,21.4235,21.3523,21.3602,18700.0
2009-05-19 15:55:00,27.03,27.07,27.0,27.02,38900.0,21.3602,21.3918,21.3365,21.3523,38900.0
2009-05-20 09:30:00,27.45,27.79,27.4,27.44,40000.0,21.6921,21.9608,21.6526,21.6842,40000.0
2009-05-20 09:35:00,27.44,27.52,27.41,27.45,23300.0,21.6842,21.7475,21.6605,21.6921,23300.0
2009-05-20 09:40:00,27.44,27.75,27.43,27.74,27000.0,21.6842,21.9292,21.6763,21.9213,27000.0
2009-05-20 09:45:00,27.74,27.9,27.71,27.9,21300.0,21.9213,22.0477,21.8976,22.0477,21300.0
2009-05-20 09:50:00,27.9,27.97,27.87,27.95,24900.0,22.0477,22.1031,22.024,22.0873,24900.0
2009-05-20 09:55:00,27.95,28.13,27.93,28.13,27400.0,22.0873,22.2295,22.0714,22.2295,27400.0
2009-05-20 10:00:00,28.13,28.38,28.12,28.32,29700.0,22.2295,22.4271,22.2216,22.3796,29700.0
2009-05-20 10:05:00,28.32,28.51,28.31,28.49,26800.0,22.3796,22.5298,22.3717,22.514,26800.0
2009-05-20 10:10:00,28.49,28.49,28.4,28.41,37800.0,22.514,22.514,22.4429,22.4508,37800.0
2009-05-20 10:15:00,28.42,28.66,28.42,28.63,48300.0,22.4587,22.6483,22.4587,22.6246,48300.0
2009-05-20 10:20:00,28.63,28.7,28.62,28.66,18100.0,22.6246,22.6799,22.6167,22.6483,18100.0
2009-05-20 10:25:00,28.66,28.66,28.58,28.6,7400.0,22.6483,22.6483,22.5851,22.6009,7400.0
2009-05-20 10:30:00,28.61,28.71,28.6,28.71,17400.0,22.6088,22.6878,22.6009,22.6878,17400.0
2009-05-20 10:35:00,28.7,28.82,28.69,28.79,22400.0,22.6799,22.7748,22.672,22.7511,22400.0
2009-05-20 10:40:00,28.8,28.88,28.75,28.88,15700.0,22.759,22.8222,22.7194,22.8222,15700.0
2009-05-20 10:45:00,28.87,28.98,28.87,28.98,29000.0,22.8143,22.9012,22.8143,22.9012,29000.0
2009-05-20 10:50:00,29.0,29.08,28.99,29.05,28700.0,22.917,22.9802,22.9091,22.9565,28700.0
2009-05-20 10:55:00,29.05,29.18,29.05,29.16,78200.0,22.9565,23.0593,22.9565,23.0434,78200.0
2009-05-20 11:00:00,29.17,29.22,29.13,29.17,25900.0,23.0513,23.0909,23.0197,23.0513,25900.0
2009-05-20 11:05:00,29.17,29.24,29.15,29.16,16200.0,23.0513,23.1067,23.0355,23.0434,16200.0
2009-05-20 11:10:00,29.16,29.34,29.16,29.31,19700.0,23.0434,23.1857,23.0434,23.162,19700.0
2009-05-20 11:15:00,29.31,29.36,29.19,29.21,31300.0,23.162,23.2015,23.0672,23.083,31300.0
2009-05-20 11:20:00,29.22,29.27,29.09,29.19,16400.0,23.0909,23.1304,22.9881,23.0672,16400.0
2009-05-20 11:25:00,29.19,29.3,29.15,29.3,16300.0,23.0672,23.1541,23.0355,23.1541,16300.0
2009-05-20 11:30:00,29.29,29.42,29.28,29.41,44400.0,23.1462,23.2489,23.1383,23.241,44400.0
2009-05-20 11:35:00,29.42,29.46,29.33,29.37,14100.0,23.2489,23.2805,23.1778,23.2094,14100.0
2009-05-20 11:40:00,29.37,29.44,29.37,29.43,8500.0,23.2094,23.2647,23.2094,23.2568,8500.0
2009-05-20 11:45:00,29.43,29.45,29.32,29.33,10300.0,23.2568,23.2726,23.1699,23.1778,10300.0
2009-05-20 11:50:00,29.34,29.37,29.18,29.23,27400.0,23.1857,23.2094,23.0593,23.0988,27400.0
2009-05-20 11:55:00,29.22,29.25,29.17,29.17,19100.0,23.0909,23.1146,23.0513,23.0513,19100.0
2009-05-20 12:00:00,29.19,29.22,29.17,29.2,48700.0,23.0672,23.0909,23.0513,23.0751,48700.0
2009-05-20 12:05:00,29.2,29.23,29.06,29.06,36100.0,23.0751,23.0988,22.9644,22.9644,36100.0
2009-05-20 12:10:00,29.09,29.19,29.06,29.18,14700.0,22.9881,23.0672,22.9644,23.0593,14700.0
2009-05-20 12:15:00,29.19,29.22,29.08,29.1,22200.0,23.0672,23.0909,22.9802,22.996,22200.0
2009-05-20 12:20:00,29.1,29.13,29.06,29.07,9400.0,22.996,23.0197,22.9644,22.9723,9400.0
2009-05-20 12:25:00,29.08,29.13,29.07,29.1,9800.0,22.9802,23.0197,22.9723,22.996,9800.0
2009-05-20 12:30:00,29.09,29.09,28.98,29.0,30700.0,22.9881,22.9881,22.9012,22.917,30700.0
2009-05-20 12:35:00,29.0,29.02,28.97,29.0,14600.0,22.917,22.9328,22.8933,22.917,14600.0
2009-05-20 12:40:00,29.0,29.1,28.97,29.1,17800.0,22.917,22.996,22.8933,22.996,17800.0
2009-05-20 12:45:00,29.1,29.18,29.1,29.15,10400.0,22.996,23.0593,22.996,23.0355,10400.0
2009-05-20 12:50:00,29.18,29.19,29.06,29.13,9700.0,23.0593,23.0672,22.9644,23.0197,9700.0
2009-05-20 12:55:00,29.12,29.14,28.95,28.99,14000.0,23.0118,23.0276,22.8775,22.9091,14000.0
2009-05-20 13:00:00,28.97,29.12,28.97,29.02,17900.0,22.8933,23.0118,22.8933,22.9328,17900.0
2009-05-20 13:05:00,29.02,29.1,29.0,29.05,10000.0,22.9328,22.996,22.917,22.9565,10000.0
2009-05-20 13:10:00,29.05,29.12,29.05,29.12,9600.0,22.9565,23.0118,22.9565,23.0118,9600.0
2009-05-20 13:15:00,29.12,29.12,29.03,29.04,9100.0,23.0118,23.0118,22.9407,22.9486,9100.0
2009-05-20 13:20:00,29.03,29.07,28.96,29.04,10500.0,22.9407,22.9723,22.8854,22.9486,10500.0
2009-05-20 13:25:00,29.04,29.11,29.01,29.11,5200.0,22.9486,23.0039,22.9249,23.0039,5200.0
2009-05-20 13:30:00,29.1,29.11,29.07,29.07,12300.0,22.996,23.0039,22.9723,22.9723,12300.0
2009-05-20 13:35:00,29.07,29.2,29.06,29.17,17200.0,22.9723,23.0751,22.9644,23.0513,17200.0
2009-05-20 13:40:00,29.17,29.28,29.15,29.21,8800.0,23.0513,23.1383,23.0355,23.083,8800.0
2009-05-20 13:45:00,29.19,29.28,29.13,29.26,24400.0,23.0672,23.1383,23.0197,23.1225,24400.0
2009-05-20 13:50:00,29.26,29.31,29.23,29.31,5000.0,23.1225,23.162,23.0988,23.162,5000.0
2009-05-20 13:55:00,29.32,29.35,29.3,29.33,3400.0,23.1699,23.1936,23.1541,23.1778,3400.0
2009-05-20 14:00:00,29.34,29.35,29.14,29.27,78500.0,23.1857,23.1936,23.0276,23.1304,78500.0
2009-05-20 14:05:00,29.27,29.3,29.23,29.29,43300.0,23.1304,23.1541,23.0988,23.1462,43300.0
2009-05-20 14:10:00,29.29,29.3,29.15,29.21,18200.0,23.1462,23.1541,23.0355,23.083,18200.0
2009-05-20 14:15:00,29.2,29.3,29.18,29.29,12800.0,23.0751,23.1541,23.0593,23.1462,12800.0
2009-05-20 14:20:00,29.34,29.41,29.34,29.41,11900.0,23.1857,23.241,23.1857,23.241,11900.0
2009-05-20 14:25:00,29.39,29.4,29.31,29.32,3900.0,23.2252,23.2331,23.162,23.1699,3900.0
2009-05-20 14:30:00,29.3,29.3,29.08,29.16,9200.0,23.1541,23.1541,22.9802,23.0434,9200.0
2009-05-20 14:35:00,29.16,29.21,29.12,29.17,22800.0,23.0434,23.083,23.0118,23.0513,22800.0
2009-05-20 14:40:00,29.19,29.23,29.15,29.18,12300.0,23.0672,23.0988,23.0355,23.0593,12300.0
2009-05-20 14:45:00,29.17,29.2,29.13,29.15,15400.0,23.0513,23.0751,23.0197,23.0355,15400.0
2009-05-20 14:50:00,29.15,29.22,29.08,29.18,16000.0,23.0355,23.0909,22.9802,23.0593,16000.0
2009-05-20 14:55:00,29.19,29.19,29.05,29.11,10200.0,23.0672,23.0672,22.9565,23.0039,10200.0
2009-05-20 15:00:00,29.11,29.11,28.97,28.97,32800.0,23.0039,23.0039,22.8933,22.8933,32800.0
2009-05-20 15:05:00,28.98,29.05,28.89,28.89,17300.0,22.9012,22.9565,22.8301,22.8301,17300.0
2009-05-20 15:10:00,28.88,28.98,28.84,28.95,34300.0,22.8222,22.9012,22.7906,22.8775,34300.0
2009-05-20 15:15:00,28.95,29.01,28.93,29.01,21700.0,22.8775,22.9249,22.8617,22.9249,21700.0
2009-05-20 15:20:00,29.0,29.0,28.76,28.8,35000.0,22.917,22.917,22.7273,22.759,35000.0
2009-05-20 15:25:00,28.8,28.87,28.68,28.71,55200.0,22.759,22.8143,22.6641,22.6878,55200.0
2009-05-20 15:30:00,28.71,28.72,28.59,28.66,28800.0,22.6878,22.6957,22.593,22.6483,28800.0
2009-05-20 15:35:00,28.66,28.81,28.62,28.71,35900.0,22.6483,22.7669,22.6167,22.6878,35900.0
2009-05-20 15:40:00,28.71,28.74,28.44,28.45,52800.0,22.6878,22.7115,22.4745,22.4824,52800.0
2009-05-20 15:45:00,28.45,28.59,28.43,28.56,36100.0,22.4824,22.593,22.4666,22.5693,36100.0
2009-05-20 15:50:00,28.55,28.56,28.42,28.54,36400.0,22.5614,22.5693,22.4587,22.5535,36400.0
2009-05-20 15:55:00,28.53,28.6,28.49,28.51,40600.0,22.5456,22.6009,22.514,22.5298,40600.0
2009-05-21 09:30:00,28.05,28.05,27.69,27.96,11700.0,22.1663,22.1663,21.8818,22.0952,11700.0
2009-05-21 09:35:00,27.95,27.98,27.58,27.58,11100.0,22.0873,22.111,21.7949,21.7949,11100.0
2009-05-21 09:40:00,27.61,28.02,27.61,28.01,12000.0,21.8186,22.1426,21.8186,22.1347,12000.0
2009-05-21 09:45:00,28.04,28.09,27.9,27.9,11000.0,22.1584,22.1979,22.0477,22.0477,11000.0
2009-05-21 09:50:00,27.94,28.08,27.89,27.89,12900.0,22.0794,22.19,22.0398,22.0398,12900.0
2009-05-21 09:55:00,27.87,27.91,27.83,27.85,5000.0,22.024,22.0556,21.9924,22.0082,5000.0
2009-05-21 10:00:00,27.81,27.93,27.69,27.77,14700.0,21.9766,22.0714,21.8818,21.945,14700.0
2009-05-21 10:05:00,27.76,28.0,27.76,27.95,10600.0,21.9371,22.1268,21.9371,22.0873,10600.0
2009-05-21 10:10:00,27.93,27.96,27.81,27.81,5600.0,22.0714,22.0952,21.9766,21.9766,5600.0
2009-05-21 10:15:00,27.78,27.84,27.69,27.73,8200.0,21.9529,22.0003,21.8818,21.9134,8200.0
2009-05-21 10:20:00,27.71,27.74,27.6,27.68,16400.0,21.8976,21.9213,21.8107,21.8739,16400.0
2009-05-21 10:25:00,27.68,27.68,27.61,27.64,4300.0,21.8739,21.8739,21.8186,21.8423,4300.0
2009-05-21 10:30:00,27.64,27.67,27.6,27.64,9900.0,21.8423,21.866,21.8107,21.8423,9900.0
2009-05-21 10:35:00,27.65,27.66,27.54,27.58,8300.0,21.8502,21.8581,21.7633,21.7949,8300.0
2009-05-21 10:40:00,27.58,27.66,27.57,27.65,5100.0,21.7949,21.8581,21.787,21.8502,5100.0
2009-05-21 10:45:00,27.64,27.64,27.56,27.58,2300.0,21.8423,21.8423,21.7791,21.7949,2300.0
2009-05-21 10:50:00,27.56,27.64,27.48,27.63,9800.0,21.7791,21.8423,21.7158,21.8344,9800.0
2009-05-21 10:55:00,27.6,27.65,27.53,27.58,10200.0,21.8107,21.8502,21.7554,21.7949,10200.0
2009-05-21 11:00:00,27.55,27.63,27.54,27.57,45400.0,21.7712,21.8344,21.7633,21.787,45400.0
2009-05-21 11:05:00,27.57,27.59,27.51,27.51,16300.0,21.787,21.8028,21.7395,21.7395,16300.0
2009-05-21 11:10:00,27.53,27.65,27.49,27.63,6000.0,21.7554,21.8502,21.7237,21.8344,6000.0
2009-05-21 11:15:00,27.63,27.67,27.6,27.61,4100.0,21.8344,21.866,21.8107,21.8186,4100.0
2009-05-21 11:20:00,27.61,27.76,27.61,27.69,11200.0,21.8186,21.9371,21.8186,21.8818,11200.0
2009-05-21 11:25:00,27.7,27.7,27.68,27.68,2700.0,21.8897,21.8897,21.8739,21.8739,2700.0
2009-05-21 11:30:00,27.7,27.71,27.65,27.66,4900.0,21.8897,21.8976,21.8502,21.8581,4900.0
2009-05-21 11:35:00,27.69,27.8,27.68,27.73,8400.0,21.8818,21.9687,21.8739,21.9134,8400.0
2009-05-21 11:40:00,27.69,27.72,27.68,27.69,2800.0,21.8818,21.9055,21.8739,21.8818,2800.0
2009-05-21 11:45:00,27.68,27.69,27.63,27.65,12700.0,21.8739,21.8818,21.8344,21.8502,12700.0
2009-05-21 11:50:00,27.67,27.67,27.62,27.62,3200.0,21.866,21.866,21.8265,21.8265,3200.0
2009-05-21 11:55:00,27.64,27.77,27.64,27.74,5000.0,21.8423,21.945,21.8423,21.9213,5000.0
2009-05-21 12:00:00,27.75,27.78,27.72,27.72,1900.0,21.9292,21.9529,21.9055,21.9055,1900.0
2009-05-21 12:05:00,27.75,27.77,27.7,27.74,8100.0,21.9292,21.945,21.8897,21.9213,8100.0
2009-05-21 12:10:00,27.76,27.76,27.63,27.63,2800.0,21.9371,21.9371,21.8344,21.8344,2800.0
2009-05-21 12:15:00,27.62,27.65,27.56,27.57,7400.0,21.8265,21.8502,21.7791,21.787,7400.0
2009-05-21 12:20:00,27.57,27.58,27.55,27.58,3400.0,21.787,21.7949,21.7712,21.7949,3400.0
2009-05-21 12:25:00,27.6,27.6,27.57,27.59,3000.0,21.8107,21.8107,21.787,21.8028,3000.0
2009-05-21 12:30:00,27.58,27.65,27.57,27.64,3500.0,21.7949,21.8502,21.787,21.8423,3500.0
2009-05-21 12:35:00,27.66,27.75,27.65,27.73,5700.0,21.8581,21.9292,21.8502,21.9134,5700.0
2009-05-21 12:40:00,27.74,27.74,27.64,27.67,3600.0,21.9213,21.9213,21.8423,21.866,3600.0
2009-05-21 12:45:00,27.67,27.67,27.59,27.67,3300.0,21.866,21.866,21.8028,21.866,3300.0
2009-05-21 12:50:00,27.7,27.73,27.59,27.59,3600.0,21.8897,21.9134,21.8028,21.8028,3600.0
2009-05-21 12:55:00,27.62,27.69,27.62,27.68,5900.0,21.8265,21.8818,21.8265,21.8739,5900.0
2009-05-21 13:00:00,27.68,27.77,27.65,27.7,8200.0,21.8739,21.945,21.8502,21.8897,8200.0
2009-05-21 13:05:00,27.68,27.75,27.68,27.68,5800.0,21.8739,21.9292,21.8739,21.8739,5800.0
2009-05-21 13:10:00,27.68,27.73,27.67,27.69,2800.0,21.8739,21.9134,21.866,21.8818,2800.0
2009-05-21 13:15:00,27.7,27.73,27.62,27.62,4500.0,21.8897,21.9134,21.8265,21.8265,4500.0
2009-05-21 13:20:00,27.63,27.64,27.57,27.61,3200.0,21.8344,21.8423,21.787,21.8186,3200.0
2009-05-21 13:25:00,27.61,27.61,27.53,27.55,1500.0,21.8186,21.8186,21.7554,21.7712,1500.0
2009-05-21 13:30:00,27.58,27.6,27.55,27.6,1500.0,21.7949,21.8107,21.7712,21.8107,1500.0
2009-05-21 13:35:00,27.6,27.62,27.59,27.59,3600.0,21.8107,21.8265,21.8028,21.8028,3600.0
2009-05-21 13:40:00,27.6,27.6,27.55,27.58,2000.0,21.8107,21.8107,21.7712,21.7949,2000.0
2009-05-21 13:45:00,27.62,27.72,27.62,27.72,3200.0,21.8265,21.9055,21.8265,21.9055,3200.0
2009-05-21 13:50:00,27.68,27.68,27.58,27.58,7000.0,21.8739,21.8739,21.7949,21.7949,7000.0
2009-05-21 13:55:00,27.58,27.67,27.58,27.62,5400.0,21.7949,21.866,21.7949,21.8265,5400.0
2009-05-21 14:00:00,27.61,27.7,27.54,27.54,5900.0,21.8186,21.8897,21.7633,21.7633,5900.0
2009-05-21 14:05:00,27.54,27.55,27.42,27.45,4800.0,21.7633,21.7712,21.6684,21.6921,4800.0
2009-05-21 14:10:00,27.46,27.48,27.36,27.36,3700.0,21.7,21.7158,21.621,21.621,3700.0
2009-05-21 14:15:00,27.39,27.4,27.35,27.39,3200.0,21.6447,21.6526,21.6131,21.6447,3200.0
2009-05-21 14:20:00,27.39,27.4,27.32,27.34,6000.0,21.6447,21.6526,21.5894,21.6052,6000.0
2009-05-21 14:25:00,27.37,27.39,27.33,27.37,5400.0,21.6289,21.6447,21.5973,21.6289,5400.0
2009-05-21 14:30:00,27.37,27.43,27.3,27.42,9100.0,21.6289,21.6763,21.5736,21.6684,9100.0
2009-05-21 14:35:00,27.45,27.47,27.31,27.34,6200.0,21.6921,21.7079,21.5815,21.6052,6200.0
2009-05-21 14:40:00,27.34,27.34,27.25,27.28,11100.0,21.6052,21.6052,21.5341,21.5578,11100.0
2009-05-21 14:45:00,27.28,27.31,27.26,27.29,12300.0,21.5578,21.5815,21.542,21.5657,12300.0
2009-05-21 14:50:00,27.28,27.31,27.27,27.3,8500.0,21.5578,21.5815,21.5499,21.5736,8500.0
2009-05-21 14:55:00,27.31,27.42,27.28,27.42,8000.0,21.5815,21.6684,21.5578,21.6684,8000.0
2009-05-21 15:00:00,27.43,27.49,27.38,27.47,11100.0,21.6763,21.7237,21.6368,21.7079,11100.0
2009-05-21 15:05:00,27.48,27.48,27.33,27.35,11800.0,21.7158,21.7158,21.5973,21.6131,11800.0
2009-05-21 15:10:00,27.35,27.41,27.32,27.35,40900.0,21.6131,21.6605,21.5894,21.6131,40900.0
2009-05-21 15:15:00,27.35,27.45,27.34,27.41,15100.0,21.6131,21.6921,21.6052,21.6605,15100.0
2009-05-21 15:20:00,27.45,27.45,27.35,27.4,12300.0,21.6921,21.6921,21.6131,21.6526,12300.0
2009-05-21 15:25:00,27.39,27.42,27.32,27.36,15500.0,21.6447,21.6684,21.5894,21.621,15500.0
2009-05-21 15:30:00,27.38,27.55,27.38,27.45,17700.0,21.6368,21.7712,21.6368,21.6921,17700.0
2009-05-21 15:35:00,27.44,27.54,27.42,27.47,13300.0,21.6842,21.7633,21.6684,21.7079,13300.0
2009-05-21 15:40:00,27.45,27.55,27.38,27.55,40900.0,21.6921,21.7712,21.6368,21.7712,40900.0
2009-05-21 15:45:00,27.55,27.67,27.54,27.59,25900.0,21.7712,21.866,21.7633,21.8028,25900.0
2009-05-21 15:50:00,27.59,27.64,27.51,27.61,28000.0,21.8028,21.8423,21.7395,21.8186,28000.0
2009-05-21 15:55:00,27.6,27.67,27.57,27.6,76200.0,21.8107,21.866,21.787,21.8107,76200.0
2009-05-22 09:30:00,27.61,27.65,27.49,27.56,10800.0,21.8186,21.8502,21.7237,21.7791,10800.0
2009-05-22 09:35:00,27.59,27.63,27.15,27.32,17500.0,21.8028,21.8344,21.4551,21.5894,17500.0
2009-05-22 09:40:00,27.35,27.39,27.24,27.3,13500.0,21.6131,21.6447,21.5262,21.5736,13500.0
2009-05-22 09:45:00,27.3,27.31,27.18,27.28,7700.0,21.5736,21.5815,21.4788,21.5578,7700.0
2009-05-22 09:50:00,27.28,27.28,27.11,27.19,11000.0,21.5578,21.5578,21.4235,21.4867,11000.0
2009-05-22 09:55:00,27.24,27.38,27.24,27.33,7700.0,21.5262,21.6368,21.5262,21.5973,7700.0
2009-05-22 10:00:00,27.3,27.42,27.24,27.41,14000.0,21.5736,21.6684,21.5262,21.6605,14000.0
2009-05-22 10:05:00,27.42,27.5,27.36,27.39,7600.0,21.6684,21.7316,21.621,21.6447,7600.0
2009-05-22 10:10:00,27.39,27.43,27.35,27.37,6200.0,21.6447,21.6763,21.6131,21.6289,6200.0
2009-05-22 10:15:00,27.36,27.55,27.34,27.54,9000.0,21.621,21.7712,21.6052,21.7633,9000.0
2009-05-22 10:20:00,27.54,27.6,27.53,27.58,8700.0,21.7633,21.8107,21.7554,21.7949,8700.0
2009-05-22 10:25:00,27.57,27.6,27.52,27.53,5100.0,21.787,21.8107,21.7475,21.7554,5100.0
2009-05-22 10:30:00,27.5,27.5,27.36,27.4,10100.0,21.7316,21.7316,21.621,21.6526,10100.0
2009-05-22 10:35:00,27.42,27.44,27.36,27.41,3800.0,21.6684,21.6842,21.621,21.6605,3800.0
2009-05-22 10:40:00,27.38,27.54,27.38,27.52,3800.0,21.6368,21.7633,21.6368,21.7475,3800.0
2009-05-22 10:45:00,27.52,27.6,27.5,27.58,4700.0,21.7475,21.8107,21.7316,21.7949,4700.0
2009-05-22 10:50:00,27.58,27.62,27.58,27.59,8500.0,21.7949,21.8265,21.7949,21.8028,8500.0
2009-05-22 10:55:00,27.59,27.63,27.59,27.6,9000.0,21.8028,21.8344,21.8028,21.8107,9000.0
2009-05-22 11:00:00,27.6,27.61,27.51,27.53,8200.0,21.8107,21.8186,21.7395,21.7554,8200.0
2009-05-22 11:05:00,27.53,27.6,27.49,27.58,4200.0,21.7554,21.8107,21.7237,21.7949,4200.0
2009-05-22 11:10:00,27.57,27.59,27.53,27.53,13200.0,21.787,21.8028,21.7554,21.7554,13200.0
2009-05-22 11:15:00,27.53,27.57,27.52,27.53,6000.0,21.7554,21.787,21.7475,21.7554,6000.0
2009-05-22 11:20:00,27.55,27.57,27.51,27.51,6300.0,21.7712,21.787,21.7395,21.7395,6300.0
2009-05-22 11:25:00,27.48,27.51,27.46,27.48,3300.0,21.7158,21.7395,21.7,21.7158,3300.0
2009-05-22 11:30:00,27.48,27.54,27.48,27.5,3400.0,21.7158,21.7633,21.7158,21.7316,3400.0
2009-05-22 11:35:00,27.52,27.53,27.48,27.49,2300.0,21.7475,21.7554,21.7158,21.7237,2300.0
2009-05-22 11:40:00,27.49,27.52,27.47,27.49,4500.0,21.7237,21.7475,21.7079,21.7237,4500.0
2009-05-22 11:45:00,27.49,27.57,27.48,27.52,6600.0,21.7237,21.787,21.7158,21.7475,6600.0
2009-05-22 11:50:00,27.55,27.55,27.4,27.41,6300.0,21.7712,21.7712,21.6526,21.6605,6300.0
2009-05-22 11:55:00,27.4,27.43,27.39,27.42,4300.0,21.6526,21.6763,21.6447,21.6684,4300.0
2009-05-22 12:00:00,27.46,27.51,27.46,27.5,5700.0,21.7,21.7395,21.7,21.7316,5700.0
2009-05-22 12:05:00,27.5,27.59,27.5,27.59,4500.0,21.7316,21.8028,21.7316,21.8028,4500.0
2009-05-22 12:10:00,27.59,27.6,27.53,27.54,11300.0,21.8028,21.8107,21.7554,21.7633,11300.0
2009-05-22 12:15:00,27.52,27.6,27.51,27.56,7600.0,21.7475,21.8107,21.7395,21.7791,7600.0
2009-05-22 12:20:00,27.55,27.57,27.5,27.52,4200.0,21.7712,21.787,21.7316,21.7475,4200.0
2009-05-22 12:25:00,27.52,27.52,27.44,27.45,4600.0,21.7475,21.7475,21.6842,21.6921,4600.0
2009-05-22 12:30:00,27.44,27.46,27.43,27.44,2100.0,21.6842,21.7,21.6763,21.6842,2100.0
2009-05-22 12:35:00,27.44,27.5,27.43,27.49,37700.0,21.6842,21.7316,21.6763,21.7237,37700.0
2009-05-22 12:40:00,27.51,27.6,27.5,27.55,6100.0,21.7395,21.8107,21.7316,21.7712,6100.0
2009-05-22 12:45:00,27.55,27.55,27.52,27.52,1400.0,21.7712,21.7712,21.7475,21.7475,1400.0
2009-05-22 12:50:00,27.5,27.54,27.49,27.49,14200.0,21.7316,21.7633,21.7237,21.7237,14200.0
2009-05-22 12:55:00,27.52,27.56,27.49,27.53,6700.0,21.7475,21.7791,21.7237,21.7554,6700.0
2009-05-22 13:00:00,27.53,27.55,27.51,27.54,7800.0,21.7554,21.7712,21.7395,21.7633,7800.0
2009-05-22 13:05:00,27.54,27.54,27.51,27.51,700.0,21.7633,21.7633,21.7395,21.7395,700.0
2009-05-22 13:10:00,27.51,27.53,27.5,27.51,3000.0,21.7395,21.7554,21.7316,21.7395,3000.0
2009-05-22 13:15:00,27.52,27.56,27.52,27.56,1900.0,21.7475,21.7791,21.7475,21.7791,1900.0
2009-05-22 13:20:00,27.58,27.59,27.56,27.59,1100.0,21.7949,21.8028,21.7791,21.8028,1100.0
2009-05-22 13:25:00,27.59,27.61,27.52,27.52,4300.0,21.8028,21.8186,21.7475,21.7475,4300.0
2009-05-22 13:30:00,27.51,27.51,27.44,27.44,9900.0,21.7395,21.7395,21.6842,21.6842,9900.0
2009-05-22 13:35:00,27.46,27.48,27.43,27.45,1700.0,21.7,21.7158,21.6763,21.6921,1700.0
2009-05-22 13:40:00,27.47,27.51,27.46,27.5,1700.0,21.7079,21.7395,21.7,21.7316,1700.0
2009-05-22 13:45:00,27.51,27.58,27.51,27.55,3100.0,21.7395,21.7949,21.7395,21.7712,3100.0
2009-05-22 13:50:00,27.53,27.56,27.5,27.5,2200.0,21.7554,21.7791,21.7316,21.7316,2200.0
2009-05-22 13:55:00,27.5,27.5,27.45,27.5,1700.0,21.7316,21.7316,21.6921,21.7316,1700.0
2009-05-22 14:00:00,27.52,27.57,27.52,27.55,2300.0,21.7475,21.787,21.7475,21.7712,2300.0
2009-05-22 14:05:00,27.56,27.56,27.51,27.51,3500.0,21.7791,21.7791,21.7395,21.7395,3500.0
2009-05-22 14:10:00,27.53,27.53,27.5,27.53,3300.0,21.7554,21.7554,21.7316,21.7554,3300.0
2009-05-22 14:15:00,27.51,27.52,27.49,27.5,5800.0,21.7395,21.7475,21.7237,21.7316,5800.0
2009-05-22 14:20:00,27.48,27.53,27.47,27.5,3500.0,21.7158,21.7554,21.7079,21.7316,3500.0
2009-05-22 14:25:00,27.52,27.52,27.49,27.49,3000.0,21.7475,21.7475,21.7237,21.7237,3000.0
2009-05-22 14:30:00,27.46,27.52,27.44,27.5,5100.0,21.7,21.7475,21.6842,21.7316,5100.0
2009-05-22 14:35:00,27.52,27.52,27.5,27.5,1800.0,21.7475,21.7475,21.7316,21.7316,1800.0
2009-05-22 14:40:00,27.5,27.53,27.49,27.5,3800.0,21.7316,21.7554,21.7237,21.7316,3800.0
2009-05-22 14:45:00,27.52,27.52,27.47,27.47,1900.0,21.7475,21.7475,21.7079,21.7079,1900.0
2009-05-22 14:50:00,27.46,27.47,27.42,27.45,3300.0,21.7,21.7079,21.6684,21.6921,3300.0
2009-05-22 14:55:00,27.44,27.53,27.44,27.5,9200.0,21.6842,21.7554,21.6842,21.7316,9200.0
2009-05-22 15:00:00,27.49,27.52,27.47,27.5,7700.0,21.7237,21.7475,21.7079,21.7316,7700.0
2009-05-22 15:05:00,27.5,27.55,27.49,27.5,8600.0,21.7316,21.7712,21.7237,21.7316,8600.0
2009-05-22 15:10:00,27.5,27.53,27.49,27.49,17500.0,21.7316,21.7554,21.7237,21.7237,17500.0
2009-05-22 15:15:00,27.5,27.5,27.35,27.43,9000.0,21.7316,21.7316,21.6131,21.6763,9000.0
2009-05-22 15:20:00,27.41,27.41,27.34,27.36,10100.0,21.6605,21.6605,21.6052,21.621,10100.0
2009-05-22 15:25:00,27.34,27.37,27.3,27.35,11600.0,21.6052,21.6289,21.5736,21.6131,11600.0
2009-05-22 15:30:00,27.33,27.45,27.33,27.41,13000.0,21.5973,21.6921,21.5973,21.6605,13000.0
2009-05-22 15:35:00,27.43,27.51,27.43,27.45,13000.0,21.6763,21.7395,21.6763,21.6921,13000.0
2009-05-22 15:40:00,27.44,27.48,27.4,27.4,29100.0,21.6842,21.7158,21.6526,21.6526,29100.0
2009-05-22 15:45:00,27.4,27.4,27.28,27.34,19200.0,21.6526,21.6526,21.5578,21.6052,19200.0
2009-05-22 15:50:00,27.36,27.38,27.27,27.3,15800.0,21.621,21.6368,21.5499,21.5736,15800.0
2009-05-22 15:55:00,27.3,27.36,27.26,27.3,30200.0,21.5736,21.621,21.542,21.5736,30200.0
2009-05-26 09:30:00,26.96,27.25,26.82,27.0,15100.0,21.3049,21.5341,21.1943,21.3365,15100.0
2009-05-26 09:35:00,27.0,27.03,26.79,26.87,10300.0,21.3365,21.3602,21.1706,21.2338,10300.0
2009-05-26 09:40:00,26.88,27.18,26.86,27.16,10700.0,21.2417,21.4788,21.2259,21.463,10700.0
2009-05-26 09:45:00,27.18,27.25,27.14,27.23,11800.0,21.4788,21.5341,21.4472,21.5183,11800.0
2009-05-26 09:50:00,27.22,27.28,27.08,27.08,17300.0,21.5104,21.5578,21.3997,21.3997,17300.0
2009-05-26 09:55:00,27.07,27.22,27.07,27.17,8100.0,21.3918,21.5104,21.3918,21.4709,8100.0
2009-05-26 10:00:00,27.24,27.28,27.15,27.24,22900.0,21.5262,21.5578,21.4551,21.5262,22900.0
2009-05-26 10:05:00,27.25,27.36,27.19,27.32,28100.0,21.5341,21.621,21.4867,21.5894,28100.0
2009-05-26 10:10:00,27.32,27.54,27.3,27.54,12100.0,21.5894,21.7633,21.5736,21.7633,12100.0
2009-05-26 10:15:00,27.53,27.69,27.53,27.69,17700.0,21.7554,21.8818,21.7554,21.8818,17700.0
2009-05-26 10:20:00,27.68,27.68,27.52,27.54,13400.0,21.8739,21.8739,21.7475,21.7633,13400.0
2009-05-26 10:25:00,27.57,27.61,27.47,27.56,9200.0,21.787,21.8186,21.7079,21.7791,9200.0
2009-05-26 10:30:00,27.57,27.63,27.51,27.51,12200.0,21.787,21.8344,21.7395,21.7395,12200.0
2009-05-26 10:35:00,27.56,27.7,27.55,27.67,14600.0,21.7791,21.8897,21.7712,21.866,14600.0
2009-05-26 10:40:00,27.64,27.72,27.62,27.68,7000.0,21.8423,21.9055,21.8265,21.8739,7000.0
2009-05-26 10:45:00,27.68,27.73,27.65,27.71,5000.0,21.8739,21.9134,21.8502,21.8976,5000.0
2009-05-26 10:50:00,27.71,27.79,27.66,27.79,3100.0,21.8976,21.9608,21.8581,21.9608,3100.0
2009-05-26 10:55:00,27.78,27.78,27.72,27.72,3800.0,21.9529,21.9529,21.9055,21.9055,3800.0
2009-05-26 11:00:00,27.72,27.75,27.69,27.69,3400.0,21.9055,21.9292,21.8818,21.8818,3400.0
2009-05-26 11:05:00,27.7,27.74,27.69,27.71,4600.0,21.8897,21.9213,21.8818,21.8976,4600.0
2009-05-26 11:10:00,27.71,27.74,27.7,27.7,6600.0,21.8976,21.9213,21.8897,21.8897,6600.0
2009-05-26 11:15:00,27.71,27.74,27.68,27.72,9300.0,21.8976,21.9213,21.8739,21.9055,9300.0
2009-05-26 11:20:00,27.73,27.78,27.7,27.75,9800.0,21.9134,21.9529,21.8897,21.9292,9800.0
2009-05-26 11:25:00,27.73,27.77,27.68,27.73,8300.0,21.9134,21.945,21.8739,21.9134,8300.0
2009-05-26 11:30:00,27.76,27.78,27.69,27.72,4900.0,21.9371,21.9529,21.8818,21.9055,4900.0
2009-05-26 11:35:00,27.76,27.76,27.72,27.73,1400.0,21.9371,21.9371,21.9055,21.9134,1400.0
2009-05-26 11:40:00,27.75,27.82,27.72,27.82,11100.0,21.9292,21.9845,21.9055,21.9845,11100.0
2009-05-26 11:45:00,27.81,27.82,27.71,27.73,12200.0,21.9766,21.9845,21.8976,21.9134,12200.0
2009-05-26 11:50:00,27.74,27.77,27.72,27.75,10000.0,21.9213,21.945,21.9055,21.9292,10000.0
2009-05-26 11:55:00,27.74,27.84,27.74,27.79,8900.0,21.9213,22.0003,21.9213,21.9608,8900.0
2009-05-26 12:00:00,27.8,27.83,27.78,27.8,9300.0,21.9687,21.9924,21.9529,21.9687,9300.0
2009-05-26 12:05:00,27.8,27.84,27.74,27.75,12900.0,21.9687,22.0003,21.9213,21.9292,12900.0
2009-05-26 12:10:00,27.75,27.8,27.74,27.78,10500.0,21.9292,21.9687,21.9213,21.9529,10500.0
2009-05-26 12:15:00,27.78,27.9,27.78,27.9,13400.0,21.9529,22.0477,21.9529,22.0477,13400.0
2009-05-26 12:20:00,27.9,27.96,27.9,27.96,3800.0,22.0477,22.0952,22.0477,22.0952,3800.0
2009-05-26 12:25:00,27.96,28.01,27.95,28.0,11400.0,22.0952,22.1347,22.0873,22.1268,11400.0
2009-05-26 12:30:00,28.01,28.04,27.99,28.02,10700.0,22.1347,22.1584,22.1189,22.1426,10700.0
2009-05-26 12:35:00,27.99,28.05,27.99,28.04,7900.0,22.1189,22.1663,22.1189,22.1584,7900.0
2009-05-26 12:40:00,28.02,28.07,28.01,28.01,4600.0,22.1426,22.1821,22.1347,22.1347,4600.0
2009-05-26 12:45:00,28.02,28.15,28.01,28.14,6100.0,22.1426,22.2453,22.1347,22.2374,6100.0
2009-05-26 12:50:00,28.14,28.28,28.11,28.24,18700.0,22.2374,22.348,22.2137,22.3164,18700.0
2009-05-26 12:55:00,28.24,28.27,28.23,28.24,8000.0,22.3164,22.3401,22.3085,22.3164,8000.0
2009-05-26 13:00:00,28.24,28.26,28.23,28.26,3400.0,22.3164,22.3322,22.3085,22.3322,3400.0
2009-05-26 13:05:00,28.26,28.33,28.26,28.28,22000.0,22.3322,22.3875,22.3322,22.348,22000.0
2009-05-26 13:10:00,28.28,28.28,28.19,28.2,4200.0,22.348,22.348,22.2769,22.2848,4200.0
2009-05-26 13:15:00,28.21,28.22,28.17,28.2,9700.0,22.2927,22.3006,22.2611,22.2848,9700.0
2009-05-26 13:20:00,28.19,28.2,28.15,28.19,2400.0,22.2769,22.2848,22.2453,22.2769,2400.0
2009-05-26 13:25:00,28.17,28.2,28.16,28.19,2100.0,22.2611,22.2848,22.2532,22.2769,2100.0
2009-05-26 13:30:00,28.17,28.18,28.14,28.15,4800.0,22.2611,22.269,22.2374,22.2453,4800.0
2009-05-26 13:35:00,28.17,28.2,28.17,28.19,1300.0,22.2611,22.2848,22.2611,22.2769,1300.0
2009-05-26 13:40:00,28.18,28.19,28.14,28.16,13400.0,22.269,22.2769,22.2374,22.2532,13400.0
2009-05-26 13:45:00,28.16,28.18,28.12,28.12,5500.0,22.2532,22.269,22.2216,22.2216,5500.0
2009-05-26 13:50:00,28.12,28.12,28.05,28.05,13600.0,22.2216,22.2216,22.1663,22.1663,13600.0
2009-05-26 13:55:00,28.05,28.05,28.01,28.02,16600.0,22.1663,22.1663,22.1347,22.1426,16600.0
2009-05-26 14:00:00,28.03,28.05,28.01,28.04,14800.0,22.1505,22.1663,22.1347,22.1584,14800.0
2009-05-26 14:05:00,28.05,28.09,28.03,28.06,5600.0,22.1663,22.1979,22.1505,22.1742,5600.0
2009-05-26 14:10:00,28.04,28.08,28.02,28.04,10100.0,22.1584,22.19,22.1426,22.1584,10100.0
2009-05-26 14:15:00,28.06,28.13,28.05,28.11,7700.0,22.1742,22.2295,22.1663,22.2137,7700.0
2009-05-26 14:20:00,28.11,28.11,28.06,28.06,11900.0,22.2137,22.2137,22.1742,22.1742,11900.0
2009-05-26 14:25:00,28.07,28.11,28.06,28.09,3000.0,22.1821,22.2137,22.1742,22.1979,3000.0
2009-05-26 14:30:00,28.11,28.13,28.08,28.11,7300.0,22.2137,22.2295,22.19,22.2137,7300.0
2009-05-26 14:35:00,28.11,28.13,28.09,28.11,2900.0,22.2137,22.2295,22.1979,22.2137,2900.0
2009-05-26 14:40:00,28.13,28.17,28.1,28.12,4000.0,22.2295,22.2611,22.2058,22.2216,4000.0
2009-05-26 14:45:00,28.15,28.15,28.02,28.02,7200.0,22.2453,22.2453,22.1426,22.1426,7200.0
2009-05-26 14:50:00,28.03,28.03,27.96,27.99,4000.0,22.1505,22.1505,22.0952,22.1189,4000.0
2009-05-26 14:55:00,27.98,27.98,27.91,27.96,6900.0,22.111,22.111,22.0556,22.0952,6900.0
2009-05-26 15:00:00,27.95,28.04,27.95,28.04,6100.0,22.0873,22.1584,22.0873,22.1584,6100.0
2009-05-26 15:05:00,28.02,28.03,27.95,28.0,6100.0,22.1426,22.1505,22.0873,22.1268,6100.0
2009-05-26 15:10:00,28.01,28.08,27.95,27.96,15100.0,22.1347,22.19,22.0873,22.0952,15100.0
2009-05-26 15:15:00,27.94,27.94,27.83,27.85,8000.0,22.0794,22.0794,21.9924,22.0082,8000.0
2009-05-26 15:20:00,27.87,27.96,27.85,27.93,9000.0,22.024,22.0952,22.0082,22.0714,9000.0
2009-05-26 15:25:00,27.92,27.96,27.89,27.89,8200.0,22.0635,22.0952,22.0398,22.0398,8200.0
2009-05-26 15:30:00,27.88,28.03,27.85,27.97,15000.0,22.0319,22.1505,22.0082,22.1031,15000.0
2009-05-26 15:35:00,27.97,28.01,27.94,28.0,14200.0,22.1031,22.1347,22.0794,22.1268,14200.0
2009-05-26 15:40:00,28.0,28.02,27.91,28.01,27900.0,22.1268,22.1426,22.0556,22.1347,27900.0
2009-05-26 15:45:00,28.0,28.0,27.86,27.96,21600.0,22.1268,22.1268,22.0161,22.0952,21600.0
2009-05-26 15:50:00,27.95,28.03,27.92,28.0,24800.0,22.0873,22.1505,22.0635,22.1268,24800.0
2009-05-26 15:55:00,28.0,28.05,27.98,28.01,26500.0,22.1268,22.1663,22.111,22.1347,26500.0
2009-05-27 09:30:00,27.9,28.01,27.73,27.76,7600.0,22.0477,22.1347,21.9134,21.9371,7600.0
2009-05-27 09:35:00,27.73,27.89,27.66,27.87,5900.0,21.9134,22.0398,21.8581,22.024,5900.0
2009-05-27 09:40:00,27.82,27.84,27.6,27.66,7500.0,21.9845,22.0003,21.8107,21.8581,7500.0
2009-05-27 09:45:00,27.7,27.87,27.65,27.83,7000.0,21.8897,22.024,21.8502,21.9924,7000.0
2009-05-27 09:50:00,27.88,27.91,27.87,27.88,4400.0,22.0319,22.0556,22.024,22.0319,4400.0
2009-05-27 09:55:00,27.88,27.99,27.87,27.96,3600.0,22.0319,22.1189,22.024,22.0952,3600.0
2009-05-27 10:00:00,27.99,28.1,27.84,27.85,8300.0,22.1189,22.2058,22.0003,22.0082,8300.0
2009-05-27 10:05:00,27.84,27.88,27.75,27.82,7900.0,22.0003,22.0319,21.9292,21.9845,7900.0
2009-05-27 10:10:00,27.86,27.97,27.8,27.89,5500.0,22.0161,22.1031,21.9687,22.0398,5500.0
2009-05-27 10:15:00,27.88,27.99,27.88,27.99,4300.0,22.0319,22.1189,22.0319,22.1189,4300.0
2009-05-27 10:20:00,28.0,28.12,27.98,28.12,9000.0,22.1268,22.2216,22.111,22.2216,9000.0
2009-05-27 10:25:00,28.15,28.15,28.04,28.04,6300.0,22.2453,22.2453,22.1584,22.1584,6300.0
2009-05-27 10:30:00,28.03,28.05,27.96,28.01,7000.0,22.1505,22.1663,22.0952,22.1347,7000.0
2009-05-27 10:35:00,28.0,28.16,27.98,28.08,6300.0,22.1268,22.2532,22.111,22.19,6300.0
2009-05-27 10:40:00,28.09,28.14,27.97,27.98,7800.0,22.1979,22.2374,22.1031,22.111,7800.0
2009-05-27 10:45:00,27.99,28.04,27.94,28.01,7000.0,22.1189,22.1584,22.0794,22.1347,7000.0
2009-05-27 10:50:00,28.04,28.07,27.99,27.99,4900.0,22.1584,22.1821,22.1189,22.1189,4900.0
2009-05-27 10:55:00,28.0,28.09,27.99,28.08,5400.0,22.1268,22.1979,22.1189,22.19,5400.0
2009-05-27 11:00:00,28.08,28.08,27.87,27.87,5500.0,22.19,22.19,22.024,22.024,5500.0
2009-05-27 11:05:00,27.88,27.95,27.83,27.93,5700.0,22.0319,22.0873,21.9924,22.0714,5700.0
2009-05-27 11:10:00,27.95,28.03,27.89,28.0,7300.0,22.0873,22.1505,22.0398,22.1268,7300.0
2009-05-27 11:15:00,28.01,28.03,27.97,28.0,5700.0,22.1347,22.1505,22.1031,22.1268,5700.0
2009-05-27 11:20:00,27.99,28.0,27.95,27.95,3900.0,22.1189,22.1268,22.0873,22.0873,3900.0
2009-05-27 11:25:00,27.92,28.01,27.92,27.93,7500.0,22.0635,22.1347,22.0635,22.0714,7500.0
2009-05-27 11:30:00,27.93,28.02,27.88,27.98,4900.0,22.0714,22.1426,22.0319,22.111,4900.0
2009-05-27 11:35:00,27.98,28.03,27.97,28.02,5700.0,22.111,22.1505,22.1031,22.1426,5700.0
2009-05-27 11:40:00,28.01,28.04,27.94,27.96,5700.0,22.1347,22.1584,22.0794,22.0952,5700.0
2009-05-27 11:45:00,27.94,27.99,27.9,27.99,5600.0,22.0794,22.1189,22.0477,22.1189,5600.0
2009-05-27 11:50:00,27.99,28.04,27.95,27.96,6800.0,22.1189,22.1584,22.0873,22.0952,6800.0
2009-05-27 11:55:00,27.92,27.98,27.92,27.97,3500.0,22.0635,22.111,22.0635,22.1031,3500.0
2009-05-27 12:00:00,28.0,28.02,27.98,27.99,3400.0,22.1268,22.1426,22.111,22.1189,3400.0
2009-05-27 12:05:00,27.99,28.01,27.96,28.01,7200.0,22.1189,22.1347,22.0952,22.1347,7200.0
2009-05-27 12:10:00,27.98,28.0,27.96,28.0,3500.0,22.111,22.1268,22.0952,22.1268,3500.0
2009-05-27 12:15:00,28.0,28.03,27.99,27.99,5900.0,22.1268,22.1505,22.1189,22.1189,5900.0
2009-05-27 12:20:00,27.98,28.0,27.97,27.99,4900.0,22.111,22.1268,22.1031,22.1189,4900.0
2009-05-27 12:25:00,28.0,28.01,27.95,27.95,4000.0,22.1268,22.1347,22.0873,22.0873,4000.0
2009-05-27 12:30:00,27.96,27.99,27.95,27.99,4100.0,22.0952,22.1189,22.0873,22.1189,4100.0
2009-05-27 12:35:00,27.99,27.99,27.86,27.86,6100.0,22.1189,22.1189,22.0161,22.0161,6100.0
2009-05-27 12:40:00,27.87,27.9,27.87,27.88,3700.0,22.024,22.0477,22.024,22.0319,3700.0
2009-05-27 12:45:00,27.87,27.91,27.83,27.91,3600.0,22.024,22.0556,21.9924,22.0556,3600.0
2009-05-27 12:50:00,27.92,27.95,27.92,27.94,4700.0,22.0635,22.0873,22.0635,22.0794,4700.0
2009-05-27 12:55:00,27.94,27.94,27.8,27.82,6500.0,22.0794,22.0794,21.9687,21.9845,6500.0
2009-05-27 13:00:00,27.84,27.94,27.83,27.92,4500.0,22.0003,22.0794,21.9924,22.0635,4500.0
2009-05-27 13:05:00,27.95,27.95,27.87,27.87,3500.0,22.0873,22.0873,22.024,22.024,3500.0
2009-05-27 13:10:00,27.87,27.91,27.87,27.88,4400.0,22.024,22.0556,22.024,22.0319,4400.0
2009-05-27 13:15:00,27.91,27.96,27.89,27.93,4100.0,22.0556,22.0952,22.0398,22.0714,4100.0
2009-05-27 13:20:00,27.93,27.93,27.83,27.9,8700.0,22.0714,22.0714,21.9924,22.0477,8700.0
2009-05-27 13:25:00,27.88,27.88,27.85,27.86,3000.0,22.0319,22.0319,22.0082,22.0161,3000.0
2009-05-27 13:30:00,27.85,27.85,27.76,27.76,9300.0,22.0082,22.0082,21.9371,21.9371,9300.0
2009-05-27 13:35:00,27.76,27.76,27.73,27.74,6500.0,21.9371,21.9371,21.9134,21.9213,6500.0
2009-05-27 13:40:00,27.74,27.79,27.73,27.77,4700.0,21.9213,21.9608,21.9134,21.945,4700.0
2009-05-27 13:45:00,27.76,27.8,27.63,27.63,8200.0,21.9371,21.9687,21.8344,21.8344,8200.0
2009-05-27 13:50:00,27.62,27.62,27.46,27.57,7200.0,21.8265,21.8265,21.7,21.787,7200.0
2009-05-27 13:55:00,27.6,27.63,27.54,27.63,2600.0,21.8107,21.8344,21.7633,21.8344,2600.0
2009-05-27 14:00:00,27.61,27.61,27.48,27.48,3700.0,21.8186,21.8186,21.7158,21.7158,3700.0
2009-05-27 14:05:00,27.48,27.48,27.42,27.44,3100.0,21.7158,21.7158,21.6684,21.6842,3100.0
2009-05-27 14:10:00,27.45,27.51,27.44,27.51,4900.0,21.6921,21.7395,21.6842,21.7395,4900.0
2009-05-27 14:15:00,27.48,27.5,27.43,27.5,4000.0,21.7158,21.7316,21.6763,21.7316,4000.0
2009-05-27 14:20:00,27.49,27.52,27.41,27.48,12900.0,21.7237,21.7475,21.6605,21.7158,12900.0
2009-05-27 14:25:00,27.47,27.57,27.47,27.54,8200.0,21.7079,21.787,21.7079,21.7633,8200.0
2009-05-27 14:30:00,27.55,27.59,27.5,27.52,8300.0,21.7712,21.8028,21.7316,21.7475,8300.0
2009-05-27 14:35:00,27.53,27.68,27.53,27.68,5900.0,21.7554,21.8739,21.7554,21.8739,5900.0
2009-05-27 14:40:00,27.69,27.73,27.65,27.68,4400.0,21.8818,21.9134,21.8502,21.8739,4400.0
2009-05-27 14:45:00,27.66,27.79,27.66,27.79,5800.0,21.8581,21.9608,21.8581,21.9608,5800.0
2009-05-27 14:50:00,27.79,27.79,27.68,27.71,4300.0,21.9608,21.9608,21.8739,21.8976,4300.0
2009-05-27 14:55:00,27.71,27.76,27.63,27.63,8200.0,21.8976,21.9371,21.8344,21.8344,8200.0
2009-05-27 15:00:00,27.64,27.72,27.61,27.69,9800.0,21.8423,21.9055,21.8186,21.8818,9800.0
2009-05-27 15:05:00,27.69,27.79,27.68,27.7,14800.0,21.8818,21.9608,21.8739,21.8897,14800.0
2009-05-27 15:10:00,27.67,27.67,27.58,27.63,11600.0,21.866,21.866,21.7949,21.8344,11600.0
2009-05-27 15:15:00,27.63,27.65,27.55,27.55,11700.0,21.8344,21.8502,21.7712,21.7712,11700.0
2009-05-27 15:20:00,27.53,27.54,27.38,27.39,12900.0,21.7554,21.7633,21.6368,21.6447,12900.0
2009-05-27 15:25:00,27.39,27.43,27.36,27.39,16500.0,21.6447,21.6763,21.621,21.6447,16500.0
2009-05-27 15:30:00,27.39,27.49,27.38,27.41,16500.0,21.6447,21.7237,21.6368,21.6605,16500.0
2009-05-27 15:35:00,27.39,27.41,27.32,27.33,22700.0,21.6447,21.6605,21.5894,21.5973,22700.0
2009-05-27 15:40:00,27.34,27.46,27.33,27.39,28100.0,21.6052,21.7,21.5973,21.6447,28100.0
2009-05-27 15:45:00,27.39,27.56,27.38,27.56,29100.0,21.6447,21.7791,21.6368,21.7791,29100.0
2009-05-27 15:50:00,27.55,27.55,27.36,27.43,25900.0,21.7712,21.7712,21.621,21.6763,25900.0
2009-05-27 15:55:00,27.43,27.51,27.37,27.44,30300.0,21.6763,21.7395,21.6289,21.6842,30300.0
2009-05-28 09:30:00,27.54,28.12,27.54,27.71,7500.0,21.7633,22.2216,21.7633,21.8976,7500.0
2009-05-28 09:35:00,27.71,27.92,27.71,27.83,7600.0,21.8976,22.0635,21.8976,21.9924,7600.0
2009-05-28 09:40:00,27.88,28.02,27.88,27.92,8200.0,22.0319,22.1426,22.0319,22.0635,8200.0
2009-05-28 09:45:00,27.98,28.05,27.92,27.96,6900.0,22.111,22.1663,22.0635,22.0952,6900.0
2009-05-28 09:50:00,27.98,27.98,27.77,27.77,5500.0,22.111,22.111,21.945,21.945,5500.0
2009-05-28 09:55:00,27.8,27.85,27.69,27.74,5800.0,21.9687,22.0082,21.8818,21.9213,5800.0
2009-05-28 10:00:00,27.73,27.73,27.45,27.51,11300.0,21.9134,21.9134,21.6921,21.7395,11300.0
2009-05-28 10:05:00,27.53,27.55,27.4,27.46,15500.0,21.7554,21.7712,21.6526,21.7,15500.0
2009-05-28 10:10:00,27.44,27.44,27.26,27.38,6800.0,21.6842,21.6842,21.542,21.6368,6800.0
2009-05-28 10:15:00,27.36,27.5,27.36,27.47,6900.0,21.621,21.7316,21.621,21.7079,6900.0
2009-05-28 10:20:00,27.45,27.45,27.31,27.33,7600.0,21.6921,21.6921,21.5815,21.5973,7600.0
2009-05-28 10:25:00,27.32,27.44,27.26,27.4,7000.0,21.5894,21.6842,21.542,21.6526,7000.0
2009-05-28 10:30:00,27.39,27.44,27.35,27.35,4600.0,21.6447,21.6842,21.6131,21.6131,4600.0
2009-05-28 10:35:00,27.36,27.52,27.36,27.43,9100.0,21.621,21.7475,21.621,21.6763,9100.0
2009-05-28 10:40:00,27.44,27.5,27.4,27.46,4300.0,21.6842,21.7316,21.6526,21.7,4300.0
2009-05-28 10:45:00,27.5,27.53,27.46,27.5,27200.0,21.7316,21.7554,21.7,21.7316,27200.0
2009-05-28 10:50:00,27.5,27.53,27.48,27.48,5900.0,21.7316,21.7554,21.7158,21.7158,5900.0
2009-05-28 10:55:00,27.5,27.55,27.45,27.54,4600.0,21.7316,21.7712,21.6921,21.7633,4600.0
2009-05-28 11:00:00,27.56,27.59,27.49,27.51,8900.0,21.7791,21.8028,21.7237,21.7395,8900.0
2009-05-28 11:05:00,27.51,27.57,27.48,27.54,13000.0,21.7395,21.787,21.7158,21.7633,13000.0
2009-05-28 11:10:00,27.53,27.57,27.48,27.5,4600.0,21.7554,21.787,21.7158,21.7316,4600.0
2009-05-28 11:15:00,27.5,27.54,27.48,27.48,3500.0,21.7316,21.7633,21.7158,21.7158,3500.0
2009-05-28 11:20:00,27.5,27.5,27.42,27.48,1400.0,21.7316,21.7316,21.6684,21.7158,1400.0
2009-05-28 11:25:00,27.48,27.54,27.48,27.5,2400.0,21.7158,21.7633,21.7158,21.7316,2400.0
2009-05-28 11:30:00,27.47,27.51,27.47,27.5,8800.0,21.7079,21.7395,21.7079,21.7316,8800.0
2009-05-28 11:35:00,27.5,27.52,27.47,27.51,6800.0,21.7316,21.7475,21.7079,21.7395,6800.0
2009-05-28 11:40:00,27.5,27.5,27.4,27.42,2000.0,21.7316,21.7316,21.6526,21.6684,2000.0
2009-05-28 11:45:00,27.48,27.6,27.48,27.59,3400.0,21.7158,21.8107,21.7158,21.8028,3400.0
2009-05-28 11:50:00,27.59,27.61,27.57,27.57,2200.0,21.8028,21.8186,21.787,21.787,2200.0
2009-05-28 11:55:00,27.56,27.66,27.56,27.61,2400.0,21.7791,21.8581,21.7791,21.8186,2400.0
2009-05-28 12:00:00,27.65,27.65,27.6,27.61,1300.0,21.8502,21.8502,21.8107,21.8186,1300.0
2009-05-28 12:05:00,27.58,27.58,27.42,27.42,3800.0,21.7949,21.7949,21.6684,21.6684,3800.0
2009-05-28 12:10:00,27.42,27.47,27.42,27.44,2900.0,21.6684,21.7079,21.6684,21.6842,2900.0
2009-05-28 12:15:00,27.46,27.46,27.38,27.38,1800.0,21.7,21.7,21.6368,21.6368,1800.0
2009-05-28 12:20:00,27.33,27.35,27.33,27.34,500.0,21.5973,21.6131,21.5973,21.6052,500.0
2009-05-28 12:25:00,27.35,27.41,27.34,27.35,1800.0,21.6131,21.6605,21.6052,21.6131,1800.0
2009-05-28 12:30:00,27.36,27.38,27.32,27.38,1500.0,21.621,21.6368,21.5894,21.6368,1500.0
2009-05-28 12:35:00,27.37,27.37,27.32,27.37,2200.0,21.6289,21.6289,21.5894,21.6289,2200.0
2009-05-28 12:40:00,27.33,27.39,27.33,27.33,2800.0,21.5973,21.6447,21.5973,21.5973,2800.0
2009-05-28 12:45:00,27.33,27.33,27.23,27.26,4700.0,21.5973,21.5973,21.5183,21.542,4700.0
2009-05-28 12:50:00,27.26,27.29,27.22,27.22,2400.0,21.542,21.5657,21.5104,21.5104,2400.0
2009-05-28 12:55:00,27.21,27.24,27.2,27.24,1200.0,21.5025,21.5262,21.4946,21.5262,1200.0
2009-05-28 13:00:00,27.26,27.36,27.22,27.32,8000.0,21.542,21.621,21.5104,21.5894,8000.0
2009-05-28 13:05:00,27.35,27.42,27.34,27.42,2400.0,21.6131,21.6684,21.6052,21.6684,2400.0
2009-05-28 13:10:00,27.4,27.57,27.4,27.55,3900.0,21.6526,21.787,21.6526,21.7712,3900.0
2009-05-28 13:15:00,27.55,27.69,27.55,27.65,14700.0,21.7712,21.8818,21.7712,21.8502,14700.0
2009-05-28 13:20:00,27.64,27.67,27.56,27.56,11800.0,21.8423,21.866,21.7791,21.7791,11800.0
2009-05-28 13:25:00,27.55,27.58,27.46,27.48,9000.0,21.7712,21.7949,21.7,21.7158,9000.0
2009-05-28 13:30:00,27.48,27.53,27.45,27.52,4500.0,21.7158,21.7554,21.6921,21.7475,4500.0
2009-05-28 13:35:00,27.53,27.58,27.49,27.49,10800.0,21.7554,21.7949,21.7237,21.7237,10800.0
2009-05-28 13:40:00,27.48,27.5,27.41,27.42,3300.0,21.7158,21.7316,21.6605,21.6684,3300.0
2009-05-28 13:45:00,27.44,27.48,27.42,27.42,3200.0,21.6842,21.7158,21.6684,21.6684,3200.0
2009-05-28 13:50:00,27.43,27.5,27.42,27.43,4500.0,21.6763,21.7316,21.6684,21.6763,4500.0
2009-05-28 13:55:00,27.42,27.42,27.28,27.38,4500.0,21.6684,21.6684,21.5578,21.6368,4500.0
2009-05-28 14:00:00,27.42,27.5,27.42,27.44,4000.0,21.6684,21.7316,21.6684,21.6842,4000.0
2009-05-28 14:05:00,27.46,27.53,27.46,27.5,8500.0,21.7,21.7554,21.7,21.7316,8500.0
2009-05-28 14:10:00,27.5,27.5,27.45,27.46,3400.0,21.7316,21.7316,21.6921,21.7,3400.0
2009-05-28 14:15:00,27.47,27.5,27.42,27.46,10100.0,21.7079,21.7316,21.6684,21.7,10100.0
2009-05-28 14:20:00,27.48,27.58,27.46,27.56,22000.0,21.7158,21.7949,21.7,21.7791,22000.0
2009-05-28 14:25:00,27.57,27.61,27.56,27.59,3700.0,21.787,21.8186,21.7791,21.8028,3700.0
2009-05-28 14:30:00,27.6,27.73,27.6,27.73,13600.0,21.8107,21.9134,21.8107,21.9134,13600.0
2009-05-28 14:35:00,27.72,27.79,27.72,27.74,6700.0,21.9055,21.9608,21.9055,21.9213,6700.0
2009-05-28 14:40:00,27.75,27.77,27.66,27.66,7400.0,21.9292,21.945,21.8581,21.8581,7400.0
2009-05-28 14:45:00,27.69,27.79,27.69,27.76,3800.0,21.8818,21.9608,21.8818,21.9371,3800.0
2009-05-28 14:50:00,27.81,27.84,27.77,27.77,6400.0,21.9766,22.0003,21.945,21.945,6400.0
2009-05-28 14:55:00,27.77,27.83,27.72,27.8,5100.0,21.945,21.9924,21.9055,21.9687,5100.0
2009-05-28 15:00:00,27.82,27.85,27.77,27.8,8200.0,21.9845,22.0082,21.945,21.9687,8200.0
2009-05-28 15:05:00,27.8,27.82,27.72,27.72,9900.0,21.9687,21.9845,21.9055,21.9055,9900.0
2009-05-28 15:10:00,27.7,27.74,27.63,27.65,10700.0,21.8897,21.9213,21.8344,21.8502,10700.0
2009-05-28 15:15:00,27.65,27.72,27.65,27.71,3500.0,21.8502,21.9055,21.8502,21.8976,3500.0
2009-05-28 15:20:00,27.71,27.72,27.63,27.64,4200.0,21.8976,21.9055,21.8344,21.8423,4200.0
2009-05-28 15:25:00,27.63,27.71,27.62,27.71,5400.0,21.8344,21.8976,21.8265,21.8976,5400.0
2009-05-28 15:30:00,27.71,27.78,27.68,27.73,11600.0,21.8976,21.9529,21.8739,21.9134,11600.0
2009-05-28 15:35:00,27.72,27.79,27.65,27.75,14800.0,21.9055,21.9608,21.8502,21.9292,14800.0
2009-05-28 15:40:00,27.74,27.86,27.72,27.83,16000.0,21.9213,22.0161,21.9055,21.9924,16000.0
2009-05-28 15:45:00,27.83,27.86,27.8,27.84,23000.0,21.9924,22.0161,21.9687,22.0003,23000.0
2009-05-28 15:50:00,27.84,27.9,27.77,27.81,14500.0,22.0003,22.0477,21.945,21.9766,14500.0
2009-05-28 15:55:00,27.8,27.85,27.74,27.85,22300.0,21.9687,22.0082,21.9213,22.0082,22300.0
2009-05-29 09:30:00,28.04,28.05,27.79,27.87,7300.0,22.1584,22.1663,21.9608,22.024,7300.0
2009-05-29 09:35:00,27.8,28.19,27.72,28.17,5800.0,21.9687,22.2769,21.9055,22.2611,5800.0
2009-05-29 09:40:00,28.13,28.31,28.02,28.12,7900.0,22.2295,22.3717,22.1426,22.2216,7900.0
2009-05-29 09:45:00,28.07,28.15,27.87,27.9,9200.0,22.1821,22.2453,22.024,22.0477,9200.0
2009-05-29 09:50:00,27.9,27.96,27.88,27.96,4200.0,22.0477,22.0952,22.0319,22.0952,4200.0
2009-05-29 09:55:00,27.9,28.08,27.84,28.0,7400.0,22.0477,22.19,22.0003,22.1268,7400.0
2009-05-29 10:00:00,27.96,28.07,27.9,27.92,5700.0,22.0952,22.1821,22.0477,22.0635,5700.0
2009-05-29 10:05:00,27.92,28.0,27.88,28.0,7900.0,22.0635,22.1268,22.0319,22.1268,7900.0
2009-05-29 10:10:00,27.98,28.0,27.84,27.96,8100.0,22.111,22.1268,22.0003,22.0952,8100.0
2009-05-29 10:15:00,28.0,28.0,27.94,27.98,8400.0,22.1268,22.1268,22.0794,22.111,8400.0
2009-05-29 10:20:00,27.99,28.0,27.96,27.98,6900.0,22.1189,22.1268,22.0952,22.111,6900.0
2009-05-29 10:25:00,27.99,28.0,27.96,28.0,4600.0,22.1189,22.1268,22.0952,22.1268,4600.0
2009-05-29 10:30:00,27.99,28.0,27.94,27.96,3200.0,22.1189,22.1268,22.0794,22.0952,3200.0
2009-05-29 10:35:00,27.96,28.01,27.92,27.98,8200.0,22.0952,22.1347,22.0635,22.111,8200.0
2009-05-29 10:40:00,27.99,28.0,27.91,27.93,6200.0,22.1189,22.1268,22.0556,22.0714,6200.0
2009-05-29 10:45:00,27.9,28.0,27.85,27.99,6600.0,22.0477,22.1268,22.0082,22.1189,6600.0
2009-05-29 10:50:00,27.98,28.02,27.95,28.0,7200.0,22.111,22.1426,22.0873,22.1268,7200.0
2009-05-29 10:55:00,28.0,28.0,27.97,27.97,5200.0,22.1268,22.1268,22.1031,22.1031,5200.0
2009-05-29 11:00:00,27.97,28.0,27.94,27.97,11100.0,22.1031,22.1268,22.0794,22.1031,11100.0
2009-05-29 11:05:00,27.98,27.98,27.91,27.97,4000.0,22.111,22.111,22.0556,22.1031,4000.0
2009-05-29 11:10:00,27.95,27.99,27.9,27.98,6900.0,22.0873,22.1189,22.0477,22.111,6900.0
2009-05-29 11:15:00,27.98,28.0,27.95,28.0,3600.0,22.111,22.1268,22.0873,22.1268,3600.0
2009-05-29 11:20:00,27.99,28.13,27.98,28.13,12000.0,22.1189,22.2295,22.111,22.2295,12000.0
2009-05-29 11:25:00,28.13,28.17,28.03,28.03,15900.0,22.2295,22.2611,22.1505,22.1505,15900.0
2009-05-29 11:30:00,28.03,28.06,27.99,28.06,6400.0,22.1505,22.1742,22.1189,22.1742,6400.0
2009-05-29 11:35:00,28.04,28.06,27.99,27.99,8900.0,22.1584,22.1742,22.1189,22.1189,8900.0
2009-05-29 11:40:00,27.98,28.13,27.95,28.13,4800.0,22.111,22.2295,22.0873,22.2295,4800.0
2009-05-29 11:45:00,28.11,28.11,28.04,28.07,1800.0,22.2137,22.2137,22.1584,22.1821,1800.0
2009-05-29 11:50:00,28.08,28.08,27.97,27.99,7000.0,22.19,22.19,22.1031,22.1189,7000.0
2009-05-29 11:55:00,28.0,28.0,27.91,27.95,3700.0,22.1268,22.1268,22.0556,22.0873,3700.0
2009-05-29 12:00:00,27.98,27.99,27.95,27.99,3100.0,22.111,22.1189,22.0873,22.1189,3100.0
2009-05-29 12:05:00,28.0,28.03,27.98,27.99,3000.0,22.1268,22.1505,22.111,22.1189,3000.0
2009-05-29 12:10:00,27.99,28.02,27.98,27.98,1400.0,22.1189,22.1426,22.111,22.111,1400.0
2009-05-29 12:15:00,27.98,28.07,27.97,28.06,2900.0,22.111,22.1821,22.1031,22.1742,2900.0
2009-05-29 12:20:00,28.06,28.06,28.01,28.02,2800.0,22.1742,22.1742,22.1347,22.1426,2800.0
2009-05-29 12:25:00,28.03,28.06,27.97,28.04,3600.0,22.1505,22.1742,22.1031,22.1584,3600.0
2009-05-29 12:30:00,28.03,28.06,28.01,28.05,1800.0,22.1505,22.1742,22.1347,22.1663,1800.0
2009-05-29 12:35:00,28.04,28.07,27.98,27.98,3600.0,22.1584,22.1821,22.111,22.111,3600.0
2009-05-29 12:40:00,27.97,28.02,27.97,28.01,2800.0,22.1031,22.1426,22.1031,22.1347,2800.0
2009-05-29 12:45:00,28.06,28.08,27.95,27.97,2700.0,22.1742,22.19,22.0873,22.1031,2700.0
2009-05-29 12:50:00,28.0,28.01,27.98,27.99,1200.0,22.1268,22.1347,22.111,22.1189,1200.0
2009-05-29 12:55:00,28.01,28.04,27.96,27.97,23300.0,22.1347,22.1584,22.0952,22.1031,23300.0
2009-05-29 13:00:00,28.0,28.08,27.99,28.05,5600.0,22.1268,22.19,22.1189,22.1663,5600.0
2009-05-29 13:05:00,28.05,28.05,27.97,27.98,4100.0,22.1663,22.1663,22.1031,22.111,4100.0
2009-05-29 13:10:00,27.99,28.0,27.98,28.0,2000.0,22.1189,22.1268,22.111,22.1268,2000.0
2009-05-29 13:15:00,28.0,28.0,27.95,28.0,1200.0,22.1268,22.1268,22.0873,22.1268,1200.0
2009-05-29 13:20:00,27.98,28.0,27.98,28.0,2700.0,22.111,22.1268,22.111,22.1268,2700.0
2009-05-29 13:25:00,27.99,28.0,27.98,27.98,2500.0,22.1189,22.1268,22.111,22.111,2500.0
2009-05-29 13:30:00,28.0,28.1,28.0,28.09,3000.0,22.1268,22.2058,22.1268,22.1979,3000.0
2009-05-29 13:35:00,28.12,28.17,28.11,28.12,5200.0,22.2216,22.2611,22.2137,22.2216,5200.0
2009-05-29 13:40:00,28.11,28.16,28.11,28.14,2200.0,22.2137,22.2532,22.2137,22.2374,2200.0
2009-05-29 13:45:00,28.16,28.17,28.1,28.11,3400.0,22.2532,22.2611,22.2058,22.2137,3400.0
2009-05-29 13:50:00,28.1,28.12,28.04,28.08,11900.0,22.2058,22.2216,22.1584,22.19,11900.0
2009-05-29 13:55:00,28.09,28.09,28.06,28.08,1600.0,22.1979,22.1979,22.1742,22.19,1600.0
2009-05-29 14:00:00,28.08,28.08,27.99,28.04,4700.0,22.19,22.19,22.1189,22.1584,4700.0
2009-05-29 14:05:00,28.02,28.02,28.0,28.0,1000.0,22.1426,22.1426,22.1268,22.1268,1000.0
2009-05-29 14:10:00,28.0,28.05,27.99,28.02,2100.0,22.1268,22.1663,22.1189,22.1426,2100.0
2009-05-29 14:15:00,28.01,28.03,28.0,28.0,500.0,22.1347,22.1505,22.1268,22.1268,500.0
2009-05-29 14:20:00,28.01,28.01,27.97,28.0,1700.0,22.1347,22.1347,22.1031,22.1268,1700.0
2009-05-29 14:25:00,27.98,28.01,27.97,28.0,3100.0,22.111,22.1347,22.1031,22.1268,3100.0
2009-05-29 14:30:00,28.02,28.03,27.95,27.95,3000.0,22.1426,22.1505,22.0873,22.0873,3000.0
2009-05-29 14:35:00,27.93,27.95,27.93,27.95,1000.0,22.0714,22.0873,22.0714,22.0873,1000.0
2009-05-29 14:40:00,27.96,27.98,27.9,27.9,3200.0,22.0952,22.111,22.0477,22.0477,3200.0
2009-05-29 14:45:00,27.9,27.9,27.85,27.85,3400.0,22.0477,22.0477,22.0082,22.0082,3400.0
2009-05-29 14:50:00,27.84,27.84,27.77,27.83,3200.0,22.0003,22.0003,21.945,21.9924,3200.0
2009-05-29 14:55:00,27.85,27.87,27.82,27.87,2100.0,22.0082,22.024,21.9845,22.024,2100.0
2009-05-29 15:00:00,27.86,27.86,27.81,27.85,3300.0,22.0161,22.0161,21.9766,22.0082,3300.0
2009-05-29 15:05:00,27.86,28.01,27.86,27.97,8000.0,22.0161,22.1347,22.0161,22.1031,8000.0
2009-05-29 15:10:00,27.97,28.0,27.94,27.96,7200.0,22.1031,22.1268,22.0794,22.0952,7200.0
2009-05-29 15:15:00,27.96,27.97,27.92,27.96,6600.0,22.0952,22.1031,22.0635,22.0952,6600.0
2009-05-29 15:20:00,27.97,27.98,27.88,27.93,5800.0,22.1031,22.111,22.0319,22.0714,5800.0
2009-05-29 15:25:00,27.94,27.98,27.9,27.96,8300.0,22.0794,22.111,22.0477,22.0952,8300.0
2009-05-29 15:30:00,27.96,27.98,27.87,27.87,8700.0,22.0952,22.111,22.024,22.024,8700.0
2009-05-29 15:35:00,27.86,27.98,27.86,27.96,16200.0,22.0161,22.111,22.0161,22.0952,16200.0
2009-05-29 15:40:00,27.94,28.1,27.94,28.08,19500.0,22.0794,22.2058,22.0794,22.19,19500.0
2009-05-29 15:45:00,28.08,28.09,28.03,28.07,13800.0,22.19,22.1979,22.1505,22.1821,13800.0
2009-05-29 15:50:00,28.07,28.12,27.99,28.04,15400.0,22.1821,22.2216,22.1189,22.1584,15400.0
2009-05-29 15:55:00,28.05,28.21,28.04,28.21,31200.0,22.1663,22.2927,22.1584,22.2927,31200.0
2009-06-01 09:30:00,28.73,29.07,28.65,29.06,12000.0,22.7036,22.9723,22.6404,22.9644,12000.0
2009-06-01 09:35:00,29.04,29.16,29.01,29.04,4400.0,22.9486,23.0434,22.9249,22.9486,4400.0
2009-06-01 09:40:00,29.06,29.12,29.01,29.11,5800.0,22.9644,23.0118,22.9249,23.0039,5800.0
2009-06-01 09:45:00,29.11,29.11,29.09,29.09,6600.0,23.0039,23.0039,22.9881,22.9881,6600.0
2009-06-01 09:50:00,29.13,29.28,29.11,29.15,8100.0,23.0197,23.1383,23.0039,23.0355,8100.0
2009-06-01 09:55:00,29.16,29.21,29.06,29.09,7500.0,23.0434,23.083,22.9644,22.9881,7500.0
2009-06-01 10:00:00,29.13,29.27,29.11,29.26,13900.0,23.0197,23.1304,23.0039,23.1225,13900.0
2009-06-01 10:05:00,29.26,29.37,29.26,29.32,5700.0,23.1225,23.2094,23.1225,23.1699,5700.0
2009-06-01 10:10:00,29.35,29.4,29.29,29.33,7500.0,23.1936,23.2331,23.1462,23.1778,7500.0
2009-06-01 10:15:00,29.36,29.41,29.29,29.29,12800.0,23.2015,23.241,23.1462,23.1462,12800.0
2009-06-01 10:20:00,29.32,29.42,29.26,29.36,7900.0,23.1699,23.2489,23.1225,23.2015,7900.0
2009-06-01 10:25:00,29.36,29.45,29.34,29.35,7700.0,23.2015,23.2726,23.1857,23.1936,7700.0
2009-06-01 10:30:00,29.35,29.39,29.31,29.37,4600.0,23.1936,23.2252,23.162,23.2094,4600.0
2009-06-01 10:35:00,29.37,29.47,29.35,29.46,5700.0,23.2094,23.2884,23.1936,23.2805,5700.0
2009-06-01 10:40:00,29.44,29.44,29.32,29.32,7000.0,23.2647,23.2647,23.1699,23.1699,7000.0
2009-06-01 10:45:00,29.33,29.36,29.3,29.34,4500.0,23.1778,23.2015,23.1541,23.1857,4500.0
2009-06-01 10:50:00,29.37,29.39,29.31,29.34,5400.0,23.2094,23.2252,23.162,23.1857,5400.0
2009-06-01 10:55:00,29.36,29.37,29.3,29.32,7500.0,23.2015,23.2094,23.1541,23.1699,7500.0
2009-06-01 11:00:00,29.32,29.35,29.28,29.28,6200.0,23.1699,23.1936,23.1383,23.1383,6200.0
2009-06-01 11:05:00,29.29,29.39,29.28,29.32,6900.0,23.1462,23.2252,23.1383,23.1699,6900.0
2009-06-01 11:10:00,29.31,29.34,29.27,29.32,6300.0,23.162,23.1857,23.1304,23.1699,6300.0
2009-06-01 11:15:00,29.33,29.38,29.31,29.36,6300.0,23.1778,23.2173,23.162,23.2015,6300.0
2009-06-01 11:20:00,29.38,29.51,29.36,29.45,6800.0,23.2173,23.32,23.2015,23.2726,6800.0
2009-06-01 11:25:00,29.43,29.47,29.38,29.39,6600.0,23.2568,23.2884,23.2173,23.2252,6600.0
2009-06-01 11:30:00,29.38,29.39,29.32,29.34,4400.0,23.2173,23.2252,23.1699,23.1857,4400.0
2009-06-01 11:35:00,29.33,29.34,29.27,29.29,12700.0,23.1778,23.1857,23.1304,23.1462,12700.0
2009-06-01 11:40:00,29.29,29.29,29.26,29.28,3500.0,23.1462,23.1462,23.1225,23.1383,3500.0
2009-06-01 11:45:00,29.27,29.31,29.26,29.3,4300.0,23.1304,23.162,23.1225,23.1541,4300.0
2009-06-01 11:50:00,29.29,29.31,29.25,29.28,3700.0,23.1462,23.162,23.1146,23.1383,3700.0
2009-06-01 11:55:00,29.27,29.31,29.26,29.3,6000.0,23.1304,23.162,23.1225,23.1541,6000.0
2009-06-01 12:00:00,29.3,29.35,29.25,29.29,20400.0,23.1541,23.1936,23.1146,23.1462,20400.0
2009-06-01 12:05:00,29.28,29.31,29.25,29.29,7500.0,23.1383,23.162,23.1146,23.1462,7500.0
2009-06-01 12:10:00,29.32,29.33,29.29,29.33,1600.0,23.1699,23.1778,23.1462,23.1778,1600.0
2009-06-01 12:15:00,29.33,29.36,29.32,29.32,2100.0,23.1778,23.2015,23.1699,23.1699,2100.0
2009-06-01 12:20:00,29.32,29.37,29.32,29.37,1500.0,23.1699,23.2094,23.1699,23.2094,1500.0
2009-06-01 12:25:00,29.37,29.44,29.34,29.44,4100.0,23.2094,23.2647,23.1857,23.2647,4100.0
2009-06-01 12:30:00,29.44,29.5,29.43,29.48,12000.0,23.2647,23.3121,23.2568,23.2963,12000.0
2009-06-01 12:35:00,29.47,29.65,29.44,29.57,24300.0,23.2884,23.4307,23.2647,23.3674,24300.0
2009-06-01 12:40:00,29.58,29.59,29.54,29.58,3400.0,23.3753,23.3833,23.3437,23.3753,3400.0
2009-06-01 12:45:00,29.58,29.63,29.57,29.6,2300.0,23.3753,23.4149,23.3674,23.3912,2300.0
2009-06-01 12:50:00,29.59,29.65,29.58,29.65,2500.0,23.3833,23.4307,23.3753,23.4307,2500.0
2009-06-01 12:55:00,29.64,29.64,29.46,29.49,5300.0,23.4228,23.4228,23.2805,23.3042,5300.0
2009-06-01 13:00:00,29.48,29.51,29.45,29.51,5500.0,23.2963,23.32,23.2726,23.32,5500.0
2009-06-01 13:05:00,29.46,29.54,29.46,29.54,4300.0,23.2805,23.3437,23.2805,23.3437,4300.0
2009-06-01 13:10:00,29.55,29.57,29.51,29.51,2600.0,23.3516,23.3674,23.32,23.32,2600.0
2009-06-01 13:15:00,29.54,29.55,29.51,29.53,2800.0,23.3437,23.3516,23.32,23.3358,2800.0
2009-06-01 13:20:00,29.53,29.57,29.51,29.57,3400.0,23.3358,23.3674,23.32,23.3674,3400.0
2009-06-01 13:25:00,29.58,29.58,29.53,29.53,3600.0,23.3753,23.3753,23.3358,23.3358,3600.0
2009-06-01 13:30:00,29.55,29.59,29.54,29.58,2400.0,23.3516,23.3833,23.3437,23.3753,2400.0
2009-06-01 13:35:00,29.57,29.6,29.57,29.59,3200.0,23.3674,23.3912,23.3674,23.3833,3200.0
2009-06-01 13:40:00,29.59,29.61,29.56,29.6,2700.0,23.3833,23.3991,23.3595,23.3912,2700.0
2009-06-01 13:45:00,29.6,29.67,29.6,29.66,1500.0,23.3912,23.4465,23.3912,23.4386,1500.0
2009-06-01 13:50:00,29.64,29.69,29.63,29.69,4800.0,23.4228,23.4623,23.4149,23.4623,4800.0
2009-06-01 13:55:00,29.7,29.8,29.7,29.75,5500.0,23.4702,23.5492,23.4702,23.5097,5500.0
2009-06-01 14:00:00,29.78,29.79,29.72,29.73,4000.0,23.5334,23.5413,23.486,23.4939,4000.0
2009-06-01 14:05:00,29.73,29.77,29.68,29.68,4100.0,23.4939,23.5255,23.4544,23.4544,4100.0
2009-06-01 14:10:00,29.68,29.73,29.67,29.69,6700.0,23.4544,23.4939,23.4465,23.4623,6700.0
2009-06-01 14:15:00,29.71,29.74,29.66,29.71,8500.0,23.4781,23.5018,23.4386,23.4781,8500.0
2009-06-01 14:20:00,29.69,29.69,29.65,29.67,2800.0,23.4623,23.4623,23.4307,23.4465,2800.0
2009-06-01 14:25:00,29.69,29.73,29.68,29.68,5100.0,23.4623,23.4939,23.4544,23.4544,5100.0
2009-06-01 14:30:00,29.67,29.7,29.62,29.68,8400.0,23.4465,23.4702,23.407,23.4544,8400.0
2009-06-01 14:35:00,29.67,29.7,29.65,29.7,4700.0,23.4465,23.4702,23.4307,23.4702,4700.0
2009-06-01 14:40:00,29.68,29.74,29.62,29.69,6900.0,23.4544,23.5018,23.407,23.4623,6900.0
2009-06-01 14:45:00,29.69,29.7,29.63,29.64,7100.0,23.4623,23.4702,23.4149,23.4228,7100.0
2009-06-01 14:50:00,29.63,29.63,29.56,29.6,6300.0,23.4149,23.4149,23.3595,23.3912,6300.0
2009-06-01 14:55:00,29.58,29.7,29.58,29.7,13500.0,23.3753,23.4702,23.3753,23.4702,13500.0
2009-06-01 15:00:00,29.69,29.71,29.6,29.6,10600.0,23.4623,23.4781,23.3912,23.3912,10600.0
2009-06-01 15:05:00,29.6,29.61,29.48,29.53,18700.0,23.3912,23.3991,23.2963,23.3358,18700.0
2009-06-01 15:10:00,29.53,29.54,29.42,29.44,12900.0,23.3358,23.3437,23.2489,23.2647,12900.0
2009-06-01 15:15:00,29.42,29.52,29.4,29.5,20000.0,23.2489,23.3279,23.2331,23.3121,20000.0
2009-06-01 15:20:00,29.49,29.53,29.45,29.51,10500.0,23.3042,23.3358,23.2726,23.32,10500.0
2009-06-01 15:25:00,29.51,29.63,29.5,29.63,13700.0,23.32,23.4149,23.3121,23.4149,13700.0
2009-06-01 15:30:00,29.62,29.65,29.57,29.61,25800.0,23.407,23.4307,23.3674,23.3991,25800.0
2009-06-01 15:35:00,29.61,29.7,29.61,29.67,14400.0,23.3991,23.4702,23.3991,23.4465,14400.0
2009-06-01 15:40:00,29.68,29.77,29.62,29.74,25500.0,23.4544,23.5255,23.407,23.5018,25500.0
2009-06-01 15:45:00,29.75,29.75,29.61,29.72,18600.0,23.5097,23.5097,23.3991,23.486,18600.0
2009-06-01 15:50:00,29.72,29.81,29.71,29.71,23200.0,23.486,23.5571,23.4781,23.4781,23200.0
2009-06-01 15:55:00,29.7,29.71,29.5,29.7,73300.0,23.4702,23.4781,23.3121,23.4702,73300.0
2009-06-02 09:30:00,29.37,29.51,29.37,29.46,6700.0,23.2094,23.32,23.2094,23.2805,6700.0
2009-06-02 09:35:00,29.52,29.8,29.51,29.8,13800.0,23.3279,23.5492,23.32,23.5492,13800.0
2009-06-02 09:40:00,29.78,29.9,29.76,29.79,31000.0,23.5334,23.6282,23.5176,23.5413,31000.0
2009-06-02 09:45:00,29.77,29.78,29.71,29.74,5600.0,23.5255,23.5334,23.4781,23.5018,5600.0
2009-06-02 09:50:00,29.77,29.87,29.74,29.87,4900.0,23.5255,23.6045,23.5018,23.6045,4900.0
2009-06-02 09:55:00,29.9,29.9,29.79,29.83,6700.0,23.6282,23.6282,23.5413,23.5729,6700.0
2009-06-02 10:00:00,29.86,30.0,29.86,29.99,11500.0,23.5966,23.7072,23.5966,23.6993,11500.0
2009-06-02 10:05:00,30.0,30.0,29.94,30.0,12000.0,23.7072,23.7072,23.6598,23.7072,12000.0
2009-06-02 10:10:00,29.97,30.0,29.84,29.85,5400.0,23.6835,23.7072,23.5808,23.5887,5400.0
2009-06-02 10:15:00,29.83,29.85,29.75,29.82,7900.0,23.5729,23.5887,23.5097,23.565,7900.0
2009-06-02 10:20:00,29.81,29.89,29.77,29.84,3600.0,23.5571,23.6203,23.5255,23.5808,3600.0
2009-06-02 10:25:00,29.85,29.99,29.85,29.94,7000.0,23.5887,23.6993,23.5887,23.6598,7000.0
2009-06-02 10:30:00,29.93,29.97,29.88,29.89,6200.0,23.6519,23.6835,23.6124,23.6203,6200.0
2009-06-02 10:35:00,29.9,29.96,29.87,29.91,3400.0,23.6282,23.6756,23.6045,23.6361,3400.0
2009-06-02 10:40:00,29.97,29.97,29.88,29.92,5700.0,23.6835,23.6835,23.6124,23.644,5700.0
2009-06-02 10:45:00,29.88,29.89,29.79,29.82,6000.0,23.6124,23.6203,23.5413,23.565,6000.0
2009-06-02 10:50:00,29.84,29.85,29.76,29.8,4100.0,23.5808,23.5887,23.5176,23.5492,4100.0
2009-06-02 10:55:00,29.76,29.86,29.72,29.82,8500.0,23.5176,23.5966,23.486,23.565,8500.0
2009-06-02 11:00:00,29.84,29.88,29.82,29.86,4400.0,23.5808,23.6124,23.565,23.5966,4400.0
2009-06-02 11:05:00,29.82,29.88,29.78,29.83,4900.0,23.565,23.6124,23.5334,23.5729,4900.0
2009-06-02 11:10:00,29.8,29.85,29.8,29.85,2900.0,23.5492,23.5887,23.5492,23.5887,2900.0
2009-06-02 11:15:00,29.85,29.91,29.82,29.87,5900.0,23.5887,23.6361,23.565,23.6045,5900.0
2009-06-02 11:20:00,29.87,29.9,29.87,29.89,1700.0,23.6045,23.6282,23.6045,23.6203,1700.0
2009-06-02 11:25:00,29.89,29.9,29.84,29.85,1400.0,23.6203,23.6282,23.5808,23.5887,1400.0
2009-06-02 11:30:00,29.86,29.88,29.71,29.72,5700.0,23.5966,23.6124,23.4781,23.486,5700.0
2009-06-02 11:35:00,29.72,29.72,29.67,29.71,5100.0,23.486,23.486,23.4465,23.4781,5100.0
2009-06-02 11:40:00,29.69,29.74,29.69,29.74,4400.0,23.4623,23.5018,23.4623,23.5018,4400.0
2009-06-02 11:45:00,29.74,29.75,29.7,29.73,2600.0,23.5018,23.5097,23.4702,23.4939,2600.0
2009-06-02 11:50:00,29.72,29.78,29.72,29.76,7200.0,23.486,23.5334,23.486,23.5176,7200.0
2009-06-02 11:55:00,29.76,29.78,29.72,29.72,1800.0,23.5176,23.5334,23.486,23.486,1800.0
2009-06-02 12:00:00,29.74,29.81,29.74,29.76,6500.0,23.5018,23.5571,23.5018,23.5176,6500.0
2009-06-02 12:05:00,29.75,29.76,29.71,29.75,6700.0,23.5097,23.5176,23.4781,23.5097,6700.0
2009-06-02 12:10:00,29.75,29.76,29.66,29.67,10500.0,23.5097,23.5176,23.4386,23.4465,10500.0
2009-06-02 12:15:00,29.65,29.67,29.65,29.67,1600.0,23.4307,23.4465,23.4307,23.4465,1600.0
2009-06-02 12:20:00,29.67,29.67,29.58,29.65,3900.0,23.4465,23.4465,23.3753,23.4307,3900.0
2009-06-02 12:25:00,29.65,29.65,29.56,29.61,5200.0,23.4307,23.4307,23.3595,23.3991,5200.0
2009-06-02 12:30:00,29.61,29.61,29.54,29.55,8200.0,23.3991,23.3991,23.3437,23.3516,8200.0
2009-06-02 12:35:00,29.55,29.56,29.55,29.55,8700.0,23.3516,23.3595,23.3516,23.3516,8700.0
2009-06-02 12:40:00,29.55,29.6,29.55,29.58,3400.0,23.3516,23.3912,23.3516,23.3753,3400.0
2009-06-02 12:45:00,29.59,29.6,29.57,29.6,2700.0,23.3833,23.3912,23.3674,23.3912,2700.0
2009-06-02 12:50:00,29.62,29.75,29.62,29.74,8500.0,23.407,23.5097,23.407,23.5018,8500.0
2009-06-02 12:55:00,29.76,29.78,29.69,29.7,15000.0,23.5176,23.5334,23.4623,23.4702,15000.0
2009-06-02 13:00:00,29.71,29.71,29.66,29.7,6200.0,23.4781,23.4781,23.4386,23.4702,6200.0
2009-06-02 13:05:00,29.7,29.73,29.68,29.69,6000.0,23.4702,23.4939,23.4544,23.4623,6000.0
2009-06-02 13:10:00,29.69,29.72,29.65,29.65,5800.0,23.4623,23.486,23.4307,23.4307,5800.0
2009-06-02 13:15:00,29.65,29.7,29.62,29.69,10200.0,23.4307,23.4702,23.407,23.4623,10200.0
2009-06-02 13:20:00,29.66,29.73,29.66,29.71,7500.0,23.4386,23.4939,23.4386,23.4781,7500.0
2009-06-02 13:25:00,29.7,29.77,29.69,29.75,10700.0,23.4702,23.5255,23.4623,23.5097,10700.0
2009-06-02 13:30:00,29.75,29.75,29.73,29.73,6500.0,23.5097,23.5097,23.4939,23.4939,6500.0
2009-06-02 13:35:00,29.75,29.82,29.75,29.8,6900.0,23.5097,23.565,23.5097,23.5492,6900.0
2009-06-02 13:40:00,29.82,29.82,29.73,29.74,44900.0,23.565,23.565,23.4939,23.5018,44900.0
2009-06-02 13:45:00,29.74,29.75,29.71,29.71,21000.0,23.5018,23.5097,23.4781,23.4781,21000.0
2009-06-02 13:50:00,29.72,29.74,29.7,29.71,5700.0,23.486,23.5018,23.4702,23.4781,5700.0
2009-06-02 13:55:00,29.71,29.76,29.71,29.75,11600.0,23.4781,23.5176,23.4781,23.5097,11600.0
2009-06-02 14:00:00,29.75,29.75,29.58,29.58,7600.0,23.5097,23.5097,23.3753,23.3753,7600.0
2009-06-02 14:05:00,29.59,29.61,29.57,29.61,7100.0,23.3833,23.3991,23.3674,23.3991,7100.0
2009-06-02 14:10:00,29.6,29.61,29.58,29.61,4300.0,23.3912,23.3991,23.3753,23.3991,4300.0
2009-06-02 14:15:00,29.61,29.64,29.61,29.63,11300.0,23.3991,23.4228,23.3991,23.4149,11300.0
2009-06-02 14:20:00,29.62,29.68,29.62,29.62,14100.0,23.407,23.4544,23.407,23.407,14100.0
2009-06-02 14:25:00,29.63,29.65,29.59,29.61,7900.0,23.4149,23.4307,23.3833,23.3991,7900.0
2009-06-02 14:30:00,29.61,29.64,29.56,29.64,25600.0,23.3991,23.4228,23.3595,23.4228,25600.0
2009-06-02 14:35:00,29.64,29.67,29.62,29.67,5500.0,23.4228,23.4465,23.407,23.4465,5500.0
2009-06-02 14:40:00,29.66,29.7,29.62,29.67,43100.0,23.4386,23.4702,23.407,23.4465,43100.0
2009-06-02 14:45:00,29.68,29.72,29.67,29.69,11200.0,23.4544,23.486,23.4465,23.4623,11200.0
2009-06-02 14:50:00,29.69,29.71,29.65,29.71,5500.0,23.4623,23.4781,23.4307,23.4781,5500.0
2009-06-02 14:55:00,29.71,29.71,29.64,29.66,7600.0,23.4781,23.4781,23.4228,23.4386,7600.0
2009-06-02 15:00:00,29.66,29.73,29.65,29.71,11200.0,23.4386,23.4939,23.4307,23.4781,11200.0
2009-06-02 15:05:00,29.71,29.75,29.71,29.73,11800.0,23.4781,23.5097,23.4781,23.4939,11800.0
2009-06-02 15:10:00,29.73,29.75,29.68,29.69,12200.0,23.4939,23.5097,23.4544,23.4623,12200.0
2009-06-02 15:15:00,29.69,29.77,29.69,29.73,19500.0,23.4623,23.5255,23.4623,23.4939,19500.0
2009-06-02 15:20:00,29.72,29.77,29.7,29.73,24600.0,23.486,23.5255,23.4702,23.4939,24600.0
2009-06-02 15:25:00,29.74,29.77,29.71,29.74,39500.0,23.5018,23.5255,23.4781,23.5018,39500.0
2009-06-02 15:30:00,29.73,29.73,29.59,29.6,33100.0,23.4939,23.4939,23.3833,23.3912,33100.0
2009-06-02 15:35:00,29.59,29.68,29.57,29.62,41000.0,23.3833,23.4544,23.3674,23.407,41000.0
2009-06-02 15:40:00,29.62,29.64,29.56,29.61,30900.0,23.407,23.4228,23.3595,23.3991,30900.0
2009-06-02 15:45:00,29.6,29.61,29.49,29.5,48300.0,23.3912,23.3991,23.3042,23.3121,48300.0
2009-06-02 15:50:00,29.5,29.55,29.44,29.45,48600.0,23.3121,23.3516,23.2647,23.2726,48600.0
2009-06-02 15:55:00,29.45,29.56,29.42,29.5,70700.0,23.2726,23.3595,23.2489,23.3121,70700.0
2009-06-03 09:30:00,29.19,29.32,29.18,29.18,3500.0,23.0672,23.1699,23.0593,23.0593,3500.0
2009-06-03 09:35:00,29.17,29.17,28.9,29.06,11100.0,23.0513,23.0513,22.838,22.9644,11100.0
2009-06-03 09:40:00,29.06,29.09,28.85,28.87,6000.0,22.9644,22.9881,22.7985,22.8143,6000.0
2009-06-03 09:45:00,28.86,28.93,28.77,28.93,6900.0,22.8064,22.8617,22.7353,22.8617,6900.0
2009-06-03 09:50:00,28.87,28.95,28.7,28.73,13600.0,22.8143,22.8775,22.6799,22.7036,13600.0
2009-06-03 09:55:00,28.72,28.8,28.71,28.8,10600.0,22.6957,22.759,22.6878,22.759,10600.0
2009-06-03 10:00:00,28.78,28.78,28.62,28.72,12800.0,22.7432,22.7432,22.6167,22.6957,12800.0
2009-06-03 10:05:00,28.73,28.8,28.72,28.8,8400.0,22.7036,22.759,22.6957,22.759,8400.0
2009-06-03 10:10:00,28.81,28.86,28.78,28.86,5300.0,22.7669,22.8064,22.7432,22.8064,5300.0
2009-06-03 10:15:00,28.83,28.85,28.79,28.81,5800.0,22.7827,22.7985,22.7511,22.7669,5800.0
2009-06-03 10:20:00,28.78,28.79,28.66,28.66,4100.0,22.7432,22.7511,22.6483,22.6483,4100.0
2009-06-03 10:25:00,28.66,28.66,28.63,28.65,8600.0,22.6483,22.6483,22.6246,22.6404,8600.0
2009-06-03 10:30:00,28.65,28.65,28.57,28.6,8200.0,22.6404,22.6404,22.5772,22.6009,8200.0
2009-06-03 10:35:00,28.62,28.63,28.57,28.62,5200.0,22.6167,22.6246,22.5772,22.6167,5200.0
2009-06-03 10:40:00,28.6,28.66,28.59,28.63,8800.0,22.6009,22.6483,22.593,22.6246,8800.0
2009-06-03 10:45:00,28.63,28.65,28.61,28.62,6100.0,22.6246,22.6404,22.6088,22.6167,6100.0
2009-06-03 10:50:00,28.61,28.66,28.58,28.59,10200.0,22.6088,22.6483,22.5851,22.593,10200.0
2009-06-03 10:55:00,28.59,28.6,28.58,28.6,6600.0,22.593,22.6009,22.5851,22.6009,6600.0
2009-06-03 11:00:00,28.62,28.62,28.58,28.6,7800.0,22.6167,22.6167,22.5851,22.6009,7800.0
2009-06-03 11:05:00,28.59,28.61,28.53,28.55,6100.0,22.593,22.6088,22.5456,22.5614,6100.0
2009-06-03 11:10:00,28.55,28.55,28.49,28.53,5800.0,22.5614,22.5614,22.514,22.5456,5800.0
2009-06-03 11:15:00,28.52,28.55,28.43,28.43,12600.0,22.5377,22.5614,22.4666,22.4666,12600.0
2009-06-03 11:20:00,28.43,28.59,28.43,28.56,19300.0,22.4666,22.593,22.4666,22.5693,19300.0
2009-06-03 11:25:00,28.57,28.57,28.46,28.47,9800.0,22.5772,22.5772,22.4903,22.4982,9800.0
2009-06-03 11:30:00,28.49,28.5,28.48,28.5,2200.0,22.514,22.5219,22.5061,22.5219,2200.0
2009-06-03 11:35:00,28.48,28.5,28.47,28.5,6300.0,22.5061,22.5219,22.4982,22.5219,6300.0
2009-06-03 11:40:00,28.5,28.55,28.46,28.46,8100.0,22.5219,22.5614,22.4903,22.4903,8100.0
2009-06-03 11:45:00,28.45,28.5,28.45,28.48,2700.0,22.4824,22.5219,22.4824,22.5061,2700.0
2009-06-03 11:50:00,28.48,28.49,28.44,28.45,4400.0,22.5061,22.514,22.4745,22.4824,4400.0
2009-06-03 11:55:00,28.45,28.52,28.45,28.52,11300.0,22.4824,22.5377,22.4824,22.5377,11300.0
2009-06-03 12:00:00,28.52,28.54,28.5,28.5,4500.0,22.5377,22.5535,22.5219,22.5219,4500.0
2009-06-03 12:05:00,28.5,28.55,28.49,28.55,9300.0,22.5219,22.5614,22.514,22.5614,9300.0
2009-06-03 12:10:00,28.54,28.55,28.5,28.5,5300.0,22.5535,22.5614,22.5219,22.5219,5300.0
2009-06-03 12:15:00,28.5,28.54,28.5,28.5,5600.0,22.5219,22.5535,22.5219,22.5219,5600.0
2009-06-03 12:20:00,28.5,28.54,28.5,28.53,3600.0,22.5219,22.5535,22.5219,22.5456,3600.0
2009-06-03 12:25:00,28.52,28.55,28.5,28.5,4800.0,22.5377,22.5614,22.5219,22.5219,4800.0
2009-06-03 12:30:00,28.48,28.5,28.47,28.5,5400.0,22.5061,22.5219,22.4982,22.5219,5400.0
2009-06-03 12:35:00,28.49,28.5,28.47,28.5,2600.0,22.514,22.5219,22.4982,22.5219,2600.0
2009-06-03 12:40:00,28.5,28.53,28.5,28.53,3800.0,22.5219,22.5456,22.5219,22.5456,3800.0
2009-06-03 12:45:00,28.53,28.55,28.5,28.52,4400.0,22.5456,22.5614,22.5219,22.5377,4400.0
2009-06-03 12:50:00,28.53,28.55,28.52,28.55,3000.0,22.5456,22.5614,22.5377,22.5614,3000.0
2009-06-03 12:55:00,28.55,28.55,28.49,28.52,4700.0,22.5614,22.5614,22.514,22.5377,4700.0
2009-06-03 13:00:00,28.51,28.51,28.46,28.46,4100.0,22.5298,22.5298,22.4903,22.4903,4100.0
2009-06-03 13:05:00,28.48,28.5,28.46,28.47,4300.0,22.5061,22.5219,22.4903,22.4982,4300.0
2009-06-03 13:10:00,28.48,28.48,28.44,28.45,4400.0,22.5061,22.5061,22.4745,22.4824,4400.0
2009-06-03 13:15:00,28.45,28.45,28.41,28.42,4400.0,22.4824,22.4824,22.4508,22.4587,4400.0
2009-06-03 13:20:00,28.43,28.44,28.37,28.4,4100.0,22.4666,22.4745,22.4192,22.4429,4100.0
2009-06-03 13:25:00,28.4,28.4,28.34,28.38,4000.0,22.4429,22.4429,22.3954,22.4271,4000.0
2009-06-03 13:30:00,28.35,28.38,28.35,28.38,4700.0,22.4034,22.4271,22.4034,22.4271,4700.0
2009-06-03 13:35:00,28.37,28.38,28.31,28.34,8700.0,22.4192,22.4271,22.3717,22.3954,8700.0
2009-06-03 13:40:00,28.35,28.35,28.29,28.33,4500.0,22.4034,22.4034,22.3559,22.3875,4500.0
2009-06-03 13:45:00,28.34,28.34,28.26,28.29,6100.0,22.3954,22.3954,22.3322,22.3559,6100.0
2009-06-03 13:50:00,28.29,28.33,28.29,28.33,3000.0,22.3559,22.3875,22.3559,22.3875,3000.0
2009-06-03 13:55:00,28.34,28.4,28.33,28.39,7000.0,22.3954,22.4429,22.3875,22.435,7000.0
2009-06-03 14:00:00,28.41,28.42,28.38,28.42,5600.0,22.4508,22.4587,22.4271,22.4587,5600.0
2009-06-03 14:05:00,28.42,28.43,28.38,28.41,8800.0,22.4587,22.4666,22.4271,22.4508,8800.0
2009-06-03 14:10:00,28.41,28.48,28.38,28.48,11600.0,22.4508,22.5061,22.4271,22.5061,11600.0
2009-06-03 14:15:00,28.47,28.5,28.44,28.49,11500.0,22.4982,22.5219,22.4745,22.514,11500.0
2009-06-03 14:20:00,28.48,28.54,28.48,28.54,6500.0,22.5061,22.5535,22.5061,22.5535,6500.0
2009-06-03 14:25:00,28.51,28.56,28.5,28.53,5600.0,22.5298,22.5693,22.5219,22.5456,5600.0
2009-06-03 14:30:00,28.52,28.56,28.47,28.51,11500.0,22.5377,22.5693,22.4982,22.5298,11500.0
2009-06-03 14:35:00,28.51,28.51,28.46,28.49,5700.0,22.5298,22.5298,22.4903,22.514,5700.0
2009-06-03 14:40:00,28.48,28.5,28.47,28.49,5000.0,22.5061,22.5219,22.4982,22.514,5000.0
2009-06-03 14:45:00,28.48,28.49,28.45,28.48,6200.0,22.5061,22.514,22.4824,22.5061,6200.0
2009-06-03 14:50:00,28.49,28.51,28.43,28.44,8800.0,22.514,22.5298,22.4666,22.4745,8800.0
2009-06-03 14:55:00,28.45,28.57,28.44,28.57,13700.0,22.4824,22.5772,22.4745,22.5772,13700.0
2009-06-03 15:00:00,28.57,28.61,28.57,28.59,8100.0,22.5772,22.6088,22.5772,22.593,8100.0
2009-06-03 15:05:00,28.59,28.65,28.58,28.64,16000.0,22.593,22.6404,22.5851,22.6325,16000.0
2009-06-03 15:10:00,28.64,28.65,28.61,28.63,9400.0,22.6325,22.6404,22.6088,22.6246,9400.0
2009-06-03 15:15:00,28.64,28.65,28.6,28.62,11000.0,22.6325,22.6404,22.6009,22.6167,11000.0
2009-06-03 15:20:00,28.6,28.62,28.52,28.54,21800.0,22.6009,22.6167,22.5377,22.5535,21800.0
2009-06-03 15:25:00,28.54,28.55,28.45,28.47,12800.0,22.5535,22.5614,22.4824,22.4982,12800.0
2009-06-03 15:30:00,28.46,28.5,28.41,28.43,17500.0,22.4903,22.5219,22.4508,22.4666,17500.0
2009-06-03 15:35:00,28.44,28.44,28.38,28.44,16800.0,22.4745,22.4745,22.4271,22.4745,16800.0
2009-06-03 15:40:00,28.43,28.57,28.43,28.56,15900.0,22.4666,22.5772,22.4666,22.5693,15900.0
2009-06-03 15:45:00,28.55,28.66,28.55,28.63,23400.0,22.5614,22.6483,22.5614,22.6246,23400.0
2009-06-03 15:50:00,28.63,28.76,28.63,28.65,20800.0,22.6246,22.7273,22.6246,22.6404,20800.0
2009-06-03 15:55:00,28.65,28.69,28.64,28.69,42500.0,22.6404,22.672,22.6325,22.672,42500.0
2009-06-04 09:30:00,28.81,28.97,28.81,28.9,3200.0,22.7669,22.8933,22.7669,22.838,3200.0
2009-06-04 09:35:00,28.88,28.95,28.75,28.82,6100.0,22.8222,22.8775,22.7194,22.7748,6100.0
2009-06-04 09:40:00,28.84,28.86,28.72,28.72,5400.0,22.7906,22.8064,22.6957,22.6957,5400.0
2009-06-04 09:45:00,28.72,28.75,28.61,28.65,3200.0,22.6957,22.7194,22.6088,22.6404,3200.0
2009-06-04 09:50:00,28.65,28.65,28.6,28.6,1700.0,22.6404,22.6404,22.6009,22.6009,1700.0
2009-06-04 09:55:00,28.65,28.72,28.65,28.7,3800.0,22.6404,22.6957,22.6404,22.6799,3800.0
2009-06-04 10:00:00,28.7,28.72,28.62,28.62,4600.0,22.6799,22.6957,22.6167,22.6167,4600.0
2009-06-04 10:05:00,28.61,28.64,28.44,28.47,3600.0,22.6088,22.6325,22.4745,22.4982,3600.0
2009-06-04 10:10:00,28.5,28.52,28.46,28.5,3500.0,22.5219,22.5377,22.4903,22.5219,3500.0
2009-06-04 10:15:00,28.49,28.53,28.41,28.5,3400.0,22.514,22.5456,22.4508,22.5219,3400.0
2009-06-04 10:20:00,28.53,28.72,28.53,28.72,6400.0,22.5456,22.6957,22.5456,22.6957,6400.0
2009-06-04 10:25:00,28.7,28.73,28.65,28.67,3600.0,22.6799,22.7036,22.6404,22.6562,3600.0
2009-06-04 10:30:00,28.69,28.69,28.62,28.68,3500.0,22.672,22.672,22.6167,22.6641,3500.0
2009-06-04 10:35:00,28.7,28.72,28.63,28.68,3700.0,22.6799,22.6957,22.6246,22.6641,3700.0
2009-06-04 10:40:00,28.7,28.7,28.53,28.66,9300.0,22.6799,22.6799,22.5456,22.6483,9300.0
2009-06-04 10:45:00,28.66,28.7,28.66,28.68,800.0,22.6483,22.6799,22.6483,22.6641,800.0
2009-06-04 10:50:00,28.69,28.75,28.69,28.71,6800.0,22.672,22.7194,22.672,22.6878,6800.0
2009-06-04 10:55:00,28.72,28.72,28.7,28.72,5700.0,22.6957,22.6957,22.6799,22.6957,5700.0
2009-06-04 11:00:00,28.71,28.72,28.66,28.67,5400.0,22.6878,22.6957,22.6483,22.6562,5400.0
2009-06-04 11:05:00,28.68,28.7,28.66,28.67,1700.0,22.6641,22.6799,22.6483,22.6562,1700.0
2009-06-04 11:10:00,28.66,28.67,28.65,28.66,2700.0,22.6483,22.6562,22.6404,22.6483,2700.0
2009-06-04 11:15:00,28.7,28.72,28.68,28.71,3900.0,22.6799,22.6957,22.6641,22.6878,3900.0
2009-06-04 11:20:00,28.72,28.72,28.69,28.72,4600.0,22.6957,22.6957,22.672,22.6957,4600.0
2009-06-04 11:25:00,28.7,28.71,28.67,28.71,2500.0,22.6799,22.6878,22.6562,22.6878,2500.0
2009-06-04 11:30:00,28.71,28.72,28.69,28.7,2400.0,22.6878,22.6957,22.672,22.6799,2400.0
2009-06-04 11:35:00,28.7,28.72,28.69,28.71,3000.0,22.6799,22.6957,22.672,22.6878,3000.0
2009-06-04 11:40:00,28.7,28.72,28.7,28.71,6000.0,22.6799,22.6957,22.6799,22.6878,6000.0
2009-06-04 11:45:00,28.71,28.78,28.71,28.77,7700.0,22.6878,22.7432,22.6878,22.7353,7700.0
2009-06-04 11:50:00,28.79,28.79,28.75,28.75,4200.0,22.7511,22.7511,22.7194,22.7194,4200.0
2009-06-04 11:55:00,28.76,28.76,28.7,28.7,2600.0,22.7273,22.7273,22.6799,22.6799,2600.0
2009-06-04 12:00:00,28.7,28.7,28.62,28.68,13200.0,22.6799,22.6799,22.6167,22.6641,13200.0
2009-06-04 12:05:00,28.68,28.73,28.68,28.73,2200.0,22.6641,22.7036,22.6641,22.7036,2200.0
2009-06-04 12:10:00,28.71,28.74,28.68,28.72,3000.0,22.6878,22.7115,22.6641,22.6957,3000.0
2009-06-04 12:15:00,28.72,28.74,28.71,28.71,1700.0,22.6957,22.7115,22.6878,22.6878,1700.0
2009-06-04 12:20:00,28.7,28.74,28.69,28.74,4300.0,22.6799,22.7115,22.672,22.7115,4300.0
2009-06-04 12:25:00,28.75,28.75,28.71,28.74,2500.0,22.7194,22.7194,22.6878,22.7115,2500.0
2009-06-04 12:30:00,28.75,28.75,28.69,28.7,11300.0,22.7194,22.7194,22.672,22.6799,11300.0
2009-06-04 12:35:00,28.71,28.75,28.71,28.72,12500.0,22.6878,22.7194,22.6878,22.6957,12500.0
2009-06-04 12:40:00,28.74,28.81,28.72,28.81,10600.0,22.7115,22.7669,22.6957,22.7669,10600.0
2009-06-04 12:45:00,28.83,28.85,28.82,28.82,3800.0,22.7827,22.7985,22.7748,22.7748,3800.0
2009-06-04 12:50:00,28.81,28.82,28.79,28.79,900.0,22.7669,22.7748,22.7511,22.7511,900.0
2009-06-04 12:55:00,28.77,28.81,28.77,28.8,1200.0,22.7353,22.7669,22.7353,22.759,1200.0
2009-06-04 13:00:00,28.82,28.85,28.82,28.85,2900.0,22.7748,22.7985,22.7748,22.7985,2900.0
2009-06-04 13:05:00,28.84,28.84,28.79,28.8,7800.0,22.7906,22.7906,22.7511,22.759,7800.0
2009-06-04 13:10:00,28.81,28.82,28.8,28.8,4200.0,22.7669,22.7748,22.759,22.759,4200.0
2009-06-04 13:15:00,28.8,28.85,28.8,28.84,4900.0,22.759,22.7985,22.759,22.7906,4900.0
2009-06-04 13:20:00,28.85,28.89,28.84,28.85,8400.0,22.7985,22.8301,22.7906,22.7985,8400.0
2009-06-04 13:25:00,28.84,28.85,28.83,28.84,4200.0,22.7906,22.7985,22.7827,22.7906,4200.0
2009-06-04 13:30:00,28.84,28.85,28.83,28.85,3500.0,22.7906,22.7985,22.7827,22.7985,3500.0
2009-06-04 13:35:00,28.84,28.85,28.81,28.83,8800.0,22.7906,22.7985,22.7669,22.7827,8800.0
2009-06-04 13:40:00,28.83,28.85,28.81,28.81,3900.0,22.7827,22.7985,22.7669,22.7669,3900.0
2009-06-04 13:45:00,28.81,28.83,28.81,28.83,900.0,22.7669,22.7827,22.7669,22.7827,900.0
2009-06-04 13:50:00,28.82,28.85,28.8,28.82,6500.0,22.7748,22.7985,22.759,22.7748,6500.0
2009-06-04 13:55:00,28.83,28.86,28.82,28.83,4300.0,22.7827,22.8064,22.7748,22.7827,4300.0
2009-06-04 14:00:00,28.86,28.92,28.86,28.92,5500.0,22.8064,22.8538,22.8064,22.8538,5500.0
2009-06-04 14:05:00,28.91,29.0,28.91,28.97,3200.0,22.8459,22.917,22.8459,22.8933,3200.0
2009-06-04 14:10:00,28.98,29.0,28.94,28.96,4700.0,22.9012,22.917,22.8696,22.8854,4700.0
2009-06-04 14:15:00,28.97,29.0,28.97,29.0,2500.0,22.8933,22.917,22.8933,22.917,2500.0
2009-06-04 14:20:00,29.0,29.0,28.97,28.98,4000.0,22.917,22.917,22.8933,22.9012,4000.0
2009-06-04 14:25:00,28.99,29.0,28.98,28.98,2100.0,22.9091,22.917,22.9012,22.9012,2100.0
2009-06-04 14:30:00,29.0,29.0,28.98,29.0,9600.0,22.917,22.917,22.9012,22.917,9600.0
2009-06-04 14:35:00,28.99,29.0,28.96,28.96,12400.0,22.9091,22.917,22.8854,22.8854,12400.0
2009-06-04 14:40:00,28.97,29.0,28.95,28.99,5700.0,22.8933,22.917,22.8775,22.9091,5700.0
2009-06-04 14:45:00,28.98,29.0,28.97,28.98,4100.0,22.9012,22.917,22.8933,22.9012,4100.0
2009-06-04 14:50:00,28.97,29.0,28.92,28.97,5300.0,22.8933,22.917,22.8538,22.8933,5300.0
2009-06-04 14:55:00,28.95,28.98,28.95,28.96,3200.0,22.8775,22.9012,22.8775,22.8854,3200.0
2009-06-04 15:00:00,28.96,28.97,28.92,28.94,7700.0,22.8854,22.8933,22.8538,22.8696,7700.0
2009-06-04 15:05:00,28.91,28.96,28.89,28.89,13000.0,22.8459,22.8854,22.8301,22.8301,13000.0
2009-06-04 15:10:00,28.89,28.96,28.86,28.95,10100.0,22.8301,22.8854,22.8064,22.8775,10100.0
2009-06-04 15:15:00,28.95,29.0,28.93,29.0,34100.0,22.8775,22.917,22.8617,22.917,34100.0
2009-06-04 15:20:00,29.01,29.03,28.99,29.01,6800.0,22.9249,22.9407,22.9091,22.9249,6800.0
2009-06-04 15:25:00,29.01,29.06,29.01,29.05,12300.0,22.9249,22.9644,22.9249,22.9565,12300.0
2009-06-04 15:30:00,29.04,29.06,29.01,29.06,20400.0,22.9486,22.9644,22.9249,22.9644,20400.0
2009-06-04 15:35:00,29.08,29.11,29.01,29.11,18200.0,22.9802,23.0039,22.9249,23.0039,18200.0
2009-06-04 15:40:00,29.1,29.11,28.98,29.01,36100.0,22.996,23.0039,22.9012,22.9249,36100.0
2009-06-04 15:45:00,29.0,29.1,29.0,29.0,16800.0,22.917,22.996,22.917,22.917,16800.0
2009-06-04 15:50:00,29.0,29.03,28.93,28.95,16700.0,22.917,22.9407,22.8617,22.8775,16700.0
2009-06-04 15:55:00,28.98,29.11,28.98,29.06,30400.0,22.9012,23.0039,22.9012,22.9644,30400.0
2009-06-05 09:30:00,29.27,29.49,29.27,29.36,5100.0,23.1304,23.3042,23.1304,23.2015,5100.0
2009-06-05 09:35:00,29.31,29.4,29.29,29.37,8100.0,23.162,23.2331,23.1462,23.2094,8100.0
2009-06-05 09:40:00,29.37,29.4,29.31,29.35,6700.0,23.2094,23.2331,23.162,23.1936,6700.0
2009-06-05 09:45:00,29.34,29.34,28.94,29.04,7800.0,23.1857,23.1857,22.8696,22.9486,7800.0
2009-06-05 09:50:00,29.02,29.15,29.02,29.04,4300.0,22.9328,23.0355,22.9328,22.9486,4300.0
2009-06-05 09:55:00,29.07,29.09,28.99,29.03,6700.0,22.9723,22.9881,22.9091,22.9407,6700.0
2009-06-05 10:00:00,29.0,29.08,28.96,29.03,4700.0,22.917,22.9802,22.8854,22.9407,4700.0
2009-06-05 10:05:00,29.02,29.02,28.76,28.76,9400.0,22.9328,22.9328,22.7273,22.7273,9400.0
2009-06-05 10:10:00,28.78,28.82,28.72,28.76,5000.0,22.7432,22.7748,22.6957,22.7273,5000.0
2009-06-05 10:15:00,28.8,28.87,28.79,28.87,3700.0,22.759,22.8143,22.7511,22.8143,3700.0
2009-06-05 10:20:00,28.88,28.94,28.88,28.93,1900.0,22.8222,22.8696,22.8222,22.8617,1900.0
2009-06-05 10:25:00,28.93,28.98,28.91,28.92,4400.0,22.8617,22.9012,22.8459,22.8538,4400.0
2009-06-05 10:30:00,28.93,29.06,28.9,29.03,4500.0,22.8617,22.9644,22.838,22.9407,4500.0
2009-06-05 10:35:00,29.01,29.06,29.01,29.06,4700.0,22.9249,22.9644,22.9249,22.9644,4700.0
2009-06-05 10:40:00,29.05,29.12,29.05,29.1,4200.0,22.9565,23.0118,22.9565,22.996,4200.0
2009-06-05 10:45:00,29.11,29.17,29.1,29.13,7000.0,23.0039,23.0513,22.996,23.0197,7000.0
2009-06-05 10:50:00,29.12,29.12,29.06,29.11,2300.0,23.0118,23.0118,22.9644,23.0039,2300.0
2009-06-05 10:55:00,29.06,29.09,29.01,29.08,4200.0,22.9644,22.9881,22.9249,22.9802,4200.0
2009-06-05 11:00:00,29.1,29.19,29.1,29.19,4000.0,22.996,23.0672,22.996,23.0672,4000.0
2009-06-05 11:05:00,29.2,29.23,29.18,29.18,4300.0,23.0751,23.0988,23.0593,23.0593,4300.0
2009-06-05 11:10:00,29.17,29.17,29.08,29.08,3100.0,23.0513,23.0513,22.9802,22.9802,3100.0
2009-06-05 11:15:00,29.06,29.1,29.06,29.08,2000.0,22.9644,22.996,22.9644,22.9802,2000.0
2009-06-05 11:20:00,29.12,29.18,29.07,29.12,3100.0,23.0118,23.0593,22.9723,23.0118,3100.0
2009-06-05 11:25:00,29.1,29.11,29.08,29.1,1400.0,22.996,23.0039,22.9802,22.996,1400.0
2009-06-05 11:30:00,29.08,29.08,29.03,29.04,900.0,22.9802,22.9802,22.9407,22.9486,900.0
2009-06-05 11:35:00,29.03,29.03,28.99,29.01,2300.0,22.9407,22.9407,22.9091,22.9249,2300.0
2009-06-05 11:40:00,29.03,29.08,28.98,29.05,8200.0,22.9407,22.9802,22.9012,22.9565,8200.0
2009-06-05 11:45:00,29.07,29.1,29.02,29.03,8800.0,22.9723,22.996,22.9328,22.9407,8800.0
2009-06-05 11:50:00,29.03,29.07,28.97,29.07,9500.0,22.9407,22.9723,22.8933,22.9723,9500.0
2009-06-05 11:55:00,29.1,29.1,29.06,29.07,5900.0,22.996,22.996,22.9644,22.9723,5900.0
2009-06-05 12:00:00,29.08,29.08,29.04,29.07,17700.0,22.9802,22.9802,22.9486,22.9723,17700.0
2009-06-05 12:05:00,29.06,29.13,29.06,29.1,13800.0,22.9644,23.0197,22.9644,22.996,13800.0
2009-06-05 12:10:00,29.08,29.11,29.06,29.08,3600.0,22.9802,23.0039,22.9644,22.9802,3600.0
2009-06-05 12:15:00,29.09,29.18,29.07,29.15,13200.0,22.9881,23.0593,22.9723,23.0355,13200.0
2009-06-05 12:20:00,29.16,29.19,29.12,29.18,10300.0,23.0434,23.0672,23.0118,23.0593,10300.0
2009-06-05 12:25:00,29.17,29.2,29.17,29.17,3600.0,23.0513,23.0751,23.0513,23.0513,3600.0
2009-06-05 12:30:00,29.18,29.18,29.13,29.13,14700.0,23.0593,23.0593,23.0197,23.0197,14700.0
2009-06-05 12:35:00,29.14,29.2,29.11,29.2,17400.0,23.0276,23.0751,23.0039,23.0751,17400.0
2009-06-05 12:40:00,29.2,29.21,29.11,29.14,24900.0,23.0751,23.083,23.0039,23.0276,24900.0
2009-06-05 12:45:00,29.14,29.19,29.14,29.15,22000.0,23.0276,23.0672,23.0276,23.0355,22000.0
2009-06-05 12:50:00,29.14,29.2,29.11,29.19,9200.0,23.0276,23.0751,23.0039,23.0672,9200.0
2009-06-05 12:55:00,29.16,29.26,29.15,29.25,3900.0,23.0434,23.1225,23.0355,23.1146,3900.0
2009-06-05 13:00:00,29.26,29.26,29.12,29.15,12500.0,23.1225,23.1225,23.0118,23.0355,12500.0
2009-06-05 13:05:00,29.17,29.18,29.16,29.18,600.0,23.0513,23.0593,23.0434,23.0593,600.0
2009-06-05 13:10:00,29.17,29.17,29.03,29.07,4500.0,23.0513,23.0513,22.9407,22.9723,4500.0
2009-06-05 13:15:00,29.08,29.13,29.03,29.1,5200.0,22.9802,23.0197,22.9407,22.996,5200.0
2009-06-05 13:20:00,29.1,29.1,29.04,29.06,2500.0,22.996,22.996,22.9486,22.9644,2500.0
2009-06-05 13:25:00,29.06,29.11,29.04,29.11,4400.0,22.9644,23.0039,22.9486,23.0039,4400.0
2009-06-05 13:30:00,29.1,29.15,29.1,29.13,12400.0,22.996,23.0355,22.996,23.0197,12400.0
2009-06-05 13:35:00,29.13,29.16,29.12,29.14,7700.0,23.0197,23.0434,23.0118,23.0276,7700.0
2009-06-05 13:40:00,29.15,29.22,29.14,29.19,4500.0,23.0355,23.0909,23.0276,23.0672,4500.0
2009-06-05 13:45:00,29.19,29.19,29.14,29.16,3900.0,23.0672,23.0672,23.0276,23.0434,3900.0
2009-06-05 13:50:00,29.16,29.16,29.12,29.15,5400.0,23.0434,23.0434,23.0118,23.0355,5400.0
2009-06-05 13:55:00,29.15,29.15,29.09,29.15,11200.0,23.0355,23.0355,22.9881,23.0355,11200.0
2009-06-05 14:00:00,29.15,29.16,29.09,29.1,5600.0,23.0355,23.0434,22.9881,22.996,5600.0
2009-06-05 14:05:00,29.09,29.1,29.06,29.07,7800.0,22.9881,22.996,22.9644,22.9723,7800.0
2009-06-05 14:10:00,29.05,29.08,29.03,29.03,4600.0,22.9565,22.9802,22.9407,22.9407,4600.0
2009-06-05 14:15:00,29.01,29.04,28.98,28.99,2500.0,22.9249,22.9486,22.9012,22.9091,2500.0
2009-06-05 14:20:00,28.97,28.97,28.88,28.94,4300.0,22.8933,22.8933,22.8222,22.8696,4300.0
2009-06-05 14:25:00,28.92,28.93,28.88,28.88,3300.0,22.8538,22.8617,22.8222,22.8222,3300.0
2009-06-05 14:30:00,28.88,28.89,28.82,28.85,9200.0,22.8222,22.8301,22.7748,22.7985,9200.0
2009-06-05 14:35:00,28.84,28.91,28.82,28.89,18000.0,22.7906,22.8459,22.7748,22.8301,18000.0
2009-06-05 14:40:00,28.88,28.98,28.88,28.95,15100.0,22.8222,22.9012,22.8222,22.8775,15100.0
2009-06-05 14:45:00,28.94,28.96,28.89,28.94,18900.0,22.8696,22.8854,22.8301,22.8696,18900.0
2009-06-05 14:50:00,28.97,28.99,28.93,28.95,15600.0,22.8933,22.9091,22.8617,22.8775,15600.0
2009-06-05 14:55:00,28.96,29.0,28.93,28.94,15300.0,22.8854,22.917,22.8617,22.8696,15300.0
2009-06-05 15:00:00,28.93,28.98,28.84,28.93,14600.0,22.8617,22.9012,22.7906,22.8617,14600.0
2009-06-05 15:05:00,28.94,29.04,28.94,28.97,17000.0,22.8696,22.9486,22.8696,22.8933,17000.0
2009-06-05 15:10:00,28.97,29.02,28.96,29.01,15000.0,22.8933,22.9328,22.8854,22.9249,15000.0
2009-06-05 15:15:00,29.02,29.02,28.96,29.01,23200.0,22.9328,22.9328,22.8854,22.9249,23200.0
2009-06-05 15:20:00,29.0,29.04,28.95,29.02,15200.0,22.917,22.9486,22.8775,22.9328,15200.0
2009-06-05 15:25:00,29.0,29.02,28.94,28.94,3900.0,22.917,22.9328,22.8696,22.8696,3900.0
2009-06-05 15:30:00,28.94,29.03,28.94,29.03,8300.0,22.8696,22.9407,22.8696,22.9407,8300.0
2009-06-05 15:35:00,29.04,29.16,29.04,29.15,11200.0,22.9486,23.0434,22.9486,23.0355,11200.0
2009-06-05 15:40:00,29.15,29.19,29.03,29.09,10800.0,23.0355,23.0672,22.9407,22.9881,10800.0
2009-06-05 15:45:00,29.09,29.15,28.92,28.98,9100.0,22.9881,23.0355,22.8538,22.9012,9100.0
2009-06-05 15:50:00,28.99,29.03,28.96,29.0,12800.0,22.9091,22.9407,22.8854,22.917,12800.0
2009-06-05 15:55:00,29.0,29.01,28.98,28.99,21200.0,22.917,22.9249,22.9012,22.9091,21200.0
2009-06-08 09:30:00,28.86,28.86,28.66,28.67,4900.0,22.8064,22.8064,22.6483,22.6562,4900.0
2009-06-08 09:35:00,28.64,28.67,28.26,28.35,8000.0,22.6325,22.6562,22.3322,22.4034,8000.0
2009-06-08 09:40:00,28.39,28.42,28.36,28.4,2600.0,22.435,22.4587,22.4113,22.4429,2600.0
2009-06-08 09:45:00,28.34,28.34,28.28,28.28,3400.0,22.3954,22.3954,22.348,22.348,3400.0
2009-06-08 09:50:00,28.32,28.36,28.31,28.36,500.0,22.3796,22.4113,22.3717,22.4113,500.0
2009-06-08 09:55:00,28.33,28.33,28.23,28.23,2000.0,22.3875,22.3875,22.3085,22.3085,2000.0
2009-06-08 10:00:00,28.23,28.24,28.19,28.22,4600.0,22.3085,22.3164,22.2769,22.3006,4600.0
2009-06-08 10:05:00,28.25,28.33,28.22,28.23,5000.0,22.3243,22.3875,22.3006,22.3085,5000.0
2009-06-08 10:10:00,28.22,28.28,28.14,28.17,5700.0,22.3006,22.348,22.2374,22.2611,5700.0
2009-06-08 10:15:00,28.17,28.17,28.05,28.1,4400.0,22.2611,22.2611,22.1663,22.2058,4400.0
2009-06-08 10:20:00,28.08,28.1,28.08,28.1,2400.0,22.19,22.2058,22.19,22.2058,2400.0
2009-06-08 10:25:00,28.09,28.1,28.07,28.1,4200.0,22.1979,22.2058,22.1821,22.2058,4200.0
2009-06-08 10:30:00,28.08,28.1,28.04,28.05,12200.0,22.19,22.2058,22.1584,22.1663,12200.0
2009-06-08 10:35:00,28.07,28.1,28.07,28.09,11300.0,22.1821,22.2058,22.1821,22.1979,11300.0
2009-06-08 10:40:00,28.09,28.17,28.09,28.13,4800.0,22.1979,22.2611,22.1979,22.2295,4800.0
2009-06-08 10:45:00,28.15,28.15,28.12,28.14,3500.0,22.2453,22.2453,22.2216,22.2374,3500.0
2009-06-08 10:50:00,28.13,28.15,28.12,28.12,6600.0,22.2295,22.2453,22.2216,22.2216,6600.0
2009-06-08 10:55:00,28.13,28.13,28.06,28.07,5300.0,22.2295,22.2295,22.1742,22.1821,5300.0
2009-06-08 11:00:00,28.08,28.12,28.03,28.06,17000.0,22.19,22.2216,22.1505,22.1742,17000.0
2009-06-08 11:05:00,28.04,28.09,27.97,27.99,19400.0,22.1584,22.1979,22.1031,22.1189,19400.0
2009-06-08 11:10:00,28.01,28.09,28.01,28.06,10000.0,22.1347,22.1979,22.1347,22.1742,10000.0
2009-06-08 11:15:00,28.05,28.1,28.04,28.06,20400.0,22.1663,22.2058,22.1584,22.1742,20400.0
2009-06-08 11:20:00,28.06,28.1,28.02,28.04,18600.0,22.1742,22.2058,22.1426,22.1584,18600.0
2009-06-08 11:25:00,28.03,28.04,27.93,27.96,17800.0,22.1505,22.1584,22.0714,22.0952,17800.0
2009-06-08 11:30:00,27.94,27.95,27.9,27.91,20500.0,22.0794,22.0873,22.0477,22.0556,20500.0
2009-06-08 11:35:00,27.91,27.96,27.86,27.96,13000.0,22.0556,22.0952,22.0161,22.0952,13000.0
2009-06-08 11:40:00,27.95,28.0,27.93,27.95,15500.0,22.0873,22.1268,22.0714,22.0873,15500.0
2009-06-08 11:45:00,27.97,27.98,27.91,27.94,18500.0,22.1031,22.111,22.0556,22.0794,18500.0
2009-06-08 11:50:00,27.95,27.96,27.89,27.92,13800.0,22.0873,22.0952,22.0398,22.0635,13800.0
2009-06-08 11:55:00,27.92,27.96,27.87,27.96,22900.0,22.0635,22.0952,22.024,22.0952,22900.0
2009-06-08 12:00:00,27.95,27.97,27.92,27.92,14500.0,22.0873,22.1031,22.0635,22.0635,14500.0
2009-06-08 12:05:00,27.9,27.92,27.88,27.9,6600.0,22.0477,22.0635,22.0319,22.0477,6600.0
2009-06-08 12:10:00,27.91,27.91,27.84,27.87,3200.0,22.0556,22.0556,22.0003,22.024,3200.0
2009-06-08 12:15:00,27.87,27.88,27.85,27.87,5700.0,22.024,22.0319,22.0082,22.024,5700.0
2009-06-08 12:20:00,27.86,27.86,27.84,27.84,4200.0,22.0161,22.0161,22.0003,22.0003,4200.0
2009-06-08 12:25:00,27.85,27.94,27.84,27.91,20700.0,22.0082,22.0794,22.0003,22.0556,20700.0
2009-06-08 12:30:00,27.9,27.97,27.88,27.88,20700.0,22.0477,22.1031,22.0319,22.0319,20700.0
2009-06-08 12:35:00,27.88,28.0,27.88,27.96,11400.0,22.0319,22.1268,22.0319,22.0952,11400.0
2009-06-08 12:40:00,27.97,28.0,27.97,27.98,2700.0,22.1031,22.1268,22.1031,22.111,2700.0
2009-06-08 12:45:00,27.98,28.0,27.97,27.97,2000.0,22.111,22.1268,22.1031,22.1031,2000.0
2009-06-08 12:50:00,27.97,27.99,27.95,27.98,10300.0,22.1031,22.1189,22.0873,22.111,10300.0
2009-06-08 12:55:00,27.96,28.0,27.95,28.0,15500.0,22.0952,22.1268,22.0873,22.1268,15500.0
2009-06-08 13:00:00,27.99,28.05,27.99,28.03,5800.0,22.1189,22.1663,22.1189,22.1505,5800.0
2009-06-08 13:05:00,28.02,28.05,28.02,28.05,4800.0,22.1426,22.1663,22.1426,22.1663,4800.0
2009-06-08 13:10:00,28.03,28.07,28.03,28.05,2600.0,22.1505,22.1821,22.1505,22.1663,2600.0
2009-06-08 13:15:00,28.05,28.06,28.03,28.05,2500.0,22.1663,22.1742,22.1505,22.1663,2500.0
2009-06-08 13:20:00,28.05,28.06,28.04,28.05,6500.0,22.1663,22.1742,22.1584,22.1663,6500.0
2009-06-08 13:25:00,28.04,28.05,28.01,28.03,14400.0,22.1584,22.1663,22.1347,22.1505,14400.0
2009-06-08 13:30:00,28.04,28.09,28.03,28.07,9000.0,22.1584,22.1979,22.1505,22.1821,9000.0
2009-06-08 13:35:00,28.07,28.08,28.05,28.05,1000.0,22.1821,22.19,22.1663,22.1663,1000.0
2009-06-08 13:40:00,28.03,28.04,28.02,28.03,2000.0,22.1505,22.1584,22.1426,22.1505,2000.0
2009-06-08 13:45:00,28.12,28.21,28.1,28.18,4800.0,22.2216,22.2927,22.2058,22.269,4800.0
2009-06-08 13:50:00,28.17,28.17,28.11,28.11,1800.0,22.2611,22.2611,22.2137,22.2137,1800.0
2009-06-08 13:55:00,28.14,28.14,28.11,28.12,700.0,22.2374,22.2374,22.2137,22.2216,700.0
2009-06-08 14:00:00,28.13,28.13,28.13,28.13,100.0,22.2295,22.2295,22.2295,22.2295,100.0
2009-06-08 14:05:00,28.13,28.14,28.07,28.07,1800.0,22.2295,22.2374,22.1821,22.1821,1800.0
2009-06-08 14:10:00,28.09,28.1,28.09,28.1,1200.0,22.1979,22.2058,22.1979,22.2058,1200.0
2009-06-08 14:15:00,28.09,28.09,28.07,28.07,500.0,22.1979,22.1979,22.1821,22.1821,500.0
2009-06-08 14:20:00,28.07,28.07,28.02,28.05,1200.0,22.1821,22.1821,22.1426,22.1663,1200.0
2009-06-08 14:25:00,28.05,28.05,28.05,28.05,300.0,22.1663,22.1663,22.1663,22.1663,300.0
2009-06-08 14:30:00,28.09,28.12,28.04,28.04,4300.0,22.1979,22.2216,22.1584,22.1584,4300.0
2009-06-08 14:35:00,28.04,28.04,28.02,28.03,2600.0,22.1584,22.1584,22.1426,22.1505,2600.0
2009-06-08 14:40:00,28.04,28.04,27.97,27.98,8900.0,22.1584,22.1584,22.1031,22.111,8900.0
2009-06-08 14:45:00,27.97,28.02,27.96,28.02,22300.0,22.1031,22.1426,22.0952,22.1426,22300.0
2009-06-08 14:50:00,28.0,28.03,27.96,27.96,10700.0,22.1268,22.1505,22.0952,22.0952,10700.0
2009-06-08 14:55:00,27.95,28.0,27.95,28.0,3700.0,22.0873,22.1268,22.0873,22.1268,3700.0
2009-06-08 15:00:00,28.01,28.04,27.98,27.98,21000.0,22.1347,22.1584,22.111,22.111,21000.0
2009-06-08 15:05:00,27.98,28.0,27.97,27.99,6200.0,22.111,22.1268,22.1031,22.1189,6200.0
2009-06-08 15:10:00,28.0,28.02,27.91,27.91,19600.0,22.1268,22.1426,22.0556,22.0556,19600.0
2009-06-08 15:15:00,27.92,28.01,27.89,28.01,34300.0,22.0635,22.1347,22.0398,22.1347,34300.0
2009-06-08 15:20:00,28.01,28.1,28.01,28.08,32400.0,22.1347,22.2058,22.1347,22.19,32400.0
2009-06-08 15:25:00,28.07,28.07,28.02,28.03,23300.0,22.1821,22.1821,22.1426,22.1505,23300.0
2009-06-08 15:30:00,28.04,28.14,28.03,28.12,50500.0,22.1584,22.2374,22.1505,22.2216,50500.0
2009-06-08 15:35:00,28.1,28.12,28.05,28.05,48800.0,22.2058,22.2216,22.1663,22.1663,48800.0
2009-06-08 15:40:00,28.06,28.07,27.98,27.98,41700.0,22.1742,22.1821,22.111,22.111,41700.0
2009-06-08 15:45:00,27.98,28.01,27.92,27.93,59500.0,22.111,22.1347,22.0635,22.0714,59500.0
2009-06-08 15:50:00,27.94,27.97,27.89,27.91,50800.0,22.0794,22.1031,22.0398,22.0556,50800.0
2009-06-08 15:55:00,27.92,27.93,27.86,27.88,56100.0,22.0635,22.0714,22.0161,22.0319,56100.0
2009-06-09 09:30:00,28.13,28.15,27.98,28.02,4200.0,22.2295,22.2453,22.111,22.1426,4200.0
2009-06-09 09:35:00,28.04,28.29,28.04,28.08,7500.0,22.1584,22.3559,22.1584,22.19,7500.0
2009-06-09 09:40:00,28.03,28.17,28.02,28.09,6000.0,22.1505,22.2611,22.1426,22.1979,6000.0
2009-06-09 09:45:00,28.13,28.15,27.99,28.05,7400.0,22.2295,22.2453,22.1189,22.1663,7400.0
2009-06-09 09:50:00,28.08,28.08,27.97,27.98,8200.0,22.19,22.19,22.1031,22.111,8200.0
2009-06-09 09:55:00,28.0,28.02,27.79,27.81,7000.0,22.1268,22.1426,21.9608,21.9766,7000.0
2009-06-09 10:00:00,27.84,27.9,27.76,27.8,8200.0,22.0003,22.0477,21.9371,21.9687,8200.0
2009-06-09 10:05:00,27.83,27.9,27.83,27.88,10500.0,21.9924,22.0477,21.9924,22.0319,10500.0
2009-06-09 10:10:00,27.88,27.97,27.86,27.93,9400.0,22.0319,22.1031,22.0161,22.0714,9400.0
2009-06-09 10:15:00,27.94,27.99,27.93,27.95,12500.0,22.0794,22.1189,22.0714,22.0873,12500.0
2009-06-09 10:20:00,27.93,27.94,27.83,27.88,8500.0,22.0714,22.0794,21.9924,22.0319,8500.0
2009-06-09 10:25:00,27.86,27.88,27.74,27.75,14300.0,22.0161,22.0319,21.9213,21.9292,14300.0
2009-06-09 10:30:00,27.75,27.83,27.75,27.81,11900.0,21.9292,21.9924,21.9292,21.9766,11900.0
2009-06-09 10:35:00,27.82,27.82,27.74,27.77,12600.0,21.9845,21.9845,21.9213,21.945,12600.0
2009-06-09 10:40:00,27.78,27.89,27.78,27.84,13500.0,21.9529,22.0398,21.9529,22.0003,13500.0
2009-06-09 10:45:00,27.84,27.9,27.77,27.79,7000.0,22.0003,22.0477,21.945,21.9608,7000.0
2009-06-09 10:50:00,27.75,27.76,27.72,27.74,2300.0,21.9292,21.9371,21.9055,21.9213,2300.0
2009-06-09 10:55:00,27.74,27.75,27.73,27.74,4700.0,21.9213,21.9292,21.9134,21.9213,4700.0
2009-06-09 11:00:00,27.74,27.77,27.67,27.77,6500.0,21.9213,21.945,21.866,21.945,6500.0
2009-06-09 11:05:00,27.75,27.83,27.75,27.8,5600.0,21.9292,21.9924,21.9292,21.9687,5600.0
2009-06-09 11:10:00,27.8,27.84,27.8,27.84,5100.0,21.9687,22.0003,21.9687,22.0003,5100.0
2009-06-09 11:15:00,27.84,27.87,27.84,27.86,5700.0,22.0003,22.024,22.0003,22.0161,5700.0
2009-06-09 11:20:00,27.87,27.87,27.84,27.86,4200.0,22.024,22.024,22.0003,22.0161,4200.0
2009-06-09 11:25:00,27.87,27.91,27.87,27.88,5500.0,22.024,22.0556,22.024,22.0319,5500.0
2009-06-09 11:30:00,27.88,27.94,27.87,27.94,3300.0,22.0319,22.0794,22.024,22.0794,3300.0
2009-06-09 11:35:00,27.94,27.99,27.94,27.98,5600.0,22.0794,22.1189,22.0794,22.111,5600.0
2009-06-09 11:40:00,27.97,27.97,27.95,27.95,2900.0,22.1031,22.1031,22.0873,22.0873,2900.0
2009-06-09 11:45:00,27.95,27.95,27.91,27.95,2600.0,22.0873,22.0873,22.0556,22.0873,2600.0
2009-06-09 11:50:00,27.95,27.95,27.95,27.95,2000.0,22.0873,22.0873,22.0873,22.0873,2000.0
2009-06-09 11:55:00,27.95,27.95,27.94,27.95,900.0,22.0873,22.0873,22.0794,22.0873,900.0
2009-06-09 12:00:00,27.95,27.98,27.95,27.98,900.0,22.0873,22.111,22.0873,22.111,900.0
2009-06-09 12:05:00,27.99,27.99,27.94,27.94,11000.0,22.1189,22.1189,22.0794,22.0794,11000.0
2009-06-09 12:10:00,27.94,27.94,27.93,27.94,2300.0,22.0794,22.0794,22.0714,22.0794,2300.0
2009-06-09 12:15:00,27.95,27.95,27.93,27.94,400.0,22.0873,22.0873,22.0714,22.0794,400.0
2009-06-09 12:20:00,27.95,27.97,27.93,27.93,6900.0,22.0873,22.1031,22.0714,22.0714,6900.0
2009-06-09 12:25:00,27.93,27.96,27.93,27.95,7600.0,22.0714,22.0952,22.0714,22.0873,7600.0
2009-06-09 12:30:00,27.95,27.95,27.94,27.95,1100.0,22.0873,22.0873,22.0794,22.0873,1100.0
2009-06-09 12:35:00,27.95,27.97,27.95,27.95,4800.0,22.0873,22.1031,22.0873,22.0873,4800.0
2009-06-09 12:40:00,27.95,27.96,27.9,27.9,5600.0,22.0873,22.0952,22.0477,22.0477,5600.0
2009-06-09 12:45:00,27.9,27.96,27.9,27.96,1900.0,22.0477,22.0952,22.0477,22.0952,1900.0
2009-06-09 12:50:00,27.98,27.98,27.97,27.97,900.0,22.111,22.111,22.1031,22.1031,900.0
2009-06-09 12:55:00,28.0,28.02,28.0,28.02,1900.0,22.1268,22.1426,22.1268,22.1426,1900.0
2009-06-09 13:00:00,28.02,28.08,28.02,28.07,6200.0,22.1426,22.19,22.1426,22.1821,6200.0
2009-06-09 13:05:00,28.05,28.07,28.03,28.06,6500.0,22.1663,22.1821,22.1505,22.1742,6500.0
2009-06-09 13:10:00,28.06,28.06,28.0,28.0,3700.0,22.1742,22.1742,22.1268,22.1268,3700.0
2009-06-09 13:15:00,28.03,28.05,28.03,28.04,1100.0,22.1505,22.1663,22.1505,22.1584,1100.0
2009-06-09 13:20:00,28.06,28.06,28.03,28.03,3600.0,22.1742,22.1742,22.1505,22.1505,3600.0
2009-06-09 13:25:00,28.04,28.11,28.04,28.11,4000.0,22.1584,22.2137,22.1584,22.2137,4000.0
2009-06-09 13:30:00,28.11,28.11,28.08,28.09,3400.0,22.2137,22.2137,22.19,22.1979,3400.0
2009-06-09 13:35:00,28.08,28.09,28.03,28.08,9300.0,22.19,22.1979,22.1505,22.19,9300.0
2009-06-09 13:40:00,28.11,28.11,28.02,28.02,2900.0,22.2137,22.2137,22.1426,22.1426,2900.0
2009-06-09 13:45:00,28.01,28.03,27.99,28.0,6400.0,22.1347,22.1505,22.1189,22.1268,6400.0
2009-06-09 13:50:00,28.0,28.0,27.99,28.0,3900.0,22.1268,22.1268,22.1189,22.1268,3900.0
2009-06-09 13:55:00,28.0,28.04,27.99,28.01,4900.0,22.1268,22.1584,22.1189,22.1347,4900.0
2009-06-09 14:00:00,28.02,28.04,28.0,28.0,5500.0,22.1426,22.1584,22.1268,22.1268,5500.0
2009-06-09 14:05:00,28.01,28.03,28.0,28.02,4800.0,22.1347,22.1505,22.1268,22.1426,4800.0
2009-06-09 14:10:00,28.01,28.01,27.94,28.0,9900.0,22.1347,22.1347,22.0794,22.1268,9900.0
2009-06-09 14:15:00,28.0,28.09,28.0,28.06,6500.0,22.1268,22.1979,22.1268,22.1742,6500.0
2009-06-09 14:20:00,28.09,28.09,28.04,28.09,7200.0,22.1979,22.1979,22.1584,22.1979,7200.0
2009-06-09 14:25:00,28.08,28.09,28.07,28.09,4100.0,22.19,22.1979,22.1821,22.1979,4100.0
2009-06-09 14:30:00,28.08,28.17,28.08,28.15,10000.0,22.19,22.2611,22.19,22.2453,10000.0
2009-06-09 14:35:00,28.14,28.16,28.13,28.14,5000.0,22.2374,22.2532,22.2295,22.2374,5000.0
2009-06-09 14:40:00,28.14,28.17,28.09,28.09,6000.0,22.2374,22.2611,22.1979,22.1979,6000.0
2009-06-09 14:45:00,28.09,28.12,28.06,28.1,7800.0,22.1979,22.2216,22.1742,22.2058,7800.0
2009-06-09 14:50:00,28.11,28.13,28.07,28.07,4700.0,22.2137,22.2295,22.1821,22.1821,4700.0
2009-06-09 14:55:00,28.06,28.06,28.02,28.06,12900.0,22.1742,22.1742,22.1426,22.1742,12900.0
2009-06-09 15:00:00,28.05,28.06,28.04,28.05,14700.0,22.1663,22.1742,22.1584,22.1663,14700.0
2009-06-09 15:05:00,28.04,28.06,28.04,28.04,10400.0,22.1584,22.1742,22.1584,22.1584,10400.0
2009-06-09 15:10:00,28.04,28.04,27.98,28.01,8700.0,22.1584,22.1584,22.111,22.1347,8700.0
2009-06-09 15:15:00,28.03,28.06,27.98,28.05,14700.0,22.1505,22.1742,22.111,22.1663,14700.0
2009-06-09 15:20:00,28.05,28.05,27.97,27.99,9900.0,22.1663,22.1663,22.1031,22.1189,9900.0
2009-06-09 15:25:00,28.0,28.06,28.0,28.02,8500.0,22.1268,22.1742,22.1268,22.1426,8500.0
2009-06-09 15:30:00,28.01,28.04,27.99,28.04,15500.0,22.1347,22.1584,22.1189,22.1584,15500.0
2009-06-09 15:35:00,28.04,28.06,28.03,28.04,16000.0,22.1584,22.1742,22.1505,22.1584,16000.0
2009-06-09 15:40:00,28.05,28.06,28.0,28.05,17000.0,22.1663,22.1742,22.1268,22.1663,17000.0
2009-06-09 15:45:00,28.06,28.07,28.0,28.06,19000.0,22.1742,22.1821,22.1268,22.1742,19000.0
2009-06-09 15:50:00,28.07,28.08,28.05,28.06,18000.0,22.1821,22.19,22.1663,22.1742,18000.0
2009-06-09 15:55:00,28.05,28.08,27.99,27.99,27200.0,22.1663,22.19,22.1189,22.1189,27200.0
2009-06-10 09:30:00,28.26,28.48,28.26,28.47,3400.0,22.3322,22.5061,22.3322,22.4982,3400.0
2009-06-10 09:35:00,28.44,28.44,28.4,28.42,3300.0,22.4745,22.4745,22.4429,22.4587,3300.0
2009-06-10 09:40:00,28.38,28.38,28.21,28.22,2600.0,22.4271,22.4271,22.2927,22.3006,2600.0
2009-06-10 09:45:00,28.2,28.2,28.08,28.08,4200.0,22.2848,22.2848,22.19,22.19,4200.0
2009-06-10 09:50:00,28.08,28.1,27.96,27.96,9700.0,22.19,22.2058,22.0952,22.0952,9700.0
2009-06-10 09:55:00,27.98,28.09,27.95,28.08,2100.0,22.111,22.1979,22.0873,22.19,2100.0
2009-06-10 10:00:00,28.08,28.1,27.88,27.88,4300.0,22.19,22.2058,22.0319,22.0319,4300.0
2009-06-10 10:05:00,27.86,27.92,27.81,27.92,1900.0,22.0161,22.0635,21.9766,22.0635,1900.0
2009-06-10 10:10:00,27.95,27.96,27.69,27.69,8400.0,22.0873,22.0952,21.8818,21.8818,8400.0
2009-06-10 10:15:00,27.68,27.74,27.59,27.71,7600.0,21.8739,21.9213,21.8028,21.8976,7600.0
2009-06-10 10:20:00,27.73,27.76,27.72,27.76,1400.0,21.9134,21.9371,21.9055,21.9371,1400.0
2009-06-10 10:25:00,27.75,27.78,27.75,27.78,1900.0,21.9292,21.9529,21.9292,21.9529,1900.0
2009-06-10 10:30:00,27.8,27.81,27.56,27.61,23100.0,21.9687,21.9766,21.7791,21.8186,23100.0
2009-06-10 10:35:00,27.62,27.67,27.61,27.61,4300.0,21.8265,21.866,21.8186,21.8186,4300.0
2009-06-10 10:40:00,27.59,27.6,27.53,27.58,2700.0,21.8028,21.8107,21.7554,21.7949,2700.0
2009-06-10 10:45:00,27.53,27.53,27.44,27.45,3500.0,21.7554,21.7554,21.6842,21.6921,3500.0
2009-06-10 10:50:00,27.43,27.53,27.42,27.48,13500.0,21.6763,21.7554,21.6684,21.7158,13500.0
2009-06-10 10:55:00,27.51,27.55,27.5,27.54,2300.0,21.7395,21.7712,21.7316,21.7633,2300.0
2009-06-10 11:00:00,27.53,27.53,27.36,27.4,9700.0,21.7554,21.7554,21.621,21.6526,9700.0
2009-06-10 11:05:00,27.41,27.47,27.41,27.44,4200.0,21.6605,21.7079,21.6605,21.6842,4200.0
2009-06-10 11:10:00,27.43,27.45,27.42,27.42,2400.0,21.6763,21.6921,21.6684,21.6684,2400.0
2009-06-10 11:15:00,27.44,27.44,27.34,27.36,5000.0,21.6842,21.6842,21.6052,21.621,5000.0
2009-06-10 11:20:00,27.35,27.4,27.35,27.39,2200.0,21.6131,21.6526,21.6131,21.6447,2200.0
2009-06-10 11:25:00,27.39,27.5,27.39,27.5,3000.0,21.6447,21.7316,21.6447,21.7316,3000.0
2009-06-10 11:30:00,27.5,27.68,27.5,27.62,61100.0,21.7316,21.8739,21.7316,21.8265,61100.0
2009-06-10 11:35:00,27.62,27.67,27.59,27.64,48800.0,21.8265,21.866,21.8028,21.8423,48800.0
2009-06-10 11:40:00,27.64,27.71,27.62,27.69,10000.0,21.8423,21.8976,21.8265,21.8818,10000.0
2009-06-10 11:45:00,27.7,27.76,27.69,27.74,7600.0,21.8897,21.9371,21.8818,21.9213,7600.0
2009-06-10 11:50:00,27.73,27.75,27.73,27.74,500.0,21.9134,21.9292,21.9134,21.9213,500.0
2009-06-10 11:55:00,27.75,27.76,27.74,27.76,1700.0,21.9292,21.9371,21.9213,21.9371,1700.0
2009-06-10 12:00:00,27.75,27.78,27.73,27.78,4700.0,21.9292,21.9529,21.9134,21.9529,4700.0
2009-06-10 12:05:00,27.81,27.81,27.75,27.75,3100.0,21.9766,21.9766,21.9292,21.9292,3100.0
2009-06-10 12:10:00,27.75,27.76,27.72,27.75,11000.0,21.9292,21.9371,21.9055,21.9292,11000.0
2009-06-10 12:15:00,27.75,27.79,27.71,27.76,12400.0,21.9292,21.9608,21.8976,21.9371,12400.0
2009-06-10 12:20:00,27.79,27.79,27.66,27.66,3800.0,21.9608,21.9608,21.8581,21.8581,3800.0
2009-06-10 12:25:00,27.66,27.69,27.64,27.65,11500.0,21.8581,21.8818,21.8423,21.8502,11500.0
2009-06-10 12:30:00,27.66,27.66,27.58,27.6,7400.0,21.8581,21.8581,21.7949,21.8107,7400.0
2009-06-10 12:35:00,27.6,27.67,27.6,27.66,2400.0,21.8107,21.866,21.8107,21.8581,2400.0
2009-06-10 12:40:00,27.65,27.69,27.64,27.65,5700.0,21.8502,21.8818,21.8423,21.8502,5700.0
2009-06-10 12:45:00,27.62,27.62,27.57,27.57,1800.0,21.8265,21.8265,21.787,21.787,1800.0
2009-06-10 12:50:00,27.56,27.6,27.56,27.6,1800.0,21.7791,21.8107,21.7791,21.8107,1800.0
2009-06-10 12:55:00,27.6,27.6,27.56,27.57,3000.0,21.8107,21.8107,21.7791,21.787,3000.0
2009-06-10 13:00:00,27.57,27.57,27.47,27.48,3000.0,21.787,21.787,21.7079,21.7158,3000.0
2009-06-10 13:05:00,27.42,27.44,27.42,27.43,2200.0,21.6684,21.6842,21.6684,21.6763,2200.0
2009-06-10 13:10:00,27.44,27.46,27.44,27.46,300.0,21.6842,21.7,21.6842,21.7,300.0
2009-06-10 13:15:00,27.45,27.47,27.45,27.47,2400.0,21.6921,21.7079,21.6921,21.7079,2400.0
2009-06-10 13:20:00,27.46,27.46,27.42,27.42,1700.0,21.7,21.7,21.6684,21.6684,1700.0
2009-06-10 13:25:00,27.43,27.45,27.42,27.42,2200.0,21.6763,21.6921,21.6684,21.6684,2200.0
2009-06-10 13:30:00,27.4,27.41,27.38,27.41,600.0,21.6526,21.6605,21.6368,21.6605,600.0
2009-06-10 13:35:00,27.4,27.4,27.32,27.32,3600.0,21.6526,21.6526,21.5894,21.5894,3600.0
2009-06-10 13:40:00,27.31,27.35,27.29,27.3,2700.0,21.5815,21.6131,21.5657,21.5736,2700.0
2009-06-10 13:45:00,27.29,27.29,27.26,27.27,3000.0,21.5657,21.5657,21.542,21.5499,3000.0
2009-06-10 13:50:00,27.28,27.34,27.27,27.34,1600.0,21.5578,21.6052,21.5499,21.6052,1600.0
2009-06-10 13:55:00,27.32,27.37,27.3,27.37,1400.0,21.5894,21.6289,21.5736,21.6289,1400.0
2009-06-10 14:00:00,27.37,27.37,27.27,27.33,4200.0,21.6289,21.6289,21.5499,21.5973,4200.0
2009-06-10 14:05:00,27.32,27.33,27.22,27.29,3000.0,21.5894,21.5973,21.5104,21.5657,3000.0
2009-06-10 14:10:00,27.34,27.45,27.34,27.45,3500.0,21.6052,21.6921,21.6052,21.6921,3500.0
2009-06-10 14:15:00,27.45,27.49,27.45,27.49,1900.0,21.6921,21.7237,21.6921,21.7237,1900.0
2009-06-10 14:20:00,27.5,27.53,27.5,27.5,2100.0,21.7316,21.7554,21.7316,21.7316,2100.0
2009-06-10 14:25:00,27.52,27.53,27.5,27.5,1600.0,21.7475,21.7554,21.7316,21.7316,1600.0
2009-06-10 14:30:00,27.47,27.5,27.46,27.49,2100.0,21.7079,21.7316,21.7,21.7237,2100.0
2009-06-10 14:35:00,27.51,27.6,27.5,27.58,2500.0,21.7395,21.8107,21.7316,21.7949,2500.0
2009-06-10 14:40:00,27.58,27.59,27.56,27.59,1800.0,21.7949,21.8028,21.7791,21.8028,1800.0
2009-06-10 14:45:00,27.59,27.64,27.59,27.64,4400.0,21.8028,21.8423,21.8028,21.8423,4400.0
2009-06-10 14:50:00,27.64,27.68,27.54,27.65,5400.0,21.8423,21.8739,21.7633,21.8502,5400.0
2009-06-10 14:55:00,27.65,27.69,27.62,27.63,2700.0,21.8502,21.8818,21.8265,21.8344,2700.0
2009-06-10 15:00:00,27.63,27.63,27.58,27.6,3200.0,21.8344,21.8344,21.7949,21.8107,3200.0
2009-06-10 15:05:00,27.58,27.61,27.54,27.55,5700.0,21.7949,21.8186,21.7633,21.7712,5700.0
2009-06-10 15:10:00,27.57,27.59,27.54,27.56,4800.0,21.787,21.8028,21.7633,21.7791,4800.0
2009-06-10 15:15:00,27.57,27.6,27.53,27.58,5400.0,21.787,21.8107,21.7554,21.7949,5400.0
2009-06-10 15:20:00,27.57,27.63,27.56,27.6,4000.0,21.787,21.8344,21.7791,21.8107,4000.0
2009-06-10 15:25:00,27.6,27.63,27.55,27.57,5100.0,21.8107,21.8344,21.7712,21.787,5100.0
2009-06-10 15:30:00,27.56,27.7,27.56,27.67,7800.0,21.7791,21.8897,21.7791,21.866,7800.0
2009-06-10 15:35:00,27.68,27.75,27.68,27.74,12200.0,21.8739,21.9292,21.8739,21.9213,12200.0
2009-06-10 15:40:00,27.74,27.8,27.68,27.8,9200.0,21.9213,21.9687,21.8739,21.9687,9200.0
2009-06-10 15:45:00,27.82,27.83,27.78,27.8,17500.0,21.9845,21.9924,21.9529,21.9687,17500.0
2009-06-10 15:50:00,27.8,27.87,27.71,27.84,13500.0,21.9687,22.024,21.8976,22.0003,13500.0
2009-06-10 15:55:00,27.83,27.84,27.76,27.81,13600.0,21.9924,22.0003,21.9371,21.9766,13600.0
2009-06-11 09:30:00,27.81,28.04,27.76,28.04,7100.0,22.0724,22.255,22.0328,22.255,7100.0
2009-06-11 09:35:00,28.08,28.25,28.08,28.23,7200.0,22.2867,22.4217,22.2867,22.4058,7200.0
2009-06-11 09:40:00,28.25,28.3,28.23,28.27,5300.0,22.4217,22.4613,22.4058,22.4375,5300.0
2009-06-11 09:45:00,28.29,28.48,28.29,28.37,8200.0,22.4534,22.6042,22.4534,22.5169,8200.0
2009-06-11 09:50:00,28.35,28.42,28.35,28.37,2700.0,22.501,22.5566,22.501,22.5169,2700.0
2009-06-11 09:55:00,28.39,28.39,28.31,28.35,2000.0,22.5328,22.5328,22.4693,22.501,2000.0
2009-06-11 10:00:00,28.36,28.36,28.29,28.29,2200.0,22.509,22.509,22.4534,22.4534,2200.0
2009-06-11 10:05:00,28.28,28.29,28.16,28.21,11200.0,22.4455,22.4534,22.3502,22.3899,11200.0
2009-06-11 10:10:00,28.24,28.26,28.18,28.25,4900.0,22.4137,22.4296,22.3661,22.4217,4900.0
2009-06-11 10:15:00,28.26,28.39,28.26,28.36,6300.0,22.4296,22.5328,22.4296,22.509,6300.0
2009-06-11 10:20:00,28.37,28.4,28.32,28.4,4800.0,22.5169,22.5407,22.4772,22.5407,4800.0
2009-06-11 10:25:00,28.42,28.47,28.39,28.44,10300.0,22.5566,22.5963,22.5328,22.5725,10300.0
2009-06-11 10:30:00,28.47,28.48,28.39,28.42,4300.0,22.5963,22.6042,22.5328,22.5566,4300.0
2009-06-11 10:35:00,28.39,28.39,28.35,28.38,2900.0,22.5328,22.5328,22.501,22.5248,2900.0
2009-06-11 10:40:00,28.38,28.47,28.38,28.4,2100.0,22.5248,22.5963,22.5248,22.5407,2100.0
2009-06-11 10:45:00,28.41,28.44,28.39,28.44,1400.0,22.5486,22.5725,22.5328,22.5725,1400.0
2009-06-11 10:50:00,28.48,28.48,28.43,28.43,2300.0,22.6042,22.6042,22.5645,22.5645,2300.0
2009-06-11 10:55:00,28.41,28.41,28.33,28.33,3200.0,22.5486,22.5486,22.4852,22.4852,3200.0
2009-06-11 11:00:00,28.31,28.31,28.25,28.27,2000.0,22.4693,22.4693,22.4217,22.4375,2000.0
2009-06-11 11:05:00,28.27,28.32,28.25,28.27,3000.0,22.4375,22.4772,22.4217,22.4375,3000.0
2009-06-11 11:10:00,28.28,28.3,28.27,28.3,2500.0,22.4455,22.4613,22.4375,22.4613,2500.0
2009-06-11 11:15:00,28.28,28.35,28.28,28.33,3100.0,22.4455,22.501,22.4455,22.4852,3100.0
2009-06-11 11:20:00,28.35,28.36,28.31,28.36,3600.0,22.501,22.509,22.4693,22.509,3600.0
2009-06-11 11:25:00,28.34,28.35,28.32,28.34,2700.0,22.4931,22.501,22.4772,22.4931,2700.0
2009-06-11 11:30:00,28.36,28.36,28.31,28.33,1500.0,22.509,22.509,22.4693,22.4852,1500.0
2009-06-11 11:35:00,28.33,28.33,28.3,28.32,800.0,22.4852,22.4852,22.4613,22.4772,800.0
2009-06-11 11:40:00,28.32,28.34,28.29,28.29,2500.0,22.4772,22.4931,22.4534,22.4534,2500.0
2009-06-11 11:45:00,28.3,28.35,28.3,28.35,1900.0,22.4613,22.501,22.4613,22.501,1900.0
2009-06-11 11:50:00,28.35,28.42,28.33,28.42,1400.0,22.501,22.5566,22.4852,22.5566,1400.0
2009-06-11 11:55:00,28.44,28.47,28.37,28.4,4500.0,22.5725,22.5963,22.5169,22.5407,4500.0
2009-06-11 12:00:00,28.39,28.42,28.34,28.42,2400.0,22.5328,22.5566,22.4931,22.5566,2400.0
2009-06-11 12:05:00,28.41,28.41,28.36,28.38,2100.0,22.5486,22.5486,22.509,22.5248,2100.0
2009-06-11 12:10:00,28.37,28.4,28.34,28.34,2800.0,22.5169,22.5407,22.4931,22.4931,2800.0
2009-06-11 12:15:00,28.33,28.35,28.31,28.32,1200.0,22.4852,22.501,22.4693,22.4772,1200.0
2009-06-11 12:20:00,28.33,28.36,28.31,28.35,1900.0,22.4852,22.509,22.4693,22.501,1900.0
2009-06-11 12:25:00,28.34,28.37,28.33,28.34,4700.0,22.4931,22.5169,22.4852,22.4931,4700.0
2009-06-11 12:30:00,28.35,28.45,28.35,28.45,7500.0,22.501,22.5804,22.501,22.5804,7500.0
2009-06-11 12:35:00,28.44,28.45,28.41,28.45,3600.0,22.5725,22.5804,22.5486,22.5804,3600.0
2009-06-11 12:40:00,28.45,28.5,28.45,28.49,4200.0,22.5804,22.6201,22.5804,22.6121,4200.0
2009-06-11 12:45:00,28.5,28.53,28.5,28.51,2900.0,22.6201,22.6439,22.6201,22.628,2900.0
2009-06-11 12:50:00,28.5,28.53,28.46,28.52,4500.0,22.6201,22.6439,22.5883,22.636,4500.0
2009-06-11 12:55:00,28.53,28.57,28.53,28.57,1100.0,22.6439,22.6756,22.6439,22.6756,1100.0
2009-06-11 13:00:00,28.58,28.68,28.56,28.62,6800.0,22.6836,22.7629,22.6677,22.7153,6800.0
2009-06-11 13:05:00,28.6,28.61,28.56,28.58,2600.0,22.6995,22.7074,22.6677,22.6836,2600.0
2009-06-11 13:10:00,28.58,28.63,28.56,28.56,4700.0,22.6836,22.7233,22.6677,22.6677,4700.0
2009-06-11 13:15:00,28.56,28.6,28.56,28.6,1700.0,22.6677,22.6995,22.6677,22.6995,1700.0
2009-06-11 13:20:00,28.62,28.64,28.6,28.64,3100.0,22.7153,22.7312,22.6995,22.7312,3100.0
2009-06-11 13:25:00,28.65,28.68,28.63,28.68,2200.0,22.7391,22.7629,22.7233,22.7629,2200.0
2009-06-11 13:30:00,28.68,28.72,28.62,28.62,9400.0,22.7629,22.7947,22.7153,22.7153,9400.0
2009-06-11 13:35:00,28.62,28.62,28.58,28.6,3000.0,22.7153,22.7153,22.6836,22.6995,3000.0
2009-06-11 13:40:00,28.6,28.62,28.55,28.62,6700.0,22.6995,22.7153,22.6598,22.7153,6700.0
2009-06-11 13:45:00,28.64,28.66,28.62,28.62,4100.0,22.7312,22.7471,22.7153,22.7153,4100.0
2009-06-11 13:50:00,28.63,28.63,28.55,28.58,2200.0,22.7233,22.7233,22.6598,22.6836,2200.0
2009-06-11 13:55:00,28.58,28.59,28.57,28.58,1700.0,22.6836,22.6915,22.6756,22.6836,1700.0
2009-06-11 14:00:00,28.58,28.59,28.5,28.5,3100.0,22.6836,22.6915,22.6201,22.6201,3100.0
2009-06-11 14:05:00,28.53,28.55,28.49,28.49,2700.0,22.6439,22.6598,22.6121,22.6121,2700.0
2009-06-11 14:10:00,28.5,28.51,28.47,28.47,2400.0,22.6201,22.628,22.5963,22.5963,2400.0
2009-06-11 14:15:00,28.5,28.54,28.47,28.5,3200.0,22.6201,22.6518,22.5963,22.6201,3200.0
2009-06-11 14:20:00,28.51,28.62,28.5,28.6,18200.0,22.628,22.7153,22.6201,22.6995,18200.0
2009-06-11 14:25:00,28.6,28.65,28.6,28.65,6200.0,22.6995,22.7391,22.6995,22.7391,6200.0
2009-06-11 14:30:00,28.66,28.69,28.65,28.67,6800.0,22.7471,22.7709,22.7391,22.755,6800.0
2009-06-11 14:35:00,28.65,28.65,28.55,28.55,9300.0,22.7391,22.7391,22.6598,22.6598,9300.0
2009-06-11 14:40:00,28.57,28.59,28.53,28.58,11400.0,22.6756,22.6915,22.6439,22.6836,11400.0
2009-06-11 14:45:00,28.58,28.59,28.55,28.55,8600.0,22.6836,22.6915,22.6598,22.6598,8600.0
2009-06-11 14:50:00,28.56,28.6,28.51,28.58,7500.0,22.6677,22.6995,22.628,22.6836,7500.0
2009-06-11 14:55:00,28.6,28.63,28.6,28.61,4100.0,22.6995,22.7233,22.6995,22.7074,4100.0
2009-06-11 15:00:00,28.64,28.64,28.58,28.64,10900.0,22.7312,22.7312,22.6836,22.7312,10900.0
2009-06-11 15:05:00,28.64,28.77,28.63,28.72,19000.0,22.7312,22.8344,22.7233,22.7947,19000.0
2009-06-11 15:10:00,28.72,28.73,28.69,28.69,11700.0,22.7947,22.8026,22.7709,22.7709,11700.0
2009-06-11 15:15:00,28.69,28.76,28.69,28.74,6800.0,22.7709,22.8264,22.7709,22.8106,6800.0
2009-06-11 15:20:00,28.74,28.78,28.71,28.77,16700.0,22.8106,22.8423,22.7868,22.8344,16700.0
2009-06-11 15:25:00,28.78,28.81,28.69,28.71,18900.0,22.8423,22.8661,22.7709,22.7868,18900.0
2009-06-11 15:30:00,28.69,28.7,28.5,28.59,18300.0,22.7709,22.7788,22.6201,22.6915,18300.0
2009-06-11 15:35:00,28.61,28.74,28.6,28.67,17700.0,22.7074,22.8106,22.6995,22.755,17700.0
2009-06-11 15:40:00,28.67,28.73,28.66,28.7,17000.0,22.755,22.8026,22.7471,22.7788,17000.0
2009-06-11 15:45:00,28.71,28.78,28.7,28.77,29200.0,22.7868,22.8423,22.7788,22.8344,29200.0
2009-06-11 15:50:00,28.77,28.84,28.72,28.76,39700.0,22.8344,22.8899,22.7947,22.8264,39700.0
2009-06-11 15:55:00,28.76,28.83,28.6,28.64,77200.0,22.8264,22.882,22.6995,22.7312,77200.0
2009-06-12 09:30:00,28.34,28.43,28.22,28.28,4400.0,22.4931,22.5645,22.3978,22.4455,4400.0
2009-06-12 09:35:00,28.24,28.32,27.95,28.08,10400.0,22.4137,22.4772,22.1836,22.2867,10400.0
2009-06-12 09:40:00,28.11,28.18,28.02,28.14,5300.0,22.3105,22.3661,22.2391,22.3344,5300.0
2009-06-12 09:45:00,28.11,28.21,28.11,28.16,7300.0,22.3105,22.3899,22.3105,22.3502,7300.0
2009-06-12 09:50:00,28.15,28.26,28.15,28.17,15400.0,22.3423,22.4296,22.3423,22.3582,15400.0
2009-06-12 09:55:00,28.15,28.15,27.91,27.96,8900.0,22.3423,22.3423,22.1518,22.1915,8900.0
2009-06-12 10:00:00,27.92,27.92,27.71,27.72,10700.0,22.1597,22.1597,21.9931,22.001,10700.0
2009-06-12 10:05:00,27.72,27.73,27.67,27.7,2500.0,22.001,22.0089,21.9613,21.9851,2500.0
2009-06-12 10:10:00,27.71,27.88,27.71,27.86,7000.0,21.9931,22.128,21.9931,22.1121,7000.0
2009-06-12 10:15:00,27.83,27.94,27.83,27.94,2800.0,22.0883,22.1756,22.0883,22.1756,2800.0
2009-06-12 10:20:00,27.96,28.03,27.94,28.02,5800.0,22.1915,22.247,22.1756,22.2391,5800.0
2009-06-12 10:25:00,27.99,28.0,27.89,27.9,3700.0,22.2153,22.2232,22.1359,22.1439,3700.0
2009-06-12 10:30:00,27.88,27.95,27.88,27.93,1800.0,22.128,22.1836,22.128,22.1677,1800.0
2009-06-12 10:35:00,27.93,28.04,27.93,28.02,3900.0,22.1677,22.255,22.1677,22.2391,3900.0
2009-06-12 10:40:00,28.03,28.07,28.03,28.07,2000.0,22.247,22.2788,22.247,22.2788,2000.0
2009-06-12 10:45:00,28.08,28.11,28.07,28.08,2900.0,22.2867,22.3105,22.2788,22.2867,2900.0
2009-06-12 10:50:00,28.06,28.13,28.06,28.13,2700.0,22.2709,22.3264,22.2709,22.3264,2700.0
2009-06-12 10:55:00,28.12,28.12,28.03,28.05,1200.0,22.3185,22.3185,22.247,22.2629,1200.0
2009-06-12 11:00:00,28.05,28.05,28.02,28.02,1400.0,22.2629,22.2629,22.2391,22.2391,1400.0
2009-06-12 11:05:00,27.99,28.01,27.89,27.9,3400.0,22.2153,22.2312,22.1359,22.1439,3400.0
2009-06-12 11:10:00,27.88,27.93,27.88,27.91,2200.0,22.128,22.1677,22.128,22.1518,2200.0
2009-06-12 11:15:00,27.89,27.9,27.84,27.84,1200.0,22.1359,22.1439,22.0962,22.0962,1200.0
2009-06-12 11:20:00,27.84,27.85,27.83,27.85,800.0,22.0962,22.1042,22.0883,22.1042,800.0
2009-06-12 11:25:00,27.85,27.88,27.84,27.84,1600.0,22.1042,22.128,22.0962,22.0962,1600.0
2009-06-12 11:30:00,27.86,27.89,27.82,27.89,2500.0,22.1121,22.1359,22.0804,22.1359,2500.0
2009-06-12 11:35:00,27.89,27.89,27.85,27.85,700.0,22.1359,22.1359,22.1042,22.1042,700.0
2009-06-12 11:40:00,27.85,27.86,27.76,27.76,1400.0,22.1042,22.1121,22.0328,22.0328,1400.0
2009-06-12 11:45:00,27.75,27.85,27.75,27.85,2100.0,22.0248,22.1042,22.0248,22.1042,2100.0
2009-06-12 11:50:00,27.81,27.82,27.8,27.82,1100.0,22.0724,22.0804,22.0645,22.0804,1100.0
2009-06-12 11:55:00,27.8,27.84,27.8,27.83,1100.0,22.0645,22.0962,22.0645,22.0883,1100.0
2009-06-12 12:00:00,27.84,27.88,27.84,27.85,1300.0,22.0962,22.128,22.0962,22.1042,1300.0
2009-06-12 12:05:00,27.86,27.92,27.85,27.92,2600.0,22.1121,22.1597,22.1042,22.1597,2600.0
2009-06-12 12:10:00,27.94,27.94,27.94,27.94,400.0,22.1756,22.1756,22.1756,22.1756,400.0
2009-06-12 12:15:00,27.93,27.97,27.93,27.97,1800.0,22.1677,22.1994,22.1677,22.1994,1800.0
2009-06-12 12:20:00,27.94,27.95,27.86,27.95,2000.0,22.1756,22.1836,22.1121,22.1836,2000.0
2009-06-12 12:25:00,27.95,27.98,27.9,27.9,9200.0,22.1836,22.2074,22.1439,22.1439,9200.0
2009-06-12 12:30:00,27.88,27.88,27.82,27.82,800.0,22.128,22.128,22.0804,22.0804,800.0
2009-06-12 12:35:00,27.81,27.82,27.71,27.74,6300.0,22.0724,22.0804,21.9931,22.0169,6300.0
2009-06-12 12:40:00,27.73,27.73,27.73,27.73,400.0,22.0089,22.0089,22.0089,22.0089,400.0
2009-06-12 12:45:00,27.72,27.87,27.72,27.86,2900.0,22.001,22.1201,22.001,22.1121,2900.0
2009-06-12 12:50:00,27.81,27.81,27.8,27.8,1000.0,22.0724,22.0724,22.0645,22.0645,1000.0
2009-06-12 12:55:00,27.79,27.86,27.79,27.85,1000.0,22.0566,22.1121,22.0566,22.1042,1000.0
2009-06-12 13:00:00,27.88,27.94,27.88,27.93,3800.0,22.128,22.1756,22.128,22.1677,3800.0
2009-06-12 13:05:00,27.93,27.93,27.8,27.81,4500.0,22.1677,22.1677,22.0645,22.0724,4500.0
2009-06-12 13:10:00,27.79,27.87,27.79,27.87,1400.0,22.0566,22.1201,22.0566,22.1201,1400.0
2009-06-12 13:15:00,27.87,27.93,27.85,27.87,4600.0,22.1201,22.1677,22.1042,22.1201,4600.0
2009-06-12 13:20:00,27.89,27.92,27.88,27.91,2300.0,22.1359,22.1597,22.128,22.1518,2300.0
2009-06-12 13:25:00,27.91,27.92,27.86,27.86,2700.0,22.1518,22.1597,22.1121,22.1121,2700.0
2009-06-12 13:30:00,27.87,27.88,27.86,27.87,2100.0,22.1201,22.128,22.1121,22.1201,2100.0
2009-06-12 13:35:00,27.87,27.93,27.87,27.92,2000.0,22.1201,22.1677,22.1201,22.1597,2000.0
2009-06-12 13:40:00,27.92,27.92,27.89,27.89,1700.0,22.1597,22.1597,22.1359,22.1359,1700.0
2009-06-12 13:45:00,27.89,27.94,27.89,27.94,2000.0,22.1359,22.1756,22.1359,22.1756,2000.0
2009-06-12 13:50:00,27.94,27.98,27.93,27.96,4900.0,22.1756,22.2074,22.1677,22.1915,4900.0
2009-06-12 13:55:00,27.96,27.96,27.93,27.95,1800.0,22.1915,22.1915,22.1677,22.1836,1800.0
2009-06-12 14:00:00,27.96,27.98,27.93,27.94,2000.0,22.1915,22.2074,22.1677,22.1756,2000.0
2009-06-12 14:05:00,27.92,27.94,27.92,27.94,1100.0,22.1597,22.1756,22.1597,22.1756,1100.0
2009-06-12 14:10:00,27.94,27.96,27.93,27.95,1700.0,22.1756,22.1915,22.1677,22.1836,1700.0
2009-06-12 14:15:00,27.96,27.98,27.95,27.98,1900.0,22.1915,22.2074,22.1836,22.2074,1900.0
2009-06-12 14:20:00,27.99,28.0,27.96,27.96,3500.0,22.2153,22.2232,22.1915,22.1915,3500.0
2009-06-12 14:25:00,27.96,28.02,27.91,28.02,4300.0,22.1915,22.2391,22.1518,22.2391,4300.0
2009-06-12 14:30:00,28.02,28.1,28.02,28.1,3200.0,22.2391,22.3026,22.2391,22.3026,3200.0
2009-06-12 14:35:00,28.12,28.12,28.09,28.11,2600.0,22.3185,22.3185,22.2947,22.3105,2600.0
2009-06-12 14:40:00,28.11,28.24,28.11,28.19,6000.0,22.3105,22.4137,22.3105,22.374,6000.0
2009-06-12 14:45:00,28.18,28.22,28.15,28.15,2500.0,22.3661,22.3978,22.3423,22.3423,2500.0
2009-06-12 14:50:00,28.1,28.14,28.1,28.14,1900.0,22.3026,22.3344,22.3026,22.3344,1900.0
2009-06-12 14:55:00,28.14,28.17,28.13,28.17,1800.0,22.3344,22.3582,22.3264,22.3582,1800.0
2009-06-12 15:00:00,28.17,28.23,28.17,28.23,2300.0,22.3582,22.4058,22.3582,22.4058,2300.0
2009-06-12 15:05:00,28.23,28.24,28.2,28.2,6000.0,22.4058,22.4137,22.382,22.382,6000.0
2009-06-12 15:10:00,28.2,28.24,28.17,28.17,3500.0,22.382,22.4137,22.3582,22.3582,3500.0
2009-06-12 15:15:00,28.17,28.19,28.17,28.19,2400.0,22.3582,22.374,22.3582,22.374,2400.0
2009-06-12 15:20:00,28.19,28.19,28.13,28.13,7500.0,22.374,22.374,22.3264,22.3264,7500.0
2009-06-12 15:25:00,28.15,28.18,28.13,28.16,5000.0,22.3423,22.3661,22.3264,22.3502,5000.0
2009-06-12 15:30:00,28.18,28.19,28.12,28.14,5100.0,22.3661,22.374,22.3185,22.3344,5100.0
2009-06-12 15:35:00,28.14,28.14,28.02,28.02,10000.0,22.3344,22.3344,22.2391,22.2391,10000.0
2009-06-12 15:40:00,28.02,28.05,28.02,28.04,4000.0,22.2391,22.2629,22.2391,22.255,4000.0
2009-06-12 15:45:00,28.03,28.03,27.98,28.0,3900.0,22.247,22.247,22.2074,22.2232,3900.0
2009-06-12 15:50:00,28.0,28.11,28.0,28.04,10300.0,22.2232,22.3105,22.2232,22.255,10300.0
2009-06-12 15:55:00,28.03,28.1,28.03,28.09,19300.0,22.247,22.3026,22.247,22.2947,19300.0
2009-06-15 09:30:00,27.75,27.75,27.57,27.57,7300.0,22.0248,22.0248,21.882,21.882,7300.0
2009-06-15 09:35:00,27.52,27.54,27.4,27.44,2500.0,21.8423,21.8581,21.747,21.7788,2500.0
2009-06-15 09:40:00,27.43,27.45,27.23,27.24,4400.0,21.7708,21.7867,21.6121,21.62,4400.0
2009-06-15 09:45:00,27.23,27.24,27.05,27.08,7500.0,21.6121,21.62,21.4692,21.493,7500.0
2009-06-15 09:50:00,27.08,27.1,27.0,27.1,6400.0,21.493,21.5089,21.4296,21.5089,6400.0
2009-06-15 09:55:00,27.09,27.13,27.06,27.06,3600.0,21.501,21.5327,21.4772,21.4772,3600.0
2009-06-15 10:00:00,27.07,27.09,27.02,27.06,2200.0,21.4851,21.501,21.4454,21.4772,2200.0
2009-06-15 10:05:00,27.01,27.07,26.99,26.99,2300.0,21.4375,21.4851,21.4216,21.4216,2300.0
2009-06-15 10:10:00,27.01,27.05,27.0,27.01,1400.0,21.4375,21.4692,21.4296,21.4375,1400.0
2009-06-15 10:15:00,27.01,27.01,26.89,26.89,2300.0,21.4375,21.4375,21.3422,21.3422,2300.0
2009-06-15 10:20:00,26.91,27.01,26.88,26.98,2500.0,21.3581,21.4375,21.3343,21.4137,2500.0
2009-06-15 10:25:00,27.0,27.04,26.97,27.01,4200.0,21.4296,21.4613,21.4057,21.4375,4200.0
2009-06-15 10:30:00,26.99,26.99,26.83,26.88,2400.0,21.4216,21.4216,21.2946,21.3343,2400.0
2009-06-15 10:35:00,26.89,26.92,26.8,26.8,5000.0,21.3422,21.3661,21.2708,21.2708,5000.0
2009-06-15 10:40:00,26.83,26.84,26.77,26.77,1000.0,21.2946,21.3026,21.247,21.247,1000.0
2009-06-15 10:45:00,26.78,26.85,26.74,26.81,5000.0,21.2549,21.3105,21.2232,21.2788,5000.0
2009-06-15 10:50:00,26.8,26.96,26.8,26.96,2500.0,21.2708,21.3978,21.2708,21.3978,2500.0
2009-06-15 10:55:00,26.96,26.96,26.94,26.95,1600.0,21.3978,21.3978,21.3819,21.3899,1600.0
2009-06-15 11:00:00,26.94,26.94,26.88,26.88,1500.0,21.3819,21.3819,21.3343,21.3343,1500.0
2009-06-15 11:05:00,26.85,26.85,26.76,26.78,1700.0,21.3105,21.3105,21.2391,21.2549,1700.0
2009-06-15 11:10:00,26.76,26.78,26.75,26.78,1400.0,21.2391,21.2549,21.2311,21.2549,1400.0
2009-06-15 11:15:00,26.76,26.78,26.75,26.76,2100.0,21.2391,21.2549,21.2311,21.2391,2100.0
2009-06-15 11:20:00,26.73,26.75,26.69,26.73,1400.0,21.2153,21.2311,21.1835,21.2153,1400.0
2009-06-15 11:25:00,26.76,26.77,26.74,26.75,1600.0,21.2391,21.247,21.2232,21.2311,1600.0
2009-06-15 11:30:00,26.82,26.83,26.76,26.79,2300.0,21.2867,21.2946,21.2391,21.2629,2300.0
2009-06-15 11:35:00,26.82,26.82,26.74,26.74,5100.0,21.2867,21.2867,21.2232,21.2232,5100.0
2009-06-15 11:40:00,26.77,26.78,26.74,26.78,1200.0,21.247,21.2549,21.2232,21.2549,1200.0
2009-06-15 11:45:00,26.83,26.87,26.81,26.84,5300.0,21.2946,21.3264,21.2788,21.3026,5300.0
2009-06-15 11:50:00,26.82,26.85,26.79,26.82,1600.0,21.2867,21.3105,21.2629,21.2867,1600.0
2009-06-15 11:55:00,26.81,26.82,26.81,26.82,200.0,21.2788,21.2867,21.2788,21.2867,200.0
2009-06-15 12:00:00,26.82,26.82,26.8,26.8,1400.0,21.2867,21.2867,21.2708,21.2708,1400.0
2009-06-15 12:05:00,26.81,26.81,26.74,26.74,2200.0,21.2788,21.2788,21.2232,21.2232,2200.0
2009-06-15 12:10:00,26.76,26.78,26.74,26.74,2600.0,21.2391,21.2549,21.2232,21.2232,2600.0
2009-06-15 12:15:00,26.74,26.76,26.73,26.73,3000.0,21.2232,21.2391,21.2153,21.2153,3000.0
2009-06-15 12:20:00,26.71,26.74,26.71,26.74,600.0,21.1994,21.2232,21.1994,21.2232,600.0
2009-06-15 12:25:00,26.74,26.74,26.69,26.7,2600.0,21.2232,21.2232,21.1835,21.1914,2600.0
2009-06-15 12:30:00,26.69,26.71,26.69,26.71,3900.0,21.1835,21.1994,21.1835,21.1994,3900.0
2009-06-15 12:35:00,26.71,26.78,26.71,26.76,3200.0,21.1994,21.2549,21.1994,21.2391,3200.0
2009-06-15 12:40:00,26.74,26.76,26.74,26.75,1600.0,21.2232,21.2391,21.2232,21.2311,1600.0
2009-06-15 12:45:00,26.76,26.76,26.72,26.72,2300.0,21.2391,21.2391,21.2073,21.2073,2300.0
2009-06-15 12:50:00,26.73,26.77,26.61,26.63,14000.0,21.2153,21.247,21.12,21.1359,14000.0
2009-06-15 12:55:00,26.63,26.71,26.63,26.71,1200.0,21.1359,21.1994,21.1359,21.1994,1200.0
2009-06-15 13:00:00,26.7,26.7,26.57,26.58,6300.0,21.1914,21.1914,21.0883,21.0962,6300.0
2009-06-15 13:05:00,26.56,26.59,26.54,26.58,1100.0,21.0803,21.1041,21.0645,21.0962,1100.0
2009-06-15 13:10:00,26.58,26.66,26.57,26.66,6700.0,21.0962,21.1597,21.0883,21.1597,6700.0
2009-06-15 13:15:00,26.66,26.69,26.63,26.65,2500.0,21.1597,21.1835,21.1359,21.1518,2500.0
2009-06-15 13:20:00,26.65,26.65,26.65,26.65,1000.0,21.1518,21.1518,21.1518,21.1518,1000.0
2009-06-15 13:25:00,26.66,26.66,26.62,26.62,1800.0,21.1597,21.1597,21.1279,21.1279,1800.0
2009-06-15 13:30:00,26.6,26.6,26.58,26.59,800.0,21.1121,21.1121,21.0962,21.1041,800.0
2009-06-15 13:35:00,26.62,26.66,26.62,26.66,900.0,21.1279,21.1597,21.1279,21.1597,900.0
2009-06-15 13:40:00,26.66,26.67,26.65,26.65,1000.0,21.1597,21.1676,21.1518,21.1518,1000.0
2009-06-15 13:45:00,26.66,26.71,26.66,26.7,2300.0,21.1597,21.1994,21.1597,21.1914,2300.0
2009-06-15 13:50:00,26.72,26.72,26.71,26.71,800.0,21.2073,21.2073,21.1994,21.1994,800.0
2009-06-15 13:55:00,26.7,26.73,26.69,26.69,1400.0,21.1914,21.2153,21.1835,21.1835,1400.0
2009-06-15 14:00:00,26.71,26.79,26.7,26.79,1700.0,21.1994,21.2629,21.1914,21.2629,1700.0
2009-06-15 14:05:00,26.78,26.79,26.75,26.75,1300.0,21.2549,21.2629,21.2311,21.2311,1300.0
2009-06-15 14:10:00,26.74,26.74,26.72,26.74,1100.0,21.2232,21.2232,21.2073,21.2232,1100.0
2009-06-15 14:15:00,26.74,26.75,26.72,26.75,800.0,21.2232,21.2311,21.2073,21.2311,800.0
2009-06-15 14:20:00,26.77,26.8,26.72,26.74,7000.0,21.247,21.2708,21.2073,21.2232,7000.0
2009-06-15 14:25:00,26.75,26.8,26.75,26.8,800.0,21.2311,21.2708,21.2311,21.2708,800.0
2009-06-15 14:30:00,26.82,26.82,26.78,26.79,1900.0,21.2867,21.2867,21.2549,21.2629,1900.0
2009-06-15 14:35:00,26.79,26.84,26.78,26.84,3600.0,21.2629,21.3026,21.2549,21.3026,3600.0
2009-06-15 14:40:00,26.84,26.84,26.78,26.78,5400.0,21.3026,21.3026,21.2549,21.2549,5400.0
2009-06-15 14:45:00,26.79,26.84,26.79,26.82,4300.0,21.2629,21.3026,21.2629,21.2867,4300.0
2009-06-15 14:50:00,26.82,26.84,26.81,26.82,2300.0,21.2867,21.3026,21.2788,21.2867,2300.0
2009-06-15 14:55:00,26.82,26.87,26.81,26.86,3600.0,21.2867,21.3264,21.2788,21.3184,3600.0
2009-06-15 15:00:00,26.89,26.9,26.86,26.88,4900.0,21.3422,21.3502,21.3184,21.3343,4900.0
2009-06-15 15:05:00,26.87,26.91,26.85,26.91,2800.0,21.3264,21.3581,21.3105,21.3581,2800.0
2009-06-15 15:10:00,26.91,26.96,26.91,26.92,3100.0,21.3581,21.3978,21.3581,21.3661,3100.0
2009-06-15 15:15:00,26.92,26.98,26.88,26.93,5200.0,21.3661,21.4137,21.3343,21.374,5200.0
2009-06-15 15:20:00,26.93,26.97,26.91,26.91,4900.0,21.374,21.4057,21.3581,21.3581,4900.0
2009-06-15 15:25:00,26.89,26.93,26.89,26.93,6300.0,21.3422,21.374,21.3422,21.374,6300.0
2009-06-15 15:30:00,26.93,26.95,26.93,26.93,6700.0,21.374,21.3899,21.374,21.374,6700.0
2009-06-15 15:35:00,26.94,27.03,26.94,26.98,15500.0,21.3819,21.4534,21.3819,21.4137,15500.0
2009-06-15 15:40:00,26.96,26.97,26.9,26.9,7600.0,21.3978,21.4057,21.3502,21.3502,7600.0
2009-06-15 15:45:00,26.89,26.99,26.89,26.96,13800.0,21.3422,21.4216,21.3422,21.3978,13800.0
2009-06-15 15:50:00,26.94,26.95,26.9,26.95,12000.0,21.3819,21.3899,21.3502,21.3899,12000.0
2009-06-15 15:55:00,26.95,26.97,26.92,26.97,28300.0,21.3899,21.4057,21.3661,21.4057,28300.0
2009-06-16 09:30:00,27.05,27.2,27.05,27.1,7700.0,21.4692,21.5883,21.4692,21.5089,7700.0
2009-06-16 09:35:00,27.14,27.21,27.03,27.03,4600.0,21.5407,21.5962,21.4534,21.4534,4600.0
2009-06-16 09:40:00,27.01,27.18,27.01,27.16,9500.0,21.4375,21.5724,21.4375,21.5565,9500.0
2009-06-16 09:45:00,27.15,27.21,27.15,27.21,1700.0,21.5486,21.5962,21.5486,21.5962,1700.0
2009-06-16 09:50:00,27.23,27.23,27.12,27.12,4600.0,21.6121,21.6121,21.5248,21.5248,4600.0
2009-06-16 09:55:00,27.11,27.13,27.0,27.01,4000.0,21.5169,21.5327,21.4296,21.4375,4000.0
2009-06-16 10:00:00,27.03,27.14,26.99,27.14,6300.0,21.4534,21.5407,21.4216,21.5407,6300.0
2009-06-16 10:05:00,27.1,27.1,26.98,27.0,3100.0,21.5089,21.5089,21.4137,21.4296,3100.0
2009-06-16 10:10:00,27.0,27.0,26.89,26.89,2300.0,21.4296,21.4296,21.3422,21.3422,2300.0
2009-06-16 10:15:00,26.88,26.9,26.79,26.81,3400.0,21.3343,21.3502,21.2629,21.2788,3400.0
2009-06-16 10:20:00,26.82,26.9,26.79,26.9,2800.0,21.2867,21.3502,21.2629,21.3502,2800.0
2009-06-16 10:25:00,26.89,26.95,26.89,26.91,2000.0,21.3422,21.3899,21.3422,21.3581,2000.0
2009-06-16 10:30:00,26.92,26.94,26.89,26.93,1500.0,21.3661,21.3819,21.3422,21.374,1500.0
2009-06-16 10:35:00,26.88,26.95,26.85,26.95,2400.0,21.3343,21.3899,21.3105,21.3899,2400.0
2009-06-16 10:40:00,26.96,27.0,26.95,26.97,1500.0,21.3978,21.4296,21.3899,21.4057,1500.0
2009-06-16 10:45:00,26.97,26.97,26.93,26.95,1900.0,21.4057,21.4057,21.374,21.3899,1900.0
2009-06-16 10:50:00,26.92,26.96,26.92,26.94,1000.0,21.3661,21.3978,21.3661,21.3819,1000.0
2009-06-16 10:55:00,26.93,26.94,26.92,26.93,600.0,21.374,21.3819,21.3661,21.374,600.0
2009-06-16 11:00:00,26.93,27.0,26.93,26.97,2200.0,21.374,21.4296,21.374,21.4057,2200.0
2009-06-16 11:05:00,26.98,27.0,26.98,27.0,500.0,21.4137,21.4296,21.4137,21.4296,500.0
2009-06-16 11:10:00,27.0,27.0,26.98,26.99,2000.0,21.4296,21.4296,21.4137,21.4216,2000.0
2009-06-16 11:15:00,26.98,27.0,26.98,26.98,1100.0,21.4137,21.4296,21.4137,21.4137,1100.0
2009-06-16 11:20:00,26.99,26.99,26.8,26.83,33200.0,21.4216,21.4216,21.2708,21.2946,33200.0
2009-06-16 11:25:00,26.83,26.83,26.75,26.75,3800.0,21.2946,21.2946,21.2311,21.2311,3800.0
2009-06-16 11:30:00,26.78,26.78,26.7,26.7,1700.0,21.2549,21.2549,21.1914,21.1914,1700.0
2009-06-16 11:35:00,26.74,26.78,26.73,26.74,1400.0,21.2232,21.2549,21.2153,21.2232,1400.0
2009-06-16 11:40:00,26.76,26.76,26.75,26.75,1600.0,21.2391,21.2391,21.2311,21.2311,1600.0
2009-06-16 11:45:00,26.69,26.7,26.62,26.65,3800.0,21.1835,21.1914,21.1279,21.1518,3800.0
2009-06-16 11:50:00,26.64,26.7,26.64,26.69,3600.0,21.1438,21.1914,21.1438,21.1835,3600.0
2009-06-16 11:55:00,26.7,26.72,26.69,26.71,1600.0,21.1914,21.2073,21.1835,21.1994,1600.0
2009-06-16 12:00:00,26.7,26.73,26.7,26.72,1800.0,21.1914,21.2153,21.1914,21.2073,1800.0
2009-06-16 12:05:00,26.72,26.73,26.72,26.72,900.0,21.2073,21.2153,21.2073,21.2073,900.0
2009-06-16 12:10:00,26.72,26.77,26.72,26.77,2300.0,21.2073,21.247,21.2073,21.247,2300.0
2009-06-16 12:15:00,26.78,26.78,26.76,26.76,1900.0,21.2549,21.2549,21.2391,21.2391,1900.0
2009-06-16 12:20:00,26.73,26.73,26.68,26.68,900.0,21.2153,21.2153,21.1756,21.1756,900.0
2009-06-16 12:25:00,26.7,26.73,26.7,26.73,200.0,21.1914,21.2153,21.1914,21.2153,200.0
2009-06-16 12:30:00,26.73,26.73,26.61,26.62,1500.0,21.2153,21.2153,21.12,21.1279,1500.0
2009-06-16 12:35:00,26.57,26.57,26.44,26.44,5500.0,21.0883,21.0883,20.9851,20.9851,5500.0
2009-06-16 12:40:00,26.44,26.44,26.38,26.41,3100.0,20.9851,20.9851,20.9375,20.9613,3100.0
2009-06-16 12:45:00,26.4,26.42,26.33,26.34,10700.0,20.9533,20.9692,20.8978,20.9057,10700.0
2009-06-16 12:50:00,26.31,26.4,26.31,26.4,5600.0,20.8819,20.9533,20.8819,20.9533,5600.0
2009-06-16 12:55:00,26.41,26.44,26.38,26.38,5000.0,20.9613,20.9851,20.9375,20.9375,5000.0
2009-06-16 13:00:00,26.37,26.37,26.31,26.31,1300.0,20.9295,20.9295,20.8819,20.8819,1300.0
2009-06-16 13:05:00,26.33,26.35,26.33,26.33,600.0,20.8978,20.9137,20.8978,20.8978,600.0
2009-06-16 13:10:00,26.34,26.38,26.34,26.38,1100.0,20.9057,20.9375,20.9057,20.9375,1100.0
2009-06-16 13:15:00,26.41,26.41,26.3,26.3,5800.0,20.9613,20.9613,20.874,20.874,5800.0
2009-06-16 13:20:00,26.32,26.32,26.26,26.26,3200.0,20.8898,20.8898,20.8422,20.8422,3200.0
2009-06-16 13:25:00,26.27,26.31,26.25,26.3,1500.0,20.8502,20.8819,20.8343,20.874,1500.0
2009-06-16 13:30:00,26.29,26.32,26.28,26.3,2200.0,20.866,20.8898,20.8581,20.874,2200.0
2009-06-16 13:35:00,26.29,26.29,26.27,26.28,900.0,20.866,20.866,20.8502,20.8581,900.0
2009-06-16 13:40:00,26.32,26.37,26.3,26.36,2500.0,20.8898,20.9295,20.874,20.9216,2500.0
2009-06-16 13:45:00,26.37,26.38,26.34,26.38,3500.0,20.9295,20.9375,20.9057,20.9375,3500.0
2009-06-16 13:50:00,26.36,26.36,26.34,26.34,3100.0,20.9216,20.9216,20.9057,20.9057,3100.0
2009-06-16 13:55:00,26.35,26.37,26.28,26.31,3500.0,20.9137,20.9295,20.8581,20.8819,3500.0
2009-06-16 14:00:00,26.31,26.31,26.19,26.21,7600.0,20.8819,20.8819,20.7867,20.8025,7600.0
2009-06-16 14:05:00,26.2,26.2,26.15,26.2,5300.0,20.7946,20.7946,20.7549,20.7946,5300.0
2009-06-16 14:10:00,26.2,26.24,26.2,26.22,1500.0,20.7946,20.8263,20.7946,20.8105,1500.0
2009-06-16 14:15:00,26.22,26.25,26.2,26.21,7800.0,20.8105,20.8343,20.7946,20.8025,7800.0
2009-06-16 14:20:00,26.21,26.23,26.21,26.22,2700.0,20.8025,20.8184,20.8025,20.8105,2700.0
2009-06-16 14:25:00,26.21,26.21,26.17,26.19,3900.0,20.8025,20.8025,20.7708,20.7867,3900.0
2009-06-16 14:30:00,26.17,26.2,26.15,26.18,5800.0,20.7708,20.7946,20.7549,20.7787,5800.0
2009-06-16 14:35:00,26.2,26.27,26.13,26.26,6100.0,20.7946,20.8502,20.739,20.8422,6100.0
2009-06-16 14:40:00,26.27,26.27,26.21,26.22,2700.0,20.8502,20.8502,20.8025,20.8105,2700.0
2009-06-16 14:45:00,26.23,26.25,26.22,26.22,3500.0,20.8184,20.8343,20.8105,20.8105,3500.0
2009-06-16 14:50:00,26.25,26.31,26.25,26.31,3500.0,20.8343,20.8819,20.8343,20.8819,3500.0
2009-06-16 14:55:00,26.3,26.31,26.3,26.3,900.0,20.874,20.8819,20.874,20.874,900.0
2009-06-16 15:00:00,26.31,26.33,26.26,26.27,4100.0,20.8819,20.8978,20.8422,20.8502,4100.0
2009-06-16 15:05:00,26.27,26.3,26.19,26.22,6200.0,20.8502,20.874,20.7867,20.8105,6200.0
2009-06-16 15:10:00,26.2,26.21,26.15,26.19,7900.0,20.7946,20.8025,20.7549,20.7867,7900.0
2009-06-16 15:15:00,26.2,26.31,26.2,26.29,9700.0,20.7946,20.8819,20.7946,20.866,9700.0
2009-06-16 15:20:00,26.28,26.28,26.24,26.25,3900.0,20.8581,20.8581,20.8263,20.8343,3900.0
2009-06-16 15:25:00,26.25,26.25,26.18,26.24,10200.0,20.8343,20.8343,20.7787,20.8263,10200.0
2009-06-16 15:30:00,26.24,26.27,26.23,26.24,10500.0,20.8263,20.8502,20.8184,20.8263,10500.0
2009-06-16 15:35:00,26.23,26.3,26.2,26.3,30700.0,20.8184,20.874,20.7946,20.874,30700.0
2009-06-16 15:40:00,26.3,26.37,26.29,26.32,7700.0,20.874,20.9295,20.866,20.8898,7700.0
2009-06-16 15:45:00,26.33,26.37,26.27,26.29,10400.0,20.8978,20.9295,20.8502,20.866,10400.0
2009-06-16 15:50:00,26.28,26.29,26.24,26.26,12900.0,20.8581,20.866,20.8263,20.8422,12900.0
2009-06-16 15:55:00,26.27,26.29,26.13,26.18,31400.0,20.8502,20.866,20.739,20.7787,31400.0
2009-06-17 09:30:00,26.08,26.29,26.08,26.17,7600.0,20.6994,20.866,20.6994,20.7708,7600.0
2009-06-17 09:35:00,26.17,26.17,25.88,25.93,11200.0,20.7708,20.7708,20.5406,20.5803,11200.0
2009-06-17 09:40:00,25.95,25.95,25.62,25.62,10100.0,20.5962,20.5962,20.3343,20.3343,10100.0
2009-06-17 09:45:00,25.65,25.69,25.58,25.59,8800.0,20.3581,20.3898,20.3025,20.3105,8800.0
2009-06-17 09:50:00,25.58,25.58,25.45,25.52,11500.0,20.3025,20.3025,20.1993,20.2549,11500.0
2009-06-17 09:55:00,25.49,25.54,25.48,25.52,5900.0,20.2311,20.2708,20.2231,20.2549,5900.0
2009-06-17 10:00:00,25.51,25.57,25.47,25.57,6800.0,20.247,20.2946,20.2152,20.2946,6800.0
2009-06-17 10:05:00,25.59,25.81,25.59,25.81,10500.0,20.3105,20.4851,20.3105,20.4851,10500.0
2009-06-17 10:10:00,25.81,25.85,25.73,25.77,4600.0,20.4851,20.5168,20.4216,20.4533,4600.0
2009-06-17 10:15:00,25.8,25.84,25.78,25.83,4500.0,20.4771,20.5089,20.4613,20.5009,4500.0
2009-06-17 10:20:00,25.82,25.82,25.75,25.75,10700.0,20.493,20.493,20.4374,20.4374,10700.0
2009-06-17 10:25:00,25.76,25.84,25.75,25.84,10300.0,20.4454,20.5089,20.4374,20.5089,10300.0
2009-06-17 10:30:00,25.83,25.83,25.75,25.79,8100.0,20.5009,20.5009,20.4374,20.4692,8100.0
2009-06-17 10:35:00,25.78,25.8,25.77,25.78,2400.0,20.4613,20.4771,20.4533,20.4613,2400.0
2009-06-17 10:40:00,25.78,25.86,25.78,25.79,7900.0,20.4613,20.5247,20.4613,20.4692,7900.0
2009-06-17 10:45:00,25.79,25.89,25.79,25.86,4000.0,20.4692,20.5486,20.4692,20.5247,4000.0
2009-06-17 10:50:00,25.9,25.99,25.85,25.98,5500.0,20.5565,20.6279,20.5168,20.62,5500.0
2009-06-17 10:55:00,25.96,26.0,25.94,25.98,5300.0,20.6041,20.6359,20.5882,20.62,5300.0
2009-06-17 11:00:00,26.0,26.08,25.97,26.08,4300.0,20.6359,20.6994,20.6121,20.6994,4300.0
2009-06-17 11:05:00,26.07,26.07,26.03,26.05,2700.0,20.6914,20.6914,20.6597,20.6755,2700.0
2009-06-17 11:10:00,26.04,26.04,26.0,26.02,3900.0,20.6676,20.6676,20.6359,20.6517,3900.0
2009-06-17 11:15:00,26.02,26.14,26.02,26.13,3600.0,20.6517,20.747,20.6517,20.739,3600.0
2009-06-17 11:20:00,26.15,26.24,26.15,26.16,4800.0,20.7549,20.8263,20.7549,20.7629,4800.0
2009-06-17 11:25:00,26.17,26.22,26.17,26.2,3000.0,20.7708,20.8105,20.7708,20.7946,3000.0
2009-06-17 11:30:00,26.18,26.2,26.15,26.2,2200.0,20.7787,20.7946,20.7549,20.7946,2200.0
2009-06-17 11:35:00,26.2,26.2,26.13,26.13,1200.0,20.7946,20.7946,20.739,20.739,1200.0
2009-06-17 11:40:00,26.1,26.16,26.1,26.14,2300.0,20.7152,20.7629,20.7152,20.747,2300.0
2009-06-17 11:45:00,26.16,26.2,26.16,26.16,2400.0,20.7629,20.7946,20.7629,20.7629,2400.0
2009-06-17 11:50:00,26.14,26.14,26.05,26.11,4100.0,20.747,20.747,20.6755,20.7232,4100.0
2009-06-17 11:55:00,26.07,26.18,26.07,26.18,7900.0,20.6914,20.7787,20.6914,20.7787,7900.0
2009-06-17 12:00:00,26.18,26.2,26.18,26.19,1100.0,20.7787,20.7946,20.7787,20.7867,1100.0
2009-06-17 12:05:00,26.18,26.2,26.17,26.2,3500.0,20.7787,20.7946,20.7708,20.7946,3500.0
2009-06-17 12:10:00,26.2,26.27,26.2,26.27,5900.0,20.7946,20.8502,20.7946,20.8502,5900.0
2009-06-17 12:15:00,26.27,26.28,26.24,26.28,1700.0,20.8502,20.8581,20.8263,20.8581,1700.0
2009-06-17 12:20:00,26.26,26.37,26.25,26.37,2100.0,20.8422,20.9295,20.8343,20.9295,2100.0
2009-06-17 12:25:00,26.36,26.38,26.29,26.29,1400.0,20.9216,20.9375,20.866,20.866,1400.0
2009-06-17 12:30:00,26.29,26.29,26.25,26.27,1000.0,20.866,20.866,20.8343,20.8502,1000.0
2009-06-17 12:35:00,26.26,26.27,26.24,26.25,1700.0,20.8422,20.8502,20.8263,20.8343,1700.0
2009-06-17 12:40:00,26.28,26.31,26.25,26.3,1500.0,20.8581,20.8819,20.8343,20.874,1500.0
2009-06-17 12:45:00,26.31,26.31,26.23,26.26,2000.0,20.8819,20.8819,20.8184,20.8422,2000.0
2009-06-17 12:50:00,26.23,26.23,26.22,26.22,800.0,20.8184,20.8184,20.8105,20.8105,800.0
2009-06-17 12:55:00,26.23,26.23,26.2,26.23,2200.0,20.8184,20.8184,20.7946,20.8184,2200.0
2009-06-17 13:00:00,26.23,26.26,26.22,26.26,1400.0,20.8184,20.8422,20.8105,20.8422,1400.0
2009-06-17 13:05:00,26.25,26.25,26.21,26.23,1600.0,20.8343,20.8343,20.8025,20.8184,1600.0
2009-06-17 13:10:00,26.22,26.24,26.2,26.22,2100.0,20.8105,20.8263,20.7946,20.8105,2100.0
2009-06-17 13:15:00,26.22,26.22,26.19,26.21,2200.0,20.8105,20.8105,20.7867,20.8025,2200.0
2009-06-17 13:20:00,26.24,26.27,26.23,26.24,1400.0,20.8263,20.8502,20.8184,20.8263,1400.0
2009-06-17 13:25:00,26.27,26.3,26.25,26.3,1400.0,20.8502,20.874,20.8343,20.874,1400.0
2009-06-17 13:30:00,26.3,26.4,26.3,26.4,1900.0,20.874,20.9533,20.874,20.9533,1900.0
2009-06-17 13:35:00,26.41,26.41,26.37,26.38,4800.0,20.9613,20.9613,20.9295,20.9375,4800.0
2009-06-17 13:40:00,26.4,26.45,26.4,26.43,3400.0,20.9533,20.993,20.9533,20.9771,3400.0
2009-06-17 13:45:00,26.45,26.49,26.44,26.44,2300.0,20.993,21.0248,20.9851,20.9851,2300.0
2009-06-17 13:50:00,26.47,26.5,26.45,26.49,5500.0,21.0089,21.0327,20.993,21.0248,5500.0
2009-06-17 13:55:00,26.49,26.5,26.45,26.48,3600.0,21.0248,21.0327,20.993,21.0168,3600.0
2009-06-17 14:00:00,26.48,26.52,26.47,26.47,2700.0,21.0168,21.0486,21.0089,21.0089,2700.0
2009-06-17 14:05:00,26.49,26.5,26.44,26.47,5200.0,21.0248,21.0327,20.9851,21.0089,5200.0
2009-06-17 14:10:00,26.48,26.49,26.45,26.49,4700.0,21.0168,21.0248,20.993,21.0248,4700.0
2009-06-17 14:15:00,26.5,26.52,26.48,26.5,3100.0,21.0327,21.0486,21.0168,21.0327,3100.0
2009-06-17 14:20:00,26.51,26.55,26.47,26.55,6100.0,21.0406,21.0724,21.0089,21.0724,6100.0
2009-06-17 14:25:00,26.55,26.57,26.53,26.57,3400.0,21.0724,21.0883,21.0565,21.0883,3400.0
2009-06-17 14:30:00,26.6,26.6,26.52,26.52,7800.0,21.1121,21.1121,21.0486,21.0486,7800.0
2009-06-17 14:35:00,26.51,26.51,26.48,26.49,2700.0,21.0406,21.0406,21.0168,21.0248,2700.0
2009-06-17 14:40:00,26.49,26.49,26.4,26.4,4900.0,21.0248,21.0248,20.9533,20.9533,4900.0
2009-06-17 14:45:00,26.36,26.38,26.35,26.35,4700.0,20.9216,20.9375,20.9137,20.9137,4700.0
2009-06-17 14:50:00,26.35,26.35,26.27,26.29,9500.0,20.9137,20.9137,20.8502,20.866,9500.0
2009-06-17 14:55:00,26.28,26.33,26.27,26.29,2900.0,20.8581,20.8978,20.8502,20.866,2900.0
2009-06-17 15:00:00,26.29,26.35,26.26,26.34,6900.0,20.866,20.9137,20.8422,20.9057,6900.0
2009-06-17 15:05:00,26.34,26.36,26.21,26.24,7300.0,20.9057,20.9216,20.8025,20.8263,7300.0
2009-06-17 15:10:00,26.24,26.27,26.22,26.25,7500.0,20.8263,20.8502,20.8105,20.8343,7500.0
2009-06-17 15:15:00,26.27,26.27,26.23,26.25,4000.0,20.8502,20.8502,20.8184,20.8343,4000.0
2009-06-17 15:20:00,26.25,26.31,26.24,26.26,5700.0,20.8343,20.8819,20.8263,20.8422,5700.0
2009-06-17 15:25:00,26.26,26.27,26.17,26.17,7200.0,20.8422,20.8502,20.7708,20.7708,7200.0
2009-06-17 15:30:00,26.16,26.17,26.1,26.11,8600.0,20.7629,20.7708,20.7152,20.7232,8600.0
2009-06-17 15:35:00,26.11,26.13,26.09,26.1,8100.0,20.7232,20.739,20.7073,20.7152,8100.0
2009-06-17 15:40:00,26.1,26.17,26.09,26.12,11000.0,20.7152,20.7708,20.7073,20.7311,11000.0
2009-06-17 15:45:00,26.13,26.24,26.11,26.24,10300.0,20.739,20.8263,20.7232,20.8263,10300.0
2009-06-17 15:50:00,26.24,26.26,26.19,26.22,11700.0,20.8263,20.8422,20.7867,20.8105,11700.0
2009-06-17 15:55:00,26.22,26.22,26.08,26.15,48600.0,20.8105,20.8105,20.6994,20.7549,48600.0
2009-06-18 09:30:00,26.08,26.35,26.07,26.07,5900.0,20.6994,20.9137,20.6914,20.6914,5900.0
2009-06-18 09:35:00,26.12,26.12,25.83,25.95,7900.0,20.7311,20.7311,20.5009,20.5962,7900.0
2009-06-18 09:40:00,25.95,26.26,25.92,26.26,8600.0,20.5962,20.8422,20.5724,20.8422,8600.0
2009-06-18 09:45:00,26.25,26.29,26.21,26.28,10700.0,20.8343,20.866,20.8025,20.8581,10700.0
2009-06-18 09:50:00,26.27,26.36,26.13,26.32,8300.0,20.8502,20.9216,20.739,20.8898,8300.0
2009-06-18 09:55:00,26.33,26.51,26.29,26.47,21900.0,20.8978,21.0406,20.866,21.0089,21900.0
2009-06-18 10:00:00,26.49,26.49,26.42,26.48,5700.0,21.0248,21.0248,20.9692,21.0168,5700.0
2009-06-18 10:05:00,26.46,26.46,26.24,26.24,11100.0,21.001,21.001,20.8263,20.8263,11100.0
2009-06-18 10:10:00,26.26,26.35,26.26,26.3,11000.0,20.8422,20.9137,20.8422,20.874,11000.0
2009-06-18 10:15:00,26.29,26.38,26.29,26.37,5200.0,20.866,20.9375,20.866,20.9295,5200.0
2009-06-18 10:20:00,26.38,26.39,26.33,26.33,1400.0,20.9375,20.9454,20.8978,20.8978,1400.0
2009-06-18 10:25:00,26.35,26.39,26.32,26.32,5700.0,20.9137,20.9454,20.8898,20.8898,5700.0
2009-06-18 10:30:00,26.37,26.37,26.26,26.3,9700.0,20.9295,20.9295,20.8422,20.874,9700.0
2009-06-18 10:35:00,26.32,26.32,26.24,26.28,3600.0,20.8898,20.8898,20.8263,20.8581,3600.0
2009-06-18 10:40:00,26.25,26.25,26.16,26.17,1800.0,20.8343,20.8343,20.7629,20.7708,1800.0
2009-06-18 10:45:00,26.17,26.2,26.17,26.2,600.0,20.7708,20.7946,20.7708,20.7946,600.0
2009-06-18 10:50:00,26.19,26.19,26.11,26.11,3700.0,20.7867,20.7867,20.7232,20.7232,3700.0
2009-06-18 10:55:00,26.12,26.14,26.07,26.13,3700.0,20.7311,20.747,20.6914,20.739,3700.0
2009-06-18 11:00:00,26.12,26.24,26.12,26.24,3400.0,20.7311,20.8263,20.7311,20.8263,3400.0
2009-06-18 11:05:00,26.28,26.28,26.25,26.25,1700.0,20.8581,20.8581,20.8343,20.8343,1700.0
2009-06-18 11:10:00,26.24,26.25,26.19,26.19,5600.0,20.8263,20.8343,20.7867,20.7867,5600.0
2009-06-18 11:15:00,26.22,26.29,26.21,26.28,4100.0,20.8105,20.866,20.8025,20.8581,4100.0
2009-06-18 11:20:00,26.28,26.31,26.28,26.3,600.0,20.8581,20.8819,20.8581,20.874,600.0
2009-06-18 11:25:00,26.31,26.34,26.27,26.27,2600.0,20.8819,20.9057,20.8502,20.8502,2600.0
2009-06-18 11:30:00,26.25,26.28,26.24,26.24,1500.0,20.8343,20.8581,20.8263,20.8263,1500.0
2009-06-18 11:35:00,26.22,26.25,26.21,26.25,1500.0,20.8105,20.8343,20.8025,20.8343,1500.0
2009-06-18 11:40:00,26.25,26.25,26.22,26.22,900.0,20.8343,20.8343,20.8105,20.8105,900.0
2009-06-18 11:45:00,26.22,26.22,26.17,26.21,1700.0,20.8105,20.8105,20.7708,20.8025,1700.0
2009-06-18 11:50:00,26.16,26.23,26.16,26.23,1500.0,20.7629,20.8184,20.7629,20.8184,1500.0
2009-06-18 11:55:00,26.24,26.27,26.24,26.27,1100.0,20.8263,20.8502,20.8263,20.8502,1100.0
2009-06-18 12:00:00,26.25,26.29,26.21,26.24,5300.0,20.8343,20.866,20.8025,20.8263,5300.0
2009-06-18 12:05:00,26.24,26.28,26.22,26.28,1400.0,20.8263,20.8581,20.8105,20.8581,1400.0
2009-06-18 12:10:00,26.27,26.3,26.27,26.3,400.0,20.8502,20.874,20.8502,20.874,400.0
2009-06-18 12:15:00,26.31,26.36,26.3,26.36,2200.0,20.8819,20.9216,20.874,20.9216,2200.0
2009-06-18 12:20:00,26.36,26.36,26.3,26.32,1400.0,20.9216,20.9216,20.874,20.8898,1400.0
2009-06-18 12:25:00,26.29,26.31,26.27,26.31,500.0,20.866,20.8819,20.8502,20.8819,500.0
2009-06-18 12:30:00,26.35,26.35,26.34,26.34,300.0,20.9137,20.9137,20.9057,20.9057,300.0
2009-06-18 12:35:00,26.34,26.35,26.29,26.29,1700.0,20.9057,20.9137,20.866,20.866,1700.0
2009-06-18 12:40:00,26.3,26.33,26.3,26.33,1300.0,20.874,20.8978,20.874,20.8978,1300.0
2009-06-18 12:45:00,26.32,26.39,26.31,26.38,1500.0,20.8898,20.9454,20.8819,20.9375,1500.0
2009-06-18 12:50:00,26.4,26.42,26.38,26.4,1400.0,20.9533,20.9692,20.9375,20.9533,1400.0
2009-06-18 12:55:00,26.4,26.41,26.39,26.39,1300.0,20.9533,20.9613,20.9454,20.9454,1300.0
2009-06-18 13:00:00,26.41,26.43,26.41,26.43,1400.0,20.9613,20.9771,20.9613,20.9771,1400.0
2009-06-18 13:05:00,26.43,26.5,26.43,26.49,900.0,20.9771,21.0327,20.9771,21.0248,900.0
2009-06-18 13:10:00,26.48,26.49,26.46,26.48,3300.0,21.0168,21.0248,21.001,21.0168,3300.0
2009-06-18 13:15:00,26.48,26.49,26.43,26.45,1600.0,21.0168,21.0248,20.9771,20.993,1600.0
2009-06-18 13:20:00,26.45,26.48,26.44,26.48,1200.0,20.993,21.0168,20.9851,21.0168,1200.0
2009-06-18 13:25:00,26.49,26.49,26.46,26.49,1700.0,21.0248,21.0248,21.001,21.0248,1700.0
2009-06-18 13:30:00,26.49,26.49,26.48,26.48,1200.0,21.0248,21.0248,21.0168,21.0168,1200.0
2009-06-18 13:35:00,26.47,26.48,26.42,26.42,2600.0,21.0089,21.0168,20.9692,20.9692,2600.0
2009-06-18 13:40:00,26.41,26.45,26.41,26.43,1100.0,20.9613,20.993,20.9613,20.9771,1100.0
2009-06-18 13:45:00,26.45,26.47,26.42,26.45,1400.0,20.993,21.0089,20.9692,20.993,1400.0
2009-06-18 13:50:00,26.45,26.46,26.45,26.46,1100.0,20.993,21.001,20.993,21.001,1100.0
2009-06-18 13:55:00,26.47,26.47,26.37,26.37,8200.0,21.0089,21.0089,20.9295,20.9295,8200.0
2009-06-18 14:00:00,26.37,26.38,26.32,26.37,3800.0,20.9295,20.9375,20.8898,20.9295,3800.0
2009-06-18 14:05:00,26.36,26.36,26.32,26.33,2500.0,20.9216,20.9216,20.8898,20.8978,2500.0
2009-06-18 14:10:00,26.31,26.31,26.28,26.31,2100.0,20.8819,20.8819,20.8581,20.8819,2100.0
2009-06-18 14:15:00,26.31,26.35,26.3,26.33,4600.0,20.8819,20.9137,20.874,20.8978,4600.0
2009-06-18 14:20:00,26.34,26.34,26.31,26.34,2300.0,20.9057,20.9057,20.8819,20.9057,2300.0
2009-06-18 14:25:00,26.34,26.37,26.32,26.37,3400.0,20.9057,20.9295,20.8898,20.9295,3400.0
2009-06-18 14:30:00,26.4,26.42,26.37,26.4,4900.0,20.9533,20.9692,20.9295,20.9533,4900.0
2009-06-18 14:35:00,26.38,26.39,26.35,26.38,2300.0,20.9375,20.9454,20.9137,20.9375,2300.0
2009-06-18 14:40:00,26.37,26.42,26.37,26.42,1500.0,20.9295,20.9692,20.9295,20.9692,1500.0
2009-06-18 14:45:00,26.41,26.46,26.41,26.42,1700.0,20.9613,21.001,20.9613,20.9692,1700.0
2009-06-18 14:50:00,26.44,26.45,26.39,26.4,3900.0,20.9851,20.993,20.9454,20.9533,3900.0
2009-06-18 14:55:00,26.41,26.45,26.38,26.45,3200.0,20.9613,20.993,20.9375,20.993,3200.0
2009-06-18 15:00:00,26.45,26.48,26.44,26.45,6800.0,20.993,21.0168,20.9851,20.993,6800.0
2009-06-18 15:05:00,26.45,26.49,26.44,26.48,5300.0,20.993,21.0248,20.9851,21.0168,5300.0
2009-06-18 15:10:00,26.48,26.48,26.45,26.46,6600.0,21.0168,21.0168,20.993,21.001,6600.0
2009-06-18 15:15:00,26.47,26.49,26.46,26.47,4300.0,21.0089,21.0248,21.001,21.0089,4300.0
2009-06-18 15:20:00,26.45,26.45,26.37,26.43,7700.0,20.993,20.993,20.9295,20.9771,7700.0
2009-06-18 15:25:00,26.41,26.42,26.4,26.4,5200.0,20.9613,20.9692,20.9533,20.9533,5200.0
2009-06-18 15:30:00,26.41,26.45,26.39,26.39,7300.0,20.9613,20.993,20.9454,20.9454,7300.0
2009-06-18 15:35:00,26.4,26.4,26.35,26.37,9500.0,20.9533,20.9533,20.9137,20.9295,9500.0
2009-06-18 15:40:00,26.37,26.42,26.35,26.37,8500.0,20.9295,20.9692,20.9137,20.9295,8500.0
2009-06-18 15:45:00,26.37,26.38,26.26,26.29,10300.0,20.9295,20.9375,20.8422,20.866,10300.0
2009-06-18 15:50:00,26.3,26.31,26.23,26.31,9200.0,20.874,20.8819,20.8184,20.8819,9200.0
2009-06-18 15:55:00,26.31,26.34,26.29,26.33,12400.0,20.8819,20.9057,20.866,20.8978,12400.0
2009-06-19 09:30:00,26.66,26.74,26.64,26.69,65500.0,21.1597,21.2232,21.1438,21.1835,65500.0
2009-06-19 09:35:00,26.68,26.88,26.68,26.84,7800.0,21.1756,21.3343,21.1756,21.3026,7800.0
2009-06-19 09:40:00,26.86,26.96,26.79,26.86,8200.0,21.3184,21.3978,21.2629,21.3184,8200.0
2009-06-19 09:45:00,26.86,26.88,26.8,26.8,6500.0,21.3184,21.3343,21.2708,21.2708,6500.0
2009-06-19 09:50:00,26.79,26.83,26.68,26.68,4400.0,21.2629,21.2946,21.1756,21.1756,4400.0
2009-06-19 09:55:00,26.68,26.69,26.62,26.67,3300.0,21.1756,21.1835,21.1279,21.1676,3300.0
2009-06-19 10:00:00,26.65,26.68,26.63,26.66,1400.0,21.1518,21.1756,21.1359,21.1597,1400.0
2009-06-19 10:05:00,26.66,26.68,26.6,26.61,4700.0,21.1597,21.1756,21.1121,21.12,4700.0
2009-06-19 10:10:00,26.61,26.62,26.52,26.53,2600.0,21.12,21.1279,21.0486,21.0565,2600.0
2009-06-19 10:15:00,26.52,26.59,26.51,26.57,1400.0,21.0486,21.1041,21.0406,21.0883,1400.0
2009-06-19 10:20:00,26.57,26.65,26.54,26.65,4600.0,21.0883,21.1518,21.0645,21.1518,4600.0
2009-06-19 10:25:00,26.64,26.69,26.63,26.69,3700.0,21.1438,21.1835,21.1359,21.1835,3700.0
2009-06-19 10:30:00,26.69,26.72,26.68,26.7,4900.0,21.1835,21.2073,21.1756,21.1914,4900.0
2009-06-19 10:35:00,26.69,26.7,26.67,26.67,800.0,21.1835,21.1914,21.1676,21.1676,800.0
2009-06-19 10:40:00,26.66,26.72,26.66,26.7,4100.0,21.1597,21.2073,21.1597,21.1914,4100.0
2009-06-19 10:45:00,26.68,26.73,26.68,26.73,1200.0,21.1756,21.2153,21.1756,21.2153,1200.0
2009-06-19 10:50:00,26.71,26.74,26.71,26.74,2900.0,21.1994,21.2232,21.1994,21.2232,2900.0
2009-06-19 10:55:00,26.74,26.75,26.71,26.71,2800.0,21.2232,21.2311,21.1994,21.1994,2800.0
2009-06-19 11:00:00,26.71,26.74,26.7,26.72,2300.0,21.1994,21.2232,21.1914,21.2073,2300.0
2009-06-19 11:05:00,26.72,26.72,26.68,26.7,1800.0,21.2073,21.2073,21.1756,21.1914,1800.0
2009-06-19 11:10:00,26.65,26.68,26.65,26.68,1100.0,21.1518,21.1756,21.1518,21.1756,1100.0
2009-06-19 11:15:00,26.68,26.71,26.62,26.65,10200.0,21.1756,21.1994,21.1279,21.1518,10200.0
2009-06-19 11:20:00,26.67,26.67,26.63,26.63,1100.0,21.1676,21.1676,21.1359,21.1359,1100.0
2009-06-19 11:25:00,26.62,26.65,26.61,26.61,1800.0,21.1279,21.1518,21.12,21.12,1800.0
2009-06-19 11:30:00,26.61,26.61,26.57,26.59,2300.0,21.12,21.12,21.0883,21.1041,2300.0
2009-06-19 11:35:00,26.56,26.6,26.56,26.6,500.0,21.0803,21.1121,21.0803,21.1121,500.0
2009-06-19 11:40:00,26.61,26.61,26.55,26.55,1100.0,21.12,21.12,21.0724,21.0724,1100.0
2009-06-19 11:45:00,26.57,26.6,26.57,26.57,1000.0,21.0883,21.1121,21.0883,21.0883,1000.0
2009-06-19 11:50:00,26.56,26.56,26.56,26.56,100.0,21.0803,21.0803,21.0803,21.0803,100.0
2009-06-19 11:55:00,26.56,26.56,26.55,26.55,300.0,21.0803,21.0803,21.0724,21.0724,300.0
2009-06-19 12:00:00,26.52,26.55,26.52,26.53,1100.0,21.0486,21.0724,21.0486,21.0565,1100.0
2009-06-19 12:05:00,26.56,26.6,26.53,26.53,3000.0,21.0803,21.1121,21.0565,21.0565,3000.0
2009-06-19 12:10:00,26.52,26.52,26.46,26.5,2200.0,21.0486,21.0486,21.001,21.0327,2200.0
2009-06-19 12:15:00,26.49,26.5,26.49,26.5,500.0,21.0248,21.0327,21.0248,21.0327,500.0
2009-06-19 12:20:00,26.49,26.49,26.42,26.42,1200.0,21.0248,21.0248,20.9692,20.9692,1200.0
2009-06-19 12:25:00,26.42,26.42,26.28,26.33,5100.0,20.9692,20.9692,20.8581,20.8978,5100.0
2009-06-19 12:30:00,26.33,26.33,26.26,26.26,2700.0,20.8978,20.8978,20.8422,20.8422,2700.0
2009-06-19 12:35:00,26.25,26.26,26.23,26.26,800.0,20.8343,20.8422,20.8184,20.8422,800.0
2009-06-19 12:40:00,26.26,26.29,26.23,26.29,3100.0,20.8422,20.866,20.8184,20.866,3100.0
2009-06-19 12:45:00,26.31,26.33,26.31,26.31,600.0,20.8819,20.8978,20.8819,20.8819,600.0
2009-06-19 12:50:00,26.32,26.33,26.31,26.31,1500.0,20.8898,20.8978,20.8819,20.8819,1500.0
2009-06-19 12:55:00,26.26,26.26,26.26,26.26,300.0,20.8422,20.8422,20.8422,20.8422,300.0
2009-06-19 13:00:00,26.24,26.25,26.23,26.24,3500.0,20.8263,20.8343,20.8184,20.8263,3500.0
2009-06-19 13:05:00,26.22,26.23,26.18,26.18,1700.0,20.8105,20.8184,20.7787,20.7787,1700.0
2009-06-19 13:10:00,26.17,26.2,26.16,26.2,6000.0,20.7708,20.7946,20.7629,20.7946,6000.0
2009-06-19 13:15:00,26.22,26.25,26.18,26.25,2100.0,20.8105,20.8343,20.7787,20.8343,2100.0
2009-06-19 13:20:00,26.22,26.26,26.21,26.24,1700.0,20.8105,20.8422,20.8025,20.8263,1700.0
2009-06-19 13:25:00,26.2,26.23,26.18,26.18,1500.0,20.7946,20.8184,20.7787,20.7787,1500.0
2009-06-19 13:30:00,26.2,26.2,26.2,26.2,400.0,20.7946,20.7946,20.7946,20.7946,400.0
2009-06-19 13:35:00,26.23,26.25,26.2,26.21,1100.0,20.8184,20.8343,20.7946,20.8025,1100.0
2009-06-19 13:40:00,26.22,26.23,26.21,26.21,600.0,20.8105,20.8184,20.8025,20.8025,600.0
2009-06-19 13:45:00,26.22,26.22,26.18,26.18,3700.0,20.8105,20.8105,20.7787,20.7787,3700.0
2009-06-19 13:50:00,26.18,26.19,26.16,26.18,2700.0,20.7787,20.7867,20.7629,20.7787,2700.0
2009-06-19 13:55:00,26.17,26.2,26.14,26.15,1000.0,20.7708,20.7946,20.747,20.7549,1000.0
2009-06-19 14:00:00,26.14,26.16,26.12,26.16,1100.0,20.747,20.7629,20.7311,20.7629,1100.0
2009-06-19 14:05:00,26.17,26.17,26.1,26.1,1300.0,20.7708,20.7708,20.7152,20.7152,1300.0
2009-06-19 14:10:00,26.09,26.11,26.03,26.09,5300.0,20.7073,20.7232,20.6597,20.7073,5300.0
2009-06-19 14:15:00,26.1,26.12,26.05,26.11,3300.0,20.7152,20.7311,20.6755,20.7232,3300.0
2009-06-19 14:20:00,26.07,26.11,26.02,26.02,1900.0,20.6914,20.7232,20.6517,20.6517,1900.0
2009-06-19 14:25:00,26.04,26.07,26.01,26.07,1700.0,20.6676,20.6914,20.6438,20.6914,1700.0
2009-06-19 14:30:00,26.08,26.14,26.08,26.13,1100.0,20.6994,20.747,20.6994,20.739,1100.0
2009-06-19 14:35:00,26.17,26.17,26.13,26.16,2900.0,20.7708,20.7708,20.739,20.7629,2900.0
2009-06-19 14:40:00,26.17,26.17,26.14,26.15,1400.0,20.7708,20.7708,20.747,20.7549,1400.0
2009-06-19 14:45:00,26.16,26.16,26.13,26.13,900.0,20.7629,20.7629,20.739,20.739,900.0
2009-06-19 14:50:00,26.17,26.17,26.16,26.17,1200.0,20.7708,20.7708,20.7629,20.7708,1200.0
2009-06-19 14:55:00,26.17,26.21,26.17,26.21,1500.0,20.7708,20.8025,20.7708,20.8025,1500.0
2009-06-19 15:00:00,26.19,26.25,26.18,26.22,4000.0,20.7867,20.8343,20.7787,20.8105,4000.0
2009-06-19 15:05:00,26.22,26.26,26.2,26.2,9300.0,20.8105,20.8422,20.7946,20.7946,9300.0
2009-06-19 15:10:00,26.23,26.25,26.2,26.24,4700.0,20.8184,20.8343,20.7946,20.8263,4700.0
2009-06-19 15:15:00,26.22,26.32,26.22,26.31,2600.0,20.8105,20.8898,20.8105,20.8819,2600.0
2009-06-19 15:20:00,26.31,26.35,26.31,26.34,6400.0,20.8819,20.9137,20.8819,20.9057,6400.0
2009-06-19 15:25:00,26.34,26.42,26.33,26.42,6500.0,20.9057,20.9692,20.8978,20.9692,6500.0
2009-06-19 15:30:00,26.43,26.46,26.34,26.34,10500.0,20.9771,21.001,20.9057,20.9057,10500.0
2009-06-19 15:35:00,26.35,26.35,26.32,26.33,5900.0,20.9137,20.9137,20.8898,20.8978,5900.0
2009-06-19 15:40:00,26.32,26.35,26.31,26.34,4700.0,20.8898,20.9137,20.8819,20.9057,4700.0
2009-06-19 15:45:00,26.34,26.34,26.23,26.32,6800.0,20.9057,20.9057,20.8184,20.8898,6800.0
2009-06-19 15:50:00,26.32,26.34,26.28,26.32,3100.0,20.8898,20.9057,20.8581,20.8898,3100.0
2009-06-19 15:55:00,26.31,26.31,26.22,26.24,18300.0,20.8819,20.8819,20.8105,20.8263,18300.0
2009-06-22 09:30:00,25.88,25.9,25.75,25.75,3400.0,20.5406,20.5565,20.4374,20.4374,3400.0
2009-06-22 09:35:00,25.77,25.79,25.62,25.63,5900.0,20.4533,20.4692,20.3343,20.3422,5900.0
2009-06-22 09:40:00,25.69,25.69,25.5,25.5,4000.0,20.3898,20.3898,20.239,20.239,4000.0
2009-06-22 09:45:00,25.5,25.56,25.43,25.43,11300.0,20.239,20.2866,20.1835,20.1835,11300.0
2009-06-22 09:50:00,25.45,25.47,25.37,25.37,2000.0,20.1993,20.2152,20.1358,20.1358,2000.0
2009-06-22 09:55:00,25.37,25.38,25.26,25.26,7300.0,20.1358,20.1438,20.0485,20.0485,7300.0
2009-06-22 10:00:00,25.27,25.29,25.17,25.21,5000.0,20.0565,20.0723,19.9771,20.0089,5000.0
2009-06-22 10:05:00,25.19,25.35,25.18,25.29,7100.0,19.993,20.12,19.985,20.0723,7100.0
2009-06-22 10:10:00,25.28,25.3,25.23,25.24,5700.0,20.0644,20.0803,20.0247,20.0327,5700.0
2009-06-22 10:15:00,25.24,25.24,25.19,25.2,6600.0,20.0327,20.0327,19.993,20.0009,6600.0
2009-06-22 10:20:00,25.17,25.22,25.17,25.2,3000.0,19.9771,20.0168,19.9771,20.0009,3000.0
2009-06-22 10:25:00,25.24,25.24,25.21,25.22,1600.0,20.0327,20.0327,20.0089,20.0168,1600.0
2009-06-22 10:30:00,25.22,25.23,25.17,25.17,3400.0,20.0168,20.0247,19.9771,19.9771,3400.0
2009-06-22 10:35:00,25.12,25.16,25.09,25.16,3200.0,19.9374,19.9692,19.9136,19.9692,3200.0
2009-06-22 10:40:00,25.14,25.14,25.09,25.09,2300.0,19.9533,19.9533,19.9136,19.9136,2300.0
2009-06-22 10:45:00,25.09,25.2,25.09,25.19,4300.0,19.9136,20.0009,19.9136,19.993,4300.0
2009-06-22 10:50:00,25.2,25.2,25.13,25.17,4200.0,20.0009,20.0009,19.9454,19.9771,4200.0
2009-06-22 10:55:00,25.13,25.14,25.12,25.14,1700.0,19.9454,19.9533,19.9374,19.9533,1700.0
2009-06-22 11:00:00,25.14,25.15,25.08,25.1,3000.0,19.9533,19.9612,19.9057,19.9215,3000.0
2009-06-22 11:05:00,25.1,25.13,25.09,25.11,3000.0,19.9215,19.9454,19.9136,19.9295,3000.0
2009-06-22 11:10:00,25.11,25.11,25.08,25.08,2200.0,19.9295,19.9295,19.9057,19.9057,2200.0
2009-06-22 11:15:00,25.06,25.15,25.06,25.15,3400.0,19.8898,19.9612,19.8898,19.9612,3400.0
2009-06-22 11:20:00,25.14,25.22,25.14,25.2,5000.0,19.9533,20.0168,19.9533,20.0009,5000.0
2009-06-22 11:25:00,25.22,25.26,25.22,25.25,7500.0,20.0168,20.0485,20.0168,20.0406,7500.0
2009-06-22 11:30:00,25.26,25.26,25.12,25.13,5700.0,20.0485,20.0485,19.9374,19.9454,5700.0
2009-06-22 11:35:00,25.12,25.12,25.08,25.12,6600.0,19.9374,19.9374,19.9057,19.9374,6600.0
2009-06-22 11:40:00,25.12,25.16,25.03,25.03,8100.0,19.9374,19.9692,19.866,19.866,8100.0
2009-06-22 11:45:00,25.03,25.05,24.93,24.95,25600.0,19.866,19.8819,19.7866,19.8025,25600.0
2009-06-22 11:50:00,24.96,24.96,24.91,24.91,6800.0,19.8104,19.8104,19.7707,19.7707,6800.0
2009-06-22 11:55:00,24.92,24.93,24.89,24.9,2500.0,19.7787,19.7866,19.7549,19.7628,2500.0
2009-06-22 12:00:00,24.91,24.95,24.91,24.95,5700.0,19.7707,19.8025,19.7707,19.8025,5700.0
2009-06-22 12:05:00,24.93,24.95,24.9,24.91,7800.0,19.7866,19.8025,19.7628,19.7707,7800.0
2009-06-22 12:10:00,24.92,24.92,24.89,24.92,2200.0,19.7787,19.7787,19.7549,19.7787,2200.0
2009-06-22 12:15:00,24.92,24.98,24.92,24.93,10300.0,19.7787,19.8263,19.7787,19.7866,10300.0
2009-06-22 12:20:00,24.94,24.97,24.89,24.89,3200.0,19.7946,19.8184,19.7549,19.7549,3200.0
2009-06-22 12:25:00,24.89,24.93,24.87,24.88,5900.0,19.7549,19.7866,19.739,19.7469,5900.0
2009-06-22 12:30:00,24.88,24.92,24.88,24.92,2000.0,19.7469,19.7787,19.7469,19.7787,2000.0
2009-06-22 12:35:00,24.92,24.92,24.9,24.92,2500.0,19.7787,19.7787,19.7628,19.7787,2500.0
2009-06-22 12:40:00,24.92,24.95,24.92,24.94,2600.0,19.7787,19.8025,19.7787,19.7946,2600.0
2009-06-22 12:45:00,24.95,24.95,24.86,24.86,1900.0,19.8025,19.8025,19.7311,19.7311,1900.0
2009-06-22 12:50:00,24.87,24.88,24.87,24.87,1300.0,19.739,19.7469,19.739,19.739,1300.0
2009-06-22 12:55:00,24.88,24.93,24.88,24.92,1200.0,19.7469,19.7866,19.7469,19.7787,1200.0
2009-06-22 13:00:00,24.92,24.92,24.88,24.9,2500.0,19.7787,19.7787,19.7469,19.7628,2500.0
2009-06-22 13:05:00,24.88,24.89,24.88,24.88,1300.0,19.7469,19.7549,19.7469,19.7469,1300.0
2009-06-22 13:10:00,24.88,24.88,24.84,24.84,2800.0,19.7469,19.7469,19.7152,19.7152,2800.0
2009-06-22 13:15:00,24.86,24.87,24.84,24.84,2800.0,19.7311,19.739,19.7152,19.7152,2800.0
2009-06-22 13:20:00,24.84,24.85,24.81,24.82,3000.0,19.7152,19.7231,19.6914,19.6993,3000.0
2009-06-22 13:25:00,24.81,24.85,24.81,24.84,1400.0,19.6914,19.7231,19.6914,19.7152,1400.0
2009-06-22 13:30:00,24.87,24.92,24.87,24.92,900.0,19.739,19.7787,19.739,19.7787,900.0
2009-06-22 13:35:00,24.92,24.93,24.91,24.93,1700.0,19.7787,19.7866,19.7707,19.7866,1700.0
2009-06-22 13:40:00,24.93,24.93,24.92,24.92,1100.0,19.7866,19.7866,19.7787,19.7787,1100.0
2009-06-22 13:45:00,24.93,24.93,24.91,24.92,1600.0,19.7866,19.7866,19.7707,19.7787,1600.0
2009-06-22 13:50:00,24.93,24.98,24.93,24.98,2800.0,19.7866,19.8263,19.7866,19.8263,2800.0
2009-06-22 13:55:00,24.98,25.0,24.98,24.99,2300.0,19.8263,19.8422,19.8263,19.8342,2300.0
2009-06-22 14:00:00,24.99,25.0,24.96,25.0,6600.0,19.8342,19.8422,19.8104,19.8422,6600.0
2009-06-22 14:05:00,24.97,24.99,24.94,24.95,2300.0,19.8184,19.8342,19.7946,19.8025,2300.0
2009-06-22 14:10:00,24.94,24.95,24.94,24.94,700.0,19.7946,19.8025,19.7946,19.7946,700.0
2009-06-22 14:15:00,24.94,24.96,24.91,24.96,5200.0,19.7946,19.8104,19.7707,19.8104,5200.0
2009-06-22 14:20:00,24.96,24.98,24.95,24.95,2900.0,19.8104,19.8263,19.8025,19.8025,2900.0
2009-06-22 14:25:00,24.95,24.97,24.94,24.95,2900.0,19.8025,19.8184,19.7946,19.8025,2900.0
2009-06-22 14:30:00,24.93,24.95,24.92,24.94,5000.0,19.7866,19.8025,19.7787,19.7946,5000.0
2009-06-22 14:35:00,24.94,25.01,24.92,25.01,3000.0,19.7946,19.8501,19.7787,19.8501,3000.0
2009-06-22 14:40:00,25.01,25.01,24.96,24.98,4100.0,19.8501,19.8501,19.8104,19.8263,4100.0
2009-06-22 14:45:00,24.96,24.96,24.92,24.95,2200.0,19.8104,19.8104,19.7787,19.8025,2200.0
2009-06-22 14:50:00,24.94,24.95,24.93,24.95,1500.0,19.7946,19.8025,19.7866,19.8025,1500.0
2009-06-22 14:55:00,24.94,24.98,24.92,24.98,1900.0,19.7946,19.8263,19.7787,19.8263,1900.0
2009-06-22 15:00:00,24.98,25.03,24.98,24.99,7500.0,19.8263,19.866,19.8263,19.8342,7500.0
2009-06-22 15:05:00,24.99,25.01,24.96,24.96,10400.0,19.8342,19.8501,19.8104,19.8104,10400.0
2009-06-22 15:10:00,24.97,24.97,24.92,24.94,9000.0,19.8184,19.8184,19.7787,19.7946,9000.0
2009-06-22 15:15:00,24.96,24.97,24.9,24.92,30000.0,19.8104,19.8184,19.7628,19.7787,30000.0
2009-06-22 15:20:00,24.92,24.93,24.89,24.89,17400.0,19.7787,19.7866,19.7549,19.7549,17400.0
2009-06-22 15:25:00,24.89,24.9,24.85,24.9,10200.0,19.7549,19.7628,19.7231,19.7628,10200.0
2009-06-22 15:30:00,24.9,24.94,24.86,24.91,23000.0,19.7628,19.7946,19.7311,19.7707,23000.0
2009-06-22 15:35:00,24.9,25.03,24.9,24.98,27300.0,19.7628,19.866,19.7628,19.8263,27300.0
2009-06-22 15:40:00,24.97,24.98,24.77,24.79,15800.0,19.8184,19.8263,19.6596,19.6755,15800.0
2009-06-22 15:45:00,24.79,24.82,24.76,24.76,19000.0,19.6755,19.6993,19.6517,19.6517,19000.0
2009-06-22 15:50:00,24.78,24.78,24.68,24.73,20800.0,19.6676,19.6676,19.5882,19.6279,20800.0
2009-06-22 15:55:00,24.73,24.73,24.64,24.66,41000.0,19.6279,19.6279,19.5564,19.5723,41000.0
2009-06-23 09:30:00,24.68,24.86,24.68,24.82,4200.0,19.5882,19.7311,19.5882,19.6993,4200.0
2009-06-23 09:35:00,24.85,24.98,24.76,24.84,6900.0,19.7231,19.8263,19.6517,19.7152,6900.0
2009-06-23 09:40:00,24.89,24.89,24.74,24.75,3300.0,19.7549,19.7549,19.6358,19.6438,3300.0
2009-06-23 09:45:00,24.76,24.76,24.68,24.73,8700.0,19.6517,19.6517,19.5882,19.6279,8700.0
2009-06-23 09:50:00,24.78,24.87,24.76,24.84,4400.0,19.6676,19.739,19.6517,19.7152,4400.0
2009-06-23 09:55:00,24.86,24.86,24.8,24.81,1400.0,19.7311,19.7311,19.6834,19.6914,1400.0
2009-06-23 10:00:00,24.8,24.93,24.69,24.93,8800.0,19.6834,19.7866,19.5961,19.7866,8800.0
2009-06-23 10:05:00,24.93,24.93,24.71,24.75,8800.0,19.7866,19.7866,19.612,19.6438,8800.0
2009-06-23 10:10:00,24.73,24.73,24.6,24.6,5100.0,19.6279,19.6279,19.5247,19.5247,5100.0
2009-06-23 10:15:00,24.61,24.65,24.55,24.65,3200.0,19.5326,19.5644,19.485,19.5644,3200.0
2009-06-23 10:20:00,24.65,24.66,24.57,24.57,3600.0,19.5644,19.5723,19.5009,19.5009,3600.0
2009-06-23 10:25:00,24.56,24.56,24.46,24.49,2300.0,19.493,19.493,19.4136,19.4374,2300.0
2009-06-23 10:30:00,24.46,24.52,24.45,24.52,2900.0,19.4136,19.4612,19.4056,19.4612,2900.0
2009-06-23 10:35:00,24.54,24.54,24.44,24.46,4100.0,19.4771,19.4771,19.3977,19.4136,4100.0
2009-06-23 10:40:00,24.44,24.44,24.36,24.41,3400.0,19.3977,19.3977,19.3342,19.3739,3400.0
2009-06-23 10:45:00,24.41,24.44,24.39,24.44,2200.0,19.3739,19.3977,19.358,19.3977,2200.0
2009-06-23 10:50:00,24.44,24.47,24.42,24.42,3300.0,19.3977,19.4215,19.3818,19.3818,3300.0
2009-06-23 10:55:00,24.44,24.55,24.43,24.55,3500.0,19.3977,19.485,19.3898,19.485,3500.0
2009-06-23 11:00:00,24.56,24.57,24.47,24.5,5700.0,19.493,19.5009,19.4215,19.4453,5700.0
2009-06-23 11:05:00,24.51,24.53,24.5,24.51,2500.0,19.4533,19.4691,19.4453,19.4533,2500.0
2009-06-23 11:10:00,24.5,24.5,24.43,24.48,3800.0,19.4453,19.4453,19.3898,19.4295,3800.0
2009-06-23 11:15:00,24.5,24.57,24.5,24.57,3500.0,19.4453,19.5009,19.4453,19.5009,3500.0
2009-06-23 11:20:00,24.56,24.63,24.56,24.59,3100.0,19.493,19.5485,19.493,19.5168,3100.0
2009-06-23 11:25:00,24.59,24.64,24.58,24.62,2800.0,19.5168,19.5564,19.5088,19.5406,2800.0
2009-06-23 11:30:00,24.59,24.6,24.55,24.6,2200.0,19.5168,19.5247,19.485,19.5247,2200.0
2009-06-23 11:35:00,24.64,24.68,24.64,24.68,1700.0,19.5564,19.5882,19.5564,19.5882,1700.0
2009-06-23 11:40:00,24.66,24.68,24.62,24.63,1500.0,19.5723,19.5882,19.5406,19.5485,1500.0
2009-06-23 11:45:00,24.63,24.67,24.61,24.67,2100.0,19.5485,19.5803,19.5326,19.5803,2100.0
2009-06-23 11:50:00,24.68,24.73,24.64,24.71,4300.0,19.5882,19.6279,19.5564,19.612,4300.0
2009-06-23 11:55:00,24.73,24.75,24.71,24.72,800.0,19.6279,19.6438,19.612,19.6199,800.0
2009-06-23 12:00:00,24.72,24.74,24.72,24.72,1100.0,19.6199,19.6358,19.6199,19.6199,1100.0
2009-06-23 12:05:00,24.71,24.71,24.67,24.68,1700.0,19.612,19.612,19.5803,19.5882,1700.0
2009-06-23 12:10:00,24.67,24.68,24.63,24.64,1800.0,19.5803,19.5882,19.5485,19.5564,1800.0
2009-06-23 12:15:00,24.63,24.63,24.61,24.61,700.0,19.5485,19.5485,19.5326,19.5326,700.0
2009-06-23 12:20:00,24.64,24.66,24.63,24.66,2500.0,19.5564,19.5723,19.5485,19.5723,2500.0
2009-06-23 12:25:00,24.65,24.65,24.62,24.62,1300.0,19.5644,19.5644,19.5406,19.5406,1300.0
2009-06-23 12:30:00,24.6,24.61,24.59,24.59,2800.0,19.5247,19.5326,19.5168,19.5168,2800.0
2009-06-23 12:35:00,24.61,24.71,24.6,24.66,3500.0,19.5326,19.612,19.5247,19.5723,3500.0
2009-06-23 12:40:00,24.66,24.66,24.59,24.6,3200.0,19.5723,19.5723,19.5168,19.5247,3200.0
2009-06-23 12:45:00,24.61,24.66,24.59,24.66,1600.0,19.5326,19.5723,19.5168,19.5723,1600.0
2009-06-23 12:50:00,24.65,24.66,24.61,24.62,2600.0,19.5644,19.5723,19.5326,19.5406,2600.0
2009-06-23 12:55:00,24.63,24.63,24.62,24.62,700.0,19.5485,19.5485,19.5406,19.5406,700.0
2009-06-23 13:00:00,24.63,24.7,24.62,24.7,1600.0,19.5485,19.6041,19.5406,19.6041,1600.0
2009-06-23 13:05:00,24.71,24.74,24.71,24.74,3700.0,19.612,19.6358,19.612,19.6358,3700.0
2009-06-23 13:10:00,24.74,24.75,24.7,24.7,4600.0,19.6358,19.6438,19.6041,19.6041,4600.0
2009-06-23 13:15:00,24.7,24.72,24.7,24.72,2400.0,19.6041,19.6199,19.6041,19.6199,2400.0
2009-06-23 13:20:00,24.73,24.74,24.72,24.73,1100.0,19.6279,19.6358,19.6199,19.6279,1100.0
2009-06-23 13:25:00,24.72,24.72,24.63,24.63,1600.0,19.6199,19.6199,19.5485,19.5485,1600.0
2009-06-23 13:30:00,24.63,24.64,24.62,24.64,1300.0,19.5485,19.5564,19.5406,19.5564,1300.0
2009-06-23 13:35:00,24.63,24.65,24.63,24.65,1100.0,19.5485,19.5644,19.5485,19.5644,1100.0
2009-06-23 13:40:00,24.68,24.68,24.63,24.64,1200.0,19.5882,19.5882,19.5485,19.5564,1200.0
2009-06-23 13:45:00,24.64,24.65,24.59,24.59,1700.0,19.5564,19.5644,19.5168,19.5168,1700.0
2009-06-23 13:50:00,24.59,24.6,24.57,24.6,4100.0,19.5168,19.5247,19.5009,19.5247,4100.0
2009-06-23 13:55:00,24.57,24.58,24.48,24.48,2500.0,19.5009,19.5088,19.4295,19.4295,2500.0
2009-06-23 14:00:00,24.48,24.56,24.48,24.56,2400.0,19.4295,19.493,19.4295,19.493,2400.0
2009-06-23 14:05:00,24.58,24.58,24.56,24.57,1700.0,19.5088,19.5088,19.493,19.5009,1700.0
2009-06-23 14:10:00,24.57,24.62,24.57,24.6,7000.0,19.5009,19.5406,19.5009,19.5247,7000.0
2009-06-23 14:15:00,24.6,24.66,24.59,24.65,6100.0,19.5247,19.5723,19.5168,19.5644,6100.0
2009-06-23 14:20:00,24.63,24.64,24.62,24.64,1400.0,19.5485,19.5564,19.5406,19.5564,1400.0
2009-06-23 14:25:00,24.63,24.65,24.58,24.59,3300.0,19.5485,19.5644,19.5088,19.5168,3300.0
2009-06-23 14:30:00,24.59,24.62,24.59,24.62,2600.0,19.5168,19.5406,19.5168,19.5406,2600.0
2009-06-23 14:35:00,24.62,24.62,24.57,24.58,2900.0,19.5406,19.5406,19.5009,19.5088,2900.0
2009-06-23 14:40:00,24.58,24.6,24.58,24.6,4000.0,19.5088,19.5247,19.5088,19.5247,4000.0
2009-06-23 14:45:00,24.6,24.67,24.6,24.67,2800.0,19.5247,19.5803,19.5247,19.5803,2800.0
2009-06-23 14:50:00,24.66,24.73,24.65,24.73,5900.0,19.5723,19.6279,19.5644,19.6279,5900.0
2009-06-23 14:55:00,24.72,24.72,24.66,24.67,8200.0,19.6199,19.6199,19.5723,19.5803,8200.0
2009-06-23 15:00:00,24.67,24.67,24.63,24.65,5100.0,19.5803,19.5803,19.5485,19.5644,5100.0
2009-06-23 15:05:00,24.67,24.69,24.6,24.6,13500.0,19.5803,19.5961,19.5247,19.5247,13500.0
2009-06-23 15:10:00,24.6,24.69,24.6,24.69,5500.0,19.5247,19.5961,19.5247,19.5961,5500.0
2009-06-23 15:15:00,24.69,24.71,24.68,24.68,6000.0,19.5961,19.612,19.5882,19.5882,6000.0
2009-06-23 15:20:00,24.68,24.69,24.66,24.67,5900.0,19.5882,19.5961,19.5723,19.5803,5900.0
2009-06-23 15:25:00,24.67,24.75,24.66,24.75,6400.0,19.5803,19.6438,19.5723,19.6438,6400.0
2009-06-23 15:30:00,24.74,24.75,24.64,24.73,7200.0,19.6358,19.6438,19.5564,19.6279,7200.0
2009-06-23 15:35:00,24.74,24.74,24.68,24.71,9000.0,19.6358,19.6358,19.5882,19.612,9000.0
2009-06-23 15:40:00,24.7,24.75,24.7,24.7,8400.0,19.6041,19.6438,19.6041,19.6041,8400.0
2009-06-23 15:45:00,24.7,24.71,24.68,24.7,31300.0,19.6041,19.612,19.5882,19.6041,31300.0
2009-06-23 15:50:00,24.7,24.7,24.64,24.69,18700.0,19.6041,19.6041,19.5564,19.5961,18700.0
2009-06-23 15:55:00,24.68,24.69,24.59,24.61,15200.0,19.5882,19.5961,19.5168,19.5326,15200.0
2009-06-24 09:30:00,24.93,25.05,24.81,24.9,8700.0,19.7866,19.8819,19.6914,19.7628,8700.0
2009-06-24 09:35:00,24.83,24.9,24.73,24.73,14700.0,19.7072,19.7628,19.6279,19.6279,14700.0
2009-06-24 09:40:00,24.73,24.81,24.67,24.7,13100.0,19.6279,19.6914,19.5803,19.6041,13100.0
2009-06-24 09:45:00,24.71,24.75,24.69,24.75,6800.0,19.612,19.6438,19.5961,19.6438,6800.0
2009-06-24 09:50:00,24.75,24.84,24.75,24.82,20600.0,19.6438,19.7152,19.6438,19.6993,20600.0
2009-06-24 09:55:00,24.84,24.84,24.79,24.8,10400.0,19.7152,19.7152,19.6755,19.6834,10400.0
2009-06-24 10:00:00,24.79,24.82,24.74,24.82,6200.0,19.6755,19.6993,19.6358,19.6993,6200.0
2009-06-24 10:05:00,24.81,24.93,24.77,24.93,13200.0,19.6914,19.7866,19.6596,19.7866,13200.0
2009-06-24 10:10:00,24.94,25.02,24.94,25.02,3600.0,19.7946,19.8581,19.7946,19.8581,3600.0
2009-06-24 10:15:00,25.01,25.02,24.97,25.01,10800.0,19.8501,19.8581,19.8184,19.8501,10800.0
2009-06-24 10:20:00,25.02,25.11,25.0,25.09,14800.0,19.8581,19.9295,19.8422,19.9136,14800.0
2009-06-24 10:25:00,25.1,25.11,25.06,25.07,12200.0,19.9215,19.9295,19.8898,19.8977,12200.0
2009-06-24 10:30:00,25.07,25.1,25.03,25.05,8500.0,19.8977,19.9215,19.866,19.8819,8500.0
2009-06-24 10:35:00,25.02,25.06,25.0,25.04,6500.0,19.8581,19.8898,19.8422,19.8739,6500.0
2009-06-24 10:40:00,25.03,25.05,25.0,25.05,1700.0,19.866,19.8819,19.8422,19.8819,1700.0
2009-06-24 10:45:00,25.06,25.12,25.06,25.1,5300.0,19.8898,19.9374,19.8898,19.9215,5300.0
2009-06-24 10:50:00,25.13,25.16,25.11,25.15,2500.0,19.9454,19.9692,19.9295,19.9612,2500.0
2009-06-24 10:55:00,25.14,25.15,25.12,25.15,2800.0,19.9533,19.9612,19.9374,19.9612,2800.0
2009-06-24 11:00:00,25.16,25.22,25.14,25.21,5600.0,19.9692,20.0168,19.9533,20.0089,5600.0
2009-06-24 11:05:00,25.21,25.23,25.18,25.18,2700.0,20.0089,20.0247,19.985,19.985,2700.0
2009-06-24 11:10:00,25.19,25.19,25.12,25.16,5900.0,19.993,19.993,19.9374,19.9692,5900.0
2009-06-24 11:15:00,25.15,25.16,25.1,25.13,2500.0,19.9612,19.9692,19.9215,19.9454,2500.0
2009-06-24 11:20:00,25.13,25.15,25.11,25.15,2700.0,19.9454,19.9612,19.9295,19.9612,2700.0
2009-06-24 11:25:00,25.15,25.15,25.14,25.14,3400.0,19.9612,19.9612,19.9533,19.9533,3400.0
2009-06-24 11:30:00,25.15,25.15,25.12,25.14,5200.0,19.9612,19.9612,19.9374,19.9533,5200.0
2009-06-24 11:35:00,25.15,25.15,25.11,25.11,3500.0,19.9612,19.9612,19.9295,19.9295,3500.0
2009-06-24 11:40:00,25.11,25.12,25.08,25.09,4100.0,19.9295,19.9374,19.9057,19.9136,4100.0
2009-06-24 11:45:00,25.1,25.11,25.1,25.1,3300.0,19.9215,19.9295,19.9215,19.9215,3300.0
2009-06-24 11:50:00,25.1,25.12,25.1,25.12,1200.0,19.9215,19.9374,19.9215,19.9374,1200.0
2009-06-24 11:55:00,25.12,25.15,25.12,25.15,6900.0,19.9374,19.9612,19.9374,19.9612,6900.0
2009-06-24 12:00:00,25.15,25.17,25.14,25.14,4800.0,19.9612,19.9771,19.9533,19.9533,4800.0
2009-06-24 12:05:00,25.13,25.13,25.1,25.11,2100.0,19.9454,19.9454,19.9215,19.9295,2100.0
2009-06-24 12:10:00,25.1,25.11,25.1,25.1,400.0,19.9215,19.9295,19.9215,19.9215,400.0
2009-06-24 12:15:00,25.1,25.1,25.01,25.03,5900.0,19.9215,19.9215,19.8501,19.866,5900.0
2009-06-24 12:20:00,25.03,25.03,24.97,24.98,2300.0,19.866,19.866,19.8184,19.8263,2300.0
2009-06-24 12:25:00,24.98,24.99,24.94,24.96,3100.0,19.8263,19.8342,19.7946,19.8104,3100.0
2009-06-24 12:30:00,24.95,24.96,24.95,24.96,500.0,19.8025,19.8104,19.8025,19.8104,500.0
2009-06-24 12:35:00,24.96,24.96,24.9,24.9,2900.0,19.8104,19.8104,19.7628,19.7628,2900.0
2009-06-24 12:40:00,24.91,24.91,24.82,24.82,3900.0,19.7707,19.7707,19.6993,19.6993,3900.0
2009-06-24 12:45:00,24.81,24.81,24.78,24.79,9300.0,19.6914,19.6914,19.6676,19.6755,9300.0
2009-06-24 12:50:00,24.8,24.8,24.78,24.8,2300.0,19.6834,19.6834,19.6676,19.6834,2300.0
2009-06-24 12:55:00,24.8,24.8,24.78,24.79,2700.0,19.6834,19.6834,19.6676,19.6755,2700.0
2009-06-24 13:00:00,24.79,24.82,24.78,24.81,5100.0,19.6755,19.6993,19.6676,19.6914,5100.0
2009-06-24 13:05:00,24.81,24.83,24.81,24.83,2300.0,19.6914,19.7072,19.6914,19.7072,2300.0
2009-06-24 13:10:00,24.83,24.85,24.82,24.84,1500.0,19.7072,19.7231,19.6993,19.7152,1500.0
2009-06-24 13:15:00,24.84,24.84,24.82,24.83,1300.0,19.7152,19.7152,19.6993,19.7072,1300.0
2009-06-24 13:20:00,24.82,24.82,24.79,24.79,4100.0,19.6993,19.6993,19.6755,19.6755,4100.0
2009-06-24 13:25:00,24.8,24.81,24.79,24.81,2200.0,19.6834,19.6914,19.6755,19.6914,2200.0
2009-06-24 13:30:00,24.81,24.81,24.8,24.8,2200.0,19.6914,19.6914,19.6834,19.6834,2200.0
2009-06-24 13:35:00,24.8,24.8,24.78,24.79,5800.0,19.6834,19.6834,19.6676,19.6755,5800.0
2009-06-24 13:40:00,24.78,24.78,24.74,24.75,10200.0,19.6676,19.6676,19.6358,19.6438,10200.0
2009-06-24 13:45:00,24.75,24.76,24.72,24.72,3000.0,19.6438,19.6517,19.6199,19.6199,3000.0
2009-06-24 13:50:00,24.72,24.73,24.71,24.73,2600.0,19.6199,19.6279,19.612,19.6279,2600.0
2009-06-24 13:55:00,24.72,24.72,24.7,24.71,3000.0,19.6199,19.6199,19.6041,19.612,3000.0
2009-06-24 14:00:00,24.71,24.75,24.68,24.73,6500.0,19.612,19.6438,19.5882,19.6279,6500.0
2009-06-24 14:05:00,24.73,24.73,24.7,24.73,3300.0,19.6279,19.6279,19.6041,19.6279,3300.0
2009-06-24 14:10:00,24.74,24.8,24.73,24.79,4600.0,19.6358,19.6834,19.6279,19.6755,4600.0
2009-06-24 14:15:00,24.8,24.92,24.7,24.85,13400.0,19.6834,19.7787,19.6041,19.7231,13400.0
2009-06-24 14:20:00,24.85,24.9,24.71,24.79,15700.0,19.7231,19.7628,19.612,19.6755,15700.0
2009-06-24 14:25:00,24.79,24.85,24.65,24.65,12000.0,19.6755,19.7231,19.5644,19.5644,12000.0
2009-06-24 14:30:00,24.64,24.68,24.61,24.67,10500.0,19.5564,19.5882,19.5326,19.5803,10500.0
2009-06-24 14:35:00,24.68,24.68,24.55,24.57,9000.0,19.5882,19.5882,19.485,19.5009,9000.0
2009-06-24 14:40:00,24.58,24.72,24.53,24.72,11000.0,19.5088,19.6199,19.4691,19.6199,11000.0
2009-06-24 14:45:00,24.72,24.76,24.67,24.68,6400.0,19.6199,19.6517,19.5803,19.5882,6400.0
2009-06-24 14:50:00,24.66,24.76,24.64,24.73,6200.0,19.5723,19.6517,19.5564,19.6279,6200.0
2009-06-24 14:55:00,24.72,24.73,24.63,24.64,6100.0,19.6199,19.6279,19.5485,19.5564,6100.0
2009-06-24 15:00:00,24.65,24.69,24.59,24.64,9700.0,19.5644,19.5961,19.5168,19.5564,9700.0
2009-06-24 15:05:00,24.64,24.64,24.46,24.48,9100.0,19.5564,19.5564,19.4136,19.4295,9100.0
2009-06-24 15:10:00,24.46,24.54,24.45,24.54,8700.0,19.4136,19.4771,19.4056,19.4771,8700.0
2009-06-24 15:15:00,24.55,24.55,24.45,24.53,7200.0,19.485,19.485,19.4056,19.4691,7200.0
2009-06-24 15:20:00,24.53,24.64,24.52,24.58,10000.0,19.4691,19.5564,19.4612,19.5088,10000.0
2009-06-24 15:25:00,24.59,24.67,24.55,24.62,11000.0,19.5168,19.5803,19.485,19.5406,11000.0
2009-06-24 15:30:00,24.62,24.68,24.57,24.6,22400.0,19.5406,19.5882,19.5009,19.5247,22400.0
2009-06-24 15:35:00,24.62,24.62,24.53,24.57,10600.0,19.5406,19.5406,19.4691,19.5009,10600.0
2009-06-24 15:40:00,24.59,24.59,24.45,24.55,18500.0,19.5168,19.5168,19.4056,19.485,18500.0
2009-06-24 15:45:00,24.55,24.66,24.55,24.66,15300.0,19.485,19.5723,19.485,19.5723,15300.0
2009-06-24 15:50:00,24.66,24.67,24.56,24.58,18100.0,19.5723,19.5803,19.493,19.5088,18100.0
2009-06-24 15:55:00,24.6,24.63,24.56,24.6,28500.0,19.5247,19.5485,19.493,19.5247,28500.0
2009-06-25 09:30:00,24.55,24.69,24.44,24.53,8800.0,19.485,19.5961,19.3977,19.4691,8800.0
2009-06-25 09:35:00,24.53,24.59,24.32,24.42,8300.0,19.4691,19.5168,19.3025,19.3818,8300.0
2009-06-25 09:40:00,24.47,24.6,24.42,24.6,5400.0,19.4215,19.5247,19.3818,19.5247,5400.0
2009-06-25 09:45:00,24.58,24.58,24.37,24.37,5700.0,19.5088,19.5088,19.3422,19.3422,5700.0
2009-06-25 09:50:00,24.34,24.49,24.32,24.49,9700.0,19.3183,19.4374,19.3025,19.4374,9700.0
2009-06-25 09:55:00,24.49,24.53,24.47,24.51,9800.0,19.4374,19.4691,19.4215,19.4533,9800.0
2009-06-25 10:00:00,24.54,24.69,24.53,24.6,10500.0,19.4771,19.5961,19.4691,19.5247,10500.0
2009-06-25 10:05:00,24.6,24.74,24.6,24.74,7600.0,19.5247,19.6358,19.5247,19.6358,7600.0
2009-06-25 10:10:00,24.74,24.75,24.63,24.63,14500.0,19.6358,19.6438,19.5485,19.5485,14500.0
2009-06-25 10:15:00,24.63,24.73,24.63,24.72,4800.0,19.5485,19.6279,19.5485,19.6199,4800.0
2009-06-25 10:20:00,24.72,24.75,24.69,24.73,3700.0,19.6199,19.6438,19.5961,19.6279,3700.0
2009-06-25 10:25:00,24.73,24.82,24.73,24.81,8800.0,19.6279,19.6993,19.6279,19.6914,8800.0
2009-06-25 10:30:00,24.8,24.8,24.64,24.65,4400.0,19.6834,19.6834,19.5564,19.5644,4400.0
2009-06-25 10:35:00,24.68,24.71,24.64,24.68,3800.0,19.5882,19.612,19.5564,19.5882,3800.0
2009-06-25 10:40:00,24.67,24.7,24.6,24.6,5200.0,19.5803,19.6041,19.5247,19.5247,5200.0
2009-06-25 10:45:00,24.6,24.63,24.59,24.63,2800.0,19.5247,19.5485,19.5168,19.5485,2800.0
2009-06-25 10:50:00,24.63,24.68,24.6,24.68,6000.0,19.5485,19.5882,19.5247,19.5882,6000.0
2009-06-25 10:55:00,24.68,24.69,24.65,24.67,3100.0,19.5882,19.5961,19.5644,19.5803,3100.0
2009-06-25 11:00:00,24.68,24.78,24.67,24.78,6200.0,19.5882,19.6676,19.5803,19.6676,6200.0
2009-06-25 11:05:00,24.78,24.81,24.77,24.79,5900.0,19.6676,19.6914,19.6596,19.6755,5900.0
2009-06-25 11:10:00,24.78,24.78,24.69,24.72,8000.0,19.6676,19.6676,19.5961,19.6199,8000.0
2009-06-25 11:15:00,24.7,24.75,24.7,24.75,3100.0,19.6041,19.6438,19.6041,19.6438,3100.0
2009-06-25 11:20:00,24.76,24.81,24.73,24.81,3900.0,19.6517,19.6914,19.6279,19.6914,3900.0
2009-06-25 11:25:00,24.8,24.87,24.8,24.87,3700.0,19.6834,19.739,19.6834,19.739,3700.0
2009-06-25 11:30:00,24.87,24.97,24.87,24.93,5300.0,19.739,19.8184,19.739,19.7866,5300.0
2009-06-25 11:35:00,24.96,25.03,24.94,25.0,5900.0,19.8104,19.866,19.7946,19.8422,5900.0
2009-06-25 11:40:00,25.01,25.08,25.01,25.07,6100.0,19.8501,19.9057,19.8501,19.8977,6100.0
2009-06-25 11:45:00,25.07,25.1,25.06,25.1,2400.0,19.8977,19.9215,19.8898,19.9215,2400.0
2009-06-25 11:50:00,25.09,25.1,24.99,25.05,16600.0,19.9136,19.9215,19.8342,19.8819,16600.0
2009-06-25 11:55:00,25.04,25.12,25.02,25.11,2900.0,19.8739,19.9374,19.8581,19.9295,2900.0
2009-06-25 12:00:00,25.11,25.14,25.1,25.14,3200.0,19.9295,19.9533,19.9215,19.9533,3200.0
2009-06-25 12:05:00,25.13,25.17,25.12,25.14,4200.0,19.9454,19.9771,19.9374,19.9533,4200.0
2009-06-25 12:10:00,25.14,25.15,25.1,25.11,1700.0,19.9533,19.9612,19.9215,19.9295,1700.0
2009-06-25 12:15:00,25.12,25.12,25.07,25.07,3300.0,19.9374,19.9374,19.8977,19.8977,3300.0
2009-06-25 12:20:00,25.09,25.19,25.09,25.19,3800.0,19.9136,19.993,19.9136,19.993,3800.0
2009-06-25 12:25:00,25.18,25.19,25.17,25.19,1500.0,19.985,19.993,19.9771,19.993,1500.0
2009-06-25 12:30:00,25.19,25.21,25.16,25.17,3400.0,19.993,20.0089,19.9692,19.9771,3400.0
2009-06-25 12:35:00,25.15,25.16,25.03,25.06,9300.0,19.9612,19.9692,19.866,19.8898,9300.0
2009-06-25 12:40:00,25.06,25.08,25.06,25.07,4300.0,19.8898,19.9057,19.8898,19.8977,4300.0
2009-06-25 12:45:00,25.05,25.07,25.04,25.06,1700.0,19.8819,19.8977,19.8739,19.8898,1700.0
2009-06-25 12:50:00,25.04,25.1,25.04,25.09,1400.0,19.8739,19.9215,19.8739,19.9136,1400.0
2009-06-25 12:55:00,25.08,25.08,25.06,25.07,600.0,19.9057,19.9057,19.8898,19.8977,600.0
2009-06-25 13:00:00,25.06,25.13,25.05,25.13,4200.0,19.8898,19.9454,19.8819,19.9454,4200.0
2009-06-25 13:05:00,25.13,25.2,25.11,25.16,9200.0,19.9454,20.0009,19.9295,19.9692,9200.0
2009-06-25 13:10:00,25.2,25.21,25.16,25.16,1900.0,20.0009,20.0089,19.9692,19.9692,1900.0
2009-06-25 13:15:00,25.19,25.23,25.16,25.2,3700.0,19.993,20.0247,19.9692,20.0009,3700.0
2009-06-25 13:20:00,25.21,25.26,25.21,25.24,3600.0,20.0089,20.0485,20.0089,20.0327,3600.0
2009-06-25 13:25:00,25.24,25.24,25.21,25.22,1800.0,20.0327,20.0327,20.0089,20.0168,1800.0
2009-06-25 13:30:00,25.23,25.24,25.15,25.15,9400.0,20.0247,20.0327,19.9612,19.9612,9400.0
2009-06-25 13:35:00,25.15,25.16,25.1,25.11,3400.0,19.9612,19.9692,19.9215,19.9295,3400.0
2009-06-25 13:40:00,25.1,25.11,25.03,25.04,2600.0,19.9215,19.9295,19.866,19.8739,2600.0
2009-06-25 13:45:00,25.04,25.05,25.02,25.05,3000.0,19.8739,19.8819,19.8581,19.8819,3000.0
2009-06-25 13:50:00,25.05,25.08,25.03,25.08,2100.0,19.8819,19.9057,19.866,19.9057,2100.0
2009-06-25 13:55:00,25.08,25.1,25.06,25.07,1300.0,19.9057,19.9215,19.8898,19.8977,1300.0
2009-06-25 14:00:00,25.07,25.07,24.95,24.95,9200.0,19.8977,19.8977,19.8025,19.8025,9200.0
2009-06-25 14:05:00,24.94,25.03,24.94,24.99,21200.0,19.7946,19.866,19.7946,19.8342,21200.0
2009-06-25 14:10:00,24.99,25.04,24.99,25.04,4400.0,19.8342,19.8739,19.8342,19.8739,4400.0
2009-06-25 14:15:00,25.03,25.04,24.97,24.99,4400.0,19.866,19.8739,19.8184,19.8342,4400.0
2009-06-25 14:20:00,24.99,25.0,24.97,25.0,5200.0,19.8342,19.8422,19.8184,19.8422,5200.0
2009-06-25 14:25:00,25.01,25.07,25.01,25.07,3500.0,19.8501,19.8977,19.8501,19.8977,3500.0
2009-06-25 14:30:00,25.07,25.09,25.03,25.05,3600.0,19.8977,19.9136,19.866,19.8819,3600.0
2009-06-25 14:35:00,25.05,25.11,25.03,25.03,5600.0,19.8819,19.9295,19.866,19.866,5600.0
2009-06-25 14:40:00,25.06,25.09,25.03,25.08,2500.0,19.8898,19.9136,19.866,19.9057,2500.0
2009-06-25 14:45:00,25.08,25.14,25.08,25.1,4500.0,19.9057,19.9533,19.9057,19.9215,4500.0
2009-06-25 14:50:00,25.1,25.12,25.04,25.06,5400.0,19.9215,19.9374,19.8739,19.8898,5400.0
2009-06-25 14:55:00,25.06,25.19,25.06,25.13,11800.0,19.8898,19.993,19.8898,19.9454,11800.0
2009-06-25 15:00:00,25.15,25.17,25.12,25.14,8500.0,19.9612,19.9771,19.9374,19.9533,8500.0
2009-06-25 15:05:00,25.14,25.24,25.13,25.24,4900.0,19.9533,20.0327,19.9454,20.0327,4900.0
2009-06-25 15:10:00,25.24,25.28,25.23,25.25,5100.0,20.0327,20.0644,20.0247,20.0406,5100.0
2009-06-25 15:15:00,25.25,25.25,25.15,25.19,6900.0,20.0406,20.0406,19.9612,19.993,6900.0
2009-06-25 15:20:00,25.18,25.23,25.16,25.19,5100.0,19.985,20.0247,19.9692,19.993,5100.0
2009-06-25 15:25:00,25.2,25.25,25.18,25.25,4700.0,20.0009,20.0406,19.985,20.0406,4700.0
2009-06-25 15:30:00,25.24,25.27,25.1,25.1,15000.0,20.0327,20.0565,19.9215,19.9215,15000.0
2009-06-25 15:35:00,25.1,25.13,24.99,25.0,26100.0,19.9215,19.9454,19.8342,19.8422,26100.0
2009-06-25 15:40:00,25.02,25.06,24.96,25.04,33000.0,19.8581,19.8898,19.8104,19.8739,33000.0
2009-06-25 15:45:00,25.05,25.14,24.99,25.14,23900.0,19.8819,19.9533,19.8342,19.9533,23900.0
2009-06-25 15:50:00,25.14,25.2,25.14,25.18,16000.0,19.9533,20.0009,19.9533,19.985,16000.0
2009-06-25 15:55:00,25.19,25.19,25.09,25.12,49100.0,19.993,19.993,19.9136,19.9374,49100.0
2009-06-26 09:30:00,24.89,24.96,24.62,24.62,10100.0,19.7549,19.8104,19.5406,19.5406,10100.0
2009-06-26 09:35:00,24.71,24.95,24.69,24.85,4200.0,19.612,19.8025,19.5961,19.7231,4200.0
2009-06-26 09:40:00,24.89,25.0,24.8,25.0,3100.0,19.7549,19.8422,19.6834,19.8422,3100.0
2009-06-26 09:45:00,25.02,25.07,24.97,25.04,4700.0,19.8581,19.8977,19.8184,19.8739,4700.0
2009-06-26 09:50:00,24.99,25.05,24.89,25.0,3900.0,19.8342,19.8819,19.7549,19.8422,3900.0
2009-06-26 09:55:00,25.03,25.07,24.8,24.84,4700.0,19.866,19.8977,19.6834,19.7152,4700.0
2009-06-26 10:00:00,24.79,24.94,24.79,24.84,6200.0,19.6755,19.7946,19.6755,19.7152,6200.0
2009-06-26 10:05:00,24.86,24.89,24.81,24.87,5000.0,19.7311,19.7549,19.6914,19.739,5000.0
2009-06-26 10:10:00,24.87,24.95,24.87,24.91,2300.0,19.739,19.8025,19.739,19.7707,2300.0
2009-06-26 10:15:00,24.91,24.93,24.85,24.85,7000.0,19.7707,19.7866,19.7231,19.7231,7000.0
2009-06-26 10:20:00,24.85,24.91,24.8,24.85,16000.0,19.7231,19.7707,19.6834,19.7231,16000.0
2009-06-26 10:25:00,24.85,24.87,24.78,24.82,9900.0,19.7231,19.739,19.6676,19.6993,9900.0
2009-06-26 10:30:00,24.82,24.87,24.82,24.85,7900.0,19.6993,19.739,19.6993,19.7231,7900.0
2009-06-26 10:35:00,24.85,24.88,24.76,24.78,7000.0,19.7231,19.7469,19.6517,19.6676,7000.0
2009-06-26 10:40:00,24.78,24.78,24.68,24.74,3600.0,19.6676,19.6676,19.5882,19.6358,3600.0
2009-06-26 10:45:00,24.76,24.77,24.71,24.77,3500.0,19.6517,19.6596,19.612,19.6596,3500.0
2009-06-26 10:50:00,24.78,24.83,24.75,24.75,2800.0,19.6676,19.7072,19.6438,19.6438,2800.0
2009-06-26 10:55:00,24.75,24.86,24.75,24.83,3600.0,19.6438,19.7311,19.6438,19.7072,3600.0
2009-06-26 11:00:00,24.83,24.85,24.74,24.75,4600.0,19.7072,19.7231,19.6358,19.6438,4600.0
2009-06-26 11:05:00,24.74,24.85,24.7,24.81,2900.0,19.6358,19.7231,19.6041,19.6914,2900.0
2009-06-26 11:10:00,24.82,24.85,24.81,24.85,2500.0,19.6993,19.7231,19.6914,19.7231,2500.0
2009-06-26 11:15:00,24.85,24.86,24.84,24.85,2800.0,19.7231,19.7311,19.7152,19.7231,2800.0
2009-06-26 11:20:00,24.85,24.85,24.77,24.78,2700.0,19.7231,19.7231,19.6596,19.6676,2700.0
2009-06-26 11:25:00,24.79,24.82,24.77,24.82,1500.0,19.6755,19.6993,19.6596,19.6993,1500.0
2009-06-26 11:30:00,24.82,24.84,24.79,24.79,2600.0,19.6993,19.7152,19.6755,19.6755,2600.0
2009-06-26 11:35:00,24.79,24.8,24.73,24.75,3700.0,19.6755,19.6834,19.6279,19.6438,3700.0
2009-06-26 11:40:00,24.75,24.77,24.74,24.76,1600.0,19.6438,19.6596,19.6358,19.6517,1600.0
2009-06-26 11:45:00,24.76,24.76,24.74,24.76,2200.0,19.6517,19.6517,19.6358,19.6517,2200.0
2009-06-26 11:50:00,24.76,24.82,24.75,24.8,5800.0,19.6517,19.6993,19.6438,19.6834,5800.0
2009-06-26 11:55:00,24.8,24.82,24.79,24.82,1700.0,19.6834,19.6993,19.6755,19.6993,1700.0
2009-06-26 12:00:00,24.81,24.84,24.77,24.79,6400.0,19.6914,19.7152,19.6596,19.6755,6400.0
2009-06-26 12:05:00,24.78,24.81,24.78,24.79,2600.0,19.6676,19.6914,19.6676,19.6755,2600.0
2009-06-26 12:10:00,24.79,24.81,24.79,24.81,1700.0,19.6755,19.6914,19.6755,19.6914,1700.0
2009-06-26 12:15:00,24.81,24.81,24.8,24.81,2600.0,19.6914,19.6914,19.6834,19.6914,2600.0
2009-06-26 12:20:00,24.8,24.86,24.8,24.86,2700.0,19.6834,19.7311,19.6834,19.7311,2700.0
2009-06-26 12:25:00,24.86,24.88,24.86,24.88,1100.0,19.7311,19.7469,19.7311,19.7469,1100.0
2009-06-26 12:30:00,24.89,24.91,24.89,24.9,7800.0,19.7549,19.7707,19.7549,19.7628,7800.0
2009-06-26 12:35:00,24.93,24.96,24.93,24.96,3900.0,19.7866,19.8104,19.7866,19.8104,3900.0
2009-06-26 12:40:00,24.98,24.98,24.96,24.98,2100.0,19.8263,19.8263,19.8104,19.8263,2100.0
2009-06-26 12:45:00,24.98,25.05,24.98,25.05,1500.0,19.8263,19.8819,19.8263,19.8819,1500.0
2009-06-26 12:50:00,25.04,25.05,25.03,25.03,1200.0,19.8739,19.8819,19.866,19.866,1200.0
2009-06-26 12:55:00,25.03,25.05,25.02,25.02,1300.0,19.866,19.8819,19.8581,19.8581,1300.0
2009-06-26 13:00:00,25.02,25.02,24.99,25.0,4400.0,19.8581,19.8581,19.8342,19.8422,4400.0
2009-06-26 13:05:00,25.0,25.03,25.0,25.03,3000.0,19.8422,19.866,19.8422,19.866,3000.0
2009-06-26 13:10:00,25.03,25.06,25.02,25.05,6200.0,19.866,19.8898,19.8581,19.8819,6200.0
2009-06-26 13:15:00,25.05,25.06,25.05,25.06,1200.0,19.8819,19.8898,19.8819,19.8898,1200.0
2009-06-26 13:20:00,25.06,25.07,25.03,25.06,3800.0,19.8898,19.8977,19.866,19.8898,3800.0
2009-06-26 13:25:00,25.03,25.09,25.02,25.09,3700.0,19.866,19.9136,19.8581,19.9136,3700.0
2009-06-26 13:30:00,25.07,25.08,25.03,25.06,2400.0,19.8977,19.9057,19.866,19.8898,2400.0
2009-06-26 13:35:00,25.04,25.09,25.04,25.09,1600.0,19.8739,19.9136,19.8739,19.9136,1600.0
2009-06-26 13:40:00,25.08,25.14,25.07,25.14,3000.0,19.9057,19.9533,19.8977,19.9533,3000.0
2009-06-26 13:45:00,25.13,25.17,25.13,25.17,4800.0,19.9454,19.9771,19.9454,19.9771,4800.0
2009-06-26 13:50:00,25.17,25.19,25.14,25.19,4000.0,19.9771,19.993,19.9533,19.993,4000.0
2009-06-26 13:55:00,25.18,25.2,25.16,25.17,4600.0,19.985,20.0009,19.9692,19.9771,4600.0
2009-06-26 14:00:00,25.18,25.18,25.11,25.16,4000.0,19.985,19.985,19.9295,19.9692,4000.0
2009-06-26 14:05:00,25.16,25.2,25.16,25.2,2900.0,19.9692,20.0009,19.9692,20.0009,2900.0
2009-06-26 14:10:00,25.19,25.2,25.16,25.2,3100.0,19.993,20.0009,19.9692,20.0009,3100.0
2009-06-26 14:15:00,25.18,25.18,25.12,25.14,700.0,19.985,19.985,19.9374,19.9533,700.0
2009-06-26 14:20:00,25.13,25.16,25.12,25.16,2400.0,19.9454,19.9692,19.9374,19.9692,2400.0
2009-06-26 14:25:00,25.13,25.14,25.13,25.13,300.0,19.9454,19.9533,19.9454,19.9454,300.0
2009-06-26 14:30:00,25.12,25.18,25.11,25.18,8100.0,19.9374,19.985,19.9295,19.985,8100.0
2009-06-26 14:35:00,25.19,25.22,25.15,25.16,8000.0,19.993,20.0168,19.9612,19.9692,8000.0
2009-06-26 14:40:00,25.15,25.2,25.14,25.19,6000.0,19.9612,20.0009,19.9533,19.993,6000.0
2009-06-26 14:45:00,25.19,25.19,25.17,25.19,1600.0,19.993,19.993,19.9771,19.993,1600.0
2009-06-26 14:50:00,25.18,25.18,25.15,25.18,8200.0,19.985,19.985,19.9612,19.985,8200.0
2009-06-26 14:55:00,25.21,25.26,25.21,25.26,10100.0,20.0089,20.0485,20.0089,20.0485,10100.0
2009-06-26 15:00:00,25.27,25.27,25.21,25.21,8600.0,20.0565,20.0565,20.0089,20.0089,8600.0
2009-06-26 15:05:00,25.22,25.23,25.18,25.2,9300.0,20.0168,20.0247,19.985,20.0009,9300.0
2009-06-26 15:10:00,25.2,25.25,25.17,25.25,8900.0,20.0009,20.0406,19.9771,20.0406,8900.0
2009-06-26 15:15:00,25.25,25.26,25.25,25.26,9100.0,20.0406,20.0485,20.0406,20.0485,9100.0
2009-06-26 15:20:00,25.25,25.27,25.25,25.26,4500.0,20.0406,20.0565,20.0406,20.0485,4500.0
2009-06-26 15:25:00,25.25,25.31,25.25,25.29,2500.0,20.0406,20.0882,20.0406,20.0723,2500.0
2009-06-26 15:30:00,25.29,25.31,25.29,25.29,4500.0,20.0723,20.0882,20.0723,20.0723,4500.0
2009-06-26 15:35:00,25.27,25.28,25.25,25.25,7500.0,20.0565,20.0644,20.0406,20.0406,7500.0
2009-06-26 15:40:00,25.27,25.44,25.27,25.44,12400.0,20.0565,20.1914,20.0565,20.1914,12400.0
2009-06-26 15:45:00,25.43,25.43,25.37,25.39,10900.0,20.1835,20.1835,20.1358,20.1517,10900.0
2009-06-26 15:50:00,25.4,25.44,25.23,25.25,11500.0,20.1597,20.1914,20.0247,20.0406,11500.0
2009-06-26 15:55:00,25.26,25.32,25.24,25.26,23000.0,20.0485,20.0962,20.0327,20.0485,23000.0
2009-06-29 09:30:00,25.31,25.41,25.3,25.3,4800.0,20.0882,20.1676,20.0803,20.0803,4800.0
2009-06-29 09:35:00,25.3,25.42,25.19,25.31,8100.0,20.0803,20.1755,19.993,20.0882,8100.0
2009-06-29 09:40:00,25.27,25.33,25.2,25.31,3200.0,20.0565,20.1041,20.0009,20.0882,3200.0
2009-06-29 09:45:00,25.31,25.31,25.15,25.27,5900.0,20.0882,20.0882,19.9612,20.0565,5900.0
2009-06-29 09:50:00,25.27,25.27,25.1,25.15,3400.0,20.0565,20.0565,19.9215,19.9612,3400.0
2009-06-29 09:55:00,25.14,25.23,25.11,25.23,3000.0,19.9533,20.0247,19.9295,20.0247,3000.0
2009-06-29 10:00:00,25.2,25.32,25.2,25.27,5700.0,20.0009,20.0962,20.0009,20.0565,5700.0
2009-06-29 10:05:00,25.28,25.32,25.16,25.32,3600.0,20.0644,20.0962,19.9692,20.0962,3600.0
2009-06-29 10:10:00,25.32,25.43,25.32,25.43,3500.0,20.0962,20.1835,20.0962,20.1835,3500.0
2009-06-29 10:15:00,25.43,25.45,25.4,25.45,1800.0,20.1835,20.1993,20.1597,20.1993,1800.0
2009-06-29 10:20:00,25.45,25.48,25.41,25.48,3500.0,20.1993,20.2231,20.1676,20.2231,3500.0
2009-06-29 10:25:00,25.47,25.56,25.47,25.56,3000.0,20.2152,20.2866,20.2152,20.2866,3000.0
2009-06-29 10:30:00,25.57,25.64,25.56,25.64,2500.0,20.2946,20.3501,20.2866,20.3501,2500.0
2009-06-29 10:35:00,25.65,25.7,25.6,25.65,5400.0,20.3581,20.3978,20.3184,20.3581,5400.0
2009-06-29 10:40:00,25.65,25.67,25.64,25.66,3200.0,20.3581,20.3739,20.3501,20.366,3200.0
2009-06-29 10:45:00,25.67,25.77,25.67,25.74,13100.0,20.3739,20.4533,20.3739,20.4295,13100.0
2009-06-29 10:50:00,25.77,25.77,25.74,25.76,6000.0,20.4533,20.4533,20.4295,20.4454,6000.0
2009-06-29 10:55:00,25.77,25.83,25.75,25.81,8200.0,20.4533,20.5009,20.4374,20.4851,8200.0
2009-06-29 11:00:00,25.8,25.8,25.78,25.8,5300.0,20.4771,20.4771,20.4613,20.4771,5300.0
2009-06-29 11:05:00,25.8,25.85,25.8,25.83,2600.0,20.4771,20.5168,20.4771,20.5009,2600.0
2009-06-29 11:10:00,25.83,25.86,25.8,25.86,4900.0,20.5009,20.5247,20.4771,20.5247,4900.0
2009-06-29 11:15:00,25.84,25.84,25.78,25.78,3000.0,20.5089,20.5089,20.4613,20.4613,3000.0
2009-06-29 11:20:00,25.76,25.81,25.76,25.81,3200.0,20.4454,20.4851,20.4454,20.4851,3200.0
2009-06-29 11:25:00,25.81,25.87,25.81,25.83,2800.0,20.4851,20.5327,20.4851,20.5009,2800.0
2009-06-29 11:30:00,25.83,25.9,25.83,25.9,3100.0,20.5009,20.5565,20.5009,20.5565,3100.0
2009-06-29 11:35:00,25.88,25.89,25.8,25.81,5200.0,20.5406,20.5486,20.4771,20.4851,5200.0
2009-06-29 11:40:00,25.8,25.8,25.75,25.77,35300.0,20.4771,20.4771,20.4374,20.4533,35300.0
2009-06-29 11:45:00,25.77,25.79,25.76,25.79,2800.0,20.4533,20.4692,20.4454,20.4692,2800.0
2009-06-29 11:50:00,25.79,25.83,25.79,25.81,8700.0,20.4692,20.5009,20.4692,20.4851,8700.0
2009-06-29 11:55:00,25.79,25.79,25.78,25.79,1500.0,20.4692,20.4692,20.4613,20.4692,1500.0
2009-06-29 12:00:00,25.78,25.81,25.76,25.76,2700.0,20.4613,20.4851,20.4454,20.4454,2700.0
2009-06-29 12:05:00,25.76,25.77,25.75,25.76,20800.0,20.4454,20.4533,20.4374,20.4454,20800.0
2009-06-29 12:10:00,25.77,25.77,25.75,25.77,2100.0,20.4533,20.4533,20.4374,20.4533,2100.0
2009-06-29 12:15:00,25.77,25.79,25.75,25.79,2000.0,20.4533,20.4692,20.4374,20.4692,2000.0
2009-06-29 12:20:00,25.78,25.82,25.77,25.82,5400.0,20.4613,20.493,20.4533,20.493,5400.0
2009-06-29 12:25:00,25.82,25.86,25.82,25.84,2300.0,20.493,20.5247,20.493,20.5089,2300.0
2009-06-29 12:30:00,25.87,25.9,25.84,25.88,2900.0,20.5327,20.5565,20.5089,20.5406,2900.0
2009-06-29 12:35:00,25.88,25.91,25.81,25.83,900.0,20.5406,20.5644,20.4851,20.5009,900.0
2009-06-29 12:40:00,25.83,25.83,25.83,25.83,1400.0,20.5009,20.5009,20.5009,20.5009,1400.0
2009-06-29 12:45:00,25.83,25.83,25.82,25.83,600.0,20.5009,20.5009,20.493,20.5009,600.0
2009-06-29 12:50:00,25.83,25.84,25.81,25.81,1900.0,20.5009,20.5089,20.4851,20.4851,1900.0
2009-06-29 12:55:00,25.83,25.83,25.82,25.82,500.0,20.5009,20.5009,20.493,20.493,500.0
2009-06-29 13:00:00,25.81,25.83,25.8,25.82,6700.0,20.4851,20.5009,20.4771,20.493,6700.0
2009-06-29 13:05:00,25.83,25.85,25.83,25.85,1000.0,20.5009,20.5168,20.5009,20.5168,1000.0
2009-06-29 13:10:00,25.84,25.87,25.84,25.87,2100.0,20.5089,20.5327,20.5089,20.5327,2100.0
2009-06-29 13:15:00,25.86,25.86,25.84,25.84,900.0,20.5247,20.5247,20.5089,20.5089,900.0
2009-06-29 13:20:00,25.85,25.86,25.85,25.86,500.0,20.5168,20.5247,20.5168,20.5247,500.0
2009-06-29 13:25:00,25.86,25.87,25.85,25.85,2200.0,20.5247,20.5327,20.5168,20.5168,2200.0
2009-06-29 13:30:00,25.86,25.87,25.86,25.86,500.0,20.5247,20.5327,20.5247,20.5247,500.0
2009-06-29 13:35:00,25.86,25.87,25.86,25.87,2900.0,20.5247,20.5327,20.5247,20.5327,2900.0
2009-06-29 13:40:00,25.87,25.87,25.86,25.86,1600.0,20.5327,20.5327,20.5247,20.5247,1600.0
2009-06-29 13:45:00,25.86,25.86,25.82,25.83,3000.0,20.5247,20.5247,20.493,20.5009,3000.0
2009-06-29 13:50:00,25.83,25.84,25.83,25.83,1900.0,20.5009,20.5089,20.5009,20.5009,1900.0
2009-06-29 13:55:00,25.83,25.91,25.83,25.91,3500.0,20.5009,20.5644,20.5009,20.5644,3500.0
2009-06-29 14:00:00,25.91,25.91,25.83,25.84,7100.0,20.5644,20.5644,20.5009,20.5089,7100.0
2009-06-29 14:05:00,25.81,25.84,25.81,25.84,3100.0,20.4851,20.5089,20.4851,20.5089,3100.0
2009-06-29 14:10:00,25.84,25.89,25.84,25.89,4900.0,20.5089,20.5486,20.5089,20.5486,4900.0
2009-06-29 14:15:00,25.88,25.96,25.88,25.95,12700.0,20.5406,20.6041,20.5406,20.5962,12700.0
2009-06-29 14:20:00,25.95,25.96,25.9,25.94,25000.0,20.5962,20.6041,20.5565,20.5882,25000.0
2009-06-29 14:25:00,25.91,25.94,25.9,25.91,4100.0,20.5644,20.5882,20.5565,20.5644,4100.0
2009-06-29 14:30:00,25.91,25.92,25.9,25.92,3400.0,20.5644,20.5724,20.5565,20.5724,3400.0
2009-06-29 14:35:00,25.93,25.96,25.89,25.89,5100.0,20.5803,20.6041,20.5486,20.5486,5100.0
2009-06-29 14:40:00,25.87,25.93,25.87,25.9,3400.0,20.5327,20.5803,20.5327,20.5565,3400.0
2009-06-29 14:45:00,25.9,25.9,25.88,25.9,1000.0,20.5565,20.5565,20.5406,20.5565,1000.0
2009-06-29 14:50:00,25.88,25.91,25.86,25.89,4800.0,20.5406,20.5644,20.5247,20.5486,4800.0
2009-06-29 14:55:00,25.9,25.91,25.88,25.91,1900.0,20.5565,20.5644,20.5406,20.5644,1900.0
2009-06-29 15:00:00,25.9,25.91,25.88,25.89,1900.0,20.5565,20.5644,20.5406,20.5486,1900.0
2009-06-29 15:05:00,25.89,25.93,25.89,25.91,3500.0,20.5486,20.5803,20.5486,20.5644,3500.0
2009-06-29 15:10:00,25.9,25.94,25.88,25.89,4400.0,20.5565,20.5882,20.5406,20.5486,4400.0
2009-06-29 15:15:00,25.9,25.96,25.89,25.93,7000.0,20.5565,20.6041,20.5486,20.5803,7000.0
2009-06-29 15:20:00,25.92,25.97,25.9,25.95,6200.0,20.5724,20.6121,20.5565,20.5962,6200.0
2009-06-29 15:25:00,25.95,25.96,25.94,25.94,2600.0,20.5962,20.6041,20.5882,20.5882,2600.0
2009-06-29 15:30:00,25.94,25.94,25.85,25.86,5700.0,20.5882,20.5882,20.5168,20.5247,5700.0
2009-06-29 15:35:00,25.86,25.87,25.77,25.78,9800.0,20.5247,20.5327,20.4533,20.4613,9800.0
2009-06-29 15:40:00,25.79,25.9,25.79,25.84,7800.0,20.4692,20.5565,20.4692,20.5089,7800.0
2009-06-29 15:45:00,25.84,25.85,25.78,25.78,10800.0,20.5089,20.5168,20.4613,20.4613,10800.0
2009-06-29 15:50:00,25.77,25.84,25.73,25.84,40300.0,20.4533,20.5089,20.4216,20.5089,40300.0
2009-06-29 15:55:00,25.83,25.86,25.79,25.81,25600.0,20.5009,20.5247,20.4692,20.4851,25600.0
2009-06-30 09:30:00,25.73,26.02,25.73,25.87,5300.0,20.4216,20.6517,20.4216,20.5327,5300.0
2009-06-30 09:35:00,25.94,26.02,25.87,25.97,3000.0,20.5882,20.6517,20.5327,20.6121,3000.0
2009-06-30 09:40:00,25.98,26.01,25.93,25.96,1100.0,20.62,20.6438,20.5803,20.6041,1100.0
2009-06-30 09:45:00,26.0,26.06,25.91,25.91,2600.0,20.6359,20.6835,20.5644,20.5644,2600.0
2009-06-30 09:50:00,25.9,25.97,25.85,25.97,3900.0,20.5565,20.6121,20.5168,20.6121,3900.0
2009-06-30 09:55:00,25.98,26.01,25.98,26.01,1600.0,20.62,20.6438,20.62,20.6438,1600.0
2009-06-30 10:00:00,26.0,26.0,25.78,25.88,8700.0,20.6359,20.6359,20.4613,20.5406,8700.0
2009-06-30 10:05:00,25.87,25.98,25.83,25.98,26000.0,20.5327,20.62,20.5009,20.62,26000.0
2009-06-30 10:10:00,25.97,26.05,25.96,26.0,11200.0,20.6121,20.6755,20.6041,20.6359,11200.0
2009-06-30 10:15:00,26.0,26.0,25.94,25.97,6500.0,20.6359,20.6359,20.5882,20.6121,6500.0
2009-06-30 10:20:00,25.96,25.97,25.87,25.91,11700.0,20.6041,20.6121,20.5327,20.5644,11700.0
2009-06-30 10:25:00,25.91,25.91,25.85,25.87,8500.0,20.5644,20.5644,20.5168,20.5327,8500.0
2009-06-30 10:30:00,25.84,25.85,25.74,25.75,6400.0,20.5089,20.5168,20.4295,20.4374,6400.0
2009-06-30 10:35:00,25.73,25.75,25.68,25.69,4500.0,20.4216,20.4374,20.3819,20.3898,4500.0
2009-06-30 10:40:00,25.72,25.73,25.7,25.72,1200.0,20.4136,20.4216,20.3978,20.4136,1200.0
2009-06-30 10:45:00,25.71,25.76,25.68,25.76,5500.0,20.4057,20.4454,20.3819,20.4454,5500.0
2009-06-30 10:50:00,25.77,25.81,25.77,25.8,1100.0,20.4533,20.4851,20.4533,20.4771,1100.0
2009-06-30 10:55:00,25.81,25.86,25.81,25.86,1500.0,20.4851,20.5247,20.4851,20.5247,1500.0
2009-06-30 11:00:00,25.83,25.86,25.82,25.82,1500.0,20.5009,20.5247,20.493,20.493,1500.0
2009-06-30 11:05:00,25.82,25.82,25.73,25.76,3400.0,20.493,20.493,20.4216,20.4454,3400.0
2009-06-30 11:10:00,25.74,25.78,25.74,25.76,2700.0,20.4295,20.4613,20.4295,20.4454,2700.0
2009-06-30 11:15:00,25.76,25.78,25.74,25.78,2400.0,20.4454,20.4613,20.4295,20.4613,2400.0
2009-06-30 11:20:00,25.84,25.84,25.79,25.8,1200.0,20.5089,20.5089,20.4692,20.4771,1200.0
2009-06-30 11:25:00,25.86,25.91,25.78,25.78,13100.0,20.5247,20.5644,20.4613,20.4613,13100.0
2009-06-30 11:30:00,25.77,25.79,25.73,25.77,2700.0,20.4533,20.4692,20.4216,20.4533,2700.0
2009-06-30 11:35:00,25.74,25.74,25.68,25.71,2600.0,20.4295,20.4295,20.3819,20.4057,2600.0
2009-06-30 11:40:00,25.73,25.79,25.73,25.78,1900.0,20.4216,20.4692,20.4216,20.4613,1900.0
2009-06-30 11:45:00,25.8,25.82,25.79,25.8,1400.0,20.4771,20.493,20.4692,20.4771,1400.0
2009-06-30 11:50:00,25.81,25.84,25.81,25.82,1100.0,20.4851,20.5089,20.4851,20.493,1100.0
2009-06-30 11:55:00,25.83,25.84,25.81,25.81,1200.0,20.5009,20.5089,20.4851,20.4851,1200.0
2009-06-30 12:00:00,25.79,25.79,25.79,25.79,600.0,20.4692,20.4692,20.4692,20.4692,600.0
2009-06-30 12:05:00,25.79,25.79,25.78,25.78,1700.0,20.4692,20.4692,20.4613,20.4613,1700.0
2009-06-30 12:10:00,25.78,25.8,25.75,25.8,9100.0,20.4613,20.4771,20.4374,20.4771,9100.0
2009-06-30 12:15:00,25.81,25.81,25.74,25.75,3700.0,20.4851,20.4851,20.4295,20.4374,3700.0
2009-06-30 12:20:00,25.77,25.78,25.7,25.71,5300.0,20.4533,20.4613,20.3978,20.4057,5300.0
2009-06-30 12:25:00,25.71,25.82,25.71,25.81,8800.0,20.4057,20.493,20.4057,20.4851,8800.0
2009-06-30 12:30:00,25.82,25.89,25.82,25.86,33900.0,20.493,20.5486,20.493,20.5247,33900.0
2009-06-30 12:35:00,25.86,25.86,25.81,25.82,6600.0,20.5247,20.5247,20.4851,20.493,6600.0
2009-06-30 12:40:00,25.82,25.84,25.81,25.81,1400.0,20.493,20.5089,20.4851,20.4851,1400.0
2009-06-30 12:45:00,25.83,25.84,25.81,25.82,1100.0,20.5009,20.5089,20.4851,20.493,1100.0
2009-06-30 12:50:00,25.84,25.84,25.83,25.83,700.0,20.5089,20.5089,20.5009,20.5009,700.0
2009-06-30 12:55:00,25.83,25.84,25.77,25.79,11300.0,20.5009,20.5089,20.4533,20.4692,11300.0
2009-06-30 13:00:00,25.79,25.8,25.78,25.79,1500.0,20.4692,20.4771,20.4613,20.4692,1500.0
2009-06-30 13:05:00,25.79,25.8,25.76,25.78,35300.0,20.4692,20.4771,20.4454,20.4613,35300.0
2009-06-30 13:10:00,25.77,25.79,25.77,25.79,2200.0,20.4533,20.4692,20.4533,20.4692,2200.0
2009-06-30 13:15:00,25.79,25.79,25.77,25.78,900.0,20.4692,20.4692,20.4533,20.4613,900.0
2009-06-30 13:20:00,25.79,25.8,25.78,25.8,3000.0,20.4692,20.4771,20.4613,20.4771,3000.0
2009-06-30 13:25:00,25.8,25.8,25.72,25.73,13300.0,20.4771,20.4771,20.4136,20.4216,13300.0
2009-06-30 13:30:00,25.72,25.75,25.66,25.69,16000.0,20.4136,20.4374,20.366,20.3898,16000.0
2009-06-30 13:35:00,25.69,25.69,25.65,25.66,4500.0,20.3898,20.3898,20.3581,20.366,4500.0
2009-06-30 13:40:00,25.65,25.66,25.65,25.66,4300.0,20.3581,20.366,20.3581,20.366,4300.0
2009-06-30 13:45:00,25.66,25.66,25.56,25.57,43100.0,20.366,20.366,20.2866,20.2946,43100.0
2009-06-30 13:50:00,25.57,25.57,25.54,25.56,5600.0,20.2946,20.2946,20.2708,20.2866,5600.0
2009-06-30 13:55:00,25.55,25.57,25.5,25.5,36400.0,20.2787,20.2946,20.239,20.239,36400.0
2009-06-30 14:00:00,25.53,25.58,25.48,25.57,6300.0,20.2628,20.3025,20.2231,20.2946,6300.0
2009-06-30 14:05:00,25.58,25.65,25.58,25.65,5200.0,20.3025,20.3581,20.3025,20.3581,5200.0
2009-06-30 14:10:00,25.64,25.7,25.63,25.7,2000.0,20.3501,20.3978,20.3422,20.3978,2000.0
2009-06-30 14:15:00,25.69,25.72,25.69,25.72,2100.0,20.3898,20.4136,20.3898,20.4136,2100.0
2009-06-30 14:20:00,25.72,25.72,25.7,25.7,3500.0,20.4136,20.4136,20.3978,20.3978,3500.0
2009-06-30 14:25:00,25.7,25.7,25.69,25.69,3600.0,20.3978,20.3978,20.3898,20.3898,3600.0
2009-06-30 14:30:00,25.7,25.7,25.69,25.7,18100.0,20.3978,20.3978,20.3898,20.3978,18100.0
2009-06-30 14:35:00,25.7,25.7,25.69,25.7,8300.0,20.3978,20.3978,20.3898,20.3978,8300.0
2009-06-30 14:40:00,25.7,25.7,25.7,25.7,5700.0,20.3978,20.3978,20.3978,20.3978,5700.0
2009-06-30 14:45:00,25.7,25.7,25.68,25.7,7700.0,20.3978,20.3978,20.3819,20.3978,7700.0
2009-06-30 14:50:00,25.7,25.7,25.68,25.7,4900.0,20.3978,20.3978,20.3819,20.3978,4900.0
2009-06-30 14:55:00,25.7,25.7,25.69,25.69,2000.0,20.3978,20.3978,20.3898,20.3898,2000.0
2009-06-30 15:00:00,25.69,25.7,25.57,25.61,10500.0,20.3898,20.3978,20.2946,20.3263,10500.0
2009-06-30 15:05:00,25.61,25.65,25.61,25.61,4400.0,20.3263,20.3581,20.3263,20.3263,4400.0
2009-06-30 15:10:00,25.6,25.65,25.6,25.62,8300.0,20.3184,20.3581,20.3184,20.3343,8300.0
2009-06-30 15:15:00,25.61,25.65,25.58,25.59,4100.0,20.3263,20.3581,20.3025,20.3105,4100.0
2009-06-30 15:20:00,25.59,25.65,25.57,25.65,6400.0,20.3105,20.3581,20.2946,20.3581,6400.0
2009-06-30 15:25:00,25.64,25.65,25.61,25.63,6300.0,20.3501,20.3581,20.3263,20.3422,6300.0
2009-06-30 15:30:00,25.63,25.68,25.63,25.68,7800.0,20.3422,20.3819,20.3422,20.3819,7800.0
2009-06-30 15:35:00,25.67,25.68,25.64,25.65,10500.0,20.3739,20.3819,20.3501,20.3581,10500.0
2009-06-30 15:40:00,25.65,25.67,25.62,25.65,15500.0,20.3581,20.3739,20.3343,20.3581,15500.0
2009-06-30 15:45:00,25.65,25.67,25.61,25.65,15800.0,20.3581,20.3739,20.3263,20.3581,15800.0
2009-06-30 15:50:00,25.66,25.66,25.5,25.5,23400.0,20.366,20.366,20.239,20.239,23400.0
2009-06-30 15:55:00,25.51,25.57,25.47,25.57,56100.0,20.247,20.2946,20.2152,20.2946,56100.0
2009-07-01 09:30:00,25.74,25.98,25.72,25.93,6200.0,20.4295,20.62,20.4136,20.5803,6200.0
2009-07-01 09:35:00,25.91,26.08,25.89,25.89,6100.0,20.5644,20.6994,20.5486,20.5486,6100.0
2009-07-01 09:40:00,25.93,25.94,25.81,25.91,4600.0,20.5803,20.5882,20.4851,20.5644,4600.0
2009-07-01 09:45:00,25.91,25.91,25.82,25.88,4900.0,20.5644,20.5644,20.493,20.5406,4900.0
2009-07-01 09:50:00,25.88,25.98,25.85,25.95,3300.0,20.5406,20.62,20.5168,20.5962,3300.0
2009-07-01 09:55:00,25.96,25.98,25.95,25.95,1900.0,20.6041,20.62,20.5962,20.5962,1900.0
2009-07-01 10:00:00,25.99,26.0,25.85,25.85,9600.0,20.6279,20.6359,20.5168,20.5168,9600.0
2009-07-01 10:05:00,25.85,26.0,25.85,25.99,2900.0,20.5168,20.6359,20.5168,20.6279,2900.0
2009-07-01 10:10:00,25.97,26.04,25.95,26.03,3200.0,20.6121,20.6676,20.5962,20.6597,3200.0
2009-07-01 10:15:00,26.03,26.2,26.03,26.19,13300.0,20.6597,20.7946,20.6597,20.7867,13300.0
2009-07-01 10:20:00,26.18,26.22,26.14,26.14,8100.0,20.7787,20.8105,20.747,20.747,8100.0
2009-07-01 10:25:00,26.2,26.3,26.17,26.29,3600.0,20.7946,20.874,20.7708,20.866,3600.0
2009-07-01 10:30:00,26.3,26.3,26.27,26.29,3700.0,20.874,20.874,20.8502,20.866,3700.0
2009-07-01 10:35:00,26.27,26.39,26.27,26.28,9600.0,20.8502,20.9454,20.8502,20.8581,9600.0
2009-07-01 10:40:00,26.3,26.42,26.3,26.39,15800.0,20.874,20.9692,20.874,20.9454,15800.0
2009-07-01 10:45:00,26.36,26.38,26.33,26.33,3000.0,20.9216,20.9375,20.8978,20.8978,3000.0
2009-07-01 10:50:00,26.34,26.34,26.29,26.3,2200.0,20.9057,20.9057,20.866,20.874,2200.0
2009-07-01 10:55:00,26.28,26.3,26.27,26.29,2000.0,20.8581,20.874,20.8502,20.866,2000.0
2009-07-01 11:00:00,26.27,26.3,26.27,26.3,1300.0,20.8502,20.874,20.8502,20.874,1300.0
2009-07-01 11:05:00,26.29,26.32,26.27,26.32,2700.0,20.866,20.8898,20.8502,20.8898,2700.0
2009-07-01 11:10:00,26.31,26.32,26.29,26.32,2400.0,20.8819,20.8898,20.866,20.8898,2400.0
2009-07-01 11:15:00,26.32,26.32,26.27,26.27,2400.0,20.8898,20.8898,20.8502,20.8502,2400.0
2009-07-01 11:20:00,26.27,26.28,26.27,26.28,600.0,20.8502,20.8581,20.8502,20.8581,600.0
2009-07-01 11:25:00,26.28,26.3,26.25,26.27,7900.0,20.8581,20.874,20.8343,20.8502,7900.0
2009-07-01 11:30:00,26.27,26.32,26.27,26.32,4300.0,20.8502,20.8898,20.8502,20.8898,4300.0
2009-07-01 11:35:00,26.31,26.31,26.24,26.27,15200.0,20.8819,20.8819,20.8263,20.8502,15200.0
2009-07-01 11:40:00,26.26,26.27,26.23,26.23,2800.0,20.8422,20.8502,20.8184,20.8184,2800.0
2009-07-01 11:45:00,26.23,26.27,26.23,26.27,900.0,20.8184,20.8502,20.8184,20.8502,900.0
2009-07-01 11:50:00,26.27,26.31,26.27,26.28,1100.0,20.8502,20.8819,20.8502,20.8581,1100.0
2009-07-01 11:55:00,26.3,26.35,26.3,26.32,1800.0,20.874,20.9137,20.874,20.8898,1800.0
2009-07-01 12:00:00,26.31,26.31,26.24,26.3,2800.0,20.8819,20.8819,20.8263,20.874,2800.0
2009-07-01 12:05:00,26.33,26.33,26.28,26.28,1900.0,20.8978,20.8978,20.8581,20.8581,1900.0
2009-07-01 12:10:00,26.28,26.29,26.22,26.23,7500.0,20.8581,20.866,20.8105,20.8184,7500.0
2009-07-01 12:15:00,26.22,26.27,26.22,26.27,3600.0,20.8105,20.8502,20.8105,20.8502,3600.0
2009-07-01 12:20:00,26.27,26.28,26.27,26.27,1000.0,20.8502,20.8581,20.8502,20.8502,1000.0
2009-07-01 12:25:00,26.28,26.28,26.25,26.26,2600.0,20.8581,20.8581,20.8343,20.8422,2600.0
2009-07-01 12:30:00,26.25,26.26,26.25,26.25,800.0,20.8343,20.8422,20.8343,20.8343,800.0
2009-07-01 12:35:00,26.26,26.26,26.23,26.24,500.0,20.8422,20.8422,20.8184,20.8263,500.0
2009-07-01 12:40:00,26.24,26.24,26.21,26.22,500.0,20.8263,20.8263,20.8025,20.8105,500.0
2009-07-01 12:45:00,26.23,26.23,26.22,26.23,700.0,20.8184,20.8184,20.8105,20.8184,700.0
2009-07-01 12:50:00,26.23,26.23,26.22,26.23,600.0,20.8184,20.8184,20.8105,20.8184,600.0
2009-07-01 12:55:00,26.23,26.24,26.21,26.21,2400.0,20.8184,20.8263,20.8025,20.8025,2400.0
2009-07-01 13:00:00,26.21,26.22,26.19,26.22,1300.0,20.8025,20.8105,20.7867,20.8105,1300.0
2009-07-01 13:05:00,26.22,26.24,26.2,26.23,2800.0,20.8105,20.8263,20.7946,20.8184,2800.0
2009-07-01 13:10:00,26.23,26.25,26.2,26.24,4800.0,20.8184,20.8343,20.7946,20.8263,4800.0
2009-07-01 13:15:00,26.25,26.27,26.23,26.26,4200.0,20.8343,20.8502,20.8184,20.8422,4200.0
2009-07-01 13:20:00,26.27,26.29,26.24,26.25,4400.0,20.8502,20.866,20.8263,20.8343,4400.0
2009-07-01 13:25:00,26.25,26.25,26.22,26.25,4000.0,20.8343,20.8343,20.8105,20.8343,4000.0
2009-07-01 13:30:00,26.24,26.25,26.22,26.24,1200.0,20.8263,20.8343,20.8105,20.8263,1200.0
2009-07-01 13:35:00,26.24,26.24,26.22,26.23,2200.0,20.8263,20.8263,20.8105,20.8184,2200.0
2009-07-01 13:40:00,26.24,26.28,26.24,26.28,4100.0,20.8263,20.8581,20.8263,20.8581,4100.0
2009-07-01 13:45:00,26.28,26.35,26.28,26.33,11900.0,20.8581,20.9137,20.8581,20.8978,11900.0
2009-07-01 13:50:00,26.32,26.33,26.32,26.33,4700.0,20.8898,20.8978,20.8898,20.8978,4700.0
2009-07-01 13:55:00,26.33,26.38,26.33,26.37,5000.0,20.8978,20.9375,20.8978,20.9295,5000.0
2009-07-01 14:00:00,26.37,26.37,26.28,26.31,4400.0,20.9295,20.9295,20.8581,20.8819,4400.0
2009-07-01 14:05:00,26.3,26.3,26.24,26.24,2300.0,20.874,20.874,20.8263,20.8263,2300.0
2009-07-01 14:10:00,26.24,26.25,26.21,26.22,2400.0,20.8263,20.8343,20.8025,20.8105,2400.0
2009-07-01 14:15:00,26.23,26.23,26.22,26.22,1400.0,20.8184,20.8184,20.8105,20.8105,1400.0
2009-07-01 14:20:00,26.23,26.23,26.2,26.21,6900.0,20.8184,20.8184,20.7946,20.8025,6900.0
2009-07-01 14:25:00,26.21,26.21,26.19,26.19,3800.0,20.8025,20.8025,20.7867,20.7867,3800.0
2009-07-01 14:30:00,26.2,26.21,26.15,26.19,6600.0,20.7946,20.8025,20.7549,20.7867,6600.0
2009-07-01 14:35:00,26.19,26.19,26.16,26.17,6500.0,20.7867,20.7867,20.7629,20.7708,6500.0
2009-07-01 14:40:00,26.17,26.18,26.16,26.18,11900.0,20.7708,20.7787,20.7629,20.7787,11900.0
2009-07-01 14:45:00,26.2,26.2,26.14,26.15,3100.0,20.7946,20.7946,20.747,20.7549,3100.0
2009-07-01 14:50:00,26.14,26.15,26.05,26.05,26300.0,20.747,20.7549,20.6755,20.6755,26300.0
2009-07-01 14:55:00,26.04,26.05,25.96,26.0,35700.0,20.6676,20.6755,20.6041,20.6359,35700.0
2009-07-01 15:00:00,25.99,26.0,25.97,25.98,24100.0,20.6279,20.6359,20.6121,20.62,24100.0
2009-07-01 15:05:00,25.98,26.06,25.96,25.96,24800.0,20.62,20.6835,20.6041,20.6041,24800.0
2009-07-01 15:10:00,25.96,25.96,25.91,25.92,21400.0,20.6041,20.6041,20.5644,20.5724,21400.0
2009-07-01 15:15:00,25.91,25.93,25.88,25.89,21300.0,20.5644,20.5803,20.5406,20.5486,21300.0
2009-07-01 15:20:00,25.89,25.89,25.84,25.84,51000.0,20.5486,20.5486,20.5089,20.5089,51000.0
2009-07-01 15:25:00,25.85,25.85,25.74,25.76,31600.0,20.5168,20.5168,20.4295,20.4454,31600.0
2009-07-01 15:30:00,25.76,25.78,25.72,25.77,36400.0,20.4454,20.4613,20.4136,20.4533,36400.0
2009-07-01 15:35:00,25.77,25.78,25.72,25.74,26500.0,20.4533,20.4613,20.4136,20.4295,26500.0
2009-07-01 15:40:00,25.74,25.76,25.67,25.69,30800.0,20.4295,20.4454,20.3739,20.3898,30800.0
2009-07-01 15:45:00,25.7,25.71,25.66,25.67,32100.0,20.3978,20.4057,20.366,20.3739,32100.0
2009-07-01 15:50:00,25.68,25.74,25.68,25.71,34600.0,20.3819,20.4295,20.3819,20.4057,34600.0
2009-07-01 15:55:00,25.7,25.74,25.7,25.72,36300.0,20.3978,20.4295,20.3978,20.4136,36300.0
2009-07-02 09:30:00,25.29,25.29,24.66,24.7,13600.0,20.0723,20.0723,19.5723,19.6041,13600.0
2009-07-02 09:35:00,24.69,25.0,24.69,24.9,6700.0,19.5961,19.8422,19.5961,19.7628,6700.0
2009-07-02 09:40:00,24.83,24.95,24.79,24.95,6200.0,19.7072,19.8025,19.6755,19.8025,6200.0
2009-07-02 09:45:00,24.93,25.1,24.88,25.1,4000.0,19.7866,19.9215,19.7469,19.9215,4000.0
2009-07-02 09:50:00,25.08,25.08,25.01,25.05,6600.0,19.9057,19.9057,19.8501,19.8819,6600.0
2009-07-02 09:55:00,25.06,25.06,25.04,25.05,5700.0,19.8898,19.8898,19.8739,19.8819,5700.0
2009-07-02 10:00:00,25.04,25.13,25.04,25.06,4500.0,19.8739,19.9454,19.8739,19.8898,4500.0
2009-07-02 10:05:00,25.07,25.08,24.97,25.01,8400.0,19.8977,19.9057,19.8184,19.8501,8400.0
2009-07-02 10:10:00,25.02,25.04,25.0,25.02,2200.0,19.8581,19.8739,19.8422,19.8581,2200.0
2009-07-02 10:15:00,25.03,25.09,25.01,25.06,2600.0,19.866,19.9136,19.8501,19.8898,2600.0
2009-07-02 10:20:00,25.05,25.06,24.98,25.01,5400.0,19.8819,19.8898,19.8263,19.8501,5400.0
2009-07-02 10:25:00,25.01,25.01,24.98,24.99,1600.0,19.8501,19.8501,19.8263,19.8342,1600.0
2009-07-02 10:30:00,24.98,25.0,24.96,25.0,2500.0,19.8263,19.8422,19.8104,19.8422,2500.0
2009-07-02 10:35:00,25.0,25.08,25.0,25.04,3900.0,19.8422,19.9057,19.8422,19.8739,3900.0
2009-07-02 10:40:00,25.03,25.05,25.01,25.05,2300.0,19.866,19.8819,19.8501,19.8819,2300.0
2009-07-02 10:45:00,25.04,25.04,24.99,25.01,1600.0,19.8739,19.8739,19.8342,19.8501,1600.0
2009-07-02 10:50:00,25.01,25.15,25.01,25.14,6100.0,19.8501,19.9612,19.8501,19.9533,6100.0
2009-07-02 10:55:00,25.14,25.15,25.13,25.13,1600.0,19.9533,19.9612,19.9454,19.9454,1600.0
2009-07-02 11:00:00,25.12,25.13,25.1,25.12,2400.0,19.9374,19.9454,19.9215,19.9374,2400.0
2009-07-02 11:05:00,25.11,25.19,25.1,25.18,5800.0,19.9295,19.993,19.9215,19.985,5800.0
2009-07-02 11:10:00,25.22,25.22,25.19,25.22,600.0,20.0168,20.0168,19.993,20.0168,600.0
2009-07-02 11:15:00,25.22,25.22,25.17,25.2,2800.0,20.0168,20.0168,19.9771,20.0009,2800.0
2009-07-02 11:20:00,25.21,25.21,25.14,25.15,5200.0,20.0089,20.0089,19.9533,19.9612,5200.0
2009-07-02 11:25:00,25.15,25.17,25.14,25.16,2300.0,19.9612,19.9771,19.9533,19.9692,2300.0
2009-07-02 11:30:00,25.17,25.17,25.15,25.15,2000.0,19.9771,19.9771,19.9612,19.9612,2000.0
2009-07-02 11:35:00,25.16,25.16,25.1,25.14,3900.0,19.9692,19.9692,19.9215,19.9533,3900.0
2009-07-02 11:40:00,25.16,25.16,25.13,25.13,1700.0,19.9692,19.9692,19.9454,19.9454,1700.0
2009-07-02 11:45:00,25.13,25.13,25.08,25.12,2300.0,19.9454,19.9454,19.9057,19.9374,2300.0
2009-07-02 11:50:00,25.12,25.13,25.12,25.13,500.0,19.9374,19.9454,19.9374,19.9454,500.0
2009-07-02 11:55:00,25.12,25.14,25.12,25.14,1000.0,19.9374,19.9533,19.9374,19.9533,1000.0
2009-07-02 12:00:00,25.13,25.16,25.12,25.15,3100.0,19.9454,19.9692,19.9374,19.9612,3100.0
2009-07-02 12:05:00,25.16,25.16,25.12,25.12,3400.0,19.9692,19.9692,19.9374,19.9374,3400.0
2009-07-02 12:10:00,25.13,25.15,25.13,25.14,1100.0,19.9454,19.9612,19.9454,19.9533,1100.0
2009-07-02 12:15:00,25.17,25.17,25.14,25.14,1600.0,19.9771,19.9771,19.9533,19.9533,1600.0
2009-07-02 12:20:00,25.14,25.16,25.13,25.15,2100.0,19.9533,19.9692,19.9454,19.9612,2100.0
2009-07-02 12:25:00,25.15,25.15,25.14,25.14,1200.0,19.9612,19.9612,19.9533,19.9533,1200.0
2009-07-02 12:30:00,25.15,25.15,25.11,25.11,2000.0,19.9612,19.9612,19.9295,19.9295,2000.0
2009-07-02 12:35:00,25.11,25.12,25.1,25.12,2100.0,19.9295,19.9374,19.9215,19.9374,2100.0
2009-07-02 12:40:00,25.11,25.13,25.11,25.12,1000.0,19.9295,19.9454,19.9295,19.9374,1000.0
2009-07-02 12:45:00,25.11,25.13,25.11,25.13,1500.0,19.9295,19.9454,19.9295,19.9454,1500.0
2009-07-02 12:50:00,25.12,25.13,25.12,25.13,900.0,19.9374,19.9454,19.9374,19.9454,900.0
2009-07-02 12:55:00,25.12,25.13,25.12,25.12,400.0,19.9374,19.9454,19.9374,19.9374,400.0
2009-07-02 13:00:00,25.12,25.13,25.12,25.13,1300.0,19.9374,19.9454,19.9374,19.9454,1300.0
2009-07-02 13:05:00,25.13,25.16,25.13,25.16,1900.0,19.9454,19.9692,19.9454,19.9692,1900.0
2009-07-02 13:10:00,25.16,25.17,25.16,25.16,1200.0,19.9692,19.9771,19.9692,19.9692,1200.0
2009-07-02 13:15:00,25.16,25.21,25.16,25.2,4600.0,19.9692,20.0089,19.9692,20.0009,4600.0
2009-07-02 13:20:00,25.2,25.2,25.17,25.19,1800.0,20.0009,20.0009,19.9771,19.993,1800.0
2009-07-02 13:25:00,25.2,25.22,25.17,25.18,1500.0,20.0009,20.0168,19.9771,19.985,1500.0
2009-07-02 13:30:00,25.18,25.19,25.18,25.19,300.0,19.985,19.993,19.985,19.993,300.0
2009-07-02 13:35:00,25.18,25.2,25.18,25.2,800.0,19.985,20.0009,19.985,20.0009,800.0
2009-07-02 13:40:00,25.19,25.25,25.19,25.25,3300.0,19.993,20.0406,19.993,20.0406,3300.0
2009-07-02 13:45:00,25.25,25.26,25.24,25.26,2200.0,20.0406,20.0485,20.0327,20.0485,2200.0
2009-07-02 13:50:00,25.25,25.27,25.22,25.26,3000.0,20.0406,20.0565,20.0168,20.0485,3000.0
2009-07-02 13:55:00,25.26,25.27,25.25,25.26,600.0,20.0485,20.0565,20.0406,20.0485,600.0
2009-07-02 14:00:00,25.26,25.26,25.23,25.25,2600.0,20.0485,20.0485,20.0247,20.0406,2600.0
2009-07-02 14:05:00,25.25,25.25,25.23,25.23,1200.0,20.0406,20.0406,20.0247,20.0247,1200.0
2009-07-02 14:10:00,25.23,25.23,25.18,25.18,2800.0,20.0247,20.0247,19.985,19.985,2800.0
2009-07-02 14:15:00,25.18,25.19,25.15,25.15,3600.0,19.985,19.993,19.9612,19.9612,3600.0
2009-07-02 14:20:00,25.16,25.18,25.16,25.17,2300.0,19.9692,19.985,19.9692,19.9771,2300.0
2009-07-02 14:25:00,25.17,25.17,25.12,25.14,3100.0,19.9771,19.9771,19.9374,19.9533,3100.0
2009-07-02 14:30:00,25.13,25.13,25.1,25.12,3200.0,19.9454,19.9454,19.9215,19.9374,3200.0
2009-07-02 14:35:00,25.12,25.15,25.12,25.14,1900.0,19.9374,19.9612,19.9374,19.9533,1900.0
2009-07-02 14:40:00,25.14,25.14,25.12,25.12,1100.0,19.9533,19.9533,19.9374,19.9374,1100.0
2009-07-02 14:45:00,25.11,25.13,25.07,25.09,4200.0,19.9295,19.9454,19.8977,19.9136,4200.0
2009-07-02 14:50:00,25.09,25.1,25.09,25.09,900.0,19.9136,19.9215,19.9136,19.9136,900.0
2009-07-02 14:55:00,25.09,25.11,25.08,25.08,3400.0,19.9136,19.9295,19.9057,19.9057,3400.0
2009-07-02 15:00:00,25.08,25.11,25.08,25.1,1800.0,19.9057,19.9295,19.9057,19.9215,1800.0
2009-07-02 15:05:00,25.11,25.13,25.1,25.12,3500.0,19.9295,19.9454,19.9215,19.9374,3500.0
2009-07-02 15:10:00,25.13,25.13,25.09,25.12,6800.0,19.9454,19.9454,19.9136,19.9374,6800.0
2009-07-02 15:15:00,25.12,25.13,25.12,25.13,6400.0,19.9374,19.9454,19.9374,19.9454,6400.0
2009-07-02 15:20:00,25.12,25.13,24.98,24.99,12000.0,19.9374,19.9454,19.8263,19.8342,12000.0
2009-07-02 15:25:00,25.0,25.0,24.89,24.89,11600.0,19.8422,19.8422,19.7549,19.7549,11600.0
2009-07-02 15:30:00,24.89,24.92,24.86,24.87,12300.0,19.7549,19.7787,19.7311,19.739,12300.0
2009-07-02 15:35:00,24.86,24.97,24.86,24.97,11300.0,19.7311,19.8184,19.7311,19.8184,11300.0
2009-07-02 15:40:00,24.96,24.97,24.94,24.97,5700.0,19.8104,19.8184,19.7946,19.8184,5700.0
2009-07-02 15:45:00,24.97,25.02,24.97,24.99,8200.0,19.8184,19.8581,19.8184,19.8342,8200.0
2009-07-02 15:50:00,24.98,25.0,24.96,25.0,5700.0,19.8263,19.8422,19.8104,19.8422,5700.0
2009-07-02 15:55:00,24.99,25.0,24.88,24.94,18500.0,19.8342,19.8422,19.7469,19.7946,18500.0
2009-07-06 09:30:00,24.51,24.51,24.31,24.39,7500.0,19.4533,19.4533,19.2945,19.358,7500.0
2009-07-06 09:35:00,24.39,24.42,24.3,24.37,4300.0,19.358,19.3818,19.2866,19.3422,4300.0
2009-07-06 09:40:00,24.37,24.42,24.33,24.38,3900.0,19.3422,19.3818,19.3104,19.3501,3900.0
2009-07-06 09:45:00,24.38,24.59,24.35,24.59,14500.0,19.3501,19.5168,19.3263,19.5168,14500.0
2009-07-06 09:50:00,24.59,24.66,24.52,24.52,9100.0,19.5168,19.5723,19.4612,19.4612,9100.0
2009-07-06 09:55:00,24.5,24.55,24.49,24.55,3700.0,19.4453,19.485,19.4374,19.485,3700.0
2009-07-06 10:00:00,24.58,24.65,24.42,24.45,7900.0,19.5088,19.5644,19.3818,19.4056,7900.0
2009-07-06 10:05:00,24.47,24.52,24.42,24.42,9000.0,19.4215,19.4612,19.3818,19.3818,9000.0
2009-07-06 10:10:00,24.39,24.39,24.28,24.28,2700.0,19.358,19.358,19.2707,19.2707,2700.0
2009-07-06 10:15:00,24.27,24.3,24.2,24.2,2100.0,19.2628,19.2866,19.2072,19.2072,2100.0
2009-07-06 10:20:00,24.2,24.24,24.13,24.21,8400.0,19.2072,19.239,19.1517,19.2152,8400.0
2009-07-06 10:25:00,24.22,24.22,24.18,24.19,1400.0,19.2231,19.2231,19.1914,19.1993,1400.0
2009-07-06 10:30:00,24.2,24.21,24.12,24.17,3300.0,19.2072,19.2152,19.1437,19.1834,3300.0
2009-07-06 10:35:00,24.16,24.16,24.11,24.11,2100.0,19.1755,19.1755,19.1358,19.1358,2100.0
2009-07-06 10:40:00,24.11,24.13,24.08,24.13,2600.0,19.1358,19.1517,19.112,19.1517,2600.0
2009-07-06 10:45:00,24.17,24.21,24.15,24.18,1900.0,19.1834,19.2152,19.1675,19.1914,1900.0
2009-07-06 10:50:00,24.18,24.2,24.13,24.16,3600.0,19.1914,19.2072,19.1517,19.1755,3600.0
2009-07-06 10:55:00,24.18,24.23,24.18,24.23,1800.0,19.1914,19.231,19.1914,19.231,1800.0
2009-07-06 11:00:00,24.23,24.27,24.22,24.27,2500.0,19.231,19.2628,19.2231,19.2628,2500.0
2009-07-06 11:05:00,24.29,24.31,24.29,24.3,1400.0,19.2787,19.2945,19.2787,19.2866,1400.0
2009-07-06 11:10:00,24.31,24.31,24.29,24.31,1800.0,19.2945,19.2945,19.2787,19.2945,1800.0
2009-07-06 11:15:00,24.32,24.34,24.32,24.34,700.0,19.3025,19.3183,19.3025,19.3183,700.0
2009-07-06 11:20:00,24.36,24.4,24.35,24.38,2200.0,19.3342,19.366,19.3263,19.3501,2200.0
2009-07-06 11:25:00,24.36,24.37,24.32,24.32,1800.0,19.3342,19.3422,19.3025,19.3025,1800.0
2009-07-06 11:30:00,24.32,24.35,24.31,24.35,1200.0,19.3025,19.3263,19.2945,19.3263,1200.0
2009-07-06 11:35:00,24.36,24.4,24.36,24.4,1100.0,19.3342,19.366,19.3342,19.366,1100.0
2009-07-06 11:40:00,24.42,24.45,24.41,24.45,1600.0,19.3818,19.4056,19.3739,19.4056,1600.0
2009-07-06 11:45:00,24.44,24.55,24.44,24.55,4100.0,19.3977,19.485,19.3977,19.485,4100.0
2009-07-06 11:50:00,24.56,24.56,24.52,24.54,3600.0,19.493,19.493,19.4612,19.4771,3600.0
2009-07-06 11:55:00,24.5,24.5,24.46,24.46,1300.0,19.4453,19.4453,19.4136,19.4136,1300.0
2009-07-06 12:00:00,24.46,24.48,24.45,24.48,2900.0,19.4136,19.4295,19.4056,19.4295,2900.0
2009-07-06 12:05:00,24.51,24.51,24.49,24.5,900.0,19.4533,19.4533,19.4374,19.4453,900.0
2009-07-06 12:10:00,24.49,24.54,24.48,24.52,2000.0,19.4374,19.4771,19.4295,19.4612,2000.0
2009-07-06 12:15:00,24.52,24.54,24.52,24.54,600.0,19.4612,19.4771,19.4612,19.4771,600.0
2009-07-06 12:20:00,24.54,24.56,24.54,24.55,900.0,19.4771,19.493,19.4771,19.485,900.0
2009-07-06 12:25:00,24.54,24.54,24.5,24.5,1200.0,19.4771,19.4771,19.4453,19.4453,1200.0
2009-07-06 12:30:00,24.51,24.51,24.49,24.51,1400.0,19.4533,19.4533,19.4374,19.4533,1400.0
2009-07-06 12:35:00,24.52,24.54,24.51,24.54,3800.0,19.4612,19.4771,19.4533,19.4771,3800.0
2009-07-06 12:40:00,24.53,24.53,24.5,24.51,1000.0,19.4691,19.4691,19.4453,19.4533,1000.0
2009-07-06 12:45:00,24.5,24.5,24.49,24.5,1700.0,19.4453,19.4453,19.4374,19.4453,1700.0
2009-07-06 12:50:00,24.47,24.5,24.47,24.5,400.0,19.4215,19.4453,19.4215,19.4453,400.0
2009-07-06 12:55:00,24.51,24.51,24.51,24.51,200.0,19.4533,19.4533,19.4533,19.4533,200.0
2009-07-06 13:00:00,24.5,24.52,24.5,24.51,900.0,19.4453,19.4612,19.4453,19.4533,900.0
2009-07-06 13:05:00,24.51,24.54,24.51,24.51,1400.0,19.4533,19.4771,19.4533,19.4533,1400.0
2009-07-06 13:10:00,24.52,24.53,24.52,24.53,700.0,19.4612,19.4691,19.4612,19.4691,700.0
2009-07-06 13:15:00,24.54,24.63,24.54,24.62,1300.0,19.4771,19.5485,19.4771,19.5406,1300.0
2009-07-06 13:20:00,24.62,24.64,24.62,24.64,600.0,19.5406,19.5564,19.5406,19.5564,600.0
2009-07-06 13:25:00,24.65,24.66,24.65,24.65,1500.0,19.5644,19.5723,19.5644,19.5644,1500.0
2009-07-06 13:30:00,24.65,24.66,24.6,24.6,1100.0,19.5644,19.5723,19.5247,19.5247,1100.0
2009-07-06 13:35:00,24.6,24.62,24.56,24.57,23600.0,19.5247,19.5406,19.493,19.5009,23600.0
2009-07-06 13:40:00,24.56,24.67,24.56,24.67,6600.0,19.493,19.5803,19.493,19.5803,6600.0
2009-07-06 13:45:00,24.67,24.7,24.62,24.64,19500.0,19.5803,19.6041,19.5406,19.5564,19500.0
2009-07-06 13:50:00,24.64,24.75,24.64,24.74,23900.0,19.5564,19.6438,19.5564,19.6358,23900.0
2009-07-06 13:55:00,24.73,24.74,24.71,24.71,3500.0,19.6279,19.6358,19.612,19.612,3500.0
2009-07-06 14:00:00,24.71,24.75,24.71,24.75,5300.0,19.612,19.6438,19.612,19.6438,5300.0
2009-07-06 14:05:00,24.76,24.78,24.71,24.71,8500.0,19.6517,19.6676,19.612,19.612,8500.0
2009-07-06 14:10:00,24.71,24.76,24.69,24.76,6200.0,19.612,19.6517,19.5961,19.6517,6200.0
2009-07-06 14:15:00,24.77,24.82,24.77,24.8,2200.0,19.6596,19.6993,19.6596,19.6834,2200.0
2009-07-06 14:20:00,24.76,24.76,24.71,24.76,4500.0,19.6517,19.6517,19.612,19.6517,4500.0
2009-07-06 14:25:00,24.75,24.76,24.75,24.76,1700.0,19.6438,19.6517,19.6438,19.6517,1700.0
2009-07-06 14:30:00,24.76,24.8,24.73,24.8,3000.0,19.6517,19.6834,19.6279,19.6834,3000.0
2009-07-06 14:35:00,24.8,24.8,24.78,24.78,1600.0,19.6834,19.6834,19.6676,19.6676,1600.0
2009-07-06 14:40:00,24.76,24.77,24.75,24.75,800.0,19.6517,19.6596,19.6438,19.6438,800.0
2009-07-06 14:45:00,24.74,24.78,24.74,24.78,3000.0,19.6358,19.6676,19.6358,19.6676,3000.0
2009-07-06 14:50:00,24.76,24.77,24.69,24.7,4100.0,19.6517,19.6596,19.5961,19.6041,4100.0
2009-07-06 14:55:00,24.73,24.76,24.73,24.74,5700.0,19.6279,19.6517,19.6279,19.6358,5700.0
2009-07-06 15:00:00,24.76,24.83,24.76,24.78,3600.0,19.6517,19.7072,19.6517,19.6676,3600.0
2009-07-06 15:05:00,24.78,24.78,24.74,24.74,5900.0,19.6676,19.6676,19.6358,19.6358,5900.0
2009-07-06 15:10:00,24.74,24.74,24.68,24.72,3900.0,19.6358,19.6358,19.5882,19.6199,3900.0
2009-07-06 15:15:00,24.73,24.76,24.72,24.72,8900.0,19.6279,19.6517,19.6199,19.6199,8900.0
2009-07-06 15:20:00,24.72,24.73,24.71,24.73,7200.0,19.6199,19.6279,19.612,19.6279,7200.0
2009-07-06 15:25:00,24.74,24.78,24.72,24.73,10200.0,19.6358,19.6676,19.6199,19.6279,10200.0
2009-07-06 15:30:00,24.73,24.74,24.63,24.72,20200.0,19.6279,19.6358,19.5485,19.6199,20200.0
2009-07-06 15:35:00,24.71,24.77,24.7,24.76,6800.0,19.612,19.6596,19.6041,19.6517,6800.0
2009-07-06 15:40:00,24.75,24.8,24.75,24.8,5300.0,19.6438,19.6834,19.6438,19.6834,5300.0
2009-07-06 15:45:00,24.8,24.88,24.79,24.81,9400.0,19.6834,19.7469,19.6755,19.6914,9400.0
2009-07-06 15:50:00,24.82,24.91,24.82,24.87,9900.0,19.6993,19.7707,19.6993,19.739,9900.0
2009-07-06 15:55:00,24.87,24.92,24.83,24.9,35100.0,19.739,19.7787,19.7072,19.7628,35100.0
2009-07-07 09:30:00,24.78,24.82,24.69,24.82,5400.0,19.6676,19.6993,19.5961,19.6993,5400.0
2009-07-07 09:35:00,24.8,24.83,24.73,24.76,6200.0,19.6834,19.7072,19.6279,19.6517,6200.0
2009-07-07 09:40:00,24.75,24.82,24.66,24.8,8100.0,19.6438,19.6993,19.5723,19.6834,8100.0
2009-07-07 09:45:00,24.79,24.79,24.69,24.7,2200.0,19.6755,19.6755,19.5961,19.6041,2200.0
2009-07-07 09:50:00,24.72,24.84,24.72,24.8,4500.0,19.6199,19.7152,19.6199,19.6834,4500.0
2009-07-07 09:55:00,24.82,24.82,24.71,24.75,4000.0,19.6993,19.6993,19.612,19.6438,4000.0
2009-07-07 10:00:00,24.75,24.76,24.59,24.61,4700.0,19.6438,19.6517,19.5168,19.5326,4700.0
2009-07-07 10:05:00,24.56,24.59,24.53,24.59,1200.0,19.493,19.5168,19.4691,19.5168,1200.0
2009-07-07 10:10:00,24.56,24.58,24.48,24.5,2100.0,19.493,19.5088,19.4295,19.4453,2100.0
2009-07-07 10:15:00,24.5,24.52,24.48,24.52,1400.0,19.4453,19.4612,19.4295,19.4612,1400.0
2009-07-07 10:20:00,24.5,24.55,24.42,24.42,3900.0,19.4453,19.485,19.3818,19.3818,3900.0
2009-07-07 10:25:00,24.41,24.49,24.39,24.44,4100.0,19.3739,19.4374,19.358,19.3977,4100.0
2009-07-07 10:30:00,24.45,24.45,24.39,24.4,2300.0,19.4056,19.4056,19.358,19.366,2300.0
2009-07-07 10:35:00,24.4,24.4,24.3,24.31,5600.0,19.366,19.366,19.2866,19.2945,5600.0
2009-07-07 10:40:00,24.3,24.33,24.29,24.32,8600.0,19.2866,19.3104,19.2787,19.3025,8600.0
2009-07-07 10:45:00,24.33,24.33,24.21,24.21,10900.0,19.3104,19.3104,19.2152,19.2152,10900.0
2009-07-07 10:50:00,24.2,24.2,24.06,24.1,65700.0,19.2072,19.2072,19.0961,19.1279,65700.0
2009-07-07 10:55:00,24.1,24.1,24.05,24.06,13800.0,19.1279,19.1279,19.0882,19.0961,13800.0
2009-07-07 11:00:00,24.05,24.1,24.01,24.07,14500.0,19.0882,19.1279,19.0564,19.104,14500.0
2009-07-07 11:05:00,24.07,24.11,24.07,24.11,2100.0,19.104,19.1358,19.104,19.1358,2100.0
2009-07-07 11:10:00,24.13,24.19,24.09,24.18,69900.0,19.1517,19.1993,19.1199,19.1914,69900.0
2009-07-07 11:15:00,24.19,24.19,24.12,24.13,4100.0,19.1993,19.1993,19.1437,19.1517,4100.0
2009-07-07 11:20:00,24.15,24.15,24.12,24.12,1200.0,19.1675,19.1675,19.1437,19.1437,1200.0
2009-07-07 11:25:00,24.13,24.13,23.99,23.99,19500.0,19.1517,19.1517,19.0406,19.0406,19500.0
2009-07-07 11:30:00,23.99,24.04,23.99,24.04,3500.0,19.0406,19.0802,19.0406,19.0802,3500.0
2009-07-07 11:35:00,24.04,24.04,23.98,23.98,3500.0,19.0802,19.0802,19.0326,19.0326,3500.0
2009-07-07 11:40:00,23.99,24.0,23.95,23.95,3600.0,19.0406,19.0485,19.0088,19.0088,3600.0
2009-07-07 11:45:00,23.96,23.96,23.92,23.94,1600.0,19.0167,19.0167,18.985,19.0009,1600.0
2009-07-07 11:50:00,23.94,24.0,23.94,24.0,1500.0,19.0009,19.0485,19.0009,19.0485,1500.0
2009-07-07 11:55:00,24.0,24.03,23.99,24.03,1900.0,19.0485,19.0723,19.0406,19.0723,1900.0
2009-07-07 12:00:00,24.03,24.05,24.0,24.0,3300.0,19.0723,19.0882,19.0485,19.0485,3300.0
2009-07-07 12:05:00,24.01,24.04,24.0,24.03,3900.0,19.0564,19.0802,19.0485,19.0723,3900.0
2009-07-07 12:10:00,24.04,24.08,24.04,24.08,1900.0,19.0802,19.112,19.0802,19.112,1900.0
2009-07-07 12:15:00,24.08,24.08,24.07,24.08,1900.0,19.112,19.112,19.104,19.112,1900.0
2009-07-07 12:20:00,24.09,24.09,24.06,24.06,1900.0,19.1199,19.1199,19.0961,19.0961,1900.0
2009-07-07 12:25:00,24.05,24.05,24.03,24.04,3100.0,19.0882,19.0882,19.0723,19.0802,3100.0
2009-07-07 12:30:00,24.04,24.05,24.03,24.03,600.0,19.0802,19.0882,19.0723,19.0723,600.0
2009-07-07 12:35:00,24.03,24.03,24.02,24.02,400.0,19.0723,19.0723,19.0644,19.0644,400.0
2009-07-07 12:40:00,23.99,24.0,23.99,24.0,1200.0,19.0406,19.0485,19.0406,19.0485,1200.0
2009-07-07 12:45:00,24.01,24.01,23.97,24.0,2000.0,19.0564,19.0564,19.0247,19.0485,2000.0
2009-07-07 12:50:00,24.01,24.01,24.0,24.0,200.0,19.0564,19.0564,19.0485,19.0485,200.0
2009-07-07 12:55:00,23.99,23.99,23.99,23.99,400.0,19.0406,19.0406,19.0406,19.0406,400.0
2009-07-07 13:00:00,23.99,23.99,23.99,23.99,200.0,19.0406,19.0406,19.0406,19.0406,200.0
2009-07-07 13:05:00,24.0,24.02,24.0,24.02,5300.0,19.0485,19.0644,19.0485,19.0644,5300.0
2009-07-07 13:10:00,24.03,24.05,24.02,24.05,7400.0,19.0723,19.0882,19.0644,19.0882,7400.0
2009-07-07 13:15:00,24.07,24.07,24.03,24.07,1000.0,19.104,19.104,19.0723,19.104,1000.0
2009-07-07 13:20:00,24.08,24.12,24.08,24.08,1100.0,19.112,19.1437,19.112,19.112,1100.0
2009-07-07 13:25:00,24.08,24.13,24.08,24.12,1200.0,19.112,19.1517,19.112,19.1437,1200.0
2009-07-07 13:30:00,24.13,24.18,24.13,24.15,4800.0,19.1517,19.1914,19.1517,19.1675,4800.0
2009-07-07 13:35:00,24.13,24.18,24.13,24.15,1400.0,19.1517,19.1914,19.1517,19.1675,1400.0
2009-07-07 13:40:00,24.15,24.18,24.15,24.16,400.0,19.1675,19.1914,19.1675,19.1755,400.0
2009-07-07 13:45:00,24.16,24.18,24.15,24.15,1300.0,19.1755,19.1914,19.1675,19.1675,1300.0
2009-07-07 13:50:00,24.15,24.16,24.11,24.11,1300.0,19.1675,19.1755,19.1358,19.1358,1300.0
2009-07-07 13:55:00,24.11,24.14,24.11,24.12,2100.0,19.1358,19.1596,19.1358,19.1437,2100.0
2009-07-07 14:00:00,24.14,24.18,24.14,24.17,1600.0,19.1596,19.1914,19.1596,19.1834,1600.0
2009-07-07 14:05:00,24.14,24.15,24.05,24.05,6500.0,19.1596,19.1675,19.0882,19.0882,6500.0
2009-07-07 14:10:00,24.06,24.15,24.05,24.15,6400.0,19.0961,19.1675,19.0882,19.1675,6400.0
2009-07-07 14:15:00,24.15,24.15,24.06,24.08,2400.0,19.1675,19.1675,19.0961,19.112,2400.0
2009-07-07 14:20:00,24.09,24.11,24.09,24.1,700.0,19.1199,19.1358,19.1199,19.1279,700.0
2009-07-07 14:25:00,24.11,24.13,24.1,24.1,1400.0,19.1358,19.1517,19.1279,19.1279,1400.0
2009-07-07 14:30:00,24.1,24.1,24.05,24.05,2900.0,19.1279,19.1279,19.0882,19.0882,2900.0
2009-07-07 14:35:00,24.06,24.1,24.06,24.1,1900.0,19.0961,19.1279,19.0961,19.1279,1900.0
2009-07-07 14:40:00,24.09,24.11,24.07,24.08,5600.0,19.1199,19.1358,19.104,19.112,5600.0
2009-07-07 14:45:00,24.08,24.08,23.99,24.0,14600.0,19.112,19.112,19.0406,19.0485,14600.0
2009-07-07 14:50:00,24.0,24.01,23.91,23.96,8100.0,19.0485,19.0564,18.9771,19.0167,8100.0
2009-07-07 14:55:00,23.95,23.97,23.93,23.97,2700.0,19.0088,19.0247,18.9929,19.0247,2700.0
2009-07-07 15:00:00,23.95,23.96,23.86,23.86,4100.0,19.0088,19.0167,18.9374,18.9374,4100.0
2009-07-07 15:05:00,23.86,23.89,23.83,23.89,3600.0,18.9374,18.9612,18.9136,18.9612,3600.0
2009-07-07 15:10:00,23.89,23.9,23.87,23.9,2600.0,18.9612,18.9691,18.9453,18.9691,2600.0
2009-07-07 15:15:00,23.89,23.95,23.87,23.92,5400.0,18.9612,19.0088,18.9453,18.985,5400.0
2009-07-07 15:20:00,23.91,23.92,23.89,23.9,2900.0,18.9771,18.985,18.9612,18.9691,2900.0
2009-07-07 15:25:00,23.91,24.01,23.91,24.01,10200.0,18.9771,19.0564,18.9771,19.0564,10200.0
2009-07-07 15:30:00,24.01,24.02,23.95,23.95,8900.0,19.0564,19.0644,19.0088,19.0088,8900.0
2009-07-07 15:35:00,23.95,23.96,23.91,23.92,8700.0,19.0088,19.0167,18.9771,18.985,8700.0
2009-07-07 15:40:00,23.92,23.93,23.85,23.88,8900.0,18.985,18.9929,18.9294,18.9532,8900.0
2009-07-07 15:45:00,23.89,23.91,23.84,23.86,12500.0,18.9612,18.9771,18.9215,18.9374,12500.0
2009-07-07 15:50:00,23.85,23.88,23.79,23.83,10400.0,18.9294,18.9532,18.8818,18.9136,10400.0
2009-07-07 15:55:00,23.83,23.86,23.8,23.81,27200.0,18.9136,18.9374,18.8898,18.8977,27200.0
2009-07-08 09:30:00,23.92,23.99,23.86,23.94,2600.0,18.985,19.0406,18.9374,19.0009,2600.0
2009-07-08 09:35:00,23.95,24.03,23.92,23.94,10300.0,19.0088,19.0723,18.985,19.0009,10300.0
2009-07-08 09:40:00,23.93,24.0,23.89,23.93,6800.0,18.9929,19.0485,18.9612,18.9929,6800.0
2009-07-08 09:45:00,23.96,24.06,23.96,24.02,4100.0,19.0167,19.0961,19.0167,19.0644,4100.0
2009-07-08 09:50:00,24.0,24.05,23.88,23.91,4000.0,19.0485,19.0882,18.9532,18.9771,4000.0
2009-07-08 09:55:00,23.89,23.89,23.82,23.82,2200.0,18.9612,18.9612,18.9056,18.9056,2200.0
2009-07-08 10:00:00,23.84,24.01,23.83,23.96,9200.0,18.9215,19.0564,18.9136,19.0167,9200.0
2009-07-08 10:05:00,23.99,24.02,23.88,23.89,7600.0,19.0406,19.0644,18.9532,18.9612,7600.0
2009-07-08 10:10:00,23.89,23.92,23.79,23.82,9500.0,18.9612,18.985,18.8818,18.9056,9500.0
2009-07-08 10:15:00,23.83,23.86,23.81,23.83,8400.0,18.9136,18.9374,18.8977,18.9136,8400.0
2009-07-08 10:20:00,23.84,23.92,23.83,23.83,5500.0,18.9215,18.985,18.9136,18.9136,5500.0
2009-07-08 10:25:00,23.83,23.84,23.74,23.77,4300.0,18.9136,18.9215,18.8421,18.8659,4300.0
2009-07-08 10:30:00,23.76,23.76,23.7,23.7,5700.0,18.858,18.858,18.8104,18.8104,5700.0
2009-07-08 10:35:00,23.72,23.75,23.63,23.68,6700.0,18.8263,18.8501,18.7548,18.7945,6700.0
2009-07-08 10:40:00,23.68,23.69,23.66,23.68,2800.0,18.7945,18.8024,18.7786,18.7945,2800.0
2009-07-08 10:45:00,23.7,23.76,23.7,23.74,5100.0,18.8104,18.858,18.8104,18.8421,5100.0
2009-07-08 10:50:00,23.67,23.74,23.65,23.65,6400.0,18.7866,18.8421,18.7707,18.7707,6400.0
2009-07-08 10:55:00,23.65,23.67,23.57,23.57,6300.0,18.7707,18.7866,18.7072,18.7072,6300.0
2009-07-08 11:00:00,23.56,23.58,23.5,23.52,6000.0,18.6993,18.7151,18.6516,18.6675,6000.0
2009-07-08 11:05:00,23.52,23.52,23.39,23.42,5800.0,18.6675,18.6675,18.5643,18.5882,5800.0
2009-07-08 11:10:00,23.42,23.5,23.39,23.49,5700.0,18.5882,18.6516,18.5643,18.6437,5700.0
2009-07-08 11:15:00,23.49,23.51,23.48,23.51,18700.0,18.6437,18.6596,18.6358,18.6596,18700.0
2009-07-08 11:20:00,23.5,23.51,23.48,23.48,12600.0,18.6516,18.6596,18.6358,18.6358,12600.0
2009-07-08 11:25:00,23.48,23.49,23.44,23.45,3700.0,18.6358,18.6437,18.604,18.612,3700.0
2009-07-08 11:30:00,23.47,23.51,23.46,23.51,2400.0,18.6278,18.6596,18.6199,18.6596,2400.0
2009-07-08 11:35:00,23.51,23.58,23.5,23.5,5000.0,18.6596,18.7151,18.6516,18.6516,5000.0
2009-07-08 11:40:00,23.51,23.61,23.5,23.61,3200.0,18.6596,18.739,18.6516,18.739,3200.0
2009-07-08 11:45:00,23.6,23.61,23.6,23.6,800.0,18.731,18.739,18.731,18.731,800.0
2009-07-08 11:50:00,23.58,23.61,23.49,23.52,10100.0,18.7151,18.739,18.6437,18.6675,10100.0
2009-07-08 11:55:00,23.52,23.58,23.51,23.57,2300.0,18.6675,18.7151,18.6596,18.7072,2300.0
2009-07-08 12:00:00,23.58,23.58,23.51,23.51,2400.0,18.7151,18.7151,18.6596,18.6596,2400.0
2009-07-08 12:05:00,23.51,23.56,23.46,23.56,5500.0,18.6596,18.6993,18.6199,18.6993,5500.0
2009-07-08 12:10:00,23.56,23.56,23.5,23.5,2300.0,18.6993,18.6993,18.6516,18.6516,2300.0
2009-07-08 12:15:00,23.5,23.51,23.4,23.41,2400.0,18.6516,18.6596,18.5723,18.5802,2400.0
2009-07-08 12:20:00,23.42,23.42,23.31,23.33,5000.0,18.5882,18.5882,18.5008,18.5167,5000.0
2009-07-08 12:25:00,23.34,23.37,23.31,23.31,5800.0,18.5247,18.5485,18.5008,18.5008,5800.0
2009-07-08 12:30:00,23.31,23.36,23.31,23.34,16200.0,18.5008,18.5405,18.5008,18.5247,16200.0
2009-07-08 12:35:00,23.37,23.38,23.31,23.31,6900.0,18.5485,18.5564,18.5008,18.5008,6900.0
2009-07-08 12:40:00,23.33,23.37,23.32,23.35,3400.0,18.5167,18.5485,18.5088,18.5326,3400.0
2009-07-08 12:45:00,23.36,23.42,23.36,23.4,2800.0,18.5405,18.5882,18.5405,18.5723,2800.0
2009-07-08 12:50:00,23.42,23.48,23.4,23.47,6600.0,18.5882,18.6358,18.5723,18.6278,6600.0
2009-07-08 12:55:00,23.47,23.48,23.41,23.41,2900.0,18.6278,18.6358,18.5802,18.5802,2900.0
2009-07-08 13:00:00,23.41,23.52,23.4,23.52,9200.0,18.5802,18.6675,18.5723,18.6675,9200.0
2009-07-08 13:05:00,23.54,23.61,23.54,23.58,22100.0,18.6834,18.739,18.6834,18.7151,22100.0
2009-07-08 13:10:00,23.6,23.63,23.57,23.63,13700.0,18.731,18.7548,18.7072,18.7548,13700.0
2009-07-08 13:15:00,23.63,23.67,23.61,23.63,8400.0,18.7548,18.7866,18.739,18.7548,8400.0
2009-07-08 13:20:00,23.63,23.65,23.62,23.64,2100.0,18.7548,18.7707,18.7469,18.7628,2100.0
2009-07-08 13:25:00,23.65,23.75,23.65,23.75,6400.0,18.7707,18.8501,18.7707,18.8501,6400.0
2009-07-08 13:30:00,23.75,23.79,23.72,23.72,3700.0,18.8501,18.8818,18.8263,18.8263,3700.0
2009-07-08 13:35:00,23.71,23.71,23.64,23.64,3600.0,18.8183,18.8183,18.7628,18.7628,3600.0
2009-07-08 13:40:00,23.65,23.73,23.65,23.73,13200.0,18.7707,18.8342,18.7707,18.8342,13200.0
2009-07-08 13:45:00,23.71,23.72,23.64,23.64,22500.0,18.8183,18.8263,18.7628,18.7628,22500.0
2009-07-08 13:50:00,23.64,23.64,23.56,23.6,6900.0,18.7628,18.7628,18.6993,18.731,6900.0
2009-07-08 13:55:00,23.59,23.63,23.59,23.59,2200.0,18.7231,18.7548,18.7231,18.7231,2200.0
2009-07-08 14:00:00,23.59,23.59,23.54,23.54,6900.0,18.7231,18.7231,18.6834,18.6834,6900.0
2009-07-08 14:05:00,23.57,23.57,23.45,23.49,6500.0,18.7072,18.7072,18.612,18.6437,6500.0
2009-07-08 14:10:00,23.48,23.48,23.4,23.44,4400.0,18.6358,18.6358,18.5723,18.604,4400.0
2009-07-08 14:15:00,23.44,23.46,23.38,23.4,2200.0,18.604,18.6199,18.5564,18.5723,2200.0
2009-07-08 14:20:00,23.39,23.51,23.39,23.41,6100.0,18.5643,18.6596,18.5643,18.5802,6100.0
2009-07-08 14:25:00,23.42,23.42,23.35,23.38,3400.0,18.5882,18.5882,18.5326,18.5564,3400.0
2009-07-08 14:30:00,23.37,23.41,23.31,23.31,4300.0,18.5485,18.5802,18.5008,18.5008,4300.0
2009-07-08 14:35:00,23.31,23.44,23.31,23.43,3900.0,18.5008,18.604,18.5008,18.5961,3900.0
2009-07-08 14:40:00,23.43,23.44,23.4,23.41,3200.0,18.5961,18.604,18.5723,18.5802,3200.0
2009-07-08 14:45:00,23.4,23.41,23.35,23.35,2100.0,18.5723,18.5802,18.5326,18.5326,2100.0
2009-07-08 14:50:00,23.35,23.51,23.35,23.44,6100.0,18.5326,18.6596,18.5326,18.604,6100.0
2009-07-08 14:55:00,23.45,23.46,23.41,23.43,2500.0,18.612,18.6199,18.5802,18.5961,2500.0
2009-07-08 15:00:00,23.43,23.5,23.4,23.49,6600.0,18.5961,18.6516,18.5723,18.6437,6600.0
2009-07-08 15:05:00,23.48,23.55,23.47,23.49,8200.0,18.6358,18.6913,18.6278,18.6437,8200.0
2009-07-08 15:10:00,23.49,23.51,23.45,23.48,9600.0,18.6437,18.6596,18.612,18.6358,9600.0
2009-07-08 15:15:00,23.47,23.5,23.41,23.46,9400.0,18.6278,18.6516,18.5802,18.6199,9400.0
2009-07-08 15:20:00,23.48,23.53,23.4,23.46,9300.0,18.6358,18.6755,18.5723,18.6199,9300.0
2009-07-08 15:25:00,23.45,23.45,23.36,23.38,6100.0,18.612,18.612,18.5405,18.5564,6100.0
2009-07-08 15:30:00,23.39,23.43,23.38,23.4,7500.0,18.5643,18.5961,18.5564,18.5723,7500.0
2009-07-08 15:35:00,23.41,23.53,23.4,23.44,11100.0,18.5802,18.6755,18.5723,18.604,11100.0
2009-07-08 15:40:00,23.49,23.58,23.48,23.56,13700.0,18.6437,18.7151,18.6358,18.6993,13700.0
2009-07-08 15:45:00,23.57,23.69,23.57,23.58,25100.0,18.7072,18.8024,18.7072,18.7151,25100.0
2009-07-08 15:50:00,23.56,23.58,23.5,23.53,26900.0,18.6993,18.7151,18.6516,18.6755,26900.0
2009-07-08 15:55:00,23.53,23.57,23.48,23.52,40100.0,18.6755,18.7072,18.6358,18.6675,40100.0
2009-07-09 09:30:00,23.7,23.98,23.6,23.61,3300.0,18.8104,19.0326,18.731,18.739,3300.0
2009-07-09 09:35:00,23.69,23.69,23.55,23.55,2500.0,18.8024,18.8024,18.6913,18.6913,2500.0
2009-07-09 09:40:00,23.57,23.57,23.4,23.49,4900.0,18.7072,18.7072,18.5723,18.6437,4900.0
2009-07-09 09:45:00,23.47,23.51,23.41,23.47,3800.0,18.6278,18.6596,18.5802,18.6278,3800.0
2009-07-09 09:50:00,23.41,23.55,23.39,23.55,5500.0,18.5802,18.6913,18.5643,18.6913,5500.0
2009-07-09 09:55:00,23.55,23.6,23.53,23.54,4300.0,18.6913,18.731,18.6755,18.6834,4300.0
2009-07-09 10:00:00,23.55,23.58,23.47,23.55,5500.0,18.6913,18.7151,18.6278,18.6913,5500.0
2009-07-09 10:05:00,23.56,23.69,23.49,23.63,9400.0,18.6993,18.8024,18.6437,18.7548,9400.0
2009-07-09 10:10:00,23.62,23.66,23.56,23.64,6000.0,18.7469,18.7786,18.6993,18.7628,6000.0
2009-07-09 10:15:00,23.67,23.7,23.59,23.59,4500.0,18.7866,18.8104,18.7231,18.7231,4500.0
2009-07-09 10:20:00,23.59,23.6,23.52,23.55,3000.0,18.7231,18.731,18.6675,18.6913,3000.0
2009-07-09 10:25:00,23.53,23.54,23.4,23.5,5100.0,18.6755,18.6834,18.5723,18.6516,5100.0
2009-07-09 10:30:00,23.5,23.57,23.41,23.47,4700.0,18.6516,18.7072,18.5802,18.6278,4700.0
2009-07-09 10:35:00,23.49,23.64,23.46,23.46,5100.0,18.6437,18.7628,18.6199,18.6199,5100.0
2009-07-09 10:40:00,23.48,23.57,23.48,23.56,3500.0,18.6358,18.7072,18.6358,18.6993,3500.0
2009-07-09 10:45:00,23.55,23.58,23.48,23.49,2500.0,18.6913,18.7151,18.6358,18.6437,2500.0
2009-07-09 10:50:00,23.48,23.56,23.48,23.54,1000.0,18.6358,18.6993,18.6358,18.6834,1000.0
2009-07-09 10:55:00,23.53,23.53,23.48,23.51,3300.0,18.6755,18.6755,18.6358,18.6596,3300.0
2009-07-09 11:00:00,23.51,23.51,23.42,23.48,3600.0,18.6596,18.6596,18.5882,18.6358,3600.0
2009-07-09 11:05:00,23.51,23.51,23.41,23.42,2800.0,18.6596,18.6596,18.5802,18.5882,2800.0
2009-07-09 11:10:00,23.42,23.48,23.41,23.44,3200.0,18.5882,18.6358,18.5802,18.604,3200.0
2009-07-09 11:15:00,23.43,23.45,23.39,23.44,4300.0,18.5961,18.612,18.5643,18.604,4300.0
2009-07-09 11:20:00,23.44,23.57,23.44,23.55,5500.0,18.604,18.7072,18.604,18.6913,5500.0
2009-07-09 11:25:00,23.53,23.54,23.51,23.51,1100.0,18.6755,18.6834,18.6596,18.6596,1100.0
2009-07-09 11:30:00,23.47,23.59,23.47,23.59,6400.0,18.6278,18.7231,18.6278,18.7231,6400.0
2009-07-09 11:35:00,23.59,23.64,23.58,23.59,4300.0,18.7231,18.7628,18.7151,18.7231,4300.0
2009-07-09 11:40:00,23.61,23.64,23.6,23.61,1700.0,18.739,18.7628,18.731,18.739,1700.0
2009-07-09 11:45:00,23.67,23.7,23.61,23.61,3400.0,18.7866,18.8104,18.739,18.739,3400.0
2009-07-09 11:50:00,23.64,23.65,23.63,23.65,1400.0,18.7628,18.7707,18.7548,18.7707,1400.0
2009-07-09 11:55:00,23.64,23.67,23.59,23.59,1600.0,18.7628,18.7866,18.7231,18.7231,1600.0
2009-07-09 12:00:00,23.59,23.61,23.55,23.61,2000.0,18.7231,18.739,18.6913,18.739,2000.0
2009-07-09 12:05:00,23.61,23.67,23.6,23.65,5800.0,18.739,18.7866,18.731,18.7707,5800.0
2009-07-09 12:10:00,23.66,23.67,23.62,23.63,5400.0,18.7786,18.7866,18.7469,18.7548,5400.0
2009-07-09 12:15:00,23.63,23.68,23.62,23.66,3000.0,18.7548,18.7945,18.7469,18.7786,3000.0
2009-07-09 12:20:00,23.65,23.71,23.64,23.67,4600.0,18.7707,18.8183,18.7628,18.7866,4600.0
2009-07-09 12:25:00,23.67,23.71,23.64,23.68,3500.0,18.7866,18.8183,18.7628,18.7945,3500.0
2009-07-09 12:30:00,23.68,23.7,23.66,23.66,1300.0,18.7945,18.8104,18.7786,18.7786,1300.0
2009-07-09 12:35:00,23.66,23.73,23.64,23.69,3600.0,18.7786,18.8342,18.7628,18.8024,3600.0
2009-07-09 12:40:00,23.7,23.7,23.66,23.66,1000.0,18.8104,18.8104,18.7786,18.7786,1000.0
2009-07-09 12:45:00,23.68,23.69,23.65,23.66,1900.0,18.7945,18.8024,18.7707,18.7786,1900.0
2009-07-09 12:50:00,23.65,23.72,23.63,23.72,3800.0,18.7707,18.8263,18.7548,18.8263,3800.0
2009-07-09 12:55:00,23.71,23.73,23.68,23.69,1200.0,18.8183,18.8342,18.7945,18.8024,1200.0
2009-07-09 13:00:00,23.72,23.72,23.58,23.6,6100.0,18.8263,18.8263,18.7151,18.731,6100.0
2009-07-09 13:05:00,23.64,23.68,23.61,23.64,4600.0,18.7628,18.7945,18.739,18.7628,4600.0
2009-07-09 13:10:00,23.67,23.79,23.67,23.7,2800.0,18.7866,18.8818,18.7866,18.8104,2800.0
2009-07-09 13:15:00,23.73,23.73,23.65,23.66,2200.0,18.8342,18.8342,18.7707,18.7786,2200.0
2009-07-09 13:20:00,23.69,23.71,23.56,23.6,10100.0,18.8024,18.8183,18.6993,18.731,10100.0
2009-07-09 13:25:00,23.59,23.64,23.58,23.63,6100.0,18.7231,18.7628,18.7151,18.7548,6100.0
2009-07-09 13:30:00,23.67,23.67,23.59,23.59,1900.0,18.7866,18.7866,18.7231,18.7231,1900.0
2009-07-09 13:35:00,23.61,23.61,23.55,23.6,6600.0,18.739,18.739,18.6913,18.731,6600.0
2009-07-09 13:40:00,23.6,23.65,23.57,23.6,3900.0,18.731,18.7707,18.7072,18.731,3900.0
2009-07-09 13:45:00,23.63,23.64,23.6,23.64,1900.0,18.7548,18.7628,18.731,18.7628,1900.0
2009-07-09 13:50:00,23.64,23.66,23.63,23.65,6400.0,18.7628,18.7786,18.7548,18.7707,6400.0
2009-07-09 13:55:00,23.64,23.67,23.64,23.67,3000.0,18.7628,18.7866,18.7628,18.7866,3000.0
2009-07-09 14:00:00,23.66,23.66,23.63,23.65,4200.0,18.7786,18.7786,18.7548,18.7707,4200.0
2009-07-09 14:05:00,23.65,23.66,23.64,23.66,2400.0,18.7707,18.7786,18.7628,18.7786,2400.0
2009-07-09 14:10:00,23.66,23.69,23.65,23.69,5200.0,18.7786,18.8024,18.7707,18.8024,5200.0
2009-07-09 14:15:00,23.67,23.73,23.66,23.66,2500.0,18.7866,18.8342,18.7786,18.7786,2500.0
2009-07-09 14:20:00,23.67,23.69,23.67,23.69,1200.0,18.7866,18.8024,18.7866,18.8024,1200.0
2009-07-09 14:25:00,23.68,23.73,23.68,23.69,5000.0,18.7945,18.8342,18.7945,18.8024,5000.0
2009-07-09 14:30:00,23.69,23.73,23.69,23.69,3400.0,18.8024,18.8342,18.8024,18.8024,3400.0
2009-07-09 14:35:00,23.69,23.73,23.69,23.7,600.0,18.8024,18.8342,18.8024,18.8104,600.0
2009-07-09 14:40:00,23.71,23.74,23.7,23.72,4700.0,18.8183,18.8421,18.8104,18.8263,4700.0
2009-07-09 14:45:00,23.71,23.72,23.71,23.72,1500.0,18.8183,18.8263,18.8183,18.8263,1500.0
2009-07-09 14:50:00,23.71,23.73,23.71,23.73,1800.0,18.8183,18.8342,18.8183,18.8342,1800.0
2009-07-09 14:55:00,23.72,23.72,23.65,23.65,4600.0,18.8263,18.8263,18.7707,18.7707,4600.0
2009-07-09 15:00:00,23.65,23.67,23.6,23.67,9300.0,18.7707,18.7866,18.731,18.7866,9300.0
2009-07-09 15:05:00,23.66,23.7,23.6,23.63,12900.0,18.7786,18.8104,18.731,18.7548,12900.0
2009-07-09 15:10:00,23.62,23.67,23.62,23.67,7100.0,18.7469,18.7866,18.7469,18.7866,7100.0
2009-07-09 15:15:00,23.66,23.73,23.64,23.71,8500.0,18.7786,18.8342,18.7628,18.8183,8500.0
2009-07-09 15:20:00,23.68,23.69,23.64,23.65,4800.0,18.7945,18.8024,18.7628,18.7707,4800.0
2009-07-09 15:25:00,23.64,23.65,23.6,23.64,7900.0,18.7628,18.7707,18.731,18.7628,7900.0
2009-07-09 15:30:00,23.63,23.65,23.59,23.63,13900.0,18.7548,18.7707,18.7231,18.7548,13900.0
2009-07-09 15:35:00,23.63,23.65,23.58,23.63,30000.0,18.7548,18.7707,18.7151,18.7548,30000.0
2009-07-09 15:40:00,23.65,23.7,23.64,23.65,7300.0,18.7707,18.8104,18.7628,18.7707,7300.0
2009-07-09 15:45:00,23.65,23.74,23.64,23.71,16200.0,18.7707,18.8421,18.7628,18.8183,16200.0
2009-07-09 15:50:00,23.71,23.72,23.63,23.69,18500.0,18.8183,18.8263,18.7548,18.8024,18500.0
2009-07-09 15:55:00,23.68,23.68,23.65,23.65,25400.0,18.7945,18.7945,18.7707,18.7707,25400.0
2009-07-10 09:30:00,23.39,23.66,23.39,23.65,7200.0,18.5643,18.7786,18.5643,18.7707,7200.0
2009-07-10 09:35:00,23.56,23.76,23.56,23.66,2200.0,18.6993,18.858,18.6993,18.7786,2200.0
2009-07-10 09:40:00,23.76,23.79,23.66,23.66,4700.0,18.858,18.8818,18.7786,18.7786,4700.0
2009-07-10 09:45:00,23.66,23.8,23.66,23.8,2600.0,18.7786,18.8898,18.7786,18.8898,2600.0
2009-07-10 09:50:00,23.85,23.97,23.85,23.91,3000.0,18.9294,19.0247,18.9294,18.9771,3000.0
2009-07-10 09:55:00,23.87,23.89,23.72,23.75,3700.0,18.9453,18.9612,18.8263,18.8501,3700.0
2009-07-10 10:00:00,23.78,23.89,23.68,23.83,9900.0,18.8739,18.9612,18.7945,18.9136,9900.0
2009-07-10 10:05:00,23.82,23.91,23.71,23.84,17000.0,18.9056,18.9771,18.8183,18.9215,17000.0
2009-07-10 10:10:00,23.85,24.0,23.82,24.0,5300.0,18.9294,19.0485,18.9056,19.0485,5300.0
2009-07-10 10:15:00,23.99,24.01,23.93,23.95,3300.0,19.0406,19.0564,18.9929,19.0088,3300.0
2009-07-10 10:20:00,23.94,23.98,23.9,23.91,3600.0,19.0009,19.0326,18.9691,18.9771,3600.0
2009-07-10 10:25:00,23.92,23.92,23.86,23.86,500.0,18.985,18.985,18.9374,18.9374,500.0
2009-07-10 10:30:00,23.86,23.87,23.74,23.77,2900.0,18.9374,18.9453,18.8421,18.8659,2900.0
2009-07-10 10:35:00,23.78,23.82,23.77,23.8,2400.0,18.8739,18.9056,18.8659,18.8898,2400.0
2009-07-10 10:40:00,23.74,23.74,23.67,23.67,800.0,18.8421,18.8421,18.7866,18.7866,800.0
2009-07-10 10:45:00,23.69,23.81,23.69,23.78,2800.0,18.8024,18.8977,18.8024,18.8739,2800.0
2009-07-10 10:50:00,23.79,23.79,23.73,23.73,900.0,18.8818,18.8818,18.8342,18.8342,900.0
2009-07-10 10:55:00,23.73,23.8,23.73,23.77,1800.0,18.8342,18.8898,18.8342,18.8659,1800.0
2009-07-10 11:00:00,23.74,23.74,23.64,23.67,2200.0,18.8421,18.8421,18.7628,18.7866,2200.0
2009-07-10 11:05:00,23.62,23.63,23.59,23.63,900.0,18.7469,18.7548,18.7231,18.7548,900.0
2009-07-10 11:10:00,23.65,23.65,23.59,23.6,2100.0,18.7707,18.7707,18.7231,18.731,2100.0
2009-07-10 11:15:00,23.59,23.59,23.51,23.51,1500.0,18.7231,18.7231,18.6596,18.6596,1500.0
2009-07-10 11:20:00,23.5,23.5,23.4,23.44,2800.0,18.6516,18.6516,18.5723,18.604,2800.0
2009-07-10 11:25:00,23.44,23.45,23.42,23.45,18200.0,18.604,18.612,18.5882,18.612,18200.0
2009-07-10 11:30:00,23.46,23.53,23.45,23.53,2600.0,18.6199,18.6755,18.612,18.6755,2600.0
2009-07-10 11:35:00,23.52,23.53,23.48,23.48,1600.0,18.6675,18.6755,18.6358,18.6358,1600.0
2009-07-10 11:40:00,23.49,23.49,23.48,23.48,500.0,18.6437,18.6437,18.6358,18.6358,500.0
2009-07-10 11:45:00,23.47,23.5,23.45,23.5,2200.0,18.6278,18.6516,18.612,18.6516,2200.0
2009-07-10 11:50:00,23.53,23.58,23.52,23.58,1600.0,18.6755,18.7151,18.6675,18.7151,1600.0
2009-07-10 11:55:00,23.56,23.56,23.54,23.55,2400.0,18.6993,18.6993,18.6834,18.6913,2400.0
2009-07-10 12:00:00,23.53,23.56,23.53,23.56,1000.0,18.6755,18.6993,18.6755,18.6993,1000.0
2009-07-10 12:05:00,23.57,23.63,23.57,23.63,1100.0,18.7072,18.7548,18.7072,18.7548,1100.0
2009-07-10 12:10:00,23.6,23.63,23.6,23.63,700.0,18.731,18.7548,18.731,18.7548,700.0
2009-07-10 12:15:00,23.63,23.68,23.63,23.68,2800.0,18.7548,18.7945,18.7548,18.7945,2800.0
2009-07-10 12:20:00,23.69,23.7,23.67,23.68,5000.0,18.8024,18.8104,18.7866,18.7945,5000.0
2009-07-10 12:25:00,23.68,23.69,23.67,23.68,1400.0,18.7945,18.8024,18.7866,18.7945,1400.0
2009-07-10 12:30:00,23.69,23.69,23.68,23.68,700.0,18.8024,18.8024,18.7945,18.7945,700.0
2009-07-10 12:35:00,23.67,23.74,23.66,23.74,6100.0,18.7866,18.8421,18.7786,18.8421,6100.0
2009-07-10 12:40:00,23.74,23.79,23.74,23.78,3500.0,18.8421,18.8818,18.8421,18.8739,3500.0
2009-07-10 12:45:00,23.78,23.87,23.78,23.83,7000.0,18.8739,18.9453,18.8739,18.9136,7000.0
2009-07-10 12:50:00,23.83,23.86,23.82,23.82,3200.0,18.9136,18.9374,18.9056,18.9056,3200.0
2009-07-10 12:55:00,23.83,23.83,23.82,23.83,1100.0,18.9136,18.9136,18.9056,18.9136,1100.0
2009-07-10 13:00:00,23.86,23.92,23.83,23.91,3700.0,18.9374,18.985,18.9136,18.9771,3700.0
2009-07-10 13:05:00,23.91,23.91,23.87,23.87,1200.0,18.9771,18.9771,18.9453,18.9453,1200.0
2009-07-10 13:10:00,23.87,23.87,23.85,23.87,3300.0,18.9453,18.9453,18.9294,18.9453,3300.0
2009-07-10 13:15:00,23.87,23.93,23.87,23.93,1400.0,18.9453,18.9929,18.9453,18.9929,1400.0
2009-07-10 13:20:00,23.93,23.93,23.88,23.88,1200.0,18.9929,18.9929,18.9532,18.9532,1200.0
2009-07-10 13:25:00,23.88,23.88,23.86,23.86,1600.0,18.9532,18.9532,18.9374,18.9374,1600.0
2009-07-10 13:30:00,23.86,23.87,23.86,23.87,500.0,18.9374,18.9453,18.9374,18.9453,500.0
2009-07-10 13:35:00,23.87,23.92,23.87,23.92,6600.0,18.9453,18.985,18.9453,18.985,6600.0
2009-07-10 13:40:00,23.91,23.98,23.91,23.98,6700.0,18.9771,19.0326,18.9771,19.0326,6700.0
2009-07-10 13:45:00,24.0,24.0,23.94,23.95,1500.0,19.0485,19.0485,19.0009,19.0088,1500.0
2009-07-10 13:50:00,23.94,23.94,23.93,23.94,3000.0,19.0009,19.0009,18.9929,19.0009,3000.0
2009-07-10 13:55:00,23.96,23.99,23.95,23.99,1500.0,19.0167,19.0406,19.0088,19.0406,1500.0
2009-07-10 14:00:00,23.98,23.98,23.92,23.92,2100.0,19.0326,19.0326,18.985,18.985,2100.0
2009-07-10 14:05:00,23.91,23.92,23.91,23.91,2400.0,18.9771,18.985,18.9771,18.9771,2400.0
2009-07-10 14:10:00,23.9,23.9,23.85,23.9,4100.0,18.9691,18.9691,18.9294,18.9691,4100.0
2009-07-10 14:15:00,23.89,23.91,23.85,23.91,4100.0,18.9612,18.9771,18.9294,18.9771,4100.0
2009-07-10 14:20:00,23.91,23.91,23.83,23.83,2100.0,18.9771,18.9771,18.9136,18.9136,2100.0
2009-07-10 14:25:00,23.83,23.83,23.81,23.81,800.0,18.9136,18.9136,18.8977,18.8977,800.0
2009-07-10 14:30:00,23.82,23.88,23.82,23.83,2400.0,18.9056,18.9532,18.9056,18.9136,2400.0
2009-07-10 14:35:00,23.82,23.86,23.82,23.86,1200.0,18.9056,18.9374,18.9056,18.9374,1200.0
2009-07-10 14:40:00,23.84,23.85,23.82,23.82,1900.0,18.9215,18.9294,18.9056,18.9056,1900.0
2009-07-10 14:45:00,23.79,23.8,23.79,23.8,1900.0,18.8818,18.8898,18.8818,18.8898,1900.0
2009-07-10 14:50:00,23.81,23.86,23.8,23.8,1900.0,18.8977,18.9374,18.8898,18.8898,1900.0
2009-07-10 14:55:00,23.78,23.79,23.74,23.74,6100.0,18.8739,18.8818,18.8421,18.8421,6100.0
2009-07-10 15:00:00,23.74,23.74,23.67,23.68,9000.0,18.8421,18.8421,18.7866,18.7945,9000.0
2009-07-10 15:05:00,23.71,23.79,23.68,23.76,21100.0,18.8183,18.8818,18.7945,18.858,21100.0
2009-07-10 15:10:00,23.76,23.76,23.71,23.72,8700.0,18.858,18.858,18.8183,18.8263,8700.0
2009-07-10 15:15:00,23.72,23.78,23.72,23.75,8500.0,18.8263,18.8739,18.8263,18.8501,8500.0
2009-07-10 15:20:00,23.76,23.76,23.66,23.67,9300.0,18.858,18.858,18.7786,18.7866,9300.0
2009-07-10 15:25:00,23.68,23.72,23.66,23.71,9500.0,18.7945,18.8263,18.7786,18.8183,9500.0
2009-07-10 15:30:00,23.71,23.73,23.71,23.71,10200.0,18.8183,18.8342,18.8183,18.8183,10200.0
2009-07-10 15:35:00,23.71,23.77,23.67,23.76,14900.0,18.8183,18.8659,18.7866,18.858,14900.0
2009-07-10 15:40:00,23.76,23.77,23.71,23.74,10700.0,18.858,18.8659,18.8183,18.8421,10700.0
2009-07-10 15:45:00,23.74,23.84,23.73,23.82,28200.0,18.8421,18.9215,18.8342,18.9056,28200.0
2009-07-10 15:50:00,23.81,23.83,23.75,23.78,24100.0,18.8977,18.9136,18.8501,18.8739,24100.0
2009-07-10 15:55:00,23.79,23.79,23.71,23.77,31100.0,18.8818,18.8818,18.8183,18.8659,31100.0
2009-07-13 09:30:00,24.01,24.01,23.65,23.76,6200.0,19.0564,19.0564,18.7707,18.858,6200.0
2009-07-13 09:35:00,23.8,23.87,23.71,23.71,5400.0,18.8898,18.9453,18.8183,18.8183,5400.0
2009-07-13 09:40:00,23.68,23.84,23.68,23.79,9700.0,18.7945,18.9215,18.7945,18.8818,9700.0
2009-07-13 09:45:00,23.81,23.81,23.71,23.81,11600.0,18.8977,18.8977,18.8183,18.8977,11600.0
2009-07-13 09:50:00,23.75,23.75,23.61,23.68,7300.0,18.8501,18.8501,18.739,18.7945,7300.0
2009-07-13 09:55:00,23.68,23.72,23.64,23.67,9900.0,18.7945,18.8263,18.7628,18.7866,9900.0
2009-07-13 10:00:00,23.67,23.67,23.47,23.47,4400.0,18.7866,18.7866,18.6278,18.6278,4400.0
2009-07-13 10:05:00,23.49,23.59,23.49,23.54,3300.0,18.6437,18.7231,18.6437,18.6834,3300.0
2009-07-13 10:10:00,23.55,23.61,23.53,23.61,2500.0,18.6913,18.739,18.6755,18.739,2500.0
2009-07-13 10:15:00,23.62,23.7,23.59,23.65,6300.0,18.7469,18.8104,18.7231,18.7707,6300.0
2009-07-13 10:20:00,23.66,23.66,23.6,23.64,4500.0,18.7786,18.7786,18.731,18.7628,4500.0
2009-07-13 10:25:00,23.69,23.78,23.69,23.75,3300.0,18.8024,18.8739,18.8024,18.8501,3300.0
2009-07-13 10:30:00,23.79,23.97,23.79,23.88,6600.0,18.8818,19.0247,18.8818,18.9532,6600.0
2009-07-13 10:35:00,23.88,24.0,23.87,23.96,6100.0,18.9532,19.0485,18.9453,19.0167,6100.0
2009-07-13 10:40:00,23.95,23.98,23.86,23.86,9700.0,19.0088,19.0326,18.9374,18.9374,9700.0
2009-07-13 10:45:00,23.86,23.92,23.81,23.86,6100.0,18.9374,18.985,18.8977,18.9374,6100.0
2009-07-13 10:50:00,23.86,23.87,23.8,23.87,2500.0,18.9374,18.9453,18.8898,18.9453,2500.0
2009-07-13 10:55:00,23.87,24.0,23.87,24.0,4500.0,18.9453,19.0485,18.9453,19.0485,4500.0
2009-07-13 11:00:00,23.97,24.01,23.93,23.93,3700.0,19.0247,19.0564,18.9929,18.9929,3700.0
2009-07-13 11:05:00,23.94,23.96,23.89,23.89,5700.0,19.0009,19.0167,18.9612,18.9612,5700.0
2009-07-13 11:10:00,23.9,23.9,23.85,23.85,14300.0,18.9691,18.9691,18.9294,18.9294,14300.0
2009-07-13 11:15:00,23.85,23.89,23.85,23.89,1300.0,18.9294,18.9612,18.9294,18.9612,1300.0
2009-07-13 11:20:00,23.89,23.9,23.88,23.9,25800.0,18.9612,18.9691,18.9532,18.9691,25800.0
2009-07-13 11:25:00,23.9,23.95,23.87,23.95,4300.0,18.9691,19.0088,18.9453,19.0088,4300.0
2009-07-13 11:30:00,23.94,24.01,23.94,23.94,62600.0,19.0009,19.0564,19.0009,19.0009,62600.0
2009-07-13 11:35:00,23.95,23.96,23.9,23.9,20800.0,19.0088,19.0167,18.9691,18.9691,20800.0
2009-07-13 11:40:00,23.91,23.97,23.9,23.97,3500.0,18.9771,19.0247,18.9691,19.0247,3500.0
2009-07-13 11:45:00,23.96,24.01,23.95,24.01,9000.0,19.0167,19.0564,19.0088,19.0564,9000.0
2009-07-13 11:50:00,24.02,24.1,24.02,24.07,2600.0,19.0644,19.1279,19.0644,19.104,2600.0
2009-07-13 11:55:00,24.06,24.1,24.06,24.09,2600.0,19.0961,19.1279,19.0961,19.1199,2600.0
2009-07-13 12:00:00,24.09,24.13,24.09,24.09,2300.0,19.1199,19.1517,19.1199,19.1199,2300.0
2009-07-13 12:05:00,24.1,24.13,24.09,24.12,4900.0,19.1279,19.1517,19.1199,19.1437,4900.0
2009-07-13 12:10:00,24.1,24.1,24.08,24.1,1500.0,19.1279,19.1279,19.112,19.1279,1500.0
2009-07-13 12:15:00,24.11,24.14,24.11,24.14,900.0,19.1358,19.1596,19.1358,19.1596,900.0
2009-07-13 12:20:00,24.13,24.13,24.09,24.11,2000.0,19.1517,19.1517,19.1199,19.1358,2000.0
2009-07-13 12:25:00,24.13,24.14,24.13,24.14,2000.0,19.1517,19.1596,19.1517,19.1596,2000.0
2009-07-13 12:30:00,24.16,24.16,24.14,24.16,2200.0,19.1755,19.1755,19.1596,19.1755,2200.0
2009-07-13 12:35:00,24.13,24.2,24.13,24.2,1100.0,19.1517,19.2072,19.1517,19.2072,1100.0
2009-07-13 12:40:00,24.2,24.23,24.19,24.22,1800.0,19.2072,19.231,19.1993,19.2231,1800.0
2009-07-13 12:45:00,24.23,24.24,24.16,24.2,1600.0,19.231,19.239,19.1755,19.2072,1600.0
2009-07-13 12:50:00,24.22,24.22,24.19,24.19,1500.0,19.2231,19.2231,19.1993,19.1993,1500.0
2009-07-13 12:55:00,24.19,24.2,24.19,24.2,900.0,19.1993,19.2072,19.1993,19.2072,900.0
2009-07-13 13:00:00,24.19,24.22,24.19,24.22,2300.0,19.1993,19.2231,19.1993,19.2231,2300.0
2009-07-13 13:05:00,24.24,24.26,24.24,24.26,900.0,19.239,19.2548,19.239,19.2548,900.0
2009-07-13 13:10:00,24.26,24.28,24.23,24.28,2400.0,19.2548,19.2707,19.231,19.2707,2400.0
2009-07-13 13:15:00,24.29,24.29,24.27,24.27,300.0,19.2787,19.2787,19.2628,19.2628,300.0
2009-07-13 13:20:00,24.29,24.33,24.29,24.31,2400.0,19.2787,19.3104,19.2787,19.2945,2400.0
2009-07-13 13:25:00,24.31,24.31,24.28,24.28,1400.0,19.2945,19.2945,19.2707,19.2707,1400.0
2009-07-13 13:30:00,24.28,24.29,24.24,24.24,3400.0,19.2707,19.2787,19.239,19.239,3400.0
2009-07-13 13:35:00,24.25,24.28,24.25,24.26,2600.0,19.2469,19.2707,19.2469,19.2548,2600.0
2009-07-13 13:40:00,24.27,24.27,24.23,24.24,1300.0,19.2628,19.2628,19.231,19.239,1300.0
2009-07-13 13:45:00,24.24,24.26,24.22,24.23,4900.0,19.239,19.2548,19.2231,19.231,4900.0
2009-07-13 13:50:00,24.24,24.24,24.23,24.24,3900.0,19.239,19.239,19.231,19.239,3900.0
2009-07-13 13:55:00,24.25,24.27,24.22,24.23,3400.0,19.2469,19.2628,19.2231,19.231,3400.0
2009-07-13 14:00:00,24.26,24.26,24.24,24.24,1700.0,19.2548,19.2548,19.239,19.239,1700.0
2009-07-13 14:05:00,24.25,24.29,24.25,24.27,5500.0,19.2469,19.2787,19.2469,19.2628,5500.0
2009-07-13 14:10:00,24.26,24.3,24.26,24.27,1400.0,19.2548,19.2866,19.2548,19.2628,1400.0
2009-07-13 14:15:00,24.28,24.32,24.27,24.27,1300.0,19.2707,19.3025,19.2628,19.2628,1300.0
2009-07-13 14:20:00,24.27,24.35,24.27,24.35,3300.0,19.2628,19.3263,19.2628,19.3263,3300.0
2009-07-13 14:25:00,24.35,24.35,24.35,24.35,0.0,19.3263,19.3263,19.3263,19.3263,0.0
2009-07-13 14:30:00,24.32,24.36,24.31,24.35,9100.0,19.3025,19.3342,19.2945,19.3263,9100.0
2009-07-13 14:35:00,24.35,24.37,24.35,24.37,1300.0,19.3263,19.3422,19.3263,19.3422,1300.0
2009-07-13 14:40:00,24.33,24.33,24.28,24.32,2300.0,19.3104,19.3104,19.2707,19.3025,2300.0
2009-07-13 14:45:00,24.29,24.31,24.28,24.31,1100.0,19.2787,19.2945,19.2707,19.2945,1100.0
2009-07-13 14:50:00,24.31,24.34,24.28,24.28,2000.0,19.2945,19.3183,19.2707,19.2707,2000.0
2009-07-13 14:55:00,24.27,24.3,24.24,24.29,2600.0,19.2628,19.2866,19.239,19.2787,2600.0
2009-07-13 15:00:00,24.29,24.29,24.26,24.26,800.0,19.2787,19.2787,19.2548,19.2548,800.0
2009-07-13 15:05:00,24.27,24.31,24.27,24.27,2100.0,19.2628,19.2945,19.2628,19.2628,2100.0
2009-07-13 15:10:00,24.28,24.31,24.25,24.25,3200.0,19.2707,19.2945,19.2469,19.2469,3200.0
2009-07-13 15:15:00,24.26,24.26,24.19,24.26,5700.0,19.2548,19.2548,19.1993,19.2548,5700.0
2009-07-13 15:20:00,24.26,24.26,24.23,24.26,2100.0,19.2548,19.2548,19.231,19.2548,2100.0
2009-07-13 15:25:00,24.26,24.27,24.21,24.22,1700.0,19.2548,19.2628,19.2152,19.2231,1700.0
2009-07-13 15:30:00,24.21,24.33,24.21,24.32,6600.0,19.2152,19.3104,19.2152,19.3025,6600.0
2009-07-13 15:35:00,24.32,24.38,24.29,24.35,9800.0,19.3025,19.3501,19.2787,19.3263,9800.0
2009-07-13 15:40:00,24.34,24.49,24.34,24.49,13300.0,19.3183,19.4374,19.3183,19.4374,13300.0
2009-07-13 15:45:00,24.49,24.49,24.42,24.44,13800.0,19.4374,19.4374,19.3818,19.3977,13800.0
2009-07-13 15:50:00,24.43,24.52,24.43,24.51,22100.0,19.3898,19.4612,19.3898,19.4533,22100.0
2009-07-13 15:55:00,24.52,24.52,24.29,24.35,156500.0,19.4612,19.4612,19.2787,19.3263,156500.0
2009-07-14 09:30:00,24.32,24.46,24.27,24.4,4200.0,19.3025,19.4136,19.2628,19.366,4200.0
2009-07-14 09:35:00,24.35,24.52,24.21,24.47,17500.0,19.3263,19.4612,19.2152,19.4215,17500.0
2009-07-14 09:40:00,24.41,24.5,24.35,24.38,5100.0,19.3739,19.4453,19.3263,19.3501,5100.0
2009-07-14 09:45:00,24.35,24.43,24.28,24.43,5500.0,19.3263,19.3898,19.2707,19.3898,5500.0
2009-07-14 09:50:00,24.38,24.52,24.31,24.4,14000.0,19.3501,19.4612,19.2945,19.366,14000.0
2009-07-14 09:55:00,24.35,24.41,24.27,24.31,5100.0,19.3263,19.3739,19.2628,19.2945,5100.0
2009-07-14 10:00:00,24.27,24.44,24.27,24.37,3800.0,19.2628,19.3977,19.2628,19.3422,3800.0
2009-07-14 10:05:00,24.3,24.46,24.3,24.44,16500.0,19.2866,19.4136,19.2866,19.3977,16500.0
2009-07-14 10:10:00,24.42,24.45,24.33,24.33,4400.0,19.3818,19.4056,19.3104,19.3104,4400.0
2009-07-14 10:15:00,24.31,24.39,24.29,24.3,14100.0,19.2945,19.358,19.2787,19.2866,14100.0
2009-07-14 10:20:00,24.31,24.34,24.2,24.34,19000.0,19.2945,19.3183,19.2072,19.3183,19000.0
2009-07-14 10:25:00,24.34,24.41,24.29,24.41,8200.0,19.3183,19.3739,19.2787,19.3739,8200.0
2009-07-14 10:30:00,24.4,24.41,24.31,24.31,5400.0,19.366,19.3739,19.2945,19.2945,5400.0
2009-07-14 10:35:00,24.3,24.31,24.18,24.25,7100.0,19.2866,19.2945,19.1914,19.2469,7100.0
2009-07-14 10:40:00,24.21,24.25,24.19,24.24,5400.0,19.2152,19.2469,19.1993,19.239,5400.0
2009-07-14 10:45:00,24.2,24.24,24.19,24.2,12100.0,19.2072,19.239,19.1993,19.2072,12100.0
2009-07-14 10:50:00,24.21,24.23,24.16,24.21,15500.0,19.2152,19.231,19.1755,19.2152,15500.0
2009-07-14 10:55:00,24.19,24.2,24.14,24.2,5800.0,19.1993,19.2072,19.1596,19.2072,5800.0
2009-07-14 11:00:00,24.2,24.2,24.15,24.16,7200.0,19.2072,19.2072,19.1675,19.1755,7200.0
2009-07-14 11:05:00,24.18,24.3,24.18,24.27,4700.0,19.1914,19.2866,19.1914,19.2628,4700.0
2009-07-14 11:10:00,24.24,24.28,24.24,24.28,1300.0,19.239,19.2707,19.239,19.2707,1300.0
2009-07-14 11:15:00,24.29,24.36,24.29,24.33,1700.0,19.2787,19.3342,19.2787,19.3104,1700.0
2009-07-14 11:20:00,24.34,24.37,24.34,24.37,3000.0,19.3183,19.3422,19.3183,19.3422,3000.0
2009-07-14 11:25:00,24.38,24.44,24.38,24.42,2300.0,19.3501,19.3977,19.3501,19.3818,2300.0
2009-07-14 11:30:00,24.43,24.43,24.41,24.41,400.0,19.3898,19.3898,19.3739,19.3739,400.0
2009-07-14 11:35:00,24.43,24.49,24.43,24.49,1900.0,19.3898,19.4374,19.3898,19.4374,1900.0
2009-07-14 11:40:00,24.46,24.46,24.42,24.43,900.0,19.4136,19.4136,19.3818,19.3898,900.0
2009-07-14 11:45:00,24.41,24.47,24.41,24.47,700.0,19.3739,19.4215,19.3739,19.4215,700.0
2009-07-14 11:50:00,24.48,24.53,24.48,24.52,2000.0,19.4295,19.4691,19.4295,19.4612,2000.0
2009-07-14 11:55:00,24.53,24.53,24.5,24.5,3000.0,19.4691,19.4691,19.4453,19.4453,3000.0
2009-07-14 12:00:00,24.5,24.5,24.42,24.48,6600.0,19.4453,19.4453,19.3818,19.4295,6600.0
2009-07-14 12:05:00,24.49,24.52,24.46,24.46,7400.0,19.4374,19.4612,19.4136,19.4136,7400.0
2009-07-14 12:10:00,24.48,24.52,24.45,24.47,15300.0,19.4295,19.4612,19.4056,19.4215,15300.0
2009-07-14 12:15:00,24.47,24.48,24.43,24.43,1500.0,19.4215,19.4295,19.3898,19.3898,1500.0
2009-07-14 12:20:00,24.42,24.42,24.32,24.34,2000.0,19.3818,19.3818,19.3025,19.3183,2000.0
2009-07-14 12:25:00,24.34,24.36,24.34,24.36,400.0,19.3183,19.3342,19.3183,19.3342,400.0
2009-07-14 12:30:00,24.38,24.44,24.38,24.43,4600.0,19.3501,19.3977,19.3501,19.3898,4600.0
2009-07-14 12:35:00,24.41,24.43,24.38,24.4,2100.0,19.3739,19.3898,19.3501,19.366,2100.0
2009-07-14 12:40:00,24.39,24.42,24.37,24.39,4300.0,19.358,19.3818,19.3422,19.358,4300.0
2009-07-14 12:45:00,24.4,24.48,24.39,24.48,2800.0,19.366,19.4295,19.358,19.4295,2800.0
2009-07-14 12:50:00,24.47,24.51,24.44,24.44,1700.0,19.4215,19.4533,19.3977,19.3977,1700.0
2009-07-14 12:55:00,24.45,24.46,24.44,24.44,1500.0,19.4056,19.4136,19.3977,19.3977,1500.0
2009-07-14 13:00:00,24.44,24.47,24.43,24.46,2200.0,19.3977,19.4215,19.3898,19.4136,2200.0
2009-07-14 13:05:00,24.45,24.48,24.44,24.44,2400.0,19.4056,19.4295,19.3977,19.3977,2400.0
2009-07-14 13:10:00,24.46,24.46,24.42,24.42,700.0,19.4136,19.4136,19.3818,19.3818,700.0
2009-07-14 13:15:00,24.43,24.44,24.37,24.38,2800.0,19.3898,19.3977,19.3422,19.3501,2800.0
2009-07-14 13:20:00,24.39,24.42,24.38,24.38,700.0,19.358,19.3818,19.3501,19.3501,700.0
2009-07-14 13:25:00,24.41,24.41,24.41,24.41,100.0,19.3739,19.3739,19.3739,19.3739,100.0
2009-07-14 13:30:00,24.42,24.43,24.41,24.41,1100.0,19.3818,19.3898,19.3739,19.3739,1100.0
2009-07-14 13:35:00,24.44,24.46,24.42,24.44,3700.0,19.3977,19.4136,19.3818,19.3977,3700.0
2009-07-14 13:40:00,24.44,24.46,24.43,24.46,1500.0,19.3977,19.4136,19.3898,19.4136,1500.0
2009-07-14 13:45:00,24.48,24.49,24.46,24.48,2200.0,19.4295,19.4374,19.4136,19.4295,2200.0
2009-07-14 13:50:00,24.49,24.51,24.47,24.48,3700.0,19.4374,19.4533,19.4215,19.4295,3700.0
2009-07-14 13:55:00,24.48,24.48,24.45,24.45,1500.0,19.4295,19.4295,19.4056,19.4056,1500.0
2009-07-14 14:00:00,24.44,24.45,24.36,24.37,3500.0,19.3977,19.4056,19.3342,19.3422,3500.0
2009-07-14 14:05:00,24.36,24.45,24.36,24.44,4400.0,19.3342,19.4056,19.3342,19.3977,4400.0
2009-07-14 14:10:00,24.44,24.52,24.44,24.52,2400.0,19.3977,19.4612,19.3977,19.4612,2400.0
2009-07-14 14:15:00,24.48,24.53,24.48,24.5,900.0,19.4295,19.4691,19.4295,19.4453,900.0
2009-07-14 14:20:00,24.5,24.52,24.47,24.47,2300.0,19.4453,19.4612,19.4215,19.4215,2300.0
2009-07-14 14:25:00,24.48,24.49,24.43,24.45,2100.0,19.4295,19.4374,19.3898,19.4056,2100.0
2009-07-14 14:30:00,24.42,24.5,24.41,24.5,3300.0,19.3818,19.4453,19.3739,19.4453,3300.0
2009-07-14 14:35:00,24.48,24.55,24.48,24.51,3100.0,19.4295,19.485,19.4295,19.4533,3100.0
2009-07-14 14:40:00,24.54,24.56,24.53,24.54,1600.0,19.4771,19.493,19.4691,19.4771,1600.0
2009-07-14 14:45:00,24.52,24.55,24.5,24.52,2500.0,19.4612,19.485,19.4453,19.4612,2500.0
2009-07-14 14:50:00,24.52,24.55,24.48,24.52,1800.0,19.4612,19.485,19.4295,19.4612,1800.0
2009-07-14 14:55:00,24.53,24.53,24.49,24.51,2000.0,19.4691,19.4691,19.4374,19.4533,2000.0
2009-07-14 15:00:00,24.53,24.54,24.5,24.54,3200.0,19.4691,19.4771,19.4453,19.4771,3200.0
2009-07-14 15:05:00,24.5,24.52,24.46,24.49,3500.0,19.4453,19.4612,19.4136,19.4374,3500.0
2009-07-14 15:10:00,24.5,24.54,24.5,24.53,4700.0,19.4453,19.4771,19.4453,19.4691,4700.0
2009-07-14 15:15:00,24.54,24.54,24.5,24.52,1600.0,19.4771,19.4771,19.4453,19.4612,1600.0
2009-07-14 15:20:00,24.5,24.51,24.47,24.49,2800.0,19.4453,19.4533,19.4215,19.4374,2800.0
2009-07-14 15:25:00,24.5,24.51,24.46,24.51,3600.0,19.4453,19.4533,19.4136,19.4533,3600.0
2009-07-14 15:30:00,24.49,24.51,24.47,24.47,3100.0,19.4374,19.4533,19.4215,19.4215,3100.0
2009-07-14 15:35:00,24.47,24.53,24.46,24.52,6300.0,19.4215,19.4691,19.4136,19.4612,6300.0
2009-07-14 15:40:00,24.52,24.55,24.48,24.55,7600.0,19.4612,19.485,19.4295,19.485,7600.0
2009-07-14 15:45:00,24.54,24.54,24.48,24.49,6600.0,19.4771,19.4771,19.4295,19.4374,6600.0
2009-07-14 15:50:00,24.5,24.52,24.5,24.52,4500.0,19.4453,19.4612,19.4453,19.4612,4500.0
2009-07-14 15:55:00,24.51,24.55,24.51,24.53,14100.0,19.4533,19.485,19.4533,19.4691,14100.0
2009-07-15 09:30:00,24.98,25.57,24.98,25.57,26100.0,19.8263,20.2946,19.8263,20.2946,26100.0
2009-07-15 09:35:00,25.57,25.8,25.42,25.51,30700.0,20.2946,20.4771,20.1755,20.247,30700.0
2009-07-15 09:40:00,25.51,25.54,25.41,25.47,45400.0,20.247,20.2708,20.1676,20.2152,45400.0
2009-07-15 09:45:00,25.47,25.5,25.45,25.46,11200.0,20.2152,20.239,20.1993,20.2073,11200.0
2009-07-15 09:50:00,25.47,25.48,25.39,25.41,13400.0,20.2152,20.2231,20.1517,20.1676,13400.0
2009-07-15 09:55:00,25.42,25.47,25.36,25.36,5000.0,20.1755,20.2152,20.1279,20.1279,5000.0
2009-07-15 10:00:00,25.36,25.46,25.34,25.4,41500.0,20.1279,20.2073,20.112,20.1597,41500.0
2009-07-15 10:05:00,25.4,25.5,25.4,25.47,13100.0,20.1597,20.239,20.1597,20.2152,13100.0
2009-07-15 10:10:00,25.46,25.56,25.46,25.55,8900.0,20.2073,20.2866,20.2073,20.2787,8900.0
2009-07-15 10:15:00,25.55,25.72,25.55,25.7,16100.0,20.2787,20.4136,20.2787,20.3978,16100.0
2009-07-15 10:20:00,25.67,25.71,25.63,25.67,5800.0,20.3739,20.4057,20.3422,20.3739,5800.0
2009-07-15 10:25:00,25.69,25.77,25.69,25.73,4800.0,20.3898,20.4533,20.3898,20.4216,4800.0
2009-07-15 10:30:00,25.73,25.76,25.69,25.72,4200.0,20.4216,20.4454,20.3898,20.4136,4200.0
2009-07-15 10:35:00,25.7,25.71,25.68,25.68,2300.0,20.3978,20.4057,20.3819,20.3819,2300.0
2009-07-15 10:40:00,25.67,25.69,25.62,25.65,2600.0,20.3739,20.3898,20.3343,20.3581,2600.0
2009-07-15 10:45:00,25.63,25.64,25.63,25.64,2800.0,20.3422,20.3501,20.3422,20.3501,2800.0
2009-07-15 10:50:00,25.64,25.64,25.62,25.63,6600.0,20.3501,20.3501,20.3343,20.3422,6600.0
2009-07-15 10:55:00,25.63,25.63,25.55,25.56,5700.0,20.3422,20.3422,20.2787,20.2866,5700.0
2009-07-15 11:00:00,25.57,25.63,25.57,25.63,4900.0,20.2946,20.3422,20.2946,20.3422,4900.0
2009-07-15 11:05:00,25.63,25.63,25.62,25.63,3900.0,20.3422,20.3422,20.3343,20.3422,3900.0
2009-07-15 11:10:00,25.63,25.64,25.62,25.64,3600.0,20.3422,20.3501,20.3343,20.3501,3600.0
2009-07-15 11:15:00,25.64,25.72,25.6,25.7,12500.0,20.3501,20.4136,20.3184,20.3978,12500.0
2009-07-15 11:20:00,25.7,25.75,25.7,25.74,5500.0,20.3978,20.4374,20.3978,20.4295,5500.0
2009-07-15 11:25:00,25.74,25.8,25.73,25.8,7300.0,20.4295,20.4771,20.4216,20.4771,7300.0
2009-07-15 11:30:00,25.79,25.83,25.78,25.8,6700.0,20.4692,20.5009,20.4613,20.4771,6700.0
2009-07-15 11:35:00,25.8,25.81,25.73,25.74,7800.0,20.4771,20.4851,20.4216,20.4295,7800.0
2009-07-15 11:40:00,25.74,25.74,25.7,25.7,1400.0,20.4295,20.4295,20.3978,20.3978,1400.0
2009-07-15 11:45:00,25.69,25.7,25.65,25.66,1800.0,20.3898,20.3978,20.3581,20.366,1800.0
2009-07-15 11:50:00,25.66,25.66,25.65,25.65,1400.0,20.366,20.366,20.3581,20.3581,1400.0
2009-07-15 11:55:00,25.64,25.65,25.62,25.62,3300.0,20.3501,20.3581,20.3343,20.3343,3300.0
2009-07-15 12:00:00,25.61,25.61,25.55,25.58,13400.0,20.3263,20.3263,20.2787,20.3025,13400.0
2009-07-15 12:05:00,25.55,25.57,25.47,25.49,13200.0,20.2787,20.2946,20.2152,20.2311,13200.0
2009-07-15 12:10:00,25.5,25.52,25.48,25.5,12900.0,20.239,20.2549,20.2231,20.239,12900.0
2009-07-15 12:15:00,25.51,25.52,25.5,25.5,5200.0,20.247,20.2549,20.239,20.239,5200.0
2009-07-15 12:20:00,25.5,25.51,25.5,25.5,3500.0,20.239,20.247,20.239,20.239,3500.0
2009-07-15 12:25:00,25.5,25.51,25.5,25.5,3100.0,20.239,20.247,20.239,20.239,3100.0
2009-07-15 12:30:00,25.5,25.56,25.5,25.56,3300.0,20.239,20.2866,20.239,20.2866,3300.0
2009-07-15 12:35:00,25.54,25.58,25.49,25.51,13200.0,20.2708,20.3025,20.2311,20.247,13200.0
2009-07-15 12:40:00,25.51,25.51,25.5,25.51,7900.0,20.247,20.247,20.239,20.247,7900.0
2009-07-15 12:45:00,25.5,25.51,25.49,25.51,9800.0,20.239,20.247,20.2311,20.247,9800.0
2009-07-15 12:50:00,25.53,25.55,25.53,25.54,800.0,20.2628,20.2787,20.2628,20.2708,800.0
2009-07-15 12:55:00,25.52,25.55,25.52,25.55,1700.0,20.2549,20.2787,20.2549,20.2787,1700.0
2009-07-15 13:00:00,25.56,25.57,25.56,25.57,500.0,20.2866,20.2946,20.2866,20.2946,500.0
2009-07-15 13:05:00,25.57,25.59,25.56,25.58,1600.0,20.2946,20.3105,20.2866,20.3025,1600.0
2009-07-15 13:10:00,25.58,25.58,25.57,25.58,300.0,20.3025,20.3025,20.2946,20.3025,300.0
2009-07-15 13:15:00,25.58,25.58,25.57,25.57,1100.0,20.3025,20.3025,20.2946,20.2946,1100.0
2009-07-15 13:20:00,25.57,25.64,25.57,25.62,3600.0,20.2946,20.3501,20.2946,20.3343,3600.0
2009-07-15 13:25:00,25.63,25.65,25.62,25.65,1200.0,20.3422,20.3581,20.3343,20.3581,1200.0
2009-07-15 13:30:00,25.64,25.69,25.64,25.69,1900.0,20.3501,20.3898,20.3501,20.3898,1900.0
2009-07-15 13:35:00,25.69,25.72,25.69,25.71,800.0,20.3898,20.4136,20.3898,20.4057,800.0
2009-07-15 13:40:00,25.72,25.75,25.71,25.72,2500.0,20.4136,20.4374,20.4057,20.4136,2500.0
2009-07-15 13:45:00,25.72,25.77,25.72,25.76,2500.0,20.4136,20.4533,20.4136,20.4454,2500.0
2009-07-15 13:50:00,25.74,25.77,25.74,25.75,3800.0,20.4295,20.4533,20.4295,20.4374,3800.0
2009-07-15 13:55:00,25.74,25.74,25.7,25.7,4500.0,20.4295,20.4295,20.3978,20.3978,4500.0
2009-07-15 14:00:00,25.7,25.71,25.65,25.69,7600.0,20.3978,20.4057,20.3581,20.3898,7600.0
2009-07-15 14:05:00,25.7,25.76,25.69,25.7,5300.0,20.3978,20.4454,20.3898,20.3978,5300.0
2009-07-15 14:10:00,25.7,25.7,25.65,25.68,3900.0,20.3978,20.3978,20.3581,20.3819,3900.0
2009-07-15 14:15:00,25.68,25.69,25.64,25.64,4000.0,20.3819,20.3898,20.3501,20.3501,4000.0
2009-07-15 14:20:00,25.65,25.76,25.63,25.76,7800.0,20.3581,20.4454,20.3422,20.4454,7800.0
2009-07-15 14:25:00,25.74,25.76,25.68,25.7,3700.0,20.4295,20.4454,20.3819,20.3978,3700.0
2009-07-15 14:30:00,25.7,25.77,25.7,25.74,2900.0,20.3978,20.4533,20.3978,20.4295,2900.0
2009-07-15 14:35:00,25.74,25.74,25.72,25.72,2600.0,20.4295,20.4295,20.4136,20.4136,2600.0
2009-07-15 14:40:00,25.71,25.72,25.68,25.69,5500.0,20.4057,20.4136,20.3819,20.3898,5500.0
2009-07-15 14:45:00,25.68,25.78,25.67,25.77,6100.0,20.3819,20.4613,20.3739,20.4533,6100.0
2009-07-15 14:50:00,25.75,25.77,25.75,25.76,3200.0,20.4374,20.4533,20.4374,20.4454,3200.0
2009-07-15 14:55:00,25.76,25.81,25.75,25.8,3200.0,20.4454,20.4851,20.4374,20.4771,3200.0
2009-07-15 15:00:00,25.81,25.85,25.79,25.79,11500.0,20.4851,20.5168,20.4692,20.4692,11500.0
2009-07-15 15:05:00,25.79,25.87,25.76,25.86,15600.0,20.4692,20.5327,20.4454,20.5247,15600.0
2009-07-15 15:10:00,25.85,25.91,25.85,25.86,12800.0,20.5168,20.5644,20.5168,20.5247,12800.0
2009-07-15 15:15:00,25.87,25.9,25.86,25.88,7400.0,20.5327,20.5565,20.5247,20.5406,7400.0
2009-07-15 15:20:00,25.88,25.88,25.83,25.85,7000.0,20.5406,20.5406,20.5009,20.5168,7000.0
2009-07-15 15:25:00,25.83,25.84,25.71,25.71,8000.0,20.5009,20.5089,20.4057,20.4057,8000.0
2009-07-15 15:30:00,25.71,25.75,25.7,25.72,6000.0,20.4057,20.4374,20.3978,20.4136,6000.0
2009-07-15 15:35:00,25.73,25.76,25.71,25.75,6100.0,20.4216,20.4454,20.4057,20.4374,6100.0
2009-07-15 15:40:00,25.77,25.87,25.76,25.85,10900.0,20.4533,20.5327,20.4454,20.5168,10900.0
2009-07-15 15:45:00,25.84,25.85,25.77,25.8,9400.0,20.5089,20.5168,20.4533,20.4771,9400.0
2009-07-15 15:50:00,25.82,25.89,25.82,25.89,12500.0,20.493,20.5486,20.493,20.5486,12500.0
2009-07-15 15:55:00,25.89,25.94,25.86,25.87,27100.0,20.5486,20.5882,20.5247,20.5327,27100.0
2009-07-16 09:30:00,25.81,26.02,25.74,26.02,9100.0,20.4851,20.6517,20.4295,20.6517,9100.0
2009-07-16 09:35:00,25.99,26.19,25.96,26.12,4300.0,20.6279,20.7867,20.6041,20.7311,4300.0
2009-07-16 09:40:00,26.15,26.37,26.15,26.35,6000.0,20.7549,20.9295,20.7549,20.9137,6000.0
2009-07-16 09:45:00,26.32,26.36,26.26,26.29,6300.0,20.8898,20.9216,20.8422,20.866,6300.0
2009-07-16 09:50:00,26.3,26.4,26.26,26.34,8900.0,20.874,20.9533,20.8422,20.9057,8900.0
2009-07-16 09:55:00,26.35,26.42,26.34,26.4,10800.0,20.9137,20.9692,20.9057,20.9533,10800.0
2009-07-16 10:00:00,26.37,26.42,26.2,26.2,22000.0,20.9295,20.9692,20.7946,20.7946,22000.0
2009-07-16 10:05:00,26.24,26.27,26.13,26.2,12600.0,20.8263,20.8502,20.739,20.7946,12600.0
2009-07-16 10:10:00,26.22,26.25,26.12,26.15,4500.0,20.8105,20.8343,20.7311,20.7549,4500.0
2009-07-16 10:15:00,26.13,26.19,26.11,26.16,3600.0,20.739,20.7867,20.7232,20.7629,3600.0
2009-07-16 10:20:00,26.11,26.26,26.11,26.26,9000.0,20.7232,20.8422,20.7232,20.8422,9000.0
2009-07-16 10:25:00,26.25,26.35,26.24,26.35,7300.0,20.8343,20.9137,20.8263,20.9137,7300.0
2009-07-16 10:30:00,26.33,26.37,26.27,26.29,2400.0,20.8978,20.9295,20.8502,20.866,2400.0
2009-07-16 10:35:00,26.29,26.35,26.28,26.28,3200.0,20.866,20.9137,20.8581,20.8581,3200.0
2009-07-16 10:40:00,26.28,26.33,26.27,26.28,3100.0,20.8581,20.8978,20.8502,20.8581,3100.0
2009-07-16 10:45:00,26.27,26.31,26.22,26.24,3900.0,20.8502,20.8819,20.8105,20.8263,3900.0
2009-07-16 10:50:00,26.23,26.28,26.18,26.27,3300.0,20.8184,20.8581,20.7787,20.8502,3300.0
2009-07-16 10:55:00,26.26,26.26,26.15,26.17,4000.0,20.8422,20.8422,20.7549,20.7708,4000.0
2009-07-16 11:00:00,26.17,26.27,26.15,26.27,7700.0,20.7708,20.8502,20.7549,20.8502,7700.0
2009-07-16 11:05:00,26.24,26.26,26.21,26.25,3200.0,20.8263,20.8422,20.8025,20.8343,3200.0
2009-07-16 11:10:00,26.23,26.25,26.19,26.21,8500.0,20.8184,20.8343,20.7867,20.8025,8500.0
2009-07-16 11:15:00,26.19,26.19,26.11,26.18,4600.0,20.7867,20.7867,20.7232,20.7787,4600.0
2009-07-16 11:20:00,26.19,26.21,26.17,26.2,5500.0,20.7867,20.8025,20.7708,20.7946,5500.0
2009-07-16 11:25:00,26.19,26.19,26.13,26.15,4900.0,20.7867,20.7867,20.739,20.7549,4900.0
2009-07-16 11:30:00,26.15,26.19,26.14,26.16,5900.0,20.7549,20.7867,20.747,20.7629,5900.0
2009-07-16 11:35:00,26.14,26.19,26.14,26.19,2400.0,20.747,20.7867,20.747,20.7867,2400.0
2009-07-16 11:40:00,26.16,26.19,26.14,26.14,2000.0,20.7629,20.7867,20.747,20.747,2000.0
2009-07-16 11:45:00,26.15,26.18,26.15,26.16,3400.0,20.7549,20.7787,20.7549,20.7629,3400.0
2009-07-16 11:50:00,26.15,26.17,26.15,26.15,1800.0,20.7549,20.7708,20.7549,20.7549,1800.0
2009-07-16 11:55:00,26.16,26.28,26.16,26.24,4600.0,20.7629,20.8581,20.7629,20.8263,4600.0
2009-07-16 12:00:00,26.24,26.25,26.21,26.21,1800.0,20.8263,20.8343,20.8025,20.8025,1800.0
2009-07-16 12:05:00,26.24,26.28,26.23,26.25,6500.0,20.8263,20.8581,20.8184,20.8343,6500.0
2009-07-16 12:10:00,26.23,26.23,26.22,26.23,600.0,20.8184,20.8184,20.8105,20.8184,600.0
2009-07-16 12:15:00,26.23,26.23,26.21,26.21,700.0,20.8184,20.8184,20.8025,20.8025,700.0
2009-07-16 12:20:00,26.21,26.21,26.2,26.2,1500.0,20.8025,20.8025,20.7946,20.7946,1500.0
2009-07-16 12:25:00,26.19,26.22,26.19,26.22,1200.0,20.7867,20.8105,20.7867,20.8105,1200.0
2009-07-16 12:30:00,26.19,26.22,26.19,26.22,3000.0,20.7867,20.8105,20.7867,20.8105,3000.0
2009-07-16 12:35:00,26.23,26.23,26.15,26.15,1000.0,20.8184,20.8184,20.7549,20.7549,1000.0
2009-07-16 12:40:00,26.17,26.22,26.17,26.22,3500.0,20.7708,20.8105,20.7708,20.8105,3500.0
2009-07-16 12:45:00,26.23,26.26,26.22,26.25,1700.0,20.8184,20.8422,20.8105,20.8343,1700.0
2009-07-16 12:50:00,26.25,26.25,26.22,26.22,900.0,20.8343,20.8343,20.8105,20.8105,900.0
2009-07-16 12:55:00,26.23,26.26,26.22,26.25,3200.0,20.8184,20.8422,20.8105,20.8343,3200.0
2009-07-16 13:00:00,26.24,26.25,26.24,26.24,1400.0,20.8263,20.8343,20.8263,20.8263,1400.0
2009-07-16 13:05:00,26.24,26.25,26.2,26.21,1100.0,20.8263,20.8343,20.7946,20.8025,1100.0
2009-07-16 13:10:00,26.2,26.23,26.2,26.23,2700.0,20.7946,20.8184,20.7946,20.8184,2700.0
2009-07-16 13:15:00,26.21,26.22,26.18,26.21,1800.0,20.8025,20.8105,20.7787,20.8025,1800.0
2009-07-16 13:20:00,26.2,26.23,26.19,26.21,2200.0,20.7946,20.8184,20.7867,20.8025,2200.0
2009-07-16 13:25:00,26.2,26.22,26.2,26.21,2600.0,20.7946,20.8105,20.7946,20.8025,2600.0
2009-07-16 13:30:00,26.19,26.25,26.19,26.22,6800.0,20.7867,20.8343,20.7867,20.8105,6800.0
2009-07-16 13:35:00,26.21,26.22,26.2,26.21,1400.0,20.8025,20.8105,20.7946,20.8025,1400.0
2009-07-16 13:40:00,26.21,26.25,26.2,26.23,2100.0,20.8025,20.8343,20.7946,20.8184,2100.0
2009-07-16 13:45:00,26.23,26.27,26.23,26.27,1200.0,20.8184,20.8502,20.8184,20.8502,1200.0
2009-07-16 13:50:00,26.28,26.33,26.26,26.31,2000.0,20.8581,20.8978,20.8422,20.8819,2000.0
2009-07-16 13:55:00,26.34,26.34,26.29,26.31,1700.0,20.9057,20.9057,20.866,20.8819,1700.0
2009-07-16 14:00:00,26.33,26.38,26.31,26.31,2600.0,20.8978,20.9375,20.8819,20.8819,2600.0
2009-07-16 14:05:00,26.32,26.34,26.29,26.3,1800.0,20.8898,20.9057,20.866,20.874,1800.0
2009-07-16 14:10:00,26.28,26.31,26.26,26.31,1700.0,20.8581,20.8819,20.8422,20.8819,1700.0
2009-07-16 14:15:00,26.31,26.33,26.3,26.3,900.0,20.8819,20.8978,20.874,20.874,900.0
2009-07-16 14:20:00,26.29,26.31,26.28,26.31,5100.0,20.866,20.8819,20.8581,20.8819,5100.0
2009-07-16 14:25:00,26.31,26.42,26.31,26.41,3700.0,20.8819,20.9692,20.8819,20.9613,3700.0
2009-07-16 14:30:00,26.4,26.41,26.36,26.37,1800.0,20.9533,20.9613,20.9216,20.9295,1800.0
2009-07-16 14:35:00,26.35,26.41,26.35,26.41,4600.0,20.9137,20.9613,20.9137,20.9613,4600.0
2009-07-16 14:40:00,26.39,26.41,26.36,26.41,2300.0,20.9454,20.9613,20.9216,20.9613,2300.0
2009-07-16 14:45:00,26.38,26.42,26.37,26.41,2200.0,20.9375,20.9692,20.9295,20.9613,2200.0
2009-07-16 14:50:00,26.41,26.53,26.41,26.53,6800.0,20.9613,21.0565,20.9613,21.0565,6800.0
2009-07-16 14:55:00,26.53,26.57,26.53,26.55,15300.0,21.0565,21.0883,21.0565,21.0724,15300.0
2009-07-16 15:00:00,26.55,26.58,26.54,26.57,14700.0,21.0724,21.0962,21.0645,21.0883,14700.0
2009-07-16 15:05:00,26.56,26.57,26.54,26.55,13900.0,21.0803,21.0883,21.0645,21.0724,13900.0
2009-07-16 15:10:00,26.56,26.61,26.55,26.57,6500.0,21.0803,21.12,21.0724,21.0883,6500.0
2009-07-16 15:15:00,26.57,26.63,26.55,26.62,13900.0,21.0883,21.1359,21.0724,21.1279,13900.0
2009-07-16 15:20:00,26.61,26.65,26.59,26.63,13200.0,21.12,21.1518,21.1041,21.1359,13200.0
2009-07-16 15:25:00,26.61,26.66,26.6,26.64,6900.0,21.12,21.1597,21.1121,21.1438,6900.0
2009-07-16 15:30:00,26.64,26.66,26.59,26.64,13700.0,21.1438,21.1597,21.1041,21.1438,13700.0
2009-07-16 15:35:00,26.64,26.65,26.6,26.63,11800.0,21.1438,21.1518,21.1121,21.1359,11800.0
2009-07-16 15:40:00,26.63,26.74,26.62,26.69,22900.0,21.1359,21.2232,21.1279,21.1835,22900.0
2009-07-16 15:45:00,26.7,26.72,26.67,26.67,8600.0,21.1914,21.2073,21.1676,21.1676,8600.0
2009-07-16 15:50:00,26.67,26.67,26.51,26.52,25800.0,21.1676,21.1676,21.0406,21.0486,25800.0
2009-07-16 15:55:00,26.53,26.58,26.5,26.53,30600.0,21.0565,21.0962,21.0327,21.0565,30600.0
2009-07-17 09:30:00,26.57,26.57,26.49,26.55,10200.0,21.0883,21.0883,21.0248,21.0724,10200.0
2009-07-17 09:35:00,26.51,26.53,26.37,26.37,2600.0,21.0406,21.0565,20.9295,20.9295,2600.0
2009-07-17 09:40:00,26.34,26.58,26.34,26.47,4200.0,20.9057,21.0962,20.9057,21.0089,4200.0
2009-07-17 09:45:00,26.46,26.52,26.32,26.34,5700.0,21.001,21.0486,20.8898,20.9057,5700.0
2009-07-17 09:50:00,26.34,26.37,26.19,26.29,5800.0,20.9057,20.9295,20.7867,20.866,5800.0
2009-07-17 09:55:00,26.3,26.36,26.29,26.31,2500.0,20.874,20.9216,20.866,20.8819,2500.0
2009-07-17 10:00:00,26.29,26.29,26.14,26.23,2900.0,20.866,20.866,20.747,20.8184,2900.0
2009-07-17 10:05:00,26.21,26.31,26.21,26.29,4200.0,20.8025,20.8819,20.8025,20.866,4200.0
2009-07-17 10:10:00,26.27,26.28,26.24,26.28,1500.0,20.8502,20.8581,20.8263,20.8581,1500.0
2009-07-17 10:15:00,26.26,26.27,26.19,26.21,14600.0,20.8422,20.8502,20.7867,20.8025,14600.0
2009-07-17 10:20:00,26.2,26.28,26.18,26.28,9200.0,20.7946,20.8581,20.7787,20.8581,9200.0
2009-07-17 10:25:00,26.26,26.27,26.24,26.27,5100.0,20.8422,20.8502,20.8263,20.8502,5100.0
2009-07-17 10:30:00,26.26,26.34,26.22,26.32,5100.0,20.8422,20.9057,20.8105,20.8898,5100.0
2009-07-17 10:35:00,26.33,26.39,26.31,26.34,5100.0,20.8978,20.9454,20.8819,20.9057,5100.0
2009-07-17 10:40:00,26.36,26.36,26.34,26.36,1200.0,20.9216,20.9216,20.9057,20.9216,1200.0
2009-07-17 10:45:00,26.34,26.35,26.24,26.24,2200.0,20.9057,20.9137,20.8263,20.8263,2200.0
2009-07-17 10:50:00,26.23,26.28,26.18,26.19,3900.0,20.8184,20.8581,20.7787,20.7867,3900.0
2009-07-17 10:55:00,26.21,26.21,26.21,26.21,1300.0,20.8025,20.8025,20.8025,20.8025,1300.0
2009-07-17 11:00:00,26.18,26.21,26.18,26.19,1800.0,20.7787,20.8025,20.7787,20.7867,1800.0
2009-07-17 11:05:00,26.18,26.22,26.15,26.21,3500.0,20.7787,20.8105,20.7549,20.8025,3500.0
2009-07-17 11:10:00,26.2,26.23,26.18,26.22,1200.0,20.7946,20.8184,20.7787,20.8105,1200.0
2009-07-17 11:15:00,26.22,26.24,26.17,26.18,3400.0,20.8105,20.8263,20.7708,20.7787,3400.0
2009-07-17 11:20:00,26.18,26.26,26.18,26.26,2100.0,20.7787,20.8422,20.7787,20.8422,2100.0
2009-07-17 11:25:00,26.28,26.36,26.26,26.35,3700.0,20.8581,20.9216,20.8422,20.9137,3700.0
2009-07-17 11:30:00,26.35,26.35,26.27,26.3,1300.0,20.9137,20.9137,20.8502,20.874,1300.0
2009-07-17 11:35:00,26.31,26.32,26.29,26.32,1900.0,20.8819,20.8898,20.866,20.8898,1900.0
2009-07-17 11:40:00,26.32,26.33,26.31,26.31,1100.0,20.8898,20.8978,20.8819,20.8819,1100.0
2009-07-17 11:45:00,26.31,26.31,26.26,26.3,2100.0,20.8819,20.8819,20.8422,20.874,2100.0
2009-07-17 11:50:00,26.32,26.36,26.31,26.31,2500.0,20.8898,20.9216,20.8819,20.8819,2500.0
2009-07-17 11:55:00,26.31,26.33,26.31,26.33,1200.0,20.8819,20.8978,20.8819,20.8978,1200.0
2009-07-17 12:00:00,26.33,26.36,26.32,26.36,1300.0,20.8978,20.9216,20.8898,20.9216,1300.0
2009-07-17 12:05:00,26.36,26.4,26.36,26.39,1600.0,20.9216,20.9533,20.9216,20.9454,1600.0
2009-07-17 12:10:00,26.4,26.43,26.37,26.42,3100.0,20.9533,20.9771,20.9295,20.9692,3100.0
2009-07-17 12:15:00,26.45,26.46,26.44,26.44,400.0,20.993,21.001,20.9851,20.9851,400.0
2009-07-17 12:20:00,26.46,26.5,26.46,26.48,2400.0,21.001,21.0327,21.001,21.0168,2400.0
2009-07-17 12:25:00,26.46,26.49,26.39,26.39,5100.0,21.001,21.0248,20.9454,20.9454,5100.0
2009-07-17 12:30:00,26.38,26.42,26.37,26.38,7900.0,20.9375,20.9692,20.9295,20.9375,7900.0
2009-07-17 12:35:00,26.4,26.44,26.4,26.44,1400.0,20.9533,20.9851,20.9533,20.9851,1400.0
2009-07-17 12:40:00,26.43,26.44,26.41,26.42,1500.0,20.9771,20.9851,20.9613,20.9692,1500.0
2009-07-17 12:45:00,26.42,26.47,26.41,26.41,2400.0,20.9692,21.0089,20.9613,20.9613,2400.0
2009-07-17 12:50:00,26.42,26.43,26.36,26.38,8300.0,20.9692,20.9771,20.9216,20.9375,8300.0
2009-07-17 12:55:00,26.38,26.4,26.38,26.39,1900.0,20.9375,20.9533,20.9375,20.9454,1900.0
2009-07-17 13:00:00,26.38,26.41,26.38,26.41,800.0,20.9375,20.9613,20.9375,20.9613,800.0
2009-07-17 13:05:00,26.4,26.41,26.39,26.39,1600.0,20.9533,20.9613,20.9454,20.9454,1600.0
2009-07-17 13:10:00,26.38,26.38,26.37,26.37,1800.0,20.9375,20.9375,20.9295,20.9295,1800.0
2009-07-17 13:15:00,26.37,26.4,26.37,26.4,1300.0,20.9295,20.9533,20.9295,20.9533,1300.0
2009-07-17 13:20:00,26.4,26.43,26.39,26.41,2700.0,20.9533,20.9771,20.9454,20.9613,2700.0
2009-07-17 13:25:00,26.42,26.43,26.42,26.42,400.0,20.9692,20.9771,20.9692,20.9692,400.0
2009-07-17 13:30:00,26.42,26.48,26.41,26.48,2000.0,20.9692,21.0168,20.9613,21.0168,2000.0
2009-07-17 13:35:00,26.49,26.5,26.46,26.46,2000.0,21.0248,21.0327,21.001,21.001,2000.0
2009-07-17 13:40:00,26.45,26.49,26.44,26.47,3400.0,20.993,21.0248,20.9851,21.0089,3400.0
2009-07-17 13:45:00,26.48,26.48,26.44,26.47,2100.0,21.0168,21.0168,20.9851,21.0089,2100.0
2009-07-17 13:50:00,26.47,26.48,26.42,26.43,9800.0,21.0089,21.0168,20.9692,20.9771,9800.0
2009-07-17 13:55:00,26.42,26.42,26.37,26.39,1300.0,20.9692,20.9692,20.9295,20.9454,1300.0
2009-07-17 14:00:00,26.39,26.41,26.38,26.41,1100.0,20.9454,20.9613,20.9375,20.9613,1100.0
2009-07-17 14:05:00,26.42,26.44,26.41,26.41,1100.0,20.9692,20.9851,20.9613,20.9613,1100.0
2009-07-17 14:10:00,26.39,26.42,26.36,26.39,4100.0,20.9454,20.9692,20.9216,20.9454,4100.0
2009-07-17 14:15:00,26.39,26.39,26.36,26.37,1200.0,20.9454,20.9454,20.9216,20.9295,1200.0
2009-07-17 14:20:00,26.36,26.38,26.36,26.38,1100.0,20.9216,20.9375,20.9216,20.9375,1100.0
2009-07-17 14:25:00,26.38,26.42,26.38,26.39,1800.0,20.9375,20.9692,20.9375,20.9454,1800.0
2009-07-17 14:30:00,26.38,26.4,26.38,26.4,2300.0,20.9375,20.9533,20.9375,20.9533,2300.0
2009-07-17 14:35:00,26.4,26.4,26.38,26.39,1500.0,20.9533,20.9533,20.9375,20.9454,1500.0
2009-07-17 14:40:00,26.38,26.42,26.38,26.42,1300.0,20.9375,20.9692,20.9375,20.9692,1300.0
2009-07-17 14:45:00,26.4,26.43,26.37,26.38,3000.0,20.9533,20.9771,20.9295,20.9375,3000.0
2009-07-17 14:50:00,26.38,26.41,26.37,26.38,3000.0,20.9375,20.9613,20.9295,20.9375,3000.0
2009-07-17 14:55:00,26.37,26.37,26.34,26.37,2800.0,20.9295,20.9295,20.9057,20.9295,2800.0
2009-07-17 15:00:00,26.37,26.39,26.33,26.34,4300.0,20.9295,20.9454,20.8978,20.9057,4300.0
2009-07-17 15:05:00,26.34,26.36,26.33,26.35,6300.0,20.9057,20.9216,20.8978,20.9137,6300.0
2009-07-17 15:10:00,26.35,26.35,26.31,26.33,3300.0,20.9137,20.9137,20.8819,20.8978,3300.0
2009-07-17 15:15:00,26.3,26.32,26.27,26.29,4800.0,20.874,20.8898,20.8502,20.866,4800.0
2009-07-17 15:20:00,26.31,26.32,26.29,26.29,3200.0,20.8819,20.8898,20.866,20.866,3200.0
2009-07-17 15:25:00,26.3,26.33,26.28,26.33,1700.0,20.874,20.8978,20.8581,20.8978,1700.0
2009-07-17 15:30:00,26.3,26.3,26.14,26.18,12100.0,20.874,20.874,20.747,20.7787,12100.0
2009-07-17 15:35:00,26.18,26.18,26.14,26.16,7100.0,20.7787,20.7787,20.747,20.7629,7100.0
2009-07-17 15:40:00,26.15,26.22,26.14,26.17,12500.0,20.7549,20.8105,20.747,20.7708,12500.0
2009-07-17 15:45:00,26.17,26.18,26.14,26.17,7800.0,20.7708,20.7787,20.747,20.7708,7800.0
2009-07-17 15:50:00,26.17,26.22,26.17,26.19,19200.0,20.7708,20.8105,20.7708,20.7867,19200.0
2009-07-17 15:55:00,26.19,26.2,26.13,26.2,26600.0,20.7867,20.7946,20.739,20.7946,26600.0
2009-07-20 09:30:00,26.27,26.44,26.23,26.39,9000.0,20.8502,20.9851,20.8184,20.9454,9000.0
2009-07-20 09:35:00,26.41,26.57,26.34,26.41,9600.0,20.9613,21.0883,20.9057,20.9613,9600.0
2009-07-20 09:40:00,26.42,26.47,26.35,26.36,8400.0,20.9692,21.0089,20.9137,20.9216,8400.0
2009-07-20 09:45:00,26.35,26.52,26.34,26.44,5000.0,20.9137,21.0486,20.9057,20.9851,5000.0
2009-07-20 09:50:00,26.47,26.57,26.47,26.5,3200.0,21.0089,21.0883,21.0089,21.0327,3200.0
2009-07-20 09:55:00,26.51,26.52,26.45,26.5,4400.0,21.0406,21.0486,20.993,21.0327,4400.0
2009-07-20 10:00:00,26.5,26.67,26.5,26.67,4700.0,21.0327,21.1676,21.0327,21.1676,4700.0
2009-07-20 10:05:00,26.67,26.77,26.59,26.6,10700.0,21.1676,21.247,21.1041,21.1121,10700.0
2009-07-20 10:10:00,26.57,26.57,26.5,26.52,4200.0,21.0883,21.0883,21.0327,21.0486,4200.0
2009-07-20 10:15:00,26.52,26.59,26.52,26.54,2400.0,21.0486,21.1041,21.0486,21.0645,2400.0
2009-07-20 10:20:00,26.54,26.54,26.48,26.54,3400.0,21.0645,21.0645,21.0168,21.0645,3400.0
2009-07-20 10:25:00,26.52,26.54,26.49,26.5,2500.0,21.0486,21.0645,21.0248,21.0327,2500.0
2009-07-20 10:30:00,26.51,26.51,26.29,26.31,8900.0,21.0406,21.0406,20.866,20.8819,8900.0
2009-07-20 10:35:00,26.32,26.4,26.3,26.4,5200.0,20.8898,20.9533,20.874,20.9533,5200.0
2009-07-20 10:40:00,26.4,26.43,26.38,26.43,2200.0,20.9533,20.9771,20.9375,20.9771,2200.0
2009-07-20 10:45:00,26.39,26.39,26.26,26.27,6100.0,20.9454,20.9454,20.8422,20.8502,6100.0
2009-07-20 10:50:00,26.27,26.29,26.26,26.26,3000.0,20.8502,20.866,20.8422,20.8422,3000.0
2009-07-20 10:55:00,26.26,26.27,26.14,26.17,16600.0,20.8422,20.8502,20.747,20.7708,16600.0
2009-07-20 11:00:00,26.17,26.18,26.16,26.17,4000.0,20.7708,20.7787,20.7629,20.7708,4000.0
2009-07-20 11:05:00,26.18,26.18,26.11,26.12,5300.0,20.7787,20.7787,20.7232,20.7311,5300.0
2009-07-20 11:10:00,26.14,26.15,26.12,26.13,4500.0,20.747,20.7549,20.7311,20.739,4500.0
2009-07-20 11:15:00,26.14,26.18,26.14,26.14,5300.0,20.747,20.7787,20.747,20.747,5300.0
2009-07-20 11:20:00,26.13,26.14,26.09,26.14,4000.0,20.739,20.747,20.7073,20.747,4000.0
2009-07-20 11:25:00,26.15,26.26,26.13,26.26,7600.0,20.7549,20.8422,20.739,20.8422,7600.0
2009-07-20 11:30:00,26.26,26.28,26.23,26.25,5100.0,20.8422,20.8581,20.8184,20.8343,5100.0
2009-07-20 11:35:00,26.26,26.26,26.18,26.19,3200.0,20.8422,20.8422,20.7787,20.7867,3200.0
2009-07-20 11:40:00,26.19,26.2,26.13,26.15,12100.0,20.7867,20.7946,20.739,20.7549,12100.0
2009-07-20 11:45:00,26.14,26.16,26.1,26.1,4100.0,20.747,20.7629,20.7152,20.7152,4100.0
2009-07-20 11:50:00,26.09,26.16,26.09,26.16,1400.0,20.7073,20.7629,20.7073,20.7629,1400.0
2009-07-20 11:55:00,26.16,26.22,26.16,26.21,1400.0,20.7629,20.8105,20.7629,20.8025,1400.0
2009-07-20 12:00:00,26.19,26.27,26.19,26.26,2900.0,20.7867,20.8502,20.7867,20.8422,2900.0
2009-07-20 12:05:00,26.27,26.29,26.26,26.27,1700.0,20.8502,20.866,20.8422,20.8502,1700.0
2009-07-20 12:10:00,26.28,26.32,26.28,26.32,1200.0,20.8581,20.8898,20.8581,20.8898,1200.0
2009-07-20 12:15:00,26.32,26.33,26.3,26.33,1200.0,20.8898,20.8978,20.874,20.8978,1200.0
2009-07-20 12:20:00,26.34,26.35,26.33,26.33,1600.0,20.9057,20.9137,20.8978,20.8978,1600.0
2009-07-20 12:25:00,26.31,26.32,26.25,26.3,16400.0,20.8819,20.8898,20.8343,20.874,16400.0
2009-07-20 12:30:00,26.28,26.39,26.28,26.37,4600.0,20.8581,20.9454,20.8581,20.9295,4600.0
2009-07-20 12:35:00,26.38,26.4,26.37,26.39,5400.0,20.9375,20.9533,20.9295,20.9454,5400.0
2009-07-20 12:40:00,26.4,26.43,26.4,26.41,5600.0,20.9533,20.9771,20.9533,20.9613,5600.0
2009-07-20 12:45:00,26.43,26.44,26.34,26.36,2600.0,20.9771,20.9851,20.9057,20.9216,2600.0
2009-07-20 12:50:00,26.36,26.36,26.3,26.33,4300.0,20.9216,20.9216,20.874,20.8978,4300.0
2009-07-20 12:55:00,26.32,26.33,26.26,26.26,4600.0,20.8898,20.8978,20.8422,20.8422,4600.0
2009-07-20 13:00:00,26.26,26.3,26.26,26.28,900.0,20.8422,20.874,20.8422,20.8581,900.0
2009-07-20 13:05:00,26.3,26.32,26.29,26.29,1700.0,20.874,20.8898,20.866,20.866,1700.0
2009-07-20 13:10:00,26.31,26.32,26.22,26.23,4400.0,20.8819,20.8898,20.8105,20.8184,4400.0
2009-07-20 13:15:00,26.21,26.22,26.17,26.17,3400.0,20.8025,20.8105,20.7708,20.7708,3400.0
2009-07-20 13:20:00,26.18,26.25,26.15,26.25,3800.0,20.7787,20.8343,20.7549,20.8343,3800.0
2009-07-20 13:25:00,26.24,26.26,26.23,26.26,2900.0,20.8263,20.8422,20.8184,20.8422,2900.0
2009-07-20 13:30:00,26.26,26.26,26.16,26.17,5000.0,20.8422,20.8422,20.7629,20.7708,5000.0
2009-07-20 13:35:00,26.14,26.16,26.11,26.11,3200.0,20.747,20.7629,20.7232,20.7232,3200.0
2009-07-20 13:40:00,26.11,26.15,26.11,26.14,2900.0,20.7232,20.7549,20.7232,20.747,2900.0
2009-07-20 13:45:00,26.11,26.16,26.11,26.15,2400.0,20.7232,20.7629,20.7232,20.7549,2400.0
2009-07-20 13:50:00,26.13,26.18,26.13,26.15,3200.0,20.739,20.7787,20.739,20.7549,3200.0
2009-07-20 13:55:00,26.17,26.17,26.14,26.14,2000.0,20.7708,20.7708,20.747,20.747,2000.0
2009-07-20 14:00:00,26.14,26.17,26.11,26.17,4500.0,20.747,20.7708,20.7232,20.7708,4500.0
2009-07-20 14:05:00,26.16,26.22,26.16,26.22,2000.0,20.7629,20.8105,20.7629,20.8105,2000.0
2009-07-20 14:10:00,26.22,26.29,26.22,26.27,6600.0,20.8105,20.866,20.8105,20.8502,6600.0
2009-07-20 14:15:00,26.27,26.34,26.26,26.33,3700.0,20.8502,20.9057,20.8422,20.8978,3700.0
2009-07-20 14:20:00,26.33,26.33,26.26,26.27,3800.0,20.8978,20.8978,20.8422,20.8502,3800.0
2009-07-20 14:25:00,26.26,26.26,26.22,26.23,2900.0,20.8422,20.8422,20.8105,20.8184,2900.0
2009-07-20 14:30:00,26.25,26.3,26.25,26.3,3400.0,20.8343,20.874,20.8343,20.874,3400.0
2009-07-20 14:35:00,26.3,26.33,26.29,26.29,3100.0,20.874,20.8978,20.866,20.866,3100.0
2009-07-20 14:40:00,26.32,26.32,26.28,26.29,2700.0,20.8898,20.8898,20.8581,20.866,2700.0
2009-07-20 14:45:00,26.3,26.33,26.28,26.3,3100.0,20.874,20.8978,20.8581,20.874,3100.0
2009-07-20 14:50:00,26.33,26.33,26.27,26.31,2900.0,20.8978,20.8978,20.8502,20.8819,2900.0
2009-07-20 14:55:00,26.3,26.33,26.3,26.33,3300.0,20.874,20.8978,20.874,20.8978,3300.0
2009-07-20 15:00:00,26.33,26.39,26.31,26.31,10900.0,20.8978,20.9454,20.8819,20.8819,10900.0
2009-07-20 15:05:00,26.32,26.38,26.31,26.37,8700.0,20.8898,20.9375,20.8819,20.9295,8700.0
2009-07-20 15:10:00,26.38,26.43,26.37,26.43,2900.0,20.9375,20.9771,20.9295,20.9771,2900.0
2009-07-20 15:15:00,26.42,26.43,26.32,26.36,19900.0,20.9692,20.9771,20.8898,20.9216,19900.0
2009-07-20 15:20:00,26.34,26.37,26.33,26.36,21400.0,20.9057,20.9295,20.8978,20.9216,21400.0
2009-07-20 15:25:00,26.37,26.37,26.33,26.34,13900.0,20.9295,20.9295,20.8978,20.9057,13900.0
2009-07-20 15:30:00,26.33,26.34,26.26,26.32,11500.0,20.8978,20.9057,20.8422,20.8898,11500.0
2009-07-20 15:35:00,26.32,26.41,26.28,26.41,6400.0,20.8898,20.9613,20.8581,20.9613,6400.0
2009-07-20 15:40:00,26.41,26.44,26.3,26.38,77500.0,20.9613,20.9851,20.874,20.9375,77500.0
2009-07-20 15:45:00,26.37,26.43,26.36,26.43,9600.0,20.9295,20.9771,20.9216,20.9771,9600.0
2009-07-20 15:50:00,26.43,26.47,26.37,26.4,32300.0,20.9771,21.0089,20.9295,20.9533,32300.0
2009-07-20 15:55:00,26.38,26.4,26.29,26.34,40200.0,20.9375,20.9533,20.866,20.9057,40200.0
2009-07-21 09:30:00,26.67,26.68,26.41,26.54,10100.0,21.1676,21.1756,20.9613,21.0645,10100.0
2009-07-21 09:35:00,26.55,26.59,26.44,26.58,14900.0,21.0724,21.1041,20.9851,21.0962,14900.0
2009-07-21 09:40:00,26.6,26.76,26.35,26.36,9200.0,21.1121,21.2391,20.9137,20.9216,9200.0
2009-07-21 09:45:00,26.34,26.47,26.34,26.46,5100.0,20.9057,21.0089,20.9057,21.001,5100.0
2009-07-21 09:50:00,26.44,26.51,26.37,26.39,14100.0,20.9851,21.0406,20.9295,20.9454,14100.0
2009-07-21 09:55:00,26.41,26.47,26.41,26.44,14400.0,20.9613,21.0089,20.9613,20.9851,14400.0
2009-07-21 10:00:00,26.42,26.45,26.3,26.35,8400.0,20.9692,20.993,20.874,20.9137,8400.0
2009-07-21 10:05:00,26.37,26.38,26.21,26.21,12500.0,20.9295,20.9375,20.8025,20.8025,12500.0
2009-07-21 10:10:00,26.23,26.28,26.15,26.2,7800.0,20.8184,20.8581,20.7549,20.7946,7800.0
2009-07-21 10:15:00,26.23,26.29,26.19,26.21,5200.0,20.8184,20.866,20.7867,20.8025,5200.0
2009-07-21 10:20:00,26.22,26.35,26.22,26.34,12800.0,20.8105,20.9137,20.8105,20.9057,12800.0
2009-07-21 10:25:00,26.34,26.37,26.3,26.36,17700.0,20.9057,20.9295,20.874,20.9216,17700.0
2009-07-21 10:30:00,26.36,26.38,26.28,26.36,13400.0,20.9216,20.9375,20.8581,20.9216,13400.0
2009-07-21 10:35:00,26.36,26.43,26.31,26.37,8800.0,20.9216,20.9771,20.8819,20.9295,8800.0
2009-07-21 10:40:00,26.36,26.37,26.31,26.35,3400.0,20.9216,20.9295,20.8819,20.9137,3400.0
2009-07-21 10:45:00,26.37,26.37,26.27,26.29,9200.0,20.9295,20.9295,20.8502,20.866,9200.0
2009-07-21 10:50:00,26.28,26.29,26.18,26.22,30500.0,20.8581,20.866,20.7787,20.8105,30500.0
2009-07-21 10:55:00,26.22,26.34,26.16,26.31,12100.0,20.8105,20.9057,20.7629,20.8819,12100.0
2009-07-21 11:00:00,26.34,26.36,26.25,26.26,17700.0,20.9057,20.9216,20.8343,20.8422,17700.0
2009-07-21 11:05:00,26.26,26.31,26.25,26.31,3800.0,20.8422,20.8819,20.8343,20.8819,3800.0
2009-07-21 11:10:00,26.31,26.31,26.22,26.24,7600.0,20.8819,20.8819,20.8105,20.8263,7600.0
2009-07-21 11:15:00,26.24,26.29,26.24,26.25,5100.0,20.8263,20.866,20.8263,20.8343,5100.0
2009-07-21 11:20:00,26.26,26.27,26.25,26.25,3600.0,20.8422,20.8502,20.8343,20.8343,3600.0
2009-07-21 11:25:00,26.22,26.24,26.22,26.22,2800.0,20.8105,20.8263,20.8105,20.8105,2800.0
2009-07-21 11:30:00,26.22,26.22,26.13,26.17,4900.0,20.8105,20.8105,20.739,20.7708,4900.0
2009-07-21 11:35:00,26.17,26.2,26.17,26.2,3800.0,20.7708,20.7946,20.7708,20.7946,3800.0
2009-07-21 11:40:00,26.18,26.18,26.11,26.12,2700.0,20.7787,20.7787,20.7232,20.7311,2700.0
2009-07-21 11:45:00,26.09,26.09,26.03,26.07,4300.0,20.7073,20.7073,20.6597,20.6914,4300.0
2009-07-21 11:50:00,26.08,26.1,26.05,26.05,2200.0,20.6994,20.7152,20.6755,20.6755,2200.0
2009-07-21 11:55:00,26.05,26.05,25.91,25.92,4300.0,20.6755,20.6755,20.5644,20.5724,4300.0
2009-07-21 12:00:00,25.9,25.98,25.88,25.98,5700.0,20.5565,20.62,20.5406,20.62,5700.0
2009-07-21 12:05:00,25.97,25.99,25.95,25.97,1700.0,20.6121,20.6279,20.5962,20.6121,1700.0
2009-07-21 12:10:00,25.99,26.03,25.98,26.02,1500.0,20.6279,20.6597,20.62,20.6517,1500.0
2009-07-21 12:15:00,26.02,26.03,26.01,26.03,1300.0,20.6517,20.6597,20.6438,20.6597,1300.0
2009-07-21 12:20:00,26.03,26.03,25.89,25.89,5500.0,20.6597,20.6597,20.5486,20.5486,5500.0
2009-07-21 12:25:00,25.9,25.96,25.9,25.91,5600.0,20.5565,20.6041,20.5565,20.5644,5600.0
2009-07-21 12:30:00,25.92,25.93,25.92,25.93,1500.0,20.5724,20.5803,20.5724,20.5803,1500.0
2009-07-21 12:35:00,25.93,26.0,25.91,25.97,5300.0,20.5803,20.6359,20.5644,20.6121,5300.0
2009-07-21 12:40:00,25.97,25.97,25.89,25.89,4600.0,20.6121,20.6121,20.5486,20.5486,4600.0
2009-07-21 12:45:00,25.89,25.89,25.83,25.83,3400.0,20.5486,20.5486,20.5009,20.5009,3400.0
2009-07-21 12:50:00,25.82,25.85,25.77,25.79,6000.0,20.493,20.5168,20.4533,20.4692,6000.0
2009-07-21 12:55:00,25.8,25.8,25.75,25.78,3400.0,20.4771,20.4771,20.4374,20.4613,3400.0
2009-07-21 13:00:00,25.77,25.78,25.73,25.73,4000.0,20.4533,20.4613,20.4216,20.4216,4000.0
2009-07-21 13:05:00,25.74,25.74,25.68,25.71,3700.0,20.4295,20.4295,20.3819,20.4057,3700.0
2009-07-21 13:10:00,25.72,25.76,25.71,25.76,13200.0,20.4136,20.4454,20.4057,20.4454,13200.0
2009-07-21 13:15:00,25.77,25.82,25.77,25.82,2300.0,20.4533,20.493,20.4533,20.493,2300.0
2009-07-21 13:20:00,25.85,25.86,25.82,25.83,4200.0,20.5168,20.5247,20.493,20.5009,4200.0
2009-07-21 13:25:00,25.86,25.92,25.86,25.92,3200.0,20.5247,20.5724,20.5247,20.5724,3200.0
2009-07-21 13:30:00,25.9,25.92,25.87,25.92,7000.0,20.5565,20.5724,20.5327,20.5724,7000.0
2009-07-21 13:35:00,25.93,25.94,25.9,25.92,3400.0,20.5803,20.5882,20.5565,20.5724,3400.0
2009-07-21 13:40:00,25.94,25.95,25.93,25.94,2500.0,20.5882,20.5962,20.5803,20.5882,2500.0
2009-07-21 13:45:00,25.96,26.04,25.96,26.04,2700.0,20.6041,20.6676,20.6041,20.6676,2700.0
2009-07-21 13:50:00,26.04,26.04,26.01,26.01,1800.0,20.6676,20.6676,20.6438,20.6438,1800.0
2009-07-21 13:55:00,26.04,26.05,26.02,26.05,1200.0,20.6676,20.6755,20.6517,20.6755,1200.0
2009-07-21 14:00:00,26.04,26.12,26.03,26.12,4500.0,20.6676,20.7311,20.6597,20.7311,4500.0
2009-07-21 14:05:00,26.12,26.13,26.09,26.11,3200.0,20.7311,20.739,20.7073,20.7232,3200.0
2009-07-21 14:10:00,26.1,26.18,26.1,26.18,2600.0,20.7152,20.7787,20.7152,20.7787,2600.0
2009-07-21 14:15:00,26.18,26.18,26.11,26.12,2200.0,20.7787,20.7787,20.7232,20.7311,2200.0
2009-07-21 14:20:00,26.11,26.11,26.07,26.11,1500.0,20.7232,20.7232,20.6914,20.7232,1500.0
2009-07-21 14:25:00,26.12,26.13,26.07,26.1,1600.0,20.7311,20.739,20.6914,20.7152,1600.0
2009-07-21 14:30:00,26.09,26.14,26.06,26.06,55600.0,20.7073,20.747,20.6835,20.6835,55600.0
2009-07-21 14:35:00,26.05,26.15,26.05,26.15,2700.0,20.6755,20.7549,20.6755,20.7549,2700.0
2009-07-21 14:40:00,26.16,26.2,26.15,26.16,56200.0,20.7629,20.7946,20.7549,20.7629,56200.0
2009-07-21 14:45:00,26.19,26.2,26.16,26.2,2700.0,20.7867,20.7946,20.7629,20.7946,2700.0
2009-07-21 14:50:00,26.22,26.28,26.21,26.25,15700.0,20.8105,20.8581,20.8025,20.8343,15700.0
2009-07-21 14:55:00,26.22,26.24,26.22,26.23,1500.0,20.8105,20.8263,20.8105,20.8184,1500.0
2009-07-21 15:00:00,26.23,26.28,26.23,26.27,4200.0,20.8184,20.8581,20.8184,20.8502,4200.0
2009-07-21 15:05:00,26.24,26.27,26.19,26.25,10400.0,20.8263,20.8502,20.7867,20.8343,10400.0
2009-07-21 15:10:00,26.23,26.27,26.22,26.27,3900.0,20.8184,20.8502,20.8105,20.8502,3900.0
2009-07-21 15:15:00,26.26,26.37,26.26,26.37,19900.0,20.8422,20.9295,20.8422,20.9295,19900.0
2009-07-21 15:20:00,26.36,26.41,26.35,26.4,7300.0,20.9216,20.9613,20.9137,20.9533,7300.0
2009-07-21 15:25:00,26.41,26.44,26.41,26.43,9800.0,20.9613,20.9851,20.9613,20.9771,9800.0
2009-07-21 15:30:00,26.43,26.46,26.4,26.43,17200.0,20.9771,21.001,20.9533,20.9771,17200.0
2009-07-21 15:35:00,26.44,26.46,26.39,26.43,17500.0,20.9851,21.001,20.9454,20.9771,17500.0
2009-07-21 15:40:00,26.43,26.51,26.4,26.45,16900.0,20.9771,21.0406,20.9533,20.993,16900.0
2009-07-21 15:45:00,26.45,26.46,26.37,26.38,50000.0,20.993,21.001,20.9295,20.9375,50000.0
2009-07-21 15:50:00,26.39,26.42,26.37,26.38,45600.0,20.9454,20.9692,20.9295,20.9375,45600.0
2009-07-21 15:55:00,26.38,26.4,26.35,26.35,17600.0,20.9375,20.9533,20.9137,20.9137,17600.0
2009-07-22 09:30:00,26.05,26.21,25.92,26.19,9800.0,20.6755,20.8025,20.5724,20.7867,9800.0
2009-07-22 09:35:00,26.22,26.38,26.01,26.38,8900.0,20.8105,20.9375,20.6438,20.9375,8900.0
2009-07-22 09:40:00,26.4,26.47,26.34,26.41,4700.0,20.9533,21.0089,20.9057,20.9613,4700.0
2009-07-22 09:45:00,26.45,26.49,26.39,26.49,3900.0,20.993,21.0248,20.9454,21.0248,3900.0
2009-07-22 09:50:00,26.5,26.75,26.46,26.72,26000.0,21.0327,21.2311,21.001,21.2073,26000.0
2009-07-22 09:55:00,26.75,26.78,26.7,26.73,9000.0,21.2311,21.2549,21.1914,21.2153,9000.0
2009-07-22 10:00:00,26.73,26.94,26.73,26.87,11600.0,21.2153,21.3819,21.2153,21.3264,11600.0
2009-07-22 10:05:00,26.88,26.91,26.83,26.86,6400.0,21.3343,21.3581,21.2946,21.3184,6400.0
2009-07-22 10:10:00,26.87,26.93,26.78,26.82,14500.0,21.3264,21.374,21.2549,21.2867,14500.0
2009-07-22 10:15:00,26.81,26.81,26.71,26.73,2700.0,21.2788,21.2788,21.1994,21.2153,2700.0
2009-07-22 10:20:00,26.72,26.73,26.68,26.72,3100.0,21.2073,21.2153,21.1756,21.2073,3100.0
2009-07-22 10:25:00,26.73,26.75,26.57,26.61,13700.0,21.2153,21.2311,21.0883,21.12,13700.0
2009-07-22 10:30:00,26.61,26.64,26.57,26.57,17700.0,21.12,21.1438,21.0883,21.0883,17700.0
2009-07-22 10:35:00,26.55,26.58,26.5,26.55,11200.0,21.0724,21.0962,21.0327,21.0724,11200.0
2009-07-22 10:40:00,26.53,26.6,26.53,26.59,20600.0,21.0565,21.1121,21.0565,21.1041,20600.0
2009-07-22 10:45:00,26.57,26.68,26.57,26.66,11700.0,21.0883,21.1756,21.0883,21.1597,11700.0
2009-07-22 10:50:00,26.67,26.76,26.6,26.7,24600.0,21.1676,21.2391,21.1121,21.1914,24600.0
2009-07-22 10:55:00,26.7,26.77,26.7,26.76,3000.0,21.1914,21.247,21.1914,21.2391,3000.0
2009-07-22 11:00:00,26.75,26.9,26.75,26.88,4500.0,21.2311,21.3502,21.2311,21.3343,4500.0
2009-07-22 11:05:00,26.88,26.89,26.86,26.87,5300.0,21.3343,21.3422,21.3184,21.3264,5300.0
2009-07-22 11:10:00,26.87,26.92,26.85,26.85,7300.0,21.3264,21.3661,21.3105,21.3105,7300.0
2009-07-22 11:15:00,26.86,26.9,26.86,26.88,5900.0,21.3184,21.3502,21.3184,21.3343,5900.0
2009-07-22 11:20:00,26.84,26.86,26.8,26.8,1800.0,21.3026,21.3184,21.2708,21.2708,1800.0
2009-07-22 11:25:00,26.79,26.85,26.79,26.83,1800.0,21.2629,21.3105,21.2629,21.2946,1800.0
2009-07-22 11:30:00,26.84,26.86,26.82,26.82,5500.0,21.3026,21.3184,21.2867,21.2867,5500.0
2009-07-22 11:35:00,26.81,26.81,26.76,26.76,800.0,21.2788,21.2788,21.2391,21.2391,800.0
2009-07-22 11:40:00,26.79,26.79,26.74,26.77,1300.0,21.2629,21.2629,21.2232,21.247,1300.0
2009-07-22 11:45:00,26.77,26.77,26.68,26.68,4700.0,21.247,21.247,21.1756,21.1756,4700.0
2009-07-22 11:50:00,26.69,26.72,26.68,26.7,4900.0,21.1835,21.2073,21.1756,21.1914,4900.0
2009-07-22 11:55:00,26.69,26.71,26.68,26.71,1900.0,21.1835,21.1994,21.1756,21.1994,1900.0
2009-07-22 12:00:00,26.7,26.71,26.68,26.68,1800.0,21.1914,21.1994,21.1756,21.1756,1800.0
2009-07-22 12:05:00,26.7,26.71,26.68,26.68,5200.0,21.1914,21.1994,21.1756,21.1756,5200.0
2009-07-22 12:10:00,26.68,26.68,26.61,26.61,4100.0,21.1756,21.1756,21.12,21.12,4100.0
2009-07-22 12:15:00,26.62,26.64,26.61,26.62,2300.0,21.1279,21.1438,21.12,21.1279,2300.0
2009-07-22 12:20:00,26.63,26.75,26.63,26.75,3300.0,21.1359,21.2311,21.1359,21.2311,3300.0
2009-07-22 12:25:00,26.75,26.83,26.75,26.83,6100.0,21.2311,21.2946,21.2311,21.2946,6100.0
2009-07-22 12:30:00,26.84,26.88,26.81,26.87,5500.0,21.3026,21.3343,21.2788,21.3264,5500.0
2009-07-22 12:35:00,26.87,26.9,26.87,26.88,3200.0,21.3264,21.3502,21.3264,21.3343,3200.0
2009-07-22 12:40:00,26.87,26.92,26.87,26.91,3100.0,21.3264,21.3661,21.3264,21.3581,3100.0
2009-07-22 12:45:00,26.91,27.02,26.89,27.01,10400.0,21.3581,21.4454,21.3422,21.4375,10400.0
2009-07-22 12:50:00,27.02,27.02,26.95,26.97,9200.0,21.4454,21.4454,21.3899,21.4057,9200.0
2009-07-22 12:55:00,26.96,26.97,26.92,26.95,3800.0,21.3978,21.4057,21.3661,21.3899,3800.0
2009-07-22 13:00:00,26.95,27.07,26.95,27.07,15000.0,21.3899,21.4851,21.3899,21.4851,15000.0
2009-07-22 13:05:00,27.07,27.07,27.05,27.07,7700.0,21.4851,21.4851,21.4692,21.4851,7700.0
2009-07-22 13:10:00,27.06,27.13,27.04,27.1,14300.0,21.4772,21.5327,21.4613,21.5089,14300.0
2009-07-22 13:15:00,27.1,27.19,27.1,27.17,14800.0,21.5089,21.5804,21.5089,21.5645,14800.0
2009-07-22 13:20:00,27.18,27.21,27.15,27.16,8900.0,21.5724,21.5962,21.5486,21.5565,8900.0
2009-07-22 13:25:00,27.17,27.23,27.15,27.23,16100.0,21.5645,21.6121,21.5486,21.6121,16100.0
2009-07-22 13:30:00,27.23,27.23,27.19,27.22,12700.0,21.6121,21.6121,21.5804,21.6042,12700.0
2009-07-22 13:35:00,27.22,27.28,27.22,27.26,7200.0,21.6042,21.6518,21.6042,21.6359,7200.0
2009-07-22 13:40:00,27.27,27.3,27.18,27.21,12200.0,21.6438,21.6677,21.5724,21.5962,12200.0
2009-07-22 13:45:00,27.19,27.27,27.19,27.26,4900.0,21.5804,21.6438,21.5804,21.6359,4900.0
2009-07-22 13:50:00,27.26,27.27,27.25,27.27,3100.0,21.6359,21.6438,21.628,21.6438,3100.0
2009-07-22 13:55:00,27.27,27.28,27.26,27.27,5500.0,21.6438,21.6518,21.6359,21.6438,5500.0
2009-07-22 14:00:00,27.28,27.36,27.28,27.29,11500.0,21.6518,21.7153,21.6518,21.6597,11500.0
2009-07-22 14:05:00,27.29,27.29,27.25,27.26,3100.0,21.6597,21.6597,21.628,21.6359,3100.0
2009-07-22 14:10:00,27.26,27.36,27.26,27.34,19500.0,21.6359,21.7153,21.6359,21.6994,19500.0
2009-07-22 14:15:00,27.35,27.4,27.33,27.37,17000.0,21.7073,21.747,21.6915,21.7232,17000.0
2009-07-22 14:20:00,27.37,27.37,27.34,27.34,5400.0,21.7232,21.7232,21.6994,21.6994,5400.0
2009-07-22 14:25:00,27.34,27.38,27.31,27.37,5200.0,21.6994,21.7312,21.6756,21.7232,5200.0
2009-07-22 14:30:00,27.35,27.44,27.35,27.44,27800.0,21.7073,21.7788,21.7073,21.7788,27800.0
2009-07-22 14:35:00,27.44,27.44,27.43,27.44,4100.0,21.7788,21.7788,21.7708,21.7788,4100.0
2009-07-22 14:40:00,27.44,27.45,27.4,27.4,9900.0,21.7788,21.7867,21.747,21.747,9900.0
2009-07-22 14:45:00,27.4,27.4,27.29,27.29,10200.0,21.747,21.747,21.6597,21.6597,10200.0
2009-07-22 14:50:00,27.29,27.31,27.26,27.26,10700.0,21.6597,21.6756,21.6359,21.6359,10700.0
2009-07-22 14:55:00,27.26,27.31,27.24,27.3,6000.0,21.6359,21.6756,21.62,21.6677,6000.0
2009-07-22 15:00:00,27.31,27.36,27.29,27.29,17400.0,21.6756,21.7153,21.6597,21.6597,17400.0
2009-07-22 15:05:00,27.3,27.3,27.18,27.21,15300.0,21.6677,21.6677,21.5724,21.5962,15300.0
2009-07-22 15:10:00,27.19,27.21,27.13,27.14,13300.0,21.5804,21.5962,21.5327,21.5407,13300.0
2009-07-22 15:15:00,27.15,27.15,27.05,27.11,13600.0,21.5486,21.5486,21.4692,21.5169,13600.0
2009-07-22 15:20:00,27.1,27.12,27.06,27.07,8500.0,21.5089,21.5248,21.4772,21.4851,8500.0
2009-07-22 15:25:00,27.07,27.13,27.05,27.1,11500.0,21.4851,21.5327,21.4692,21.5089,11500.0
2009-07-22 15:30:00,27.1,27.23,27.1,27.22,18700.0,21.5089,21.6121,21.5089,21.6042,18700.0
2009-07-22 15:35:00,27.2,27.22,27.16,27.22,17600.0,21.5883,21.6042,21.5565,21.6042,17600.0
2009-07-22 15:40:00,27.22,27.26,27.22,27.23,24700.0,21.6042,21.6359,21.6042,21.6121,24700.0
2009-07-22 15:45:00,27.23,27.28,27.16,27.16,26200.0,21.6121,21.6518,21.5565,21.5565,26200.0
2009-07-22 15:50:00,27.15,27.29,27.15,27.26,34400.0,21.5486,21.6597,21.5486,21.6359,34400.0
2009-07-22 15:55:00,27.25,27.35,27.18,27.18,35100.0,21.628,21.7073,21.5724,21.5724,35100.0
2009-07-23 09:30:00,27.72,28.64,27.72,28.52,57400.0,22.001,22.7312,22.001,22.636,57400.0
2009-07-23 09:35:00,28.56,28.86,28.56,28.8,64100.0,22.6677,22.9058,22.6677,22.8582,64100.0
2009-07-23 09:40:00,28.8,29.38,28.79,29.36,80600.0,22.8582,23.3185,22.8503,23.3027,80600.0
2009-07-23 09:45:00,29.36,29.37,28.99,29.1,101600.0,23.3027,23.3106,23.009,23.0963,101600.0
2009-07-23 09:50:00,29.1,29.1,28.88,28.94,26500.0,23.0963,23.0963,22.9217,22.9693,26500.0
2009-07-23 09:55:00,28.94,29.05,28.93,29.05,39100.0,22.9693,23.0566,22.9614,23.0566,39100.0
2009-07-23 10:00:00,29.05,29.2,29.0,29.19,31900.0,23.0566,23.1757,23.0169,23.1677,31900.0
2009-07-23 10:05:00,29.17,29.31,29.11,29.25,109700.0,23.1519,23.263,23.1042,23.2153,109700.0
2009-07-23 10:10:00,29.26,29.34,29.21,29.34,17300.0,23.2233,23.2868,23.1836,23.2868,17300.0
2009-07-23 10:15:00,29.32,29.7,29.32,29.66,24000.0,23.2709,23.5725,23.2709,23.5408,24000.0
2009-07-23 10:20:00,29.66,29.77,29.62,29.7,24100.0,23.5408,23.6281,23.509,23.5725,24100.0
2009-07-23 10:25:00,29.65,29.71,29.61,29.69,7400.0,23.5328,23.5804,23.5011,23.5646,7400.0
2009-07-23 10:30:00,29.72,29.77,29.69,29.75,17400.0,23.5884,23.6281,23.5646,23.6122,17400.0
2009-07-23 10:35:00,29.75,29.83,29.72,29.79,11100.0,23.6122,23.6757,23.5884,23.6439,11100.0
2009-07-23 10:40:00,29.77,29.86,29.76,29.77,7700.0,23.6281,23.6995,23.6201,23.6281,7700.0
2009-07-23 10:45:00,29.78,29.78,29.67,29.71,11600.0,23.636,23.636,23.5487,23.5804,11600.0
2009-07-23 10:50:00,29.7,29.71,29.5,29.5,17200.0,23.5725,23.5804,23.4138,23.4138,17200.0
2009-07-23 10:55:00,29.5,29.58,29.5,29.52,14600.0,23.4138,23.4773,23.4138,23.4296,14600.0
2009-07-23 11:00:00,29.53,29.56,29.5,29.53,27100.0,23.4376,23.4614,23.4138,23.4376,27100.0
2009-07-23 11:05:00,29.54,29.61,29.52,29.58,16000.0,23.4455,23.5011,23.4296,23.4773,16000.0
2009-07-23 11:10:00,29.59,29.84,29.58,29.82,27900.0,23.4852,23.6836,23.4773,23.6677,27900.0
2009-07-23 11:15:00,29.84,29.9,29.77,29.84,23700.0,23.6836,23.7312,23.6281,23.6836,23700.0
2009-07-23 11:20:00,29.87,29.87,29.84,29.87,13800.0,23.7074,23.7074,23.6836,23.7074,13800.0
2009-07-23 11:25:00,29.87,29.92,29.86,29.9,17200.0,23.7074,23.7471,23.6995,23.7312,17200.0
2009-07-23 11:30:00,29.89,29.9,29.79,29.83,17900.0,23.7233,23.7312,23.6439,23.6757,17900.0
2009-07-23 11:35:00,29.85,29.92,29.83,29.9,12500.0,23.6916,23.7471,23.6757,23.7312,12500.0
2009-07-23 11:40:00,29.9,29.97,29.89,29.95,17000.0,23.7312,23.7868,23.7233,23.7709,17000.0
2009-07-23 11:45:00,29.96,30.0,29.95,30.0,7000.0,23.7789,23.8106,23.7709,23.8106,7000.0
2009-07-23 11:50:00,30.0,30.02,29.87,29.97,34600.0,23.8106,23.8265,23.7074,23.7868,34600.0
2009-07-23 11:55:00,29.99,30.0,29.92,29.92,17600.0,23.8027,23.8106,23.7471,23.7471,17600.0
2009-07-23 12:00:00,29.93,29.96,29.92,29.95,5600.0,23.7551,23.7789,23.7471,23.7709,5600.0
2009-07-23 12:05:00,29.96,29.99,29.95,29.98,13300.0,23.7789,23.8027,23.7709,23.7947,13300.0
2009-07-23 12:10:00,29.98,29.99,29.93,29.96,13100.0,23.7947,23.8027,23.7551,23.7789,13100.0
2009-07-23 12:15:00,29.97,29.98,29.96,29.98,5000.0,23.7868,23.7947,23.7789,23.7947,5000.0
2009-07-23 12:20:00,29.98,30.01,29.97,30.01,8700.0,23.7947,23.8185,23.7868,23.8185,8700.0
2009-07-23 12:25:00,29.99,30.06,29.99,30.05,23300.0,23.8027,23.8582,23.8027,23.8503,23300.0
2009-07-23 12:30:00,30.06,30.06,29.99,30.02,13200.0,23.8582,23.8582,23.8027,23.8265,13200.0
2009-07-23 12:35:00,30.01,30.02,29.96,29.96,14200.0,23.8185,23.8265,23.7789,23.7789,14200.0
2009-07-23 12:40:00,29.97,30.01,29.97,30.0,12400.0,23.7868,23.8185,23.7868,23.8106,12400.0
2009-07-23 12:45:00,30.0,30.01,29.98,30.0,14800.0,23.8106,23.8185,23.7947,23.8106,14800.0
2009-07-23 12:50:00,30.0,30.0,29.98,30.0,15600.0,23.8106,23.8106,23.7947,23.8106,15600.0
2009-07-23 12:55:00,29.99,30.02,29.98,30.01,45800.0,23.8027,23.8265,23.7947,23.8185,45800.0
2009-07-23 13:00:00,30.0,30.01,29.99,30.0,41200.0,23.8106,23.8185,23.8027,23.8106,41200.0
2009-07-23 13:05:00,30.0,30.01,30.0,30.01,10300.0,23.8106,23.8185,23.8106,23.8185,10300.0
2009-07-23 13:10:00,30.01,30.05,29.99,30.02,29500.0,23.8185,23.8503,23.8027,23.8265,29500.0
2009-07-23 13:15:00,30.02,30.18,30.0,30.18,25300.0,23.8265,23.9535,23.8106,23.9535,25300.0
2009-07-23 13:20:00,30.18,30.39,30.18,30.37,30300.0,23.9535,24.1201,23.9535,24.1043,30300.0
2009-07-23 13:25:00,30.39,30.48,30.35,30.4,27400.0,24.1201,24.1916,24.0884,24.1281,27400.0
2009-07-23 13:30:00,30.38,30.49,30.38,30.48,20500.0,24.1122,24.1995,24.1122,24.1916,20500.0
2009-07-23 13:35:00,30.47,30.62,30.47,30.55,17600.0,24.1836,24.3027,24.1836,24.2471,17600.0
2009-07-23 13:40:00,30.56,30.63,30.52,30.53,20900.0,24.2551,24.3106,24.2233,24.2313,20900.0
2009-07-23 13:45:00,30.52,30.6,30.52,30.56,11200.0,24.2233,24.2868,24.2233,24.2551,11200.0
2009-07-23 13:50:00,30.56,30.57,30.46,30.52,20400.0,24.2551,24.263,24.1757,24.2233,20400.0
2009-07-23 13:55:00,30.52,30.53,30.47,30.5,9100.0,24.2233,24.2313,24.1836,24.2075,9100.0
2009-07-23 14:00:00,30.5,30.5,30.23,30.23,40400.0,24.2075,24.2075,23.9932,23.9932,40400.0
2009-07-23 14:05:00,30.23,30.24,30.12,30.12,23700.0,23.9932,24.0011,23.9059,23.9059,23700.0
2009-07-23 14:10:00,30.12,30.15,30.1,30.12,26800.0,23.9059,23.9297,23.89,23.9059,26800.0
2009-07-23 14:15:00,30.12,30.13,30.11,30.13,17200.0,23.9059,23.9138,23.8979,23.9138,17200.0
2009-07-23 14:20:00,30.13,30.13,30.05,30.12,35100.0,23.9138,23.9138,23.8503,23.9059,35100.0
2009-07-23 14:25:00,30.1,30.14,30.06,30.11,21500.0,23.89,23.9217,23.8582,23.8979,21500.0
2009-07-23 14:30:00,30.11,30.14,30.1,30.13,14600.0,23.8979,23.9217,23.89,23.9138,14600.0
2009-07-23 14:35:00,30.13,30.13,30.04,30.06,8300.0,23.9138,23.9138,23.8424,23.8582,8300.0
2009-07-23 14:40:00,30.07,30.13,30.07,30.09,5600.0,23.8662,23.9138,23.8662,23.882,5600.0
2009-07-23 14:45:00,30.09,30.14,30.09,30.13,6100.0,23.882,23.9217,23.882,23.9138,6100.0
2009-07-23 14:50:00,30.12,30.12,30.08,30.11,10200.0,23.9059,23.9059,23.8741,23.8979,10200.0
2009-07-23 14:55:00,30.12,30.14,30.09,30.09,16000.0,23.9059,23.9217,23.882,23.882,16000.0
2009-07-23 15:00:00,30.1,30.12,30.06,30.1,34700.0,23.89,23.9059,23.8582,23.89,34700.0
2009-07-23 15:05:00,30.1,30.1,30.01,30.03,15800.0,23.89,23.89,23.8185,23.8344,15800.0
2009-07-23 15:10:00,30.03,30.09,30.02,30.09,8600.0,23.8344,23.882,23.8265,23.882,8600.0
2009-07-23 15:15:00,30.1,30.11,30.0,30.02,19000.0,23.89,23.8979,23.8106,23.8265,19000.0
2009-07-23 15:20:00,30.02,30.03,29.98,29.99,22900.0,23.8265,23.8344,23.7947,23.8027,22900.0
2009-07-23 15:25:00,30.0,30.03,29.99,30.0,14500.0,23.8106,23.8344,23.8027,23.8106,14500.0
2009-07-23 15:30:00,30.0,30.01,29.91,29.95,30300.0,23.8106,23.8185,23.7392,23.7709,30300.0
2009-07-23 15:35:00,29.95,30.01,29.94,30.0,12800.0,23.7709,23.8185,23.763,23.8106,12800.0
2009-07-23 15:40:00,30.0,30.14,30.0,30.13,38200.0,23.8106,23.9217,23.8106,23.9138,38200.0
2009-07-23 15:45:00,30.13,30.19,30.03,30.18,61500.0,23.9138,23.9614,23.8344,23.9535,61500.0
2009-07-23 15:50:00,30.17,30.18,30.04,30.11,34900.0,23.9455,23.9535,23.8424,23.8979,34900.0
2009-07-23 15:55:00,30.12,30.15,30.04,30.12,44700.0,23.9059,23.9297,23.8424,23.9059,44700.0
2009-07-24 09:30:00,29.92,30.02,29.68,29.97,17800.0,23.7471,23.8265,23.5566,23.7868,17800.0
2009-07-24 09:35:00,30.03,30.1,29.99,30.03,11300.0,23.8344,23.89,23.8027,23.8344,11300.0
2009-07-24 09:40:00,30.02,30.29,30.02,30.22,8400.0,23.8265,24.0408,23.8265,23.9852,8400.0
2009-07-24 09:45:00,30.23,30.27,30.12,30.14,5900.0,23.9932,24.0249,23.9059,23.9217,5900.0
2009-07-24 09:50:00,30.14,30.14,29.94,30.0,15700.0,23.9217,23.9217,23.763,23.8106,15700.0
2009-07-24 09:55:00,29.99,30.02,29.75,29.85,11400.0,23.8027,23.8265,23.6122,23.6916,11400.0
2009-07-24 10:00:00,29.83,29.88,29.77,29.88,9600.0,23.6757,23.7154,23.6281,23.7154,9600.0
2009-07-24 10:05:00,29.87,29.98,29.86,29.91,7300.0,23.7074,23.7947,23.6995,23.7392,7300.0
2009-07-24 10:10:00,29.9,29.97,29.86,29.92,5800.0,23.7312,23.7868,23.6995,23.7471,5800.0
2009-07-24 10:15:00,29.92,30.05,29.88,30.0,7300.0,23.7471,23.8503,23.7154,23.8106,7300.0
2009-07-24 10:20:00,30.02,30.02,29.9,29.98,6100.0,23.8265,23.8265,23.7312,23.7947,6100.0
2009-07-24 10:25:00,29.97,30.02,29.89,30.02,2700.0,23.7868,23.8265,23.7233,23.8265,2700.0
2009-07-24 10:30:00,30.01,30.08,30.0,30.08,5800.0,23.8185,23.8741,23.8106,23.8741,5800.0
2009-07-24 10:35:00,30.08,30.08,29.94,29.94,6500.0,23.8741,23.8741,23.763,23.763,6500.0
2009-07-24 10:40:00,29.94,30.08,29.94,30.08,6200.0,23.763,23.8741,23.763,23.8741,6200.0
2009-07-24 10:45:00,30.05,30.12,29.99,30.11,4500.0,23.8503,23.9059,23.8027,23.8979,4500.0
2009-07-24 10:50:00,30.11,30.11,29.98,30.02,10200.0,23.8979,23.8979,23.7947,23.8265,10200.0
2009-07-24 10:55:00,30.02,30.02,29.98,30.0,5300.0,23.8265,23.8265,23.7947,23.8106,5300.0
2009-07-24 11:00:00,29.98,30.01,29.93,30.01,3900.0,23.7947,23.8185,23.7551,23.8185,3900.0
2009-07-24 11:05:00,30.01,30.04,29.97,30.04,7400.0,23.8185,23.8424,23.7868,23.8424,7400.0
2009-07-24 11:10:00,30.05,30.25,30.05,30.19,15500.0,23.8503,24.009,23.8503,23.9614,15500.0
2009-07-24 11:15:00,30.18,30.22,30.18,30.21,6600.0,23.9535,23.9852,23.9535,23.9773,6600.0
2009-07-24 11:20:00,30.22,30.32,30.19,30.19,9600.0,23.9852,24.0646,23.9614,23.9614,9600.0
2009-07-24 11:25:00,30.17,30.18,30.1,30.1,5200.0,23.9455,23.9535,23.89,23.89,5200.0
2009-07-24 11:30:00,30.11,30.15,30.1,30.1,5400.0,23.8979,23.9297,23.89,23.89,5400.0
2009-07-24 11:35:00,30.09,30.11,30.08,30.08,6700.0,23.882,23.8979,23.8741,23.8741,6700.0
2009-07-24 11:40:00,30.08,30.12,30.06,30.1,6200.0,23.8741,23.9059,23.8582,23.89,6200.0
2009-07-24 11:45:00,30.12,30.14,30.11,30.14,2100.0,23.9059,23.9217,23.8979,23.9217,2100.0
2009-07-24 11:50:00,30.15,30.19,30.14,30.19,3300.0,23.9297,23.9614,23.9217,23.9614,3300.0
2009-07-24 11:55:00,30.18,30.25,30.17,30.25,4500.0,23.9535,24.009,23.9455,24.009,4500.0
2009-07-24 12:00:00,30.24,30.28,30.24,30.27,4200.0,24.0011,24.0328,24.0011,24.0249,4200.0
2009-07-24 12:05:00,30.26,30.27,30.26,30.27,4300.0,24.017,24.0249,24.017,24.0249,4300.0
2009-07-24 12:10:00,30.27,30.28,30.25,30.25,4300.0,24.0249,24.0328,24.009,24.009,4300.0
2009-07-24 12:15:00,30.24,30.26,30.24,30.25,3900.0,24.0011,24.017,24.0011,24.009,3900.0
2009-07-24 12:20:00,30.25,30.26,30.22,30.22,4000.0,24.009,24.017,23.9852,23.9852,4000.0
2009-07-24 12:25:00,30.22,30.28,30.22,30.27,3100.0,23.9852,24.0328,23.9852,24.0249,3100.0
2009-07-24 12:30:00,30.27,30.29,30.26,30.29,2400.0,24.0249,24.0408,24.017,24.0408,2400.0
2009-07-24 12:35:00,30.29,30.31,30.28,30.3,2800.0,24.0408,24.0567,24.0328,24.0487,2800.0
2009-07-24 12:40:00,30.31,30.37,30.31,30.36,5100.0,24.0567,24.1043,24.0567,24.0963,5100.0
2009-07-24 12:45:00,30.35,30.38,30.35,30.38,1800.0,24.0884,24.1122,24.0884,24.1122,1800.0
2009-07-24 12:50:00,30.38,30.4,30.36,30.38,5200.0,24.1122,24.1281,24.0963,24.1122,5200.0
2009-07-24 12:55:00,30.38,30.38,30.29,30.31,8000.0,24.1122,24.1122,24.0408,24.0567,8000.0
2009-07-24 13:00:00,30.31,30.31,30.28,30.28,1300.0,24.0567,24.0567,24.0328,24.0328,1300.0
2009-07-24 13:05:00,30.28,30.28,30.25,30.26,4500.0,24.0328,24.0328,24.009,24.017,4500.0
2009-07-24 13:10:00,30.26,30.27,30.26,30.27,3300.0,24.017,24.0249,24.017,24.0249,3300.0
2009-07-24 13:15:00,30.27,30.28,30.27,30.27,2700.0,24.0249,24.0328,24.0249,24.0249,2700.0
2009-07-24 13:20:00,30.27,30.28,30.23,30.27,10800.0,24.0249,24.0328,23.9932,24.0249,10800.0
2009-07-24 13:25:00,30.28,30.29,30.28,30.29,700.0,24.0328,24.0408,24.0328,24.0408,700.0
2009-07-24 13:30:00,30.3,30.45,30.29,30.43,4700.0,24.0487,24.1678,24.0408,24.1519,4700.0
2009-07-24 13:35:00,30.44,30.49,30.43,30.49,5700.0,24.1598,24.1995,24.1519,24.1995,5700.0
2009-07-24 13:40:00,30.49,30.49,30.46,30.47,2000.0,24.1995,24.1995,24.1757,24.1836,2000.0
2009-07-24 13:45:00,30.46,30.48,30.46,30.46,3000.0,24.1757,24.1916,24.1757,24.1757,3000.0
2009-07-24 13:50:00,30.43,30.44,30.39,30.39,3000.0,24.1519,24.1598,24.1201,24.1201,3000.0
2009-07-24 13:55:00,30.4,30.43,30.4,30.41,1700.0,24.1281,24.1519,24.1281,24.136,1700.0
2009-07-24 14:00:00,30.4,30.46,30.4,30.44,3600.0,24.1281,24.1757,24.1281,24.1598,3600.0
2009-07-24 14:05:00,30.44,30.48,30.44,30.47,5500.0,24.1598,24.1916,24.1598,24.1836,5500.0
2009-07-24 14:10:00,30.47,30.47,30.43,30.44,2700.0,24.1836,24.1836,24.1519,24.1598,2700.0
2009-07-24 14:15:00,30.45,30.45,30.39,30.39,3700.0,24.1678,24.1678,24.1201,24.1201,3700.0
2009-07-24 14:20:00,30.37,30.38,30.34,30.35,1700.0,24.1043,24.1122,24.0805,24.0884,1700.0
2009-07-24 14:25:00,30.34,30.34,30.32,30.33,1600.0,24.0805,24.0805,24.0646,24.0725,1600.0
2009-07-24 14:30:00,30.33,30.35,30.32,30.33,4900.0,24.0725,24.0884,24.0646,24.0725,4900.0
2009-07-24 14:35:00,30.33,30.34,30.32,30.33,2200.0,24.0725,24.0805,24.0646,24.0725,2200.0
2009-07-24 14:40:00,30.32,30.32,30.29,30.29,3500.0,24.0646,24.0646,24.0408,24.0408,3500.0
2009-07-24 14:45:00,30.29,30.36,30.29,30.32,6000.0,24.0408,24.0963,24.0408,24.0646,6000.0
2009-07-24 14:50:00,30.32,30.32,30.24,30.24,4800.0,24.0646,24.0646,24.0011,24.0011,4800.0
2009-07-24 14:55:00,30.24,30.28,30.23,30.28,3200.0,24.0011,24.0328,23.9932,24.0328,3200.0
2009-07-24 15:00:00,30.27,30.32,30.26,30.31,9000.0,24.0249,24.0646,24.017,24.0567,9000.0
2009-07-24 15:05:00,30.29,30.3,30.27,30.27,3900.0,24.0408,24.0487,24.0249,24.0249,3900.0
2009-07-24 15:10:00,30.27,30.3,30.26,30.27,9900.0,24.0249,24.0487,24.017,24.0249,9900.0
2009-07-24 15:15:00,30.25,30.25,30.14,30.15,13300.0,24.009,24.009,23.9217,23.9297,13300.0
2009-07-24 15:20:00,30.15,30.2,30.12,30.18,20700.0,23.9297,23.9693,23.9059,23.9535,20700.0
2009-07-24 15:25:00,30.18,30.23,30.18,30.19,8200.0,23.9535,23.9932,23.9535,23.9614,8200.0
2009-07-24 15:30:00,30.19,30.19,30.12,30.19,15800.0,23.9614,23.9614,23.9059,23.9614,15800.0
2009-07-24 15:35:00,30.2,30.26,30.19,30.2,11000.0,23.9693,24.017,23.9614,23.9693,11000.0
2009-07-24 15:40:00,30.22,30.28,30.22,30.26,17100.0,23.9852,24.0328,23.9852,24.017,17100.0
2009-07-24 15:45:00,30.27,30.34,30.25,30.34,16500.0,24.0249,24.0805,24.009,24.0805,16500.0
2009-07-24 15:50:00,30.33,30.4,30.33,30.37,17100.0,24.0725,24.1281,24.0725,24.1043,17100.0
2009-07-24 15:55:00,30.37,30.39,30.34,30.39,26000.0,24.1043,24.1201,24.0805,24.1201,26000.0
2009-07-27 09:30:00,30.22,30.8,30.22,30.8,16000.0,23.9852,24.4456,23.9852,24.4456,16000.0
2009-07-27 09:35:00,30.76,30.79,30.66,30.79,6600.0,24.4138,24.4376,24.3344,24.4376,6600.0
2009-07-27 09:40:00,30.76,30.97,30.73,30.95,14100.0,24.4138,24.5805,24.39,24.5646,14100.0
2009-07-27 09:45:00,30.95,30.99,30.88,30.93,8800.0,24.5646,24.5964,24.5091,24.5487,8800.0
2009-07-27 09:50:00,30.92,30.99,30.81,30.83,13800.0,24.5408,24.5964,24.4535,24.4694,13800.0
2009-07-27 09:55:00,30.83,30.83,30.76,30.76,6400.0,24.4694,24.4694,24.4138,24.4138,6400.0
2009-07-27 10:00:00,30.75,30.95,30.75,30.81,20600.0,24.4059,24.5646,24.4059,24.4535,20600.0
2009-07-27 10:05:00,30.8,30.84,30.73,30.79,7900.0,24.4456,24.4773,24.39,24.4376,7900.0
2009-07-27 10:10:00,30.79,30.79,30.48,30.48,13300.0,24.4376,24.4376,24.1916,24.1916,13300.0
2009-07-27 10:15:00,30.5,30.5,30.4,30.42,16300.0,24.2075,24.2075,24.1281,24.144,16300.0
2009-07-27 10:20:00,30.42,30.44,30.38,30.43,17500.0,24.144,24.1598,24.1122,24.1519,17500.0
2009-07-27 10:25:00,30.41,30.41,30.23,30.23,18300.0,24.136,24.136,23.9932,23.9932,18300.0
2009-07-27 10:30:00,30.22,30.22,29.94,29.95,42200.0,23.9852,23.9852,23.763,23.7709,42200.0
2009-07-27 10:35:00,29.95,29.98,29.84,29.85,18900.0,23.7709,23.7947,23.6836,23.6916,18900.0
2009-07-27 10:40:00,29.85,29.9,29.83,29.84,16900.0,23.6916,23.7312,23.6757,23.6836,16900.0
2009-07-27 10:45:00,29.84,29.92,29.84,29.92,10500.0,23.6836,23.7471,23.6836,23.7471,10500.0
2009-07-27 10:50:00,29.91,29.99,29.91,29.93,12700.0,23.7392,23.8027,23.7392,23.7551,12700.0
2009-07-27 10:55:00,29.93,29.93,29.84,29.93,19100.0,23.7551,23.7551,23.6836,23.7551,19100.0
2009-07-27 11:00:00,29.94,30.02,29.93,29.94,9400.0,23.763,23.8265,23.7551,23.763,9400.0
2009-07-27 11:05:00,29.95,30.0,29.89,29.97,7800.0,23.7709,23.8106,23.7233,23.7868,7800.0
2009-07-27 11:10:00,29.97,30.05,29.97,30.04,6700.0,23.7868,23.8503,23.7868,23.8424,6700.0
2009-07-27 11:15:00,30.05,30.05,29.99,30.0,6000.0,23.8503,23.8503,23.8027,23.8106,6000.0
2009-07-27 11:20:00,30.01,30.06,30.0,30.02,14200.0,23.8185,23.8582,23.8106,23.8265,14200.0
2009-07-27 11:25:00,30.02,30.02,29.96,29.99,11500.0,23.8265,23.8265,23.7789,23.8027,11500.0
2009-07-27 11:30:00,29.98,30.07,29.98,30.04,15800.0,23.7947,23.8662,23.7947,23.8424,15800.0
2009-07-27 11:35:00,30.04,30.04,29.9,29.98,9900.0,23.8424,23.8424,23.7312,23.7947,9900.0
2009-07-27 11:40:00,29.95,29.99,29.91,29.96,7500.0,23.7709,23.8027,23.7392,23.7789,7500.0
2009-07-27 11:45:00,29.97,30.01,29.97,30.0,4900.0,23.7868,23.8185,23.7868,23.8106,4900.0
2009-07-27 11:50:00,30.0,30.0,29.93,29.93,9400.0,23.8106,23.8106,23.7551,23.7551,9400.0
2009-07-27 11:55:00,29.94,29.94,29.85,29.85,5700.0,23.763,23.763,23.6916,23.6916,5700.0
2009-07-27 12:00:00,29.86,29.86,29.82,29.83,6200.0,23.6995,23.6995,23.6677,23.6757,6200.0
2009-07-27 12:05:00,29.83,29.84,29.78,29.83,8200.0,23.6757,23.6836,23.636,23.6757,8200.0
2009-07-27 12:10:00,29.82,29.83,29.78,29.8,6400.0,23.6677,23.6757,23.636,23.6519,6400.0
2009-07-27 12:15:00,29.8,29.85,29.8,29.82,5500.0,23.6519,23.6916,23.6519,23.6677,5500.0
2009-07-27 12:20:00,29.83,29.84,29.79,29.84,8200.0,23.6757,23.6836,23.6439,23.6836,8200.0
2009-07-27 12:25:00,29.84,29.84,29.81,29.83,6400.0,23.6836,23.6836,23.6598,23.6757,6400.0
2009-07-27 12:30:00,29.83,29.85,29.8,29.82,4700.0,23.6757,23.6916,23.6519,23.6677,4700.0
2009-07-27 12:35:00,29.8,29.85,29.8,29.85,4600.0,23.6519,23.6916,23.6519,23.6916,4600.0
2009-07-27 12:40:00,29.85,29.86,29.83,29.83,5700.0,23.6916,23.6995,23.6757,23.6757,5700.0
2009-07-27 12:45:00,29.84,29.84,29.79,29.8,5600.0,23.6836,23.6836,23.6439,23.6519,5600.0
2009-07-27 12:50:00,29.8,29.88,29.79,29.81,6500.0,23.6519,23.7154,23.6439,23.6598,6500.0
2009-07-27 12:55:00,29.8,29.82,29.8,29.81,4400.0,23.6519,23.6677,23.6519,23.6598,4400.0
2009-07-27 13:00:00,29.81,29.86,29.8,29.85,4400.0,23.6598,23.6995,23.6519,23.6916,4400.0
2009-07-27 13:05:00,29.84,29.85,29.84,29.85,2600.0,23.6836,23.6916,23.6836,23.6916,2600.0
2009-07-27 13:10:00,29.86,29.87,29.81,29.85,7800.0,23.6995,23.7074,23.6598,23.6916,7800.0
2009-07-27 13:15:00,29.84,29.86,29.81,29.83,5600.0,23.6836,23.6995,23.6598,23.6757,5600.0
2009-07-27 13:20:00,29.83,29.84,29.78,29.82,4800.0,23.6757,23.6836,23.636,23.6677,4800.0
2009-07-27 13:25:00,29.81,29.81,29.74,29.77,7200.0,23.6598,23.6598,23.6043,23.6281,7200.0
2009-07-27 13:30:00,29.76,29.79,29.75,29.79,5000.0,23.6201,23.6439,23.6122,23.6439,5000.0
2009-07-27 13:35:00,29.78,29.82,29.78,29.82,2300.0,23.636,23.6677,23.636,23.6677,2300.0
2009-07-27 13:40:00,29.81,29.84,29.79,29.8,3600.0,23.6598,23.6836,23.6439,23.6519,3600.0
2009-07-27 13:45:00,29.8,29.84,29.8,29.84,3900.0,23.6519,23.6836,23.6519,23.6836,3900.0
2009-07-27 13:50:00,29.84,29.87,29.84,29.86,6900.0,23.6836,23.7074,23.6836,23.6995,6900.0
2009-07-27 13:55:00,29.87,29.88,29.83,29.85,9100.0,23.7074,23.7154,23.6757,23.6916,9100.0
2009-07-27 14:00:00,29.86,29.87,29.83,29.83,7000.0,23.6995,23.7074,23.6757,23.6757,7000.0
2009-07-27 14:05:00,29.82,29.85,29.8,29.85,6400.0,23.6677,23.6916,23.6519,23.6916,6400.0
2009-07-27 14:10:00,29.85,29.9,29.85,29.87,7000.0,23.6916,23.7312,23.6916,23.7074,7000.0
2009-07-27 14:15:00,29.88,29.93,29.86,29.92,4000.0,23.7154,23.7551,23.6995,23.7471,4000.0
2009-07-27 14:20:00,29.93,29.95,29.91,29.91,4300.0,23.7551,23.7709,23.7392,23.7392,4300.0
2009-07-27 14:25:00,29.91,29.94,29.9,29.94,3600.0,23.7392,23.763,23.7312,23.763,3600.0
2009-07-27 14:30:00,29.94,29.98,29.94,29.98,4700.0,23.763,23.7947,23.763,23.7947,4700.0
2009-07-27 14:35:00,29.98,30.03,29.98,29.99,9400.0,23.7947,23.8344,23.7947,23.8027,9400.0
2009-07-27 14:40:00,29.99,30.05,29.99,30.04,4900.0,23.8027,23.8503,23.8027,23.8424,4900.0
2009-07-27 14:45:00,30.04,30.04,29.98,30.0,11400.0,23.8424,23.8424,23.7947,23.8106,11400.0
2009-07-27 14:50:00,29.99,29.99,29.95,29.99,4100.0,23.8027,23.8027,23.7709,23.8027,4100.0
2009-07-27 14:55:00,29.98,29.98,29.97,29.97,3700.0,23.7947,23.7947,23.7868,23.7868,3700.0
2009-07-27 15:00:00,29.97,30.01,29.94,29.94,6700.0,23.7868,23.8185,23.763,23.763,6700.0
2009-07-27 15:05:00,29.95,29.96,29.92,29.93,6400.0,23.7709,23.7789,23.7471,23.7551,6400.0
2009-07-27 15:10:00,29.93,29.93,29.84,29.9,18400.0,23.7551,23.7551,23.6836,23.7312,18400.0
2009-07-27 15:15:00,29.9,29.9,29.82,29.82,11200.0,23.7312,23.7312,23.6677,23.6677,11200.0
2009-07-27 15:20:00,29.83,29.86,29.8,29.8,7200.0,23.6757,23.6995,23.6519,23.6519,7200.0
2009-07-27 15:25:00,29.8,29.9,29.79,29.86,9000.0,23.6519,23.7312,23.6439,23.6995,9000.0
2009-07-27 15:30:00,29.86,29.87,29.83,29.84,10100.0,23.6995,23.7074,23.6757,23.6836,10100.0
2009-07-27 15:35:00,29.84,29.87,29.8,29.87,14500.0,23.6836,23.7074,23.6519,23.7074,14500.0
2009-07-27 15:40:00,29.87,29.9,29.84,29.88,13400.0,23.7074,23.7312,23.6836,23.7154,13400.0
2009-07-27 15:45:00,29.88,29.88,29.81,29.83,15700.0,23.7154,23.7154,23.6598,23.6757,15700.0
2009-07-27 15:50:00,29.83,29.9,29.83,29.89,16500.0,23.6757,23.7312,23.6757,23.7233,16500.0
2009-07-27 15:55:00,29.89,29.93,29.86,29.9,33300.0,23.7233,23.7551,23.6995,23.7312,33300.0
2009-07-28 09:30:00,29.66,29.66,29.46,29.53,9500.0,23.5408,23.5408,23.382,23.4376,9500.0
2009-07-28 09:35:00,29.47,29.69,29.36,29.69,8600.0,23.39,23.5646,23.3027,23.5646,8600.0
2009-07-28 09:40:00,29.7,29.86,29.7,29.86,4800.0,23.5725,23.6995,23.5725,23.6995,4800.0
2009-07-28 09:45:00,29.91,30.1,29.9,30.1,4200.0,23.7392,23.89,23.7312,23.89,4200.0
2009-07-28 09:50:00,30.1,30.11,29.83,29.84,12400.0,23.89,23.8979,23.6757,23.6836,12400.0
2009-07-28 09:55:00,29.87,30.02,29.8,30.0,18400.0,23.7074,23.8265,23.6519,23.8106,18400.0
2009-07-28 10:00:00,29.97,29.98,29.6,29.64,11300.0,23.7868,23.7947,23.4931,23.5249,11300.0
2009-07-28 10:05:00,29.68,29.74,29.55,29.65,6300.0,23.5566,23.6043,23.4535,23.5328,6300.0
2009-07-28 10:10:00,29.66,29.7,29.5,29.57,6800.0,23.5408,23.5725,23.4138,23.4693,6800.0
2009-07-28 10:15:00,29.56,29.63,29.5,29.63,5500.0,23.4614,23.5169,23.4138,23.5169,5500.0
2009-07-28 10:20:00,29.6,29.72,29.56,29.67,6100.0,23.4931,23.5884,23.4614,23.5487,6100.0
2009-07-28 10:25:00,29.66,29.78,29.66,29.75,6500.0,23.5408,23.636,23.5408,23.6122,6500.0
2009-07-28 10:30:00,29.75,29.87,29.75,29.82,5100.0,23.6122,23.7074,23.6122,23.6677,5100.0
2009-07-28 10:35:00,29.82,29.85,29.75,29.77,12100.0,23.6677,23.6916,23.6122,23.6281,12100.0
2009-07-28 10:40:00,29.77,29.82,29.75,29.82,12000.0,23.6281,23.6677,23.6122,23.6677,12000.0
2009-07-28 10:45:00,29.82,29.85,29.75,29.83,9300.0,23.6677,23.6916,23.6122,23.6757,9300.0
2009-07-28 10:50:00,29.83,29.83,29.64,29.71,22800.0,23.6757,23.6757,23.5249,23.5804,22800.0
2009-07-28 10:55:00,29.7,29.71,29.7,29.71,1200.0,23.5725,23.5804,23.5725,23.5804,1200.0
2009-07-28 11:00:00,29.7,29.71,29.69,29.69,1500.0,23.5725,23.5804,23.5646,23.5646,1500.0
2009-07-28 11:05:00,29.66,29.69,29.6,29.62,14400.0,23.5408,23.5646,23.4931,23.509,14400.0
2009-07-28 11:10:00,29.6,29.61,29.52,29.53,7800.0,23.4931,23.5011,23.4296,23.4376,7800.0
2009-07-28 11:15:00,29.53,29.58,29.53,29.57,1600.0,23.4376,23.4773,23.4376,23.4693,1600.0
2009-07-28 11:20:00,29.55,29.57,29.52,29.57,1600.0,23.4535,23.4693,23.4296,23.4693,1600.0
2009-07-28 11:25:00,29.54,29.55,29.5,29.5,6300.0,23.4455,23.4535,23.4138,23.4138,6300.0
2009-07-28 11:30:00,29.5,29.52,29.48,29.5,6800.0,23.4138,23.4296,23.3979,23.4138,6800.0
2009-07-28 11:35:00,29.46,29.46,29.35,29.43,13500.0,23.382,23.382,23.2947,23.3582,13500.0
2009-07-28 11:40:00,29.42,29.47,29.42,29.43,1600.0,23.3503,23.39,23.3503,23.3582,1600.0
2009-07-28 11:45:00,29.44,29.6,29.44,29.58,3700.0,23.3661,23.4931,23.3661,23.4773,3700.0
2009-07-28 11:50:00,29.58,29.63,29.57,29.62,4800.0,23.4773,23.5169,23.4693,23.509,4800.0
2009-07-28 11:55:00,29.63,29.71,29.63,29.7,9700.0,23.5169,23.5804,23.5169,23.5725,9700.0
2009-07-28 12:00:00,29.7,29.71,29.7,29.71,4600.0,23.5725,23.5804,23.5725,23.5804,4600.0
2009-07-28 12:05:00,29.71,29.75,29.7,29.75,8200.0,23.5804,23.6122,23.5725,23.6122,8200.0
2009-07-28 12:10:00,29.76,29.81,29.76,29.8,2400.0,23.6201,23.6598,23.6201,23.6519,2400.0
2009-07-28 12:15:00,29.79,29.81,29.78,29.81,1500.0,23.6439,23.6598,23.636,23.6598,1500.0
2009-07-28 12:20:00,29.81,29.81,29.8,29.8,2300.0,23.6598,23.6598,23.6519,23.6519,2300.0
2009-07-28 12:25:00,29.8,29.81,29.8,29.8,2100.0,23.6519,23.6598,23.6519,23.6519,2100.0
2009-07-28 12:30:00,29.8,29.81,29.76,29.79,4600.0,23.6519,23.6598,23.6201,23.6439,4600.0
2009-07-28 12:35:00,29.79,29.85,29.79,29.84,2200.0,23.6439,23.6916,23.6439,23.6836,2200.0
2009-07-28 12:40:00,29.84,29.85,29.83,29.83,1300.0,23.6836,23.6916,23.6757,23.6757,1300.0
2009-07-28 12:45:00,29.84,29.85,29.83,29.84,1900.0,23.6836,23.6916,23.6757,23.6836,1900.0
2009-07-28 12:50:00,29.83,29.83,29.81,29.81,900.0,23.6757,23.6757,23.6598,23.6598,900.0
2009-07-28 12:55:00,29.8,29.8,29.76,29.77,3400.0,23.6519,23.6519,23.6201,23.6281,3400.0
2009-07-28 13:00:00,29.77,29.77,29.68,29.68,4400.0,23.6281,23.6281,23.5566,23.5566,4400.0
2009-07-28 13:05:00,29.67,29.67,29.6,29.65,12500.0,23.5487,23.5487,23.4931,23.5328,12500.0
2009-07-28 13:10:00,29.65,29.75,29.64,29.72,7100.0,23.5328,23.6122,23.5249,23.5884,7100.0
2009-07-28 13:15:00,29.72,29.74,29.71,29.71,2000.0,23.5884,23.6043,23.5804,23.5804,2000.0
2009-07-28 13:20:00,29.71,29.75,29.7,29.72,5100.0,23.5804,23.6122,23.5725,23.5884,5100.0
2009-07-28 13:25:00,29.73,29.75,29.69,29.7,5900.0,23.5963,23.6122,23.5646,23.5725,5900.0
2009-07-28 13:30:00,29.72,29.73,29.68,29.68,6800.0,23.5884,23.5963,23.5566,23.5566,6800.0
2009-07-28 13:35:00,29.69,29.7,29.68,29.69,2100.0,23.5646,23.5725,23.5566,23.5646,2100.0
2009-07-28 13:40:00,29.71,29.71,29.68,29.68,1500.0,23.5804,23.5804,23.5566,23.5566,1500.0
2009-07-28 13:45:00,29.68,29.69,29.66,29.69,1900.0,23.5566,23.5646,23.5408,23.5646,1900.0
2009-07-28 13:50:00,29.69,29.76,29.69,29.76,3500.0,23.5646,23.6201,23.5646,23.6201,3500.0
2009-07-28 13:55:00,29.76,29.77,29.71,29.71,9500.0,23.6201,23.6281,23.5804,23.5804,9500.0
2009-07-28 14:00:00,29.7,29.73,29.65,29.7,15700.0,23.5725,23.5963,23.5328,23.5725,15700.0
2009-07-28 14:05:00,29.71,29.73,29.66,29.7,22500.0,23.5804,23.5963,23.5408,23.5725,22500.0
2009-07-28 14:10:00,29.7,29.76,29.7,29.74,7400.0,23.5725,23.6201,23.5725,23.6043,7400.0
2009-07-28 14:15:00,29.77,29.78,29.76,29.77,1400.0,23.6281,23.636,23.6201,23.6281,1400.0
2009-07-28 14:20:00,29.77,29.81,29.77,29.8,3500.0,23.6281,23.6598,23.6281,23.6519,3500.0
2009-07-28 14:25:00,29.81,29.83,29.8,29.8,800.0,23.6598,23.6757,23.6519,23.6519,800.0
2009-07-28 14:30:00,29.81,29.99,29.81,29.97,8800.0,23.6598,23.8027,23.6598,23.7868,8800.0
2009-07-28 14:35:00,29.97,29.99,29.92,29.94,3600.0,23.7868,23.8027,23.7471,23.763,3600.0
2009-07-28 14:40:00,29.92,29.94,29.84,29.84,3000.0,23.7471,23.763,23.6836,23.6836,3000.0
2009-07-28 14:45:00,29.82,29.88,29.82,29.87,1000.0,23.6677,23.7154,23.6677,23.7074,1000.0
2009-07-28 14:50:00,29.86,29.87,29.81,29.82,2800.0,23.6995,23.7074,23.6598,23.6677,2800.0
2009-07-28 14:55:00,29.81,29.83,29.78,29.79,5900.0,23.6598,23.6757,23.636,23.6439,5900.0
2009-07-28 15:00:00,29.79,29.8,29.72,29.77,7900.0,23.6439,23.6519,23.5884,23.6281,7900.0
2009-07-28 15:05:00,29.77,29.84,29.77,29.78,5200.0,23.6281,23.6836,23.6281,23.636,5200.0
2009-07-28 15:10:00,29.79,29.87,29.79,29.87,6200.0,23.6439,23.7074,23.6439,23.7074,6200.0
2009-07-28 15:15:00,29.87,29.88,29.8,29.8,5600.0,23.7074,23.7154,23.6519,23.6519,5600.0
2009-07-28 15:20:00,29.8,29.84,29.77,29.83,4600.0,23.6519,23.6836,23.6281,23.6757,4600.0
2009-07-28 15:25:00,29.8,29.86,29.8,29.84,3100.0,23.6519,23.6995,23.6519,23.6836,3100.0
2009-07-28 15:30:00,29.86,29.9,29.8,29.9,8000.0,23.6995,23.7312,23.6519,23.7312,8000.0
2009-07-28 15:35:00,29.89,29.91,29.86,29.87,9900.0,23.7233,23.7392,23.6995,23.7074,9900.0
2009-07-28 15:40:00,29.85,29.99,29.84,29.99,9700.0,23.6916,23.8027,23.6836,23.8027,9700.0
2009-07-28 15:45:00,29.97,30.03,29.94,29.96,8100.0,23.7868,23.8344,23.763,23.7789,8100.0
2009-07-28 15:50:00,29.96,29.99,29.92,29.92,8200.0,23.7789,23.8027,23.7471,23.7471,8200.0
2009-07-28 15:55:00,29.92,29.98,29.9,29.97,23500.0,23.7471,23.7947,23.7312,23.7868,23500.0
2009-07-29 09:30:00,29.63,29.71,29.55,29.69,9600.0,23.5169,23.5804,23.4535,23.5646,9600.0
2009-07-29 09:35:00,29.69,29.76,29.62,29.76,6500.0,23.5646,23.6201,23.509,23.6201,6500.0
2009-07-29 09:40:00,29.76,29.77,29.66,29.76,6700.0,23.6201,23.6281,23.5408,23.6201,6700.0
2009-07-29 09:45:00,29.77,29.85,29.77,29.78,4800.0,23.6281,23.6916,23.6281,23.636,4800.0
2009-07-29 09:50:00,29.74,29.76,29.64,29.67,7500.0,23.6043,23.6201,23.5249,23.5487,7500.0
2009-07-29 09:55:00,29.66,29.83,29.66,29.82,5500.0,23.5408,23.6757,23.5408,23.6677,5500.0
2009-07-29 10:00:00,29.83,29.85,29.79,29.81,7000.0,23.6757,23.6916,23.6439,23.6598,7000.0
2009-07-29 10:05:00,29.81,29.9,29.81,29.85,5800.0,23.6598,23.7312,23.6598,23.6916,5800.0
2009-07-29 10:10:00,29.83,29.85,29.76,29.85,4600.0,23.6757,23.6916,23.6201,23.6916,4600.0
2009-07-29 10:15:00,29.85,29.9,29.79,29.8,6400.0,23.6916,23.7312,23.6439,23.6519,6400.0
2009-07-29 10:20:00,29.8,29.82,29.77,29.82,3400.0,23.6519,23.6677,23.6281,23.6677,3400.0
2009-07-29 10:25:00,29.82,30.01,29.81,30.01,17500.0,23.6677,23.8185,23.6598,23.8185,17500.0
2009-07-29 10:30:00,29.96,29.96,29.85,29.92,8500.0,23.7789,23.7789,23.6916,23.7471,8500.0
2009-07-29 10:35:00,29.89,29.93,29.87,29.93,6900.0,23.7233,23.7551,23.7074,23.7551,6900.0
2009-07-29 10:40:00,29.93,30.01,29.91,29.91,6600.0,23.7551,23.8185,23.7392,23.7392,6600.0
2009-07-29 10:45:00,29.91,30.0,29.87,29.98,17500.0,23.7392,23.8106,23.7074,23.7947,17500.0
2009-07-29 10:50:00,29.98,30.05,29.97,30.0,12400.0,23.7947,23.8503,23.7868,23.8106,12400.0
2009-07-29 10:55:00,29.99,30.0,29.99,30.0,9200.0,23.8027,23.8106,23.8027,23.8106,9200.0
2009-07-29 11:00:00,30.0,30.02,29.93,29.93,8300.0,23.8106,23.8265,23.7551,23.7551,8300.0
2009-07-29 11:05:00,29.92,29.92,29.86,29.89,5400.0,23.7471,23.7471,23.6995,23.7233,5400.0
2009-07-29 11:10:00,29.92,29.92,29.83,29.84,2400.0,23.7471,23.7471,23.6757,23.6836,2400.0
2009-07-29 11:15:00,29.82,29.84,29.8,29.8,4600.0,23.6677,23.6836,23.6519,23.6519,4600.0
2009-07-29 11:20:00,29.8,29.81,29.77,29.77,3100.0,23.6519,23.6598,23.6281,23.6281,3100.0
2009-07-29 11:25:00,29.75,29.78,29.69,29.72,6900.0,23.6122,23.636,23.5646,23.5884,6900.0
2009-07-29 11:30:00,29.72,29.72,29.69,29.72,5000.0,23.5884,23.5884,23.5646,23.5884,5000.0
2009-07-29 11:35:00,29.72,29.74,29.71,29.71,2600.0,23.5884,23.6043,23.5804,23.5804,2600.0
2009-07-29 11:40:00,29.71,29.74,29.68,29.74,4000.0,23.5804,23.6043,23.5566,23.6043,4000.0
2009-07-29 11:45:00,29.75,29.84,29.74,29.82,4800.0,23.6122,23.6836,23.6043,23.6677,4800.0
2009-07-29 11:50:00,29.82,29.89,29.82,29.85,2200.0,23.6677,23.7233,23.6677,23.6916,2200.0
2009-07-29 11:55:00,29.88,29.93,29.88,29.93,1100.0,23.7154,23.7551,23.7154,23.7551,1100.0
2009-07-29 12:00:00,29.95,30.01,29.95,29.96,4500.0,23.7709,23.8185,23.7709,23.7789,4500.0
2009-07-29 12:05:00,29.95,29.95,29.9,29.91,2900.0,23.7709,23.7709,23.7312,23.7392,2900.0
2009-07-29 12:10:00,29.9,29.91,29.89,29.9,1700.0,23.7312,23.7392,23.7233,23.7312,1700.0
2009-07-29 12:15:00,29.89,29.9,29.88,29.88,4300.0,23.7233,23.7312,23.7154,23.7154,4300.0
2009-07-29 12:20:00,29.87,29.9,29.87,29.9,1600.0,23.7074,23.7312,23.7074,23.7312,1600.0
2009-07-29 12:25:00,29.88,29.94,29.88,29.92,2000.0,23.7154,23.763,23.7154,23.7471,2000.0
2009-07-29 12:30:00,29.92,29.93,29.89,29.89,1900.0,23.7471,23.7551,23.7233,23.7233,1900.0
2009-07-29 12:35:00,29.89,29.92,29.88,29.91,1800.0,23.7233,23.7471,23.7154,23.7392,1800.0
2009-07-29 12:40:00,29.91,29.91,29.84,29.84,3800.0,23.7392,23.7392,23.6836,23.6836,3800.0
2009-07-29 12:45:00,29.84,29.85,29.83,29.83,1400.0,23.6836,23.6916,23.6757,23.6757,1400.0
2009-07-29 12:50:00,29.84,29.86,29.84,29.85,1700.0,23.6836,23.6995,23.6836,23.6916,1700.0
2009-07-29 12:55:00,29.83,29.84,29.8,29.82,6300.0,23.6757,23.6836,23.6519,23.6677,6300.0
2009-07-29 13:00:00,29.8,29.8,29.67,29.7,13400.0,23.6519,23.6519,23.5487,23.5725,13400.0
2009-07-29 13:05:00,29.72,29.8,29.72,29.75,5500.0,23.5884,23.6519,23.5884,23.6122,5500.0
2009-07-29 13:10:00,29.73,29.73,29.65,29.67,4500.0,23.5963,23.5963,23.5328,23.5487,4500.0
2009-07-29 13:15:00,29.65,29.65,29.61,29.65,2600.0,23.5328,23.5328,23.5011,23.5328,2600.0
2009-07-29 13:20:00,29.63,29.65,29.6,29.64,2800.0,23.5169,23.5328,23.4931,23.5249,2800.0
2009-07-29 13:25:00,29.62,29.66,29.54,29.58,2300.0,23.509,23.5408,23.4455,23.4773,2300.0
2009-07-29 13:30:00,29.58,29.58,29.53,29.55,3300.0,23.4773,23.4773,23.4376,23.4535,3300.0
2009-07-29 13:35:00,29.55,29.58,29.52,29.58,2000.0,23.4535,23.4773,23.4296,23.4773,2000.0
2009-07-29 13:40:00,29.59,29.62,29.55,29.55,3700.0,23.4852,23.509,23.4535,23.4535,3700.0
2009-07-29 13:45:00,29.55,29.59,29.52,29.56,4800.0,23.4535,23.4852,23.4296,23.4614,4800.0
2009-07-29 13:50:00,29.58,29.58,29.53,29.56,2900.0,23.4773,23.4773,23.4376,23.4614,2900.0
2009-07-29 13:55:00,29.56,29.62,29.55,29.62,1900.0,23.4614,23.509,23.4535,23.509,1900.0
2009-07-29 14:00:00,29.63,29.63,29.57,29.61,2900.0,23.5169,23.5169,23.4693,23.5011,2900.0
2009-07-29 14:05:00,29.6,29.6,29.57,29.59,2500.0,23.4931,23.4931,23.4693,23.4852,2500.0
2009-07-29 14:10:00,29.6,29.62,29.58,29.61,1500.0,23.4931,23.509,23.4773,23.5011,1500.0
2009-07-29 14:15:00,29.6,29.66,29.6,29.65,1800.0,23.4931,23.5408,23.4931,23.5328,1800.0
2009-07-29 14:20:00,29.63,29.63,29.59,29.61,2500.0,23.5169,23.5169,23.4852,23.5011,2500.0
2009-07-29 14:25:00,29.62,29.72,29.62,29.71,2800.0,23.509,23.5884,23.509,23.5804,2800.0
2009-07-29 14:30:00,29.72,29.72,29.71,29.71,1600.0,23.5884,23.5884,23.5804,23.5804,1600.0
2009-07-29 14:35:00,29.7,29.7,29.64,29.64,3400.0,23.5725,23.5725,23.5249,23.5249,3400.0
2009-07-29 14:40:00,29.64,29.65,29.6,29.6,2200.0,23.5249,23.5328,23.4931,23.4931,2200.0
2009-07-29 14:45:00,29.58,29.6,29.57,29.57,1600.0,23.4773,23.4931,23.4693,23.4693,1600.0
2009-07-29 14:50:00,29.56,29.59,29.56,29.58,3100.0,23.4614,23.4852,23.4614,23.4773,3100.0
2009-07-29 14:55:00,29.57,29.58,29.54,29.54,1800.0,23.4693,23.4773,23.4455,23.4455,1800.0
2009-07-29 15:00:00,29.53,29.56,29.53,29.56,2300.0,23.4376,23.4614,23.4376,23.4614,2300.0
2009-07-29 15:05:00,29.57,29.64,29.57,29.57,13400.0,23.4693,23.5249,23.4693,23.4693,13400.0
2009-07-29 15:10:00,29.57,29.64,29.57,29.63,4900.0,23.4693,23.5249,23.4693,23.5169,4900.0
2009-07-29 15:15:00,29.62,29.62,29.57,29.59,2700.0,23.509,23.509,23.4693,23.4852,2700.0
2009-07-29 15:20:00,29.6,29.66,29.6,29.65,3900.0,23.4931,23.5408,23.4931,23.5328,3900.0
2009-07-29 15:25:00,29.64,29.66,29.61,29.63,5900.0,23.5249,23.5408,23.5011,23.5169,5900.0
2009-07-29 15:30:00,29.62,29.64,29.59,29.59,5200.0,23.509,23.5249,23.4852,23.4852,5200.0
2009-07-29 15:35:00,29.61,29.69,29.59,29.68,8300.0,23.5011,23.5646,23.4852,23.5566,8300.0
2009-07-29 15:40:00,29.67,29.68,29.61,29.61,12300.0,23.5487,23.5566,23.5011,23.5011,12300.0
2009-07-29 15:45:00,29.61,29.72,29.6,29.69,13100.0,23.5011,23.5884,23.4931,23.5646,13100.0
2009-07-29 15:50:00,29.68,29.69,29.61,29.65,12700.0,23.5566,23.5646,23.5011,23.5328,12700.0
2009-07-29 15:55:00,29.63,29.67,29.62,29.67,18000.0,23.5169,23.5487,23.509,23.5487,18000.0
2009-07-30 09:30:00,29.88,30.36,29.88,30.03,15800.0,23.7154,24.0963,23.7154,23.8344,15800.0
2009-07-30 09:35:00,30.07,30.16,30.0,30.12,5100.0,23.8662,23.9376,23.8106,23.9059,5100.0
2009-07-30 09:40:00,30.14,30.2,30.0,30.04,3700.0,23.9217,23.9693,23.8106,23.8424,3700.0
2009-07-30 09:45:00,30.04,30.15,30.04,30.15,2600.0,23.8424,23.9297,23.8424,23.9297,2600.0
2009-07-30 09:50:00,30.14,30.28,30.14,30.24,7300.0,23.9217,24.0328,23.9217,24.0011,7300.0
2009-07-30 09:55:00,30.25,30.4,30.25,30.4,3100.0,24.009,24.1281,24.009,24.1281,3100.0
2009-07-30 10:00:00,30.43,30.46,30.38,30.39,3000.0,24.1519,24.1757,24.1122,24.1201,3000.0
2009-07-30 10:05:00,30.4,30.56,30.4,30.56,2600.0,24.1281,24.2551,24.1281,24.2551,2600.0
2009-07-30 10:10:00,30.53,30.53,30.43,30.43,3900.0,24.2313,24.2313,24.1519,24.1519,3900.0
2009-07-30 10:15:00,30.39,30.43,30.37,30.41,3500.0,24.1201,24.1519,24.1043,24.136,3500.0
2009-07-30 10:20:00,30.4,30.45,30.32,30.32,3000.0,24.1281,24.1678,24.0646,24.0646,3000.0
2009-07-30 10:25:00,30.36,30.4,30.32,30.34,2900.0,24.0963,24.1281,24.0646,24.0805,2900.0
2009-07-30 10:30:00,30.36,30.45,30.29,30.44,8200.0,24.0963,24.1678,24.0408,24.1598,8200.0
2009-07-30 10:35:00,30.44,30.54,30.43,30.54,6200.0,24.1598,24.2392,24.1519,24.2392,6200.0
2009-07-30 10:40:00,30.56,30.56,30.5,30.5,2700.0,24.2551,24.2551,24.2075,24.2075,2700.0
2009-07-30 10:45:00,30.5,30.51,30.48,30.48,6200.0,24.2075,24.2154,24.1916,24.1916,6200.0
2009-07-30 10:50:00,30.49,30.51,30.45,30.48,5100.0,24.1995,24.2154,24.1678,24.1916,5100.0
2009-07-30 10:55:00,30.48,30.49,30.46,30.47,3200.0,24.1916,24.1995,24.1757,24.1836,3200.0
2009-07-30 11:00:00,30.47,30.48,30.34,30.34,4200.0,24.1836,24.1916,24.0805,24.0805,4200.0
2009-07-30 11:05:00,30.39,30.39,30.26,30.26,6700.0,24.1201,24.1201,24.017,24.017,6700.0
2009-07-30 11:10:00,30.27,30.31,30.27,30.29,5500.0,24.0249,24.0567,24.0249,24.0408,5500.0
2009-07-30 11:15:00,30.29,30.29,30.2,30.2,8000.0,24.0408,24.0408,23.9693,23.9693,8000.0
2009-07-30 11:20:00,30.21,30.23,30.13,30.19,5200.0,23.9773,23.9932,23.9138,23.9614,5200.0
2009-07-30 11:25:00,30.19,30.19,30.15,30.16,5300.0,23.9614,23.9614,23.9297,23.9376,5300.0
2009-07-30 11:30:00,30.16,30.17,30.15,30.15,2400.0,23.9376,23.9455,23.9297,23.9297,2400.0
2009-07-30 11:35:00,30.16,30.19,30.1,30.15,3300.0,23.9376,23.9614,23.89,23.9297,3300.0
2009-07-30 11:40:00,30.17,30.17,30.07,30.1,1600.0,23.9455,23.9455,23.8662,23.89,1600.0
2009-07-30 11:45:00,30.08,30.12,30.06,30.12,1600.0,23.8741,23.9059,23.8582,23.9059,1600.0
2009-07-30 11:50:00,30.11,30.12,30.07,30.07,2600.0,23.8979,23.9059,23.8662,23.8662,2600.0
2009-07-30 11:55:00,30.04,30.09,30.04,30.06,1700.0,23.8424,23.882,23.8424,23.8582,1700.0
2009-07-30 12:00:00,30.05,30.13,30.05,30.12,3900.0,23.8503,23.9138,23.8503,23.9059,3900.0
2009-07-30 12:05:00,30.12,30.22,30.12,30.22,8300.0,23.9059,23.9852,23.9059,23.9852,8300.0
2009-07-30 12:10:00,30.22,30.23,30.21,30.21,7000.0,23.9852,23.9932,23.9773,23.9773,7000.0
2009-07-30 12:15:00,30.24,30.31,30.24,30.31,3100.0,24.0011,24.0567,24.0011,24.0567,3100.0
2009-07-30 12:20:00,30.32,30.34,30.27,30.29,2100.0,24.0646,24.0805,24.0249,24.0408,2100.0
2009-07-30 12:25:00,30.29,30.29,30.24,30.24,1800.0,24.0408,24.0408,24.0011,24.0011,1800.0
2009-07-30 12:30:00,30.24,30.31,30.23,30.31,1900.0,24.0011,24.0567,23.9932,24.0567,1900.0
2009-07-30 12:35:00,30.31,30.31,30.27,30.27,1700.0,24.0567,24.0567,24.0249,24.0249,1700.0
2009-07-30 12:40:00,30.29,30.31,30.26,30.28,1100.0,24.0408,24.0567,24.017,24.0328,1100.0
2009-07-30 12:45:00,30.27,30.31,30.25,30.3,1500.0,24.0249,24.0567,24.009,24.0487,1500.0
2009-07-30 12:50:00,30.3,30.31,30.3,30.3,2000.0,24.0487,24.0567,24.0487,24.0487,2000.0
2009-07-30 12:55:00,30.29,30.33,30.29,30.29,1100.0,24.0408,24.0725,24.0408,24.0408,1100.0
2009-07-30 13:00:00,30.3,30.4,30.29,30.36,3700.0,24.0487,24.1281,24.0408,24.0963,3700.0
2009-07-30 13:05:00,30.35,30.35,30.3,30.33,3000.0,24.0884,24.0884,24.0487,24.0725,3000.0
2009-07-30 13:10:00,30.33,30.34,30.32,30.34,1400.0,24.0725,24.0805,24.0646,24.0805,1400.0
2009-07-30 13:15:00,30.33,30.33,30.31,30.33,800.0,24.0725,24.0725,24.0567,24.0725,800.0
2009-07-30 13:20:00,30.33,30.4,30.33,30.4,2400.0,24.0725,24.1281,24.0725,24.1281,2400.0
2009-07-30 13:25:00,30.35,30.38,30.35,30.36,800.0,24.0884,24.1122,24.0884,24.0963,800.0
2009-07-30 13:30:00,30.37,30.38,30.36,30.38,400.0,24.1043,24.1122,24.0963,24.1122,400.0
2009-07-30 13:35:00,30.37,30.38,30.35,30.35,600.0,24.1043,24.1122,24.0884,24.0884,600.0
2009-07-30 13:40:00,30.37,30.41,30.36,30.41,900.0,24.1043,24.136,24.0963,24.136,900.0
2009-07-30 13:45:00,30.42,30.43,30.36,30.38,1200.0,24.144,24.1519,24.0963,24.1122,1200.0
2009-07-30 13:50:00,30.38,30.42,30.38,30.39,1000.0,24.1122,24.144,24.1122,24.1201,1000.0
2009-07-30 13:55:00,30.42,30.42,30.31,30.33,3600.0,24.144,24.144,24.0567,24.0725,3600.0
2009-07-30 14:00:00,30.33,30.39,30.33,30.38,3400.0,24.0725,24.1201,24.0725,24.1122,3400.0
2009-07-30 14:05:00,30.39,30.39,30.34,30.36,3900.0,24.1201,24.1201,24.0805,24.0963,3900.0
2009-07-30 14:10:00,30.34,30.37,30.32,30.34,3300.0,24.0805,24.1043,24.0646,24.0805,3300.0
2009-07-30 14:15:00,30.34,30.36,30.32,30.32,3400.0,24.0805,24.0963,24.0646,24.0646,3400.0
2009-07-30 14:20:00,30.31,30.32,30.27,30.31,5200.0,24.0567,24.0646,24.0249,24.0567,5200.0
2009-07-30 14:25:00,30.31,30.31,30.29,30.3,4300.0,24.0567,24.0567,24.0408,24.0487,4300.0
2009-07-30 14:30:00,30.3,30.3,30.26,30.26,3400.0,24.0487,24.0487,24.017,24.017,3400.0
2009-07-30 14:35:00,30.26,30.3,30.25,30.27,3300.0,24.017,24.0487,24.009,24.0249,3300.0
2009-07-30 14:40:00,30.28,30.28,30.26,30.26,3800.0,24.0328,24.0328,24.017,24.017,3800.0
2009-07-30 14:45:00,30.26,30.28,30.25,30.25,1600.0,24.017,24.0328,24.009,24.009,1600.0
2009-07-30 14:50:00,30.25,30.27,30.23,30.23,11800.0,24.009,24.0249,23.9932,23.9932,11800.0
2009-07-30 14:55:00,30.25,30.25,30.21,30.21,7100.0,24.009,24.009,23.9773,23.9773,7100.0
2009-07-30 15:00:00,30.22,30.26,30.21,30.26,8300.0,23.9852,24.017,23.9773,24.017,8300.0
2009-07-30 15:05:00,30.26,30.31,30.25,30.31,23900.0,24.017,24.0567,24.009,24.0567,23900.0
2009-07-30 15:10:00,30.31,30.31,30.21,30.21,6000.0,24.0567,24.0567,23.9773,23.9773,6000.0
2009-07-30 15:15:00,30.24,30.26,30.22,30.25,8000.0,24.0011,24.017,23.9852,24.009,8000.0
2009-07-30 15:20:00,30.26,30.26,30.22,30.24,7800.0,24.017,24.017,23.9852,24.0011,7800.0
2009-07-30 15:25:00,30.24,30.24,30.19,30.24,7200.0,24.0011,24.0011,23.9614,24.0011,7200.0
2009-07-30 15:30:00,30.22,30.23,30.1,30.1,16800.0,23.9852,23.9932,23.89,23.89,16800.0
2009-07-30 15:35:00,30.09,30.1,29.99,30.0,28300.0,23.882,23.89,23.8027,23.8106,28300.0
2009-07-30 15:40:00,30.0,30.02,29.83,29.92,29500.0,23.8106,23.8265,23.6757,23.7471,29500.0
2009-07-30 15:45:00,29.92,30.01,29.92,29.99,21200.0,23.7471,23.8185,23.7471,23.8027,21200.0
2009-07-30 15:50:00,30.0,30.07,29.97,29.98,20800.0,23.8106,23.8662,23.7868,23.7947,20800.0
2009-07-30 15:55:00,29.97,29.99,29.87,29.97,37800.0,23.7868,23.8027,23.7074,23.7868,37800.0
2009-07-31 09:30:00,29.92,30.21,29.88,30.11,6100.0,23.7471,23.9773,23.7154,23.8979,6100.0
2009-07-31 09:35:00,30.16,30.3,30.14,30.14,4500.0,23.9376,24.0487,23.9217,23.9217,4500.0
2009-07-31 09:40:00,30.18,30.24,30.06,30.06,6900.0,23.9535,24.0011,23.8582,23.8582,6900.0
2009-07-31 09:45:00,30.08,30.14,30.07,30.08,2900.0,23.8741,23.9217,23.8662,23.8741,2900.0
2009-07-31 09:50:00,30.08,30.1,29.95,30.0,3300.0,23.8741,23.89,23.7709,23.8106,3300.0
2009-07-31 09:55:00,30.01,30.02,29.86,29.87,6100.0,23.8185,23.8265,23.6995,23.7074,6100.0
2009-07-31 10:00:00,29.86,29.86,29.67,29.85,8600.0,23.6995,23.6995,23.5487,23.6916,8600.0
2009-07-31 10:05:00,29.84,29.95,29.7,29.95,9600.0,23.6836,23.7709,23.5725,23.7709,9600.0
2009-07-31 10:10:00,29.98,29.99,29.93,29.93,5800.0,23.7947,23.8027,23.7551,23.7551,5800.0
2009-07-31 10:15:00,29.94,30.0,29.93,29.93,6400.0,23.763,23.8106,23.7551,23.7551,6400.0
2009-07-31 10:20:00,29.95,30.08,29.92,30.04,10100.0,23.7709,23.8741,23.7471,23.8424,10100.0
2009-07-31 10:25:00,30.03,30.03,29.97,29.98,8600.0,23.8344,23.8344,23.7868,23.7947,8600.0
2009-07-31 10:30:00,29.99,30.01,29.92,29.96,17600.0,23.8027,23.8185,23.7471,23.7789,17600.0
2009-07-31 10:35:00,29.94,29.95,29.82,29.89,14800.0,23.763,23.7709,23.6677,23.7233,14800.0
2009-07-31 10:40:00,29.86,29.92,29.82,29.9,15900.0,23.6995,23.7471,23.6677,23.7312,15900.0
2009-07-31 10:45:00,29.9,29.96,29.9,29.91,6500.0,23.7312,23.7789,23.7312,23.7392,6500.0
2009-07-31 10:50:00,29.91,29.95,29.87,29.91,6000.0,23.7392,23.7709,23.7074,23.7392,6000.0
2009-07-31 10:55:00,29.92,29.97,29.87,29.9,28300.0,23.7471,23.7868,23.7074,23.7312,28300.0
2009-07-31 11:00:00,29.92,29.98,29.89,29.97,9600.0,23.7471,23.7947,23.7233,23.7868,9600.0
2009-07-31 11:05:00,29.97,29.98,29.89,29.91,11800.0,23.7868,23.7947,23.7233,23.7392,11800.0
2009-07-31 11:10:00,29.92,29.93,29.85,29.9,10700.0,23.7471,23.7551,23.6916,23.7312,10700.0
2009-07-31 11:15:00,29.9,29.92,29.69,29.74,43300.0,23.7312,23.7471,23.5646,23.6043,43300.0
2009-07-31 11:20:00,29.73,29.83,29.71,29.81,7800.0,23.5963,23.6757,23.5804,23.6598,7800.0
2009-07-31 11:25:00,29.79,29.82,29.75,29.75,11800.0,23.6439,23.6677,23.6122,23.6122,11800.0
2009-07-31 11:30:00,29.74,29.8,29.69,29.79,5300.0,23.6043,23.6519,23.5646,23.6439,5300.0
2009-07-31 11:35:00,29.8,29.88,29.75,29.79,27900.0,23.6519,23.7154,23.6122,23.6439,27900.0
2009-07-31 11:40:00,29.79,29.86,29.76,29.76,11300.0,23.6439,23.6995,23.6201,23.6201,11300.0
2009-07-31 11:45:00,29.77,29.77,29.76,29.76,800.0,23.6281,23.6281,23.6201,23.6201,800.0
2009-07-31 11:50:00,29.8,29.82,29.79,29.8,7100.0,23.6519,23.6677,23.6439,23.6519,7100.0
2009-07-31 11:55:00,29.8,29.8,29.75,29.77,3900.0,23.6519,23.6519,23.6122,23.6281,3900.0
2009-07-31 12:00:00,29.78,29.8,29.74,29.76,10100.0,23.636,23.6519,23.6043,23.6201,10100.0
2009-07-31 12:05:00,29.74,29.79,29.74,29.79,2000.0,23.6043,23.6439,23.6043,23.6439,2000.0
2009-07-31 12:10:00,29.79,29.81,29.76,29.79,3700.0,23.6439,23.6598,23.6201,23.6439,3700.0
2009-07-31 12:15:00,29.76,29.79,29.75,29.78,2000.0,23.6201,23.6439,23.6122,23.636,2000.0
2009-07-31 12:20:00,29.8,29.83,29.8,29.82,7200.0,23.6519,23.6757,23.6519,23.6677,7200.0
2009-07-31 12:25:00,29.8,29.8,29.78,29.8,4000.0,23.6519,23.6519,23.636,23.6519,4000.0
2009-07-31 12:30:00,29.8,29.8,29.73,29.76,4800.0,23.6519,23.6519,23.5963,23.6201,4800.0
2009-07-31 12:35:00,29.78,29.8,29.78,29.8,2800.0,23.636,23.6519,23.636,23.6519,2800.0
2009-07-31 12:40:00,29.8,29.8,29.75,29.79,2900.0,23.6519,23.6519,23.6122,23.6439,2900.0
2009-07-31 12:45:00,29.8,29.81,29.78,29.78,1800.0,23.6519,23.6598,23.636,23.636,1800.0
2009-07-31 12:50:00,29.79,29.79,29.78,29.78,1500.0,23.6439,23.6439,23.636,23.636,1500.0
2009-07-31 12:55:00,29.8,29.83,29.8,29.8,5100.0,23.6519,23.6757,23.6519,23.6519,5100.0
2009-07-31 13:00:00,29.8,29.8,29.75,29.75,6600.0,23.6519,23.6519,23.6122,23.6122,6600.0
2009-07-31 13:05:00,29.76,29.76,29.74,29.75,9000.0,23.6201,23.6201,23.6043,23.6122,9000.0
2009-07-31 13:10:00,29.75,29.77,29.74,29.76,1500.0,23.6122,23.6281,23.6043,23.6201,1500.0
2009-07-31 13:15:00,29.78,29.78,29.76,29.77,1800.0,23.636,23.636,23.6201,23.6281,1800.0
2009-07-31 13:20:00,29.78,29.8,29.78,29.78,1400.0,23.636,23.6519,23.636,23.636,1400.0
2009-07-31 13:25:00,29.8,29.82,29.78,29.81,1800.0,23.6519,23.6677,23.636,23.6598,1800.0
2009-07-31 13:30:00,29.83,29.84,29.74,29.74,26700.0,23.6757,23.6836,23.6043,23.6043,26700.0
2009-07-31 13:35:00,29.74,29.78,29.74,29.78,2100.0,23.6043,23.636,23.6043,23.636,2100.0
2009-07-31 13:40:00,29.79,29.81,29.79,29.81,800.0,23.6439,23.6598,23.6439,23.6598,800.0
2009-07-31 13:45:00,29.84,29.87,29.84,29.86,2500.0,23.6836,23.7074,23.6836,23.6995,2500.0
2009-07-31 13:50:00,29.85,29.87,29.85,29.87,2900.0,23.6916,23.7074,23.6916,23.7074,2900.0
2009-07-31 13:55:00,29.89,29.9,29.89,29.9,400.0,23.7233,23.7312,23.7233,23.7312,400.0
2009-07-31 14:00:00,29.9,29.98,29.89,29.98,4000.0,23.7312,23.7947,23.7233,23.7947,4000.0
2009-07-31 14:05:00,29.98,29.98,29.93,29.96,7700.0,23.7947,23.7947,23.7551,23.7789,7700.0
2009-07-31 14:10:00,29.97,30.03,29.97,30.03,3400.0,23.7868,23.8344,23.7868,23.8344,3400.0
2009-07-31 14:15:00,30.02,30.05,30.02,30.05,1600.0,23.8265,23.8503,23.8265,23.8503,1600.0
2009-07-31 14:20:00,30.05,30.09,30.05,30.09,3000.0,23.8503,23.882,23.8503,23.882,3000.0
2009-07-31 14:25:00,30.08,30.12,30.07,30.1,2800.0,23.8741,23.9059,23.8662,23.89,2800.0
2009-07-31 14:30:00,30.08,30.1,30.08,30.08,2400.0,23.8741,23.89,23.8741,23.8741,2400.0
2009-07-31 14:35:00,30.07,30.08,29.99,30.01,2700.0,23.8662,23.8741,23.8027,23.8185,2700.0
2009-07-31 14:40:00,30.01,30.02,29.93,29.95,3100.0,23.8185,23.8265,23.7551,23.7709,3100.0
2009-07-31 14:45:00,29.95,29.96,29.93,29.95,2200.0,23.7709,23.7789,23.7551,23.7709,2200.0
2009-07-31 14:50:00,29.95,29.96,29.94,29.94,1800.0,23.7709,23.7789,23.763,23.763,1800.0
2009-07-31 14:55:00,29.94,29.97,29.91,29.96,3700.0,23.763,23.7868,23.7392,23.7789,3700.0
2009-07-31 15:00:00,29.95,29.97,29.94,29.97,3700.0,23.7709,23.7868,23.763,23.7868,3700.0
2009-07-31 15:05:00,29.98,30.02,29.93,29.99,12400.0,23.7947,23.8265,23.7551,23.8027,12400.0
2009-07-31 15:10:00,29.98,30.01,29.96,29.96,2300.0,23.7947,23.8185,23.7789,23.7789,2300.0
2009-07-31 15:15:00,29.95,29.99,29.92,29.92,10000.0,23.7709,23.8027,23.7471,23.7471,10000.0
2009-07-31 15:20:00,29.97,30.02,29.94,29.99,5800.0,23.7868,23.8265,23.763,23.8027,5800.0
2009-07-31 15:25:00,30.0,30.03,29.96,29.98,6400.0,23.8106,23.8344,23.7789,23.7947,6400.0
2009-07-31 15:30:00,29.98,29.99,29.91,29.96,10200.0,23.7947,23.8027,23.7392,23.7789,10200.0
2009-07-31 15:35:00,29.97,29.97,29.88,29.89,7700.0,23.7868,23.7868,23.7154,23.7233,7700.0
2009-07-31 15:40:00,29.89,29.89,29.75,29.75,15100.0,23.7233,23.7233,23.6122,23.6122,15100.0
2009-07-31 15:45:00,29.75,29.77,29.69,29.71,23700.0,23.6122,23.6281,23.5646,23.5804,23700.0
2009-07-31 15:50:00,29.71,29.77,29.63,29.77,17500.0,23.5804,23.6281,23.5169,23.6281,17500.0
2009-07-31 15:55:00,29.76,29.78,29.7,29.72,27000.0,23.6201,23.636,23.5725,23.5884,27000.0
2009-08-03 09:30:00,30.02,30.28,29.96,30.03,11400.0,23.8265,24.0328,23.7789,23.8344,11400.0
2009-08-03 09:35:00,30.04,30.34,30.03,30.17,9200.0,23.8424,24.0805,23.8344,23.9455,9200.0
2009-08-03 09:40:00,30.18,30.32,30.04,30.32,9800.0,23.9535,24.0646,23.8424,24.0646,9800.0
2009-08-03 09:45:00,30.31,30.34,30.2,30.23,6300.0,24.0567,24.0805,23.9693,23.9932,6300.0
2009-08-03 09:50:00,30.22,30.22,30.09,30.13,7900.0,23.9852,23.9852,23.882,23.9138,7900.0
2009-08-03 09:55:00,30.1,30.22,30.1,30.22,4800.0,23.89,23.9852,23.89,23.9852,4800.0
2009-08-03 10:00:00,30.24,30.36,30.23,30.29,6400.0,24.0011,24.0963,23.9932,24.0408,6400.0
2009-08-03 10:05:00,30.31,30.38,30.15,30.15,8400.0,24.0567,24.1122,23.9297,23.9297,8400.0
2009-08-03 10:10:00,30.13,30.32,30.13,30.31,5400.0,23.9138,24.0646,23.9138,24.0567,5400.0
2009-08-03 10:15:00,30.34,30.37,30.23,30.25,3800.0,24.0805,24.1043,23.9932,24.009,3800.0
2009-08-03 10:20:00,30.28,30.3,30.18,30.18,5200.0,24.0328,24.0487,23.9535,23.9535,5200.0
2009-08-03 10:25:00,30.2,30.22,30.11,30.15,9200.0,23.9693,23.9852,23.8979,23.9297,9200.0
2009-08-03 10:30:00,30.17,30.31,30.17,30.27,4500.0,23.9455,24.0567,23.9455,24.0249,4500.0
2009-08-03 10:35:00,30.26,30.27,30.22,30.23,4500.0,24.017,24.0249,23.9852,23.9932,4500.0
2009-08-03 10:40:00,30.23,30.26,30.2,30.24,6400.0,23.9932,24.017,23.9693,24.0011,6400.0
2009-08-03 10:45:00,30.23,30.28,30.22,30.22,5400.0,23.9932,24.0328,23.9852,23.9852,5400.0
2009-08-03 10:50:00,30.23,30.27,30.19,30.22,5300.0,23.9932,24.0249,23.9614,23.9852,5300.0
2009-08-03 10:55:00,30.22,30.22,30.11,30.13,3700.0,23.9852,23.9852,23.8979,23.9138,3700.0
2009-08-03 11:00:00,30.15,30.21,30.12,30.21,5100.0,23.9297,23.9773,23.9059,23.9773,5100.0
2009-08-03 11:05:00,30.19,30.23,30.18,30.22,6300.0,23.9614,23.9932,23.9535,23.9852,6300.0
2009-08-03 11:10:00,30.2,30.23,30.13,30.13,8100.0,23.9693,23.9932,23.9138,23.9138,8100.0
2009-08-03 11:15:00,30.14,30.14,30.02,30.07,5300.0,23.9217,23.9217,23.8265,23.8662,5300.0
2009-08-03 11:20:00,30.08,30.18,30.07,30.18,4600.0,23.8741,23.9535,23.8662,23.9535,4600.0
2009-08-03 11:25:00,30.17,30.18,30.13,30.15,3300.0,23.9455,23.9535,23.9138,23.9297,3300.0
2009-08-03 11:30:00,30.14,30.16,30.13,30.13,3900.0,23.9217,23.9376,23.9138,23.9138,3900.0
2009-08-03 11:35:00,30.14,30.18,30.13,30.17,3100.0,23.9217,23.9535,23.9138,23.9455,3100.0
2009-08-03 11:40:00,30.17,30.23,30.16,30.23,4100.0,23.9455,23.9932,23.9376,23.9932,4100.0
2009-08-03 11:45:00,30.21,30.23,30.18,30.2,7500.0,23.9773,23.9932,23.9535,23.9693,7500.0
2009-08-03 11:50:00,30.2,30.2,30.16,30.19,1900.0,23.9693,23.9693,23.9376,23.9614,1900.0
2009-08-03 11:55:00,30.19,30.23,30.18,30.23,4500.0,23.9614,23.9932,23.9535,23.9932,4500.0
2009-08-03 12:00:00,30.21,30.24,30.16,30.17,5300.0,23.9773,24.0011,23.9376,23.9455,5300.0
2009-08-03 12:05:00,30.2,30.24,30.2,30.24,5700.0,23.9693,24.0011,23.9693,24.0011,5700.0
2009-08-03 12:10:00,30.24,30.24,30.18,30.24,4800.0,24.0011,24.0011,23.9535,24.0011,4800.0
2009-08-03 12:15:00,30.24,30.25,30.19,30.22,4600.0,24.0011,24.009,23.9614,23.9852,4600.0
2009-08-03 12:20:00,30.22,30.24,30.19,30.22,4300.0,23.9852,24.0011,23.9614,23.9852,4300.0
2009-08-03 12:25:00,30.21,30.25,30.21,30.25,2300.0,23.9773,24.009,23.9773,24.009,2300.0
2009-08-03 12:30:00,30.24,30.25,30.19,30.22,9700.0,24.0011,24.009,23.9614,23.9852,9700.0
2009-08-03 12:35:00,30.21,30.22,30.13,30.19,4900.0,23.9773,23.9852,23.9138,23.9614,4900.0
2009-08-03 12:40:00,30.21,30.25,30.21,30.23,5600.0,23.9773,24.009,23.9773,23.9932,5600.0
2009-08-03 12:45:00,30.23,30.27,30.23,30.26,4400.0,23.9932,24.0249,23.9932,24.017,4400.0
2009-08-03 12:50:00,30.26,30.26,30.24,30.25,3100.0,24.017,24.017,24.0011,24.009,3100.0
2009-08-03 12:55:00,30.25,30.26,30.19,30.25,3600.0,24.009,24.017,23.9614,24.009,3600.0
2009-08-03 13:00:00,30.25,30.3,30.25,30.3,4300.0,24.009,24.0487,24.009,24.0487,4300.0
2009-08-03 13:05:00,30.29,30.32,30.28,30.3,54500.0,24.0408,24.0646,24.0328,24.0487,54500.0
2009-08-03 13:10:00,30.32,30.35,30.32,30.34,2200.0,24.0646,24.0884,24.0646,24.0805,2200.0
2009-08-03 13:15:00,30.32,30.38,30.32,30.38,4500.0,24.0646,24.1122,24.0646,24.1122,4500.0
2009-08-03 13:20:00,30.39,30.43,30.39,30.42,3800.0,24.1201,24.1519,24.1201,24.144,3800.0
2009-08-03 13:25:00,30.43,30.43,30.42,30.42,2700.0,24.1519,24.1519,24.144,24.144,2700.0
2009-08-03 13:30:00,30.43,30.49,30.43,30.49,4500.0,24.1519,24.1995,24.1519,24.1995,4500.0
2009-08-03 13:35:00,30.48,30.48,30.46,30.47,2400.0,24.1916,24.1916,24.1757,24.1836,2400.0
2009-08-03 13:40:00,30.47,30.54,30.47,30.51,3100.0,24.1836,24.2392,24.1836,24.2154,3100.0
2009-08-03 13:45:00,30.51,30.52,30.44,30.46,21200.0,24.2154,24.2233,24.1598,24.1757,21200.0
2009-08-03 13:50:00,30.47,30.47,30.45,30.47,1900.0,24.1836,24.1836,24.1678,24.1836,1900.0
2009-08-03 13:55:00,30.47,30.47,30.46,30.47,2100.0,24.1836,24.1836,24.1757,24.1836,2100.0
2009-08-03 14:00:00,30.47,30.49,30.46,30.47,6800.0,24.1836,24.1995,24.1757,24.1836,6800.0
2009-08-03 14:05:00,30.49,30.52,30.47,30.51,12600.0,24.1995,24.2233,24.1836,24.2154,12600.0
2009-08-03 14:10:00,30.51,30.52,30.48,30.51,13700.0,24.2154,24.2233,24.1916,24.2154,13700.0
2009-08-03 14:15:00,30.51,30.53,30.5,30.51,5800.0,24.2154,24.2313,24.2075,24.2154,5800.0
2009-08-03 14:20:00,30.5,30.56,30.48,30.56,13400.0,24.2075,24.2551,24.1916,24.2551,13400.0
2009-08-03 14:25:00,30.55,30.56,30.52,30.53,2600.0,24.2471,24.2551,24.2233,24.2313,2600.0
2009-08-03 14:30:00,30.53,30.54,30.49,30.51,13100.0,24.2313,24.2392,24.1995,24.2154,13100.0
2009-08-03 14:35:00,30.5,30.57,30.5,30.57,4900.0,24.2075,24.263,24.2075,24.263,4900.0
2009-08-03 14:40:00,30.56,30.6,30.55,30.55,5900.0,24.2551,24.2868,24.2471,24.2471,5900.0
2009-08-03 14:45:00,30.56,30.57,30.5,30.52,7800.0,24.2551,24.263,24.2075,24.2233,7800.0
2009-08-03 14:50:00,30.52,30.54,30.48,30.51,9000.0,24.2233,24.2392,24.1916,24.2154,9000.0
2009-08-03 14:55:00,30.52,30.54,30.49,30.51,5100.0,24.2233,24.2392,24.1995,24.2154,5100.0
2009-08-03 15:00:00,30.52,30.56,30.51,30.55,7000.0,24.2233,24.2551,24.2154,24.2471,7000.0
2009-08-03 15:05:00,30.55,30.55,30.52,30.55,5700.0,24.2471,24.2471,24.2233,24.2471,5700.0
2009-08-03 15:10:00,30.55,30.56,30.5,30.54,15700.0,24.2471,24.2551,24.2075,24.2392,15700.0
2009-08-03 15:15:00,30.56,30.57,30.5,30.53,15100.0,24.2551,24.263,24.2075,24.2313,15100.0
2009-08-03 15:20:00,30.53,30.55,30.51,30.55,25200.0,24.2313,24.2471,24.2154,24.2471,25200.0
2009-08-03 15:25:00,30.55,30.6,30.53,30.59,7800.0,24.2471,24.2868,24.2313,24.2789,7800.0
2009-08-03 15:30:00,30.57,30.59,30.53,30.57,13100.0,24.263,24.2789,24.2313,24.263,13100.0
2009-08-03 15:35:00,30.58,30.61,30.55,30.55,14500.0,24.271,24.2948,24.2471,24.2471,14500.0
2009-08-03 15:40:00,30.56,30.62,30.54,30.55,12000.0,24.2551,24.3027,24.2392,24.2471,12000.0
2009-08-03 15:45:00,30.55,30.62,30.54,30.58,12900.0,24.2471,24.3027,24.2392,24.271,12900.0
2009-08-03 15:50:00,30.59,30.64,30.58,30.62,14800.0,24.2789,24.3186,24.271,24.3027,14800.0
2009-08-03 15:55:00,30.61,30.65,30.52,30.63,30100.0,24.2948,24.3265,24.2233,24.3106,30100.0
2009-08-04 09:30:00,30.37,30.51,30.29,30.46,6000.0,24.1043,24.2154,24.0408,24.1757,6000.0
2009-08-04 09:35:00,30.49,30.6,30.44,30.51,3000.0,24.1995,24.2868,24.1598,24.2154,3000.0
2009-08-04 09:40:00,30.45,30.56,30.4,30.56,4000.0,24.1678,24.2551,24.1281,24.2551,4000.0
2009-08-04 09:45:00,30.59,30.59,30.51,30.56,4100.0,24.2789,24.2789,24.2154,24.2551,4100.0
2009-08-04 09:50:00,30.54,30.61,30.52,30.54,8300.0,24.2392,24.2948,24.2233,24.2392,8300.0
2009-08-04 09:55:00,30.54,30.62,30.54,30.58,5000.0,24.2392,24.3027,24.2392,24.271,5000.0
2009-08-04 10:00:00,30.59,30.68,30.49,30.53,7400.0,24.2789,24.3503,24.1995,24.2313,7400.0
2009-08-04 10:05:00,30.54,30.56,30.5,30.51,6300.0,24.2392,24.2551,24.2075,24.2154,6300.0
2009-08-04 10:10:00,30.53,30.64,30.53,30.63,4000.0,24.2313,24.3186,24.2313,24.3106,4000.0
2009-08-04 10:15:00,30.65,30.71,30.65,30.66,3600.0,24.3265,24.3741,24.3265,24.3344,3600.0
2009-08-04 10:20:00,30.62,30.63,30.57,30.57,1800.0,24.3027,24.3106,24.263,24.263,1800.0
2009-08-04 10:25:00,30.57,30.59,30.51,30.53,1700.0,24.263,24.2789,24.2154,24.2313,1700.0
2009-08-04 10:30:00,30.5,30.62,30.5,30.62,5300.0,24.2075,24.3027,24.2075,24.3027,5300.0
2009-08-04 10:35:00,30.64,30.66,30.62,30.64,1000.0,24.3186,24.3344,24.3027,24.3186,1000.0
2009-08-04 10:40:00,30.65,30.72,30.64,30.72,3000.0,24.3265,24.3821,24.3186,24.3821,3000.0
2009-08-04 10:45:00,30.71,30.72,30.69,30.7,1700.0,24.3741,24.3821,24.3583,24.3662,1700.0
2009-08-04 10:50:00,30.71,30.72,30.68,30.72,1800.0,24.3741,24.3821,24.3503,24.3821,1800.0
2009-08-04 10:55:00,30.72,30.75,30.71,30.73,2200.0,24.3821,24.4059,24.3741,24.39,2200.0
2009-08-04 11:00:00,30.73,30.8,30.73,30.8,1800.0,24.39,24.4456,24.39,24.4456,1800.0
2009-08-04 11:05:00,30.79,30.8,30.76,30.79,3100.0,24.4376,24.4456,24.4138,24.4376,3100.0
2009-08-04 11:10:00,30.8,30.85,30.8,30.84,4700.0,24.4456,24.4852,24.4456,24.4773,4700.0
2009-08-04 11:15:00,30.81,30.83,30.8,30.8,800.0,24.4535,24.4694,24.4456,24.4456,800.0
2009-08-04 11:20:00,30.82,30.84,30.76,30.76,1400.0,24.4614,24.4773,24.4138,24.4138,1400.0
2009-08-04 11:25:00,30.77,30.8,30.76,30.8,1100.0,24.4218,24.4456,24.4138,24.4456,1100.0
2009-08-04 11:30:00,30.81,30.83,30.78,30.78,2500.0,24.4535,24.4694,24.4297,24.4297,2500.0
2009-08-04 11:35:00,30.76,30.9,30.76,30.87,3300.0,24.4138,24.5249,24.4138,24.5011,3300.0
2009-08-04 11:40:00,30.87,30.95,30.87,30.95,5200.0,24.5011,24.5646,24.5011,24.5646,5200.0
2009-08-04 11:45:00,30.94,30.96,30.94,30.95,3200.0,24.5567,24.5726,24.5567,24.5646,3200.0
2009-08-04 11:50:00,30.95,30.96,30.9,30.96,4200.0,24.5646,24.5726,24.5249,24.5726,4200.0
2009-08-04 11:55:00,30.96,31.07,30.96,31.0,10400.0,24.5726,24.6599,24.5726,24.6043,10400.0
2009-08-04 12:00:00,31.02,31.02,30.95,30.99,6000.0,24.6202,24.6202,24.5646,24.5964,6000.0
2009-08-04 12:05:00,30.99,31.05,30.99,31.05,1900.0,24.5964,24.644,24.5964,24.644,1900.0
2009-08-04 12:10:00,31.05,31.16,31.03,31.16,30300.0,24.644,24.7313,24.6281,24.7313,30300.0
2009-08-04 12:15:00,31.15,31.15,31.1,31.13,2000.0,24.7234,24.7234,24.6837,24.7075,2000.0
2009-08-04 12:20:00,31.11,31.13,31.08,31.09,5800.0,24.6916,24.7075,24.6678,24.6757,5800.0
2009-08-04 12:25:00,31.09,31.1,31.03,31.08,12800.0,24.6757,24.6837,24.6281,24.6678,12800.0
2009-08-04 12:30:00,31.07,31.08,31.05,31.07,21600.0,24.6599,24.6678,24.644,24.6599,21600.0
2009-08-04 12:35:00,31.07,31.08,31.03,31.03,13200.0,24.6599,24.6678,24.6281,24.6281,13200.0
2009-08-04 12:40:00,31.02,31.08,31.02,31.05,12000.0,24.6202,24.6678,24.6202,24.644,12000.0
2009-08-04 12:45:00,31.04,31.06,31.03,31.04,3200.0,24.636,24.6519,24.6281,24.636,3200.0
2009-08-04 12:50:00,31.04,31.05,31.0,31.05,5200.0,24.636,24.644,24.6043,24.644,5200.0
2009-08-04 12:55:00,31.03,31.05,30.99,30.99,8000.0,24.6281,24.644,24.5964,24.5964,8000.0
2009-08-04 13:00:00,30.99,30.99,30.94,30.96,11000.0,24.5964,24.5964,24.5567,24.5726,11000.0
2009-08-04 13:05:00,30.95,30.96,30.95,30.96,900.0,24.5646,24.5726,24.5646,24.5726,900.0
2009-08-04 13:10:00,30.97,31.0,30.95,30.96,18100.0,24.5805,24.6043,24.5646,24.5726,18100.0
2009-08-04 13:15:00,30.98,30.98,30.94,30.96,3300.0,24.5884,24.5884,24.5567,24.5726,3300.0
2009-08-04 13:20:00,30.96,30.97,30.95,30.96,1400.0,24.5726,24.5805,24.5646,24.5726,1400.0
2009-08-04 13:25:00,30.97,30.98,30.91,30.93,9900.0,24.5805,24.5884,24.5329,24.5487,9900.0
2009-08-04 13:30:00,30.92,30.92,30.91,30.91,1000.0,24.5408,24.5408,24.5329,24.5329,1000.0
2009-08-04 13:35:00,30.92,31.0,30.91,31.0,14800.0,24.5408,24.6043,24.5329,24.6043,14800.0
2009-08-04 13:40:00,31.0,31.0,30.99,31.0,2200.0,24.6043,24.6043,24.5964,24.6043,2200.0
2009-08-04 13:45:00,31.0,31.01,31.0,31.01,2500.0,24.6043,24.6122,24.6043,24.6122,2500.0
2009-08-04 13:50:00,31.0,31.01,31.0,31.01,10800.0,24.6043,24.6122,24.6043,24.6122,10800.0
2009-08-04 13:55:00,31.01,31.01,30.88,30.94,9000.0,24.6122,24.6122,24.5091,24.5567,9000.0
2009-08-04 14:00:00,30.93,30.95,30.89,30.9,11900.0,24.5487,24.5646,24.517,24.5249,11900.0
2009-08-04 14:05:00,30.9,30.93,30.9,30.91,5900.0,24.5249,24.5487,24.5249,24.5329,5900.0
2009-08-04 14:10:00,30.93,30.96,30.93,30.95,9900.0,24.5487,24.5726,24.5487,24.5646,9900.0
2009-08-04 14:15:00,30.95,30.99,30.95,30.99,4500.0,24.5646,24.5964,24.5646,24.5964,4500.0
2009-08-04 14:20:00,30.98,30.98,30.93,30.93,2000.0,24.5884,24.5884,24.5487,24.5487,2000.0
2009-08-04 14:25:00,30.93,30.96,30.93,30.95,1100.0,24.5487,24.5726,24.5487,24.5646,1100.0
2009-08-04 14:30:00,30.96,31.0,30.96,31.0,4300.0,24.5726,24.6043,24.5726,24.6043,4300.0
2009-08-04 14:35:00,31.0,31.01,30.99,31.0,3600.0,24.6043,24.6122,24.5964,24.6043,3600.0
2009-08-04 14:40:00,31.0,31.01,30.99,30.99,3300.0,24.6043,24.6122,24.5964,24.5964,3300.0
2009-08-04 14:45:00,30.99,31.0,30.94,30.94,3200.0,24.5964,24.6043,24.5567,24.5567,3200.0
2009-08-04 14:50:00,30.92,30.95,30.91,30.95,2600.0,24.5408,24.5646,24.5329,24.5646,2600.0
2009-08-04 14:55:00,30.93,30.94,30.91,30.91,1300.0,24.5487,24.5567,24.5329,24.5329,1300.0
2009-08-04 15:00:00,30.9,30.95,30.88,30.93,5800.0,24.5249,24.5646,24.5091,24.5487,5800.0
2009-08-04 15:05:00,30.93,30.98,30.93,30.94,4400.0,24.5487,24.5884,24.5487,24.5567,4400.0
2009-08-04 15:10:00,30.94,30.94,30.88,30.88,1500.0,24.5567,24.5567,24.5091,24.5091,1500.0
2009-08-04 15:15:00,30.88,30.88,30.84,30.84,2400.0,24.5091,24.5091,24.4773,24.4773,2400.0
2009-08-04 15:20:00,30.87,30.94,30.86,30.94,3700.0,24.5011,24.5567,24.4932,24.5567,3700.0
2009-08-04 15:25:00,30.91,30.94,30.87,30.87,5000.0,24.5329,24.5567,24.5011,24.5011,5000.0
2009-08-04 15:30:00,30.89,30.91,30.83,30.83,4200.0,24.517,24.5329,24.4694,24.4694,4200.0
2009-08-04 15:35:00,30.83,30.85,30.81,30.83,5900.0,24.4694,24.4852,24.4535,24.4694,5900.0
2009-08-04 15:40:00,30.83,30.87,30.81,30.86,10200.0,24.4694,24.5011,24.4535,24.4932,10200.0
2009-08-04 15:45:00,30.85,30.88,30.83,30.84,9900.0,24.4852,24.5091,24.4694,24.4773,9900.0
2009-08-04 15:50:00,30.85,30.93,30.85,30.89,24200.0,24.4852,24.5487,24.4852,24.517,24200.0
2009-08-04 15:55:00,30.89,30.95,30.88,30.94,24600.0,24.517,24.5646,24.5091,24.5567,24600.0
2009-08-05 09:30:00,30.85,30.99,30.84,30.95,6400.0,24.4852,24.5964,24.4773,24.5646,6400.0
2009-08-05 09:35:00,30.91,31.3,30.91,31.26,15900.0,24.5329,24.8424,24.5329,24.8107,15900.0
2009-08-05 09:40:00,31.24,31.27,31.14,31.23,5100.0,24.7948,24.8186,24.7154,24.7868,5100.0
2009-08-05 09:45:00,31.2,31.23,31.03,31.11,10700.0,24.763,24.7868,24.6281,24.6916,10700.0
2009-08-05 09:50:00,31.07,31.11,30.95,31.01,7600.0,24.6599,24.6916,24.5646,24.6122,7600.0
2009-08-05 09:55:00,31.0,31.01,30.81,30.89,9700.0,24.6043,24.6122,24.4535,24.517,9700.0
2009-08-05 10:00:00,30.91,30.91,30.7,30.71,9700.0,24.5329,24.5329,24.3662,24.3741,9700.0
2009-08-05 10:05:00,30.66,30.69,30.49,30.5,12500.0,24.3344,24.3583,24.1995,24.2075,12500.0
2009-08-05 10:10:00,30.47,30.48,30.35,30.45,4600.0,24.1836,24.1916,24.0884,24.1678,4600.0
2009-08-05 10:15:00,30.48,30.48,30.36,30.36,2200.0,24.1916,24.1916,24.0963,24.0963,2200.0
2009-08-05 10:20:00,30.38,30.62,30.38,30.61,5100.0,24.1122,24.3027,24.1122,24.2948,5100.0
2009-08-05 10:25:00,30.63,30.67,30.56,30.57,3000.0,24.3106,24.3424,24.2551,24.263,3000.0
2009-08-05 10:30:00,30.59,30.59,30.46,30.49,3200.0,24.2789,24.2789,24.1757,24.1995,3200.0
2009-08-05 10:35:00,30.51,30.6,30.49,30.6,6600.0,24.2154,24.2868,24.1995,24.2868,6600.0
2009-08-05 10:40:00,30.6,30.66,30.6,30.62,3400.0,24.2868,24.3344,24.2868,24.3027,3400.0
2009-08-05 10:45:00,30.61,30.61,30.56,30.6,3700.0,24.2948,24.2948,24.2551,24.2868,3700.0
2009-08-05 10:50:00,30.59,30.62,30.59,30.62,700.0,24.2789,24.3027,24.2789,24.3027,700.0
2009-08-05 10:55:00,30.64,30.65,30.62,30.65,1800.0,24.3186,24.3265,24.3027,24.3265,1800.0
2009-08-05 11:00:00,30.64,30.66,30.56,30.6,8600.0,24.3186,24.3344,24.2551,24.2868,8600.0
2009-08-05 11:05:00,30.6,30.64,30.6,30.64,4100.0,24.2868,24.3186,24.2868,24.3186,4100.0
2009-08-05 11:10:00,30.67,30.7,30.67,30.67,1500.0,24.3424,24.3662,24.3424,24.3424,1500.0
2009-08-05 11:15:00,30.66,30.66,30.6,30.62,1700.0,24.3344,24.3344,24.2868,24.3027,1700.0
2009-08-05 11:20:00,30.61,30.7,30.6,30.6,7000.0,24.2948,24.3662,24.2868,24.2868,7000.0
2009-08-05 11:25:00,30.6,30.65,30.6,30.65,2300.0,24.2868,24.3265,24.2868,24.3265,2300.0
2009-08-05 11:30:00,30.64,30.65,30.6,30.64,4600.0,24.3186,24.3265,24.2868,24.3186,4600.0
2009-08-05 11:35:00,30.66,30.66,30.56,30.57,3100.0,24.3344,24.3344,24.2551,24.263,3100.0
2009-08-05 11:40:00,30.57,30.57,30.57,30.57,100.0,24.263,24.263,24.263,24.263,100.0
2009-08-05 11:45:00,30.59,30.6,30.59,30.59,500.0,24.2789,24.2868,24.2789,24.2789,500.0
2009-08-05 11:50:00,30.59,30.6,30.59,30.6,800.0,24.2789,24.2868,24.2789,24.2868,800.0
2009-08-05 11:55:00,30.59,30.6,30.59,30.59,1000.0,24.2789,24.2868,24.2789,24.2789,1000.0
2009-08-05 12:00:00,30.57,30.59,30.57,30.58,600.0,24.263,24.2789,24.263,24.271,600.0
2009-08-05 12:05:00,30.57,30.57,30.56,30.56,1200.0,24.263,24.263,24.2551,24.2551,1200.0
2009-08-05 12:10:00,30.57,30.66,30.57,30.66,2400.0,24.263,24.3344,24.263,24.3344,2400.0
2009-08-05 12:15:00,30.66,30.66,30.61,30.65,1800.0,24.3344,24.3344,24.2948,24.3265,1800.0
2009-08-05 12:20:00,30.67,30.77,30.66,30.71,12400.0,24.3424,24.4218,24.3344,24.3741,12400.0
2009-08-05 12:25:00,30.69,30.72,30.63,30.7,9400.0,24.3583,24.3821,24.3106,24.3662,9400.0
2009-08-05 12:30:00,30.69,30.72,30.68,30.68,1400.0,24.3583,24.3821,24.3503,24.3503,1400.0
2009-08-05 12:35:00,30.7,30.7,30.62,30.64,2100.0,24.3662,24.3662,24.3027,24.3186,2100.0
2009-08-05 12:40:00,30.63,30.71,30.63,30.67,1500.0,24.3106,24.3741,24.3106,24.3424,1500.0
2009-08-05 12:45:00,30.67,30.74,30.67,30.74,1100.0,24.3424,24.3979,24.3424,24.3979,1100.0
2009-08-05 12:50:00,30.71,30.78,30.7,30.75,4300.0,24.3741,24.4297,24.3662,24.4059,4300.0
2009-08-05 12:55:00,30.72,30.72,30.66,30.66,700.0,24.3821,24.3821,24.3344,24.3344,700.0
2009-08-05 13:00:00,30.62,30.63,30.6,30.6,3500.0,24.3027,24.3106,24.2868,24.2868,3500.0
2009-08-05 13:05:00,30.6,30.6,30.56,30.58,3700.0,24.2868,24.2868,24.2551,24.271,3700.0
2009-08-05 13:10:00,30.6,30.61,30.6,30.6,1600.0,24.2868,24.2948,24.2868,24.2868,1600.0
2009-08-05 13:15:00,30.61,30.63,30.6,30.63,600.0,24.2948,24.3106,24.2868,24.3106,600.0
2009-08-05 13:20:00,30.65,30.65,30.61,30.62,1300.0,24.3265,24.3265,24.2948,24.3027,1300.0
2009-08-05 13:25:00,30.66,30.8,30.66,30.78,2000.0,24.3344,24.4456,24.3344,24.4297,2000.0
2009-08-05 13:30:00,30.76,30.8,30.75,30.8,4500.0,24.4138,24.4456,24.4059,24.4456,4500.0
2009-08-05 13:35:00,30.78,30.78,30.78,30.78,100.0,24.4297,24.4297,24.4297,24.4297,100.0
2009-08-05 13:40:00,30.78,30.81,30.75,30.75,2600.0,24.4297,24.4535,24.4059,24.4059,2600.0
2009-08-05 13:45:00,30.73,30.75,30.73,30.75,1300.0,24.39,24.4059,24.39,24.4059,1300.0
2009-08-05 13:50:00,30.76,30.79,30.76,30.79,3300.0,24.4138,24.4376,24.4138,24.4376,3300.0
2009-08-05 13:55:00,30.79,30.82,30.76,30.76,1400.0,24.4376,24.4614,24.4138,24.4138,1400.0
2009-08-05 14:00:00,30.74,30.74,30.7,30.73,2400.0,24.3979,24.3979,24.3662,24.39,2400.0
2009-08-05 14:05:00,30.74,30.77,30.74,30.75,800.0,24.3979,24.4218,24.3979,24.4059,800.0
2009-08-05 14:10:00,30.76,30.76,30.74,30.74,500.0,24.4138,24.4138,24.3979,24.3979,500.0
2009-08-05 14:15:00,30.74,30.74,30.69,30.72,2800.0,24.3979,24.3979,24.3583,24.3821,2800.0
2009-08-05 14:20:00,30.71,30.72,30.66,30.66,1200.0,24.3741,24.3821,24.3344,24.3344,1200.0
2009-08-05 14:25:00,30.67,30.68,30.67,30.68,1000.0,24.3424,24.3503,24.3424,24.3503,1000.0
2009-08-05 14:30:00,30.69,30.69,30.65,30.65,2100.0,24.3583,24.3583,24.3265,24.3265,2100.0
2009-08-05 14:35:00,30.65,30.67,30.64,30.67,1800.0,24.3265,24.3424,24.3186,24.3424,1800.0
2009-08-05 14:40:00,30.68,30.76,30.68,30.76,1700.0,24.3503,24.4138,24.3503,24.4138,1700.0
2009-08-05 14:45:00,30.78,30.88,30.78,30.85,3600.0,24.4297,24.5091,24.4297,24.4852,3600.0
2009-08-05 14:50:00,30.84,30.86,30.74,30.75,13200.0,24.4773,24.4932,24.3979,24.4059,13200.0
2009-08-05 14:55:00,30.71,30.73,30.71,30.72,600.0,24.3741,24.39,24.3741,24.3821,600.0
2009-08-05 15:00:00,30.73,30.75,30.7,30.71,4100.0,24.39,24.4059,24.3662,24.3741,4100.0
2009-08-05 15:05:00,30.72,30.73,30.72,30.73,400.0,24.3821,24.39,24.3821,24.39,400.0
2009-08-05 15:10:00,30.74,30.75,30.71,30.73,1800.0,24.3979,24.4059,24.3741,24.39,1800.0
2009-08-05 15:15:00,30.73,30.83,30.73,30.75,17400.0,24.39,24.4694,24.39,24.4059,17400.0
2009-08-05 15:20:00,30.75,30.75,30.71,30.75,8900.0,24.4059,24.4059,24.3741,24.4059,8900.0
2009-08-05 15:25:00,30.75,30.86,30.75,30.82,35700.0,24.4059,24.4932,24.4059,24.4614,35700.0
2009-08-05 15:30:00,30.82,30.82,30.76,30.8,28100.0,24.4614,24.4614,24.4138,24.4456,28100.0
2009-08-05 15:35:00,30.8,30.82,30.77,30.82,9300.0,24.4456,24.4614,24.4218,24.4614,9300.0
2009-08-05 15:40:00,30.82,30.83,30.77,30.79,11400.0,24.4614,24.4694,24.4218,24.4376,11400.0
2009-08-05 15:45:00,30.8,30.8,30.7,30.7,4500.0,24.4456,24.4456,24.3662,24.3662,4500.0
2009-08-05 15:50:00,30.7,30.8,30.7,30.78,9900.0,24.3662,24.4456,24.3662,24.4297,9900.0
2009-08-05 15:55:00,30.78,30.84,30.78,30.8,35000.0,24.4297,24.4773,24.4297,24.4456,35000.0
2009-08-06 09:30:00,31.95,31.95,31.47,31.88,35700.0,25.3583,25.3583,24.9773,25.3027,35700.0
2009-08-06 09:35:00,31.91,31.91,31.48,31.79,44500.0,25.3266,25.3266,24.9853,25.2313,44500.0
2009-08-06 09:40:00,31.84,32.12,31.82,31.91,25300.0,25.271,25.4932,25.2551,25.3266,25300.0
2009-08-06 09:45:00,31.89,31.9,31.82,31.82,27400.0,25.3107,25.3186,25.2551,25.2551,27400.0
2009-08-06 09:50:00,31.84,31.91,31.82,31.85,19100.0,25.271,25.3266,25.2551,25.2789,19100.0
2009-08-06 09:55:00,31.86,32.01,31.85,31.95,15200.0,25.2869,25.4059,25.2789,25.3583,15200.0
2009-08-06 10:00:00,31.93,31.93,31.85,31.87,19300.0,25.3424,25.3424,25.2789,25.2948,19300.0
2009-08-06 10:05:00,31.89,31.89,31.82,31.82,19100.0,25.3107,25.3107,25.2551,25.2551,19100.0
2009-08-06 10:10:00,31.82,31.84,31.76,31.78,24600.0,25.2551,25.271,25.2075,25.2234,24600.0
2009-08-06 10:15:00,31.79,31.86,31.75,31.86,17300.0,25.2313,25.2869,25.1996,25.2869,17300.0
2009-08-06 10:20:00,31.85,31.9,31.82,31.88,11900.0,25.2789,25.3186,25.2551,25.3027,11900.0
2009-08-06 10:25:00,31.89,31.89,31.8,31.83,26200.0,25.3107,25.3107,25.2392,25.2631,26200.0
2009-08-06 10:30:00,31.84,31.97,31.82,31.96,9200.0,25.271,25.3742,25.2551,25.3662,9200.0
2009-08-06 10:35:00,31.96,32.07,31.96,32.06,24400.0,25.3662,25.4535,25.3662,25.4456,24400.0
2009-08-06 10:40:00,32.06,32.06,31.97,32.01,24800.0,25.4456,25.4456,25.3742,25.4059,24800.0
2009-08-06 10:45:00,32.01,32.04,32.0,32.03,42000.0,25.4059,25.4297,25.398,25.4218,42000.0
2009-08-06 10:50:00,32.04,32.04,31.93,31.93,5800.0,25.4297,25.4297,25.3424,25.3424,5800.0
2009-08-06 10:55:00,31.94,31.94,31.86,31.9,6300.0,25.3504,25.3504,25.2869,25.3186,6300.0
2009-08-06 11:00:00,31.9,32.02,31.9,32.01,8100.0,25.3186,25.4139,25.3186,25.4059,8100.0
2009-08-06 11:05:00,32.0,32.02,31.9,31.91,9200.0,25.398,25.4139,25.3186,25.3266,9200.0
2009-08-06 11:10:00,31.91,32.01,31.9,31.98,5500.0,25.3266,25.4059,25.3186,25.3821,5500.0
2009-08-06 11:15:00,32.0,32.06,31.97,31.97,10300.0,25.398,25.4456,25.3742,25.3742,10300.0
2009-08-06 11:20:00,31.98,31.99,31.97,31.98,3200.0,25.3821,25.39,25.3742,25.3821,3200.0
2009-08-06 11:25:00,31.98,32.02,31.93,31.94,4900.0,25.3821,25.4139,25.3424,25.3504,4900.0
2009-08-06 11:30:00,31.95,31.95,31.9,31.9,7200.0,25.3583,25.3583,25.3186,25.3186,7200.0
2009-08-06 11:35:00,31.91,31.93,31.91,31.93,3100.0,25.3266,25.3424,25.3266,25.3424,3100.0
2009-08-06 11:40:00,31.93,31.93,31.9,31.9,2900.0,25.3424,25.3424,25.3186,25.3186,2900.0
2009-08-06 11:45:00,31.91,31.92,31.9,31.92,5400.0,25.3266,25.3345,25.3186,25.3345,5400.0
2009-08-06 11:50:00,31.92,31.97,31.9,31.96,8800.0,25.3345,25.3742,25.3186,25.3662,8800.0
2009-08-06 11:55:00,31.92,31.94,31.92,31.94,2400.0,25.3345,25.3504,25.3345,25.3504,2400.0
2009-08-06 12:00:00,31.94,31.95,31.9,31.9,8000.0,25.3504,25.3583,25.3186,25.3186,8000.0
2009-08-06 12:05:00,31.9,31.95,31.9,31.93,6100.0,25.3186,25.3583,25.3186,25.3424,6100.0
2009-08-06 12:10:00,31.93,31.93,31.9,31.92,5700.0,25.3424,25.3424,25.3186,25.3345,5700.0
2009-08-06 12:15:00,31.9,31.92,31.9,31.9,11800.0,25.3186,25.3345,25.3186,25.3186,11800.0
2009-08-06 12:20:00,31.9,31.96,31.9,31.96,5700.0,25.3186,25.3662,25.3186,25.3662,5700.0
2009-08-06 12:25:00,31.95,31.95,31.9,31.9,7400.0,25.3583,25.3583,25.3186,25.3186,7400.0
2009-08-06 12:30:00,31.9,31.92,31.84,31.84,27000.0,25.3186,25.3345,25.271,25.271,27000.0
2009-08-06 12:35:00,31.84,31.88,31.83,31.86,21000.0,25.271,25.3027,25.2631,25.2869,21000.0
2009-08-06 12:40:00,31.86,31.95,31.86,31.95,5400.0,25.2869,25.3583,25.2869,25.3583,5400.0
2009-08-06 12:45:00,31.95,31.96,31.94,31.94,1600.0,25.3583,25.3662,25.3504,25.3504,1600.0
2009-08-06 12:50:00,31.92,31.92,31.85,31.87,5900.0,25.3345,25.3345,25.2789,25.2948,5900.0
2009-08-06 12:55:00,31.88,31.89,31.85,31.85,3200.0,25.3027,25.3107,25.2789,25.2789,3200.0
2009-08-06 13:00:00,31.87,31.87,31.84,31.84,14100.0,25.2948,25.2948,25.271,25.271,14100.0
2009-08-06 13:05:00,31.84,31.89,31.81,31.87,6300.0,25.271,25.3107,25.2472,25.2948,6300.0
2009-08-06 13:10:00,31.87,31.87,31.82,31.85,8800.0,25.2948,25.2948,25.2551,25.2789,8800.0
2009-08-06 13:15:00,31.86,31.89,31.85,31.85,3200.0,25.2869,25.3107,25.2789,25.2789,3200.0
2009-08-06 13:20:00,31.85,31.87,31.83,31.87,2900.0,25.2789,25.2948,25.2631,25.2948,2900.0
2009-08-06 13:25:00,31.87,31.88,31.83,31.83,4300.0,25.2948,25.3027,25.2631,25.2631,4300.0
2009-08-06 13:30:00,31.83,31.89,31.82,31.88,57000.0,25.2631,25.3107,25.2551,25.3027,57000.0
2009-08-06 13:35:00,31.88,31.89,31.84,31.85,50700.0,25.3027,25.3107,25.271,25.2789,50700.0
2009-08-06 13:40:00,31.84,31.84,31.7,31.7,6100.0,25.271,25.271,25.1599,25.1599,6100.0
2009-08-06 13:45:00,31.69,31.77,31.69,31.77,16600.0,25.1519,25.2154,25.1519,25.2154,16600.0
2009-08-06 13:50:00,31.75,31.83,31.75,31.8,5700.0,25.1996,25.2631,25.1996,25.2392,5700.0
2009-08-06 13:55:00,31.8,31.83,31.76,31.77,23500.0,25.2392,25.2631,25.2075,25.2154,23500.0
2009-08-06 14:00:00,31.78,31.85,31.78,31.82,11800.0,25.2234,25.2789,25.2234,25.2551,11800.0
2009-08-06 14:05:00,31.83,31.9,31.79,31.87,69000.0,25.2631,25.3186,25.2313,25.2948,69000.0
2009-08-06 14:10:00,31.87,31.87,31.81,31.85,22400.0,25.2948,25.2948,25.2472,25.2789,22400.0
2009-08-06 14:15:00,31.83,31.87,31.83,31.87,8700.0,25.2631,25.2948,25.2631,25.2948,8700.0
2009-08-06 14:20:00,31.86,31.9,31.78,31.9,18500.0,25.2869,25.3186,25.2234,25.3186,18500.0
2009-08-06 14:25:00,31.91,31.97,31.84,31.88,10700.0,25.3266,25.3742,25.271,25.3027,10700.0
2009-08-06 14:30:00,31.87,31.87,31.83,31.85,4400.0,25.2948,25.2948,25.2631,25.2789,4400.0
2009-08-06 14:35:00,31.85,31.91,31.85,31.89,5800.0,25.2789,25.3266,25.2789,25.3107,5800.0
2009-08-06 14:40:00,31.91,31.91,31.87,31.88,2400.0,25.3266,25.3266,25.2948,25.3027,2400.0
2009-08-06 14:45:00,31.87,31.87,31.85,31.87,7800.0,25.2948,25.2948,25.2789,25.2948,7800.0
2009-08-06 14:50:00,31.89,31.91,31.88,31.91,2400.0,25.3107,25.3266,25.3027,25.3266,2400.0
2009-08-06 14:55:00,31.9,31.99,31.9,31.91,5000.0,25.3186,25.39,25.3186,25.3266,5000.0
2009-08-06 15:00:00,31.91,31.98,31.9,31.92,14100.0,25.3266,25.3821,25.3186,25.3345,14100.0
2009-08-06 15:05:00,31.92,31.94,31.88,31.9,11700.0,25.3345,25.3504,25.3027,25.3186,11700.0
2009-08-06 15:10:00,31.9,31.91,31.9,31.9,6900.0,25.3186,25.3266,25.3186,25.3186,6900.0
2009-08-06 15:15:00,31.9,31.95,31.9,31.92,21300.0,25.3186,25.3583,25.3186,25.3345,21300.0
2009-08-06 15:20:00,31.92,31.94,31.89,31.93,28000.0,25.3345,25.3504,25.3107,25.3424,28000.0
2009-08-06 15:25:00,31.92,31.92,31.87,31.9,7500.0,25.3345,25.3345,25.2948,25.3186,7500.0
2009-08-06 15:30:00,31.9,31.95,31.9,31.92,30600.0,25.3186,25.3583,25.3186,25.3345,30600.0
2009-08-06 15:35:00,31.94,31.96,31.9,31.94,39600.0,25.3504,25.3662,25.3186,25.3504,39600.0
2009-08-06 15:40:00,31.93,31.94,31.88,31.94,35300.0,25.3424,25.3504,25.3027,25.3504,35300.0
2009-08-06 15:45:00,31.94,31.95,31.87,31.91,45800.0,25.3504,25.3583,25.2948,25.3266,45800.0
2009-08-06 15:50:00,31.91,31.91,31.8,31.88,41400.0,25.3266,25.3266,25.2392,25.3027,41400.0
2009-08-06 15:55:00,31.89,31.98,31.88,31.93,114000.0,25.3107,25.3821,25.3027,25.3424,114000.0
2009-08-07 09:30:00,32.36,32.42,32.29,32.3,6500.0,25.6837,25.7313,25.6282,25.6361,6500.0
2009-08-07 09:35:00,32.29,32.31,32.04,32.07,12400.0,25.6282,25.644,25.4297,25.4535,12400.0
2009-08-07 09:40:00,32.07,32.12,31.96,32.0,7000.0,25.4535,25.4932,25.3662,25.398,7000.0
2009-08-07 09:45:00,32.0,32.01,31.97,32.01,2600.0,25.398,25.4059,25.3742,25.4059,2600.0
2009-08-07 09:50:00,32.0,32.03,31.97,32.02,4200.0,25.398,25.4218,25.3742,25.4139,4200.0
2009-08-07 09:55:00,32.01,32.08,32.0,32.06,8900.0,25.4059,25.4615,25.398,25.4456,8900.0
2009-08-07 10:00:00,32.05,32.09,32.05,32.09,22200.0,25.4377,25.4694,25.4377,25.4694,22200.0
2009-08-07 10:05:00,32.08,32.14,32.06,32.14,7200.0,25.4615,25.5091,25.4456,25.5091,7200.0
2009-08-07 10:10:00,32.11,32.27,32.1,32.11,10000.0,25.4853,25.6123,25.4774,25.4853,10000.0
2009-08-07 10:15:00,32.11,32.15,32.1,32.14,15700.0,25.4853,25.517,25.4774,25.5091,15700.0
2009-08-07 10:20:00,32.15,32.24,32.05,32.24,9200.0,25.517,25.5885,25.4377,25.5885,9200.0
2009-08-07 10:25:00,32.2,32.25,32.16,32.23,5500.0,25.5567,25.5964,25.525,25.5805,5500.0
2009-08-07 10:30:00,32.23,32.27,32.15,32.25,11100.0,25.5805,25.6123,25.517,25.5964,11100.0
2009-08-07 10:35:00,32.26,32.42,32.24,32.39,9400.0,25.6043,25.7313,25.5885,25.7075,9400.0
2009-08-07 10:40:00,32.37,32.37,32.11,32.11,18500.0,25.6917,25.6917,25.4853,25.4853,18500.0
2009-08-07 10:45:00,32.11,32.16,32.05,32.08,19600.0,25.4853,25.525,25.4377,25.4615,19600.0
2009-08-07 10:50:00,32.07,32.1,32.05,32.08,5200.0,25.4535,25.4774,25.4377,25.4615,5200.0
2009-08-07 10:55:00,32.1,32.28,32.1,32.16,5500.0,25.4774,25.6202,25.4774,25.525,5500.0
2009-08-07 11:00:00,32.17,32.27,32.17,32.27,1700.0,25.5329,25.6123,25.5329,25.6123,1700.0
2009-08-07 11:05:00,32.29,32.29,32.15,32.15,2300.0,25.6282,25.6282,25.517,25.517,2300.0
2009-08-07 11:10:00,32.15,32.18,32.14,32.15,6100.0,25.517,25.5408,25.5091,25.517,6100.0
2009-08-07 11:15:00,32.16,32.17,32.15,32.16,1700.0,25.525,25.5329,25.517,25.525,1700.0
2009-08-07 11:20:00,32.15,32.15,32.09,32.1,65700.0,25.517,25.517,25.4694,25.4774,65700.0
2009-08-07 11:25:00,32.1,32.2,32.1,32.17,8100.0,25.4774,25.5567,25.4774,25.5329,8100.0
2009-08-07 11:30:00,32.17,32.17,32.1,32.14,3100.0,25.5329,25.5329,25.4774,25.5091,3100.0
2009-08-07 11:35:00,32.13,32.18,32.1,32.17,5500.0,25.5012,25.5408,25.4774,25.5329,5500.0
2009-08-07 11:40:00,32.19,32.21,32.12,32.12,2900.0,25.5488,25.5647,25.4932,25.4932,2900.0
2009-08-07 11:45:00,32.13,32.16,32.09,32.15,6900.0,25.5012,25.525,25.4694,25.517,6900.0
2009-08-07 11:50:00,32.15,32.2,32.15,32.19,2400.0,25.517,25.5567,25.517,25.5488,2400.0
2009-08-07 11:55:00,32.2,32.32,32.18,32.31,4500.0,25.5567,25.652,25.5408,25.644,4500.0
2009-08-07 12:00:00,32.31,32.33,32.31,32.33,3400.0,25.644,25.6599,25.644,25.6599,3400.0
2009-08-07 12:05:00,32.35,32.37,32.31,32.31,4500.0,25.6758,25.6917,25.644,25.644,4500.0
2009-08-07 12:10:00,32.32,32.4,32.32,32.4,2600.0,25.652,25.7155,25.652,25.7155,2600.0
2009-08-07 12:15:00,32.38,32.38,32.35,32.37,2400.0,25.6996,25.6996,25.6758,25.6917,2400.0
2009-08-07 12:20:00,32.36,32.39,32.34,32.39,3000.0,25.6837,25.7075,25.6678,25.7075,3000.0
2009-08-07 12:25:00,32.39,32.39,32.36,32.37,1600.0,25.7075,25.7075,25.6837,25.6917,1600.0
2009-08-07 12:30:00,32.36,32.39,32.34,32.39,5000.0,25.6837,25.7075,25.6678,25.7075,5000.0
2009-08-07 12:35:00,32.4,32.43,32.39,32.41,2000.0,25.7155,25.7393,25.7075,25.7234,2000.0
2009-08-07 12:40:00,32.41,32.44,32.41,32.42,1400.0,25.7234,25.7472,25.7234,25.7313,1400.0
2009-08-07 12:45:00,32.44,32.48,32.39,32.41,8900.0,25.7472,25.779,25.7075,25.7234,8900.0
2009-08-07 12:50:00,32.41,32.43,32.33,32.39,6600.0,25.7234,25.7393,25.6599,25.7075,6600.0
2009-08-07 12:55:00,32.38,32.4,32.31,32.34,2800.0,25.6996,25.7155,25.644,25.6678,2800.0
2009-08-07 13:00:00,32.32,32.4,32.31,32.33,8900.0,25.652,25.7155,25.644,25.6599,8900.0
2009-08-07 13:05:00,32.35,32.35,32.25,32.25,8200.0,25.6758,25.6758,25.5964,25.5964,8200.0
2009-08-07 13:10:00,32.24,32.24,32.21,32.22,2700.0,25.5885,25.5885,25.5647,25.5726,2700.0
2009-08-07 13:15:00,32.23,32.27,32.23,32.25,2100.0,25.5805,25.6123,25.5805,25.5964,2100.0
2009-08-07 13:20:00,32.25,32.32,32.22,32.32,7200.0,25.5964,25.652,25.5726,25.652,7200.0
2009-08-07 13:25:00,32.33,32.43,32.3,32.41,8100.0,25.6599,25.7393,25.6361,25.7234,8100.0
2009-08-07 13:30:00,32.43,32.46,32.37,32.37,4300.0,25.7393,25.7631,25.6917,25.6917,4300.0
2009-08-07 13:35:00,32.38,32.4,32.38,32.4,500.0,25.6996,25.7155,25.6996,25.7155,500.0
2009-08-07 13:40:00,32.41,32.41,32.32,32.32,1500.0,25.7234,25.7234,25.652,25.652,1500.0
2009-08-07 13:45:00,32.33,32.4,32.32,32.35,4400.0,25.6599,25.7155,25.652,25.6758,4400.0
2009-08-07 13:50:00,32.36,32.38,32.36,32.38,1400.0,25.6837,25.6996,25.6837,25.6996,1400.0
2009-08-07 13:55:00,32.39,32.39,32.31,32.33,4600.0,25.7075,25.7075,25.644,25.6599,4600.0
2009-08-07 14:00:00,32.31,32.33,32.3,32.31,2900.0,25.644,25.6599,25.6361,25.644,2900.0
2009-08-07 14:05:00,32.3,32.32,32.28,32.29,3600.0,25.6361,25.652,25.6202,25.6282,3600.0
2009-08-07 14:10:00,32.31,32.35,32.28,32.29,6500.0,25.644,25.6758,25.6202,25.6282,6500.0
2009-08-07 14:15:00,32.29,32.35,32.28,32.31,11700.0,25.6282,25.6758,25.6202,25.644,11700.0
2009-08-07 14:20:00,32.31,32.31,32.26,32.26,3500.0,25.644,25.644,25.6043,25.6043,3500.0
2009-08-07 14:25:00,32.26,32.27,32.23,32.24,3100.0,25.6043,25.6123,25.5805,25.5885,3100.0
2009-08-07 14:30:00,32.26,32.26,32.16,32.16,4800.0,25.6043,25.6043,25.525,25.525,4800.0
2009-08-07 14:35:00,32.18,32.2,32.1,32.13,10300.0,25.5408,25.5567,25.4774,25.5012,10300.0
2009-08-07 14:40:00,32.14,32.15,32.13,32.13,3200.0,25.5091,25.517,25.5012,25.5012,3200.0
2009-08-07 14:45:00,32.14,32.15,32.13,32.13,1800.0,25.5091,25.517,25.5012,25.5012,1800.0
2009-08-07 14:50:00,32.14,32.14,32.1,32.12,3300.0,25.5091,25.5091,25.4774,25.4932,3300.0
2009-08-07 14:55:00,32.14,32.19,32.14,32.19,6600.0,25.5091,25.5488,25.5091,25.5488,6600.0
2009-08-07 15:00:00,32.18,32.21,32.1,32.13,16100.0,25.5408,25.5647,25.4774,25.5012,16100.0
2009-08-07 15:05:00,32.13,32.17,32.0,32.07,18400.0,25.5012,25.5329,25.398,25.4535,18400.0
2009-08-07 15:10:00,32.08,32.1,32.06,32.1,5100.0,25.4615,25.4774,25.4456,25.4774,5100.0
2009-08-07 15:15:00,32.09,32.1,32.05,32.05,6900.0,25.4694,25.4774,25.4377,25.4377,6900.0
2009-08-07 15:20:00,32.05,32.08,31.99,32.07,7500.0,25.4377,25.4615,25.39,25.4535,7500.0
2009-08-07 15:25:00,32.08,32.1,32.06,32.08,9600.0,25.4615,25.4774,25.4456,25.4615,9600.0
2009-08-07 15:30:00,32.08,32.09,32.02,32.09,11600.0,25.4615,25.4694,25.4139,25.4694,11600.0
2009-08-07 15:35:00,32.08,32.1,31.98,32.0,13300.0,25.4615,25.4774,25.3821,25.398,13300.0
2009-08-07 15:40:00,32.0,32.08,32.0,32.07,12300.0,25.398,25.4615,25.398,25.4535,12300.0
2009-08-07 15:45:00,32.04,32.04,31.98,32.03,13500.0,25.4297,25.4297,25.3821,25.4218,13500.0
2009-08-07 15:50:00,32.03,32.1,32.02,32.09,11300.0,25.4218,25.4774,25.4139,25.4694,11300.0
2009-08-07 15:55:00,32.08,32.09,32.01,32.03,28000.0,25.4615,25.4694,25.4059,25.4218,28000.0
2009-08-10 09:30:00,31.72,31.77,31.62,31.67,4500.0,25.1758,25.2154,25.0964,25.1361,4500.0
2009-08-10 09:35:00,31.7,31.79,31.7,31.73,3500.0,25.1599,25.2313,25.1599,25.1837,3500.0
2009-08-10 09:40:00,31.78,31.86,31.76,31.81,3800.0,25.2234,25.2869,25.2075,25.2472,3800.0
2009-08-10 09:45:00,31.78,31.78,31.57,31.62,2800.0,25.2234,25.2234,25.0567,25.0964,2800.0
2009-08-10 09:50:00,31.65,31.7,31.47,31.47,5500.0,25.1202,25.1599,24.9773,24.9773,5500.0
2009-08-10 09:55:00,31.5,31.64,31.5,31.61,2700.0,25.0011,25.1123,25.0011,25.0884,2700.0
2009-08-10 10:00:00,31.59,31.59,31.5,31.54,4600.0,25.0726,25.0726,25.0011,25.0329,4600.0
2009-08-10 10:05:00,31.55,31.57,31.5,31.56,3300.0,25.0408,25.0567,25.0011,25.0488,3300.0
2009-08-10 10:10:00,31.61,31.72,31.61,31.67,2900.0,25.0884,25.1758,25.0884,25.1361,2900.0
2009-08-10 10:15:00,31.65,31.65,31.56,31.56,4500.0,25.1202,25.1202,25.0488,25.0488,4500.0
2009-08-10 10:20:00,31.56,31.63,31.56,31.58,2400.0,25.0488,25.1043,25.0488,25.0646,2400.0
2009-08-10 10:25:00,31.58,31.69,31.58,31.69,3000.0,25.0646,25.1519,25.0646,25.1519,3000.0
2009-08-10 10:30:00,31.71,31.78,31.71,31.74,2400.0,25.1678,25.2234,25.1678,25.1916,2400.0
2009-08-10 10:35:00,31.72,31.72,31.65,31.71,3200.0,25.1758,25.1758,25.1202,25.1678,3200.0
2009-08-10 10:40:00,31.74,31.76,31.74,31.76,4200.0,25.1916,25.2075,25.1916,25.2075,4200.0
2009-08-10 10:45:00,31.78,31.8,31.75,31.75,1400.0,25.2234,25.2392,25.1996,25.1996,1400.0
2009-08-10 10:50:00,31.73,31.86,31.72,31.8,2400.0,25.1837,25.2869,25.1758,25.2392,2400.0
2009-08-10 10:55:00,31.81,31.81,31.79,31.8,1900.0,25.2472,25.2472,25.2313,25.2392,1900.0
2009-08-10 11:00:00,31.81,31.82,31.79,31.82,400.0,25.2472,25.2551,25.2313,25.2551,400.0
2009-08-10 11:05:00,31.81,31.81,31.74,31.76,6700.0,25.2472,25.2472,25.1916,25.2075,6700.0
2009-08-10 11:10:00,31.78,31.78,31.74,31.75,5100.0,25.2234,25.2234,25.1916,25.1996,5100.0
2009-08-10 11:15:00,31.75,31.79,31.73,31.76,8300.0,25.1996,25.2313,25.1837,25.2075,8300.0
2009-08-10 11:20:00,31.78,31.81,31.76,31.78,1500.0,25.2234,25.2472,25.2075,25.2234,1500.0
2009-08-10 11:25:00,31.76,31.79,31.75,31.79,2800.0,25.2075,25.2313,25.1996,25.2313,2800.0
2009-08-10 11:30:00,31.79,31.79,31.72,31.72,2600.0,25.2313,25.2313,25.1758,25.1758,2600.0
2009-08-10 11:35:00,31.7,31.73,31.66,31.7,2100.0,25.1599,25.1837,25.1281,25.1599,2100.0
2009-08-10 11:40:00,31.7,31.7,31.6,31.61,1700.0,25.1599,25.1599,25.0805,25.0884,1700.0
2009-08-10 11:45:00,31.62,31.62,31.58,31.58,1400.0,25.0964,25.0964,25.0646,25.0646,1400.0
2009-08-10 11:50:00,31.57,31.58,31.47,31.47,3900.0,25.0567,25.0646,24.9773,24.9773,3900.0
2009-08-10 11:55:00,31.46,31.48,31.41,31.41,8300.0,24.9694,24.9853,24.9297,24.9297,8300.0
2009-08-10 12:00:00,31.42,31.54,31.42,31.53,3600.0,24.9376,25.0329,24.9376,25.025,3600.0
2009-08-10 12:05:00,31.54,31.54,31.5,31.5,2900.0,25.0329,25.0329,25.0011,25.0011,2900.0
2009-08-10 12:10:00,31.53,31.56,31.52,31.52,2700.0,25.025,25.0488,25.017,25.017,2700.0
2009-08-10 12:15:00,31.52,31.54,31.52,31.52,1700.0,25.017,25.0329,25.017,25.017,1700.0
2009-08-10 12:20:00,31.54,31.54,31.51,31.52,900.0,25.0329,25.0329,25.0091,25.017,900.0
2009-08-10 12:25:00,31.53,31.53,31.44,31.49,8000.0,25.025,25.025,24.9535,24.9932,8000.0
2009-08-10 12:30:00,31.45,31.48,31.42,31.48,2700.0,24.9615,24.9853,24.9376,24.9853,2700.0
2009-08-10 12:35:00,31.51,31.57,31.49,31.57,2900.0,25.0091,25.0567,24.9932,25.0567,2900.0
2009-08-10 12:40:00,31.53,31.56,31.35,31.36,5300.0,25.025,25.0488,24.8821,24.89,5300.0
2009-08-10 12:45:00,31.34,31.35,31.32,31.35,1300.0,24.8742,24.8821,24.8583,24.8821,1300.0
2009-08-10 12:50:00,31.36,31.41,31.36,31.39,3700.0,24.89,24.9297,24.89,24.9138,3700.0
2009-08-10 12:55:00,31.39,31.4,31.37,31.39,2000.0,24.9138,24.9218,24.898,24.9138,2000.0
2009-08-10 13:00:00,31.39,31.39,31.36,31.36,2000.0,24.9138,24.9138,24.89,24.89,2000.0
2009-08-10 13:05:00,31.37,31.4,31.31,31.31,6000.0,24.898,24.9218,24.8503,24.8503,6000.0
2009-08-10 13:10:00,31.33,31.36,31.32,31.34,1400.0,24.8662,24.89,24.8583,24.8742,1400.0
2009-08-10 13:15:00,31.34,31.36,31.27,31.28,4500.0,24.8742,24.89,24.8186,24.8265,4500.0
2009-08-10 13:20:00,31.29,31.33,31.28,31.32,3000.0,24.8345,24.8662,24.8265,24.8583,3000.0
2009-08-10 13:25:00,31.3,31.32,31.29,31.32,2100.0,24.8424,24.8583,24.8345,24.8583,2100.0
2009-08-10 13:30:00,31.3,31.5,31.3,31.48,14300.0,24.8424,25.0011,24.8424,24.9853,14300.0
2009-08-10 13:35:00,31.5,31.52,31.46,31.46,3900.0,25.0011,25.017,24.9694,24.9694,3900.0
2009-08-10 13:40:00,31.46,31.47,31.45,31.47,1700.0,24.9694,24.9773,24.9615,24.9773,1700.0
2009-08-10 13:45:00,31.5,31.51,31.49,31.5,3500.0,25.0011,25.0091,24.9932,25.0011,3500.0
2009-08-10 13:50:00,31.51,31.51,31.49,31.49,3600.0,25.0091,25.0091,24.9932,24.9932,3600.0
2009-08-10 13:55:00,31.49,31.5,31.49,31.5,2700.0,24.9932,25.0011,24.9932,25.0011,2700.0
2009-08-10 14:00:00,31.5,31.54,31.5,31.51,6100.0,25.0011,25.0329,25.0011,25.0091,6100.0
2009-08-10 14:05:00,31.51,31.53,31.5,31.51,5700.0,25.0091,25.025,25.0011,25.0091,5700.0
2009-08-10 14:10:00,31.51,31.51,31.49,31.49,6000.0,25.0091,25.0091,24.9932,24.9932,6000.0
2009-08-10 14:15:00,31.49,31.51,31.45,31.49,37200.0,24.9932,25.0091,24.9615,24.9932,37200.0
2009-08-10 14:20:00,31.49,31.56,31.48,31.55,4000.0,24.9932,25.0488,24.9853,25.0408,4000.0
2009-08-10 14:25:00,31.55,31.58,31.53,31.57,3300.0,25.0408,25.0646,25.025,25.0567,3300.0
2009-08-10 14:30:00,31.58,31.59,31.57,31.58,3000.0,25.0646,25.0726,25.0567,25.0646,3000.0
2009-08-10 14:35:00,31.59,31.62,31.59,31.6,2300.0,25.0726,25.0964,25.0726,25.0805,2300.0
2009-08-10 14:40:00,31.6,31.67,31.6,31.63,7200.0,25.0805,25.1361,25.0805,25.1043,7200.0
2009-08-10 14:45:00,31.64,31.64,31.61,31.61,2600.0,25.1123,25.1123,25.0884,25.0884,2600.0
2009-08-10 14:50:00,31.61,31.62,31.57,31.61,35900.0,25.0884,25.0964,25.0567,25.0884,35900.0
2009-08-10 14:55:00,31.6,31.67,31.6,31.65,6300.0,25.0805,25.1361,25.0805,25.1202,6300.0
2009-08-10 15:00:00,31.65,31.73,31.65,31.72,10300.0,25.1202,25.1837,25.1202,25.1758,10300.0
2009-08-10 15:05:00,31.71,31.73,31.66,31.68,4000.0,25.1678,25.1837,25.1281,25.144,4000.0
2009-08-10 15:10:00,31.68,31.68,31.62,31.64,1600.0,25.144,25.144,25.0964,25.1123,1600.0
2009-08-10 15:15:00,31.65,31.7,31.65,31.68,4300.0,25.1202,25.1599,25.1202,25.144,4300.0
2009-08-10 15:20:00,31.68,31.69,31.65,31.68,3300.0,25.144,25.1519,25.1202,25.144,3300.0
2009-08-10 15:25:00,31.69,31.69,31.66,31.67,800.0,25.1519,25.1519,25.1281,25.1361,800.0
2009-08-10 15:30:00,31.68,31.68,31.62,31.62,3000.0,25.144,25.144,25.0964,25.0964,3000.0
2009-08-10 15:35:00,31.63,31.64,31.59,31.64,3300.0,25.1043,25.1123,25.0726,25.1123,3300.0
2009-08-10 15:40:00,31.64,31.67,31.62,31.65,5000.0,25.1123,25.1361,25.0964,25.1202,5000.0
2009-08-10 15:45:00,31.67,31.69,31.65,31.68,3900.0,25.1361,25.1519,25.1202,25.144,3900.0
2009-08-10 15:50:00,31.68,31.69,31.64,31.66,2700.0,25.144,25.1519,25.1123,25.1281,2700.0
2009-08-10 15:55:00,31.66,31.73,31.65,31.71,22500.0,25.1281,25.1837,25.1202,25.1678,22500.0
2009-08-11 09:30:00,31.63,31.69,31.24,31.65,9100.0,25.1043,25.1519,24.7948,25.1202,9100.0
2009-08-11 09:35:00,31.67,31.73,31.58,31.67,6000.0,25.1361,25.1837,25.0646,25.1361,6000.0
2009-08-11 09:40:00,31.63,31.63,31.53,31.56,3400.0,25.1043,25.1043,25.025,25.0488,3400.0
2009-08-11 09:45:00,31.56,31.56,31.28,31.39,3400.0,25.0488,25.0488,24.8265,24.9138,3400.0
2009-08-11 09:50:00,31.34,31.39,31.32,31.32,2700.0,24.8742,24.9138,24.8583,24.8583,2700.0
2009-08-11 09:55:00,31.37,31.44,31.34,31.41,1400.0,24.898,24.9535,24.8742,24.9297,1400.0
2009-08-11 10:00:00,31.41,31.42,31.29,31.37,17800.0,24.9297,24.9376,24.8345,24.898,17800.0
2009-08-11 10:05:00,31.37,31.53,31.33,31.52,34700.0,24.898,25.025,24.8662,25.017,34700.0
2009-08-11 10:10:00,31.53,31.59,31.53,31.57,5800.0,25.025,25.0726,25.025,25.0567,5800.0
2009-08-11 10:15:00,31.55,31.56,31.51,31.52,5000.0,25.0408,25.0488,25.0091,25.017,5000.0
2009-08-11 10:20:00,31.5,31.56,31.49,31.55,6000.0,25.0011,25.0488,24.9932,25.0408,6000.0
2009-08-11 10:25:00,31.55,31.55,31.43,31.48,6600.0,25.0408,25.0408,24.9456,24.9853,6600.0
2009-08-11 10:30:00,31.46,31.54,31.45,31.54,4500.0,24.9694,25.0329,24.9615,25.0329,4500.0
2009-08-11 10:35:00,31.54,31.59,31.47,31.47,8600.0,25.0329,25.0726,24.9773,24.9773,8600.0
2009-08-11 10:40:00,31.48,31.57,31.47,31.54,8100.0,24.9853,25.0567,24.9773,25.0329,8100.0
2009-08-11 10:45:00,31.54,31.56,31.54,31.54,1700.0,25.0329,25.0488,25.0329,25.0329,1700.0
2009-08-11 10:50:00,31.55,31.64,31.55,31.62,7000.0,25.0408,25.1123,25.0408,25.0964,7000.0
2009-08-11 10:55:00,31.62,31.81,31.62,31.67,21000.0,25.0964,25.2472,25.0964,25.1361,21000.0
2009-08-11 11:00:00,31.67,31.68,31.61,31.62,4500.0,25.1361,25.144,25.0884,25.0964,4500.0
2009-08-11 11:05:00,31.61,31.61,31.53,31.57,13000.0,25.0884,25.0884,25.025,25.0567,13000.0
2009-08-11 11:10:00,31.56,31.59,31.49,31.49,4400.0,25.0488,25.0726,24.9932,24.9932,4400.0
2009-08-11 11:15:00,31.49,31.54,31.44,31.45,7900.0,24.9932,25.0329,24.9535,24.9615,7900.0
2009-08-11 11:20:00,31.47,31.51,31.47,31.47,5200.0,24.9773,25.0091,24.9773,24.9773,5200.0
2009-08-11 11:25:00,31.48,31.52,31.47,31.52,4900.0,24.9853,25.017,24.9773,25.017,4900.0
2009-08-11 11:30:00,31.54,31.58,31.53,31.54,3200.0,25.0329,25.0646,25.025,25.0329,3200.0
2009-08-11 11:35:00,31.55,31.56,31.49,31.52,4200.0,25.0408,25.0488,24.9932,25.017,4200.0
2009-08-11 11:40:00,31.51,31.56,31.51,31.55,3700.0,25.0091,25.0488,25.0091,25.0408,3700.0
2009-08-11 11:45:00,31.56,31.56,31.53,31.53,3600.0,25.0488,25.0488,25.025,25.025,3600.0
2009-08-11 11:50:00,31.54,31.55,31.53,31.55,3700.0,25.0329,25.0408,25.025,25.0408,3700.0
2009-08-11 11:55:00,31.55,31.62,31.55,31.61,3600.0,25.0408,25.0964,25.0408,25.0884,3600.0
2009-08-11 12:00:00,31.6,31.62,31.6,31.6,1200.0,25.0805,25.0964,25.0805,25.0805,1200.0
2009-08-11 12:05:00,31.61,31.61,31.59,31.6,3100.0,25.0884,25.0884,25.0726,25.0805,3100.0
2009-08-11 12:10:00,31.6,31.6,31.59,31.6,2100.0,25.0805,25.0805,25.0726,25.0805,2100.0
2009-08-11 12:15:00,31.6,31.71,31.6,31.7,7500.0,25.0805,25.1678,25.0805,25.1599,7500.0
2009-08-11 12:20:00,31.71,31.71,31.66,31.67,4700.0,25.1678,25.1678,25.1281,25.1361,4700.0
2009-08-11 12:25:00,31.67,31.7,31.65,31.67,16500.0,25.1361,25.1599,25.1202,25.1361,16500.0
2009-08-11 12:30:00,31.67,31.73,31.65,31.72,33500.0,25.1361,25.1837,25.1202,25.1758,33500.0
2009-08-11 12:35:00,31.73,31.75,31.73,31.74,5800.0,25.1837,25.1996,25.1837,25.1916,5800.0
2009-08-11 12:40:00,31.74,31.75,31.68,31.75,8000.0,25.1916,25.1996,25.144,25.1996,8000.0
2009-08-11 12:45:00,31.75,31.75,31.72,31.72,12200.0,25.1996,25.1996,25.1758,25.1758,12200.0
2009-08-11 12:50:00,31.7,31.71,31.59,31.61,7000.0,25.1599,25.1678,25.0726,25.0884,7000.0
2009-08-11 12:55:00,31.61,31.62,31.6,31.61,1700.0,25.0884,25.0964,25.0805,25.0884,1700.0
2009-08-11 13:00:00,31.61,31.64,31.59,31.6,3200.0,25.0884,25.1123,25.0726,25.0805,3200.0
2009-08-11 13:05:00,31.6,31.64,31.6,31.62,3500.0,25.0805,25.1123,25.0805,25.0964,3500.0
2009-08-11 13:10:00,31.61,31.61,31.6,31.6,2900.0,25.0884,25.0884,25.0805,25.0805,2900.0
2009-08-11 13:15:00,31.6,31.65,31.6,31.65,4900.0,25.0805,25.1202,25.0805,25.1202,4900.0
2009-08-11 13:20:00,31.65,31.67,31.65,31.66,2800.0,25.1202,25.1361,25.1202,25.1281,2800.0
2009-08-11 13:25:00,31.65,31.66,31.64,31.65,3100.0,25.1202,25.1281,25.1123,25.1202,3100.0
2009-08-11 13:30:00,31.66,31.66,31.64,31.65,8300.0,25.1281,25.1281,25.1123,25.1202,8300.0
2009-08-11 13:35:00,31.66,31.66,31.64,31.64,3800.0,25.1281,25.1281,25.1123,25.1123,3800.0
2009-08-11 13:40:00,31.65,31.66,31.64,31.66,2600.0,25.1202,25.1281,25.1123,25.1281,2600.0
2009-08-11 13:45:00,31.66,31.66,31.65,31.65,1500.0,25.1281,25.1281,25.1202,25.1202,1500.0
2009-08-11 13:50:00,31.66,31.67,31.65,31.66,4700.0,25.1281,25.1361,25.1202,25.1281,4700.0
2009-08-11 13:55:00,31.66,31.66,31.61,31.62,2700.0,25.1281,25.1281,25.0884,25.0964,2700.0
2009-08-11 14:00:00,31.62,31.65,31.62,31.65,2800.0,25.0964,25.1202,25.0964,25.1202,2800.0
2009-08-11 14:05:00,31.65,31.67,31.63,31.63,10900.0,25.1202,25.1361,25.1043,25.1043,10900.0
2009-08-11 14:10:00,31.63,31.67,31.63,31.65,6600.0,25.1043,25.1361,25.1043,25.1202,6600.0
2009-08-11 14:15:00,31.65,31.66,31.62,31.65,4700.0,25.1202,25.1281,25.0964,25.1202,4700.0
2009-08-11 14:20:00,31.66,31.67,31.63,31.63,6300.0,25.1281,25.1361,25.1043,25.1043,6300.0
2009-08-11 14:25:00,31.64,31.65,31.6,31.63,9400.0,25.1123,25.1202,25.0805,25.1043,9400.0
2009-08-11 14:30:00,31.64,31.67,31.64,31.65,4100.0,25.1123,25.1361,25.1123,25.1202,4100.0
2009-08-11 14:35:00,31.66,31.66,31.64,31.65,3300.0,25.1281,25.1281,25.1123,25.1202,3300.0
2009-08-11 14:40:00,31.65,31.67,31.65,31.66,8400.0,25.1202,25.1361,25.1202,25.1281,8400.0
2009-08-11 14:45:00,31.66,31.66,31.6,31.62,4100.0,25.1281,25.1281,25.0805,25.0964,4100.0
2009-08-11 14:50:00,31.6,31.7,31.6,31.7,6100.0,25.0805,25.1599,25.0805,25.1599,6100.0
2009-08-11 14:55:00,31.69,31.72,31.66,31.72,2200.0,25.1519,25.1758,25.1281,25.1758,2200.0
2009-08-11 15:00:00,31.72,31.74,31.66,31.7,10900.0,25.1758,25.1916,25.1281,25.1599,10900.0
2009-08-11 15:05:00,31.71,31.76,31.7,31.71,6600.0,25.1678,25.2075,25.1599,25.1678,6600.0
2009-08-11 15:10:00,31.71,31.72,31.66,31.7,4700.0,25.1678,25.1758,25.1281,25.1599,4700.0
2009-08-11 15:15:00,31.7,31.72,31.68,31.72,3500.0,25.1599,25.1758,25.144,25.1758,3500.0
2009-08-11 15:20:00,31.72,31.72,31.68,31.7,7000.0,25.1758,25.1758,25.144,25.1599,7000.0
2009-08-11 15:25:00,31.7,31.7,31.64,31.66,20600.0,25.1599,25.1599,25.1123,25.1281,20600.0
2009-08-11 15:30:00,31.65,31.66,31.63,31.65,13900.0,25.1202,25.1281,25.1043,25.1202,13900.0
2009-08-11 15:35:00,31.64,31.67,31.62,31.65,4900.0,25.1123,25.1361,25.0964,25.1202,4900.0
2009-08-11 15:40:00,31.65,31.73,31.65,31.69,25600.0,25.1202,25.1837,25.1202,25.1519,25600.0
2009-08-11 15:45:00,31.69,31.71,31.64,31.7,10100.0,25.1519,25.1678,25.1123,25.1599,10100.0
2009-08-11 15:50:00,31.69,31.73,31.65,31.66,11500.0,25.1519,25.1837,25.1202,25.1281,11500.0
2009-08-11 15:55:00,31.67,31.68,31.62,31.65,16400.0,25.1361,25.144,25.0964,25.1202,16400.0
2009-08-12 09:30:00,31.57,31.79,31.57,31.74,5300.0,25.0567,25.2313,25.0567,25.1916,5300.0
2009-08-12 09:35:00,31.74,31.88,31.74,31.81,5300.0,25.1916,25.3027,25.1916,25.2472,5300.0
2009-08-12 09:40:00,31.83,32.03,31.82,32.01,8400.0,25.2631,25.4218,25.2551,25.4059,8400.0
2009-08-12 09:45:00,32.01,32.15,32.0,32.06,20900.0,25.4059,25.517,25.398,25.4456,20900.0
2009-08-12 09:50:00,32.06,32.24,32.04,32.13,18500.0,25.4456,25.5885,25.4297,25.5012,18500.0
2009-08-12 09:55:00,32.15,32.21,32.13,32.18,5600.0,25.517,25.5647,25.5012,25.5408,5600.0
2009-08-12 10:00:00,32.2,32.29,32.1,32.29,53800.0,25.5567,25.6282,25.4774,25.6282,53800.0
2009-08-12 10:05:00,32.29,32.33,32.21,32.22,10000.0,25.6282,25.6599,25.5647,25.5726,10000.0
2009-08-12 10:10:00,32.22,32.23,32.13,32.17,2300.0,25.5726,25.5805,25.5012,25.5329,2300.0
2009-08-12 10:15:00,32.14,32.19,32.14,32.17,4700.0,25.5091,25.5488,25.5091,25.5329,4700.0
2009-08-12 10:20:00,32.18,32.27,32.18,32.27,2600.0,25.5408,25.6123,25.5408,25.6123,2600.0
2009-08-12 10:25:00,32.25,32.26,32.23,32.26,2800.0,25.5964,25.6043,25.5805,25.6043,2800.0
2009-08-12 10:30:00,32.23,32.23,32.15,32.18,4400.0,25.5805,25.5805,25.517,25.5408,4400.0
2009-08-12 10:35:00,32.19,32.24,32.13,32.22,3400.0,25.5488,25.5885,25.5012,25.5726,3400.0
2009-08-12 10:40:00,32.22,32.26,32.15,32.2,8400.0,25.5726,25.6043,25.517,25.5567,8400.0
2009-08-12 10:45:00,32.21,32.25,32.19,32.23,2200.0,25.5647,25.5964,25.5488,25.5805,2200.0
2009-08-12 10:50:00,32.25,32.31,32.24,32.28,2300.0,25.5964,25.644,25.5885,25.6202,2300.0
2009-08-12 10:55:00,32.28,32.32,32.27,32.28,2200.0,25.6202,25.652,25.6123,25.6202,2200.0
2009-08-12 11:00:00,32.3,32.36,32.27,32.35,11100.0,25.6361,25.6837,25.6123,25.6758,11100.0
2009-08-12 11:05:00,32.35,32.36,32.34,32.36,3900.0,25.6758,25.6837,25.6678,25.6837,3900.0
2009-08-12 11:10:00,32.36,32.38,32.33,32.33,2700.0,25.6837,25.6996,25.6599,25.6599,2700.0
2009-08-12 11:15:00,32.33,32.36,32.32,32.35,57600.0,25.6599,25.6837,25.652,25.6758,57600.0
2009-08-12 11:20:00,32.36,32.38,32.35,32.36,3500.0,25.6837,25.6996,25.6758,25.6837,3500.0
2009-08-12 11:25:00,32.39,32.4,32.37,32.4,1300.0,25.7075,25.7155,25.6917,25.7155,1300.0
2009-08-12 11:30:00,32.39,32.4,32.35,32.38,2700.0,25.7075,25.7155,25.6758,25.6996,2700.0
2009-08-12 11:35:00,32.37,32.38,32.35,32.36,4000.0,25.6917,25.6996,25.6758,25.6837,4000.0
2009-08-12 11:40:00,32.38,32.38,32.35,32.37,2900.0,25.6996,25.6996,25.6758,25.6917,2900.0
2009-08-12 11:45:00,32.35,32.37,32.35,32.36,8000.0,25.6758,25.6917,25.6758,25.6837,8000.0
2009-08-12 11:50:00,32.37,32.39,32.33,32.33,3900.0,25.6917,25.7075,25.6599,25.6599,3900.0
2009-08-12 11:55:00,32.33,32.34,32.3,32.33,1600.0,25.6599,25.6678,25.6361,25.6599,1600.0
2009-08-12 12:00:00,32.33,32.35,32.31,32.35,3800.0,25.6599,25.6758,25.644,25.6758,3800.0
2009-08-12 12:05:00,32.34,32.36,32.33,32.35,4100.0,25.6678,25.6837,25.6599,25.6758,4100.0
2009-08-12 12:10:00,32.35,32.36,32.32,32.34,4600.0,25.6758,25.6837,25.652,25.6678,4600.0
2009-08-12 12:15:00,32.34,32.38,32.34,32.36,3100.0,25.6678,25.6996,25.6678,25.6837,3100.0
2009-08-12 12:20:00,32.37,32.37,32.32,32.35,5700.0,25.6917,25.6917,25.652,25.6758,5700.0
2009-08-12 12:25:00,32.36,32.4,32.35,32.4,105700.0,25.6837,25.7155,25.6758,25.7155,105700.0
2009-08-12 12:30:00,32.41,32.41,32.39,32.41,3300.0,25.7234,25.7234,25.7075,25.7234,3300.0
2009-08-12 12:35:00,32.41,32.49,32.4,32.49,6500.0,25.7234,25.7869,25.7155,25.7869,6500.0
2009-08-12 12:40:00,32.49,32.53,32.46,32.49,11500.0,25.7869,25.8186,25.7631,25.7869,11500.0
2009-08-12 12:45:00,32.49,32.5,32.45,32.47,3100.0,25.7869,25.7948,25.7551,25.771,3100.0
2009-08-12 12:50:00,32.47,32.55,32.47,32.53,5300.0,25.771,25.8345,25.771,25.8186,5300.0
2009-08-12 12:55:00,32.49,32.51,32.49,32.51,1700.0,25.7869,25.8028,25.7869,25.8028,1700.0
2009-08-12 13:00:00,32.48,32.5,32.46,32.48,4000.0,25.779,25.7948,25.7631,25.779,4000.0
2009-08-12 13:05:00,32.48,32.54,32.48,32.54,2400.0,25.779,25.8266,25.779,25.8266,2400.0
2009-08-12 13:10:00,32.54,32.61,32.54,32.59,3500.0,25.8266,25.8821,25.8266,25.8663,3500.0
2009-08-12 13:15:00,32.6,32.61,32.58,32.61,7100.0,25.8742,25.8821,25.8583,25.8821,7100.0
2009-08-12 13:20:00,32.61,32.68,32.61,32.68,5700.0,25.8821,25.9377,25.8821,25.9377,5700.0
2009-08-12 13:25:00,32.69,32.69,32.66,32.68,2000.0,25.9456,25.9456,25.9218,25.9377,2000.0
2009-08-12 13:30:00,32.67,32.68,32.59,32.6,34000.0,25.9298,25.9377,25.8663,25.8742,34000.0
2009-08-12 13:35:00,32.6,32.61,32.58,32.6,5400.0,25.8742,25.8821,25.8583,25.8742,5400.0
2009-08-12 13:40:00,32.59,32.6,32.52,32.53,5800.0,25.8663,25.8742,25.8107,25.8186,5800.0
2009-08-12 13:45:00,32.52,32.52,32.5,32.52,1200.0,25.8107,25.8107,25.7948,25.8107,1200.0
2009-08-12 13:50:00,32.52,32.52,32.49,32.49,1400.0,25.8107,25.8107,25.7869,25.7869,1400.0
2009-08-12 13:55:00,32.51,32.51,32.45,32.45,1700.0,25.8028,25.8028,25.7551,25.7551,1700.0
2009-08-12 14:00:00,32.49,32.49,32.45,32.47,4500.0,25.7869,25.7869,25.7551,25.771,4500.0
2009-08-12 14:05:00,32.48,32.5,32.46,32.46,2700.0,25.779,25.7948,25.7631,25.7631,2700.0
2009-08-12 14:10:00,32.47,32.53,32.47,32.5,3800.0,25.771,25.8186,25.771,25.7948,3800.0
2009-08-12 14:15:00,32.5,32.58,32.4,32.4,15000.0,25.7948,25.8583,25.7155,25.7155,15000.0
2009-08-12 14:20:00,32.41,32.5,32.4,32.45,8100.0,25.7234,25.7948,25.7155,25.7551,8100.0
2009-08-12 14:25:00,32.45,32.47,32.4,32.4,4600.0,25.7551,25.771,25.7155,25.7155,4600.0
2009-08-12 14:30:00,32.4,32.44,32.36,32.41,23300.0,25.7155,25.7472,25.6837,25.7234,23300.0
2009-08-12 14:35:00,32.38,32.38,32.3,32.3,9200.0,25.6996,25.6996,25.6361,25.6361,9200.0
2009-08-12 14:40:00,32.31,32.35,32.27,32.3,7600.0,25.644,25.6758,25.6123,25.6361,7600.0
2009-08-12 14:45:00,32.31,32.41,32.31,32.41,3600.0,25.644,25.7234,25.644,25.7234,3600.0
2009-08-12 14:50:00,32.42,32.58,32.4,32.58,5500.0,25.7313,25.8583,25.7155,25.8583,5500.0
2009-08-12 14:55:00,32.57,32.64,32.55,32.62,13000.0,25.8504,25.9059,25.8345,25.8901,13000.0
2009-08-12 15:00:00,32.63,32.67,32.53,32.55,21800.0,25.898,25.9298,25.8186,25.8345,21800.0
2009-08-12 15:05:00,32.57,32.65,32.54,32.57,21300.0,25.8504,25.9139,25.8266,25.8504,21300.0
2009-08-12 15:10:00,32.57,32.57,32.52,32.54,5600.0,25.8504,25.8504,25.8107,25.8266,5600.0
2009-08-12 15:15:00,32.57,32.6,32.54,32.6,110600.0,25.8504,25.8742,25.8266,25.8742,110600.0
2009-08-12 15:20:00,32.6,32.66,32.59,32.63,11300.0,25.8742,25.9218,25.8663,25.898,11300.0
2009-08-12 15:25:00,32.63,32.64,32.6,32.63,8100.0,25.898,25.9059,25.8742,25.898,8100.0
2009-08-12 15:30:00,32.64,32.7,32.61,32.68,8100.0,25.9059,25.9536,25.8821,25.9377,8100.0
2009-08-12 15:35:00,32.71,32.73,32.66,32.7,9500.0,25.9615,25.9774,25.9218,25.9536,9500.0
2009-08-12 15:40:00,32.69,32.69,32.49,32.54,28400.0,25.9456,25.9456,25.7869,25.8266,28400.0
2009-08-12 15:45:00,32.55,32.57,32.48,32.55,11000.0,25.8345,25.8504,25.779,25.8345,11000.0
2009-08-12 15:50:00,32.56,32.58,32.35,32.37,11700.0,25.8425,25.8583,25.6758,25.6917,11700.0
2009-08-12 15:55:00,32.37,32.47,32.37,32.44,27800.0,25.6917,25.771,25.6917,25.7472,27800.0
2009-08-13 09:30:00,32.58,32.65,32.43,32.64,8000.0,25.8583,25.9139,25.7393,25.9059,8000.0
2009-08-13 09:35:00,32.54,32.64,32.51,32.52,10700.0,25.8266,25.9059,25.8028,25.8107,10700.0
2009-08-13 09:40:00,32.52,32.52,32.37,32.48,5600.0,25.8107,25.8107,25.6917,25.779,5600.0
2009-08-13 09:45:00,32.48,32.52,32.35,32.45,10100.0,25.779,25.8107,25.6758,25.7551,10100.0
2009-08-13 09:50:00,32.42,32.48,32.38,32.4,9400.0,25.7313,25.779,25.6996,25.7155,9400.0
2009-08-13 09:55:00,32.42,32.42,32.4,32.4,7200.0,25.7313,25.7313,25.7155,25.7155,7200.0
2009-08-13 10:00:00,32.4,32.56,32.37,32.49,8900.0,25.7155,25.8425,25.6917,25.7869,8900.0
2009-08-13 10:05:00,32.5,32.57,32.38,32.39,11300.0,25.7948,25.8504,25.6996,25.7075,11300.0
2009-08-13 10:10:00,32.4,32.5,32.38,32.49,8800.0,25.7155,25.7948,25.6996,25.7869,8800.0
2009-08-13 10:15:00,32.47,32.49,32.4,32.41,3600.0,25.771,25.7869,25.7155,25.7234,3600.0
2009-08-13 10:20:00,32.4,32.44,32.4,32.42,5100.0,25.7155,25.7472,25.7155,25.7313,5100.0
2009-08-13 10:25:00,32.42,32.43,32.4,32.42,3900.0,25.7313,25.7393,25.7155,25.7313,3900.0
2009-08-13 10:30:00,32.42,32.45,32.42,32.44,2600.0,25.7313,25.7551,25.7313,25.7472,2600.0
2009-08-13 10:35:00,32.44,32.48,32.4,32.48,4500.0,25.7472,25.779,25.7155,25.779,4500.0
2009-08-13 10:40:00,32.48,32.52,32.43,32.5,7700.0,25.779,25.8107,25.7393,25.7948,7700.0
2009-08-13 10:45:00,32.5,32.53,32.5,32.51,4100.0,25.7948,25.8186,25.7948,25.8028,4100.0
2009-08-13 10:50:00,32.51,32.56,32.5,32.52,4800.0,25.8028,25.8425,25.7948,25.8107,4800.0
2009-08-13 10:55:00,32.52,32.6,32.5,32.51,8700.0,25.8107,25.8742,25.7948,25.8028,8700.0
2009-08-13 11:00:00,32.51,32.53,32.5,32.51,9500.0,25.8028,25.8186,25.7948,25.8028,9500.0
2009-08-13 11:05:00,32.51,32.52,32.5,32.52,4800.0,25.8028,25.8107,25.7948,25.8107,4800.0
2009-08-13 11:10:00,32.52,32.53,32.5,32.51,5400.0,25.8107,25.8186,25.7948,25.8028,5400.0
2009-08-13 11:15:00,32.51,32.51,32.5,32.5,3900.0,25.8028,25.8028,25.7948,25.7948,3900.0
2009-08-13 11:20:00,32.5,32.53,32.44,32.51,13900.0,25.7948,25.8186,25.7472,25.8028,13900.0
2009-08-13 11:25:00,32.51,32.55,32.5,32.54,3800.0,25.8028,25.8345,25.7948,25.8266,3800.0
2009-08-13 11:30:00,32.54,32.54,32.47,32.5,10400.0,25.8266,25.8266,25.771,25.7948,10400.0
2009-08-13 11:35:00,32.49,32.52,32.49,32.51,9700.0,25.7869,25.8107,25.7869,25.8028,9700.0
2009-08-13 11:40:00,32.49,32.51,32.49,32.5,6400.0,25.7869,25.8028,25.7869,25.7948,6400.0
2009-08-13 11:45:00,32.5,32.51,32.5,32.5,4900.0,25.7948,25.8028,25.7948,25.7948,4900.0
2009-08-13 11:50:00,32.51,32.52,32.5,32.5,2700.0,25.8028,25.8107,25.7948,25.7948,2700.0
2009-08-13 11:55:00,32.5,32.54,32.5,32.54,7800.0,25.7948,25.8266,25.7948,25.8266,7800.0
2009-08-13 12:00:00,32.54,32.56,32.46,32.51,15300.0,25.8266,25.8425,25.7631,25.8028,15300.0
2009-08-13 12:05:00,32.52,32.6,32.52,32.57,5600.0,25.8107,25.8742,25.8107,25.8504,5600.0
2009-08-13 12:10:00,32.56,32.57,32.52,32.55,2900.0,25.8425,25.8504,25.8107,25.8345,2900.0
2009-08-13 12:15:00,32.54,32.56,32.52,32.55,2300.0,25.8266,25.8425,25.8107,25.8345,2300.0
2009-08-13 12:20:00,32.57,32.57,32.51,32.53,1700.0,25.8504,25.8504,25.8028,25.8186,1700.0
2009-08-13 12:25:00,32.52,32.54,32.5,32.51,5100.0,25.8107,25.8266,25.7948,25.8028,5100.0
2009-08-13 12:30:00,32.52,32.52,32.5,32.52,1300.0,25.8107,25.8107,25.7948,25.8107,1300.0
2009-08-13 12:35:00,32.5,32.55,32.5,32.52,4300.0,25.7948,25.8345,25.7948,25.8107,4300.0
2009-08-13 12:40:00,32.53,32.55,32.51,32.52,2600.0,25.8186,25.8345,25.8028,25.8107,2600.0
2009-08-13 12:45:00,32.51,32.52,32.5,32.51,5800.0,25.8028,25.8107,25.7948,25.8028,5800.0
2009-08-13 12:50:00,32.5,32.5,32.45,32.46,11000.0,25.7948,25.7948,25.7551,25.7631,11000.0
2009-08-13 12:55:00,32.46,32.48,32.43,32.45,2700.0,25.7631,25.779,25.7393,25.7551,2700.0
2009-08-13 13:00:00,32.46,32.6,32.45,32.55,8700.0,25.7631,25.8742,25.7551,25.8345,8700.0
2009-08-13 13:05:00,32.54,32.54,32.46,32.46,3700.0,25.8266,25.8266,25.7631,25.7631,3700.0
2009-08-13 13:10:00,32.47,32.49,32.39,32.4,4900.0,25.771,25.7869,25.7075,25.7155,4900.0
2009-08-13 13:15:00,32.4,32.42,32.36,32.38,5400.0,25.7155,25.7313,25.6837,25.6996,5400.0
2009-08-13 13:20:00,32.37,32.43,32.36,32.41,2100.0,25.6917,25.7393,25.6837,25.7234,2100.0
2009-08-13 13:25:00,32.41,32.42,32.37,32.37,2100.0,25.7234,25.7313,25.6917,25.6917,2100.0
2009-08-13 13:30:00,32.38,32.42,32.38,32.42,800.0,25.6996,25.7313,25.6996,25.7313,800.0
2009-08-13 13:35:00,32.42,32.42,32.36,32.37,3100.0,25.7313,25.7313,25.6837,25.6917,3100.0
2009-08-13 13:40:00,32.36,32.39,32.36,32.37,3000.0,25.6837,25.7075,25.6837,25.6917,3000.0
2009-08-13 13:45:00,32.38,32.38,32.36,32.36,1200.0,25.6996,25.6996,25.6837,25.6837,1200.0
2009-08-13 13:50:00,32.36,32.36,32.24,32.24,11300.0,25.6837,25.6837,25.5885,25.5885,11300.0
2009-08-13 13:55:00,32.25,32.27,32.21,32.22,3500.0,25.5964,25.6123,25.5647,25.5726,3500.0
2009-08-13 14:00:00,32.22,32.24,32.13,32.15,9100.0,25.5726,25.5885,25.5012,25.517,9100.0
2009-08-13 14:05:00,32.14,32.19,32.12,32.15,4500.0,25.5091,25.5488,25.4932,25.517,4500.0
2009-08-13 14:10:00,32.15,32.16,32.07,32.1,4000.0,25.517,25.525,25.4535,25.4774,4000.0
2009-08-13 14:15:00,32.1,32.1,32.03,32.1,3300.0,25.4774,25.4774,25.4218,25.4774,3300.0
2009-08-13 14:20:00,32.11,32.15,32.1,32.14,5700.0,25.4853,25.517,25.4774,25.5091,5700.0
2009-08-13 14:25:00,32.12,32.16,32.12,32.12,2700.0,25.4932,25.525,25.4932,25.4932,2700.0
2009-08-13 14:30:00,32.13,32.17,32.09,32.1,5800.0,25.5012,25.5329,25.4694,25.4774,5800.0
2009-08-13 14:35:00,32.08,32.13,32.06,32.09,6500.0,25.4615,25.5012,25.4456,25.4694,6500.0
2009-08-13 14:40:00,32.11,32.18,32.1,32.16,3700.0,25.4853,25.5408,25.4774,25.525,3700.0
2009-08-13 14:45:00,32.14,32.17,32.12,32.14,3100.0,25.5091,25.5329,25.4932,25.5091,3100.0
2009-08-13 14:50:00,32.12,32.14,32.09,32.12,4700.0,25.4932,25.5091,25.4694,25.4932,4700.0
2009-08-13 14:55:00,32.13,32.14,32.05,32.06,4100.0,25.5012,25.5091,25.4377,25.4456,4100.0
2009-08-13 15:00:00,32.06,32.14,32.05,32.11,4300.0,25.4456,25.5091,25.4377,25.4853,4300.0
2009-08-13 15:05:00,32.12,32.13,32.01,32.07,11400.0,25.4932,25.5012,25.4059,25.4535,11400.0
2009-08-13 15:10:00,32.09,32.16,32.08,32.14,5200.0,25.4694,25.525,25.4615,25.5091,5200.0
2009-08-13 15:15:00,32.15,32.17,32.09,32.1,9800.0,25.517,25.5329,25.4694,25.4774,9800.0
2009-08-13 15:20:00,32.13,32.17,32.1,32.1,6900.0,25.5012,25.5329,25.4774,25.4774,6900.0
2009-08-13 15:25:00,32.12,32.13,32.03,32.08,10800.0,25.4932,25.5012,25.4218,25.4615,10800.0
2009-08-13 15:30:00,32.08,32.16,32.08,32.11,7100.0,25.4615,25.525,25.4615,25.4853,7100.0
2009-08-13 15:35:00,32.11,32.13,32.08,32.1,9800.0,25.4853,25.5012,25.4615,25.4774,9800.0
2009-08-13 15:40:00,32.1,32.18,32.1,32.12,17100.0,25.4774,25.5408,25.4774,25.4932,17100.0
2009-08-13 15:45:00,32.13,32.15,32.09,32.14,7900.0,25.5012,25.517,25.4694,25.5091,7900.0
2009-08-13 15:50:00,32.13,32.21,32.09,32.2,15200.0,25.5012,25.5647,25.4694,25.5567,15200.0
2009-08-13 15:55:00,32.2,32.25,32.19,32.24,33600.0,25.5567,25.5964,25.5488,25.5885,33600.0
2009-08-14 09:30:00,32.13,32.13,31.85,31.91,8700.0,25.5012,25.5012,25.2789,25.3266,8700.0
2009-08-14 09:35:00,31.89,31.9,31.73,31.73,12600.0,25.3107,25.3186,25.1837,25.1837,12600.0
2009-08-14 09:40:00,31.68,31.73,31.55,31.55,7300.0,25.144,25.1837,25.0408,25.0408,7300.0
2009-08-14 09:45:00,31.54,31.6,31.49,31.53,4800.0,25.0329,25.0805,24.9932,25.025,4800.0
2009-08-14 09:50:00,31.52,31.63,31.52,31.61,5000.0,25.017,25.1043,25.017,25.0884,5000.0
2009-08-14 09:55:00,31.56,31.56,31.31,31.34,10800.0,25.0488,25.0488,24.8503,24.8742,10800.0
2009-08-14 10:00:00,31.33,31.33,31.12,31.22,8600.0,24.8662,24.8662,24.6995,24.7789,8600.0
2009-08-14 10:05:00,31.2,31.28,31.08,31.27,11000.0,24.763,24.8265,24.6678,24.8186,11000.0
2009-08-14 10:10:00,31.27,31.28,31.07,31.07,17700.0,24.8186,24.8265,24.6599,24.6599,17700.0
2009-08-14 10:15:00,31.08,31.08,30.92,31.03,15100.0,24.6678,24.6678,24.5408,24.6281,15100.0
2009-08-14 10:20:00,31.02,31.08,30.99,31.07,4100.0,24.6202,24.6678,24.5964,24.6599,4100.0
2009-08-14 10:25:00,31.09,31.22,31.09,31.16,6200.0,24.6757,24.7789,24.6757,24.7313,6200.0
2009-08-14 10:30:00,31.13,31.17,31.05,31.07,5800.0,24.7075,24.7392,24.644,24.6599,5800.0
2009-08-14 10:35:00,31.09,31.15,31.07,31.14,2800.0,24.6757,24.7234,24.6599,24.7154,2800.0
2009-08-14 10:40:00,31.17,31.25,31.14,31.2,7500.0,24.7392,24.8027,24.7154,24.763,7500.0
2009-08-14 10:45:00,31.18,31.2,31.15,31.16,2900.0,24.7472,24.763,24.7234,24.7313,2900.0
2009-08-14 10:50:00,31.15,31.15,31.01,31.02,6500.0,24.7234,24.7234,24.6122,24.6202,6500.0
2009-08-14 10:55:00,31.03,31.17,31.02,31.16,6900.0,24.6281,24.7392,24.6202,24.7313,6900.0
2009-08-14 11:00:00,31.15,31.23,31.14,31.23,2700.0,24.7234,24.7868,24.7154,24.7868,2700.0
2009-08-14 11:05:00,31.21,31.22,31.19,31.22,4400.0,24.771,24.7789,24.7551,24.7789,4400.0
2009-08-14 11:10:00,31.21,31.21,31.15,31.17,4300.0,24.771,24.771,24.7234,24.7392,4300.0
2009-08-14 11:15:00,31.17,31.17,31.12,31.16,5800.0,24.7392,24.7392,24.6995,24.7313,5800.0
2009-08-14 11:20:00,31.15,31.25,31.15,31.23,4400.0,24.7234,24.8027,24.7234,24.7868,4400.0
2009-08-14 11:25:00,31.22,31.22,31.12,31.13,5200.0,24.7789,24.7789,24.6995,24.7075,5200.0
2009-08-14 11:30:00,31.15,31.2,31.12,31.2,37900.0,24.7234,24.763,24.6995,24.763,37900.0
2009-08-14 11:35:00,31.21,31.32,31.21,31.27,6200.0,24.771,24.8583,24.771,24.8186,6200.0
2009-08-14 11:40:00,31.25,31.31,31.24,31.31,3700.0,24.8027,24.8503,24.7948,24.8503,3700.0
2009-08-14 11:45:00,31.31,31.36,31.3,31.33,5700.0,24.8503,24.89,24.8424,24.8662,5700.0
2009-08-14 11:50:00,31.33,31.33,31.29,31.29,3000.0,24.8662,24.8662,24.8345,24.8345,3000.0
2009-08-14 11:55:00,31.29,31.33,31.29,31.31,5500.0,24.8345,24.8662,24.8345,24.8503,5500.0
2009-08-14 12:00:00,31.31,31.32,31.29,31.31,6600.0,24.8503,24.8583,24.8345,24.8503,6600.0
2009-08-14 12:05:00,31.32,31.34,31.31,31.34,4000.0,24.8583,24.8742,24.8503,24.8742,4000.0
2009-08-14 12:10:00,31.33,31.38,31.33,31.37,4500.0,24.8662,24.9059,24.8662,24.898,4500.0
2009-08-14 12:15:00,31.36,31.36,31.33,31.35,6500.0,24.89,24.89,24.8662,24.8821,6500.0
2009-08-14 12:20:00,31.35,31.38,31.32,31.34,7600.0,24.8821,24.9059,24.8583,24.8742,7600.0
2009-08-14 12:25:00,31.35,31.37,31.33,31.35,4700.0,24.8821,24.898,24.8662,24.8821,4700.0
2009-08-14 12:30:00,31.36,31.36,31.34,31.35,2500.0,24.89,24.89,24.8742,24.8821,2500.0
2009-08-14 12:35:00,31.35,31.36,31.35,31.36,2100.0,24.8821,24.89,24.8821,24.89,2100.0
2009-08-14 12:40:00,31.36,31.38,31.36,31.36,3000.0,24.89,24.9059,24.89,24.89,3000.0
2009-08-14 12:45:00,31.36,31.42,31.36,31.42,2400.0,24.89,24.9376,24.89,24.9376,2400.0
2009-08-14 12:50:00,31.43,31.45,31.4,31.4,6200.0,24.9456,24.9615,24.9218,24.9218,6200.0
2009-08-14 12:55:00,31.4,31.46,31.4,31.44,35900.0,24.9218,24.9694,24.9218,24.9535,35900.0
2009-08-14 13:00:00,31.42,31.43,31.38,31.39,3100.0,24.9376,24.9456,24.9059,24.9138,3100.0
2009-08-14 13:05:00,31.38,31.39,31.34,31.34,3500.0,24.9059,24.9138,24.8742,24.8742,3500.0
2009-08-14 13:10:00,31.34,31.35,31.33,31.35,2100.0,24.8742,24.8821,24.8662,24.8821,2100.0
2009-08-14 13:15:00,31.35,31.45,31.34,31.45,6000.0,24.8821,24.9615,24.8742,24.9615,6000.0
2009-08-14 13:20:00,31.45,31.46,31.44,31.45,2000.0,24.9615,24.9694,24.9535,24.9615,2000.0
2009-08-14 13:25:00,31.42,31.42,31.42,31.42,700.0,24.9376,24.9376,24.9376,24.9376,700.0
2009-08-14 13:30:00,31.4,31.41,31.37,31.38,2200.0,24.9218,24.9297,24.898,24.9059,2200.0
2009-08-14 13:35:00,31.37,31.42,31.36,31.42,4000.0,24.898,24.9376,24.89,24.9376,4000.0
2009-08-14 13:40:00,31.43,31.45,31.43,31.45,1800.0,24.9456,24.9615,24.9456,24.9615,1800.0
2009-08-14 13:45:00,31.45,31.46,31.42,31.46,1000.0,24.9615,24.9694,24.9376,24.9694,1000.0
2009-08-14 13:50:00,31.46,31.46,31.45,31.46,1700.0,24.9694,24.9694,24.9615,24.9694,1700.0
2009-08-14 13:55:00,31.45,31.45,31.39,31.43,2700.0,24.9615,24.9615,24.9138,24.9456,2700.0
2009-08-14 14:00:00,31.43,31.44,31.38,31.38,1300.0,24.9456,24.9535,24.9059,24.9059,1300.0
2009-08-14 14:05:00,31.36,31.38,31.3,31.31,7600.0,24.89,24.9059,24.8424,24.8503,7600.0
2009-08-14 14:10:00,31.32,31.36,31.31,31.36,3000.0,24.8583,24.89,24.8503,24.89,3000.0
2009-08-14 14:15:00,31.37,31.4,31.33,31.34,3900.0,24.898,24.9218,24.8662,24.8742,3900.0
2009-08-14 14:20:00,31.33,31.33,31.26,31.26,1200.0,24.8662,24.8662,24.8107,24.8107,1200.0
2009-08-14 14:25:00,31.27,31.28,31.26,31.26,2300.0,24.8186,24.8265,24.8107,24.8107,2300.0
2009-08-14 14:30:00,31.25,31.25,31.22,31.23,1900.0,24.8027,24.8027,24.7789,24.7868,1900.0
2009-08-14 14:35:00,31.23,31.25,31.21,31.22,3300.0,24.7868,24.8027,24.771,24.7789,3300.0
2009-08-14 14:40:00,31.22,31.27,31.22,31.26,4200.0,24.7789,24.8186,24.7789,24.8107,4200.0
2009-08-14 14:45:00,31.25,31.25,31.21,31.21,1800.0,24.8027,24.8027,24.771,24.771,1800.0
2009-08-14 14:50:00,31.2,31.21,31.18,31.2,6400.0,24.763,24.771,24.7472,24.763,6400.0
2009-08-14 14:55:00,31.2,31.22,31.19,31.22,1100.0,24.763,24.7789,24.7551,24.7789,1100.0
2009-08-14 15:00:00,31.19,31.29,31.19,31.27,2700.0,24.7551,24.8345,24.7551,24.8186,2700.0
2009-08-14 15:05:00,31.27,31.31,31.25,31.31,12700.0,24.8186,24.8503,24.8027,24.8503,12700.0
2009-08-14 15:10:00,31.3,31.35,31.25,31.32,18100.0,24.8424,24.8821,24.8027,24.8583,18100.0
2009-08-14 15:15:00,31.29,31.32,31.29,31.32,3100.0,24.8345,24.8583,24.8345,24.8583,3100.0
2009-08-14 15:20:00,31.34,31.41,31.33,31.33,26800.0,24.8742,24.9297,24.8662,24.8662,26800.0
2009-08-14 15:25:00,31.33,31.33,31.29,31.31,2000.0,24.8662,24.8662,24.8345,24.8503,2000.0
2009-08-14 15:30:00,31.33,31.41,31.31,31.4,20900.0,24.8662,24.9297,24.8503,24.9218,20900.0
2009-08-14 15:35:00,31.4,31.5,31.39,31.49,17100.0,24.9218,25.0011,24.9138,24.9932,17100.0
2009-08-14 15:40:00,31.49,31.5,31.4,31.5,18900.0,24.9932,25.0011,24.9218,25.0011,18900.0
2009-08-14 15:45:00,31.5,31.65,31.5,31.54,54000.0,25.0011,25.1202,25.0011,25.0329,54000.0
2009-08-14 15:50:00,31.52,31.58,31.52,31.55,21700.0,25.017,25.0646,25.017,25.0408,21700.0
2009-08-14 15:55:00,31.55,31.7,31.54,31.64,65000.0,25.0408,25.1599,25.0329,25.1123,65000.0
2009-08-17 09:30:00,30.73,31.02,30.69,31.01,10200.0,24.39,24.6202,24.3583,24.6122,10200.0
2009-08-17 09:35:00,31.01,31.03,30.49,30.6,9500.0,24.6122,24.6281,24.1995,24.2868,9500.0
2009-08-17 09:40:00,30.55,30.67,30.51,30.61,5500.0,24.2471,24.3424,24.2154,24.2948,5500.0
2009-08-17 09:45:00,30.53,30.53,30.44,30.45,2000.0,24.2313,24.2313,24.1598,24.1678,2000.0
2009-08-17 09:50:00,30.44,30.48,30.31,30.34,6500.0,24.1598,24.1916,24.0567,24.0805,6500.0
2009-08-17 09:55:00,30.32,30.56,30.3,30.44,6800.0,24.0646,24.2551,24.0487,24.1598,6800.0
2009-08-17 10:00:00,30.43,30.6,30.39,30.58,8700.0,24.1519,24.2868,24.1201,24.271,8700.0
2009-08-17 10:05:00,30.58,30.78,30.46,30.64,27100.0,24.271,24.4297,24.1757,24.3186,27100.0
2009-08-17 10:10:00,30.64,30.64,30.55,30.58,9300.0,24.3186,24.3186,24.2471,24.271,9300.0
2009-08-17 10:15:00,30.56,30.65,30.52,30.65,3100.0,24.2551,24.3265,24.2233,24.3265,3100.0
2009-08-17 10:20:00,30.62,30.68,30.58,30.64,8800.0,24.3027,24.3503,24.271,24.3186,8800.0
2009-08-17 10:25:00,30.63,30.84,30.61,30.8,15400.0,24.3106,24.4773,24.2948,24.4456,15400.0
2009-08-17 10:30:00,30.8,30.84,30.69,30.69,5200.0,24.4456,24.4773,24.3583,24.3583,5200.0
2009-08-17 10:35:00,30.71,30.73,30.65,30.71,3900.0,24.3741,24.39,24.3265,24.3741,3900.0
2009-08-17 10:40:00,30.71,30.73,30.63,30.65,6600.0,24.3741,24.39,24.3106,24.3265,6600.0
2009-08-17 10:45:00,30.66,30.73,30.63,30.71,14200.0,24.3344,24.39,24.3106,24.3741,14200.0
2009-08-17 10:50:00,30.7,30.75,30.69,30.69,1200.0,24.3662,24.4059,24.3583,24.3583,1200.0
2009-08-17 10:55:00,30.69,30.73,30.65,30.73,5100.0,24.3583,24.39,24.3265,24.39,5100.0
2009-08-17 11:00:00,30.72,30.72,30.67,30.69,5800.0,24.3821,24.3821,24.3424,24.3583,5800.0
2009-08-17 11:05:00,30.69,30.72,30.67,30.72,4500.0,24.3583,24.3821,24.3424,24.3821,4500.0
2009-08-17 11:10:00,30.72,30.73,30.71,30.71,1100.0,24.3821,24.39,24.3741,24.3741,1100.0
2009-08-17 11:15:00,30.7,30.7,30.6,30.6,7300.0,24.3662,24.3662,24.2868,24.2868,7300.0
2009-08-17 11:20:00,30.6,30.66,30.6,30.66,6600.0,24.2868,24.3344,24.2868,24.3344,6600.0
2009-08-17 11:25:00,30.68,30.71,30.66,30.69,1900.0,24.3503,24.3741,24.3344,24.3583,1900.0
2009-08-17 11:30:00,30.69,30.7,30.67,30.7,4200.0,24.3583,24.3662,24.3424,24.3662,4200.0
2009-08-17 11:35:00,30.71,30.71,30.69,30.7,1300.0,24.3741,24.3741,24.3583,24.3662,1300.0
2009-08-17 11:40:00,30.7,30.71,30.67,30.71,4000.0,24.3662,24.3741,24.3424,24.3741,4000.0
2009-08-17 11:45:00,30.71,30.76,30.7,30.73,5700.0,24.3741,24.4138,24.3662,24.39,5700.0
2009-08-17 11:50:00,30.75,30.75,30.72,30.75,1500.0,24.4059,24.4059,24.3821,24.4059,1500.0
2009-08-17 11:55:00,30.75,30.84,30.74,30.76,4600.0,24.4059,24.4773,24.3979,24.4138,4600.0
2009-08-17 12:00:00,30.75,30.76,30.71,30.75,3300.0,24.4059,24.4138,24.3741,24.4059,3300.0
2009-08-17 12:05:00,30.74,30.8,30.68,30.69,10100.0,24.3979,24.4456,24.3503,24.3583,10100.0
2009-08-17 12:10:00,30.69,30.72,30.68,30.72,1700.0,24.3583,24.3821,24.3503,24.3821,1700.0
2009-08-17 12:15:00,30.72,30.72,30.7,30.7,1300.0,24.3821,24.3821,24.3662,24.3662,1300.0
2009-08-17 12:20:00,30.7,30.73,30.7,30.73,1500.0,24.3662,24.39,24.3662,24.39,1500.0
2009-08-17 12:25:00,30.71,30.74,30.7,30.73,2400.0,24.3741,24.3979,24.3662,24.39,2400.0
2009-08-17 12:30:00,30.75,30.75,30.73,30.75,1900.0,24.4059,24.4059,24.39,24.4059,1900.0
2009-08-17 12:35:00,30.75,30.75,30.71,30.72,2900.0,24.4059,24.4059,24.3741,24.3821,2900.0
2009-08-17 12:40:00,30.72,30.72,30.66,30.68,2800.0,24.3821,24.3821,24.3344,24.3503,2800.0
2009-08-17 12:45:00,30.67,30.67,30.65,30.66,1600.0,24.3424,24.3424,24.3265,24.3344,1600.0
2009-08-17 12:50:00,30.66,30.66,30.64,30.65,700.0,24.3344,24.3344,24.3186,24.3265,700.0
2009-08-17 12:55:00,30.65,30.65,30.62,30.63,2700.0,24.3265,24.3265,24.3027,24.3106,2700.0
2009-08-17 13:00:00,30.62,30.63,30.57,30.57,2700.0,24.3027,24.3106,24.263,24.263,2700.0
2009-08-17 13:05:00,30.57,30.61,30.56,30.58,2600.0,24.263,24.2948,24.2551,24.271,2600.0
2009-08-17 13:10:00,30.63,30.63,30.63,30.63,100.0,24.3106,24.3106,24.3106,24.3106,100.0
2009-08-17 13:15:00,30.65,30.67,30.65,30.65,1000.0,24.3265,24.3424,24.3265,24.3265,1000.0
2009-08-17 13:20:00,30.67,30.67,30.61,30.62,2600.0,24.3424,24.3424,24.2948,24.3027,2600.0
2009-08-17 13:25:00,30.63,30.64,30.61,30.64,2400.0,24.3106,24.3186,24.2948,24.3186,2400.0
2009-08-17 13:30:00,30.63,30.63,30.58,30.61,2100.0,24.3106,24.3106,24.271,24.2948,2100.0
2009-08-17 13:35:00,30.61,30.61,30.59,30.59,1400.0,24.2948,24.2948,24.2789,24.2789,1400.0
2009-08-17 13:40:00,30.54,30.55,30.49,30.52,2900.0,24.2392,24.2471,24.1995,24.2233,2900.0
2009-08-17 13:45:00,30.54,30.54,30.51,30.52,2700.0,24.2392,24.2392,24.2154,24.2233,2700.0
2009-08-17 13:50:00,30.54,30.55,30.52,30.53,1300.0,24.2392,24.2471,24.2233,24.2313,1300.0
2009-08-17 13:55:00,30.52,30.59,30.52,30.59,1900.0,24.2233,24.2789,24.2233,24.2789,1900.0
2009-08-17 14:00:00,30.59,30.59,30.52,30.52,4500.0,24.2789,24.2789,24.2233,24.2233,4500.0
2009-08-17 14:05:00,30.51,30.52,30.51,30.52,1100.0,24.2154,24.2233,24.2154,24.2233,1100.0
2009-08-17 14:10:00,30.52,30.56,30.51,30.52,2700.0,24.2233,24.2551,24.2154,24.2233,2700.0
2009-08-17 14:15:00,30.52,30.53,30.51,30.53,600.0,24.2233,24.2313,24.2154,24.2313,600.0
2009-08-17 14:20:00,30.53,30.53,30.48,30.52,2700.0,24.2313,24.2313,24.1916,24.2233,2700.0
2009-08-17 14:25:00,30.5,30.56,30.49,30.56,1300.0,24.2075,24.2551,24.1995,24.2551,1300.0
2009-08-17 14:30:00,30.56,30.6,30.55,30.6,1800.0,24.2551,24.2868,24.2471,24.2868,1800.0
2009-08-17 14:35:00,30.59,30.6,30.57,30.57,2200.0,24.2789,24.2868,24.263,24.263,2200.0
2009-08-17 14:40:00,30.56,30.57,30.54,30.55,2600.0,24.2551,24.263,24.2392,24.2471,2600.0
2009-08-17 14:45:00,30.55,30.56,30.49,30.5,2400.0,24.2471,24.2551,24.1995,24.2075,2400.0
2009-08-17 14:50:00,30.49,30.49,30.46,30.47,1900.0,24.1995,24.1995,24.1757,24.1836,1900.0
2009-08-17 14:55:00,30.47,30.5,30.47,30.48,1700.0,24.1836,24.2075,24.1836,24.1916,1700.0
2009-08-17 15:00:00,30.5,30.56,30.49,30.56,4000.0,24.2075,24.2551,24.1995,24.2551,4000.0
2009-08-17 15:05:00,30.56,30.56,30.53,30.53,3500.0,24.2551,24.2551,24.2313,24.2313,3500.0
2009-08-17 15:10:00,30.53,30.53,30.42,30.42,5700.0,24.2313,24.2313,24.144,24.144,5700.0
2009-08-17 15:15:00,30.45,30.47,30.45,30.46,900.0,24.1678,24.1836,24.1678,24.1757,900.0
2009-08-17 15:20:00,30.47,30.47,30.41,30.42,7800.0,24.1836,24.1836,24.136,24.144,7800.0
2009-08-17 15:25:00,30.42,30.42,30.34,30.42,6800.0,24.144,24.144,24.0805,24.144,6800.0
2009-08-17 15:30:00,30.43,30.47,30.41,30.43,9600.0,24.1519,24.1836,24.136,24.1519,9600.0
2009-08-17 15:35:00,30.42,30.44,30.4,30.43,9200.0,24.144,24.1598,24.1281,24.1519,9200.0
2009-08-17 15:40:00,30.43,30.44,30.36,30.44,13200.0,24.1519,24.1598,24.0963,24.1598,13200.0
2009-08-17 15:45:00,30.44,30.51,30.44,30.5,13900.0,24.1598,24.2154,24.1598,24.2075,13900.0
2009-08-17 15:50:00,30.5,30.56,30.48,30.54,21300.0,24.2075,24.2551,24.1916,24.2392,21300.0
2009-08-17 15:55:00,30.54,30.57,30.45,30.46,25500.0,24.2392,24.263,24.1678,24.1757,25500.0
2009-08-18 09:30:00,30.62,31.31,30.62,30.88,39400.0,24.3027,24.8503,24.3027,24.5091,39400.0
2009-08-18 09:35:00,30.83,31.01,30.77,30.85,5300.0,24.4694,24.6122,24.4218,24.4852,5300.0
2009-08-18 09:40:00,30.81,30.81,30.64,30.76,4900.0,24.4535,24.4535,24.3186,24.4138,4900.0
2009-08-18 09:45:00,30.68,30.68,30.52,30.54,2400.0,24.3503,24.3503,24.2233,24.2392,2400.0
2009-08-18 09:50:00,30.55,30.68,30.5,30.68,2100.0,24.2471,24.3503,24.2075,24.3503,2100.0
2009-08-18 09:55:00,30.7,30.71,30.63,30.66,2300.0,24.3662,24.3741,24.3106,24.3344,2300.0
2009-08-18 10:00:00,30.68,30.88,30.68,30.84,4000.0,24.3503,24.5091,24.3503,24.4773,4000.0
2009-08-18 10:05:00,30.86,30.89,30.8,30.83,2900.0,24.4932,24.517,24.4456,24.4694,2900.0
2009-08-18 10:10:00,30.84,30.84,30.66,30.68,4600.0,24.4773,24.4773,24.3344,24.3503,4600.0
2009-08-18 10:15:00,30.71,30.79,30.66,30.77,5300.0,24.3741,24.4376,24.3344,24.4218,5300.0
2009-08-18 10:20:00,30.8,30.82,30.74,30.74,1400.0,24.4456,24.4614,24.3979,24.3979,1400.0
2009-08-18 10:25:00,30.71,30.71,30.62,30.64,2000.0,24.3741,24.3741,24.3027,24.3186,2000.0
2009-08-18 10:30:00,30.64,30.66,30.62,30.66,900.0,24.3186,24.3344,24.3027,24.3344,900.0
2009-08-18 10:35:00,30.64,30.65,30.64,30.65,1100.0,24.3186,24.3265,24.3186,24.3265,1100.0
2009-08-18 10:40:00,30.67,30.67,30.63,30.63,2200.0,24.3424,24.3424,24.3106,24.3106,2200.0
2009-08-18 10:45:00,30.65,30.7,30.62,30.66,2500.0,24.3265,24.3662,24.3027,24.3344,2500.0
2009-08-18 10:50:00,30.66,30.66,30.63,30.63,600.0,24.3344,24.3344,24.3106,24.3106,600.0
2009-08-18 10:55:00,30.63,30.64,30.61,30.61,4300.0,24.3106,24.3186,24.2948,24.2948,4300.0
2009-08-18 11:00:00,30.61,30.66,30.61,30.64,2500.0,24.2948,24.3344,24.2948,24.3186,2500.0
2009-08-18 11:05:00,30.64,30.64,30.62,30.63,1100.0,24.3186,24.3186,24.3027,24.3106,1100.0
2009-08-18 11:10:00,30.65,30.7,30.64,30.68,2000.0,24.3265,24.3662,24.3186,24.3503,2000.0
2009-08-18 11:15:00,30.66,30.7,30.66,30.68,2200.0,24.3344,24.3662,24.3344,24.3503,2200.0
2009-08-18 11:20:00,30.7,30.71,30.66,30.71,800.0,24.3662,24.3741,24.3344,24.3741,800.0
2009-08-18 11:25:00,30.71,30.73,30.69,30.69,1200.0,24.3741,24.39,24.3583,24.3583,1200.0
2009-08-18 11:30:00,30.69,30.83,30.69,30.81,1900.0,24.3583,24.4694,24.3583,24.4535,1900.0
2009-08-18 11:35:00,30.8,30.82,30.78,30.79,1300.0,24.4456,24.4614,24.4297,24.4376,1300.0
2009-08-18 11:40:00,30.77,30.77,30.75,30.75,1000.0,24.4218,24.4218,24.4059,24.4059,1000.0
2009-08-18 11:45:00,30.76,30.76,30.69,30.7,3800.0,24.4138,24.4138,24.3583,24.3662,3800.0
2009-08-18 11:50:00,30.71,30.74,30.71,30.74,2300.0,24.3741,24.3979,24.3741,24.3979,2300.0
2009-08-18 11:55:00,30.74,30.78,30.72,30.74,8700.0,24.3979,24.4297,24.3821,24.3979,8700.0
2009-08-18 12:00:00,30.75,30.75,30.69,30.71,4700.0,24.4059,24.4059,24.3583,24.3741,4700.0
2009-08-18 12:05:00,30.71,30.74,30.7,30.7,3400.0,24.3741,24.3979,24.3662,24.3662,3400.0
2009-08-18 12:10:00,30.71,30.71,30.7,30.7,400.0,24.3741,24.3741,24.3662,24.3662,400.0
2009-08-18 12:15:00,30.7,30.7,30.69,30.7,1200.0,24.3662,24.3662,24.3583,24.3662,1200.0
2009-08-18 12:20:00,30.7,30.71,30.7,30.7,600.0,24.3662,24.3741,24.3662,24.3662,600.0
2009-08-18 12:25:00,30.71,30.71,30.71,30.71,200.0,24.3741,24.3741,24.3741,24.3741,200.0
2009-08-18 12:30:00,30.71,30.72,30.71,30.72,1200.0,24.3741,24.3821,24.3741,24.3821,1200.0
2009-08-18 12:35:00,30.72,30.72,30.71,30.71,500.0,24.3821,24.3821,24.3741,24.3741,500.0
2009-08-18 12:40:00,30.7,30.81,30.69,30.81,2300.0,24.3662,24.4535,24.3583,24.4535,2300.0
2009-08-18 12:45:00,30.78,30.79,30.75,30.76,1500.0,24.4297,24.4376,24.4059,24.4138,1500.0
2009-08-18 12:50:00,30.74,30.74,30.71,30.71,1900.0,24.3979,24.3979,24.3741,24.3741,1900.0
2009-08-18 12:55:00,30.73,30.73,30.72,30.73,500.0,24.39,24.39,24.3821,24.39,500.0
2009-08-18 13:00:00,30.72,30.77,30.7,30.77,2100.0,24.3821,24.4218,24.3662,24.4218,2100.0
2009-08-18 13:05:00,30.76,30.76,30.76,30.76,300.0,24.4138,24.4138,24.4138,24.4138,300.0
2009-08-18 13:10:00,30.74,30.75,30.69,30.69,4600.0,24.3979,24.4059,24.3583,24.3583,4600.0
2009-08-18 13:15:00,30.69,30.71,30.68,30.71,500.0,24.3583,24.3741,24.3503,24.3741,500.0
2009-08-18 13:20:00,30.71,30.75,30.71,30.75,800.0,24.3741,24.4059,24.3741,24.4059,800.0
2009-08-18 13:25:00,30.76,30.78,30.76,30.77,600.0,24.4138,24.4297,24.4138,24.4218,600.0
2009-08-18 13:30:00,30.76,30.76,30.7,30.72,3800.0,24.4138,24.4138,24.3662,24.3821,3800.0
2009-08-18 13:35:00,30.69,30.69,30.65,30.65,1300.0,24.3583,24.3583,24.3265,24.3265,1300.0
2009-08-18 13:40:00,30.66,30.69,30.65,30.66,1300.0,24.3344,24.3583,24.3265,24.3344,1300.0
2009-08-18 13:45:00,30.69,30.74,30.68,30.74,1000.0,24.3583,24.3979,24.3503,24.3979,1000.0
2009-08-18 13:50:00,30.73,30.73,30.7,30.7,1900.0,24.39,24.39,24.3662,24.3662,1900.0
2009-08-18 13:55:00,30.74,30.74,30.73,30.73,500.0,24.3979,24.3979,24.39,24.39,500.0
2009-08-18 14:00:00,30.73,30.74,30.73,30.73,3200.0,24.39,24.3979,24.39,24.39,3200.0
2009-08-18 14:05:00,30.73,30.74,30.72,30.73,1600.0,24.39,24.3979,24.3821,24.39,1600.0
2009-08-18 14:10:00,30.74,30.75,30.73,30.75,1500.0,24.3979,24.4059,24.39,24.4059,1500.0
2009-08-18 14:15:00,30.74,30.75,30.74,30.74,800.0,24.3979,24.4059,24.3979,24.3979,800.0
2009-08-18 14:20:00,30.75,30.75,30.72,30.72,3500.0,24.4059,24.4059,24.3821,24.3821,3500.0
2009-08-18 14:25:00,30.73,30.73,30.72,30.72,600.0,24.39,24.39,24.3821,24.3821,600.0
2009-08-18 14:30:00,30.75,30.79,30.72,30.74,7600.0,24.4059,24.4376,24.3821,24.3979,7600.0
2009-08-18 14:35:00,30.74,30.78,30.74,30.77,7100.0,24.3979,24.4297,24.3979,24.4218,7100.0
2009-08-18 14:40:00,30.78,30.78,30.75,30.76,1600.0,24.4297,24.4297,24.4059,24.4138,1600.0
2009-08-18 14:45:00,30.77,30.81,30.77,30.81,2600.0,24.4218,24.4535,24.4218,24.4535,2600.0
2009-08-18 14:50:00,30.81,30.81,30.79,30.81,300.0,24.4535,24.4535,24.4376,24.4535,300.0
2009-08-18 14:55:00,30.8,30.81,30.79,30.79,4200.0,24.4456,24.4535,24.4376,24.4376,4200.0
2009-08-18 15:00:00,30.79,30.86,30.78,30.86,3200.0,24.4376,24.4932,24.4297,24.4932,3200.0
2009-08-18 15:05:00,30.86,30.89,30.83,30.83,5000.0,24.4932,24.517,24.4694,24.4694,5000.0
2009-08-18 15:10:00,30.83,30.85,30.77,30.84,17600.0,24.4694,24.4852,24.4218,24.4773,17600.0
2009-08-18 15:15:00,30.84,30.88,30.84,30.86,3500.0,24.4773,24.5091,24.4773,24.4932,3500.0
2009-08-18 15:20:00,30.86,30.9,30.86,30.88,1400.0,24.4932,24.5249,24.4932,24.5091,1400.0
2009-08-18 15:25:00,30.88,30.88,30.82,30.83,5100.0,24.5091,24.5091,24.4614,24.4694,5100.0
2009-08-18 15:30:00,30.82,30.87,30.82,30.87,9800.0,24.4614,24.5011,24.4614,24.5011,9800.0
2009-08-18 15:35:00,30.86,30.91,30.86,30.89,5700.0,24.4932,24.5329,24.4932,24.517,5700.0
2009-08-18 15:40:00,30.9,30.94,30.86,30.88,8000.0,24.5249,24.5567,24.4932,24.5091,8000.0
2009-08-18 15:45:00,30.86,30.91,30.86,30.9,11200.0,24.4932,24.5329,24.4932,24.5249,11200.0
2009-08-18 15:50:00,30.9,30.95,30.88,30.88,11700.0,24.5249,24.5646,24.5091,24.5091,11700.0
2009-08-18 15:55:00,30.89,30.89,30.82,30.85,27200.0,24.517,24.517,24.4614,24.4852,27200.0
2009-08-19 09:30:00,30.36,30.54,30.13,30.53,7600.0,24.0963,24.2392,23.9138,24.2313,7600.0
2009-08-19 09:35:00,30.52,30.58,30.43,30.43,3300.0,24.2233,24.271,24.1519,24.1519,3300.0
2009-08-19 09:40:00,30.45,30.8,30.45,30.79,9900.0,24.1678,24.4456,24.1678,24.4376,9900.0
2009-08-19 09:45:00,30.78,30.87,30.76,30.84,12200.0,24.4297,24.5011,24.4138,24.4773,12200.0
2009-08-19 09:50:00,30.82,30.91,30.8,30.89,12500.0,24.4614,24.5329,24.4456,24.517,12500.0
2009-08-19 09:55:00,30.84,30.99,30.83,30.97,12700.0,24.4773,24.5964,24.4694,24.5805,12700.0
2009-08-19 10:00:00,30.95,31.21,30.95,31.2,12200.0,24.5646,24.771,24.5646,24.763,12200.0
2009-08-19 10:05:00,31.19,31.22,31.11,31.12,4600.0,24.7551,24.7789,24.6916,24.6995,4600.0
2009-08-19 10:10:00,31.11,31.13,30.94,30.99,9400.0,24.6916,24.7075,24.5567,24.5964,9400.0
2009-08-19 10:15:00,30.99,31.03,30.97,31.0,10000.0,24.5964,24.6281,24.5805,24.6043,10000.0
2009-08-19 10:20:00,31.01,31.04,30.91,30.95,10400.0,24.6122,24.636,24.5329,24.5646,10400.0
2009-08-19 10:25:00,30.92,30.92,30.84,30.92,4500.0,24.5408,24.5408,24.4773,24.5408,4500.0
2009-08-19 10:30:00,30.93,31.13,30.93,31.05,7800.0,24.5487,24.7075,24.5487,24.644,7800.0
2009-08-19 10:35:00,31.03,31.18,31.03,31.04,6700.0,24.6281,24.7472,24.6281,24.636,6700.0
2009-08-19 10:40:00,31.02,31.06,31.0,31.02,2600.0,24.6202,24.6519,24.6043,24.6202,2600.0
2009-08-19 10:45:00,31.0,31.08,30.97,31.0,20600.0,24.6043,24.6678,24.5805,24.6043,20600.0
2009-08-19 10:50:00,31.02,31.1,31.01,31.09,30600.0,24.6202,24.6837,24.6122,24.6757,30600.0
2009-08-19 10:55:00,31.11,31.18,31.08,31.1,11900.0,24.6916,24.7472,24.6678,24.6837,11900.0
2009-08-19 11:00:00,31.09,31.19,31.08,31.15,8300.0,24.6757,24.7551,24.6678,24.7234,8300.0
2009-08-19 11:05:00,31.16,31.24,31.13,31.13,7900.0,24.7313,24.7948,24.7075,24.7075,7900.0
2009-08-19 11:10:00,31.11,31.12,31.06,31.08,2200.0,24.6916,24.6995,24.6519,24.6678,2200.0
2009-08-19 11:15:00,31.09,31.17,31.09,31.17,4200.0,24.6757,24.7392,24.6757,24.7392,4200.0
2009-08-19 11:20:00,31.12,31.12,31.02,31.02,4000.0,24.6995,24.6995,24.6202,24.6202,4000.0
2009-08-19 11:25:00,31.03,31.06,31.02,31.06,2400.0,24.6281,24.6519,24.6202,24.6519,2400.0
2009-08-19 11:30:00,31.07,31.16,31.07,31.1,8100.0,24.6599,24.7313,24.6599,24.6837,8100.0
2009-08-19 11:35:00,31.07,31.07,31.01,31.02,2200.0,24.6599,24.6599,24.6122,24.6202,2200.0
2009-08-19 11:40:00,31.02,31.03,30.99,30.99,1700.0,24.6202,24.6281,24.5964,24.5964,1700.0
2009-08-19 11:45:00,31.0,31.06,31.0,31.06,2300.0,24.6043,24.6519,24.6043,24.6519,2300.0
2009-08-19 11:50:00,31.06,31.25,31.06,31.24,5100.0,24.6519,24.8027,24.6519,24.7948,5100.0
2009-08-19 11:55:00,31.24,31.25,31.23,31.25,9300.0,24.7948,24.8027,24.7868,24.8027,9300.0
2009-08-19 12:00:00,31.25,31.25,31.19,31.22,9600.0,24.8027,24.8027,24.7551,24.7789,9600.0
2009-08-19 12:05:00,31.24,31.41,31.24,31.41,10400.0,24.7948,24.9297,24.7948,24.9297,10400.0
2009-08-19 12:10:00,31.4,31.54,31.4,31.45,8700.0,24.9218,25.0329,24.9218,24.9615,8700.0
2009-08-19 12:15:00,31.43,31.47,31.43,31.47,4100.0,24.9456,24.9773,24.9456,24.9773,4100.0
2009-08-19 12:20:00,31.44,31.45,31.41,31.44,4500.0,24.9535,24.9615,24.9297,24.9535,4500.0
2009-08-19 12:25:00,31.42,31.42,31.38,31.38,3800.0,24.9376,24.9376,24.9059,24.9059,3800.0
2009-08-19 12:30:00,31.38,31.4,31.27,31.3,7400.0,24.9059,24.9218,24.8186,24.8424,7400.0
2009-08-19 12:35:00,31.31,31.4,31.31,31.4,3700.0,24.8503,24.9218,24.8503,24.9218,3700.0
2009-08-19 12:40:00,31.39,31.39,31.38,31.38,500.0,24.9138,24.9138,24.9059,24.9059,500.0
2009-08-19 12:45:00,31.37,31.37,31.37,31.37,500.0,24.898,24.898,24.898,24.898,500.0
2009-08-19 12:50:00,31.38,31.41,31.38,31.4,9300.0,24.9059,24.9297,24.9059,24.9218,9300.0
2009-08-19 12:55:00,31.39,31.4,31.37,31.38,5900.0,24.9138,24.9218,24.898,24.9059,5900.0
2009-08-19 13:00:00,31.38,31.39,31.34,31.35,1800.0,24.9059,24.9138,24.8742,24.8821,1800.0
2009-08-19 13:05:00,31.34,31.35,31.34,31.35,2100.0,24.8742,24.8821,24.8742,24.8821,2100.0
2009-08-19 13:10:00,31.38,31.43,31.38,31.42,4800.0,24.9059,24.9456,24.9059,24.9376,4800.0
2009-08-19 13:15:00,31.38,31.38,31.32,31.33,4200.0,24.9059,24.9059,24.8583,24.8662,4200.0
2009-08-19 13:20:00,31.32,31.35,31.3,31.33,7600.0,24.8583,24.8821,24.8424,24.8662,7600.0
2009-08-19 13:25:00,31.33,31.33,31.28,31.29,1100.0,24.8662,24.8662,24.8265,24.8345,1100.0
2009-08-19 13:30:00,31.27,31.27,31.24,31.27,2600.0,24.8186,24.8186,24.7948,24.8186,2600.0
2009-08-19 13:35:00,31.26,31.27,31.24,31.24,2100.0,24.8107,24.8186,24.7948,24.7948,2100.0
2009-08-19 13:40:00,31.26,31.26,31.22,31.22,2200.0,24.8107,24.8107,24.7789,24.7789,2200.0
2009-08-19 13:45:00,31.22,31.23,31.19,31.22,2000.0,24.7789,24.7868,24.7551,24.7789,2000.0
2009-08-19 13:50:00,31.23,31.24,31.22,31.22,300.0,24.7868,24.7948,24.7789,24.7789,300.0
2009-08-19 13:55:00,31.23,31.23,31.21,31.21,200.0,24.7868,24.7868,24.771,24.771,200.0
2009-08-19 14:00:00,31.23,31.25,31.2,31.2,1500.0,24.7868,24.8027,24.763,24.763,1500.0
2009-08-19 14:05:00,31.21,31.23,31.2,31.23,1500.0,24.771,24.7868,24.763,24.7868,1500.0
2009-08-19 14:10:00,31.22,31.24,31.21,31.23,1200.0,24.7789,24.7948,24.771,24.7868,1200.0
2009-08-19 14:15:00,31.24,31.25,31.21,31.21,1700.0,24.7948,24.8027,24.771,24.771,1700.0
2009-08-19 14:20:00,31.21,31.21,31.18,31.19,1300.0,24.771,24.771,24.7472,24.7551,1300.0
2009-08-19 14:25:00,31.18,31.18,31.17,31.17,1700.0,24.7472,24.7472,24.7392,24.7392,1700.0
2009-08-19 14:30:00,31.16,31.18,31.13,31.13,1800.0,24.7313,24.7472,24.7075,24.7075,1800.0
2009-08-19 14:35:00,31.11,31.12,31.1,31.1,700.0,24.6916,24.6995,24.6837,24.6837,700.0
2009-08-19 14:40:00,31.11,31.14,31.11,31.14,900.0,24.6916,24.7154,24.6916,24.7154,900.0
2009-08-19 14:45:00,31.15,31.16,31.15,31.16,2100.0,24.7234,24.7313,24.7234,24.7313,2100.0
2009-08-19 14:50:00,31.15,31.17,31.11,31.17,900.0,24.7234,24.7392,24.6916,24.7392,900.0
2009-08-19 14:55:00,31.16,31.21,31.16,31.18,1300.0,24.7313,24.771,24.7313,24.7472,1300.0
2009-08-19 15:00:00,31.18,31.18,31.13,31.17,3500.0,24.7472,24.7472,24.7075,24.7392,3500.0
2009-08-19 15:05:00,31.17,31.17,31.04,31.06,8100.0,24.7392,24.7392,24.636,24.6519,8100.0
2009-08-19 15:10:00,31.06,31.07,30.92,30.94,14300.0,24.6519,24.6599,24.5408,24.5567,14300.0
2009-08-19 15:15:00,30.95,30.96,30.92,30.92,11100.0,24.5646,24.5726,24.5408,24.5408,11100.0
2009-08-19 15:20:00,30.93,30.94,30.92,30.93,13200.0,24.5487,24.5567,24.5408,24.5487,13200.0
2009-08-19 15:25:00,30.92,30.96,30.91,30.93,9000.0,24.5408,24.5726,24.5329,24.5487,9000.0
2009-08-19 15:30:00,30.93,30.95,30.86,30.9,28800.0,24.5487,24.5646,24.4932,24.5249,28800.0
2009-08-19 15:35:00,30.9,30.91,30.86,30.87,26100.0,24.5249,24.5329,24.4932,24.5011,26100.0
2009-08-19 15:40:00,30.89,30.93,30.86,30.93,22800.0,24.517,24.5487,24.4932,24.5487,22800.0
2009-08-19 15:45:00,30.91,30.94,30.89,30.9,20600.0,24.5329,24.5567,24.517,24.5249,20600.0
2009-08-19 15:50:00,30.9,30.99,30.9,30.98,15500.0,24.5249,24.5964,24.5249,24.5884,15500.0
2009-08-19 15:55:00,30.98,31.02,30.96,30.98,30000.0,24.5884,24.6202,24.5726,24.5884,30000.0
2009-08-20 09:30:00,30.86,30.92,30.8,30.87,6800.0,24.4932,24.5408,24.4456,24.5011,6800.0
2009-08-20 09:35:00,30.85,30.99,30.82,30.99,4800.0,24.4852,24.5964,24.4614,24.5964,4800.0
2009-08-20 09:40:00,31.02,31.16,31.01,31.01,3600.0,24.6202,24.7313,24.6122,24.6122,3600.0
2009-08-20 09:45:00,31.05,31.16,31.05,31.11,2600.0,24.644,24.7313,24.644,24.6916,2600.0
2009-08-20 09:50:00,31.15,31.15,31.06,31.13,1200.0,24.7234,24.7234,24.6519,24.7075,1200.0
2009-08-20 09:55:00,31.14,31.24,31.09,31.24,17500.0,24.7154,24.7948,24.6757,24.7948,17500.0
2009-08-20 10:00:00,31.21,31.21,31.13,31.15,16600.0,24.771,24.771,24.7075,24.7234,16600.0
2009-08-20 10:05:00,31.12,31.22,31.07,31.2,10500.0,24.6995,24.7789,24.6599,24.763,10500.0
2009-08-20 10:10:00,31.2,31.2,31.1,31.2,3300.0,24.763,24.763,24.6837,24.763,3300.0
2009-08-20 10:15:00,31.22,31.24,31.14,31.14,10100.0,24.7789,24.7948,24.7154,24.7154,10100.0
2009-08-20 10:20:00,31.14,31.19,31.11,31.14,5100.0,24.7154,24.7551,24.6916,24.7154,5100.0
2009-08-20 10:25:00,31.12,31.14,31.12,31.13,900.0,24.6995,24.7154,24.6995,24.7075,900.0
2009-08-20 10:30:00,31.15,31.19,31.14,31.17,1900.0,24.7234,24.7551,24.7154,24.7392,1900.0
2009-08-20 10:35:00,31.18,31.19,31.15,31.15,5600.0,24.7472,24.7551,24.7234,24.7234,5600.0
2009-08-20 10:40:00,31.15,31.23,31.15,31.22,6200.0,24.7234,24.7868,24.7234,24.7789,6200.0
2009-08-20 10:45:00,31.22,31.22,31.22,31.22,0.0,24.7789,24.7789,24.7789,24.7789,0.0
2009-08-20 10:50:00,31.19,31.19,31.15,31.15,1200.0,24.7551,24.7551,24.7234,24.7234,1200.0
2009-08-20 10:55:00,31.15,31.15,31.12,31.12,1100.0,24.7234,24.7234,24.6995,24.6995,1100.0
2009-08-20 11:00:00,31.12,31.12,31.03,31.07,8200.0,24.6995,24.6995,24.6281,24.6599,8200.0
2009-08-20 11:05:00,31.11,31.15,31.11,31.15,1600.0,24.6916,24.7234,24.6916,24.7234,1600.0
2009-08-20 11:10:00,31.13,31.17,31.11,31.15,1300.0,24.7075,24.7392,24.6916,24.7234,1300.0
2009-08-20 11:15:00,31.15,31.16,31.15,31.16,500.0,24.7234,24.7313,24.7234,24.7313,500.0
2009-08-20 11:20:00,31.14,31.14,31.11,31.13,700.0,24.7154,24.7154,24.6916,24.7075,700.0
2009-08-20 11:25:00,31.14,31.16,31.12,31.16,500.0,24.7154,24.7313,24.6995,24.7313,500.0
2009-08-20 11:30:00,31.14,31.14,31.1,31.1,2000.0,24.7154,24.7154,24.6837,24.6837,2000.0
2009-08-20 11:35:00,31.09,31.09,30.91,30.91,5200.0,24.6757,24.6757,24.5329,24.5329,5200.0
2009-08-20 11:40:00,30.92,30.93,30.88,30.88,2000.0,24.5408,24.5487,24.5091,24.5091,2000.0
2009-08-20 11:45:00,30.88,30.9,30.86,30.87,2900.0,24.5091,24.5249,24.4932,24.5011,2900.0
2009-08-20 11:50:00,30.88,30.94,30.88,30.93,1800.0,24.5091,24.5567,24.5091,24.5487,1800.0
2009-08-20 11:55:00,30.94,30.94,30.94,30.94,500.0,24.5567,24.5567,24.5567,24.5567,500.0
2009-08-20 12:00:00,30.95,30.95,30.87,30.88,2500.0,24.5646,24.5646,24.5011,24.5091,2500.0
2009-08-20 12:05:00,30.91,30.92,30.89,30.92,1200.0,24.5329,24.5408,24.517,24.5408,1200.0
2009-08-20 12:10:00,30.92,30.92,30.85,30.89,3600.0,24.5408,24.5408,24.4852,24.517,3600.0
2009-08-20 12:15:00,30.89,30.89,30.83,30.84,3500.0,24.517,24.517,24.4694,24.4773,3500.0
2009-08-20 12:20:00,30.84,30.86,30.84,30.86,1100.0,24.4773,24.4932,24.4773,24.4932,1100.0
2009-08-20 12:25:00,30.87,30.91,30.86,30.9,2100.0,24.5011,24.5329,24.4932,24.5249,2100.0
2009-08-20 12:30:00,30.92,30.97,30.89,30.97,2400.0,24.5408,24.5805,24.517,24.5805,2400.0
2009-08-20 12:35:00,30.96,30.98,30.95,30.97,1400.0,24.5726,24.5884,24.5646,24.5805,1400.0
2009-08-20 12:40:00,30.98,31.0,30.94,31.0,1900.0,24.5884,24.6043,24.5567,24.6043,1900.0
2009-08-20 12:45:00,31.01,31.04,31.01,31.04,1100.0,24.6122,24.636,24.6122,24.636,1100.0
2009-08-20 12:50:00,31.01,31.02,30.98,31.01,1500.0,24.6122,24.6202,24.5884,24.6122,1500.0
2009-08-20 12:55:00,31.0,31.01,30.98,30.99,1200.0,24.6043,24.6122,24.5884,24.5964,1200.0
2009-08-20 13:00:00,30.99,30.99,30.94,30.96,2600.0,24.5964,24.5964,24.5567,24.5726,2600.0
2009-08-20 13:05:00,30.96,30.99,30.94,30.99,600.0,24.5726,24.5964,24.5567,24.5964,600.0
2009-08-20 13:10:00,30.97,30.97,30.97,30.97,200.0,24.5805,24.5805,24.5805,24.5805,200.0
2009-08-20 13:15:00,30.97,30.97,30.94,30.96,1900.0,24.5805,24.5805,24.5567,24.5726,1900.0
2009-08-20 13:20:00,30.96,30.96,30.94,30.94,700.0,24.5726,24.5726,24.5567,24.5567,700.0
2009-08-20 13:25:00,30.94,31.01,30.94,31.01,1200.0,24.5567,24.6122,24.5567,24.6122,1200.0
2009-08-20 13:30:00,31.02,31.07,31.02,31.07,2600.0,24.6202,24.6599,24.6202,24.6599,2600.0
2009-08-20 13:35:00,31.07,31.08,31.04,31.04,2200.0,24.6599,24.6678,24.636,24.636,2200.0
2009-08-20 13:40:00,31.05,31.05,30.93,31.01,2600.0,24.644,24.644,24.5487,24.6122,2600.0
2009-08-20 13:45:00,31.02,31.03,31.0,31.0,1000.0,24.6202,24.6281,24.6043,24.6043,1000.0
2009-08-20 13:50:00,31.01,31.07,31.0,31.06,2200.0,24.6122,24.6599,24.6043,24.6519,2200.0
2009-08-20 13:55:00,31.05,31.07,31.04,31.07,1400.0,24.644,24.6599,24.636,24.6599,1400.0
2009-08-20 14:00:00,31.07,31.13,31.05,31.13,3300.0,24.6599,24.7075,24.644,24.7075,3300.0
2009-08-20 14:05:00,31.12,31.14,31.12,31.13,3000.0,24.6995,24.7154,24.6995,24.7075,3000.0
2009-08-20 14:10:00,31.14,31.15,31.13,31.14,1400.0,24.7154,24.7234,24.7075,24.7154,1400.0
2009-08-20 14:15:00,31.14,31.15,31.12,31.15,1500.0,24.7154,24.7234,24.6995,24.7234,1500.0
2009-08-20 14:20:00,31.15,31.15,31.11,31.13,1700.0,24.7234,24.7234,24.6916,24.7075,1700.0
2009-08-20 14:25:00,31.12,31.12,31.1,31.1,300.0,24.6995,24.6995,24.6837,24.6837,300.0
2009-08-20 14:30:00,31.11,31.11,31.09,31.11,3200.0,24.6916,24.6916,24.6757,24.6916,3200.0
2009-08-20 14:35:00,31.11,31.13,31.06,31.09,11100.0,24.6916,24.7075,24.6519,24.6757,11100.0
2009-08-20 14:40:00,31.09,31.1,31.07,31.07,1300.0,24.6757,24.6837,24.6599,24.6599,1300.0
2009-08-20 14:45:00,31.08,31.08,31.07,31.08,300.0,24.6678,24.6678,24.6599,24.6678,300.0
2009-08-20 14:50:00,31.08,31.11,31.07,31.1,1100.0,24.6678,24.6916,24.6599,24.6837,1100.0
2009-08-20 14:55:00,31.08,31.11,31.08,31.08,1100.0,24.6678,24.6916,24.6678,24.6678,1100.0
2009-08-20 15:00:00,31.1,31.15,31.1,31.15,6700.0,24.6837,24.7234,24.6837,24.7234,6700.0
2009-08-20 15:05:00,31.15,31.19,31.14,31.17,6600.0,24.7234,24.7551,24.7154,24.7392,6600.0
2009-08-20 15:10:00,31.18,31.18,31.13,31.15,2100.0,24.7472,24.7472,24.7075,24.7234,2100.0
2009-08-20 15:15:00,31.16,31.18,31.16,31.16,2200.0,24.7313,24.7472,24.7313,24.7313,2200.0
2009-08-20 15:20:00,31.16,31.19,31.14,31.19,2700.0,24.7313,24.7551,24.7154,24.7551,2700.0
2009-08-20 15:25:00,31.17,31.19,31.15,31.15,4300.0,24.7392,24.7551,24.7234,24.7234,4300.0
2009-08-20 15:30:00,31.16,31.21,31.15,31.18,12000.0,24.7313,24.771,24.7234,24.7472,12000.0
2009-08-20 15:35:00,31.18,31.21,31.16,31.21,5700.0,24.7472,24.771,24.7313,24.771,5700.0
2009-08-20 15:40:00,31.21,31.25,31.19,31.2,8800.0,24.771,24.8027,24.7551,24.763,8800.0
2009-08-20 15:45:00,31.21,31.23,31.12,31.12,9000.0,24.771,24.7868,24.6995,24.6995,9000.0
2009-08-20 15:50:00,31.12,31.15,31.11,31.11,8500.0,24.6995,24.7234,24.6916,24.6916,8500.0
2009-08-20 15:55:00,31.11,31.13,31.09,31.11,18900.0,24.6916,24.7075,24.6757,24.6916,18900.0
2009-08-21 09:30:00,31.27,31.55,31.27,31.55,10200.0,24.8186,25.0408,24.8186,25.0408,10200.0
2009-08-21 09:35:00,31.56,31.69,31.47,31.54,9200.0,25.0488,25.1519,24.9773,25.0329,9200.0
2009-08-21 09:40:00,31.55,31.8,31.52,31.59,21200.0,25.0408,25.2392,25.017,25.0726,21200.0
2009-08-21 09:45:00,31.59,31.72,31.52,31.52,16600.0,25.0726,25.1758,25.017,25.017,16600.0
2009-08-21 09:50:00,31.5,31.5,31.37,31.4,4300.0,25.0011,25.0011,24.898,24.9218,4300.0
2009-08-21 09:55:00,31.41,31.49,31.37,31.45,3800.0,24.9297,24.9932,24.898,24.9615,3800.0
2009-08-21 10:00:00,31.49,31.89,31.49,31.89,20500.0,24.9932,25.3107,24.9932,25.3107,20500.0
2009-08-21 10:05:00,31.94,31.98,31.89,31.96,7000.0,25.3504,25.3821,25.3107,25.3662,7000.0
2009-08-21 10:10:00,31.96,32.1,31.94,32.07,6500.0,25.3662,25.4774,25.3504,25.4535,6500.0
2009-08-21 10:15:00,32.12,32.15,31.97,31.97,7800.0,25.4932,25.517,25.3742,25.3742,7800.0
2009-08-21 10:20:00,31.98,31.98,31.85,31.88,28700.0,25.3821,25.3821,25.2789,25.3027,28700.0
2009-08-21 10:25:00,31.88,31.88,31.76,31.78,14900.0,25.3027,25.3027,25.2075,25.2234,14900.0
2009-08-21 10:30:00,31.78,31.79,31.72,31.76,10300.0,25.2234,25.2313,25.1758,25.2075,10300.0
2009-08-21 10:35:00,31.76,31.94,31.71,31.92,21300.0,25.2075,25.3504,25.1678,25.3345,21300.0
2009-08-21 10:40:00,31.94,31.95,31.85,31.91,11800.0,25.3504,25.3583,25.2789,25.3266,11800.0
2009-08-21 10:45:00,31.91,31.93,31.82,31.91,18500.0,25.3266,25.3424,25.2551,25.3266,18500.0
2009-08-21 10:50:00,31.89,31.9,31.84,31.88,7200.0,25.3107,25.3186,25.271,25.3027,7200.0
2009-08-21 10:55:00,31.86,31.96,31.86,31.96,5900.0,25.2869,25.3662,25.2869,25.3662,5900.0
2009-08-21 11:00:00,31.94,31.96,31.92,31.95,2300.0,25.3504,25.3662,25.3345,25.3583,2300.0
2009-08-21 11:05:00,31.94,31.99,31.93,31.97,2100.0,25.3504,25.39,25.3424,25.3742,2100.0
2009-08-21 11:10:00,31.96,31.97,31.94,31.95,2200.0,25.3662,25.3742,25.3504,25.3583,2200.0
2009-08-21 11:15:00,31.94,31.94,31.92,31.94,2000.0,25.3504,25.3504,25.3345,25.3504,2000.0
2009-08-21 11:20:00,31.93,31.93,31.89,31.89,7600.0,25.3424,25.3424,25.3107,25.3107,7600.0
2009-08-21 11:25:00,31.88,31.91,31.86,31.89,2900.0,25.3027,25.3266,25.2869,25.3107,2900.0
2009-08-21 11:30:00,31.89,31.9,31.88,31.9,1100.0,25.3107,25.3186,25.3027,25.3186,1100.0
2009-08-21 11:35:00,31.92,31.96,31.9,31.9,2000.0,25.3345,25.3662,25.3186,25.3186,2000.0
2009-08-21 11:40:00,31.9,31.91,31.9,31.91,900.0,25.3186,25.3266,25.3186,25.3266,900.0
2009-08-21 11:45:00,31.91,31.93,31.9,31.92,700.0,25.3266,25.3424,25.3186,25.3345,700.0
2009-08-21 11:50:00,31.91,31.91,31.88,31.89,1200.0,25.3266,25.3266,25.3027,25.3107,1200.0
2009-08-21 11:55:00,31.89,31.9,31.88,31.9,1300.0,25.3107,25.3186,25.3027,25.3186,1300.0
2009-08-21 12:00:00,31.89,31.93,31.84,31.91,46000.0,25.3107,25.3424,25.271,25.3266,46000.0
2009-08-21 12:05:00,31.89,31.92,31.88,31.91,3300.0,25.3107,25.3345,25.3027,25.3266,3300.0
2009-08-21 12:10:00,31.9,31.9,31.86,31.89,3000.0,25.3186,25.3186,25.2869,25.3107,3000.0
2009-08-21 12:15:00,31.88,31.91,31.86,31.89,3700.0,25.3027,25.3266,25.2869,25.3107,3700.0
2009-08-21 12:20:00,31.9,31.91,31.87,31.87,4800.0,25.3186,25.3266,25.2948,25.2948,4800.0
2009-08-21 12:25:00,31.9,31.9,31.88,31.88,1600.0,25.3186,25.3186,25.3027,25.3027,1600.0
2009-08-21 12:30:00,31.9,31.9,31.88,31.89,1500.0,25.3186,25.3186,25.3027,25.3107,1500.0
2009-08-21 12:35:00,31.9,31.91,31.88,31.89,2900.0,25.3186,25.3266,25.3027,25.3107,2900.0
2009-08-21 12:40:00,31.9,31.94,31.9,31.94,4300.0,25.3186,25.3504,25.3186,25.3504,4300.0
2009-08-21 12:45:00,31.93,31.93,31.93,31.93,600.0,25.3424,25.3424,25.3424,25.3424,600.0
2009-08-21 12:50:00,31.92,31.92,31.9,31.91,900.0,25.3345,25.3345,25.3186,25.3266,900.0
2009-08-21 12:55:00,31.89,31.9,31.89,31.89,2100.0,25.3107,25.3186,25.3107,25.3107,2100.0
2009-08-21 13:00:00,31.9,31.92,31.89,31.92,4200.0,25.3186,25.3345,25.3107,25.3345,4200.0
2009-08-21 13:05:00,31.94,31.94,31.9,31.92,5200.0,25.3504,25.3504,25.3186,25.3345,5200.0
2009-08-21 13:10:00,31.93,31.93,31.9,31.91,3500.0,25.3424,25.3424,25.3186,25.3266,3500.0
2009-08-21 13:15:00,31.9,31.94,31.9,31.92,1200.0,25.3186,25.3504,25.3186,25.3345,1200.0
2009-08-21 13:20:00,31.93,31.96,31.93,31.96,3600.0,25.3424,25.3662,25.3424,25.3662,3600.0
2009-08-21 13:25:00,31.95,31.98,31.95,31.95,2200.0,25.3583,25.3821,25.3583,25.3583,2200.0
2009-08-21 13:30:00,31.95,31.95,31.92,31.93,1400.0,25.3583,25.3583,25.3345,25.3424,1400.0
2009-08-21 13:35:00,31.9,31.94,31.89,31.94,3500.0,25.3186,25.3504,25.3107,25.3504,3500.0
2009-08-21 13:40:00,31.94,31.94,31.92,31.94,2300.0,25.3504,25.3504,25.3345,25.3504,2300.0
2009-08-21 13:45:00,31.94,32.1,31.93,32.08,49700.0,25.3504,25.4774,25.3424,25.4615,49700.0
2009-08-21 13:50:00,32.07,32.09,32.06,32.07,4600.0,25.4535,25.4694,25.4456,25.4535,4600.0
2009-08-21 13:55:00,32.06,32.1,32.06,32.07,14600.0,25.4456,25.4774,25.4456,25.4535,14600.0
2009-08-21 14:00:00,32.07,32.09,32.07,32.07,5800.0,25.4535,25.4694,25.4535,25.4535,5800.0
2009-08-21 14:05:00,32.08,32.08,32.08,32.08,5900.0,25.4615,25.4615,25.4615,25.4615,5900.0
2009-08-21 14:10:00,32.08,32.11,32.06,32.11,14500.0,25.4615,25.4853,25.4456,25.4853,14500.0
2009-08-21 14:15:00,32.09,32.1,32.07,32.07,2800.0,25.4694,25.4774,25.4535,25.4535,2800.0
2009-08-21 14:20:00,32.09,32.12,32.06,32.12,30100.0,25.4694,25.4932,25.4456,25.4932,30100.0
2009-08-21 14:25:00,32.11,32.11,32.08,32.08,2200.0,25.4853,25.4853,25.4615,25.4615,2200.0
2009-08-21 14:30:00,32.08,32.09,32.08,32.08,2700.0,25.4615,25.4694,25.4615,25.4615,2700.0
2009-08-21 14:35:00,32.08,32.11,32.08,32.08,6100.0,25.4615,25.4853,25.4615,25.4615,6100.0
2009-08-21 14:40:00,32.08,32.09,32.08,32.08,1200.0,25.4615,25.4694,25.4615,25.4615,1200.0
2009-08-21 14:45:00,32.08,32.09,32.08,32.08,1700.0,25.4615,25.4694,25.4615,25.4615,1700.0
2009-08-21 14:50:00,32.08,32.08,32.08,32.08,3900.0,25.4615,25.4615,25.4615,25.4615,3900.0
2009-08-21 14:55:00,32.08,32.14,32.08,32.1,15400.0,25.4615,25.5091,25.4615,25.4774,15400.0
2009-08-21 15:00:00,32.12,32.18,32.11,32.14,13900.0,25.4932,25.5408,25.4853,25.5091,13900.0
2009-08-21 15:05:00,32.13,32.16,32.12,32.14,3900.0,25.5012,25.525,25.4932,25.5091,3900.0
2009-08-21 15:10:00,32.13,32.13,32.1,32.12,3700.0,25.5012,25.5012,25.4774,25.4932,3700.0
2009-08-21 15:15:00,32.13,32.26,32.13,32.18,4800.0,25.5012,25.6043,25.5012,25.5408,4800.0
2009-08-21 15:20:00,32.18,32.19,32.14,32.18,5600.0,25.5408,25.5488,25.5091,25.5408,5600.0
2009-08-21 15:25:00,32.16,32.16,32.1,32.11,4000.0,25.525,25.525,25.4774,25.4853,4000.0
2009-08-21 15:30:00,32.11,32.11,32.09,32.11,5100.0,25.4853,25.4853,25.4694,25.4853,5100.0
2009-08-21 15:35:00,32.1,32.16,32.08,32.15,31300.0,25.4774,25.525,25.4615,25.517,31300.0
2009-08-21 15:40:00,32.14,32.17,32.13,32.15,9900.0,25.5091,25.5329,25.5012,25.517,9900.0
2009-08-21 15:45:00,32.16,32.17,32.13,32.15,12000.0,25.525,25.5329,25.5012,25.517,12000.0
2009-08-21 15:50:00,32.15,32.16,32.13,32.13,8700.0,25.517,25.525,25.5012,25.5012,8700.0
2009-08-21 15:55:00,32.13,32.16,32.07,32.1,45400.0,25.5012,25.525,25.4535,25.4774,45400.0
2009-08-24 09:30:00,32.34,32.47,32.3,32.47,9500.0,25.6678,25.771,25.6361,25.771,9500.0
2009-08-24 09:35:00,32.46,32.64,32.44,32.59,7700.0,25.7631,25.9059,25.7472,25.8663,7700.0
2009-08-24 09:40:00,32.55,32.59,32.41,32.59,10800.0,25.8345,25.8663,25.7234,25.8663,10800.0
2009-08-24 09:45:00,32.59,32.66,32.51,32.51,5800.0,25.8663,25.9218,25.8028,25.8028,5800.0
2009-08-24 09:50:00,32.51,32.53,32.45,32.5,5200.0,25.8028,25.8186,25.7551,25.7948,5200.0
2009-08-24 09:55:00,32.52,32.65,32.52,32.59,3300.0,25.8107,25.9139,25.8107,25.8663,3300.0
2009-08-24 10:00:00,32.58,32.63,32.54,32.56,2100.0,25.8583,25.898,25.8266,25.8425,2100.0
2009-08-24 10:05:00,32.57,32.57,32.49,32.51,15300.0,25.8504,25.8504,25.7869,25.8028,15300.0
2009-08-24 10:10:00,32.51,32.52,32.48,32.51,13600.0,25.8028,25.8107,25.779,25.8028,13600.0
2009-08-24 10:15:00,32.5,32.59,32.5,32.54,4700.0,25.7948,25.8663,25.7948,25.8266,4700.0
2009-08-24 10:20:00,32.53,32.56,32.52,32.56,4000.0,25.8186,25.8425,25.8107,25.8425,4000.0
2009-08-24 10:25:00,32.56,32.57,32.54,32.56,2300.0,25.8425,25.8504,25.8266,25.8425,2300.0
2009-08-24 10:30:00,32.56,32.56,32.53,32.53,1100.0,25.8425,25.8425,25.8186,25.8186,1100.0
2009-08-24 10:35:00,32.54,32.55,32.51,32.54,7300.0,25.8266,25.8345,25.8028,25.8266,7300.0
2009-08-24 10:40:00,32.54,32.57,32.5,32.56,14100.0,25.8266,25.8504,25.7948,25.8425,14100.0
2009-08-24 10:45:00,32.57,32.67,32.56,32.65,35200.0,25.8504,25.9298,25.8425,25.9139,35200.0
2009-08-24 10:50:00,32.65,32.71,32.65,32.66,6400.0,25.9139,25.9615,25.9139,25.9218,6400.0
2009-08-24 10:55:00,32.64,32.66,32.6,32.62,3400.0,25.9059,25.9218,25.8742,25.8901,3400.0
2009-08-24 11:00:00,32.62,32.67,32.62,32.67,6300.0,25.8901,25.9298,25.8901,25.9298,6300.0
2009-08-24 11:05:00,32.67,32.67,32.62,32.62,2000.0,25.9298,25.9298,25.8901,25.8901,2000.0
2009-08-24 11:10:00,32.62,32.65,32.62,32.63,7700.0,25.8901,25.9139,25.8901,25.898,7700.0
2009-08-24 11:15:00,32.63,32.64,32.62,32.63,1800.0,25.898,25.9059,25.8901,25.898,1800.0
2009-08-24 11:20:00,32.62,32.64,32.59,32.63,11500.0,25.8901,25.9059,25.8663,25.898,11500.0
2009-08-24 11:25:00,32.6,32.64,32.6,32.63,9300.0,25.8742,25.9059,25.8742,25.898,9300.0
2009-08-24 11:30:00,32.64,32.64,32.6,32.61,3900.0,25.9059,25.9059,25.8742,25.8821,3900.0
2009-08-24 11:35:00,32.61,32.66,32.59,32.66,13200.0,25.8821,25.9218,25.8663,25.9218,13200.0
2009-08-24 11:40:00,32.66,32.67,32.65,32.67,10500.0,25.9218,25.9298,25.9139,25.9298,10500.0
2009-08-24 11:45:00,32.65,32.67,32.65,32.65,3300.0,25.9139,25.9298,25.9139,25.9139,3300.0
2009-08-24 11:50:00,32.65,32.67,32.64,32.65,16800.0,25.9139,25.9298,25.9059,25.9139,16800.0
2009-08-24 11:55:00,32.65,32.66,32.65,32.65,2000.0,25.9139,25.9218,25.9139,25.9139,2000.0
2009-08-24 12:00:00,32.65,32.67,32.64,32.66,5800.0,25.9139,25.9298,25.9059,25.9218,5800.0
2009-08-24 12:05:00,32.64,32.66,32.62,32.65,6300.0,25.9059,25.9218,25.8901,25.9139,6300.0
2009-08-24 12:10:00,32.64,32.66,32.63,32.63,1200.0,25.9059,25.9218,25.898,25.898,1200.0
2009-08-24 12:15:00,32.61,32.62,32.6,32.6,10300.0,25.8821,25.8901,25.8742,25.8742,10300.0
2009-08-24 12:20:00,32.6,32.64,32.6,32.62,2400.0,25.8742,25.9059,25.8742,25.8901,2400.0
2009-08-24 12:25:00,32.61,32.62,32.6,32.6,900.0,25.8821,25.8901,25.8742,25.8742,900.0
2009-08-24 12:30:00,32.6,32.62,32.53,32.53,5900.0,25.8742,25.8901,25.8186,25.8186,5900.0
2009-08-24 12:35:00,32.53,32.54,32.5,32.52,2000.0,25.8186,25.8266,25.7948,25.8107,2000.0
2009-08-24 12:40:00,32.52,32.55,32.52,32.55,1300.0,25.8107,25.8345,25.8107,25.8345,1300.0
2009-08-24 12:45:00,32.55,32.55,32.53,32.53,2300.0,25.8345,25.8345,25.8186,25.8186,2300.0
2009-08-24 12:50:00,32.52,32.57,32.5,32.56,5300.0,25.8107,25.8504,25.7948,25.8425,5300.0
2009-08-24 12:55:00,32.55,32.57,32.53,32.53,2200.0,25.8345,25.8504,25.8186,25.8186,2200.0
2009-08-24 13:00:00,32.53,32.55,32.47,32.5,29800.0,25.8186,25.8345,25.771,25.7948,29800.0
2009-08-24 13:05:00,32.5,32.5,32.36,32.36,5800.0,25.7948,25.7948,25.6837,25.6837,5800.0
2009-08-24 13:10:00,32.35,32.41,32.35,32.41,2700.0,25.6758,25.7234,25.6758,25.7234,2700.0
2009-08-24 13:15:00,32.4,32.41,32.39,32.39,2800.0,25.7155,25.7234,25.7075,25.7075,2800.0
2009-08-24 13:20:00,32.4,32.4,32.26,32.26,2300.0,25.7155,25.7155,25.6043,25.6043,2300.0
2009-08-24 13:25:00,32.26,32.31,32.24,32.29,3600.0,25.6043,25.644,25.5885,25.6282,3600.0
2009-08-24 13:30:00,32.27,32.33,32.26,32.33,3600.0,25.6123,25.6599,25.6043,25.6599,3600.0
2009-08-24 13:35:00,32.3,32.38,32.3,32.38,4000.0,25.6361,25.6996,25.6361,25.6996,4000.0
2009-08-24 13:40:00,32.37,32.43,32.36,32.41,1800.0,25.6917,25.7393,25.6837,25.7234,1800.0
2009-08-24 13:45:00,32.41,32.42,32.35,32.35,1500.0,25.7234,25.7313,25.6758,25.6758,1500.0
2009-08-24 13:50:00,32.35,32.37,32.35,32.37,1400.0,25.6758,25.6917,25.6758,25.6917,1400.0
2009-08-24 13:55:00,32.37,32.37,32.32,32.33,1400.0,25.6917,25.6917,25.652,25.6599,1400.0
2009-08-24 14:00:00,32.34,32.34,32.3,32.31,1200.0,25.6678,25.6678,25.6361,25.644,1200.0
2009-08-24 14:05:00,32.3,32.31,32.29,32.3,3200.0,25.6361,25.644,25.6282,25.6361,3200.0
2009-08-24 14:10:00,32.29,32.31,32.28,32.3,1600.0,25.6282,25.644,25.6202,25.6361,1600.0
2009-08-24 14:15:00,32.31,32.4,32.31,32.39,4800.0,25.644,25.7155,25.644,25.7075,4800.0
2009-08-24 14:20:00,32.39,32.39,32.3,32.3,3800.0,25.7075,25.7075,25.6361,25.6361,3800.0
2009-08-24 14:25:00,32.3,32.31,32.26,32.3,2200.0,25.6361,25.644,25.6043,25.6361,2200.0
2009-08-24 14:30:00,32.31,32.35,32.29,32.31,3200.0,25.644,25.6758,25.6282,25.644,3200.0
2009-08-24 14:35:00,32.32,32.34,32.3,32.34,1600.0,25.652,25.6678,25.6361,25.6678,1600.0
2009-08-24 14:40:00,32.32,32.33,32.31,32.31,2400.0,25.652,25.6599,25.644,25.644,2400.0
2009-08-24 14:45:00,32.32,32.32,32.28,32.28,1500.0,25.652,25.652,25.6202,25.6202,1500.0
2009-08-24 14:50:00,32.29,32.32,32.28,32.31,4200.0,25.6282,25.652,25.6202,25.644,4200.0
2009-08-24 14:55:00,32.32,32.32,32.28,32.28,3100.0,25.652,25.652,25.6202,25.6202,3100.0
2009-08-24 15:00:00,32.29,32.3,32.2,32.26,12400.0,25.6282,25.6361,25.5567,25.6043,12400.0
2009-08-24 15:05:00,32.27,32.27,32.11,32.11,14800.0,25.6123,25.6123,25.4853,25.4853,14800.0
2009-08-24 15:10:00,32.13,32.14,32.1,32.13,5100.0,25.5012,25.5091,25.4774,25.5012,5100.0
2009-08-24 15:15:00,32.12,32.12,32.1,32.1,7000.0,25.4932,25.4932,25.4774,25.4774,7000.0
2009-08-24 15:20:00,32.11,32.15,32.09,32.15,6600.0,25.4853,25.517,25.4694,25.517,6600.0
2009-08-24 15:25:00,32.16,32.24,32.15,32.19,4500.0,25.525,25.5885,25.517,25.5488,4500.0
2009-08-24 15:30:00,32.18,32.35,32.18,32.35,17700.0,25.5408,25.6758,25.5408,25.6758,17700.0
2009-08-24 15:35:00,32.34,32.34,32.24,32.24,10900.0,25.6678,25.6678,25.5885,25.5885,10900.0
2009-08-24 15:40:00,32.25,32.33,32.25,32.27,41000.0,25.5964,25.6599,25.5964,25.6123,41000.0
2009-08-24 15:45:00,32.27,32.33,32.25,32.3,36800.0,25.6123,25.6599,25.5964,25.6361,36800.0
2009-08-24 15:50:00,32.31,32.39,32.31,32.35,28600.0,25.644,25.7075,25.644,25.6758,28600.0
2009-08-24 15:55:00,32.35,32.42,32.32,32.42,97900.0,25.6758,25.7313,25.652,25.7313,97900.0
2009-08-25 09:30:00,32.62,32.71,32.44,32.55,22200.0,25.8901,25.9615,25.7472,25.8345,22200.0
2009-08-25 09:35:00,32.46,32.6,32.34,32.5,12700.0,25.7631,25.8742,25.6678,25.7948,12700.0
2009-08-25 09:40:00,32.49,32.51,32.4,32.42,28100.0,25.7869,25.8028,25.7155,25.7313,28100.0
2009-08-25 09:45:00,32.42,32.44,32.36,32.4,13800.0,25.7313,25.7472,25.6837,25.7155,13800.0
2009-08-25 09:50:00,32.4,32.57,32.4,32.57,20600.0,25.7155,25.8504,25.7155,25.8504,20600.0
2009-08-25 09:55:00,32.57,32.65,32.54,32.64,4000.0,25.8504,25.9139,25.8266,25.9059,4000.0
2009-08-25 10:00:00,32.67,32.81,32.54,32.65,18200.0,25.9298,26.0409,25.8266,25.9139,18200.0
2009-08-25 10:05:00,32.66,32.75,32.61,32.71,13200.0,25.9218,25.9933,25.8821,25.9615,13200.0
2009-08-25 10:10:00,32.71,32.74,32.53,32.55,9200.0,25.9615,25.9853,25.8186,25.8345,9200.0
2009-08-25 10:15:00,32.53,32.61,32.34,32.35,13700.0,25.8186,25.8821,25.6678,25.6758,13700.0
2009-08-25 10:20:00,32.36,32.44,32.36,32.37,9800.0,25.6837,25.7472,25.6837,25.6917,9800.0
2009-08-25 10:25:00,32.36,32.4,32.28,32.3,7100.0,25.6837,25.7155,25.6202,25.6361,7100.0
2009-08-25 10:30:00,32.28,32.35,32.26,32.32,8100.0,25.6202,25.6758,25.6043,25.652,8100.0
2009-08-25 10:35:00,32.34,32.43,32.34,32.42,4100.0,25.6678,25.7393,25.6678,25.7313,4100.0
2009-08-25 10:40:00,32.42,32.5,32.42,32.5,4400.0,25.7313,25.7948,25.7313,25.7948,4400.0
2009-08-25 10:45:00,32.49,32.49,32.4,32.46,3400.0,25.7869,25.7869,25.7155,25.7631,3400.0
2009-08-25 10:50:00,32.44,32.47,32.41,32.42,2700.0,25.7472,25.771,25.7234,25.7313,2700.0
2009-08-25 10:55:00,32.41,32.47,32.41,32.45,2300.0,25.7234,25.771,25.7234,25.7551,2300.0
2009-08-25 11:00:00,32.45,32.54,32.45,32.54,2200.0,25.7551,25.8266,25.7551,25.8266,2200.0
2009-08-25 11:05:00,32.54,32.54,32.46,32.48,32300.0,25.8266,25.8266,25.7631,25.779,32300.0
2009-08-25 11:10:00,32.49,32.54,32.48,32.54,5400.0,25.7869,25.8266,25.779,25.8266,5400.0
2009-08-25 11:15:00,32.54,32.59,32.53,32.58,3100.0,25.8266,25.8663,25.8186,25.8583,3100.0
2009-08-25 11:20:00,32.56,32.58,32.56,32.58,1800.0,25.8425,25.8583,25.8425,25.8583,1800.0
2009-08-25 11:25:00,32.57,32.61,32.56,32.61,4200.0,25.8504,25.8821,25.8425,25.8821,4200.0
2009-08-25 11:30:00,32.6,32.63,32.58,32.63,1300.0,25.8742,25.898,25.8583,25.898,1300.0
2009-08-25 11:35:00,32.63,32.63,32.56,32.58,2100.0,25.898,25.898,25.8425,25.8583,2100.0
2009-08-25 11:40:00,32.58,32.61,32.55,32.56,10600.0,25.8583,25.8821,25.8345,25.8425,10600.0
2009-08-25 11:45:00,32.56,32.6,32.55,32.58,4800.0,25.8425,25.8742,25.8345,25.8583,4800.0
2009-08-25 11:50:00,32.57,32.6,32.57,32.57,2100.0,25.8504,25.8742,25.8504,25.8504,2100.0
2009-08-25 11:55:00,32.56,32.56,32.53,32.56,2200.0,25.8425,25.8425,25.8186,25.8425,2200.0
2009-08-25 12:00:00,32.56,32.56,32.55,32.56,12400.0,25.8425,25.8425,25.8345,25.8425,12400.0
2009-08-25 12:05:00,32.56,32.56,32.5,32.52,3700.0,25.8425,25.8425,25.7948,25.8107,3700.0
2009-08-25 12:10:00,32.52,32.52,32.49,32.49,1700.0,25.8107,25.8107,25.7869,25.7869,1700.0
2009-08-25 12:15:00,32.5,32.51,32.48,32.48,2200.0,25.7948,25.8028,25.779,25.779,2200.0
2009-08-25 12:20:00,32.49,32.5,32.48,32.49,2600.0,25.7869,25.7948,25.779,25.7869,2600.0
2009-08-25 12:25:00,32.5,32.59,32.5,32.57,5200.0,25.7948,25.8663,25.7948,25.8504,5200.0
2009-08-25 12:30:00,32.57,32.62,32.57,32.59,3300.0,25.8504,25.8901,25.8504,25.8663,3300.0
2009-08-25 12:35:00,32.59,32.59,32.57,32.57,1000.0,25.8663,25.8663,25.8504,25.8504,1000.0
2009-08-25 12:40:00,32.55,32.55,32.52,32.52,2500.0,25.8345,25.8345,25.8107,25.8107,2500.0
2009-08-25 12:45:00,32.5,32.53,32.5,32.52,1300.0,25.7948,25.8186,25.7948,25.8107,1300.0
2009-08-25 12:50:00,32.51,32.51,32.46,32.47,1600.0,25.8028,25.8028,25.7631,25.771,1600.0
2009-08-25 12:55:00,32.46,32.46,32.33,32.41,14500.0,25.7631,25.7631,25.6599,25.7234,14500.0
2009-08-25 13:00:00,32.41,32.45,32.41,32.45,1300.0,25.7234,25.7551,25.7234,25.7551,1300.0
2009-08-25 13:05:00,32.45,32.45,32.42,32.44,1800.0,25.7551,25.7551,25.7313,25.7472,1800.0
2009-08-25 13:10:00,32.44,32.47,32.43,32.46,1800.0,25.7472,25.771,25.7393,25.7631,1800.0
2009-08-25 13:15:00,32.48,32.48,32.38,32.41,9600.0,25.779,25.779,25.6996,25.7234,9600.0
2009-08-25 13:20:00,32.42,32.42,32.31,32.35,11100.0,25.7313,25.7313,25.644,25.6758,11100.0
2009-08-25 13:25:00,32.35,32.4,32.29,32.3,5000.0,25.6758,25.7155,25.6282,25.6361,5000.0
2009-08-25 13:30:00,32.29,32.36,32.29,32.33,6500.0,25.6282,25.6837,25.6282,25.6599,6500.0
2009-08-25 13:35:00,32.35,32.4,32.3,32.4,4200.0,25.6758,25.7155,25.6361,25.7155,4200.0
2009-08-25 13:40:00,32.4,32.4,32.37,32.39,3000.0,25.7155,25.7155,25.6917,25.7075,3000.0
2009-08-25 13:45:00,32.37,32.39,32.37,32.39,2100.0,25.6917,25.7075,25.6917,25.7075,2100.0
2009-08-25 13:50:00,32.39,32.39,32.33,32.34,2900.0,25.7075,25.7075,25.6599,25.6678,2900.0
2009-08-25 13:55:00,32.31,32.31,32.25,32.26,4100.0,25.644,25.644,25.5964,25.6043,4100.0
2009-08-25 14:00:00,32.26,32.32,32.25,32.31,6300.0,25.6043,25.652,25.5964,25.644,6300.0
2009-08-25 14:05:00,32.31,32.31,32.27,32.27,1600.0,25.644,25.644,25.6123,25.6123,1600.0
2009-08-25 14:10:00,32.26,32.26,32.23,32.25,3300.0,25.6043,25.6043,25.5805,25.5964,3300.0
2009-08-25 14:15:00,32.25,32.28,32.25,32.28,1500.0,25.5964,25.6202,25.5964,25.6202,1500.0
2009-08-25 14:20:00,32.28,32.32,32.28,32.29,2600.0,25.6202,25.652,25.6202,25.6282,2600.0
2009-08-25 14:25:00,32.29,32.29,32.25,32.25,3300.0,25.6282,25.6282,25.5964,25.5964,3300.0
2009-08-25 14:30:00,32.25,32.28,32.25,32.27,2600.0,25.5964,25.6202,25.5964,25.6123,2600.0
2009-08-25 14:35:00,32.27,32.27,32.22,32.23,11500.0,25.6123,25.6123,25.5726,25.5805,11500.0
2009-08-25 14:40:00,32.23,32.28,32.18,32.26,4100.0,25.5805,25.6202,25.5408,25.6043,4100.0
2009-08-25 14:45:00,32.24,32.24,32.21,32.22,1800.0,25.5885,25.5885,25.5647,25.5726,1800.0
2009-08-25 14:50:00,32.23,32.3,32.23,32.29,3500.0,25.5805,25.6361,25.5805,25.6282,3500.0
2009-08-25 14:55:00,32.29,32.3,32.28,32.29,37600.0,25.6282,25.6361,25.6202,25.6282,37600.0
2009-08-25 15:00:00,32.3,32.44,32.3,32.4,19100.0,25.6361,25.7472,25.6361,25.7155,19100.0
2009-08-25 15:05:00,32.4,32.43,32.39,32.4,4200.0,25.7155,25.7393,25.7075,25.7155,4200.0
2009-08-25 15:10:00,32.4,32.44,32.4,32.4,5800.0,25.7155,25.7472,25.7155,25.7155,5800.0
2009-08-25 15:15:00,32.4,32.43,32.4,32.42,7700.0,25.7155,25.7393,25.7155,25.7313,7700.0
2009-08-25 15:20:00,32.42,32.47,32.4,32.47,5000.0,25.7313,25.771,25.7155,25.771,5000.0
2009-08-25 15:25:00,32.48,32.48,32.41,32.41,4000.0,25.779,25.779,25.7234,25.7234,4000.0
2009-08-25 15:30:00,32.41,32.42,32.36,32.39,26600.0,25.7234,25.7313,25.6837,25.7075,26600.0
2009-08-25 15:35:00,32.4,32.44,32.39,32.4,16000.0,25.7155,25.7472,25.7075,25.7155,16000.0
2009-08-25 15:40:00,32.41,32.42,32.39,32.39,23900.0,25.7234,25.7313,25.7075,25.7075,23900.0
2009-08-25 15:45:00,32.38,32.4,32.3,32.31,13400.0,25.6996,25.7155,25.6361,25.644,13400.0
2009-08-25 15:50:00,32.3,32.37,32.3,32.31,22400.0,25.6361,25.6917,25.6361,25.644,22400.0
2009-08-25 15:55:00,32.31,32.37,32.3,32.36,28900.0,25.644,25.6917,25.6361,25.6837,28900.0
2009-08-26 09:30:00,32.21,32.46,32.21,32.45,5400.0,25.5647,25.7631,25.5647,25.7551,5400.0
2009-08-26 09:35:00,32.41,32.46,32.21,32.26,7200.0,25.7234,25.7631,25.5647,25.6043,7200.0
2009-08-26 09:40:00,32.25,32.54,32.24,32.5,25500.0,25.5964,25.8266,25.5885,25.7948,25500.0
2009-08-26 09:45:00,32.48,32.54,32.4,32.49,30000.0,25.779,25.8266,25.7155,25.7869,30000.0
2009-08-26 09:50:00,32.47,32.55,32.4,32.55,45500.0,25.771,25.8345,25.7155,25.8345,45500.0
2009-08-26 09:55:00,32.57,32.57,32.42,32.5,13400.0,25.8504,25.8504,25.7313,25.7948,13400.0
2009-08-26 10:00:00,32.5,32.71,32.45,32.51,21400.0,25.7948,25.9615,25.7551,25.8028,21400.0
2009-08-26 10:05:00,32.5,32.63,32.5,32.61,16100.0,25.7948,25.898,25.7948,25.8821,16100.0
2009-08-26 10:10:00,32.61,32.81,32.58,32.81,10700.0,25.8821,26.0409,25.8583,26.0409,10700.0
2009-08-26 10:15:00,32.81,32.86,32.73,32.73,9900.0,26.0409,26.0806,25.9774,25.9774,9900.0
2009-08-26 10:20:00,32.74,32.77,32.64,32.72,20800.0,25.9853,26.0091,25.9059,25.9694,20800.0
2009-08-26 10:25:00,32.73,32.75,32.66,32.68,6300.0,25.9774,25.9933,25.9218,25.9377,6300.0
2009-08-26 10:30:00,32.68,32.78,32.61,32.76,13600.0,25.9377,26.0171,25.8821,26.0012,13600.0
2009-08-26 10:35:00,32.77,32.85,32.71,32.77,56700.0,26.0091,26.0726,25.9615,26.0091,56700.0
2009-08-26 10:40:00,32.76,32.78,32.47,32.48,29900.0,26.0012,26.0171,25.771,25.779,29900.0
2009-08-26 10:45:00,32.47,32.5,32.45,32.46,12100.0,25.771,25.7948,25.7551,25.7631,12100.0
2009-08-26 10:50:00,32.47,32.51,32.46,32.5,8400.0,25.771,25.8028,25.7631,25.7948,8400.0
2009-08-26 10:55:00,32.51,32.54,32.48,32.49,27700.0,25.8028,25.8266,25.779,25.7869,27700.0
2009-08-26 11:00:00,32.48,32.53,32.48,32.51,10100.0,25.779,25.8186,25.779,25.8028,10100.0
2009-08-26 11:05:00,32.5,32.52,32.46,32.49,19100.0,25.7948,25.8107,25.7631,25.7869,19100.0
2009-08-26 11:10:00,32.48,32.52,32.37,32.37,35200.0,25.779,25.8107,25.6917,25.6917,35200.0
2009-08-26 11:15:00,32.37,32.37,32.22,32.24,11400.0,25.6917,25.6917,25.5726,25.5885,11400.0
2009-08-26 11:20:00,32.22,32.27,32.15,32.17,25300.0,25.5726,25.6123,25.517,25.5329,25300.0
2009-08-26 11:25:00,32.15,32.16,32.1,32.1,10600.0,25.517,25.525,25.4774,25.4774,10600.0
2009-08-26 11:30:00,32.1,32.11,32.03,32.1,14400.0,25.4774,25.4853,25.4218,25.4774,14400.0
2009-08-26 11:35:00,32.07,32.1,32.04,32.1,10800.0,25.4535,25.4774,25.4297,25.4774,10800.0
2009-08-26 11:40:00,32.11,32.16,32.11,32.16,3200.0,25.4853,25.525,25.4853,25.525,3200.0
2009-08-26 11:45:00,32.15,32.21,32.13,32.21,2900.0,25.517,25.5647,25.5012,25.5647,2900.0
2009-08-26 11:50:00,32.22,32.25,32.21,32.23,3100.0,25.5726,25.5964,25.5647,25.5805,3100.0
2009-08-26 11:55:00,32.23,32.23,32.16,32.18,2700.0,25.5805,25.5805,25.525,25.5408,2700.0
2009-08-26 12:00:00,32.18,32.18,32.14,32.15,3200.0,25.5408,25.5408,25.5091,25.517,3200.0
2009-08-26 12:05:00,32.18,32.18,32.16,32.17,600.0,25.5408,25.5408,25.525,25.5329,600.0
2009-08-26 12:10:00,32.18,32.18,32.16,32.18,2100.0,25.5408,25.5408,25.525,25.5408,2100.0
2009-08-26 12:15:00,32.18,32.23,32.15,32.23,3900.0,25.5408,25.5805,25.517,25.5805,3900.0
2009-08-26 12:20:00,32.22,32.3,32.22,32.3,2000.0,25.5726,25.6361,25.5726,25.6361,2000.0
2009-08-26 12:25:00,32.29,32.29,32.29,32.29,700.0,25.6282,25.6282,25.6282,25.6282,700.0
2009-08-26 12:30:00,32.28,32.3,32.28,32.3,1100.0,25.6202,25.6361,25.6202,25.6361,1100.0
2009-08-26 12:35:00,32.3,32.33,32.27,32.3,2300.0,25.6361,25.6599,25.6123,25.6361,2300.0
2009-08-26 12:40:00,32.3,32.3,32.29,32.29,900.0,25.6361,25.6361,25.6282,25.6282,900.0
2009-08-26 12:45:00,32.28,32.31,32.28,32.31,1800.0,25.6202,25.644,25.6202,25.644,1800.0
2009-08-26 12:50:00,32.29,32.29,32.28,32.28,1100.0,25.6282,25.6282,25.6202,25.6202,1100.0
2009-08-26 12:55:00,32.28,32.33,32.27,32.33,3600.0,25.6202,25.6599,25.6123,25.6599,3600.0
2009-08-26 13:00:00,32.33,32.34,32.25,32.25,2100.0,25.6599,25.6678,25.5964,25.5964,2100.0
2009-08-26 13:05:00,32.24,32.24,32.15,32.16,1900.0,25.5885,25.5885,25.517,25.525,1900.0
2009-08-26 13:10:00,32.16,32.18,32.13,32.17,10000.0,25.525,25.5408,25.5012,25.5329,10000.0
2009-08-26 13:15:00,32.17,32.17,32.13,32.13,2500.0,25.5329,25.5329,25.5012,25.5012,2500.0
2009-08-26 13:20:00,32.13,32.19,32.13,32.16,16200.0,25.5012,25.5488,25.5012,25.525,16200.0
2009-08-26 13:25:00,32.16,32.3,32.15,32.3,12700.0,25.525,25.6361,25.517,25.6361,12700.0
2009-08-26 13:30:00,32.28,32.28,32.21,32.22,900.0,25.6202,25.6202,25.5647,25.5726,900.0
2009-08-26 13:35:00,32.23,32.28,32.23,32.28,2900.0,25.5805,25.6202,25.5805,25.6202,2900.0
2009-08-26 13:40:00,32.28,32.28,32.28,32.28,500.0,25.6202,25.6202,25.6202,25.6202,500.0
2009-08-26 13:45:00,32.31,32.32,32.3,32.3,800.0,25.644,25.652,25.6361,25.6361,800.0
2009-08-26 13:50:00,32.29,32.3,32.29,32.3,300.0,25.6282,25.6361,25.6282,25.6361,300.0
2009-08-26 13:55:00,32.3,32.38,32.28,32.37,1700.0,25.6361,25.6996,25.6202,25.6917,1700.0
2009-08-26 14:00:00,32.39,32.4,32.36,32.36,1100.0,25.7075,25.7155,25.6837,25.6837,1100.0
2009-08-26 14:05:00,32.36,32.36,32.3,32.3,1700.0,25.6837,25.6837,25.6361,25.6361,1700.0
2009-08-26 14:10:00,32.28,32.29,32.27,32.27,1900.0,25.6202,25.6282,25.6123,25.6123,1900.0
2009-08-26 14:15:00,32.27,32.27,32.26,32.27,900.0,25.6123,25.6123,25.6043,25.6123,900.0
2009-08-26 14:20:00,32.27,32.29,32.25,32.25,1800.0,25.6123,25.6282,25.5964,25.5964,1800.0
2009-08-26 14:25:00,32.24,32.29,32.24,32.29,900.0,25.5885,25.6282,25.5885,25.6282,900.0
2009-08-26 14:30:00,32.29,32.29,32.27,32.27,1600.0,25.6282,25.6282,25.6123,25.6123,1600.0
2009-08-26 14:35:00,32.27,32.32,32.26,32.32,5000.0,25.6123,25.652,25.6043,25.652,5000.0
2009-08-26 14:40:00,32.32,32.36,32.31,32.36,2600.0,25.652,25.6837,25.644,25.6837,2600.0
2009-08-26 14:45:00,32.36,32.43,32.36,32.42,1700.0,25.6837,25.7393,25.6837,25.7313,1700.0
2009-08-26 14:50:00,32.43,32.43,32.35,32.35,2000.0,25.7393,25.7393,25.6758,25.6758,2000.0
2009-08-26 14:55:00,32.36,32.36,32.27,32.3,4600.0,25.6837,25.6837,25.6123,25.6361,4600.0
2009-08-26 15:00:00,32.28,32.32,32.27,32.32,6100.0,25.6202,25.652,25.6123,25.652,6100.0
2009-08-26 15:05:00,32.32,32.32,32.28,32.3,4800.0,25.652,25.652,25.6202,25.6361,4800.0
2009-08-26 15:10:00,32.3,32.31,32.28,32.29,12900.0,25.6361,25.644,25.6202,25.6282,12900.0
2009-08-26 15:15:00,32.3,32.3,32.27,32.28,1300.0,25.6361,25.6361,25.6123,25.6202,1300.0
2009-08-26 15:20:00,32.28,32.28,32.25,32.26,2200.0,25.6202,25.6202,25.5964,25.6043,2200.0
2009-08-26 15:25:00,32.26,32.33,32.25,32.3,7000.0,25.6043,25.6599,25.5964,25.6361,7000.0
2009-08-26 15:30:00,32.29,32.34,32.29,32.3,21600.0,25.6282,25.6678,25.6282,25.6361,21600.0
2009-08-26 15:35:00,32.3,32.34,32.28,32.33,8900.0,25.6361,25.6678,25.6202,25.6599,8900.0
2009-08-26 15:40:00,32.33,32.33,32.27,32.29,7200.0,25.6599,25.6599,25.6123,25.6282,7200.0
2009-08-26 15:45:00,32.29,32.31,32.24,32.29,13700.0,25.6282,25.644,25.5885,25.6282,13700.0
2009-08-26 15:50:00,32.3,32.38,32.3,32.37,14600.0,25.6361,25.6996,25.6361,25.6917,14600.0
2009-08-26 15:55:00,32.38,32.38,32.32,32.33,12600.0,25.6996,25.6996,25.652,25.6599,12600.0
2009-08-27 09:30:00,32.39,32.69,32.35,32.35,14800.0,25.7075,25.9456,25.6758,25.6758,14800.0
2009-08-27 09:35:00,32.36,32.42,32.23,32.28,8900.0,25.6837,25.7313,25.5805,25.6202,8900.0
2009-08-27 09:40:00,32.27,32.3,32.11,32.19,6500.0,25.6123,25.6361,25.4853,25.5488,6500.0
2009-08-27 09:45:00,32.19,32.28,32.14,32.25,8500.0,25.5488,25.6202,25.5091,25.5964,8500.0
2009-08-27 09:50:00,32.24,32.24,32.09,32.09,3100.0,25.5885,25.5885,25.4694,25.4694,3100.0
2009-08-27 09:55:00,32.16,32.2,32.05,32.09,4100.0,25.525,25.5567,25.4377,25.4694,4100.0
2009-08-27 10:00:00,32.05,32.06,31.8,31.83,20100.0,25.4377,25.4456,25.2392,25.2631,20100.0
2009-08-27 10:05:00,31.83,31.87,31.72,31.78,23400.0,25.2631,25.2948,25.1758,25.2234,23400.0
2009-08-27 10:10:00,31.77,31.85,31.75,31.78,5600.0,25.2154,25.2789,25.1996,25.2234,5600.0
2009-08-27 10:15:00,31.79,31.84,31.79,31.81,1200.0,25.2313,25.271,25.2313,25.2472,1200.0
2009-08-27 10:20:00,31.85,31.88,31.8,31.87,4500.0,25.2789,25.3027,25.2392,25.2948,4500.0
2009-08-27 10:25:00,31.86,31.9,31.83,31.88,9300.0,25.2869,25.3186,25.2631,25.3027,9300.0
2009-08-27 10:30:00,31.86,31.91,31.82,31.82,15600.0,25.2869,25.3266,25.2551,25.2551,15600.0
2009-08-27 10:35:00,31.84,31.86,31.79,31.8,4800.0,25.271,25.2869,25.2313,25.2392,4800.0
2009-08-27 10:40:00,31.8,31.84,31.77,31.82,2500.0,25.2392,25.271,25.2154,25.2551,2500.0
2009-08-27 10:45:00,31.81,31.83,31.79,31.82,3400.0,25.2472,25.2631,25.2313,25.2551,3400.0
2009-08-27 10:50:00,31.83,31.83,31.8,31.82,1500.0,25.2631,25.2631,25.2392,25.2551,1500.0
2009-08-27 10:55:00,31.84,31.85,31.79,31.8,2800.0,25.271,25.2789,25.2313,25.2392,2800.0
2009-08-27 11:00:00,31.82,31.82,31.65,31.69,5500.0,25.2551,25.2551,25.1202,25.1519,5500.0
2009-08-27 11:05:00,31.7,31.73,31.66,31.67,2700.0,25.1599,25.1837,25.1281,25.1361,2700.0
2009-08-27 11:10:00,31.68,31.72,31.68,31.69,1900.0,25.144,25.1758,25.144,25.1519,1900.0
2009-08-27 11:15:00,31.71,31.72,31.58,31.6,14000.0,25.1678,25.1758,25.0646,25.0805,14000.0
2009-08-27 11:20:00,31.6,31.62,31.56,31.62,4100.0,25.0805,25.0964,25.0488,25.0964,4100.0
2009-08-27 11:25:00,31.66,31.74,31.65,31.74,1600.0,25.1281,25.1916,25.1202,25.1916,1600.0
2009-08-27 11:30:00,31.76,31.78,31.74,31.78,3600.0,25.2075,25.2234,25.1916,25.2234,3600.0
2009-08-27 11:35:00,31.78,31.78,31.66,31.68,2600.0,25.2234,25.2234,25.1281,25.144,2600.0
2009-08-27 11:40:00,31.67,31.71,31.67,31.7,1200.0,25.1361,25.1678,25.1361,25.1599,1200.0
2009-08-27 11:45:00,31.7,31.77,31.7,31.75,13000.0,25.1599,25.2154,25.1599,25.1996,13000.0
2009-08-27 11:50:00,31.77,31.77,31.71,31.75,9600.0,25.2154,25.2154,25.1678,25.1996,9600.0
2009-08-27 11:55:00,31.77,31.8,31.74,31.75,17900.0,25.2154,25.2392,25.1916,25.1996,17900.0
2009-08-27 12:00:00,31.75,31.8,31.74,31.76,8600.0,25.1996,25.2392,25.1916,25.2075,8600.0
2009-08-27 12:05:00,31.76,31.77,31.73,31.75,6100.0,25.2075,25.2154,25.1837,25.1996,6100.0
2009-08-27 12:10:00,31.76,31.83,31.74,31.81,5700.0,25.2075,25.2631,25.1916,25.2472,5700.0
2009-08-27 12:15:00,31.82,31.88,31.82,31.84,2200.0,25.2551,25.3027,25.2551,25.271,2200.0
2009-08-27 12:20:00,31.85,31.86,31.8,31.85,2700.0,25.2789,25.2869,25.2392,25.2789,2700.0
2009-08-27 12:25:00,31.87,31.93,31.86,31.91,6500.0,25.2948,25.3424,25.2869,25.3266,6500.0
2009-08-27 12:30:00,31.91,31.92,31.85,31.86,6900.0,25.3266,25.3345,25.2789,25.2869,6900.0
2009-08-27 12:35:00,31.87,31.9,31.84,31.88,5400.0,25.2948,25.3186,25.271,25.3027,5400.0
2009-08-27 12:40:00,31.88,31.9,31.83,31.86,6100.0,25.3027,25.3186,25.2631,25.2869,6100.0
2009-08-27 12:45:00,31.85,31.9,31.85,31.87,4700.0,25.2789,25.3186,25.2789,25.2948,4700.0
2009-08-27 12:50:00,31.86,31.88,31.85,31.86,1900.0,25.2869,25.3027,25.2789,25.2869,1900.0
2009-08-27 12:55:00,31.86,31.89,31.86,31.87,2700.0,25.2869,25.3107,25.2869,25.2948,2700.0
2009-08-27 13:00:00,31.89,31.91,31.84,31.86,4400.0,25.3107,25.3266,25.271,25.2869,4400.0
2009-08-27 13:05:00,31.84,31.91,31.84,31.91,2000.0,25.271,25.3266,25.271,25.3266,2000.0
2009-08-27 13:10:00,31.9,31.91,31.79,31.79,4200.0,25.3186,25.3266,25.2313,25.2313,4200.0
2009-08-27 13:15:00,31.82,31.83,31.79,31.82,1800.0,25.2551,25.2631,25.2313,25.2551,1800.0
2009-08-27 13:20:00,31.82,31.87,31.81,31.87,2400.0,25.2551,25.2948,25.2472,25.2948,2400.0
2009-08-27 13:25:00,31.89,31.89,31.84,31.85,4600.0,25.3107,25.3107,25.271,25.2789,4600.0
2009-08-27 13:30:00,31.87,31.92,31.86,31.91,3500.0,25.2948,25.3345,25.2869,25.3266,3500.0
2009-08-27 13:35:00,31.94,31.99,31.93,31.99,2800.0,25.3504,25.39,25.3424,25.39,2800.0
2009-08-27 13:40:00,31.98,31.98,31.95,31.95,2900.0,25.3821,25.3821,25.3583,25.3583,2900.0
2009-08-27 13:45:00,31.97,32.06,31.97,31.98,5400.0,25.3742,25.4456,25.3742,25.3821,5400.0
2009-08-27 13:50:00,31.99,32.11,31.99,32.11,5600.0,25.39,25.4853,25.39,25.4853,5600.0
2009-08-27 13:55:00,32.12,32.14,32.05,32.07,7600.0,25.4932,25.5091,25.4377,25.4535,7600.0
2009-08-27 14:00:00,32.09,32.14,32.09,32.14,3000.0,25.4694,25.5091,25.4694,25.5091,3000.0
2009-08-27 14:05:00,32.14,32.2,32.11,32.18,5200.0,25.5091,25.5567,25.4853,25.5408,5200.0
2009-08-27 14:10:00,32.19,32.22,32.15,32.16,3700.0,25.5488,25.5726,25.517,25.525,3700.0
2009-08-27 14:15:00,32.16,32.18,32.15,32.15,2500.0,25.525,25.5408,25.517,25.517,2500.0
2009-08-27 14:20:00,32.15,32.21,32.15,32.16,3200.0,25.517,25.5647,25.517,25.525,3200.0
2009-08-27 14:25:00,32.18,32.26,32.17,32.26,2800.0,25.5408,25.6043,25.5329,25.6043,2800.0
2009-08-27 14:30:00,32.24,32.32,32.24,32.31,5200.0,25.5885,25.652,25.5885,25.644,5200.0
2009-08-27 14:35:00,32.33,32.35,32.26,32.31,4300.0,25.6599,25.6758,25.6043,25.644,4300.0
2009-08-27 14:40:00,32.32,32.42,32.3,32.42,5500.0,25.652,25.7313,25.6361,25.7313,5500.0
2009-08-27 14:45:00,32.41,32.42,32.33,32.34,4900.0,25.7234,25.7313,25.6599,25.6678,4900.0
2009-08-27 14:50:00,32.32,32.33,32.3,32.31,3200.0,25.652,25.6599,25.6361,25.644,3200.0
2009-08-27 14:55:00,32.31,32.32,32.27,32.31,5100.0,25.644,25.652,25.6123,25.644,5100.0
2009-08-27 15:00:00,32.32,32.35,32.29,32.29,6200.0,25.652,25.6758,25.6282,25.6282,6200.0
2009-08-27 15:05:00,32.29,32.33,32.26,32.3,11400.0,25.6282,25.6599,25.6043,25.6361,11400.0
2009-08-27 15:10:00,32.31,32.31,32.31,32.31,2300.0,25.644,25.644,25.644,25.644,2300.0
2009-08-27 15:15:00,32.32,32.36,32.31,32.35,8000.0,25.652,25.6837,25.644,25.6758,8000.0
2009-08-27 15:20:00,32.34,32.38,32.26,32.29,13000.0,25.6678,25.6996,25.6043,25.6282,13000.0
2009-08-27 15:25:00,32.27,32.27,32.19,32.24,7800.0,25.6123,25.6123,25.5488,25.5885,7800.0
2009-08-27 15:30:00,32.25,32.27,32.22,32.22,7700.0,25.5964,25.6123,25.5726,25.5726,7700.0
2009-08-27 15:35:00,32.23,32.28,32.23,32.27,6200.0,25.5805,25.6202,25.5805,25.6123,6200.0
2009-08-27 15:40:00,32.29,32.31,32.24,32.29,10700.0,25.6282,25.644,25.5885,25.6282,10700.0
2009-08-27 15:45:00,32.28,32.28,32.26,32.28,10800.0,25.6202,25.6202,25.6043,25.6202,10800.0
2009-08-27 15:50:00,32.28,32.31,32.26,32.26,10200.0,25.6202,25.644,25.6043,25.6043,10200.0
2009-08-27 15:55:00,32.25,32.25,32.19,32.21,23500.0,25.5964,25.5964,25.5488,25.5647,23500.0
2009-08-28 09:30:00,32.36,32.73,32.36,32.37,14700.0,25.6837,25.9774,25.6837,25.6917,14700.0
2009-08-28 09:35:00,32.37,32.54,32.3,32.37,6300.0,25.6917,25.8266,25.6361,25.6917,6300.0
2009-08-28 09:40:00,32.38,32.38,32.23,32.27,11500.0,25.6996,25.6996,25.5805,25.6123,11500.0
2009-08-28 09:45:00,32.28,32.37,32.25,32.36,9500.0,25.6202,25.6917,25.5964,25.6837,9500.0
2009-08-28 09:50:00,32.39,32.54,32.35,32.49,6200.0,25.7075,25.8266,25.6758,25.7869,6200.0
2009-08-28 09:55:00,32.49,32.54,32.39,32.49,23400.0,25.7869,25.8266,25.7075,25.7869,23400.0
2009-08-28 10:00:00,32.5,32.56,32.44,32.53,13600.0,25.7948,25.8425,25.7472,25.8186,13600.0
2009-08-28 10:05:00,32.52,32.74,32.38,32.74,25100.0,25.8107,25.9853,25.6996,25.9853,25100.0
2009-08-28 10:10:00,32.72,32.77,32.63,32.66,11800.0,25.9694,26.0091,25.898,25.9218,11800.0
2009-08-28 10:15:00,32.64,32.73,32.62,32.66,6000.0,25.9059,25.9774,25.8901,25.9218,6000.0
2009-08-28 10:20:00,32.66,32.67,32.5,32.52,6600.0,25.9218,25.9298,25.7948,25.8107,6600.0
2009-08-28 10:25:00,32.53,32.53,32.34,32.37,25600.0,25.8186,25.8186,25.6678,25.6917,25600.0
2009-08-28 10:30:00,32.35,32.37,32.28,32.33,8000.0,25.6758,25.6917,25.6202,25.6599,8000.0
2009-08-28 10:35:00,32.33,32.37,32.33,32.36,2400.0,25.6599,25.6917,25.6599,25.6837,2400.0
2009-08-28 10:40:00,32.38,32.43,32.35,32.38,4600.0,25.6996,25.7393,25.6758,25.6996,4600.0
2009-08-28 10:45:00,32.37,32.46,32.35,32.45,4800.0,25.6917,25.7631,25.6758,25.7551,4800.0
2009-08-28 10:50:00,32.46,32.46,32.42,32.43,1700.0,25.7631,25.7631,25.7313,25.7393,1700.0
2009-08-28 10:55:00,32.42,32.53,32.42,32.47,6000.0,25.7313,25.8186,25.7313,25.771,6000.0
2009-08-28 11:00:00,32.46,32.46,32.4,32.45,1900.0,25.7631,25.7631,25.7155,25.7551,1900.0
2009-08-28 11:05:00,32.46,32.55,32.46,32.48,5500.0,25.7631,25.8345,25.7631,25.779,5500.0
2009-08-28 11:10:00,32.48,32.51,32.42,32.51,3600.0,25.779,25.8028,25.7313,25.8028,3600.0
2009-08-28 11:15:00,32.5,32.51,32.47,32.47,3400.0,25.7948,25.8028,25.771,25.771,3400.0
2009-08-28 11:20:00,32.48,32.54,32.48,32.51,4600.0,25.779,25.8266,25.779,25.8028,4600.0
2009-08-28 11:25:00,32.51,32.55,32.47,32.53,8100.0,25.8028,25.8345,25.771,25.8186,8100.0
2009-08-28 11:30:00,32.53,32.53,32.48,32.49,2600.0,25.8186,25.8186,25.779,25.7869,2600.0
2009-08-28 11:35:00,32.5,32.56,32.5,32.5,4300.0,25.7948,25.8425,25.7948,25.7948,4300.0
2009-08-28 11:40:00,32.53,32.54,32.49,32.49,1400.0,25.8186,25.8266,25.7869,25.7869,1400.0
2009-08-28 11:45:00,32.47,32.5,32.43,32.49,3200.0,25.771,25.7948,25.7393,25.7869,3200.0
2009-08-28 11:50:00,32.49,32.49,32.44,32.44,3700.0,25.7869,25.7869,25.7472,25.7472,3700.0
2009-08-28 11:55:00,32.44,32.44,32.36,32.41,2800.0,25.7472,25.7472,25.6837,25.7234,2800.0
2009-08-28 12:00:00,32.43,32.48,32.42,32.47,4200.0,25.7393,25.779,25.7313,25.771,4200.0
2009-08-28 12:05:00,32.47,32.49,32.46,32.47,4200.0,25.771,25.7869,25.7631,25.771,4200.0
2009-08-28 12:10:00,32.46,32.46,32.39,32.39,1100.0,25.7631,25.7631,25.7075,25.7075,1100.0
2009-08-28 12:15:00,32.38,32.38,32.24,32.24,2800.0,25.6996,25.6996,25.5885,25.5885,2800.0
2009-08-28 12:20:00,32.24,32.3,32.22,32.29,3200.0,25.5885,25.6361,25.5726,25.6282,3200.0
2009-08-28 12:25:00,32.28,32.28,32.21,32.24,3200.0,25.6202,25.6202,25.5647,25.5885,3200.0
2009-08-28 12:30:00,32.23,32.31,32.23,32.31,2400.0,25.5805,25.644,25.5805,25.644,2400.0
2009-08-28 12:35:00,32.3,32.4,32.3,32.4,4000.0,25.6361,25.7155,25.6361,25.7155,4000.0
2009-08-28 12:40:00,32.4,32.41,32.38,32.38,1400.0,25.7155,25.7234,25.6996,25.6996,1400.0
2009-08-28 12:45:00,32.38,32.46,32.38,32.46,11300.0,25.6996,25.7631,25.6996,25.7631,11300.0
2009-08-28 12:50:00,32.46,32.47,32.41,32.42,3500.0,25.7631,25.771,25.7234,25.7313,3500.0
2009-08-28 12:55:00,32.42,32.43,32.36,32.36,1900.0,25.7313,25.7393,25.6837,25.6837,1900.0
2009-08-28 13:00:00,32.37,32.45,32.37,32.45,3900.0,25.6917,25.7551,25.6917,25.7551,3900.0
2009-08-28 13:05:00,32.45,32.5,32.45,32.5,1700.0,25.7551,25.7948,25.7551,25.7948,1700.0
2009-08-28 13:10:00,32.5,32.56,32.5,32.52,5200.0,25.7948,25.8425,25.7948,25.8107,5200.0
2009-08-28 13:15:00,32.52,32.52,32.47,32.48,1700.0,25.8107,25.8107,25.771,25.779,1700.0
2009-08-28 13:20:00,32.48,32.52,32.47,32.49,6100.0,25.779,25.8107,25.771,25.7869,6100.0
2009-08-28 13:25:00,32.47,32.5,32.47,32.48,1000.0,25.771,25.7948,25.771,25.779,1000.0
2009-08-28 13:30:00,32.5,32.51,32.49,32.49,2200.0,25.7948,25.8028,25.7869,25.7869,2200.0
2009-08-28 13:35:00,32.5,32.5,32.48,32.48,1200.0,25.7948,25.7948,25.779,25.779,1200.0
2009-08-28 13:40:00,32.46,32.47,32.46,32.47,1000.0,25.7631,25.771,25.7631,25.771,1000.0
2009-08-28 13:45:00,32.45,32.45,32.35,32.35,5800.0,25.7551,25.7551,25.6758,25.6758,5800.0
2009-08-28 13:50:00,32.35,32.37,32.34,32.34,6700.0,25.6758,25.6917,25.6678,25.6678,6700.0
2009-08-28 13:55:00,32.34,32.35,32.28,32.31,6600.0,25.6678,25.6758,25.6202,25.644,6600.0
2009-08-28 14:00:00,32.31,32.31,32.23,32.24,4800.0,25.644,25.644,25.5805,25.5885,4800.0
2009-08-28 14:05:00,32.25,32.33,32.25,32.32,4900.0,25.5964,25.6599,25.5964,25.652,4900.0
2009-08-28 14:10:00,32.33,32.34,32.29,32.3,5100.0,25.6599,25.6678,25.6282,25.6361,5100.0
2009-08-28 14:15:00,32.31,32.35,32.31,32.33,3900.0,25.644,25.6758,25.644,25.6599,3900.0
2009-08-28 14:20:00,32.33,32.34,32.24,32.26,8000.0,25.6599,25.6678,25.5885,25.6043,8000.0
2009-08-28 14:25:00,32.25,32.25,32.22,32.23,3500.0,25.5964,25.5964,25.5726,25.5805,3500.0
2009-08-28 14:30:00,32.23,32.29,32.23,32.28,16900.0,25.5805,25.6282,25.5805,25.6202,16900.0
2009-08-28 14:35:00,32.29,32.34,32.28,32.31,4600.0,25.6282,25.6678,25.6202,25.644,4600.0
2009-08-28 14:40:00,32.29,32.29,32.26,32.26,3800.0,25.6282,25.6282,25.6043,25.6043,3800.0
2009-08-28 14:45:00,32.25,32.3,32.25,32.3,3400.0,25.5964,25.6361,25.5964,25.6361,3400.0
2009-08-28 14:50:00,32.29,32.34,32.28,32.34,6400.0,25.6282,25.6678,25.6202,25.6678,6400.0
2009-08-28 14:55:00,32.34,32.34,32.32,32.32,1200.0,25.6678,25.6678,25.652,25.652,1200.0
2009-08-28 15:00:00,32.33,32.34,32.31,32.32,3700.0,25.6599,25.6678,25.644,25.652,3700.0
2009-08-28 15:05:00,32.31,32.31,32.24,32.26,11900.0,25.644,25.644,25.5885,25.6043,11900.0
2009-08-28 15:10:00,32.25,32.26,32.24,32.25,1900.0,25.5964,25.6043,25.5885,25.5964,1900.0
2009-08-28 15:15:00,32.26,32.32,32.25,32.31,13400.0,25.6043,25.652,25.5964,25.644,13400.0
2009-08-28 15:20:00,32.31,32.35,32.27,32.35,12100.0,25.644,25.6758,25.6123,25.6758,12100.0
2009-08-28 15:25:00,32.36,32.42,32.36,32.4,5400.0,25.6837,25.7313,25.6837,25.7155,5400.0
2009-08-28 15:30:00,32.4,32.44,32.29,32.31,12700.0,25.7155,25.7472,25.6282,25.644,12700.0
2009-08-28 15:35:00,32.32,32.38,32.32,32.34,6900.0,25.652,25.6996,25.652,25.6678,6900.0
2009-08-28 15:40:00,32.34,32.43,32.32,32.33,10000.0,25.6678,25.7393,25.652,25.6599,10000.0
2009-08-28 15:45:00,32.32,32.41,32.31,32.38,9800.0,25.652,25.7234,25.644,25.6996,9800.0
2009-08-28 15:50:00,32.38,32.44,32.36,32.44,8000.0,25.6996,25.7472,25.6837,25.7472,8000.0
2009-08-28 15:55:00,32.45,32.45,32.39,32.41,30200.0,25.7551,25.7551,25.7075,25.7234,30200.0
2009-08-31 09:30:00,31.97,32.26,31.97,32.26,5700.0,25.3742,25.6043,25.3742,25.6043,5700.0
2009-08-31 09:35:00,32.26,32.29,32.09,32.25,9900.0,25.6043,25.6282,25.4694,25.5964,9900.0
2009-08-31 09:40:00,32.25,32.26,32.01,32.17,9300.0,25.5964,25.6043,25.4059,25.5329,9300.0
2009-08-31 09:45:00,32.17,32.26,31.99,32.16,18600.0,25.5329,25.6043,25.39,25.525,18600.0
2009-08-31 09:50:00,32.15,32.27,32.01,32.01,30600.0,25.517,25.6123,25.4059,25.4059,30600.0
2009-08-31 09:55:00,31.98,32.05,31.92,32.05,3900.0,25.3821,25.4377,25.3345,25.4377,3900.0
2009-08-31 10:00:00,32.05,32.06,31.85,31.94,8100.0,25.4377,25.4456,25.2789,25.3504,8100.0
2009-08-31 10:05:00,31.93,32.01,31.92,31.98,13400.0,25.3424,25.4059,25.3345,25.3821,13400.0
2009-08-31 10:10:00,31.97,31.99,31.91,31.95,23800.0,25.3742,25.39,25.3266,25.3583,23800.0
2009-08-31 10:15:00,31.98,32.03,31.96,31.99,4700.0,25.3821,25.4218,25.3662,25.39,4700.0
2009-08-31 10:20:00,31.99,32.08,31.99,32.01,14700.0,25.39,25.4615,25.39,25.4059,14700.0
2009-08-31 10:25:00,32.0,32.21,31.98,32.18,25700.0,25.398,25.5647,25.3821,25.5408,25700.0
2009-08-31 10:30:00,32.19,32.2,32.05,32.11,29100.0,25.5488,25.5567,25.4377,25.4853,29100.0
2009-08-31 10:35:00,32.1,32.2,32.1,32.2,5900.0,25.4774,25.5567,25.4774,25.5567,5900.0
2009-08-31 10:40:00,32.21,32.26,32.21,32.21,2900.0,25.5647,25.6043,25.5647,25.5647,2900.0
2009-08-31 10:45:00,32.21,32.21,32.17,32.17,1700.0,25.5647,25.5647,25.5329,25.5329,1700.0
2009-08-31 10:50:00,32.17,32.18,32.13,32.14,3000.0,25.5329,25.5408,25.5012,25.5091,3000.0
2009-08-31 10:55:00,32.13,32.13,32.07,32.12,2900.0,25.5012,25.5012,25.4535,25.4932,2900.0
2009-08-31 11:00:00,32.1,32.1,32.04,32.06,2200.0,25.4774,25.4774,25.4297,25.4456,2200.0
2009-08-31 11:05:00,32.06,32.06,32.06,32.06,1700.0,25.4456,25.4456,25.4456,25.4456,1700.0
2009-08-31 11:10:00,32.08,32.09,32.06,32.09,1200.0,25.4615,25.4694,25.4456,25.4694,1200.0
2009-08-31 11:15:00,32.08,32.09,32.06,32.08,1900.0,25.4615,25.4694,25.4456,25.4615,1900.0
2009-08-31 11:20:00,32.05,32.12,32.05,32.08,3000.0,25.4377,25.4932,25.4377,25.4615,3000.0
2009-08-31 11:25:00,32.08,32.08,32.05,32.08,1700.0,25.4615,25.4615,25.4377,25.4615,1700.0
2009-08-31 11:30:00,32.06,32.1,32.06,32.09,2500.0,25.4456,25.4774,25.4456,25.4694,2500.0
2009-08-31 11:35:00,32.1,32.17,32.1,32.16,2100.0,25.4774,25.5329,25.4774,25.525,2100.0
2009-08-31 11:40:00,32.18,32.18,32.14,32.16,1000.0,25.5408,25.5408,25.5091,25.525,1000.0
2009-08-31 11:45:00,32.16,32.16,32.06,32.09,1900.0,25.525,25.525,25.4456,25.4694,1900.0
2009-08-31 11:50:00,32.08,32.1,32.07,32.07,1300.0,25.4615,25.4774,25.4535,25.4535,1300.0
2009-08-31 11:55:00,32.06,32.1,32.06,32.1,5400.0,25.4456,25.4774,25.4456,25.4774,5400.0
2009-08-31 12:00:00,32.11,32.13,32.11,32.13,2800.0,25.4853,25.5012,25.4853,25.5012,2800.0
2009-08-31 12:05:00,32.13,32.13,32.12,32.12,1200.0,25.5012,25.5012,25.4932,25.4932,1200.0
2009-08-31 12:10:00,32.12,32.17,32.12,32.17,4200.0,25.4932,25.5329,25.4932,25.5329,4200.0
2009-08-31 12:15:00,32.2,32.2,32.19,32.19,3300.0,25.5567,25.5567,25.5488,25.5488,3300.0
2009-08-31 12:20:00,32.2,32.22,32.19,32.22,8000.0,25.5567,25.5726,25.5488,25.5726,8000.0
2009-08-31 12:25:00,32.24,32.24,32.22,32.22,400.0,25.5885,25.5885,25.5726,25.5726,400.0
2009-08-31 12:30:00,32.24,32.24,32.23,32.23,7900.0,25.5885,25.5885,25.5805,25.5805,7900.0
2009-08-31 12:35:00,32.23,32.26,32.23,32.26,12100.0,25.5805,25.6043,25.5805,25.6043,12100.0
2009-08-31 12:40:00,32.27,32.27,32.25,32.25,10400.0,25.6123,25.6123,25.5964,25.5964,10400.0
2009-08-31 12:45:00,32.23,32.23,32.15,32.16,8300.0,25.5805,25.5805,25.517,25.525,8300.0
2009-08-31 12:50:00,32.17,32.2,32.16,32.18,8600.0,25.5329,25.5567,25.525,25.5408,8600.0
2009-08-31 12:55:00,32.16,32.16,32.11,32.11,3800.0,25.525,25.525,25.4853,25.4853,3800.0
2009-08-31 13:00:00,32.12,32.13,32.11,32.11,1100.0,25.4932,25.5012,25.4853,25.4853,1100.0
2009-08-31 13:05:00,32.1,32.11,32.07,32.08,2600.0,25.4774,25.4853,25.4535,25.4615,2600.0
2009-08-31 13:10:00,32.06,32.07,32.04,32.07,1900.0,25.4456,25.4535,25.4297,25.4535,1900.0
2009-08-31 13:15:00,32.08,32.08,32.06,32.08,1100.0,25.4615,25.4615,25.4456,25.4615,1100.0
2009-08-31 13:20:00,32.07,32.08,32.06,32.06,1900.0,25.4535,25.4615,25.4456,25.4456,1900.0
2009-08-31 13:25:00,32.05,32.05,32.02,32.04,1000.0,25.4377,25.4377,25.4139,25.4297,1000.0
2009-08-31 13:30:00,32.05,32.08,32.04,32.08,1800.0,25.4377,25.4615,25.4297,25.4615,1800.0
2009-08-31 13:35:00,32.09,32.11,32.08,32.08,1400.0,25.4694,25.4853,25.4615,25.4615,1400.0
2009-08-31 13:40:00,32.09,32.09,32.05,32.05,2400.0,25.4694,25.4694,25.4377,25.4377,2400.0
2009-08-31 13:45:00,32.05,32.08,32.05,32.07,1500.0,25.4377,25.4615,25.4377,25.4535,1500.0
2009-08-31 13:50:00,32.06,32.07,32.06,32.07,2900.0,25.4456,25.4535,25.4456,25.4535,2900.0
2009-08-31 13:55:00,32.06,32.1,32.06,32.09,1700.0,25.4456,25.4774,25.4456,25.4694,1700.0
2009-08-31 14:00:00,32.08,32.09,32.06,32.07,1700.0,25.4615,25.4694,25.4456,25.4535,1700.0
2009-08-31 14:05:00,32.07,32.11,32.07,32.11,1700.0,25.4535,25.4853,25.4535,25.4853,1700.0
2009-08-31 14:10:00,32.11,32.13,32.05,32.07,4000.0,25.4853,25.5012,25.4377,25.4535,4000.0
2009-08-31 14:15:00,32.08,32.1,32.08,32.1,1500.0,25.4615,25.4774,25.4615,25.4774,1500.0
2009-08-31 14:20:00,32.1,32.13,32.1,32.11,2900.0,25.4774,25.5012,25.4774,25.4853,2900.0
2009-08-31 14:25:00,32.08,32.1,32.07,32.1,1200.0,25.4615,25.4774,25.4535,25.4774,1200.0
2009-08-31 14:30:00,32.1,32.12,32.1,32.12,2100.0,25.4774,25.4932,25.4774,25.4932,2100.0
2009-08-31 14:35:00,32.13,32.15,32.12,32.15,1100.0,25.5012,25.517,25.4932,25.517,1100.0
2009-08-31 14:40:00,32.16,32.2,32.16,32.2,3100.0,25.525,25.5567,25.525,25.5567,3100.0
2009-08-31 14:45:00,32.21,32.21,32.17,32.2,1100.0,25.5647,25.5647,25.5329,25.5567,1100.0
2009-08-31 14:50:00,32.2,32.23,32.19,32.19,2300.0,25.5567,25.5805,25.5488,25.5488,2300.0
2009-08-31 14:55:00,32.22,32.25,32.17,32.17,1600.0,25.5726,25.5964,25.5329,25.5329,1600.0
2009-08-31 15:00:00,32.17,32.18,32.13,32.14,2800.0,25.5329,25.5408,25.5012,25.5091,2800.0
2009-08-31 15:05:00,32.14,32.16,32.13,32.13,2900.0,25.5091,25.525,25.5012,25.5012,2900.0
2009-08-31 15:10:00,32.11,32.14,32.09,32.14,4900.0,25.4853,25.5091,25.4694,25.5091,4900.0
2009-08-31 15:15:00,32.15,32.21,32.14,32.17,4300.0,25.517,25.5647,25.5091,25.5329,4300.0
2009-08-31 15:20:00,32.15,32.18,32.1,32.13,6100.0,25.517,25.5408,25.4774,25.5012,6100.0
2009-08-31 15:25:00,32.12,32.18,32.08,32.17,18900.0,25.4932,25.5408,25.4615,25.5329,18900.0
2009-08-31 15:30:00,32.19,32.21,32.18,32.2,4400.0,25.5488,25.5647,25.5408,25.5567,4400.0
2009-08-31 15:35:00,32.19,32.24,32.19,32.22,7700.0,25.5488,25.5885,25.5488,25.5726,7700.0
2009-08-31 15:40:00,32.23,32.23,32.2,32.22,8500.0,25.5805,25.5805,25.5567,25.5726,8500.0
2009-08-31 15:45:00,32.24,32.3,32.23,32.29,13700.0,25.5885,25.6361,25.5805,25.6282,13700.0
2009-08-31 15:50:00,32.29,32.32,32.27,32.31,28600.0,25.6282,25.652,25.6123,25.644,28600.0
2009-08-31 15:55:00,32.31,32.36,32.23,32.23,32600.0,25.644,25.6837,25.5805,25.5805,32600.0
2009-09-01 09:30:00,32.11,32.15,32.01,32.11,4300.0,25.4853,25.517,25.4059,25.4853,4300.0
2009-09-01 09:35:00,32.16,32.25,32.11,32.16,8100.0,25.525,25.5964,25.4853,25.525,8100.0
2009-09-01 09:40:00,32.21,32.3,32.21,32.23,7900.0,25.5647,25.6361,25.5647,25.5805,7900.0
2009-09-01 09:45:00,32.27,32.44,32.27,32.43,11300.0,25.6123,25.7472,25.6123,25.7393,11300.0
2009-09-01 09:50:00,32.44,32.5,32.35,32.35,14300.0,25.7472,25.7948,25.6758,25.6758,14300.0
2009-09-01 09:55:00,32.39,32.44,32.39,32.42,3600.0,25.7075,25.7472,25.7075,25.7313,3600.0
2009-09-01 10:00:00,32.45,32.67,32.35,32.55,21300.0,25.7551,25.9298,25.6758,25.8345,21300.0
2009-09-01 10:05:00,32.55,32.75,32.55,32.56,10800.0,25.8345,25.9933,25.8345,25.8425,10800.0
2009-09-01 10:10:00,32.56,32.56,32.34,32.34,7300.0,25.8425,25.8425,25.6678,25.6678,7300.0
2009-09-01 10:15:00,32.33,32.43,32.22,32.3,22000.0,25.6599,25.7393,25.5726,25.6361,22000.0
2009-09-01 10:20:00,32.29,32.43,32.23,32.41,7800.0,25.6282,25.7393,25.5805,25.7234,7800.0
2009-09-01 10:25:00,32.39,32.45,32.39,32.4,3200.0,25.7075,25.7551,25.7075,25.7155,3200.0
2009-09-01 10:30:00,32.4,32.4,32.27,32.28,23400.0,25.7155,25.7155,25.6123,25.6202,23400.0
2009-09-01 10:35:00,32.3,32.32,32.2,32.2,7200.0,25.6361,25.652,25.5567,25.5567,7200.0
2009-09-01 10:40:00,32.2,32.21,32.04,32.05,10500.0,25.5567,25.5647,25.4297,25.4377,10500.0
2009-09-01 10:45:00,32.05,32.08,31.98,32.0,7500.0,25.4377,25.4615,25.3821,25.398,7500.0
2009-09-01 10:50:00,31.98,31.99,31.8,31.88,13500.0,25.3821,25.39,25.2392,25.3027,13500.0
2009-09-01 10:55:00,31.84,31.91,31.8,31.82,7700.0,25.271,25.3266,25.2392,25.2551,7700.0
2009-09-01 11:00:00,31.8,31.82,31.69,31.73,15600.0,25.2392,25.2551,25.1519,25.1837,15600.0
2009-09-01 11:05:00,31.76,31.76,31.61,31.67,18600.0,25.2075,25.2075,25.0884,25.1361,18600.0
2009-09-01 11:10:00,31.65,31.67,31.44,31.54,17100.0,25.1202,25.1361,24.9535,25.0329,17100.0
2009-09-01 11:15:00,31.55,31.67,31.45,31.66,18400.0,25.0408,25.1361,24.9615,25.1281,18400.0
2009-09-01 11:20:00,31.63,31.63,31.38,31.49,23000.0,25.1043,25.1043,24.9059,24.9932,23000.0
2009-09-01 11:25:00,31.49,31.49,31.22,31.25,16100.0,24.9932,24.9932,24.7789,24.8027,16100.0
2009-09-01 11:30:00,31.25,31.27,31.1,31.22,16600.0,24.8027,24.8186,24.6837,24.7789,16600.0
2009-09-01 11:35:00,31.24,31.28,31.13,31.22,12500.0,24.7948,24.8265,24.7075,24.7789,12500.0
2009-09-01 11:40:00,31.21,31.35,31.16,31.24,11500.0,24.771,24.8821,24.7313,24.7948,11500.0
2009-09-01 11:45:00,31.21,31.29,31.14,31.15,12000.0,24.771,24.8345,24.7154,24.7234,12000.0
2009-09-01 11:50:00,31.16,31.19,31.09,31.13,13400.0,24.7313,24.7551,24.6757,24.7075,13400.0
2009-09-01 11:55:00,31.13,31.14,31.06,31.09,5100.0,24.7075,24.7154,24.6519,24.6757,5100.0
2009-09-01 12:00:00,31.07,31.14,31.04,31.12,12500.0,24.6599,24.7154,24.636,24.6995,12500.0
2009-09-01 12:05:00,31.11,31.11,31.07,31.1,3900.0,24.6916,24.6916,24.6599,24.6837,3900.0
2009-09-01 12:10:00,31.1,31.13,31.08,31.13,4400.0,24.6837,24.7075,24.6678,24.7075,4400.0
2009-09-01 12:15:00,31.13,31.13,31.09,31.1,4100.0,24.7075,24.7075,24.6757,24.6837,4100.0
2009-09-01 12:20:00,31.1,31.1,30.97,31.03,6000.0,24.6837,24.6837,24.5805,24.6281,6000.0
2009-09-01 12:25:00,31.02,31.07,31.02,31.07,4400.0,24.6202,24.6599,24.6202,24.6599,4400.0
2009-09-01 12:30:00,31.05,31.09,30.99,31.06,5800.0,24.644,24.6757,24.5964,24.6519,5800.0
2009-09-01 12:35:00,31.05,31.11,31.0,31.04,3000.0,24.644,24.6916,24.6043,24.636,3000.0
2009-09-01 12:40:00,31.08,31.17,31.06,31.16,3400.0,24.6678,24.7392,24.6519,24.7313,3400.0
2009-09-01 12:45:00,31.16,31.16,31.11,31.14,3100.0,24.7313,24.7313,24.6916,24.7154,3100.0
2009-09-01 12:50:00,31.14,31.14,31.11,31.12,1000.0,24.7154,24.7154,24.6916,24.6995,1000.0
2009-09-01 12:55:00,31.12,31.15,31.05,31.05,2800.0,24.6995,24.7234,24.644,24.644,2800.0
2009-09-01 13:00:00,31.07,31.13,31.07,31.09,4300.0,24.6599,24.7075,24.6599,24.6757,4300.0
2009-09-01 13:05:00,31.1,31.11,30.89,30.93,9600.0,24.6837,24.6916,24.517,24.5487,9600.0
2009-09-01 13:10:00,30.95,30.97,30.88,30.94,3300.0,24.5646,24.5805,24.5091,24.5567,3300.0
2009-09-01 13:15:00,30.94,30.96,30.86,30.88,4900.0,24.5567,24.5726,24.4932,24.5091,4900.0
2009-09-01 13:20:00,30.9,30.93,30.87,30.93,4700.0,24.5249,24.5487,24.5011,24.5487,4700.0
2009-09-01 13:25:00,30.91,30.98,30.91,30.92,4900.0,24.5329,24.5884,24.5329,24.5408,4900.0
2009-09-01 13:30:00,30.94,31.0,30.86,30.93,15400.0,24.5567,24.6043,24.4932,24.5487,15400.0
2009-09-01 13:35:00,30.93,30.97,30.86,30.86,7900.0,24.5487,24.5805,24.4932,24.4932,7900.0
2009-09-01 13:40:00,30.84,30.98,30.84,30.9,6100.0,24.4773,24.5884,24.4773,24.5249,6100.0
2009-09-01 13:45:00,30.89,30.97,30.88,30.91,8700.0,24.517,24.5805,24.5091,24.5329,8700.0
2009-09-01 13:50:00,30.9,30.95,30.9,30.95,1700.0,24.5249,24.5646,24.5249,24.5646,1700.0
2009-09-01 13:55:00,30.99,31.05,30.98,31.05,2700.0,24.5964,24.644,24.5884,24.644,2700.0
2009-09-01 14:00:00,31.05,31.07,31.02,31.03,3300.0,24.644,24.6599,24.6202,24.6281,3300.0
2009-09-01 14:05:00,31.03,31.04,31.02,31.04,1900.0,24.6281,24.636,24.6202,24.636,1900.0
2009-09-01 14:10:00,31.04,31.1,31.03,31.08,4900.0,24.636,24.6837,24.6281,24.6678,4900.0
2009-09-01 14:15:00,31.09,31.11,31.03,31.11,4000.0,24.6757,24.6916,24.6281,24.6916,4000.0
2009-09-01 14:20:00,31.12,31.13,31.01,31.02,3600.0,24.6995,24.7075,24.6122,24.6202,3600.0
2009-09-01 14:25:00,31.0,31.07,31.0,31.07,2000.0,24.6043,24.6599,24.6043,24.6599,2000.0
2009-09-01 14:30:00,31.04,31.1,31.04,31.1,2700.0,24.636,24.6837,24.636,24.6837,2700.0
2009-09-01 14:35:00,31.1,31.12,31.09,31.12,1100.0,24.6837,24.6995,24.6757,24.6995,1100.0
2009-09-01 14:40:00,31.1,31.11,30.96,30.98,6900.0,24.6837,24.6916,24.5726,24.5884,6900.0
2009-09-01 14:45:00,30.97,31.04,30.96,31.02,3200.0,24.5805,24.636,24.5726,24.6202,3200.0
2009-09-01 14:50:00,31.02,31.06,30.97,31.02,5200.0,24.6202,24.6519,24.5805,24.6202,5200.0
2009-09-01 14:55:00,31.01,31.07,31.01,31.02,3800.0,24.6122,24.6599,24.6122,24.6202,3800.0
2009-09-01 15:00:00,31.02,31.05,31.01,31.05,4600.0,24.6202,24.644,24.6122,24.644,4600.0
2009-09-01 15:05:00,31.05,31.08,30.98,31.04,10200.0,24.644,24.6678,24.5884,24.636,10200.0
2009-09-01 15:10:00,31.06,31.12,31.06,31.1,6100.0,24.6519,24.6995,24.6519,24.6837,6100.0
2009-09-01 15:15:00,31.1,31.11,31.08,31.09,4600.0,24.6837,24.6916,24.6678,24.6757,4600.0
2009-09-01 15:20:00,31.09,31.12,31.06,31.07,10000.0,24.6757,24.6995,24.6519,24.6599,10000.0
2009-09-01 15:25:00,31.07,31.07,30.96,31.01,8000.0,24.6599,24.6599,24.5726,24.6122,8000.0
2009-09-01 15:30:00,30.99,31.05,30.98,31.05,6100.0,24.5964,24.644,24.5884,24.644,6100.0
2009-09-01 15:35:00,31.03,31.04,30.96,31.02,7700.0,24.6281,24.636,24.5726,24.6202,7700.0
2009-09-01 15:40:00,31.02,31.03,30.9,30.94,17000.0,24.6202,24.6281,24.5249,24.5567,17000.0
2009-09-01 15:45:00,30.93,30.94,30.85,30.88,14100.0,24.5487,24.5567,24.4852,24.5091,14100.0
2009-09-01 15:50:00,30.92,31.02,30.86,31.01,14800.0,24.5408,24.6202,24.4932,24.6122,14800.0
2009-09-01 15:55:00,31.01,31.03,30.91,30.92,21400.0,24.6122,24.6281,24.5329,24.5408,21400.0
2009-09-02 09:30:00,30.83,31.16,30.83,30.93,11600.0,24.4694,24.7313,24.4694,24.5487,11600.0
2009-09-02 09:35:00,30.96,31.06,30.6,30.66,10500.0,24.5726,24.6519,24.2868,24.3344,10500.0
2009-09-02 09:40:00,30.63,30.84,30.6,30.72,8000.0,24.3106,24.4773,24.2868,24.3821,8000.0
2009-09-02 09:45:00,30.72,30.94,30.72,30.89,11000.0,24.3821,24.5567,24.3821,24.517,11000.0
2009-09-02 09:50:00,30.89,31.19,30.89,31.11,12400.0,24.517,24.7551,24.517,24.6916,12400.0
2009-09-02 09:55:00,31.15,31.15,30.93,30.95,4200.0,24.7234,24.7234,24.5487,24.5646,4200.0
2009-09-02 10:00:00,30.92,31.07,30.85,30.92,13200.0,24.5408,24.6599,24.4852,24.5408,13200.0
2009-09-02 10:05:00,30.91,31.17,30.91,31.14,17500.0,24.5329,24.7392,24.5329,24.7154,17500.0
2009-09-02 10:10:00,31.14,31.19,31.04,31.14,7900.0,24.7154,24.7551,24.636,24.7154,7900.0
2009-09-02 10:15:00,31.13,31.16,31.04,31.14,9500.0,24.7075,24.7313,24.636,24.7154,9500.0
2009-09-02 10:20:00,31.13,31.14,31.06,31.08,3400.0,24.7075,24.7154,24.6519,24.6678,3400.0
2009-09-02 10:25:00,31.08,31.08,31.06,31.07,2200.0,24.6678,24.6678,24.6519,24.6599,2200.0
2009-09-02 10:30:00,31.04,31.1,30.89,30.95,13600.0,24.636,24.6837,24.517,24.5646,13600.0
2009-09-02 10:35:00,30.95,31.12,30.95,31.08,7700.0,24.5646,24.6995,24.5646,24.6678,7700.0
2009-09-02 10:40:00,31.09,31.22,31.09,31.21,7200.0,24.6757,24.7789,24.6757,24.771,7200.0
2009-09-02 10:45:00,31.18,31.3,31.18,31.27,4500.0,24.7472,24.8424,24.7472,24.8186,4500.0
2009-09-02 10:50:00,31.27,31.28,31.2,31.28,5400.0,24.8186,24.8265,24.763,24.8265,5400.0
2009-09-02 10:55:00,31.27,31.47,31.27,31.46,9700.0,24.8186,24.9773,24.8186,24.9694,9700.0
2009-09-02 11:00:00,31.45,31.45,31.31,31.32,7100.0,24.9615,24.9615,24.8503,24.8583,7100.0
2009-09-02 11:05:00,31.3,31.34,31.17,31.28,9200.0,24.8424,24.8742,24.7392,24.8265,9200.0
2009-09-02 11:10:00,31.27,31.35,31.26,31.27,2800.0,24.8186,24.8821,24.8107,24.8186,2800.0
2009-09-02 11:15:00,31.24,31.33,31.22,31.28,5400.0,24.7948,24.8662,24.7789,24.8265,5400.0
2009-09-02 11:20:00,31.27,31.36,31.26,31.35,1700.0,24.8186,24.89,24.8107,24.8821,1700.0
2009-09-02 11:25:00,31.36,31.41,31.29,31.41,4300.0,24.89,24.9297,24.8345,24.9297,4300.0
2009-09-02 11:30:00,31.42,31.49,31.41,31.44,6200.0,24.9376,24.9932,24.9297,24.9535,6200.0
2009-09-02 11:35:00,31.43,31.56,31.42,31.52,15200.0,24.9456,25.0488,24.9376,25.017,15200.0
2009-09-02 11:40:00,31.53,31.6,31.51,31.54,7600.0,25.025,25.0805,25.0091,25.0329,7600.0
2009-09-02 11:45:00,31.54,31.64,31.54,31.64,8400.0,25.0329,25.1123,25.0329,25.1123,8400.0
2009-09-02 11:50:00,31.63,31.7,31.61,31.61,7800.0,25.1043,25.1599,25.0884,25.0884,7800.0
2009-09-02 11:55:00,31.61,31.62,31.47,31.52,8000.0,25.0884,25.0964,24.9773,25.017,8000.0
2009-09-02 12:00:00,31.52,31.59,31.46,31.48,10900.0,25.017,25.0726,24.9694,24.9853,10900.0
2009-09-02 12:05:00,31.46,31.5,31.41,31.45,7400.0,24.9694,25.0011,24.9297,24.9615,7400.0
2009-09-02 12:10:00,31.45,31.54,31.44,31.44,9900.0,24.9615,25.0329,24.9535,24.9535,9900.0
2009-09-02 12:15:00,31.44,31.46,31.44,31.45,1500.0,24.9535,24.9694,24.9535,24.9615,1500.0
2009-09-02 12:20:00,31.44,31.59,31.44,31.56,9000.0,24.9535,25.0726,24.9535,25.0488,9000.0
2009-09-02 12:25:00,31.55,31.57,31.5,31.5,4200.0,25.0408,25.0567,25.0011,25.0011,4200.0
2009-09-02 12:30:00,31.5,31.5,31.47,31.47,3400.0,25.0011,25.0011,24.9773,24.9773,3400.0
2009-09-02 12:35:00,31.47,31.54,31.44,31.53,9800.0,24.9773,25.0329,24.9535,25.025,9800.0
2009-09-02 12:40:00,31.51,31.52,31.51,31.52,3000.0,25.0091,25.017,25.0091,25.017,3000.0
2009-09-02 12:45:00,31.52,31.56,31.51,31.51,3800.0,25.017,25.0488,25.0091,25.0091,3800.0
2009-09-02 12:50:00,31.52,31.53,31.48,31.48,4200.0,25.017,25.025,24.9853,24.9853,4200.0
2009-09-02 12:55:00,31.47,31.5,31.45,31.5,3800.0,24.9773,25.0011,24.9615,25.0011,3800.0
2009-09-02 13:00:00,31.49,31.5,31.44,31.44,2200.0,24.9932,25.0011,24.9535,24.9535,2200.0
2009-09-02 13:05:00,31.42,31.42,31.35,31.36,3000.0,24.9376,24.9376,24.8821,24.89,3000.0
2009-09-02 13:10:00,31.37,31.37,31.36,31.37,1500.0,24.898,24.898,24.89,24.898,1500.0
2009-09-02 13:15:00,31.37,31.46,31.37,31.45,5300.0,24.898,24.9694,24.898,24.9615,5300.0
2009-09-02 13:20:00,31.44,31.44,31.38,31.39,4600.0,24.9535,24.9535,24.9059,24.9138,4600.0
2009-09-02 13:25:00,31.4,31.41,31.36,31.36,2300.0,24.9218,24.9297,24.89,24.89,2300.0
2009-09-02 13:30:00,31.35,31.35,31.31,31.32,2000.0,24.8821,24.8821,24.8503,24.8583,2000.0
2009-09-02 13:35:00,31.32,31.32,31.29,31.3,4000.0,24.8583,24.8583,24.8345,24.8424,4000.0
2009-09-02 13:40:00,31.29,31.36,31.29,31.36,4700.0,24.8345,24.89,24.8345,24.89,4700.0
2009-09-02 13:45:00,31.35,31.38,31.35,31.38,1900.0,24.8821,24.9059,24.8821,24.9059,1900.0
2009-09-02 13:50:00,31.39,31.4,31.37,31.37,2600.0,24.9138,24.9218,24.898,24.898,2600.0
2009-09-02 13:55:00,31.37,31.37,31.31,31.33,2900.0,24.898,24.898,24.8503,24.8662,2900.0
2009-09-02 14:00:00,31.34,31.34,31.29,31.33,5000.0,24.8742,24.8742,24.8345,24.8662,5000.0
2009-09-02 14:05:00,31.31,31.37,31.31,31.34,6400.0,24.8503,24.898,24.8503,24.8742,6400.0
2009-09-02 14:10:00,31.35,31.35,31.3,31.32,4500.0,24.8821,24.8821,24.8424,24.8583,4500.0
2009-09-02 14:15:00,31.33,31.34,31.25,31.26,3500.0,24.8662,24.8742,24.8027,24.8107,3500.0
2009-09-02 14:20:00,31.28,31.31,31.27,31.3,2700.0,24.8265,24.8503,24.8186,24.8424,2700.0
2009-09-02 14:25:00,31.28,31.34,31.28,31.34,2700.0,24.8265,24.8742,24.8265,24.8742,2700.0
2009-09-02 14:30:00,31.35,31.4,31.34,31.4,4600.0,24.8821,24.9218,24.8742,24.9218,4600.0
2009-09-02 14:35:00,31.41,31.41,31.36,31.37,3300.0,24.9297,24.9297,24.89,24.898,3300.0
2009-09-02 14:40:00,31.37,31.45,31.36,31.36,10700.0,24.898,24.9615,24.89,24.89,10700.0
2009-09-02 14:45:00,31.35,31.36,31.35,31.36,900.0,24.8821,24.89,24.8821,24.89,900.0
2009-09-02 14:50:00,31.39,31.41,31.39,31.4,3100.0,24.9138,24.9297,24.9138,24.9218,3100.0
2009-09-02 14:55:00,31.39,31.43,31.36,31.37,7300.0,24.9138,24.9456,24.89,24.898,7300.0
2009-09-02 15:00:00,31.36,31.38,31.34,31.37,6100.0,24.89,24.9059,24.8742,24.898,6100.0
2009-09-02 15:05:00,31.36,31.4,31.36,31.4,4000.0,24.89,24.9218,24.89,24.9218,4000.0
2009-09-02 15:10:00,31.39,31.45,31.39,31.44,6200.0,24.9138,24.9615,24.9138,24.9535,6200.0
2009-09-02 15:15:00,31.44,31.55,31.42,31.52,8500.0,24.9535,25.0408,24.9376,25.017,8500.0
2009-09-02 15:20:00,31.51,31.51,31.45,31.45,2900.0,25.0091,25.0091,24.9615,24.9615,2900.0
2009-09-02 15:25:00,31.44,31.44,31.39,31.39,2600.0,24.9535,24.9535,24.9138,24.9138,2600.0
2009-09-02 15:30:00,31.4,31.48,31.4,31.44,10100.0,24.9218,24.9853,24.9218,24.9535,10100.0
2009-09-02 15:35:00,31.44,31.48,31.41,31.48,7100.0,24.9535,24.9853,24.9297,24.9853,7100.0
2009-09-02 15:40:00,31.48,31.49,31.33,31.4,11100.0,24.9853,24.9932,24.8662,24.9218,11100.0
2009-09-02 15:45:00,31.4,31.42,31.36,31.37,11500.0,24.9218,24.9376,24.89,24.898,11500.0
2009-09-02 15:50:00,31.37,31.43,31.37,31.39,10900.0,24.898,24.9456,24.898,24.9138,10900.0
2009-09-02 15:55:00,31.39,31.41,31.33,31.39,27900.0,24.9138,24.9297,24.8662,24.9138,27900.0
2009-09-03 09:30:00,31.5,31.61,31.41,31.41,6800.0,25.0011,25.0884,24.9297,24.9297,6800.0
2009-09-03 09:35:00,31.44,31.5,31.38,31.38,5200.0,24.9535,25.0011,24.9059,24.9059,5200.0
2009-09-03 09:40:00,31.37,31.37,31.22,31.26,4200.0,24.898,24.898,24.7789,24.8107,4200.0
2009-09-03 09:45:00,31.25,31.38,31.25,31.35,3500.0,24.8027,24.9059,24.8027,24.8821,3500.0
2009-09-03 09:50:00,31.36,31.36,31.31,31.32,1900.0,24.89,24.89,24.8503,24.8583,1900.0
2009-09-03 09:55:00,31.34,31.34,31.14,31.27,8800.0,24.8742,24.8742,24.7154,24.8186,8800.0
2009-09-03 10:00:00,31.27,31.38,31.08,31.15,10000.0,24.8186,24.9059,24.6678,24.7234,10000.0
2009-09-03 10:05:00,31.13,31.16,31.0,31.07,9400.0,24.7075,24.7313,24.6043,24.6599,9400.0
2009-09-03 10:10:00,31.11,31.17,31.02,31.12,5300.0,24.6916,24.7392,24.6202,24.6995,5300.0
2009-09-03 10:15:00,31.07,31.12,30.96,31.02,12000.0,24.6599,24.6995,24.5726,24.6202,12000.0
2009-09-03 10:20:00,31.06,31.13,30.97,31.12,10300.0,24.6519,24.7075,24.5805,24.6995,10300.0
2009-09-03 10:25:00,31.15,31.2,31.09,31.2,5800.0,24.7234,24.763,24.6757,24.763,5800.0
2009-09-03 10:30:00,31.2,31.3,31.17,31.3,6000.0,24.763,24.8424,24.7392,24.8424,6000.0
2009-09-03 10:35:00,31.3,31.35,31.25,31.32,3800.0,24.8424,24.8821,24.8027,24.8583,3800.0
2009-09-03 10:40:00,31.34,31.37,31.31,31.35,5400.0,24.8742,24.898,24.8503,24.8821,5400.0
2009-09-03 10:45:00,31.36,31.38,31.32,31.36,3400.0,24.89,24.9059,24.8583,24.89,3400.0
2009-09-03 10:50:00,31.36,31.46,31.35,31.42,8600.0,24.89,24.9694,24.8821,24.9376,8600.0
2009-09-03 10:55:00,31.43,31.43,31.38,31.4,2900.0,24.9456,24.9456,24.9059,24.9218,2900.0
2009-09-03 11:00:00,31.41,31.51,31.41,31.47,4200.0,24.9297,25.0091,24.9297,24.9773,4200.0
2009-09-03 11:05:00,31.45,31.5,31.43,31.5,2600.0,24.9615,25.0011,24.9456,25.0011,2600.0
2009-09-03 11:10:00,31.51,31.58,31.46,31.48,5900.0,25.0091,25.0646,24.9694,24.9853,5900.0
2009-09-03 11:15:00,31.48,31.52,31.46,31.47,2200.0,24.9853,25.017,24.9694,24.9773,2200.0
2009-09-03 11:20:00,31.47,31.48,31.43,31.43,2100.0,24.9773,24.9853,24.9456,24.9456,2100.0
2009-09-03 11:25:00,31.46,31.51,31.46,31.5,2600.0,24.9694,25.0091,24.9694,25.0011,2600.0
2009-09-03 11:30:00,31.49,31.51,31.47,31.49,1800.0,24.9932,25.0091,24.9773,24.9932,1800.0
2009-09-03 11:35:00,31.49,31.54,31.49,31.51,2300.0,24.9932,25.0329,24.9932,25.0091,2300.0
2009-09-03 11:40:00,31.51,31.53,31.51,31.51,1400.0,25.0091,25.025,25.0091,25.0091,1400.0
2009-09-03 11:45:00,31.5,31.52,31.5,31.52,200.0,25.0011,25.017,25.0011,25.017,200.0
2009-09-03 11:50:00,31.51,31.53,31.49,31.5,2000.0,25.0091,25.025,24.9932,25.0011,2000.0
2009-09-03 11:55:00,31.49,31.54,31.49,31.54,1300.0,24.9932,25.0329,24.9932,25.0329,1300.0
2009-09-03 12:00:00,31.52,31.53,31.5,31.5,2000.0,25.017,25.025,25.0011,25.0011,2000.0
2009-09-03 12:05:00,31.51,31.59,31.51,31.59,9300.0,25.0091,25.0726,25.0091,25.0726,9300.0
2009-09-03 12:10:00,31.58,31.58,31.52,31.52,4300.0,25.0646,25.0646,25.017,25.017,4300.0
2009-09-03 12:15:00,31.53,31.59,31.51,31.59,3400.0,25.025,25.0726,25.0091,25.0726,3400.0
2009-09-03 12:20:00,31.59,31.59,31.55,31.55,1300.0,25.0726,25.0726,25.0408,25.0408,1300.0
2009-09-03 12:25:00,31.54,31.55,31.51,31.53,4200.0,25.0329,25.0408,25.0091,25.025,4200.0
2009-09-03 12:30:00,31.54,31.58,31.51,31.57,13300.0,25.0329,25.0646,25.0091,25.0567,13300.0
2009-09-03 12:35:00,31.57,31.59,31.57,31.57,2000.0,25.0567,25.0726,25.0567,25.0567,2000.0
2009-09-03 12:40:00,31.56,31.58,31.54,31.57,2000.0,25.0488,25.0646,25.0329,25.0567,2000.0
2009-09-03 12:45:00,31.56,31.56,31.54,31.54,800.0,25.0488,25.0488,25.0329,25.0329,800.0
2009-09-03 12:50:00,31.54,31.54,31.5,31.5,2700.0,25.0329,25.0329,25.0011,25.0011,2700.0
2009-09-03 12:55:00,31.49,31.49,31.47,31.47,1200.0,24.9932,24.9932,24.9773,24.9773,1200.0
2009-09-03 13:00:00,31.48,31.5,31.47,31.5,6300.0,24.9853,25.0011,24.9773,25.0011,6300.0
2009-09-03 13:05:00,31.51,31.56,31.5,31.53,3800.0,25.0091,25.0488,25.0011,25.025,3800.0
2009-09-03 13:10:00,31.54,31.57,31.49,31.56,9400.0,25.0329,25.0567,24.9932,25.0488,9400.0
2009-09-03 13:15:00,31.55,31.58,31.55,31.55,1400.0,25.0408,25.0646,25.0408,25.0408,1400.0
2009-09-03 13:20:00,31.58,31.61,31.56,31.61,1600.0,25.0646,25.0884,25.0488,25.0884,1600.0
2009-09-03 13:25:00,31.62,31.64,31.6,31.6,2300.0,25.0964,25.1123,25.0805,25.0805,2300.0
2009-09-03 13:30:00,31.6,31.63,31.58,31.6,4200.0,25.0805,25.1043,25.0646,25.0805,4200.0
2009-09-03 13:35:00,31.61,31.62,31.58,31.58,1100.0,25.0884,25.0964,25.0646,25.0646,1100.0
2009-09-03 13:40:00,31.59,31.59,31.53,31.53,2400.0,25.0726,25.0726,25.025,25.025,2400.0
2009-09-03 13:45:00,31.52,31.53,31.52,31.52,1100.0,25.017,25.025,25.017,25.017,1100.0
2009-09-03 13:50:00,31.52,31.54,31.52,31.54,2500.0,25.017,25.0329,25.017,25.0329,2500.0
2009-09-03 13:55:00,31.53,31.53,31.5,31.51,1400.0,25.025,25.025,25.0011,25.0091,1400.0
2009-09-03 14:00:00,31.51,31.51,31.51,31.51,100.0,25.0091,25.0091,25.0091,25.0091,100.0
2009-09-03 14:05:00,31.52,31.57,31.51,31.55,3000.0,25.017,25.0567,25.0091,25.0408,3000.0
2009-09-03 14:10:00,31.54,31.55,31.49,31.49,1900.0,25.0329,25.0408,24.9932,24.9932,1900.0
2009-09-03 14:15:00,31.48,31.49,31.48,31.48,1000.0,24.9853,24.9932,24.9853,24.9853,1000.0
2009-09-03 14:20:00,31.48,31.49,31.44,31.48,2900.0,24.9853,24.9932,24.9535,24.9853,2900.0
2009-09-03 14:25:00,31.47,31.48,31.46,31.46,1400.0,24.9773,24.9853,24.9694,24.9694,1400.0
2009-09-03 14:30:00,31.47,31.47,31.45,31.46,2000.0,24.9773,24.9773,24.9615,24.9694,2000.0
2009-09-03 14:35:00,31.47,31.47,31.44,31.44,1200.0,24.9773,24.9773,24.9535,24.9535,1200.0
2009-09-03 14:40:00,31.44,31.44,31.4,31.4,2200.0,24.9535,24.9535,24.9218,24.9218,2200.0
2009-09-03 14:45:00,31.39,31.43,31.39,31.4,3400.0,24.9138,24.9456,24.9138,24.9218,3400.0
2009-09-03 14:50:00,31.41,31.44,31.41,31.44,2000.0,24.9297,24.9535,24.9297,24.9535,2000.0
2009-09-03 14:55:00,31.43,31.44,31.42,31.44,2000.0,24.9456,24.9535,24.9376,24.9535,2000.0
2009-09-03 15:00:00,31.44,31.48,31.42,31.44,3300.0,24.9535,24.9853,24.9376,24.9535,3300.0
2009-09-03 15:05:00,31.46,31.49,31.45,31.48,2900.0,24.9694,24.9932,24.9615,24.9853,2900.0
2009-09-03 15:10:00,31.48,31.53,31.44,31.53,2400.0,24.9853,25.025,24.9535,25.025,2400.0
2009-09-03 15:15:00,31.52,31.55,31.49,31.53,14300.0,25.017,25.0408,24.9932,25.025,14300.0
2009-09-03 15:20:00,31.52,31.56,31.52,31.55,4400.0,25.017,25.0488,25.017,25.0408,4400.0
2009-09-03 15:25:00,31.55,31.56,31.51,31.52,2800.0,25.0408,25.0488,25.0091,25.017,2800.0
2009-09-03 15:30:00,31.52,31.61,31.52,31.56,7700.0,25.017,25.0884,25.017,25.0488,7700.0
2009-09-03 15:35:00,31.57,31.65,31.57,31.64,6700.0,25.0567,25.1202,25.0567,25.1123,6700.0
2009-09-03 15:40:00,31.66,31.66,31.61,31.62,5600.0,25.1281,25.1281,25.0884,25.0964,5600.0
2009-09-03 15:45:00,31.61,31.74,31.61,31.74,9000.0,25.0884,25.1916,25.0884,25.1916,9000.0
2009-09-03 15:50:00,31.74,31.77,31.72,31.77,20200.0,25.1916,25.2154,25.1758,25.2154,20200.0
2009-09-03 15:55:00,31.77,31.86,31.77,31.83,37200.0,25.2154,25.2869,25.2154,25.2631,37200.0
2009-09-04 09:30:00,31.83,31.85,31.72,31.85,2700.0,25.2631,25.2789,25.1758,25.2789,2700.0
2009-09-04 09:35:00,31.93,31.96,31.68,31.7,3600.0,25.3424,25.3662,25.144,25.1599,3600.0
2009-09-04 09:40:00,31.71,31.83,31.69,31.69,5000.0,25.1678,25.2631,25.1519,25.1519,5000.0
2009-09-04 09:45:00,31.7,31.71,31.55,31.55,6400.0,25.1599,25.1678,25.0408,25.0408,6400.0
2009-09-04 09:50:00,31.57,31.57,31.41,31.56,6500.0,25.0567,25.0567,24.9297,25.0488,6500.0
2009-09-04 09:55:00,31.57,31.66,31.55,31.55,2700.0,25.0567,25.1281,25.0408,25.0408,2700.0
2009-09-04 10:00:00,31.53,31.68,31.53,31.63,3600.0,25.025,25.144,25.025,25.1043,3600.0
2009-09-04 10:05:00,31.59,31.67,31.59,31.6,2600.0,25.0726,25.1361,25.0726,25.0805,2600.0
2009-09-04 10:10:00,31.6,31.7,31.58,31.67,3100.0,25.0805,25.1599,25.0646,25.1361,3100.0
2009-09-04 10:15:00,31.65,31.68,31.65,31.68,1500.0,25.1202,25.144,25.1202,25.144,1500.0
2009-09-04 10:20:00,31.69,31.76,31.69,31.75,3400.0,25.1519,25.2075,25.1519,25.1996,3400.0
2009-09-04 10:25:00,31.79,31.84,31.76,31.83,4300.0,25.2313,25.271,25.2075,25.2631,4300.0
2009-09-04 10:30:00,31.83,31.87,31.77,31.85,4100.0,25.2631,25.2948,25.2154,25.2789,4100.0
2009-09-04 10:35:00,31.83,31.89,31.82,31.84,2800.0,25.2631,25.3107,25.2551,25.271,2800.0
2009-09-04 10:40:00,31.86,31.88,31.81,31.81,1900.0,25.2869,25.3027,25.2472,25.2472,1900.0
2009-09-04 10:45:00,31.81,31.84,31.8,31.82,900.0,25.2472,25.271,25.2392,25.2551,900.0
2009-09-04 10:50:00,31.81,31.82,31.8,31.81,2000.0,25.2472,25.2551,25.2392,25.2472,2000.0
2009-09-04 10:55:00,31.81,31.83,31.81,31.83,1700.0,25.2472,25.2631,25.2472,25.2631,1700.0
2009-09-04 11:00:00,31.82,31.83,31.75,31.75,3400.0,25.2551,25.2631,25.1996,25.1996,3400.0
2009-09-04 11:05:00,31.76,31.78,31.76,31.78,1400.0,25.2075,25.2234,25.2075,25.2234,1400.0
2009-09-04 11:10:00,31.75,31.78,31.75,31.78,1800.0,25.1996,25.2234,25.1996,25.2234,1800.0
2009-09-04 11:15:00,31.79,31.79,31.78,31.78,1300.0,25.2313,25.2313,25.2234,25.2234,1300.0
2009-09-04 11:20:00,31.77,31.81,31.77,31.79,1400.0,25.2154,25.2472,25.2154,25.2313,1400.0
2009-09-04 11:25:00,31.77,31.77,31.77,31.77,300.0,25.2154,25.2154,25.2154,25.2154,300.0
2009-09-04 11:30:00,31.77,31.77,31.73,31.77,3100.0,25.2154,25.2154,25.1837,25.2154,3100.0
2009-09-04 11:35:00,31.78,31.84,31.78,31.81,2200.0,25.2234,25.271,25.2234,25.2472,2200.0
2009-09-04 11:40:00,31.8,31.86,31.8,31.85,12400.0,25.2392,25.2869,25.2392,25.2789,12400.0
2009-09-04 11:45:00,31.85,31.86,31.78,31.83,30700.0,25.2789,25.2869,25.2234,25.2631,30700.0
2009-09-04 11:50:00,31.83,31.86,31.83,31.83,1000.0,25.2631,25.2869,25.2631,25.2631,1000.0
2009-09-04 11:55:00,31.83,31.93,31.83,31.93,2000.0,25.2631,25.3424,25.2631,25.3424,2000.0
2009-09-04 12:00:00,31.92,31.95,31.92,31.94,2300.0,25.3345,25.3583,25.3345,25.3504,2300.0
2009-09-04 12:05:00,31.95,32.07,31.95,32.07,10500.0,25.3583,25.4535,25.3583,25.4535,10500.0
2009-09-04 12:10:00,32.08,32.08,32.02,32.05,3600.0,25.4615,25.4615,25.4139,25.4377,3600.0
2009-09-04 12:15:00,32.05,32.08,32.0,32.0,6500.0,25.4377,25.4615,25.398,25.398,6500.0
2009-09-04 12:20:00,31.98,32.03,31.98,32.02,1400.0,25.3821,25.4218,25.3821,25.4139,1400.0
2009-09-04 12:25:00,32.02,32.03,32.0,32.0,2900.0,25.4139,25.4218,25.398,25.398,2900.0
2009-09-04 12:30:00,31.99,31.99,31.97,31.98,2100.0,25.39,25.39,25.3742,25.3821,2100.0
2009-09-04 12:35:00,31.99,32.03,31.99,32.0,2400.0,25.39,25.4218,25.39,25.398,2400.0
2009-09-04 12:40:00,31.99,32.0,31.99,31.99,1400.0,25.39,25.398,25.39,25.39,1400.0
2009-09-04 12:45:00,31.99,32.0,31.99,32.0,400.0,25.39,25.398,25.39,25.398,400.0
2009-09-04 12:50:00,32.0,32.06,32.0,32.05,1900.0,25.398,25.4456,25.398,25.4377,1900.0
2009-09-04 12:55:00,32.03,32.06,32.03,32.06,1100.0,25.4218,25.4456,25.4218,25.4456,1100.0
2009-09-04 13:00:00,32.05,32.06,32.05,32.05,1800.0,25.4377,25.4456,25.4377,25.4377,1800.0
2009-09-04 13:05:00,32.05,32.08,31.99,31.99,4100.0,25.4377,25.4615,25.39,25.39,4100.0
2009-09-04 13:10:00,31.99,31.99,31.99,31.99,0.0,25.39,25.39,25.39,25.39,0.0
2009-09-04 13:15:00,31.99,32.1,31.99,32.1,2500.0,25.39,25.4774,25.39,25.4774,2500.0
2009-09-04 13:20:00,32.12,32.21,32.12,32.17,4900.0,25.4932,25.5647,25.4932,25.5329,4900.0
2009-09-04 13:25:00,32.15,32.15,32.12,32.14,800.0,25.517,25.517,25.4932,25.5091,800.0
2009-09-04 13:30:00,32.14,32.17,32.14,32.17,700.0,25.5091,25.5329,25.5091,25.5329,700.0
2009-09-04 13:35:00,32.18,32.19,32.17,32.17,3000.0,25.5408,25.5488,25.5329,25.5329,3000.0
2009-09-04 13:40:00,32.16,32.2,32.14,32.18,9700.0,25.525,25.5567,25.5091,25.5408,9700.0
2009-09-04 13:45:00,32.18,32.22,32.18,32.2,3200.0,25.5408,25.5726,25.5408,25.5567,3200.0
2009-09-04 13:50:00,32.2,32.21,32.19,32.21,3400.0,25.5567,25.5647,25.5488,25.5647,3400.0
2009-09-04 13:55:00,32.2,32.23,32.18,32.21,6000.0,25.5567,25.5805,25.5408,25.5647,6000.0
2009-09-04 14:00:00,32.2,32.21,32.17,32.19,2600.0,25.5567,25.5647,25.5329,25.5488,2600.0
2009-09-04 14:05:00,32.2,32.21,32.18,32.2,9600.0,25.5567,25.5647,25.5408,25.5567,9600.0
2009-09-04 14:10:00,32.2,32.2,32.19,32.2,2100.0,25.5567,25.5567,25.5488,25.5567,2100.0
2009-09-04 14:15:00,32.2,32.2,32.19,32.2,2500.0,25.5567,25.5567,25.5488,25.5567,2500.0
2009-09-04 14:20:00,32.2,32.2,32.19,32.19,1000.0,25.5567,25.5567,25.5488,25.5488,1000.0
2009-09-04 14:25:00,32.18,32.18,32.14,32.16,10000.0,25.5408,25.5408,25.5091,25.525,10000.0
2009-09-04 14:30:00,32.16,32.16,32.09,32.09,3300.0,25.525,25.525,25.4694,25.4694,3300.0
2009-09-04 14:35:00,32.1,32.11,32.08,32.08,2600.0,25.4774,25.4853,25.4615,25.4615,2600.0
2009-09-04 14:40:00,32.1,32.12,32.1,32.12,1500.0,25.4774,25.4932,25.4774,25.4932,1500.0
2009-09-04 14:45:00,32.13,32.17,32.13,32.16,1500.0,25.5012,25.5329,25.5012,25.525,1500.0
2009-09-04 14:50:00,32.15,32.16,32.14,32.16,1100.0,25.517,25.525,25.5091,25.525,1100.0
2009-09-04 14:55:00,32.15,32.2,32.15,32.2,1200.0,25.517,25.5567,25.517,25.5567,1200.0
2009-09-04 15:00:00,32.19,32.22,32.19,32.21,1300.0,25.5488,25.5726,25.5488,25.5647,1300.0
2009-09-04 15:05:00,32.22,32.23,32.12,32.12,14600.0,25.5726,25.5805,25.4932,25.4932,14600.0
2009-09-04 15:10:00,32.13,32.19,32.13,32.18,5400.0,25.5012,25.5488,25.5012,25.5408,5400.0
2009-09-04 15:15:00,32.18,32.21,32.17,32.19,2300.0,25.5408,25.5647,25.5329,25.5488,2300.0
2009-09-04 15:20:00,32.19,32.22,32.18,32.18,7400.0,25.5488,25.5726,25.5408,25.5408,7400.0
2009-09-04 15:25:00,32.17,32.18,32.16,32.17,3100.0,25.5329,25.5408,25.525,25.5329,3100.0
2009-09-04 15:30:00,32.16,32.19,32.12,32.13,4800.0,25.525,25.5488,25.4932,25.5012,4800.0
2009-09-04 15:35:00,32.13,32.19,32.13,32.17,8400.0,25.5012,25.5488,25.5012,25.5329,8400.0
2009-09-04 15:40:00,32.18,32.24,32.18,32.22,7700.0,25.5408,25.5885,25.5408,25.5726,7700.0
2009-09-04 15:45:00,32.24,32.3,32.24,32.28,6400.0,25.5885,25.6361,25.5885,25.6202,6400.0
2009-09-04 15:50:00,32.29,32.33,32.28,32.3,6900.0,25.6282,25.6599,25.6202,25.6361,6900.0
2009-09-04 15:55:00,32.31,32.33,32.3,32.32,15200.0,25.644,25.6599,25.6361,25.652,15200.0
2009-09-08 09:30:00,32.73,33.93,32.73,33.47,67300.0,25.9774,26.9298,25.9774,26.5647,67300.0
2009-09-08 09:35:00,33.5,33.59,33.33,33.58,20800.0,26.5885,26.6599,26.4536,26.652,20800.0
2009-09-08 09:40:00,33.58,33.59,33.31,33.32,14600.0,26.652,26.6599,26.4377,26.4457,14600.0
2009-09-08 09:45:00,33.32,33.44,33.24,33.44,10300.0,26.4457,26.5409,26.3822,26.5409,10300.0
2009-09-08 09:50:00,33.41,33.46,33.41,33.46,3600.0,26.5171,26.5568,26.5171,26.5568,3600.0
2009-09-08 09:55:00,33.45,33.46,33.31,33.38,22500.0,26.5488,26.5568,26.4377,26.4933,22500.0
2009-09-08 10:00:00,33.35,33.43,33.31,33.39,19000.0,26.4695,26.533,26.4377,26.5012,19000.0
2009-09-08 10:05:00,33.37,33.37,33.2,33.24,11900.0,26.4853,26.4853,26.3504,26.3822,11900.0
2009-09-08 10:10:00,33.22,33.38,33.21,33.36,41800.0,26.3663,26.4933,26.3583,26.4774,41800.0
2009-09-08 10:15:00,33.34,33.37,33.25,33.25,18900.0,26.4615,26.4853,26.3901,26.3901,18900.0
2009-09-08 10:20:00,33.24,33.3,33.21,33.29,18200.0,26.3822,26.4298,26.3583,26.4218,18200.0
2009-09-08 10:25:00,33.27,33.28,33.24,33.25,11500.0,26.406,26.4139,26.3822,26.3901,11500.0
2009-09-08 10:30:00,33.29,33.34,33.27,33.33,18500.0,26.4218,26.4615,26.406,26.4536,18500.0
2009-09-08 10:35:00,33.33,33.33,33.22,33.29,12900.0,26.4536,26.4536,26.3663,26.4218,12900.0
2009-09-08 10:40:00,33.29,33.33,33.26,33.33,8600.0,26.4218,26.4536,26.398,26.4536,8600.0
2009-09-08 10:45:00,33.34,33.36,33.34,33.35,6400.0,26.4615,26.4774,26.4615,26.4695,6400.0
2009-09-08 10:50:00,33.35,33.36,33.32,33.34,4600.0,26.4695,26.4774,26.4457,26.4615,4600.0
2009-09-08 10:55:00,33.32,33.35,33.32,33.34,2000.0,26.4457,26.4695,26.4457,26.4615,2000.0
2009-09-08 11:00:00,33.32,33.32,33.29,33.3,4600.0,26.4457,26.4457,26.4218,26.4298,4600.0
2009-09-08 11:05:00,33.3,33.34,33.29,33.33,12400.0,26.4298,26.4615,26.4218,26.4536,12400.0
2009-09-08 11:10:00,33.34,33.46,33.34,33.45,36400.0,26.4615,26.5568,26.4615,26.5488,36400.0
2009-09-08 11:15:00,33.46,33.5,33.45,33.5,8700.0,26.5568,26.5885,26.5488,26.5885,8700.0
2009-09-08 11:20:00,33.47,33.48,33.43,33.45,2600.0,26.5647,26.5726,26.533,26.5488,2600.0
2009-09-08 11:25:00,33.44,33.51,33.4,33.4,11600.0,26.5409,26.5965,26.5091,26.5091,11600.0
2009-09-08 11:30:00,33.4,33.41,33.32,33.32,10400.0,26.5091,26.5171,26.4457,26.4457,10400.0
2009-09-08 11:35:00,33.33,33.36,33.3,33.3,9000.0,26.4536,26.4774,26.4298,26.4298,9000.0
2009-09-08 11:40:00,33.3,33.31,33.3,33.3,4100.0,26.4298,26.4377,26.4298,26.4298,4100.0
2009-09-08 11:45:00,33.3,33.3,33.25,33.26,18200.0,26.4298,26.4298,26.3901,26.398,18200.0
2009-09-08 11:50:00,33.26,33.29,33.25,33.29,4800.0,26.398,26.4218,26.3901,26.4218,4800.0
2009-09-08 11:55:00,33.28,33.31,33.23,33.24,15300.0,26.4139,26.4377,26.3742,26.3822,15300.0
2009-09-08 12:00:00,33.25,33.27,33.25,33.25,500.0,26.3901,26.406,26.3901,26.3901,500.0
2009-09-08 12:05:00,33.25,33.28,33.25,33.26,3800.0,26.3901,26.4139,26.3901,26.398,3800.0
2009-09-08 12:10:00,33.25,33.27,33.25,33.27,4700.0,26.3901,26.406,26.3901,26.406,4700.0
2009-09-08 12:15:00,33.27,33.28,33.26,33.27,2700.0,26.406,26.4139,26.398,26.406,2700.0
2009-09-08 12:20:00,33.26,33.26,33.25,33.26,11500.0,26.398,26.398,26.3901,26.398,11500.0
2009-09-08 12:25:00,33.27,33.27,33.26,33.26,2900.0,26.406,26.406,26.398,26.398,2900.0
2009-09-08 12:30:00,33.26,33.27,33.26,33.27,1300.0,26.398,26.406,26.398,26.406,1300.0
2009-09-08 12:35:00,33.27,33.34,33.25,33.34,13000.0,26.406,26.4615,26.3901,26.4615,13000.0
2009-09-08 12:40:00,33.34,33.34,33.33,33.34,2200.0,26.4615,26.4615,26.4536,26.4615,2200.0
2009-09-08 12:45:00,33.33,33.34,33.33,33.33,600.0,26.4536,26.4615,26.4536,26.4536,600.0
2009-09-08 12:50:00,33.34,33.34,33.32,33.33,1500.0,26.4615,26.4615,26.4457,26.4536,1500.0
2009-09-08 12:55:00,33.32,33.32,33.29,33.29,1200.0,26.4457,26.4457,26.4218,26.4218,1200.0
2009-09-08 13:00:00,33.31,33.32,33.3,33.32,3900.0,26.4377,26.4457,26.4298,26.4457,3900.0
2009-09-08 13:05:00,33.32,33.32,33.31,33.31,1500.0,26.4457,26.4457,26.4377,26.4377,1500.0
2009-09-08 13:10:00,33.31,33.31,33.23,33.26,13300.0,26.4377,26.4377,26.3742,26.398,13300.0
2009-09-08 13:15:00,33.26,33.3,33.26,33.29,7500.0,26.398,26.4298,26.398,26.4218,7500.0
2009-09-08 13:20:00,33.29,33.31,33.29,33.31,5800.0,26.4218,26.4377,26.4218,26.4377,5800.0
2009-09-08 13:25:00,33.3,33.33,33.28,33.32,10500.0,26.4298,26.4536,26.4139,26.4457,10500.0
2009-09-08 13:30:00,33.33,33.35,33.3,33.32,4800.0,26.4536,26.4695,26.4298,26.4457,4800.0
2009-09-08 13:35:00,33.32,33.35,33.32,33.35,3700.0,26.4457,26.4695,26.4457,26.4695,3700.0
2009-09-08 13:40:00,33.34,33.37,33.34,33.34,2100.0,26.4615,26.4853,26.4615,26.4615,2100.0
2009-09-08 13:45:00,33.33,33.33,33.3,33.3,2900.0,26.4536,26.4536,26.4298,26.4298,2900.0
2009-09-08 13:50:00,33.31,33.33,33.3,33.32,4000.0,26.4377,26.4536,26.4298,26.4457,4000.0
2009-09-08 13:55:00,33.32,33.36,33.32,33.35,1900.0,26.4457,26.4774,26.4457,26.4695,1900.0
2009-09-08 14:00:00,33.35,33.35,33.3,33.3,3400.0,26.4695,26.4695,26.4298,26.4298,3400.0
2009-09-08 14:05:00,33.3,33.31,33.29,33.31,5200.0,26.4298,26.4377,26.4218,26.4377,5200.0
2009-09-08 14:10:00,33.3,33.31,33.29,33.31,1800.0,26.4298,26.4377,26.4218,26.4377,1800.0
2009-09-08 14:15:00,33.31,33.36,33.3,33.35,14300.0,26.4377,26.4774,26.4298,26.4695,14300.0
2009-09-08 14:20:00,33.35,33.37,33.34,33.35,10000.0,26.4695,26.4853,26.4615,26.4695,10000.0
2009-09-08 14:25:00,33.34,33.41,33.33,33.4,7700.0,26.4615,26.5171,26.4536,26.5091,7700.0
2009-09-08 14:30:00,33.4,33.41,33.38,33.38,6500.0,26.5091,26.5171,26.4933,26.4933,6500.0
2009-09-08 14:35:00,33.38,33.41,33.38,33.4,9800.0,26.4933,26.5171,26.4933,26.5091,9800.0
2009-09-08 14:40:00,33.41,33.41,33.38,33.4,12100.0,26.5171,26.5171,26.4933,26.5091,12100.0
2009-09-08 14:45:00,33.4,33.41,33.36,33.4,21100.0,26.5091,26.5171,26.4774,26.5091,21100.0
2009-09-08 14:50:00,33.4,33.42,33.37,33.42,26500.0,26.5091,26.525,26.4853,26.525,26500.0
2009-09-08 14:55:00,33.42,33.51,33.42,33.49,21500.0,26.525,26.5965,26.525,26.5806,21500.0
2009-09-08 15:00:00,33.5,33.5,33.41,33.42,12800.0,26.5885,26.5885,26.5171,26.525,12800.0
2009-09-08 15:05:00,33.42,33.43,33.37,33.37,15100.0,26.525,26.533,26.4853,26.4853,15100.0
2009-09-08 15:10:00,33.37,33.38,33.37,33.37,27700.0,26.4853,26.4933,26.4853,26.4853,27700.0
2009-09-08 15:15:00,33.37,33.4,33.35,33.36,42900.0,26.4853,26.5091,26.4695,26.4774,42900.0
2009-09-08 15:20:00,33.36,33.46,33.35,33.45,22700.0,26.4774,26.5568,26.4695,26.5488,22700.0
2009-09-08 15:25:00,33.45,33.45,33.37,33.37,26800.0,26.5488,26.5488,26.4853,26.4853,26800.0
2009-09-08 15:30:00,33.37,33.38,33.35,33.38,20600.0,26.4853,26.4933,26.4695,26.4933,20600.0
2009-09-08 15:35:00,33.38,33.41,33.37,33.41,19100.0,26.4933,26.5171,26.4853,26.5171,19100.0
2009-09-08 15:40:00,33.41,33.46,33.36,33.41,43000.0,26.5171,26.5568,26.4774,26.5171,43000.0
2009-09-08 15:45:00,33.41,33.41,33.34,33.35,39900.0,26.5171,26.5171,26.4615,26.4695,39900.0
2009-09-08 15:50:00,33.34,33.36,33.23,33.24,78800.0,26.4615,26.4774,26.3742,26.3822,78800.0
2009-09-08 15:55:00,33.24,33.37,33.21,33.37,91000.0,26.3822,26.4853,26.3583,26.4853,91000.0
2009-09-09 09:30:00,33.4,33.47,33.35,33.35,14600.0,26.5091,26.5647,26.4695,26.4695,14600.0
2009-09-09 09:35:00,33.35,33.35,33.25,33.3,3500.0,26.4695,26.4695,26.3901,26.4298,3500.0
2009-09-09 09:40:00,33.26,33.36,33.26,33.34,2800.0,26.398,26.4774,26.398,26.4615,2800.0
2009-09-09 09:45:00,33.39,33.7,33.39,33.61,22700.0,26.5012,26.7473,26.5012,26.6758,22700.0
2009-09-09 09:50:00,33.61,33.71,33.59,33.7,5000.0,26.6758,26.7552,26.6599,26.7473,5000.0
2009-09-09 09:55:00,33.71,33.71,33.58,33.59,12200.0,26.7552,26.7552,26.652,26.6599,12200.0
2009-09-09 10:00:00,33.59,33.7,33.58,33.67,7400.0,26.6599,26.7473,26.652,26.7234,7400.0
2009-09-09 10:05:00,33.69,33.77,33.6,33.62,11000.0,26.7393,26.8028,26.6679,26.6838,11000.0
2009-09-09 10:10:00,33.58,33.61,33.51,33.55,4200.0,26.652,26.6758,26.5965,26.6282,4200.0
2009-09-09 10:15:00,33.53,33.67,33.53,33.65,4800.0,26.6123,26.7234,26.6123,26.7076,4800.0
2009-09-09 10:20:00,33.67,33.68,33.58,33.58,7500.0,26.7234,26.7314,26.652,26.652,7500.0
2009-09-09 10:25:00,33.57,33.68,33.57,33.68,6000.0,26.6441,26.7314,26.6441,26.7314,6000.0
2009-09-09 10:30:00,33.68,33.79,33.68,33.79,8700.0,26.7314,26.8187,26.7314,26.8187,8700.0
2009-09-09 10:35:00,33.77,33.81,33.65,33.7,17400.0,26.8028,26.8346,26.7076,26.7473,17400.0
2009-09-09 10:40:00,33.71,33.8,33.68,33.79,12300.0,26.7552,26.8266,26.7314,26.8187,12300.0
2009-09-09 10:45:00,33.79,33.8,33.66,33.69,4900.0,26.8187,26.8266,26.7155,26.7393,4900.0
2009-09-09 10:50:00,33.68,33.75,33.65,33.73,4000.0,26.7314,26.7869,26.7076,26.7711,4000.0
2009-09-09 10:55:00,33.75,33.79,33.75,33.78,4000.0,26.7869,26.8187,26.7869,26.8107,4000.0
2009-09-09 11:00:00,33.79,33.9,33.78,33.88,9600.0,26.8187,26.906,26.8107,26.8901,9600.0
2009-09-09 11:05:00,33.88,33.92,33.78,33.84,14600.0,26.8901,26.9219,26.8107,26.8584,14600.0
2009-09-09 11:10:00,33.82,33.92,33.82,33.91,6900.0,26.8425,26.9219,26.8425,26.9139,6900.0
2009-09-09 11:15:00,33.91,33.94,33.9,33.93,5900.0,26.9139,26.9377,26.906,26.9298,5900.0
2009-09-09 11:20:00,33.93,34.0,33.92,33.99,10100.0,26.9298,26.9854,26.9219,26.9774,10100.0
2009-09-09 11:25:00,34.0,34.06,33.99,34.03,15500.0,26.9854,27.033,26.9774,27.0092,15500.0
2009-09-09 11:30:00,34.04,34.14,34.0,34.13,16100.0,27.0171,27.0965,26.9854,27.0885,16100.0
2009-09-09 11:35:00,34.12,34.14,34.06,34.11,16000.0,27.0806,27.0965,27.033,27.0727,16000.0
2009-09-09 11:40:00,34.06,34.1,33.99,34.0,12200.0,27.033,27.0647,26.9774,26.9854,12200.0
2009-09-09 11:45:00,33.99,34.0,33.97,33.98,9600.0,26.9774,26.9854,26.9615,26.9695,9600.0
2009-09-09 11:50:00,33.98,34.0,33.97,33.98,4500.0,26.9695,26.9854,26.9615,26.9695,4500.0
2009-09-09 11:55:00,33.99,34.0,33.98,33.99,4000.0,26.9774,26.9854,26.9695,26.9774,4000.0
2009-09-09 12:00:00,33.99,33.99,33.97,33.99,4300.0,26.9774,26.9774,26.9615,26.9774,4300.0
2009-09-09 12:05:00,33.99,34.01,33.99,34.01,7900.0,26.9774,26.9933,26.9774,26.9933,7900.0
2009-09-09 12:10:00,34.01,34.09,34.01,34.09,5700.0,26.9933,27.0568,26.9933,27.0568,5700.0
2009-09-09 12:15:00,34.09,34.09,34.08,34.09,3900.0,27.0568,27.0568,27.0489,27.0568,3900.0
2009-09-09 12:20:00,34.09,34.1,34.07,34.09,2900.0,27.0568,27.0647,27.0409,27.0568,2900.0
2009-09-09 12:25:00,34.09,34.09,34.07,34.08,3900.0,27.0568,27.0568,27.0409,27.0489,3900.0
2009-09-09 12:30:00,34.08,34.13,34.07,34.11,7500.0,27.0489,27.0885,27.0409,27.0727,7500.0
2009-09-09 12:35:00,34.12,34.14,34.12,34.13,2200.0,27.0806,27.0965,27.0806,27.0885,2200.0
2009-09-09 12:40:00,34.12,34.13,34.09,34.1,5400.0,27.0806,27.0885,27.0568,27.0647,5400.0
2009-09-09 12:45:00,34.09,34.16,34.08,34.15,9600.0,27.0568,27.1124,27.0489,27.1044,9600.0
2009-09-09 12:50:00,34.15,34.18,34.13,34.16,6400.0,27.1044,27.1282,27.0885,27.1124,6400.0
2009-09-09 12:55:00,34.15,34.25,34.15,34.25,11300.0,27.1044,27.1838,27.1044,27.1838,11300.0
2009-09-09 13:00:00,34.24,34.24,34.13,34.13,10600.0,27.1758,27.1758,27.0885,27.0885,10600.0
2009-09-09 13:05:00,34.14,34.21,34.12,34.17,12000.0,27.0965,27.152,27.0806,27.1203,12000.0
2009-09-09 13:10:00,34.18,34.18,34.12,34.16,6200.0,27.1282,27.1282,27.0806,27.1124,6200.0
2009-09-09 13:15:00,34.17,34.25,34.15,34.2,7400.0,27.1203,27.1838,27.1044,27.1441,7400.0
2009-09-09 13:20:00,34.21,34.23,34.2,34.22,2700.0,27.152,27.1679,27.1441,27.16,2700.0
2009-09-09 13:25:00,34.22,34.22,34.1,34.17,7900.0,27.16,27.16,27.0647,27.1203,7900.0
2009-09-09 13:30:00,34.16,34.17,34.09,34.1,5200.0,27.1124,27.1203,27.0568,27.0647,5200.0
2009-09-09 13:35:00,34.1,34.17,34.1,34.13,5500.0,27.0647,27.1203,27.0647,27.0885,5500.0
2009-09-09 13:40:00,34.14,34.14,34.12,34.12,2000.0,27.0965,27.0965,27.0806,27.0806,2000.0
2009-09-09 13:45:00,34.12,34.16,34.11,34.16,11300.0,27.0806,27.1124,27.0727,27.1124,11300.0
2009-09-09 13:50:00,34.14,34.22,34.14,34.22,15200.0,27.0965,27.16,27.0965,27.16,15200.0
2009-09-09 13:55:00,34.22,34.26,34.2,34.22,9100.0,27.16,27.1917,27.1441,27.16,9100.0
2009-09-09 14:00:00,34.22,34.23,34.15,34.16,12800.0,27.16,27.1679,27.1044,27.1124,12800.0
2009-09-09 14:05:00,34.17,34.17,34.14,34.15,9200.0,27.1203,27.1203,27.0965,27.1044,9200.0
2009-09-09 14:10:00,34.16,34.19,34.14,34.15,27400.0,27.1124,27.1362,27.0965,27.1044,27400.0
2009-09-09 14:15:00,34.14,34.18,34.14,34.16,27700.0,27.0965,27.1282,27.0965,27.1124,27700.0
2009-09-09 14:20:00,34.15,34.19,34.12,34.15,39400.0,27.1044,27.1362,27.0806,27.1044,39400.0
2009-09-09 14:25:00,34.14,34.15,34.12,34.14,14400.0,27.0965,27.1044,27.0806,27.0965,14400.0
2009-09-09 14:30:00,34.13,34.21,34.13,34.17,11200.0,27.0885,27.152,27.0885,27.1203,11200.0
2009-09-09 14:35:00,34.17,34.21,34.15,34.21,14000.0,27.1203,27.152,27.1044,27.152,14000.0
2009-09-09 14:40:00,34.2,34.21,34.14,34.15,11300.0,27.1441,27.152,27.0965,27.1044,11300.0
2009-09-09 14:45:00,34.15,34.18,34.13,34.14,28900.0,27.1044,27.1282,27.0885,27.0965,28900.0
2009-09-09 14:50:00,34.13,34.13,34.04,34.09,22600.0,27.0885,27.0885,27.0171,27.0568,22600.0
2009-09-09 14:55:00,34.1,34.12,34.05,34.09,10500.0,27.0647,27.0806,27.025,27.0568,10500.0
2009-09-09 15:00:00,34.09,34.16,34.09,34.16,10100.0,27.0568,27.1124,27.0568,27.1124,10100.0
2009-09-09 15:05:00,34.16,34.17,34.12,34.17,9600.0,27.1124,27.1203,27.0806,27.1203,9600.0
2009-09-09 15:10:00,34.17,34.25,34.16,34.23,19500.0,27.1203,27.1838,27.1124,27.1679,19500.0
2009-09-09 15:15:00,34.22,34.24,34.2,34.21,5800.0,27.16,27.1758,27.1441,27.152,5800.0
2009-09-09 15:20:00,34.21,34.25,34.18,34.24,14200.0,27.152,27.1838,27.1282,27.1758,14200.0
2009-09-09 15:25:00,34.25,34.26,34.18,34.22,16600.0,27.1838,27.1917,27.1282,27.16,16600.0
2009-09-09 15:30:00,34.22,34.24,34.12,34.15,18000.0,27.16,27.1758,27.0806,27.1044,18000.0
2009-09-09 15:35:00,34.15,34.18,34.1,34.18,10500.0,27.1044,27.1282,27.0647,27.1282,10500.0
2009-09-09 15:40:00,34.19,34.24,34.18,34.24,16800.0,27.1362,27.1758,27.1282,27.1758,16800.0
2009-09-09 15:45:00,34.24,34.32,34.2,34.3,53800.0,27.1758,27.2393,27.1441,27.2235,53800.0
2009-09-09 15:50:00,34.32,34.32,34.19,34.22,16300.0,27.2393,27.2393,27.1362,27.16,16300.0
2009-09-09 15:55:00,34.22,34.28,34.21,34.23,23200.0,27.16,27.2076,27.152,27.1679,23200.0
2009-09-10 09:30:00,34.1,34.15,33.89,33.93,6900.0,27.0647,27.1044,26.8981,26.9298,6900.0
2009-09-10 09:35:00,33.97,34.19,33.92,33.92,5900.0,26.9615,27.1362,26.9219,26.9219,5900.0
2009-09-10 09:40:00,33.93,34.03,33.7,33.75,7300.0,26.9298,27.0092,26.7473,26.7869,7300.0
2009-09-10 09:45:00,33.71,33.71,33.46,33.56,19100.0,26.7552,26.7552,26.5568,26.6361,19100.0
2009-09-10 09:50:00,33.56,33.67,33.53,33.66,6500.0,26.6361,26.7234,26.6123,26.7155,6500.0
2009-09-10 09:55:00,33.67,33.76,33.64,33.64,9100.0,26.7234,26.7949,26.6996,26.6996,9100.0
2009-09-10 10:00:00,33.64,33.76,33.64,33.71,10300.0,26.6996,26.7949,26.6996,26.7552,10300.0
2009-09-10 10:05:00,33.68,33.78,33.68,33.75,6200.0,26.7314,26.8107,26.7314,26.7869,6200.0
2009-09-10 10:10:00,33.75,33.91,33.74,33.85,6500.0,26.7869,26.9139,26.779,26.8663,6500.0
2009-09-10 10:15:00,33.85,33.9,33.84,33.87,8000.0,26.8663,26.906,26.8584,26.8822,8000.0
2009-09-10 10:20:00,33.86,33.97,33.8,33.96,24900.0,26.8742,26.9615,26.8266,26.9536,24900.0
2009-09-10 10:25:00,33.95,34.06,33.95,33.99,12800.0,26.9457,27.033,26.9457,26.9774,12800.0
2009-09-10 10:30:00,33.99,34.04,33.96,34.0,10300.0,26.9774,27.0171,26.9536,26.9854,10300.0
2009-09-10 10:35:00,34.0,34.14,33.99,34.14,6700.0,26.9854,27.0965,26.9774,27.0965,6700.0
2009-09-10 10:40:00,34.17,34.17,34.06,34.08,3400.0,27.1203,27.1203,27.033,27.0489,3400.0
2009-09-10 10:45:00,34.05,34.05,34.0,34.02,6300.0,27.025,27.025,26.9854,27.0012,6300.0
2009-09-10 10:50:00,34.03,34.2,34.03,34.18,5000.0,27.0092,27.1441,27.0092,27.1282,5000.0
2009-09-10 10:55:00,34.16,34.17,34.11,34.11,10600.0,27.1124,27.1203,27.0727,27.0727,10600.0
2009-09-10 11:00:00,34.1,34.11,34.04,34.11,11400.0,27.0647,27.0727,27.0171,27.0727,11400.0
2009-09-10 11:05:00,34.12,34.22,34.11,34.18,11900.0,27.0806,27.16,27.0727,27.1282,11900.0
2009-09-10 11:10:00,34.19,34.19,34.12,34.13,3500.0,27.1362,27.1362,27.0806,27.0885,3500.0
2009-09-10 11:15:00,34.13,34.13,34.07,34.08,9600.0,27.0885,27.0885,27.0409,27.0489,9600.0
2009-09-10 11:20:00,34.09,34.15,34.08,34.13,8200.0,27.0568,27.1044,27.0489,27.0885,8200.0
2009-09-10 11:25:00,34.1,34.14,34.05,34.09,11600.0,27.0647,27.0965,27.025,27.0568,11600.0
2009-09-10 11:30:00,34.08,34.1,34.07,34.1,7200.0,27.0489,27.0647,27.0409,27.0647,7200.0
2009-09-10 11:35:00,34.12,34.17,34.09,34.13,13900.0,27.0806,27.1203,27.0568,27.0885,13900.0
2009-09-10 11:40:00,34.14,34.15,34.06,34.09,5500.0,27.0965,27.1044,27.033,27.0568,5500.0
2009-09-10 11:45:00,34.07,34.14,34.07,34.08,21000.0,27.0409,27.0965,27.0409,27.0489,21000.0
2009-09-10 11:50:00,34.07,34.14,34.02,34.09,20400.0,27.0409,27.0965,27.0012,27.0568,20400.0
2009-09-10 11:55:00,34.07,34.07,34.01,34.02,8200.0,27.0409,27.0409,26.9933,27.0012,8200.0
2009-09-10 12:00:00,34.02,34.03,33.95,33.96,5900.0,27.0012,27.0092,26.9457,26.9536,5900.0
2009-09-10 12:05:00,33.96,34.08,33.95,34.0,26600.0,26.9536,27.0489,26.9457,26.9854,26600.0
2009-09-10 12:10:00,34.02,34.02,33.97,33.97,2800.0,27.0012,27.0012,26.9615,26.9615,2800.0
2009-09-10 12:15:00,33.97,33.98,33.93,33.98,14800.0,26.9615,26.9695,26.9298,26.9695,14800.0
2009-09-10 12:20:00,33.99,34.0,33.92,33.97,12600.0,26.9774,26.9854,26.9219,26.9615,12600.0
2009-09-10 12:25:00,33.97,33.97,33.92,33.92,6300.0,26.9615,26.9615,26.9219,26.9219,6300.0
2009-09-10 12:30:00,33.92,34.0,33.92,33.93,17000.0,26.9219,26.9854,26.9219,26.9298,17000.0
2009-09-10 12:35:00,33.95,33.95,33.93,33.95,5900.0,26.9457,26.9457,26.9298,26.9457,5900.0
2009-09-10 12:40:00,33.95,33.96,33.93,33.93,6700.0,26.9457,26.9536,26.9298,26.9298,6700.0
2009-09-10 12:45:00,33.93,33.97,33.9,33.92,18000.0,26.9298,26.9615,26.906,26.9219,18000.0
2009-09-10 12:50:00,33.92,33.96,33.91,33.93,4300.0,26.9219,26.9536,26.9139,26.9298,4300.0
2009-09-10 12:55:00,33.95,33.96,33.9,33.9,5200.0,26.9457,26.9536,26.906,26.906,5200.0
2009-09-10 13:00:00,33.89,33.96,33.88,33.96,6800.0,26.8981,26.9536,26.8901,26.9536,6800.0
2009-09-10 13:05:00,33.96,34.02,33.95,33.99,7000.0,26.9536,27.0012,26.9457,26.9774,7000.0
2009-09-10 13:10:00,33.99,34.02,33.94,33.95,8700.0,26.9774,27.0012,26.9377,26.9457,8700.0
2009-09-10 13:15:00,33.95,33.97,33.93,33.96,7900.0,26.9457,26.9615,26.9298,26.9536,7900.0
2009-09-10 13:20:00,33.95,33.98,33.91,33.92,5300.0,26.9457,26.9695,26.9139,26.9219,5300.0
2009-09-10 13:25:00,33.91,33.93,33.9,33.9,5300.0,26.9139,26.9298,26.906,26.906,5300.0
2009-09-10 13:30:00,33.89,33.91,33.86,33.87,11900.0,26.8981,26.9139,26.8742,26.8822,11900.0
2009-09-10 13:35:00,33.88,33.88,33.85,33.87,6900.0,26.8901,26.8901,26.8663,26.8822,6900.0
2009-09-10 13:40:00,33.86,33.92,33.86,33.88,8900.0,26.8742,26.9219,26.8742,26.8901,8900.0
2009-09-10 13:45:00,33.89,33.96,33.89,33.94,5400.0,26.8981,26.9536,26.8981,26.9377,5400.0
2009-09-10 13:50:00,33.95,33.99,33.94,33.94,4900.0,26.9457,26.9774,26.9377,26.9377,4900.0
2009-09-10 13:55:00,33.96,34.01,33.95,34.0,3200.0,26.9536,26.9933,26.9457,26.9854,3200.0
2009-09-10 14:00:00,34.0,34.08,34.0,34.02,7400.0,26.9854,27.0489,26.9854,27.0012,7400.0
2009-09-10 14:05:00,34.02,34.02,33.99,34.0,5400.0,27.0012,27.0012,26.9774,26.9854,5400.0
2009-09-10 14:10:00,34.01,34.05,33.98,34.02,4700.0,26.9933,27.025,26.9695,27.0012,4700.0
2009-09-10 14:15:00,33.99,34.04,33.98,34.04,1800.0,26.9774,27.0171,26.9695,27.0171,1800.0
2009-09-10 14:20:00,34.04,34.05,34.01,34.04,10700.0,27.0171,27.025,26.9933,27.0171,10700.0
2009-09-10 14:25:00,34.04,34.04,34.0,34.0,7500.0,27.0171,27.0171,26.9854,26.9854,7500.0
2009-09-10 14:30:00,34.03,34.09,34.02,34.09,4900.0,27.0092,27.0568,27.0012,27.0568,4900.0
2009-09-10 14:35:00,34.09,34.12,34.09,34.12,1300.0,27.0568,27.0806,27.0568,27.0806,1300.0
2009-09-10 14:40:00,34.12,34.14,34.12,34.12,5100.0,27.0806,27.0965,27.0806,27.0806,5100.0
2009-09-10 14:45:00,34.12,34.12,34.11,34.11,1800.0,27.0806,27.0806,27.0727,27.0727,1800.0
2009-09-10 14:50:00,34.11,34.13,34.11,34.11,2600.0,27.0727,27.0885,27.0727,27.0727,2600.0
2009-09-10 14:55:00,34.1,34.14,34.1,34.11,2400.0,27.0647,27.0965,27.0647,27.0727,2400.0
2009-09-10 15:00:00,34.12,34.12,34.06,34.07,6200.0,27.0806,27.0806,27.033,27.0409,6200.0
2009-09-10 15:05:00,34.06,34.08,33.99,34.01,9800.0,27.033,27.0489,26.9774,26.9933,9800.0
2009-09-10 15:10:00,34.02,34.02,33.98,34.0,4800.0,27.0012,27.0012,26.9695,26.9854,4800.0
2009-09-10 15:15:00,34.0,34.0,33.93,33.96,10900.0,26.9854,26.9854,26.9298,26.9536,10900.0
2009-09-10 15:20:00,33.96,34.01,33.96,34.0,7300.0,26.9536,26.9933,26.9536,26.9854,7300.0
2009-09-10 15:25:00,34.0,34.06,34.0,34.05,8500.0,26.9854,27.033,26.9854,27.025,8500.0
2009-09-10 15:30:00,34.06,34.06,34.03,34.06,10000.0,27.033,27.033,27.0092,27.033,10000.0
2009-09-10 15:35:00,34.07,34.07,33.99,34.03,13600.0,27.0409,27.0409,26.9774,27.0092,13600.0
2009-09-10 15:40:00,34.05,34.13,34.05,34.13,10200.0,27.025,27.0885,27.025,27.0885,10200.0
2009-09-10 15:45:00,34.12,34.16,34.12,34.14,9100.0,27.0806,27.1124,27.0806,27.0965,9100.0
2009-09-10 15:50:00,34.14,34.22,34.14,34.17,14500.0,27.0965,27.16,27.0965,27.1203,14500.0
2009-09-10 15:55:00,34.17,34.21,34.15,34.15,18600.0,27.1203,27.152,27.1044,27.1044,18600.0
2009-09-11 09:30:00,34.24,34.26,33.92,33.92,9100.0,27.2764,27.2923,27.0215,27.0215,9100.0
2009-09-11 09:35:00,33.96,34.23,33.95,34.19,7900.0,27.0534,27.2684,27.0454,27.2366,7900.0
2009-09-11 09:40:00,34.19,34.2,33.86,33.9,15500.0,27.2366,27.2445,26.9737,27.0056,15500.0
2009-09-11 09:45:00,33.9,33.96,33.88,33.96,6300.0,27.0056,27.0534,26.9896,27.0534,6300.0
2009-09-11 09:50:00,33.97,33.99,33.76,33.82,21900.0,27.0613,27.0773,26.894,26.9418,21900.0
2009-09-11 09:55:00,33.82,33.83,33.65,33.76,23700.0,26.9418,26.9498,26.8064,26.894,23700.0
2009-09-11 10:00:00,33.75,33.8,33.6,33.7,23800.0,26.8861,26.9259,26.7666,26.8462,23800.0
2009-09-11 10:05:00,33.7,33.7,33.5,33.61,16900.0,26.8462,26.8462,26.6869,26.7745,16900.0
2009-09-11 10:10:00,33.63,33.69,33.55,33.63,12300.0,26.7905,26.8383,26.7267,26.7905,12300.0
2009-09-11 10:15:00,33.65,33.7,33.65,33.69,8100.0,26.8064,26.8462,26.8064,26.8383,8100.0
2009-09-11 10:20:00,33.7,33.7,33.67,33.67,6200.0,26.8462,26.8462,26.8223,26.8223,6200.0
2009-09-11 10:25:00,33.69,33.69,33.57,33.57,11300.0,26.8383,26.8383,26.7427,26.7427,11300.0
2009-09-11 10:30:00,33.61,33.71,33.61,33.7,12500.0,26.7745,26.8542,26.7745,26.8462,12500.0
2009-09-11 10:35:00,33.7,33.79,33.69,33.74,4800.0,26.8462,26.9179,26.8383,26.8781,4800.0
2009-09-11 10:40:00,33.75,33.79,33.7,33.7,7400.0,26.8861,26.9179,26.8462,26.8462,7400.0
2009-09-11 10:45:00,33.69,33.8,33.69,33.79,26700.0,26.8383,26.9259,26.8383,26.9179,26700.0
2009-09-11 10:50:00,33.8,33.86,33.75,33.84,21000.0,26.9259,26.9737,26.8861,26.9578,21000.0
2009-09-11 10:55:00,33.87,33.91,33.86,33.86,1800.0,26.9817,27.0135,26.9737,26.9737,1800.0
2009-09-11 11:00:00,33.85,33.87,33.79,33.8,4300.0,26.9657,26.9817,26.9179,26.9259,4300.0
2009-09-11 11:05:00,33.8,33.85,33.8,33.82,7300.0,26.9259,26.9657,26.9259,26.9418,7300.0
2009-09-11 11:10:00,33.81,33.82,33.75,33.75,3200.0,26.9339,26.9418,26.8861,26.8861,3200.0
2009-09-11 11:15:00,33.75,33.76,33.6,33.66,12500.0,26.8861,26.894,26.7666,26.8144,12500.0
2009-09-11 11:20:00,33.65,33.65,33.63,33.64,1800.0,26.8064,26.8064,26.7905,26.7984,1800.0
2009-09-11 11:25:00,33.63,33.63,33.5,33.51,11000.0,26.7905,26.7905,26.6869,26.6949,11000.0
2009-09-11 11:30:00,33.51,33.54,33.5,33.5,4300.0,26.6949,26.7188,26.6869,26.6869,4300.0
2009-09-11 11:35:00,33.5,33.51,33.45,33.47,4300.0,26.6869,26.6949,26.6471,26.663,4300.0
2009-09-11 11:40:00,33.49,33.5,33.37,33.38,5100.0,26.6789,26.6869,26.5833,26.5913,5100.0
2009-09-11 11:45:00,33.39,33.4,33.3,33.3,3400.0,26.5993,26.6072,26.5276,26.5276,3400.0
2009-09-11 11:50:00,33.28,33.32,33.27,33.32,4400.0,26.5116,26.5435,26.5037,26.5435,4400.0
2009-09-11 11:55:00,33.32,33.41,33.32,33.41,4900.0,26.5435,26.6152,26.5435,26.6152,4900.0
2009-09-11 12:00:00,33.4,33.44,33.4,33.44,10800.0,26.6072,26.6391,26.6072,26.6391,10800.0
2009-09-11 12:05:00,33.42,33.42,33.41,33.41,3200.0,26.6232,26.6232,26.6152,26.6152,3200.0
2009-09-11 12:10:00,33.42,33.42,33.37,33.39,12700.0,26.6232,26.6232,26.5833,26.5993,12700.0
2009-09-11 12:15:00,33.4,33.41,33.39,33.39,6700.0,26.6072,26.6152,26.5993,26.5993,6700.0
2009-09-11 12:20:00,33.39,33.4,33.37,33.38,12600.0,26.5993,26.6072,26.5833,26.5913,12600.0
2009-09-11 12:25:00,33.36,33.36,33.31,33.32,2400.0,26.5754,26.5754,26.5355,26.5435,2400.0
2009-09-11 12:30:00,33.33,33.33,33.32,33.32,2700.0,26.5515,26.5515,26.5435,26.5435,2700.0
2009-09-11 12:35:00,33.32,33.35,33.21,33.25,5400.0,26.5435,26.5674,26.4559,26.4877,5400.0
2009-09-11 12:40:00,33.25,33.31,33.21,33.31,5200.0,26.4877,26.5355,26.4559,26.5355,5200.0
2009-09-11 12:45:00,33.29,33.31,33.29,33.3,900.0,26.5196,26.5355,26.5196,26.5276,900.0
2009-09-11 12:50:00,33.3,33.36,33.3,33.35,2200.0,26.5276,26.5754,26.5276,26.5674,2200.0
2009-09-11 12:55:00,33.36,33.37,33.36,33.36,3200.0,26.5754,26.5833,26.5754,26.5754,3200.0
2009-09-11 13:00:00,33.37,33.39,33.36,33.39,1500.0,26.5833,26.5993,26.5754,26.5993,1500.0
2009-09-11 13:05:00,33.38,33.38,33.34,33.36,4900.0,26.5913,26.5913,26.5594,26.5754,4900.0
2009-09-11 13:10:00,33.36,33.37,33.36,33.36,4000.0,26.5754,26.5833,26.5754,26.5754,4000.0
2009-09-11 13:15:00,33.36,33.46,33.35,33.42,8400.0,26.5754,26.655,26.5674,26.6232,8400.0
2009-09-11 13:20:00,33.4,33.4,33.31,33.33,4600.0,26.6072,26.6072,26.5355,26.5515,4600.0
2009-09-11 13:25:00,33.32,33.32,33.23,33.24,3800.0,26.5435,26.5435,26.4718,26.4798,3800.0
2009-09-11 13:30:00,33.24,33.28,33.24,33.27,5000.0,26.4798,26.5116,26.4798,26.5037,5000.0
2009-09-11 13:35:00,33.29,33.29,33.22,33.22,2500.0,26.5196,26.5196,26.4639,26.4639,2500.0
2009-09-11 13:40:00,33.22,33.25,33.18,33.2,5100.0,26.4639,26.4877,26.432,26.4479,5100.0
2009-09-11 13:45:00,33.22,33.28,33.21,33.25,11700.0,26.4639,26.5116,26.4559,26.4877,11700.0
2009-09-11 13:50:00,33.26,33.33,33.26,33.28,4700.0,26.4957,26.5515,26.4957,26.5116,4700.0
2009-09-11 13:55:00,33.27,33.29,33.17,33.18,9000.0,26.5037,26.5196,26.424,26.432,9000.0
2009-09-11 14:00:00,33.19,33.32,33.18,33.26,11000.0,26.44,26.5435,26.432,26.4957,11000.0
2009-09-11 14:05:00,33.25,33.25,33.17,33.24,8800.0,26.4877,26.4877,26.424,26.4798,8800.0
2009-09-11 14:10:00,33.24,33.24,33.16,33.22,4800.0,26.4798,26.4798,26.4161,26.4639,4800.0
2009-09-11 14:15:00,33.22,33.26,33.22,33.26,3400.0,26.4639,26.4957,26.4639,26.4957,3400.0
2009-09-11 14:20:00,33.26,33.37,33.26,33.36,14200.0,26.4957,26.5833,26.4957,26.5754,14200.0
2009-09-11 14:25:00,33.35,33.41,33.35,33.41,5600.0,26.5674,26.6152,26.5674,26.6152,5600.0
2009-09-11 14:30:00,33.42,33.46,33.41,33.46,3000.0,26.6232,26.655,26.6152,26.655,3000.0
2009-09-11 14:35:00,33.46,33.46,33.44,33.46,4200.0,26.655,26.655,26.6391,26.655,4200.0
2009-09-11 14:40:00,33.47,33.57,33.47,33.57,17700.0,26.663,26.7427,26.663,26.7427,17700.0
2009-09-11 14:45:00,33.58,33.59,33.46,33.53,4800.0,26.7506,26.7586,26.655,26.7108,4800.0
2009-09-11 14:50:00,33.53,33.55,33.53,33.55,3200.0,26.7108,26.7267,26.7108,26.7267,3200.0
2009-09-11 14:55:00,33.54,33.54,33.49,33.5,3700.0,26.7188,26.7188,26.6789,26.6869,3700.0
2009-09-11 15:00:00,33.51,33.53,33.51,33.53,1900.0,26.6949,26.7108,26.6949,26.7108,1900.0
2009-09-11 15:05:00,33.53,33.58,33.53,33.57,5900.0,26.7108,26.7506,26.7108,26.7427,5900.0
2009-09-11 15:10:00,33.58,33.61,33.57,33.61,3000.0,26.7506,26.7745,26.7427,26.7745,3000.0
2009-09-11 15:15:00,33.61,33.66,33.59,33.65,13000.0,26.7745,26.8144,26.7586,26.8064,13000.0
2009-09-11 15:20:00,33.64,33.74,33.63,33.74,6800.0,26.7984,26.8781,26.7905,26.8781,6800.0
2009-09-11 15:25:00,33.73,33.74,33.69,33.74,11000.0,26.8701,26.8781,26.8383,26.8781,11000.0
2009-09-11 15:30:00,33.74,33.76,33.72,33.73,7600.0,26.8781,26.894,26.8622,26.8701,7600.0
2009-09-11 15:35:00,33.73,33.74,33.72,33.73,10500.0,26.8701,26.8781,26.8622,26.8701,10500.0
2009-09-11 15:40:00,33.75,33.81,33.75,33.79,22300.0,26.8861,26.9339,26.8861,26.9179,22300.0
2009-09-11 15:45:00,33.79,33.81,33.78,33.8,5000.0,26.9179,26.9339,26.91,26.9259,5000.0
2009-09-11 15:50:00,33.79,33.81,33.76,33.78,7600.0,26.9179,26.9339,26.894,26.91,7600.0
2009-09-11 15:55:00,33.78,33.78,33.73,33.76,15900.0,26.91,26.91,26.8701,26.894,15900.0
2009-09-14 09:30:00,33.44,33.59,33.44,33.59,6800.0,26.6391,26.7586,26.6391,26.7586,6800.0
2009-09-14 09:35:00,33.57,33.64,33.35,33.63,8600.0,26.7427,26.7984,26.5674,26.7905,8600.0
2009-09-14 09:40:00,33.6,33.92,33.6,33.9,9200.0,26.7666,27.0215,26.7666,27.0056,9200.0
2009-09-14 09:45:00,33.92,33.98,33.8,33.89,8700.0,27.0215,27.0693,26.9259,26.9976,8700.0
2009-09-14 09:50:00,33.85,33.97,33.83,33.9,9800.0,26.9657,27.0613,26.9498,27.0056,9800.0
2009-09-14 09:55:00,33.92,34.02,33.9,34.0,6400.0,27.0215,27.1011,27.0056,27.0852,6400.0
2009-09-14 10:00:00,34.01,34.01,33.84,33.84,6500.0,27.0932,27.0932,26.9578,26.9578,6500.0
2009-09-14 10:05:00,33.84,33.91,33.83,33.91,13800.0,26.9578,27.0135,26.9498,27.0135,13800.0
2009-09-14 10:10:00,33.89,33.89,33.74,33.78,6600.0,26.9976,26.9976,26.8781,26.91,6600.0
2009-09-14 10:15:00,33.79,33.87,33.79,33.8,8400.0,26.9179,26.9817,26.9179,26.9259,8400.0
2009-09-14 10:20:00,33.81,33.88,33.81,33.83,6100.0,26.9339,26.9896,26.9339,26.9498,6100.0
2009-09-14 10:25:00,33.84,33.85,33.77,33.8,2800.0,26.9578,26.9657,26.902,26.9259,2800.0
2009-09-14 10:30:00,33.83,33.85,33.81,33.85,3900.0,26.9498,26.9657,26.9339,26.9657,3900.0
2009-09-14 10:35:00,33.85,33.86,33.73,33.84,5800.0,26.9657,26.9737,26.8701,26.9578,5800.0
2009-09-14 10:40:00,33.83,33.88,33.83,33.87,6300.0,26.9498,26.9896,26.9498,26.9817,6300.0
2009-09-14 10:45:00,33.88,33.9,33.88,33.88,6500.0,26.9896,27.0056,26.9896,26.9896,6500.0
2009-09-14 10:50:00,33.87,33.88,33.85,33.85,5100.0,26.9817,26.9896,26.9657,26.9657,5100.0
2009-09-14 10:55:00,33.85,33.87,33.82,33.86,3500.0,26.9657,26.9817,26.9418,26.9737,3500.0
2009-09-14 11:00:00,33.86,33.87,33.81,33.86,3700.0,26.9737,26.9817,26.9339,26.9737,3700.0
2009-09-14 11:05:00,33.86,33.87,33.83,33.86,3700.0,26.9737,26.9817,26.9498,26.9737,3700.0
2009-09-14 11:10:00,33.87,33.87,33.84,33.84,1300.0,26.9817,26.9817,26.9578,26.9578,1300.0
2009-09-14 11:15:00,33.85,33.89,33.85,33.89,7200.0,26.9657,26.9976,26.9657,26.9976,7200.0
2009-09-14 11:20:00,33.87,33.9,33.81,33.81,7500.0,26.9817,27.0056,26.9339,26.9339,7500.0
2009-09-14 11:25:00,33.8,33.8,33.77,33.79,2700.0,26.9259,26.9259,26.902,26.9179,2700.0
2009-09-14 11:30:00,33.81,33.86,33.81,33.84,2000.0,26.9339,26.9737,26.9339,26.9578,2000.0
2009-09-14 11:35:00,33.83,33.83,33.78,33.79,1500.0,26.9498,26.9498,26.91,26.9179,1500.0
2009-09-14 11:40:00,33.79,33.79,33.76,33.77,900.0,26.9179,26.9179,26.894,26.902,900.0
2009-09-14 11:45:00,33.77,33.79,33.75,33.77,3800.0,26.902,26.9179,26.8861,26.902,3800.0
2009-09-14 11:50:00,33.78,33.81,33.77,33.81,3500.0,26.91,26.9339,26.902,26.9339,3500.0
2009-09-14 11:55:00,33.82,33.83,33.8,33.8,1400.0,26.9418,26.9498,26.9259,26.9259,1400.0
2009-09-14 12:00:00,33.79,33.8,33.78,33.78,1600.0,26.9179,26.9259,26.91,26.91,1600.0
2009-09-14 12:05:00,33.78,33.79,33.78,33.78,1400.0,26.91,26.9179,26.91,26.91,1400.0
2009-09-14 12:10:00,33.78,33.79,33.78,33.79,900.0,26.91,26.9179,26.91,26.9179,900.0
2009-09-14 12:15:00,33.8,33.8,33.78,33.78,700.0,26.9259,26.9259,26.91,26.91,700.0
2009-09-14 12:20:00,33.79,33.81,33.79,33.79,2600.0,26.9179,26.9339,26.9179,26.9179,2600.0
2009-09-14 12:25:00,33.81,33.82,33.8,33.81,3000.0,26.9339,26.9418,26.9259,26.9339,3000.0
2009-09-14 12:30:00,33.81,33.82,33.78,33.81,6800.0,26.9339,26.9418,26.91,26.9339,6800.0
2009-09-14 12:35:00,33.82,33.82,33.81,33.81,2100.0,26.9418,26.9418,26.9339,26.9339,2100.0
2009-09-14 12:40:00,33.81,33.84,33.81,33.83,1700.0,26.9339,26.9578,26.9339,26.9498,1700.0
2009-09-14 12:45:00,33.85,33.85,33.82,33.82,1000.0,26.9657,26.9657,26.9418,26.9418,1000.0
2009-09-14 12:50:00,33.83,33.85,33.82,33.85,2200.0,26.9498,26.9657,26.9418,26.9657,2200.0
2009-09-14 12:55:00,33.85,33.86,33.83,33.86,2400.0,26.9657,26.9737,26.9498,26.9737,2400.0
2009-09-14 13:00:00,33.85,33.86,33.83,33.83,1200.0,26.9657,26.9737,26.9498,26.9498,1200.0
2009-09-14 13:05:00,33.81,33.85,33.81,33.84,3000.0,26.9339,26.9657,26.9339,26.9578,3000.0
2009-09-14 13:10:00,33.85,33.85,33.84,33.84,1200.0,26.9657,26.9657,26.9578,26.9578,1200.0
2009-09-14 13:15:00,33.84,33.84,33.8,33.8,3600.0,26.9578,26.9578,26.9259,26.9259,3600.0
2009-09-14 13:20:00,33.8,33.83,33.8,33.82,6700.0,26.9259,26.9498,26.9259,26.9418,6700.0
2009-09-14 13:25:00,33.8,33.82,33.79,33.8,8600.0,26.9259,26.9418,26.9179,26.9259,8600.0
2009-09-14 13:30:00,33.8,33.8,33.79,33.8,3000.0,26.9259,26.9259,26.9179,26.9259,3000.0
2009-09-14 13:35:00,33.8,33.83,33.79,33.81,11700.0,26.9259,26.9498,26.9179,26.9339,11700.0
2009-09-14 13:40:00,33.83,33.83,33.8,33.8,2800.0,26.9498,26.9498,26.9259,26.9259,2800.0
2009-09-14 13:45:00,33.8,33.81,33.79,33.8,7800.0,26.9259,26.9339,26.9179,26.9259,7800.0
2009-09-14 13:50:00,33.8,33.81,33.77,33.81,12000.0,26.9259,26.9339,26.902,26.9339,12000.0
2009-09-14 13:55:00,33.79,33.84,33.77,33.82,8800.0,26.9179,26.9578,26.902,26.9418,8800.0
2009-09-14 14:00:00,33.83,33.83,33.8,33.82,4800.0,26.9498,26.9498,26.9259,26.9418,4800.0
2009-09-14 14:05:00,33.81,33.82,33.8,33.8,4500.0,26.9339,26.9418,26.9259,26.9259,4500.0
2009-09-14 14:10:00,33.8,33.82,33.79,33.82,4100.0,26.9259,26.9418,26.9179,26.9418,4100.0
2009-09-14 14:15:00,33.82,33.82,33.81,33.81,3000.0,26.9418,26.9418,26.9339,26.9339,3000.0
2009-09-14 14:20:00,33.81,33.82,33.81,33.81,400.0,26.9339,26.9418,26.9339,26.9339,400.0
2009-09-14 14:25:00,33.81,33.98,33.81,33.98,10000.0,26.9339,27.0693,26.9339,27.0693,10000.0
2009-09-14 14:30:00,33.99,34.04,33.99,34.04,7600.0,27.0773,27.1171,27.0773,27.1171,7600.0
2009-09-14 14:35:00,34.04,34.05,34.03,34.05,2500.0,27.1171,27.125,27.1091,27.125,2500.0
2009-09-14 14:40:00,34.05,34.05,34.04,34.05,1000.0,27.125,27.125,27.1171,27.125,1000.0
2009-09-14 14:45:00,34.05,34.09,34.04,34.07,6400.0,27.125,27.1569,27.1171,27.141,6400.0
2009-09-14 14:50:00,34.07,34.08,34.05,34.05,3800.0,27.141,27.1489,27.125,27.125,3800.0
2009-09-14 14:55:00,34.06,34.13,34.06,34.1,7500.0,27.133,27.1888,27.133,27.1649,7500.0
2009-09-14 15:00:00,34.11,34.11,34.06,34.08,11800.0,27.1728,27.1728,27.133,27.1489,11800.0
2009-09-14 15:05:00,34.08,34.09,34.05,34.06,15200.0,27.1489,27.1569,27.125,27.133,15200.0
2009-09-14 15:10:00,34.07,34.08,34.0,34.0,8500.0,27.141,27.1489,27.0852,27.0852,8500.0
2009-09-14 15:15:00,34.0,34.01,33.99,34.0,3500.0,27.0852,27.0932,27.0773,27.0852,3500.0
2009-09-14 15:20:00,34.0,34.02,33.97,33.97,10200.0,27.0852,27.1011,27.0613,27.0613,10200.0
2009-09-14 15:25:00,33.99,33.99,33.94,33.94,4300.0,27.0773,27.0773,27.0374,27.0374,4300.0
2009-09-14 15:30:00,33.94,34.01,33.94,34.0,8000.0,27.0374,27.0932,27.0374,27.0852,8000.0
2009-09-14 15:35:00,34.0,34.02,33.97,33.98,10500.0,27.0852,27.1011,27.0613,27.0693,10500.0
2009-09-14 15:40:00,33.98,34.03,33.98,34.0,9000.0,27.0693,27.1091,27.0693,27.0852,9000.0
2009-09-14 15:45:00,34.0,34.1,34.0,34.1,11200.0,27.0852,27.1649,27.0852,27.1649,11200.0
2009-09-14 15:50:00,34.11,34.16,34.1,34.15,21600.0,27.1728,27.2127,27.1649,27.2047,21600.0
2009-09-14 15:55:00,34.15,34.18,34.14,34.16,22500.0,27.2047,27.2286,27.1967,27.2127,22500.0
2009-09-15 09:30:00,34.02,34.49,33.98,34.48,23600.0,27.1011,27.4756,27.0693,27.4676,23600.0
2009-09-15 09:35:00,34.45,34.52,34.39,34.49,6900.0,27.4437,27.4995,27.3959,27.4756,6900.0
2009-09-15 09:40:00,34.49,34.65,34.49,34.56,6800.0,27.4756,27.603,27.4756,27.5313,6800.0
2009-09-15 09:45:00,34.57,34.62,34.45,34.45,9300.0,27.5393,27.5791,27.4437,27.4437,9300.0
2009-09-15 09:50:00,34.45,34.45,34.23,34.28,26200.0,27.4437,27.4437,27.2684,27.3083,26200.0
2009-09-15 09:55:00,34.28,34.38,34.26,34.38,5500.0,27.3083,27.3879,27.2923,27.3879,5500.0
2009-09-15 10:00:00,34.38,34.4,34.18,34.22,16000.0,27.3879,27.4039,27.2286,27.2605,16000.0
2009-09-15 10:05:00,34.18,34.54,34.18,34.54,15500.0,27.2286,27.5154,27.2286,27.5154,15500.0
2009-09-15 10:10:00,34.55,34.56,34.36,34.36,6200.0,27.5234,27.5313,27.372,27.372,6200.0
2009-09-15 10:15:00,34.37,34.38,34.32,34.35,7900.0,27.38,27.3879,27.3401,27.364,7900.0
2009-09-15 10:20:00,34.34,34.41,34.24,34.25,17500.0,27.3561,27.4118,27.2764,27.2844,17500.0
2009-09-15 10:25:00,34.27,34.32,34.24,34.3,21600.0,27.3003,27.3401,27.2764,27.3242,21600.0
2009-09-15 10:30:00,34.3,34.33,34.23,34.24,22800.0,27.3242,27.3481,27.2684,27.2764,22800.0
2009-09-15 10:35:00,34.25,34.27,34.21,34.23,8500.0,27.2844,27.3003,27.2525,27.2684,8500.0
2009-09-15 10:40:00,34.21,34.24,34.15,34.15,14400.0,27.2525,27.2764,27.2047,27.2047,14400.0
2009-09-15 10:45:00,34.16,34.22,34.16,34.19,6500.0,27.2127,27.2605,27.2127,27.2366,6500.0
2009-09-15 10:50:00,34.19,34.22,34.12,34.12,14400.0,27.2366,27.2605,27.1808,27.1808,14400.0
2009-09-15 10:55:00,34.13,34.28,34.13,34.28,11100.0,27.1888,27.3083,27.1888,27.3083,11100.0
2009-09-15 11:00:00,34.31,34.32,34.11,34.13,21200.0,27.3322,27.3401,27.1728,27.1888,21200.0
2009-09-15 11:05:00,34.11,34.18,34.11,34.11,15000.0,27.1728,27.2286,27.1728,27.1728,15000.0
2009-09-15 11:10:00,34.1,34.15,34.09,34.1,14600.0,27.1649,27.2047,27.1569,27.1649,14600.0
2009-09-15 11:15:00,34.11,34.12,34.05,34.12,6100.0,27.1728,27.1808,27.125,27.1808,6100.0
2009-09-15 11:20:00,34.12,34.16,34.1,34.12,10800.0,27.1808,27.2127,27.1649,27.1808,10800.0
2009-09-15 11:25:00,34.13,34.14,34.11,34.12,2700.0,27.1888,27.1967,27.1728,27.1808,2700.0
2009-09-15 11:30:00,34.14,34.15,34.1,34.11,8600.0,27.1967,27.2047,27.1649,27.1728,8600.0
2009-09-15 11:35:00,34.12,34.21,34.11,34.14,18300.0,27.1808,27.2525,27.1728,27.1967,18300.0
2009-09-15 11:40:00,34.15,34.16,34.1,34.15,11600.0,27.2047,27.2127,27.1649,27.2047,11600.0
2009-09-15 11:45:00,34.15,34.15,34.13,34.15,12400.0,27.2047,27.2047,27.1888,27.2047,12400.0
2009-09-15 11:50:00,34.16,34.25,34.09,34.25,23600.0,27.2127,27.2844,27.1569,27.2844,23600.0
2009-09-15 11:55:00,34.26,34.35,34.26,34.34,5800.0,27.2923,27.364,27.2923,27.3561,5800.0
2009-09-15 12:00:00,34.34,34.39,34.32,34.39,6000.0,27.3561,27.3959,27.3401,27.3959,6000.0
2009-09-15 12:05:00,34.4,34.4,34.29,34.36,14700.0,27.4039,27.4039,27.3162,27.372,14700.0
2009-09-15 12:10:00,34.38,34.44,34.38,34.42,4700.0,27.3879,27.4357,27.3879,27.4198,4700.0
2009-09-15 12:15:00,34.42,34.46,34.41,34.46,3900.0,27.4198,27.4517,27.4118,27.4517,3900.0
2009-09-15 12:20:00,34.46,34.51,34.46,34.51,2500.0,27.4517,27.4915,27.4517,27.4915,2500.0
2009-09-15 12:25:00,34.51,34.57,34.51,34.57,4500.0,27.4915,27.5393,27.4915,27.5393,4500.0
2009-09-15 12:30:00,34.57,34.57,34.53,34.56,8800.0,27.5393,27.5393,27.5074,27.5313,8800.0
2009-09-15 12:35:00,34.56,34.56,34.52,34.53,3500.0,27.5313,27.5313,27.4995,27.5074,3500.0
2009-09-15 12:40:00,34.53,34.6,34.52,34.6,3400.0,27.5074,27.5632,27.4995,27.5632,3400.0
2009-09-15 12:45:00,34.61,34.61,34.59,34.6,4800.0,27.5712,27.5712,27.5552,27.5632,4800.0
2009-09-15 12:50:00,34.62,34.69,34.62,34.69,3700.0,27.5791,27.6349,27.5791,27.6349,3700.0
2009-09-15 12:55:00,34.69,34.73,34.62,34.71,11700.0,27.6349,27.6668,27.5791,27.6508,11700.0
2009-09-15 13:00:00,34.71,34.77,34.71,34.76,4500.0,27.6508,27.6986,27.6508,27.6907,4500.0
2009-09-15 13:05:00,34.75,34.83,34.75,34.83,3100.0,27.6827,27.7464,27.6827,27.7464,3100.0
2009-09-15 13:10:00,34.82,34.88,34.82,34.86,4100.0,27.7384,27.7862,27.7384,27.7703,4100.0
2009-09-15 13:15:00,34.88,34.89,34.82,34.83,5600.0,27.7862,27.7942,27.7384,27.7464,5600.0
2009-09-15 13:20:00,34.81,34.88,34.81,34.88,4600.0,27.7305,27.7862,27.7305,27.7862,4600.0
2009-09-15 13:25:00,34.87,34.88,34.84,34.88,3900.0,27.7783,27.7862,27.7544,27.7862,3900.0
2009-09-15 13:30:00,34.87,34.92,34.87,34.9,3400.0,27.7783,27.8181,27.7783,27.8022,3400.0
2009-09-15 13:35:00,34.9,34.95,34.9,34.95,2500.0,27.8022,27.842,27.8022,27.842,2500.0
2009-09-15 13:40:00,34.95,34.96,34.95,34.96,1500.0,27.842,27.85,27.842,27.85,1500.0
2009-09-15 13:45:00,34.96,34.99,34.96,34.99,4400.0,27.85,27.8739,27.85,27.8739,4400.0
2009-09-15 13:50:00,34.98,34.99,34.9,34.91,10700.0,27.8659,27.8739,27.8022,27.8101,10700.0
2009-09-15 13:55:00,34.92,34.95,34.92,34.92,5400.0,27.8181,27.842,27.8181,27.8181,5400.0
2009-09-15 14:00:00,34.93,34.94,34.87,34.87,8200.0,27.8261,27.834,27.7783,27.7783,8200.0
2009-09-15 14:05:00,34.87,34.93,34.87,34.9,9400.0,27.7783,27.8261,27.7783,27.8022,9400.0
2009-09-15 14:10:00,34.9,34.9,34.84,34.9,9700.0,27.8022,27.8022,27.7544,27.8022,9700.0
2009-09-15 14:15:00,34.89,34.94,34.88,34.94,3800.0,27.7942,27.834,27.7862,27.834,3800.0
2009-09-15 14:20:00,34.94,34.94,34.93,34.93,5900.0,27.834,27.834,27.8261,27.8261,5900.0
2009-09-15 14:25:00,34.94,34.95,34.93,34.94,4800.0,27.834,27.842,27.8261,27.834,4800.0
2009-09-15 14:30:00,34.93,34.95,34.91,34.92,5600.0,27.8261,27.842,27.8101,27.8181,5600.0
2009-09-15 14:35:00,34.93,34.93,34.87,34.89,6300.0,27.8261,27.8261,27.7783,27.7942,6300.0
2009-09-15 14:40:00,34.89,34.92,34.89,34.9,2700.0,27.7942,27.8181,27.7942,27.8022,2700.0
2009-09-15 14:45:00,34.9,34.91,34.87,34.89,2800.0,27.8022,27.8101,27.7783,27.7942,2800.0
2009-09-15 14:50:00,34.9,34.94,34.9,34.92,3900.0,27.8022,27.834,27.8022,27.8181,3900.0
2009-09-15 14:55:00,34.92,34.94,34.89,34.9,13700.0,27.8181,27.834,27.7942,27.8022,13700.0
2009-09-15 15:00:00,34.92,34.92,34.84,34.89,10600.0,27.8181,27.8181,27.7544,27.7942,10600.0
2009-09-15 15:05:00,34.88,34.93,34.85,34.91,11100.0,27.7862,27.8261,27.7623,27.8101,11100.0
2009-09-15 15:10:00,34.91,34.93,34.9,34.93,3500.0,27.8101,27.8261,27.8022,27.8261,3500.0
2009-09-15 15:15:00,34.92,34.93,34.87,34.92,12400.0,27.8181,27.8261,27.7783,27.8181,12400.0
2009-09-15 15:20:00,34.92,34.95,34.9,34.93,16900.0,27.8181,27.842,27.8022,27.8261,16900.0
2009-09-15 15:25:00,34.94,34.94,34.88,34.91,11800.0,27.834,27.834,27.7862,27.8101,11800.0
2009-09-15 15:30:00,34.92,34.92,34.83,34.84,10800.0,27.8181,27.8181,27.7464,27.7544,10800.0
2009-09-15 15:35:00,34.84,34.88,34.84,34.87,5800.0,27.7544,27.7862,27.7544,27.7783,5800.0
2009-09-15 15:40:00,34.87,34.87,34.78,34.8,13400.0,27.7783,27.7783,27.7066,27.7225,13400.0
2009-09-15 15:45:00,34.81,34.83,34.78,34.81,11800.0,27.7305,27.7464,27.7066,27.7305,11800.0
2009-09-15 15:50:00,34.8,34.8,34.69,34.73,52300.0,27.7225,27.7225,27.6349,27.6668,52300.0
2009-09-15 15:55:00,34.72,34.75,34.69,34.72,65900.0,27.6588,27.6827,27.6349,27.6588,65900.0
2009-09-16 09:30:00,34.94,35.0,34.73,34.85,9400.0,27.834,27.8818,27.6668,27.7623,9400.0
2009-09-16 09:35:00,34.87,34.87,34.52,34.67,15300.0,27.7783,27.7783,27.4995,27.619,15300.0
2009-09-16 09:40:00,34.69,34.69,34.59,34.66,5500.0,27.6349,27.6349,27.5552,27.611,5500.0
2009-09-16 09:45:00,34.66,34.75,34.61,34.72,7000.0,27.611,27.6827,27.5712,27.6588,7000.0
2009-09-16 09:50:00,34.74,34.78,34.69,34.69,9500.0,27.6747,27.7066,27.6349,27.6349,9500.0
2009-09-16 09:55:00,34.69,34.71,34.68,34.7,4000.0,27.6349,27.6508,27.6269,27.6429,4000.0
2009-09-16 10:00:00,34.71,34.71,34.66,34.68,7600.0,27.6508,27.6508,27.611,27.6269,7600.0
2009-09-16 10:05:00,34.69,34.73,34.66,34.67,5500.0,27.6349,27.6668,27.611,27.619,5500.0
2009-09-16 10:10:00,34.68,34.7,34.65,34.69,5300.0,27.6269,27.6429,27.603,27.6349,5300.0
2009-09-16 10:15:00,34.68,34.82,34.68,34.76,6500.0,27.6269,27.7384,27.6269,27.6907,6500.0
2009-09-16 10:20:00,34.74,34.76,34.61,34.62,15400.0,27.6747,27.6907,27.5712,27.5791,15400.0
2009-09-16 10:25:00,34.61,34.73,34.6,34.73,11200.0,27.5712,27.6668,27.5632,27.6668,11200.0
2009-09-16 10:30:00,34.73,34.85,34.73,34.82,12800.0,27.6668,27.7623,27.6668,27.7384,12800.0
2009-09-16 10:35:00,34.8,34.83,34.76,34.76,3100.0,27.7225,27.7464,27.6907,27.6907,3100.0
2009-09-16 10:40:00,34.76,34.91,34.76,34.89,8400.0,27.6907,27.8101,27.6907,27.7942,8400.0
2009-09-16 10:45:00,34.89,34.9,34.83,34.83,4800.0,27.7942,27.8022,27.7464,27.7464,4800.0
2009-09-16 10:50:00,34.82,34.88,34.8,34.88,6300.0,27.7384,27.7862,27.7225,27.7862,6300.0
2009-09-16 10:55:00,34.88,34.88,34.81,34.83,4300.0,27.7862,27.7862,27.7305,27.7464,4300.0
2009-09-16 11:00:00,34.81,34.84,34.81,34.83,2700.0,27.7305,27.7544,27.7305,27.7464,2700.0
2009-09-16 11:05:00,34.86,34.86,34.78,34.82,5200.0,27.7703,27.7703,27.7066,27.7384,5200.0
2009-09-16 11:10:00,34.83,34.9,34.83,34.89,3200.0,27.7464,27.8022,27.7464,27.7942,3200.0
2009-09-16 11:15:00,34.89,34.9,34.88,34.89,1100.0,27.7942,27.8022,27.7862,27.7942,1100.0
2009-09-16 11:20:00,34.89,34.89,34.85,34.89,2700.0,27.7942,27.7942,27.7623,27.7942,2700.0
2009-09-16 11:25:00,34.89,34.9,34.88,34.9,2500.0,27.7942,27.8022,27.7862,27.8022,2500.0
2009-09-16 11:30:00,34.9,34.91,34.89,34.9,6400.0,27.8022,27.8101,27.7942,27.8022,6400.0
2009-09-16 11:35:00,34.89,34.9,34.89,34.9,1300.0,27.7942,27.8022,27.7942,27.8022,1300.0
2009-09-16 11:40:00,34.91,34.99,34.91,34.99,2200.0,27.8101,27.8739,27.8101,27.8739,2200.0
2009-09-16 11:45:00,35.0,35.0,34.96,34.98,4100.0,27.8818,27.8818,27.85,27.8659,4100.0
2009-09-16 11:50:00,34.96,34.99,34.94,34.99,1900.0,27.85,27.8739,27.834,27.8739,1900.0
2009-09-16 11:55:00,35.0,35.0,35.0,35.0,1900.0,27.8818,27.8818,27.8818,27.8818,1900.0
2009-09-16 12:00:00,35.0,35.07,34.96,34.96,22500.0,27.8818,27.9376,27.85,27.85,22500.0
2009-09-16 12:05:00,34.97,35.08,34.96,35.06,4100.0,27.8579,27.9456,27.85,27.9296,4100.0
2009-09-16 12:10:00,35.03,35.03,34.97,34.98,5200.0,27.9057,27.9057,27.8579,27.8659,5200.0
2009-09-16 12:15:00,34.99,35.04,34.99,35.04,2400.0,27.8739,27.9137,27.8739,27.9137,2400.0
2009-09-16 12:20:00,35.05,35.08,35.05,35.06,2400.0,27.9217,27.9456,27.9217,27.9296,2400.0
2009-09-16 12:25:00,35.07,35.1,35.05,35.05,2000.0,27.9376,27.9615,27.9217,27.9217,2000.0
2009-09-16 12:30:00,35.05,35.08,35.03,35.08,3200.0,27.9217,27.9456,27.9057,27.9456,3200.0
2009-09-16 12:35:00,35.08,35.12,35.08,35.12,1700.0,27.9456,27.9774,27.9456,27.9774,1700.0
2009-09-16 12:40:00,35.13,35.15,35.11,35.11,1400.0,27.9854,28.0013,27.9695,27.9695,1400.0
2009-09-16 12:45:00,35.12,35.17,35.12,35.16,1100.0,27.9774,28.0173,27.9774,28.0093,1100.0
2009-09-16 12:50:00,35.15,35.16,35.14,35.14,1200.0,28.0013,28.0093,27.9934,27.9934,1200.0
2009-09-16 12:55:00,35.12,35.12,35.1,35.1,700.0,27.9774,27.9774,27.9615,27.9615,700.0
2009-09-16 13:00:00,35.1,35.11,35.06,35.06,9700.0,27.9615,27.9695,27.9296,27.9296,9700.0
2009-09-16 13:05:00,35.05,35.06,34.92,34.95,11500.0,27.9217,27.9296,27.8181,27.842,11500.0
2009-09-16 13:10:00,34.97,34.97,34.93,34.94,1400.0,27.8579,27.8579,27.8261,27.834,1400.0
2009-09-16 13:15:00,34.96,35.08,34.96,35.06,2900.0,27.85,27.9456,27.85,27.9296,2900.0
2009-09-16 13:20:00,35.08,35.16,35.08,35.1,4800.0,27.9456,28.0093,27.9456,27.9615,4800.0
2009-09-16 13:25:00,35.12,35.15,35.12,35.14,1200.0,27.9774,28.0013,27.9774,27.9934,1200.0
2009-09-16 13:30:00,35.16,35.18,35.15,35.17,2700.0,28.0093,28.0252,28.0013,28.0173,2700.0
2009-09-16 13:35:00,35.14,35.16,35.11,35.12,1800.0,27.9934,28.0093,27.9695,27.9774,1800.0
2009-09-16 13:40:00,35.13,35.16,35.13,35.14,600.0,27.9854,28.0093,27.9854,27.9934,600.0
2009-09-16 13:45:00,35.14,35.14,35.06,35.09,5900.0,27.9934,27.9934,27.9296,27.9535,5900.0
2009-09-16 13:50:00,35.07,35.1,35.06,35.09,7400.0,27.9376,27.9615,27.9296,27.9535,7400.0
2009-09-16 13:55:00,35.07,35.09,35.07,35.08,3300.0,27.9376,27.9535,27.9376,27.9456,3300.0
2009-09-16 14:00:00,35.08,35.16,35.08,35.16,3800.0,27.9456,28.0093,27.9456,28.0093,3800.0
2009-09-16 14:05:00,35.15,35.18,35.15,35.16,4500.0,28.0013,28.0252,28.0013,28.0093,4500.0
2009-09-16 14:10:00,35.16,35.18,35.15,35.18,1900.0,28.0093,28.0252,28.0013,28.0252,1900.0
2009-09-16 14:15:00,35.17,35.22,35.17,35.2,4700.0,28.0173,28.0571,28.0173,28.0412,4700.0
2009-09-16 14:20:00,35.2,35.23,35.14,35.23,7900.0,28.0412,28.0651,27.9934,28.0651,7900.0
2009-09-16 14:25:00,35.22,35.23,35.18,35.2,3200.0,28.0571,28.0651,28.0252,28.0412,3200.0
2009-09-16 14:30:00,35.21,35.23,35.21,35.21,2300.0,28.0491,28.0651,28.0491,28.0491,2300.0
2009-09-16 14:35:00,35.2,35.22,35.2,35.22,2400.0,28.0412,28.0571,28.0412,28.0571,2400.0
2009-09-16 14:40:00,35.21,35.22,35.14,35.2,8800.0,28.0491,28.0571,27.9934,28.0412,8800.0
2009-09-16 14:45:00,35.17,35.19,35.14,35.19,6200.0,28.0173,28.0332,27.9934,28.0332,6200.0
2009-09-16 14:50:00,35.17,35.21,35.17,35.2,3900.0,28.0173,28.0491,28.0173,28.0412,3900.0
2009-09-16 14:55:00,35.19,35.22,35.16,35.17,12200.0,28.0332,28.0571,28.0093,28.0173,12200.0
2009-09-16 15:00:00,35.16,35.21,35.1,35.19,30700.0,28.0093,28.0491,27.9615,28.0332,30700.0
2009-09-16 15:05:00,35.2,35.21,35.11,35.12,11000.0,28.0412,28.0491,27.9695,27.9774,11000.0
2009-09-16 15:10:00,35.11,35.15,35.08,35.11,3700.0,27.9695,28.0013,27.9456,27.9695,3700.0
2009-09-16 15:15:00,35.12,35.12,35.05,35.07,10300.0,27.9774,27.9774,27.9217,27.9376,10300.0
2009-09-16 15:20:00,35.1,35.12,35.09,35.11,1800.0,27.9615,27.9774,27.9535,27.9695,1800.0
2009-09-16 15:25:00,35.11,35.11,35.1,35.11,2100.0,27.9695,27.9695,27.9615,27.9695,2100.0
2009-09-16 15:30:00,35.11,35.14,35.05,35.09,13200.0,27.9695,27.9934,27.9217,27.9535,13200.0
2009-09-16 15:35:00,35.08,35.1,35.08,35.09,1400.0,27.9456,27.9615,27.9456,27.9535,1400.0
2009-09-16 15:40:00,35.1,35.15,35.1,35.15,5200.0,27.9615,28.0013,27.9615,28.0013,5200.0
2009-09-16 15:45:00,35.15,35.15,35.14,35.15,6500.0,28.0013,28.0013,27.9934,28.0013,6500.0
2009-09-16 15:50:00,35.15,35.15,35.07,35.14,14400.0,28.0013,28.0013,27.9376,27.9934,14400.0
2009-09-16 15:55:00,35.15,35.18,35.09,35.15,58100.0,28.0013,28.0252,27.9535,28.0013,58100.0
2009-09-17 09:30:00,34.95,35.13,34.9,34.95,7500.0,27.842,27.9854,27.8022,27.842,7500.0
2009-09-17 09:35:00,34.93,35.18,34.9,34.91,18600.0,27.8261,28.0252,27.8022,27.8101,18600.0
2009-09-17 09:40:00,34.91,34.95,34.82,34.86,6700.0,27.8101,27.842,27.7384,27.7703,6700.0
2009-09-17 09:45:00,34.88,35.0,34.88,34.92,6500.0,27.7862,27.8818,27.7862,27.8181,6500.0
2009-09-17 09:50:00,34.94,35.12,34.93,35.12,3600.0,27.834,27.9774,27.8261,27.9774,3600.0
2009-09-17 09:55:00,35.14,35.16,35.01,35.1,5500.0,27.9934,28.0093,27.8898,27.9615,5500.0
2009-09-17 10:00:00,35.13,35.24,34.99,35.01,16700.0,27.9854,28.073,27.8739,27.8898,16700.0
2009-09-17 10:05:00,35.01,35.21,35.0,35.14,9100.0,27.8898,28.0491,27.8818,27.9934,9100.0
2009-09-17 10:10:00,35.15,35.16,35.08,35.14,5900.0,28.0013,28.0093,27.9456,27.9934,5900.0
2009-09-17 10:15:00,35.16,35.21,34.85,34.85,22600.0,28.0093,28.0491,27.7623,27.7623,22600.0
2009-09-17 10:20:00,34.86,34.94,34.8,34.81,7900.0,27.7703,27.834,27.7225,27.7305,7900.0
2009-09-17 10:25:00,34.82,34.82,34.7,34.73,6500.0,27.7384,27.7384,27.6429,27.6668,6500.0
2009-09-17 10:30:00,34.75,34.87,34.74,34.81,7600.0,27.6827,27.7783,27.6747,27.7305,7600.0
2009-09-17 10:35:00,34.8,34.87,34.8,34.85,5500.0,27.7225,27.7783,27.7225,27.7623,5500.0
2009-09-17 10:40:00,34.85,34.91,34.85,34.88,1500.0,27.7623,27.8101,27.7623,27.7862,1500.0
2009-09-17 10:45:00,34.9,34.99,34.89,34.94,2500.0,27.8022,27.8739,27.7942,27.834,2500.0
2009-09-17 10:50:00,34.96,35.02,34.9,34.92,3000.0,27.85,27.8978,27.8022,27.8181,3000.0
2009-09-17 10:55:00,34.92,34.96,34.91,34.95,1900.0,27.8181,27.85,27.8101,27.842,1900.0
2009-09-17 11:00:00,34.94,34.95,34.88,34.88,5800.0,27.834,27.842,27.7862,27.7862,5800.0
2009-09-17 11:05:00,34.87,34.87,34.8,34.83,2800.0,27.7783,27.7783,27.7225,27.7464,2800.0
2009-09-17 11:10:00,34.85,34.9,34.83,34.9,1800.0,27.7623,27.8022,27.7464,27.8022,1800.0
2009-09-17 11:15:00,34.9,34.93,34.89,34.93,1200.0,27.8022,27.8261,27.7942,27.8261,1200.0
2009-09-17 11:20:00,34.93,34.94,34.92,34.92,2200.0,27.8261,27.834,27.8181,27.8181,2200.0
2009-09-17 11:25:00,34.93,35.01,34.92,34.98,3500.0,27.8261,27.8898,27.8181,27.8659,3500.0
2009-09-17 11:30:00,34.98,35.0,34.95,35.0,3500.0,27.8659,27.8818,27.842,27.8818,3500.0
2009-09-17 11:35:00,35.0,35.0,34.94,34.96,3200.0,27.8818,27.8818,27.834,27.85,3200.0
2009-09-17 11:40:00,34.94,35.02,34.94,35.02,2100.0,27.834,27.8978,27.834,27.8978,2100.0
2009-09-17 11:45:00,35.02,35.03,35.0,35.0,600.0,27.8978,27.9057,27.8818,27.8818,600.0
2009-09-17 11:50:00,34.98,34.98,34.92,34.94,1400.0,27.8659,27.8659,27.8181,27.834,1400.0
2009-09-17 11:55:00,34.95,35.01,34.95,35.01,1600.0,27.842,27.8898,27.842,27.8898,1600.0
2009-09-17 12:00:00,35.01,35.01,34.91,34.91,1600.0,27.8898,27.8898,27.8101,27.8101,1600.0
2009-09-17 12:05:00,34.92,34.96,34.87,34.89,3800.0,27.8181,27.85,27.7783,27.7942,3800.0
2009-09-17 12:10:00,34.86,34.86,34.77,34.8,4000.0,27.7703,27.7703,27.6986,27.7225,4000.0
2009-09-17 12:15:00,34.81,34.86,34.75,34.75,2800.0,27.7305,27.7703,27.6827,27.6827,2800.0
2009-09-17 12:20:00,34.75,34.82,34.74,34.82,1400.0,27.6827,27.7384,27.6747,27.7384,1400.0
2009-09-17 12:25:00,34.83,34.92,34.82,34.92,1600.0,27.7464,27.8181,27.7384,27.8181,1600.0
2009-09-17 12:30:00,34.91,34.91,34.88,34.88,1600.0,27.8101,27.8101,27.7862,27.7862,1600.0
2009-09-17 12:35:00,34.87,34.87,34.8,34.83,1900.0,27.7783,27.7783,27.7225,27.7464,1900.0
2009-09-17 12:40:00,34.82,34.82,34.78,34.79,4500.0,27.7384,27.7384,27.7066,27.7146,4500.0
2009-09-17 12:45:00,34.77,34.77,34.63,34.67,4500.0,27.6986,27.6986,27.5871,27.619,4500.0
2009-09-17 12:50:00,34.68,34.75,34.68,34.74,3100.0,27.6269,27.6827,27.6269,27.6747,3100.0
2009-09-17 12:55:00,34.73,34.75,34.68,34.68,1200.0,27.6668,27.6827,27.6269,27.6269,1200.0
2009-09-17 13:00:00,34.65,34.73,34.65,34.68,2500.0,27.603,27.6668,27.603,27.6269,2500.0
2009-09-17 13:05:00,34.67,34.72,34.66,34.72,2500.0,27.619,27.6588,27.611,27.6588,2500.0
2009-09-17 13:10:00,34.74,34.79,34.73,34.73,3000.0,27.6747,27.7146,27.6668,27.6668,3000.0
2009-09-17 13:15:00,34.7,34.7,34.7,34.7,500.0,27.6429,27.6429,27.6429,27.6429,500.0
2009-09-17 13:20:00,34.7,34.7,34.65,34.66,2200.0,27.6429,27.6429,27.603,27.611,2200.0
2009-09-17 13:25:00,34.66,34.66,34.54,34.62,3800.0,27.611,27.611,27.5154,27.5791,3800.0
2009-09-17 13:30:00,34.62,34.68,34.59,34.68,3200.0,27.5791,27.6269,27.5552,27.6269,3200.0
2009-09-17 13:35:00,34.68,34.68,34.65,34.67,1300.0,27.6269,27.6269,27.603,27.619,1300.0
2009-09-17 13:40:00,34.67,34.73,34.63,34.73,3700.0,27.619,27.6668,27.5871,27.6668,3700.0
2009-09-17 13:45:00,34.72,34.76,34.72,34.76,2400.0,27.6588,27.6907,27.6588,27.6907,2400.0
2009-09-17 13:50:00,34.77,34.8,34.77,34.79,1500.0,27.6986,27.7225,27.6986,27.7146,1500.0
2009-09-17 13:55:00,34.8,34.84,34.8,34.83,3100.0,27.7225,27.7544,27.7225,27.7464,3100.0
2009-09-17 14:00:00,34.83,34.83,34.77,34.8,3900.0,27.7464,27.7464,27.6986,27.7225,3900.0
2009-09-17 14:05:00,34.8,34.8,34.76,34.76,3300.0,27.7225,27.7225,27.6907,27.6907,3300.0
2009-09-17 14:10:00,34.78,34.78,34.75,34.75,2800.0,27.7066,27.7066,27.6827,27.6827,2800.0
2009-09-17 14:15:00,34.75,34.77,34.72,34.72,4600.0,27.6827,27.6986,27.6588,27.6588,4600.0
2009-09-17 14:20:00,34.72,34.77,34.72,34.76,4400.0,27.6588,27.6986,27.6588,27.6907,4400.0
2009-09-17 14:25:00,34.75,34.78,34.73,34.78,4400.0,27.6827,27.7066,27.6668,27.7066,4400.0
2009-09-17 14:30:00,34.79,34.87,34.79,34.82,2300.0,27.7146,27.7783,27.7146,27.7384,2300.0
2009-09-17 14:35:00,34.83,34.85,34.83,34.84,600.0,27.7464,27.7623,27.7464,27.7544,600.0
2009-09-17 14:40:00,34.85,34.89,34.82,34.86,5400.0,27.7623,27.7942,27.7384,27.7703,5400.0
2009-09-17 14:45:00,34.87,34.87,34.78,34.84,11600.0,27.7783,27.7783,27.7066,27.7544,11600.0
2009-09-17 14:50:00,34.86,34.87,34.86,34.87,1000.0,27.7703,27.7783,27.7703,27.7783,1000.0
2009-09-17 14:55:00,34.86,34.86,34.81,34.84,11000.0,27.7703,27.7703,27.7305,27.7544,11000.0
2009-09-17 15:00:00,34.86,34.87,34.83,34.85,19200.0,27.7703,27.7783,27.7464,27.7623,19200.0
2009-09-17 15:05:00,34.85,34.9,34.85,34.85,22500.0,27.7623,27.8022,27.7623,27.7623,22500.0
2009-09-17 15:10:00,34.85,34.87,34.85,34.85,19000.0,27.7623,27.7783,27.7623,27.7623,19000.0
2009-09-17 15:15:00,34.86,34.87,34.79,34.83,22200.0,27.7703,27.7783,27.7146,27.7464,22200.0
2009-09-17 15:20:00,34.84,34.91,34.8,34.9,17900.0,27.7544,27.8101,27.7225,27.8022,17900.0
2009-09-17 15:25:00,34.91,34.91,34.86,34.89,42000.0,27.8101,27.8101,27.7703,27.7942,42000.0
2009-09-17 15:30:00,34.86,34.86,34.77,34.77,5900.0,27.7703,27.7703,27.6986,27.6986,5900.0
2009-09-17 15:35:00,34.75,34.79,34.74,34.77,4900.0,27.6827,27.7146,27.6747,27.6986,4900.0
2009-09-17 15:40:00,34.76,34.77,34.67,34.67,6700.0,27.6907,27.6986,27.619,27.619,6700.0
2009-09-17 15:45:00,34.68,34.71,34.65,34.67,13100.0,27.6269,27.6508,27.603,27.619,13100.0
2009-09-17 15:50:00,34.67,34.68,34.59,34.6,16900.0,27.619,27.6269,27.5552,27.5632,16900.0
2009-09-17 15:55:00,34.6,34.68,34.6,34.62,27400.0,27.5632,27.6269,27.5632,27.5791,27400.0
2009-09-18 09:30:00,34.76,34.96,34.58,34.96,89600.0,27.6907,27.85,27.5473,27.85,89600.0
2009-09-18 09:35:00,34.93,34.94,34.73,34.74,4700.0,27.8261,27.834,27.6668,27.6747,4700.0
2009-09-18 09:40:00,34.68,34.68,34.39,34.49,8200.0,27.6269,27.6269,27.3959,27.4756,8200.0
2009-09-18 09:45:00,34.49,34.56,34.49,34.51,2900.0,27.4756,27.5313,27.4756,27.4915,2900.0
2009-09-18 09:50:00,34.53,34.53,34.47,34.5,2700.0,27.5074,27.5074,27.4596,27.4835,2700.0
2009-09-18 09:55:00,34.49,34.55,34.43,34.46,5300.0,27.4756,27.5234,27.4278,27.4517,5300.0
2009-09-18 10:00:00,34.48,34.49,34.47,34.48,4000.0,27.4676,27.4756,27.4596,27.4676,4000.0
2009-09-18 10:05:00,34.49,34.49,34.37,34.46,5100.0,27.4756,27.4756,27.38,27.4517,5100.0
2009-09-18 10:10:00,34.48,34.55,34.47,34.53,2700.0,27.4676,27.5234,27.4596,27.5074,2700.0
2009-09-18 10:15:00,34.55,34.56,34.5,34.53,4600.0,27.5234,27.5313,27.4835,27.5074,4600.0
2009-09-18 10:20:00,34.55,34.73,34.55,34.72,4000.0,27.5234,27.6668,27.5234,27.6588,4000.0
2009-09-18 10:25:00,34.7,34.76,34.67,34.73,3400.0,27.6429,27.6907,27.619,27.6668,3400.0
2009-09-18 10:30:00,34.75,34.91,34.75,34.91,3300.0,27.6827,27.8101,27.6827,27.8101,3300.0
2009-09-18 10:35:00,34.93,34.93,34.86,34.86,1600.0,27.8261,27.8261,27.7703,27.7703,1600.0
2009-09-18 10:40:00,34.86,34.89,34.85,34.89,2100.0,27.7703,27.7942,27.7623,27.7942,2100.0
2009-09-18 10:45:00,34.9,34.9,34.8,34.87,10300.0,27.8022,27.8022,27.7225,27.7783,10300.0
2009-09-18 10:50:00,34.87,34.89,34.86,34.89,1600.0,27.7783,27.7942,27.7703,27.7942,1600.0
2009-09-18 10:55:00,34.9,34.91,34.89,34.9,5100.0,27.8022,27.8101,27.7942,27.8022,5100.0
2009-09-18 11:00:00,34.9,34.91,34.83,34.83,3200.0,27.8022,27.8101,27.7464,27.7464,3200.0
2009-09-18 11:05:00,34.82,34.84,34.82,34.83,2400.0,27.7384,27.7544,27.7384,27.7464,2400.0
2009-09-18 11:10:00,34.83,34.9,34.82,34.83,5700.0,27.7464,27.8022,27.7384,27.7464,5700.0
2009-09-18 11:15:00,34.82,34.85,34.82,34.83,5900.0,27.7384,27.7623,27.7384,27.7464,5900.0
2009-09-18 11:20:00,34.84,34.9,34.81,34.89,8000.0,27.7544,27.8022,27.7305,27.7942,8000.0
2009-09-18 11:25:00,34.89,34.9,34.88,34.88,900.0,27.7942,27.8022,27.7862,27.7862,900.0
2009-09-18 11:30:00,34.85,34.86,34.81,34.82,3300.0,27.7623,27.7703,27.7305,27.7384,3300.0
2009-09-18 11:35:00,34.83,34.89,34.82,34.86,6800.0,27.7464,27.7942,27.7384,27.7703,6800.0
2009-09-18 11:40:00,34.86,34.96,34.85,34.94,8300.0,27.7703,27.85,27.7623,27.834,8300.0
2009-09-18 11:45:00,34.94,34.94,34.91,34.92,1400.0,27.834,27.834,27.8101,27.8181,1400.0
2009-09-18 11:50:00,34.91,34.91,34.77,34.83,7600.0,27.8101,27.8101,27.6986,27.7464,7600.0
2009-09-18 11:55:00,34.83,34.86,34.79,34.79,3300.0,27.7464,27.7703,27.7146,27.7146,3300.0
2009-09-18 12:00:00,34.79,34.79,34.69,34.77,2700.0,27.7146,27.7146,27.6349,27.6986,2700.0
2009-09-18 12:05:00,34.76,34.77,34.74,34.75,1900.0,27.6907,27.6986,27.6747,27.6827,1900.0
2009-09-18 12:10:00,34.77,34.84,34.75,34.8,4600.0,27.6986,27.7544,27.6827,27.7225,4600.0
2009-09-18 12:15:00,34.8,34.85,34.8,34.83,5300.0,27.7225,27.7623,27.7225,27.7464,5300.0
2009-09-18 12:20:00,34.83,34.83,34.81,34.81,300.0,27.7464,27.7464,27.7305,27.7305,300.0
2009-09-18 12:25:00,34.81,34.81,34.8,34.8,600.0,27.7305,27.7305,27.7225,27.7225,600.0
2009-09-18 12:30:00,34.8,34.82,34.8,34.82,4500.0,27.7225,27.7384,27.7225,27.7384,4500.0
2009-09-18 12:35:00,34.83,34.83,34.82,34.82,1100.0,27.7464,27.7464,27.7384,27.7384,1100.0
2009-09-18 12:40:00,34.83,34.9,34.82,34.87,3700.0,27.7464,27.8022,27.7384,27.7783,3700.0
2009-09-18 12:45:00,34.88,34.88,34.82,34.85,2500.0,27.7862,27.7862,27.7384,27.7623,2500.0
2009-09-18 12:50:00,34.85,34.89,34.85,34.85,1600.0,27.7623,27.7942,27.7623,27.7623,1600.0
2009-09-18 12:55:00,34.87,34.88,34.84,34.84,11400.0,27.7783,27.7862,27.7544,27.7544,11400.0
2009-09-18 13:00:00,34.85,34.85,34.83,34.84,2400.0,27.7623,27.7623,27.7464,27.7544,2400.0
2009-09-18 13:05:00,34.84,34.85,34.84,34.85,700.0,27.7544,27.7623,27.7544,27.7623,700.0
2009-09-18 13:10:00,34.84,34.85,34.84,34.84,600.0,27.7544,27.7623,27.7544,27.7544,600.0
2009-09-18 13:15:00,34.83,34.83,34.77,34.77,1900.0,27.7464,27.7464,27.6986,27.6986,1900.0
2009-09-18 13:20:00,34.78,34.8,34.78,34.8,500.0,27.7066,27.7225,27.7066,27.7225,500.0
2009-09-18 13:25:00,34.82,34.85,34.82,34.84,1200.0,27.7384,27.7623,27.7384,27.7544,1200.0
2009-09-18 13:30:00,34.84,34.84,34.69,34.74,23800.0,27.7544,27.7544,27.6349,27.6747,23800.0
2009-09-18 13:35:00,34.75,34.75,34.74,34.74,1300.0,27.6827,27.6827,27.6747,27.6747,1300.0
2009-09-18 13:40:00,34.75,34.75,34.74,34.74,1400.0,27.6827,27.6827,27.6747,27.6747,1400.0
2009-09-18 13:45:00,34.75,34.8,34.74,34.77,12800.0,27.6827,27.7225,27.6747,27.6986,12800.0
2009-09-18 13:50:00,34.77,34.78,34.76,34.77,900.0,27.6986,27.7066,27.6907,27.6986,900.0
2009-09-18 13:55:00,34.77,34.78,34.74,34.76,2500.0,27.6986,27.7066,27.6747,27.6907,2500.0
2009-09-18 14:00:00,34.76,34.76,34.73,34.75,1400.0,27.6907,27.6907,27.6668,27.6827,1400.0
2009-09-18 14:05:00,34.77,34.77,34.76,34.76,3700.0,27.6986,27.6986,27.6907,27.6907,3700.0
2009-09-18 14:10:00,34.76,34.77,34.74,34.75,4300.0,27.6907,27.6986,27.6747,27.6827,4300.0
2009-09-18 14:15:00,34.73,34.73,34.69,34.7,10600.0,27.6668,27.6668,27.6349,27.6429,10600.0
2009-09-18 14:20:00,34.7,34.72,34.7,34.71,4500.0,27.6429,27.6588,27.6429,27.6508,4500.0
2009-09-18 14:25:00,34.7,34.71,34.69,34.69,1200.0,27.6429,27.6508,27.6349,27.6349,1200.0
2009-09-18 14:30:00,34.69,34.69,34.61,34.63,3600.0,27.6349,27.6349,27.5712,27.5871,3600.0
2009-09-18 14:35:00,34.64,34.65,34.64,34.65,1600.0,27.5951,27.603,27.5951,27.603,1600.0
2009-09-18 14:40:00,34.64,34.64,34.62,34.64,1300.0,27.5951,27.5951,27.5791,27.5951,1300.0
2009-09-18 14:45:00,34.64,34.66,34.63,34.64,1600.0,27.5951,27.611,27.5871,27.5951,1600.0
2009-09-18 14:50:00,34.62,34.65,34.58,34.59,7300.0,27.5791,27.603,27.5473,27.5552,7300.0
2009-09-18 14:55:00,34.6,34.61,34.57,34.57,1800.0,27.5632,27.5712,27.5393,27.5393,1800.0
2009-09-18 15:00:00,34.57,34.6,34.56,34.6,7500.0,27.5393,27.5632,27.5313,27.5632,7500.0
2009-09-18 15:05:00,34.59,34.6,34.54,34.54,8400.0,27.5552,27.5632,27.5154,27.5154,8400.0
2009-09-18 15:10:00,34.55,34.58,34.54,34.55,8700.0,27.5234,27.5473,27.5154,27.5234,8700.0
2009-09-18 15:15:00,34.55,34.57,34.55,34.56,2300.0,27.5234,27.5393,27.5234,27.5313,2300.0
2009-09-18 15:20:00,34.56,34.57,34.55,34.56,9200.0,27.5313,27.5393,27.5234,27.5313,9200.0
2009-09-18 15:25:00,34.56,34.57,34.54,34.54,10300.0,27.5313,27.5393,27.5154,27.5154,10300.0
2009-09-18 15:30:00,34.55,34.59,34.52,34.57,8000.0,27.5234,27.5552,27.4995,27.5393,8000.0
2009-09-18 15:35:00,34.59,34.61,34.59,34.59,2300.0,27.5552,27.5712,27.5552,27.5552,2300.0
2009-09-18 15:40:00,34.58,34.58,34.51,34.51,11000.0,27.5473,27.5473,27.4915,27.4915,11000.0
2009-09-18 15:45:00,34.5,34.5,34.44,34.48,20500.0,27.4835,27.4835,27.4357,27.4676,20500.0
2009-09-18 15:50:00,34.48,34.54,34.47,34.5,30300.0,27.4676,27.5154,27.4596,27.4835,30300.0
2009-09-18 15:55:00,34.51,34.55,34.5,34.52,32200.0,27.4915,27.5234,27.4835,27.4995,32200.0
2009-09-21 09:30:00,34.15,34.23,34.09,34.22,8400.0,27.2047,27.2684,27.1569,27.2605,8400.0
2009-09-21 09:35:00,34.18,34.18,34.03,34.06,4500.0,27.2286,27.2286,27.1091,27.133,4500.0
2009-09-21 09:40:00,34.1,34.31,34.1,34.31,2000.0,27.1649,27.3322,27.1649,27.3322,2000.0
2009-09-21 09:45:00,34.34,34.38,34.23,34.28,6000.0,27.3561,27.3879,27.2684,27.3083,6000.0
2009-09-21 09:50:00,34.28,34.3,34.21,34.24,21500.0,27.3083,27.3242,27.2525,27.2764,21500.0
2009-09-21 09:55:00,34.24,34.38,34.17,34.38,19900.0,27.2764,27.3879,27.2206,27.3879,19900.0
2009-09-21 10:00:00,34.36,34.72,34.3,34.39,9400.0,27.372,27.6588,27.3242,27.3959,9400.0
2009-09-21 10:05:00,34.42,34.46,34.36,34.41,10000.0,27.4198,27.4517,27.372,27.4118,10000.0
2009-09-21 10:10:00,34.39,34.49,34.36,34.45,10400.0,27.3959,27.4756,27.372,27.4437,10400.0
2009-09-21 10:15:00,34.45,34.49,34.4,34.42,5200.0,27.4437,27.4756,27.4039,27.4198,5200.0
2009-09-21 10:20:00,34.41,34.56,34.39,34.53,6200.0,27.4118,27.5313,27.3959,27.5074,6200.0
2009-09-21 10:25:00,34.56,34.59,34.51,34.52,5400.0,27.5313,27.5552,27.4915,27.4995,5400.0
2009-09-21 10:30:00,34.53,34.55,34.44,34.44,7400.0,27.5074,27.5234,27.4357,27.4357,7400.0
2009-09-21 10:35:00,34.47,34.49,34.42,34.47,6200.0,27.4596,27.4756,27.4198,27.4596,6200.0
2009-09-21 10:40:00,34.48,34.5,34.41,34.5,7800.0,27.4676,27.4835,27.4118,27.4835,7800.0
2009-09-21 10:45:00,34.48,34.58,34.48,34.54,1400.0,27.4676,27.5473,27.4676,27.5154,1400.0
2009-09-21 10:50:00,34.56,34.64,34.53,34.55,3400.0,27.5313,27.5951,27.5074,27.5234,3400.0
2009-09-21 10:55:00,34.56,34.58,34.56,34.58,900.0,27.5313,27.5473,27.5313,27.5473,900.0
2009-09-21 11:00:00,34.6,34.63,34.58,34.62,3400.0,27.5632,27.5871,27.5473,27.5791,3400.0
2009-09-21 11:05:00,34.62,34.69,34.61,34.66,13600.0,27.5791,27.6349,27.5712,27.611,13600.0
2009-09-21 11:10:00,34.66,34.7,34.65,34.68,5200.0,27.611,27.6429,27.603,27.6269,5200.0
2009-09-21 11:15:00,34.69,34.8,34.66,34.8,4100.0,27.6349,27.7225,27.611,27.7225,4100.0
2009-09-21 11:20:00,34.81,34.83,34.77,34.82,3500.0,27.7305,27.7464,27.6986,27.7384,3500.0
2009-09-21 11:25:00,34.8,34.82,34.8,34.8,2300.0,27.7225,27.7384,27.7225,27.7225,2300.0
2009-09-21 11:30:00,34.8,34.9,34.8,34.85,4900.0,27.7225,27.8022,27.7225,27.7623,4900.0
2009-09-21 11:35:00,34.85,35.01,34.85,35.01,9600.0,27.7623,27.8898,27.7623,27.8898,9600.0
2009-09-21 11:40:00,35.02,35.05,34.98,35.04,13400.0,27.8978,27.9217,27.8659,27.9137,13400.0
2009-09-21 11:45:00,35.05,35.08,34.9,35.02,14100.0,27.9217,27.9456,27.8022,27.8978,14100.0
2009-09-21 11:50:00,35.03,35.03,35.01,35.03,4100.0,27.9057,27.9057,27.8898,27.9057,4100.0
2009-09-21 11:55:00,35.04,35.06,35.04,35.04,2400.0,27.9137,27.9296,27.9137,27.9137,2400.0
2009-09-21 12:00:00,35.04,35.04,35.01,35.02,4500.0,27.9137,27.9137,27.8898,27.8978,4500.0
2009-09-21 12:05:00,35.02,35.02,34.95,34.98,2200.0,27.8978,27.8978,27.842,27.8659,2200.0
2009-09-21 12:10:00,34.98,35.0,34.97,34.98,2500.0,27.8659,27.8818,27.8579,27.8659,2500.0
2009-09-21 12:15:00,34.96,34.96,34.86,34.89,3200.0,27.85,27.85,27.7703,27.7942,3200.0
2009-09-21 12:20:00,34.87,34.91,34.86,34.9,1600.0,27.7783,27.8101,27.7703,27.8022,1600.0
2009-09-21 12:25:00,34.89,34.92,34.87,34.9,2900.0,27.7942,27.8181,27.7783,27.8022,2900.0
2009-09-21 12:30:00,34.88,34.88,34.88,34.88,600.0,27.7862,27.7862,27.7862,27.7862,600.0
2009-09-21 12:35:00,34.87,34.87,34.84,34.85,2200.0,27.7783,27.7783,27.7544,27.7623,2200.0
2009-09-21 12:40:00,34.86,34.86,34.84,34.84,1600.0,27.7703,27.7703,27.7544,27.7544,1600.0
2009-09-21 12:45:00,34.86,34.86,34.81,34.81,2300.0,27.7703,27.7703,27.7305,27.7305,2300.0
2009-09-21 12:50:00,34.79,34.8,34.76,34.8,2900.0,27.7146,27.7225,27.6907,27.7225,2900.0
2009-09-21 12:55:00,34.78,34.78,34.76,34.78,600.0,27.7066,27.7066,27.6907,27.7066,600.0
2009-09-21 13:00:00,34.77,34.78,34.74,34.75,4600.0,27.6986,27.7066,27.6747,27.6827,4600.0
2009-09-21 13:05:00,34.75,34.76,34.72,34.72,2700.0,27.6827,27.6907,27.6588,27.6588,2700.0
2009-09-21 13:10:00,34.7,34.71,34.68,34.69,2400.0,27.6429,27.6508,27.6269,27.6349,2400.0
2009-09-21 13:15:00,34.69,34.7,34.68,34.69,1400.0,27.6349,27.6429,27.6269,27.6349,1400.0
2009-09-21 13:20:00,34.7,34.72,34.69,34.71,3300.0,27.6429,27.6588,27.6349,27.6508,3300.0
2009-09-21 13:25:00,34.71,34.72,34.7,34.71,1000.0,27.6508,27.6588,27.6429,27.6508,1000.0
2009-09-21 13:30:00,34.72,34.72,34.7,34.7,1900.0,27.6588,27.6588,27.6429,27.6429,1900.0
2009-09-21 13:35:00,34.72,34.77,34.71,34.77,1300.0,27.6588,27.6986,27.6508,27.6986,1300.0
2009-09-21 13:40:00,34.77,34.82,34.76,34.79,5000.0,27.6986,27.7384,27.6907,27.7146,5000.0
2009-09-21 13:45:00,34.79,34.82,34.79,34.81,2100.0,27.7146,27.7384,27.7146,27.7305,2100.0
2009-09-21 13:50:00,34.81,34.82,34.8,34.81,1800.0,27.7305,27.7384,27.7225,27.7305,1800.0
2009-09-21 13:55:00,34.81,34.82,34.8,34.81,900.0,27.7305,27.7384,27.7225,27.7305,900.0
2009-09-21 14:00:00,34.81,34.83,34.8,34.83,1600.0,27.7305,27.7464,27.7225,27.7464,1600.0
2009-09-21 14:05:00,34.83,34.83,34.8,34.8,800.0,27.7464,27.7464,27.7225,27.7225,800.0
2009-09-21 14:10:00,34.78,34.79,34.74,34.76,2400.0,27.7066,27.7146,27.6747,27.6907,2400.0
2009-09-21 14:15:00,34.76,34.79,34.76,34.78,900.0,27.6907,27.7146,27.6907,27.7066,900.0
2009-09-21 14:20:00,34.79,34.79,34.78,34.79,1800.0,27.7146,27.7146,27.7066,27.7146,1800.0
2009-09-21 14:25:00,34.79,34.83,34.79,34.83,4300.0,27.7146,27.7464,27.7146,27.7464,4300.0
2009-09-21 14:30:00,34.83,34.84,34.83,34.83,2200.0,27.7464,27.7544,27.7464,27.7464,2200.0
2009-09-21 14:35:00,34.83,34.84,34.81,34.82,1800.0,27.7464,27.7544,27.7305,27.7384,1800.0
2009-09-21 14:40:00,34.82,34.82,34.81,34.82,800.0,27.7384,27.7384,27.7305,27.7384,800.0
2009-09-21 14:45:00,34.82,34.84,34.82,34.84,2000.0,27.7384,27.7544,27.7384,27.7544,2000.0
2009-09-21 14:50:00,34.84,34.89,34.83,34.84,4800.0,27.7544,27.7942,27.7464,27.7544,4800.0
2009-09-21 14:55:00,34.84,34.85,34.82,34.82,2600.0,27.7544,27.7623,27.7384,27.7384,2600.0
2009-09-21 15:00:00,34.83,34.83,34.75,34.78,14100.0,27.7464,27.7464,27.6827,27.7066,14100.0
2009-09-21 15:05:00,34.78,34.8,34.78,34.79,2100.0,27.7066,27.7225,27.7066,27.7146,2100.0
2009-09-21 15:10:00,34.79,34.82,34.79,34.82,4200.0,27.7146,27.7384,27.7146,27.7384,4200.0
2009-09-21 15:15:00,34.82,34.97,34.82,34.95,5800.0,27.7384,27.8579,27.7384,27.842,5800.0
2009-09-21 15:20:00,34.94,34.95,34.9,34.91,7400.0,27.834,27.842,27.8022,27.8101,7400.0
2009-09-21 15:25:00,34.91,34.91,34.86,34.87,2400.0,27.8101,27.8101,27.7703,27.7783,2400.0
2009-09-21 15:30:00,34.86,34.86,34.7,34.73,16000.0,27.7703,27.7703,27.6429,27.6668,16000.0
2009-09-21 15:35:00,34.72,34.83,34.72,34.77,5400.0,27.6588,27.7464,27.6588,27.6986,5400.0
2009-09-21 15:40:00,34.77,34.81,34.75,34.81,9100.0,27.6986,27.7305,27.6827,27.7305,9100.0
2009-09-21 15:45:00,34.8,34.8,34.72,34.72,8500.0,27.7225,27.7225,27.6588,27.6588,8500.0
2009-09-21 15:50:00,34.71,34.78,34.69,34.74,9500.0,27.6508,27.7066,27.6349,27.6747,9500.0
2009-09-21 15:55:00,34.75,34.82,34.75,34.77,16400.0,27.6827,27.7384,27.6827,27.6986,16400.0
2009-09-22 09:30:00,35.1,35.1,34.91,34.91,6600.0,27.9615,27.9615,27.8101,27.8101,6600.0
2009-09-22 09:35:00,34.92,34.92,34.8,34.92,4000.0,27.8181,27.8181,27.7225,27.8181,4000.0
2009-09-22 09:40:00,34.91,34.92,34.82,34.82,3000.0,27.8101,27.8181,27.7384,27.7384,3000.0
2009-09-22 09:45:00,34.82,34.82,34.61,34.63,9000.0,27.7384,27.7384,27.5712,27.5871,9000.0
2009-09-22 09:50:00,34.62,34.77,34.61,34.75,15900.0,27.5791,27.6986,27.5712,27.6827,15900.0
2009-09-22 09:55:00,34.75,34.75,34.61,34.61,15200.0,27.6827,27.6827,27.5712,27.5712,15200.0
2009-09-22 10:00:00,34.61,34.61,34.42,34.52,25100.0,27.5712,27.5712,27.4198,27.4995,25100.0
2009-09-22 10:05:00,34.56,34.67,34.56,34.67,3100.0,27.5313,27.619,27.5313,27.619,3100.0
2009-09-22 10:10:00,34.69,34.84,34.68,34.84,7100.0,27.6349,27.7544,27.6269,27.7544,7100.0
2009-09-22 10:15:00,34.86,34.89,34.78,34.8,9400.0,27.7703,27.7942,27.7066,27.7225,9400.0
2009-09-22 10:20:00,34.82,34.82,34.74,34.75,1500.0,27.7384,27.7384,27.6747,27.6827,1500.0
2009-09-22 10:25:00,34.77,34.79,34.68,34.68,3500.0,27.6986,27.7146,27.6269,27.6269,3500.0
2009-09-22 10:30:00,34.66,34.75,34.61,34.74,23400.0,27.611,27.6827,27.5712,27.6747,23400.0
2009-09-22 10:35:00,34.74,34.83,34.73,34.82,8300.0,27.6747,27.7464,27.6668,27.7384,8300.0
2009-09-22 10:40:00,34.83,34.88,34.82,34.88,2600.0,27.7464,27.7862,27.7384,27.7862,2600.0
2009-09-22 10:45:00,34.89,34.92,34.83,34.84,3900.0,27.7942,27.8181,27.7464,27.7544,3900.0
2009-09-22 10:50:00,34.82,34.84,34.8,34.81,5500.0,27.7384,27.7544,27.7225,27.7305,5500.0
2009-09-22 10:55:00,34.83,34.88,34.82,34.84,3400.0,27.7464,27.7862,27.7384,27.7544,3400.0
2009-09-22 11:00:00,34.85,34.87,34.84,34.87,3600.0,27.7623,27.7783,27.7544,27.7783,3600.0
2009-09-22 11:05:00,34.86,34.93,34.84,34.93,8800.0,27.7703,27.8261,27.7544,27.8261,8800.0
2009-09-22 11:10:00,34.92,34.93,34.92,34.92,2900.0,27.8181,27.8261,27.8181,27.8181,2900.0
2009-09-22 11:15:00,34.92,34.92,34.88,34.91,5100.0,27.8181,27.8181,27.7862,27.8101,5100.0
2009-09-22 11:20:00,34.93,34.97,34.91,34.92,7300.0,27.8261,27.8579,27.8101,27.8181,7300.0
2009-09-22 11:25:00,34.92,35.06,34.91,34.96,46000.0,27.8181,27.9296,27.8101,27.85,46000.0
2009-09-22 11:30:00,34.97,34.98,34.95,34.98,2600.0,27.8579,27.8659,27.842,27.8659,2600.0
2009-09-22 11:35:00,34.95,34.96,34.89,34.94,5300.0,27.842,27.85,27.7942,27.834,5300.0
2009-09-22 11:40:00,34.94,34.98,34.92,34.93,2800.0,27.834,27.8659,27.8181,27.8261,2800.0
2009-09-22 11:45:00,34.93,34.99,34.89,34.94,12100.0,27.8261,27.8739,27.7942,27.834,12100.0
2009-09-22 11:50:00,34.93,34.94,34.87,34.94,7400.0,27.8261,27.834,27.7783,27.834,7400.0
2009-09-22 11:55:00,34.96,35.0,34.96,35.0,2300.0,27.85,27.8818,27.85,27.8818,2300.0
2009-09-22 12:00:00,35.0,35.05,35.0,35.04,15700.0,27.8818,27.9217,27.8818,27.9137,15700.0
2009-09-22 12:05:00,35.04,35.08,35.04,35.04,2600.0,27.9137,27.9456,27.9137,27.9137,2600.0
2009-09-22 12:10:00,35.04,35.06,35.0,35.03,16200.0,27.9137,27.9296,27.8818,27.9057,16200.0
2009-09-22 12:15:00,35.01,35.04,35.0,35.04,1700.0,27.8898,27.9137,27.8818,27.9137,1700.0
2009-09-22 12:20:00,35.04,35.05,35.02,35.05,1600.0,27.9137,27.9217,27.8978,27.9217,1600.0
2009-09-22 12:25:00,35.05,35.05,35.0,35.03,2500.0,27.9217,27.9217,27.8818,27.9057,2500.0
2009-09-22 12:30:00,35.02,35.06,35.02,35.06,1900.0,27.8978,27.9296,27.8978,27.9296,1900.0
2009-09-22 12:35:00,35.04,35.04,34.97,35.0,8200.0,27.9137,27.9137,27.8579,27.8818,8200.0
2009-09-22 12:40:00,34.98,34.98,34.97,34.97,1400.0,27.8659,27.8659,27.8579,27.8579,1400.0
2009-09-22 12:45:00,34.96,34.96,34.95,34.95,200.0,27.85,27.85,27.842,27.842,200.0
2009-09-22 12:50:00,34.96,34.98,34.95,34.96,2400.0,27.85,27.8659,27.842,27.85,2400.0
2009-09-22 12:55:00,34.96,34.96,34.95,34.95,700.0,27.85,27.85,27.842,27.842,700.0
2009-09-22 13:00:00,34.95,34.99,34.92,34.99,6900.0,27.842,27.8739,27.8181,27.8739,6900.0
2009-09-22 13:05:00,34.97,34.98,34.95,34.95,2500.0,27.8579,27.8659,27.842,27.842,2500.0
2009-09-22 13:10:00,34.96,35.01,34.9,34.93,5700.0,27.85,27.8898,27.8022,27.8261,5700.0
2009-09-22 13:15:00,34.93,34.95,34.9,34.94,4000.0,27.8261,27.842,27.8022,27.834,4000.0
2009-09-22 13:20:00,34.93,34.93,34.84,34.85,2200.0,27.8261,27.8261,27.7544,27.7623,2200.0
2009-09-22 13:25:00,34.88,34.88,34.87,34.88,600.0,27.7862,27.7862,27.7783,27.7862,600.0
2009-09-22 13:30:00,34.87,34.88,34.85,34.88,800.0,27.7783,27.7862,27.7623,27.7862,800.0
2009-09-22 13:35:00,34.9,34.92,34.84,34.86,6800.0,27.8022,27.8181,27.7544,27.7703,6800.0
2009-09-22 13:40:00,34.83,34.83,34.8,34.82,1800.0,27.7464,27.7464,27.7225,27.7384,1800.0
2009-09-22 13:45:00,34.83,34.9,34.83,34.9,2500.0,27.7464,27.8022,27.7464,27.8022,2500.0
2009-09-22 13:50:00,34.9,34.9,34.87,34.89,1900.0,27.8022,27.8022,27.7783,27.7942,1900.0
2009-09-22 13:55:00,34.9,34.93,34.9,34.91,1400.0,27.8022,27.8261,27.8022,27.8101,1400.0
2009-09-22 14:00:00,34.93,35.01,34.93,35.01,3700.0,27.8261,27.8898,27.8261,27.8898,3700.0
2009-09-22 14:05:00,35.0,35.01,34.96,34.97,1700.0,27.8818,27.8898,27.85,27.8579,1700.0
2009-09-22 14:10:00,34.96,34.97,34.96,34.96,1000.0,27.85,27.8579,27.85,27.85,1000.0
2009-09-22 14:15:00,34.95,34.96,34.95,34.96,600.0,27.842,27.85,27.842,27.85,600.0
2009-09-22 14:20:00,34.95,35.0,34.92,35.0,4000.0,27.842,27.8818,27.8181,27.8818,4000.0
2009-09-22 14:25:00,35.0,35.0,34.91,34.92,6800.0,27.8818,27.8818,27.8101,27.8181,6800.0
2009-09-22 14:30:00,34.95,35.0,34.95,34.99,4100.0,27.842,27.8818,27.842,27.8739,4100.0
2009-09-22 14:35:00,34.99,34.99,34.96,34.97,1200.0,27.8739,27.8739,27.85,27.8579,1200.0
2009-09-22 14:40:00,34.98,35.01,34.94,34.99,7200.0,27.8659,27.8898,27.834,27.8739,7200.0
2009-09-22 14:45:00,35.02,35.02,35.0,35.01,3700.0,27.8978,27.8978,27.8818,27.8898,3700.0
2009-09-22 14:50:00,35.0,35.01,34.98,34.99,14100.0,27.8818,27.8898,27.8659,27.8739,14100.0
2009-09-22 14:55:00,34.98,34.98,34.96,34.97,2800.0,27.8659,27.8659,27.85,27.8579,2800.0
2009-09-22 15:00:00,34.97,34.99,34.9,34.91,3500.0,27.8579,27.8739,27.8022,27.8101,3500.0
2009-09-22 15:05:00,34.9,34.91,34.87,34.89,4000.0,27.8022,27.8101,27.7783,27.7942,4000.0
2009-09-22 15:10:00,34.9,34.92,34.85,34.86,8000.0,27.8022,27.8181,27.7623,27.7703,8000.0
2009-09-22 15:15:00,34.88,34.93,34.84,34.9,6000.0,27.7862,27.8261,27.7544,27.8022,6000.0
2009-09-22 15:20:00,34.91,34.95,34.87,34.94,14600.0,27.8101,27.842,27.7783,27.834,14600.0
2009-09-22 15:25:00,34.95,34.95,34.9,34.95,4300.0,27.842,27.842,27.8022,27.842,4300.0
2009-09-22 15:30:00,34.95,34.96,34.92,34.95,5400.0,27.842,27.85,27.8181,27.842,5400.0
2009-09-22 15:35:00,34.94,34.95,34.92,34.95,11100.0,27.834,27.842,27.8181,27.842,11100.0
2009-09-22 15:40:00,34.95,35.0,34.94,34.96,11500.0,27.842,27.8818,27.834,27.85,11500.0
2009-09-22 15:45:00,34.96,34.99,34.93,34.99,19600.0,27.85,27.8739,27.8261,27.8739,19600.0
2009-09-22 15:50:00,34.99,34.99,34.97,34.98,8200.0,27.8739,27.8739,27.8579,27.8659,8200.0
2009-09-22 15:55:00,34.98,35.0,34.96,35.0,21300.0,27.8659,27.8818,27.85,27.8818,21300.0
2009-09-23 09:30:00,35.2,35.24,34.95,35.18,7000.0,28.0412,28.073,27.842,28.0252,7000.0
2009-09-23 09:35:00,35.15,35.2,35.09,35.19,10600.0,28.0013,28.0412,27.9535,28.0332,10600.0
2009-09-23 09:40:00,35.19,35.4,35.15,35.18,41500.0,28.0332,28.2005,28.0013,28.0252,41500.0
2009-09-23 09:45:00,35.18,35.18,35.08,35.1,2600.0,28.0252,28.0252,27.9456,27.9615,2600.0
2009-09-23 09:50:00,35.1,35.1,34.87,34.89,14600.0,27.9615,27.9615,27.7783,27.7942,14600.0
2009-09-23 09:55:00,34.87,35.03,34.82,35.0,17700.0,27.7783,27.9057,27.7384,27.8818,17700.0
2009-09-23 10:00:00,34.98,35.03,34.89,35.03,8700.0,27.8659,27.9057,27.7942,27.9057,8700.0
2009-09-23 10:05:00,35.02,35.09,35.02,35.06,900.0,27.8978,27.9535,27.8978,27.9296,900.0
2009-09-23 10:10:00,35.08,35.1,34.89,34.89,13800.0,27.9456,27.9615,27.7942,27.7942,13800.0
2009-09-23 10:15:00,34.92,35.02,34.92,34.96,13500.0,27.8181,27.8978,27.8181,27.85,13500.0
2009-09-23 10:20:00,34.92,34.97,34.92,34.97,9700.0,27.8181,27.8579,27.8181,27.8579,9700.0
2009-09-23 10:25:00,34.92,35.0,34.77,34.77,23500.0,27.8181,27.8818,27.6986,27.6986,23500.0
2009-09-23 10:30:00,34.78,34.8,34.64,34.75,13300.0,27.7066,27.7225,27.5951,27.6827,13300.0
2009-09-23 10:35:00,34.73,34.73,34.48,34.5,12600.0,27.6668,27.6668,27.4676,27.4835,12600.0
2009-09-23 10:40:00,34.5,34.6,34.41,34.41,12400.0,27.4835,27.5632,27.4118,27.4118,12400.0
2009-09-23 10:45:00,34.43,34.48,34.39,34.48,7500.0,27.4278,27.4676,27.3959,27.4676,7500.0
2009-09-23 10:50:00,34.47,34.47,34.37,34.43,4200.0,27.4596,27.4596,27.38,27.4278,4200.0
2009-09-23 10:55:00,34.45,34.45,34.34,34.43,7300.0,27.4437,27.4437,27.3561,27.4278,7300.0
2009-09-23 11:00:00,34.43,34.43,34.29,34.32,7800.0,27.4278,27.4278,27.3162,27.3401,7800.0
2009-09-23 11:05:00,34.32,34.47,34.31,34.47,7900.0,27.3401,27.4596,27.3322,27.4596,7900.0
2009-09-23 11:10:00,34.48,34.52,34.46,34.46,9700.0,27.4676,27.4995,27.4517,27.4517,9700.0
2009-09-23 11:15:00,34.48,34.51,34.46,34.51,3600.0,27.4676,27.4915,27.4517,27.4915,3600.0
2009-09-23 11:20:00,34.54,34.6,34.53,34.6,3700.0,27.5154,27.5632,27.5074,27.5632,3700.0
2009-09-23 11:25:00,34.6,34.61,34.58,34.6,4200.0,27.5632,27.5712,27.5473,27.5632,4200.0
2009-09-23 11:30:00,34.61,34.61,34.6,34.6,1200.0,27.5712,27.5712,27.5632,27.5632,1200.0
2009-09-23 11:35:00,34.61,34.69,34.61,34.68,3500.0,27.5712,27.6349,27.5712,27.6269,3500.0
2009-09-23 11:40:00,34.69,34.75,34.67,34.75,4800.0,27.6349,27.6827,27.619,27.6827,4800.0
2009-09-23 11:45:00,34.75,34.75,34.72,34.72,900.0,27.6827,27.6827,27.6588,27.6588,900.0
2009-09-23 11:50:00,34.73,34.73,34.73,34.73,100.0,27.6668,27.6668,27.6668,27.6668,100.0
2009-09-23 11:55:00,34.73,34.73,34.72,34.72,900.0,27.6668,27.6668,27.6588,27.6588,900.0
2009-09-23 12:00:00,34.74,34.81,34.74,34.81,700.0,27.6747,27.7305,27.6747,27.7305,700.0
2009-09-23 12:05:00,34.82,34.82,34.76,34.76,4500.0,27.7384,27.7384,27.6907,27.6907,4500.0
2009-09-23 12:10:00,34.74,34.74,34.74,34.74,300.0,27.6747,27.6747,27.6747,27.6747,300.0
2009-09-23 12:15:00,34.73,34.76,34.71,34.76,1800.0,27.6668,27.6907,27.6508,27.6907,1800.0
2009-09-23 12:20:00,34.76,34.8,34.75,34.78,1900.0,27.6907,27.7225,27.6827,27.7066,1900.0
2009-09-23 12:25:00,34.75,34.78,34.75,34.76,1900.0,27.6827,27.7066,27.6827,27.6907,1900.0
2009-09-23 12:30:00,34.77,34.79,34.75,34.75,1200.0,27.6986,27.7146,27.6827,27.6827,1200.0
2009-09-23 12:35:00,34.72,34.73,34.67,34.67,1200.0,27.6588,27.6668,27.619,27.619,1200.0
2009-09-23 12:40:00,34.67,34.71,34.67,34.71,1900.0,27.619,27.6508,27.619,27.6508,1900.0
2009-09-23 12:45:00,34.72,34.77,34.72,34.77,500.0,27.6588,27.6986,27.6588,27.6986,500.0
2009-09-23 12:50:00,34.75,34.8,34.74,34.79,3300.0,27.6827,27.7225,27.6747,27.7146,3300.0
2009-09-23 12:55:00,34.77,34.79,34.76,34.79,500.0,27.6986,27.7146,27.6907,27.7146,500.0
2009-09-23 13:00:00,34.78,34.79,34.72,34.78,2900.0,27.7066,27.7146,27.6588,27.7066,2900.0
2009-09-23 13:05:00,34.78,34.85,34.78,34.85,6400.0,27.7066,27.7623,27.7066,27.7623,6400.0
2009-09-23 13:10:00,34.81,34.82,34.81,34.82,200.0,27.7305,27.7384,27.7305,27.7384,200.0
2009-09-23 13:15:00,34.82,34.86,34.82,34.86,1600.0,27.7384,27.7703,27.7384,27.7703,1600.0
2009-09-23 13:20:00,34.86,34.86,34.82,34.82,800.0,27.7703,27.7703,27.7384,27.7384,800.0
2009-09-23 13:25:00,34.8,34.8,34.69,34.69,2300.0,27.7225,27.7225,27.6349,27.6349,2300.0
2009-09-23 13:30:00,34.69,34.72,34.67,34.67,2200.0,27.6349,27.6588,27.619,27.619,2200.0
2009-09-23 13:35:00,34.66,34.72,34.66,34.72,900.0,27.611,27.6588,27.611,27.6588,900.0
2009-09-23 13:40:00,34.72,34.76,34.72,34.76,400.0,27.6588,27.6907,27.6588,27.6907,400.0
2009-09-23 13:45:00,34.76,34.76,34.76,34.76,0.0,27.6907,27.6907,27.6907,27.6907,0.0
2009-09-23 13:50:00,34.76,34.76,34.73,34.73,600.0,27.6907,27.6907,27.6668,27.6668,600.0
2009-09-23 13:55:00,34.72,34.74,34.72,34.74,1100.0,27.6588,27.6747,27.6588,27.6747,1100.0
2009-09-23 14:00:00,34.74,34.74,34.72,34.73,1000.0,27.6747,27.6747,27.6588,27.6668,1000.0
2009-09-23 14:05:00,34.72,34.74,34.72,34.74,1100.0,27.6588,27.6747,27.6588,27.6747,1100.0
2009-09-23 14:10:00,34.75,34.84,34.72,34.75,2500.0,27.6827,27.7544,27.6588,27.6827,2500.0
2009-09-23 14:15:00,34.76,34.91,34.73,34.9,5900.0,27.6907,27.8101,27.6668,27.8022,5900.0
2009-09-23 14:20:00,34.93,34.94,34.63,34.76,13700.0,27.8261,27.834,27.5871,27.6907,13700.0
2009-09-23 14:25:00,34.76,34.88,34.75,34.88,8000.0,27.6907,27.7862,27.6827,27.7862,8000.0
2009-09-23 14:30:00,34.87,35.0,34.85,35.0,5800.0,27.7783,27.8818,27.7623,27.8818,5800.0
2009-09-23 14:35:00,35.0,35.05,34.94,34.94,8900.0,27.8818,27.9217,27.834,27.834,8900.0
2009-09-23 14:40:00,34.94,34.94,34.82,34.86,3700.0,27.834,27.834,27.7384,27.7703,3700.0
2009-09-23 14:45:00,34.86,34.88,34.82,34.86,3400.0,27.7703,27.7862,27.7384,27.7703,3400.0
2009-09-23 14:50:00,34.86,34.87,34.83,34.87,1800.0,27.7703,27.7783,27.7464,27.7783,1800.0
2009-09-23 14:55:00,34.88,34.88,34.64,34.64,7300.0,27.7862,27.7862,27.5951,27.5951,7300.0
2009-09-23 15:00:00,34.65,34.73,34.65,34.69,10800.0,27.603,27.6668,27.603,27.6349,10800.0
2009-09-23 15:05:00,34.7,34.79,34.68,34.74,5400.0,27.6429,27.7146,27.6269,27.6747,5400.0
2009-09-23 15:10:00,34.72,34.73,34.58,34.62,7700.0,27.6588,27.6668,27.5473,27.5791,7700.0
2009-09-23 15:15:00,34.61,34.67,34.52,34.61,5100.0,27.5712,27.619,27.4995,27.5712,5100.0
2009-09-23 15:20:00,34.62,34.62,34.5,34.55,7400.0,27.5791,27.5791,27.4835,27.5234,7400.0
2009-09-23 15:25:00,34.55,34.55,34.49,34.54,6800.0,27.5234,27.5234,27.4756,27.5154,6800.0
2009-09-23 15:30:00,34.54,34.54,34.37,34.42,20500.0,27.5154,27.5154,27.38,27.4198,20500.0
2009-09-23 15:35:00,34.44,34.49,34.36,34.43,8800.0,27.4357,27.4756,27.372,27.4278,8800.0
2009-09-23 15:40:00,34.44,34.5,34.42,34.48,11400.0,27.4357,27.4835,27.4198,27.4676,11400.0
2009-09-23 15:45:00,34.46,34.5,34.4,34.45,16200.0,27.4517,27.4835,27.4039,27.4437,16200.0
2009-09-23 15:50:00,34.47,34.47,34.31,34.37,16300.0,27.4596,27.4596,27.3322,27.38,16300.0
2009-09-23 15:55:00,34.36,34.4,34.3,34.3,27000.0,27.372,27.4039,27.3242,27.3242,27000.0
2009-09-24 09:30:00,34.47,34.66,34.47,34.66,5100.0,27.4596,27.611,27.4596,27.611,5100.0
2009-09-24 09:35:00,34.62,34.62,34.51,34.53,3400.0,27.5791,27.5791,27.4915,27.5074,3400.0
2009-09-24 09:40:00,34.54,34.54,34.41,34.41,2300.0,27.5154,27.5154,27.4118,27.4118,2300.0
2009-09-24 09:45:00,34.41,34.58,34.36,34.57,2800.0,27.4118,27.5473,27.372,27.5393,2800.0
2009-09-24 09:50:00,34.54,34.55,34.38,34.44,3600.0,27.5154,27.5234,27.3879,27.4357,3600.0
2009-09-24 09:55:00,34.42,34.5,34.39,34.5,2900.0,27.4198,27.4835,27.3959,27.4835,2900.0
2009-09-24 10:00:00,34.49,34.49,34.12,34.16,13600.0,27.4756,27.4756,27.1808,27.2127,13600.0
2009-09-24 10:05:00,34.16,34.2,33.91,33.92,8800.0,27.2127,27.2445,27.0135,27.0215,8800.0
2009-09-24 10:10:00,33.92,34.06,33.92,33.92,4300.0,27.0215,27.133,27.0215,27.0215,4300.0
2009-09-24 10:15:00,33.91,33.91,33.71,33.76,5400.0,27.0135,27.0135,26.8542,26.894,5400.0
2009-09-24 10:20:00,33.78,33.87,33.72,33.87,9200.0,26.91,26.9817,26.8622,26.9817,9200.0
2009-09-24 10:25:00,33.85,33.87,33.79,33.81,5200.0,26.9657,26.9817,26.9179,26.9339,5200.0
2009-09-24 10:30:00,33.81,33.83,33.57,33.6,4500.0,26.9339,26.9498,26.7427,26.7666,4500.0
2009-09-24 10:35:00,33.63,33.66,33.57,33.59,2600.0,26.7905,26.8144,26.7427,26.7586,2600.0
2009-09-24 10:40:00,33.57,33.58,33.47,33.48,4500.0,26.7427,26.7506,26.663,26.671,4500.0
2009-09-24 10:45:00,33.5,33.57,33.45,33.52,5800.0,26.6869,26.7427,26.6471,26.7028,5800.0
2009-09-24 10:50:00,33.53,33.55,33.47,33.52,4200.0,26.7108,26.7267,26.663,26.7028,4200.0
2009-09-24 10:55:00,33.52,33.6,33.5,33.56,7000.0,26.7028,26.7666,26.6869,26.7347,7000.0
2009-09-24 11:00:00,33.55,33.55,33.5,33.54,2400.0,26.7267,26.7267,26.6869,26.7188,2400.0
2009-09-24 11:05:00,33.49,33.54,33.48,33.49,3700.0,26.6789,26.7188,26.671,26.6789,3700.0
2009-09-24 11:10:00,33.49,33.6,33.49,33.53,5900.0,26.6789,26.7666,26.6789,26.7108,5900.0
2009-09-24 11:15:00,33.54,33.54,33.44,33.44,4200.0,26.7188,26.7188,26.6391,26.6391,4200.0
2009-09-24 11:20:00,33.49,33.49,33.44,33.44,3700.0,26.6789,26.6789,26.6391,26.6391,3700.0
2009-09-24 11:25:00,33.45,33.48,33.44,33.46,3300.0,26.6471,26.671,26.6391,26.655,3300.0
2009-09-24 11:30:00,33.47,33.51,33.46,33.46,4400.0,26.663,26.6949,26.655,26.655,4400.0
2009-09-24 11:35:00,33.44,33.44,33.39,33.4,2800.0,26.6391,26.6391,26.5993,26.6072,2800.0
2009-09-24 11:40:00,33.42,33.44,33.38,33.42,3000.0,26.6232,26.6391,26.5913,26.6232,3000.0
2009-09-24 11:45:00,33.44,33.48,33.4,33.44,6200.0,26.6391,26.671,26.6072,26.6391,6200.0
2009-09-24 11:50:00,33.42,33.42,33.22,33.22,7800.0,26.6232,26.6232,26.4639,26.4639,7800.0
2009-09-24 11:55:00,33.25,33.34,33.24,33.33,7100.0,26.4877,26.5594,26.4798,26.5515,7100.0
2009-09-24 12:00:00,33.35,33.44,33.34,33.44,5100.0,26.5674,26.6391,26.5594,26.6391,5100.0
2009-09-24 12:05:00,33.46,33.46,33.42,33.44,1300.0,26.655,26.655,26.6232,26.6391,1300.0
2009-09-24 12:10:00,33.46,33.5,33.45,33.5,5000.0,26.655,26.6869,26.6471,26.6869,5000.0
2009-09-24 12:15:00,33.5,33.51,33.47,33.5,1800.0,26.6869,26.6949,26.663,26.6869,1800.0
2009-09-24 12:20:00,33.51,33.53,33.48,33.5,3100.0,26.6949,26.7108,26.671,26.6869,3100.0
2009-09-24 12:25:00,33.5,33.5,33.42,33.44,1800.0,26.6869,26.6869,26.6232,26.6391,1800.0
2009-09-24 12:30:00,33.43,33.5,33.41,33.44,4100.0,26.6311,26.6869,26.6152,26.6391,4100.0
2009-09-24 12:35:00,33.42,33.42,33.38,33.42,2100.0,26.6232,26.6232,26.5913,26.6232,2100.0
2009-09-24 12:40:00,33.42,33.48,33.42,33.48,2200.0,26.6232,26.671,26.6232,26.671,2200.0
2009-09-24 12:45:00,33.47,33.49,33.44,33.45,4300.0,26.663,26.6789,26.6391,26.6471,4300.0
2009-09-24 12:50:00,33.44,33.51,33.44,33.51,2500.0,26.6391,26.6949,26.6391,26.6949,2500.0
2009-09-24 12:55:00,33.5,33.5,33.39,33.41,4500.0,26.6869,26.6869,26.5993,26.6152,4500.0
2009-09-24 13:00:00,33.42,33.52,33.42,33.52,4100.0,26.6232,26.7028,26.6232,26.7028,4100.0
2009-09-24 13:05:00,33.5,33.57,33.49,33.52,3700.0,26.6869,26.7427,26.6789,26.7028,3700.0
2009-09-24 13:10:00,33.52,33.61,33.52,33.61,1800.0,26.7028,26.7745,26.7028,26.7745,1800.0
2009-09-24 13:15:00,33.61,33.61,33.51,33.51,2200.0,26.7745,26.7745,26.6949,26.6949,2200.0
2009-09-24 13:20:00,33.5,33.53,33.49,33.53,1800.0,26.6869,26.7108,26.6789,26.7108,1800.0
2009-09-24 13:25:00,33.55,33.55,33.51,33.53,1800.0,26.7267,26.7267,26.6949,26.7108,1800.0
2009-09-24 13:30:00,33.52,33.52,33.49,33.5,5100.0,26.7028,26.7028,26.6789,26.6869,5100.0
2009-09-24 13:35:00,33.5,33.5,33.39,33.41,4100.0,26.6869,26.6869,26.5993,26.6152,4100.0
2009-09-24 13:40:00,33.4,33.4,33.28,33.31,8600.0,26.6072,26.6072,26.5116,26.5355,8600.0
2009-09-24 13:45:00,33.31,33.44,33.27,33.44,7800.0,26.5355,26.6391,26.5037,26.6391,7800.0
2009-09-24 13:50:00,33.45,33.48,33.41,33.43,5400.0,26.6471,26.671,26.6152,26.6311,5400.0
2009-09-24 13:55:00,33.43,33.54,33.43,33.51,5000.0,26.6311,26.7188,26.6311,26.6949,5000.0
2009-09-24 14:00:00,33.51,33.58,33.49,33.57,6200.0,26.6949,26.7506,26.6789,26.7427,6200.0
2009-09-24 14:05:00,33.56,33.57,33.5,33.5,4200.0,26.7347,26.7427,26.6869,26.6869,4200.0
2009-09-24 14:10:00,33.5,33.52,33.49,33.52,6400.0,26.6869,26.7028,26.6789,26.7028,6400.0
2009-09-24 14:15:00,33.54,33.58,33.52,33.58,8500.0,26.7188,26.7506,26.7028,26.7506,8500.0
2009-09-24 14:20:00,33.58,33.61,33.49,33.49,4500.0,26.7506,26.7745,26.6789,26.6789,4500.0
2009-09-24 14:25:00,33.49,33.54,33.49,33.54,1400.0,26.6789,26.7188,26.6789,26.7188,1400.0
2009-09-24 14:30:00,33.55,33.57,33.51,33.52,4600.0,26.7267,26.7427,26.6949,26.7028,4600.0
2009-09-24 14:35:00,33.52,33.56,33.52,33.55,1500.0,26.7028,26.7347,26.7028,26.7267,1500.0
2009-09-24 14:40:00,33.55,33.56,33.46,33.49,2500.0,26.7267,26.7347,26.655,26.6789,2500.0
2009-09-24 14:45:00,33.47,33.5,33.46,33.46,3500.0,26.663,26.6869,26.655,26.655,3500.0
2009-09-24 14:50:00,33.49,33.55,33.47,33.54,2400.0,26.6789,26.7267,26.663,26.7188,2400.0
2009-09-24 14:55:00,33.54,33.67,33.54,33.66,2900.0,26.7188,26.8223,26.7188,26.8144,2900.0
2009-09-24 15:00:00,33.68,33.7,33.62,33.67,6400.0,26.8303,26.8462,26.7825,26.8223,6400.0
2009-09-24 15:05:00,33.67,33.69,33.59,33.63,3600.0,26.8223,26.8383,26.7586,26.7905,3600.0
2009-09-24 15:10:00,33.65,33.77,33.63,33.77,6100.0,26.8064,26.902,26.7905,26.902,6100.0
2009-09-24 15:15:00,33.76,33.76,33.67,33.69,6200.0,26.894,26.894,26.8223,26.8383,6200.0
2009-09-24 15:20:00,33.7,33.78,33.69,33.76,14600.0,26.8462,26.91,26.8383,26.894,14600.0
2009-09-24 15:25:00,33.76,33.78,33.73,33.76,8400.0,26.894,26.91,26.8701,26.894,8400.0
2009-09-24 15:30:00,33.73,33.8,33.73,33.74,9900.0,26.8701,26.9259,26.8701,26.8781,9900.0
2009-09-24 15:35:00,33.73,33.78,33.68,33.71,14700.0,26.8701,26.91,26.8303,26.8542,14700.0
2009-09-24 15:40:00,33.7,33.76,33.67,33.75,7200.0,26.8462,26.894,26.8223,26.8861,7200.0
2009-09-24 15:45:00,33.76,33.81,33.66,33.69,22100.0,26.894,26.9339,26.8144,26.8383,22100.0
2009-09-24 15:50:00,33.69,33.76,33.67,33.69,23300.0,26.8383,26.894,26.8223,26.8383,23300.0
2009-09-24 15:55:00,33.69,33.74,33.68,33.71,17300.0,26.8383,26.8781,26.8303,26.8542,17300.0
2009-09-25 09:30:00,33.65,33.7,33.5,33.53,4100.0,26.8064,26.8462,26.6869,26.7108,4100.0
2009-09-25 09:35:00,33.53,33.58,33.45,33.45,1700.0,26.7108,26.7506,26.6471,26.6471,1700.0
2009-09-25 09:40:00,33.4,33.54,33.35,33.54,2600.0,26.6072,26.7188,26.5674,26.7188,2600.0
2009-09-25 09:45:00,33.55,33.62,33.52,33.53,5300.0,26.7267,26.7825,26.7028,26.7108,5300.0
2009-09-25 09:50:00,33.57,33.6,33.35,33.42,4600.0,26.7427,26.7666,26.5674,26.6232,4600.0
2009-09-25 09:55:00,33.43,33.66,33.43,33.47,4700.0,26.6311,26.8144,26.6311,26.663,4700.0
2009-09-25 10:00:00,33.46,33.63,33.37,33.58,14100.0,26.655,26.7905,26.5833,26.7506,14100.0
2009-09-25 10:05:00,33.6,33.78,33.58,33.78,3000.0,26.7666,26.91,26.7506,26.91,3000.0
2009-09-25 10:10:00,33.81,33.83,33.65,33.7,5200.0,26.9339,26.9498,26.8064,26.8462,5200.0
2009-09-25 10:15:00,33.7,33.78,33.61,33.74,5100.0,26.8462,26.91,26.7745,26.8781,5100.0
2009-09-25 10:20:00,33.7,33.7,33.5,33.53,3900.0,26.8462,26.8462,26.6869,26.7108,3900.0
2009-09-25 10:25:00,33.53,33.54,33.48,33.53,2700.0,26.7108,26.7188,26.671,26.7108,2700.0
2009-09-25 10:30:00,33.5,33.56,33.48,33.48,1600.0,26.6869,26.7347,26.671,26.671,1600.0
2009-09-25 10:35:00,33.47,33.47,33.29,33.3,2600.0,26.663,26.663,26.5196,26.5276,2600.0
2009-09-25 10:40:00,33.27,33.35,33.27,33.33,2100.0,26.5037,26.5674,26.5037,26.5515,2100.0
2009-09-25 10:45:00,33.32,33.4,33.31,33.33,2400.0,26.5435,26.6072,26.5355,26.5515,2400.0
2009-09-25 10:50:00,33.31,33.35,33.2,33.21,4200.0,26.5355,26.5674,26.4479,26.4559,4200.0
2009-09-25 10:55:00,33.25,33.3,33.23,33.28,1600.0,26.4877,26.5276,26.4718,26.5116,1600.0
2009-09-25 11:00:00,33.28,33.37,33.28,33.37,1400.0,26.5116,26.5833,26.5116,26.5833,1400.0
2009-09-25 11:05:00,33.38,33.47,33.36,33.38,4400.0,26.5913,26.663,26.5754,26.5913,4400.0
2009-09-25 11:10:00,33.39,33.39,33.23,33.29,3600.0,26.5993,26.5993,26.4718,26.5196,3600.0
2009-09-25 11:15:00,33.31,33.31,33.22,33.31,3400.0,26.5355,26.5355,26.4639,26.5355,3400.0
2009-09-25 11:20:00,33.31,33.34,33.31,33.34,1900.0,26.5355,26.5594,26.5355,26.5594,1900.0
2009-09-25 11:25:00,33.36,33.37,33.27,33.37,3300.0,26.5754,26.5833,26.5037,26.5833,3300.0
2009-09-25 11:30:00,33.37,33.4,33.34,33.35,2800.0,26.5833,26.6072,26.5594,26.5674,2800.0
2009-09-25 11:35:00,33.35,33.41,33.31,33.41,1800.0,26.5674,26.6152,26.5355,26.6152,1800.0
2009-09-25 11:40:00,33.43,33.48,33.4,33.43,3700.0,26.6311,26.671,26.6072,26.6311,3700.0
2009-09-25 11:45:00,33.43,33.44,33.42,33.44,900.0,26.6311,26.6391,26.6232,26.6391,900.0
2009-09-25 11:50:00,33.42,33.46,33.42,33.43,2000.0,26.6232,26.655,26.6232,26.6311,2000.0
2009-09-25 11:55:00,33.4,33.41,33.25,33.3,3400.0,26.6072,26.6152,26.4877,26.5276,3400.0
2009-09-25 12:00:00,33.28,33.28,33.22,33.28,3000.0,26.5116,26.5116,26.4639,26.5116,3000.0
2009-09-25 12:05:00,33.27,33.3,33.27,33.27,1300.0,26.5037,26.5276,26.5037,26.5037,1300.0
2009-09-25 12:10:00,33.27,33.27,33.23,33.24,1600.0,26.5037,26.5037,26.4718,26.4798,1600.0
2009-09-25 12:15:00,33.24,33.24,33.05,33.12,7400.0,26.4798,26.4798,26.3284,26.3842,7400.0
2009-09-25 12:20:00,33.1,33.1,33.03,33.04,2300.0,26.3683,26.3683,26.3125,26.3205,2300.0
2009-09-25 12:25:00,33.04,33.13,33.04,33.12,2000.0,26.3205,26.3922,26.3205,26.3842,2000.0
2009-09-25 12:30:00,33.12,33.12,33.11,33.11,500.0,26.3842,26.3842,26.3762,26.3762,500.0
2009-09-25 12:35:00,33.1,33.15,33.09,33.14,1600.0,26.3683,26.4081,26.3603,26.4001,1600.0
2009-09-25 12:40:00,33.1,33.1,33.06,33.09,800.0,26.3683,26.3683,26.3364,26.3603,800.0
2009-09-25 12:45:00,33.09,33.09,33.09,33.09,100.0,26.3603,26.3603,26.3603,26.3603,100.0
2009-09-25 12:50:00,33.09,33.09,33.07,33.09,1200.0,26.3603,26.3603,26.3444,26.3603,1200.0
2009-09-25 12:55:00,33.07,33.08,33.07,33.07,300.0,26.3444,26.3523,26.3444,26.3444,300.0
2009-09-25 13:00:00,33.07,33.13,33.07,33.13,1900.0,26.3444,26.3922,26.3444,26.3922,1900.0
2009-09-25 13:05:00,33.13,33.13,33.11,33.11,1400.0,26.3922,26.3922,26.3762,26.3762,1400.0
2009-09-25 13:10:00,33.1,33.1,33.06,33.09,1100.0,26.3683,26.3683,26.3364,26.3603,1100.0
2009-09-25 13:15:00,33.1,33.12,33.09,33.12,800.0,26.3683,26.3842,26.3603,26.3842,800.0
2009-09-25 13:20:00,33.12,33.13,33.1,33.1,600.0,26.3842,26.3922,26.3683,26.3683,600.0
2009-09-25 13:25:00,33.09,33.24,33.09,33.24,1800.0,26.3603,26.4798,26.3603,26.4798,1800.0
2009-09-25 13:30:00,33.24,33.25,33.2,33.23,1700.0,26.4798,26.4877,26.4479,26.4718,1700.0
2009-09-25 13:35:00,33.2,33.23,33.2,33.22,1100.0,26.4479,26.4718,26.4479,26.4639,1100.0
2009-09-25 13:40:00,33.23,33.23,33.23,33.23,400.0,26.4718,26.4718,26.4718,26.4718,400.0
2009-09-25 13:45:00,33.25,33.27,33.25,33.27,1300.0,26.4877,26.5037,26.4877,26.5037,1300.0
2009-09-25 13:50:00,33.27,33.3,33.25,33.29,2500.0,26.5037,26.5276,26.4877,26.5196,2500.0
2009-09-25 13:55:00,33.3,33.37,33.3,33.37,2900.0,26.5276,26.5833,26.5276,26.5833,2900.0
2009-09-25 14:00:00,33.38,33.44,33.37,33.43,3100.0,26.5913,26.6391,26.5833,26.6311,3100.0
2009-09-25 14:05:00,33.41,33.41,33.36,33.36,2500.0,26.6152,26.6152,26.5754,26.5754,2500.0
2009-09-25 14:10:00,33.37,33.43,33.37,33.41,1600.0,26.5833,26.6311,26.5833,26.6152,1600.0
2009-09-25 14:15:00,33.41,33.41,33.33,33.33,2000.0,26.6152,26.6152,26.5515,26.5515,2000.0
2009-09-25 14:20:00,33.31,33.38,33.31,33.33,2600.0,26.5355,26.5913,26.5355,26.5515,2600.0
2009-09-25 14:25:00,33.33,33.35,33.31,33.33,1400.0,26.5515,26.5674,26.5355,26.5515,1400.0
2009-09-25 14:30:00,33.32,33.33,33.3,33.32,1500.0,26.5435,26.5515,26.5276,26.5435,1500.0
2009-09-25 14:35:00,33.28,33.29,33.26,33.29,3300.0,26.5116,26.5196,26.4957,26.5196,3300.0
2009-09-25 14:40:00,33.29,33.29,33.26,33.26,700.0,26.5196,26.5196,26.4957,26.4957,700.0
2009-09-25 14:45:00,33.26,33.27,33.26,33.26,1000.0,26.4957,26.5037,26.4957,26.4957,1000.0
2009-09-25 14:50:00,33.24,33.33,33.23,33.32,6400.0,26.4798,26.5515,26.4718,26.5435,6400.0
2009-09-25 14:55:00,33.31,33.35,33.31,33.35,800.0,26.5355,26.5674,26.5355,26.5674,800.0
2009-09-25 15:00:00,33.34,33.35,33.28,33.31,3000.0,26.5594,26.5674,26.5116,26.5355,3000.0
2009-09-25 15:05:00,33.33,33.35,33.28,33.28,4600.0,26.5515,26.5674,26.5116,26.5116,4600.0
2009-09-25 15:10:00,33.28,33.28,33.22,33.26,3300.0,26.5116,26.5116,26.4639,26.4957,3300.0
2009-09-25 15:15:00,33.25,33.25,33.22,33.23,2300.0,26.4877,26.4877,26.4639,26.4718,2300.0
2009-09-25 15:20:00,33.23,33.3,33.22,33.26,4800.0,26.4718,26.5276,26.4639,26.4957,4800.0
2009-09-25 15:25:00,33.25,33.25,33.22,33.22,3800.0,26.4877,26.4877,26.4639,26.4639,3800.0
2009-09-25 15:30:00,33.22,33.28,33.2,33.24,6600.0,26.4639,26.5116,26.4479,26.4798,6600.0
2009-09-25 15:35:00,33.25,33.25,33.17,33.18,2900.0,26.4877,26.4877,26.424,26.432,2900.0
2009-09-25 15:40:00,33.14,33.14,33.06,33.07,14500.0,26.4001,26.4001,26.3364,26.3444,14500.0
2009-09-25 15:45:00,33.07,33.1,33.02,33.09,11100.0,26.3444,26.3683,26.3045,26.3603,11100.0
2009-09-25 15:50:00,33.09,33.18,33.08,33.1,12700.0,26.3603,26.432,26.3523,26.3683,12700.0
2009-09-25 15:55:00,33.09,33.12,33.04,33.12,23800.0,26.3603,26.3842,26.3205,26.3842,23800.0
2009-09-28 09:30:00,33.15,33.42,33.14,33.24,8400.0,26.4081,26.6232,26.4001,26.4798,8400.0
2009-09-28 09:35:00,33.19,33.38,33.17,33.38,8100.0,26.44,26.5913,26.424,26.5913,8100.0
2009-09-28 09:40:00,33.37,33.48,33.31,33.48,6700.0,26.5833,26.671,26.5355,26.671,6700.0
2009-09-28 09:45:00,33.53,33.77,33.52,33.77,17500.0,26.7108,26.902,26.7028,26.902,17500.0
2009-09-28 09:50:00,33.77,33.93,33.77,33.9,8600.0,26.902,27.0295,26.902,27.0056,8600.0
2009-09-28 09:55:00,33.92,34.0,33.83,33.98,15200.0,27.0215,27.0852,26.9498,27.0693,15200.0
2009-09-28 10:00:00,33.99,34.13,33.99,34.09,7600.0,27.0773,27.1888,27.0773,27.1569,7600.0
2009-09-28 10:05:00,34.08,34.2,34.05,34.17,7400.0,27.1489,27.2445,27.125,27.2206,7400.0
2009-09-28 10:10:00,34.17,34.2,34.14,34.14,2500.0,27.2206,27.2445,27.1967,27.1967,2500.0
2009-09-28 10:15:00,34.15,34.23,34.15,34.2,6000.0,27.2047,27.2684,27.2047,27.2445,6000.0
2009-09-28 10:20:00,34.2,34.32,34.18,34.22,8600.0,27.2445,27.3401,27.2286,27.2605,8600.0
2009-09-28 10:25:00,34.23,34.27,34.22,34.27,3500.0,27.2684,27.3003,27.2605,27.3003,3500.0
2009-09-28 10:30:00,34.27,34.42,34.24,34.34,8900.0,27.3003,27.4198,27.2764,27.3561,8900.0
2009-09-28 10:35:00,34.35,34.42,34.3,34.39,8800.0,27.364,27.4198,27.3242,27.3959,8800.0
2009-09-28 10:40:00,34.38,34.38,34.28,34.34,7300.0,27.3879,27.3879,27.3083,27.3561,7300.0
2009-09-28 10:45:00,34.33,34.35,34.3,34.33,4200.0,27.3481,27.364,27.3242,27.3481,4200.0
2009-09-28 10:50:00,34.32,34.34,34.28,34.28,4600.0,27.3401,27.3561,27.3083,27.3083,4600.0
2009-09-28 10:55:00,34.27,34.29,34.27,34.29,2100.0,27.3003,27.3162,27.3003,27.3162,2100.0
2009-09-28 11:00:00,34.28,34.31,34.28,34.3,2600.0,27.3083,27.3322,27.3083,27.3242,2600.0
2009-09-28 11:05:00,34.3,34.38,34.29,34.36,5300.0,27.3242,27.3879,27.3162,27.372,5300.0
2009-09-28 11:10:00,34.34,34.36,34.31,34.32,2700.0,27.3561,27.372,27.3322,27.3401,2700.0
2009-09-28 11:15:00,34.31,34.32,34.29,34.29,1500.0,27.3322,27.3401,27.3162,27.3162,1500.0
2009-09-28 11:20:00,34.27,34.33,34.22,34.28,6400.0,27.3003,27.3481,27.2605,27.3083,6400.0
2009-09-28 11:25:00,34.27,34.31,34.25,34.3,2700.0,27.3003,27.3322,27.2844,27.3242,2700.0
2009-09-28 11:30:00,34.3,34.35,34.3,34.3,1900.0,27.3242,27.364,27.3242,27.3242,1900.0
2009-09-28 11:35:00,34.3,34.3,34.24,34.25,3300.0,27.3242,27.3242,27.2764,27.2844,3300.0
2009-09-28 11:40:00,34.25,34.32,34.25,34.25,4400.0,27.2844,27.3401,27.2844,27.2844,4400.0
2009-09-28 11:45:00,34.23,34.27,34.23,34.27,1400.0,27.2684,27.3003,27.2684,27.3003,1400.0
2009-09-28 11:50:00,34.27,34.36,34.27,34.36,2100.0,27.3003,27.372,27.3003,27.372,2100.0
2009-09-28 11:55:00,34.38,34.38,34.29,34.29,2500.0,27.3879,27.3879,27.3162,27.3162,2500.0
2009-09-28 12:00:00,34.26,34.33,34.26,34.32,3100.0,27.2923,27.3481,27.2923,27.3401,3100.0
2009-09-28 12:05:00,34.29,34.37,34.29,34.34,2000.0,27.3162,27.38,27.3162,27.3561,2000.0
2009-09-28 12:10:00,34.34,34.35,34.3,34.3,1300.0,27.3561,27.364,27.3242,27.3242,1300.0
2009-09-28 12:15:00,34.28,34.29,34.28,34.29,500.0,27.3083,27.3162,27.3083,27.3162,500.0
2009-09-28 12:20:00,34.28,34.29,34.28,34.29,800.0,27.3083,27.3162,27.3083,27.3162,800.0
2009-09-28 12:25:00,34.29,34.3,34.28,34.28,3100.0,27.3162,27.3242,27.3083,27.3083,3100.0
2009-09-28 12:30:00,34.27,34.28,34.26,34.27,2300.0,27.3003,27.3083,27.2923,27.3003,2300.0
2009-09-28 12:35:00,34.26,34.27,34.23,34.23,2400.0,27.2923,27.3003,27.2684,27.2684,2400.0
2009-09-28 12:40:00,34.24,34.25,34.22,34.22,3800.0,27.2764,27.2844,27.2605,27.2605,3800.0
2009-09-28 12:45:00,34.22,34.23,34.12,34.13,3600.0,27.2605,27.2684,27.1808,27.1888,3600.0
2009-09-28 12:50:00,34.14,34.14,34.08,34.08,3500.0,27.1967,27.1967,27.1489,27.1489,3500.0
2009-09-28 12:55:00,34.06,34.06,33.95,33.96,10900.0,27.133,27.133,27.0454,27.0534,10900.0
2009-09-28 13:00:00,33.96,34.0,33.96,33.99,3600.0,27.0534,27.0852,27.0534,27.0773,3600.0
2009-09-28 13:05:00,34.0,34.03,33.99,34.02,7200.0,27.0852,27.1091,27.0773,27.1011,7200.0
2009-09-28 13:10:00,34.02,34.03,34.01,34.03,1100.0,27.1011,27.1091,27.0932,27.1091,1100.0
2009-09-28 13:15:00,34.02,34.02,34.01,34.01,1800.0,27.1011,27.1011,27.0932,27.0932,1800.0
2009-09-28 13:20:00,34.01,34.01,34.0,34.0,1700.0,27.0932,27.0932,27.0852,27.0852,1700.0
2009-09-28 13:25:00,34.0,34.05,34.0,34.05,1500.0,27.0852,27.125,27.0852,27.125,1500.0
2009-09-28 13:30:00,34.06,34.08,34.06,34.08,800.0,27.133,27.1489,27.133,27.1489,800.0
2009-09-28 13:35:00,34.07,34.07,34.04,34.04,2100.0,27.141,27.141,27.1171,27.1171,2100.0
2009-09-28 13:40:00,34.05,34.17,34.05,34.17,3500.0,27.125,27.2206,27.125,27.2206,3500.0
2009-09-28 13:45:00,34.16,34.16,34.1,34.11,2000.0,27.2127,27.2127,27.1649,27.1728,2000.0
2009-09-28 13:50:00,34.1,34.1,34.05,34.05,2400.0,27.1649,27.1649,27.125,27.125,2400.0
2009-09-28 13:55:00,34.04,34.04,34.02,34.02,1600.0,27.1171,27.1171,27.1011,27.1011,1600.0
2009-09-28 14:00:00,34.02,34.03,34.02,34.02,3200.0,27.1011,27.1091,27.1011,27.1011,3200.0
2009-09-28 14:05:00,34.02,34.03,33.97,33.97,5300.0,27.1011,27.1091,27.0613,27.0613,5300.0
2009-09-28 14:10:00,33.96,34.02,33.95,34.02,9800.0,27.0534,27.1011,27.0454,27.1011,9800.0
2009-09-28 14:15:00,34.02,34.12,34.02,34.12,10200.0,27.1011,27.1808,27.1011,27.1808,10200.0
2009-09-28 14:20:00,34.12,34.15,34.12,34.15,2100.0,27.1808,27.2047,27.1808,27.2047,2100.0
2009-09-28 14:25:00,34.14,34.2,34.13,34.18,4600.0,27.1967,27.2445,27.1888,27.2286,4600.0
2009-09-28 14:30:00,34.18,34.18,34.13,34.14,5200.0,27.2286,27.2286,27.1888,27.1967,5200.0
2009-09-28 14:35:00,34.14,34.15,34.12,34.15,4000.0,27.1967,27.2047,27.1808,27.2047,4000.0
2009-09-28 14:40:00,34.14,34.16,34.11,34.11,2000.0,27.1967,27.2127,27.1728,27.1728,2000.0
2009-09-28 14:45:00,34.12,34.13,34.11,34.13,2400.0,27.1808,27.1888,27.1728,27.1888,2400.0
2009-09-28 14:50:00,34.13,34.13,34.05,34.06,3800.0,27.1888,27.1888,27.125,27.133,3800.0
2009-09-28 14:55:00,34.05,34.06,34.03,34.03,4700.0,27.125,27.133,27.1091,27.1091,4700.0
2009-09-28 15:00:00,34.03,34.04,34.0,34.03,6000.0,27.1091,27.1171,27.0852,27.1091,6000.0
2009-09-28 15:05:00,34.04,34.12,34.04,34.08,12100.0,27.1171,27.1808,27.1171,27.1489,12100.0
2009-09-28 15:10:00,34.08,34.08,34.01,34.01,4600.0,27.1489,27.1489,27.0932,27.0932,4600.0
2009-09-28 15:15:00,34.0,34.04,33.97,34.03,6700.0,27.0852,27.1171,27.0613,27.1091,6700.0
2009-09-28 15:20:00,34.03,34.04,34.0,34.0,7200.0,27.1091,27.1171,27.0852,27.0852,7200.0
2009-09-28 15:25:00,34.02,34.05,33.99,34.0,4300.0,27.1011,27.125,27.0773,27.0852,4300.0
2009-09-28 15:30:00,33.99,34.0,33.93,33.97,6400.0,27.0773,27.0852,27.0295,27.0613,6400.0
2009-09-28 15:35:00,33.97,33.99,33.95,33.95,6900.0,27.0613,27.0773,27.0454,27.0454,6900.0
2009-09-28 15:40:00,33.96,33.99,33.94,33.95,16400.0,27.0534,27.0773,27.0374,27.0454,16400.0
2009-09-28 15:45:00,33.94,33.95,33.89,33.91,13200.0,27.0374,27.0454,26.9976,27.0135,13200.0
2009-09-28 15:50:00,33.91,34.02,33.89,34.02,10600.0,27.0135,27.1011,26.9976,27.1011,10600.0
2009-09-28 15:55:00,34.02,34.03,33.96,34.01,24900.0,27.1011,27.1091,27.0534,27.0932,24900.0
2009-09-29 09:30:00,34.07,34.07,33.85,33.85,8700.0,27.141,27.141,26.9657,26.9657,8700.0
2009-09-29 09:35:00,33.85,34.12,33.84,34.06,6400.0,26.9657,27.1808,26.9578,27.133,6400.0
2009-09-29 09:40:00,34.11,34.15,33.99,34.1,10900.0,27.1728,27.2047,27.0773,27.1649,10900.0
2009-09-29 09:45:00,34.12,34.2,34.01,34.01,7700.0,27.1808,27.2445,27.0932,27.0932,7700.0
2009-09-29 09:50:00,34.02,34.21,34.02,34.09,6400.0,27.1011,27.2525,27.1011,27.1569,6400.0
2009-09-29 09:55:00,34.11,34.32,34.11,34.27,4000.0,27.1728,27.3401,27.1728,27.3003,4000.0
2009-09-29 10:00:00,34.23,34.23,33.87,34.0,16200.0,27.2684,27.2684,26.9817,27.0852,16200.0
2009-09-29 10:05:00,34.0,34.01,33.92,33.98,5100.0,27.0852,27.0932,27.0215,27.0693,5100.0
2009-09-29 10:10:00,33.97,34.12,33.89,34.07,4200.0,27.0613,27.1808,26.9976,27.141,4200.0
2009-09-29 10:15:00,34.06,34.06,33.91,33.96,4200.0,27.133,27.133,27.0135,27.0534,4200.0
2009-09-29 10:20:00,33.97,33.99,33.9,33.95,7100.0,27.0613,27.0773,27.0056,27.0454,7100.0
2009-09-29 10:25:00,33.98,34.03,33.97,33.98,6500.0,27.0693,27.1091,27.0613,27.0693,6500.0
2009-09-29 10:30:00,33.96,34.0,33.94,33.94,2400.0,27.0534,27.0852,27.0374,27.0374,2400.0
2009-09-29 10:35:00,33.94,34.04,33.88,34.0,4300.0,27.0374,27.1171,26.9896,27.0852,4300.0
2009-09-29 10:40:00,34.05,34.06,33.92,33.93,2000.0,27.125,27.133,27.0215,27.0295,2000.0
2009-09-29 10:45:00,33.93,34.01,33.93,33.99,1900.0,27.0295,27.0932,27.0295,27.0773,1900.0
2009-09-29 10:50:00,34.01,34.04,33.93,33.97,2300.0,27.0932,27.1171,27.0295,27.0613,2300.0
2009-09-29 10:55:00,33.98,33.98,33.87,33.88,1500.0,27.0693,27.0693,26.9817,26.9896,1500.0
2009-09-29 11:00:00,33.89,33.92,33.79,33.92,4900.0,26.9976,27.0215,26.9179,27.0215,4900.0
2009-09-29 11:05:00,33.92,33.97,33.92,33.95,1900.0,27.0215,27.0613,27.0215,27.0454,1900.0
2009-09-29 11:10:00,33.94,33.94,33.89,33.89,3500.0,27.0374,27.0374,26.9976,26.9976,3500.0
2009-09-29 11:15:00,33.9,33.96,33.9,33.96,2000.0,27.0056,27.0534,27.0056,27.0534,2000.0
2009-09-29 11:20:00,33.96,33.96,33.89,33.92,4100.0,27.0534,27.0534,26.9976,27.0215,4100.0
2009-09-29 11:25:00,33.94,34.04,33.94,34.03,1300.0,27.0374,27.1171,27.0374,27.1091,1300.0
2009-09-29 11:30:00,34.05,34.05,34.02,34.02,1600.0,27.125,27.125,27.1011,27.1011,1600.0
2009-09-29 11:35:00,34.02,34.03,33.95,33.95,1200.0,27.1011,27.1091,27.0454,27.0454,1200.0
2009-09-29 11:40:00,33.92,34.01,33.92,33.95,3200.0,27.0215,27.0932,27.0215,27.0454,3200.0
2009-09-29 11:45:00,33.94,33.94,33.82,33.92,3800.0,27.0374,27.0374,26.9418,27.0215,3800.0
2009-09-29 11:50:00,33.91,33.96,33.88,33.96,3000.0,27.0135,27.0534,26.9896,27.0534,3000.0
2009-09-29 11:55:00,33.97,33.97,33.96,33.96,900.0,27.0613,27.0613,27.0534,27.0534,900.0
2009-09-29 12:00:00,33.96,34.0,33.96,34.0,1200.0,27.0534,27.0852,27.0534,27.0852,1200.0
2009-09-29 12:05:00,34.03,34.04,33.97,34.01,2800.0,27.1091,27.1171,27.0613,27.0932,2800.0
2009-09-29 12:10:00,34.02,34.06,33.97,34.06,3200.0,27.1011,27.133,27.0613,27.133,3200.0
2009-09-29 12:15:00,34.07,34.08,34.05,34.05,900.0,27.141,27.1489,27.125,27.125,900.0
2009-09-29 12:20:00,34.03,34.03,33.9,33.9,2700.0,27.1091,27.1091,27.0056,27.0056,2700.0
2009-09-29 12:25:00,33.9,34.0,33.9,33.99,1600.0,27.0056,27.0852,27.0056,27.0773,1600.0
2009-09-29 12:30:00,33.99,34.05,33.95,34.05,1500.0,27.0773,27.125,27.0454,27.125,1500.0
2009-09-29 12:35:00,34.06,34.06,34.04,34.04,1100.0,27.133,27.133,27.1171,27.1171,1100.0
2009-09-29 12:40:00,34.05,34.05,34.02,34.02,600.0,27.125,27.125,27.1011,27.1011,600.0
2009-09-29 12:45:00,34.02,34.04,34.02,34.04,700.0,27.1011,27.1171,27.1011,27.1171,700.0
2009-09-29 12:50:00,34.05,34.12,34.05,34.11,2400.0,27.125,27.1808,27.125,27.1728,2400.0
2009-09-29 12:55:00,34.11,34.11,34.09,34.11,1500.0,27.1728,27.1728,27.1569,27.1728,1500.0
2009-09-29 13:00:00,34.13,34.18,34.13,34.15,2000.0,27.1888,27.2286,27.1888,27.2047,2000.0
2009-09-29 13:05:00,34.17,34.21,34.08,34.13,8300.0,27.2206,27.2525,27.1489,27.1888,8300.0
2009-09-29 13:10:00,34.13,34.17,34.13,34.16,1600.0,27.1888,27.2206,27.1888,27.2127,1600.0
2009-09-29 13:15:00,34.15,34.15,34.1,34.1,1900.0,27.2047,27.2047,27.1649,27.1649,1900.0
2009-09-29 13:20:00,34.11,34.15,34.09,34.13,1800.0,27.1728,27.2047,27.1569,27.1888,1800.0
2009-09-29 13:25:00,34.13,34.15,34.11,34.15,1500.0,27.1888,27.2047,27.1728,27.2047,1500.0
2009-09-29 13:30:00,34.15,34.16,34.12,34.14,1600.0,27.2047,27.2127,27.1808,27.1967,1600.0
2009-09-29 13:35:00,34.14,34.21,34.12,34.13,3000.0,27.1967,27.2525,27.1808,27.1888,3000.0
2009-09-29 13:40:00,34.13,34.18,34.13,34.18,800.0,27.1888,27.2286,27.1888,27.2286,800.0
2009-09-29 13:45:00,34.17,34.17,34.15,34.15,700.0,27.2206,27.2206,27.2047,27.2047,700.0
2009-09-29 13:50:00,34.13,34.18,34.13,34.18,1500.0,27.1888,27.2286,27.1888,27.2286,1500.0
2009-09-29 13:55:00,34.18,34.19,34.15,34.19,1700.0,27.2286,27.2366,27.2047,27.2366,1700.0
2009-09-29 14:00:00,34.19,34.19,34.11,34.11,2100.0,27.2366,27.2366,27.1728,27.1728,2100.0
2009-09-29 14:05:00,34.1,34.1,34.07,34.07,500.0,27.1649,27.1649,27.141,27.141,500.0
2009-09-29 14:10:00,34.06,34.13,34.06,34.13,2600.0,27.133,27.1888,27.133,27.1888,2600.0
2009-09-29 14:15:00,34.13,34.15,34.1,34.12,2900.0,27.1888,27.2047,27.1649,27.1808,2900.0
2009-09-29 14:20:00,34.14,34.14,34.1,34.11,2100.0,27.1967,27.1967,27.1649,27.1728,2100.0
2009-09-29 14:25:00,34.12,34.16,34.12,34.16,4800.0,27.1808,27.2127,27.1808,27.2127,4800.0
2009-09-29 14:30:00,34.14,34.15,34.08,34.08,2400.0,27.1967,27.2047,27.1489,27.1489,2400.0
2009-09-29 14:35:00,34.09,34.13,34.09,34.12,2900.0,27.1569,27.1888,27.1569,27.1808,2900.0
2009-09-29 14:40:00,34.13,34.14,34.13,34.14,1400.0,27.1888,27.1967,27.1888,27.1967,1400.0
2009-09-29 14:45:00,34.13,34.13,34.07,34.07,4100.0,27.1888,27.1888,27.141,27.141,4100.0
2009-09-29 14:50:00,34.06,34.06,34.04,34.06,1700.0,27.133,27.133,27.1171,27.133,1700.0
2009-09-29 14:55:00,34.09,34.13,34.06,34.07,6900.0,27.1569,27.1888,27.133,27.141,6900.0
2009-09-29 15:00:00,34.08,34.12,34.06,34.07,4100.0,27.1489,27.1808,27.133,27.141,4100.0
2009-09-29 15:05:00,34.07,34.11,34.07,34.09,2700.0,27.141,27.1728,27.141,27.1569,2700.0
2009-09-29 15:10:00,34.1,34.12,34.08,34.09,2600.0,27.1649,27.1808,27.1489,27.1569,2600.0
2009-09-29 15:15:00,34.08,34.12,34.08,34.11,2800.0,27.1489,27.1808,27.1489,27.1728,2800.0
2009-09-29 15:20:00,34.11,34.15,34.11,34.13,2600.0,27.1728,27.2047,27.1728,27.1888,2600.0
2009-09-29 15:25:00,34.14,34.15,34.0,34.04,6700.0,27.1967,27.2047,27.0852,27.1171,6700.0
2009-09-29 15:30:00,34.04,34.06,34.01,34.06,5400.0,27.1171,27.133,27.0932,27.133,5400.0
2009-09-29 15:35:00,34.06,34.08,34.05,34.08,4100.0,27.133,27.1489,27.125,27.1489,4100.0
2009-09-29 15:40:00,34.07,34.09,34.02,34.02,13700.0,27.141,27.1569,27.1011,27.1011,13700.0
2009-09-29 15:45:00,34.01,34.07,33.98,33.99,10100.0,27.0932,27.141,27.0693,27.0773,10100.0
2009-09-29 15:50:00,33.99,34.02,33.95,34.01,12700.0,27.0773,27.1011,27.0454,27.0932,12700.0
2009-09-29 15:55:00,34.01,34.06,33.99,34.01,23400.0,27.0932,27.133,27.0773,27.0932,23400.0
2009-09-30 09:30:00,33.96,34.06,33.9,33.96,6300.0,27.0534,27.133,27.0056,27.0534,6300.0
2009-09-30 09:35:00,33.97,34.09,33.95,34.03,5700.0,27.0613,27.1569,27.0454,27.1091,5700.0
2009-09-30 09:40:00,34.02,34.09,33.86,33.95,16500.0,27.1011,27.1569,26.9737,27.0454,16500.0
2009-09-30 09:45:00,33.9,33.9,33.51,33.52,8900.0,27.0056,27.0056,26.6949,26.7028,8900.0
2009-09-30 09:50:00,33.52,33.79,33.52,33.76,9600.0,26.7028,26.9179,26.7028,26.894,9600.0
2009-09-30 09:55:00,33.77,33.77,33.4,33.6,19000.0,26.902,26.902,26.6072,26.7666,19000.0
2009-09-30 10:00:00,33.57,33.68,33.45,33.59,19700.0,26.7427,26.8303,26.6471,26.7586,19700.0
2009-09-30 10:05:00,33.57,33.69,33.48,33.54,30400.0,26.7427,26.8383,26.671,26.7188,30400.0
2009-09-30 10:10:00,33.55,33.69,33.54,33.69,6700.0,26.7267,26.8383,26.7188,26.8383,6700.0
2009-09-30 10:15:00,33.68,33.7,33.6,33.68,4500.0,26.8303,26.8462,26.7666,26.8303,4500.0
2009-09-30 10:20:00,33.67,33.67,33.6,33.61,7100.0,26.8223,26.8223,26.7666,26.7745,7100.0
2009-09-30 10:25:00,33.62,33.73,33.59,33.68,4200.0,26.7825,26.8701,26.7586,26.8303,4200.0
2009-09-30 10:30:00,33.7,33.75,33.62,33.69,9600.0,26.8462,26.8861,26.7825,26.8383,9600.0
2009-09-30 10:35:00,33.67,33.71,33.62,33.65,3500.0,26.8223,26.8542,26.7825,26.8064,3500.0
2009-09-30 10:40:00,33.66,33.66,33.6,33.62,7800.0,26.8144,26.8144,26.7666,26.7825,7800.0
2009-09-30 10:45:00,33.64,33.68,33.57,33.6,7700.0,26.7984,26.8303,26.7427,26.7666,7700.0
2009-09-30 10:50:00,33.59,33.71,33.59,33.69,5600.0,26.7586,26.8542,26.7586,26.8383,5600.0
2009-09-30 10:55:00,33.67,33.68,33.61,33.63,4600.0,26.8223,26.8303,26.7745,26.7905,4600.0
2009-09-30 11:00:00,33.65,33.82,33.65,33.79,5700.0,26.8064,26.9418,26.8064,26.9179,5700.0
2009-09-30 11:05:00,33.81,33.81,33.74,33.75,3900.0,26.9339,26.9339,26.8781,26.8861,3900.0
2009-09-30 11:10:00,33.73,33.75,33.71,33.73,1500.0,26.8701,26.8861,26.8542,26.8701,1500.0
2009-09-30 11:15:00,33.74,33.87,33.73,33.86,2800.0,26.8781,26.9817,26.8701,26.9737,2800.0
2009-09-30 11:20:00,33.84,33.88,33.84,33.86,4000.0,26.9578,26.9896,26.9578,26.9737,4000.0
2009-09-30 11:25:00,33.85,33.96,33.85,33.93,6400.0,26.9657,27.0534,26.9657,27.0295,6400.0
2009-09-30 11:30:00,33.93,34.04,33.92,33.98,3700.0,27.0295,27.1171,27.0215,27.0693,3700.0
2009-09-30 11:35:00,33.98,33.98,33.84,33.84,3700.0,27.0693,27.0693,26.9578,26.9578,3700.0
2009-09-30 11:40:00,33.85,33.85,33.79,33.82,3500.0,26.9657,26.9657,26.9179,26.9418,3500.0
2009-09-30 11:45:00,33.8,33.81,33.76,33.76,1500.0,26.9259,26.9339,26.894,26.894,1500.0
2009-09-30 11:50:00,33.77,33.98,33.77,33.94,17900.0,26.902,27.0693,26.902,27.0374,17900.0
2009-09-30 11:55:00,33.95,34.1,33.95,34.09,3500.0,27.0454,27.1649,27.0454,27.1569,3500.0
2009-09-30 12:00:00,34.03,34.07,33.99,34.05,9900.0,27.1091,27.141,27.0773,27.125,9900.0
2009-09-30 12:05:00,34.05,34.07,34.01,34.03,3900.0,27.125,27.141,27.0932,27.1091,3900.0
2009-09-30 12:10:00,34.05,34.06,34.03,34.03,1900.0,27.125,27.133,27.1091,27.1091,1900.0
2009-09-30 12:15:00,34.04,34.17,34.03,34.08,18800.0,27.1171,27.2206,27.1091,27.1489,18800.0
2009-09-30 12:20:00,34.04,34.06,34.03,34.04,1400.0,27.1171,27.133,27.1091,27.1171,1400.0
2009-09-30 12:25:00,34.03,34.12,34.02,34.08,11500.0,27.1091,27.1808,27.1011,27.1489,11500.0
2009-09-30 12:30:00,34.12,34.23,34.12,34.18,3900.0,27.1808,27.2684,27.1808,27.2286,3900.0
2009-09-30 12:35:00,34.17,34.17,34.16,34.16,600.0,27.2206,27.2206,27.2127,27.2127,600.0
2009-09-30 12:40:00,34.15,34.23,34.06,34.18,9600.0,27.2047,27.2684,27.133,27.2286,9600.0
2009-09-30 12:45:00,34.18,34.33,34.18,34.28,9600.0,27.2286,27.3481,27.2286,27.3083,9600.0
2009-09-30 12:50:00,34.27,34.39,34.26,34.35,2600.0,27.3003,27.3959,27.2923,27.364,2600.0
2009-09-30 12:55:00,34.35,34.43,34.35,34.37,3700.0,27.364,27.4278,27.364,27.38,3700.0
2009-09-30 13:00:00,34.35,34.56,34.35,34.5,14400.0,27.364,27.5313,27.364,27.4835,14400.0
2009-09-30 13:05:00,34.55,34.63,34.48,34.52,7500.0,27.5234,27.5871,27.4676,27.4995,7500.0
2009-09-30 13:10:00,34.51,34.61,34.48,34.49,33400.0,27.4915,27.5712,27.4676,27.4756,33400.0
2009-09-30 13:15:00,34.54,34.6,34.51,34.58,22000.0,27.5154,27.5632,27.4915,27.5473,22000.0
2009-09-30 13:20:00,34.57,34.64,34.56,34.61,5600.0,27.5393,27.5951,27.5313,27.5712,5600.0
2009-09-30 13:25:00,34.61,34.65,34.6,34.65,2900.0,27.5712,27.603,27.5632,27.603,2900.0
2009-09-30 13:30:00,34.61,34.62,34.54,34.6,12500.0,27.5712,27.5791,27.5154,27.5632,12500.0
2009-09-30 13:35:00,34.6,34.64,34.56,34.64,23000.0,27.5632,27.5951,27.5313,27.5951,23000.0
2009-09-30 13:40:00,34.64,34.72,34.61,34.72,21300.0,27.5951,27.6588,27.5712,27.6588,21300.0
2009-09-30 13:45:00,34.71,34.71,34.64,34.67,16500.0,27.6508,27.6508,27.5951,27.619,16500.0
2009-09-30 13:50:00,34.68,34.74,34.64,34.7,23700.0,27.6269,27.6747,27.5951,27.6429,23700.0
2009-09-30 13:55:00,34.69,34.73,34.69,34.71,12000.0,27.6349,27.6668,27.6349,27.6508,12000.0
2009-09-30 14:00:00,34.72,34.83,34.71,34.83,26700.0,27.6588,27.7464,27.6508,27.7464,26700.0
2009-09-30 14:05:00,34.85,34.85,34.74,34.75,9400.0,27.7623,27.7623,27.6747,27.6827,9400.0
2009-09-30 14:10:00,34.75,34.79,34.74,34.77,5700.0,27.6827,27.7146,27.6747,27.6986,5700.0
2009-09-30 14:15:00,34.79,34.85,34.77,34.8,10800.0,27.7146,27.7623,27.6986,27.7225,10800.0
2009-09-30 14:20:00,34.8,34.81,34.8,34.8,4500.0,27.7225,27.7305,27.7225,27.7225,4500.0
2009-09-30 14:25:00,34.8,34.84,34.8,34.8,8300.0,27.7225,27.7544,27.7225,27.7225,8300.0
2009-09-30 14:30:00,34.81,34.83,34.77,34.83,56100.0,27.7305,27.7464,27.6986,27.7464,56100.0
2009-09-30 14:35:00,34.83,34.83,34.72,34.81,12900.0,27.7464,27.7464,27.6588,27.7305,12900.0
2009-09-30 14:40:00,34.82,34.9,34.82,34.89,45200.0,27.7384,27.8022,27.7384,27.7942,45200.0
2009-09-30 14:45:00,34.89,34.9,34.85,34.87,15900.0,27.7942,27.8022,27.7623,27.7783,15900.0
2009-09-30 14:50:00,34.87,34.9,34.85,34.85,23900.0,27.7783,27.8022,27.7623,27.7623,23900.0
2009-09-30 14:55:00,34.86,34.89,34.81,34.87,24900.0,27.7703,27.7942,27.7305,27.7783,24900.0
2009-09-30 15:00:00,34.86,34.91,34.85,34.88,102400.0,27.7703,27.8101,27.7623,27.7862,102400.0
2009-09-30 15:05:00,34.88,34.91,34.86,34.9,36600.0,27.7862,27.8101,27.7703,27.8022,36600.0
2009-09-30 15:10:00,34.88,34.9,34.79,34.81,36300.0,27.7862,27.8022,27.7146,27.7305,36300.0
2009-09-30 15:15:00,34.79,34.79,34.68,34.73,20200.0,27.7146,27.7146,27.6269,27.6668,20200.0
2009-09-30 15:20:00,34.72,34.73,34.63,34.63,16900.0,27.6588,27.6668,27.5871,27.5871,16900.0
2009-09-30 15:25:00,34.64,34.72,34.63,34.64,21300.0,27.5951,27.6588,27.5871,27.5951,21300.0
2009-09-30 15:30:00,34.63,34.7,34.59,34.66,29600.0,27.5871,27.6429,27.5552,27.611,29600.0
2009-09-30 15:35:00,34.65,34.65,34.58,34.59,18000.0,27.603,27.603,27.5473,27.5552,18000.0
2009-09-30 15:40:00,34.59,34.7,34.58,34.68,27000.0,27.5552,27.6429,27.5473,27.6269,27000.0
2009-09-30 15:45:00,34.68,34.74,34.67,34.69,23200.0,27.6269,27.6747,27.619,27.6349,23200.0
2009-09-30 15:50:00,34.68,34.8,34.57,34.59,76800.0,27.6269,27.7225,27.5393,27.5552,76800.0
2009-09-30 15:55:00,34.59,34.64,34.52,34.56,59500.0,27.5552,27.5951,27.4995,27.5313,59500.0
2009-10-01 09:30:00,34.41,34.44,33.96,34.01,23800.0,27.4118,27.4357,27.0534,27.0932,23800.0
2009-10-01 09:35:00,33.98,33.98,33.77,33.89,10300.0,27.0693,27.0693,26.902,26.9976,10300.0
2009-10-01 09:40:00,33.84,33.94,33.83,33.9,7800.0,26.9578,27.0374,26.9498,27.0056,7800.0
2009-10-01 09:45:00,33.86,33.95,33.83,33.95,8000.0,26.9737,27.0454,26.9498,27.0454,8000.0
2009-10-01 09:50:00,33.92,33.93,33.76,33.76,6800.0,27.0215,27.0295,26.894,26.894,6800.0
2009-10-01 09:55:00,33.72,33.75,33.66,33.71,7100.0,26.8622,26.8861,26.8144,26.8542,7100.0
2009-10-01 10:00:00,33.71,33.72,33.5,33.51,17400.0,26.8542,26.8622,26.6869,26.6949,17400.0
2009-10-01 10:05:00,33.5,33.54,33.34,33.39,21700.0,26.6869,26.7188,26.5594,26.5993,21700.0
2009-10-01 10:10:00,33.35,33.4,33.32,33.37,5800.0,26.5674,26.6072,26.5435,26.5833,5800.0
2009-10-01 10:15:00,33.35,33.47,33.25,33.47,19200.0,26.5674,26.663,26.4877,26.663,19200.0
2009-10-01 10:20:00,33.43,33.51,33.39,33.43,4300.0,26.6311,26.6949,26.5993,26.6311,4300.0
2009-10-01 10:25:00,33.48,33.54,33.43,33.47,8200.0,26.671,26.7188,26.6311,26.663,8200.0
2009-10-01 10:30:00,33.47,33.55,33.42,33.55,20700.0,26.663,26.7267,26.6232,26.7267,20700.0
2009-10-01 10:35:00,33.56,33.65,33.48,33.48,40500.0,26.7347,26.8064,26.671,26.671,40500.0
2009-10-01 10:40:00,33.53,33.58,33.49,33.51,25100.0,26.7108,26.7506,26.6789,26.6949,25100.0
2009-10-01 10:45:00,33.54,33.55,33.45,33.53,12600.0,26.7188,26.7267,26.6471,26.7108,12600.0
2009-10-01 10:50:00,33.51,33.54,33.46,33.46,30300.0,26.6949,26.7188,26.655,26.655,30300.0
2009-10-01 10:55:00,33.44,33.52,33.36,33.43,9200.0,26.6391,26.7028,26.5754,26.6311,9200.0
2009-10-01 11:00:00,33.41,33.41,33.27,33.28,9900.0,26.6152,26.6152,26.5037,26.5116,9900.0
2009-10-01 11:05:00,33.27,33.29,33.14,33.14,12800.0,26.5037,26.5196,26.4001,26.4001,12800.0
2009-10-01 11:10:00,33.16,33.25,33.14,33.2,8700.0,26.4161,26.4877,26.4001,26.4479,8700.0
2009-10-01 11:15:00,33.22,33.24,33.17,33.21,5800.0,26.4639,26.4798,26.424,26.4559,5800.0
2009-10-01 11:20:00,33.21,33.21,33.15,33.15,1700.0,26.4559,26.4559,26.4081,26.4081,1700.0
2009-10-01 11:25:00,33.17,33.17,33.07,33.07,5400.0,26.424,26.424,26.3444,26.3444,5400.0
2009-10-01 11:30:00,33.08,33.14,33.06,33.07,12000.0,26.3523,26.4001,26.3364,26.3444,12000.0
2009-10-01 11:35:00,33.1,33.1,33.0,33.05,6800.0,26.3683,26.3683,26.2886,26.3284,6800.0
2009-10-01 11:40:00,33.05,33.06,33.02,33.04,15900.0,26.3284,26.3364,26.3045,26.3205,15900.0
2009-10-01 11:45:00,33.04,33.04,32.99,32.99,5200.0,26.3205,26.3205,26.2806,26.2806,5200.0
2009-10-01 11:50:00,32.98,33.04,32.98,33.02,4200.0,26.2727,26.3205,26.2727,26.3045,4200.0
2009-10-01 11:55:00,33.02,33.03,32.91,32.96,6800.0,26.3045,26.3125,26.2169,26.2567,6800.0
2009-10-01 12:00:00,32.96,32.97,32.9,32.9,4800.0,26.2567,26.2647,26.2089,26.2089,4800.0
2009-10-01 12:05:00,32.9,32.9,32.85,32.9,6800.0,26.2089,26.2089,26.1691,26.2089,6800.0
2009-10-01 12:10:00,32.91,32.99,32.91,32.97,6700.0,26.2169,26.2806,26.2169,26.2647,6700.0
2009-10-01 12:15:00,32.97,33.02,32.97,33.0,4900.0,26.2647,26.3045,26.2647,26.2886,4900.0
2009-10-01 12:20:00,33.01,33.08,33.0,33.06,5900.0,26.2966,26.3523,26.2886,26.3364,5900.0
2009-10-01 12:25:00,33.05,33.05,32.98,33.04,6600.0,26.3284,26.3284,26.2727,26.3205,6600.0
2009-10-01 12:30:00,33.05,33.08,33.03,33.06,4600.0,26.3284,26.3523,26.3125,26.3364,4600.0
2009-10-01 12:35:00,33.06,33.06,32.97,32.98,3400.0,26.3364,26.3364,26.2647,26.2727,3400.0
2009-10-01 12:40:00,32.97,32.98,32.93,32.95,4000.0,26.2647,26.2727,26.2328,26.2488,4000.0
2009-10-01 12:45:00,32.94,32.95,32.92,32.93,3400.0,26.2408,26.2488,26.2249,26.2328,3400.0
2009-10-01 12:50:00,32.93,32.94,32.89,32.93,7500.0,26.2328,26.2408,26.201,26.2328,7500.0
2009-10-01 12:55:00,32.93,32.93,32.87,32.87,4500.0,26.2328,26.2328,26.185,26.185,4500.0
2009-10-01 13:00:00,32.87,32.88,32.82,32.83,3200.0,26.185,26.193,26.1452,26.1532,3200.0
2009-10-01 13:05:00,32.83,32.88,32.8,32.8,5600.0,26.1532,26.193,26.1293,26.1293,5600.0
2009-10-01 13:10:00,32.79,32.79,32.73,32.76,4100.0,26.1213,26.1213,26.0735,26.0974,4100.0
2009-10-01 13:15:00,32.73,32.75,32.68,32.68,6400.0,26.0735,26.0894,26.0337,26.0337,6400.0
2009-10-01 13:20:00,32.66,32.74,32.64,32.68,8700.0,26.0177,26.0815,26.0018,26.0337,8700.0
2009-10-01 13:25:00,32.69,32.77,32.68,32.77,6000.0,26.0416,26.1054,26.0337,26.1054,6000.0
2009-10-01 13:30:00,32.77,32.79,32.73,32.75,6700.0,26.1054,26.1213,26.0735,26.0894,6700.0
2009-10-01 13:35:00,32.78,32.87,32.77,32.83,7000.0,26.1133,26.185,26.1054,26.1532,7000.0
2009-10-01 13:40:00,32.82,32.94,32.82,32.94,6700.0,26.1452,26.2408,26.1452,26.2408,6700.0
2009-10-01 13:45:00,32.93,32.95,32.9,32.95,3400.0,26.2328,26.2488,26.2089,26.2488,3400.0
2009-10-01 13:50:00,32.94,32.98,32.93,32.95,7200.0,26.2408,26.2727,26.2328,26.2488,7200.0
2009-10-01 13:55:00,32.94,32.95,32.87,32.88,7000.0,26.2408,26.2488,26.185,26.193,7000.0
2009-10-01 14:00:00,32.89,32.89,32.86,32.86,6900.0,26.201,26.201,26.1771,26.1771,6900.0
2009-10-01 14:05:00,32.85,32.93,32.82,32.92,9100.0,26.1691,26.2328,26.1452,26.2249,9100.0
2009-10-01 14:10:00,32.93,32.97,32.93,32.96,7400.0,26.2328,26.2647,26.2328,26.2567,7400.0
2009-10-01 14:15:00,32.96,32.97,32.94,32.94,6800.0,26.2567,26.2647,26.2408,26.2408,6800.0
2009-10-01 14:20:00,32.94,32.97,32.94,32.97,9200.0,26.2408,26.2647,26.2408,26.2647,9200.0
2009-10-01 14:25:00,32.96,33.06,32.95,33.05,17500.0,26.2567,26.3364,26.2488,26.3284,17500.0
2009-10-01 14:30:00,33.06,33.09,32.95,32.96,16200.0,26.3364,26.3603,26.2488,26.2567,16200.0
2009-10-01 14:35:00,32.97,33.02,32.97,32.99,6800.0,26.2647,26.3045,26.2647,26.2806,6800.0
2009-10-01 14:40:00,32.98,32.99,32.9,32.92,6800.0,26.2727,26.2806,26.2089,26.2249,6800.0
2009-10-01 14:45:00,32.92,32.94,32.92,32.94,3500.0,26.2249,26.2408,26.2249,26.2408,3500.0
2009-10-01 14:50:00,32.94,32.95,32.9,32.9,6100.0,26.2408,26.2488,26.2089,26.2089,6100.0
2009-10-01 14:55:00,32.91,32.92,32.87,32.87,4900.0,26.2169,26.2249,26.185,26.185,4900.0
2009-10-01 15:00:00,32.86,32.86,32.82,32.83,10600.0,26.1771,26.1771,26.1452,26.1532,10600.0
2009-10-01 15:05:00,32.82,32.86,32.77,32.78,12800.0,26.1452,26.1771,26.1054,26.1133,12800.0
2009-10-01 15:10:00,32.79,32.84,32.77,32.83,9300.0,26.1213,26.1611,26.1054,26.1532,9300.0
2009-10-01 15:15:00,32.84,32.84,32.83,32.83,4200.0,26.1611,26.1611,26.1532,26.1532,4200.0
2009-10-01 15:20:00,32.83,32.83,32.73,32.78,14700.0,26.1532,26.1532,26.0735,26.1133,14700.0
2009-10-01 15:25:00,32.78,32.78,32.72,32.74,8200.0,26.1133,26.1133,26.0655,26.0815,8200.0
2009-10-01 15:30:00,32.72,32.79,32.72,32.72,15300.0,26.0655,26.1213,26.0655,26.0655,15300.0
2009-10-01 15:35:00,32.73,32.77,32.71,32.75,14900.0,26.0735,26.1054,26.0576,26.0894,14900.0
2009-10-01 15:40:00,32.76,32.78,32.68,32.69,14600.0,26.0974,26.1133,26.0337,26.0416,14600.0
2009-10-01 15:45:00,32.69,32.7,32.66,32.68,16900.0,26.0416,26.0496,26.0177,26.0337,16900.0
2009-10-01 15:50:00,32.67,32.67,32.53,32.6,28100.0,26.0257,26.0257,25.9142,25.9699,28100.0
2009-10-01 15:55:00,32.59,32.68,32.56,32.59,69200.0,25.962,26.0337,25.9381,25.962,69200.0
2009-10-02 09:30:00,32.05,32.22,31.88,32.1,14300.0,25.5318,25.6672,25.3964,25.5716,14300.0
2009-10-02 09:35:00,32.1,32.33,32.0,32.15,13300.0,25.5716,25.7549,25.492,25.6115,13300.0
2009-10-02 09:40:00,32.2,32.26,32.1,32.17,14300.0,25.6513,25.6991,25.5716,25.6274,14300.0
2009-10-02 09:45:00,32.17,32.19,31.98,32.06,53600.0,25.6274,25.6433,25.476,25.5398,53600.0
2009-10-02 09:50:00,32.06,32.26,32.0,32.0,25000.0,25.5398,25.6991,25.492,25.492,25000.0
2009-10-02 09:55:00,31.99,32.05,31.89,31.91,10800.0,25.484,25.5318,25.4043,25.4203,10800.0
2009-10-02 10:00:00,31.86,32.1,31.82,32.02,22600.0,25.3804,25.5716,25.3486,25.5079,22600.0
2009-10-02 10:05:00,32.04,32.05,31.88,31.88,11200.0,25.5238,25.5318,25.3964,25.3964,11200.0
2009-10-02 10:10:00,31.89,32.08,31.88,31.9,13300.0,25.4043,25.5557,25.3964,25.4123,13300.0
2009-10-02 10:15:00,31.93,32.04,31.9,31.95,16400.0,25.4362,25.5238,25.4123,25.4521,16400.0
2009-10-02 10:20:00,31.98,32.1,31.95,32.05,19900.0,25.476,25.5716,25.4521,25.5318,19900.0
2009-10-02 10:25:00,32.06,32.26,32.06,32.12,13600.0,25.5398,25.6991,25.5398,25.5876,13600.0
2009-10-02 10:30:00,32.15,32.37,32.08,32.37,13300.0,25.6115,25.7867,25.5557,25.7867,13300.0
2009-10-02 10:35:00,32.33,32.35,32.17,32.18,15800.0,25.7549,25.7708,25.6274,25.6354,15800.0
2009-10-02 10:40:00,32.16,32.18,32.08,32.18,10300.0,25.6194,25.6354,25.5557,25.6354,10300.0
2009-10-02 10:45:00,32.17,32.17,31.96,32.0,7900.0,25.6274,25.6274,25.4601,25.492,7900.0
2009-10-02 10:50:00,31.99,32.02,31.85,31.87,9900.0,25.484,25.5079,25.3725,25.3884,9900.0
2009-10-02 10:55:00,31.87,31.93,31.85,31.88,4200.0,25.3884,25.4362,25.3725,25.3964,4200.0
2009-10-02 11:00:00,31.88,31.99,31.87,31.99,2700.0,25.3964,25.484,25.3884,25.484,2700.0
2009-10-02 11:05:00,31.99,32.07,31.98,31.99,8400.0,25.484,25.5477,25.476,25.484,8400.0
2009-10-02 11:10:00,31.99,32.01,31.93,31.94,8300.0,25.484,25.4999,25.4362,25.4442,8300.0
2009-10-02 11:15:00,31.96,32.04,31.94,31.96,9800.0,25.4601,25.5238,25.4442,25.4601,9800.0
2009-10-02 11:20:00,31.96,31.96,31.84,31.89,10300.0,25.4601,25.4601,25.3645,25.4043,10300.0
2009-10-02 11:25:00,31.89,31.95,31.89,31.92,3400.0,25.4043,25.4521,25.4043,25.4282,3400.0
2009-10-02 11:30:00,31.98,32.12,31.98,32.0,10400.0,25.476,25.5876,25.476,25.492,10400.0
2009-10-02 11:35:00,31.97,31.99,31.91,31.96,7600.0,25.4681,25.484,25.4203,25.4601,7600.0
2009-10-02 11:40:00,31.95,31.97,31.87,31.95,6900.0,25.4521,25.4681,25.3884,25.4521,6900.0
2009-10-02 11:45:00,31.95,32.0,31.92,32.0,2400.0,25.4521,25.492,25.4282,25.492,2400.0
2009-10-02 11:50:00,32.03,32.1,32.03,32.1,2200.0,25.5159,25.5716,25.5159,25.5716,2200.0
2009-10-02 11:55:00,32.11,32.11,31.94,31.99,9700.0,25.5796,25.5796,25.4442,25.484,9700.0
2009-10-02 12:00:00,32.0,32.0,31.97,32.0,8700.0,25.492,25.492,25.4681,25.492,8700.0
2009-10-02 12:05:00,32.0,32.02,31.91,31.93,20800.0,25.492,25.5079,25.4203,25.4362,20800.0
2009-10-02 12:10:00,31.94,31.97,31.91,31.91,4100.0,25.4442,25.4681,25.4203,25.4203,4100.0
2009-10-02 12:15:00,31.91,32.0,31.91,31.95,8000.0,25.4203,25.492,25.4203,25.4521,8000.0
2009-10-02 12:20:00,31.94,31.97,31.9,31.97,3600.0,25.4442,25.4681,25.4123,25.4681,3600.0
2009-10-02 12:25:00,31.94,32.0,31.93,32.0,4700.0,25.4442,25.492,25.4362,25.492,4700.0
2009-10-02 12:30:00,32.0,32.01,31.94,31.97,4300.0,25.492,25.4999,25.4442,25.4681,4300.0
2009-10-02 12:35:00,31.97,31.97,31.94,31.94,1300.0,25.4681,25.4681,25.4442,25.4442,1300.0
2009-10-02 12:40:00,31.94,32.02,31.8,31.81,8900.0,25.4442,25.5079,25.3326,25.3406,8900.0
2009-10-02 12:45:00,31.8,31.92,31.8,31.92,7600.0,25.3326,25.4282,25.3326,25.4282,7600.0
2009-10-02 12:50:00,31.95,31.99,31.89,31.91,6100.0,25.4521,25.484,25.4043,25.4203,6100.0
2009-10-02 12:55:00,31.93,32.01,31.92,32.01,4700.0,25.4362,25.4999,25.4282,25.4999,4700.0
2009-10-02 13:00:00,32.01,32.03,31.96,31.96,5800.0,25.4999,25.5159,25.4601,25.4601,5800.0
2009-10-02 13:05:00,31.96,31.98,31.94,31.97,2300.0,25.4601,25.476,25.4442,25.4681,2300.0
2009-10-02 13:10:00,31.98,32.04,31.98,31.99,9200.0,25.476,25.5238,25.476,25.484,9200.0
2009-10-02 13:15:00,31.98,32.0,31.93,31.94,7600.0,25.476,25.492,25.4362,25.4442,7600.0
2009-10-02 13:20:00,31.94,31.95,31.93,31.94,5800.0,25.4442,25.4521,25.4362,25.4442,5800.0
2009-10-02 13:25:00,31.97,32.02,31.96,32.02,7400.0,25.4681,25.5079,25.4601,25.5079,7400.0
2009-10-02 13:30:00,32.01,32.02,31.99,31.99,4500.0,25.4999,25.5079,25.484,25.484,4500.0
2009-10-02 13:35:00,31.98,31.98,31.88,31.88,3000.0,25.476,25.476,25.3964,25.3964,3000.0
2009-10-02 13:40:00,31.89,31.95,31.88,31.95,6100.0,25.4043,25.4521,25.3964,25.4521,6100.0
2009-10-02 13:45:00,31.93,31.96,31.91,31.96,3400.0,25.4362,25.4601,25.4203,25.4601,3400.0
2009-10-02 13:50:00,31.97,31.97,31.9,31.9,2100.0,25.4681,25.4681,25.4123,25.4123,2100.0
2009-10-02 13:55:00,31.91,31.98,31.9,31.93,4200.0,25.4203,25.476,25.4123,25.4362,4200.0
2009-10-02 14:00:00,31.93,31.93,31.83,31.85,9500.0,25.4362,25.4362,25.3565,25.3725,9500.0
2009-10-02 14:05:00,31.86,31.9,31.84,31.89,9200.0,25.3804,25.4123,25.3645,25.4043,9200.0
2009-10-02 14:10:00,31.88,31.88,31.86,31.86,2700.0,25.3964,25.3964,25.3804,25.3804,2700.0
2009-10-02 14:15:00,31.86,31.97,31.85,31.97,6600.0,25.3804,25.4681,25.3725,25.4681,6600.0
2009-10-02 14:20:00,31.97,31.97,31.89,31.9,3400.0,25.4681,25.4681,25.4043,25.4123,3400.0
2009-10-02 14:25:00,31.9,31.92,31.89,31.91,3100.0,25.4123,25.4282,25.4043,25.4203,3100.0
2009-10-02 14:30:00,31.92,31.97,31.91,31.93,7700.0,25.4282,25.4681,25.4203,25.4362,7700.0
2009-10-02 14:35:00,31.93,32.0,31.92,31.99,6800.0,25.4362,25.492,25.4282,25.484,6800.0
2009-10-02 14:40:00,31.99,31.99,31.92,31.92,4600.0,25.484,25.484,25.4282,25.4282,4600.0
2009-10-02 14:45:00,31.93,32.0,31.92,32.0,3600.0,25.4362,25.492,25.4282,25.492,3600.0
2009-10-02 14:50:00,31.99,32.01,31.98,31.98,7800.0,25.484,25.4999,25.476,25.476,7800.0
2009-10-02 14:55:00,31.96,31.98,31.93,31.95,10100.0,25.4601,25.476,25.4362,25.4521,10100.0
2009-10-02 15:00:00,31.95,31.96,31.85,31.9,8100.0,25.4521,25.4601,25.3725,25.4123,8100.0
2009-10-02 15:05:00,31.89,31.98,31.89,31.93,8500.0,25.4043,25.476,25.4043,25.4362,8500.0
2009-10-02 15:10:00,31.93,31.93,31.87,31.88,7300.0,25.4362,25.4362,25.3884,25.3964,7300.0
2009-10-02 15:15:00,31.89,31.89,31.82,31.83,5900.0,25.4043,25.4043,25.3486,25.3565,5900.0
2009-10-02 15:20:00,31.84,31.87,31.82,31.82,6100.0,25.3645,25.3884,25.3486,25.3486,6100.0
2009-10-02 15:25:00,31.8,31.82,31.76,31.76,13200.0,25.3326,25.3486,25.3008,25.3008,13200.0
2009-10-02 15:30:00,31.76,31.81,31.76,31.76,24200.0,25.3008,25.3406,25.3008,25.3008,24200.0
2009-10-02 15:35:00,31.77,31.77,31.67,31.67,35500.0,25.3087,25.3087,25.2291,25.2291,35500.0
2009-10-02 15:40:00,31.68,31.68,31.6,31.63,39300.0,25.237,25.237,25.1733,25.1972,39300.0
2009-10-02 15:45:00,31.64,31.78,31.63,31.73,49400.0,25.2052,25.3167,25.1972,25.2769,49400.0
2009-10-02 15:50:00,31.73,31.75,31.66,31.75,67300.0,25.2769,25.2928,25.2211,25.2928,67300.0
2009-10-02 15:55:00,31.76,31.77,31.71,31.75,94900.0,25.3008,25.3087,25.2609,25.2928,94900.0
2009-10-05 09:30:00,31.96,32.04,31.96,32.02,8100.0,25.4601,25.5238,25.4601,25.5079,8100.0
2009-10-05 09:35:00,32.03,32.06,31.9,32.01,23600.0,25.5159,25.5398,25.4123,25.4999,23600.0
2009-10-05 09:40:00,31.99,32.12,31.88,32.01,93200.0,25.484,25.5876,25.3964,25.4999,93200.0
2009-10-05 09:45:00,32.0,32.09,31.97,32.09,7500.0,25.492,25.5637,25.4681,25.5637,7500.0
2009-10-05 09:50:00,32.1,32.38,32.1,32.38,10200.0,25.5716,25.7947,25.5716,25.7947,10200.0
2009-10-05 09:55:00,32.4,32.45,32.31,32.39,11500.0,25.8106,25.8505,25.7389,25.8027,11500.0
2009-10-05 10:00:00,32.36,32.52,32.3,32.3,15600.0,25.7788,25.9062,25.731,25.731,15600.0
2009-10-05 10:05:00,32.29,32.34,32.13,32.28,23700.0,25.723,25.7628,25.5955,25.715,23700.0
2009-10-05 10:10:00,32.3,32.43,32.26,32.37,11600.0,25.731,25.8345,25.6991,25.7867,11600.0
2009-10-05 10:15:00,32.37,32.47,32.23,32.47,10700.0,25.7867,25.8664,25.6752,25.8664,10700.0
2009-10-05 10:20:00,32.47,32.51,32.34,32.44,8900.0,25.8664,25.8982,25.7628,25.8425,8900.0
2009-10-05 10:25:00,32.42,32.42,32.34,32.42,14600.0,25.8266,25.8266,25.7628,25.8266,14600.0
2009-10-05 10:30:00,32.42,32.56,32.42,32.46,8800.0,25.8266,25.9381,25.8266,25.8584,8800.0
2009-10-05 10:35:00,32.47,32.65,32.44,32.65,9800.0,25.8664,26.0098,25.8425,26.0098,9800.0
2009-10-05 10:40:00,32.64,32.68,32.58,32.68,4400.0,26.0018,26.0337,25.954,26.0337,4400.0
2009-10-05 10:45:00,32.69,32.72,32.63,32.71,6300.0,26.0416,26.0655,25.9938,26.0576,6300.0
2009-10-05 10:50:00,32.7,32.71,32.63,32.63,6300.0,26.0496,26.0576,25.9938,25.9938,6300.0
2009-10-05 10:55:00,32.64,32.89,32.63,32.87,13700.0,26.0018,26.201,25.9938,26.185,13700.0
2009-10-05 11:00:00,32.88,32.94,32.84,32.9,9500.0,26.193,26.2408,26.1611,26.2089,9500.0
2009-10-05 11:05:00,32.9,32.99,32.84,32.84,6600.0,26.2089,26.2806,26.1611,26.1611,6600.0
2009-10-05 11:10:00,32.85,32.85,32.77,32.81,4800.0,26.1691,26.1691,26.1054,26.1372,4800.0
2009-10-05 11:15:00,32.82,32.85,32.75,32.77,6400.0,26.1452,26.1691,26.0894,26.1054,6400.0
2009-10-05 11:20:00,32.78,32.78,32.74,32.75,5100.0,26.1133,26.1133,26.0815,26.0894,5100.0
2009-10-05 11:25:00,32.75,32.81,32.7,32.74,8900.0,26.0894,26.1372,26.0496,26.0815,8900.0
2009-10-05 11:30:00,32.74,32.83,32.67,32.72,7700.0,26.0815,26.1532,26.0257,26.0655,7700.0
2009-10-05 11:35:00,32.7,32.71,32.55,32.55,7500.0,26.0496,26.0576,25.9301,25.9301,7500.0
2009-10-05 11:40:00,32.57,32.64,32.55,32.61,2700.0,25.946,26.0018,25.9301,25.9779,2700.0
2009-10-05 11:45:00,32.62,32.65,32.6,32.62,4600.0,25.9859,26.0098,25.9699,25.9859,4600.0
2009-10-05 11:50:00,32.62,32.74,32.62,32.73,3000.0,25.9859,26.0815,25.9859,26.0735,3000.0
2009-10-05 11:55:00,32.73,32.78,32.71,32.71,4200.0,26.0735,26.1133,26.0576,26.0576,4200.0
2009-10-05 12:00:00,32.72,32.76,32.69,32.71,6500.0,26.0655,26.0974,26.0416,26.0576,6500.0
2009-10-05 12:05:00,32.7,32.73,32.67,32.69,4100.0,26.0496,26.0735,26.0257,26.0416,4100.0
2009-10-05 12:10:00,32.68,32.78,32.68,32.78,2000.0,26.0337,26.1133,26.0337,26.1133,2000.0
2009-10-05 12:15:00,32.79,32.85,32.79,32.85,3100.0,26.1213,26.1691,26.1213,26.1691,3100.0
2009-10-05 12:20:00,32.84,32.94,32.84,32.94,6200.0,26.1611,26.2408,26.1611,26.2408,6200.0
2009-10-05 12:25:00,32.93,32.93,32.88,32.88,3600.0,26.2328,26.2328,26.193,26.193,3600.0
2009-10-05 12:30:00,32.87,32.91,32.86,32.91,1600.0,26.185,26.2169,26.1771,26.2169,1600.0
2009-10-05 12:35:00,32.91,32.93,32.91,32.92,2100.0,26.2169,26.2328,26.2169,26.2249,2100.0
2009-10-05 12:40:00,32.92,33.01,32.92,32.97,7400.0,26.2249,26.2966,26.2249,26.2647,7400.0
2009-10-05 12:45:00,32.97,32.99,32.88,32.88,23300.0,26.2647,26.2806,26.193,26.193,23300.0
2009-10-05 12:50:00,32.89,32.89,32.78,32.78,12800.0,26.201,26.201,26.1133,26.1133,12800.0
2009-10-05 12:55:00,32.78,32.78,32.63,32.68,33500.0,26.1133,26.1133,25.9938,26.0337,33500.0
2009-10-05 13:00:00,32.68,32.78,32.68,32.78,2800.0,26.0337,26.1133,26.0337,26.1133,2800.0
2009-10-05 13:05:00,32.79,32.79,32.73,32.74,6800.0,26.1213,26.1213,26.0735,26.0815,6800.0
2009-10-05 13:10:00,32.74,32.79,32.71,32.74,12900.0,26.0815,26.1213,26.0576,26.0815,12900.0
2009-10-05 13:15:00,32.76,32.76,32.71,32.73,2600.0,26.0974,26.0974,26.0576,26.0735,2600.0
2009-10-05 13:20:00,32.73,32.81,32.73,32.77,4200.0,26.0735,26.1372,26.0735,26.1054,4200.0
2009-10-05 13:25:00,32.76,32.8,32.76,32.8,1500.0,26.0974,26.1293,26.0974,26.1293,1500.0
2009-10-05 13:30:00,32.81,32.82,32.69,32.72,5100.0,26.1372,26.1452,26.0416,26.0655,5100.0
2009-10-05 13:35:00,32.73,32.76,32.73,32.76,1600.0,26.0735,26.0974,26.0735,26.0974,1600.0
2009-10-05 13:40:00,32.75,32.81,32.75,32.79,3300.0,26.0894,26.1372,26.0894,26.1213,3300.0
2009-10-05 13:45:00,32.78,32.82,32.78,32.81,3900.0,26.1133,26.1452,26.1133,26.1372,3900.0
2009-10-05 13:50:00,32.81,32.83,32.81,32.81,2300.0,26.1372,26.1532,26.1372,26.1372,2300.0
2009-10-05 13:55:00,32.83,32.83,32.78,32.79,4200.0,26.1532,26.1532,26.1133,26.1213,4200.0
2009-10-05 14:00:00,32.79,32.82,32.79,32.81,5700.0,26.1213,26.1452,26.1213,26.1372,5700.0
2009-10-05 14:05:00,32.81,32.82,32.76,32.76,7400.0,26.1372,26.1452,26.0974,26.0974,7400.0
2009-10-05 14:10:00,32.76,32.78,32.75,32.78,3100.0,26.0974,26.1133,26.0894,26.1133,3100.0
2009-10-05 14:15:00,32.77,32.84,32.76,32.76,5100.0,26.1054,26.1611,26.0974,26.0974,5100.0
2009-10-05 14:20:00,32.73,32.76,32.69,32.75,2900.0,26.0735,26.0974,26.0416,26.0894,2900.0
2009-10-05 14:25:00,32.77,32.79,32.73,32.78,3300.0,26.1054,26.1213,26.0735,26.1133,3300.0
2009-10-05 14:30:00,32.79,32.84,32.79,32.81,7600.0,26.1213,26.1611,26.1213,26.1372,7600.0
2009-10-05 14:35:00,32.8,32.84,32.8,32.82,1400.0,26.1293,26.1611,26.1293,26.1452,1400.0
2009-10-05 14:40:00,32.81,32.89,32.8,32.89,4300.0,26.1372,26.201,26.1293,26.201,4300.0
2009-10-05 14:45:00,32.9,32.97,32.9,32.97,3500.0,26.2089,26.2647,26.2089,26.2647,3500.0
2009-10-05 14:50:00,32.98,33.03,32.97,33.03,8500.0,26.2727,26.3125,26.2647,26.3125,8500.0
2009-10-05 14:55:00,33.05,33.05,32.9,32.94,28700.0,26.3284,26.3284,26.2089,26.2408,28700.0
2009-10-05 15:00:00,32.91,32.95,32.88,32.92,8200.0,26.2169,26.2488,26.193,26.2249,8200.0
2009-10-05 15:05:00,32.92,32.94,32.88,32.9,6300.0,26.2249,26.2408,26.193,26.2089,6300.0
2009-10-05 15:10:00,32.93,32.96,32.9,32.94,9200.0,26.2328,26.2567,26.2089,26.2408,9200.0
2009-10-05 15:15:00,32.93,32.94,32.88,32.9,9600.0,26.2328,26.2408,26.193,26.2089,9600.0
2009-10-05 15:20:00,32.91,32.93,32.85,32.9,10300.0,26.2169,26.2328,26.1691,26.2089,10300.0
2009-10-05 15:25:00,32.91,32.96,32.89,32.96,8800.0,26.2169,26.2567,26.201,26.2567,8800.0
2009-10-05 15:30:00,32.95,32.99,32.94,32.97,14300.0,26.2488,26.2806,26.2408,26.2647,14300.0
2009-10-05 15:35:00,32.96,33.02,32.95,32.98,12700.0,26.2567,26.3045,26.2488,26.2727,12700.0
2009-10-05 15:40:00,32.98,33.01,32.91,32.96,14100.0,26.2727,26.2966,26.2169,26.2567,14100.0
2009-10-05 15:45:00,32.95,32.97,32.9,32.97,12100.0,26.2488,26.2647,26.2089,26.2647,12100.0
2009-10-05 15:50:00,32.97,32.97,32.88,32.91,14300.0,26.2647,26.2647,26.193,26.2169,14300.0
2009-10-05 15:55:00,32.91,33.01,32.91,32.99,35800.0,26.2169,26.2966,26.2169,26.2806,35800.0
2009-10-06 09:30:00,33.42,33.65,33.38,33.65,6300.0,26.6232,26.8064,26.5913,26.8064,6300.0
2009-10-06 09:35:00,33.65,33.73,33.63,33.71,7000.0,26.8064,26.8701,26.7905,26.8542,7000.0
2009-10-06 09:40:00,33.73,33.98,33.69,33.95,22800.0,26.8701,27.0693,26.8383,27.0454,22800.0
2009-10-06 09:45:00,33.96,34.07,33.89,33.94,17200.0,27.0534,27.141,26.9976,27.0374,17200.0
2009-10-06 09:50:00,33.96,34.06,33.93,34.05,12000.0,27.0534,27.133,27.0295,27.125,12000.0
2009-10-06 09:55:00,34.06,34.08,33.91,33.92,5100.0,27.133,27.1489,27.0135,27.0215,5100.0
2009-10-06 10:00:00,33.92,34.15,33.92,34.13,17000.0,27.0215,27.2047,27.0215,27.1888,17000.0
2009-10-06 10:05:00,34.13,34.13,33.94,33.94,7100.0,27.1888,27.1888,27.0374,27.0374,7100.0
2009-10-06 10:10:00,33.94,34.02,33.93,33.95,3600.0,27.0374,27.1011,27.0295,27.0454,3600.0
2009-10-06 10:15:00,33.93,33.96,33.91,33.95,3100.0,27.0295,27.0534,27.0135,27.0454,3100.0
2009-10-06 10:20:00,33.94,34.07,33.94,34.07,5700.0,27.0374,27.141,27.0374,27.141,5700.0
2009-10-06 10:25:00,34.11,34.12,33.89,33.89,10100.0,27.1728,27.1808,26.9976,26.9976,10100.0
2009-10-06 10:30:00,33.89,33.95,33.87,33.93,8000.0,26.9976,27.0454,26.9817,27.0295,8000.0
2009-10-06 10:35:00,33.91,33.91,33.81,33.89,5600.0,27.0135,27.0135,26.9339,26.9976,5600.0
2009-10-06 10:40:00,33.88,34.0,33.86,33.98,6500.0,26.9896,27.0852,26.9737,27.0693,6500.0
2009-10-06 10:45:00,33.97,34.01,33.95,33.99,4400.0,27.0613,27.0932,27.0454,27.0773,4400.0
2009-10-06 10:50:00,33.98,34.05,33.9,33.92,7200.0,27.0693,27.125,27.0056,27.0215,7200.0
2009-10-06 10:55:00,33.95,33.97,33.93,33.94,1700.0,27.0454,27.0613,27.0295,27.0374,1700.0
2009-10-06 11:00:00,33.95,33.95,33.85,33.87,2900.0,27.0454,27.0454,26.9657,26.9817,2900.0
2009-10-06 11:05:00,33.92,34.03,33.91,34.03,6700.0,27.0215,27.1091,27.0135,27.1091,6700.0
2009-10-06 11:10:00,34.04,34.11,34.02,34.02,3600.0,27.1171,27.1728,27.1011,27.1011,3600.0
2009-10-06 11:15:00,34.03,34.05,33.92,33.93,4500.0,27.1091,27.125,27.0215,27.0295,4500.0
2009-10-06 11:20:00,33.92,33.94,33.83,33.83,3300.0,27.0215,27.0374,26.9498,26.9498,3300.0
2009-10-06 11:25:00,33.84,33.86,33.82,33.85,2600.0,26.9578,26.9737,26.9418,26.9657,2600.0
2009-10-06 11:30:00,33.8,33.87,33.77,33.85,3600.0,26.9259,26.9817,26.902,26.9657,3600.0
2009-10-06 11:35:00,33.87,33.87,33.81,33.81,1700.0,26.9817,26.9817,26.9339,26.9339,1700.0
2009-10-06 11:40:00,33.81,33.81,33.75,33.79,3300.0,26.9339,26.9339,26.8861,26.9179,3300.0
2009-10-06 11:45:00,33.78,33.85,33.77,33.84,2600.0,26.91,26.9657,26.902,26.9578,2600.0
2009-10-06 11:50:00,33.85,33.85,33.77,33.79,10400.0,26.9657,26.9657,26.902,26.9179,10400.0
2009-10-06 11:55:00,33.79,33.86,33.78,33.85,4800.0,26.9179,26.9737,26.91,26.9657,4800.0
2009-10-06 12:00:00,33.85,33.88,33.85,33.87,1100.0,26.9657,26.9896,26.9657,26.9817,1100.0
2009-10-06 12:05:00,33.87,33.88,33.85,33.88,5200.0,26.9817,26.9896,26.9657,26.9896,5200.0
2009-10-06 12:10:00,33.88,33.89,33.87,33.89,3200.0,26.9896,26.9976,26.9817,26.9976,3200.0
2009-10-06 12:15:00,33.89,33.95,33.89,33.94,3700.0,26.9976,27.0454,26.9976,27.0374,3700.0
2009-10-06 12:20:00,33.94,34.01,33.93,34.01,7200.0,27.0374,27.0932,27.0295,27.0932,7200.0
2009-10-06 12:25:00,34.01,34.01,33.97,33.97,4500.0,27.0932,27.0932,27.0613,27.0613,4500.0
2009-10-06 12:30:00,33.97,33.98,33.97,33.97,6400.0,27.0613,27.0693,27.0613,27.0613,6400.0
2009-10-06 12:35:00,33.98,34.02,33.97,34.0,5500.0,27.0693,27.1011,27.0613,27.0852,5500.0
2009-10-06 12:40:00,34.0,34.03,33.99,34.01,8200.0,27.0852,27.1091,27.0773,27.0932,8200.0
2009-10-06 12:45:00,34.0,34.0,33.95,33.95,5400.0,27.0852,27.0852,27.0454,27.0454,5400.0
2009-10-06 12:50:00,33.95,33.95,33.85,33.91,7200.0,27.0454,27.0454,26.9657,27.0135,7200.0
2009-10-06 12:55:00,33.91,33.93,33.83,33.83,3100.0,27.0135,27.0295,26.9498,26.9498,3100.0
2009-10-06 13:00:00,33.82,33.82,33.78,33.81,3700.0,26.9418,26.9418,26.91,26.9339,3700.0
2009-10-06 13:05:00,33.81,33.81,33.7,33.72,10600.0,26.9339,26.9339,26.8462,26.8622,10600.0
2009-10-06 13:10:00,33.74,33.77,33.74,33.76,1500.0,26.8781,26.902,26.8781,26.894,1500.0
2009-10-06 13:15:00,33.75,33.81,33.72,33.8,4300.0,26.8861,26.9339,26.8622,26.9259,4300.0
2009-10-06 13:20:00,33.78,33.78,33.72,33.74,1800.0,26.91,26.91,26.8622,26.8781,1800.0
2009-10-06 13:25:00,33.75,33.75,33.7,33.7,3700.0,26.8861,26.8861,26.8462,26.8462,3700.0
2009-10-06 13:30:00,33.68,33.68,33.62,33.65,4300.0,26.8303,26.8303,26.7825,26.8064,4300.0
2009-10-06 13:35:00,33.66,33.73,33.66,33.72,3200.0,26.8144,26.8701,26.8144,26.8622,3200.0
2009-10-06 13:40:00,33.69,33.69,33.54,33.59,4700.0,26.8383,26.8383,26.7188,26.7586,4700.0
2009-10-06 13:45:00,33.58,33.62,33.58,33.62,900.0,26.7506,26.7825,26.7506,26.7825,900.0
2009-10-06 13:50:00,33.61,33.61,33.43,33.48,3600.0,26.7745,26.7745,26.6311,26.671,3600.0
2009-10-06 13:55:00,33.5,33.57,33.5,33.52,1900.0,26.6869,26.7427,26.6869,26.7028,1900.0
2009-10-06 14:00:00,33.5,33.51,33.38,33.38,4900.0,26.6869,26.6949,26.5913,26.5913,4900.0
2009-10-06 14:05:00,33.38,33.38,33.31,33.35,3600.0,26.5913,26.5913,26.5355,26.5674,3600.0
2009-10-06 14:10:00,33.34,33.39,33.3,33.38,3600.0,26.5594,26.5993,26.5276,26.5913,3600.0
2009-10-06 14:15:00,33.38,33.38,33.29,33.3,3000.0,26.5913,26.5913,26.5196,26.5276,3000.0
2009-10-06 14:20:00,33.31,33.31,33.15,33.26,6900.0,26.5355,26.5355,26.4081,26.4957,6900.0
2009-10-06 14:25:00,33.26,33.26,33.18,33.19,2000.0,26.4957,26.4957,26.432,26.44,2000.0
2009-10-06 14:30:00,33.18,33.35,33.16,33.34,4200.0,26.432,26.5674,26.4161,26.5594,4200.0
2009-10-06 14:35:00,33.32,33.36,33.26,33.34,5600.0,26.5435,26.5754,26.4957,26.5594,5600.0
2009-10-06 14:40:00,33.36,33.37,33.32,33.36,2200.0,26.5754,26.5833,26.5435,26.5754,2200.0
2009-10-06 14:45:00,33.36,33.46,33.36,33.43,5800.0,26.5754,26.655,26.5754,26.6311,5800.0
2009-10-06 14:50:00,33.44,33.45,33.41,33.44,2000.0,26.6391,26.6471,26.6152,26.6391,2000.0
2009-10-06 14:55:00,33.43,33.46,33.42,33.45,1600.0,26.6311,26.655,26.6232,26.6471,1600.0
2009-10-06 15:00:00,33.43,33.47,33.39,33.4,3100.0,26.6311,26.663,26.5993,26.6072,3100.0
2009-10-06 15:05:00,33.39,33.57,33.39,33.53,9100.0,26.5993,26.7427,26.5993,26.7108,9100.0
2009-10-06 15:10:00,33.53,33.63,33.53,33.62,9900.0,26.7108,26.7905,26.7108,26.7825,9900.0
2009-10-06 15:15:00,33.61,33.66,33.6,33.61,4500.0,26.7745,26.8144,26.7666,26.7745,4500.0
2009-10-06 15:20:00,33.61,33.64,33.56,33.57,5100.0,26.7745,26.7984,26.7347,26.7427,5100.0
2009-10-06 15:25:00,33.56,33.62,33.56,33.59,5600.0,26.7347,26.7825,26.7347,26.7586,5600.0
2009-10-06 15:30:00,33.6,33.64,33.56,33.6,6700.0,26.7666,26.7984,26.7347,26.7666,6700.0
2009-10-06 15:35:00,33.61,33.61,33.51,33.52,3700.0,26.7745,26.7745,26.6949,26.7028,3700.0
2009-10-06 15:40:00,33.51,33.51,33.44,33.51,5300.0,26.6949,26.6949,26.6391,26.6949,5300.0
2009-10-06 15:45:00,33.49,33.5,33.42,33.48,8600.0,26.6789,26.6869,26.6232,26.671,8600.0
2009-10-06 15:50:00,33.48,33.52,33.44,33.49,8300.0,26.671,26.7028,26.6391,26.6789,8300.0
2009-10-06 15:55:00,33.48,33.53,33.45,33.52,13100.0,26.671,26.7108,26.6471,26.7028,13100.0
2009-10-07 09:30:00,33.5,33.5,33.13,33.48,8400.0,26.6869,26.6869,26.3922,26.671,8400.0
2009-10-07 09:35:00,33.53,33.77,33.53,33.72,8200.0,26.7108,26.902,26.7108,26.8622,8200.0
2009-10-07 09:40:00,33.69,33.69,33.53,33.58,1500.0,26.8383,26.8383,26.7108,26.7506,1500.0
2009-10-07 09:45:00,33.63,33.66,33.37,33.39,1900.0,26.7905,26.8144,26.5833,26.5993,1900.0
2009-10-07 09:50:00,33.44,33.57,33.39,33.42,5000.0,26.6391,26.7427,26.5993,26.6232,5000.0
2009-10-07 09:55:00,33.42,33.63,33.42,33.55,6900.0,26.6232,26.7905,26.6232,26.7267,6900.0
2009-10-07 10:00:00,33.54,33.6,33.48,33.52,2800.0,26.7188,26.7666,26.671,26.7028,2800.0
2009-10-07 10:05:00,33.51,33.61,33.51,33.61,1200.0,26.6949,26.7745,26.6949,26.7745,1200.0
2009-10-07 10:10:00,33.62,33.68,33.62,33.62,2600.0,26.7825,26.8303,26.7825,26.7825,2600.0
2009-10-07 10:15:00,33.63,33.79,33.63,33.79,5200.0,26.7905,26.9179,26.7905,26.9179,5200.0
2009-10-07 10:20:00,33.75,33.75,33.69,33.69,3100.0,26.8861,26.8861,26.8383,26.8383,3100.0
2009-10-07 10:25:00,33.71,33.71,33.65,33.65,300.0,26.8542,26.8542,26.8064,26.8064,300.0
2009-10-07 10:30:00,33.61,33.61,33.44,33.44,4000.0,26.7745,26.7745,26.6391,26.6391,4000.0
2009-10-07 10:35:00,33.49,33.6,33.49,33.58,3000.0,26.6789,26.7666,26.6789,26.7506,3000.0
2009-10-07 10:40:00,33.59,33.61,33.53,33.61,1900.0,26.7586,26.7745,26.7108,26.7745,1900.0
2009-10-07 10:45:00,33.57,33.57,33.42,33.42,2700.0,26.7427,26.7427,26.6232,26.6232,2700.0
2009-10-07 10:50:00,33.41,33.51,33.41,33.5,4900.0,26.6152,26.6949,26.6152,26.6869,4900.0
2009-10-07 10:55:00,33.5,33.5,33.43,33.46,2300.0,26.6869,26.6869,26.6311,26.655,2300.0
2009-10-07 11:00:00,33.46,33.51,33.46,33.49,6700.0,26.655,26.6949,26.655,26.6789,6700.0
2009-10-07 11:05:00,33.5,33.51,33.46,33.46,3900.0,26.6869,26.6949,26.655,26.655,3900.0
2009-10-07 11:10:00,33.42,33.44,33.37,33.37,3400.0,26.6232,26.6391,26.5833,26.5833,3400.0
2009-10-07 11:15:00,33.35,33.36,33.3,33.34,2700.0,26.5674,26.5754,26.5276,26.5594,2700.0
2009-10-07 11:20:00,33.35,33.38,33.33,33.38,1000.0,26.5674,26.5913,26.5515,26.5913,1000.0
2009-10-07 11:25:00,33.39,33.4,33.39,33.39,800.0,26.5993,26.6072,26.5993,26.5993,800.0
2009-10-07 11:30:00,33.35,33.36,33.23,33.27,2100.0,26.5674,26.5754,26.4718,26.5037,2100.0
2009-10-07 11:35:00,33.23,33.23,33.2,33.21,1100.0,26.4718,26.4718,26.4479,26.4559,1100.0
2009-10-07 11:40:00,33.21,33.21,33.16,33.2,1900.0,26.4559,26.4559,26.4161,26.4479,1900.0
2009-10-07 11:45:00,33.2,33.21,33.12,33.17,3900.0,26.4479,26.4559,26.3842,26.424,3900.0
2009-10-07 11:50:00,33.18,33.21,33.18,33.2,1700.0,26.432,26.4559,26.432,26.4479,1700.0
2009-10-07 11:55:00,33.17,33.19,33.09,33.09,3900.0,26.424,26.44,26.3603,26.3603,3900.0
2009-10-07 12:00:00,33.07,33.14,33.05,33.12,5300.0,26.3444,26.4001,26.3284,26.3842,5300.0
2009-10-07 12:05:00,33.15,33.15,33.14,33.15,1800.0,26.4081,26.4081,26.4001,26.4081,1800.0
2009-10-07 12:10:00,33.14,33.14,33.11,33.12,2000.0,26.4001,26.4001,26.3762,26.3842,2000.0
2009-10-07 12:15:00,33.12,33.16,33.12,33.15,1800.0,26.3842,26.4161,26.3842,26.4081,1800.0
2009-10-07 12:20:00,33.16,33.16,33.12,33.12,2900.0,26.4161,26.4161,26.3842,26.3842,2900.0
2009-10-07 12:25:00,33.16,33.16,33.14,33.14,400.0,26.4161,26.4161,26.4001,26.4001,400.0
2009-10-07 12:30:00,33.13,33.13,33.08,33.11,2300.0,26.3922,26.3922,26.3523,26.3762,2300.0
2009-10-07 12:35:00,33.11,33.15,33.11,33.13,1000.0,26.3762,26.4081,26.3762,26.3922,1000.0
2009-10-07 12:40:00,33.13,33.2,33.12,33.2,4500.0,26.3922,26.4479,26.3842,26.4479,4500.0
2009-10-07 12:45:00,33.19,33.2,33.19,33.2,2200.0,26.44,26.4479,26.44,26.4479,2200.0
2009-10-07 12:50:00,33.21,33.29,33.21,33.26,2900.0,26.4559,26.5196,26.4559,26.4957,2900.0
2009-10-07 12:55:00,33.24,33.24,33.22,33.24,2100.0,26.4798,26.4798,26.4639,26.4798,2100.0
2009-10-07 13:00:00,33.24,33.26,33.22,33.23,7100.0,26.4798,26.4957,26.4639,26.4718,7100.0
2009-10-07 13:05:00,33.22,33.22,33.14,33.19,8100.0,26.4639,26.4639,26.4001,26.44,8100.0
2009-10-07 13:10:00,33.19,33.23,33.19,33.22,1600.0,26.44,26.4718,26.44,26.4639,1600.0
2009-10-07 13:15:00,33.22,33.27,33.21,33.27,1300.0,26.4639,26.5037,26.4559,26.5037,1300.0
2009-10-07 13:20:00,33.29,33.29,33.25,33.25,2000.0,26.5196,26.5196,26.4877,26.4877,2000.0
2009-10-07 13:25:00,33.26,33.28,33.25,33.27,1600.0,26.4957,26.5116,26.4877,26.5037,1600.0
2009-10-07 13:30:00,33.28,33.28,33.28,33.28,500.0,26.5116,26.5116,26.5116,26.5116,500.0
2009-10-07 13:35:00,33.28,33.34,33.28,33.33,3000.0,26.5116,26.5594,26.5116,26.5515,3000.0
2009-10-07 13:40:00,33.35,33.35,33.25,33.25,1900.0,26.5674,26.5674,26.4877,26.4877,1900.0
2009-10-07 13:45:00,33.22,33.22,33.22,33.22,300.0,26.4639,26.4639,26.4639,26.4639,300.0
2009-10-07 13:50:00,33.21,33.23,33.18,33.23,1100.0,26.4559,26.4718,26.432,26.4718,1100.0
2009-10-07 13:55:00,33.22,33.24,33.21,33.24,1000.0,26.4639,26.4798,26.4559,26.4798,1000.0
2009-10-07 14:00:00,33.25,33.26,33.18,33.18,1600.0,26.4877,26.4957,26.432,26.432,1600.0
2009-10-07 14:05:00,33.17,33.2,33.16,33.17,4800.0,26.424,26.4479,26.4161,26.424,4800.0
2009-10-07 14:10:00,33.17,33.2,33.11,33.16,2600.0,26.424,26.4479,26.3762,26.4161,2600.0
2009-10-07 14:15:00,33.15,33.18,33.15,33.18,600.0,26.4081,26.432,26.4081,26.432,600.0
2009-10-07 14:20:00,33.16,33.16,33.09,33.1,1900.0,26.4161,26.4161,26.3603,26.3683,1900.0
2009-10-07 14:25:00,33.12,33.17,33.12,33.17,1100.0,26.3842,26.424,26.3842,26.424,1100.0
2009-10-07 14:30:00,33.17,33.18,33.15,33.15,2200.0,26.424,26.432,26.4081,26.4081,2200.0
2009-10-07 14:35:00,33.15,33.15,33.13,33.14,1200.0,26.4081,26.4081,26.3922,26.4001,1200.0
2009-10-07 14:40:00,33.13,33.14,33.09,33.12,2600.0,26.3922,26.4001,26.3603,26.3842,2600.0
2009-10-07 14:45:00,33.11,33.21,33.11,33.2,2700.0,26.3762,26.4559,26.3762,26.4479,2700.0
2009-10-07 14:50:00,33.19,33.21,33.16,33.16,1400.0,26.44,26.4559,26.4161,26.4161,1400.0
2009-10-07 14:55:00,33.17,33.17,33.15,33.15,700.0,26.424,26.424,26.4081,26.4081,700.0
2009-10-07 15:00:00,33.13,33.14,33.09,33.14,5100.0,26.3922,26.4001,26.3603,26.4001,5100.0
2009-10-07 15:05:00,33.15,33.19,33.14,33.19,5800.0,26.4081,26.44,26.4001,26.44,5800.0
2009-10-07 15:10:00,33.21,33.26,33.2,33.25,3300.0,26.4559,26.4957,26.4479,26.4877,3300.0
2009-10-07 15:15:00,33.23,33.23,33.15,33.19,2900.0,26.4718,26.4718,26.4081,26.44,2900.0
2009-10-07 15:20:00,33.18,33.21,33.14,33.16,5000.0,26.432,26.4559,26.4001,26.4161,5000.0
2009-10-07 15:25:00,33.17,33.24,33.14,33.19,6100.0,26.424,26.4798,26.4001,26.44,6100.0
2009-10-07 15:30:00,33.2,33.22,33.2,33.2,1400.0,26.4479,26.4639,26.4479,26.4479,1400.0
2009-10-07 15:35:00,33.21,33.28,33.2,33.27,3100.0,26.4559,26.5116,26.4479,26.5037,3100.0
2009-10-07 15:40:00,33.27,33.28,33.21,33.23,5600.0,26.5037,26.5116,26.4559,26.4718,5600.0
2009-10-07 15:45:00,33.24,33.31,33.24,33.31,7600.0,26.4798,26.5355,26.4798,26.5355,7600.0
2009-10-07 15:50:00,33.3,33.33,33.27,33.3,6800.0,26.5276,26.5515,26.5037,26.5276,6800.0
2009-10-07 15:55:00,33.31,33.37,33.29,33.35,38400.0,26.5355,26.5833,26.5196,26.5674,38400.0
2009-10-08 09:30:00,33.75,33.79,33.52,33.57,11900.0,26.8861,26.9179,26.7028,26.7427,11900.0
2009-10-08 09:35:00,33.57,33.75,33.57,33.75,5500.0,26.7427,26.8861,26.7427,26.8861,5500.0
2009-10-08 09:40:00,33.77,33.88,33.77,33.86,1400.0,26.902,26.9896,26.902,26.9737,1400.0
2009-10-08 09:45:00,33.83,33.83,33.74,33.78,1500.0,26.9498,26.9498,26.8781,26.91,1500.0
2009-10-08 09:50:00,33.76,33.76,33.51,33.62,6000.0,26.894,26.894,26.6949,26.7825,6000.0
2009-10-08 09:55:00,33.59,33.66,33.56,33.59,1700.0,26.7586,26.8144,26.7347,26.7586,1700.0
2009-10-08 10:00:00,33.66,33.66,33.48,33.53,5200.0,26.8144,26.8144,26.671,26.7108,5200.0
2009-10-08 10:05:00,33.52,33.53,33.29,33.43,11600.0,26.7028,26.7108,26.5196,26.6311,11600.0
2009-10-08 10:10:00,33.42,33.63,33.42,33.63,1300.0,26.6232,26.7905,26.6232,26.7905,1300.0
2009-10-08 10:15:00,33.63,33.65,33.58,33.6,3600.0,26.7905,26.8064,26.7506,26.7666,3600.0
2009-10-08 10:20:00,33.58,33.73,33.54,33.73,9000.0,26.7506,26.8701,26.7188,26.8701,9000.0
2009-10-08 10:25:00,33.72,33.72,33.68,33.71,10300.0,26.8622,26.8622,26.8303,26.8542,10300.0
2009-10-08 10:30:00,33.7,33.78,33.7,33.77,5800.0,26.8462,26.91,26.8462,26.902,5800.0
2009-10-08 10:35:00,33.78,33.86,33.78,33.85,7700.0,26.91,26.9737,26.91,26.9657,7700.0
2009-10-08 10:40:00,33.82,33.83,33.73,33.75,7100.0,26.9418,26.9498,26.8701,26.8861,7100.0
2009-10-08 10:45:00,33.74,33.77,33.74,33.75,3000.0,26.8781,26.902,26.8781,26.8861,3000.0
2009-10-08 10:50:00,33.72,33.74,33.7,33.74,4100.0,26.8622,26.8781,26.8462,26.8781,4100.0
2009-10-08 10:55:00,33.74,33.77,33.74,33.76,1500.0,26.8781,26.902,26.8781,26.894,1500.0
2009-10-08 11:00:00,33.74,33.77,33.67,33.67,9000.0,26.8781,26.902,26.8223,26.8223,9000.0
2009-10-08 11:05:00,33.68,33.79,33.68,33.79,1700.0,26.8303,26.9179,26.8303,26.9179,1700.0
2009-10-08 11:10:00,33.77,33.82,33.73,33.75,2400.0,26.902,26.9418,26.8701,26.8861,2400.0
2009-10-08 11:15:00,33.76,33.79,33.71,33.79,3000.0,26.894,26.9179,26.8542,26.9179,3000.0
2009-10-08 11:20:00,33.79,33.81,33.76,33.8,6100.0,26.9179,26.9339,26.894,26.9259,6100.0
2009-10-08 11:25:00,33.81,33.83,33.73,33.76,3500.0,26.9339,26.9498,26.8701,26.894,3500.0
2009-10-08 11:30:00,33.8,33.83,33.78,33.8,8500.0,26.9259,26.9498,26.91,26.9259,8500.0
2009-10-08 11:35:00,33.82,33.83,33.75,33.75,9400.0,26.9418,26.9498,26.8861,26.8861,9400.0
2009-10-08 11:40:00,33.78,33.78,33.62,33.69,37100.0,26.91,26.91,26.7825,26.8383,37100.0
2009-10-08 11:45:00,33.68,33.72,33.68,33.69,2600.0,26.8303,26.8622,26.8303,26.8383,2600.0
2009-10-08 11:50:00,33.67,33.67,33.6,33.66,4800.0,26.8223,26.8223,26.7666,26.8144,4800.0
2009-10-08 11:55:00,33.68,33.72,33.68,33.72,4200.0,26.8303,26.8622,26.8303,26.8622,4200.0
2009-10-08 12:00:00,33.71,33.72,33.7,33.7,3200.0,26.8542,26.8622,26.8462,26.8462,3200.0
2009-10-08 12:05:00,33.7,33.7,33.63,33.64,6200.0,26.8462,26.8462,26.7905,26.7984,6200.0
2009-10-08 12:10:00,33.64,33.66,33.64,33.66,1100.0,26.7984,26.8144,26.7984,26.8144,1100.0
2009-10-08 12:15:00,33.68,33.72,33.68,33.72,1500.0,26.8303,26.8622,26.8303,26.8622,1500.0
2009-10-08 12:20:00,33.71,33.74,33.7,33.74,1500.0,26.8542,26.8781,26.8462,26.8781,1500.0
2009-10-08 12:25:00,33.76,33.78,33.73,33.78,3300.0,26.894,26.91,26.8701,26.91,3300.0
2009-10-08 12:30:00,33.77,33.8,33.71,33.8,4500.0,26.902,26.9259,26.8542,26.9259,4500.0
2009-10-08 12:35:00,33.79,33.8,33.77,33.77,2800.0,26.9179,26.9259,26.902,26.902,2800.0
2009-10-08 12:40:00,33.78,33.81,33.76,33.79,5000.0,26.91,26.9339,26.894,26.9179,5000.0
2009-10-08 12:45:00,33.78,33.79,33.77,33.77,1200.0,26.91,26.9179,26.902,26.902,1200.0
2009-10-08 12:50:00,33.79,33.79,33.78,33.79,800.0,26.9179,26.9179,26.91,26.9179,800.0
2009-10-08 12:55:00,33.83,33.83,33.8,33.82,600.0,26.9498,26.9498,26.9259,26.9418,600.0
2009-10-08 13:00:00,33.81,33.81,33.74,33.78,6000.0,26.9339,26.9339,26.8781,26.91,6000.0
2009-10-08 13:05:00,33.74,33.74,33.69,33.72,3200.0,26.8781,26.8781,26.8383,26.8622,3200.0
2009-10-08 13:10:00,33.71,33.71,33.6,33.65,3600.0,26.8542,26.8542,26.7666,26.8064,3600.0
2009-10-08 13:15:00,33.66,33.72,33.66,33.72,800.0,26.8144,26.8622,26.8144,26.8622,800.0
2009-10-08 13:20:00,33.72,33.74,33.69,33.7,4100.0,26.8622,26.8781,26.8383,26.8462,4100.0
2009-10-08 13:25:00,33.7,33.7,33.63,33.63,8000.0,26.8462,26.8462,26.7905,26.7905,8000.0
2009-10-08 13:30:00,33.64,33.67,33.43,33.44,18400.0,26.7984,26.8223,26.6311,26.6391,18400.0
2009-10-08 13:35:00,33.44,33.5,33.4,33.4,29100.0,26.6391,26.6869,26.6072,26.6072,29100.0
2009-10-08 13:40:00,33.39,33.48,33.39,33.48,7600.0,26.5993,26.671,26.5993,26.671,7600.0
2009-10-08 13:45:00,33.5,33.53,33.5,33.51,1100.0,26.6869,26.7108,26.6869,26.6949,1100.0
2009-10-08 13:50:00,33.51,33.62,33.51,33.59,6100.0,26.6949,26.7825,26.6949,26.7586,6100.0
2009-10-08 13:55:00,33.59,33.59,33.56,33.56,3600.0,26.7586,26.7586,26.7347,26.7347,3600.0
2009-10-08 14:00:00,33.57,33.57,33.49,33.49,7800.0,26.7427,26.7427,26.6789,26.6789,7800.0
2009-10-08 14:05:00,33.5,33.55,33.5,33.55,2100.0,26.6869,26.7267,26.6869,26.7267,2100.0
2009-10-08 14:10:00,33.57,33.6,33.45,33.46,7500.0,26.7427,26.7666,26.6471,26.655,7500.0
2009-10-08 14:15:00,33.44,33.48,33.44,33.46,3000.0,26.6391,26.671,26.6391,26.655,3000.0
2009-10-08 14:20:00,33.48,33.5,33.45,33.45,4400.0,26.671,26.6869,26.6471,26.6471,4400.0
2009-10-08 14:25:00,33.45,33.45,33.37,33.44,10500.0,26.6471,26.6471,26.5833,26.6391,10500.0
2009-10-08 14:30:00,33.44,33.5,33.44,33.48,2700.0,26.6391,26.6869,26.6391,26.671,2700.0
2009-10-08 14:35:00,33.49,33.49,33.47,33.47,2100.0,26.6789,26.6789,26.663,26.663,2100.0
2009-10-08 14:40:00,33.48,33.48,33.42,33.44,3900.0,26.671,26.671,26.6232,26.6391,3900.0
2009-10-08 14:45:00,33.47,33.56,33.45,33.56,1500.0,26.663,26.7347,26.6471,26.7347,1500.0
2009-10-08 14:50:00,33.56,33.56,33.5,33.51,4800.0,26.7347,26.7347,26.6869,26.6949,4800.0
2009-10-08 14:55:00,33.51,33.52,33.51,33.52,3000.0,26.6949,26.7028,26.6949,26.7028,3000.0
2009-10-08 15:00:00,33.52,33.64,33.52,33.63,3500.0,26.7028,26.7984,26.7028,26.7905,3500.0
2009-10-08 15:05:00,33.64,33.64,33.61,33.63,3900.0,26.7984,26.7984,26.7745,26.7905,3900.0
2009-10-08 15:10:00,33.63,33.63,33.57,33.57,5700.0,26.7905,26.7905,26.7427,26.7427,5700.0
2009-10-08 15:15:00,33.57,33.62,33.56,33.57,6100.0,26.7427,26.7825,26.7347,26.7427,6100.0
2009-10-08 15:20:00,33.59,33.64,33.59,33.59,9600.0,26.7586,26.7984,26.7586,26.7586,9600.0
2009-10-08 15:25:00,33.59,33.59,33.46,33.46,23200.0,26.7586,26.7586,26.655,26.655,23200.0
2009-10-08 15:30:00,33.46,33.46,33.42,33.44,9700.0,26.655,26.655,26.6232,26.6391,9700.0
2009-10-08 15:35:00,33.43,33.46,33.36,33.39,9000.0,26.6311,26.655,26.5754,26.5993,9000.0
2009-10-08 15:40:00,33.4,33.49,33.4,33.49,13000.0,26.6072,26.6789,26.6072,26.6789,13000.0
2009-10-08 15:45:00,33.47,33.54,33.44,33.53,12300.0,26.663,26.7188,26.6391,26.7108,12300.0
2009-10-08 15:50:00,33.51,33.53,33.48,33.51,12500.0,26.6949,26.7108,26.671,26.6949,12500.0
2009-10-08 15:55:00,33.51,33.52,33.44,33.46,29700.0,26.6949,26.7028,26.6391,26.655,29700.0
2009-10-09 09:30:00,33.33,33.33,33.11,33.23,6600.0,26.5515,26.5515,26.3762,26.4718,6600.0
2009-10-09 09:35:00,33.2,33.26,33.13,33.24,6300.0,26.4479,26.4957,26.3922,26.4798,6300.0
2009-10-09 09:40:00,33.26,33.42,33.24,33.33,9500.0,26.4957,26.6232,26.4798,26.5515,9500.0
2009-10-09 09:45:00,33.33,33.42,33.29,33.38,4300.0,26.5515,26.6232,26.5196,26.5913,4300.0
2009-10-09 09:50:00,33.38,33.44,33.38,33.44,4500.0,26.5913,26.6391,26.5913,26.6391,4500.0
2009-10-09 09:55:00,33.46,33.51,33.46,33.49,3300.0,26.655,26.6949,26.655,26.6789,3300.0
2009-10-09 10:00:00,33.51,33.53,33.45,33.48,3000.0,26.6949,26.7108,26.6471,26.671,3000.0
2009-10-09 10:05:00,33.49,33.52,33.36,33.41,7000.0,26.6789,26.7028,26.5754,26.6152,7000.0
2009-10-09 10:10:00,33.41,33.48,33.41,33.45,2500.0,26.6152,26.671,26.6152,26.6471,2500.0
2009-10-09 10:15:00,33.41,33.41,33.35,33.35,4500.0,26.6152,26.6152,26.5674,26.5674,4500.0
2009-10-09 10:20:00,33.33,33.33,33.27,33.3,3000.0,26.5515,26.5515,26.5037,26.5276,3000.0
2009-10-09 10:25:00,33.32,33.41,33.32,33.37,4700.0,26.5435,26.6152,26.5435,26.5833,4700.0
2009-10-09 10:30:00,33.4,33.48,33.39,33.46,1500.0,26.6072,26.671,26.5993,26.655,1500.0
2009-10-09 10:35:00,33.47,33.47,33.35,33.38,3400.0,26.663,26.663,26.5674,26.5913,3400.0
2009-10-09 10:40:00,33.4,33.42,33.39,33.42,1000.0,26.6072,26.6232,26.5993,26.6232,1000.0
2009-10-09 10:45:00,33.42,33.43,33.39,33.41,2100.0,26.6232,26.6311,26.5993,26.6152,2100.0
2009-10-09 10:50:00,33.4,33.5,33.4,33.49,2900.0,26.6072,26.6869,26.6072,26.6789,2900.0
2009-10-09 10:55:00,33.5,33.5,33.46,33.47,3100.0,26.6869,26.6869,26.655,26.663,3100.0
2009-10-09 11:00:00,33.45,33.46,33.37,33.4,6300.0,26.6471,26.655,26.5833,26.6072,6300.0
2009-10-09 11:05:00,33.4,33.42,33.37,33.38,3300.0,26.6072,26.6232,26.5833,26.5913,3300.0
2009-10-09 11:10:00,33.39,33.4,33.36,33.38,3600.0,26.5993,26.6072,26.5754,26.5913,3600.0
2009-10-09 11:15:00,33.35,33.37,33.33,33.37,5000.0,26.5674,26.5833,26.5515,26.5833,5000.0
2009-10-09 11:20:00,33.37,33.42,33.36,33.39,4400.0,26.5833,26.6232,26.5754,26.5993,4400.0
2009-10-09 11:25:00,33.41,33.43,33.4,33.42,2700.0,26.6152,26.6311,26.6072,26.6232,2700.0
2009-10-09 11:30:00,33.4,33.43,33.38,33.41,4700.0,26.6072,26.6311,26.5913,26.6152,4700.0
2009-10-09 11:35:00,33.39,33.41,33.33,33.37,2100.0,26.5993,26.6152,26.5515,26.5833,2100.0
2009-10-09 11:40:00,33.38,33.39,33.37,33.38,800.0,26.5913,26.5993,26.5833,26.5913,800.0
2009-10-09 11:45:00,33.37,33.39,33.28,33.3,15500.0,26.5833,26.5993,26.5116,26.5276,15500.0
2009-10-09 11:50:00,33.29,33.35,33.28,33.3,4600.0,26.5196,26.5674,26.5116,26.5276,4600.0
2009-10-09 11:55:00,33.3,33.3,33.27,33.27,800.0,26.5276,26.5276,26.5037,26.5037,800.0
2009-10-09 12:00:00,33.3,33.3,33.28,33.28,900.0,26.5276,26.5276,26.5116,26.5116,900.0
2009-10-09 12:05:00,33.28,33.29,33.16,33.17,5200.0,26.5116,26.5196,26.4161,26.424,5200.0
2009-10-09 12:10:00,33.16,33.21,33.16,33.21,1500.0,26.4161,26.4559,26.4161,26.4559,1500.0
2009-10-09 12:15:00,33.23,33.28,33.22,33.22,1600.0,26.4718,26.5116,26.4639,26.4639,1600.0
2009-10-09 12:20:00,33.22,33.25,33.22,33.22,1600.0,26.4639,26.4877,26.4639,26.4639,1600.0
2009-10-09 12:25:00,33.2,33.21,33.17,33.19,1900.0,26.4479,26.4559,26.424,26.44,1900.0
2009-10-09 12:30:00,33.18,33.23,33.17,33.23,3200.0,26.432,26.4718,26.424,26.4718,3200.0
2009-10-09 12:35:00,33.23,33.23,33.22,33.23,600.0,26.4718,26.4718,26.4639,26.4718,600.0
2009-10-09 12:40:00,33.23,33.25,33.23,33.24,1600.0,26.4718,26.4877,26.4718,26.4798,1600.0
2009-10-09 12:45:00,33.23,33.27,33.22,33.27,1600.0,26.4718,26.5037,26.4639,26.5037,1600.0
2009-10-09 12:50:00,33.27,33.29,33.27,33.29,3400.0,26.5037,26.5196,26.5037,26.5196,3400.0
2009-10-09 12:55:00,33.3,33.31,33.3,33.31,900.0,26.5276,26.5355,26.5276,26.5355,900.0
2009-10-09 13:00:00,33.32,33.39,33.32,33.34,3400.0,26.5435,26.5993,26.5435,26.5594,3400.0
2009-10-09 13:05:00,33.34,33.34,33.34,33.34,1100.0,26.5594,26.5594,26.5594,26.5594,1100.0
2009-10-09 13:10:00,33.34,33.36,33.31,33.31,2500.0,26.5594,26.5754,26.5355,26.5355,2500.0
2009-10-09 13:15:00,33.32,33.39,33.32,33.38,2500.0,26.5435,26.5993,26.5435,26.5913,2500.0
2009-10-09 13:20:00,33.38,33.4,33.38,33.39,1000.0,26.5913,26.6072,26.5913,26.5993,1000.0
2009-10-09 13:25:00,33.4,33.4,33.39,33.4,1100.0,26.6072,26.6072,26.5993,26.6072,1100.0
2009-10-09 13:30:00,33.4,33.4,33.39,33.39,1400.0,26.6072,26.6072,26.5993,26.5993,1400.0
2009-10-09 13:35:00,33.4,33.4,33.39,33.4,1900.0,26.6072,26.6072,26.5993,26.6072,1900.0
2009-10-09 13:40:00,33.39,33.39,33.38,33.38,500.0,26.5993,26.5993,26.5913,26.5913,500.0
2009-10-09 13:45:00,33.37,33.38,33.32,33.34,6200.0,26.5833,26.5913,26.5435,26.5594,6200.0
2009-10-09 13:50:00,33.34,33.36,33.34,33.36,500.0,26.5594,26.5754,26.5594,26.5754,500.0
2009-10-09 13:55:00,33.37,33.38,33.36,33.37,2600.0,26.5833,26.5913,26.5754,26.5833,2600.0
2009-10-09 14:00:00,33.37,33.38,33.36,33.37,2900.0,26.5833,26.5913,26.5754,26.5833,2900.0
2009-10-09 14:05:00,33.37,33.37,33.33,33.33,1900.0,26.5833,26.5833,26.5515,26.5515,1900.0
2009-10-09 14:10:00,33.33,33.38,33.33,33.38,3600.0,26.5515,26.5913,26.5515,26.5913,3600.0
2009-10-09 14:15:00,33.35,33.39,33.35,33.35,1700.0,26.5674,26.5993,26.5674,26.5674,1700.0
2009-10-09 14:20:00,33.38,33.38,33.36,33.36,1300.0,26.5913,26.5913,26.5754,26.5754,1300.0
2009-10-09 14:25:00,33.37,33.39,33.36,33.38,2100.0,26.5833,26.5993,26.5754,26.5913,2100.0
2009-10-09 14:30:00,33.38,33.4,33.38,33.4,5600.0,26.5913,26.6072,26.5913,26.6072,5600.0
2009-10-09 14:35:00,33.41,33.46,33.41,33.46,2000.0,26.6152,26.655,26.6152,26.655,2000.0
2009-10-09 14:40:00,33.45,33.46,33.42,33.42,3100.0,26.6471,26.655,26.6232,26.6232,3100.0
2009-10-09 14:45:00,33.42,33.43,33.38,33.38,10700.0,26.6232,26.6311,26.5913,26.5913,10700.0
2009-10-09 14:50:00,33.4,33.4,33.37,33.4,2000.0,26.6072,26.6072,26.5833,26.6072,2000.0
2009-10-09 14:55:00,33.4,33.41,33.39,33.4,3600.0,26.6072,26.6152,26.5993,26.6072,3600.0
2009-10-09 15:00:00,33.4,33.41,33.37,33.4,8200.0,26.6072,26.6152,26.5833,26.6072,8200.0
2009-10-09 15:05:00,33.39,33.44,33.39,33.43,18600.0,26.5993,26.6391,26.5993,26.6311,18600.0
2009-10-09 15:10:00,33.43,33.44,33.41,33.42,12100.0,26.6311,26.6391,26.6152,26.6232,12100.0
2009-10-09 15:15:00,33.42,33.42,33.35,33.38,7300.0,26.6232,26.6232,26.5674,26.5913,7300.0
2009-10-09 15:20:00,33.39,33.42,33.39,33.4,5100.0,26.5993,26.6232,26.5993,26.6072,5100.0
2009-10-09 15:25:00,33.41,33.41,33.39,33.41,14000.0,26.6152,26.6152,26.5993,26.6152,14000.0
2009-10-09 15:30:00,33.41,33.41,33.38,33.4,7000.0,26.6152,26.6152,26.5913,26.6072,7000.0
2009-10-09 15:35:00,33.41,33.42,33.39,33.41,9100.0,26.6152,26.6232,26.5993,26.6152,9100.0
2009-10-09 15:40:00,33.43,33.43,33.38,33.4,7700.0,26.6311,26.6311,26.5913,26.6072,7700.0
2009-10-09 15:45:00,33.38,33.4,33.35,33.4,5100.0,26.5913,26.6072,26.5674,26.6072,5100.0
2009-10-09 15:50:00,33.4,33.44,33.4,33.44,5800.0,26.6072,26.6391,26.6072,26.6391,5800.0
2009-10-09 15:55:00,33.44,33.48,33.39,33.41,17100.0,26.6391,26.671,26.5993,26.6152,17100.0
2009-10-12 09:30:00,33.67,33.9,33.67,33.87,6600.0,26.8223,27.0056,26.8223,26.9817,6600.0
2009-10-12 09:35:00,33.87,33.98,33.87,33.93,2600.0,26.9817,27.0693,26.9817,27.0295,2600.0
2009-10-12 09:40:00,33.93,34.02,33.92,33.97,5000.0,27.0295,27.1011,27.0215,27.0613,5000.0
2009-10-12 09:45:00,33.98,34.0,33.98,34.0,1200.0,27.0693,27.0852,27.0693,27.0852,1200.0
2009-10-12 09:50:00,34.0,34.03,34.0,34.01,1500.0,27.0852,27.1091,27.0852,27.0932,1500.0
2009-10-12 09:55:00,34.01,34.05,34.0,34.04,32800.0,27.0932,27.125,27.0852,27.1171,32800.0
2009-10-12 10:00:00,34.05,34.14,34.05,34.07,7900.0,27.125,27.1967,27.125,27.141,7900.0
2009-10-12 10:05:00,34.04,34.04,33.98,33.98,4400.0,27.1171,27.1171,27.0693,27.0693,4400.0
2009-10-12 10:10:00,33.98,33.98,33.94,33.96,1800.0,27.0693,27.0693,27.0374,27.0534,1800.0
2009-10-12 10:15:00,33.94,33.98,33.77,33.77,12800.0,27.0374,27.0693,26.902,26.902,12800.0
2009-10-12 10:20:00,33.76,33.81,33.75,33.81,1700.0,26.894,26.9339,26.8861,26.9339,1700.0
2009-10-12 10:25:00,33.85,33.88,33.85,33.88,300.0,26.9657,26.9896,26.9657,26.9896,300.0
2009-10-12 10:30:00,33.87,33.94,33.87,33.92,8400.0,26.9817,27.0374,26.9817,27.0215,8400.0
2009-10-12 10:35:00,33.92,33.93,33.9,33.92,700.0,27.0215,27.0295,27.0056,27.0215,700.0
2009-10-12 10:40:00,33.92,33.95,33.91,33.95,2400.0,27.0215,27.0454,27.0135,27.0454,2400.0
2009-10-12 10:45:00,33.95,33.99,33.91,33.91,3600.0,27.0454,27.0773,27.0135,27.0135,3600.0
2009-10-12 10:50:00,33.9,33.9,33.89,33.9,1100.0,27.0056,27.0056,26.9976,27.0056,1100.0
2009-10-12 10:55:00,33.93,33.98,33.93,33.98,2300.0,27.0295,27.0693,27.0295,27.0693,2300.0
2009-10-12 11:00:00,33.97,33.99,33.95,33.99,1900.0,27.0613,27.0773,27.0454,27.0773,1900.0
2009-10-12 11:05:00,33.99,34.04,33.98,34.04,4000.0,27.0773,27.1171,27.0693,27.1171,4000.0
2009-10-12 11:10:00,34.04,34.04,34.02,34.03,2700.0,27.1171,27.1171,27.1011,27.1091,2700.0
2009-10-12 11:15:00,34.03,34.04,33.98,33.98,2300.0,27.1091,27.1171,27.0693,27.0693,2300.0
2009-10-12 11:20:00,33.99,34.0,33.98,33.98,700.0,27.0773,27.0852,27.0693,27.0693,700.0
2009-10-12 11:25:00,33.99,34.0,33.98,33.98,1500.0,27.0773,27.0852,27.0693,27.0693,1500.0
2009-10-12 11:30:00,33.98,33.98,33.88,33.88,2500.0,27.0693,27.0693,26.9896,26.9896,2500.0
2009-10-12 11:35:00,33.9,33.91,33.88,33.9,1100.0,27.0056,27.0135,26.9896,27.0056,1100.0
2009-10-12 11:40:00,33.9,33.93,33.9,33.9,2200.0,27.0056,27.0295,27.0056,27.0056,2200.0
2009-10-12 11:45:00,33.9,33.9,33.88,33.88,800.0,27.0056,27.0056,26.9896,26.9896,800.0
2009-10-12 11:50:00,33.9,33.9,33.86,33.86,2300.0,27.0056,27.0056,26.9737,26.9737,2300.0
2009-10-12 11:55:00,33.86,33.87,33.84,33.85,9300.0,26.9737,26.9817,26.9578,26.9657,9300.0
2009-10-12 12:00:00,33.87,33.91,33.87,33.9,3200.0,26.9817,27.0135,26.9817,27.0056,3200.0
2009-10-12 12:05:00,33.91,33.92,33.9,33.9,3000.0,27.0135,27.0215,27.0056,27.0056,3000.0
2009-10-12 12:10:00,33.9,33.97,33.89,33.97,5300.0,27.0056,27.0613,26.9976,27.0613,5300.0
2009-10-12 12:15:00,33.96,33.96,33.9,33.91,3400.0,27.0534,27.0534,27.0056,27.0135,3400.0
2009-10-12 12:20:00,33.9,33.91,33.87,33.87,3200.0,27.0056,27.0135,26.9817,26.9817,3200.0
2009-10-12 12:25:00,33.87,33.9,33.87,33.9,1700.0,26.9817,27.0056,26.9817,27.0056,1700.0
2009-10-12 12:30:00,33.9,33.9,33.88,33.9,1000.0,27.0056,27.0056,26.9896,27.0056,1000.0
2009-10-12 12:35:00,33.92,33.95,33.9,33.93,2900.0,27.0215,27.0454,27.0056,27.0295,2900.0
2009-10-12 12:40:00,33.94,33.95,33.92,33.94,3800.0,27.0374,27.0454,27.0215,27.0374,3800.0
2009-10-12 12:45:00,33.94,33.95,33.92,33.94,900.0,27.0374,27.0454,27.0215,27.0374,900.0
2009-10-12 12:50:00,33.92,33.95,33.92,33.94,1100.0,27.0215,27.0454,27.0215,27.0374,1100.0
2009-10-12 12:55:00,33.93,33.95,33.89,33.91,3500.0,27.0295,27.0454,26.9976,27.0135,3500.0
2009-10-12 13:00:00,33.9,33.91,33.89,33.91,3200.0,27.0056,27.0135,26.9976,27.0135,3200.0
2009-10-12 13:05:00,33.9,33.91,33.86,33.86,3700.0,27.0056,27.0135,26.9737,26.9737,3700.0
2009-10-12 13:10:00,33.88,33.92,33.87,33.92,2400.0,26.9896,27.0215,26.9817,27.0215,2400.0
2009-10-12 13:15:00,33.91,33.93,33.9,33.93,1100.0,27.0135,27.0295,27.0056,27.0295,1100.0
2009-10-12 13:20:00,33.93,33.94,33.92,33.94,2800.0,27.0295,27.0374,27.0215,27.0374,2800.0
2009-10-12 13:25:00,33.95,33.98,33.95,33.97,1700.0,27.0454,27.0693,27.0454,27.0613,1700.0
2009-10-12 13:30:00,33.97,33.98,33.94,33.97,2100.0,27.0613,27.0693,27.0374,27.0613,2100.0
2009-10-12 13:35:00,33.96,33.99,33.94,33.99,3300.0,27.0534,27.0773,27.0374,27.0773,3300.0
2009-10-12 13:40:00,33.98,34.0,33.98,34.0,1900.0,27.0693,27.0852,27.0693,27.0852,1900.0
2009-10-12 13:45:00,34.03,34.03,33.99,34.0,4000.0,27.1091,27.1091,27.0773,27.0852,4000.0
2009-10-12 13:50:00,34.02,34.02,33.99,33.99,1300.0,27.1011,27.1011,27.0773,27.0773,1300.0
2009-10-12 13:55:00,33.99,34.04,33.99,34.04,12700.0,27.0773,27.1171,27.0773,27.1171,12700.0
2009-10-12 14:00:00,34.0,34.0,33.92,33.95,2900.0,27.0852,27.0852,27.0215,27.0454,2900.0
2009-10-12 14:05:00,33.92,33.94,33.88,33.9,4400.0,27.0215,27.0374,26.9896,27.0056,4400.0
2009-10-12 14:10:00,33.86,33.86,33.78,33.8,4900.0,26.9737,26.9737,26.91,26.9259,4900.0
2009-10-12 14:15:00,33.79,33.79,33.66,33.71,3700.0,26.9179,26.9179,26.8144,26.8542,3700.0
2009-10-12 14:20:00,33.7,33.7,33.58,33.63,3400.0,26.8462,26.8462,26.7506,26.7905,3400.0
2009-10-12 14:25:00,33.64,33.67,33.63,33.65,4800.0,26.7984,26.8223,26.7905,26.8064,4800.0
2009-10-12 14:30:00,33.67,33.69,33.57,33.57,2400.0,26.8223,26.8383,26.7427,26.7427,2400.0
2009-10-12 14:35:00,33.56,33.57,33.54,33.55,700.0,26.7347,26.7427,26.7188,26.7267,700.0
2009-10-12 14:40:00,33.57,33.6,33.57,33.58,800.0,26.7427,26.7666,26.7427,26.7506,800.0
2009-10-12 14:45:00,33.6,33.61,33.59,33.6,600.0,26.7666,26.7745,26.7586,26.7666,600.0
2009-10-12 14:50:00,33.61,33.61,33.58,33.61,2800.0,26.7745,26.7745,26.7506,26.7745,2800.0
2009-10-12 14:55:00,33.61,33.7,33.61,33.7,3400.0,26.7745,26.8462,26.7745,26.8462,3400.0
2009-10-12 15:00:00,33.69,33.73,33.69,33.7,3300.0,26.8383,26.8701,26.8383,26.8462,3300.0
2009-10-12 15:05:00,33.68,33.69,33.65,33.66,2900.0,26.8303,26.8383,26.8064,26.8144,2900.0
2009-10-12 15:10:00,33.67,33.7,33.67,33.69,3000.0,26.8223,26.8462,26.8223,26.8383,3000.0
2009-10-12 15:15:00,33.7,33.71,33.7,33.71,500.0,26.8462,26.8542,26.8462,26.8542,500.0
2009-10-12 15:20:00,33.71,33.77,33.71,33.77,1500.0,26.8542,26.902,26.8542,26.902,1500.0
2009-10-12 15:25:00,33.76,33.81,33.75,33.81,1400.0,26.894,26.9339,26.8861,26.9339,1400.0
2009-10-12 15:30:00,33.81,33.85,33.81,33.85,2800.0,26.9339,26.9657,26.9339,26.9657,2800.0
2009-10-12 15:35:00,33.84,33.86,33.72,33.75,5100.0,26.9578,26.9737,26.8622,26.8861,5100.0
2009-10-12 15:40:00,33.71,33.73,33.69,33.73,3600.0,26.8542,26.8701,26.8383,26.8701,3600.0
2009-10-12 15:45:00,33.73,33.78,33.71,33.78,4700.0,26.8701,26.91,26.8542,26.91,4700.0
2009-10-12 15:50:00,33.77,33.77,33.71,33.74,5100.0,26.902,26.902,26.8542,26.8781,5100.0
2009-10-12 15:55:00,33.75,33.83,33.75,33.79,11300.0,26.8861,26.9498,26.8861,26.9179,11300.0
2009-10-13 09:30:00,33.62,33.77,33.57,33.77,900.0,26.7825,26.902,26.7427,26.902,900.0
2009-10-13 09:35:00,33.79,33.86,33.76,33.83,1800.0,26.9179,26.9737,26.894,26.9498,1800.0
2009-10-13 09:40:00,33.84,33.84,33.67,33.68,1500.0,26.9578,26.9578,26.8223,26.8303,1500.0
2009-10-13 09:45:00,33.68,33.68,33.64,33.66,800.0,26.8303,26.8303,26.7984,26.8144,800.0
2009-10-13 09:50:00,33.63,33.64,33.53,33.53,5800.0,26.7905,26.7984,26.7108,26.7108,5800.0
2009-10-13 09:55:00,33.53,33.53,33.48,33.49,2200.0,26.7108,26.7108,26.671,26.6789,2200.0
2009-10-13 10:00:00,33.48,33.48,33.3,33.33,1900.0,26.671,26.671,26.5276,26.5515,1900.0
2009-10-13 10:05:00,33.28,33.4,33.28,33.37,5700.0,26.5116,26.6072,26.5116,26.5833,5700.0
2009-10-13 10:10:00,33.38,33.4,33.36,33.4,1800.0,26.5913,26.6072,26.5754,26.6072,1800.0
2009-10-13 10:15:00,33.41,33.47,33.41,33.47,2000.0,26.6152,26.663,26.6152,26.663,2000.0
2009-10-13 10:20:00,33.47,33.47,33.42,33.42,1300.0,26.663,26.663,26.6232,26.6232,1300.0
2009-10-13 10:25:00,33.42,33.55,33.42,33.55,21000.0,26.6232,26.7267,26.6232,26.7267,21000.0
2009-10-13 10:30:00,33.53,33.55,33.52,33.55,5400.0,26.7108,26.7267,26.7028,26.7267,5400.0
2009-10-13 10:35:00,33.55,33.57,33.53,33.57,5600.0,26.7267,26.7427,26.7108,26.7427,5600.0
2009-10-13 10:40:00,33.55,33.56,33.42,33.47,10500.0,26.7267,26.7347,26.6232,26.663,10500.0
2009-10-13 10:45:00,33.52,33.61,33.52,33.61,2700.0,26.7028,26.7745,26.7028,26.7745,2700.0
2009-10-13 10:50:00,33.61,33.62,33.59,33.61,800.0,26.7745,26.7825,26.7586,26.7745,800.0
2009-10-13 10:55:00,33.61,33.66,33.61,33.66,6300.0,26.7745,26.8144,26.7745,26.8144,6300.0
2009-10-13 11:00:00,33.66,33.7,33.66,33.7,2300.0,26.8144,26.8462,26.8144,26.8462,2300.0
2009-10-13 11:05:00,33.69,33.69,33.58,33.61,4700.0,26.8383,26.8383,26.7506,26.7745,4700.0
2009-10-13 11:10:00,33.63,33.67,33.62,33.66,1900.0,26.7905,26.8223,26.7825,26.8144,1900.0
2009-10-13 11:15:00,33.66,33.66,33.62,33.63,1400.0,26.8144,26.8144,26.7825,26.7905,1400.0
2009-10-13 11:20:00,33.64,33.67,33.64,33.67,4700.0,26.7984,26.8223,26.7984,26.8223,4700.0
2009-10-13 11:25:00,33.67,33.74,33.67,33.73,11400.0,26.8223,26.8781,26.8223,26.8701,11400.0
2009-10-13 11:30:00,33.72,33.78,33.72,33.75,1600.0,26.8622,26.91,26.8622,26.8861,1600.0
2009-10-13 11:35:00,33.75,33.83,33.74,33.83,4700.0,26.8861,26.9498,26.8781,26.9498,4700.0
2009-10-13 11:40:00,33.86,33.93,33.86,33.91,3100.0,26.9737,27.0295,26.9737,27.0135,3100.0
2009-10-13 11:45:00,33.91,34.0,33.9,34.0,5100.0,27.0135,27.0852,27.0056,27.0852,5100.0
2009-10-13 11:50:00,34.0,34.13,34.0,34.11,17000.0,27.0852,27.1888,27.0852,27.1728,17000.0
2009-10-13 11:55:00,34.1,34.14,34.09,34.11,2800.0,27.1649,27.1967,27.1569,27.1728,2800.0
2009-10-13 12:00:00,34.09,34.1,34.08,34.09,4900.0,27.1569,27.1649,27.1489,27.1569,4900.0
2009-10-13 12:05:00,34.08,34.13,34.08,34.1,8000.0,27.1489,27.1888,27.1489,27.1649,8000.0
2009-10-13 12:10:00,34.08,34.14,34.08,34.12,7700.0,27.1489,27.1967,27.1489,27.1808,7700.0
2009-10-13 12:15:00,34.12,34.13,34.09,34.11,2400.0,27.1808,27.1888,27.1569,27.1728,2400.0
2009-10-13 12:20:00,34.1,34.12,34.08,34.12,11500.0,27.1649,27.1808,27.1489,27.1808,11500.0
2009-10-13 12:25:00,34.12,34.14,34.1,34.1,12100.0,27.1808,27.1967,27.1649,27.1649,12100.0
2009-10-13 12:30:00,34.14,34.14,34.1,34.14,6500.0,27.1967,27.1967,27.1649,27.1967,6500.0
2009-10-13 12:35:00,34.14,34.17,34.13,34.16,4700.0,27.1967,27.2206,27.1888,27.2127,4700.0
2009-10-13 12:40:00,34.15,34.18,34.1,34.13,12600.0,27.2047,27.2286,27.1649,27.1888,12600.0
2009-10-13 12:45:00,34.11,34.16,34.11,34.11,2800.0,27.1728,27.2127,27.1728,27.1728,2800.0
2009-10-13 12:50:00,34.1,34.1,34.05,34.08,1500.0,27.1649,27.1649,27.125,27.1489,1500.0
2009-10-13 12:55:00,34.11,34.11,34.1,34.1,600.0,27.1728,27.1728,27.1649,27.1649,600.0
2009-10-13 13:00:00,34.1,34.1,34.07,34.07,900.0,27.1649,27.1649,27.141,27.141,900.0
2009-10-13 13:05:00,34.08,34.11,34.07,34.11,2500.0,27.1489,27.1728,27.141,27.1728,2500.0
2009-10-13 13:10:00,34.11,34.12,34.07,34.09,1900.0,27.1728,27.1808,27.141,27.1569,1900.0
2009-10-13 13:15:00,34.06,34.09,34.04,34.06,1400.0,27.133,27.1569,27.1171,27.133,1400.0
2009-10-13 13:20:00,34.03,34.06,34.0,34.0,3000.0,27.1091,27.133,27.0852,27.0852,3000.0
2009-10-13 13:25:00,33.98,34.03,33.97,34.03,2700.0,27.0693,27.1091,27.0613,27.1091,2700.0
2009-10-13 13:30:00,34.02,34.02,33.97,33.97,1000.0,27.1011,27.1011,27.0613,27.0613,1000.0
2009-10-13 13:35:00,33.97,33.97,33.94,33.95,600.0,27.0613,27.0613,27.0374,27.0454,600.0
2009-10-13 13:40:00,33.94,33.94,33.91,33.94,2800.0,27.0374,27.0374,27.0135,27.0374,2800.0
2009-10-13 13:45:00,33.93,33.94,33.84,33.87,3500.0,27.0295,27.0374,26.9578,26.9817,3500.0
2009-10-13 13:50:00,33.88,33.92,33.87,33.92,1700.0,26.9896,27.0215,26.9817,27.0215,1700.0
2009-10-13 13:55:00,33.92,33.95,33.89,33.94,7900.0,27.0215,27.0454,26.9976,27.0374,7900.0
2009-10-13 14:00:00,33.93,33.93,33.82,33.82,7300.0,27.0295,27.0295,26.9418,26.9418,7300.0
2009-10-13 14:05:00,33.82,33.82,33.74,33.8,4000.0,26.9418,26.9418,26.8781,26.9259,4000.0
2009-10-13 14:10:00,33.77,33.87,33.75,33.83,6600.0,26.902,26.9817,26.8861,26.9498,6600.0
2009-10-13 14:15:00,33.8,33.82,33.8,33.82,1600.0,26.9259,26.9418,26.9259,26.9418,1600.0
2009-10-13 14:20:00,33.82,33.85,33.82,33.84,4900.0,26.9418,26.9657,26.9418,26.9578,4900.0
2009-10-13 14:25:00,33.85,33.86,33.83,33.85,3500.0,26.9657,26.9737,26.9498,26.9657,3500.0
2009-10-13 14:30:00,33.83,33.84,33.81,33.81,1900.0,26.9498,26.9578,26.9339,26.9339,1900.0
2009-10-13 14:35:00,33.81,33.82,33.8,33.82,2200.0,26.9339,26.9418,26.9259,26.9418,2200.0
2009-10-13 14:40:00,33.83,33.85,33.83,33.85,1600.0,26.9498,26.9657,26.9498,26.9657,1600.0
2009-10-13 14:45:00,33.84,33.88,33.82,33.85,3900.0,26.9578,26.9896,26.9418,26.9657,3900.0
2009-10-13 14:50:00,33.85,33.85,33.81,33.84,3400.0,26.9657,26.9657,26.9339,26.9578,3400.0
2009-10-13 14:55:00,33.84,33.85,33.79,33.79,3600.0,26.9578,26.9657,26.9179,26.9179,3600.0
2009-10-13 15:00:00,33.8,33.86,33.79,33.86,6400.0,26.9259,26.9737,26.9179,26.9737,6400.0
2009-10-13 15:05:00,33.87,33.87,33.83,33.85,6000.0,26.9817,26.9817,26.9498,26.9657,6000.0
2009-10-13 15:10:00,33.84,33.85,33.84,33.85,2300.0,26.9578,26.9657,26.9578,26.9657,2300.0
2009-10-13 15:15:00,33.86,33.91,33.86,33.9,5400.0,26.9737,27.0135,26.9737,27.0056,5400.0
2009-10-13 15:20:00,33.9,33.9,33.85,33.89,6100.0,27.0056,27.0056,26.9657,26.9976,6100.0
2009-10-13 15:25:00,33.9,33.9,33.86,33.86,3800.0,27.0056,27.0056,26.9737,26.9737,3800.0
2009-10-13 15:30:00,33.86,33.87,33.81,33.83,8100.0,26.9737,26.9817,26.9339,26.9498,8100.0
2009-10-13 15:35:00,33.84,33.84,33.73,33.75,4800.0,26.9578,26.9578,26.8701,26.8861,4800.0
2009-10-13 15:40:00,33.76,33.83,33.76,33.82,7000.0,26.894,26.9498,26.894,26.9418,7000.0
2009-10-13 15:45:00,33.83,33.85,33.8,33.8,7700.0,26.9498,26.9657,26.9259,26.9259,7700.0
2009-10-13 15:50:00,33.8,33.83,33.78,33.81,3200.0,26.9259,26.9498,26.91,26.9339,3200.0
2009-10-13 15:55:00,33.79,33.83,33.76,33.79,17600.0,26.9179,26.9498,26.894,26.9179,17600.0
2009-10-14 09:30:00,34.44,34.5,34.4,34.48,5800.0,27.4357,27.4835,27.4039,27.4676,5800.0
2009-10-14 09:35:00,34.49,34.49,34.35,34.39,4600.0,27.4756,27.4756,27.364,27.3959,4600.0
2009-10-14 09:40:00,34.4,34.47,34.32,34.47,6500.0,27.4039,27.4596,27.3401,27.4596,6500.0
2009-10-14 09:45:00,34.42,34.42,34.22,34.22,6600.0,27.4198,27.4198,27.2605,27.2605,6600.0
2009-10-14 09:50:00,34.25,34.43,34.2,34.43,5300.0,27.2844,27.4278,27.2445,27.4278,5300.0
2009-10-14 09:55:00,34.43,34.5,34.38,34.5,13400.0,27.4278,27.4835,27.3879,27.4835,13400.0
2009-10-14 10:00:00,34.5,34.61,34.49,34.61,9900.0,27.4835,27.5712,27.4756,27.5712,9900.0
2009-10-14 10:05:00,34.63,34.7,34.56,34.62,18100.0,27.5871,27.6429,27.5313,27.5791,18100.0
2009-10-14 10:10:00,34.59,34.63,34.58,34.58,3800.0,27.5552,27.5871,27.5473,27.5473,3800.0
2009-10-14 10:15:00,34.56,34.61,34.53,34.58,3300.0,27.5313,27.5712,27.5074,27.5473,3300.0
2009-10-14 10:20:00,34.57,34.58,34.46,34.53,15800.0,27.5393,27.5473,27.4517,27.5074,15800.0
2009-10-14 10:25:00,34.52,34.64,34.5,34.64,5100.0,27.4995,27.5951,27.4835,27.5951,5100.0
2009-10-14 10:30:00,34.61,34.64,34.57,34.64,2700.0,27.5712,27.5951,27.5393,27.5951,2700.0
2009-10-14 10:35:00,34.63,34.73,34.61,34.72,6300.0,27.5871,27.6668,27.5712,27.6588,6300.0
2009-10-14 10:40:00,34.69,34.72,34.66,34.69,31200.0,27.6349,27.6588,27.611,27.6349,31200.0
2009-10-14 10:45:00,34.7,34.71,34.63,34.7,10300.0,27.6429,27.6508,27.5871,27.6429,10300.0
2009-10-14 10:50:00,34.69,34.72,34.69,34.71,5000.0,27.6349,27.6588,27.6349,27.6508,5000.0
2009-10-14 10:55:00,34.71,34.81,34.71,34.77,7900.0,27.6508,27.7305,27.6508,27.6986,7900.0
2009-10-14 11:00:00,34.76,34.81,34.76,34.81,6200.0,27.6907,27.7305,27.6907,27.7305,6200.0
2009-10-14 11:05:00,34.82,34.87,34.81,34.87,14500.0,27.7384,27.7783,27.7305,27.7783,14500.0
2009-10-14 11:10:00,34.88,34.94,34.88,34.94,7800.0,27.7862,27.834,27.7862,27.834,7800.0
2009-10-14 11:15:00,34.94,35.06,34.94,35.05,23600.0,27.834,27.9296,27.834,27.9217,23600.0
2009-10-14 11:20:00,35.03,35.04,34.99,35.01,7300.0,27.9057,27.9137,27.8739,27.8898,7300.0
2009-10-14 11:25:00,35.02,35.09,35.02,35.05,7700.0,27.8978,27.9535,27.8978,27.9217,7700.0
2009-10-14 11:30:00,35.04,35.04,35.01,35.04,5600.0,27.9137,27.9137,27.8898,27.9137,5600.0
2009-10-14 11:35:00,35.04,35.06,34.99,34.99,4500.0,27.9137,27.9296,27.8739,27.8739,4500.0
2009-10-14 11:40:00,34.98,35.01,34.96,35.0,6000.0,27.8659,27.8898,27.85,27.8818,6000.0
2009-10-14 11:45:00,35.01,35.02,35.01,35.01,5500.0,27.8898,27.8978,27.8898,27.8898,5500.0
2009-10-14 11:50:00,35.02,35.08,35.0,35.0,8500.0,27.8978,27.9456,27.8818,27.8818,8500.0
2009-10-14 11:55:00,35.0,35.0,34.92,34.94,4900.0,27.8818,27.8818,27.8181,27.834,4900.0
2009-10-14 12:00:00,34.94,34.94,34.92,34.93,4900.0,27.834,27.834,27.8181,27.8261,4900.0
2009-10-14 12:05:00,34.94,35.03,34.94,35.02,23000.0,27.834,27.9057,27.834,27.8978,23000.0
2009-10-14 12:10:00,35.02,35.02,34.97,35.01,5400.0,27.8978,27.8978,27.8579,27.8898,5400.0
2009-10-14 12:15:00,34.99,34.99,34.95,34.95,4100.0,27.8739,27.8739,27.842,27.842,4100.0
2009-10-14 12:20:00,34.96,34.97,34.91,34.95,10100.0,27.85,27.8579,27.8101,27.842,10100.0
2009-10-14 12:25:00,34.94,34.95,34.9,34.92,4900.0,27.834,27.842,27.8022,27.8181,4900.0
2009-10-14 12:30:00,34.91,34.95,34.91,34.92,3400.0,27.8101,27.842,27.8101,27.8181,3400.0
2009-10-14 12:35:00,34.91,34.92,34.88,34.91,5600.0,27.8101,27.8181,27.7862,27.8101,5600.0
2009-10-14 12:40:00,34.91,34.93,34.91,34.92,1900.0,27.8101,27.8261,27.8101,27.8181,1900.0
2009-10-14 12:45:00,34.92,34.95,34.87,34.87,5600.0,27.8181,27.842,27.7783,27.7783,5600.0
2009-10-14 12:50:00,34.86,34.92,34.86,34.87,3300.0,27.7703,27.8181,27.7703,27.7783,3300.0
2009-10-14 12:55:00,34.87,34.97,34.87,34.97,4400.0,27.7783,27.8579,27.7783,27.8579,4400.0
2009-10-14 13:00:00,34.95,34.99,34.92,34.92,5700.0,27.842,27.8739,27.8181,27.8181,5700.0
2009-10-14 13:05:00,34.94,34.96,34.91,34.92,5700.0,27.834,27.85,27.8101,27.8181,5700.0
2009-10-14 13:10:00,34.91,34.98,34.91,34.98,4500.0,27.8101,27.8659,27.8101,27.8659,4500.0
2009-10-14 13:15:00,34.99,34.99,34.93,34.93,2000.0,27.8739,27.8739,27.8261,27.8261,2000.0
2009-10-14 13:20:00,34.92,34.92,34.84,34.87,4700.0,27.8181,27.8181,27.7544,27.7783,4700.0
2009-10-14 13:25:00,34.86,34.89,34.85,34.87,2300.0,27.7703,27.7942,27.7623,27.7783,2300.0
2009-10-14 13:30:00,34.85,34.87,34.81,34.82,5400.0,27.7623,27.7783,27.7305,27.7384,5400.0
2009-10-14 13:35:00,34.83,34.83,34.8,34.81,3400.0,27.7464,27.7464,27.7225,27.7305,3400.0
2009-10-14 13:40:00,34.82,34.87,34.82,34.85,4700.0,27.7384,27.7783,27.7384,27.7623,4700.0
2009-10-14 13:45:00,34.85,34.87,34.85,34.85,3500.0,27.7623,27.7783,27.7623,27.7623,3500.0
2009-10-14 13:50:00,34.86,34.86,34.85,34.85,1500.0,27.7703,27.7703,27.7623,27.7623,1500.0
2009-10-14 13:55:00,34.85,34.96,34.85,34.94,6800.0,27.7623,27.85,27.7623,27.834,6800.0
2009-10-14 14:00:00,34.96,34.96,34.91,34.94,5500.0,27.85,27.85,27.8101,27.834,5500.0
2009-10-14 14:05:00,34.94,34.95,34.92,34.93,3600.0,27.834,27.842,27.8181,27.8261,3600.0
2009-10-14 14:10:00,34.93,34.93,34.85,34.87,7300.0,27.8261,27.8261,27.7623,27.7783,7300.0
2009-10-14 14:15:00,34.88,34.93,34.88,34.92,4600.0,27.7862,27.8261,27.7862,27.8181,4600.0
2009-10-14 14:20:00,34.93,34.97,34.93,34.97,1300.0,27.8261,27.8579,27.8261,27.8579,1300.0
2009-10-14 14:25:00,34.96,34.99,34.88,34.9,5000.0,27.85,27.8739,27.7862,27.8022,5000.0
2009-10-14 14:30:00,34.9,34.91,34.86,34.87,2300.0,27.8022,27.8101,27.7703,27.7783,2300.0
2009-10-14 14:35:00,34.86,34.88,34.81,34.83,9000.0,27.7703,27.7862,27.7305,27.7464,9000.0
2009-10-14 14:40:00,34.83,34.84,34.79,34.79,1800.0,27.7464,27.7544,27.7146,27.7146,1800.0
2009-10-14 14:45:00,34.81,34.84,34.74,34.82,8200.0,27.7305,27.7544,27.6747,27.7384,8200.0
2009-10-14 14:50:00,34.81,34.83,34.79,34.79,2500.0,27.7305,27.7464,27.7146,27.7146,2500.0
2009-10-14 14:55:00,34.8,34.82,34.78,34.82,6000.0,27.7225,27.7384,27.7066,27.7384,6000.0
2009-10-14 15:00:00,34.8,34.89,34.79,34.88,4900.0,27.7225,27.7942,27.7146,27.7862,4900.0
2009-10-14 15:05:00,34.89,34.89,34.86,34.88,4900.0,27.7942,27.7942,27.7703,27.7862,4900.0
2009-10-14 15:10:00,34.88,34.93,34.88,34.89,6200.0,27.7862,27.8261,27.7862,27.7942,6200.0
2009-10-14 15:15:00,34.89,34.91,34.88,34.91,6200.0,27.7942,27.8101,27.7862,27.8101,6200.0
2009-10-14 15:20:00,34.9,34.92,34.87,34.9,7800.0,27.8022,27.8181,27.7783,27.8022,7800.0
2009-10-14 15:25:00,34.9,35.0,34.9,34.98,5100.0,27.8022,27.8818,27.8022,27.8659,5100.0
2009-10-14 15:30:00,34.97,35.0,34.97,34.97,6000.0,27.8579,27.8818,27.8579,27.8579,6000.0
2009-10-14 15:35:00,34.97,34.97,34.94,34.97,5700.0,27.8579,27.8579,27.834,27.8579,5700.0
2009-10-14 15:40:00,34.97,35.02,34.94,34.98,23500.0,27.8579,27.8978,27.834,27.8659,23500.0
2009-10-14 15:45:00,34.96,34.98,34.96,34.97,13700.0,27.85,27.8659,27.85,27.8579,13700.0
2009-10-14 15:50:00,34.98,35.0,34.97,34.99,39200.0,27.8659,27.8818,27.8579,27.8739,39200.0
2009-10-14 15:55:00,35.0,35.03,34.94,34.97,40900.0,27.8818,27.9057,27.834,27.8579,40900.0
2009-10-15 09:30:00,34.7,34.71,34.67,34.67,2300.0,27.6429,27.6508,27.619,27.619,2300.0
2009-10-15 09:35:00,34.69,34.9,34.69,34.9,2700.0,27.6349,27.8022,27.6349,27.8022,2700.0
2009-10-15 09:40:00,34.92,34.94,34.86,34.86,1100.0,27.8181,27.834,27.7703,27.7703,1100.0
2009-10-15 09:45:00,34.87,34.94,34.87,34.87,4000.0,27.7783,27.834,27.7783,27.7783,4000.0
2009-10-15 09:50:00,34.87,34.88,34.79,34.8,4200.0,27.7783,27.7862,27.7146,27.7225,4200.0
2009-10-15 09:55:00,34.81,34.86,34.8,34.86,2000.0,27.7305,27.7703,27.7225,27.7703,2000.0
2009-10-15 10:00:00,34.87,34.87,34.71,34.82,8300.0,27.7783,27.7783,27.6508,27.7384,8300.0
2009-10-15 10:05:00,34.81,34.84,34.78,34.82,3300.0,27.7305,27.7544,27.7066,27.7384,3300.0
2009-10-15 10:10:00,34.84,34.84,34.7,34.79,4300.0,27.7544,27.7544,27.6429,27.7146,4300.0
2009-10-15 10:15:00,34.79,34.81,34.78,34.81,1900.0,27.7146,27.7305,27.7066,27.7305,1900.0
2009-10-15 10:20:00,34.79,34.8,34.67,34.68,5600.0,27.7146,27.7225,27.619,27.6269,5600.0
2009-10-15 10:25:00,34.66,34.68,34.53,34.53,3800.0,27.611,27.6269,27.5074,27.5074,3800.0
2009-10-15 10:30:00,34.53,34.67,34.5,34.66,4200.0,27.5074,27.619,27.4835,27.611,4200.0
2009-10-15 10:35:00,34.66,34.66,34.53,34.54,5400.0,27.611,27.611,27.5074,27.5154,5400.0
2009-10-15 10:40:00,34.54,34.54,34.49,34.53,3500.0,27.5154,27.5154,27.4756,27.5074,3500.0
2009-10-15 10:45:00,34.53,34.53,34.49,34.5,8600.0,27.5074,27.5074,27.4756,27.4835,8600.0
2009-10-15 10:50:00,34.49,34.56,34.49,34.55,4700.0,27.4756,27.5313,27.4756,27.5234,4700.0
2009-10-15 10:55:00,34.57,34.61,34.56,34.61,2800.0,27.5393,27.5712,27.5313,27.5712,2800.0
2009-10-15 11:00:00,34.61,34.67,34.61,34.67,11700.0,27.5712,27.619,27.5712,27.619,11700.0
2009-10-15 11:05:00,34.67,34.69,34.64,34.64,7800.0,27.619,27.6349,27.5951,27.5951,7800.0
2009-10-15 11:10:00,34.64,34.7,34.61,34.61,3400.0,27.5951,27.6429,27.5712,27.5712,3400.0
2009-10-15 11:15:00,34.61,34.63,34.61,34.63,2000.0,27.5712,27.5871,27.5712,27.5871,2000.0
2009-10-15 11:20:00,34.6,34.61,34.52,34.59,6700.0,27.5632,27.5712,27.4995,27.5552,6700.0
2009-10-15 11:25:00,34.59,34.63,34.59,34.61,2700.0,27.5552,27.5871,27.5552,27.5712,2700.0
2009-10-15 11:30:00,34.61,34.66,34.6,34.66,2600.0,27.5712,27.611,27.5632,27.611,2600.0
2009-10-15 11:35:00,34.66,34.78,34.65,34.78,4900.0,27.611,27.7066,27.603,27.7066,4900.0
2009-10-15 11:40:00,34.77,34.83,34.76,34.83,5700.0,27.6986,27.7464,27.6907,27.7464,5700.0
2009-10-15 11:45:00,34.83,34.87,34.81,34.86,3600.0,27.7464,27.7783,27.7305,27.7703,3600.0
2009-10-15 11:50:00,34.87,34.92,34.87,34.89,3000.0,27.7783,27.8181,27.7783,27.7942,3000.0
2009-10-15 11:55:00,34.89,34.95,34.89,34.93,4900.0,27.7942,27.842,27.7942,27.8261,4900.0
2009-10-15 12:00:00,34.95,34.98,34.92,34.97,2700.0,27.842,27.8659,27.8181,27.8579,2700.0
2009-10-15 12:05:00,34.97,35.01,34.95,34.98,11800.0,27.8579,27.8898,27.842,27.8659,11800.0
2009-10-15 12:10:00,35.0,35.01,34.97,35.01,5100.0,27.8818,27.8898,27.8579,27.8898,5100.0
2009-10-15 12:15:00,35.01,35.03,35.0,35.03,4900.0,27.8898,27.9057,27.8818,27.9057,4900.0
2009-10-15 12:20:00,35.03,35.06,35.03,35.05,1900.0,27.9057,27.9296,27.9057,27.9217,1900.0
2009-10-15 12:25:00,35.03,35.03,34.99,34.99,3000.0,27.9057,27.9057,27.8739,27.8739,3000.0
2009-10-15 12:30:00,35.01,35.02,34.99,35.02,3200.0,27.8898,27.8978,27.8739,27.8978,3200.0
2009-10-15 12:35:00,35.0,35.0,34.97,34.98,800.0,27.8818,27.8818,27.8579,27.8659,800.0
2009-10-15 12:40:00,34.96,34.96,34.94,34.94,1400.0,27.85,27.85,27.834,27.834,1400.0
2009-10-15 12:45:00,34.94,34.94,34.93,34.93,1100.0,27.834,27.834,27.8261,27.8261,1100.0
2009-10-15 12:50:00,34.94,34.94,34.92,34.92,1800.0,27.834,27.834,27.8181,27.8181,1800.0
2009-10-15 12:55:00,34.91,34.91,34.9,34.9,200.0,27.8101,27.8101,27.8022,27.8022,200.0
2009-10-15 13:00:00,34.89,34.93,34.89,34.92,1500.0,27.7942,27.8261,27.7942,27.8181,1500.0
2009-10-15 13:05:00,34.92,34.93,34.9,34.91,2300.0,27.8181,27.8261,27.8022,27.8101,2300.0
2009-10-15 13:10:00,34.9,34.9,34.87,34.87,1800.0,27.8022,27.8022,27.7783,27.7783,1800.0
2009-10-15 13:15:00,34.89,34.91,34.89,34.91,600.0,27.7942,27.8101,27.7942,27.8101,600.0
2009-10-15 13:20:00,34.93,34.97,34.93,34.97,1700.0,27.8261,27.8579,27.8261,27.8579,1700.0
2009-10-15 13:25:00,34.96,35.0,34.96,35.0,1200.0,27.85,27.8818,27.85,27.8818,1200.0
2009-10-15 13:30:00,35.01,35.02,34.96,34.96,2800.0,27.8898,27.8978,27.85,27.85,2800.0
2009-10-15 13:35:00,34.96,34.96,34.91,34.96,2400.0,27.85,27.85,27.8101,27.85,2400.0
2009-10-15 13:40:00,34.96,34.97,34.92,34.92,1300.0,27.85,27.8579,27.8181,27.8181,1300.0
2009-10-15 13:45:00,34.91,34.91,34.83,34.86,3500.0,27.8101,27.8101,27.7464,27.7703,3500.0
2009-10-15 13:50:00,34.88,34.88,34.86,34.86,1300.0,27.7862,27.7862,27.7703,27.7703,1300.0
2009-10-15 13:55:00,34.88,34.94,34.86,34.87,4000.0,27.7862,27.834,27.7703,27.7783,4000.0
2009-10-15 14:00:00,34.86,34.96,34.86,34.94,3700.0,27.7703,27.85,27.7703,27.834,3700.0
2009-10-15 14:05:00,34.96,34.99,34.96,34.97,1300.0,27.85,27.8739,27.85,27.8579,1300.0
2009-10-15 14:10:00,34.97,34.98,34.96,34.96,1900.0,27.8579,27.8659,27.85,27.85,1900.0
2009-10-15 14:15:00,34.95,35.01,34.94,34.97,4500.0,27.842,27.8898,27.834,27.8579,4500.0
2009-10-15 14:20:00,34.96,35.0,34.96,34.98,3000.0,27.85,27.8818,27.85,27.8659,3000.0
2009-10-15 14:25:00,34.96,34.99,34.96,34.97,3300.0,27.85,27.8739,27.85,27.8579,3300.0
2009-10-15 14:30:00,34.98,35.03,34.98,35.03,4300.0,27.8659,27.9057,27.8659,27.9057,4300.0
2009-10-15 14:35:00,35.03,35.06,35.02,35.05,1300.0,27.9057,27.9296,27.8978,27.9217,1300.0
2009-10-15 14:40:00,35.05,35.05,35.04,35.04,1800.0,27.9217,27.9217,27.9137,27.9137,1800.0
2009-10-15 14:45:00,35.04,35.07,35.01,35.07,3100.0,27.9137,27.9376,27.8898,27.9376,3100.0
2009-10-15 14:50:00,35.09,35.14,35.08,35.14,3300.0,27.9535,27.9934,27.9456,27.9934,3300.0
2009-10-15 14:55:00,35.12,35.12,35.07,35.08,3300.0,27.9774,27.9774,27.9376,27.9456,3300.0
2009-10-15 15:00:00,35.1,35.1,35.07,35.1,7800.0,27.9615,27.9615,27.9376,27.9615,7800.0
2009-10-15 15:05:00,35.1,35.16,35.1,35.13,5300.0,27.9615,28.0093,27.9615,27.9854,5300.0
2009-10-15 15:10:00,35.13,35.13,35.09,35.09,4300.0,27.9854,27.9854,27.9535,27.9535,4300.0
2009-10-15 15:15:00,35.09,35.14,35.09,35.1,5700.0,27.9535,27.9934,27.9535,27.9615,5700.0
2009-10-15 15:20:00,35.09,35.17,35.06,35.06,9400.0,27.9535,28.0173,27.9296,27.9296,9400.0
2009-10-15 15:25:00,35.05,35.12,35.05,35.07,9800.0,27.9217,27.9774,27.9217,27.9376,9800.0
2009-10-15 15:30:00,35.06,35.06,35.05,35.06,1900.0,27.9296,27.9296,27.9217,27.9296,1900.0
2009-10-15 15:35:00,35.06,35.1,35.0,35.01,14800.0,27.9296,27.9615,27.8818,27.8898,14800.0
2009-10-15 15:40:00,35.02,35.07,35.02,35.03,16000.0,27.8978,27.9376,27.8978,27.9057,16000.0
2009-10-15 15:45:00,35.03,35.09,35.03,35.08,24100.0,27.9057,27.9535,27.9057,27.9456,24100.0
2009-10-15 15:50:00,35.09,35.16,35.08,35.15,16700.0,27.9535,28.0093,27.9456,28.0013,16700.0
2009-10-15 15:55:00,35.14,35.26,35.13,35.15,27000.0,27.9934,28.089,27.9854,28.0013,27000.0
2009-10-16 09:30:00,34.9,34.9,34.58,34.71,22900.0,27.8022,27.8022,27.5473,27.6508,22900.0
2009-10-16 09:35:00,34.72,34.82,34.72,34.77,3600.0,27.6588,27.7384,27.6588,27.6986,3600.0
2009-10-16 09:40:00,34.78,34.82,34.71,34.71,8100.0,27.7066,27.7384,27.6508,27.6508,8100.0
2009-10-16 09:45:00,34.71,34.83,34.69,34.8,4900.0,27.6508,27.7464,27.6349,27.7225,4900.0
2009-10-16 09:50:00,34.8,34.87,34.75,34.76,6300.0,27.7225,27.7783,27.6827,27.6907,6300.0
2009-10-16 09:55:00,34.75,34.81,34.45,34.52,23000.0,27.6827,27.7305,27.4437,27.4995,23000.0
2009-10-16 10:00:00,34.52,34.52,34.33,34.45,27900.0,27.4995,27.4995,27.3481,27.4437,27900.0
2009-10-16 10:05:00,34.45,34.47,34.36,34.46,13000.0,27.4437,27.4596,27.372,27.4517,13000.0
2009-10-16 10:10:00,34.46,34.48,34.4,34.41,4200.0,27.4517,27.4676,27.4039,27.4118,4200.0
2009-10-16 10:15:00,34.41,34.51,34.34,34.47,9300.0,27.4118,27.4915,27.3561,27.4596,9300.0
2009-10-16 10:20:00,34.46,34.51,34.46,34.49,3600.0,27.4517,27.4915,27.4517,27.4756,3600.0
2009-10-16 10:25:00,34.46,34.46,34.43,34.46,3100.0,27.4517,27.4517,27.4278,27.4517,3100.0
2009-10-16 10:30:00,34.46,34.47,34.45,34.46,1500.0,27.4517,27.4596,27.4437,27.4517,1500.0
2009-10-16 10:35:00,34.47,34.47,34.35,34.39,5100.0,27.4596,27.4596,27.364,27.3959,5100.0
2009-10-16 10:40:00,34.37,34.37,34.22,34.28,19200.0,27.38,27.38,27.2605,27.3083,19200.0
2009-10-16 10:45:00,34.32,34.38,34.29,34.38,5000.0,27.3401,27.3879,27.3162,27.3879,5000.0
2009-10-16 10:50:00,34.37,34.39,34.33,34.35,3800.0,27.38,27.3959,27.3481,27.364,3800.0
2009-10-16 10:55:00,34.35,34.36,34.3,34.35,3800.0,27.364,27.372,27.3242,27.364,3800.0
2009-10-16 11:00:00,34.35,34.39,34.31,34.36,7100.0,27.364,27.3959,27.3322,27.372,7100.0
2009-10-16 11:05:00,34.35,34.38,34.32,34.33,6300.0,27.364,27.3879,27.3401,27.3481,6300.0
2009-10-16 11:10:00,34.33,34.37,34.33,34.35,1900.0,27.3481,27.38,27.3481,27.364,1900.0
2009-10-16 11:15:00,34.36,34.46,34.32,34.39,17600.0,27.372,27.4517,27.3401,27.3959,17600.0
2009-10-16 11:20:00,34.41,34.45,34.38,34.44,6700.0,27.4118,27.4437,27.3879,27.4357,6700.0
2009-10-16 11:25:00,34.43,34.43,34.35,34.4,5300.0,27.4278,27.4278,27.364,27.4039,5300.0
2009-10-16 11:30:00,34.41,34.43,34.31,34.31,5100.0,27.4118,27.4278,27.3322,27.3322,5100.0
2009-10-16 11:35:00,34.32,34.33,34.25,34.25,3400.0,27.3401,27.3481,27.2844,27.2844,3400.0
2009-10-16 11:40:00,34.25,34.31,34.22,34.31,7800.0,27.2844,27.3322,27.2605,27.3322,7800.0
2009-10-16 11:45:00,34.29,34.29,34.24,34.25,2600.0,27.3162,27.3162,27.2764,27.2844,2600.0
2009-10-16 11:50:00,34.24,34.24,34.22,34.22,2700.0,27.2764,27.2764,27.2605,27.2605,2700.0
2009-10-16 11:55:00,34.22,34.28,34.2,34.28,4400.0,27.2605,27.3083,27.2445,27.3083,4400.0
2009-10-16 12:00:00,34.27,34.28,34.25,34.25,1600.0,27.3003,27.3083,27.2844,27.2844,1600.0
2009-10-16 12:05:00,34.24,34.25,34.22,34.25,2600.0,27.2764,27.2844,27.2605,27.2844,2600.0
2009-10-16 12:10:00,34.25,34.31,34.25,34.25,4200.0,27.2844,27.3322,27.2844,27.2844,4200.0
2009-10-16 12:15:00,34.26,34.26,34.23,34.24,2200.0,27.2923,27.2923,27.2684,27.2764,2200.0
2009-10-16 12:20:00,34.23,34.28,34.21,34.24,6600.0,27.2684,27.3083,27.2525,27.2764,6600.0
2009-10-16 12:25:00,34.24,34.25,34.19,34.21,8900.0,27.2764,27.2844,27.2366,27.2525,8900.0
2009-10-16 12:30:00,34.21,34.27,34.21,34.21,2300.0,27.2525,27.3003,27.2525,27.2525,2300.0
2009-10-16 12:35:00,34.2,34.22,34.19,34.22,1300.0,27.2445,27.2605,27.2366,27.2605,1300.0
2009-10-16 12:40:00,34.22,34.22,34.22,34.22,800.0,27.2605,27.2605,27.2605,27.2605,800.0
2009-10-16 12:45:00,34.23,34.23,34.17,34.19,5500.0,27.2684,27.2684,27.2206,27.2366,5500.0
2009-10-16 12:50:00,34.19,34.23,34.19,34.22,3100.0,27.2366,27.2684,27.2366,27.2605,3100.0
2009-10-16 12:55:00,34.24,34.24,34.17,34.19,6200.0,27.2764,27.2764,27.2206,27.2366,6200.0
2009-10-16 13:00:00,34.21,34.27,34.21,34.25,3600.0,27.2525,27.3003,27.2525,27.2844,3600.0
2009-10-16 13:05:00,34.24,34.24,34.19,34.22,3300.0,27.2764,27.2764,27.2366,27.2605,3300.0
2009-10-16 13:10:00,34.23,34.34,34.23,34.33,5700.0,27.2684,27.3561,27.2684,27.3481,5700.0
2009-10-16 13:15:00,34.31,34.34,34.29,34.29,4400.0,27.3322,27.3561,27.3162,27.3162,4400.0
2009-10-16 13:20:00,34.29,34.39,34.29,34.39,8100.0,27.3162,27.3959,27.3162,27.3959,8100.0
2009-10-16 13:25:00,34.39,34.47,34.38,34.47,5300.0,27.3959,27.4596,27.3879,27.4596,5300.0
2009-10-16 13:30:00,34.49,34.49,34.41,34.41,3700.0,27.4756,27.4756,27.4118,27.4118,3700.0
2009-10-16 13:35:00,34.4,34.51,34.4,34.5,11000.0,27.4039,27.4915,27.4039,27.4835,11000.0
2009-10-16 13:40:00,34.5,34.53,34.48,34.5,20000.0,27.4835,27.5074,27.4676,27.4835,20000.0
2009-10-16 13:45:00,34.51,34.54,34.5,34.53,5000.0,27.4915,27.5154,27.4835,27.5074,5000.0
2009-10-16 13:50:00,34.54,34.56,34.5,34.5,4400.0,27.5154,27.5313,27.4835,27.4835,4400.0
2009-10-16 13:55:00,34.5,34.55,34.5,34.52,3700.0,27.4835,27.5234,27.4835,27.4995,3700.0
2009-10-16 14:00:00,34.53,34.54,34.5,34.5,6400.0,27.5074,27.5154,27.4835,27.4835,6400.0
2009-10-16 14:05:00,34.49,34.51,34.49,34.49,1600.0,27.4756,27.4915,27.4756,27.4756,1600.0
2009-10-16 14:10:00,34.48,34.52,34.43,34.52,8900.0,27.4676,27.4995,27.4278,27.4995,8900.0
2009-10-16 14:15:00,34.5,34.5,34.49,34.49,700.0,27.4835,27.4835,27.4756,27.4756,700.0
2009-10-16 14:20:00,34.52,34.62,34.51,34.62,5300.0,27.4995,27.5791,27.4915,27.5791,5300.0
2009-10-16 14:25:00,34.63,34.65,34.61,34.61,3800.0,27.5871,27.603,27.5712,27.5712,3800.0
2009-10-16 14:30:00,34.59,34.6,34.58,34.59,2000.0,27.5552,27.5632,27.5473,27.5552,2000.0
2009-10-16 14:35:00,34.58,34.64,34.57,34.64,3300.0,27.5473,27.5951,27.5393,27.5951,3300.0
2009-10-16 14:40:00,34.63,34.63,34.57,34.58,2600.0,27.5871,27.5871,27.5393,27.5473,2600.0
2009-10-16 14:45:00,34.58,34.58,34.57,34.58,600.0,27.5473,27.5473,27.5393,27.5473,600.0
2009-10-16 14:50:00,34.57,34.59,34.57,34.58,1800.0,27.5393,27.5552,27.5393,27.5473,1800.0
2009-10-16 14:55:00,34.58,34.58,34.56,34.56,1200.0,27.5473,27.5473,27.5313,27.5313,1200.0
2009-10-16 15:00:00,34.56,34.57,34.56,34.56,1700.0,27.5313,27.5393,27.5313,27.5313,1700.0
2009-10-16 15:05:00,34.55,34.56,34.52,34.52,2700.0,27.5234,27.5313,27.4995,27.4995,2700.0
2009-10-16 15:10:00,34.53,34.65,34.53,34.63,5700.0,27.5074,27.603,27.5074,27.5871,5700.0
2009-10-16 15:15:00,34.63,34.65,34.58,34.59,4200.0,27.5871,27.603,27.5473,27.5552,4200.0
2009-10-16 15:20:00,34.59,34.59,34.55,34.55,3100.0,27.5552,27.5552,27.5234,27.5234,3100.0
2009-10-16 15:25:00,34.56,34.59,34.48,34.59,21800.0,27.5313,27.5552,27.4676,27.5552,21800.0
2009-10-16 15:30:00,34.58,34.58,34.54,34.55,5000.0,27.5473,27.5473,27.5154,27.5234,5000.0
2009-10-16 15:35:00,34.55,34.64,34.55,34.6,6100.0,27.5234,27.5951,27.5234,27.5632,6100.0
2009-10-16 15:40:00,34.58,34.62,34.49,34.49,16600.0,27.5473,27.5791,27.4756,27.4756,16600.0
2009-10-16 15:45:00,34.48,34.51,34.44,34.45,16300.0,27.4676,27.4915,27.4357,27.4437,16300.0
2009-10-16 15:50:00,34.45,34.45,34.38,34.39,21200.0,27.4437,27.4437,27.3879,27.3959,21200.0
2009-10-16 15:55:00,34.39,34.44,34.37,34.42,24100.0,27.3959,27.4357,27.38,27.4198,24100.0
2009-10-19 09:30:00,34.58,35.24,34.52,34.92,30000.0,27.5473,28.073,27.4995,27.8181,30000.0
2009-10-19 09:35:00,34.87,35.24,34.71,34.85,33900.0,27.7783,28.073,27.6508,27.7623,33900.0
2009-10-19 09:40:00,34.86,34.88,34.7,34.7,16000.0,27.7703,27.7862,27.6429,27.6429,16000.0
2009-10-19 09:45:00,34.71,34.73,34.58,34.62,10800.0,27.6508,27.6668,27.5473,27.5791,10800.0
2009-10-19 09:50:00,34.65,34.68,34.51,34.53,3200.0,27.603,27.6269,27.4915,27.5074,3200.0
2009-10-19 09:55:00,34.51,34.53,34.44,34.45,6300.0,27.4915,27.5074,27.4357,27.4437,6300.0
2009-10-19 10:00:00,34.46,34.48,34.39,34.48,6200.0,27.4517,27.4676,27.3959,27.4676,6200.0
2009-10-19 10:05:00,34.47,34.5,34.43,34.47,4600.0,27.4596,27.4835,27.4278,27.4596,4600.0
2009-10-19 10:10:00,34.48,34.51,34.47,34.47,2900.0,27.4676,27.4915,27.4596,27.4596,2900.0
2009-10-19 10:15:00,34.45,34.47,34.41,34.45,1800.0,27.4437,27.4596,27.4118,27.4437,1800.0
2009-10-19 10:20:00,34.47,34.62,34.47,34.58,6500.0,27.4596,27.5791,27.4596,27.5473,6500.0
2009-10-19 10:25:00,34.58,34.61,34.51,34.55,4400.0,27.5473,27.5712,27.4915,27.5234,4400.0
2009-10-19 10:30:00,34.56,34.69,34.56,34.61,5200.0,27.5313,27.6349,27.5313,27.5712,5200.0
2009-10-19 10:35:00,34.61,34.65,34.61,34.61,2000.0,27.5712,27.603,27.5712,27.5712,2000.0
2009-10-19 10:40:00,34.62,34.76,34.62,34.74,4700.0,27.5791,27.6907,27.5791,27.6747,4700.0
2009-10-19 10:45:00,34.74,34.87,34.74,34.8,7100.0,27.6747,27.7783,27.6747,27.7225,7100.0
2009-10-19 10:50:00,34.78,34.86,34.76,34.79,12600.0,27.7066,27.7703,27.6907,27.7146,12600.0
2009-10-19 10:55:00,34.77,34.87,34.75,34.84,15100.0,27.6986,27.7783,27.6827,27.7544,15100.0
2009-10-19 11:00:00,34.85,34.87,34.77,34.8,7700.0,27.7623,27.7783,27.6986,27.7225,7700.0
2009-10-19 11:05:00,34.78,34.79,34.76,34.78,1900.0,27.7066,27.7146,27.6907,27.7066,1900.0
2009-10-19 11:10:00,34.79,34.79,34.77,34.79,600.0,27.7146,27.7146,27.6986,27.7146,600.0
2009-10-19 11:15:00,34.8,34.84,34.8,34.84,5100.0,27.7225,27.7544,27.7225,27.7544,5100.0
2009-10-19 11:20:00,34.84,34.85,34.8,34.84,3000.0,27.7544,27.7623,27.7225,27.7544,3000.0
2009-10-19 11:25:00,34.85,34.95,34.85,34.95,2100.0,27.7623,27.842,27.7623,27.842,2100.0
2009-10-19 11:30:00,34.95,35.0,34.95,35.0,1900.0,27.842,27.8818,27.842,27.8818,1900.0
2009-10-19 11:35:00,34.99,35.02,34.99,35.02,800.0,27.8739,27.8978,27.8739,27.8978,800.0
2009-10-19 11:40:00,35.02,35.07,35.01,35.03,4800.0,27.8978,27.9376,27.8898,27.9057,4800.0
2009-10-19 11:45:00,35.03,35.04,35.03,35.04,400.0,27.9057,27.9137,27.9057,27.9137,400.0
2009-10-19 11:50:00,35.04,35.13,35.04,35.13,4000.0,27.9137,27.9854,27.9137,27.9854,4000.0
2009-10-19 11:55:00,35.13,35.16,35.05,35.07,10900.0,27.9854,28.0093,27.9217,27.9376,10900.0
2009-10-19 12:00:00,35.08,35.11,35.05,35.07,7500.0,27.9456,27.9695,27.9217,27.9376,7500.0
2009-10-19 12:05:00,35.08,35.1,35.03,35.07,14700.0,27.9456,27.9615,27.9057,27.9376,14700.0
2009-10-19 12:10:00,35.09,35.09,35.03,35.03,4600.0,27.9535,27.9535,27.9057,27.9057,4600.0
2009-10-19 12:15:00,35.02,35.02,35.02,35.02,100.0,27.8978,27.8978,27.8978,27.8978,100.0
2009-10-19 12:20:00,35.03,35.05,35.03,35.05,2900.0,27.9057,27.9217,27.9057,27.9217,2900.0
2009-10-19 12:25:00,35.05,35.08,35.0,35.04,8100.0,27.9217,27.9456,27.8818,27.9137,8100.0
2009-10-19 12:30:00,35.02,35.05,34.87,34.99,39000.0,27.8978,27.9217,27.7783,27.8739,39000.0
2009-10-19 12:35:00,34.99,34.99,34.99,34.99,0.0,27.8739,27.8739,27.8739,27.8739,0.0
2009-10-19 12:40:00,35.01,35.03,35.0,35.03,1000.0,27.8898,27.9057,27.8818,27.9057,1000.0
2009-10-19 12:45:00,35.04,35.06,35.04,35.06,900.0,27.9137,27.9296,27.9137,27.9296,900.0
2009-10-19 12:50:00,35.06,35.06,35.05,35.06,300.0,27.9296,27.9296,27.9217,27.9296,300.0
2009-10-19 12:55:00,35.04,35.06,35.04,35.06,200.0,27.9137,27.9296,27.9137,27.9296,200.0
2009-10-19 13:00:00,35.05,35.07,35.0,35.07,4000.0,27.9217,27.9376,27.8818,27.9376,4000.0
2009-10-19 13:05:00,35.08,35.09,35.08,35.08,600.0,27.9456,27.9535,27.9456,27.9456,600.0
2009-10-19 13:10:00,35.08,35.09,35.04,35.05,2500.0,27.9456,27.9535,27.9137,27.9217,2500.0
2009-10-19 13:15:00,35.03,35.03,35.01,35.01,2000.0,27.9057,27.9057,27.8898,27.8898,2000.0
2009-10-19 13:20:00,34.99,35.02,34.99,35.0,1000.0,27.8739,27.8978,27.8739,27.8818,1000.0
2009-10-19 13:25:00,34.99,35.01,34.97,34.99,3800.0,27.8739,27.8898,27.8579,27.8739,3800.0
2009-10-19 13:30:00,35.0,35.04,35.0,35.04,3000.0,27.8818,27.9137,27.8818,27.9137,3000.0
2009-10-19 13:35:00,35.04,35.12,35.04,35.08,6700.0,27.9137,27.9774,27.9137,27.9456,6700.0
2009-10-19 13:40:00,35.08,35.08,35.03,35.04,1800.0,27.9456,27.9456,27.9057,27.9137,1800.0
2009-10-19 13:45:00,35.03,35.03,34.99,35.0,4200.0,27.9057,27.9057,27.8739,27.8818,4200.0
2009-10-19 13:50:00,35.0,35.01,34.98,34.98,4200.0,27.8818,27.8898,27.8659,27.8659,4200.0
2009-10-19 13:55:00,34.99,35.02,34.99,35.0,4900.0,27.8739,27.8978,27.8739,27.8818,4900.0
2009-10-19 14:00:00,35.01,35.02,35.01,35.02,500.0,27.8898,27.8978,27.8898,27.8978,500.0
2009-10-19 14:05:00,35.03,35.09,35.03,35.08,2000.0,27.9057,27.9535,27.9057,27.9456,2000.0
2009-10-19 14:10:00,35.09,35.12,35.06,35.12,4300.0,27.9535,27.9774,27.9296,27.9774,4300.0
2009-10-19 14:15:00,35.14,35.17,35.11,35.11,3100.0,27.9934,28.0173,27.9695,27.9695,3100.0
2009-10-19 14:20:00,35.13,35.16,35.1,35.11,6900.0,27.9854,28.0093,27.9615,27.9695,6900.0
2009-10-19 14:25:00,35.11,35.12,35.11,35.11,1400.0,27.9695,27.9774,27.9695,27.9695,1400.0
2009-10-19 14:30:00,35.12,35.14,35.09,35.09,2600.0,27.9774,27.9934,27.9535,27.9535,2600.0
2009-10-19 14:35:00,35.08,35.08,35.03,35.04,2200.0,27.9456,27.9456,27.9057,27.9137,2200.0
2009-10-19 14:40:00,35.05,35.06,35.04,35.05,1100.0,27.9217,27.9296,27.9137,27.9217,1100.0
2009-10-19 14:45:00,35.06,35.06,35.04,35.04,500.0,27.9296,27.9296,27.9137,27.9137,500.0
2009-10-19 14:50:00,35.05,35.06,35.04,35.04,1100.0,27.9217,27.9296,27.9137,27.9137,1100.0
2009-10-19 14:55:00,35.04,35.06,35.03,35.03,9000.0,27.9137,27.9296,27.9057,27.9057,9000.0
2009-10-19 15:00:00,35.03,35.06,34.98,34.99,4700.0,27.9057,27.9296,27.8659,27.8739,4700.0
2009-10-19 15:05:00,34.99,34.99,34.94,34.97,8100.0,27.8739,27.8739,27.834,27.8579,8100.0
2009-10-19 15:10:00,34.97,34.99,34.95,34.96,4600.0,27.8579,27.8739,27.842,27.85,4600.0
2009-10-19 15:15:00,34.98,34.98,34.93,34.95,4800.0,27.8659,27.8659,27.8261,27.842,4800.0
2009-10-19 15:20:00,34.94,34.95,34.87,34.88,3200.0,27.834,27.842,27.7783,27.7862,3200.0
2009-10-19 15:25:00,34.87,34.88,34.84,34.86,5700.0,27.7783,27.7862,27.7544,27.7703,5700.0
2009-10-19 15:30:00,34.86,34.89,34.84,34.86,3200.0,27.7703,27.7942,27.7544,27.7703,3200.0
2009-10-19 15:35:00,34.85,34.85,34.81,34.81,2600.0,27.7623,27.7623,27.7305,27.7305,2600.0
2009-10-19 15:40:00,34.82,34.85,34.79,34.84,5300.0,27.7384,27.7623,27.7146,27.7544,5300.0
2009-10-19 15:45:00,34.84,34.87,34.8,34.82,10100.0,27.7544,27.7783,27.7225,27.7384,10100.0
2009-10-19 15:50:00,34.81,34.84,34.79,34.82,12500.0,27.7305,27.7544,27.7146,27.7384,12500.0
2009-10-19 15:55:00,34.81,34.83,34.79,34.79,20700.0,27.7305,27.7464,27.7146,27.7146,20700.0
2009-10-20 09:30:00,34.97,34.98,34.7,34.71,5800.0,27.8579,27.8659,27.6429,27.6508,5800.0
2009-10-20 09:35:00,34.7,34.73,34.4,34.45,12500.0,27.6429,27.6668,27.4039,27.4437,12500.0
2009-10-20 09:40:00,34.46,34.56,34.37,34.42,14800.0,27.4517,27.5313,27.38,27.4198,14800.0
2009-10-20 09:45:00,34.43,34.64,34.35,34.64,11200.0,27.4278,27.5951,27.364,27.5951,11200.0
2009-10-20 09:50:00,34.63,34.73,34.56,34.73,10700.0,27.5871,27.6668,27.5313,27.6668,10700.0
2009-10-20 09:55:00,34.73,34.74,34.64,34.69,4900.0,27.6668,27.6747,27.5951,27.6349,4900.0
2009-10-20 10:00:00,34.7,34.81,34.7,34.81,11000.0,27.6429,27.7305,27.6429,27.7305,11000.0
2009-10-20 10:05:00,34.81,34.85,34.8,34.81,18300.0,27.7305,27.7623,27.7225,27.7305,18300.0
2009-10-20 10:10:00,34.8,34.9,34.77,34.89,16300.0,27.7225,27.8022,27.6986,27.7942,16300.0
2009-10-20 10:15:00,34.9,34.92,34.86,34.86,37100.0,27.8022,27.8181,27.7703,27.7703,37100.0
2009-10-20 10:20:00,34.85,34.91,34.82,34.89,21800.0,27.7623,27.8101,27.7384,27.7942,21800.0
2009-10-20 10:25:00,34.85,34.94,34.81,34.81,25000.0,27.7623,27.834,27.7305,27.7305,25000.0
2009-10-20 10:30:00,34.83,34.83,34.74,34.77,5500.0,27.7464,27.7464,27.6747,27.6986,5500.0
2009-10-20 10:35:00,34.78,34.95,34.78,34.8,12000.0,27.7066,27.842,27.7066,27.7225,12000.0
2009-10-20 10:40:00,34.81,34.81,34.64,34.64,5800.0,27.7305,27.7305,27.5951,27.5951,5800.0
2009-10-20 10:45:00,34.63,34.72,34.63,34.68,3500.0,27.5871,27.6588,27.5871,27.6269,3500.0
2009-10-20 10:50:00,34.66,34.68,34.61,34.68,1900.0,27.611,27.6269,27.5712,27.6269,1900.0
2009-10-20 10:55:00,34.7,34.74,34.67,34.7,5500.0,27.6429,27.6747,27.619,27.6429,5500.0
2009-10-20 11:00:00,34.67,34.67,34.62,34.63,3900.0,27.619,27.619,27.5791,27.5871,3900.0
2009-10-20 11:05:00,34.64,34.64,34.57,34.58,8400.0,27.5951,27.5951,27.5393,27.5473,8400.0
2009-10-20 11:10:00,34.57,34.6,34.49,34.49,4100.0,27.5393,27.5632,27.4756,27.4756,4100.0
2009-10-20 11:15:00,34.49,34.57,34.49,34.56,4800.0,27.4756,27.5393,27.4756,27.5313,4800.0
2009-10-20 11:20:00,34.54,34.62,34.52,34.61,5500.0,27.5154,27.5791,27.4995,27.5712,5500.0
2009-10-20 11:25:00,34.6,34.6,34.49,34.53,6600.0,27.5632,27.5632,27.4756,27.5074,6600.0
2009-10-20 11:30:00,34.54,34.58,34.5,34.5,3500.0,27.5154,27.5473,27.4835,27.4835,3500.0
2009-10-20 11:35:00,34.5,34.51,34.37,34.37,4600.0,27.4835,27.4915,27.38,27.38,4600.0
2009-10-20 11:40:00,34.4,34.45,34.33,34.34,12300.0,27.4039,27.4437,27.3481,27.3561,12300.0
2009-10-20 11:45:00,34.36,34.4,34.26,34.39,6700.0,27.372,27.4039,27.2923,27.3959,6700.0
2009-10-20 11:50:00,34.38,34.43,34.32,34.33,11900.0,27.3879,27.4278,27.3401,27.3481,11900.0
2009-10-20 11:55:00,34.33,34.45,34.31,34.35,15100.0,27.3481,27.4437,27.3322,27.364,15100.0
2009-10-20 12:00:00,34.36,34.36,34.3,34.32,1500.0,27.372,27.372,27.3242,27.3401,1500.0
2009-10-20 12:05:00,34.32,34.32,34.23,34.3,4600.0,27.3401,27.3401,27.2684,27.3242,4600.0
2009-10-20 12:10:00,34.28,34.32,34.24,34.27,19800.0,27.3083,27.3401,27.2764,27.3003,19800.0
2009-10-20 12:15:00,34.26,34.28,34.2,34.2,2500.0,27.2923,27.3083,27.2445,27.2445,2500.0
2009-10-20 12:20:00,34.22,34.22,34.18,34.19,1200.0,27.2605,27.2605,27.2286,27.2366,1200.0
2009-10-20 12:25:00,34.17,34.17,34.13,34.16,2200.0,27.2206,27.2206,27.1888,27.2127,2200.0
2009-10-20 12:30:00,34.16,34.16,34.1,34.1,3500.0,27.2127,27.2127,27.1649,27.1649,3500.0
2009-10-20 12:35:00,34.11,34.12,34.03,34.04,1800.0,27.1728,27.1808,27.1091,27.1171,1800.0
2009-10-20 12:40:00,34.05,34.1,34.04,34.06,2800.0,27.125,27.1649,27.1171,27.133,2800.0
2009-10-20 12:45:00,34.06,34.08,34.05,34.08,600.0,27.133,27.1489,27.125,27.1489,600.0
2009-10-20 12:50:00,34.08,34.2,34.08,34.13,3500.0,27.1489,27.2445,27.1489,27.1888,3500.0
2009-10-20 12:55:00,34.14,34.14,34.12,34.14,800.0,27.1967,27.1967,27.1808,27.1967,800.0
2009-10-20 13:00:00,34.13,34.21,34.12,34.2,3100.0,27.1888,27.2525,27.1808,27.2445,3100.0
2009-10-20 13:05:00,34.22,34.24,34.2,34.21,1700.0,27.2605,27.2764,27.2445,27.2525,1700.0
2009-10-20 13:10:00,34.21,34.27,34.19,34.27,1100.0,27.2525,27.3003,27.2366,27.3003,1100.0
2009-10-20 13:15:00,34.27,34.31,34.27,34.3,1600.0,27.3003,27.3322,27.3003,27.3242,1600.0
2009-10-20 13:20:00,34.27,34.28,34.27,34.27,1400.0,27.3003,27.3083,27.3003,27.3003,1400.0
2009-10-20 13:25:00,34.27,34.27,34.24,34.27,1200.0,27.3003,27.3003,27.2764,27.3003,1200.0
2009-10-20 13:30:00,34.31,34.31,34.3,34.3,1500.0,27.3322,27.3322,27.3242,27.3242,1500.0
2009-10-20 13:35:00,34.3,34.3,34.26,34.27,1400.0,27.3242,27.3242,27.2923,27.3003,1400.0
2009-10-20 13:40:00,34.29,34.29,34.24,34.25,900.0,27.3162,27.3162,27.2764,27.2844,900.0
2009-10-20 13:45:00,34.28,34.35,34.28,34.35,1500.0,27.3083,27.364,27.3083,27.364,1500.0
2009-10-20 13:50:00,34.35,34.35,34.31,34.31,800.0,27.364,27.364,27.3322,27.3322,800.0
2009-10-20 13:55:00,34.29,34.29,34.16,34.16,3300.0,27.3162,27.3162,27.2127,27.2127,3300.0
2009-10-20 14:00:00,34.16,34.22,34.16,34.22,2000.0,27.2127,27.2605,27.2127,27.2605,2000.0
2009-10-20 14:05:00,34.21,34.37,34.21,34.35,13900.0,27.2525,27.38,27.2525,27.364,13900.0
2009-10-20 14:10:00,34.32,34.34,34.28,34.29,3300.0,27.3401,27.3561,27.3083,27.3162,3300.0
2009-10-20 14:15:00,34.33,34.39,34.33,34.39,1900.0,27.3481,27.3959,27.3481,27.3959,1900.0
2009-10-20 14:20:00,34.4,34.41,34.38,34.38,600.0,27.4039,27.4118,27.3879,27.3879,600.0
2009-10-20 14:25:00,34.34,34.34,34.31,34.32,1200.0,27.3561,27.3561,27.3322,27.3401,1200.0
2009-10-20 14:30:00,34.29,34.37,34.25,34.37,2300.0,27.3162,27.38,27.2844,27.38,2300.0
2009-10-20 14:35:00,34.38,34.39,34.36,34.37,1300.0,27.3879,27.3959,27.372,27.38,1300.0
2009-10-20 14:40:00,34.36,34.36,34.3,34.3,900.0,27.372,27.372,27.3242,27.3242,900.0
2009-10-20 14:45:00,34.31,34.31,34.26,34.26,1300.0,27.3322,27.3322,27.2923,27.2923,1300.0
2009-10-20 14:50:00,34.27,34.3,34.27,34.29,1800.0,27.3003,27.3242,27.3003,27.3162,1800.0
2009-10-20 14:55:00,34.28,34.3,34.23,34.25,1300.0,27.3083,27.3242,27.2684,27.2844,1300.0
2009-10-20 15:00:00,34.31,34.32,34.29,34.29,2300.0,27.3322,27.3401,27.3162,27.3162,2300.0
2009-10-20 15:05:00,34.29,34.29,34.2,34.2,4400.0,27.3162,27.3162,27.2445,27.2445,4400.0
2009-10-20 15:10:00,34.19,34.2,34.17,34.2,3000.0,27.2366,27.2445,27.2206,27.2445,3000.0
2009-10-20 15:15:00,34.22,34.27,34.18,34.27,4100.0,27.2605,27.3003,27.2286,27.3003,4100.0
2009-10-20 15:20:00,34.26,34.31,34.23,34.24,3900.0,27.2923,27.3322,27.2684,27.2764,3900.0
2009-10-20 15:25:00,34.21,34.28,34.21,34.28,1900.0,27.2525,27.3083,27.2525,27.3083,1900.0
2009-10-20 15:30:00,34.3,34.33,34.29,34.3,3800.0,27.3242,27.3481,27.3162,27.3242,3800.0
2009-10-20 15:35:00,34.32,34.34,34.29,34.3,3400.0,27.3401,27.3561,27.3162,27.3242,3400.0
2009-10-20 15:40:00,34.31,34.4,34.31,34.36,9100.0,27.3322,27.4039,27.3322,27.372,9100.0
2009-10-20 15:45:00,34.37,34.41,34.32,34.41,6300.0,27.38,27.4118,27.3401,27.4118,6300.0
2009-10-20 15:50:00,34.4,34.43,34.34,34.38,7300.0,27.4039,27.4278,27.3561,27.3879,7300.0
2009-10-20 15:55:00,34.39,34.4,34.32,34.32,7000.0,27.3959,27.4039,27.3401,27.3401,7000.0
2009-10-21 09:30:00,34.15,34.45,34.15,34.32,7500.0,27.2047,27.4437,27.2047,27.3401,7500.0
2009-10-21 09:35:00,34.37,34.55,34.22,34.5,3900.0,27.38,27.5234,27.2605,27.4835,3900.0
2009-10-21 09:40:00,34.54,34.64,34.54,34.63,2700.0,27.5154,27.5951,27.5154,27.5871,2700.0
2009-10-21 09:45:00,34.62,34.62,34.53,34.54,1800.0,27.5791,27.5791,27.5074,27.5154,1800.0
2009-10-21 09:50:00,34.52,34.79,34.52,34.78,9700.0,27.4995,27.7146,27.4995,27.7066,9700.0
2009-10-21 09:55:00,34.78,34.86,34.74,34.77,6100.0,27.7066,27.7703,27.6747,27.6986,6100.0
2009-10-21 10:00:00,34.77,34.88,34.75,34.82,4200.0,27.6986,27.7862,27.6827,27.7384,4200.0
2009-10-21 10:05:00,34.82,34.9,34.79,34.8,2400.0,27.7384,27.8022,27.7146,27.7225,2400.0
2009-10-21 10:10:00,34.84,34.87,34.78,34.83,7000.0,27.7544,27.7783,27.7066,27.7464,7000.0
2009-10-21 10:15:00,34.85,34.98,34.79,34.84,5300.0,27.7623,27.8659,27.7146,27.7544,5300.0
2009-10-21 10:20:00,34.79,34.8,34.66,34.66,3800.0,27.7146,27.7225,27.611,27.611,3800.0
2009-10-21 10:25:00,34.68,34.73,34.67,34.73,2800.0,27.6269,27.6668,27.619,27.6668,2800.0
2009-10-21 10:30:00,34.73,34.82,34.7,34.8,11300.0,27.6668,27.7384,27.6429,27.7225,11300.0
2009-10-21 10:35:00,34.8,34.89,34.8,34.82,7300.0,27.7225,27.7942,27.7225,27.7384,7300.0
2009-10-21 10:40:00,34.82,34.97,34.82,34.94,6200.0,27.7384,27.8579,27.7384,27.834,6200.0
2009-10-21 10:45:00,34.96,35.0,34.91,34.94,10800.0,27.85,27.8818,27.8101,27.834,10800.0
2009-10-21 10:50:00,34.94,34.96,34.89,34.94,26200.0,27.834,27.85,27.7942,27.834,26200.0
2009-10-21 10:55:00,34.94,34.95,34.87,34.9,5400.0,27.834,27.842,27.7783,27.8022,5400.0
2009-10-21 11:00:00,34.91,34.93,34.9,34.9,3200.0,27.8101,27.8261,27.8022,27.8022,3200.0
2009-10-21 11:05:00,34.9,35.0,34.89,34.99,3300.0,27.8022,27.8818,27.7942,27.8739,3300.0
2009-10-21 11:10:00,34.96,34.96,34.85,34.88,9200.0,27.85,27.85,27.7623,27.7862,9200.0
2009-10-21 11:15:00,34.88,34.91,34.82,34.88,9000.0,27.7862,27.8101,27.7384,27.7862,9000.0
2009-10-21 11:20:00,34.88,34.91,34.85,34.88,17500.0,27.7862,27.8101,27.7623,27.7862,17500.0
2009-10-21 11:25:00,34.91,35.0,34.91,34.96,5000.0,27.8101,27.8818,27.8101,27.85,5000.0
2009-10-21 11:30:00,35.0,35.0,34.91,34.92,4500.0,27.8818,27.8818,27.8101,27.8181,4500.0
2009-10-21 11:35:00,34.91,35.0,34.91,34.96,5200.0,27.8101,27.8818,27.8101,27.85,5200.0
2009-10-21 11:40:00,34.99,34.99,34.92,34.92,1200.0,27.8739,27.8739,27.8181,27.8181,1200.0
2009-10-21 11:45:00,34.92,34.98,34.81,34.81,9000.0,27.8181,27.8659,27.7305,27.7305,9000.0
2009-10-21 11:50:00,34.79,34.79,34.7,34.79,8200.0,27.7146,27.7146,27.6429,27.7146,8200.0
2009-10-21 11:55:00,34.8,34.81,34.77,34.81,2900.0,27.7225,27.7305,27.6986,27.7305,2900.0
2009-10-21 12:00:00,34.82,34.86,34.82,34.84,4800.0,27.7384,27.7703,27.7384,27.7544,4800.0
2009-10-21 12:05:00,34.84,34.84,34.74,34.76,5000.0,27.7544,27.7544,27.6747,27.6907,5000.0
2009-10-21 12:10:00,34.78,34.8,34.74,34.74,2200.0,27.7066,27.7225,27.6747,27.6747,2200.0
2009-10-21 12:15:00,34.74,34.76,34.72,34.75,2300.0,27.6747,27.6907,27.6588,27.6827,2300.0
2009-10-21 12:20:00,34.76,34.78,34.73,34.77,4100.0,27.6907,27.7066,27.6668,27.6986,4100.0
2009-10-21 12:25:00,34.79,34.8,34.75,34.79,1700.0,27.7146,27.7225,27.6827,27.7146,1700.0
2009-10-21 12:30:00,34.78,34.79,34.72,34.78,3200.0,27.7066,27.7146,27.6588,27.7066,3200.0
2009-10-21 12:35:00,34.77,34.78,34.75,34.78,2100.0,27.6986,27.7066,27.6827,27.7066,2100.0
2009-10-21 12:40:00,34.78,34.83,34.78,34.83,1000.0,27.7066,27.7464,27.7066,27.7464,1000.0
2009-10-21 12:45:00,34.83,34.84,34.8,34.84,1900.0,27.7464,27.7544,27.7225,27.7544,1900.0
2009-10-21 12:50:00,34.85,34.85,34.82,34.82,1200.0,27.7623,27.7623,27.7384,27.7384,1200.0
2009-10-21 12:55:00,34.83,34.84,34.82,34.84,1100.0,27.7464,27.7544,27.7384,27.7544,1100.0
2009-10-21 13:00:00,34.83,34.83,34.8,34.82,800.0,27.7464,27.7464,27.7225,27.7384,800.0
2009-10-21 13:05:00,34.79,34.81,34.73,34.73,1400.0,27.7146,27.7305,27.6668,27.6668,1400.0
2009-10-21 13:10:00,34.74,34.77,34.74,34.77,2400.0,27.6747,27.6986,27.6747,27.6986,2400.0
2009-10-21 13:15:00,34.78,34.82,34.78,34.82,900.0,27.7066,27.7384,27.7066,27.7384,900.0
2009-10-21 13:20:00,34.82,34.82,34.77,34.78,1700.0,27.7384,27.7384,27.6986,27.7066,1700.0
2009-10-21 13:25:00,34.75,34.76,34.7,34.71,1000.0,27.6827,27.6907,27.6429,27.6508,1000.0
2009-10-21 13:30:00,34.7,34.74,34.69,34.69,4800.0,27.6429,27.6747,27.6349,27.6349,4800.0
2009-10-21 13:35:00,34.67,34.69,34.66,34.66,1200.0,27.619,27.6349,27.611,27.611,1200.0
2009-10-21 13:40:00,34.67,34.68,34.64,34.67,1300.0,27.619,27.6269,27.5951,27.619,1300.0
2009-10-21 13:45:00,34.66,34.66,34.63,34.66,1200.0,27.611,27.611,27.5871,27.611,1200.0
2009-10-21 13:50:00,34.65,34.65,34.61,34.61,1800.0,27.603,27.603,27.5712,27.5712,1800.0
2009-10-21 13:55:00,34.66,34.71,34.65,34.7,1300.0,27.611,27.6508,27.603,27.6429,1300.0
2009-10-21 14:00:00,34.69,34.72,34.62,34.72,8900.0,27.6349,27.6588,27.5791,27.6588,8900.0
2009-10-21 14:05:00,34.71,34.75,34.7,34.74,2700.0,27.6508,27.6827,27.6429,27.6747,2700.0
2009-10-21 14:10:00,34.74,34.74,34.65,34.66,1400.0,27.6747,27.6747,27.603,27.611,1400.0
2009-10-21 14:15:00,34.61,34.61,34.53,34.56,3600.0,27.5712,27.5712,27.5074,27.5313,3600.0
2009-10-21 14:20:00,34.56,34.58,34.55,34.57,2600.0,27.5313,27.5473,27.5234,27.5393,2600.0
2009-10-21 14:25:00,34.6,34.62,34.58,34.59,1400.0,27.5632,27.5791,27.5473,27.5552,1400.0
2009-10-21 14:30:00,34.57,34.6,34.53,34.53,3600.0,27.5393,27.5632,27.5074,27.5074,3600.0
2009-10-21 14:35:00,34.52,34.55,34.51,34.53,2700.0,27.4995,27.5234,27.4915,27.5074,2700.0
2009-10-21 14:40:00,34.53,34.57,34.52,34.56,3300.0,27.5074,27.5393,27.4995,27.5313,3300.0
2009-10-21 14:45:00,34.57,34.62,34.57,34.61,7200.0,27.5393,27.5791,27.5393,27.5712,7200.0
2009-10-21 14:50:00,34.61,34.61,34.55,34.56,3600.0,27.5712,27.5712,27.5234,27.5313,3600.0
2009-10-21 14:55:00,34.56,34.57,34.54,34.56,1600.0,27.5313,27.5393,27.5154,27.5313,1600.0
2009-10-21 15:00:00,34.56,34.56,34.51,34.51,4000.0,27.5313,27.5313,27.4915,27.4915,4000.0
2009-10-21 15:05:00,34.51,34.55,34.51,34.52,2400.0,27.4915,27.5234,27.4915,27.4995,2400.0
2009-10-21 15:10:00,34.52,34.56,34.49,34.5,4500.0,27.4995,27.5313,27.4756,27.4835,4500.0
2009-10-21 15:15:00,34.48,34.49,34.44,34.48,9200.0,27.4676,27.4756,27.4357,27.4676,9200.0
2009-10-21 15:20:00,34.46,34.48,34.22,34.27,18600.0,27.4517,27.4676,27.2605,27.3003,18600.0
2009-10-21 15:25:00,34.28,34.28,34.14,34.2,12100.0,27.3083,27.3083,27.1967,27.2445,12100.0
2009-10-21 15:30:00,34.19,34.19,34.02,34.04,16300.0,27.2366,27.2366,27.1011,27.1171,16300.0
2009-10-21 15:35:00,34.04,34.1,33.95,34.1,13900.0,27.1171,27.1649,27.0454,27.1649,13900.0
2009-10-21 15:40:00,34.08,34.1,33.86,33.86,19600.0,27.1489,27.1649,26.9737,26.9737,19600.0
2009-10-21 15:45:00,33.87,33.96,33.85,33.95,21300.0,26.9817,27.0534,26.9657,27.0454,21300.0
2009-10-21 15:50:00,33.94,33.95,33.9,33.95,10700.0,27.0374,27.0454,27.0056,27.0454,10700.0
2009-10-21 15:55:00,33.96,33.97,33.9,33.91,39800.0,27.0534,27.0613,27.0056,27.0135,39800.0
2009-10-22 09:30:00,33.95,34.0,33.86,33.86,1900.0,27.0454,27.0852,26.9737,26.9737,1900.0
2009-10-22 09:35:00,33.9,34.17,33.9,33.98,8700.0,27.0056,27.2206,27.0056,27.0693,8700.0
2009-10-22 09:40:00,34.01,34.05,33.73,33.73,8800.0,27.0932,27.125,26.8701,26.8701,8800.0
2009-10-22 09:45:00,33.76,33.8,33.49,33.5,10100.0,26.894,26.9259,26.6789,26.6869,10100.0
2009-10-22 09:50:00,33.52,33.56,33.43,33.56,5200.0,26.7028,26.7347,26.6311,26.7347,5200.0
2009-10-22 09:55:00,33.56,33.56,33.42,33.51,5500.0,26.7347,26.7347,26.6232,26.6949,5500.0
2009-10-22 10:00:00,33.55,33.63,33.39,33.47,7000.0,26.7267,26.7905,26.5993,26.663,7000.0
2009-10-22 10:05:00,33.49,33.61,33.46,33.52,6000.0,26.6789,26.7745,26.655,26.7028,6000.0
2009-10-22 10:10:00,33.5,33.66,33.5,33.66,2300.0,26.6869,26.8144,26.6869,26.8144,2300.0
2009-10-22 10:15:00,33.64,33.64,33.53,33.58,4800.0,26.7984,26.7984,26.7108,26.7506,4800.0
2009-10-22 10:20:00,33.59,33.8,33.58,33.71,7800.0,26.7586,26.9259,26.7506,26.8542,7800.0
2009-10-22 10:25:00,33.73,33.73,33.59,33.7,6100.0,26.8701,26.8701,26.7586,26.8462,6100.0
2009-10-22 10:30:00,33.72,33.72,33.58,33.61,7000.0,26.8622,26.8622,26.7506,26.7745,7000.0
2009-10-22 10:35:00,33.61,33.7,33.61,33.65,3400.0,26.7745,26.8462,26.7745,26.8064,3400.0
2009-10-22 10:40:00,33.67,33.72,33.67,33.72,3300.0,26.8223,26.8622,26.8223,26.8622,3300.0
2009-10-22 10:45:00,33.75,33.76,33.68,33.76,7600.0,26.8861,26.894,26.8303,26.894,7600.0
2009-10-22 10:50:00,33.76,33.87,33.76,33.87,3500.0,26.894,26.9817,26.894,26.9817,3500.0
2009-10-22 10:55:00,33.88,33.99,33.88,33.95,8400.0,26.9896,27.0773,26.9896,27.0454,8400.0
2009-10-22 11:00:00,33.96,34.12,33.96,34.04,3600.0,27.0534,27.1808,27.0534,27.1171,3600.0
2009-10-22 11:05:00,34.05,34.08,34.05,34.08,2700.0,27.125,27.1489,27.125,27.1489,2700.0
2009-10-22 11:10:00,34.12,34.14,34.1,34.14,1600.0,27.1808,27.1967,27.1649,27.1967,1600.0
2009-10-22 11:15:00,34.16,34.18,34.02,34.03,3900.0,27.2127,27.2286,27.1011,27.1091,3900.0
2009-10-22 11:20:00,34.03,34.07,34.03,34.04,3100.0,27.1091,27.141,27.1091,27.1171,3100.0
2009-10-22 11:25:00,34.05,34.11,34.05,34.09,4900.0,27.125,27.1728,27.125,27.1569,4900.0
2009-10-22 11:30:00,34.09,34.15,34.06,34.08,4600.0,27.1569,27.2047,27.133,27.1489,4600.0
2009-10-22 11:35:00,34.09,34.15,34.07,34.11,3500.0,27.1569,27.2047,27.141,27.1728,3500.0
2009-10-22 11:40:00,34.11,34.18,34.11,34.14,5600.0,27.1728,27.2286,27.1728,27.1967,5600.0
2009-10-22 11:45:00,34.14,34.17,34.08,34.15,4900.0,27.1967,27.2206,27.1489,27.2047,4900.0
2009-10-22 11:50:00,34.16,34.17,34.01,34.01,7100.0,27.2127,27.2206,27.0932,27.0932,7100.0
2009-10-22 11:55:00,34.01,34.02,33.98,34.02,5300.0,27.0932,27.1011,27.0693,27.1011,5300.0
2009-10-22 12:00:00,33.99,34.09,33.99,34.09,2100.0,27.0773,27.1569,27.0773,27.1569,2100.0
2009-10-22 12:05:00,34.09,34.09,34.06,34.07,3000.0,27.1569,27.1569,27.133,27.141,3000.0
2009-10-22 12:10:00,34.07,34.1,34.07,34.08,1700.0,27.141,27.1649,27.141,27.1489,1700.0
2009-10-22 12:15:00,34.09,34.1,34.06,34.06,3500.0,27.1569,27.1649,27.133,27.133,3500.0
2009-10-22 12:20:00,34.07,34.08,34.02,34.02,5600.0,27.141,27.1489,27.1011,27.1011,5600.0
2009-10-22 12:25:00,34.01,34.04,33.95,33.96,5200.0,27.0932,27.1171,27.0454,27.0534,5200.0
2009-10-22 12:30:00,33.99,34.04,33.97,34.03,2800.0,27.0773,27.1171,27.0613,27.1091,2800.0
2009-10-22 12:35:00,34.07,34.07,34.0,34.0,2100.0,27.141,27.141,27.0852,27.0852,2100.0
2009-10-22 12:40:00,34.01,34.01,33.98,33.98,5500.0,27.0932,27.0932,27.0693,27.0693,5500.0
2009-10-22 12:45:00,33.98,34.07,33.98,34.02,7400.0,27.0693,27.141,27.0693,27.1011,7400.0
2009-10-22 12:50:00,34.04,34.06,34.04,34.06,400.0,27.1171,27.133,27.1171,27.133,400.0
2009-10-22 12:55:00,34.07,34.07,34.01,34.02,3100.0,27.141,27.141,27.0932,27.1011,3100.0
2009-10-22 13:00:00,34.02,34.05,34.02,34.05,2900.0,27.1011,27.125,27.1011,27.125,2900.0
2009-10-22 13:05:00,34.05,34.09,34.05,34.06,1800.0,27.125,27.1569,27.125,27.133,1800.0
2009-10-22 13:10:00,34.06,34.06,33.97,33.97,2500.0,27.133,27.133,27.0613,27.0613,2500.0
2009-10-22 13:15:00,33.96,33.96,33.93,33.93,400.0,27.0534,27.0534,27.0295,27.0295,400.0
2009-10-22 13:20:00,33.92,34.04,33.92,34.03,15100.0,27.0215,27.1171,27.0215,27.1091,15100.0
2009-10-22 13:25:00,34.01,34.02,34.0,34.02,3800.0,27.0932,27.1011,27.0852,27.1011,3800.0
2009-10-22 13:30:00,34.01,34.01,33.97,34.0,5600.0,27.0932,27.0932,27.0613,27.0852,5600.0
2009-10-22 13:35:00,34.01,34.06,34.01,34.05,2900.0,27.0932,27.133,27.0932,27.125,2900.0
2009-10-22 13:40:00,34.04,34.06,34.01,34.05,14800.0,27.1171,27.133,27.0932,27.125,14800.0
2009-10-22 13:45:00,34.03,34.06,34.03,34.06,3000.0,27.1091,27.133,27.1091,27.133,3000.0
2009-10-22 13:50:00,34.06,34.16,34.06,34.14,5700.0,27.133,27.2127,27.133,27.1967,5700.0
2009-10-22 13:55:00,34.14,34.14,34.1,34.13,5800.0,27.1967,27.1967,27.1649,27.1888,5800.0
2009-10-22 14:00:00,34.16,34.26,34.16,34.23,8100.0,27.2127,27.2923,27.2127,27.2684,8100.0
2009-10-22 14:05:00,34.25,34.26,34.23,34.23,3300.0,27.2844,27.2923,27.2684,27.2684,3300.0
2009-10-22 14:10:00,34.25,34.33,34.24,34.31,8000.0,27.2844,27.3481,27.2764,27.3322,8000.0
2009-10-22 14:15:00,34.33,34.33,34.24,34.27,4600.0,27.3481,27.3481,27.2764,27.3003,4600.0
2009-10-22 14:20:00,34.28,34.34,34.27,34.34,5500.0,27.3083,27.3561,27.3003,27.3561,5500.0
2009-10-22 14:25:00,34.35,34.38,34.3,34.31,3300.0,27.364,27.3879,27.3242,27.3322,3300.0
2009-10-22 14:30:00,34.34,34.41,34.34,34.36,6600.0,27.3561,27.4118,27.3561,27.372,6600.0
2009-10-22 14:35:00,34.33,34.4,34.32,34.37,7800.0,27.3481,27.4039,27.3401,27.38,7800.0
2009-10-22 14:40:00,34.37,34.39,34.34,34.37,5900.0,27.38,27.3959,27.3561,27.38,5900.0
2009-10-22 14:45:00,34.36,34.37,34.26,34.29,3300.0,27.372,27.38,27.2923,27.3162,3300.0
2009-10-22 14:50:00,34.29,34.29,34.28,34.28,900.0,27.3162,27.3162,27.3083,27.3083,900.0
2009-10-22 14:55:00,34.3,34.35,34.3,34.34,2700.0,27.3242,27.364,27.3242,27.3561,2700.0
2009-10-22 15:00:00,34.34,34.39,34.33,34.39,1800.0,27.3561,27.3959,27.3481,27.3959,1800.0
2009-10-22 15:05:00,34.36,34.38,34.3,34.37,14900.0,27.372,27.3879,27.3242,27.38,14900.0
2009-10-22 15:10:00,34.38,34.38,34.35,34.37,6000.0,27.3879,27.3879,27.364,27.38,6000.0
2009-10-22 15:15:00,34.36,34.5,34.36,34.48,6300.0,27.372,27.4835,27.372,27.4676,6300.0
2009-10-22 15:20:00,34.46,34.54,34.46,34.52,2200.0,27.4517,27.5154,27.4517,27.4995,2200.0
2009-10-22 15:25:00,34.52,34.54,34.47,34.54,5000.0,27.4995,27.5154,27.4596,27.5154,5000.0
2009-10-22 15:30:00,34.54,34.55,34.43,34.44,6700.0,27.5154,27.5234,27.4278,27.4357,6700.0
2009-10-22 15:35:00,34.45,34.47,34.37,34.39,7800.0,27.4437,27.4596,27.38,27.3959,7800.0
2009-10-22 15:40:00,34.4,34.45,34.38,34.45,16200.0,27.4039,27.4437,27.3879,27.4437,16200.0
2009-10-22 15:45:00,34.46,34.47,34.42,34.46,7800.0,27.4517,27.4596,27.4198,27.4517,7800.0
2009-10-22 15:50:00,34.45,34.53,34.45,34.48,59700.0,27.4437,27.5074,27.4437,27.4676,59700.0
2009-10-22 15:55:00,34.5,34.52,34.44,34.5,77400.0,27.4835,27.4995,27.4357,27.4835,77400.0
2009-10-23 09:30:00,34.59,34.6,34.41,34.41,4500.0,27.5552,27.5632,27.4118,27.4118,4500.0
2009-10-23 09:35:00,34.47,34.58,34.26,34.51,10000.0,27.4596,27.5473,27.2923,27.4915,10000.0
2009-10-23 09:40:00,34.5,34.54,34.42,34.48,9200.0,27.4835,27.5154,27.4198,27.4676,9200.0
2009-10-23 09:45:00,34.47,34.48,34.35,34.47,7500.0,27.4596,27.4676,27.364,27.4596,7500.0
2009-10-23 09:50:00,34.49,34.55,34.47,34.51,2800.0,27.4756,27.5234,27.4596,27.4915,2800.0
2009-10-23 09:55:00,34.51,34.55,34.36,34.5,13200.0,27.4915,27.5234,27.372,27.4835,13200.0
2009-10-23 10:00:00,34.5,34.7,34.21,34.21,18400.0,27.4835,27.6429,27.2525,27.2525,18400.0
2009-10-23 10:05:00,34.19,34.25,34.09,34.17,12300.0,27.2366,27.2844,27.1569,27.2206,12300.0
2009-10-23 10:10:00,34.18,34.18,34.07,34.16,15900.0,27.2286,27.2286,27.141,27.2127,15900.0
2009-10-23 10:15:00,34.14,34.32,34.07,34.28,13300.0,27.1967,27.3401,27.141,27.3083,13300.0
2009-10-23 10:20:00,34.26,34.32,34.25,34.32,8400.0,27.2923,27.3401,27.2844,27.3401,8400.0
2009-10-23 10:25:00,34.28,34.4,34.26,34.39,7900.0,27.3083,27.4039,27.2923,27.3959,7900.0
2009-10-23 10:30:00,34.38,34.4,34.21,34.26,19500.0,27.3879,27.4039,27.2525,27.2923,19500.0
2009-10-23 10:35:00,34.26,34.41,34.26,34.39,9500.0,27.2923,27.4118,27.2923,27.3959,9500.0
2009-10-23 10:40:00,34.41,34.42,34.35,34.35,3400.0,27.4118,27.4198,27.364,27.364,3400.0
2009-10-23 10:45:00,34.34,34.35,34.22,34.31,6600.0,27.3561,27.364,27.2605,27.3322,6600.0
2009-10-23 10:50:00,34.28,34.28,34.2,34.25,5800.0,27.3083,27.3083,27.2445,27.2844,5800.0
2009-10-23 10:55:00,34.24,34.24,34.12,34.19,16600.0,27.2764,27.2764,27.1808,27.2366,16600.0
2009-10-23 11:00:00,34.17,34.21,34.12,34.14,9800.0,27.2206,27.2525,27.1808,27.1967,9800.0
2009-10-23 11:05:00,34.13,34.23,34.1,34.23,15600.0,27.1888,27.2684,27.1649,27.2684,15600.0
2009-10-23 11:10:00,34.24,34.25,34.19,34.19,2500.0,27.2764,27.2844,27.2366,27.2366,2500.0
2009-10-23 11:15:00,34.17,34.19,33.98,34.0,10400.0,27.2206,27.2366,27.0693,27.0852,10400.0
2009-10-23 11:20:00,33.98,34.06,33.94,34.03,6800.0,27.0693,27.133,27.0374,27.1091,6800.0
2009-10-23 11:25:00,34.04,34.12,34.03,34.12,4000.0,27.1171,27.1808,27.1091,27.1808,4000.0
2009-10-23 11:30:00,34.1,34.1,34.03,34.04,6700.0,27.1649,27.1649,27.1091,27.1171,6700.0
2009-10-23 11:35:00,34.06,34.15,34.06,34.11,8000.0,27.133,27.2047,27.133,27.1728,8000.0
2009-10-23 11:40:00,34.12,34.27,34.12,34.26,9700.0,27.1808,27.3003,27.1808,27.2923,9700.0
2009-10-23 11:45:00,34.28,34.31,34.25,34.25,4600.0,27.3083,27.3322,27.2844,27.2844,4600.0
2009-10-23 11:50:00,34.25,34.38,34.25,34.36,5400.0,27.2844,27.3879,27.2844,27.372,5400.0
2009-10-23 11:55:00,34.33,34.33,34.24,34.27,3900.0,27.3481,27.3481,27.2764,27.3003,3900.0
2009-10-23 12:00:00,34.29,34.32,34.28,34.3,7100.0,27.3162,27.3401,27.3083,27.3242,7100.0
2009-10-23 12:05:00,34.29,34.35,34.27,34.35,6900.0,27.3162,27.364,27.3003,27.364,6900.0
2009-10-23 12:10:00,34.33,34.33,34.25,34.25,3000.0,27.3481,27.3481,27.2844,27.2844,3000.0
2009-10-23 12:15:00,34.24,34.26,34.18,34.21,5100.0,27.2764,27.2923,27.2286,27.2525,5100.0
2009-10-23 12:20:00,34.22,34.22,34.12,34.13,7000.0,27.2605,27.2605,27.1808,27.1888,7000.0
2009-10-23 12:25:00,34.14,34.21,34.14,34.2,3300.0,27.1967,27.2525,27.1967,27.2445,3300.0
2009-10-23 12:30:00,34.22,34.22,34.19,34.2,1600.0,27.2605,27.2605,27.2366,27.2445,1600.0
2009-10-23 12:35:00,34.2,34.28,34.2,34.28,2800.0,27.2445,27.3083,27.2445,27.3083,2800.0
2009-10-23 12:40:00,34.28,34.28,34.24,34.24,1800.0,27.3083,27.3083,27.2764,27.2764,1800.0
2009-10-23 12:45:00,34.25,34.35,34.25,34.33,1700.0,27.2844,27.364,27.2844,27.3481,1700.0
2009-10-23 12:50:00,34.33,34.4,34.33,34.39,8100.0,27.3481,27.4039,27.3481,27.3959,8100.0
2009-10-23 12:55:00,34.38,34.38,34.24,34.27,4900.0,27.3879,27.3879,27.2764,27.3003,4900.0
2009-10-23 13:00:00,34.25,34.31,34.23,34.3,23200.0,27.2844,27.3322,27.2684,27.3242,23200.0
2009-10-23 13:05:00,34.29,34.31,34.27,34.3,7300.0,27.3162,27.3322,27.3003,27.3242,7300.0
2009-10-23 13:10:00,34.31,34.39,34.3,34.35,6700.0,27.3322,27.3959,27.3242,27.364,6700.0
2009-10-23 13:15:00,34.37,34.37,34.31,34.31,1900.0,27.38,27.38,27.3322,27.3322,1900.0
2009-10-23 13:20:00,34.31,34.31,34.25,34.3,9300.0,27.3322,27.3322,27.2844,27.3242,9300.0
2009-10-23 13:25:00,34.29,34.32,34.28,34.29,3800.0,27.3162,27.3401,27.3083,27.3162,3800.0
2009-10-23 13:30:00,34.29,34.3,34.08,34.12,15600.0,27.3162,27.3242,27.1489,27.1808,15600.0
2009-10-23 13:35:00,34.14,34.18,34.11,34.13,6600.0,27.1967,27.2286,27.1728,27.1888,6600.0
2009-10-23 13:40:00,34.13,34.23,34.11,34.21,7500.0,27.1888,27.2684,27.1728,27.2525,7500.0
2009-10-23 13:45:00,34.21,34.25,34.14,34.24,11600.0,27.2525,27.2844,27.1967,27.2764,11600.0
2009-10-23 13:50:00,34.23,34.26,34.19,34.26,7000.0,27.2684,27.2923,27.2366,27.2923,7000.0
2009-10-23 13:55:00,34.24,34.24,34.15,34.21,5100.0,27.2764,27.2764,27.2047,27.2525,5100.0
2009-10-23 14:00:00,34.21,34.23,34.2,34.2,6800.0,27.2525,27.2684,27.2445,27.2445,6800.0
2009-10-23 14:05:00,34.19,34.24,34.15,34.24,16600.0,27.2366,27.2764,27.2047,27.2764,16600.0
2009-10-23 14:10:00,34.23,34.28,34.2,34.24,7700.0,27.2684,27.3083,27.2445,27.2764,7700.0
2009-10-23 14:15:00,34.25,34.26,34.23,34.24,2800.0,27.2844,27.2923,27.2684,27.2764,2800.0
2009-10-23 14:20:00,34.27,34.37,34.25,34.37,2500.0,27.3003,27.38,27.2844,27.38,2500.0
2009-10-23 14:25:00,34.35,34.35,34.25,34.27,3800.0,27.364,27.364,27.2844,27.3003,3800.0
2009-10-23 14:30:00,34.27,34.27,34.19,34.23,8400.0,27.3003,27.3003,27.2366,27.2684,8400.0
2009-10-23 14:35:00,34.24,34.36,34.24,34.36,12800.0,27.2764,27.372,27.2764,27.372,12800.0
2009-10-23 14:40:00,34.35,34.4,34.31,34.4,5200.0,27.364,27.4039,27.3322,27.4039,5200.0
2009-10-23 14:45:00,34.4,34.4,34.34,34.36,6000.0,27.4039,27.4039,27.3561,27.372,6000.0
2009-10-23 14:50:00,34.36,34.4,34.31,34.35,14100.0,27.372,27.4039,27.3322,27.364,14100.0
2009-10-23 14:55:00,34.34,34.37,34.3,34.37,12500.0,27.3561,27.38,27.3242,27.38,12500.0
2009-10-23 15:00:00,34.38,34.4,34.32,34.34,11300.0,27.3879,27.4039,27.3401,27.3561,11300.0
2009-10-23 15:05:00,34.34,34.45,34.29,34.39,15400.0,27.3561,27.4437,27.3162,27.3959,15400.0
2009-10-23 15:10:00,34.35,34.49,34.31,34.49,12700.0,27.364,27.4756,27.3322,27.4756,12700.0
2009-10-23 15:15:00,34.48,34.49,34.42,34.45,7700.0,27.4676,27.4756,27.4198,27.4437,7700.0
2009-10-23 15:20:00,34.45,34.47,34.38,34.43,13100.0,27.4437,27.4596,27.3879,27.4278,13100.0
2009-10-23 15:25:00,34.41,34.42,34.31,34.42,12500.0,27.4118,27.4198,27.3322,27.4198,12500.0
2009-10-23 15:30:00,34.42,34.43,34.29,34.38,16600.0,27.4198,27.4278,27.3162,27.3879,16600.0
2009-10-23 15:35:00,34.37,34.39,34.27,34.38,24600.0,27.38,27.3959,27.3003,27.3879,24600.0
2009-10-23 15:40:00,34.39,34.47,34.33,34.42,27000.0,27.3959,27.4596,27.3481,27.4198,27000.0
2009-10-23 15:45:00,34.43,34.56,34.43,34.53,36300.0,27.4278,27.5313,27.4278,27.5074,36300.0
2009-10-23 15:50:00,34.55,34.64,34.52,34.55,29900.0,27.5234,27.5951,27.4995,27.5234,29900.0
2009-10-23 15:55:00,34.56,34.58,34.52,34.54,32600.0,27.5313,27.5473,27.4995,27.5154,32600.0
2009-10-26 09:30:00,34.47,34.7,34.47,34.61,4100.0,27.4596,27.6429,27.4596,27.5712,4100.0
2009-10-26 09:35:00,34.56,34.8,34.56,34.8,6000.0,27.5313,27.7225,27.5313,27.7225,6000.0
2009-10-26 09:40:00,34.83,34.9,34.8,34.9,13700.0,27.7464,27.8022,27.7225,27.8022,13700.0
2009-10-26 09:45:00,34.94,35.19,34.94,35.17,13600.0,27.834,28.0332,27.834,28.0173,13600.0
2009-10-26 09:50:00,35.19,35.31,35.08,35.14,16300.0,28.0332,28.1288,27.9456,27.9934,16300.0
2009-10-26 09:55:00,35.15,35.22,35.05,35.07,15300.0,28.0013,28.0571,27.9217,27.9376,15300.0
2009-10-26 10:00:00,35.08,35.14,34.91,34.94,22100.0,27.9456,27.9934,27.8101,27.834,22100.0
2009-10-26 10:05:00,34.95,35.07,34.95,35.06,19000.0,27.842,27.9376,27.842,27.9296,19000.0
2009-10-26 10:10:00,35.06,35.12,34.99,35.01,9700.0,27.9296,27.9774,27.8739,27.8898,9700.0
2009-10-26 10:15:00,35.0,35.04,34.99,35.01,10400.0,27.8818,27.9137,27.8739,27.8898,10400.0
2009-10-26 10:20:00,35.02,35.03,34.83,34.85,13000.0,27.8978,27.9057,27.7464,27.7623,13000.0
2009-10-26 10:25:00,34.83,34.9,34.83,34.84,5200.0,27.7464,27.8022,27.7464,27.7544,5200.0
2009-10-26 10:30:00,34.82,34.85,34.76,34.78,11600.0,27.7384,27.7623,27.6907,27.7066,11600.0
2009-10-26 10:35:00,34.76,34.77,34.52,34.57,11400.0,27.6907,27.6986,27.4995,27.5393,11400.0
2009-10-26 10:40:00,34.57,34.61,34.51,34.6,9800.0,27.5393,27.5712,27.4915,27.5632,9800.0
2009-10-26 10:45:00,34.59,34.67,34.54,34.58,39600.0,27.5552,27.619,27.5154,27.5473,39600.0
2009-10-26 10:50:00,34.57,34.57,34.47,34.48,9300.0,27.5393,27.5393,27.4596,27.4676,9300.0
2009-10-26 10:55:00,34.47,34.47,34.35,34.43,12700.0,27.4596,27.4596,27.364,27.4278,12700.0
2009-10-26 11:00:00,34.44,34.46,34.33,34.46,5900.0,27.4357,27.4517,27.3481,27.4517,5900.0
2009-10-26 11:05:00,34.49,34.57,34.47,34.56,9200.0,27.4756,27.5393,27.4596,27.5313,9200.0
2009-10-26 11:10:00,34.56,34.56,34.31,34.31,9200.0,27.5313,27.5313,27.3322,27.3322,9200.0
2009-10-26 11:15:00,34.31,34.34,34.22,34.22,11800.0,27.3322,27.3561,27.2605,27.2605,11800.0
2009-10-26 11:20:00,34.22,34.31,34.17,34.19,15600.0,27.2605,27.3322,27.2206,27.2366,15600.0
2009-10-26 11:25:00,34.18,34.27,34.08,34.1,12900.0,27.2286,27.3003,27.1489,27.1649,12900.0
2009-10-26 11:30:00,34.1,34.1,33.74,33.77,16800.0,27.1649,27.1649,26.8781,26.902,16800.0
2009-10-26 11:35:00,33.79,33.85,33.5,33.6,29500.0,26.9179,26.9657,26.6869,26.7666,29500.0
2009-10-26 11:40:00,33.63,33.63,33.51,33.52,25600.0,26.7905,26.7905,26.6949,26.7028,25600.0
2009-10-26 11:45:00,33.5,33.63,33.47,33.62,23000.0,26.6869,26.7905,26.663,26.7825,23000.0
2009-10-26 11:50:00,33.62,33.68,33.55,33.57,13100.0,26.7825,26.8303,26.7267,26.7427,13100.0
2009-10-26 11:55:00,33.53,33.67,33.41,33.44,40200.0,26.7108,26.8223,26.6152,26.6391,40200.0
2009-10-26 12:00:00,33.41,33.49,33.34,33.38,15100.0,26.6152,26.6789,26.5594,26.5913,15100.0
2009-10-26 12:05:00,33.38,33.61,33.36,33.58,16900.0,26.5913,26.7745,26.5754,26.7506,16900.0
2009-10-26 12:10:00,33.59,33.61,33.47,33.61,11500.0,26.7586,26.7745,26.663,26.7745,11500.0
2009-10-26 12:15:00,33.63,33.71,33.6,33.69,7200.0,26.7905,26.8542,26.7666,26.8383,7200.0
2009-10-26 12:20:00,33.71,33.71,33.57,33.62,6500.0,26.8542,26.8542,26.7427,26.7825,6500.0
2009-10-26 12:25:00,33.63,33.68,33.56,33.64,13300.0,26.7905,26.8303,26.7347,26.7984,13300.0
2009-10-26 12:30:00,33.64,33.64,33.57,33.62,5600.0,26.7984,26.7984,26.7427,26.7825,5600.0
2009-10-26 12:35:00,33.65,33.68,33.54,33.66,7900.0,26.8064,26.8303,26.7188,26.8144,7900.0
2009-10-26 12:40:00,33.68,33.71,33.6,33.6,7400.0,26.8303,26.8542,26.7666,26.7666,7400.0
2009-10-26 12:45:00,33.62,33.65,33.55,33.58,10600.0,26.7825,26.8064,26.7267,26.7506,10600.0
2009-10-26 12:50:00,33.6,33.71,33.6,33.71,10800.0,26.7666,26.8542,26.7666,26.8542,10800.0
2009-10-26 12:55:00,33.71,33.85,33.71,33.79,17700.0,26.8542,26.9657,26.8542,26.9179,17700.0
2009-10-26 13:00:00,33.81,33.85,33.78,33.82,11000.0,26.9339,26.9657,26.91,26.9418,11000.0
2009-10-26 13:05:00,33.82,33.84,33.8,33.83,2900.0,26.9418,26.9578,26.9259,26.9498,2900.0
2009-10-26 13:10:00,33.8,33.81,33.68,33.76,7200.0,26.9259,26.9339,26.8303,26.894,7200.0
2009-10-26 13:15:00,33.74,33.78,33.62,33.63,5400.0,26.8781,26.91,26.7825,26.7905,5400.0
2009-10-26 13:20:00,33.64,33.69,33.55,33.58,8500.0,26.7984,26.8383,26.7267,26.7506,8500.0
2009-10-26 13:25:00,33.57,33.65,33.56,33.63,8900.0,26.7427,26.8064,26.7347,26.7905,8900.0
2009-10-26 13:30:00,33.64,33.66,33.61,33.64,3900.0,26.7984,26.8144,26.7745,26.7984,3900.0
2009-10-26 13:35:00,33.62,33.73,33.62,33.67,9100.0,26.7825,26.8701,26.7825,26.8223,9100.0
2009-10-26 13:40:00,33.67,33.78,33.67,33.77,5100.0,26.8223,26.91,26.8223,26.902,5100.0
2009-10-26 13:45:00,33.76,33.79,33.72,33.72,7300.0,26.894,26.9179,26.8622,26.8622,7300.0
2009-10-26 13:50:00,33.7,33.7,33.6,33.64,6700.0,26.8462,26.8462,26.7666,26.7984,6700.0
2009-10-26 13:55:00,33.66,33.77,33.66,33.68,5600.0,26.8144,26.902,26.8144,26.8303,5600.0
2009-10-26 14:00:00,33.68,33.79,33.68,33.78,14600.0,26.8303,26.9179,26.8303,26.91,14600.0
2009-10-26 14:05:00,33.78,33.83,33.75,33.75,12100.0,26.91,26.9498,26.8861,26.8861,12100.0
2009-10-26 14:10:00,33.73,33.75,33.67,33.74,7900.0,26.8701,26.8861,26.8223,26.8781,7900.0
2009-10-26 14:15:00,33.74,33.74,33.61,33.65,13100.0,26.8781,26.8781,26.7745,26.8064,13100.0
2009-10-26 14:20:00,33.64,33.75,33.64,33.65,9300.0,26.7984,26.8861,26.7984,26.8064,9300.0
2009-10-26 14:25:00,33.64,33.73,33.59,33.72,12400.0,26.7984,26.8701,26.7586,26.8622,12400.0
2009-10-26 14:30:00,33.71,33.71,33.58,33.59,15100.0,26.8542,26.8542,26.7506,26.7586,15100.0
2009-10-26 14:35:00,33.56,33.69,33.52,33.69,20100.0,26.7347,26.8383,26.7028,26.8383,20100.0
2009-10-26 14:40:00,33.68,33.68,33.54,33.59,11400.0,26.8303,26.8303,26.7188,26.7586,11400.0
2009-10-26 14:45:00,33.56,33.65,33.49,33.51,12300.0,26.7347,26.8064,26.6789,26.6949,12300.0
2009-10-26 14:50:00,33.5,33.57,33.46,33.57,10200.0,26.6869,26.7427,26.655,26.7427,10200.0
2009-10-26 14:55:00,33.57,33.73,33.57,33.63,15700.0,26.7427,26.8701,26.7427,26.7905,15700.0
2009-10-26 15:00:00,33.62,33.74,33.62,33.73,8200.0,26.7825,26.8781,26.7825,26.8701,8200.0
2009-10-26 15:05:00,33.73,33.73,33.67,33.7,29900.0,26.8701,26.8701,26.8223,26.8462,29900.0
2009-10-26 15:10:00,33.68,33.73,33.67,33.69,13000.0,26.8303,26.8701,26.8223,26.8383,13000.0
2009-10-26 15:15:00,33.69,33.85,33.68,33.8,28300.0,26.8383,26.9657,26.8303,26.9259,28300.0
2009-10-26 15:20:00,33.8,33.85,33.73,33.82,18500.0,26.9259,26.9657,26.8701,26.9418,18500.0
2009-10-26 15:25:00,33.8,33.85,33.67,33.7,20800.0,26.9259,26.9657,26.8223,26.8462,20800.0
2009-10-26 15:30:00,33.69,33.84,33.69,33.74,12100.0,26.8383,26.9578,26.8383,26.8781,12100.0
2009-10-26 15:35:00,33.74,33.75,33.68,33.7,18200.0,26.8781,26.8861,26.8303,26.8462,18200.0
2009-10-26 15:40:00,33.72,33.9,33.69,33.89,29300.0,26.8622,27.0056,26.8383,26.9976,29300.0
2009-10-26 15:45:00,33.9,34.09,33.88,34.07,35800.0,27.0056,27.1569,26.9896,27.141,35800.0
2009-10-26 15:50:00,34.05,34.07,33.88,33.98,71200.0,27.125,27.141,26.9896,27.0693,71200.0
2009-10-26 15:55:00,33.98,34.03,33.88,33.95,58600.0,27.0693,27.1091,26.9896,27.0454,58600.0
2009-10-27 09:30:00,33.4,33.95,32.51,33.0,66300.0,26.6072,27.0454,25.8982,26.2886,66300.0
2009-10-27 09:35:00,33.0,33.11,32.7,32.89,37400.0,26.2886,26.3762,26.0496,26.201,37400.0
2009-10-27 09:40:00,32.86,32.88,32.6,32.85,29900.0,26.1771,26.193,25.9699,26.1691,29900.0
2009-10-27 09:45:00,32.8,32.89,32.63,32.89,16600.0,26.1293,26.201,25.9938,26.201,16600.0
2009-10-27 09:50:00,32.92,33.0,32.82,32.87,40900.0,26.2249,26.2886,26.1452,26.185,40900.0
2009-10-27 09:55:00,32.86,32.89,32.69,32.69,58000.0,26.1771,26.201,26.0416,26.0416,58000.0
2009-10-27 10:00:00,32.71,32.71,32.22,32.41,66900.0,26.0576,26.0576,25.6672,25.8186,66900.0
2009-10-27 10:05:00,32.4,32.41,32.09,32.19,54000.0,25.8106,25.8186,25.5637,25.6433,54000.0
2009-10-27 10:10:00,32.22,32.46,32.19,32.46,24200.0,25.6672,25.8584,25.6433,25.8584,24200.0
2009-10-27 10:15:00,32.45,32.59,32.44,32.56,24500.0,25.8505,25.962,25.8425,25.9381,24500.0
2009-10-27 10:20:00,32.57,32.68,32.52,32.68,28500.0,25.946,26.0337,25.9062,26.0337,28500.0
2009-10-27 10:25:00,32.69,33.05,32.67,33.0,71100.0,26.0416,26.3284,26.0257,26.2886,71100.0
2009-10-27 10:30:00,33.02,33.03,32.9,32.98,27200.0,26.3045,26.3125,26.2089,26.2727,27200.0
2009-10-27 10:35:00,33.01,33.05,32.82,32.92,27300.0,26.2966,26.3284,26.1452,26.2249,27300.0
2009-10-27 10:40:00,32.94,33.05,32.88,32.92,43200.0,26.2408,26.3284,26.193,26.2249,43200.0
2009-10-27 10:45:00,32.95,33.03,32.89,32.98,36000.0,26.2488,26.3125,26.201,26.2727,36000.0
2009-10-27 10:50:00,32.99,33.0,32.83,32.96,30800.0,26.2806,26.2886,26.1532,26.2567,30800.0
2009-10-27 10:55:00,32.96,33.01,32.94,32.97,31900.0,26.2567,26.2966,26.2408,26.2647,31900.0
2009-10-27 11:00:00,32.98,33.01,32.83,32.83,26400.0,26.2727,26.2966,26.1532,26.1532,26400.0
2009-10-27 11:05:00,32.82,32.89,32.78,32.85,12900.0,26.1452,26.201,26.1133,26.1691,12900.0
2009-10-27 11:10:00,32.85,32.9,32.74,32.82,30600.0,26.1691,26.2089,26.0815,26.1452,30600.0
2009-10-27 11:15:00,32.79,32.94,32.75,32.92,31600.0,26.1213,26.2408,26.0894,26.2249,31600.0
2009-10-27 11:20:00,32.94,32.95,32.82,32.84,23200.0,26.2408,26.2488,26.1452,26.1611,23200.0
2009-10-27 11:25:00,32.84,33.0,32.82,33.0,11900.0,26.1611,26.2886,26.1452,26.2886,11900.0
2009-10-27 11:30:00,33.0,33.0,32.91,32.92,10500.0,26.2886,26.2886,26.2169,26.2249,10500.0
2009-10-27 11:35:00,32.93,33.01,32.93,32.99,21400.0,26.2328,26.2966,26.2328,26.2806,21400.0
2009-10-27 11:40:00,32.98,33.09,32.95,33.03,38400.0,26.2727,26.3603,26.2488,26.3125,38400.0
2009-10-27 11:45:00,33.05,33.14,33.02,33.03,21900.0,26.3284,26.4001,26.3045,26.3125,21900.0
2009-10-27 11:50:00,33.06,33.27,33.05,33.15,26500.0,26.3364,26.5037,26.3284,26.4081,26500.0
2009-10-27 11:55:00,33.16,33.31,33.1,33.29,106300.0,26.4161,26.5355,26.3683,26.5196,106300.0
2009-10-27 12:00:00,33.28,33.38,33.25,33.25,14200.0,26.5116,26.5913,26.4877,26.4877,14200.0
2009-10-27 12:05:00,33.22,33.25,33.19,33.25,8800.0,26.4639,26.4877,26.44,26.4877,8800.0
2009-10-27 12:10:00,33.25,33.33,33.25,33.32,11700.0,26.4877,26.5515,26.4877,26.5435,11700.0
2009-10-27 12:15:00,33.32,33.43,33.31,33.4,7200.0,26.5435,26.6311,26.5355,26.6072,7200.0
2009-10-27 12:20:00,33.4,33.41,33.34,33.41,10300.0,26.6072,26.6152,26.5594,26.6152,10300.0
2009-10-27 12:25:00,33.4,33.41,33.26,33.26,54400.0,26.6072,26.6152,26.4957,26.4957,54400.0
2009-10-27 12:30:00,33.25,33.3,33.22,33.24,7300.0,26.4877,26.5276,26.4639,26.4798,7300.0
2009-10-27 12:35:00,33.25,33.29,33.23,33.27,6100.0,26.4877,26.5196,26.4718,26.5037,6100.0
2009-10-27 12:40:00,33.27,33.33,33.25,33.33,5200.0,26.5037,26.5515,26.4877,26.5515,5200.0
2009-10-27 12:45:00,33.3,33.37,33.27,33.35,7700.0,26.5276,26.5833,26.5037,26.5674,7700.0
2009-10-27 12:50:00,33.36,33.37,33.33,33.33,17900.0,26.5754,26.5833,26.5515,26.5515,17900.0
2009-10-27 12:55:00,33.33,33.51,33.32,33.43,22800.0,26.5515,26.6949,26.5435,26.6311,22800.0
2009-10-27 13:00:00,33.43,33.55,33.4,33.52,18300.0,26.6311,26.7267,26.6072,26.7028,18300.0
2009-10-27 13:05:00,33.5,33.65,33.45,33.6,32000.0,26.6869,26.8064,26.6471,26.7666,32000.0
2009-10-27 13:10:00,33.59,33.64,33.55,33.61,11000.0,26.7586,26.7984,26.7267,26.7745,11000.0
2009-10-27 13:15:00,33.59,33.59,33.43,33.45,14000.0,26.7586,26.7586,26.6311,26.6471,14000.0
2009-10-27 13:20:00,33.45,33.46,33.36,33.4,8400.0,26.6471,26.655,26.5754,26.6072,8400.0
2009-10-27 13:25:00,33.4,33.46,33.39,33.4,7800.0,26.6072,26.655,26.5993,26.6072,7800.0
2009-10-27 13:30:00,33.4,33.45,33.31,33.41,16300.0,26.6072,26.6471,26.5355,26.6152,16300.0
2009-10-27 13:35:00,33.41,33.45,33.37,33.38,4200.0,26.6152,26.6471,26.5833,26.5913,4200.0
2009-10-27 13:40:00,33.41,33.44,33.36,33.4,4800.0,26.6152,26.6391,26.5754,26.6072,4800.0
2009-10-27 13:45:00,33.4,33.4,33.36,33.37,3800.0,26.6072,26.6072,26.5754,26.5833,3800.0
2009-10-27 13:50:00,33.38,33.41,33.34,33.35,9100.0,26.5913,26.6152,26.5594,26.5674,9100.0
2009-10-27 13:55:00,33.33,33.34,33.24,33.32,13300.0,26.5515,26.5594,26.4798,26.5435,13300.0
2009-10-27 14:00:00,33.34,33.34,33.21,33.21,5100.0,26.5594,26.5594,26.4559,26.4559,5100.0
2009-10-27 14:05:00,33.2,33.23,33.16,33.18,8500.0,26.4479,26.4718,26.4161,26.432,8500.0
2009-10-27 14:10:00,33.17,33.33,33.17,33.31,4700.0,26.424,26.5515,26.424,26.5355,4700.0
2009-10-27 14:15:00,33.32,33.43,33.28,33.42,6000.0,26.5435,26.6311,26.5116,26.6232,6000.0
2009-10-27 14:20:00,33.42,33.42,33.3,33.35,16500.0,26.6232,26.6232,26.5276,26.5674,16500.0
2009-10-27 14:25:00,33.35,33.4,33.27,33.29,16200.0,26.5674,26.6072,26.5037,26.5196,16200.0
2009-10-27 14:30:00,33.28,33.28,33.16,33.19,13100.0,26.5116,26.5116,26.4161,26.44,13100.0
2009-10-27 14:35:00,33.21,33.21,33.08,33.09,11500.0,26.4559,26.4559,26.3523,26.3603,11500.0
2009-10-27 14:40:00,33.08,33.15,33.06,33.08,10600.0,26.3523,26.4081,26.3364,26.3523,10600.0
2009-10-27 14:45:00,33.08,33.12,33.07,33.12,11200.0,26.3523,26.3842,26.3444,26.3842,11200.0
2009-10-27 14:50:00,33.12,33.18,33.12,33.16,13300.0,26.3842,26.432,26.3842,26.4161,13300.0
2009-10-27 14:55:00,33.17,33.21,33.09,33.1,23200.0,26.424,26.4559,26.3603,26.3683,23200.0
2009-10-27 15:00:00,33.1,33.12,33.02,33.07,18300.0,26.3683,26.3842,26.3045,26.3444,18300.0
2009-10-27 15:05:00,33.07,33.1,33.01,33.08,19600.0,26.3444,26.3683,26.2966,26.3523,19600.0
2009-10-27 15:10:00,33.09,33.12,33.05,33.11,18300.0,26.3603,26.3842,26.3284,26.3762,18300.0
2009-10-27 15:15:00,33.11,33.21,33.08,33.2,21500.0,26.3762,26.4559,26.3523,26.4479,21500.0
2009-10-27 15:20:00,33.2,33.21,33.07,33.1,27000.0,26.4479,26.4559,26.3444,26.3683,27000.0
2009-10-27 15:25:00,33.1,33.12,33.03,33.04,22500.0,26.3683,26.3842,26.3125,26.3205,22500.0
2009-10-27 15:30:00,33.04,33.04,32.94,32.95,50400.0,26.3205,26.3205,26.2408,26.2488,50400.0
2009-10-27 15:35:00,32.94,33.01,32.91,33.01,26300.0,26.2408,26.2966,26.2169,26.2966,26300.0
2009-10-27 15:40:00,33.01,33.1,33.01,33.08,31200.0,26.2966,26.3683,26.2966,26.3523,31200.0
2009-10-27 15:45:00,33.07,33.1,33.0,33.02,24000.0,26.3444,26.3683,26.2886,26.3045,24000.0
2009-10-27 15:50:00,33.04,33.06,33.0,33.06,22100.0,26.3205,26.3364,26.2886,26.3364,22100.0
2009-10-27 15:55:00,33.04,33.06,32.96,33.02,85900.0,26.3205,26.3364,26.2567,26.3045,85900.0
2009-10-28 09:30:00,33.42,33.64,33.08,33.55,115300.0,26.6232,26.7984,26.3523,26.7267,115300.0
2009-10-28 09:35:00,33.55,33.71,33.29,33.52,32300.0,26.7267,26.8542,26.5196,26.7028,32300.0
2009-10-28 09:40:00,33.5,33.83,33.39,33.78,21600.0,26.6869,26.9498,26.5993,26.91,21600.0
2009-10-28 09:45:00,33.77,33.92,33.58,33.61,14600.0,26.902,27.0215,26.7506,26.7745,14600.0
2009-10-28 09:50:00,33.61,33.84,33.6,33.61,13900.0,26.7745,26.9578,26.7666,26.7745,13900.0
2009-10-28 09:55:00,33.63,33.75,33.54,33.58,17800.0,26.7905,26.8861,26.7188,26.7506,17800.0
2009-10-28 10:00:00,33.58,33.58,33.14,33.15,46200.0,26.7506,26.7506,26.4001,26.4081,46200.0
2009-10-28 10:05:00,33.17,33.29,33.06,33.25,19500.0,26.424,26.5196,26.3364,26.4877,19500.0
2009-10-28 10:10:00,33.25,33.36,33.18,33.26,15600.0,26.4877,26.5754,26.432,26.4957,15600.0
2009-10-28 10:15:00,33.29,33.32,33.14,33.32,51100.0,26.5196,26.5435,26.4001,26.5435,51100.0
2009-10-28 10:20:00,33.33,33.35,33.23,33.33,19100.0,26.5515,26.5674,26.4718,26.5515,19100.0
2009-10-28 10:25:00,33.33,33.33,33.09,33.09,31600.0,26.5515,26.5515,26.3603,26.3603,31600.0
2009-10-28 10:30:00,33.07,33.11,32.79,33.04,51400.0,26.3444,26.3762,26.1213,26.3205,51400.0
2009-10-28 10:35:00,33.04,33.04,32.84,32.9,10100.0,26.3205,26.3205,26.1611,26.2089,10100.0
2009-10-28 10:40:00,32.89,32.89,32.78,32.8,7500.0,26.201,26.201,26.1133,26.1293,7500.0
2009-10-28 10:45:00,32.82,32.84,32.59,32.59,11900.0,26.1452,26.1611,25.962,25.962,11900.0
2009-10-28 10:50:00,32.59,32.61,32.3,32.39,21800.0,25.962,25.9779,25.731,25.8027,21800.0
2009-10-28 10:55:00,32.35,32.5,32.35,32.48,10400.0,25.7708,25.8903,25.7708,25.8743,10400.0
2009-10-28 11:00:00,32.48,32.54,32.4,32.51,9900.0,25.8743,25.9221,25.8106,25.8982,9900.0
2009-10-28 11:05:00,32.51,32.65,32.49,32.63,18700.0,25.8982,26.0098,25.8823,25.9938,18700.0
2009-10-28 11:10:00,32.62,32.62,32.55,32.59,18300.0,25.9859,25.9859,25.9301,25.962,18300.0
2009-10-28 11:15:00,32.59,32.72,32.59,32.71,9700.0,25.962,26.0655,25.962,26.0576,9700.0
2009-10-28 11:20:00,32.7,32.72,32.64,32.65,22500.0,26.0496,26.0655,26.0018,26.0098,22500.0
2009-10-28 11:25:00,32.65,32.69,32.6,32.6,20400.0,26.0098,26.0416,25.9699,25.9699,20400.0
2009-10-28 11:30:00,32.6,32.64,32.58,32.63,35600.0,25.9699,26.0018,25.954,25.9938,35600.0
2009-10-28 11:35:00,32.61,32.65,32.56,32.65,22200.0,25.9779,26.0098,25.9381,26.0098,22200.0
2009-10-28 11:40:00,32.62,32.64,32.51,32.57,20400.0,25.9859,26.0018,25.8982,25.946,20400.0
2009-10-28 11:45:00,32.57,32.59,32.5,32.5,13900.0,25.946,25.962,25.8903,25.8903,13900.0
2009-10-28 11:50:00,32.5,32.51,32.47,32.49,8600.0,25.8903,25.8982,25.8664,25.8823,8600.0
2009-10-28 11:55:00,32.49,32.49,32.38,32.38,12500.0,25.8823,25.8823,25.7947,25.7947,12500.0
2009-10-28 12:00:00,32.39,32.43,32.37,32.4,6900.0,25.8027,25.8345,25.7867,25.8106,6900.0
2009-10-28 12:05:00,32.41,32.41,32.34,32.37,7800.0,25.8186,25.8186,25.7628,25.7867,7800.0
2009-10-28 12:10:00,32.37,32.37,32.31,32.35,8000.0,25.7867,25.7867,25.7389,25.7708,8000.0
2009-10-28 12:15:00,32.34,32.34,32.21,32.22,13700.0,25.7628,25.7628,25.6593,25.6672,13700.0
2009-10-28 12:20:00,32.21,32.22,32.02,32.02,12100.0,25.6593,25.6672,25.5079,25.5079,12100.0
2009-10-28 12:25:00,32.02,32.07,32.0,32.04,11500.0,25.5079,25.5477,25.492,25.5238,11500.0
2009-10-28 12:30:00,32.04,32.08,32.04,32.04,5300.0,25.5238,25.5557,25.5238,25.5238,5300.0
2009-10-28 12:35:00,32.06,32.06,31.95,31.96,2000.0,25.5398,25.5398,25.4521,25.4601,2000.0
2009-10-28 12:40:00,31.96,31.96,31.91,31.95,5800.0,25.4601,25.4601,25.4203,25.4521,5800.0
2009-10-28 12:45:00,31.97,32.07,31.97,32.06,11000.0,25.4681,25.5477,25.4681,25.5398,11000.0
2009-10-28 12:50:00,32.06,32.06,31.86,31.91,7900.0,25.5398,25.5398,25.3804,25.4203,7900.0
2009-10-28 12:55:00,31.91,31.94,31.88,31.91,4100.0,25.4203,25.4442,25.3964,25.4203,4100.0
2009-10-28 13:00:00,31.93,32.02,31.91,32.02,5200.0,25.4362,25.5079,25.4203,25.5079,5200.0
2009-10-28 13:05:00,32.04,32.06,32.03,32.06,5600.0,25.5238,25.5398,25.5159,25.5398,5600.0
2009-10-28 13:10:00,32.06,32.12,32.05,32.12,5600.0,25.5398,25.5876,25.5318,25.5876,5600.0
2009-10-28 13:15:00,32.12,32.23,32.12,32.14,7200.0,25.5876,25.6752,25.5876,25.6035,7200.0
2009-10-28 13:20:00,32.15,32.19,32.12,32.18,5700.0,25.6115,25.6433,25.5876,25.6354,5700.0
2009-10-28 13:25:00,32.17,32.19,31.99,32.06,8800.0,25.6274,25.6433,25.484,25.5398,8800.0
2009-10-28 13:30:00,32.05,32.11,32.04,32.05,6700.0,25.5318,25.5796,25.5238,25.5318,6700.0
2009-10-28 13:35:00,32.03,32.07,31.97,31.97,8300.0,25.5159,25.5477,25.4681,25.4681,8300.0
2009-10-28 13:40:00,31.98,32.12,31.98,32.05,7900.0,25.476,25.5876,25.476,25.5318,7900.0
2009-10-28 13:45:00,32.07,32.13,32.03,32.03,4800.0,25.5477,25.5955,25.5159,25.5159,4800.0
2009-10-28 13:50:00,32.04,32.07,31.99,32.07,5000.0,25.5238,25.5477,25.484,25.5477,5000.0
2009-10-28 13:55:00,32.07,32.07,32.01,32.04,4100.0,25.5477,25.5477,25.4999,25.5238,4100.0
2009-10-28 14:00:00,32.03,32.1,31.94,32.09,8800.0,25.5159,25.5716,25.4442,25.5637,8800.0
2009-10-28 14:05:00,32.1,32.12,32.04,32.11,6200.0,25.5716,25.5876,25.5238,25.5796,6200.0
2009-10-28 14:10:00,32.12,32.15,32.07,32.1,7400.0,25.5876,25.6115,25.5477,25.5716,7400.0
2009-10-28 14:15:00,32.1,32.16,32.03,32.05,9100.0,25.5716,25.6194,25.5159,25.5318,9100.0
2009-10-28 14:20:00,32.03,32.08,31.93,32.08,9700.0,25.5159,25.5557,25.4362,25.5557,9700.0
2009-10-28 14:25:00,32.09,32.11,32.0,32.0,5700.0,25.5637,25.5796,25.492,25.492,5700.0
2009-10-28 14:30:00,31.99,32.06,31.99,32.03,6100.0,25.484,25.5398,25.484,25.5159,6100.0
2009-10-28 14:35:00,32.01,32.04,31.91,31.96,8100.0,25.4999,25.5238,25.4203,25.4601,8100.0
2009-10-28 14:40:00,31.94,32.03,31.94,32.03,11400.0,25.4442,25.5159,25.4442,25.5159,11400.0
2009-10-28 14:45:00,31.99,32.01,31.92,31.98,7900.0,25.484,25.4999,25.4282,25.476,7900.0
2009-10-28 14:50:00,32.02,32.1,31.96,32.0,6600.0,25.5079,25.5716,25.4601,25.492,6600.0
2009-10-28 14:55:00,32.01,32.03,31.96,31.96,5900.0,25.4999,25.5159,25.4601,25.4601,5900.0
2009-10-28 15:00:00,31.94,32.06,31.93,32.06,11500.0,25.4442,25.5398,25.4362,25.5398,11500.0
2009-10-28 15:05:00,32.08,32.12,32.05,32.07,17000.0,25.5557,25.5876,25.5318,25.5477,17000.0
2009-10-28 15:10:00,32.05,32.06,31.92,31.92,8200.0,25.5318,25.5398,25.4282,25.4282,8200.0
2009-10-28 15:15:00,31.94,32.05,31.92,32.05,4100.0,25.4442,25.5318,25.4282,25.5318,4100.0
2009-10-28 15:20:00,32.04,32.05,31.96,31.97,6500.0,25.5238,25.5318,25.4601,25.4681,6500.0
2009-10-28 15:25:00,31.96,32.0,31.91,32.0,7000.0,25.4601,25.492,25.4203,25.492,7000.0
2009-10-28 15:30:00,32.0,32.01,31.93,31.94,9000.0,25.492,25.4999,25.4362,25.4442,9000.0
2009-10-28 15:35:00,31.93,31.93,31.82,31.83,7400.0,25.4362,25.4362,25.3486,25.3565,7400.0
2009-10-28 15:40:00,31.85,31.94,31.83,31.9,10100.0,25.3725,25.4442,25.3565,25.4123,10100.0
2009-10-28 15:45:00,31.9,31.99,31.9,31.99,11400.0,25.4123,25.484,25.4123,25.484,11400.0
2009-10-28 15:50:00,31.98,31.98,31.87,31.87,15100.0,25.476,25.476,25.3884,25.3884,15100.0
2009-10-28 15:55:00,31.88,31.92,31.82,31.9,29000.0,25.3964,25.4282,25.3486,25.4123,29000.0
2009-10-29 09:30:00,32.09,32.38,32.02,32.2,11700.0,25.5637,25.7947,25.5079,25.6513,11700.0
2009-10-29 09:35:00,32.22,32.3,32.09,32.25,15200.0,25.6672,25.731,25.5637,25.6911,15200.0
2009-10-29 09:40:00,32.25,32.4,32.25,32.36,10000.0,25.6911,25.8106,25.6911,25.7788,10000.0
2009-10-29 09:45:00,32.35,32.49,32.35,32.42,18900.0,25.7708,25.8823,25.7708,25.8266,18900.0
2009-10-29 09:50:00,32.44,32.56,32.43,32.51,27900.0,25.8425,25.9381,25.8345,25.8982,27900.0
2009-10-29 09:55:00,32.51,32.67,32.51,32.64,22900.0,25.8982,26.0257,25.8982,26.0018,22900.0
2009-10-29 10:00:00,32.67,32.92,32.49,32.8,24100.0,26.0257,26.2249,25.8823,26.1293,24100.0
2009-10-29 10:05:00,32.8,32.93,32.75,32.83,10600.0,26.1293,26.2328,26.0894,26.1532,10600.0
2009-10-29 10:10:00,32.84,32.86,32.79,32.85,6500.0,26.1611,26.1771,26.1213,26.1691,6500.0
2009-10-29 10:15:00,32.86,32.95,32.83,32.94,8400.0,26.1771,26.2488,26.1532,26.2408,8400.0
2009-10-29 10:20:00,32.92,33.07,32.83,32.85,17700.0,26.2249,26.3444,26.1532,26.1691,17700.0
2009-10-29 10:25:00,32.87,32.92,32.86,32.88,7600.0,26.185,26.2249,26.1771,26.193,7600.0
2009-10-29 10:30:00,32.88,32.88,32.83,32.85,20800.0,26.193,26.193,26.1532,26.1691,20800.0
2009-10-29 10:35:00,32.85,33.03,32.85,32.97,12000.0,26.1691,26.3125,26.1691,26.2647,12000.0
2009-10-29 10:40:00,32.99,33.05,32.89,32.98,12900.0,26.2806,26.3284,26.201,26.2727,12900.0
2009-10-29 10:45:00,32.99,33.03,32.97,33.03,4300.0,26.2806,26.3125,26.2647,26.3125,4300.0
2009-10-29 10:50:00,33.04,33.05,33.0,33.03,4700.0,26.3205,26.3284,26.2886,26.3125,4700.0
2009-10-29 10:55:00,33.03,33.1,32.99,33.1,4200.0,26.3125,26.3683,26.2806,26.3683,4200.0
2009-10-29 11:00:00,33.09,33.15,33.06,33.06,8400.0,26.3603,26.4081,26.3364,26.3364,8400.0
2009-10-29 11:05:00,33.06,33.2,33.06,33.12,6600.0,26.3364,26.4479,26.3364,26.3842,6600.0
2009-10-29 11:10:00,33.13,33.21,33.05,33.14,8100.0,26.3922,26.4559,26.3284,26.4001,8100.0
2009-10-29 11:15:00,33.16,33.22,33.13,33.16,12900.0,26.4161,26.4639,26.3922,26.4161,12900.0
2009-10-29 11:20:00,33.19,33.21,33.14,33.17,3700.0,26.44,26.4559,26.4001,26.424,3700.0
2009-10-29 11:25:00,33.18,33.18,33.11,33.11,1200.0,26.432,26.432,26.3762,26.3762,1200.0
2009-10-29 11:30:00,33.12,33.23,33.12,33.21,3200.0,26.3842,26.4718,26.3842,26.4559,3200.0
2009-10-29 11:35:00,33.21,33.24,33.17,33.19,3400.0,26.4559,26.4798,26.424,26.44,3400.0
2009-10-29 11:40:00,33.23,33.26,33.1,33.14,3600.0,26.4718,26.4957,26.3683,26.4001,3600.0
2009-10-29 11:45:00,33.13,33.21,33.12,33.19,16100.0,26.3922,26.4559,26.3842,26.44,16100.0
2009-10-29 11:50:00,33.18,33.21,33.15,33.18,5300.0,26.432,26.4559,26.4081,26.432,5300.0
2009-10-29 11:55:00,33.2,33.2,33.11,33.16,3800.0,26.4479,26.4479,26.3762,26.4161,3800.0
2009-10-29 12:00:00,33.16,33.21,33.1,33.16,25200.0,26.4161,26.4559,26.3683,26.4161,25200.0
2009-10-29 12:05:00,33.17,33.23,33.15,33.17,17900.0,26.424,26.4718,26.4081,26.424,17900.0
2009-10-29 12:10:00,33.21,33.21,33.15,33.16,6000.0,26.4559,26.4559,26.4081,26.4161,6000.0
2009-10-29 12:15:00,33.15,33.2,33.15,33.2,8800.0,26.4081,26.4479,26.4081,26.4479,8800.0
2009-10-29 12:20:00,33.16,33.18,33.13,33.13,2900.0,26.4161,26.432,26.3922,26.3922,2900.0
2009-10-29 12:25:00,33.13,33.24,33.13,33.18,2600.0,26.3922,26.4798,26.3922,26.432,2600.0
2009-10-29 12:30:00,33.2,33.26,33.19,33.21,5700.0,26.4479,26.4957,26.44,26.4559,5700.0
2009-10-29 12:35:00,33.22,33.32,33.2,33.21,4900.0,26.4639,26.5435,26.4479,26.4559,4900.0
2009-10-29 12:40:00,33.19,33.28,33.19,33.28,5800.0,26.44,26.5116,26.44,26.5116,5800.0
2009-10-29 12:45:00,33.26,33.28,33.24,33.27,3300.0,26.4957,26.5116,26.4798,26.5037,3300.0
2009-10-29 12:50:00,33.28,33.28,33.23,33.26,4100.0,26.5116,26.5116,26.4718,26.4957,4100.0
2009-10-29 12:55:00,33.26,33.26,33.25,33.25,2400.0,26.4957,26.4957,26.4877,26.4877,2400.0
2009-10-29 13:00:00,33.25,33.29,33.24,33.26,10600.0,26.4877,26.5196,26.4798,26.4957,10600.0
2009-10-29 13:05:00,33.25,33.3,33.25,33.3,4200.0,26.4877,26.5276,26.4877,26.5276,4200.0
2009-10-29 13:10:00,33.28,33.28,33.25,33.25,3700.0,26.5116,26.5116,26.4877,26.4877,3700.0
2009-10-29 13:15:00,33.25,33.32,33.25,33.32,7000.0,26.4877,26.5435,26.4877,26.5435,7000.0
2009-10-29 13:20:00,33.31,33.39,33.31,33.34,3800.0,26.5355,26.5993,26.5355,26.5594,3800.0
2009-10-29 13:25:00,33.33,33.33,33.26,33.28,5100.0,26.5515,26.5515,26.4957,26.5116,5100.0
2009-10-29 13:30:00,33.27,33.32,33.25,33.27,4800.0,26.5037,26.5435,26.4877,26.5037,4800.0
2009-10-29 13:35:00,33.25,33.32,33.24,33.25,9400.0,26.4877,26.5435,26.4798,26.4877,9400.0
2009-10-29 13:40:00,33.28,33.33,33.24,33.27,5300.0,26.5116,26.5515,26.4798,26.5037,5300.0
2009-10-29 13:45:00,33.29,33.31,33.24,33.27,9300.0,26.5196,26.5355,26.4798,26.5037,9300.0
2009-10-29 13:50:00,33.26,33.28,33.25,33.25,2000.0,26.4957,26.5116,26.4877,26.4877,2000.0
2009-10-29 13:55:00,33.26,33.26,33.15,33.19,9800.0,26.4957,26.4957,26.4081,26.44,9800.0
2009-10-29 14:00:00,33.21,33.21,33.16,33.16,2500.0,26.4559,26.4559,26.4161,26.4161,2500.0
2009-10-29 14:05:00,33.16,33.16,33.11,33.14,4100.0,26.4161,26.4161,26.3762,26.4001,4100.0
2009-10-29 14:10:00,33.12,33.12,33.1,33.1,8100.0,26.3842,26.3842,26.3683,26.3683,8100.0
2009-10-29 14:15:00,33.11,33.18,33.1,33.1,11200.0,26.3762,26.432,26.3683,26.3683,11200.0
2009-10-29 14:20:00,33.1,33.16,33.09,33.13,8700.0,26.3683,26.4161,26.3603,26.3922,8700.0
2009-10-29 14:25:00,33.14,33.17,33.1,33.12,6200.0,26.4001,26.424,26.3683,26.3842,6200.0
2009-10-29 14:30:00,33.11,33.18,33.11,33.18,5100.0,26.3762,26.432,26.3762,26.432,5100.0
2009-10-29 14:35:00,33.17,33.18,33.13,33.14,1400.0,26.424,26.432,26.3922,26.4001,1400.0
2009-10-29 14:40:00,33.16,33.26,33.15,33.2,13700.0,26.4161,26.4957,26.4081,26.4479,13700.0
2009-10-29 14:45:00,33.2,33.22,33.19,33.2,1400.0,26.4479,26.4639,26.44,26.4479,1400.0
2009-10-29 14:50:00,33.17,33.26,33.17,33.24,3400.0,26.424,26.4957,26.424,26.4798,3400.0
2009-10-29 14:55:00,33.21,33.23,33.16,33.21,5700.0,26.4559,26.4718,26.4161,26.4559,5700.0
2009-10-29 15:00:00,33.23,33.26,33.21,33.24,3800.0,26.4718,26.4957,26.4559,26.4798,3800.0
2009-10-29 15:05:00,33.25,33.31,33.25,33.28,3800.0,26.4877,26.5355,26.4877,26.5116,3800.0
2009-10-29 15:10:00,33.26,33.31,33.25,33.31,6400.0,26.4957,26.5355,26.4877,26.5355,6400.0
2009-10-29 15:15:00,33.26,33.27,33.18,33.19,3500.0,26.4957,26.5037,26.432,26.44,3500.0
2009-10-29 15:20:00,33.19,33.21,33.12,33.14,9200.0,26.44,26.4559,26.3842,26.4001,9200.0
2009-10-29 15:25:00,33.13,33.23,33.13,33.23,9700.0,26.3922,26.4718,26.3922,26.4718,9700.0
2009-10-29 15:30:00,33.21,33.24,33.18,33.2,12600.0,26.4559,26.4798,26.432,26.4479,12600.0
2009-10-29 15:35:00,33.2,33.21,33.14,33.18,7000.0,26.4479,26.4559,26.4001,26.432,7000.0
2009-10-29 15:40:00,33.17,33.17,33.1,33.15,36000.0,26.424,26.424,26.3683,26.4081,36000.0
2009-10-29 15:45:00,33.15,33.16,33.1,33.14,23400.0,26.4081,26.4161,26.3683,26.4001,23400.0
2009-10-29 15:50:00,33.13,33.13,33.05,33.09,14000.0,26.3922,26.3922,26.3284,26.3603,14000.0
2009-10-29 15:55:00,33.1,33.21,33.1,33.18,30400.0,26.3683,26.4559,26.3683,26.432,30400.0
2009-10-30 09:30:00,32.91,32.97,32.75,32.81,11500.0,26.2169,26.2647,26.0894,26.1372,11500.0
2009-10-30 09:35:00,32.81,32.89,32.75,32.89,4100.0,26.1372,26.201,26.0894,26.201,4100.0
2009-10-30 09:40:00,32.9,33.09,32.7,33.03,17100.0,26.2089,26.3603,26.0496,26.3125,17100.0
2009-10-30 09:45:00,33.06,33.17,32.8,32.83,11100.0,26.3364,26.424,26.1293,26.1532,11100.0
2009-10-30 09:50:00,32.8,32.89,32.74,32.87,23600.0,26.1293,26.201,26.0815,26.185,23600.0
2009-10-30 09:55:00,32.83,32.93,32.76,32.8,10100.0,26.1532,26.2328,26.0974,26.1293,10100.0
2009-10-30 10:00:00,32.82,33.04,32.79,32.92,11500.0,26.1452,26.3205,26.1213,26.2249,11500.0
2009-10-30 10:05:00,32.89,32.99,32.86,32.86,5200.0,26.201,26.2806,26.1771,26.1771,5200.0
2009-10-30 10:10:00,32.89,32.93,32.76,32.92,8200.0,26.201,26.2328,26.0974,26.2249,8200.0
2009-10-30 10:15:00,32.91,32.91,32.7,32.8,10300.0,26.2169,26.2169,26.0496,26.1293,10300.0
2009-10-30 10:20:00,32.8,32.84,32.75,32.8,9500.0,26.1293,26.1611,26.0894,26.1293,9500.0
2009-10-30 10:25:00,32.83,32.87,32.78,32.85,10500.0,26.1532,26.185,26.1133,26.1691,10500.0
2009-10-30 10:30:00,32.85,32.86,32.75,32.8,27200.0,26.1691,26.1771,26.0894,26.1293,27200.0
2009-10-30 10:35:00,32.8,32.81,32.68,32.8,20600.0,26.1293,26.1372,26.0337,26.1293,20600.0
2009-10-30 10:40:00,32.8,32.82,32.73,32.79,15800.0,26.1293,26.1452,26.0735,26.1213,15800.0
2009-10-30 10:45:00,32.79,32.82,32.65,32.68,17300.0,26.1213,26.1452,26.0098,26.0337,17300.0
2009-10-30 10:50:00,32.67,32.76,32.64,32.71,6800.0,26.0257,26.0974,26.0018,26.0576,6800.0
2009-10-30 10:55:00,32.69,32.77,32.68,32.73,13700.0,26.0416,26.1054,26.0337,26.0735,13700.0
2009-10-30 11:00:00,32.73,32.76,32.67,32.72,8900.0,26.0735,26.0974,26.0257,26.0655,8900.0
2009-10-30 11:05:00,32.71,32.74,32.63,32.67,10800.0,26.0576,26.0815,25.9938,26.0257,10800.0
2009-10-30 11:10:00,32.68,32.72,32.65,32.65,4900.0,26.0337,26.0655,26.0098,26.0098,4900.0
2009-10-30 11:15:00,32.64,32.66,32.58,32.59,4500.0,26.0018,26.0177,25.954,25.962,4500.0
2009-10-30 11:20:00,32.61,32.62,32.5,32.5,10200.0,25.9779,25.9859,25.8903,25.8903,10200.0
2009-10-30 11:25:00,32.5,32.56,32.48,32.55,2800.0,25.8903,25.9381,25.8743,25.9301,2800.0
2009-10-30 11:30:00,32.54,32.57,32.54,32.55,5000.0,25.9221,25.946,25.9221,25.9301,5000.0
2009-10-30 11:35:00,32.51,32.51,32.26,32.32,7700.0,25.8982,25.8982,25.6991,25.7469,7700.0
2009-10-30 11:40:00,32.33,32.33,32.28,32.3,3300.0,25.7549,25.7549,25.715,25.731,3300.0
2009-10-30 11:45:00,32.28,32.28,32.14,32.14,6000.0,25.715,25.715,25.6035,25.6035,6000.0
2009-10-30 11:50:00,32.16,32.27,32.09,32.2,31300.0,25.6194,25.7071,25.5637,25.6513,31300.0
2009-10-30 11:55:00,32.21,32.21,32.09,32.13,10500.0,25.6593,25.6593,25.5637,25.5955,10500.0
2009-10-30 12:00:00,32.14,32.16,32.04,32.04,18400.0,25.6035,25.6194,25.5238,25.5238,18400.0
2009-10-30 12:05:00,32.04,32.07,32.0,32.04,28300.0,25.5238,25.5477,25.492,25.5238,28300.0
2009-10-30 12:10:00,32.06,32.07,31.87,31.89,22400.0,25.5398,25.5477,25.3884,25.4043,22400.0
2009-10-30 12:15:00,31.89,31.9,31.8,31.84,7100.0,25.4043,25.4123,25.3326,25.3645,7100.0
2009-10-30 12:20:00,31.86,31.9,31.79,31.79,6900.0,25.3804,25.4123,25.3247,25.3247,6900.0
2009-10-30 12:25:00,31.78,31.8,31.59,31.65,14000.0,25.3167,25.3326,25.1654,25.2132,14000.0
2009-10-30 12:30:00,31.65,31.72,31.58,31.6,19600.0,25.2132,25.2689,25.1574,25.1733,19600.0
2009-10-30 12:35:00,31.6,31.68,31.59,31.68,25700.0,25.1733,25.237,25.1654,25.237,25700.0
2009-10-30 12:40:00,31.67,31.73,31.67,31.67,7100.0,25.2291,25.2769,25.2291,25.2291,7100.0
2009-10-30 12:45:00,31.69,31.72,31.38,31.5,22000.0,25.245,25.2689,24.9981,25.0937,22000.0
2009-10-30 12:50:00,31.51,31.57,31.49,31.57,10800.0,25.1016,25.1494,25.0857,25.1494,10800.0
2009-10-30 12:55:00,31.58,31.59,31.48,31.49,19200.0,25.1574,25.1654,25.0777,25.0857,19200.0
2009-10-30 13:00:00,31.49,31.62,31.49,31.58,21000.0,25.0857,25.1893,25.0857,25.1574,21000.0
2009-10-30 13:05:00,31.58,31.65,31.54,31.54,10500.0,25.1574,25.2132,25.1255,25.1255,10500.0
2009-10-30 13:10:00,31.57,31.7,31.54,31.57,13600.0,25.1494,25.253,25.1255,25.1494,13600.0
2009-10-30 13:15:00,31.57,31.69,31.55,31.56,11500.0,25.1494,25.245,25.1335,25.1415,11500.0
2009-10-30 13:20:00,31.56,31.56,31.44,31.53,6500.0,25.1415,25.1415,25.0459,25.1176,6500.0
2009-10-30 13:25:00,31.53,31.57,31.45,31.5,5200.0,25.1176,25.1494,25.0538,25.0937,5200.0
2009-10-30 13:30:00,31.5,31.54,31.28,31.29,14900.0,25.0937,25.1255,24.9184,24.9264,14900.0
2009-10-30 13:35:00,31.29,31.4,31.29,31.32,14400.0,24.9264,25.014,24.9264,24.9503,14400.0
2009-10-30 13:40:00,31.31,31.43,31.3,31.39,9900.0,24.9423,25.0379,24.9343,25.006,9900.0
2009-10-30 13:45:00,31.39,31.48,31.34,31.46,15000.0,25.006,25.0777,24.9662,25.0618,15000.0
2009-10-30 13:50:00,31.45,31.45,31.32,31.32,4200.0,25.0538,25.0538,24.9503,24.9503,4200.0
2009-10-30 13:55:00,31.33,31.44,31.32,31.36,6900.0,24.9582,25.0459,24.9503,24.9821,6900.0
2009-10-30 14:00:00,31.37,31.55,31.36,31.54,5300.0,24.9901,25.1335,24.9821,25.1255,5300.0
2009-10-30 14:05:00,31.54,31.74,31.5,31.68,20200.0,25.1255,25.2848,25.0937,25.237,20200.0
2009-10-30 14:10:00,31.68,31.68,31.62,31.64,5600.0,25.237,25.237,25.1893,25.2052,5600.0
2009-10-30 14:15:00,31.62,31.63,31.45,31.61,12200.0,25.1893,25.1972,25.0538,25.1813,12200.0
2009-10-30 14:20:00,31.61,31.63,31.45,31.47,7900.0,25.1813,25.1972,25.0538,25.0698,7900.0
2009-10-30 14:25:00,31.46,31.52,31.45,31.5,4300.0,25.0618,25.1096,25.0538,25.0937,4300.0
2009-10-30 14:30:00,31.49,31.49,31.39,31.41,7200.0,25.0857,25.0857,25.006,25.022,7200.0
2009-10-30 14:35:00,31.41,31.46,31.32,31.42,7000.0,25.022,25.0618,24.9503,25.0299,7000.0
2009-10-30 14:40:00,31.41,31.44,31.31,31.37,6900.0,25.022,25.0459,24.9423,24.9901,6900.0
2009-10-30 14:45:00,31.36,31.47,31.33,31.38,7000.0,24.9821,25.0698,24.9582,24.9981,7000.0
2009-10-30 14:50:00,31.4,31.52,31.34,31.44,8000.0,25.014,25.1096,24.9662,25.0459,8000.0
2009-10-30 14:55:00,31.43,31.54,31.41,31.43,9400.0,25.0379,25.1255,25.022,25.0379,9400.0
2009-10-30 15:00:00,31.43,31.45,31.34,31.38,14500.0,25.0379,25.0538,24.9662,24.9981,14500.0
2009-10-30 15:05:00,31.38,31.38,31.21,31.3,19900.0,24.9981,24.9981,24.8626,24.9343,19900.0
2009-10-30 15:10:00,31.29,31.51,31.29,31.44,20500.0,24.9264,25.1016,24.9264,25.0459,20500.0
2009-10-30 15:15:00,31.43,31.47,31.3,31.3,26900.0,25.0379,25.0698,24.9343,24.9343,26900.0
2009-10-30 15:20:00,31.31,31.51,31.31,31.38,21200.0,24.9423,25.1016,24.9423,24.9981,21200.0
2009-10-30 15:25:00,31.42,31.53,31.35,31.48,35100.0,25.0299,25.1176,24.9742,25.0777,35100.0
2009-10-30 15:30:00,31.45,31.67,31.45,31.63,31700.0,25.0538,25.2291,25.0538,25.1972,31700.0
2009-10-30 15:35:00,31.63,31.7,31.6,31.66,39500.0,25.1972,25.253,25.1733,25.2211,39500.0
2009-10-30 15:40:00,31.68,31.76,31.67,31.67,28000.0,25.237,25.3008,25.2291,25.2291,28000.0
2009-10-30 15:45:00,31.69,31.79,31.59,31.76,30900.0,25.245,25.3247,25.1654,25.3008,30900.0
2009-10-30 15:50:00,31.76,31.76,31.56,31.66,60300.0,25.3008,25.3008,25.1415,25.2211,60300.0
2009-10-30 15:55:00,31.67,31.67,31.59,31.59,66700.0,25.2291,25.2291,25.1654,25.1654,66700.0
2009-11-02 09:30:00,31.75,31.81,31.45,31.5,10800.0,25.2928,25.3406,25.0538,25.0937,10800.0
2009-11-02 09:35:00,31.51,31.63,31.45,31.6,6400.0,25.1016,25.1972,25.0538,25.1733,6400.0
2009-11-02 09:40:00,31.57,31.63,31.4,31.4,6300.0,25.1494,25.1972,25.014,25.014,6300.0
2009-11-02 09:45:00,31.4,31.4,31.19,31.32,4700.0,25.014,25.014,24.8467,24.9503,4700.0
2009-11-02 09:50:00,31.28,31.62,31.25,31.56,19100.0,24.9184,25.1893,24.8945,25.1415,19100.0
2009-11-02 09:55:00,31.54,31.61,31.42,31.52,7600.0,25.1255,25.1813,25.0299,25.1096,7600.0
2009-11-02 10:00:00,31.48,32.12,31.48,32.07,34100.0,25.0777,25.5876,25.0777,25.5477,34100.0
2009-11-02 10:05:00,32.11,32.18,31.93,31.93,7300.0,25.5796,25.6354,25.4362,25.4362,7300.0
2009-11-02 10:10:00,31.93,31.96,31.79,31.83,9100.0,25.4362,25.4601,25.3247,25.3565,9100.0
2009-11-02 10:15:00,31.85,32.13,31.83,32.13,4900.0,25.3725,25.5955,25.3565,25.5955,4900.0
2009-11-02 10:20:00,32.14,32.14,31.94,32.0,12900.0,25.6035,25.6035,25.4442,25.492,12900.0
2009-11-02 10:25:00,32.02,32.13,32.01,32.07,11100.0,25.5079,25.5955,25.4999,25.5477,11100.0
2009-11-02 10:30:00,32.1,32.18,31.97,32.0,5800.0,25.5716,25.6354,25.4681,25.492,5800.0
2009-11-02 10:35:00,32.02,32.3,32.01,32.3,11000.0,25.5079,25.731,25.4999,25.731,11000.0
2009-11-02 10:40:00,32.29,32.3,32.15,32.18,21100.0,25.723,25.731,25.6115,25.6354,21100.0
2009-11-02 10:45:00,32.17,32.23,32.09,32.1,20400.0,25.6274,25.6752,25.5637,25.5716,20400.0
2009-11-02 10:50:00,32.11,32.22,31.98,32.07,16900.0,25.5796,25.6672,25.476,25.5477,16900.0
2009-11-02 10:55:00,32.06,32.16,31.93,31.96,28400.0,25.5398,25.6194,25.4362,25.4601,28400.0
2009-11-02 11:00:00,31.98,32.04,31.93,32.03,4800.0,25.476,25.5238,25.4362,25.5159,4800.0
2009-11-02 11:05:00,32.04,32.07,31.95,32.04,5700.0,25.5238,25.5477,25.4521,25.5238,5700.0
2009-11-02 11:10:00,32.05,32.21,31.95,32.18,6600.0,25.5318,25.6593,25.4521,25.6354,6600.0
2009-11-02 11:15:00,32.15,32.15,32.05,32.08,1400.0,25.6115,25.6115,25.5318,25.5557,1400.0
2009-11-02 11:20:00,32.15,32.26,32.15,32.2,3000.0,25.6115,25.6991,25.6115,25.6513,3000.0
2009-11-02 11:25:00,32.21,32.21,32.0,32.08,17400.0,25.6593,25.6593,25.492,25.5557,17400.0
2009-11-02 11:30:00,32.07,32.14,32.05,32.09,2400.0,25.5477,25.6035,25.5318,25.5637,2400.0
2009-11-02 11:35:00,32.11,32.16,31.99,31.99,4400.0,25.5796,25.6194,25.484,25.484,4400.0
2009-11-02 11:40:00,32.06,32.13,32.05,32.13,2600.0,25.5398,25.5955,25.5318,25.5955,2600.0
2009-11-02 11:45:00,32.16,32.16,32.08,32.16,4600.0,25.6194,25.6194,25.5557,25.6194,4600.0
2009-11-02 11:50:00,32.16,32.18,32.06,32.13,3700.0,25.6194,25.6354,25.5398,25.5955,3700.0
2009-11-02 11:55:00,32.15,32.31,32.15,32.16,5300.0,25.6115,25.7389,25.6115,25.6194,5300.0
2009-11-02 12:00:00,32.15,32.15,32.11,32.13,2200.0,25.6115,25.6115,25.5796,25.5955,2200.0
2009-11-02 12:05:00,32.14,32.17,32.04,32.09,5000.0,25.6035,25.6274,25.5238,25.5637,5000.0
2009-11-02 12:10:00,32.09,32.11,32.06,32.06,2400.0,25.5637,25.5796,25.5398,25.5398,2400.0
2009-11-02 12:15:00,32.06,32.07,31.9,32.0,5800.0,25.5398,25.5477,25.4123,25.492,5800.0
2009-11-02 12:20:00,32.03,32.04,31.97,32.0,3500.0,25.5159,25.5238,25.4681,25.492,3500.0
2009-11-02 12:25:00,32.04,32.06,31.96,31.97,2500.0,25.5238,25.5398,25.4601,25.4681,2500.0
2009-11-02 12:30:00,31.98,32.01,31.77,31.83,6000.0,25.476,25.4999,25.3087,25.3565,6000.0
2009-11-02 12:35:00,31.84,31.86,31.79,31.8,3600.0,25.3645,25.3804,25.3247,25.3326,3600.0
2009-11-02 12:40:00,31.81,31.81,31.62,31.66,4400.0,25.3406,25.3406,25.1893,25.2211,4400.0
2009-11-02 12:45:00,31.66,31.66,31.57,31.6,8000.0,25.2211,25.2211,25.1494,25.1733,8000.0
2009-11-02 12:50:00,31.6,31.61,31.33,31.4,21300.0,25.1733,25.1813,24.9582,25.014,21300.0
2009-11-02 12:55:00,31.42,31.44,31.21,31.21,32400.0,25.0299,25.0459,24.8626,24.8626,32400.0
2009-11-02 13:00:00,31.21,31.31,31.18,31.31,45600.0,24.8626,24.9423,24.8387,24.9423,45600.0
2009-11-02 13:05:00,31.34,31.4,31.31,31.4,10900.0,24.9662,25.014,24.9423,25.014,10900.0
2009-11-02 13:10:00,31.44,31.46,31.39,31.41,4200.0,25.0459,25.0618,25.006,25.022,4200.0
2009-11-02 13:15:00,31.38,31.5,31.32,31.45,9500.0,24.9981,25.0937,24.9503,25.0538,9500.0
2009-11-02 13:20:00,31.42,31.54,31.41,31.46,2500.0,25.0299,25.1255,25.022,25.0618,2500.0
2009-11-02 13:25:00,31.51,31.52,31.47,31.5,900.0,25.1016,25.1096,25.0698,25.0937,900.0
2009-11-02 13:30:00,31.47,31.47,31.3,31.35,8300.0,25.0698,25.0698,24.9343,24.9742,8300.0
2009-11-02 13:35:00,31.32,31.35,31.26,31.33,5100.0,24.9503,24.9742,24.9025,24.9582,5100.0
2009-11-02 13:40:00,31.31,31.35,31.23,31.35,4100.0,24.9423,24.9742,24.8786,24.9742,4100.0
2009-11-02 13:45:00,31.34,31.34,31.2,31.24,10000.0,24.9662,24.9662,24.8547,24.8865,10000.0
2009-11-02 13:50:00,31.23,31.23,31.13,31.18,4100.0,24.8786,24.8786,24.7989,24.8387,4100.0
2009-11-02 13:55:00,31.2,31.22,31.09,31.11,3300.0,24.8547,24.8706,24.767,24.783,3300.0
2009-11-02 14:00:00,31.12,31.12,31.07,31.1,2700.0,24.7909,24.7909,24.7511,24.775,2700.0
2009-11-02 14:05:00,31.08,31.1,31.0,31.08,3700.0,24.7591,24.775,24.6953,24.7591,3700.0
2009-11-02 14:10:00,31.09,31.21,31.09,31.19,13700.0,24.767,24.8626,24.767,24.8467,13700.0
2009-11-02 14:15:00,31.17,31.17,31.01,31.03,16900.0,24.8308,24.8308,24.7033,24.7192,16900.0
2009-11-02 14:20:00,31.05,31.28,31.0,31.21,50900.0,24.7352,24.9184,24.6953,24.8626,50900.0
2009-11-02 14:25:00,31.19,31.2,31.16,31.2,11200.0,24.8467,24.8547,24.8228,24.8547,11200.0
2009-11-02 14:30:00,31.2,31.36,31.19,31.31,12500.0,24.8547,24.9821,24.8467,24.9423,12500.0
2009-11-02 14:35:00,31.35,31.39,31.3,31.39,10300.0,24.9742,25.006,24.9343,25.006,10300.0
2009-11-02 14:40:00,31.38,31.51,31.38,31.45,11700.0,24.9981,25.1016,24.9981,25.0538,11700.0
2009-11-02 14:45:00,31.45,31.55,31.39,31.41,7800.0,25.0538,25.1335,25.006,25.022,7800.0
2009-11-02 14:50:00,31.43,31.55,31.41,31.54,11700.0,25.0379,25.1335,25.022,25.1255,11700.0
2009-11-02 14:55:00,31.53,31.54,31.26,31.41,10800.0,25.1176,25.1255,24.9025,25.022,10800.0
2009-11-02 15:00:00,31.44,31.55,31.43,31.49,7100.0,25.0459,25.1335,25.0379,25.0857,7100.0
2009-11-02 15:05:00,31.53,31.54,31.32,31.34,17500.0,25.1176,25.1255,24.9503,24.9662,17500.0
2009-11-02 15:10:00,31.36,31.49,31.36,31.41,13300.0,24.9821,25.0857,24.9821,25.022,13300.0
2009-11-02 15:15:00,31.38,31.5,31.29,31.37,11200.0,24.9981,25.0937,24.9264,24.9901,11200.0
2009-11-02 15:20:00,31.3,31.43,31.29,31.4,9600.0,24.9343,25.0379,24.9264,25.014,9600.0
2009-11-02 15:25:00,31.39,31.41,31.27,31.41,7900.0,25.006,25.022,24.9104,25.022,7900.0
2009-11-02 15:30:00,31.39,31.6,31.37,31.5,9900.0,25.006,25.1733,24.9901,25.0937,9900.0
2009-11-02 15:35:00,31.51,31.6,31.51,31.56,11200.0,25.1016,25.1733,25.1016,25.1415,11200.0
2009-11-02 15:40:00,31.59,31.68,31.57,31.65,10700.0,25.1654,25.237,25.1494,25.2132,10700.0
2009-11-02 15:45:00,31.64,31.64,31.51,31.59,12800.0,25.2052,25.2052,25.1016,25.1654,12800.0
2009-11-02 15:50:00,31.6,31.7,31.59,31.65,10000.0,25.1733,25.253,25.1654,25.2132,10000.0
2009-11-02 15:55:00,31.66,31.74,31.66,31.7,18700.0,25.2211,25.2848,25.2211,25.253,18700.0
2009-11-03 09:30:00,31.48,31.52,31.1,31.31,15500.0,25.0777,25.1096,24.775,24.9423,15500.0
2009-11-03 09:35:00,31.32,31.38,31.21,31.38,6200.0,24.9503,24.9981,24.8626,24.9981,6200.0
2009-11-03 09:40:00,31.35,31.65,31.34,31.57,6400.0,24.9742,25.2132,24.9662,25.1494,6400.0
2009-11-03 09:45:00,31.59,31.67,31.44,31.48,5900.0,25.1654,25.2291,25.0459,25.0777,5900.0
2009-11-03 09:50:00,31.46,31.76,31.45,31.62,8600.0,25.0618,25.3008,25.0538,25.1893,8600.0
2009-11-03 09:55:00,31.66,31.75,31.62,31.68,4300.0,25.2211,25.2928,25.1893,25.237,4300.0
2009-11-03 10:00:00,31.68,31.72,31.46,31.72,17500.0,25.237,25.2689,25.0618,25.2689,17500.0
2009-11-03 10:05:00,31.69,31.73,31.55,31.55,14800.0,25.245,25.2769,25.1335,25.1335,14800.0
2009-11-03 10:10:00,31.56,31.67,31.46,31.58,14200.0,25.1415,25.2291,25.0618,25.1574,14200.0
2009-11-03 10:15:00,31.56,31.67,31.48,31.61,11900.0,25.1415,25.2291,25.0777,25.1813,11900.0
2009-11-03 10:20:00,31.6,31.69,31.55,31.66,7100.0,25.1733,25.245,25.1335,25.2211,7100.0
2009-11-03 10:25:00,31.69,31.76,31.52,31.59,7400.0,25.245,25.3008,25.1096,25.1654,7400.0
2009-11-03 10:30:00,31.57,31.86,31.57,31.84,4700.0,25.1494,25.3804,25.1494,25.3645,4700.0
2009-11-03 10:35:00,31.84,31.84,31.62,31.67,8100.0,25.3645,25.3645,25.1893,25.2291,8100.0
2009-11-03 10:40:00,31.66,31.96,31.66,31.95,4900.0,25.2211,25.4601,25.2211,25.4521,4900.0
2009-11-03 10:45:00,31.96,31.97,31.89,31.97,2400.0,25.4601,25.4681,25.4043,25.4681,2400.0
2009-11-03 10:50:00,31.94,32.01,31.91,31.97,9900.0,25.4442,25.4999,25.4203,25.4681,9900.0
2009-11-03 10:55:00,31.97,31.98,31.82,31.86,10300.0,25.4681,25.476,25.3486,25.3804,10300.0
2009-11-03 11:00:00,31.83,31.94,31.83,31.92,8300.0,25.3565,25.4442,25.3565,25.4282,8300.0
2009-11-03 11:05:00,31.91,31.91,31.77,31.82,5100.0,25.4203,25.4203,25.3087,25.3486,5100.0
2009-11-03 11:10:00,31.81,31.9,31.75,31.86,21200.0,25.3406,25.4123,25.2928,25.3804,21200.0
2009-11-03 11:15:00,31.89,31.89,31.72,31.79,6200.0,25.4043,25.4043,25.2689,25.3247,6200.0
2009-11-03 11:20:00,31.78,31.83,31.75,31.81,3300.0,25.3167,25.3565,25.2928,25.3406,3300.0
2009-11-03 11:25:00,31.79,31.79,31.6,31.71,4100.0,25.3247,25.3247,25.1733,25.2609,4100.0
2009-11-03 11:30:00,31.69,31.73,31.63,31.67,3700.0,25.245,25.2769,25.1972,25.2291,3700.0
2009-11-03 11:35:00,31.64,31.64,31.6,31.63,10100.0,25.2052,25.2052,25.1733,25.1972,10100.0
2009-11-03 11:40:00,31.64,31.67,31.58,31.65,3800.0,25.2052,25.2291,25.1574,25.2132,3800.0
2009-11-03 11:45:00,31.59,31.71,31.55,31.71,4300.0,25.1654,25.2609,25.1335,25.2609,4300.0
2009-11-03 11:50:00,31.75,31.75,31.58,31.73,3900.0,25.2928,25.2928,25.1574,25.2769,3900.0
2009-11-03 11:55:00,31.75,31.8,31.72,31.72,2900.0,25.2928,25.3326,25.2689,25.2689,2900.0
2009-11-03 12:00:00,31.71,31.82,31.71,31.76,3800.0,25.2609,25.3486,25.2609,25.3008,3800.0
2009-11-03 12:05:00,31.77,31.83,31.63,31.82,5500.0,25.3087,25.3565,25.1972,25.3486,5500.0
2009-11-03 12:10:00,31.81,31.81,31.72,31.8,3600.0,25.3406,25.3406,25.2689,25.3326,3600.0
2009-11-03 12:15:00,31.79,31.81,31.73,31.74,3200.0,25.3247,25.3406,25.2769,25.2848,3200.0
2009-11-03 12:20:00,31.71,31.88,31.69,31.81,6600.0,25.2609,25.3964,25.245,25.3406,6600.0
2009-11-03 12:25:00,31.84,31.86,31.81,31.85,2900.0,25.3645,25.3804,25.3406,25.3725,2900.0
2009-11-03 12:30:00,31.86,31.96,31.86,31.92,2200.0,25.3804,25.4601,25.3804,25.4282,2200.0
2009-11-03 12:35:00,31.94,32.12,31.94,32.12,3100.0,25.4442,25.5876,25.4442,25.5876,3100.0
2009-11-03 12:40:00,32.14,32.14,31.99,32.06,3100.0,25.6035,25.6035,25.484,25.5398,3100.0
2009-11-03 12:45:00,32.04,32.04,31.99,32.02,1900.0,25.5238,25.5238,25.484,25.5079,1900.0
2009-11-03 12:50:00,32.03,32.07,32.0,32.0,2300.0,25.5159,25.5477,25.492,25.492,2300.0
2009-11-03 12:55:00,32.0,32.05,31.98,31.98,1700.0,25.492,25.5318,25.476,25.476,1700.0
2009-11-03 13:00:00,31.98,32.04,31.92,32.0,5300.0,25.476,25.5238,25.4282,25.492,5300.0
2009-11-03 13:05:00,32.01,32.1,32.01,32.03,3000.0,25.4999,25.5716,25.4999,25.5159,3000.0
2009-11-03 13:10:00,32.03,32.03,31.96,32.0,1600.0,25.5159,25.5159,25.4601,25.492,1600.0
2009-11-03 13:15:00,32.03,32.03,31.94,31.94,3000.0,25.5159,25.5159,25.4442,25.4442,3000.0
2009-11-03 13:20:00,31.94,31.98,31.89,31.89,3900.0,25.4442,25.476,25.4043,25.4043,3900.0
2009-11-03 13:25:00,31.92,31.97,31.84,31.95,3900.0,25.4282,25.4681,25.3645,25.4521,3900.0
2009-11-03 13:30:00,31.92,31.97,31.9,31.97,3000.0,25.4282,25.4681,25.4123,25.4681,3000.0
2009-11-03 13:35:00,31.97,31.99,31.93,31.98,10200.0,25.4681,25.484,25.4362,25.476,10200.0
2009-11-03 13:40:00,31.95,31.96,31.94,31.95,1600.0,25.4521,25.4601,25.4442,25.4521,1600.0
2009-11-03 13:45:00,31.93,31.95,31.9,31.95,4400.0,25.4362,25.4521,25.4123,25.4521,4400.0
2009-11-03 13:50:00,31.97,31.99,31.94,31.94,5900.0,25.4681,25.484,25.4442,25.4442,5900.0
2009-11-03 13:55:00,31.96,32.07,31.95,32.02,26200.0,25.4601,25.5477,25.4521,25.5079,26200.0
2009-11-03 14:00:00,32.03,32.14,32.03,32.14,6100.0,25.5159,25.6035,25.5159,25.6035,6100.0
2009-11-03 14:05:00,32.15,32.16,32.14,32.14,1500.0,25.6115,25.6194,25.6035,25.6035,1500.0
2009-11-03 14:10:00,32.15,32.17,32.08,32.09,5900.0,25.6115,25.6274,25.5557,25.5637,5900.0
2009-11-03 14:15:00,32.09,32.12,32.09,32.1,1000.0,25.5637,25.5876,25.5637,25.5716,1000.0
2009-11-03 14:20:00,32.1,32.18,32.03,32.04,4600.0,25.5716,25.6354,25.5159,25.5238,4600.0
2009-11-03 14:25:00,32.04,32.14,32.04,32.1,2200.0,25.5238,25.6035,25.5238,25.5716,2200.0
2009-11-03 14:30:00,32.12,32.16,32.0,32.01,4400.0,25.5876,25.6194,25.492,25.4999,4400.0
2009-11-03 14:35:00,32.01,32.04,32.0,32.02,4100.0,25.4999,25.5238,25.492,25.5079,4100.0
2009-11-03 14:40:00,32.03,32.08,32.03,32.04,2000.0,25.5159,25.5557,25.5159,25.5238,2000.0
2009-11-03 14:45:00,32.01,32.13,32.01,32.08,2300.0,25.4999,25.5955,25.4999,25.5557,2300.0
2009-11-03 14:50:00,32.06,32.06,32.0,32.0,1100.0,25.5398,25.5398,25.492,25.492,1100.0
2009-11-03 14:55:00,32.0,32.08,31.94,32.0,14900.0,25.492,25.5557,25.4442,25.492,14900.0
2009-11-03 15:00:00,32.01,32.08,31.98,32.01,7800.0,25.4999,25.5557,25.476,25.4999,7800.0
2009-11-03 15:05:00,32.02,32.08,32.01,32.02,7700.0,25.5079,25.5557,25.4999,25.5079,7700.0
2009-11-03 15:10:00,32.02,32.08,31.95,31.98,8400.0,25.5079,25.5557,25.4521,25.476,8400.0
2009-11-03 15:15:00,32.0,32.05,31.98,32.05,3400.0,25.492,25.5318,25.476,25.5318,3400.0
2009-11-03 15:20:00,32.05,32.1,32.02,32.03,7300.0,25.5318,25.5716,25.5079,25.5159,7300.0
2009-11-03 15:25:00,32.03,32.05,32.02,32.05,2000.0,25.5159,25.5318,25.5079,25.5318,2000.0
2009-11-03 15:30:00,32.06,32.18,32.06,32.14,9200.0,25.5398,25.6354,25.5398,25.6035,9200.0
2009-11-03 15:35:00,32.16,32.16,32.08,32.1,6000.0,25.6194,25.6194,25.5557,25.5716,6000.0
2009-11-03 15:40:00,32.11,32.14,32.07,32.14,9900.0,25.5796,25.6035,25.5477,25.6035,9900.0
2009-11-03 15:45:00,32.14,32.24,32.14,32.16,13800.0,25.6035,25.6832,25.6035,25.6194,13800.0
2009-11-03 15:50:00,32.18,32.18,32.08,32.18,15600.0,25.6354,25.6354,25.5557,25.6354,15600.0
2009-11-03 15:55:00,32.15,32.17,32.07,32.1,31600.0,25.6115,25.6274,25.5477,25.5716,31600.0
2009-11-04 09:30:00,32.45,32.53,32.39,32.5,24700.0,25.8505,25.9142,25.8027,25.8903,24700.0
2009-11-04 09:35:00,32.5,32.5,32.39,32.46,24900.0,25.8903,25.8903,25.8027,25.8584,24900.0
2009-11-04 09:40:00,32.41,32.41,32.27,32.29,1700.0,25.8186,25.8186,25.7071,25.723,1700.0
2009-11-04 09:45:00,32.3,32.44,32.28,32.35,10100.0,25.731,25.8425,25.715,25.7708,10100.0
2009-11-04 09:50:00,32.35,32.39,32.32,32.35,4400.0,25.7708,25.8027,25.7469,25.7708,4400.0
2009-11-04 09:55:00,32.37,32.42,32.36,32.42,18000.0,25.7867,25.8266,25.7788,25.8266,18000.0
2009-11-04 10:00:00,32.4,32.58,32.29,32.47,17600.0,25.8106,25.954,25.723,25.8664,17600.0
2009-11-04 10:05:00,32.46,32.52,32.45,32.52,2500.0,25.8584,25.9062,25.8505,25.9062,2500.0
2009-11-04 10:10:00,32.55,32.6,32.55,32.58,1900.0,25.9301,25.9699,25.9301,25.954,1900.0
2009-11-04 10:15:00,32.57,32.62,32.55,32.55,3600.0,25.946,25.9859,25.9301,25.9301,3600.0
2009-11-04 10:20:00,32.61,32.63,32.52,32.52,1600.0,25.9779,25.9938,25.9062,25.9062,1600.0
2009-11-04 10:25:00,32.51,32.51,32.49,32.5,700.0,25.8982,25.8982,25.8823,25.8903,700.0
2009-11-04 10:30:00,32.51,32.6,32.49,32.55,6700.0,25.8982,25.9699,25.8823,25.9301,6700.0
2009-11-04 10:35:00,32.55,32.6,32.44,32.44,4300.0,25.9301,25.9699,25.8425,25.8425,4300.0
2009-11-04 10:40:00,32.45,32.52,32.42,32.48,2600.0,25.8505,25.9062,25.8266,25.8743,2600.0
2009-11-04 10:45:00,32.46,32.49,32.44,32.48,3300.0,25.8584,25.8823,25.8425,25.8743,3300.0
2009-11-04 10:50:00,32.47,32.48,32.36,32.37,5500.0,25.8664,25.8743,25.7788,25.7867,5500.0
2009-11-04 10:55:00,32.37,32.41,32.37,32.41,3100.0,25.7867,25.8186,25.7867,25.8186,3100.0
2009-11-04 11:00:00,32.41,32.41,32.31,32.41,6800.0,25.8186,25.8186,25.7389,25.8186,6800.0
2009-11-04 11:05:00,32.4,32.43,32.38,32.4,2700.0,25.8106,25.8345,25.7947,25.8106,2700.0
2009-11-04 11:10:00,32.39,32.41,32.39,32.41,600.0,25.8027,25.8186,25.8027,25.8186,600.0
2009-11-04 11:15:00,32.4,32.4,32.35,32.35,1400.0,25.8106,25.8106,25.7708,25.7708,1400.0
2009-11-04 11:20:00,32.33,32.34,32.31,32.34,3000.0,25.7549,25.7628,25.7389,25.7628,3000.0
2009-11-04 11:25:00,32.33,32.33,32.31,32.32,900.0,25.7549,25.7549,25.7389,25.7469,900.0
2009-11-04 11:30:00,32.3,32.3,32.24,32.24,4100.0,25.731,25.731,25.6832,25.6832,4100.0
2009-11-04 11:35:00,32.24,32.25,32.22,32.25,900.0,25.6832,25.6911,25.6672,25.6911,900.0
2009-11-04 11:40:00,32.25,32.3,32.22,32.3,4500.0,25.6911,25.731,25.6672,25.731,4500.0
2009-11-04 11:45:00,32.29,32.3,32.26,32.26,1600.0,25.723,25.731,25.6991,25.6991,1600.0
2009-11-04 11:50:00,32.25,32.27,32.22,32.26,1000.0,25.6911,25.7071,25.6672,25.6991,1000.0
2009-11-04 11:55:00,32.27,32.27,32.21,32.22,2900.0,25.7071,25.7071,25.6593,25.6672,2900.0
2009-11-04 12:00:00,32.19,32.23,32.18,32.22,8900.0,25.6433,25.6752,25.6354,25.6672,8900.0
2009-11-04 12:05:00,32.21,32.21,32.13,32.18,5800.0,25.6593,25.6593,25.5955,25.6354,5800.0
2009-11-04 12:10:00,32.2,32.21,32.08,32.12,5000.0,25.6513,25.6593,25.5557,25.5876,5000.0
2009-11-04 12:15:00,32.11,32.16,32.1,32.16,2400.0,25.5796,25.6194,25.5716,25.6194,2400.0
2009-11-04 12:20:00,32.14,32.21,32.14,32.21,2000.0,25.6035,25.6593,25.6035,25.6593,2000.0
2009-11-04 12:25:00,32.22,32.27,32.21,32.21,1200.0,25.6672,25.7071,25.6593,25.6593,1200.0
2009-11-04 12:30:00,32.19,32.21,32.19,32.19,700.0,25.6433,25.6593,25.6433,25.6433,700.0
2009-11-04 12:35:00,32.2,32.29,32.2,32.29,3200.0,25.6513,25.723,25.6513,25.723,3200.0
2009-11-04 12:40:00,32.3,32.31,32.29,32.31,1600.0,25.731,25.7389,25.723,25.7389,1600.0
2009-11-04 12:45:00,32.32,32.32,32.19,32.2,2100.0,25.7469,25.7469,25.6433,25.6513,2100.0
2009-11-04 12:50:00,32.17,32.17,32.15,32.16,2600.0,25.6274,25.6274,25.6115,25.6194,2600.0
2009-11-04 12:55:00,32.14,32.17,32.13,32.13,1700.0,25.6035,25.6274,25.5955,25.5955,1700.0
2009-11-04 13:00:00,32.14,32.14,32.08,32.08,3100.0,25.6035,25.6035,25.5557,25.5557,3100.0
2009-11-04 13:05:00,32.1,32.11,32.09,32.1,900.0,25.5716,25.5796,25.5637,25.5716,900.0
2009-11-04 13:10:00,32.1,32.14,32.09,32.11,2100.0,25.5716,25.6035,25.5637,25.5796,2100.0
2009-11-04 13:15:00,32.11,32.11,32.06,32.09,4200.0,25.5796,25.5796,25.5398,25.5637,4200.0
2009-11-04 13:20:00,32.09,32.11,32.07,32.07,3400.0,25.5637,25.5796,25.5477,25.5477,3400.0
2009-11-04 13:25:00,32.07,32.08,31.99,32.02,4200.0,25.5477,25.5557,25.484,25.5079,4200.0
2009-11-04 13:30:00,32.02,32.04,32.0,32.04,1300.0,25.5079,25.5238,25.492,25.5238,1300.0
2009-11-04 13:35:00,32.03,32.09,32.01,32.02,4500.0,25.5159,25.5637,25.4999,25.5079,4500.0
2009-11-04 13:40:00,32.03,32.04,32.0,32.0,1500.0,25.5159,25.5238,25.492,25.492,1500.0
2009-11-04 13:45:00,32.0,32.05,31.98,31.98,3800.0,25.492,25.5318,25.476,25.476,3800.0
2009-11-04 13:50:00,31.99,32.0,31.94,31.96,1300.0,25.484,25.492,25.4442,25.4601,1300.0
2009-11-04 13:55:00,31.95,32.03,31.95,31.97,6500.0,25.4521,25.5159,25.4521,25.4681,6500.0
2009-11-04 14:00:00,31.95,32.02,31.95,31.97,1100.0,25.4521,25.5079,25.4521,25.4681,1100.0
2009-11-04 14:05:00,31.97,32.02,31.92,32.02,5200.0,25.4681,25.5079,25.4282,25.5079,5200.0
2009-11-04 14:10:00,32.03,32.06,31.99,31.99,1200.0,25.5159,25.5398,25.484,25.484,1200.0
2009-11-04 14:15:00,32.01,32.23,31.76,31.79,10900.0,25.4999,25.6752,25.3008,25.3247,10900.0
2009-11-04 14:20:00,31.84,32.16,31.78,31.98,15800.0,25.3645,25.6194,25.3167,25.476,15800.0
2009-11-04 14:25:00,31.98,32.03,31.76,31.8,16800.0,25.476,25.5159,25.3008,25.3326,16800.0
2009-11-04 14:30:00,31.8,32.2,31.74,32.12,20400.0,25.3326,25.6513,25.2848,25.5876,20400.0
2009-11-04 14:35:00,32.15,32.18,32.06,32.13,7800.0,25.6115,25.6354,25.5398,25.5955,7800.0
2009-11-04 14:40:00,32.13,32.25,32.09,32.13,30000.0,25.5955,25.6911,25.5637,25.5955,30000.0
2009-11-04 14:45:00,32.15,32.23,32.11,32.18,9400.0,25.6115,25.6752,25.5796,25.6354,9400.0
2009-11-04 14:50:00,32.17,32.21,32.12,32.12,7800.0,25.6274,25.6593,25.5876,25.5876,7800.0
2009-11-04 14:55:00,32.15,32.21,32.09,32.19,4700.0,25.6115,25.6593,25.5637,25.6433,4700.0
2009-11-04 15:00:00,32.17,32.17,31.97,31.98,6400.0,25.6274,25.6274,25.4681,25.476,6400.0
2009-11-04 15:05:00,31.98,32.05,31.96,31.97,19200.0,25.476,25.5318,25.4601,25.4681,19200.0
2009-11-04 15:10:00,31.97,32.04,31.89,31.93,27200.0,25.4681,25.5238,25.4043,25.4362,27200.0
2009-11-04 15:15:00,31.95,32.02,31.89,31.93,13000.0,25.4521,25.5079,25.4043,25.4362,13000.0
2009-11-04 15:20:00,31.93,32.01,31.89,31.94,11000.0,25.4362,25.4999,25.4043,25.4442,11000.0
2009-11-04 15:25:00,31.92,31.98,31.85,31.87,25000.0,25.4282,25.476,25.3725,25.3884,25000.0
2009-11-04 15:30:00,31.87,31.88,31.7,31.77,29600.0,25.3884,25.3964,25.253,25.3087,29600.0
2009-11-04 15:35:00,31.79,31.86,31.69,31.76,26300.0,25.3247,25.3804,25.245,25.3008,26300.0
2009-11-04 15:40:00,31.76,31.76,31.62,31.65,19900.0,25.3008,25.3008,25.1893,25.2132,19900.0
2009-11-04 15:45:00,31.65,31.72,31.59,31.63,24900.0,25.2132,25.2689,25.1654,25.1972,24900.0
2009-11-04 15:50:00,31.63,31.69,31.56,31.69,14300.0,25.1972,25.245,25.1415,25.245,14300.0
2009-11-04 15:55:00,31.68,31.68,31.56,31.63,29000.0,25.237,25.237,25.1415,25.1972,29000.0
2009-11-05 09:30:00,31.94,32.18,31.94,32.02,3100.0,25.4442,25.6354,25.4442,25.5079,3100.0
2009-11-05 09:35:00,32.09,32.21,31.94,32.03,9200.0,25.5637,25.6593,25.4442,25.5159,9200.0
2009-11-05 09:40:00,32.01,32.02,31.86,31.86,3600.0,25.4999,25.5079,25.3804,25.3804,3600.0
2009-11-05 09:45:00,31.9,32.07,31.9,32.07,7100.0,25.4123,25.5477,25.4123,25.5477,7100.0
2009-11-05 09:50:00,32.1,32.22,32.1,32.22,2900.0,25.5716,25.6672,25.5716,25.6672,2900.0
2009-11-05 09:55:00,32.19,32.24,32.16,32.23,2200.0,25.6433,25.6832,25.6194,25.6752,2200.0
2009-11-05 10:00:00,32.26,32.35,32.22,32.34,11200.0,25.6991,25.7708,25.6672,25.7628,11200.0
2009-11-05 10:05:00,32.35,32.48,32.35,32.39,12600.0,25.7708,25.8743,25.7708,25.8027,12600.0
2009-11-05 10:10:00,32.41,32.46,32.38,32.39,4700.0,25.8186,25.8584,25.7947,25.8027,4700.0
2009-11-05 10:15:00,32.42,32.5,32.39,32.42,6000.0,25.8266,25.8903,25.8027,25.8266,6000.0
2009-11-05 10:20:00,32.42,32.49,32.4,32.43,6800.0,25.8266,25.8823,25.8106,25.8345,6800.0
2009-11-05 10:25:00,32.46,32.53,32.45,32.5,2600.0,25.8584,25.9142,25.8505,25.8903,2600.0
2009-11-05 10:30:00,32.51,32.56,32.46,32.46,2400.0,25.8982,25.9381,25.8584,25.8584,2400.0
2009-11-05 10:35:00,32.49,32.71,32.49,32.71,4900.0,25.8823,26.0576,25.8823,26.0576,4900.0
2009-11-05 10:40:00,32.69,32.69,32.6,32.61,1800.0,26.0416,26.0416,25.9699,25.9779,1800.0
2009-11-05 10:45:00,32.62,32.72,32.6,32.68,2500.0,25.9859,26.0655,25.9699,26.0337,2500.0
2009-11-05 10:50:00,32.63,32.63,32.52,32.6,5700.0,25.9938,25.9938,25.9062,25.9699,5700.0
2009-11-05 10:55:00,32.58,32.58,32.51,32.51,2800.0,25.954,25.954,25.8982,25.8982,2800.0
2009-11-05 11:00:00,32.53,32.56,32.47,32.54,5900.0,25.9142,25.9381,25.8664,25.9221,5900.0
2009-11-05 11:05:00,32.51,32.52,32.48,32.49,2300.0,25.8982,25.9062,25.8743,25.8823,2300.0
2009-11-05 11:10:00,32.52,32.54,32.48,32.54,3100.0,25.9062,25.9221,25.8743,25.9221,3100.0
2009-11-05 11:15:00,32.58,32.58,32.44,32.48,5900.0,25.954,25.954,25.8425,25.8743,5900.0
2009-11-05 11:20:00,32.47,32.51,32.47,32.51,2100.0,25.8664,25.8982,25.8664,25.8982,2100.0
2009-11-05 11:25:00,32.53,32.58,32.5,32.55,3200.0,25.9142,25.954,25.8903,25.9301,3200.0
2009-11-05 11:30:00,32.54,32.54,32.48,32.5,3300.0,25.9221,25.9221,25.8743,25.8903,3300.0
2009-11-05 11:35:00,32.52,32.58,32.51,32.58,2300.0,25.9062,25.954,25.8982,25.954,2300.0
2009-11-05 11:40:00,32.6,32.61,32.45,32.54,4400.0,25.9699,25.9779,25.8505,25.9221,4400.0
2009-11-05 11:45:00,32.53,32.53,32.4,32.4,3700.0,25.9142,25.9142,25.8106,25.8106,3700.0
2009-11-05 11:50:00,32.44,32.48,32.39,32.42,2700.0,25.8425,25.8743,25.8027,25.8266,2700.0
2009-11-05 11:55:00,32.4,32.48,32.39,32.41,900.0,25.8106,25.8743,25.8027,25.8186,900.0
2009-11-05 12:00:00,32.4,32.5,32.4,32.48,1200.0,25.8106,25.8903,25.8106,25.8743,1200.0
2009-11-05 12:05:00,32.48,32.53,32.45,32.49,9400.0,25.8743,25.9142,25.8505,25.8823,9400.0
2009-11-05 12:10:00,32.51,32.53,32.47,32.47,700.0,25.8982,25.9142,25.8664,25.8664,700.0
2009-11-05 12:15:00,32.5,32.57,32.49,32.57,2200.0,25.8903,25.946,25.8823,25.946,2200.0
2009-11-05 12:20:00,32.54,32.59,32.54,32.59,1500.0,25.9221,25.962,25.9221,25.962,1500.0
2009-11-05 12:25:00,32.57,32.58,32.57,32.57,300.0,25.946,25.954,25.946,25.946,300.0
2009-11-05 12:30:00,32.59,32.69,32.57,32.64,2000.0,25.962,26.0416,25.946,26.0018,2000.0
2009-11-05 12:35:00,32.63,32.65,32.56,32.58,3200.0,25.9938,26.0098,25.9381,25.954,3200.0
2009-11-05 12:40:00,32.57,32.63,32.57,32.6,14100.0,25.946,25.9938,25.946,25.9699,14100.0
2009-11-05 12:45:00,32.63,32.69,32.63,32.69,800.0,25.9938,26.0416,25.9938,26.0416,800.0
2009-11-05 12:50:00,32.7,32.71,32.65,32.65,2900.0,26.0496,26.0576,26.0098,26.0098,2900.0
2009-11-05 12:55:00,32.66,32.81,32.62,32.81,19700.0,26.0177,26.1372,25.9859,26.1372,19700.0
2009-11-05 13:00:00,32.78,32.78,32.76,32.76,1300.0,26.1133,26.1133,26.0974,26.0974,1300.0
2009-11-05 13:05:00,32.73,32.75,32.71,32.75,5900.0,26.0735,26.0894,26.0576,26.0894,5900.0
2009-11-05 13:10:00,32.73,32.8,32.73,32.79,8700.0,26.0735,26.1293,26.0735,26.1213,8700.0
2009-11-05 13:15:00,32.79,32.79,32.74,32.77,900.0,26.1213,26.1213,26.0815,26.1054,900.0
2009-11-05 13:20:00,32.77,32.77,32.67,32.69,1700.0,26.1054,26.1054,26.0257,26.0416,1700.0
2009-11-05 13:25:00,32.7,32.7,32.68,32.68,500.0,26.0496,26.0496,26.0337,26.0337,500.0
2009-11-05 13:30:00,32.67,32.73,32.62,32.71,6500.0,26.0257,26.0735,25.9859,26.0576,6500.0
2009-11-05 13:35:00,32.65,32.71,32.64,32.69,1300.0,26.0098,26.0576,26.0018,26.0416,1300.0
2009-11-05 13:40:00,32.69,32.78,32.69,32.78,1600.0,26.0416,26.1133,26.0416,26.1133,1600.0
2009-11-05 13:45:00,32.78,32.84,32.76,32.76,1500.0,26.1133,26.1611,26.0974,26.0974,1500.0
2009-11-05 13:50:00,32.76,32.76,32.67,32.73,4700.0,26.0974,26.0974,26.0257,26.0735,4700.0
2009-11-05 13:55:00,32.75,32.78,32.69,32.69,3900.0,26.0894,26.1133,26.0416,26.0416,3900.0
2009-11-05 14:00:00,32.71,32.74,32.7,32.73,9400.0,26.0576,26.0815,26.0496,26.0735,9400.0
2009-11-05 14:05:00,32.73,32.73,32.64,32.68,9400.0,26.0735,26.0735,26.0018,26.0337,9400.0
2009-11-05 14:10:00,32.67,32.72,32.65,32.72,1800.0,26.0257,26.0655,26.0098,26.0655,1800.0
2009-11-05 14:15:00,32.72,32.72,32.65,32.67,2500.0,26.0655,26.0655,26.0098,26.0257,2500.0
2009-11-05 14:20:00,32.68,32.74,32.66,32.67,10200.0,26.0337,26.0815,26.0177,26.0257,10200.0
2009-11-05 14:25:00,32.67,32.76,32.66,32.72,5500.0,26.0257,26.0974,26.0177,26.0655,5500.0
2009-11-05 14:30:00,32.71,32.74,32.7,32.7,3000.0,26.0576,26.0815,26.0496,26.0496,3000.0
2009-11-05 14:35:00,32.72,32.78,32.71,32.75,4900.0,26.0655,26.1133,26.0576,26.0894,4900.0
2009-11-05 14:40:00,32.74,32.82,32.74,32.8,2400.0,26.0815,26.1452,26.0815,26.1293,2400.0
2009-11-05 14:45:00,32.8,32.86,32.77,32.83,7200.0,26.1293,26.1771,26.1054,26.1532,7200.0
2009-11-05 14:50:00,32.85,32.97,32.8,32.83,31900.0,26.1691,26.2647,26.1293,26.1532,31900.0
2009-11-05 14:55:00,32.84,32.89,32.81,32.89,8500.0,26.1611,26.201,26.1372,26.201,8500.0
2009-11-05 15:00:00,32.87,32.9,32.77,32.77,18200.0,26.185,26.2089,26.1054,26.1054,18200.0
2009-11-05 15:05:00,32.78,32.81,32.76,32.8,7100.0,26.1133,26.1372,26.0974,26.1293,7100.0
2009-11-05 15:10:00,32.8,32.82,32.78,32.79,4500.0,26.1293,26.1452,26.1133,26.1213,4500.0
2009-11-05 15:15:00,32.79,32.8,32.73,32.75,38900.0,26.1213,26.1293,26.0735,26.0894,38900.0
2009-11-05 15:20:00,32.77,32.77,32.7,32.74,14900.0,26.1054,26.1054,26.0496,26.0815,14900.0
2009-11-05 15:25:00,32.75,32.78,32.73,32.76,6100.0,26.0894,26.1133,26.0735,26.0974,6100.0
2009-11-05 15:30:00,32.76,32.76,32.73,32.74,9600.0,26.0974,26.0974,26.0735,26.0815,9600.0
2009-11-05 15:35:00,32.74,32.77,32.72,32.74,17900.0,26.0815,26.1054,26.0655,26.0815,17900.0
2009-11-05 15:40:00,32.76,32.86,32.76,32.85,25000.0,26.0974,26.1771,26.0974,26.1691,25000.0
2009-11-05 15:45:00,32.86,32.89,32.81,32.88,17300.0,26.1771,26.201,26.1372,26.193,17300.0
2009-11-05 15:50:00,32.87,32.99,32.86,32.87,15100.0,26.185,26.2806,26.1771,26.185,15100.0
2009-11-05 15:55:00,32.86,32.95,32.86,32.95,38600.0,26.1771,26.2488,26.1771,26.2488,38600.0
2009-11-06 09:30:00,32.6,32.68,32.54,32.6,10300.0,25.9699,26.0337,25.9221,25.9699,10300.0
2009-11-06 09:35:00,32.61,32.92,32.61,32.9,4700.0,25.9779,26.2249,25.9779,26.2089,4700.0
2009-11-06 09:40:00,32.88,33.2,32.85,33.14,25500.0,26.193,26.4479,26.1691,26.4001,25500.0
2009-11-06 09:45:00,33.18,33.3,33.15,33.27,9700.0,26.432,26.5276,26.4081,26.5037,9700.0
2009-11-06 09:50:00,33.27,33.46,33.24,33.46,25100.0,26.5037,26.655,26.4798,26.655,25100.0
2009-11-06 09:55:00,33.46,33.58,33.45,33.53,12700.0,26.655,26.7506,26.6471,26.7108,12700.0
2009-11-06 10:00:00,33.57,33.74,33.48,33.52,10600.0,26.7427,26.8781,26.671,26.7028,10600.0
2009-11-06 10:05:00,33.54,33.58,33.46,33.54,10000.0,26.7188,26.7506,26.655,26.7188,10000.0
2009-11-06 10:10:00,33.54,33.61,33.5,33.5,21000.0,26.7188,26.7745,26.6869,26.6869,21000.0
2009-11-06 10:15:00,33.42,33.5,33.39,33.4,9300.0,26.6232,26.6869,26.5993,26.6072,9300.0
2009-11-06 10:20:00,33.4,33.47,33.37,33.39,6600.0,26.6072,26.663,26.5833,26.5993,6600.0
2009-11-06 10:25:00,33.35,33.36,33.16,33.18,13000.0,26.5674,26.5754,26.4161,26.432,13000.0
2009-11-06 10:30:00,33.19,33.23,33.1,33.23,9500.0,26.44,26.4718,26.3683,26.4718,9500.0
2009-11-06 10:35:00,33.23,33.23,33.05,33.12,14000.0,26.4718,26.4718,26.3284,26.3842,14000.0
2009-11-06 10:40:00,33.07,33.12,33.02,33.09,24100.0,26.3444,26.3842,26.3045,26.3603,24100.0
2009-11-06 10:45:00,33.05,33.2,32.98,33.19,3600.0,26.3284,26.4479,26.2727,26.44,3600.0
2009-11-06 10:50:00,33.18,33.33,33.11,33.33,8000.0,26.432,26.5515,26.3762,26.5515,8000.0
2009-11-06 10:55:00,33.26,33.39,33.25,33.36,5800.0,26.4957,26.5993,26.4877,26.5754,5800.0
2009-11-06 11:00:00,33.34,33.34,33.29,33.3,1000.0,26.5594,26.5594,26.5196,26.5276,1000.0
2009-11-06 11:05:00,33.3,33.43,33.28,33.43,4000.0,26.5276,26.6311,26.5116,26.6311,4000.0
2009-11-06 11:10:00,33.43,33.43,33.29,33.29,6600.0,26.6311,26.6311,26.5196,26.5196,6600.0
2009-11-06 11:15:00,33.29,33.38,33.29,33.38,1500.0,26.5196,26.5913,26.5196,26.5913,1500.0
2009-11-06 11:20:00,33.36,33.37,33.27,33.29,6800.0,26.5754,26.5833,26.5037,26.5196,6800.0
2009-11-06 11:25:00,33.33,33.36,33.26,33.36,4900.0,26.5515,26.5754,26.4957,26.5754,4900.0
2009-11-06 11:30:00,33.32,33.42,33.32,33.35,3200.0,26.5435,26.6232,26.5435,26.5674,3200.0
2009-11-06 11:35:00,33.32,33.32,33.27,33.29,2800.0,26.5435,26.5435,26.5037,26.5196,2800.0
2009-11-06 11:40:00,33.28,33.45,33.26,33.38,8600.0,26.5116,26.6471,26.4957,26.5913,8600.0
2009-11-06 11:45:00,33.35,33.36,33.33,33.36,1200.0,26.5674,26.5754,26.5515,26.5754,1200.0
2009-11-06 11:50:00,33.32,33.33,33.28,33.33,2000.0,26.5435,26.5515,26.5116,26.5515,2000.0
2009-11-06 11:55:00,33.33,33.33,33.28,33.3,600.0,26.5515,26.5515,26.5116,26.5276,600.0
2009-11-06 12:00:00,33.3,33.34,33.28,33.28,3000.0,26.5276,26.5594,26.5116,26.5116,3000.0
2009-11-06 12:05:00,33.28,33.43,33.28,33.43,32700.0,26.5116,26.6311,26.5116,26.6311,32700.0
2009-11-06 12:10:00,33.43,33.49,33.41,33.47,20000.0,26.6311,26.6789,26.6152,26.663,20000.0
2009-11-06 12:15:00,33.48,33.5,33.4,33.44,6000.0,26.671,26.6869,26.6072,26.6391,6000.0
2009-11-06 12:20:00,33.45,33.46,33.41,33.42,1300.0,26.6471,26.655,26.6152,26.6232,1300.0
2009-11-06 12:25:00,33.42,33.49,33.41,33.47,3200.0,26.6232,26.6789,26.6152,26.663,3200.0
2009-11-06 12:30:00,33.44,33.44,33.4,33.41,1300.0,26.6391,26.6391,26.6072,26.6152,1300.0
2009-11-06 12:35:00,33.41,33.44,33.36,33.43,7400.0,26.6152,26.6391,26.5754,26.6311,7400.0
2009-11-06 12:40:00,33.44,33.45,33.35,33.41,3600.0,26.6391,26.6471,26.5674,26.6152,3600.0
2009-11-06 12:45:00,33.43,33.45,33.39,33.42,8100.0,26.6311,26.6471,26.5993,26.6232,8100.0
2009-11-06 12:50:00,33.36,33.46,33.36,33.41,7700.0,26.5754,26.655,26.5754,26.6152,7700.0
2009-11-06 12:55:00,33.41,33.46,33.37,33.37,2800.0,26.6152,26.655,26.5833,26.5833,2800.0
2009-11-06 13:00:00,33.33,33.33,33.3,33.32,9000.0,26.5515,26.5515,26.5276,26.5435,9000.0
2009-11-06 13:05:00,33.3,33.38,33.3,33.36,14800.0,26.5276,26.5913,26.5276,26.5754,14800.0
2009-11-06 13:10:00,33.37,33.44,33.33,33.44,3100.0,26.5833,26.6391,26.5515,26.6391,3100.0
2009-11-06 13:15:00,33.43,33.49,33.43,33.49,1100.0,26.6311,26.6789,26.6311,26.6789,1100.0
2009-11-06 13:20:00,33.5,33.52,33.46,33.48,1600.0,26.6869,26.7028,26.655,26.671,1600.0
2009-11-06 13:25:00,33.48,33.49,33.42,33.49,5900.0,26.671,26.6789,26.6232,26.6789,5900.0
2009-11-06 13:30:00,33.44,33.46,33.42,33.46,2100.0,26.6391,26.655,26.6232,26.655,2100.0
2009-11-06 13:35:00,33.46,33.53,33.45,33.46,3300.0,26.655,26.7108,26.6471,26.655,3300.0
2009-11-06 13:40:00,33.43,33.48,33.43,33.43,700.0,26.6311,26.671,26.6311,26.6311,700.0
2009-11-06 13:45:00,33.44,33.48,33.4,33.4,2500.0,26.6391,26.671,26.6072,26.6072,2500.0
2009-11-06 13:50:00,33.4,33.44,33.39,33.44,3000.0,26.6072,26.6391,26.5993,26.6391,3000.0
2009-11-06 13:55:00,33.44,33.45,33.37,33.39,2200.0,26.6391,26.6471,26.5833,26.5993,2200.0
2009-11-06 14:00:00,33.37,33.37,33.28,33.34,6600.0,26.5833,26.5833,26.5116,26.5594,6600.0
2009-11-06 14:05:00,33.35,33.36,33.26,33.3,8000.0,26.5674,26.5754,26.4957,26.5276,8000.0
2009-11-06 14:10:00,33.28,33.3,33.27,33.28,2800.0,26.5116,26.5276,26.5037,26.5116,2800.0
2009-11-06 14:15:00,33.28,33.3,33.28,33.29,2500.0,26.5116,26.5276,26.5116,26.5196,2500.0
2009-11-06 14:20:00,33.29,33.31,33.29,33.29,1300.0,26.5196,26.5355,26.5196,26.5196,1300.0
2009-11-06 14:25:00,33.3,33.35,33.27,33.29,2700.0,26.5276,26.5674,26.5037,26.5196,2700.0
2009-11-06 14:30:00,33.28,33.28,33.24,33.24,2000.0,26.5116,26.5116,26.4798,26.4798,2000.0
2009-11-06 14:35:00,33.24,33.28,33.24,33.28,2100.0,26.4798,26.5116,26.4798,26.5116,2100.0
2009-11-06 14:40:00,33.29,33.29,33.23,33.27,6200.0,26.5196,26.5196,26.4718,26.5037,6200.0
2009-11-06 14:45:00,33.28,33.31,33.24,33.3,4800.0,26.5116,26.5355,26.4798,26.5276,4800.0
2009-11-06 14:50:00,33.28,33.36,33.28,33.31,6700.0,26.5116,26.5754,26.5116,26.5355,6700.0
2009-11-06 14:55:00,33.3,33.35,33.3,33.34,3600.0,26.5276,26.5674,26.5276,26.5594,3600.0
2009-11-06 15:00:00,33.35,33.36,33.25,33.3,6800.0,26.5674,26.5754,26.4877,26.5276,6800.0
2009-11-06 15:05:00,33.3,33.35,33.3,33.31,6200.0,26.5276,26.5674,26.5276,26.5355,6200.0
2009-11-06 15:10:00,33.31,33.37,33.26,33.26,5900.0,26.5355,26.5833,26.4957,26.4957,5900.0
2009-11-06 15:15:00,33.27,33.32,33.26,33.32,5000.0,26.5037,26.5435,26.4957,26.5435,5000.0
2009-11-06 15:20:00,33.33,33.36,33.26,33.29,10100.0,26.5515,26.5754,26.4957,26.5196,10100.0
2009-11-06 15:25:00,33.3,33.4,33.3,33.39,7300.0,26.5276,26.6072,26.5276,26.5993,7300.0
2009-11-06 15:30:00,33.4,33.42,33.33,33.35,10500.0,26.6072,26.6232,26.5515,26.5674,10500.0
2009-11-06 15:35:00,33.35,33.4,33.34,33.38,5800.0,26.5674,26.6072,26.5594,26.5913,5800.0
2009-11-06 15:40:00,33.38,33.38,33.38,33.38,0.0,26.5913,26.5913,26.5913,26.5913,0.0
2009-11-06 15:45:00,33.38,33.38,33.38,33.38,0.0,26.5913,26.5913,26.5913,26.5913,0.0
2009-11-06 15:50:00,33.38,33.38,33.38,33.38,0.0,26.5913,26.5913,26.5913,26.5913,0.0
2009-11-06 15:55:00,33.38,33.38,33.38,33.38,0.0,26.5913,26.5913,26.5913,26.5913,0.0
2009-11-09 09:30:00,33.77,33.99,33.67,33.97,15900.0,26.902,27.0773,26.8223,27.0613,15900.0
2009-11-09 09:35:00,33.97,34.09,33.82,34.0,11500.0,27.0613,27.1569,26.9418,27.0852,11500.0
2009-11-09 09:40:00,34.06,34.12,33.88,33.9,11200.0,27.133,27.1808,26.9896,27.0056,11200.0
2009-11-09 09:45:00,33.94,34.0,33.87,33.92,4200.0,27.0374,27.0852,26.9817,27.0215,4200.0
2009-11-09 09:50:00,33.94,34.06,33.88,34.01,3500.0,27.0374,27.133,26.9896,27.0932,3500.0
2009-11-09 09:55:00,33.99,34.0,33.93,33.95,7400.0,27.0773,27.0852,27.0295,27.0454,7400.0
2009-11-09 10:00:00,34.02,34.15,34.01,34.09,6700.0,27.1011,27.2047,27.0932,27.1569,6700.0
2009-11-09 10:05:00,34.09,34.19,34.08,34.13,13000.0,27.1569,27.2366,27.1489,27.1888,13000.0
2009-11-09 10:10:00,34.16,34.16,34.0,34.0,7500.0,27.2127,27.2127,27.0852,27.0852,7500.0
2009-11-09 10:15:00,34.0,34.03,33.97,34.01,12100.0,27.0852,27.1091,27.0613,27.0932,12100.0
2009-11-09 10:20:00,34.03,34.03,33.94,33.96,7200.0,27.1091,27.1091,27.0374,27.0534,7200.0
2009-11-09 10:25:00,33.95,34.03,33.93,34.0,4500.0,27.0454,27.1091,27.0295,27.0852,4500.0
2009-11-09 10:30:00,34.01,34.05,33.97,34.05,4300.0,27.0932,27.125,27.0613,27.125,4300.0
2009-11-09 10:35:00,34.05,34.08,34.05,34.08,3400.0,27.125,27.1489,27.125,27.1489,3400.0
2009-11-09 10:40:00,34.11,34.16,34.05,34.14,9800.0,27.1728,27.2127,27.125,27.1967,9800.0
2009-11-09 10:45:00,34.13,34.15,34.12,34.15,2800.0,27.1888,27.2047,27.1808,27.2047,2800.0
2009-11-09 10:50:00,34.15,34.24,34.1,34.24,15600.0,27.2047,27.2764,27.1649,27.2764,15600.0
2009-11-09 10:55:00,34.23,34.27,34.19,34.21,10300.0,27.2684,27.3003,27.2366,27.2525,10300.0
2009-11-09 11:00:00,34.21,34.26,34.15,34.15,6800.0,27.2525,27.2923,27.2047,27.2047,6800.0
2009-11-09 11:05:00,34.15,34.24,34.15,34.23,5700.0,27.2047,27.2764,27.2047,27.2684,5700.0
2009-11-09 11:10:00,34.23,34.3,34.18,34.25,9800.0,27.2684,27.3242,27.2286,27.2844,9800.0
2009-11-09 11:15:00,34.26,34.4,34.26,34.31,5700.0,27.2923,27.4039,27.2923,27.3322,5700.0
2009-11-09 11:20:00,34.31,34.31,34.21,34.21,7300.0,27.3322,27.3322,27.2525,27.2525,7300.0
2009-11-09 11:25:00,34.23,34.25,34.18,34.24,5500.0,27.2684,27.2844,27.2286,27.2764,5500.0
2009-11-09 11:30:00,34.26,34.3,34.2,34.23,9700.0,27.2923,27.3242,27.2445,27.2684,9700.0
2009-11-09 11:35:00,34.2,34.23,34.19,34.22,2600.0,27.2445,27.2684,27.2366,27.2605,2600.0
2009-11-09 11:40:00,34.2,34.24,34.18,34.23,5000.0,27.2445,27.2764,27.2286,27.2684,5000.0
2009-11-09 11:45:00,34.23,34.25,34.22,34.23,16600.0,27.2684,27.2844,27.2605,27.2684,16600.0
2009-11-09 11:50:00,34.24,34.24,34.22,34.24,7900.0,27.2764,27.2764,27.2605,27.2764,7900.0
2009-11-09 11:55:00,34.24,34.31,34.23,34.28,57200.0,27.2764,27.3322,27.2684,27.3083,57200.0
2009-11-09 12:00:00,34.26,34.29,34.25,34.27,3300.0,27.2923,27.3162,27.2844,27.3003,3300.0
2009-11-09 12:05:00,34.3,34.38,34.3,34.35,4000.0,27.3242,27.3879,27.3242,27.364,4000.0
2009-11-09 12:10:00,34.35,34.36,34.25,34.34,5100.0,27.364,27.372,27.2844,27.3561,5100.0
2009-11-09 12:15:00,34.29,34.35,34.27,34.3,9100.0,27.3162,27.364,27.3003,27.3242,9100.0
2009-11-09 12:20:00,34.27,34.34,34.27,34.32,6400.0,27.3003,27.3561,27.3003,27.3401,6400.0
2009-11-09 12:25:00,34.34,34.37,34.3,34.3,4200.0,27.3561,27.38,27.3242,27.3242,4200.0
2009-11-09 12:30:00,34.3,34.33,34.27,34.28,6200.0,27.3242,27.3481,27.3003,27.3083,6200.0
2009-11-09 12:35:00,34.27,34.28,34.24,34.26,3200.0,27.3003,27.3083,27.2764,27.2923,3200.0
2009-11-09 12:40:00,34.24,34.3,34.22,34.3,6200.0,27.2764,27.3242,27.2605,27.3242,6200.0
2009-11-09 12:45:00,34.27,34.31,34.26,34.29,2300.0,27.3003,27.3322,27.2923,27.3162,2300.0
2009-11-09 12:50:00,34.27,34.29,34.23,34.29,3900.0,27.3003,27.3162,27.2684,27.3162,3900.0
2009-11-09 12:55:00,34.29,34.3,34.24,34.27,3100.0,27.3162,27.3242,27.2764,27.3003,3100.0
2009-11-09 13:00:00,34.27,34.3,34.27,34.3,1300.0,27.3003,27.3242,27.3003,27.3242,1300.0
2009-11-09 13:05:00,34.31,34.32,34.29,34.32,1500.0,27.3322,27.3401,27.3162,27.3401,1500.0
2009-11-09 13:10:00,34.3,34.32,34.3,34.3,300.0,27.3242,27.3401,27.3242,27.3242,300.0
2009-11-09 13:15:00,34.3,34.3,34.23,34.26,3900.0,27.3242,27.3242,27.2684,27.2923,3900.0
2009-11-09 13:20:00,34.26,34.26,34.24,34.26,1600.0,27.2923,27.2923,27.2764,27.2923,1600.0
2009-11-09 13:25:00,34.24,34.26,34.19,34.23,7100.0,27.2764,27.2923,27.2366,27.2684,7100.0
2009-11-09 13:30:00,34.23,34.23,34.18,34.18,3700.0,27.2684,27.2684,27.2286,27.2286,3700.0
2009-11-09 13:35:00,34.17,34.28,34.13,34.28,3100.0,27.2206,27.3083,27.1888,27.3083,3100.0
2009-11-09 13:40:00,34.29,34.29,34.23,34.28,3500.0,27.3162,27.3162,27.2684,27.3083,3500.0
2009-11-09 13:45:00,34.28,34.31,34.27,34.3,2700.0,27.3083,27.3322,27.3003,27.3242,2700.0
2009-11-09 13:50:00,34.29,34.3,34.27,34.28,3800.0,27.3162,27.3242,27.3003,27.3083,3800.0
2009-11-09 13:55:00,34.28,34.33,34.26,34.31,6700.0,27.3083,27.3481,27.2923,27.3322,6700.0
2009-11-09 14:00:00,34.31,34.34,34.31,34.32,3700.0,27.3322,27.3561,27.3322,27.3401,3700.0
2009-11-09 14:05:00,34.3,34.33,34.29,34.33,3000.0,27.3242,27.3481,27.3162,27.3481,3000.0
2009-11-09 14:10:00,34.3,34.32,34.26,34.29,6000.0,27.3242,27.3401,27.2923,27.3162,6000.0
2009-11-09 14:15:00,34.29,34.3,34.26,34.29,2900.0,27.3162,27.3242,27.2923,27.3162,2900.0
2009-11-09 14:20:00,34.29,34.32,34.27,34.32,13800.0,27.3162,27.3401,27.3003,27.3401,13800.0
2009-11-09 14:25:00,34.3,34.33,34.3,34.31,6100.0,27.3242,27.3481,27.3242,27.3322,6100.0
2009-11-09 14:30:00,34.33,34.43,34.33,34.42,2100.0,27.3481,27.4278,27.3481,27.4198,2100.0
2009-11-09 14:35:00,34.4,34.4,34.34,34.35,7400.0,27.4039,27.4039,27.3561,27.364,7400.0
2009-11-09 14:40:00,34.36,34.38,34.34,34.38,3200.0,27.372,27.3879,27.3561,27.3879,3200.0
2009-11-09 14:45:00,34.36,34.44,34.36,34.42,1900.0,27.372,27.4357,27.372,27.4198,1900.0
2009-11-09 14:50:00,34.42,34.47,34.4,34.46,3900.0,27.4198,27.4596,27.4039,27.4517,3900.0
2009-11-09 14:55:00,34.46,34.48,34.44,34.48,6200.0,27.4517,27.4676,27.4357,27.4676,6200.0
2009-11-09 15:00:00,34.46,34.46,34.43,34.46,5300.0,27.4517,27.4517,27.4278,27.4517,5300.0
2009-11-09 15:05:00,34.45,34.45,34.41,34.44,4600.0,27.4437,27.4437,27.4118,27.4357,4600.0
2009-11-09 15:10:00,34.45,34.48,34.44,34.44,3800.0,27.4437,27.4676,27.4357,27.4357,3800.0
2009-11-09 15:15:00,34.49,34.5,34.45,34.48,5100.0,27.4756,27.4835,27.4437,27.4676,5100.0
2009-11-09 15:20:00,34.5,34.54,34.47,34.51,8100.0,27.4835,27.5154,27.4596,27.4915,8100.0
2009-11-09 15:25:00,34.52,34.52,34.44,34.49,9400.0,27.4995,27.4995,27.4357,27.4756,9400.0
2009-11-09 15:30:00,34.46,34.48,34.43,34.43,10500.0,27.4517,27.4676,27.4278,27.4278,10500.0
2009-11-09 15:35:00,34.43,34.44,34.37,34.39,11000.0,27.4278,27.4357,27.38,27.3959,11000.0
2009-11-09 15:40:00,34.39,34.49,34.39,34.47,14200.0,27.3959,27.4756,27.3959,27.4596,14200.0
2009-11-09 15:45:00,34.48,34.54,34.44,34.45,10900.0,27.4676,27.5154,27.4357,27.4437,10900.0
2009-11-09 15:50:00,34.46,34.53,34.45,34.5,6200.0,27.4517,27.5074,27.4437,27.4835,6200.0
2009-11-09 15:55:00,34.5,34.56,34.47,34.53,24100.0,27.4835,27.5313,27.4596,27.5074,24100.0
2009-11-10 09:30:00,34.31,34.47,34.24,34.47,11500.0,27.3322,27.4596,27.2764,27.4596,11500.0
2009-11-10 09:35:00,34.47,34.54,34.38,34.45,3400.0,27.4596,27.5154,27.3879,27.4437,3400.0
2009-11-10 09:40:00,34.4,34.6,34.35,34.6,2900.0,27.4039,27.5632,27.364,27.5632,2900.0
2009-11-10 09:45:00,34.59,34.66,34.51,34.55,3000.0,27.5552,27.611,27.4915,27.5234,3000.0
2009-11-10 09:50:00,34.52,34.72,34.52,34.69,3600.0,27.4995,27.6588,27.4995,27.6349,3600.0
2009-11-10 09:55:00,34.71,34.75,34.63,34.69,4000.0,27.6508,27.6827,27.5871,27.6349,4000.0
2009-11-10 10:00:00,34.7,34.85,34.64,34.83,10900.0,27.6429,27.7623,27.5951,27.7464,10900.0
2009-11-10 10:05:00,34.75,34.79,34.68,34.75,14300.0,27.6827,27.7146,27.6269,27.6827,14300.0
2009-11-10 10:10:00,34.74,34.88,34.74,34.8,16200.0,27.6747,27.7862,27.6747,27.7225,16200.0
2009-11-10 10:15:00,34.83,34.89,34.79,34.88,9000.0,27.7464,27.7942,27.7146,27.7862,9000.0
2009-11-10 10:20:00,34.84,34.9,34.84,34.86,5400.0,27.7544,27.8022,27.7544,27.7703,5400.0
2009-11-10 10:25:00,34.87,34.87,34.8,34.85,6300.0,27.7783,27.7783,27.7225,27.7623,6300.0
2009-11-10 10:30:00,34.87,34.88,34.79,34.88,8500.0,27.7783,27.7862,27.7146,27.7862,8500.0
2009-11-10 10:35:00,34.88,34.88,34.7,34.71,7500.0,27.7862,27.7862,27.6429,27.6508,7500.0
2009-11-10 10:40:00,34.69,34.75,34.68,34.7,4500.0,27.6349,27.6827,27.6269,27.6429,4500.0
2009-11-10 10:45:00,34.68,34.74,34.68,34.72,8400.0,27.6269,27.6747,27.6269,27.6588,8400.0
2009-11-10 10:50:00,34.69,34.71,34.6,34.6,8400.0,27.6349,27.6508,27.5632,27.5632,8400.0
2009-11-10 10:55:00,34.59,34.62,34.54,34.55,11100.0,27.5552,27.5791,27.5154,27.5234,11100.0
2009-11-10 11:00:00,34.54,34.6,34.52,34.6,4700.0,27.5154,27.5632,27.4995,27.5632,4700.0
2009-11-10 11:05:00,34.61,34.61,34.37,34.49,6000.0,27.5712,27.5712,27.38,27.4756,6000.0
2009-11-10 11:10:00,34.51,34.56,34.45,34.48,7600.0,27.4915,27.5313,27.4437,27.4676,7600.0
2009-11-10 11:15:00,34.5,34.58,34.48,34.5,7400.0,27.4835,27.5473,27.4676,27.4835,7400.0
2009-11-10 11:20:00,34.54,34.59,34.52,34.57,2600.0,27.5154,27.5552,27.4995,27.5393,2600.0
2009-11-10 11:25:00,34.56,34.66,34.56,34.62,38100.0,27.5313,27.611,27.5313,27.5791,38100.0
2009-11-10 11:30:00,34.62,34.62,34.53,34.57,3200.0,27.5791,27.5791,27.5074,27.5393,3200.0
2009-11-10 11:35:00,34.57,34.71,34.57,34.71,6000.0,27.5393,27.6508,27.5393,27.6508,6000.0
2009-11-10 11:40:00,34.71,34.75,34.65,34.69,5000.0,27.6508,27.6827,27.603,27.6349,5000.0
2009-11-10 11:45:00,34.7,34.81,34.7,34.79,4100.0,27.6429,27.7305,27.6429,27.7146,4100.0
2009-11-10 11:50:00,34.77,34.77,34.67,34.68,2800.0,27.6986,27.6986,27.619,27.6269,2800.0
2009-11-10 11:55:00,34.7,34.71,34.65,34.65,2200.0,27.6429,27.6508,27.603,27.603,2200.0
2009-11-10 12:00:00,34.64,34.64,34.55,34.58,9600.0,27.5951,27.5951,27.5234,27.5473,9600.0
2009-11-10 12:05:00,34.58,34.62,34.5,34.61,17500.0,27.5473,27.5791,27.4835,27.5712,17500.0
2009-11-10 12:10:00,34.6,34.68,34.6,34.64,12200.0,27.5632,27.6269,27.5632,27.5951,12200.0
2009-11-10 12:15:00,34.64,34.65,34.6,34.61,5500.0,27.5951,27.603,27.5632,27.5712,5500.0
2009-11-10 12:20:00,34.62,34.62,34.58,34.6,2600.0,27.5791,27.5791,27.5473,27.5632,2600.0
2009-11-10 12:25:00,34.59,34.6,34.52,34.54,5100.0,27.5552,27.5632,27.4995,27.5154,5100.0
2009-11-10 12:30:00,34.49,34.61,34.48,34.59,5600.0,27.4756,27.5712,27.4676,27.5552,5600.0
2009-11-10 12:35:00,34.59,34.62,34.55,34.56,4000.0,27.5552,27.5791,27.5234,27.5313,4000.0
2009-11-10 12:40:00,34.58,34.6,34.56,34.57,3900.0,27.5473,27.5632,27.5313,27.5393,3900.0
2009-11-10 12:45:00,34.57,34.62,34.57,34.59,10400.0,27.5393,27.5791,27.5393,27.5552,10400.0
2009-11-10 12:50:00,34.57,34.61,34.53,34.6,12000.0,27.5393,27.5712,27.5074,27.5632,12000.0
2009-11-10 12:55:00,34.6,34.64,34.57,34.6,13500.0,27.5632,27.5951,27.5393,27.5632,13500.0
2009-11-10 13:00:00,34.6,34.63,34.58,34.59,7900.0,27.5632,27.5871,27.5473,27.5552,7900.0
2009-11-10 13:05:00,34.6,34.61,34.54,34.6,24300.0,27.5632,27.5712,27.5154,27.5632,24300.0
2009-11-10 13:10:00,34.6,34.65,34.59,34.59,9900.0,27.5632,27.603,27.5552,27.5552,9900.0
2009-11-10 13:15:00,34.59,34.7,34.57,34.7,5400.0,27.5552,27.6429,27.5393,27.6429,5400.0
2009-11-10 13:20:00,34.67,34.67,34.64,34.65,3700.0,27.619,27.619,27.5951,27.603,3700.0
2009-11-10 13:25:00,34.65,34.7,34.61,34.68,5200.0,27.603,27.6429,27.5712,27.6269,5200.0
2009-11-10 13:30:00,34.7,34.73,34.67,34.73,5900.0,27.6429,27.6668,27.619,27.6668,5900.0
2009-11-10 13:35:00,34.72,34.72,34.62,34.62,14100.0,27.6588,27.6588,27.5791,27.5791,14100.0
2009-11-10 13:40:00,34.61,34.63,34.57,34.62,6300.0,27.5712,27.5871,27.5393,27.5791,6300.0
2009-11-10 13:45:00,34.61,34.61,34.54,34.61,5400.0,27.5712,27.5712,27.5154,27.5712,5400.0
2009-11-10 13:50:00,34.62,34.65,34.56,34.65,5700.0,27.5791,27.603,27.5313,27.603,5700.0
2009-11-10 13:55:00,34.62,34.65,34.57,34.62,5600.0,27.5791,27.603,27.5393,27.5791,5600.0
2009-11-10 14:00:00,34.67,34.67,34.62,34.67,10400.0,27.619,27.619,27.5791,27.619,10400.0
2009-11-10 14:05:00,34.67,34.7,34.62,34.68,6400.0,27.619,27.6429,27.5791,27.6269,6400.0
2009-11-10 14:10:00,34.68,34.68,34.65,34.66,6300.0,27.6269,27.6269,27.603,27.611,6300.0
2009-11-10 14:15:00,34.65,34.69,34.64,34.64,1200.0,27.603,27.6349,27.5951,27.5951,1200.0
2009-11-10 14:20:00,34.64,34.69,34.63,34.67,5400.0,27.5951,27.6349,27.5871,27.619,5400.0
2009-11-10 14:25:00,34.66,34.79,34.66,34.75,15300.0,27.611,27.7146,27.611,27.6827,15300.0
2009-11-10 14:30:00,34.75,34.83,34.74,34.83,5500.0,27.6827,27.7464,27.6747,27.7464,5500.0
2009-11-10 14:35:00,34.83,34.83,34.76,34.76,10100.0,27.7464,27.7464,27.6907,27.6907,10100.0
2009-11-10 14:40:00,34.8,34.85,34.76,34.79,14100.0,27.7225,27.7623,27.6907,27.7146,14100.0
2009-11-10 14:45:00,34.79,34.85,34.78,34.84,9200.0,27.7146,27.7623,27.7066,27.7544,9200.0
2009-11-10 14:50:00,34.84,34.86,34.79,34.81,23800.0,27.7544,27.7703,27.7146,27.7305,23800.0
2009-11-10 14:55:00,34.83,34.91,34.82,34.88,17000.0,27.7464,27.8101,27.7384,27.7862,17000.0
2009-11-10 15:00:00,34.88,34.89,34.76,34.78,6800.0,27.7862,27.7942,27.6907,27.7066,6800.0
2009-11-10 15:05:00,34.79,34.82,34.75,34.81,22600.0,27.7146,27.7384,27.6827,27.7305,22600.0
2009-11-10 15:10:00,34.81,34.84,34.76,34.83,12200.0,27.7305,27.7544,27.6907,27.7464,12200.0
2009-11-10 15:15:00,34.82,34.96,34.81,34.96,6900.0,27.7384,27.85,27.7305,27.85,6900.0
2009-11-10 15:20:00,34.96,34.97,34.92,34.96,6700.0,27.85,27.8579,27.8181,27.85,6700.0
2009-11-10 15:25:00,34.96,34.97,34.91,34.94,7100.0,27.85,27.8579,27.8101,27.834,7100.0
2009-11-10 15:30:00,34.95,34.96,34.81,34.83,8000.0,27.842,27.85,27.7305,27.7464,8000.0
2009-11-10 15:35:00,34.82,34.87,34.79,34.82,16200.0,27.7384,27.7783,27.7146,27.7384,16200.0
2009-11-10 15:40:00,34.83,34.85,34.73,34.78,9200.0,27.7464,27.7623,27.6668,27.7066,9200.0
2009-11-10 15:45:00,34.77,34.84,34.77,34.84,14900.0,27.6986,27.7544,27.6986,27.7544,14900.0
2009-11-10 15:50:00,34.85,34.88,34.79,34.8,33200.0,27.7623,27.7862,27.7146,27.7225,33200.0
2009-11-10 15:55:00,34.79,34.85,34.76,34.82,23300.0,27.7146,27.7623,27.6907,27.7384,23300.0
2009-11-11 09:30:00,35.14,35.22,34.99,35.22,8800.0,27.9934,28.0571,27.8739,28.0571,8800.0
2009-11-11 09:35:00,35.22,35.27,35.13,35.19,6000.0,28.0571,28.0969,27.9854,28.0332,6000.0
2009-11-11 09:40:00,35.19,35.27,35.19,35.27,4700.0,28.0332,28.0969,28.0332,28.0969,4700.0
2009-11-11 09:45:00,35.22,35.26,35.09,35.16,9300.0,28.0571,28.089,27.9535,28.0093,9300.0
2009-11-11 09:50:00,35.2,35.23,35.16,35.16,3400.0,28.0412,28.0651,28.0093,28.0093,3400.0
2009-11-11 09:55:00,35.18,35.4,35.18,35.34,10600.0,28.0252,28.2005,28.0252,28.1527,10600.0
2009-11-11 10:00:00,35.34,35.37,35.27,35.32,4700.0,28.1527,28.1766,28.0969,28.1368,4700.0
2009-11-11 10:05:00,35.32,35.36,35.18,35.2,19500.0,28.1368,28.1686,28.0252,28.0412,19500.0
2009-11-11 10:10:00,35.25,35.35,35.2,35.31,16100.0,28.081,28.1607,28.0412,28.1288,16100.0
2009-11-11 10:15:00,35.34,35.43,35.32,35.38,19400.0,28.1527,28.2244,28.1368,28.1846,19400.0
2009-11-11 10:20:00,35.4,35.48,35.38,35.46,9800.0,28.2005,28.2642,28.1846,28.2483,9800.0
2009-11-11 10:25:00,35.47,35.47,35.32,35.39,11200.0,28.2563,28.2563,28.1368,28.1925,11200.0
2009-11-11 10:30:00,35.37,35.37,35.25,35.34,14000.0,28.1766,28.1766,28.081,28.1527,14000.0
2009-11-11 10:35:00,35.33,35.35,35.27,35.29,7100.0,28.1447,28.1607,28.0969,28.1129,7100.0
2009-11-11 10:40:00,35.3,35.33,35.13,35.16,12600.0,28.1208,28.1447,27.9854,28.0093,12600.0
2009-11-11 10:45:00,35.17,35.17,35.09,35.12,11100.0,28.0173,28.0173,27.9535,27.9774,11100.0
2009-11-11 10:50:00,35.15,35.15,34.94,35.1,28900.0,28.0013,28.0013,27.834,27.9615,28900.0
2009-11-11 10:55:00,35.14,35.14,34.97,35.05,5400.0,27.9934,27.9934,27.8579,27.9217,5400.0
2009-11-11 11:00:00,35.07,35.11,35.01,35.09,10600.0,27.9376,27.9695,27.8898,27.9535,10600.0
2009-11-11 11:05:00,35.08,35.11,34.88,34.88,7300.0,27.9456,27.9695,27.7862,27.7862,7300.0
2009-11-11 11:10:00,34.87,34.96,34.85,34.89,7800.0,27.7783,27.85,27.7623,27.7942,7800.0
2009-11-11 11:15:00,34.88,34.99,34.84,34.99,13600.0,27.7862,27.8739,27.7544,27.8739,13600.0
2009-11-11 11:20:00,34.97,35.06,34.91,35.0,5900.0,27.8579,27.9296,27.8101,27.8818,5900.0
2009-11-11 11:25:00,35.0,35.09,34.94,35.07,3300.0,27.8818,27.9535,27.834,27.9376,3300.0
2009-11-11 11:30:00,35.08,35.12,35.02,35.12,6600.0,27.9456,27.9774,27.8978,27.9774,6600.0
2009-11-11 11:35:00,35.1,35.19,35.09,35.15,1400.0,27.9615,28.0332,27.9535,28.0013,1400.0
2009-11-11 11:40:00,35.15,35.15,35.08,35.11,8100.0,28.0013,28.0013,27.9456,27.9695,8100.0
2009-11-11 11:45:00,35.15,35.15,35.06,35.08,3400.0,28.0013,28.0013,27.9296,27.9456,3400.0
2009-11-11 11:50:00,35.06,35.06,34.91,34.97,9200.0,27.9296,27.9296,27.8101,27.8579,9200.0
2009-11-11 11:55:00,34.96,35.08,34.92,35.05,8600.0,27.85,27.9456,27.8181,27.9217,8600.0
2009-11-11 12:00:00,35.06,35.09,34.99,35.01,3300.0,27.9296,27.9535,27.8739,27.8898,3300.0
2009-11-11 12:05:00,35.01,35.04,34.93,35.02,14500.0,27.8898,27.9137,27.8261,27.8978,14500.0
2009-11-11 12:10:00,35.01,35.02,34.95,34.99,9700.0,27.8898,27.8978,27.842,27.8739,9700.0
2009-11-11 12:15:00,34.99,35.01,34.95,34.95,8400.0,27.8739,27.8898,27.842,27.842,8400.0
2009-11-11 12:20:00,34.96,35.0,34.93,34.98,3100.0,27.85,27.8818,27.8261,27.8659,3100.0
2009-11-11 12:25:00,34.99,35.05,34.99,35.02,7100.0,27.8739,27.9217,27.8739,27.8978,7100.0
2009-11-11 12:30:00,35.02,35.09,35.0,35.01,11300.0,27.8978,27.9535,27.8818,27.8898,11300.0
2009-11-11 12:35:00,35.02,35.11,34.95,34.95,16600.0,27.8978,27.9695,27.842,27.842,16600.0
2009-11-11 12:40:00,34.97,35.01,34.93,34.95,6100.0,27.8579,27.8898,27.8261,27.842,6100.0
2009-11-11 12:45:00,34.98,34.98,34.92,34.92,11700.0,27.8659,27.8659,27.8181,27.8181,11700.0
2009-11-11 12:50:00,34.92,35.02,34.92,34.98,11300.0,27.8181,27.8978,27.8181,27.8659,11300.0
2009-11-11 12:55:00,34.98,34.98,34.9,34.94,5700.0,27.8659,27.8659,27.8022,27.834,5700.0
2009-11-11 13:00:00,34.93,35.0,34.92,34.99,4800.0,27.8261,27.8818,27.8181,27.8739,4800.0
2009-11-11 13:05:00,34.99,34.99,34.93,34.97,5200.0,27.8739,27.8739,27.8261,27.8579,5200.0
2009-11-11 13:10:00,34.98,35.0,34.94,35.0,2000.0,27.8659,27.8818,27.834,27.8818,2000.0
2009-11-11 13:15:00,35.0,35.0,34.97,35.0,1600.0,27.8818,27.8818,27.8579,27.8818,1600.0
2009-11-11 13:20:00,35.0,35.0,34.97,35.0,5400.0,27.8818,27.8818,27.8579,27.8818,5400.0
2009-11-11 13:25:00,35.0,35.0,34.92,34.97,3300.0,27.8818,27.8818,27.8181,27.8579,3300.0
2009-11-11 13:30:00,34.99,35.0,34.98,34.98,2000.0,27.8739,27.8818,27.8659,27.8659,2000.0
2009-11-11 13:35:00,35.0,35.0,34.91,34.94,2000.0,27.8818,27.8818,27.8101,27.834,2000.0
2009-11-11 13:40:00,34.94,34.94,34.83,34.83,2400.0,27.834,27.834,27.7464,27.7464,2400.0
2009-11-11 13:45:00,34.83,34.9,34.83,34.83,7900.0,27.7464,27.8022,27.7464,27.7464,7900.0
2009-11-11 13:50:00,34.82,34.83,34.79,34.8,2700.0,27.7384,27.7464,27.7146,27.7225,2700.0
2009-11-11 13:55:00,34.8,34.9,34.8,34.9,6700.0,27.7225,27.8022,27.7225,27.8022,6700.0
2009-11-11 14:00:00,34.92,34.97,34.87,34.93,3500.0,27.8181,27.8579,27.7783,27.8261,3500.0
2009-11-11 14:05:00,34.91,35.0,34.91,35.0,5200.0,27.8101,27.8818,27.8101,27.8818,5200.0
2009-11-11 14:10:00,35.0,35.0,34.94,34.98,4600.0,27.8818,27.8818,27.834,27.8659,4600.0
2009-11-11 14:15:00,34.99,35.0,34.93,34.94,6900.0,27.8739,27.8818,27.8261,27.834,6900.0
2009-11-11 14:20:00,34.97,35.0,34.93,34.93,5000.0,27.8579,27.8818,27.8261,27.8261,5000.0
2009-11-11 14:25:00,34.93,34.98,34.9,34.95,9100.0,27.8261,27.8659,27.8022,27.842,9100.0
2009-11-11 14:30:00,34.98,35.0,34.95,34.96,11100.0,27.8659,27.8818,27.842,27.85,11100.0
2009-11-11 14:35:00,34.98,35.0,34.93,34.95,6900.0,27.8659,27.8818,27.8261,27.842,6900.0
2009-11-11 14:40:00,34.95,34.95,34.91,34.92,5200.0,27.842,27.842,27.8101,27.8181,5200.0
2009-11-11 14:45:00,34.9,34.98,34.9,34.98,3300.0,27.8022,27.8659,27.8022,27.8659,3300.0
2009-11-11 14:50:00,34.98,35.0,34.97,34.99,10200.0,27.8659,27.8818,27.8579,27.8739,10200.0
2009-11-11 14:55:00,34.99,35.0,34.92,34.92,11700.0,27.8739,27.8818,27.8181,27.8181,11700.0
2009-11-11 15:00:00,34.94,35.0,34.94,34.94,8500.0,27.834,27.8818,27.834,27.834,8500.0
2009-11-11 15:05:00,34.96,34.99,34.93,34.96,9300.0,27.85,27.8739,27.8261,27.85,9300.0
2009-11-11 15:10:00,34.97,34.97,34.87,34.96,7100.0,27.8579,27.8579,27.7783,27.85,7100.0
2009-11-11 15:15:00,34.97,34.97,34.9,34.96,5000.0,27.8579,27.8579,27.8022,27.85,5000.0
2009-11-11 15:20:00,34.96,34.97,34.94,34.95,2700.0,27.85,27.8579,27.834,27.842,2700.0
2009-11-11 15:25:00,34.95,35.0,34.94,34.98,7100.0,27.842,27.8818,27.834,27.8659,7100.0
2009-11-11 15:30:00,35.0,35.0,34.95,34.96,21500.0,27.8818,27.8818,27.842,27.85,21500.0
2009-11-11 15:35:00,34.98,35.0,34.94,34.99,11100.0,27.8659,27.8818,27.834,27.8739,11100.0
2009-11-11 15:40:00,34.99,35.0,34.95,34.95,17000.0,27.8739,27.8818,27.842,27.842,17000.0
2009-11-11 15:45:00,34.94,35.0,34.94,35.0,19100.0,27.834,27.8818,27.834,27.8818,19100.0
2009-11-11 15:50:00,35.0,35.06,34.97,35.05,29900.0,27.8818,27.9296,27.8579,27.9217,29900.0
2009-11-11 15:55:00,35.04,35.08,35.01,35.05,10100.0,27.9137,27.9456,27.8898,27.9217,10100.0
2009-11-12 09:30:00,35.07,35.16,34.89,34.91,4200.0,27.9376,28.0093,27.7942,27.8101,4200.0
2009-11-12 09:35:00,34.89,35.08,34.89,34.93,9000.0,27.7942,27.9456,27.7942,27.8261,9000.0
2009-11-12 09:40:00,34.86,35.02,34.81,34.91,8700.0,27.7703,27.8978,27.7305,27.8101,8700.0
2009-11-12 09:45:00,34.91,35.08,34.91,35.06,2000.0,27.8101,27.9456,27.8101,27.9296,2000.0
2009-11-12 09:50:00,35.03,35.21,35.02,35.15,5500.0,27.9057,28.0491,27.8978,28.0013,5500.0
2009-11-12 09:55:00,35.16,35.26,35.16,35.22,2000.0,28.0093,28.089,28.0093,28.0571,2000.0
2009-11-12 10:00:00,35.26,35.26,35.16,35.19,3500.0,28.089,28.089,28.0093,28.0332,3500.0
2009-11-12 10:05:00,35.19,35.19,35.12,35.16,4800.0,28.0332,28.0332,27.9774,28.0093,4800.0
2009-11-12 10:10:00,35.16,35.17,34.98,35.01,4800.0,28.0093,28.0173,27.8659,27.8898,4800.0
2009-11-12 10:15:00,35.01,35.08,34.98,35.0,2800.0,27.8898,27.9456,27.8659,27.8818,2800.0
2009-11-12 10:20:00,34.99,35.09,34.99,35.06,7600.0,27.8739,27.9535,27.8739,27.9296,7600.0
2009-11-12 10:25:00,35.06,35.1,35.05,35.08,7200.0,27.9296,27.9615,27.9217,27.9456,7200.0
2009-11-12 10:30:00,35.04,35.05,34.98,35.03,4600.0,27.9137,27.9217,27.8659,27.9057,4600.0
2009-11-12 10:35:00,35.04,35.07,35.0,35.0,2500.0,27.9137,27.9376,27.8818,27.8818,2500.0
2009-11-12 10:40:00,35.01,35.11,34.99,35.11,3500.0,27.8898,27.9695,27.8739,27.9695,3500.0
2009-11-12 10:45:00,35.11,35.11,35.05,35.05,3100.0,27.9695,27.9695,27.9217,27.9217,3100.0
2009-11-12 10:50:00,35.07,35.1,35.02,35.04,7400.0,27.9376,27.9615,27.8978,27.9137,7400.0
2009-11-12 10:55:00,35.03,35.03,34.89,34.95,5900.0,27.9057,27.9057,27.7942,27.842,5900.0
2009-11-12 11:00:00,34.95,34.97,34.85,34.9,5500.0,27.842,27.8579,27.7623,27.8022,5500.0
2009-11-12 11:05:00,34.94,34.94,34.73,34.73,6200.0,27.834,27.834,27.6668,27.6668,6200.0
2009-11-12 11:10:00,34.74,34.75,34.53,34.54,6300.0,27.6747,27.6827,27.5074,27.5154,6300.0
2009-11-12 11:15:00,34.54,34.64,34.49,34.64,6300.0,27.5154,27.5951,27.4756,27.5951,6300.0
2009-11-12 11:20:00,34.63,34.65,34.59,34.65,7900.0,27.5871,27.603,27.5552,27.603,7900.0
2009-11-12 11:25:00,34.65,34.68,34.61,34.64,8700.0,27.603,27.6269,27.5712,27.5951,8700.0
2009-11-12 11:30:00,34.61,34.63,34.56,34.61,17400.0,27.5712,27.5871,27.5313,27.5712,17400.0
2009-11-12 11:35:00,34.61,34.61,34.39,34.44,6700.0,27.5712,27.5712,27.3959,27.4357,6700.0
2009-11-12 11:40:00,34.45,34.49,34.39,34.48,5900.0,27.4437,27.4756,27.3959,27.4676,5900.0
2009-11-12 11:45:00,34.5,34.5,34.46,34.46,1100.0,27.4835,27.4835,27.4517,27.4517,1100.0
2009-11-12 11:50:00,34.44,34.46,34.44,34.45,800.0,27.4357,27.4517,27.4357,27.4437,800.0
2009-11-12 11:55:00,34.43,34.53,34.41,34.49,4400.0,27.4278,27.5074,27.4118,27.4756,4400.0
2009-11-12 12:00:00,34.51,34.56,34.5,34.56,2100.0,27.4915,27.5313,27.4835,27.5313,2100.0
2009-11-12 12:05:00,34.54,34.54,34.52,34.53,1100.0,27.5154,27.5154,27.4995,27.5074,1100.0
2009-11-12 12:10:00,34.53,34.53,34.53,34.53,0.0,27.5074,27.5074,27.5074,27.5074,0.0
2009-11-12 12:15:00,34.59,34.63,34.58,34.63,1300.0,27.5552,27.5871,27.5473,27.5871,1300.0
2009-11-12 12:20:00,34.61,34.62,34.55,34.55,2500.0,27.5712,27.5791,27.5234,27.5234,2500.0
2009-11-12 12:25:00,34.53,34.57,34.53,34.55,4300.0,27.5074,27.5393,27.5074,27.5234,4300.0
2009-11-12 12:30:00,34.55,34.56,34.46,34.46,1500.0,27.5234,27.5313,27.4517,27.4517,1500.0
2009-11-12 12:35:00,34.5,34.52,34.5,34.5,2300.0,27.4835,27.4995,27.4835,27.4835,2300.0
2009-11-12 12:40:00,34.53,34.53,34.5,34.5,1000.0,27.5074,27.5074,27.4835,27.4835,1000.0
2009-11-12 12:45:00,34.53,34.53,34.51,34.52,1600.0,27.5074,27.5074,27.4915,27.4995,1600.0
2009-11-12 12:50:00,34.54,34.62,34.54,34.56,1600.0,27.5154,27.5791,27.5154,27.5313,1600.0
2009-11-12 12:55:00,34.57,34.57,34.51,34.51,3100.0,27.5393,27.5393,27.4915,27.4915,3100.0
2009-11-12 13:00:00,34.51,34.51,34.42,34.45,5400.0,27.4915,27.4915,27.4198,27.4437,5400.0
2009-11-12 13:05:00,34.44,34.44,34.34,34.4,5800.0,27.4357,27.4357,27.3561,27.4039,5800.0
2009-11-12 13:10:00,34.4,34.41,34.35,34.39,4600.0,27.4039,27.4118,27.364,27.3959,4600.0
2009-11-12 13:15:00,34.4,34.45,34.38,34.41,7500.0,27.4039,27.4437,27.3879,27.4118,7500.0
2009-11-12 13:20:00,34.41,34.43,34.39,34.42,2400.0,27.4118,27.4278,27.3959,27.4198,2400.0
2009-11-12 13:25:00,34.39,34.39,34.39,34.39,100.0,27.3959,27.3959,27.3959,27.3959,100.0
2009-11-12 13:30:00,34.42,34.5,34.39,34.5,2500.0,27.4198,27.4835,27.3959,27.4835,2500.0
2009-11-12 13:35:00,34.46,34.48,34.45,34.48,1600.0,27.4517,27.4676,27.4437,27.4676,1600.0
2009-11-12 13:40:00,34.45,34.45,34.44,34.45,400.0,27.4437,27.4437,27.4357,27.4437,400.0
2009-11-12 13:45:00,34.47,34.58,34.47,34.53,6000.0,27.4596,27.5473,27.4596,27.5074,6000.0
2009-11-12 13:50:00,34.53,34.54,34.5,34.51,1500.0,27.5074,27.5154,27.4835,27.4915,1500.0
2009-11-12 13:55:00,34.49,34.49,34.47,34.49,1500.0,27.4756,27.4756,27.4596,27.4756,1500.0
2009-11-12 14:00:00,34.5,34.53,34.5,34.51,1400.0,27.4835,27.5074,27.4835,27.4915,1400.0
2009-11-12 14:05:00,34.49,34.58,34.48,34.52,6500.0,27.4756,27.5473,27.4676,27.4995,6500.0
2009-11-12 14:10:00,34.55,34.56,34.49,34.55,25600.0,27.5234,27.5313,27.4756,27.5234,25600.0
2009-11-12 14:15:00,34.56,34.58,34.47,34.52,9100.0,27.5313,27.5473,27.4596,27.4995,9100.0
2009-11-12 14:20:00,34.5,34.52,34.46,34.5,8500.0,27.4835,27.4995,27.4517,27.4835,8500.0
2009-11-12 14:25:00,34.51,34.51,34.44,34.46,3000.0,27.4915,27.4915,27.4357,27.4517,3000.0
2009-11-12 14:30:00,34.47,34.5,34.47,34.48,4900.0,27.4596,27.4835,27.4596,27.4676,4900.0
2009-11-12 14:35:00,34.49,34.49,34.44,34.44,1600.0,27.4756,27.4756,27.4357,27.4357,1600.0
2009-11-12 14:40:00,34.41,34.41,34.31,34.31,2800.0,27.4118,27.4118,27.3322,27.3322,2800.0
2009-11-12 14:45:00,34.33,34.37,34.29,34.29,2000.0,27.3481,27.38,27.3162,27.3162,2000.0
2009-11-12 14:50:00,34.28,34.29,34.27,34.27,3500.0,27.3083,27.3162,27.3003,27.3003,3500.0
2009-11-12 14:55:00,34.28,34.28,34.24,34.27,4200.0,27.3083,27.3083,27.2764,27.3003,4200.0
2009-11-12 15:00:00,34.3,34.33,34.23,34.23,5800.0,27.3242,27.3481,27.2684,27.2684,5800.0
2009-11-12 15:05:00,34.24,34.28,34.24,34.24,1400.0,27.2764,27.3083,27.2764,27.2764,1400.0
2009-11-12 15:10:00,34.27,34.28,34.24,34.24,5400.0,27.3003,27.3083,27.2764,27.2764,5400.0
2009-11-12 15:15:00,34.27,34.32,34.26,34.3,2100.0,27.3003,27.3401,27.2923,27.3242,2100.0
2009-11-12 15:20:00,34.33,34.33,34.27,34.32,3100.0,27.3481,27.3481,27.3003,27.3401,3100.0
2009-11-12 15:25:00,34.32,34.37,34.28,34.28,4500.0,27.3401,27.38,27.3083,27.3083,4500.0
2009-11-12 15:30:00,34.31,34.34,34.28,34.3,8400.0,27.3322,27.3561,27.3083,27.3242,8400.0
2009-11-12 15:35:00,34.31,34.34,34.22,34.22,7600.0,27.3322,27.3561,27.2605,27.2605,7600.0
2009-11-12 15:40:00,34.21,34.27,34.2,34.26,10400.0,27.2525,27.3003,27.2445,27.2923,10400.0
2009-11-12 15:45:00,34.25,34.28,34.22,34.25,8900.0,27.2844,27.3083,27.2605,27.2844,8900.0
2009-11-12 15:50:00,34.25,34.31,34.25,34.29,7000.0,27.2844,27.3322,27.2844,27.3162,7000.0
2009-11-12 15:55:00,34.3,34.34,34.26,34.26,21100.0,27.3242,27.3561,27.2923,27.2923,21100.0
2009-11-13 09:30:00,34.42,34.54,34.33,34.34,4500.0,27.4198,27.5154,27.3481,27.3561,4500.0
2009-11-13 09:35:00,34.33,34.33,34.2,34.2,2200.0,27.3481,27.3481,27.2445,27.2445,2200.0
2009-11-13 09:40:00,34.18,34.4,34.17,34.3,5800.0,27.2286,27.4039,27.2206,27.3242,5800.0
2009-11-13 09:45:00,34.36,34.4,34.33,34.37,1200.0,27.372,27.4039,27.3481,27.38,1200.0
2009-11-13 09:50:00,34.34,34.43,34.32,34.35,3600.0,27.3561,27.4278,27.3401,27.364,3600.0
2009-11-13 09:55:00,34.33,34.33,34.04,34.11,8700.0,27.3481,27.3481,27.1171,27.1728,8700.0
2009-11-13 10:00:00,34.06,34.17,34.0,34.15,10500.0,27.133,27.2206,27.0852,27.2047,10500.0
2009-11-13 10:05:00,34.14,34.26,34.1,34.17,5800.0,27.1967,27.2923,27.1649,27.2206,5800.0
2009-11-13 10:10:00,34.17,34.22,34.07,34.08,4700.0,27.2206,27.2605,27.141,27.1489,4700.0
2009-11-13 10:15:00,34.12,34.23,34.12,34.18,3200.0,27.1808,27.2684,27.1808,27.2286,3200.0
2009-11-13 10:20:00,34.2,34.3,34.18,34.22,9800.0,27.2445,27.3242,27.2286,27.2605,9800.0
2009-11-13 10:25:00,34.22,34.24,34.15,34.16,4800.0,27.2605,27.2764,27.2047,27.2127,4800.0
2009-11-13 10:30:00,34.17,34.22,34.14,34.19,8300.0,27.2206,27.2605,27.1967,27.2366,8300.0
2009-11-13 10:35:00,34.19,34.28,34.17,34.24,13800.0,27.2366,27.3083,27.2206,27.2764,13800.0
2009-11-13 10:40:00,34.23,34.31,34.21,34.26,28200.0,27.2684,27.3322,27.2525,27.2923,28200.0
2009-11-13 10:45:00,34.3,34.35,34.2,34.25,28500.0,27.3242,27.364,27.2445,27.2844,28500.0
2009-11-13 10:50:00,34.25,34.33,34.25,34.25,12000.0,27.2844,27.3481,27.2844,27.2844,12000.0
2009-11-13 10:55:00,34.3,34.32,34.27,34.27,6800.0,27.3242,27.3401,27.3003,27.3003,6800.0
2009-11-13 11:00:00,34.27,34.35,34.25,34.34,14600.0,27.3003,27.364,27.2844,27.3561,14600.0
2009-11-13 11:05:00,34.32,34.33,34.3,34.3,6300.0,27.3401,27.3481,27.3242,27.3242,6300.0
2009-11-13 11:10:00,34.32,34.34,34.26,34.3,6600.0,27.3401,27.3561,27.2923,27.3242,6600.0
2009-11-13 11:15:00,34.29,34.31,34.28,34.31,1400.0,27.3162,27.3322,27.3083,27.3322,1400.0
2009-11-13 11:20:00,34.3,34.33,34.28,34.28,4900.0,27.3242,27.3481,27.3083,27.3083,4900.0
2009-11-13 11:25:00,34.3,34.31,34.28,34.28,5300.0,27.3242,27.3322,27.3083,27.3083,5300.0
2009-11-13 11:30:00,34.3,34.34,34.29,34.31,10300.0,27.3242,27.3561,27.3162,27.3322,10300.0
2009-11-13 11:35:00,34.3,34.34,34.29,34.31,17700.0,27.3242,27.3561,27.3162,27.3322,17700.0
2009-11-13 11:40:00,34.3,34.32,34.25,34.26,7800.0,27.3242,27.3401,27.2844,27.2923,7800.0
2009-11-13 11:45:00,34.25,34.29,34.25,34.28,3200.0,27.2844,27.3162,27.2844,27.3083,3200.0
2009-11-13 11:50:00,34.26,34.32,34.26,34.32,3000.0,27.2923,27.3401,27.2923,27.3401,3000.0
2009-11-13 11:55:00,34.32,34.33,34.27,34.28,13200.0,27.3401,27.3481,27.3003,27.3083,13200.0
2009-11-13 12:00:00,34.29,34.33,34.28,34.31,13000.0,27.3162,27.3481,27.3083,27.3322,13000.0
2009-11-13 12:05:00,34.32,34.37,34.3,34.32,45500.0,27.3401,27.38,27.3242,27.3401,45500.0
2009-11-13 12:10:00,34.32,34.34,34.26,34.32,36600.0,27.3401,27.3561,27.2923,27.3401,36600.0
2009-11-13 12:15:00,34.33,34.38,34.3,34.35,45400.0,27.3481,27.3879,27.3242,27.364,45400.0
2009-11-13 12:20:00,34.38,34.39,34.34,34.37,12900.0,27.3879,27.3959,27.3561,27.38,12900.0
2009-11-13 12:25:00,34.38,34.44,34.35,34.4,27600.0,27.3879,27.4357,27.364,27.4039,27600.0
2009-11-13 12:30:00,34.42,34.43,34.36,34.38,35900.0,27.4198,27.4278,27.372,27.3879,35900.0
2009-11-13 12:35:00,34.38,34.42,34.38,34.42,2300.0,27.3879,27.4198,27.3879,27.4198,2300.0
2009-11-13 12:40:00,34.41,34.41,34.38,34.39,4500.0,27.4118,27.4118,27.3879,27.3959,4500.0
2009-11-13 12:45:00,34.39,34.46,34.39,34.4,12700.0,27.3959,27.4517,27.3959,27.4039,12700.0
2009-11-13 12:50:00,34.41,34.46,34.37,34.39,27800.0,27.4118,27.4517,27.38,27.3959,27800.0
2009-11-13 12:55:00,34.41,34.46,34.39,34.44,2900.0,27.4118,27.4517,27.3959,27.4357,2900.0
2009-11-13 13:00:00,34.44,34.44,34.39,34.42,15800.0,27.4357,27.4357,27.3959,27.4198,15800.0
2009-11-13 13:05:00,34.43,34.45,34.38,34.4,10100.0,27.4278,27.4437,27.3879,27.4039,10100.0
2009-11-13 13:10:00,34.39,34.44,34.38,34.39,5300.0,27.3959,27.4357,27.3879,27.3959,5300.0
2009-11-13 13:15:00,34.38,34.43,34.38,34.41,6500.0,27.3879,27.4278,27.3879,27.4118,6500.0
2009-11-13 13:20:00,34.42,34.51,34.42,34.51,9900.0,27.4198,27.4915,27.4198,27.4915,9900.0
2009-11-13 13:25:00,34.49,34.55,34.48,34.55,3400.0,27.4756,27.5234,27.4676,27.5234,3400.0
2009-11-13 13:30:00,34.55,34.56,34.48,34.52,5900.0,27.5234,27.5313,27.4676,27.4995,5900.0
2009-11-13 13:35:00,34.52,34.55,34.51,34.55,2800.0,27.4995,27.5234,27.4915,27.5234,2800.0
2009-11-13 13:40:00,34.54,34.55,34.53,34.55,2000.0,27.5154,27.5234,27.5074,27.5234,2000.0
2009-11-13 13:45:00,34.55,34.56,34.5,34.5,4600.0,27.5234,27.5313,27.4835,27.4835,4600.0
2009-11-13 13:50:00,34.5,34.52,34.47,34.52,2100.0,27.4835,27.4995,27.4596,27.4995,2100.0
2009-11-13 13:55:00,34.53,34.55,34.5,34.51,4900.0,27.5074,27.5234,27.4835,27.4915,4900.0
2009-11-13 14:00:00,34.53,34.57,34.53,34.57,2600.0,27.5074,27.5393,27.5074,27.5393,2600.0
2009-11-13 14:05:00,34.58,34.59,34.55,34.57,4900.0,27.5473,27.5552,27.5234,27.5393,4900.0
2009-11-13 14:10:00,34.56,34.59,34.55,34.57,3400.0,27.5313,27.5552,27.5234,27.5393,3400.0
2009-11-13 14:15:00,34.59,34.63,34.56,34.56,3900.0,27.5552,27.5871,27.5313,27.5313,3900.0
2009-11-13 14:20:00,34.56,34.56,34.52,34.56,5600.0,27.5313,27.5313,27.4995,27.5313,5600.0
2009-11-13 14:25:00,34.56,34.58,34.52,34.56,4900.0,27.5313,27.5473,27.4995,27.5313,4900.0
2009-11-13 14:30:00,34.54,34.54,34.44,34.44,3100.0,27.5154,27.5154,27.4357,27.4357,3100.0
2009-11-13 14:35:00,34.39,34.4,34.36,34.39,3100.0,27.3959,27.4039,27.372,27.3959,3100.0
2009-11-13 14:40:00,34.35,34.41,34.34,34.35,3200.0,27.364,27.4118,27.3561,27.364,3200.0
2009-11-13 14:45:00,34.3,34.33,34.28,34.29,3300.0,27.3242,27.3481,27.3083,27.3162,3300.0
2009-11-13 14:50:00,34.27,34.33,34.23,34.25,3200.0,27.3003,27.3481,27.2684,27.2844,3200.0
2009-11-13 14:55:00,34.26,34.28,34.18,34.19,3700.0,27.2923,27.3083,27.2286,27.2366,3700.0
2009-11-13 15:00:00,34.2,34.2,34.14,34.15,7300.0,27.2445,27.2445,27.1967,27.2047,7300.0
2009-11-13 15:05:00,34.14,34.26,34.14,34.26,6700.0,27.1967,27.2923,27.1967,27.2923,6700.0
2009-11-13 15:10:00,34.27,34.31,34.19,34.21,10300.0,27.3003,27.3322,27.2366,27.2525,10300.0
2009-11-13 15:15:00,34.2,34.24,34.16,34.21,6700.0,27.2445,27.2764,27.2127,27.2525,6700.0
2009-11-13 15:20:00,34.23,34.27,34.18,34.24,7600.0,27.2684,27.3003,27.2286,27.2764,7600.0
2009-11-13 15:25:00,34.22,34.27,34.2,34.23,6000.0,27.2605,27.3003,27.2445,27.2684,6000.0
2009-11-13 15:30:00,34.23,34.35,34.22,34.34,7000.0,27.2684,27.364,27.2605,27.3561,7000.0
2009-11-13 15:35:00,34.35,34.38,34.3,34.3,6800.0,27.364,27.3879,27.3242,27.3242,6800.0
2009-11-13 15:40:00,34.3,34.45,34.3,34.45,8400.0,27.3242,27.4437,27.3242,27.4437,8400.0
2009-11-13 15:45:00,34.45,34.47,34.38,34.4,6800.0,27.4437,27.4596,27.3879,27.4039,6800.0
2009-11-13 15:50:00,34.4,34.44,34.36,34.41,9200.0,27.4039,27.4357,27.372,27.4118,9200.0
2009-11-13 15:55:00,34.41,34.5,34.38,34.48,23200.0,27.4118,27.4835,27.3879,27.4676,23200.0
2009-11-16 09:30:00,34.7,35.04,34.62,35.04,8700.0,27.6429,27.9137,27.5791,27.9137,8700.0
2009-11-16 09:35:00,35.0,35.1,34.99,35.1,5400.0,27.8818,27.9615,27.8739,27.9615,5400.0
2009-11-16 09:40:00,35.1,35.22,35.07,35.15,8700.0,27.9615,28.0571,27.9376,28.0013,8700.0
2009-11-16 09:45:00,35.14,35.19,35.11,35.18,3800.0,27.9934,28.0332,27.9695,28.0252,3800.0
2009-11-16 09:50:00,35.13,35.2,35.11,35.11,11400.0,27.9854,28.0412,27.9695,27.9695,11400.0
2009-11-16 09:55:00,35.11,35.16,35.08,35.14,8100.0,27.9695,28.0093,27.9456,27.9934,8100.0
2009-11-16 10:00:00,35.1,35.16,35.1,35.11,7800.0,27.9615,28.0093,27.9615,27.9695,7800.0
2009-11-16 10:05:00,35.12,35.22,35.1,35.22,39200.0,27.9774,28.0571,27.9615,28.0571,39200.0
2009-11-16 10:10:00,35.2,35.25,35.17,35.25,7500.0,28.0412,28.081,28.0173,28.081,7500.0
2009-11-16 10:15:00,35.25,35.32,35.16,35.18,16300.0,28.081,28.1368,28.0093,28.0252,16300.0
2009-11-16 10:20:00,35.17,35.18,35.09,35.1,10000.0,28.0173,28.0252,27.9535,27.9615,10000.0
2009-11-16 10:25:00,35.1,35.14,35.08,35.09,4600.0,27.9615,27.9934,27.9456,27.9535,4600.0
2009-11-16 10:30:00,35.09,35.1,35.05,35.1,9200.0,27.9535,27.9615,27.9217,27.9615,9200.0
2009-11-16 10:35:00,35.07,35.08,35.01,35.06,11100.0,27.9376,27.9456,27.8898,27.9296,11100.0
2009-11-16 10:40:00,35.06,35.06,35.0,35.03,6800.0,27.9296,27.9296,27.8818,27.9057,6800.0
2009-11-16 10:45:00,35.04,35.06,35.01,35.05,6800.0,27.9137,27.9296,27.8898,27.9217,6800.0
2009-11-16 10:50:00,35.06,35.08,35.04,35.07,3500.0,27.9296,27.9456,27.9137,27.9376,3500.0
2009-11-16 10:55:00,35.06,35.09,35.05,35.08,5400.0,27.9296,27.9535,27.9217,27.9456,5400.0
2009-11-16 11:00:00,35.08,35.09,35.03,35.06,2800.0,27.9456,27.9535,27.9057,27.9296,2800.0
2009-11-16 11:05:00,35.06,35.1,35.05,35.07,3300.0,27.9296,27.9615,27.9217,27.9376,3300.0
2009-11-16 11:10:00,35.09,35.09,35.04,35.04,3300.0,27.9535,27.9535,27.9137,27.9137,3300.0
2009-11-16 11:15:00,35.04,35.05,35.02,35.05,2000.0,27.9137,27.9217,27.8978,27.9217,2000.0
2009-11-16 11:20:00,35.05,35.09,35.05,35.07,2200.0,27.9217,27.9535,27.9217,27.9376,2200.0
2009-11-16 11:25:00,35.1,35.11,35.02,35.06,10200.0,27.9615,27.9695,27.8978,27.9296,10200.0
2009-11-16 11:30:00,35.08,35.18,35.07,35.17,9500.0,27.9456,28.0252,27.9376,28.0173,9500.0
2009-11-16 11:35:00,35.19,35.23,35.19,35.2,1500.0,28.0332,28.0651,28.0332,28.0412,1500.0
2009-11-16 11:40:00,35.21,35.24,35.15,35.24,12800.0,28.0491,28.073,28.0013,28.073,12800.0
2009-11-16 11:45:00,35.24,35.31,35.24,35.31,2700.0,28.073,28.1288,28.073,28.1288,2700.0
2009-11-16 11:50:00,35.31,35.31,35.22,35.24,13800.0,28.1288,28.1288,28.0571,28.073,13800.0
2009-11-16 11:55:00,35.2,35.2,35.18,35.19,900.0,28.0412,28.0412,28.0252,28.0332,900.0
2009-11-16 12:00:00,35.2,35.22,35.19,35.2,2800.0,28.0412,28.0571,28.0332,28.0412,2800.0
2009-11-16 12:05:00,35.21,35.21,35.18,35.21,1700.0,28.0491,28.0491,28.0252,28.0491,1700.0
2009-11-16 12:10:00,35.21,35.21,35.19,35.21,500.0,28.0491,28.0491,28.0332,28.0491,500.0
2009-11-16 12:15:00,35.19,35.19,34.95,35.01,11600.0,28.0332,28.0332,27.842,27.8898,11600.0
2009-11-16 12:20:00,35.0,35.02,34.89,34.91,4500.0,27.8818,27.8978,27.7942,27.8101,4500.0
2009-11-16 12:25:00,34.94,34.97,34.92,34.96,1100.0,27.834,27.8579,27.8181,27.85,1100.0
2009-11-16 12:30:00,34.97,34.98,34.94,34.98,2100.0,27.8579,27.8659,27.834,27.8659,2100.0
2009-11-16 12:35:00,35.0,35.03,35.0,35.03,500.0,27.8818,27.9057,27.8818,27.9057,500.0
2009-11-16 12:40:00,35.02,35.02,34.98,35.01,5400.0,27.8978,27.8978,27.8659,27.8898,5400.0
2009-11-16 12:45:00,35.04,35.06,35.04,35.06,500.0,27.9137,27.9296,27.9137,27.9296,500.0
2009-11-16 12:50:00,35.08,35.09,34.95,34.95,11600.0,27.9456,27.9535,27.842,27.842,11600.0
2009-11-16 12:55:00,34.95,35.03,34.95,35.01,4400.0,27.842,27.9057,27.842,27.8898,4400.0
2009-11-16 13:00:00,35.01,35.05,34.98,34.99,8800.0,27.8898,27.9217,27.8659,27.8739,8800.0
2009-11-16 13:05:00,34.99,35.01,34.94,34.95,11000.0,27.8739,27.8898,27.834,27.842,11000.0
2009-11-16 13:10:00,34.95,34.99,34.93,34.95,2200.0,27.842,27.8739,27.8261,27.842,2200.0
2009-11-16 13:15:00,34.95,34.95,34.88,34.91,2500.0,27.842,27.842,27.7862,27.8101,2500.0
2009-11-16 13:20:00,34.9,34.91,34.88,34.91,1700.0,27.8022,27.8101,27.7862,27.8101,1700.0
2009-11-16 13:25:00,34.93,34.93,34.92,34.92,1200.0,27.8261,27.8261,27.8181,27.8181,1200.0
2009-11-16 13:30:00,34.91,34.96,34.89,34.96,3200.0,27.8101,27.85,27.7942,27.85,3200.0
2009-11-16 13:35:00,34.97,35.0,34.96,34.99,2600.0,27.8579,27.8818,27.85,27.8739,2600.0
2009-11-16 13:40:00,34.99,35.01,34.95,34.97,4400.0,27.8739,27.8898,27.842,27.8579,4400.0
2009-11-16 13:45:00,34.99,34.99,34.99,34.99,300.0,27.8739,27.8739,27.8739,27.8739,300.0
2009-11-16 13:50:00,34.99,35.01,34.99,35.01,500.0,27.8739,27.8898,27.8739,27.8898,500.0
2009-11-16 13:55:00,35.02,35.03,35.01,35.03,1100.0,27.8978,27.9057,27.8898,27.9057,1100.0
2009-11-16 14:00:00,35.03,35.09,35.0,35.07,4300.0,27.9057,27.9535,27.8818,27.9376,4300.0
2009-11-16 14:05:00,35.07,35.1,35.04,35.05,5600.0,27.9376,27.9615,27.9137,27.9217,5600.0
2009-11-16 14:10:00,35.05,35.1,35.05,35.08,1700.0,27.9217,27.9615,27.9217,27.9456,1700.0
2009-11-16 14:15:00,35.1,35.14,35.1,35.14,2000.0,27.9615,27.9934,27.9615,27.9934,2000.0
2009-11-16 14:20:00,35.13,35.13,35.12,35.12,1600.0,27.9854,27.9854,27.9774,27.9774,1600.0
2009-11-16 14:25:00,35.09,35.13,35.09,35.13,2600.0,27.9535,27.9854,27.9535,27.9854,2600.0
2009-11-16 14:30:00,35.15,35.18,35.1,35.14,6400.0,28.0013,28.0252,27.9615,27.9934,6400.0
2009-11-16 14:35:00,35.13,35.16,35.13,35.16,1700.0,27.9854,28.0093,27.9854,28.0093,1700.0
2009-11-16 14:40:00,35.16,35.2,35.15,35.19,1700.0,28.0093,28.0412,28.0013,28.0332,1700.0
2009-11-16 14:45:00,35.18,35.19,35.16,35.17,4400.0,28.0252,28.0332,28.0093,28.0173,4400.0
2009-11-16 14:50:00,35.15,35.16,35.12,35.12,2000.0,28.0013,28.0093,27.9774,27.9774,2000.0
2009-11-16 14:55:00,35.12,35.14,35.11,35.14,2700.0,27.9774,27.9934,27.9695,27.9934,2700.0
2009-11-16 15:00:00,35.14,35.14,35.08,35.1,3100.0,27.9934,27.9934,27.9456,27.9615,3100.0
2009-11-16 15:05:00,35.09,35.16,35.07,35.07,3900.0,27.9535,28.0093,27.9376,27.9376,3900.0
2009-11-16 15:10:00,35.06,35.09,35.01,35.01,4900.0,27.9296,27.9535,27.8898,27.8898,4900.0
2009-11-16 15:15:00,34.98,35.01,34.91,34.94,9100.0,27.8659,27.8898,27.8101,27.834,9100.0
2009-11-16 15:20:00,34.88,34.98,34.85,34.94,7700.0,27.7862,27.8659,27.7623,27.834,7700.0
2009-11-16 15:25:00,34.95,34.98,34.89,34.91,4500.0,27.842,27.8659,27.7942,27.8101,4500.0
2009-11-16 15:30:00,34.89,34.92,34.84,34.9,10300.0,27.7942,27.8181,27.7544,27.8022,10300.0
2009-11-16 15:35:00,34.87,35.0,34.86,35.0,5600.0,27.7783,27.8818,27.7703,27.8818,5600.0
2009-11-16 15:40:00,35.0,35.02,34.92,34.94,8300.0,27.8818,27.8978,27.8181,27.834,8300.0
2009-11-16 15:45:00,34.93,35.04,34.92,35.03,9000.0,27.8261,27.9137,27.8181,27.9057,9000.0
2009-11-16 15:50:00,35.02,35.11,35.02,35.1,7500.0,27.8978,27.9695,27.8978,27.9615,7500.0
2009-11-16 15:55:00,35.08,35.14,35.03,35.09,18300.0,27.9456,27.9934,27.9057,27.9535,18300.0
2009-11-17 09:30:00,35.04,35.04,34.88,34.94,5800.0,27.9137,27.9137,27.7862,27.834,5800.0
2009-11-17 09:35:00,34.92,35.14,34.91,35.08,7700.0,27.8181,27.9934,27.8101,27.9456,7700.0
2009-11-17 09:40:00,35.07,35.26,35.07,35.17,5700.0,27.9376,28.089,27.9376,28.0173,5700.0
2009-11-17 09:45:00,35.2,35.29,35.18,35.18,15400.0,28.0412,28.1129,28.0252,28.0252,15400.0
2009-11-17 09:50:00,35.2,35.23,35.06,35.06,28900.0,28.0412,28.0651,27.9296,27.9296,28900.0
2009-11-17 09:55:00,35.11,35.12,35.05,35.08,5200.0,27.9695,27.9774,27.9217,27.9456,5200.0
2009-11-17 10:00:00,35.05,35.08,34.96,35.0,9300.0,27.9217,27.9456,27.85,27.8818,9300.0
2009-11-17 10:05:00,35.0,35.04,34.95,35.0,6600.0,27.8818,27.9137,27.842,27.8818,6600.0
2009-11-17 10:10:00,35.0,35.05,34.99,35.03,5400.0,27.8818,27.9217,27.8739,27.9057,5400.0
2009-11-17 10:15:00,35.0,35.07,34.97,35.05,4400.0,27.8818,27.9376,27.8579,27.9217,4400.0
2009-11-17 10:20:00,35.04,35.06,35.01,35.01,5700.0,27.9137,27.9296,27.8898,27.8898,5700.0
2009-11-17 10:25:00,35.03,35.05,35.01,35.01,5800.0,27.9057,27.9217,27.8898,27.8898,5800.0
2009-11-17 10:30:00,35.03,35.03,34.93,34.97,4400.0,27.9057,27.9057,27.8261,27.8579,4400.0
2009-11-17 10:35:00,34.98,35.01,34.92,34.92,1400.0,27.8659,27.8898,27.8181,27.8181,1400.0
2009-11-17 10:40:00,34.91,34.91,34.83,34.87,2300.0,27.8101,27.8101,27.7464,27.7783,2300.0
2009-11-17 10:45:00,34.88,34.94,34.87,34.87,2700.0,27.7862,27.834,27.7783,27.7783,2700.0
2009-11-17 10:50:00,34.86,34.92,34.84,34.88,4400.0,27.7703,27.8181,27.7544,27.7862,4400.0
2009-11-17 10:55:00,34.85,34.85,34.83,34.85,2800.0,27.7623,27.7623,27.7464,27.7623,2800.0
2009-11-17 11:00:00,34.84,34.84,34.79,34.79,1200.0,27.7544,27.7544,27.7146,27.7146,1200.0
2009-11-17 11:05:00,34.79,34.85,34.79,34.84,1700.0,27.7146,27.7623,27.7146,27.7544,1700.0
2009-11-17 11:10:00,34.84,34.85,34.8,34.8,5300.0,27.7544,27.7623,27.7225,27.7225,5300.0
2009-11-17 11:15:00,34.8,34.8,34.67,34.72,8500.0,27.7225,27.7225,27.619,27.6588,8500.0
2009-11-17 11:20:00,34.69,34.75,34.69,34.74,3700.0,27.6349,27.6827,27.6349,27.6747,3700.0
2009-11-17 11:25:00,34.74,34.75,34.7,34.73,5700.0,27.6747,27.6827,27.6429,27.6668,5700.0
2009-11-17 11:30:00,34.72,34.74,34.69,34.72,1900.0,27.6588,27.6747,27.6349,27.6588,1900.0
2009-11-17 11:35:00,34.71,34.75,34.7,34.74,6600.0,27.6508,27.6827,27.6429,27.6747,6600.0
2009-11-17 11:40:00,34.74,34.74,34.69,34.7,4400.0,27.6747,27.6747,27.6349,27.6429,4400.0
2009-11-17 11:45:00,34.69,34.7,34.67,34.69,2900.0,27.6349,27.6429,27.619,27.6349,2900.0
2009-11-17 11:50:00,34.68,34.69,34.65,34.68,7900.0,27.6269,27.6349,27.603,27.6269,7900.0
2009-11-17 11:55:00,34.68,34.7,34.67,34.7,8400.0,27.6269,27.6429,27.619,27.6429,8400.0
2009-11-17 12:00:00,34.69,34.73,34.69,34.73,5900.0,27.6349,27.6668,27.6349,27.6668,5900.0
2009-11-17 12:05:00,34.74,34.75,34.69,34.7,9700.0,27.6747,27.6827,27.6349,27.6429,9700.0
2009-11-17 12:10:00,34.7,34.73,34.66,34.67,17200.0,27.6429,27.6668,27.611,27.619,17200.0
2009-11-17 12:15:00,34.68,34.69,34.67,34.69,2900.0,27.6269,27.6349,27.619,27.6349,2900.0
2009-11-17 12:20:00,34.69,34.75,34.68,34.75,6400.0,27.6349,27.6827,27.6269,27.6827,6400.0
2009-11-17 12:25:00,34.75,34.75,34.7,34.72,7700.0,27.6827,27.6827,27.6429,27.6588,7700.0
2009-11-17 12:30:00,34.7,34.76,34.69,34.72,12600.0,27.6429,27.6907,27.6349,27.6588,12600.0
2009-11-17 12:35:00,34.72,34.72,34.67,34.71,7700.0,27.6588,27.6588,27.619,27.6508,7700.0
2009-11-17 12:40:00,34.71,34.71,34.67,34.7,4000.0,27.6508,27.6508,27.619,27.6429,4000.0
2009-11-17 12:45:00,34.73,34.74,34.71,34.73,5000.0,27.6668,27.6747,27.6508,27.6668,5000.0
2009-11-17 12:50:00,34.73,34.73,34.7,34.7,2700.0,27.6668,27.6668,27.6429,27.6429,2700.0
2009-11-17 12:55:00,34.7,34.72,34.7,34.72,1100.0,27.6429,27.6588,27.6429,27.6588,1100.0
2009-11-17 13:00:00,34.71,34.73,34.6,34.62,10200.0,27.6508,27.6668,27.5632,27.5791,10200.0
2009-11-17 13:05:00,34.6,34.62,34.56,34.62,1700.0,27.5632,27.5791,27.5313,27.5791,1700.0
2009-11-17 13:10:00,34.63,34.68,34.63,34.67,2300.0,27.5871,27.6269,27.5871,27.619,2300.0
2009-11-17 13:15:00,34.66,34.7,34.64,34.7,5700.0,27.611,27.6429,27.5951,27.6429,5700.0
2009-11-17 13:20:00,34.7,34.7,34.64,34.64,6700.0,27.6429,27.6429,27.5951,27.5951,6700.0
2009-11-17 13:25:00,34.64,34.65,34.63,34.64,1700.0,27.5951,27.603,27.5871,27.5951,1700.0
2009-11-17 13:30:00,34.65,34.65,34.63,34.65,3600.0,27.603,27.603,27.5871,27.603,3600.0
2009-11-17 13:35:00,34.64,34.65,34.64,34.65,4500.0,27.5951,27.603,27.5951,27.603,4500.0
2009-11-17 13:40:00,34.65,34.7,34.64,34.69,12000.0,27.603,27.6429,27.5951,27.6349,12000.0
2009-11-17 13:45:00,34.7,34.7,34.65,34.69,3700.0,27.6429,27.6429,27.603,27.6349,3700.0
2009-11-17 13:50:00,34.69,34.7,34.66,34.68,5600.0,27.6349,27.6429,27.611,27.6269,5600.0
2009-11-17 13:55:00,34.7,34.7,34.66,34.69,3400.0,27.6429,27.6429,27.611,27.6349,3400.0
2009-11-17 14:00:00,34.7,34.7,34.68,34.7,5500.0,27.6429,27.6429,27.6269,27.6429,5500.0
2009-11-17 14:05:00,34.69,34.7,34.65,34.68,11600.0,27.6349,27.6429,27.603,27.6269,11600.0
2009-11-17 14:10:00,34.67,34.7,34.64,34.66,6200.0,27.619,27.6429,27.5951,27.611,6200.0
2009-11-17 14:15:00,34.65,34.7,34.64,34.7,4900.0,27.603,27.6429,27.5951,27.6429,4900.0
2009-11-17 14:20:00,34.69,34.7,34.62,34.63,11400.0,27.6349,27.6429,27.5791,27.5871,11400.0
2009-11-17 14:25:00,34.64,34.64,34.61,34.64,3100.0,27.5951,27.5951,27.5712,27.5951,3100.0
2009-11-17 14:30:00,34.62,34.64,34.62,34.63,1600.0,27.5791,27.5951,27.5791,27.5871,1600.0
2009-11-17 14:35:00,34.64,34.64,34.63,34.64,1900.0,27.5951,27.5951,27.5871,27.5951,1900.0
2009-11-17 14:40:00,34.64,34.66,34.64,34.66,3600.0,27.5951,27.611,27.5951,27.611,3600.0
2009-11-17 14:45:00,34.66,34.66,34.61,34.62,2700.0,27.611,27.611,27.5712,27.5791,2700.0
2009-11-17 14:50:00,34.63,34.65,34.59,34.63,2400.0,27.5871,27.603,27.5552,27.5871,2400.0
2009-11-17 14:55:00,34.63,34.66,34.6,34.66,2200.0,27.5871,27.611,27.5632,27.611,2200.0
2009-11-17 15:00:00,34.66,34.69,34.63,34.69,7600.0,27.611,27.6349,27.5871,27.6349,7600.0
2009-11-17 15:05:00,34.7,34.7,34.64,34.68,9100.0,27.6429,27.6429,27.5951,27.6269,9100.0
2009-11-17 15:10:00,34.67,34.7,34.66,34.68,1700.0,27.619,27.6429,27.611,27.6269,1700.0
2009-11-17 15:15:00,34.69,34.7,34.64,34.65,3000.0,27.6349,27.6429,27.5951,27.603,3000.0
2009-11-17 15:20:00,34.65,34.67,34.63,34.66,17400.0,27.603,27.619,27.5871,27.611,17400.0
2009-11-17 15:25:00,34.65,34.65,34.64,34.65,16200.0,27.603,27.603,27.5951,27.603,16200.0
2009-11-17 15:30:00,34.65,34.7,34.64,34.69,9400.0,27.603,27.6429,27.5951,27.6349,9400.0
2009-11-17 15:35:00,34.69,34.69,34.64,34.68,13300.0,27.6349,27.6349,27.5951,27.6269,13300.0
2009-11-17 15:40:00,34.69,34.71,34.68,34.7,24200.0,27.6349,27.6508,27.6269,27.6429,24200.0
2009-11-17 15:45:00,34.7,34.72,34.67,34.68,25700.0,27.6429,27.6588,27.619,27.6269,25700.0
2009-11-17 15:50:00,34.68,34.68,34.63,34.63,15300.0,27.6269,27.6269,27.5871,27.5871,15300.0
2009-11-17 15:55:00,34.63,34.69,34.62,34.68,34800.0,27.5871,27.6349,27.5791,27.6269,34800.0
2009-11-18 09:30:00,34.67,34.67,34.51,34.51,1400.0,27.619,27.619,27.4915,27.4915,1400.0
2009-11-18 09:35:00,34.59,34.69,34.51,34.67,4400.0,27.5552,27.6349,27.4915,27.619,4400.0
2009-11-18 09:40:00,34.63,34.75,34.56,34.75,4000.0,27.5871,27.6827,27.5313,27.6827,4000.0
2009-11-18 09:45:00,34.74,34.77,34.7,34.7,5300.0,27.6747,27.6986,27.6429,27.6429,5300.0
2009-11-18 09:50:00,34.65,34.65,34.47,34.52,22700.0,27.603,27.603,27.4596,27.4995,22700.0
2009-11-18 09:55:00,34.54,34.61,34.46,34.46,2700.0,27.5154,27.5712,27.4517,27.4517,2700.0
2009-11-18 10:00:00,34.46,34.51,34.42,34.42,5300.0,27.4517,27.4915,27.4198,27.4198,5300.0
2009-11-18 10:05:00,34.43,34.61,34.43,34.59,4800.0,27.4278,27.5712,27.4278,27.5552,4800.0
2009-11-18 10:10:00,34.59,34.59,34.38,34.38,5700.0,27.5552,27.5552,27.3879,27.3879,5700.0
2009-11-18 10:15:00,34.4,34.52,34.4,34.49,3200.0,27.4039,27.4995,27.4039,27.4756,3200.0
2009-11-18 10:20:00,34.47,34.52,34.47,34.52,3500.0,27.4596,27.4995,27.4596,27.4995,3500.0
2009-11-18 10:25:00,34.54,34.59,34.53,34.56,1900.0,27.5154,27.5552,27.5074,27.5313,1900.0
2009-11-18 10:30:00,34.57,34.6,34.45,34.47,6500.0,27.5393,27.5632,27.4437,27.4596,6500.0
2009-11-18 10:35:00,34.48,34.53,34.45,34.53,5000.0,27.4676,27.5074,27.4437,27.5074,5000.0
2009-11-18 10:40:00,34.53,34.62,34.53,34.58,3400.0,27.5074,27.5791,27.5074,27.5473,3400.0
2009-11-18 10:45:00,34.58,34.58,34.51,34.52,2500.0,27.5473,27.5473,27.4915,27.4995,2500.0
2009-11-18 10:50:00,34.54,34.55,34.47,34.51,3200.0,27.5154,27.5234,27.4596,27.4915,3200.0
2009-11-18 10:55:00,34.52,34.55,34.52,34.55,500.0,27.4995,27.5234,27.4995,27.5234,500.0
2009-11-18 11:00:00,34.57,34.65,34.57,34.59,11500.0,27.5393,27.603,27.5393,27.5552,11500.0
2009-11-18 11:05:00,34.6,34.6,34.5,34.53,6200.0,27.5632,27.5632,27.4835,27.5074,6200.0
2009-11-18 11:10:00,34.55,34.55,34.42,34.44,3500.0,27.5234,27.5234,27.4198,27.4357,3500.0
2009-11-18 11:15:00,34.46,34.49,34.45,34.49,1400.0,27.4517,27.4756,27.4437,27.4756,1400.0
2009-11-18 11:20:00,34.48,34.52,34.44,34.49,2000.0,27.4676,27.4995,27.4357,27.4756,2000.0
2009-11-18 11:25:00,34.49,34.51,34.48,34.48,1100.0,27.4756,27.4915,27.4676,27.4676,1100.0
2009-11-18 11:30:00,34.46,34.46,34.42,34.42,400.0,27.4517,27.4517,27.4198,27.4198,400.0
2009-11-18 11:35:00,34.44,34.47,34.41,34.41,1900.0,27.4357,27.4596,27.4118,27.4118,1900.0
2009-11-18 11:40:00,34.42,34.49,34.42,34.49,1800.0,27.4198,27.4756,27.4198,27.4756,1800.0
2009-11-18 11:45:00,34.5,34.52,34.43,34.43,3400.0,27.4835,27.4995,27.4278,27.4278,3400.0
2009-11-18 11:50:00,34.44,34.48,34.42,34.45,15400.0,27.4357,27.4676,27.4198,27.4437,15400.0
2009-11-18 11:55:00,34.4,34.45,34.4,34.45,700.0,27.4039,27.4437,27.4039,27.4437,700.0
2009-11-18 12:00:00,34.44,34.49,34.42,34.43,4800.0,27.4357,27.4756,27.4198,27.4278,4800.0
2009-11-18 12:05:00,34.47,34.49,34.42,34.44,1000.0,27.4596,27.4756,27.4198,27.4357,1000.0
2009-11-18 12:10:00,34.45,34.48,34.45,34.48,3000.0,27.4437,27.4676,27.4437,27.4676,3000.0
2009-11-18 12:15:00,34.48,34.48,34.36,34.38,1600.0,27.4676,27.4676,27.372,27.3879,1600.0
2009-11-18 12:20:00,34.38,34.44,34.37,34.44,2800.0,27.3879,27.4357,27.38,27.4357,2800.0
2009-11-18 12:25:00,34.42,34.42,34.38,34.4,800.0,27.4198,27.4198,27.3879,27.4039,800.0
2009-11-18 12:30:00,34.42,34.45,34.42,34.45,400.0,27.4198,27.4437,27.4198,27.4437,400.0
2009-11-18 12:35:00,34.46,34.47,34.44,34.45,1100.0,27.4517,27.4596,27.4357,27.4437,1100.0
2009-11-18 12:40:00,34.45,34.45,34.44,34.44,1100.0,27.4437,27.4437,27.4357,27.4357,1100.0
2009-11-18 12:45:00,34.47,34.47,34.42,34.42,2300.0,27.4596,27.4596,27.4198,27.4198,2300.0
2009-11-18 12:50:00,34.37,34.41,34.37,34.41,400.0,27.38,27.4118,27.38,27.4118,400.0
2009-11-18 12:55:00,34.39,34.39,34.33,34.33,1600.0,27.3959,27.3959,27.3481,27.3481,1600.0
2009-11-18 13:00:00,34.35,34.35,34.3,34.32,2600.0,27.364,27.364,27.3242,27.3401,2600.0
2009-11-18 13:05:00,34.36,34.37,34.35,34.37,1300.0,27.372,27.38,27.364,27.38,1300.0
2009-11-18 13:10:00,34.36,34.38,34.36,34.38,300.0,27.372,27.3879,27.372,27.3879,300.0
2009-11-18 13:15:00,34.36,34.37,34.33,34.33,1400.0,27.372,27.38,27.3481,27.3481,1400.0
2009-11-18 13:20:00,34.32,34.34,34.32,34.34,2000.0,27.3401,27.3561,27.3401,27.3561,2000.0
2009-11-18 13:25:00,34.32,34.35,34.32,34.35,600.0,27.3401,27.364,27.3401,27.364,600.0
2009-11-18 13:30:00,34.36,34.4,34.33,34.35,3600.0,27.372,27.4039,27.3481,27.364,3600.0
2009-11-18 13:35:00,34.34,34.34,34.33,34.33,300.0,27.3561,27.3561,27.3481,27.3481,300.0
2009-11-18 13:40:00,34.35,34.4,34.35,34.4,1600.0,27.364,27.4039,27.364,27.4039,1600.0
2009-11-18 13:45:00,34.38,34.38,34.38,34.38,100.0,27.3879,27.3879,27.3879,27.3879,100.0
2009-11-18 13:50:00,34.39,34.4,34.35,34.35,1300.0,27.3959,27.4039,27.364,27.364,1300.0
2009-11-18 13:55:00,34.34,34.39,34.34,34.39,900.0,27.3561,27.3959,27.3561,27.3959,900.0
2009-11-18 14:00:00,34.39,34.39,34.37,34.38,1400.0,27.3959,27.3959,27.38,27.3879,1400.0
2009-11-18 14:05:00,34.38,34.42,34.38,34.42,800.0,27.3879,27.4198,27.3879,27.4198,800.0
2009-11-18 14:10:00,34.43,34.45,34.43,34.43,2000.0,27.4278,27.4437,27.4278,27.4278,2000.0
2009-11-18 14:15:00,34.42,34.42,34.38,34.38,1400.0,27.4198,27.4198,27.3879,27.3879,1400.0
2009-11-18 14:20:00,34.37,34.42,34.37,34.41,1300.0,27.38,27.4198,27.38,27.4118,1300.0
2009-11-18 14:25:00,34.42,34.42,34.4,34.4,1200.0,27.4198,27.4198,27.4039,27.4039,1200.0
2009-11-18 14:30:00,34.4,34.4,34.34,34.37,10100.0,27.4039,27.4039,27.3561,27.38,10100.0
2009-11-18 14:35:00,34.37,34.38,34.37,34.38,600.0,27.38,27.3879,27.38,27.3879,600.0
2009-11-18 14:40:00,34.38,34.38,34.34,34.36,1500.0,27.3879,27.3879,27.3561,27.372,1500.0
2009-11-18 14:45:00,34.33,34.34,34.31,34.31,1400.0,27.3481,27.3561,27.3322,27.3322,1400.0
2009-11-18 14:50:00,34.34,34.35,34.3,34.3,1900.0,27.3561,27.364,27.3242,27.3242,1900.0
2009-11-18 14:55:00,34.3,34.34,34.28,34.3,5000.0,27.3242,27.3561,27.3083,27.3242,5000.0
2009-11-18 15:00:00,34.32,34.37,34.32,34.33,2600.0,27.3401,27.38,27.3401,27.3481,2600.0
2009-11-18 15:05:00,34.35,34.4,34.35,34.4,2300.0,27.364,27.4039,27.364,27.4039,2300.0
2009-11-18 15:10:00,34.38,34.4,34.37,34.39,1700.0,27.3879,27.4039,27.38,27.3959,1700.0
2009-11-18 15:15:00,34.39,34.45,34.38,34.4,4000.0,27.3959,27.4437,27.3879,27.4039,4000.0
2009-11-18 15:20:00,34.4,34.4,34.38,34.39,1700.0,27.4039,27.4039,27.3879,27.3959,1700.0
2009-11-18 15:25:00,34.4,34.42,34.4,34.42,1000.0,27.4039,27.4198,27.4039,27.4198,1000.0
2009-11-18 15:30:00,34.41,34.41,34.39,34.4,2200.0,27.4118,27.4118,27.3959,27.4039,2200.0
2009-11-18 15:35:00,34.41,34.43,34.38,34.4,8100.0,27.4118,27.4278,27.3879,27.4039,8100.0
2009-11-18 15:40:00,34.42,34.45,34.4,34.43,8900.0,27.4198,27.4437,27.4039,27.4278,8900.0
2009-11-18 15:45:00,34.43,34.46,34.41,34.44,8200.0,27.4278,27.4517,27.4118,27.4357,8200.0
2009-11-18 15:50:00,34.46,34.49,34.44,34.46,10200.0,27.4517,27.4756,27.4357,27.4517,10200.0
2009-11-18 15:55:00,34.47,34.49,34.45,34.47,22700.0,27.4596,27.4756,27.4437,27.4596,22700.0
2009-11-19 09:30:00,34.22,34.41,34.21,34.23,13200.0,27.2605,27.4118,27.2525,27.2684,13200.0
2009-11-19 09:35:00,34.24,34.28,33.86,33.86,6900.0,27.2764,27.3083,26.9737,26.9737,6900.0
2009-11-19 09:40:00,33.82,33.82,33.7,33.72,4300.0,26.9418,26.9418,26.8462,26.8622,4300.0
2009-11-19 09:45:00,33.73,33.73,33.63,33.67,2700.0,26.8701,26.8701,26.7905,26.8223,2700.0
2009-11-19 09:50:00,33.64,33.66,33.5,33.58,4700.0,26.7984,26.8144,26.6869,26.7506,4700.0
2009-11-19 09:55:00,33.6,33.72,33.6,33.68,5000.0,26.7666,26.8622,26.7666,26.8303,5000.0
2009-11-19 10:00:00,33.67,33.75,33.61,33.74,7600.0,26.8223,26.8861,26.7745,26.8781,7600.0
2009-11-19 10:05:00,33.73,33.75,33.7,33.74,5900.0,26.8701,26.8861,26.8462,26.8781,5900.0
2009-11-19 10:10:00,33.74,33.8,33.72,33.77,5500.0,26.8781,26.9259,26.8622,26.902,5500.0
2009-11-19 10:15:00,33.76,33.76,33.69,33.7,5600.0,26.894,26.894,26.8383,26.8462,5600.0
2009-11-19 10:20:00,33.71,33.84,33.7,33.83,7400.0,26.8542,26.9578,26.8462,26.9498,7400.0
2009-11-19 10:25:00,33.82,33.83,33.82,33.83,1700.0,26.9418,26.9498,26.9418,26.9498,1700.0
2009-11-19 10:30:00,33.83,33.86,33.78,33.8,8100.0,26.9498,26.9737,26.91,26.9259,8100.0
2009-11-19 10:35:00,33.81,33.87,33.8,33.86,3300.0,26.9339,26.9817,26.9259,26.9737,3300.0
2009-11-19 10:40:00,33.86,33.87,33.8,33.86,3300.0,26.9737,26.9817,26.9259,26.9737,3300.0
2009-11-19 10:45:00,33.86,33.87,33.7,33.7,7600.0,26.9737,26.9817,26.8462,26.8462,7600.0
2009-11-19 10:50:00,33.69,33.76,33.69,33.75,3200.0,26.8383,26.894,26.8383,26.8861,3200.0
2009-11-19 10:55:00,33.75,33.78,33.74,33.75,5900.0,26.8861,26.91,26.8781,26.8861,5900.0
2009-11-19 11:00:00,33.73,33.75,33.72,33.75,5400.0,26.8701,26.8861,26.8622,26.8861,5400.0
2009-11-19 11:05:00,33.74,33.76,33.72,33.75,4600.0,26.8781,26.894,26.8622,26.8861,4600.0
2009-11-19 11:10:00,33.73,33.77,33.72,33.76,4600.0,26.8701,26.902,26.8622,26.894,4600.0
2009-11-19 11:15:00,33.78,33.84,33.78,33.79,5900.0,26.91,26.9578,26.91,26.9179,5900.0
2009-11-19 11:20:00,33.79,33.83,33.78,33.82,5000.0,26.9179,26.9498,26.91,26.9418,5000.0
2009-11-19 11:25:00,33.84,33.87,33.83,33.87,3200.0,26.9578,26.9817,26.9498,26.9817,3200.0
2009-11-19 11:30:00,33.86,33.9,33.84,33.88,3300.0,26.9737,27.0056,26.9578,26.9896,3300.0
2009-11-19 11:35:00,33.87,33.89,33.83,33.88,3400.0,26.9817,26.9976,26.9498,26.9896,3400.0
2009-11-19 11:40:00,33.85,33.9,33.85,33.87,4100.0,26.9657,27.0056,26.9657,26.9817,4100.0
2009-11-19 11:45:00,33.88,33.88,33.84,33.84,3100.0,26.9896,26.9896,26.9578,26.9578,3100.0
2009-11-19 11:50:00,33.84,33.88,33.81,33.88,9300.0,26.9578,26.9896,26.9339,26.9896,9300.0
2009-11-19 11:55:00,33.86,33.93,33.84,33.91,9000.0,26.9737,27.0295,26.9578,27.0135,9000.0
2009-11-19 12:00:00,33.93,33.98,33.89,33.93,12900.0,27.0295,27.0693,26.9976,27.0295,12900.0
2009-11-19 12:05:00,33.9,33.97,33.9,33.94,12400.0,27.0056,27.0613,27.0056,27.0374,12400.0
2009-11-19 12:10:00,33.91,33.92,33.9,33.9,1700.0,27.0135,27.0215,27.0056,27.0056,1700.0
2009-11-19 12:15:00,33.89,33.94,33.89,33.94,4100.0,26.9976,27.0374,26.9976,27.0374,4100.0
2009-11-19 12:20:00,33.97,33.98,33.96,33.96,2800.0,27.0613,27.0693,27.0534,27.0534,2800.0
2009-11-19 12:25:00,33.93,33.96,33.92,33.94,1900.0,27.0295,27.0534,27.0215,27.0374,1900.0
2009-11-19 12:30:00,33.93,33.97,33.9,33.97,5500.0,27.0295,27.0613,27.0056,27.0613,5500.0
2009-11-19 12:35:00,33.96,34.0,33.96,33.98,1900.0,27.0534,27.0852,27.0534,27.0693,1900.0
2009-11-19 12:40:00,33.99,33.99,33.95,33.95,700.0,27.0773,27.0773,27.0454,27.0454,700.0
2009-11-19 12:45:00,33.95,33.98,33.95,33.98,1600.0,27.0454,27.0693,27.0454,27.0693,1600.0
2009-11-19 12:50:00,33.96,33.96,33.92,33.94,2700.0,27.0534,27.0534,27.0215,27.0374,2700.0
2009-11-19 12:55:00,33.93,33.96,33.93,33.96,1200.0,27.0295,27.0534,27.0295,27.0534,1200.0
2009-11-19 13:00:00,33.95,33.95,33.93,33.95,2200.0,27.0454,27.0454,27.0295,27.0454,2200.0
2009-11-19 13:05:00,33.95,34.0,33.94,33.94,1400.0,27.0454,27.0852,27.0374,27.0374,1400.0
2009-11-19 13:10:00,33.93,33.93,33.89,33.91,2900.0,27.0295,27.0295,26.9976,27.0135,2900.0
2009-11-19 13:15:00,33.89,33.95,33.87,33.94,11000.0,26.9976,27.0454,26.9817,27.0374,11000.0
2009-11-19 13:20:00,33.93,34.02,33.93,34.01,6400.0,27.0295,27.1011,27.0295,27.0932,6400.0
2009-11-19 13:25:00,34.0,34.03,34.0,34.03,4500.0,27.0852,27.1091,27.0852,27.1091,4500.0
2009-11-19 13:30:00,34.03,34.07,34.02,34.07,5500.0,27.1091,27.141,27.1011,27.141,5500.0
2009-11-19 13:35:00,34.07,34.17,34.06,34.16,8500.0,27.141,27.2206,27.133,27.2127,8500.0
2009-11-19 13:40:00,34.14,34.17,34.14,34.16,5100.0,27.1967,27.2206,27.1967,27.2127,5100.0
2009-11-19 13:45:00,34.16,34.2,34.15,34.2,7300.0,27.2127,27.2445,27.2047,27.2445,7300.0
2009-11-19 13:50:00,34.21,34.28,34.21,34.26,4800.0,27.2525,27.3083,27.2525,27.2923,4800.0
2009-11-19 13:55:00,34.25,34.25,34.19,34.22,3500.0,27.2844,27.2844,27.2366,27.2605,3500.0
2009-11-19 14:00:00,34.21,34.21,34.13,34.14,8900.0,27.2525,27.2525,27.1888,27.1967,8900.0
2009-11-19 14:05:00,34.15,34.15,34.06,34.07,6300.0,27.2047,27.2047,27.133,27.141,6300.0
2009-11-19 14:10:00,34.06,34.06,34.0,34.03,3900.0,27.133,27.133,27.0852,27.1091,3900.0
2009-11-19 14:15:00,34.03,34.04,34.01,34.04,3200.0,27.1091,27.1171,27.0932,27.1171,3200.0
2009-11-19 14:20:00,34.03,34.13,34.03,34.13,7500.0,27.1091,27.1888,27.1091,27.1888,7500.0
2009-11-19 14:25:00,34.13,34.13,34.09,34.11,2200.0,27.1888,27.1888,27.1569,27.1728,2200.0
2009-11-19 14:30:00,34.09,34.1,34.08,34.1,1700.0,27.1569,27.1649,27.1489,27.1649,1700.0
2009-11-19 14:35:00,34.11,34.13,34.07,34.1,3500.0,27.1728,27.1888,27.141,27.1649,3500.0
2009-11-19 14:40:00,34.08,34.14,34.07,34.12,3500.0,27.1489,27.1967,27.141,27.1808,3500.0
2009-11-19 14:45:00,34.09,34.1,34.06,34.1,2400.0,27.1569,27.1649,27.133,27.1649,2400.0
2009-11-19 14:50:00,34.09,34.17,34.09,34.11,15400.0,27.1569,27.2206,27.1569,27.1728,15400.0
2009-11-19 14:55:00,34.11,34.11,34.08,34.09,4900.0,27.1728,27.1728,27.1489,27.1569,4900.0
2009-11-19 15:00:00,34.08,34.1,34.04,34.08,6900.0,27.1489,27.1649,27.1171,27.1489,6900.0
2009-11-19 15:05:00,34.07,34.08,34.03,34.06,9300.0,27.141,27.1489,27.1091,27.133,9300.0
2009-11-19 15:10:00,34.08,34.09,34.04,34.08,5300.0,27.1489,27.1569,27.1171,27.1489,5300.0
2009-11-19 15:15:00,34.08,34.12,34.08,34.09,19300.0,27.1489,27.1808,27.1489,27.1569,19300.0
2009-11-19 15:20:00,34.09,34.1,34.05,34.08,5300.0,27.1569,27.1649,27.125,27.1489,5300.0
2009-11-19 15:25:00,34.09,34.09,34.03,34.04,4800.0,27.1569,27.1569,27.1091,27.1171,4800.0
2009-11-19 15:30:00,34.03,34.07,34.01,34.07,11400.0,27.1091,27.141,27.0932,27.141,11400.0
2009-11-19 15:35:00,34.06,34.07,34.03,34.03,8800.0,27.133,27.141,27.1091,27.1091,8800.0
2009-11-19 15:40:00,34.04,34.18,34.04,34.14,25200.0,27.1171,27.2286,27.1171,27.1967,25200.0
2009-11-19 15:45:00,34.13,34.16,34.09,34.1,30100.0,27.1888,27.2127,27.1569,27.1649,30100.0
2009-11-19 15:50:00,34.12,34.13,34.08,34.11,21700.0,27.1808,27.1888,27.1489,27.1728,21700.0
2009-11-19 15:55:00,34.1,34.13,34.07,34.11,26600.0,27.1649,27.1888,27.141,27.1728,26600.0
2009-11-20 09:30:00,33.77,34.05,33.77,34.01,9800.0,26.902,27.125,26.902,27.0932,9800.0
2009-11-20 09:35:00,34.04,34.34,33.98,34.34,10400.0,27.1171,27.3561,27.0693,27.3561,10400.0
2009-11-20 09:40:00,34.34,34.39,34.24,34.35,4700.0,27.3561,27.3959,27.2764,27.364,4700.0
2009-11-20 09:45:00,34.33,34.33,34.22,34.22,6900.0,27.3481,27.3481,27.2605,27.2605,6900.0
2009-11-20 09:50:00,34.21,34.23,34.1,34.1,6800.0,27.2525,27.2684,27.1649,27.1649,6800.0
2009-11-20 09:55:00,34.1,34.12,34.04,34.07,5300.0,27.1649,27.1808,27.1171,27.141,5300.0
2009-11-20 10:00:00,34.05,34.11,33.98,34.06,9400.0,27.125,27.1728,27.0693,27.133,9400.0
2009-11-20 10:05:00,34.03,34.07,33.9,34.07,7900.0,27.1091,27.141,27.0056,27.141,7900.0
2009-11-20 10:10:00,34.06,34.24,34.05,34.24,5100.0,27.133,27.2764,27.125,27.2764,5100.0
2009-11-20 10:15:00,34.24,34.24,34.19,34.19,5500.0,27.2764,27.2764,27.2366,27.2366,5500.0
2009-11-20 10:20:00,34.22,34.27,34.15,34.15,53900.0,27.2605,27.3003,27.2047,27.2047,53900.0
2009-11-20 10:25:00,34.16,34.16,34.1,34.13,2800.0,27.2127,27.2127,27.1649,27.1888,2800.0
2009-11-20 10:30:00,34.18,34.18,34.08,34.11,3500.0,27.2286,27.2286,27.1489,27.1728,3500.0
2009-11-20 10:35:00,34.09,34.14,34.05,34.11,3600.0,27.1569,27.1967,27.125,27.1728,3600.0
2009-11-20 10:40:00,34.1,34.1,34.01,34.01,2700.0,27.1649,27.1649,27.0932,27.0932,2700.0
2009-11-20 10:45:00,34.03,34.08,34.03,34.07,2600.0,27.1091,27.1489,27.1091,27.141,2600.0
2009-11-20 10:50:00,34.07,34.11,34.03,34.1,3600.0,27.141,27.1728,27.1091,27.1649,3600.0
2009-11-20 10:55:00,34.08,34.1,34.06,34.06,1500.0,27.1489,27.1649,27.133,27.133,1500.0
2009-11-20 11:00:00,34.07,34.18,34.07,34.18,2400.0,27.141,27.2286,27.141,27.2286,2400.0
2009-11-20 11:05:00,34.18,34.21,34.14,34.17,4400.0,27.2286,27.2525,27.1967,27.2206,4400.0
2009-11-20 11:10:00,34.18,34.21,34.13,34.16,2700.0,27.2286,27.2525,27.1888,27.2127,2700.0
2009-11-20 11:15:00,34.15,34.16,34.02,34.05,3900.0,27.2047,27.2127,27.1011,27.125,3900.0
2009-11-20 11:20:00,34.09,34.11,34.08,34.11,800.0,27.1569,27.1728,27.1489,27.1728,800.0
2009-11-20 11:25:00,34.1,34.11,34.06,34.06,2600.0,27.1649,27.1728,27.133,27.133,2600.0
2009-11-20 11:30:00,34.08,34.11,34.07,34.09,2000.0,27.1489,27.1728,27.141,27.1569,2000.0
2009-11-20 11:35:00,34.09,34.12,34.04,34.07,3800.0,27.1569,27.1808,27.1171,27.141,3800.0
2009-11-20 11:40:00,34.1,34.11,34.1,34.1,1400.0,27.1649,27.1728,27.1649,27.1649,1400.0
2009-11-20 11:45:00,34.1,34.15,34.09,34.15,2700.0,27.1649,27.2047,27.1569,27.2047,2700.0
2009-11-20 11:50:00,34.15,34.16,34.15,34.16,1400.0,27.2047,27.2127,27.2047,27.2127,1400.0
2009-11-20 11:55:00,34.16,34.16,34.12,34.12,1600.0,27.2127,27.2127,27.1808,27.1808,1600.0
2009-11-20 12:00:00,34.09,34.1,34.04,34.07,3300.0,27.1569,27.1649,27.1171,27.141,3300.0
2009-11-20 12:05:00,34.08,34.08,34.06,34.07,1900.0,27.1489,27.1489,27.133,27.141,1900.0
2009-11-20 12:10:00,34.07,34.1,34.05,34.08,1600.0,27.141,27.1649,27.125,27.1489,1600.0
2009-11-20 12:15:00,34.08,34.09,34.06,34.06,500.0,27.1489,27.1569,27.133,27.133,500.0
2009-11-20 12:20:00,34.06,34.07,34.03,34.03,1000.0,27.133,27.141,27.1091,27.1091,1000.0
2009-11-20 12:25:00,34.04,34.05,34.04,34.05,2500.0,27.1171,27.125,27.1171,27.125,2500.0
2009-11-20 12:30:00,34.05,34.06,34.03,34.03,3900.0,27.125,27.133,27.1091,27.1091,3900.0
2009-11-20 12:35:00,34.03,34.05,34.03,34.03,2200.0,27.1091,27.125,27.1091,27.1091,2200.0
2009-11-20 12:40:00,34.04,34.05,34.04,34.04,2600.0,27.1171,27.125,27.1171,27.1171,2600.0
2009-11-20 12:45:00,34.03,34.04,34.01,34.01,1700.0,27.1091,27.1171,27.0932,27.0932,1700.0
2009-11-20 12:50:00,34.01,34.03,33.98,33.98,2800.0,27.0932,27.1091,27.0693,27.0693,2800.0
2009-11-20 12:55:00,33.99,34.0,33.98,34.0,2100.0,27.0773,27.0852,27.0693,27.0852,2100.0
2009-11-20 13:00:00,34.0,34.03,34.0,34.03,3100.0,27.0852,27.1091,27.0852,27.1091,3100.0
2009-11-20 13:05:00,34.03,34.03,34.02,34.03,400.0,27.1091,27.1091,27.1011,27.1091,400.0
2009-11-20 13:10:00,34.04,34.05,34.03,34.04,1300.0,27.1171,27.125,27.1091,27.1171,1300.0
2009-11-20 13:15:00,34.04,34.05,34.02,34.02,3200.0,27.1171,27.125,27.1011,27.1011,3200.0
2009-11-20 13:20:00,34.04,34.04,34.02,34.02,500.0,27.1171,27.1171,27.1011,27.1011,500.0
2009-11-20 13:25:00,34.04,34.05,34.03,34.04,2300.0,27.1171,27.125,27.1091,27.1171,2300.0
2009-11-20 13:30:00,34.05,34.05,34.03,34.05,1900.0,27.125,27.125,27.1091,27.125,1900.0
2009-11-20 13:35:00,34.04,34.07,34.03,34.06,4800.0,27.1171,27.141,27.1091,27.133,4800.0
2009-11-20 13:40:00,34.06,34.07,34.02,34.05,3200.0,27.133,27.141,27.1011,27.125,3200.0
2009-11-20 13:45:00,34.08,34.12,34.07,34.11,2000.0,27.1489,27.1808,27.141,27.1728,2000.0
2009-11-20 13:50:00,34.12,34.14,34.11,34.11,2300.0,27.1808,27.1967,27.1728,27.1728,2300.0
2009-11-20 13:55:00,34.13,34.13,34.11,34.11,1500.0,27.1888,27.1888,27.1728,27.1728,1500.0
2009-11-20 14:00:00,34.12,34.15,34.12,34.14,2600.0,27.1808,27.2047,27.1808,27.1967,2600.0
2009-11-20 14:05:00,34.15,34.15,34.09,34.13,1800.0,27.2047,27.2047,27.1569,27.1888,1800.0
2009-11-20 14:10:00,34.13,34.15,34.13,34.13,1300.0,27.1888,27.2047,27.1888,27.1888,1300.0
2009-11-20 14:15:00,34.13,34.15,34.12,34.12,1000.0,27.1888,27.2047,27.1808,27.1808,1000.0
2009-11-20 14:20:00,34.14,34.15,34.13,34.14,2100.0,27.1967,27.2047,27.1888,27.1967,2100.0
2009-11-20 14:25:00,34.16,34.18,34.16,34.17,1100.0,27.2127,27.2286,27.2127,27.2206,1100.0
2009-11-20 14:30:00,34.17,34.17,34.15,34.16,1400.0,27.2206,27.2206,27.2047,27.2127,1400.0
2009-11-20 14:35:00,34.16,34.21,34.15,34.21,5800.0,27.2127,27.2525,27.2047,27.2525,5800.0
2009-11-20 14:40:00,34.2,34.22,34.2,34.21,800.0,27.2445,27.2605,27.2445,27.2525,800.0
2009-11-20 14:45:00,34.19,34.19,34.15,34.17,1600.0,27.2366,27.2366,27.2047,27.2206,1600.0
2009-11-20 14:50:00,34.17,34.18,34.16,34.17,2000.0,27.2206,27.2286,27.2127,27.2206,2000.0
2009-11-20 14:55:00,34.18,34.18,34.13,34.15,1200.0,27.2286,27.2286,27.1888,27.2047,1200.0
2009-11-20 15:00:00,34.12,34.15,34.12,34.15,2800.0,27.1808,27.2047,27.1808,27.2047,2800.0
2009-11-20 15:05:00,34.15,34.15,34.13,34.14,3400.0,27.2047,27.2047,27.1888,27.1967,3400.0
2009-11-20 15:10:00,34.14,34.14,34.11,34.11,3700.0,27.1967,27.1967,27.1728,27.1728,3700.0
2009-11-20 15:15:00,34.11,34.12,34.11,34.11,3300.0,27.1728,27.1808,27.1728,27.1728,3300.0
2009-11-20 15:20:00,34.12,34.19,34.12,34.17,7800.0,27.1808,27.2366,27.1808,27.2206,7800.0
2009-11-20 15:25:00,34.18,34.18,34.15,34.16,5100.0,27.2286,27.2286,27.2047,27.2127,5100.0
2009-11-20 15:30:00,34.15,34.2,34.15,34.18,8600.0,27.2047,27.2445,27.2047,27.2286,8600.0
2009-11-20 15:35:00,34.18,34.22,34.18,34.21,19200.0,27.2286,27.2605,27.2286,27.2525,19200.0
2009-11-20 15:40:00,34.19,34.22,34.14,34.15,21400.0,27.2366,27.2605,27.1967,27.2047,21400.0
2009-11-20 15:45:00,34.15,34.15,34.09,34.09,16200.0,27.2047,27.2047,27.1569,27.1569,16200.0
2009-11-20 15:50:00,34.1,34.12,34.02,34.02,40200.0,27.1649,27.1808,27.1011,27.1011,40200.0
2009-11-20 15:55:00,34.02,34.11,34.0,34.1,68000.0,27.1011,27.1728,27.0852,27.1649,68000.0
2009-11-23 09:30:00,34.83,35.0,34.72,34.89,12800.0,27.7464,27.8818,27.6588,27.7942,12800.0
2009-11-23 09:35:00,34.87,34.97,34.81,34.94,5900.0,27.7783,27.8579,27.7305,27.834,5900.0
2009-11-23 09:40:00,34.87,34.96,34.84,34.96,4800.0,27.7783,27.85,27.7544,27.85,4800.0
2009-11-23 09:45:00,34.96,34.96,34.83,34.85,7500.0,27.85,27.85,27.7464,27.7623,7500.0
2009-11-23 09:50:00,34.85,34.86,34.7,34.72,22000.0,27.7623,27.7703,27.6429,27.6588,22000.0
2009-11-23 09:55:00,34.72,34.72,34.68,34.72,6600.0,27.6588,27.6588,27.6269,27.6588,6600.0
2009-11-23 10:00:00,34.71,34.83,34.71,34.74,18800.0,27.6508,27.7464,27.6508,27.6747,18800.0
2009-11-23 10:05:00,34.75,34.77,34.71,34.72,11900.0,27.6827,27.6986,27.6508,27.6588,11900.0
2009-11-23 10:10:00,34.7,34.71,34.55,34.63,27100.0,27.6429,27.6508,27.5234,27.5871,27100.0
2009-11-23 10:15:00,34.65,34.71,34.63,34.71,7500.0,27.603,27.6508,27.5871,27.6508,7500.0
2009-11-23 10:20:00,34.73,34.73,34.68,34.69,3400.0,27.6668,27.6668,27.6269,27.6349,3400.0
2009-11-23 10:25:00,34.71,34.75,34.7,34.7,2100.0,27.6508,27.6827,27.6429,27.6429,2100.0
2009-11-23 10:30:00,34.72,34.73,34.67,34.68,3600.0,27.6588,27.6668,27.619,27.6269,3600.0
2009-11-23 10:35:00,34.68,34.68,34.66,34.67,5000.0,27.6269,27.6269,27.611,27.619,5000.0
2009-11-23 10:40:00,34.67,34.67,34.65,34.66,2500.0,27.619,27.619,27.603,27.611,2500.0
2009-11-23 10:45:00,34.63,34.63,34.58,34.62,3100.0,27.5871,27.5871,27.5473,27.5791,3100.0
2009-11-23 10:50:00,34.62,34.62,34.51,34.51,2700.0,27.5791,27.5791,27.4915,27.4915,2700.0
2009-11-23 10:55:00,34.49,34.5,34.44,34.49,6000.0,27.4756,27.4835,27.4357,27.4756,6000.0
2009-11-23 11:00:00,34.47,34.47,34.45,34.45,4000.0,27.4596,27.4596,27.4437,27.4437,4000.0
2009-11-23 11:05:00,34.43,34.47,34.43,34.46,1000.0,27.4278,27.4596,27.4278,27.4517,1000.0
2009-11-23 11:10:00,34.48,34.5,34.48,34.5,900.0,27.4676,27.4835,27.4676,27.4835,900.0
2009-11-23 11:15:00,34.5,34.5,34.48,34.49,1700.0,27.4835,27.4835,27.4676,27.4756,1700.0
2009-11-23 11:20:00,34.52,34.53,34.51,34.52,3000.0,27.4995,27.5074,27.4915,27.4995,3000.0
2009-11-23 11:25:00,34.52,34.52,34.46,34.46,1500.0,27.4995,27.4995,27.4517,27.4517,1500.0
2009-11-23 11:30:00,34.47,34.5,34.47,34.47,2100.0,27.4596,27.4835,27.4596,27.4596,2100.0
2009-11-23 11:35:00,34.47,34.5,34.47,34.48,1500.0,27.4596,27.4835,27.4596,27.4676,1500.0
2009-11-23 11:40:00,34.46,34.47,34.4,34.43,5300.0,27.4517,27.4596,27.4039,27.4278,5300.0
2009-11-23 11:45:00,34.43,34.43,34.38,34.39,7900.0,27.4278,27.4278,27.3879,27.3959,7900.0
2009-11-23 11:50:00,34.38,34.38,34.33,34.34,4200.0,27.3879,27.3879,27.3481,27.3561,4200.0
2009-11-23 11:55:00,34.33,34.34,34.23,34.26,5600.0,27.3481,27.3561,27.2684,27.2923,5600.0
2009-11-23 12:00:00,34.27,34.31,34.27,34.3,3000.0,27.3003,27.3322,27.3003,27.3242,3000.0
2009-11-23 12:05:00,34.31,34.33,34.26,34.26,4400.0,27.3322,27.3481,27.2923,27.2923,4400.0
2009-11-23 12:10:00,34.29,34.31,34.27,34.29,5800.0,27.3162,27.3322,27.3003,27.3162,5800.0
2009-11-23 12:15:00,34.27,34.29,34.25,34.28,2100.0,27.3003,27.3162,27.2844,27.3083,2100.0
2009-11-23 12:20:00,34.28,34.32,34.28,34.32,2200.0,27.3083,27.3401,27.3083,27.3401,2200.0
2009-11-23 12:25:00,34.33,34.34,34.28,34.31,5900.0,27.3481,27.3561,27.3083,27.3322,5900.0
2009-11-23 12:30:00,34.28,34.28,34.15,34.17,11900.0,27.3083,27.3083,27.2047,27.2206,11900.0
2009-11-23 12:35:00,34.19,34.23,34.18,34.21,700.0,27.2366,27.2684,27.2286,27.2525,700.0
2009-11-23 12:40:00,34.23,34.26,34.21,34.22,2800.0,27.2684,27.2923,27.2525,27.2605,2800.0
2009-11-23 12:45:00,34.21,34.29,34.21,34.25,3800.0,27.2525,27.3162,27.2525,27.2844,3800.0
2009-11-23 12:50:00,34.23,34.23,34.17,34.17,5100.0,27.2684,27.2684,27.2206,27.2206,5100.0
2009-11-23 12:55:00,34.17,34.19,34.17,34.19,400.0,27.2206,27.2366,27.2206,27.2366,400.0
2009-11-23 13:00:00,34.23,34.24,34.18,34.18,4100.0,27.2684,27.2764,27.2286,27.2286,4100.0
2009-11-23 13:05:00,34.2,34.2,34.18,34.19,1100.0,27.2445,27.2445,27.2286,27.2366,1100.0
2009-11-23 13:10:00,34.2,34.22,34.18,34.21,1400.0,27.2445,27.2605,27.2286,27.2525,1400.0
2009-11-23 13:15:00,34.22,34.23,34.18,34.21,1900.0,27.2605,27.2684,27.2286,27.2525,1900.0
2009-11-23 13:20:00,34.23,34.25,34.23,34.25,700.0,27.2684,27.2844,27.2684,27.2844,700.0
2009-11-23 13:25:00,34.27,34.32,34.25,34.29,12700.0,27.3003,27.3401,27.2844,27.3162,12700.0
2009-11-23 13:30:00,34.32,34.33,34.28,34.32,5400.0,27.3401,27.3481,27.3083,27.3401,5400.0
2009-11-23 13:35:00,34.31,34.39,34.31,34.39,3600.0,27.3322,27.3959,27.3322,27.3959,3600.0
2009-11-23 13:40:00,34.41,34.41,34.4,34.4,1400.0,27.4118,27.4118,27.4039,27.4039,1400.0
2009-11-23 13:45:00,34.39,34.39,34.34,34.34,1700.0,27.3959,27.3959,27.3561,27.3561,1700.0
2009-11-23 13:50:00,34.35,34.35,34.3,34.3,4100.0,27.364,27.364,27.3242,27.3242,4100.0
2009-11-23 13:55:00,34.3,34.32,34.3,34.3,3100.0,27.3242,27.3401,27.3242,27.3242,3100.0
2009-11-23 14:00:00,34.32,34.32,34.3,34.31,4200.0,27.3401,27.3401,27.3242,27.3322,4200.0
2009-11-23 14:05:00,34.31,34.33,34.28,34.28,16300.0,27.3322,27.3481,27.3083,27.3083,16300.0
2009-11-23 14:10:00,34.27,34.27,34.18,34.21,8100.0,27.3003,27.3003,27.2286,27.2525,8100.0
2009-11-23 14:15:00,34.19,34.23,34.17,34.22,4200.0,27.2366,27.2684,27.2206,27.2605,4200.0
2009-11-23 14:20:00,34.23,34.24,34.22,34.24,3400.0,27.2684,27.2764,27.2605,27.2764,3400.0
2009-11-23 14:25:00,34.24,34.27,34.24,34.25,900.0,27.2764,27.3003,27.2764,27.2844,900.0
2009-11-23 14:30:00,34.27,34.31,34.25,34.3,17500.0,27.3003,27.3322,27.2844,27.3242,17500.0
2009-11-23 14:35:00,34.31,34.34,34.31,34.34,9900.0,27.3322,27.3561,27.3322,27.3561,9900.0
2009-11-23 14:40:00,34.34,34.35,34.34,34.34,1400.0,27.3561,27.364,27.3561,27.3561,1400.0
2009-11-23 14:45:00,34.35,34.35,34.32,34.32,7400.0,27.364,27.364,27.3401,27.3401,7400.0
2009-11-23 14:50:00,34.32,34.32,34.28,34.3,1700.0,27.3401,27.3401,27.3083,27.3242,1700.0
2009-11-23 14:55:00,34.29,34.29,34.29,34.29,700.0,27.3162,27.3162,27.3162,27.3162,700.0
2009-11-23 15:00:00,34.31,34.34,34.3,34.33,6000.0,27.3322,27.3561,27.3242,27.3481,6000.0
2009-11-23 15:05:00,34.33,34.35,34.28,34.33,14200.0,27.3481,27.364,27.3083,27.3481,14200.0
2009-11-23 15:10:00,34.3,34.35,34.3,34.35,1900.0,27.3242,27.364,27.3242,27.364,1900.0
2009-11-23 15:15:00,34.34,34.37,34.32,34.33,3900.0,27.3561,27.38,27.3401,27.3481,3900.0
2009-11-23 15:20:00,34.34,34.35,34.26,34.26,6400.0,27.3561,27.364,27.2923,27.2923,6400.0
2009-11-23 15:25:00,34.27,34.29,34.26,34.27,4800.0,27.3003,27.3162,27.2923,27.3003,4800.0
2009-11-23 15:30:00,34.28,34.3,34.24,34.25,8200.0,27.3083,27.3242,27.2764,27.2844,8200.0
2009-11-23 15:35:00,34.24,34.27,34.17,34.25,9400.0,27.2764,27.3003,27.2206,27.2844,9400.0
2009-11-23 15:40:00,34.27,34.3,34.23,34.23,16100.0,27.3003,27.3242,27.2684,27.2684,16100.0
2009-11-23 15:45:00,34.24,34.3,34.22,34.3,6000.0,27.2764,27.3242,27.2605,27.3242,6000.0
2009-11-23 15:50:00,34.29,34.35,34.28,34.35,18500.0,27.3162,27.364,27.3083,27.364,18500.0
2009-11-23 15:55:00,34.35,34.41,34.35,34.39,20300.0,27.364,27.4118,27.364,27.3959,20300.0
2009-11-24 09:30:00,34.19,34.26,34.17,34.17,800.0,27.2366,27.2923,27.2206,27.2206,800.0
2009-11-24 09:35:00,34.36,34.36,34.36,34.36,200.0,27.372,27.372,27.372,27.372,200.0
2009-11-24 09:40:00,34.38,34.4,34.15,34.25,9600.0,27.3879,27.4039,27.2047,27.2844,9600.0
2009-11-24 09:45:00,34.19,34.2,34.07,34.09,4700.0,27.2366,27.2445,27.141,27.1569,4700.0
2009-11-24 09:50:00,34.07,34.07,33.91,33.94,5300.0,27.141,27.141,27.0135,27.0374,5300.0
2009-11-24 09:55:00,33.94,33.94,33.84,33.84,16100.0,27.0374,27.0374,26.9578,26.9578,16100.0
2009-11-24 10:00:00,33.87,34.05,33.84,33.86,17600.0,26.9817,27.125,26.9578,26.9737,17600.0
2009-11-24 10:05:00,33.89,33.94,33.79,33.79,3700.0,26.9976,27.0374,26.9179,26.9179,3700.0
2009-11-24 10:10:00,33.79,33.87,33.77,33.87,4300.0,26.9179,26.9817,26.902,26.9817,4300.0
2009-11-24 10:15:00,33.87,33.89,33.86,33.86,2200.0,26.9817,26.9976,26.9737,26.9737,2200.0
2009-11-24 10:20:00,33.87,33.89,33.85,33.85,1300.0,26.9817,26.9976,26.9657,26.9657,1300.0
2009-11-24 10:25:00,33.88,33.88,33.84,33.86,6800.0,26.9896,26.9896,26.9578,26.9737,6800.0
2009-11-24 10:30:00,33.87,33.91,33.84,33.87,5900.0,26.9817,27.0135,26.9578,26.9817,5900.0
2009-11-24 10:35:00,33.87,33.96,33.87,33.96,8600.0,26.9817,27.0534,26.9817,27.0534,8600.0
2009-11-24 10:40:00,33.97,33.98,33.88,33.88,7200.0,27.0613,27.0693,26.9896,26.9896,7200.0
2009-11-24 10:45:00,33.92,34.04,33.91,34.02,4000.0,27.0215,27.1171,27.0135,27.1011,4000.0
2009-11-24 10:50:00,34.04,34.05,33.99,34.02,2700.0,27.1171,27.125,27.0773,27.1011,2700.0
2009-11-24 10:55:00,34.0,34.0,34.0,34.0,200.0,27.0852,27.0852,27.0852,27.0852,200.0
2009-11-24 11:00:00,33.99,34.0,33.99,34.0,200.0,27.0773,27.0852,27.0773,27.0852,200.0
2009-11-24 11:05:00,33.98,34.07,33.98,34.02,3800.0,27.0693,27.141,27.0693,27.1011,3800.0
2009-11-24 11:10:00,34.03,34.03,33.99,34.01,1500.0,27.1091,27.1091,27.0773,27.0932,1500.0
2009-11-24 11:15:00,33.97,33.97,33.93,33.93,1100.0,27.0613,27.0613,27.0295,27.0295,1100.0
2009-11-24 11:20:00,33.92,33.95,33.9,33.95,2300.0,27.0215,27.0454,27.0056,27.0454,2300.0
2009-11-24 11:25:00,33.95,33.95,33.92,33.92,400.0,27.0454,27.0454,27.0215,27.0215,400.0
2009-11-24 11:30:00,33.9,33.94,33.88,33.94,5500.0,27.0056,27.0374,26.9896,27.0374,5500.0
2009-11-24 11:35:00,33.93,33.93,33.9,33.9,4100.0,27.0295,27.0295,27.0056,27.0056,4100.0
2009-11-24 11:40:00,33.95,33.96,33.95,33.95,700.0,27.0454,27.0534,27.0454,27.0454,700.0
2009-11-24 11:45:00,33.91,33.94,33.89,33.94,1600.0,27.0135,27.0374,26.9976,27.0374,1600.0
2009-11-24 11:50:00,33.93,33.95,33.9,33.94,2900.0,27.0295,27.0454,27.0056,27.0374,2900.0
2009-11-24 11:55:00,33.9,33.9,33.9,33.9,100.0,27.0056,27.0056,27.0056,27.0056,100.0
2009-11-24 12:00:00,33.93,33.93,33.9,33.91,1500.0,27.0295,27.0295,27.0056,27.0135,1500.0
2009-11-24 12:05:00,33.9,33.9,33.87,33.88,1800.0,27.0056,27.0056,26.9817,26.9896,1800.0
2009-11-24 12:10:00,33.87,33.87,33.85,33.86,1500.0,26.9817,26.9817,26.9657,26.9737,1500.0
2009-11-24 12:15:00,33.87,33.91,33.87,33.91,1100.0,26.9817,27.0135,26.9817,27.0135,1100.0
2009-11-24 12:20:00,33.9,33.9,33.87,33.87,1300.0,27.0056,27.0056,26.9817,26.9817,1300.0
2009-11-24 12:25:00,33.88,33.91,33.86,33.89,1600.0,26.9896,27.0135,26.9737,26.9976,1600.0
2009-11-24 12:30:00,33.88,33.88,33.85,33.88,2200.0,26.9896,26.9896,26.9657,26.9896,2200.0
2009-11-24 12:35:00,33.88,33.9,33.88,33.89,800.0,26.9896,27.0056,26.9896,26.9976,800.0
2009-11-24 12:40:00,33.89,33.89,33.85,33.85,6400.0,26.9976,26.9976,26.9657,26.9657,6400.0
2009-11-24 12:45:00,33.85,33.88,33.85,33.88,2700.0,26.9657,26.9896,26.9657,26.9896,2700.0
2009-11-24 12:50:00,33.88,33.9,33.86,33.86,2300.0,26.9896,27.0056,26.9737,26.9737,2300.0
2009-11-24 12:55:00,33.88,33.9,33.87,33.9,1100.0,26.9896,27.0056,26.9817,27.0056,1100.0
2009-11-24 13:00:00,33.91,33.96,33.89,33.93,2700.0,27.0135,27.0534,26.9976,27.0295,2700.0
2009-11-24 13:05:00,33.95,34.0,33.94,33.98,2300.0,27.0454,27.0852,27.0374,27.0693,2300.0
2009-11-24 13:10:00,33.99,34.0,33.97,33.99,1900.0,27.0773,27.0852,27.0613,27.0773,1900.0
2009-11-24 13:15:00,33.99,33.99,33.96,33.96,1800.0,27.0773,27.0773,27.0534,27.0534,1800.0
2009-11-24 13:20:00,33.97,33.98,33.96,33.98,600.0,27.0613,27.0693,27.0534,27.0693,600.0
2009-11-24 13:25:00,33.98,33.98,33.96,33.96,1000.0,27.0693,27.0693,27.0534,27.0534,1000.0
2009-11-24 13:30:00,33.96,33.97,33.96,33.96,1900.0,27.0534,27.0613,27.0534,27.0534,1900.0
2009-11-24 13:35:00,33.96,33.96,33.96,33.96,500.0,27.0534,27.0534,27.0534,27.0534,500.0
2009-11-24 13:40:00,33.96,33.99,33.96,33.96,3100.0,27.0534,27.0773,27.0534,27.0534,3100.0
2009-11-24 13:45:00,33.96,33.97,33.91,33.97,1300.0,27.0534,27.0613,27.0135,27.0613,1300.0
2009-11-24 13:50:00,33.96,33.96,33.87,33.89,2800.0,27.0534,27.0534,26.9817,26.9976,2800.0
2009-11-24 13:55:00,33.89,33.89,33.89,33.89,200.0,26.9976,26.9976,26.9976,26.9976,200.0
2009-11-24 14:00:00,33.89,33.92,33.82,33.82,1600.0,26.9976,27.0215,26.9418,26.9418,1600.0
2009-11-24 14:05:00,33.85,33.93,33.85,33.93,2000.0,26.9657,27.0295,26.9657,27.0295,2000.0
2009-11-24 14:10:00,33.92,33.95,33.92,33.95,1000.0,27.0215,27.0454,27.0215,27.0454,1000.0
2009-11-24 14:15:00,33.95,33.96,33.95,33.96,400.0,27.0454,27.0534,27.0454,27.0534,400.0
2009-11-24 14:20:00,33.96,34.0,33.95,34.0,4800.0,27.0534,27.0852,27.0454,27.0852,4800.0
2009-11-24 14:25:00,34.0,34.04,34.0,34.04,2000.0,27.0852,27.1171,27.0852,27.1171,2000.0
2009-11-24 14:30:00,34.05,34.05,34.0,34.0,1600.0,27.125,27.125,27.0852,27.0852,1600.0
2009-11-24 14:35:00,34.01,34.01,34.0,34.01,800.0,27.0932,27.0932,27.0852,27.0932,800.0
2009-11-24 14:40:00,34.02,34.07,34.01,34.04,2100.0,27.1011,27.141,27.0932,27.1171,2100.0
2009-11-24 14:45:00,34.05,34.14,34.05,34.14,3300.0,27.125,27.1967,27.125,27.1967,3300.0
2009-11-24 14:50:00,34.13,34.15,34.12,34.14,2600.0,27.1888,27.2047,27.1808,27.1967,2600.0
2009-11-24 14:55:00,34.16,34.16,34.14,34.16,1400.0,27.2127,27.2127,27.1967,27.2127,1400.0
2009-11-24 15:00:00,34.16,34.17,34.1,34.11,5300.0,27.2127,27.2206,27.1649,27.1728,5300.0
2009-11-24 15:05:00,34.12,34.12,34.11,34.11,3000.0,27.1808,27.1808,27.1728,27.1728,3000.0
2009-11-24 15:10:00,34.12,34.14,34.09,34.11,2900.0,27.1808,27.1967,27.1569,27.1728,2900.0
2009-11-24 15:15:00,34.11,34.13,34.11,34.13,2700.0,27.1728,27.1888,27.1728,27.1888,2700.0
2009-11-24 15:20:00,34.12,34.17,34.12,34.16,4200.0,27.1808,27.2206,27.1808,27.2127,4200.0
2009-11-24 15:25:00,34.18,34.19,34.16,34.17,3600.0,27.2286,27.2366,27.2127,27.2206,3600.0
2009-11-24 15:30:00,34.16,34.16,34.1,34.11,4000.0,27.2127,27.2127,27.1649,27.1728,4000.0
2009-11-24 15:35:00,34.07,34.07,34.04,34.06,6300.0,27.141,27.141,27.1171,27.133,6300.0
2009-11-24 15:40:00,34.06,34.08,33.99,34.03,4300.0,27.133,27.1489,27.0773,27.1091,4300.0
2009-11-24 15:45:00,34.03,34.06,34.03,34.06,3400.0,27.1091,27.133,27.1091,27.133,3400.0
2009-11-24 15:50:00,34.07,34.1,34.05,34.1,6000.0,27.141,27.1649,27.125,27.1649,6000.0
2009-11-24 15:55:00,34.09,34.12,34.07,34.11,10700.0,27.1569,27.1808,27.141,27.1728,10700.0
2009-11-25 09:30:00,34.33,34.33,34.26,34.26,2200.0,27.3481,27.3481,27.2923,27.2923,2200.0
2009-11-25 09:35:00,34.31,34.31,34.26,34.28,1300.0,27.3322,27.3322,27.2923,27.3083,1300.0
2009-11-25 09:40:00,34.29,34.3,34.13,34.13,7200.0,27.3162,27.3242,27.1888,27.1888,7200.0
2009-11-25 09:45:00,34.12,34.21,34.12,34.21,2000.0,27.1808,27.2525,27.1808,27.2525,2000.0
2009-11-25 09:50:00,34.19,34.21,34.19,34.21,1200.0,27.2366,27.2525,27.2366,27.2525,1200.0
2009-11-25 09:55:00,34.22,34.27,34.21,34.26,3900.0,27.2605,27.3003,27.2525,27.2923,3900.0
2009-11-25 10:00:00,34.24,34.34,34.23,34.34,10700.0,27.2764,27.3561,27.2684,27.3561,10700.0
2009-11-25 10:05:00,34.3,34.3,34.25,34.25,3100.0,27.3242,27.3242,27.2844,27.2844,3100.0
2009-11-25 10:10:00,34.27,34.27,34.18,34.19,15900.0,27.3003,27.3003,27.2286,27.2366,15900.0
2009-11-25 10:15:00,34.17,34.28,34.17,34.27,3200.0,27.2206,27.3083,27.2206,27.3003,3200.0
2009-11-25 10:20:00,34.28,34.28,34.25,34.25,1500.0,27.3083,27.3083,27.2844,27.2844,1500.0
2009-11-25 10:25:00,34.23,34.24,34.13,34.19,9000.0,27.2684,27.2764,27.1888,27.2366,9000.0
2009-11-25 10:30:00,34.23,34.25,34.22,34.25,500.0,27.2684,27.2844,27.2605,27.2844,500.0
2009-11-25 10:35:00,34.24,34.29,34.24,34.27,1300.0,27.2764,27.3162,27.2764,27.3003,1300.0
2009-11-25 10:40:00,34.28,34.37,34.28,34.37,1900.0,27.3083,27.38,27.3083,27.38,1900.0
2009-11-25 10:45:00,34.37,34.4,34.37,34.4,500.0,27.38,27.4039,27.38,27.4039,500.0
2009-11-25 10:50:00,34.4,34.44,34.4,34.44,2300.0,27.4039,27.4357,27.4039,27.4357,2300.0
2009-11-25 10:55:00,34.41,34.43,34.39,34.39,1000.0,27.4118,27.4278,27.3959,27.3959,1000.0
2009-11-25 11:00:00,34.38,34.38,34.3,34.34,9300.0,27.3879,27.3879,27.3242,27.3561,9300.0
2009-11-25 11:05:00,34.34,34.37,34.33,34.37,2000.0,27.3561,27.38,27.3481,27.38,2000.0
2009-11-25 11:10:00,34.4,34.43,34.4,34.43,1600.0,27.4039,27.4278,27.4039,27.4278,1600.0
2009-11-25 11:15:00,34.44,34.49,34.42,34.47,5900.0,27.4357,27.4756,27.4198,27.4596,5900.0
2009-11-25 11:20:00,34.48,34.48,34.46,34.48,1900.0,27.4676,27.4676,27.4517,27.4676,1900.0
2009-11-25 11:25:00,34.47,34.48,34.47,34.47,400.0,27.4596,27.4676,27.4596,27.4596,400.0
2009-11-25 11:30:00,34.47,34.47,34.43,34.47,9200.0,27.4596,27.4596,27.4278,27.4596,9200.0
2009-11-25 11:35:00,34.46,34.53,34.46,34.53,2400.0,27.4517,27.5074,27.4517,27.5074,2400.0
2009-11-25 11:40:00,34.56,34.59,34.5,34.55,9300.0,27.5313,27.5552,27.4835,27.5234,9300.0
2009-11-25 11:45:00,34.54,34.58,34.54,34.58,1100.0,27.5154,27.5473,27.5154,27.5473,1100.0
2009-11-25 11:50:00,34.58,34.59,34.57,34.58,600.0,27.5473,27.5552,27.5393,27.5473,600.0
2009-11-25 11:55:00,34.58,34.61,34.58,34.61,700.0,27.5473,27.5712,27.5473,27.5712,700.0
2009-11-25 12:00:00,34.61,34.64,34.5,34.56,6700.0,27.5712,27.5951,27.4835,27.5313,6700.0
2009-11-25 12:05:00,34.56,34.56,34.56,34.56,600.0,27.5313,27.5313,27.5313,27.5313,600.0
2009-11-25 12:10:00,34.56,34.56,34.53,34.54,800.0,27.5313,27.5313,27.5074,27.5154,800.0
2009-11-25 12:15:00,34.54,34.54,34.52,34.54,500.0,27.5154,27.5154,27.4995,27.5154,500.0
2009-11-25 12:20:00,34.52,34.52,34.52,34.52,500.0,27.4995,27.4995,27.4995,27.4995,500.0
2009-11-25 12:25:00,34.52,34.53,34.51,34.52,1400.0,27.4995,27.5074,27.4915,27.4995,1400.0
2009-11-25 12:30:00,34.53,34.53,34.5,34.52,1600.0,27.5074,27.5074,27.4835,27.4995,1600.0
2009-11-25 12:35:00,34.48,34.49,34.47,34.47,1400.0,27.4676,27.4756,27.4596,27.4596,1400.0
2009-11-25 12:40:00,34.47,34.49,34.46,34.49,2300.0,27.4596,27.4756,27.4517,27.4756,2300.0
2009-11-25 12:45:00,34.49,34.49,34.49,34.49,900.0,27.4756,27.4756,27.4756,27.4756,900.0
2009-11-25 12:50:00,34.5,34.5,34.49,34.5,1000.0,27.4835,27.4835,27.4756,27.4835,1000.0
2009-11-25 12:55:00,34.51,34.53,34.5,34.53,900.0,27.4915,27.5074,27.4835,27.5074,900.0
2009-11-25 13:00:00,34.53,34.55,34.52,34.54,1400.0,27.5074,27.5234,27.4995,27.5154,1400.0
2009-11-25 13:05:00,34.54,34.58,34.47,34.52,7000.0,27.5154,27.5473,27.4596,27.4995,7000.0
2009-11-25 13:10:00,34.54,34.55,34.53,34.55,1900.0,27.5154,27.5234,27.5074,27.5234,1900.0
2009-11-25 13:15:00,34.55,34.58,34.54,34.54,2600.0,27.5234,27.5473,27.5154,27.5154,2600.0
2009-11-25 13:20:00,34.54,34.55,34.54,34.55,1500.0,27.5154,27.5234,27.5154,27.5234,1500.0
2009-11-25 13:25:00,34.55,34.55,34.44,34.54,5800.0,27.5234,27.5234,27.4357,27.5154,5800.0
2009-11-25 13:30:00,34.55,34.57,34.53,34.53,900.0,27.5234,27.5393,27.5074,27.5074,900.0
2009-11-25 13:35:00,34.54,34.54,34.54,34.54,500.0,27.5154,27.5154,27.5154,27.5154,500.0
2009-11-25 13:40:00,34.53,34.53,34.52,34.52,500.0,27.5074,27.5074,27.4995,27.4995,500.0
2009-11-25 13:45:00,34.55,34.55,34.54,34.55,700.0,27.5234,27.5234,27.5154,27.5234,700.0
2009-11-25 13:50:00,34.54,34.58,34.53,34.57,1400.0,27.5154,27.5473,27.5074,27.5393,1400.0
2009-11-25 13:55:00,34.57,34.59,34.57,34.59,1500.0,27.5393,27.5552,27.5393,27.5552,1500.0
2009-11-25 14:00:00,34.58,34.59,34.56,34.57,2800.0,27.5473,27.5552,27.5313,27.5393,2800.0
2009-11-25 14:05:00,34.57,34.58,34.56,34.56,700.0,27.5393,27.5473,27.5313,27.5313,700.0
2009-11-25 14:10:00,34.56,34.56,34.54,34.54,1900.0,27.5313,27.5313,27.5154,27.5154,1900.0
2009-11-25 14:15:00,34.55,34.56,34.54,34.56,1000.0,27.5234,27.5313,27.5154,27.5313,1000.0
2009-11-25 14:20:00,34.55,34.61,34.55,34.61,300.0,27.5234,27.5712,27.5234,27.5712,300.0
2009-11-25 14:25:00,34.6,34.62,34.6,34.61,600.0,27.5632,27.5791,27.5632,27.5712,600.0
2009-11-25 14:30:00,34.61,34.61,34.58,34.61,1500.0,27.5712,27.5712,27.5473,27.5712,1500.0
2009-11-25 14:35:00,34.61,34.65,34.61,34.64,1100.0,27.5712,27.603,27.5712,27.5951,1100.0
2009-11-25 14:40:00,34.64,34.66,34.63,34.66,2300.0,27.5951,27.611,27.5871,27.611,2300.0
2009-11-25 14:45:00,34.65,34.71,34.65,34.67,1900.0,27.603,27.6508,27.603,27.619,1900.0
2009-11-25 14:50:00,34.67,34.68,34.61,34.62,13600.0,27.619,27.6269,27.5712,27.5791,13600.0
2009-11-25 14:55:00,34.62,34.64,34.62,34.63,3400.0,27.5791,27.5951,27.5791,27.5871,3400.0
2009-11-25 15:00:00,34.62,34.63,34.6,34.6,6600.0,27.5791,27.5871,27.5632,27.5632,6600.0
2009-11-25 15:05:00,34.6,34.6,34.57,34.59,2700.0,27.5632,27.5632,27.5393,27.5552,2700.0
2009-11-25 15:10:00,34.57,34.61,34.57,34.58,5700.0,27.5393,27.5712,27.5393,27.5473,5700.0
2009-11-25 15:15:00,34.57,34.59,34.57,34.58,1300.0,27.5393,27.5552,27.5393,27.5473,1300.0
2009-11-25 15:20:00,34.58,34.61,34.57,34.57,2800.0,27.5473,27.5712,27.5393,27.5393,2800.0
2009-11-25 15:25:00,34.58,34.61,34.58,34.61,4600.0,27.5473,27.5712,27.5473,27.5712,4600.0
2009-11-25 15:30:00,34.61,34.61,34.55,34.57,2100.0,27.5712,27.5712,27.5234,27.5393,2100.0
2009-11-25 15:35:00,34.57,34.58,34.56,34.57,2000.0,27.5393,27.5473,27.5313,27.5393,2000.0
2009-11-25 15:40:00,34.58,34.6,34.56,34.56,5000.0,27.5473,27.5632,27.5313,27.5313,5000.0
2009-11-25 15:45:00,34.56,34.57,34.55,34.57,6300.0,27.5313,27.5393,27.5234,27.5393,6300.0
2009-11-25 15:50:00,34.59,34.62,34.59,34.61,7500.0,27.5552,27.5791,27.5552,27.5712,7500.0
2009-11-25 15:55:00,34.6,34.66,34.6,34.62,17300.0,27.5632,27.611,27.5632,27.5791,17300.0
2009-11-27 09:30:00,33.1,33.46,33.06,33.46,16400.0,26.3683,26.655,26.3364,26.655,16400.0
2009-11-27 09:35:00,33.4,33.52,33.31,33.51,13100.0,26.6072,26.7028,26.5355,26.6949,13100.0
2009-11-27 09:40:00,33.56,33.71,33.56,33.7,4600.0,26.7347,26.8542,26.7347,26.8462,4600.0
2009-11-27 09:45:00,33.65,33.69,33.57,33.61,6300.0,26.8064,26.8383,26.7427,26.7745,6300.0
2009-11-27 09:50:00,33.61,33.66,33.57,33.61,3900.0,26.7745,26.8144,26.7427,26.7745,3900.0
2009-11-27 09:55:00,33.7,33.7,33.57,33.6,2300.0,26.8462,26.8462,26.7427,26.7666,2300.0
2009-11-27 10:00:00,33.6,33.81,33.6,33.75,7000.0,26.7666,26.9339,26.7666,26.8861,7000.0
2009-11-27 10:05:00,33.78,33.78,33.72,33.72,6800.0,26.91,26.91,26.8622,26.8622,6800.0
2009-11-27 10:10:00,33.7,33.81,33.7,33.8,2300.0,26.8462,26.9339,26.8462,26.9259,2300.0
2009-11-27 10:15:00,33.78,33.95,33.78,33.94,8400.0,26.91,27.0454,26.91,27.0374,8400.0
2009-11-27 10:20:00,33.91,33.94,33.89,33.9,2200.0,27.0135,27.0374,26.9976,27.0056,2200.0
2009-11-27 10:25:00,33.91,33.94,33.91,33.94,600.0,27.0135,27.0374,27.0135,27.0374,600.0
2009-11-27 10:30:00,33.94,33.94,33.9,33.91,3100.0,27.0374,27.0374,27.0056,27.0135,3100.0
2009-11-27 10:35:00,33.93,34.0,33.93,34.0,2000.0,27.0295,27.0852,27.0295,27.0852,2000.0
2009-11-27 10:40:00,34.0,34.05,33.98,34.04,1200.0,27.0852,27.125,27.0693,27.1171,1200.0
2009-11-27 10:45:00,34.07,34.07,34.06,34.07,700.0,27.141,27.141,27.133,27.141,700.0
2009-11-27 10:50:00,34.1,34.2,34.09,34.2,3400.0,27.1649,27.2445,27.1569,27.2445,3400.0
2009-11-27 10:55:00,34.17,34.18,34.13,34.13,1000.0,27.2206,27.2286,27.1888,27.1888,1000.0
2009-11-27 11:00:00,34.11,34.24,34.1,34.23,4000.0,27.1728,27.2764,27.1649,27.2684,4000.0
2009-11-27 11:05:00,34.26,34.26,34.26,34.26,300.0,27.2923,27.2923,27.2923,27.2923,300.0
2009-11-27 11:10:00,34.22,34.24,34.17,34.17,2500.0,27.2605,27.2764,27.2206,27.2206,2500.0
2009-11-27 11:15:00,34.17,34.19,34.14,34.17,2900.0,27.2206,27.2366,27.1967,27.2206,2900.0
2009-11-27 11:20:00,34.17,34.2,34.09,34.1,2400.0,27.2206,27.2445,27.1569,27.1649,2400.0
2009-11-27 11:25:00,34.1,34.15,34.09,34.15,1200.0,27.1649,27.2047,27.1569,27.2047,1200.0
2009-11-27 11:30:00,34.11,34.14,34.07,34.1,2200.0,27.1728,27.1967,27.141,27.1649,2200.0
2009-11-27 11:35:00,34.08,34.13,34.08,34.08,800.0,27.1489,27.1888,27.1489,27.1489,800.0
2009-11-27 11:40:00,34.08,34.14,34.08,34.14,1000.0,27.1489,27.1967,27.1489,27.1967,1000.0
2009-11-27 11:45:00,34.13,34.15,34.1,34.1,700.0,27.1888,27.2047,27.1649,27.1649,700.0
2009-11-27 11:50:00,34.07,34.18,34.07,34.18,2000.0,27.141,27.2286,27.141,27.2286,2000.0
2009-11-27 11:55:00,34.18,34.18,34.09,34.09,1400.0,27.2286,27.2286,27.1569,27.1569,1400.0
2009-11-27 12:00:00,34.06,34.13,34.06,34.07,1700.0,27.133,27.1888,27.133,27.141,1700.0
2009-11-27 12:05:00,34.08,34.2,34.08,34.13,13500.0,27.1489,27.2445,27.1489,27.1888,13500.0
2009-11-27 12:10:00,34.11,34.12,34.09,34.12,1400.0,27.1728,27.1808,27.1569,27.1808,1400.0
2009-11-27 12:15:00,34.11,34.12,34.1,34.1,700.0,27.1728,27.1808,27.1649,27.1649,700.0
2009-11-27 12:20:00,34.06,34.07,34.04,34.04,1000.0,27.133,27.141,27.1171,27.1171,1000.0
2009-11-27 12:25:00,34.03,34.03,33.98,34.0,1900.0,27.1091,27.1091,27.0693,27.0852,1900.0
2009-11-27 12:30:00,34.0,34.06,34.0,34.06,3500.0,27.0852,27.133,27.0852,27.133,3500.0
2009-11-27 12:35:00,34.01,34.03,33.99,34.03,1200.0,27.0932,27.1091,27.0773,27.1091,1200.0
2009-11-27 12:40:00,34.01,34.05,33.99,34.05,2200.0,27.0932,27.125,27.0773,27.125,2200.0
2009-11-27 12:45:00,34.08,34.2,34.08,34.15,3500.0,27.1489,27.2445,27.1489,27.2047,3500.0
2009-11-27 12:50:00,34.11,34.11,34.01,34.03,2600.0,27.1728,27.1728,27.0932,27.1091,2600.0
2009-11-27 12:55:00,34.02,34.02,33.84,33.85,13200.0,27.1011,27.1011,26.9578,26.9657,13200.0
2009-11-30 09:30:00,33.69,33.87,33.6,33.62,5600.0,26.8383,26.9817,26.7666,26.7825,5600.0
2009-11-30 09:35:00,33.62,33.7,33.59,33.59,3100.0,26.7825,26.8462,26.7586,26.7586,3100.0
2009-11-30 09:40:00,33.51,33.68,33.48,33.65,7100.0,26.6949,26.8303,26.671,26.8064,7100.0
2009-11-30 09:45:00,33.65,33.75,33.64,33.75,17500.0,26.8064,26.8861,26.7984,26.8861,17500.0
2009-11-30 09:50:00,33.75,33.84,33.7,33.81,10300.0,26.8861,26.9578,26.8462,26.9339,10300.0
2009-11-30 09:55:00,33.8,33.86,33.79,33.8,3700.0,26.9259,26.9737,26.9179,26.9259,3700.0
2009-11-30 10:00:00,33.84,33.9,33.82,33.85,12600.0,26.9578,27.0056,26.9418,26.9657,12600.0
2009-11-30 10:05:00,33.85,33.95,33.85,33.93,5900.0,26.9657,27.0454,26.9657,27.0295,5900.0
2009-11-30 10:10:00,33.94,33.95,33.9,33.91,4200.0,27.0374,27.0454,27.0056,27.0135,4200.0
2009-11-30 10:15:00,33.91,33.97,33.88,33.88,6400.0,27.0135,27.0613,26.9896,26.9896,6400.0
2009-11-30 10:20:00,33.87,33.91,33.86,33.86,2900.0,26.9817,27.0135,26.9737,26.9737,2900.0
2009-11-30 10:25:00,33.86,33.92,33.84,33.91,4400.0,26.9737,27.0215,26.9578,27.0135,4400.0
2009-11-30 10:30:00,33.92,33.97,33.92,33.94,1800.0,27.0215,27.0613,27.0215,27.0374,1800.0
2009-11-30 10:35:00,33.94,33.98,33.92,33.92,3800.0,27.0374,27.0693,27.0215,27.0215,3800.0
2009-11-30 10:40:00,33.89,33.92,33.88,33.88,1600.0,26.9976,27.0215,26.9896,26.9896,1600.0
2009-11-30 10:45:00,33.88,33.89,33.82,33.85,5200.0,26.9896,26.9976,26.9418,26.9657,5200.0
2009-11-30 10:50:00,33.83,33.84,33.82,33.83,2400.0,26.9498,26.9578,26.9418,26.9498,2400.0
2009-11-30 10:55:00,33.82,33.83,33.8,33.81,4200.0,26.9418,26.9498,26.9259,26.9339,4200.0
2009-11-30 11:00:00,33.8,33.8,33.68,33.69,6500.0,26.9259,26.9259,26.8303,26.8383,6500.0
2009-11-30 11:05:00,33.7,33.73,33.7,33.72,3200.0,26.8462,26.8701,26.8462,26.8622,3200.0
2009-11-30 11:10:00,33.73,33.73,33.7,33.72,3800.0,26.8701,26.8701,26.8462,26.8622,3800.0
2009-11-30 11:15:00,33.71,33.71,33.63,33.65,3500.0,26.8542,26.8542,26.7905,26.8064,3500.0
2009-11-30 11:20:00,33.67,33.67,33.61,33.61,4800.0,26.8223,26.8223,26.7745,26.7745,4800.0
2009-11-30 11:25:00,33.62,33.63,33.56,33.57,5900.0,26.7825,26.7905,26.7347,26.7427,5900.0
2009-11-30 11:30:00,33.57,33.57,33.53,33.55,12200.0,26.7427,26.7427,26.7108,26.7267,12200.0
2009-11-30 11:35:00,33.53,33.56,33.49,33.55,16500.0,26.7108,26.7347,26.6789,26.7267,16500.0
2009-11-30 11:40:00,33.56,33.58,33.49,33.55,9900.0,26.7347,26.7506,26.6789,26.7267,9900.0
2009-11-30 11:45:00,33.53,33.53,33.5,33.52,3900.0,26.7108,26.7108,26.6869,26.7028,3900.0
2009-11-30 11:50:00,33.51,33.51,33.46,33.49,2300.0,26.6949,26.6949,26.655,26.6789,2300.0
2009-11-30 11:55:00,33.46,33.48,33.39,33.39,5400.0,26.655,26.671,26.5993,26.5993,5400.0
2009-11-30 12:00:00,33.43,33.49,33.43,33.48,2000.0,26.6311,26.6789,26.6311,26.671,2000.0
2009-11-30 12:05:00,33.48,33.49,33.46,33.49,1400.0,26.671,26.6789,26.655,26.6789,1400.0
2009-11-30 12:10:00,33.47,33.47,33.41,33.45,6000.0,26.663,26.663,26.6152,26.6471,6000.0
2009-11-30 12:15:00,33.47,33.55,33.47,33.53,3200.0,26.663,26.7267,26.663,26.7108,3200.0
2009-11-30 12:20:00,33.53,33.53,33.51,33.52,1700.0,26.7108,26.7108,26.6949,26.7028,1700.0
2009-11-30 12:25:00,33.52,33.52,33.47,33.5,2400.0,26.7028,26.7028,26.663,26.6869,2400.0
2009-11-30 12:30:00,33.52,33.52,33.41,33.44,3400.0,26.7028,26.7028,26.6152,26.6391,3400.0
2009-11-30 12:35:00,33.46,33.48,33.46,33.48,300.0,26.655,26.671,26.655,26.671,300.0
2009-11-30 12:40:00,33.5,33.5,33.47,33.48,1500.0,26.6869,26.6869,26.663,26.671,1500.0
2009-11-30 12:45:00,33.47,33.49,33.47,33.48,1300.0,26.663,26.6789,26.663,26.671,1300.0
2009-11-30 12:50:00,33.51,33.54,33.51,33.54,1500.0,26.6949,26.7188,26.6949,26.7188,1500.0
2009-11-30 12:55:00,33.54,33.55,33.53,33.54,1700.0,26.7188,26.7267,26.7108,26.7188,1700.0
2009-11-30 13:00:00,33.52,33.56,33.52,33.56,1800.0,26.7028,26.7347,26.7028,26.7347,1800.0
2009-11-30 13:05:00,33.55,33.55,33.5,33.53,900.0,26.7267,26.7267,26.6869,26.7108,900.0
2009-11-30 13:10:00,33.55,33.58,33.55,33.56,1900.0,26.7267,26.7506,26.7267,26.7347,1900.0
2009-11-30 13:15:00,33.52,33.56,33.5,33.55,900.0,26.7028,26.7347,26.6869,26.7267,900.0
2009-11-30 13:20:00,33.58,33.62,33.57,33.6,7400.0,26.7506,26.7825,26.7427,26.7666,7400.0
2009-11-30 13:25:00,33.58,33.64,33.58,33.64,900.0,26.7506,26.7984,26.7506,26.7984,900.0
2009-11-30 13:30:00,33.63,33.66,33.6,33.61,3900.0,26.7905,26.8144,26.7666,26.7745,3900.0
2009-11-30 13:35:00,33.61,33.65,33.6,33.63,2400.0,26.7745,26.8064,26.7666,26.7905,2400.0
2009-11-30 13:40:00,33.61,33.63,33.6,33.6,2500.0,26.7745,26.7905,26.7666,26.7666,2500.0
2009-11-30 13:45:00,33.6,33.62,33.58,33.59,4800.0,26.7666,26.7825,26.7506,26.7586,4800.0
2009-11-30 13:50:00,33.59,33.69,33.59,33.63,11200.0,26.7586,26.8383,26.7586,26.7905,11200.0
2009-11-30 13:55:00,33.62,33.65,33.62,33.63,1900.0,26.7825,26.8064,26.7825,26.7905,1900.0
2009-11-30 14:00:00,33.62,33.64,33.59,33.64,1900.0,26.7825,26.7984,26.7586,26.7984,1900.0
2009-11-30 14:05:00,33.61,33.66,33.61,33.64,3400.0,26.7745,26.8144,26.7745,26.7984,3400.0
2009-11-30 14:10:00,33.63,33.64,33.63,33.64,800.0,26.7905,26.7984,26.7905,26.7984,800.0
2009-11-30 14:15:00,33.64,33.67,33.63,33.64,5300.0,26.7984,26.8223,26.7905,26.7984,5300.0
2009-11-30 14:20:00,33.64,33.65,33.61,33.62,2000.0,26.7984,26.8064,26.7745,26.7825,2000.0
2009-11-30 14:25:00,33.62,33.64,33.6,33.61,3700.0,26.7825,26.7984,26.7666,26.7745,3700.0
2009-11-30 14:30:00,33.62,33.66,33.61,33.65,4700.0,26.7825,26.8144,26.7745,26.8064,4700.0
2009-11-30 14:35:00,33.63,33.63,33.59,33.59,3200.0,26.7905,26.7905,26.7586,26.7586,3200.0
2009-11-30 14:40:00,33.58,33.59,33.56,33.59,1600.0,26.7506,26.7586,26.7347,26.7586,1600.0
2009-11-30 14:45:00,33.59,33.59,33.56,33.57,3000.0,26.7586,26.7586,26.7347,26.7427,3000.0
2009-11-30 14:50:00,33.58,33.58,33.52,33.54,1900.0,26.7506,26.7506,26.7028,26.7188,1900.0
2009-11-30 14:55:00,33.54,33.56,33.53,33.53,3100.0,26.7188,26.7347,26.7108,26.7108,3100.0
2009-11-30 15:00:00,33.54,33.55,33.51,33.51,9100.0,26.7188,26.7267,26.6949,26.6949,9100.0
2009-11-30 15:05:00,33.51,33.53,33.5,33.51,10500.0,26.6949,26.7108,26.6869,26.6949,10500.0
2009-11-30 15:10:00,33.51,33.54,33.49,33.51,9300.0,26.6949,26.7188,26.6789,26.6949,9300.0
2009-11-30 15:15:00,33.51,33.58,33.51,33.57,13200.0,26.6949,26.7506,26.6949,26.7427,13200.0
2009-11-30 15:20:00,33.56,33.58,33.54,33.56,6800.0,26.7347,26.7506,26.7188,26.7347,6800.0
2009-11-30 15:25:00,33.56,33.63,33.53,33.62,5900.0,26.7347,26.7905,26.7108,26.7825,5900.0
2009-11-30 15:30:00,33.63,33.69,33.63,33.69,6100.0,26.7905,26.8383,26.7905,26.8383,6100.0
2009-11-30 15:35:00,33.69,33.75,33.68,33.74,4600.0,26.8383,26.8861,26.8303,26.8781,4600.0
2009-11-30 15:40:00,33.73,33.73,33.65,33.69,9000.0,26.8701,26.8701,26.8064,26.8383,9000.0
2009-11-30 15:45:00,33.7,33.72,33.67,33.68,7300.0,26.8462,26.8622,26.8223,26.8303,7300.0
2009-11-30 15:50:00,33.68,33.76,33.68,33.75,18600.0,26.8303,26.894,26.8303,26.8861,18600.0
2009-11-30 15:55:00,33.73,33.79,33.73,33.76,19700.0,26.8701,26.9179,26.8701,26.894,19700.0
2009-12-01 09:30:00,34.13,34.25,34.13,34.25,8600.0,27.1888,27.2844,27.1888,27.2844,8600.0
2009-12-01 09:35:00,34.3,34.47,34.3,34.45,2300.0,27.3242,27.4596,27.3242,27.4437,2300.0
2009-12-01 09:40:00,34.51,34.58,34.44,34.44,2400.0,27.4915,27.5473,27.4357,27.4357,2400.0
2009-12-01 09:45:00,34.49,34.58,34.45,34.56,2600.0,27.4756,27.5473,27.4437,27.5313,2600.0
2009-12-01 09:50:00,34.56,34.61,34.56,34.6,1600.0,27.5313,27.5712,27.5313,27.5632,1600.0
2009-12-01 09:55:00,34.59,34.59,34.52,34.55,2400.0,27.5552,27.5552,27.4995,27.5234,2400.0
2009-12-01 10:00:00,34.53,34.61,34.45,34.59,6500.0,27.5074,27.5712,27.4437,27.5552,6500.0
2009-12-01 10:05:00,34.56,34.56,34.38,34.47,5300.0,27.5313,27.5313,27.3879,27.4596,5300.0
2009-12-01 10:10:00,34.41,34.44,34.38,34.43,4600.0,27.4118,27.4357,27.3879,27.4278,4600.0
2009-12-01 10:15:00,34.42,34.42,34.39,34.4,5800.0,27.4198,27.4198,27.3959,27.4039,5800.0
2009-12-01 10:20:00,34.4,34.46,34.37,34.39,7300.0,27.4039,27.4517,27.38,27.3959,7300.0
2009-12-01 10:25:00,34.4,34.43,34.38,34.41,5900.0,27.4039,27.4278,27.3879,27.4118,5900.0
2009-12-01 10:30:00,34.4,34.48,34.4,34.43,2100.0,27.4039,27.4676,27.4039,27.4278,2100.0
2009-12-01 10:35:00,34.43,34.44,34.4,34.44,2900.0,27.4278,27.4357,27.4039,27.4357,2900.0
2009-12-01 10:40:00,34.44,34.45,34.41,34.42,2300.0,27.4357,27.4437,27.4118,27.4198,2300.0
2009-12-01 10:45:00,34.44,34.47,34.43,34.47,4000.0,27.4357,27.4596,27.4278,27.4596,4000.0
2009-12-01 10:50:00,34.45,34.46,34.43,34.46,1600.0,27.4437,27.4517,27.4278,27.4517,1600.0
2009-12-01 10:55:00,34.43,34.43,34.39,34.4,2900.0,27.4278,27.4278,27.3959,27.4039,2900.0
2009-12-01 11:00:00,34.41,34.49,34.41,34.42,5500.0,27.4118,27.4756,27.4118,27.4198,5500.0
2009-12-01 11:05:00,34.42,34.48,34.39,34.47,9000.0,27.4198,27.4676,27.3959,27.4596,9000.0
2009-12-01 11:10:00,34.46,34.46,34.41,34.44,3400.0,27.4517,27.4517,27.4118,27.4357,3400.0
2009-12-01 11:15:00,34.42,34.45,34.42,34.45,2400.0,27.4198,27.4437,27.4198,27.4437,2400.0
2009-12-01 11:20:00,34.5,34.52,34.45,34.46,5000.0,27.4835,27.4995,27.4437,27.4517,5000.0
2009-12-01 11:25:00,34.43,34.47,34.43,34.44,1800.0,27.4278,27.4596,27.4278,27.4357,1800.0
2009-12-01 11:30:00,34.46,34.48,34.43,34.43,2200.0,27.4517,27.4676,27.4278,27.4278,2200.0
2009-12-01 11:35:00,34.47,34.48,34.43,34.43,3600.0,27.4596,27.4676,27.4278,27.4278,3600.0
2009-12-01 11:40:00,34.43,34.43,34.42,34.42,1100.0,27.4278,27.4278,27.4198,27.4198,1100.0
2009-12-01 11:45:00,34.42,34.43,34.4,34.42,1900.0,27.4198,27.4278,27.4039,27.4198,1900.0
2009-12-01 11:50:00,34.41,34.52,34.41,34.51,11600.0,27.4118,27.4995,27.4118,27.4915,11600.0
2009-12-01 11:55:00,34.51,34.51,34.47,34.5,1700.0,27.4915,27.4915,27.4596,27.4835,1700.0
2009-12-01 12:00:00,34.5,34.52,34.46,34.46,3600.0,27.4835,27.4995,27.4517,27.4517,3600.0
2009-12-01 12:05:00,34.5,34.54,34.5,34.51,3300.0,27.4835,27.5154,27.4835,27.4915,3300.0
2009-12-01 12:10:00,34.51,34.51,34.47,34.48,3600.0,27.4915,27.4915,27.4596,27.4676,3600.0
2009-12-01 12:15:00,34.48,34.53,34.48,34.53,1500.0,27.4676,27.5074,27.4676,27.5074,1500.0
2009-12-01 12:20:00,34.52,34.52,34.47,34.47,1900.0,27.4995,27.4995,27.4596,27.4596,1900.0
2009-12-01 12:25:00,34.47,34.47,34.42,34.42,1400.0,27.4596,27.4596,27.4198,27.4198,1400.0
2009-12-01 12:30:00,34.42,34.42,34.4,34.4,600.0,27.4198,27.4198,27.4039,27.4039,600.0
2009-12-01 12:35:00,34.4,34.43,34.4,34.43,2600.0,27.4039,27.4278,27.4039,27.4278,2600.0
2009-12-01 12:40:00,34.42,34.42,34.38,34.39,6500.0,27.4198,27.4198,27.3879,27.3959,6500.0
2009-12-01 12:45:00,34.41,34.41,34.36,34.39,900.0,27.4118,27.4118,27.372,27.3959,900.0
2009-12-01 12:50:00,34.39,34.39,34.36,34.36,2300.0,27.3959,27.3959,27.372,27.372,2300.0
2009-12-01 12:55:00,34.36,34.36,34.32,34.34,3300.0,27.372,27.372,27.3401,27.3561,3300.0
2009-12-01 13:00:00,34.32,34.33,34.31,34.31,1600.0,27.3401,27.3481,27.3322,27.3322,1600.0
2009-12-01 13:05:00,34.31,34.32,34.3,34.31,1100.0,27.3322,27.3401,27.3242,27.3322,1100.0
2009-12-01 13:10:00,34.33,34.33,34.31,34.32,700.0,27.3481,27.3481,27.3322,27.3401,700.0
2009-12-01 13:15:00,34.33,34.4,34.33,34.4,1300.0,27.3481,27.4039,27.3481,27.4039,1300.0
2009-12-01 13:20:00,34.38,34.43,34.38,34.43,1200.0,27.3879,27.4278,27.3879,27.4278,1200.0
2009-12-01 13:25:00,34.44,34.44,34.41,34.41,600.0,27.4357,27.4357,27.4118,27.4118,600.0
2009-12-01 13:30:00,34.44,34.46,34.43,34.45,1800.0,27.4357,27.4517,27.4278,27.4437,1800.0
2009-12-01 13:35:00,34.46,34.5,34.46,34.5,1500.0,27.4517,27.4835,27.4517,27.4835,1500.0
2009-12-01 13:40:00,34.53,34.53,34.49,34.5,1300.0,27.5074,27.5074,27.4756,27.4835,1300.0
2009-12-01 13:45:00,34.48,34.48,34.41,34.45,8600.0,27.4676,27.4676,27.4118,27.4437,8600.0
2009-12-01 13:50:00,34.46,34.47,34.44,34.45,800.0,27.4517,27.4596,27.4357,27.4437,800.0
2009-12-01 13:55:00,34.44,34.44,34.43,34.44,600.0,27.4357,27.4357,27.4278,27.4357,600.0
2009-12-01 14:00:00,34.45,34.45,34.41,34.42,3100.0,27.4437,27.4437,27.4118,27.4198,3100.0
2009-12-01 14:05:00,34.42,34.42,34.41,34.41,2000.0,27.4198,27.4198,27.4118,27.4118,2000.0
2009-12-01 14:10:00,34.4,34.4,34.38,34.39,1600.0,27.4039,27.4039,27.3879,27.3959,1600.0
2009-12-01 14:15:00,34.4,34.4,34.32,34.32,2900.0,27.4039,27.4039,27.3401,27.3401,2900.0
2009-12-01 14:20:00,34.33,34.35,34.32,34.33,2600.0,27.3481,27.364,27.3401,27.3481,2600.0
2009-12-01 14:25:00,34.33,34.37,34.33,34.37,3900.0,27.3481,27.38,27.3481,27.38,3900.0
2009-12-01 14:30:00,34.38,34.39,34.32,34.33,3300.0,27.3879,27.3959,27.3401,27.3481,3300.0
2009-12-01 14:35:00,34.34,34.35,34.33,34.33,1500.0,27.3561,27.364,27.3481,27.3481,1500.0
2009-12-01 14:40:00,34.33,34.34,34.27,34.27,3000.0,27.3481,27.3561,27.3003,27.3003,3000.0
2009-12-01 14:45:00,34.28,34.3,34.24,34.25,5000.0,27.3083,27.3242,27.2764,27.2844,5000.0
2009-12-01 14:50:00,34.26,34.27,34.15,34.16,7600.0,27.2923,27.3003,27.2047,27.2127,7600.0
2009-12-01 14:55:00,34.17,34.18,34.15,34.17,2900.0,27.2206,27.2286,27.2047,27.2206,2900.0
2009-12-01 15:00:00,34.17,34.17,34.09,34.1,19700.0,27.2206,27.2206,27.1569,27.1649,19700.0
2009-12-01 15:05:00,34.08,34.17,34.07,34.16,10600.0,27.1489,27.2206,27.141,27.2127,10600.0
2009-12-01 15:10:00,34.15,34.21,34.15,34.19,4400.0,27.2047,27.2525,27.2047,27.2366,4400.0
2009-12-01 15:15:00,34.19,34.25,34.19,34.23,9000.0,27.2366,27.2844,27.2366,27.2684,9000.0
2009-12-01 15:20:00,34.23,34.25,34.21,34.24,14600.0,27.2684,27.2844,27.2525,27.2764,14600.0
2009-12-01 15:25:00,34.25,34.26,34.24,34.26,5100.0,27.2844,27.2923,27.2764,27.2923,5100.0
2009-12-01 15:30:00,34.25,34.26,34.16,34.18,10100.0,27.2844,27.2923,27.2127,27.2286,10100.0
2009-12-01 15:35:00,34.18,34.24,34.18,34.2,10500.0,27.2286,27.2764,27.2286,27.2445,10500.0
2009-12-01 15:40:00,34.21,34.21,34.16,34.2,11200.0,27.2525,27.2525,27.2127,27.2445,11200.0
2009-12-01 15:45:00,34.2,34.2,34.16,34.17,31500.0,27.2445,27.2445,27.2127,27.2206,31500.0
2009-12-01 15:50:00,34.17,34.2,34.15,34.18,17500.0,27.2206,27.2445,27.2047,27.2286,17500.0
2009-12-01 15:55:00,34.17,34.21,34.13,34.21,17400.0,27.2206,27.2525,27.1888,27.2525,17400.0
2009-12-02 09:30:00,34.27,34.41,34.18,34.38,4100.0,27.3003,27.4118,27.2286,27.3879,4100.0
2009-12-02 09:35:00,34.33,34.39,34.24,34.28,19600.0,27.3481,27.3959,27.2764,27.3083,19600.0
2009-12-02 09:40:00,34.3,34.38,34.28,34.29,12200.0,27.3242,27.3879,27.3083,27.3162,12200.0
2009-12-02 09:45:00,34.28,34.45,34.23,34.36,12300.0,27.3083,27.4437,27.2684,27.372,12300.0
2009-12-02 09:50:00,34.38,34.55,34.38,34.53,3500.0,27.3879,27.5234,27.3879,27.5074,3500.0
2009-12-02 09:55:00,34.56,34.66,34.56,34.65,16600.0,27.5313,27.611,27.5313,27.603,16600.0
2009-12-02 10:00:00,34.65,34.72,34.63,34.72,3400.0,27.603,27.6588,27.5871,27.6588,3400.0
2009-12-02 10:05:00,34.71,34.81,34.71,34.81,4700.0,27.6508,27.7305,27.6508,27.7305,4700.0
2009-12-02 10:10:00,34.81,34.95,34.81,34.94,6900.0,27.7305,27.842,27.7305,27.834,6900.0
2009-12-02 10:15:00,34.94,35.0,34.94,34.97,5700.0,27.834,27.8818,27.834,27.8579,5700.0
2009-12-02 10:20:00,34.96,35.05,34.94,35.05,6700.0,27.85,27.9217,27.834,27.9217,6700.0
2009-12-02 10:25:00,35.06,35.12,35.0,35.01,12700.0,27.9296,27.9774,27.8818,27.8898,12700.0
2009-12-02 10:30:00,35.0,35.06,34.99,34.99,9200.0,27.8818,27.9296,27.8739,27.8739,9200.0
2009-12-02 10:35:00,35.01,35.05,35.0,35.02,6100.0,27.8898,27.9217,27.8818,27.8978,6100.0
2009-12-02 10:40:00,35.01,35.05,34.98,35.05,2900.0,27.8898,27.9217,27.8659,27.9217,2900.0
2009-12-02 10:45:00,35.06,35.11,35.03,35.09,3600.0,27.9296,27.9695,27.9057,27.9535,3600.0
2009-12-02 10:50:00,35.08,35.1,35.06,35.07,3200.0,27.9456,27.9615,27.9296,27.9376,3200.0
2009-12-02 10:55:00,35.08,35.12,35.03,35.08,9400.0,27.9456,27.9774,27.9057,27.9456,9400.0
2009-12-02 11:00:00,35.07,35.08,34.91,34.97,9600.0,27.9376,27.9456,27.8101,27.8579,9600.0
2009-12-02 11:05:00,34.95,34.97,34.94,34.97,3300.0,27.842,27.8579,27.834,27.8579,3300.0
2009-12-02 11:10:00,34.99,34.99,34.88,34.88,5600.0,27.8739,27.8739,27.7862,27.7862,5600.0
2009-12-02 11:15:00,34.86,34.88,34.77,34.84,6600.0,27.7703,27.7862,27.6986,27.7544,6600.0
2009-12-02 11:20:00,34.84,34.86,34.79,34.83,1900.0,27.7544,27.7703,27.7146,27.7464,1900.0
2009-12-02 11:25:00,34.83,34.89,34.83,34.88,2200.0,27.7464,27.7942,27.7464,27.7862,2200.0
2009-12-02 11:30:00,34.88,35.0,34.86,35.0,2900.0,27.7862,27.8818,27.7703,27.8818,2900.0
2009-12-02 11:35:00,35.0,35.01,34.96,34.97,3900.0,27.8818,27.8898,27.85,27.8579,3900.0
2009-12-02 11:40:00,34.97,35.0,34.97,35.0,1400.0,27.8579,27.8818,27.8579,27.8818,1400.0
2009-12-02 11:45:00,35.0,35.0,34.95,34.95,800.0,27.8818,27.8818,27.842,27.842,800.0
2009-12-02 11:50:00,34.98,34.98,34.95,34.95,1500.0,27.8659,27.8659,27.842,27.842,1500.0
2009-12-02 11:55:00,34.95,34.95,34.94,34.95,800.0,27.842,27.842,27.834,27.842,800.0
2009-12-02 12:00:00,34.98,34.99,34.97,34.99,800.0,27.8659,27.8739,27.8579,27.8739,800.0
2009-12-02 12:05:00,35.01,35.01,34.94,34.94,3600.0,27.8898,27.8898,27.834,27.834,3600.0
2009-12-02 12:10:00,34.94,34.99,34.94,34.96,1500.0,27.834,27.8739,27.834,27.85,1500.0
2009-12-02 12:15:00,34.97,34.97,34.86,34.86,3000.0,27.8579,27.8579,27.7703,27.7703,3000.0
2009-12-02 12:20:00,34.78,34.79,34.75,34.79,1400.0,27.7066,27.7146,27.6827,27.7146,1400.0
2009-12-02 12:25:00,34.78,34.81,34.77,34.81,1400.0,27.7066,27.7305,27.6986,27.7305,1400.0
2009-12-02 12:30:00,34.81,34.89,34.81,34.89,1800.0,27.7305,27.7942,27.7305,27.7942,1800.0
2009-12-02 12:35:00,34.88,34.89,34.85,34.87,2500.0,27.7862,27.7942,27.7623,27.7783,2500.0
2009-12-02 12:40:00,34.85,34.85,34.83,34.83,1900.0,27.7623,27.7623,27.7464,27.7464,1900.0
2009-12-02 12:45:00,34.83,34.84,34.83,34.83,1200.0,27.7464,27.7544,27.7464,27.7464,1200.0
2009-12-02 12:50:00,34.85,34.85,34.81,34.83,1900.0,27.7623,27.7623,27.7305,27.7464,1900.0
2009-12-02 12:55:00,34.82,34.84,34.82,34.84,200.0,27.7384,27.7544,27.7384,27.7544,200.0
2009-12-02 13:00:00,34.84,34.88,34.84,34.88,1000.0,27.7544,27.7862,27.7544,27.7862,1000.0
2009-12-02 13:05:00,34.87,34.91,34.87,34.91,700.0,27.7783,27.8101,27.7783,27.8101,700.0
2009-12-02 13:10:00,34.92,34.92,34.9,34.9,2000.0,27.8181,27.8181,27.8022,27.8022,2000.0
2009-12-02 13:15:00,34.96,34.96,34.94,34.94,1200.0,27.85,27.85,27.834,27.834,1200.0
2009-12-02 13:20:00,34.93,34.93,34.93,34.93,200.0,27.8261,27.8261,27.8261,27.8261,200.0
2009-12-02 13:25:00,34.93,34.93,34.91,34.91,600.0,27.8261,27.8261,27.8101,27.8101,600.0
2009-12-02 13:30:00,34.89,34.92,34.88,34.92,1900.0,27.7942,27.8181,27.7862,27.8181,1900.0
2009-12-02 13:35:00,34.91,34.91,34.88,34.89,2000.0,27.8101,27.8101,27.7862,27.7942,2000.0
2009-12-02 13:40:00,34.89,34.92,34.89,34.91,1500.0,27.7942,27.8181,27.7942,27.8101,1500.0
2009-12-02 13:45:00,34.93,34.96,34.92,34.96,2700.0,27.8261,27.85,27.8181,27.85,2700.0
2009-12-02 13:50:00,34.97,34.97,34.94,34.95,2200.0,27.8579,27.8579,27.834,27.842,2200.0
2009-12-02 13:55:00,34.93,34.93,34.88,34.88,1000.0,27.8261,27.8261,27.7862,27.7862,1000.0
2009-12-02 14:00:00,34.91,34.95,34.84,34.84,7300.0,27.8101,27.842,27.7544,27.7544,7300.0
2009-12-02 14:05:00,34.84,34.84,34.82,34.83,600.0,27.7544,27.7544,27.7384,27.7464,600.0
2009-12-02 14:10:00,34.85,34.85,34.79,34.8,2900.0,27.7623,27.7623,27.7146,27.7225,2900.0
2009-12-02 14:15:00,34.84,34.86,34.75,34.75,4400.0,27.7544,27.7703,27.6827,27.6827,4400.0
2009-12-02 14:20:00,34.75,34.75,34.71,34.72,4900.0,27.6827,27.6827,27.6508,27.6588,4900.0
2009-12-02 14:25:00,34.72,34.75,34.72,34.75,10400.0,27.6588,27.6827,27.6588,27.6827,10400.0
2009-12-02 14:30:00,34.75,34.75,34.73,34.75,2700.0,27.6827,27.6827,27.6668,27.6827,2700.0
2009-12-02 14:35:00,34.75,34.79,34.75,34.79,4400.0,27.6827,27.7146,27.6827,27.7146,4400.0
2009-12-02 14:40:00,34.8,34.81,34.8,34.81,1200.0,27.7225,27.7305,27.7225,27.7305,1200.0
2009-12-02 14:45:00,34.81,34.86,34.81,34.85,1700.0,27.7305,27.7703,27.7305,27.7623,1700.0
2009-12-02 14:50:00,34.86,34.88,34.85,34.85,2800.0,27.7703,27.7862,27.7623,27.7623,2800.0
2009-12-02 14:55:00,34.86,34.87,34.85,34.87,1900.0,27.7703,27.7783,27.7623,27.7783,1900.0
2009-12-02 15:00:00,34.87,34.9,34.87,34.88,2800.0,27.7783,27.8022,27.7783,27.7862,2800.0
2009-12-02 15:05:00,34.88,34.9,34.87,34.9,8900.0,27.7862,27.8022,27.7783,27.8022,8900.0
2009-12-02 15:10:00,34.9,34.9,34.87,34.9,14200.0,27.8022,27.8022,27.7783,27.8022,14200.0
2009-12-02 15:15:00,34.9,34.9,34.85,34.86,6300.0,27.8022,27.8022,27.7623,27.7703,6300.0
2009-12-02 15:20:00,34.87,34.91,34.86,34.9,5900.0,27.7783,27.8101,27.7703,27.8022,5900.0
2009-12-02 15:25:00,34.9,34.97,34.89,34.97,24100.0,27.8022,27.8579,27.7942,27.8579,24100.0
2009-12-02 15:30:00,34.97,34.98,34.9,34.9,21700.0,27.8579,27.8659,27.8022,27.8022,21700.0
2009-12-02 15:35:00,34.91,34.95,34.9,34.94,5000.0,27.8101,27.842,27.8022,27.834,5000.0
2009-12-02 15:40:00,34.96,35.07,34.96,35.07,22700.0,27.85,27.9376,27.85,27.9376,22700.0
2009-12-02 15:45:00,35.07,35.16,35.07,35.15,23700.0,27.9376,28.0093,27.9376,28.0013,23700.0
2009-12-02 15:50:00,35.14,35.14,35.02,35.02,26800.0,27.9934,27.9934,27.8978,27.8978,26800.0
2009-12-02 15:55:00,35.01,35.05,35.0,35.05,56800.0,27.8898,27.9217,27.8818,27.9217,56800.0
2009-12-03 09:30:00,35.29,35.29,35.0,35.06,6000.0,28.1129,28.1129,27.8818,27.9296,6000.0
2009-12-03 09:35:00,35.08,35.08,35.05,35.06,2400.0,27.9456,27.9456,27.9217,27.9296,2400.0
2009-12-03 09:40:00,35.0,35.12,35.0,35.12,1700.0,27.8818,27.9774,27.8818,27.9774,1700.0
2009-12-03 09:45:00,35.16,35.22,35.11,35.15,8900.0,28.0093,28.0571,27.9695,28.0013,8900.0
2009-12-03 09:50:00,35.13,35.17,35.08,35.13,23500.0,27.9854,28.0173,27.9456,27.9854,23500.0
2009-12-03 09:55:00,35.1,35.13,35.05,35.09,8000.0,27.9615,27.9854,27.9217,27.9535,8000.0
2009-12-03 10:00:00,35.08,35.09,34.82,34.9,9000.0,27.9456,27.9535,27.7384,27.8022,9000.0
2009-12-03 10:05:00,34.88,34.92,34.81,34.86,4200.0,27.7862,27.8181,27.7305,27.7703,4200.0
2009-12-03 10:10:00,34.86,34.91,34.76,34.85,6400.0,27.7703,27.8101,27.6907,27.7623,6400.0
2009-12-03 10:15:00,34.85,34.87,34.63,34.68,4800.0,27.7623,27.7783,27.5871,27.6269,4800.0
2009-12-03 10:20:00,34.66,34.71,34.66,34.68,800.0,27.611,27.6508,27.611,27.6269,800.0
2009-12-03 10:25:00,34.66,34.75,34.66,34.75,1200.0,27.611,27.6827,27.611,27.6827,1200.0
2009-12-03 10:30:00,34.75,34.77,34.69,34.7,5900.0,27.6827,27.6986,27.6349,27.6429,5900.0
2009-12-03 10:35:00,34.69,34.72,34.61,34.63,3400.0,27.6349,27.6588,27.5712,27.5871,3400.0
2009-12-03 10:40:00,34.65,34.65,34.59,34.61,1200.0,27.603,27.603,27.5552,27.5712,1200.0
2009-12-03 10:45:00,34.61,34.78,34.61,34.75,7500.0,27.5712,27.7066,27.5712,27.6827,7500.0
2009-12-03 10:50:00,34.78,34.83,34.77,34.78,2300.0,27.7066,27.7464,27.6986,27.7066,2300.0
2009-12-03 10:55:00,34.78,34.82,34.78,34.82,2900.0,27.7066,27.7384,27.7066,27.7384,2900.0
2009-12-03 11:00:00,34.82,34.85,34.8,34.84,1900.0,27.7384,27.7623,27.7225,27.7544,1900.0
2009-12-03 11:05:00,34.83,34.89,34.83,34.85,34800.0,27.7464,27.7942,27.7464,27.7623,34800.0
2009-12-03 11:10:00,34.83,34.88,34.82,34.83,1900.0,27.7464,27.7862,27.7384,27.7464,1900.0
2009-12-03 11:15:00,34.84,34.84,34.76,34.76,1700.0,27.7544,27.7544,27.6907,27.6907,1700.0
2009-12-03 11:20:00,34.79,34.79,34.74,34.76,1300.0,27.7146,27.7146,27.6747,27.6907,1300.0
2009-12-03 11:25:00,34.77,34.79,34.73,34.74,5800.0,27.6986,27.7146,27.6668,27.6747,5800.0
2009-12-03 11:30:00,34.74,34.75,34.73,34.73,6100.0,27.6747,27.6827,27.6668,27.6668,6100.0
2009-12-03 11:35:00,34.73,34.75,34.66,34.66,4300.0,27.6668,27.6827,27.611,27.611,4300.0
2009-12-03 11:40:00,34.66,34.7,34.66,34.67,1600.0,27.611,27.6429,27.611,27.619,1600.0
2009-12-03 11:45:00,34.66,34.68,34.63,34.63,2200.0,27.611,27.6269,27.5871,27.5871,2200.0
2009-12-03 11:50:00,34.65,34.71,34.64,34.68,3800.0,27.603,27.6508,27.5951,27.6269,3800.0
2009-12-03 11:55:00,34.68,34.72,34.65,34.72,9300.0,27.6269,27.6588,27.603,27.6588,9300.0
2009-12-03 12:00:00,34.72,34.74,34.7,34.73,6200.0,27.6588,27.6747,27.6429,27.6668,6200.0
2009-12-03 12:05:00,34.7,34.75,34.7,34.74,5100.0,27.6429,27.6827,27.6429,27.6747,5100.0
2009-12-03 12:10:00,34.71,34.78,34.71,34.75,4200.0,27.6508,27.7066,27.6508,27.6827,4200.0
2009-12-03 12:15:00,34.77,34.83,34.75,34.79,3500.0,27.6986,27.7464,27.6827,27.7146,3500.0
2009-12-03 12:20:00,34.8,34.84,34.78,34.78,5200.0,27.7225,27.7544,27.7066,27.7066,5200.0
2009-12-03 12:25:00,34.78,34.8,34.78,34.8,5800.0,27.7066,27.7225,27.7066,27.7225,5800.0
2009-12-03 12:30:00,34.78,34.8,34.77,34.8,12100.0,27.7066,27.7225,27.6986,27.7225,12100.0
2009-12-03 12:35:00,34.8,34.84,34.79,34.8,5100.0,27.7225,27.7544,27.7146,27.7225,5100.0
2009-12-03 12:40:00,34.8,34.8,34.8,34.8,3800.0,27.7225,27.7225,27.7225,27.7225,3800.0
2009-12-03 12:45:00,34.8,34.8,34.77,34.77,1700.0,27.7225,27.7225,27.6986,27.6986,1700.0
2009-12-03 12:50:00,34.76,34.79,34.76,34.76,2400.0,27.6907,27.7146,27.6907,27.6907,2400.0
2009-12-03 12:55:00,34.76,34.79,34.75,34.76,2100.0,27.6907,27.7146,27.6827,27.6907,2100.0
2009-12-03 13:00:00,34.76,34.78,34.73,34.73,3100.0,27.6907,27.7066,27.6668,27.6668,3100.0
2009-12-03 13:05:00,34.73,34.73,34.69,34.69,1500.0,27.6668,27.6668,27.6349,27.6349,1500.0
2009-12-03 13:10:00,34.7,34.7,34.62,34.66,2900.0,27.6429,27.6429,27.5791,27.611,2900.0
2009-12-03 13:15:00,34.62,34.69,34.61,34.67,2800.0,27.5791,27.6349,27.5712,27.619,2800.0
2009-12-03 13:20:00,34.67,34.7,34.66,34.69,2600.0,27.619,27.6429,27.611,27.6349,2600.0
2009-12-03 13:25:00,34.69,34.7,34.65,34.65,2700.0,27.6349,27.6429,27.603,27.603,2700.0
2009-12-03 13:30:00,34.64,34.65,34.62,34.64,2400.0,27.5951,27.603,27.5791,27.5951,2400.0
2009-12-03 13:35:00,34.63,34.69,34.6,34.68,7500.0,27.5871,27.6349,27.5632,27.6269,7500.0
2009-12-03 13:40:00,34.69,34.69,34.65,34.65,2400.0,27.6349,27.6349,27.603,27.603,2400.0
2009-12-03 13:45:00,34.65,34.65,34.56,34.57,7200.0,27.603,27.603,27.5313,27.5393,7200.0
2009-12-03 13:50:00,34.57,34.59,34.56,34.57,4100.0,27.5393,27.5552,27.5313,27.5393,4100.0
2009-12-03 13:55:00,34.57,34.59,34.56,34.56,2200.0,27.5393,27.5552,27.5313,27.5313,2200.0
2009-12-03 14:00:00,34.57,34.59,34.56,34.56,3700.0,27.5393,27.5552,27.5313,27.5313,3700.0
2009-12-03 14:05:00,34.56,34.57,34.49,34.49,2300.0,27.5313,27.5393,27.4756,27.4756,2300.0
2009-12-03 14:10:00,34.51,34.52,34.46,34.47,3600.0,27.4915,27.4995,27.4517,27.4596,3600.0
2009-12-03 14:15:00,34.47,34.52,34.38,34.38,8300.0,27.4596,27.4995,27.3879,27.3879,8300.0
2009-12-03 14:20:00,34.38,34.42,34.38,34.38,5500.0,27.3879,27.4198,27.3879,27.3879,5500.0
2009-12-03 14:25:00,34.36,34.38,34.32,34.32,3200.0,27.372,27.3879,27.3401,27.3401,3200.0
2009-12-03 14:30:00,34.32,34.34,34.31,34.31,9000.0,27.3401,27.3561,27.3322,27.3322,9000.0
2009-12-03 14:35:00,34.31,34.34,34.29,34.33,7700.0,27.3322,27.3561,27.3162,27.3481,7700.0
2009-12-03 14:40:00,34.32,34.35,34.32,34.33,5700.0,27.3401,27.364,27.3401,27.3481,5700.0
2009-12-03 14:45:00,34.33,34.33,34.27,34.27,6700.0,27.3481,27.3481,27.3003,27.3003,6700.0
2009-12-03 14:50:00,34.27,34.27,34.14,34.14,26700.0,27.3003,27.3003,27.1967,27.1967,26700.0
2009-12-03 14:55:00,34.14,34.14,34.04,34.05,22000.0,27.1967,27.1967,27.1171,27.125,22000.0
2009-12-03 15:00:00,34.04,34.06,34.01,34.04,12500.0,27.1171,27.133,27.0932,27.1171,12500.0
2009-12-03 15:05:00,34.05,34.06,34.04,34.04,16600.0,27.125,27.133,27.1171,27.1171,16600.0
2009-12-03 15:10:00,34.05,34.06,34.01,34.02,15100.0,27.125,27.133,27.0932,27.1011,15100.0
2009-12-03 15:15:00,34.02,34.06,34.01,34.03,7700.0,27.1011,27.133,27.0932,27.1091,7700.0
2009-12-03 15:20:00,34.03,34.05,33.99,34.01,8500.0,27.1091,27.125,27.0773,27.0932,8500.0
2009-12-03 15:25:00,34.01,34.08,34.0,34.07,41000.0,27.0932,27.1489,27.0852,27.141,41000.0
2009-12-03 15:30:00,34.07,34.1,34.06,34.09,12300.0,27.141,27.1649,27.133,27.1569,12300.0
2009-12-03 15:35:00,34.07,34.08,34.05,34.06,15200.0,27.141,27.1489,27.125,27.133,15200.0
2009-12-03 15:40:00,34.06,34.07,34.03,34.05,74900.0,27.133,27.141,27.1091,27.125,74900.0
2009-12-03 15:45:00,34.05,34.06,33.98,33.98,45600.0,27.125,27.133,27.0693,27.0693,45600.0
2009-12-03 15:50:00,33.98,33.98,33.79,33.84,32900.0,27.0693,27.0693,26.9179,26.9578,32900.0
2009-12-03 15:55:00,33.85,33.86,33.74,33.76,38600.0,26.9657,26.9737,26.8781,26.894,38600.0
2009-12-04 09:30:00,34.35,34.73,34.25,34.37,17600.0,27.364,27.6668,27.2844,27.38,17600.0
2009-12-04 09:35:00,34.35,34.66,34.25,34.52,10200.0,27.364,27.611,27.2844,27.4995,10200.0
2009-12-04 09:40:00,34.55,34.72,34.55,34.64,5900.0,27.5234,27.6588,27.5234,27.5951,5900.0
2009-12-04 09:45:00,34.64,34.76,34.63,34.71,36900.0,27.5951,27.6907,27.5871,27.6508,36900.0
2009-12-04 09:50:00,34.71,34.71,34.54,34.54,8600.0,27.6508,27.6508,27.5154,27.5154,8600.0
2009-12-04 09:55:00,34.56,34.58,34.43,34.43,4200.0,27.5313,27.5473,27.4278,27.4278,4200.0
2009-12-04 10:00:00,34.46,34.51,34.36,34.36,3100.0,27.4517,27.4915,27.372,27.372,3100.0
2009-12-04 10:05:00,34.33,34.38,34.23,34.32,12200.0,27.3481,27.3879,27.2684,27.3401,12200.0
2009-12-04 10:10:00,34.33,34.36,34.25,34.35,27900.0,27.3481,27.372,27.2844,27.364,27900.0
2009-12-04 10:15:00,34.35,34.36,34.27,34.31,27800.0,27.364,27.372,27.3003,27.3322,27800.0
2009-12-04 10:20:00,34.3,34.32,34.25,34.26,18100.0,27.3242,27.3401,27.2844,27.2923,18100.0
2009-12-04 10:25:00,34.26,34.44,34.26,34.4,18900.0,27.2923,27.4357,27.2923,27.4039,18900.0
2009-12-04 10:30:00,34.4,34.48,34.4,34.45,29100.0,27.4039,27.4676,27.4039,27.4437,29100.0
2009-12-04 10:35:00,34.45,34.45,34.36,34.36,7600.0,27.4437,27.4437,27.372,27.372,7600.0
2009-12-04 10:40:00,34.39,34.41,34.35,34.39,2800.0,27.3959,27.4118,27.364,27.3959,2800.0
2009-12-04 10:45:00,34.42,34.42,34.32,34.34,4400.0,27.4198,27.4198,27.3401,27.3561,4400.0
2009-12-04 10:50:00,34.34,34.37,34.26,34.35,16300.0,27.3561,27.38,27.2923,27.364,16300.0
2009-12-04 10:55:00,34.34,34.35,34.23,34.23,17800.0,27.3561,27.364,27.2684,27.2684,17800.0
2009-12-04 11:00:00,34.21,34.21,34.06,34.07,21600.0,27.2525,27.2525,27.133,27.141,21600.0
2009-12-04 11:05:00,34.08,34.08,34.01,34.03,10800.0,27.1489,27.1489,27.0932,27.1091,10800.0
2009-12-04 11:10:00,34.04,34.07,33.98,34.02,11700.0,27.1171,27.141,27.0693,27.1011,11700.0
2009-12-04 11:15:00,34.01,34.02,33.98,33.98,33200.0,27.0932,27.1011,27.0693,27.0693,33200.0
2009-12-04 11:20:00,33.95,34.03,33.95,34.01,11200.0,27.0454,27.1091,27.0454,27.0932,11200.0
2009-12-04 11:25:00,34.0,34.01,33.85,33.86,4900.0,27.0852,27.0932,26.9657,26.9737,4900.0
2009-12-04 11:30:00,33.86,33.86,33.79,33.8,9200.0,26.9737,26.9737,26.9179,26.9259,9200.0
2009-12-04 11:35:00,33.8,33.81,33.71,33.71,21600.0,26.9259,26.9339,26.8542,26.8542,21600.0
2009-12-04 11:40:00,33.68,33.75,33.54,33.56,24500.0,26.8303,26.8861,26.7188,26.7347,24500.0
2009-12-04 11:45:00,33.53,33.55,33.38,33.55,18000.0,26.7108,26.7267,26.5913,26.7267,18000.0
2009-12-04 11:50:00,33.51,33.64,33.51,33.63,13600.0,26.6949,26.7984,26.6949,26.7905,13600.0
2009-12-04 11:55:00,33.66,33.8,33.64,33.76,10000.0,26.8144,26.9259,26.7984,26.894,10000.0
2009-12-04 12:00:00,33.74,33.8,33.72,33.79,3300.0,26.8781,26.9259,26.8622,26.9179,3300.0
2009-12-04 12:05:00,33.81,33.82,33.75,33.78,7600.0,26.9339,26.9418,26.8861,26.91,7600.0
2009-12-04 12:10:00,33.8,33.85,33.75,33.75,9900.0,26.9259,26.9657,26.8861,26.8861,9900.0
2009-12-04 12:15:00,33.77,33.85,33.77,33.77,3600.0,26.902,26.9657,26.902,26.902,3600.0
2009-12-04 12:20:00,33.77,33.77,33.69,33.69,1000.0,26.902,26.902,26.8383,26.8383,1000.0
2009-12-04 12:25:00,33.69,33.8,33.69,33.8,5400.0,26.8383,26.9259,26.8383,26.9259,5400.0
2009-12-04 12:30:00,33.78,33.9,33.78,33.84,10900.0,26.91,27.0056,26.91,26.9578,10900.0
2009-12-04 12:35:00,33.85,33.95,33.85,33.95,5100.0,26.9657,27.0454,26.9657,27.0454,5100.0
2009-12-04 12:40:00,33.9,33.95,33.89,33.95,20700.0,27.0056,27.0454,26.9976,27.0454,20700.0
2009-12-04 12:45:00,33.99,34.04,33.99,33.99,5800.0,27.0773,27.1171,27.0773,27.0773,5800.0
2009-12-04 12:50:00,33.97,34.04,33.97,34.0,4200.0,27.0613,27.1171,27.0613,27.0852,4200.0
2009-12-04 12:55:00,34.0,34.0,33.97,33.98,500.0,27.0852,27.0852,27.0613,27.0693,500.0
2009-12-04 13:00:00,33.99,34.1,33.98,34.1,2700.0,27.0773,27.1649,27.0693,27.1649,2700.0
2009-12-04 13:05:00,34.1,34.1,34.01,34.01,2200.0,27.1649,27.1649,27.0932,27.0932,2200.0
2009-12-04 13:10:00,34.04,34.05,33.95,33.97,4300.0,27.1171,27.125,27.0454,27.0613,4300.0
2009-12-04 13:15:00,33.96,33.96,33.94,33.94,2100.0,27.0534,27.0534,27.0374,27.0374,2100.0
2009-12-04 13:20:00,33.94,33.95,33.88,33.88,2600.0,27.0374,27.0454,26.9896,26.9896,2600.0
2009-12-04 13:25:00,33.87,33.92,33.86,33.9,16600.0,26.9817,27.0215,26.9737,27.0056,16600.0
2009-12-04 13:30:00,33.9,33.9,33.86,33.87,2100.0,27.0056,27.0056,26.9737,26.9817,2100.0
2009-12-04 13:35:00,33.85,33.87,33.78,33.81,5000.0,26.9657,26.9817,26.91,26.9339,5000.0
2009-12-04 13:40:00,33.81,33.9,33.8,33.9,2600.0,26.9339,27.0056,26.9259,27.0056,2600.0
2009-12-04 13:45:00,33.87,33.87,33.79,33.79,5100.0,26.9817,26.9817,26.9179,26.9179,5100.0
2009-12-04 13:50:00,33.81,33.81,33.73,33.75,9300.0,26.9339,26.9339,26.8701,26.8861,9300.0
2009-12-04 13:55:00,33.74,33.77,33.73,33.74,6800.0,26.8781,26.902,26.8701,26.8781,6800.0
2009-12-04 14:00:00,33.74,33.78,33.74,33.78,6600.0,26.8781,26.91,26.8781,26.91,6600.0
2009-12-04 14:05:00,33.78,33.83,33.73,33.73,17200.0,26.91,26.9498,26.8701,26.8701,17200.0
2009-12-04 14:10:00,33.73,33.75,33.66,33.69,34800.0,26.8701,26.8861,26.8144,26.8383,34800.0
2009-12-04 14:15:00,33.72,33.75,33.65,33.72,26500.0,26.8622,26.8861,26.8064,26.8622,26500.0
2009-12-04 14:20:00,33.73,33.73,33.63,33.64,9100.0,26.8701,26.8701,26.7905,26.7984,9100.0
2009-12-04 14:25:00,33.67,33.73,33.64,33.68,4000.0,26.8223,26.8701,26.7984,26.8303,4000.0
2009-12-04 14:30:00,33.7,33.78,33.68,33.76,24800.0,26.8462,26.91,26.8303,26.894,24800.0
2009-12-04 14:35:00,33.75,33.76,33.71,33.75,20400.0,26.8861,26.894,26.8542,26.8861,20400.0
2009-12-04 14:40:00,33.76,33.76,33.69,33.71,1700.0,26.894,26.894,26.8383,26.8542,1700.0
2009-12-04 14:45:00,33.71,33.76,33.69,33.69,15700.0,26.8542,26.894,26.8383,26.8383,15700.0
2009-12-04 14:50:00,33.67,33.74,33.66,33.7,4600.0,26.8223,26.8781,26.8144,26.8462,4600.0
2009-12-04 14:55:00,33.75,33.77,33.68,33.77,17500.0,26.8861,26.902,26.8303,26.902,17500.0
2009-12-04 15:00:00,33.76,33.77,33.73,33.76,12800.0,26.894,26.902,26.8701,26.894,12800.0
2009-12-04 15:05:00,33.77,33.78,33.75,33.76,34400.0,26.902,26.91,26.8861,26.894,34400.0
2009-12-04 15:10:00,33.77,33.78,33.76,33.78,11000.0,26.902,26.91,26.894,26.91,11000.0
2009-12-04 15:15:00,33.78,33.78,33.74,33.77,11900.0,26.91,26.91,26.8781,26.902,11900.0
2009-12-04 15:20:00,33.77,33.91,33.77,33.86,30200.0,26.902,27.0135,26.902,26.9737,30200.0
2009-12-04 15:25:00,33.88,34.02,33.88,34.0,42800.0,26.9896,27.1011,26.9896,27.0852,42800.0
2009-12-04 15:30:00,34.01,34.07,33.98,34.06,18900.0,27.0932,27.141,27.0693,27.133,18900.0
2009-12-04 15:35:00,34.05,34.07,33.98,33.98,15300.0,27.125,27.141,27.0693,27.0693,15300.0
2009-12-04 15:40:00,33.98,34.05,33.88,34.05,17100.0,27.0693,27.125,26.9896,27.125,17100.0
2009-12-04 15:45:00,34.05,34.15,34.03,34.11,25700.0,27.125,27.2047,27.1091,27.1728,25700.0
2009-12-04 15:50:00,34.08,34.12,34.08,34.1,33000.0,27.1489,27.1808,27.1489,27.1649,33000.0
2009-12-04 15:55:00,34.1,34.15,34.08,34.11,50000.0,27.1649,27.2047,27.1489,27.1728,50000.0
2009-12-07 09:30:00,34.1,34.46,34.0,34.41,19700.0,27.1649,27.4517,27.0852,27.4118,19700.0
2009-12-07 09:35:00,34.44,34.62,34.43,34.6,10600.0,27.4357,27.5791,27.4278,27.5632,10600.0
2009-12-07 09:40:00,34.59,34.79,34.58,34.78,19200.0,27.5552,27.7146,27.5473,27.7066,19200.0
2009-12-07 09:45:00,34.78,34.98,34.77,34.96,29900.0,27.7066,27.8659,27.6986,27.85,29900.0
2009-12-07 09:50:00,34.94,34.96,34.81,34.82,15900.0,27.834,27.85,27.7305,27.7384,15900.0
2009-12-07 09:55:00,34.81,34.92,34.79,34.9,23700.0,27.7305,27.8181,27.7146,27.8022,23700.0
2009-12-07 10:00:00,34.89,34.95,34.83,34.85,22400.0,27.7942,27.842,27.7464,27.7623,22400.0
2009-12-07 10:05:00,34.85,34.87,34.75,34.78,16100.0,27.7623,27.7783,27.6827,27.7066,16100.0
2009-12-07 10:10:00,34.78,34.84,34.72,34.82,8600.0,27.7066,27.7544,27.6588,27.7384,8600.0
2009-12-07 10:15:00,34.83,34.89,34.8,34.89,7700.0,27.7464,27.7942,27.7225,27.7942,7700.0
2009-12-07 10:20:00,34.89,34.94,34.85,34.86,7200.0,27.7942,27.834,27.7623,27.7703,7200.0
2009-12-07 10:25:00,34.85,34.91,34.82,34.91,9900.0,27.7623,27.8101,27.7384,27.8101,9900.0
2009-12-07 10:30:00,34.91,34.96,34.91,34.92,6300.0,27.8101,27.85,27.8101,27.8181,6300.0
2009-12-07 10:35:00,34.92,34.98,34.87,34.88,11000.0,27.8181,27.8659,27.7783,27.7862,11000.0
2009-12-07 10:40:00,34.87,34.88,34.8,34.85,12100.0,27.7783,27.7862,27.7225,27.7623,12100.0
2009-12-07 10:45:00,34.83,34.85,34.8,34.83,2700.0,27.7464,27.7623,27.7225,27.7464,2700.0
2009-12-07 10:50:00,34.82,34.88,34.81,34.86,7400.0,27.7384,27.7862,27.7305,27.7703,7400.0
2009-12-07 10:55:00,34.86,34.86,34.83,34.84,3800.0,27.7703,27.7703,27.7464,27.7544,3800.0
2009-12-07 11:00:00,34.85,34.86,34.78,34.78,5100.0,27.7623,27.7703,27.7066,27.7066,5100.0
2009-12-07 11:05:00,34.78,34.83,34.77,34.82,9300.0,27.7066,27.7464,27.6986,27.7384,9300.0
2009-12-07 11:10:00,34.81,34.82,34.8,34.81,6800.0,27.7305,27.7384,27.7225,27.7305,6800.0
2009-12-07 11:15:00,34.79,34.82,34.78,34.81,4500.0,27.7146,27.7384,27.7066,27.7305,4500.0
2009-12-07 11:20:00,34.81,34.82,34.76,34.79,4800.0,27.7305,27.7384,27.6907,27.7146,4800.0
2009-12-07 11:25:00,34.78,34.78,34.73,34.77,4200.0,27.7066,27.7066,27.6668,27.6986,4200.0
2009-12-07 11:30:00,34.76,34.82,34.76,34.81,3200.0,27.6907,27.7384,27.6907,27.7305,3200.0
2009-12-07 11:35:00,34.82,34.85,34.8,34.81,3800.0,27.7384,27.7623,27.7225,27.7305,3800.0
2009-12-07 11:40:00,34.8,34.85,34.8,34.83,1900.0,27.7225,27.7623,27.7225,27.7464,1900.0
2009-12-07 11:45:00,34.82,34.82,34.82,34.82,400.0,27.7384,27.7384,27.7384,27.7384,400.0
2009-12-07 11:50:00,34.8,34.82,34.8,34.81,2600.0,27.7225,27.7384,27.7225,27.7305,2600.0
2009-12-07 11:55:00,34.81,34.81,34.77,34.77,3400.0,27.7305,27.7305,27.6986,27.6986,3400.0
2009-12-07 12:00:00,34.79,34.81,34.78,34.8,3900.0,27.7146,27.7305,27.7066,27.7225,3900.0
2009-12-07 12:05:00,34.8,34.84,34.79,34.84,2100.0,27.7225,27.7544,27.7146,27.7544,2100.0
2009-12-07 12:10:00,34.84,34.85,34.79,34.85,4300.0,27.7544,27.7623,27.7146,27.7623,4300.0
2009-12-07 12:15:00,34.82,34.84,34.8,34.8,1600.0,27.7384,27.7544,27.7225,27.7225,1600.0
2009-12-07 12:20:00,34.8,34.84,34.78,34.83,2800.0,27.7225,27.7544,27.7066,27.7464,2800.0
2009-12-07 12:25:00,34.83,34.83,34.8,34.8,600.0,27.7464,27.7464,27.7225,27.7225,600.0
2009-12-07 12:30:00,34.8,34.84,34.8,34.82,4300.0,27.7225,27.7544,27.7225,27.7384,4300.0
2009-12-07 12:35:00,34.84,34.92,34.84,34.86,4000.0,27.7544,27.8181,27.7544,27.7703,4000.0
2009-12-07 12:40:00,34.86,34.98,34.86,34.98,8000.0,27.7703,27.8659,27.7703,27.8659,8000.0
2009-12-07 12:45:00,35.0,35.03,34.98,35.0,2700.0,27.8818,27.9057,27.8659,27.8818,2700.0
2009-12-07 12:50:00,35.01,35.06,34.98,35.06,4100.0,27.8898,27.9296,27.8659,27.9296,4100.0
2009-12-07 12:55:00,35.06,35.08,35.01,35.04,3500.0,27.9296,27.9456,27.8898,27.9137,3500.0
2009-12-07 13:00:00,35.03,35.03,35.02,35.02,1100.0,27.9057,27.9057,27.8978,27.8978,1100.0
2009-12-07 13:05:00,34.97,35.01,34.97,35.01,4300.0,27.8579,27.8898,27.8579,27.8898,4300.0
2009-12-07 13:10:00,35.0,35.04,34.99,35.04,2200.0,27.8818,27.9137,27.8739,27.9137,2200.0
2009-12-07 13:15:00,35.04,35.1,35.02,35.08,10500.0,27.9137,27.9615,27.8978,27.9456,10500.0
2009-12-07 13:20:00,35.06,35.11,35.03,35.08,10700.0,27.9296,27.9695,27.9057,27.9456,10700.0
2009-12-07 13:25:00,35.08,35.14,35.08,35.14,3300.0,27.9456,27.9934,27.9456,27.9934,3300.0
2009-12-07 13:30:00,35.15,35.15,35.12,35.12,4300.0,28.0013,28.0013,27.9774,27.9774,4300.0
2009-12-07 13:35:00,35.11,35.16,35.09,35.11,11200.0,27.9695,28.0093,27.9535,27.9695,11200.0
2009-12-07 13:40:00,35.1,35.11,35.09,35.09,1600.0,27.9615,27.9695,27.9535,27.9535,1600.0
2009-12-07 13:45:00,35.07,35.07,35.05,35.06,2800.0,27.9376,27.9376,27.9217,27.9296,2800.0
2009-12-07 13:50:00,35.05,35.06,35.0,35.0,6700.0,27.9217,27.9296,27.8818,27.8818,6700.0
2009-12-07 13:55:00,34.99,34.99,34.96,34.97,6600.0,27.8739,27.8739,27.85,27.8579,6600.0
2009-12-07 14:00:00,34.96,34.99,34.94,34.98,3400.0,27.85,27.8739,27.834,27.8659,3400.0
2009-12-07 14:05:00,34.98,34.99,34.91,34.92,7600.0,27.8659,27.8739,27.8101,27.8181,7600.0
2009-12-07 14:10:00,34.91,34.92,34.89,34.92,3100.0,27.8101,27.8181,27.7942,27.8181,3100.0
2009-12-07 14:15:00,34.93,34.99,34.89,34.89,3300.0,27.8261,27.8739,27.7942,27.7942,3300.0
2009-12-07 14:20:00,34.89,34.93,34.89,34.89,8700.0,27.7942,27.8261,27.7942,27.7942,8700.0
2009-12-07 14:25:00,34.88,34.88,34.8,34.82,12000.0,27.7862,27.7862,27.7225,27.7384,12000.0
2009-12-07 14:30:00,34.81,34.81,34.74,34.74,24000.0,27.7305,27.7305,27.6747,27.6747,24000.0
2009-12-07 14:35:00,34.74,34.74,34.64,34.66,9100.0,27.6747,27.6747,27.5951,27.611,9100.0
2009-12-07 14:40:00,34.66,34.7,34.64,34.64,9800.0,27.611,27.6429,27.5951,27.5951,9800.0
2009-12-07 14:45:00,34.61,34.64,34.59,34.64,14900.0,27.5712,27.5951,27.5552,27.5951,14900.0
2009-12-07 14:50:00,34.63,34.67,34.63,34.67,7000.0,27.5871,27.619,27.5871,27.619,7000.0
2009-12-07 14:55:00,34.66,34.77,34.66,34.74,7300.0,27.611,27.6986,27.611,27.6747,7300.0
2009-12-07 15:00:00,34.75,34.8,34.72,34.8,27500.0,27.6827,27.7225,27.6588,27.7225,27500.0
2009-12-07 15:05:00,34.81,34.83,34.75,34.83,16600.0,27.7305,27.7464,27.6827,27.7464,16600.0
2009-12-07 15:10:00,34.86,34.92,34.85,34.9,12400.0,27.7703,27.8181,27.7623,27.8022,12400.0
2009-12-07 15:15:00,34.92,34.96,34.92,34.94,18100.0,27.8181,27.85,27.8181,27.834,18100.0
2009-12-07 15:20:00,34.94,35.1,34.93,35.03,62200.0,27.834,27.9615,27.8261,27.9057,62200.0
2009-12-07 15:25:00,35.03,35.13,34.98,35.06,78500.0,27.9057,27.9854,27.8659,27.9296,78500.0
2009-12-07 15:30:00,35.07,35.13,35.05,35.09,31300.0,27.9376,27.9854,27.9217,27.9535,31300.0
2009-12-07 15:35:00,35.08,35.08,35.05,35.07,20000.0,27.9456,27.9456,27.9217,27.9376,20000.0
2009-12-07 15:40:00,35.07,35.19,35.06,35.13,35200.0,27.9376,28.0332,27.9296,27.9854,35200.0
2009-12-07 15:45:00,35.14,35.14,35.1,35.14,38900.0,27.9934,27.9934,27.9615,27.9934,38900.0
2009-12-07 15:50:00,35.13,35.21,35.12,35.21,54700.0,27.9854,28.0491,27.9774,28.0491,54700.0
2009-12-07 15:55:00,35.2,35.24,35.18,35.2,63100.0,28.0412,28.073,28.0252,28.0412,63100.0
2009-12-08 09:30:00,34.9,35.15,34.9,34.95,12100.0,27.8022,28.0013,27.8022,27.842,12100.0
2009-12-08 09:35:00,34.87,35.0,34.83,34.94,26200.0,27.7783,27.8818,27.7464,27.834,26200.0
2009-12-08 09:40:00,34.91,35.0,34.85,34.94,15900.0,27.8101,27.8818,27.7623,27.834,15900.0
2009-12-08 09:45:00,34.89,35.1,34.87,35.09,22500.0,27.7942,27.9615,27.7783,27.9535,22500.0
2009-12-08 09:50:00,35.09,35.23,35.06,35.17,18600.0,27.9535,28.0651,27.9296,28.0173,18600.0
2009-12-08 09:55:00,35.15,35.25,35.11,35.19,9600.0,28.0013,28.081,27.9695,28.0332,9600.0
2009-12-08 10:00:00,35.17,35.17,35.06,35.1,8500.0,28.0173,28.0173,27.9296,27.9615,8500.0
2009-12-08 10:05:00,35.11,35.19,35.08,35.08,8000.0,27.9695,28.0332,27.9456,27.9456,8000.0
2009-12-08 10:10:00,35.07,35.09,35.01,35.02,7600.0,27.9376,27.9535,27.8898,27.8978,7600.0
2009-12-08 10:15:00,35.03,35.1,35.0,35.1,6600.0,27.9057,27.9615,27.8818,27.9615,6600.0
2009-12-08 10:20:00,35.1,35.21,35.1,35.17,13900.0,27.9615,28.0491,27.9615,28.0173,13900.0
2009-12-08 10:25:00,35.17,35.17,35.08,35.1,14000.0,28.0173,28.0173,27.9456,27.9615,14000.0
2009-12-08 10:30:00,35.1,35.11,35.05,35.11,14900.0,27.9615,27.9695,27.9217,27.9695,14900.0
2009-12-08 10:35:00,35.09,35.11,35.06,35.07,7900.0,27.9535,27.9695,27.9296,27.9376,7900.0
2009-12-08 10:40:00,35.07,35.08,35.05,35.06,6100.0,27.9376,27.9456,27.9217,27.9296,6100.0
2009-12-08 10:45:00,35.02,35.05,35.01,35.02,5300.0,27.8978,27.9217,27.8898,27.8978,5300.0
2009-12-08 10:50:00,35.02,35.03,34.97,35.01,9400.0,27.8978,27.9057,27.8579,27.8898,9400.0
2009-12-08 10:55:00,35.0,35.03,34.98,35.01,14500.0,27.8818,27.9057,27.8659,27.8898,14500.0
2009-12-08 11:00:00,35.0,35.1,35.0,35.06,22100.0,27.8818,27.9615,27.8818,27.9296,22100.0
2009-12-08 11:05:00,35.06,35.1,35.06,35.08,12200.0,27.9296,27.9615,27.9296,27.9456,12200.0
2009-12-08 11:10:00,35.06,35.1,35.06,35.1,8400.0,27.9296,27.9615,27.9296,27.9615,8400.0
2009-12-08 11:15:00,35.09,35.1,35.0,35.0,23400.0,27.9535,27.9615,27.8818,27.8818,23400.0
2009-12-08 11:20:00,34.98,35.05,34.97,35.03,9400.0,27.8659,27.9217,27.8579,27.9057,9400.0
2009-12-08 11:25:00,35.05,35.13,35.05,35.13,2700.0,27.9217,27.9854,27.9217,27.9854,2700.0
2009-12-08 11:30:00,35.13,35.14,35.04,35.05,4800.0,27.9854,27.9934,27.9137,27.9217,4800.0
2009-12-08 11:35:00,35.07,35.1,35.04,35.07,6300.0,27.9376,27.9615,27.9137,27.9376,6300.0
2009-12-08 11:40:00,35.08,35.14,35.05,35.08,15700.0,27.9456,27.9934,27.9217,27.9456,15700.0
2009-12-08 11:45:00,35.08,35.21,35.08,35.19,8700.0,27.9456,28.0491,27.9456,28.0332,8700.0
2009-12-08 11:50:00,35.19,35.24,35.16,35.22,15700.0,28.0332,28.073,28.0093,28.0571,15700.0
2009-12-08 11:55:00,35.22,35.3,35.17,35.28,24300.0,28.0571,28.1208,28.0173,28.1049,24300.0
2009-12-08 12:00:00,35.28,35.35,35.28,35.34,7800.0,28.1049,28.1607,28.1049,28.1527,7800.0
2009-12-08 12:05:00,35.34,35.39,35.33,35.38,6600.0,28.1527,28.1925,28.1447,28.1846,6600.0
2009-12-08 12:10:00,35.37,35.41,35.35,35.38,6200.0,28.1766,28.2085,28.1607,28.1846,6200.0
2009-12-08 12:15:00,35.37,35.41,35.33,35.4,7900.0,28.1766,28.2085,28.1447,28.2005,7900.0
2009-12-08 12:20:00,35.37,35.45,35.36,35.43,9000.0,28.1766,28.2403,28.1686,28.2244,9000.0
2009-12-08 12:25:00,35.43,35.44,35.22,35.25,13800.0,28.2244,28.2324,28.0571,28.081,13800.0
2009-12-08 12:30:00,35.26,35.3,35.21,35.24,7400.0,28.089,28.1208,28.0491,28.073,7400.0
2009-12-08 12:35:00,35.24,35.27,35.21,35.23,5900.0,28.073,28.0969,28.0491,28.0651,5900.0
2009-12-08 12:40:00,35.24,35.29,35.24,35.26,7600.0,28.073,28.1129,28.073,28.089,7600.0
2009-12-08 12:45:00,35.23,35.3,35.23,35.3,8300.0,28.0651,28.1208,28.0651,28.1208,8300.0
2009-12-08 12:50:00,35.28,35.33,35.28,35.29,3600.0,28.1049,28.1447,28.1049,28.1129,3600.0
2009-12-08 12:55:00,35.31,35.4,35.3,35.4,9300.0,28.1288,28.2005,28.1208,28.2005,9300.0
2009-12-08 13:00:00,35.43,35.49,35.39,35.4,15400.0,28.2244,28.2722,28.1925,28.2005,15400.0
2009-12-08 13:05:00,35.4,35.42,35.38,35.38,3700.0,28.2005,28.2164,28.1846,28.1846,3700.0
2009-12-08 13:10:00,35.37,35.37,35.27,35.27,9200.0,28.1766,28.1766,28.0969,28.0969,9200.0
2009-12-08 13:15:00,35.28,35.32,35.24,35.25,120400.0,28.1049,28.1368,28.073,28.081,120400.0
2009-12-08 13:20:00,35.25,35.26,35.11,35.13,11000.0,28.081,28.089,27.9695,27.9854,11000.0
2009-12-08 13:25:00,35.15,35.18,35.11,35.13,5300.0,28.0013,28.0252,27.9695,27.9854,5300.0
2009-12-08 13:30:00,35.15,35.22,35.15,35.2,4500.0,28.0013,28.0571,28.0013,28.0412,4500.0
2009-12-08 13:35:00,35.18,35.22,35.18,35.22,2200.0,28.0252,28.0571,28.0252,28.0571,2200.0
2009-12-08 13:40:00,35.22,35.25,35.17,35.17,6400.0,28.0571,28.081,28.0173,28.0173,6400.0
2009-12-08 13:45:00,35.16,35.21,35.14,35.21,4800.0,28.0093,28.0491,27.9934,28.0491,4800.0
2009-12-08 13:50:00,35.2,35.2,35.17,35.17,1300.0,28.0412,28.0412,28.0173,28.0173,1300.0
2009-12-08 13:55:00,35.17,35.17,35.12,35.16,3900.0,28.0173,28.0173,27.9774,28.0093,3900.0
2009-12-08 14:00:00,35.16,35.17,35.09,35.12,4300.0,28.0093,28.0173,27.9535,27.9774,4300.0
2009-12-08 14:05:00,35.12,35.21,35.12,35.2,3400.0,27.9774,28.0491,27.9774,28.0412,3400.0
2009-12-08 14:10:00,35.19,35.2,35.12,35.2,5600.0,28.0332,28.0412,27.9774,28.0412,5600.0
2009-12-08 14:15:00,35.2,35.21,35.15,35.17,4700.0,28.0412,28.0491,28.0013,28.0173,4700.0
2009-12-08 14:20:00,35.13,35.16,35.05,35.08,7900.0,27.9854,28.0093,27.9217,27.9456,7900.0
2009-12-08 14:25:00,35.07,35.11,35.04,35.08,5800.0,27.9376,27.9695,27.9137,27.9456,5800.0
2009-12-08 14:30:00,35.08,35.12,35.07,35.08,3300.0,27.9456,27.9774,27.9376,27.9456,3300.0
2009-12-08 14:35:00,35.07,35.11,35.02,35.11,4600.0,27.9376,27.9695,27.8978,27.9695,4600.0
2009-12-08 14:40:00,35.11,35.12,35.06,35.1,2000.0,27.9695,27.9774,27.9296,27.9615,2000.0
2009-12-08 14:45:00,35.1,35.12,35.04,35.04,2300.0,27.9615,27.9774,27.9137,27.9137,2300.0
2009-12-08 14:50:00,35.05,35.05,34.99,35.0,4800.0,27.9217,27.9217,27.8739,27.8818,4800.0
2009-12-08 14:55:00,35.01,35.03,34.98,35.02,6200.0,27.8898,27.9057,27.8659,27.8978,6200.0
2009-12-08 15:00:00,35.03,35.03,35.0,35.02,3600.0,27.9057,27.9057,27.8818,27.8978,3600.0
2009-12-08 15:05:00,35.03,35.08,35.02,35.07,4400.0,27.9057,27.9456,27.8978,27.9376,4400.0
2009-12-08 15:10:00,35.1,35.13,35.04,35.04,5500.0,27.9615,27.9854,27.9137,27.9137,5500.0
2009-12-08 15:15:00,35.04,35.08,35.01,35.06,5400.0,27.9137,27.9456,27.8898,27.9296,5400.0
2009-12-08 15:20:00,35.06,35.09,35.06,35.09,13700.0,27.9296,27.9535,27.9296,27.9535,13700.0
2009-12-08 15:25:00,35.11,35.15,35.11,35.12,5000.0,27.9695,28.0013,27.9695,27.9774,5000.0
2009-12-08 15:30:00,35.1,35.12,35.07,35.07,9000.0,27.9615,27.9774,27.9376,27.9376,9000.0
2009-12-08 15:35:00,35.08,35.08,35.02,35.03,24700.0,27.9456,27.9456,27.8978,27.9057,24700.0
2009-12-08 15:40:00,35.04,35.15,35.04,35.15,10500.0,27.9137,28.0013,27.9137,28.0013,10500.0
2009-12-08 15:45:00,35.15,35.15,35.13,35.14,11400.0,28.0013,28.0013,27.9854,27.9934,11400.0
2009-12-08 15:50:00,35.14,35.16,35.09,35.16,15200.0,27.9934,28.0093,27.9535,28.0093,15200.0
2009-12-08 15:55:00,35.16,35.17,35.09,35.09,19200.0,28.0093,28.0173,27.9535,27.9535,19200.0
2009-12-09 09:30:00,34.99,35.09,34.89,34.9,8400.0,27.8739,27.9535,27.7942,27.8022,8400.0
2009-12-09 09:35:00,34.94,34.95,34.75,34.8,5800.0,27.834,27.842,27.6827,27.7225,5800.0
2009-12-09 09:40:00,34.76,34.76,34.6,34.6,6600.0,27.6907,27.6907,27.5632,27.5632,6600.0
2009-12-09 09:45:00,34.62,34.66,34.54,34.59,4100.0,27.5791,27.611,27.5154,27.5552,4100.0
2009-12-09 09:50:00,34.56,34.86,34.52,34.82,7300.0,27.5313,27.7703,27.4995,27.7384,7300.0
2009-12-09 09:55:00,34.87,34.94,34.87,34.94,2200.0,27.7783,27.834,27.7783,27.834,2200.0
2009-12-09 10:00:00,34.92,34.94,34.88,34.89,7700.0,27.8181,27.834,27.7862,27.7942,7700.0
2009-12-09 10:05:00,34.89,34.94,34.88,34.9,2100.0,27.7942,27.834,27.7862,27.8022,2100.0
2009-12-09 10:10:00,34.9,34.92,34.87,34.87,4000.0,27.8022,27.8181,27.7783,27.7783,4000.0
2009-12-09 10:15:00,34.84,34.9,34.84,34.84,2400.0,27.7544,27.8022,27.7544,27.7544,2400.0
2009-12-09 10:20:00,34.83,34.85,34.82,34.82,1600.0,27.7464,27.7623,27.7384,27.7384,1600.0
2009-12-09 10:25:00,34.82,34.89,34.82,34.89,41700.0,27.7384,27.7942,27.7384,27.7942,41700.0
2009-12-09 10:30:00,34.89,34.94,34.79,34.9,12100.0,27.7942,27.834,27.7146,27.8022,12100.0
2009-12-09 10:35:00,34.9,34.96,34.86,34.92,5900.0,27.8022,27.85,27.7703,27.8181,5900.0
2009-12-09 10:40:00,34.95,35.05,34.94,35.01,9700.0,27.842,27.9217,27.834,27.8898,9700.0
2009-12-09 10:45:00,35.02,35.08,34.99,35.06,10200.0,27.8978,27.9456,27.8739,27.9296,10200.0
2009-12-09 10:50:00,35.1,35.18,35.05,35.06,8400.0,27.9615,28.0252,27.9217,27.9296,8400.0
2009-12-09 10:55:00,35.04,35.05,34.92,34.94,5000.0,27.9137,27.9217,27.8181,27.834,5000.0
2009-12-09 11:00:00,34.96,35.01,34.9,35.0,8300.0,27.85,27.8898,27.8022,27.8818,8300.0
2009-12-09 11:05:00,35.0,35.0,34.95,34.97,4400.0,27.8818,27.8818,27.842,27.8579,4400.0
2009-12-09 11:10:00,34.94,34.95,34.91,34.94,2100.0,27.834,27.842,27.8101,27.834,2100.0
2009-12-09 11:15:00,34.96,34.99,34.95,34.97,3200.0,27.85,27.8739,27.842,27.8579,3200.0
2009-12-09 11:20:00,34.98,34.98,34.92,34.93,4200.0,27.8659,27.8659,27.8181,27.8261,4200.0
2009-12-09 11:25:00,34.93,34.93,34.9,34.9,3500.0,27.8261,27.8261,27.8022,27.8022,3500.0
2009-12-09 11:30:00,34.89,34.91,34.85,34.91,4100.0,27.7942,27.8101,27.7623,27.8101,4100.0
2009-12-09 11:35:00,34.89,34.89,34.8,34.8,7700.0,27.7942,27.7942,27.7225,27.7225,7700.0
2009-12-09 11:40:00,34.82,34.85,34.79,34.83,5700.0,27.7384,27.7623,27.7146,27.7464,5700.0
2009-12-09 11:45:00,34.81,34.84,34.77,34.84,52100.0,27.7305,27.7544,27.6986,27.7544,52100.0
2009-12-09 11:50:00,34.83,34.94,34.82,34.94,28000.0,27.7464,27.834,27.7384,27.834,28000.0
2009-12-09 11:55:00,34.92,34.93,34.84,34.85,5900.0,27.8181,27.8261,27.7544,27.7623,5900.0
2009-12-09 12:00:00,34.84,34.85,34.72,34.73,8400.0,27.7544,27.7623,27.6588,27.6668,8400.0
2009-12-09 12:05:00,34.74,34.74,34.7,34.72,10600.0,27.6747,27.6747,27.6429,27.6588,10600.0
2009-12-09 12:10:00,34.7,34.73,34.69,34.69,5700.0,27.6429,27.6668,27.6349,27.6349,5700.0
2009-12-09 12:15:00,34.68,34.68,34.55,34.55,19300.0,27.6269,27.6269,27.5234,27.5234,19300.0
2009-12-09 12:20:00,34.55,34.55,34.47,34.5,21600.0,27.5234,27.5234,27.4596,27.4835,21600.0
2009-12-09 12:25:00,34.5,34.57,34.5,34.57,5800.0,27.4835,27.5393,27.4835,27.5393,5800.0
2009-12-09 12:30:00,34.58,34.66,34.58,34.64,5100.0,27.5473,27.611,27.5473,27.5951,5100.0
2009-12-09 12:35:00,34.67,34.7,34.62,34.62,2900.0,27.619,27.6429,27.5791,27.5791,2900.0
2009-12-09 12:40:00,34.61,34.61,34.6,34.6,1600.0,27.5712,27.5712,27.5632,27.5632,1600.0
2009-12-09 12:45:00,34.58,34.61,34.58,34.6,1800.0,27.5473,27.5712,27.5473,27.5632,1800.0
2009-12-09 12:50:00,34.6,34.64,34.59,34.64,1000.0,27.5632,27.5951,27.5552,27.5951,1000.0
2009-12-09 12:55:00,34.66,34.71,34.66,34.71,2100.0,27.611,27.6508,27.611,27.6508,2100.0
2009-12-09 13:00:00,34.73,34.76,34.61,34.64,12900.0,27.6668,27.6907,27.5712,27.5951,12900.0
2009-12-09 13:05:00,34.69,34.71,34.65,34.68,4900.0,27.6349,27.6508,27.603,27.6269,4900.0
2009-12-09 13:10:00,34.72,34.73,34.69,34.71,4900.0,27.6588,27.6668,27.6349,27.6508,4900.0
2009-12-09 13:15:00,34.71,34.75,34.7,34.75,5100.0,27.6508,27.6827,27.6429,27.6827,5100.0
2009-12-09 13:20:00,34.75,34.75,34.72,34.75,5400.0,27.6827,27.6827,27.6588,27.6827,5400.0
2009-12-09 13:25:00,34.78,34.78,34.75,34.75,3800.0,27.7066,27.7066,27.6827,27.6827,3800.0
2009-12-09 13:30:00,34.78,34.78,34.73,34.75,7000.0,27.7066,27.7066,27.6668,27.6827,7000.0
2009-12-09 13:35:00,34.75,34.77,34.74,34.75,5700.0,27.6827,27.6986,27.6747,27.6827,5700.0
2009-12-09 13:40:00,34.75,34.75,34.67,34.74,28800.0,27.6827,27.6827,27.619,27.6747,28800.0
2009-12-09 13:45:00,34.74,34.81,34.69,34.69,32200.0,27.6747,27.7305,27.6349,27.6349,32200.0
2009-12-09 13:50:00,34.72,34.75,34.66,34.66,3200.0,27.6588,27.6827,27.611,27.611,3200.0
2009-12-09 13:55:00,34.67,34.7,34.63,34.65,22100.0,27.619,27.6429,27.5871,27.603,22100.0
2009-12-09 14:00:00,34.64,34.72,34.64,34.72,2400.0,27.5951,27.6588,27.5951,27.6588,2400.0
2009-12-09 14:05:00,34.74,34.76,34.72,34.75,5100.0,27.6747,27.6907,27.6588,27.6827,5100.0
2009-12-09 14:10:00,34.8,34.8,34.75,34.76,7000.0,27.7225,27.7225,27.6827,27.6907,7000.0
2009-12-09 14:15:00,34.77,34.78,34.74,34.77,1900.0,27.6986,27.7066,27.6747,27.6986,1900.0
2009-12-09 14:20:00,34.76,34.82,34.76,34.78,5500.0,27.6907,27.7384,27.6907,27.7066,5500.0
2009-12-09 14:25:00,34.79,34.81,34.76,34.77,3600.0,27.7146,27.7305,27.6907,27.6986,3600.0
2009-12-09 14:30:00,34.8,34.85,34.78,34.82,8600.0,27.7225,27.7623,27.7066,27.7384,8600.0
2009-12-09 14:35:00,34.86,34.93,34.86,34.93,6200.0,27.7703,27.8261,27.7703,27.8261,6200.0
2009-12-09 14:40:00,34.92,35.0,34.91,34.99,19000.0,27.8181,27.8818,27.8101,27.8739,19000.0
2009-12-09 14:45:00,35.0,35.0,34.99,35.0,34500.0,27.8818,27.8818,27.8739,27.8818,34500.0
2009-12-09 14:50:00,35.0,35.0,34.98,35.0,3200.0,27.8818,27.8818,27.8659,27.8818,3200.0
2009-12-09 14:55:00,34.98,35.0,34.97,34.97,4300.0,27.8659,27.8818,27.8579,27.8579,4300.0
2009-12-09 15:00:00,34.98,35.01,34.98,34.99,15500.0,27.8659,27.8898,27.8659,27.8739,15500.0
2009-12-09 15:05:00,34.99,35.0,34.97,34.98,9700.0,27.8739,27.8818,27.8579,27.8659,9700.0
2009-12-09 15:10:00,34.98,35.05,34.98,35.05,20800.0,27.8659,27.9217,27.8659,27.9217,20800.0
2009-12-09 15:15:00,35.04,35.1,35.04,35.1,14500.0,27.9137,27.9615,27.9137,27.9615,14500.0
2009-12-09 15:20:00,35.09,35.19,35.08,35.15,47900.0,27.9535,28.0332,27.9456,28.0013,47900.0
2009-12-09 15:25:00,35.15,35.17,35.14,35.17,13500.0,28.0013,28.0173,27.9934,28.0173,13500.0
2009-12-09 15:30:00,35.18,35.23,35.15,35.23,42700.0,28.0252,28.0651,28.0013,28.0651,42700.0
2009-12-09 15:35:00,35.22,35.25,35.21,35.21,22500.0,28.0571,28.081,28.0491,28.0491,22500.0
2009-12-09 15:40:00,35.22,35.33,35.2,35.31,31000.0,28.0571,28.1447,28.0412,28.1288,31000.0
2009-12-09 15:45:00,35.31,35.35,35.31,35.34,19900.0,28.1288,28.1607,28.1288,28.1527,19900.0
2009-12-09 15:50:00,35.33,35.33,35.26,35.31,26400.0,28.1447,28.1447,28.089,28.1288,26400.0
2009-12-09 15:55:00,35.32,35.35,35.27,35.27,38300.0,28.1368,28.1607,28.0969,28.0969,38300.0
2009-12-10 09:30:00,35.75,35.91,35.72,35.91,17100.0,28.4793,28.6068,28.4554,28.6068,17100.0
2009-12-10 09:35:00,35.93,36.0,35.87,35.92,25300.0,28.6227,28.6785,28.5749,28.6147,25300.0
2009-12-10 09:40:00,35.92,36.07,35.92,36.07,16800.0,28.6147,28.7342,28.6147,28.7342,16800.0
2009-12-10 09:45:00,36.07,36.2,36.06,36.15,26500.0,28.7342,28.8378,28.7263,28.798,26500.0
2009-12-10 09:50:00,36.15,36.15,35.92,35.93,20700.0,28.798,28.798,28.6147,28.6227,20700.0
2009-12-10 09:55:00,35.93,35.94,35.83,35.83,4600.0,28.6227,28.6307,28.543,28.543,4600.0
2009-12-10 10:00:00,35.82,35.83,35.74,35.83,16600.0,28.5351,28.543,28.4713,28.543,16600.0
2009-12-10 10:05:00,35.8,35.85,35.76,35.83,5700.0,28.5191,28.559,28.4873,28.543,5700.0
2009-12-10 10:10:00,35.83,35.83,35.75,35.8,10700.0,28.543,28.543,28.4793,28.5191,10700.0
2009-12-10 10:15:00,35.8,35.84,35.78,35.81,7400.0,28.5191,28.551,28.5032,28.5271,7400.0
2009-12-10 10:20:00,35.82,35.87,35.78,35.87,4600.0,28.5351,28.5749,28.5032,28.5749,4600.0
2009-12-10 10:25:00,35.85,35.94,35.81,35.92,12900.0,28.559,28.6307,28.5271,28.6147,12900.0
2009-12-10 10:30:00,35.87,36.0,35.87,36.0,9400.0,28.5749,28.6785,28.5749,28.6785,9400.0
2009-12-10 10:35:00,35.95,35.98,35.94,35.98,12600.0,28.6386,28.6625,28.6307,28.6625,12600.0
2009-12-10 10:40:00,35.97,36.03,35.93,35.93,10100.0,28.6546,28.7024,28.6227,28.6227,10100.0
2009-12-10 10:45:00,35.93,36.0,35.93,35.96,10200.0,28.6227,28.6785,28.6227,28.6466,10200.0
2009-12-10 10:50:00,35.95,36.01,35.9,35.96,16000.0,28.6386,28.6864,28.5988,28.6466,16000.0
2009-12-10 10:55:00,35.97,35.99,35.94,35.94,3100.0,28.6546,28.6705,28.6307,28.6307,3100.0
2009-12-10 11:00:00,35.94,36.0,35.93,35.98,8200.0,28.6307,28.6785,28.6227,28.6625,8200.0
2009-12-10 11:05:00,35.97,36.03,35.93,36.03,5400.0,28.6546,28.7024,28.6227,28.7024,5400.0
2009-12-10 11:10:00,36.04,36.08,35.99,36.07,7700.0,28.7103,28.7422,28.6705,28.7342,7700.0
2009-12-10 11:15:00,36.05,36.12,36.05,36.1,14800.0,28.7183,28.7741,28.7183,28.7581,14800.0
2009-12-10 11:20:00,36.09,36.1,36.04,36.09,9800.0,28.7502,28.7581,28.7103,28.7502,9800.0
2009-12-10 11:25:00,36.08,36.12,36.04,36.07,10800.0,28.7422,28.7741,28.7103,28.7342,10800.0
2009-12-10 11:30:00,36.07,36.13,36.05,36.09,4800.0,28.7342,28.782,28.7183,28.7502,4800.0
2009-12-10 11:35:00,36.09,36.19,36.09,36.14,12100.0,28.7502,28.8298,28.7502,28.79,12100.0
2009-12-10 11:40:00,36.13,36.13,36.08,36.13,3900.0,28.782,28.782,28.7422,28.782,3900.0
2009-12-10 11:45:00,36.13,36.16,36.12,36.16,3100.0,28.782,28.8059,28.7741,28.8059,3100.0
2009-12-10 11:50:00,36.15,36.17,36.09,36.17,10600.0,28.798,28.8139,28.7502,28.8139,10600.0
2009-12-10 11:55:00,36.16,36.17,36.12,36.13,7700.0,28.8059,28.8139,28.7741,28.782,7700.0
2009-12-10 12:00:00,36.12,36.17,36.12,36.14,4500.0,28.7741,28.8139,28.7741,28.79,4500.0
2009-12-10 12:05:00,36.15,36.2,36.14,36.18,15100.0,28.798,28.8378,28.79,28.8219,15100.0
2009-12-10 12:10:00,36.18,36.19,36.15,36.16,8900.0,28.8219,28.8298,28.798,28.8059,8900.0
2009-12-10 12:15:00,36.15,36.28,36.15,36.27,30900.0,28.798,28.9015,28.798,28.8936,30900.0
2009-12-10 12:20:00,36.27,36.32,36.26,36.3,23900.0,28.8936,28.9334,28.8856,28.9175,23900.0
2009-12-10 12:25:00,36.31,36.37,36.26,36.28,16400.0,28.9254,28.9732,28.8856,28.9015,16400.0
2009-12-10 12:30:00,36.29,36.31,36.26,36.3,11600.0,28.9095,28.9254,28.8856,28.9175,11600.0
2009-12-10 12:35:00,36.29,36.3,36.26,36.28,6300.0,28.9095,28.9175,28.8856,28.9015,6300.0
2009-12-10 12:40:00,36.29,36.3,36.27,36.29,9800.0,28.9095,28.9175,28.8936,28.9095,9800.0
2009-12-10 12:45:00,36.3,36.31,36.28,36.28,3400.0,28.9175,28.9254,28.9015,28.9015,3400.0
2009-12-10 12:50:00,36.29,36.31,36.26,36.3,8300.0,28.9095,28.9254,28.8856,28.9175,8300.0
2009-12-10 12:55:00,36.29,36.29,36.27,36.29,2500.0,28.9095,28.9095,28.8936,28.9095,2500.0
2009-12-10 13:00:00,36.29,36.32,36.26,36.3,13600.0,28.9095,28.9334,28.8856,28.9175,13600.0
2009-12-10 13:05:00,36.31,36.31,36.27,36.3,15000.0,28.9254,28.9254,28.8936,28.9175,15000.0
2009-12-10 13:10:00,36.3,36.31,36.2,36.24,30000.0,28.9175,28.9254,28.8378,28.8697,30000.0
2009-12-10 13:15:00,36.24,36.24,36.13,36.16,12900.0,28.8697,28.8697,28.782,28.8059,12900.0
2009-12-10 13:20:00,36.13,36.14,36.1,36.13,2200.0,28.782,28.79,28.7581,28.782,2200.0
2009-12-10 13:25:00,36.13,36.13,36.07,36.09,6300.0,28.782,28.782,28.7342,28.7502,6300.0
2009-12-10 13:30:00,36.1,36.18,36.09,36.18,8900.0,28.7581,28.8219,28.7502,28.8219,8900.0
2009-12-10 13:35:00,36.17,36.18,36.13,36.17,5800.0,28.8139,28.8219,28.782,28.8139,5800.0
2009-12-10 13:40:00,36.16,36.18,36.12,36.13,4700.0,28.8059,28.8219,28.7741,28.782,4700.0
2009-12-10 13:45:00,36.15,36.17,36.1,36.14,5400.0,28.798,28.8139,28.7581,28.79,5400.0
2009-12-10 13:50:00,36.13,36.13,36.1,36.11,3900.0,28.782,28.782,28.7581,28.7661,3900.0
2009-12-10 13:55:00,36.09,36.17,36.09,36.16,2200.0,28.7502,28.8139,28.7502,28.8059,2200.0
2009-12-10 14:00:00,36.17,36.17,36.09,36.17,7300.0,28.8139,28.8139,28.7502,28.8139,7300.0
2009-12-10 14:05:00,36.14,36.19,36.14,36.15,3600.0,28.79,28.8298,28.79,28.798,3600.0
2009-12-10 14:10:00,36.14,36.15,36.08,36.1,4500.0,28.79,28.798,28.7422,28.7581,4500.0
2009-12-10 14:15:00,36.11,36.15,36.11,36.15,2000.0,28.7661,28.798,28.7661,28.798,2000.0
2009-12-10 14:20:00,36.15,36.15,36.09,36.1,7200.0,28.798,28.798,28.7502,28.7581,7200.0
2009-12-10 14:25:00,36.11,36.11,36.04,36.04,6700.0,28.7661,28.7661,28.7103,28.7103,6700.0
2009-12-10 14:30:00,36.04,36.07,36.0,36.0,19300.0,28.7103,28.7342,28.6785,28.6785,19300.0
2009-12-10 14:35:00,36.01,36.01,35.99,36.0,4400.0,28.6864,28.6864,28.6705,28.6785,4400.0
2009-12-10 14:40:00,35.99,36.0,35.98,35.98,8400.0,28.6705,28.6785,28.6625,28.6625,8400.0
2009-12-10 14:45:00,35.99,36.0,35.96,35.96,7600.0,28.6705,28.6785,28.6466,28.6466,7600.0
2009-12-10 14:50:00,35.97,35.98,35.92,35.93,9600.0,28.6546,28.6625,28.6147,28.6227,9600.0
2009-12-10 14:55:00,35.93,35.94,35.89,35.9,6000.0,28.6227,28.6307,28.5908,28.5988,6000.0
2009-12-10 15:00:00,35.9,35.9,35.85,35.85,4900.0,28.5988,28.5988,28.559,28.559,4900.0
2009-12-10 15:05:00,35.86,35.9,35.79,35.8,21200.0,28.5669,28.5988,28.5112,28.5191,21200.0
2009-12-10 15:10:00,35.81,35.94,35.81,35.93,13000.0,28.5271,28.6307,28.5271,28.6227,13000.0
2009-12-10 15:15:00,35.91,35.92,35.84,35.85,6800.0,28.6068,28.6147,28.551,28.559,6800.0
2009-12-10 15:20:00,35.84,35.84,35.74,35.78,14200.0,28.551,28.551,28.4713,28.5032,14200.0
2009-12-10 15:25:00,35.77,35.77,35.66,35.68,9000.0,28.4952,28.4952,28.4076,28.4235,9000.0
2009-12-10 15:30:00,35.68,35.73,35.67,35.69,11300.0,28.4235,28.4634,28.4156,28.4315,11300.0
2009-12-10 15:35:00,35.69,35.83,35.68,35.83,11200.0,28.4315,28.543,28.4235,28.543,11200.0
2009-12-10 15:40:00,35.85,35.86,35.79,35.85,19400.0,28.559,28.5669,28.5112,28.559,19400.0
2009-12-10 15:45:00,35.84,35.9,35.84,35.9,18800.0,28.551,28.5988,28.551,28.5988,18800.0
2009-12-10 15:50:00,35.9,35.92,35.85,35.89,24300.0,28.5988,28.6147,28.559,28.5908,24300.0
2009-12-10 15:55:00,35.89,35.97,35.89,35.94,52700.0,28.5908,28.6546,28.5908,28.6307,52700.0
2009-12-11 09:30:00,36.06,36.06,35.95,35.98,8300.0,28.8257,28.8257,28.7378,28.7618,8300.0
2009-12-11 09:35:00,36.02,36.11,36.0,36.07,2200.0,28.7938,28.8657,28.7778,28.8337,2200.0
2009-12-11 09:40:00,36.13,36.18,36.1,36.1,1900.0,28.8817,28.9217,28.8577,28.8577,1900.0
2009-12-11 09:45:00,36.1,36.1,35.98,36.0,4200.0,28.8577,28.8577,28.7618,28.7778,4200.0
2009-12-11 09:50:00,36.01,36.11,35.99,36.11,4500.0,28.7858,28.8657,28.7698,28.8657,4500.0
2009-12-11 09:55:00,36.13,36.25,36.06,36.17,4900.0,28.8817,28.9776,28.8257,28.9137,4900.0
2009-12-11 10:00:00,36.13,36.15,36.06,36.06,2900.0,28.8817,28.8977,28.8257,28.8257,2900.0
2009-12-11 10:05:00,36.05,36.05,35.95,35.98,4400.0,28.8177,28.8177,28.7378,28.7618,4400.0
2009-12-11 10:10:00,35.98,36.03,35.96,36.03,4300.0,28.7618,28.8017,28.7458,28.8017,4300.0
2009-12-11 10:15:00,36.02,36.02,35.92,35.95,4800.0,28.7938,28.7938,28.7138,28.7378,4800.0
2009-12-11 10:20:00,35.95,35.95,35.9,35.94,3100.0,28.7378,28.7378,28.6978,28.7298,3100.0
2009-12-11 10:25:00,35.94,35.94,35.92,35.94,2100.0,28.7298,28.7298,28.7138,28.7298,2100.0
2009-12-11 10:30:00,35.89,35.98,35.86,35.97,4800.0,28.6898,28.7618,28.6659,28.7538,4800.0
2009-12-11 10:35:00,35.99,36.09,35.99,36.09,4200.0,28.7698,28.8497,28.7698,28.8497,4200.0
2009-12-11 10:40:00,36.08,36.08,36.05,36.05,3100.0,28.8417,28.8417,28.8177,28.8177,3100.0
2009-12-11 10:45:00,36.02,36.08,36.02,36.08,3200.0,28.7938,28.8417,28.7938,28.8417,3200.0
2009-12-11 10:50:00,36.05,36.06,35.96,36.02,3300.0,28.8177,28.8257,28.7458,28.7938,3300.0
2009-12-11 10:55:00,36.03,36.06,36.0,36.06,2000.0,28.8017,28.8257,28.7778,28.8257,2000.0
2009-12-11 11:00:00,36.05,36.06,35.92,35.92,4100.0,28.8177,28.8257,28.7138,28.7138,4100.0
2009-12-11 11:05:00,35.92,35.92,35.83,35.83,5400.0,28.7138,28.7138,28.6419,28.6419,5400.0
2009-12-11 11:10:00,35.81,35.84,35.81,35.84,900.0,28.6259,28.6499,28.6259,28.6499,900.0
2009-12-11 11:15:00,35.84,35.85,35.8,35.8,2900.0,28.6499,28.6579,28.6179,28.6179,2900.0
2009-12-11 11:20:00,35.79,35.81,35.71,35.71,6400.0,28.6099,28.6259,28.5459,28.5459,6400.0
2009-12-11 11:25:00,35.69,35.69,35.61,35.63,4700.0,28.53,28.53,28.466,28.482,4700.0
2009-12-11 11:30:00,35.62,35.62,35.52,35.52,6000.0,28.474,28.474,28.3941,28.3941,6000.0
2009-12-11 11:35:00,35.51,35.57,35.5,35.57,2300.0,28.3861,28.434,28.3781,28.434,2300.0
2009-12-11 11:40:00,35.57,35.57,35.41,35.43,5800.0,28.434,28.434,28.3061,28.3221,5800.0
2009-12-11 11:45:00,35.43,35.43,35.35,35.42,2700.0,28.3221,28.3221,28.2582,28.3141,2700.0
2009-12-11 11:50:00,35.43,35.56,35.43,35.56,5700.0,28.3221,28.426,28.3221,28.426,5700.0
2009-12-11 11:55:00,35.55,35.61,35.5,35.61,4100.0,28.418,28.466,28.3781,28.466,4100.0
2009-12-11 12:00:00,35.62,35.65,35.6,35.63,3300.0,28.474,28.498,28.458,28.482,3300.0
2009-12-11 12:05:00,35.63,35.68,35.59,35.67,3900.0,28.482,28.522,28.45,28.514,3900.0
2009-12-11 12:10:00,35.68,35.75,35.68,35.72,3200.0,28.522,28.5779,28.522,28.5539,3200.0
2009-12-11 12:15:00,35.73,35.79,35.73,35.78,2700.0,28.5619,28.6099,28.5619,28.6019,2700.0
2009-12-11 12:20:00,35.78,35.85,35.77,35.82,4900.0,28.6019,28.6579,28.5939,28.6339,4900.0
2009-12-11 12:25:00,35.82,35.87,35.82,35.85,2500.0,28.6339,28.6738,28.6339,28.6579,2500.0
2009-12-11 12:30:00,35.84,35.87,35.83,35.85,5700.0,28.6499,28.6738,28.6419,28.6579,5700.0
2009-12-11 12:35:00,35.9,35.9,35.86,35.89,1800.0,28.6978,28.6978,28.6659,28.6898,1800.0
2009-12-11 12:40:00,35.9,35.91,35.87,35.91,2000.0,28.6978,28.7058,28.6738,28.7058,2000.0
2009-12-11 12:45:00,35.91,35.91,35.85,35.89,3000.0,28.7058,28.7058,28.6579,28.6898,3000.0
2009-12-11 12:50:00,35.89,35.97,35.89,35.97,2600.0,28.6898,28.7538,28.6898,28.7538,2600.0
2009-12-11 12:55:00,35.97,35.99,35.94,35.98,2800.0,28.7538,28.7698,28.7298,28.7618,2800.0
2009-12-11 13:00:00,35.98,35.98,35.94,35.94,700.0,28.7618,28.7618,28.7298,28.7298,700.0
2009-12-11 13:05:00,35.95,35.98,35.94,35.96,2000.0,28.7378,28.7618,28.7298,28.7458,2000.0
2009-12-11 13:10:00,35.96,35.97,35.94,35.94,2200.0,28.7458,28.7538,28.7298,28.7298,2200.0
2009-12-11 13:15:00,35.94,35.94,35.91,35.91,2700.0,28.7298,28.7298,28.7058,28.7058,2700.0
2009-12-11 13:20:00,35.91,35.91,35.9,35.91,700.0,28.7058,28.7058,28.6978,28.7058,700.0
2009-12-11 13:25:00,35.9,35.9,35.89,35.89,700.0,28.6978,28.6978,28.6898,28.6898,700.0
2009-12-11 13:30:00,35.9,35.94,35.9,35.92,5500.0,28.6978,28.7298,28.6978,28.7138,5500.0
2009-12-11 13:35:00,35.93,35.99,35.91,35.96,3200.0,28.7218,28.7698,28.7058,28.7458,3200.0
2009-12-11 13:40:00,35.96,35.99,35.95,35.97,5600.0,28.7458,28.7698,28.7378,28.7538,5600.0
2009-12-11 13:45:00,35.97,35.98,35.92,35.95,2100.0,28.7538,28.7618,28.7138,28.7378,2100.0
2009-12-11 13:50:00,35.92,35.97,35.92,35.96,2200.0,28.7138,28.7538,28.7138,28.7458,2200.0
2009-12-11 13:55:00,35.95,36.0,35.95,36.0,2000.0,28.7378,28.7778,28.7378,28.7778,2000.0
2009-12-11 14:00:00,35.99,36.02,35.97,36.02,4200.0,28.7698,28.7938,28.7538,28.7938,4200.0
2009-12-11 14:05:00,36.01,36.05,36.01,36.05,6000.0,28.7858,28.8177,28.7858,28.8177,6000.0
2009-12-11 14:10:00,36.05,36.07,36.03,36.03,4900.0,28.8177,28.8337,28.8017,28.8017,4900.0
2009-12-11 14:15:00,36.05,36.05,36.01,36.02,2500.0,28.8177,28.8177,28.7858,28.7938,2500.0
2009-12-11 14:20:00,36.02,36.07,36.02,36.07,5700.0,28.7938,28.8337,28.7938,28.8337,5700.0
2009-12-11 14:25:00,36.08,36.08,36.01,36.01,12900.0,28.8417,28.8417,28.7858,28.7858,12900.0
2009-12-11 14:30:00,36.02,36.03,35.98,36.0,5400.0,28.7938,28.8017,28.7618,28.7778,5400.0
2009-12-11 14:35:00,36.01,36.02,35.92,35.98,7700.0,28.7858,28.7938,28.7138,28.7618,7700.0
2009-12-11 14:40:00,35.98,35.99,35.91,35.99,5600.0,28.7618,28.7698,28.7058,28.7698,5600.0
2009-12-11 14:45:00,35.96,36.01,35.95,35.97,4700.0,28.7458,28.7858,28.7378,28.7538,4700.0
2009-12-11 14:50:00,35.98,36.02,35.98,35.99,5500.0,28.7618,28.7938,28.7618,28.7698,5500.0
2009-12-11 14:55:00,36.0,36.01,35.94,35.95,4200.0,28.7778,28.7858,28.7298,28.7378,4200.0
2009-12-11 15:00:00,35.95,35.98,35.91,35.98,5800.0,28.7378,28.7618,28.7058,28.7618,5800.0
2009-12-11 15:05:00,35.98,36.0,35.95,35.96,17400.0,28.7618,28.7778,28.7378,28.7458,17400.0
2009-12-11 15:10:00,35.97,36.0,35.97,36.0,6800.0,28.7538,28.7778,28.7538,28.7778,6800.0
2009-12-11 15:15:00,35.99,36.0,35.98,35.99,7200.0,28.7698,28.7778,28.7618,28.7698,7200.0
2009-12-11 15:20:00,35.98,36.0,35.94,36.0,7300.0,28.7618,28.7778,28.7298,28.7778,7300.0
2009-12-11 15:25:00,36.0,36.0,35.98,35.99,11400.0,28.7778,28.7778,28.7618,28.7698,11400.0
2009-12-11 15:30:00,36.0,36.0,35.97,36.0,8700.0,28.7778,28.7778,28.7538,28.7778,8700.0
2009-12-11 15:35:00,36.0,36.02,35.99,36.0,6100.0,28.7778,28.7938,28.7698,28.7778,6100.0
2009-12-11 15:40:00,36.0,36.0,35.93,35.96,6900.0,28.7778,28.7778,28.7218,28.7458,6900.0
2009-12-11 15:45:00,35.95,36.01,35.95,35.99,13400.0,28.7378,28.7858,28.7378,28.7698,13400.0
2009-12-11 15:50:00,35.99,36.05,35.97,36.01,12400.0,28.7698,28.8177,28.7538,28.7858,12400.0
2009-12-11 15:55:00,36.01,36.1,36.01,36.09,15200.0,28.7858,28.8577,28.7858,28.8497,15200.0
2009-12-14 09:30:00,36.4,36.72,36.37,36.49,11100.0,29.0975,29.3533,29.0735,29.1695,11100.0
2009-12-14 09:35:00,36.41,36.41,36.24,36.33,1800.0,29.1055,29.1055,28.9696,29.0416,1800.0
2009-12-14 09:40:00,36.3,36.4,36.26,36.3,3300.0,29.0176,29.0975,28.9856,29.0176,3300.0
2009-12-14 09:45:00,36.29,36.35,36.29,36.3,2600.0,29.0096,29.0576,29.0096,29.0176,2600.0
2009-12-14 09:50:00,36.3,36.31,36.18,36.2,10300.0,29.0176,29.0256,28.9217,28.9376,10300.0
2009-12-14 09:55:00,36.22,36.33,36.22,36.31,2000.0,28.9536,29.0416,28.9536,29.0256,2000.0
2009-12-14 10:00:00,36.3,36.3,36.03,36.03,11100.0,29.0176,29.0176,28.8017,28.8017,11100.0
2009-12-14 10:05:00,36.07,36.07,35.98,36.02,6100.0,28.8337,28.8337,28.7618,28.7938,6100.0
2009-12-14 10:10:00,36.03,36.11,36.03,36.11,4200.0,28.8017,28.8657,28.8017,28.8657,4200.0
2009-12-14 10:15:00,36.1,36.1,35.89,35.89,6900.0,28.8577,28.8577,28.6898,28.6898,6900.0
2009-12-14 10:20:00,35.86,35.86,35.8,35.83,6300.0,28.6659,28.6659,28.6179,28.6419,6300.0
2009-12-14 10:25:00,35.84,36.0,35.84,36.0,1400.0,28.6499,28.7778,28.6499,28.7778,1400.0
2009-12-14 10:30:00,36.01,36.05,36.01,36.03,3500.0,28.7858,28.8177,28.7858,28.8017,3500.0
2009-12-14 10:35:00,36.08,36.1,36.06,36.06,2300.0,28.8417,28.8577,28.8257,28.8257,2300.0
2009-12-14 10:40:00,36.06,36.08,36.06,36.06,600.0,28.8257,28.8417,28.8257,28.8257,600.0
2009-12-14 10:45:00,36.03,36.08,36.03,36.08,5400.0,28.8017,28.8417,28.8017,28.8417,5400.0
2009-12-14 10:50:00,36.1,36.19,36.1,36.17,1100.0,28.8577,28.9297,28.8577,28.9137,1100.0
2009-12-14 10:55:00,36.17,36.18,36.11,36.13,4200.0,28.9137,28.9217,28.8657,28.8817,4200.0
2009-12-14 11:00:00,36.18,36.18,36.16,36.18,1100.0,28.9217,28.9217,28.9057,28.9217,1100.0
2009-12-14 11:05:00,36.16,36.19,36.14,36.19,2800.0,28.9057,28.9297,28.8897,28.9297,2800.0
2009-12-14 11:10:00,36.18,36.18,36.12,36.15,1800.0,28.9217,28.9217,28.8737,28.8977,1800.0
2009-12-14 11:15:00,36.15,36.2,36.15,36.2,800.0,28.8977,28.9376,28.8977,28.9376,800.0
2009-12-14 11:20:00,36.21,36.27,36.21,36.27,1900.0,28.9456,28.9936,28.9456,28.9936,1900.0
2009-12-14 11:25:00,36.29,36.32,36.29,36.32,1300.0,29.0096,29.0336,29.0096,29.0336,1300.0
2009-12-14 11:30:00,36.32,36.32,36.3,36.3,500.0,29.0336,29.0336,29.0176,29.0176,500.0
2009-12-14 11:35:00,36.32,36.44,36.32,36.44,15000.0,29.0336,29.1295,29.0336,29.1295,15000.0
2009-12-14 11:40:00,36.44,36.48,36.44,36.47,2700.0,29.1295,29.1615,29.1295,29.1535,2700.0
2009-12-14 11:45:00,36.47,36.47,36.42,36.43,3200.0,29.1535,29.1535,29.1135,29.1215,3200.0
2009-12-14 11:50:00,36.41,36.42,36.4,36.42,600.0,29.1055,29.1135,29.0975,29.1135,600.0
2009-12-14 11:55:00,36.42,36.42,36.33,36.36,6000.0,29.1135,29.1135,29.0416,29.0655,6000.0
2009-12-14 12:00:00,36.37,36.42,36.37,36.4,4200.0,29.0735,29.1135,29.0735,29.0975,4200.0
2009-12-14 12:05:00,36.4,36.42,36.39,36.41,3700.0,29.0975,29.1135,29.0895,29.1055,3700.0
2009-12-14 12:10:00,36.42,36.45,36.42,36.45,6200.0,29.1135,29.1375,29.1135,29.1375,6200.0
2009-12-14 12:15:00,36.45,36.47,36.44,36.47,3000.0,29.1375,29.1535,29.1295,29.1535,3000.0
2009-12-14 12:20:00,36.47,36.47,36.45,36.45,1800.0,29.1535,29.1535,29.1375,29.1375,1800.0
2009-12-14 12:25:00,36.46,36.5,36.39,36.49,8900.0,29.1455,29.1775,29.0895,29.1695,8900.0
2009-12-14 12:30:00,36.51,36.57,36.51,36.57,3100.0,29.1855,29.2334,29.1855,29.2334,3100.0
2009-12-14 12:35:00,36.57,36.61,36.57,36.61,2600.0,29.2334,29.2654,29.2334,29.2654,2600.0
2009-12-14 12:40:00,36.61,36.7,36.61,36.69,5700.0,29.2654,29.3373,29.2654,29.3293,5700.0
2009-12-14 12:45:00,36.68,36.71,36.67,36.67,2700.0,29.3213,29.3453,29.3134,29.3134,2700.0
2009-12-14 12:50:00,36.68,36.68,36.63,36.64,1700.0,29.3213,29.3213,29.2814,29.2894,1700.0
2009-12-14 12:55:00,36.67,36.69,36.66,36.66,1300.0,29.3134,29.3293,29.3054,29.3054,1300.0
2009-12-14 13:00:00,36.64,36.68,36.63,36.66,2300.0,29.2894,29.3213,29.2814,29.3054,2300.0
2009-12-14 13:05:00,36.66,36.66,36.6,36.6,2400.0,29.3054,29.3054,29.2574,29.2574,2400.0
2009-12-14 13:10:00,36.59,36.62,36.59,36.62,1000.0,29.2494,29.2734,29.2494,29.2734,1000.0
2009-12-14 13:15:00,36.58,36.61,36.53,36.61,9000.0,29.2414,29.2654,29.2014,29.2654,9000.0
2009-12-14 13:20:00,36.6,36.63,36.6,36.61,2000.0,29.2574,29.2814,29.2574,29.2654,2000.0
2009-12-14 13:25:00,36.63,36.67,36.58,36.58,2600.0,29.2814,29.3134,29.2414,29.2414,2600.0
2009-12-14 13:30:00,36.58,36.6,36.56,36.56,2200.0,29.2414,29.2574,29.2254,29.2254,2200.0
2009-12-14 13:35:00,36.59,36.6,36.52,36.55,2800.0,29.2494,29.2574,29.1934,29.2174,2800.0
2009-12-14 13:40:00,36.53,36.54,36.45,36.45,2500.0,29.2014,29.2094,29.1375,29.1375,2500.0
2009-12-14 13:45:00,36.45,36.46,36.44,36.44,1400.0,29.1375,29.1455,29.1295,29.1295,1400.0
2009-12-14 13:50:00,36.44,36.49,36.43,36.49,2000.0,29.1295,29.1695,29.1215,29.1695,2000.0
2009-12-14 13:55:00,36.5,36.51,36.45,36.49,4900.0,29.1775,29.1855,29.1375,29.1695,4900.0
2009-12-14 14:00:00,36.48,36.51,36.46,36.5,2400.0,29.1615,29.1855,29.1455,29.1775,2400.0
2009-12-14 14:05:00,36.47,36.52,36.47,36.52,1400.0,29.1535,29.1934,29.1535,29.1934,1400.0
2009-12-14 14:10:00,36.54,36.59,36.54,36.57,2700.0,29.2094,29.2494,29.2094,29.2334,2700.0
2009-12-14 14:15:00,36.54,36.59,36.54,36.56,5700.0,29.2094,29.2494,29.2094,29.2254,5700.0
2009-12-14 14:20:00,36.58,36.6,36.57,36.57,1800.0,29.2414,29.2574,29.2334,29.2334,1800.0
2009-12-14 14:25:00,36.57,36.57,36.5,36.52,2200.0,29.2334,29.2334,29.1775,29.1934,2200.0
2009-12-14 14:30:00,36.54,36.54,36.52,36.53,1000.0,29.2094,29.2094,29.1934,29.2014,1000.0
2009-12-14 14:35:00,36.53,36.58,36.53,36.55,4300.0,29.2014,29.2414,29.2014,29.2174,4300.0
2009-12-14 14:40:00,36.56,36.61,36.55,36.55,3200.0,29.2254,29.2654,29.2174,29.2174,3200.0
2009-12-14 14:45:00,36.54,36.62,36.54,36.62,2600.0,29.2094,29.2734,29.2094,29.2734,2600.0
2009-12-14 14:50:00,36.62,36.64,36.6,36.6,4700.0,29.2734,29.2894,29.2574,29.2574,4700.0
2009-12-14 14:55:00,36.6,36.6,36.52,36.58,6100.0,29.2574,29.2574,29.1934,29.2414,6100.0
2009-12-14 15:00:00,36.55,36.56,36.52,36.53,3400.0,29.2174,29.2254,29.1934,29.2014,3400.0
2009-12-14 15:05:00,36.54,36.57,36.5,36.54,8100.0,29.2094,29.2334,29.1775,29.2094,8100.0
2009-12-14 15:10:00,36.56,36.6,36.55,36.58,3100.0,29.2254,29.2574,29.2174,29.2414,3100.0
2009-12-14 15:15:00,36.6,36.63,36.58,36.59,3900.0,29.2574,29.2814,29.2414,29.2494,3900.0
2009-12-14 15:20:00,36.6,36.61,36.56,36.56,3200.0,29.2574,29.2654,29.2254,29.2254,3200.0
2009-12-14 15:25:00,36.56,36.6,36.56,36.57,4600.0,29.2254,29.2574,29.2254,29.2334,4600.0
2009-12-14 15:30:00,36.59,36.62,36.57,36.61,4400.0,29.2494,29.2734,29.2334,29.2654,4400.0
2009-12-14 15:35:00,36.61,36.64,36.58,36.59,5500.0,29.2654,29.2894,29.2414,29.2494,5500.0
2009-12-14 15:40:00,36.6,36.61,36.57,36.59,7000.0,29.2574,29.2654,29.2334,29.2494,7000.0
2009-12-14 15:45:00,36.59,36.64,36.58,36.63,9600.0,29.2494,29.2894,29.2414,29.2814,9600.0
2009-12-14 15:50:00,36.62,36.62,36.59,36.61,8300.0,29.2734,29.2734,29.2494,29.2654,8300.0
2009-12-14 15:55:00,36.6,36.65,36.57,36.59,16000.0,29.2574,29.2974,29.2334,29.2494,16000.0
2009-12-15 09:30:00,36.31,36.39,36.25,36.27,4400.0,29.0256,29.0895,28.9776,28.9936,4400.0
2009-12-15 09:35:00,36.28,36.29,36.24,36.28,3900.0,29.0016,29.0096,28.9696,29.0016,3900.0
2009-12-15 09:40:00,36.25,36.29,36.2,36.21,5300.0,28.9776,29.0096,28.9376,28.9456,5300.0
2009-12-15 09:45:00,36.25,36.42,36.25,36.4,5700.0,28.9776,29.1135,28.9776,29.0975,5700.0
2009-12-15 09:50:00,36.38,36.4,36.33,36.4,4500.0,29.0815,29.0975,29.0416,29.0975,4500.0
2009-12-15 09:55:00,36.39,36.47,36.38,36.47,8700.0,29.0895,29.1535,29.0815,29.1535,8700.0
2009-12-15 10:00:00,36.46,36.59,36.46,36.57,3800.0,29.1455,29.2494,29.1455,29.2334,3800.0
2009-12-15 10:05:00,36.58,36.6,36.49,36.6,5100.0,29.2414,29.2574,29.1695,29.2574,5100.0
2009-12-15 10:10:00,36.59,36.61,36.56,36.6,2000.0,29.2494,29.2654,29.2254,29.2574,2000.0
2009-12-15 10:15:00,36.6,36.8,36.6,36.75,5400.0,29.2574,29.4173,29.2574,29.3773,5400.0
2009-12-15 10:20:00,36.74,36.75,36.71,36.72,2100.0,29.3693,29.3773,29.3453,29.3533,2100.0
2009-12-15 10:25:00,36.72,36.74,36.72,36.73,3200.0,29.3533,29.3693,29.3533,29.3613,3200.0
2009-12-15 10:30:00,36.76,36.79,36.76,36.77,2500.0,29.3853,29.4093,29.3853,29.3933,2500.0
2009-12-15 10:35:00,36.76,36.77,36.76,36.77,1800.0,29.3853,29.3933,29.3853,29.3933,1800.0
2009-12-15 10:40:00,36.8,36.86,36.79,36.83,8600.0,29.4173,29.4652,29.4093,29.4413,8600.0
2009-12-15 10:45:00,36.84,36.87,36.83,36.87,2200.0,29.4492,29.4732,29.4413,29.4732,2200.0
2009-12-15 10:50:00,36.89,36.9,36.84,36.87,5900.0,29.4892,29.4972,29.4492,29.4732,5900.0
2009-12-15 10:55:00,36.87,36.89,36.83,36.83,7100.0,29.4732,29.4892,29.4413,29.4413,7100.0
2009-12-15 11:00:00,36.82,36.82,36.77,36.77,1500.0,29.4333,29.4333,29.3933,29.3933,1500.0
2009-12-15 11:05:00,36.76,36.78,36.75,36.76,2500.0,29.3853,29.4013,29.3773,29.3853,2500.0
2009-12-15 11:10:00,36.78,36.78,36.75,36.76,2200.0,29.4013,29.4013,29.3773,29.3853,2200.0
2009-12-15 11:15:00,36.74,36.78,36.73,36.78,3800.0,29.3693,29.4013,29.3613,29.4013,3800.0
2009-12-15 11:20:00,36.76,36.76,36.68,36.68,1500.0,29.3853,29.3853,29.3213,29.3213,1500.0
2009-12-15 11:25:00,36.67,36.71,36.67,36.68,1700.0,29.3134,29.3453,29.3134,29.3213,1700.0
2009-12-15 11:30:00,36.71,36.73,36.71,36.73,1200.0,29.3453,29.3613,29.3453,29.3613,1200.0
2009-12-15 11:35:00,36.76,36.77,36.73,36.73,2000.0,29.3853,29.3933,29.3613,29.3613,2000.0
2009-12-15 11:40:00,36.74,36.74,36.72,36.74,1100.0,29.3693,29.3693,29.3533,29.3693,1100.0
2009-12-15 11:45:00,36.73,36.75,36.72,36.73,4000.0,29.3613,29.3773,29.3533,29.3613,4000.0
2009-12-15 11:50:00,36.74,36.74,36.73,36.74,800.0,29.3693,29.3693,29.3613,29.3693,800.0
2009-12-15 11:55:00,36.76,36.77,36.74,36.74,3500.0,29.3853,29.3933,29.3693,29.3693,3500.0
2009-12-15 12:00:00,36.74,36.76,36.74,36.76,400.0,29.3693,29.3853,29.3693,29.3853,400.0
2009-12-15 12:05:00,36.74,36.77,36.74,36.77,1900.0,29.3693,29.3933,29.3693,29.3933,1900.0
2009-12-15 12:10:00,36.78,36.82,36.75,36.75,16200.0,29.4013,29.4333,29.3773,29.3773,16200.0
2009-12-15 12:15:00,36.75,36.76,36.71,36.71,1700.0,29.3773,29.3853,29.3453,29.3453,1700.0
2009-12-15 12:20:00,36.71,36.74,36.7,36.7,1900.0,29.3453,29.3693,29.3373,29.3373,1900.0
2009-12-15 12:25:00,36.67,36.69,36.67,36.68,1300.0,29.3134,29.3293,29.3134,29.3213,1300.0
2009-12-15 12:30:00,36.69,36.7,36.68,36.68,1000.0,29.3293,29.3373,29.3213,29.3213,1000.0
2009-12-15 12:35:00,36.65,36.65,36.65,36.65,100.0,29.2974,29.2974,29.2974,29.2974,100.0
2009-12-15 12:40:00,36.64,36.64,36.62,36.63,1400.0,29.2894,29.2894,29.2734,29.2814,1400.0
2009-12-15 12:45:00,36.61,36.62,36.57,36.58,1000.0,29.2654,29.2734,29.2334,29.2414,1000.0
2009-12-15 12:50:00,36.61,36.63,36.61,36.63,1200.0,29.2654,29.2814,29.2654,29.2814,1200.0
2009-12-15 12:55:00,36.61,36.62,36.61,36.62,900.0,29.2654,29.2734,29.2654,29.2734,900.0
2009-12-15 13:00:00,36.61,36.62,36.56,36.61,2600.0,29.2654,29.2734,29.2254,29.2654,2600.0
2009-12-15 13:05:00,36.61,36.67,36.59,36.61,11800.0,29.2654,29.3134,29.2494,29.2654,11800.0
2009-12-15 13:10:00,36.61,36.61,36.61,36.61,100.0,29.2654,29.2654,29.2654,29.2654,100.0
2009-12-15 13:15:00,36.61,36.62,36.58,36.61,1500.0,29.2654,29.2734,29.2414,29.2654,1500.0
2009-12-15 13:20:00,36.6,36.6,36.56,36.56,700.0,29.2574,29.2574,29.2254,29.2254,700.0
2009-12-15 13:25:00,36.55,36.55,36.55,36.55,400.0,29.2174,29.2174,29.2174,29.2174,400.0
2009-12-15 13:30:00,36.58,36.58,36.56,36.56,1000.0,29.2414,29.2414,29.2254,29.2254,1000.0
2009-12-15 13:35:00,36.57,36.57,36.55,36.55,500.0,29.2334,29.2334,29.2174,29.2174,500.0
2009-12-15 13:40:00,36.55,36.58,36.55,36.58,900.0,29.2174,29.2414,29.2174,29.2414,900.0
2009-12-15 13:45:00,36.57,36.57,36.53,36.56,4300.0,29.2334,29.2334,29.2014,29.2254,4300.0
2009-12-15 13:50:00,36.56,36.56,36.54,36.55,4300.0,29.2254,29.2254,29.2094,29.2174,4300.0
2009-12-15 13:55:00,36.56,36.59,36.54,36.55,7900.0,29.2254,29.2494,29.2094,29.2174,7900.0
2009-12-15 14:00:00,36.55,36.55,36.52,36.55,4200.0,29.2174,29.2174,29.1934,29.2174,4200.0
2009-12-15 14:05:00,36.55,36.56,36.51,36.51,3000.0,29.2174,29.2254,29.1855,29.1855,3000.0
2009-12-15 14:10:00,36.52,36.53,36.51,36.53,1300.0,29.1934,29.2014,29.1855,29.2014,1300.0
2009-12-15 14:15:00,36.53,36.56,36.52,36.53,2600.0,29.2014,29.2254,29.1934,29.2014,2600.0
2009-12-15 14:20:00,36.53,36.54,36.52,36.53,1200.0,29.2014,29.2094,29.1934,29.2014,1200.0
2009-12-15 14:25:00,36.53,36.56,36.53,36.55,1000.0,29.2014,29.2254,29.2014,29.2174,1000.0
2009-12-15 14:30:00,36.56,36.56,36.53,36.53,1700.0,29.2254,29.2254,29.2014,29.2014,1700.0
2009-12-15 14:35:00,36.52,36.54,36.52,36.53,1300.0,29.1934,29.2094,29.1934,29.2014,1300.0
2009-12-15 14:40:00,36.53,36.53,36.5,36.5,1600.0,29.2014,29.2014,29.1775,29.1775,1600.0
2009-12-15 14:45:00,36.5,36.54,36.5,36.54,300.0,29.1775,29.2094,29.1775,29.2094,300.0
2009-12-15 14:50:00,36.52,36.53,36.48,36.5,1300.0,29.1934,29.2014,29.1615,29.1775,1300.0
2009-12-15 14:55:00,36.48,36.49,36.42,36.44,3800.0,29.1615,29.1695,29.1135,29.1295,3800.0
2009-12-15 15:00:00,36.47,36.51,36.46,36.51,2200.0,29.1535,29.1855,29.1455,29.1855,2200.0
2009-12-15 15:05:00,36.5,36.51,36.49,36.5,4400.0,29.1775,29.1855,29.1695,29.1775,4400.0
2009-12-15 15:10:00,36.49,36.51,36.49,36.49,1000.0,29.1695,29.1855,29.1695,29.1695,1000.0
2009-12-15 15:15:00,36.5,36.5,36.42,36.42,3000.0,29.1775,29.1775,29.1135,29.1135,3000.0
2009-12-15 15:20:00,36.44,36.44,36.33,36.36,6400.0,29.1295,29.1295,29.0416,29.0655,6400.0
2009-12-15 15:25:00,36.37,36.38,36.33,36.33,3100.0,29.0735,29.0815,29.0416,29.0416,3100.0
2009-12-15 15:30:00,36.33,36.35,36.27,36.3,11800.0,29.0416,29.0576,28.9936,29.0176,11800.0
2009-12-15 15:35:00,36.32,36.35,36.25,36.29,7300.0,29.0336,29.0576,28.9776,29.0096,7300.0
2009-12-15 15:40:00,36.32,36.33,36.27,36.31,14400.0,29.0336,29.0416,28.9936,29.0256,14400.0
2009-12-15 15:45:00,36.31,36.36,36.26,36.34,13500.0,29.0256,29.0655,28.9856,29.0496,13500.0
2009-12-15 15:50:00,36.34,36.43,36.32,36.43,20700.0,29.0496,29.1215,29.0336,29.1215,20700.0
2009-12-15 15:55:00,36.43,36.45,36.37,36.37,38300.0,29.1215,29.1375,29.0735,29.0735,38300.0
2009-12-16 09:30:00,36.55,36.74,36.55,36.71,4000.0,29.2174,29.3693,29.2174,29.3453,4000.0
2009-12-16 09:35:00,36.61,36.71,36.61,36.61,1000.0,29.2654,29.3453,29.2654,29.2654,1000.0
2009-12-16 09:40:00,36.67,36.81,36.66,36.81,700.0,29.3134,29.4253,29.3054,29.4253,700.0
2009-12-16 09:45:00,36.79,36.93,36.76,36.88,6200.0,29.4093,29.5212,29.3853,29.4812,6200.0
2009-12-16 09:50:00,36.92,36.95,36.89,36.92,3200.0,29.5132,29.5372,29.4892,29.5132,3200.0
2009-12-16 09:55:00,36.91,36.95,36.91,36.93,600.0,29.5052,29.5372,29.5052,29.5212,600.0
2009-12-16 10:00:00,36.93,36.93,36.75,36.75,14600.0,29.5212,29.5212,29.3773,29.3773,14600.0
2009-12-16 10:05:00,36.74,36.78,36.65,36.73,17800.0,29.3693,29.4013,29.2974,29.3613,17800.0
2009-12-16 10:10:00,36.73,36.74,36.54,36.54,27400.0,29.3613,29.3693,29.2094,29.2094,27400.0
2009-12-16 10:15:00,36.54,36.6,36.53,36.59,9100.0,29.2094,29.2574,29.2014,29.2494,9100.0
2009-12-16 10:20:00,36.62,36.66,36.53,36.66,14200.0,29.2734,29.3054,29.2014,29.3054,14200.0
2009-12-16 10:25:00,36.65,36.66,36.65,36.65,800.0,29.2974,29.3054,29.2974,29.2974,800.0
2009-12-16 10:30:00,36.66,36.79,36.66,36.75,5400.0,29.3054,29.4093,29.3054,29.3773,5400.0
2009-12-16 10:35:00,36.76,36.8,36.76,36.8,1200.0,29.3853,29.4173,29.3853,29.4173,1200.0
2009-12-16 10:40:00,36.82,36.83,36.78,36.83,1200.0,29.4333,29.4413,29.4013,29.4413,1200.0
2009-12-16 10:45:00,36.83,36.83,36.77,36.82,1700.0,29.4413,29.4413,29.3933,29.4333,1700.0
2009-12-16 10:50:00,36.79,36.82,36.79,36.82,4700.0,29.4093,29.4333,29.4093,29.4333,4700.0
2009-12-16 10:55:00,36.82,36.98,36.81,36.95,2800.0,29.4333,29.5612,29.4253,29.5372,2800.0
2009-12-16 11:00:00,36.95,36.97,36.86,36.96,10700.0,29.5372,29.5532,29.4652,29.5452,10700.0
2009-12-16 11:05:00,36.98,36.98,36.86,36.89,10800.0,29.5612,29.5612,29.4652,29.4892,10800.0
2009-12-16 11:10:00,36.88,36.9,36.8,36.8,6400.0,29.4812,29.4972,29.4173,29.4173,6400.0
2009-12-16 11:15:00,36.81,36.84,36.79,36.81,2700.0,29.4253,29.4492,29.4093,29.4253,2700.0
2009-12-16 11:20:00,36.83,36.84,36.82,36.84,900.0,29.4413,29.4492,29.4333,29.4492,900.0
2009-12-16 11:25:00,36.87,36.87,36.8,36.81,2700.0,29.4732,29.4732,29.4173,29.4253,2700.0
2009-12-16 11:30:00,36.8,36.82,36.79,36.82,800.0,29.4173,29.4333,29.4093,29.4333,800.0
2009-12-16 11:35:00,36.81,36.82,36.78,36.81,1300.0,29.4253,29.4333,29.4013,29.4253,1300.0
2009-12-16 11:40:00,36.86,36.89,36.83,36.83,5400.0,29.4652,29.4892,29.4413,29.4413,5400.0
2009-12-16 11:45:00,36.83,36.83,36.76,36.8,4800.0,29.4413,29.4413,29.3853,29.4173,4800.0
2009-12-16 11:50:00,36.78,36.8,36.78,36.78,700.0,29.4013,29.4173,29.4013,29.4013,700.0
2009-12-16 11:55:00,36.78,36.78,36.76,36.77,1800.0,29.4013,29.4013,29.3853,29.3933,1800.0
2009-12-16 12:00:00,36.77,36.79,36.73,36.74,1900.0,29.3933,29.4093,29.3613,29.3693,1900.0
2009-12-16 12:05:00,36.75,36.75,36.72,36.73,3800.0,29.3773,29.3773,29.3533,29.3613,3800.0
2009-12-16 12:10:00,36.72,36.73,36.7,36.72,3500.0,29.3533,29.3613,29.3373,29.3533,3500.0
2009-12-16 12:15:00,36.74,36.74,36.64,36.66,8500.0,29.3693,29.3693,29.2894,29.3054,8500.0
2009-12-16 12:20:00,36.68,36.69,36.58,36.58,8700.0,29.3213,29.3293,29.2414,29.2414,8700.0
2009-12-16 12:25:00,36.57,36.63,36.54,36.63,5900.0,29.2334,29.2814,29.2094,29.2814,5900.0
2009-12-16 12:30:00,36.65,36.67,36.62,36.62,4800.0,29.2974,29.3134,29.2734,29.2734,4800.0
2009-12-16 12:35:00,36.62,36.63,36.62,36.63,500.0,29.2734,29.2814,29.2734,29.2814,500.0
2009-12-16 12:40:00,36.63,36.63,36.61,36.62,2000.0,29.2814,29.2814,29.2654,29.2734,2000.0
2009-12-16 12:45:00,36.62,36.62,36.56,36.56,1900.0,29.2734,29.2734,29.2254,29.2254,1900.0
2009-12-16 12:50:00,36.59,36.62,36.58,36.58,2000.0,29.2494,29.2734,29.2414,29.2414,2000.0
2009-12-16 12:55:00,36.57,36.57,36.57,36.57,100.0,29.2334,29.2334,29.2334,29.2334,100.0
2009-12-16 13:00:00,36.58,36.61,36.58,36.6,3100.0,29.2414,29.2654,29.2414,29.2574,3100.0
2009-12-16 13:05:00,36.58,36.61,36.58,36.61,1300.0,29.2414,29.2654,29.2414,29.2654,1300.0
2009-12-16 13:10:00,36.61,36.62,36.54,36.54,5100.0,29.2654,29.2734,29.2094,29.2094,5100.0
2009-12-16 13:15:00,36.55,36.56,36.54,36.56,1600.0,29.2174,29.2254,29.2094,29.2254,1600.0
2009-12-16 13:20:00,36.56,36.56,36.54,36.55,5100.0,29.2254,29.2254,29.2094,29.2174,5100.0
2009-12-16 13:25:00,36.56,36.56,36.55,36.56,4300.0,29.2254,29.2254,29.2174,29.2254,4300.0
2009-12-16 13:30:00,36.56,36.57,36.55,36.55,2900.0,29.2254,29.2334,29.2174,29.2174,2900.0
2009-12-16 13:35:00,36.56,36.56,36.55,36.55,1600.0,29.2254,29.2254,29.2174,29.2174,1600.0
2009-12-16 13:40:00,36.56,36.57,36.5,36.51,17200.0,29.2254,29.2334,29.1775,29.1855,17200.0
2009-12-16 13:45:00,36.49,36.52,36.49,36.52,2800.0,29.1695,29.1934,29.1695,29.1934,2800.0
2009-12-16 13:50:00,36.53,36.54,36.53,36.53,1000.0,29.2014,29.2094,29.2014,29.2014,1000.0
2009-12-16 13:55:00,36.52,36.54,36.52,36.53,1000.0,29.1934,29.2094,29.1934,29.2014,1000.0
2009-12-16 14:00:00,36.53,36.56,36.53,36.55,1400.0,29.2014,29.2254,29.2014,29.2174,1400.0
2009-12-16 14:05:00,36.54,36.55,36.51,36.53,3000.0,29.2094,29.2174,29.1855,29.2014,3000.0
2009-12-16 14:10:00,36.52,36.55,36.52,36.54,1000.0,29.1934,29.2174,29.1934,29.2094,1000.0
2009-12-16 14:15:00,36.54,36.61,36.46,36.51,9300.0,29.2094,29.2654,29.1455,29.1855,9300.0
2009-12-16 14:20:00,36.53,36.53,36.43,36.48,3800.0,29.2014,29.2014,29.1215,29.1615,3800.0
2009-12-16 14:25:00,36.48,36.57,36.47,36.54,2100.0,29.1615,29.2334,29.1535,29.2094,2100.0
2009-12-16 14:30:00,36.53,36.54,36.48,36.49,3800.0,29.2014,29.2094,29.1615,29.1695,3800.0
2009-12-16 14:35:00,36.51,36.53,36.51,36.53,3400.0,29.1855,29.2014,29.1855,29.2014,3400.0
2009-12-16 14:40:00,36.54,36.54,36.45,36.5,10300.0,29.2094,29.2094,29.1375,29.1775,10300.0
2009-12-16 14:45:00,36.49,36.49,36.42,36.42,2900.0,29.1695,29.1695,29.1135,29.1135,2900.0
2009-12-16 14:50:00,36.39,36.44,36.38,36.44,2400.0,29.0895,29.1295,29.0815,29.1295,2400.0
2009-12-16 14:55:00,36.44,36.44,36.39,36.44,3800.0,29.1295,29.1295,29.0895,29.1295,3800.0
2009-12-16 15:00:00,36.41,36.43,36.34,36.39,6400.0,29.1055,29.1215,29.0496,29.0895,6400.0
2009-12-16 15:05:00,36.39,36.44,36.35,36.44,6800.0,29.0895,29.1295,29.0576,29.1295,6800.0
2009-12-16 15:10:00,36.45,36.47,36.38,36.38,3400.0,29.1375,29.1535,29.0815,29.0815,3400.0
2009-12-16 15:15:00,36.37,36.44,36.33,36.44,4000.0,29.0735,29.1295,29.0416,29.1295,4000.0
2009-12-16 15:20:00,36.46,36.46,36.31,36.37,9700.0,29.1455,29.1455,29.0256,29.0735,9700.0
2009-12-16 15:25:00,36.37,36.37,36.3,36.31,5300.0,29.0735,29.0735,29.0176,29.0256,5300.0
2009-12-16 15:30:00,36.3,36.35,36.3,36.34,4900.0,29.0176,29.0576,29.0176,29.0496,4900.0
2009-12-16 15:35:00,36.34,36.41,36.31,36.38,8800.0,29.0496,29.1055,29.0256,29.0815,8800.0
2009-12-16 15:40:00,36.39,36.39,36.31,36.38,8900.0,29.0895,29.0895,29.0256,29.0815,8900.0
2009-12-16 15:45:00,36.37,36.38,36.32,36.35,13000.0,29.0735,29.0815,29.0336,29.0576,13000.0
2009-12-16 15:50:00,36.34,36.36,36.3,36.34,14800.0,29.0496,29.0655,29.0176,29.0496,14800.0
2009-12-16 15:55:00,36.33,36.38,36.32,36.34,19000.0,29.0416,29.0815,29.0336,29.0496,19000.0
2009-12-17 09:30:00,35.89,35.96,35.75,35.77,11500.0,28.6898,28.7458,28.5779,28.5939,11500.0
2009-12-17 09:35:00,35.76,35.88,35.75,35.88,6600.0,28.5859,28.6818,28.5779,28.6818,6600.0
2009-12-17 09:40:00,35.9,35.97,35.89,35.95,4400.0,28.6978,28.7538,28.6898,28.7378,4400.0
2009-12-17 09:45:00,35.94,35.94,35.81,35.87,4500.0,28.7298,28.7298,28.6259,28.6738,4500.0
2009-12-17 09:50:00,35.87,35.87,35.79,35.8,15200.0,28.6738,28.6738,28.6099,28.6179,15200.0
2009-12-17 09:55:00,35.8,35.8,35.59,35.6,19600.0,28.6179,28.6179,28.45,28.458,19600.0
2009-12-17 10:00:00,35.6,35.72,35.6,35.67,5300.0,28.458,28.5539,28.458,28.514,5300.0
2009-12-17 10:05:00,35.66,35.71,35.61,35.71,8000.0,28.506,28.5459,28.466,28.5459,8000.0
2009-12-17 10:10:00,35.72,35.8,35.72,35.75,3800.0,28.5539,28.6179,28.5539,28.5779,3800.0
2009-12-17 10:15:00,35.79,35.79,35.76,35.79,3100.0,28.6099,28.6099,28.5859,28.6099,3100.0
2009-12-17 10:20:00,35.78,35.86,35.76,35.86,6400.0,28.6019,28.6659,28.5859,28.6659,6400.0
2009-12-17 10:25:00,35.86,35.88,35.8,35.81,6200.0,28.6659,28.6818,28.6179,28.6259,6200.0
2009-12-17 10:30:00,35.81,35.84,35.77,35.81,17900.0,28.6259,28.6499,28.5939,28.6259,17900.0
2009-12-17 10:35:00,35.79,35.81,35.77,35.81,1500.0,28.6099,28.6259,28.5939,28.6259,1500.0
2009-12-17 10:40:00,35.82,35.85,35.82,35.85,3200.0,28.6339,28.6579,28.6339,28.6579,3200.0
2009-12-17 10:45:00,35.87,35.97,35.85,35.97,2200.0,28.6738,28.7538,28.6579,28.7538,2200.0
2009-12-17 10:50:00,35.95,35.99,35.95,35.99,1500.0,28.7378,28.7698,28.7378,28.7698,1500.0
2009-12-17 10:55:00,35.99,36.0,35.96,35.98,10100.0,28.7698,28.7778,28.7458,28.7618,10100.0
2009-12-17 11:00:00,35.99,36.08,35.97,36.06,29800.0,28.7698,28.8417,28.7538,28.8257,29800.0
2009-12-17 11:05:00,36.02,36.11,36.01,36.1,16900.0,28.7938,28.8657,28.7858,28.8577,16900.0
2009-12-17 11:10:00,36.1,36.11,36.09,36.1,12500.0,28.8577,28.8657,28.8497,28.8577,12500.0
2009-12-17 11:15:00,36.11,36.13,36.08,36.08,5700.0,28.8657,28.8817,28.8417,28.8417,5700.0
2009-12-17 11:20:00,36.13,36.16,36.07,36.13,14400.0,28.8817,28.9057,28.8337,28.8817,14400.0
2009-12-17 11:25:00,36.13,36.16,36.1,36.11,7800.0,28.8817,28.9057,28.8577,28.8657,7800.0
2009-12-17 11:30:00,36.11,36.11,35.97,36.0,8900.0,28.8657,28.8657,28.7538,28.7778,8900.0
2009-12-17 11:35:00,36.0,36.02,36.0,36.01,1500.0,28.7778,28.7938,28.7778,28.7858,1500.0
2009-12-17 11:40:00,36.0,36.0,35.96,35.99,1300.0,28.7778,28.7778,28.7458,28.7698,1300.0
2009-12-17 11:45:00,35.98,35.98,35.9,35.9,1800.0,28.7618,28.7618,28.6978,28.6978,1800.0
2009-12-17 11:50:00,35.91,35.92,35.79,35.8,19300.0,28.7058,28.7138,28.6099,28.6179,19300.0
2009-12-17 11:55:00,35.83,35.87,35.78,35.81,5400.0,28.6419,28.6738,28.6019,28.6259,5400.0
2009-12-17 12:00:00,35.83,35.83,35.7,35.7,12000.0,28.6419,28.6419,28.538,28.538,12000.0
2009-12-17 12:05:00,35.71,35.74,35.71,35.72,3200.0,28.5459,28.5699,28.5459,28.5539,3200.0
2009-12-17 12:10:00,35.74,35.8,35.74,35.79,2700.0,28.5699,28.6179,28.5699,28.6099,2700.0
2009-12-17 12:15:00,35.78,35.8,35.78,35.78,1700.0,28.6019,28.6179,28.6019,28.6019,1700.0
2009-12-17 12:20:00,35.79,35.79,35.78,35.78,300.0,28.6099,28.6099,28.6019,28.6019,300.0
2009-12-17 12:25:00,35.76,35.8,35.76,35.8,7200.0,28.5859,28.6179,28.5859,28.6179,7200.0
2009-12-17 12:30:00,35.78,35.78,35.78,35.78,800.0,28.6019,28.6019,28.6019,28.6019,800.0
2009-12-17 12:35:00,35.79,35.79,35.69,35.71,7000.0,28.6099,28.6099,28.53,28.5459,7000.0
2009-12-17 12:40:00,35.7,35.72,35.57,35.57,7300.0,28.538,28.5539,28.434,28.434,7300.0
2009-12-17 12:45:00,35.57,35.58,35.49,35.53,6000.0,28.434,28.442,28.3701,28.4021,6000.0
2009-12-17 12:50:00,35.55,35.56,35.52,35.52,4700.0,28.418,28.426,28.3941,28.3941,4700.0
2009-12-17 12:55:00,35.51,35.53,35.44,35.45,7700.0,28.3861,28.4021,28.3301,28.3381,7700.0
2009-12-17 13:00:00,35.5,35.53,35.49,35.49,5500.0,28.3781,28.4021,28.3701,28.3701,5500.0
2009-12-17 13:05:00,35.48,35.49,35.43,35.44,5700.0,28.3621,28.3701,28.3221,28.3301,5700.0
2009-12-17 13:10:00,35.47,35.5,35.44,35.44,4000.0,28.3541,28.3781,28.3301,28.3301,4000.0
2009-12-17 13:15:00,35.47,35.48,35.46,35.48,1900.0,28.3541,28.3621,28.3461,28.3621,1900.0
2009-12-17 13:20:00,35.49,35.49,35.46,35.46,2100.0,28.3701,28.3701,28.3461,28.3461,2100.0
2009-12-17 13:25:00,35.48,35.52,35.48,35.5,3400.0,28.3621,28.3941,28.3621,28.3781,3400.0
2009-12-17 13:30:00,35.52,35.58,35.52,35.55,6100.0,28.3941,28.442,28.3941,28.418,6100.0
2009-12-17 13:35:00,35.55,35.56,35.48,35.51,39100.0,28.418,28.426,28.3621,28.3861,39100.0
2009-12-17 13:40:00,35.51,35.58,35.47,35.57,11600.0,28.3861,28.442,28.3541,28.434,11600.0
2009-12-17 13:45:00,35.53,35.58,35.46,35.53,27000.0,28.4021,28.442,28.3461,28.4021,27000.0
2009-12-17 13:50:00,35.54,35.59,35.54,35.57,2300.0,28.4101,28.45,28.4101,28.434,2300.0
2009-12-17 13:55:00,35.56,35.59,35.53,35.56,7500.0,28.426,28.45,28.4021,28.426,7500.0
2009-12-17 14:00:00,35.56,35.61,35.54,35.59,4600.0,28.426,28.466,28.4101,28.45,4600.0
2009-12-17 14:05:00,35.61,35.61,35.55,35.57,2600.0,28.466,28.466,28.418,28.434,2600.0
2009-12-17 14:10:00,35.57,35.61,35.55,35.56,2200.0,28.434,28.466,28.418,28.426,2200.0
2009-12-17 14:15:00,35.56,35.56,35.52,35.52,1700.0,28.426,28.426,28.3941,28.3941,1700.0
2009-12-17 14:20:00,35.52,35.56,35.52,35.52,4400.0,28.3941,28.426,28.3941,28.3941,4400.0
2009-12-17 14:25:00,35.53,35.54,35.5,35.52,5100.0,28.4021,28.4101,28.3781,28.3941,5100.0
2009-12-17 14:30:00,35.52,35.54,35.52,35.53,2400.0,28.3941,28.4101,28.3941,28.4021,2400.0
2009-12-17 14:35:00,35.53,35.62,35.53,35.62,4200.0,28.4021,28.474,28.4021,28.474,4200.0
2009-12-17 14:40:00,35.6,35.6,35.51,35.52,9000.0,28.458,28.458,28.3861,28.3941,9000.0
2009-12-17 14:45:00,35.53,35.53,35.44,35.44,13300.0,28.4021,28.4021,28.3301,28.3301,13300.0
2009-12-17 14:50:00,35.46,35.53,35.46,35.53,1700.0,28.3461,28.4021,28.3461,28.4021,1700.0
2009-12-17 14:55:00,35.54,35.59,35.54,35.59,1700.0,28.4101,28.45,28.4101,28.45,1700.0
2009-12-17 15:00:00,35.59,35.59,35.58,35.58,3200.0,28.45,28.45,28.442,28.442,3200.0
2009-12-17 15:05:00,35.59,35.64,35.59,35.63,3600.0,28.45,28.49,28.45,28.482,3600.0
2009-12-17 15:10:00,35.62,35.63,35.56,35.56,3400.0,28.474,28.482,28.426,28.426,3400.0
2009-12-17 15:15:00,35.56,35.62,35.56,35.62,4100.0,28.426,28.474,28.426,28.474,4100.0
2009-12-17 15:20:00,35.63,35.64,35.6,35.6,3800.0,28.482,28.49,28.458,28.458,3800.0
2009-12-17 15:25:00,35.6,35.61,35.59,35.59,1900.0,28.458,28.466,28.45,28.45,1900.0
2009-12-17 15:30:00,35.59,35.67,35.59,35.66,13600.0,28.45,28.514,28.45,28.506,13600.0
2009-12-17 15:35:00,35.66,35.67,35.64,35.66,3400.0,28.506,28.514,28.49,28.506,3400.0
2009-12-17 15:40:00,35.64,35.71,35.61,35.61,8000.0,28.49,28.5459,28.466,28.466,8000.0
2009-12-17 15:45:00,35.62,35.62,35.57,35.6,7200.0,28.474,28.474,28.434,28.458,7200.0
2009-12-17 15:50:00,35.61,35.62,35.56,35.56,8600.0,28.466,28.474,28.426,28.426,8600.0
2009-12-17 15:55:00,35.55,35.59,35.47,35.51,48100.0,28.418,28.45,28.3541,28.3861,48100.0
2009-12-18 09:30:00,35.61,35.92,35.61,35.66,109300.0,28.466,28.7138,28.466,28.506,109300.0
2009-12-18 09:35:00,35.76,35.8,35.57,35.59,6400.0,28.5859,28.6179,28.434,28.45,6400.0
2009-12-18 09:40:00,35.61,35.64,35.44,35.53,6800.0,28.466,28.49,28.3301,28.4021,6800.0
2009-12-18 09:45:00,35.62,35.72,35.62,35.71,3400.0,28.474,28.5539,28.474,28.5459,3400.0
2009-12-18 09:50:00,35.71,35.73,35.64,35.71,13800.0,28.5459,28.5619,28.49,28.5459,13800.0
2009-12-18 09:55:00,35.71,35.76,35.67,35.76,4600.0,28.5459,28.5859,28.514,28.5859,4600.0
2009-12-18 10:00:00,35.73,35.75,35.66,35.68,4400.0,28.5619,28.5779,28.506,28.522,4400.0
2009-12-18 10:05:00,35.69,35.72,35.65,35.69,5700.0,28.53,28.5539,28.498,28.53,5700.0
2009-12-18 10:10:00,35.69,35.7,35.68,35.68,1900.0,28.53,28.538,28.522,28.522,1900.0
2009-12-18 10:15:00,35.72,35.75,35.69,35.73,5500.0,28.5539,28.5779,28.53,28.5619,5500.0
2009-12-18 10:20:00,35.73,35.75,35.71,35.74,5700.0,28.5619,28.5779,28.5459,28.5699,5700.0
2009-12-18 10:25:00,35.74,35.78,35.72,35.78,7000.0,28.5699,28.6019,28.5539,28.6019,7000.0
2009-12-18 10:30:00,35.78,35.78,35.74,35.78,5300.0,28.6019,28.6019,28.5699,28.6019,5300.0
2009-12-18 10:35:00,35.8,35.82,35.75,35.79,4700.0,28.6179,28.6339,28.5779,28.6099,4700.0
2009-12-18 10:40:00,35.77,35.83,35.74,35.76,7300.0,28.5939,28.6419,28.5699,28.5859,7300.0
2009-12-18 10:45:00,35.78,35.8,35.73,35.73,9800.0,28.6019,28.6179,28.5619,28.5619,9800.0
2009-12-18 10:50:00,35.7,35.76,35.67,35.74,9200.0,28.538,28.5859,28.514,28.5699,9200.0
2009-12-18 10:55:00,35.76,35.78,35.73,35.77,4900.0,28.5859,28.6019,28.5619,28.5939,4900.0
2009-12-18 11:00:00,35.74,35.77,35.65,35.66,5100.0,28.5699,28.5939,28.498,28.506,5100.0
2009-12-18 11:05:00,35.65,35.69,35.57,35.58,8800.0,28.498,28.53,28.434,28.442,8800.0
2009-12-18 11:10:00,35.57,35.71,35.54,35.64,29600.0,28.434,28.5459,28.4101,28.49,29600.0
2009-12-18 11:15:00,35.65,35.7,35.48,35.55,38600.0,28.498,28.538,28.3621,28.418,38600.0
2009-12-18 11:20:00,35.55,35.55,35.47,35.51,4800.0,28.418,28.418,28.3541,28.3861,4800.0
2009-12-18 11:25:00,35.52,35.53,35.46,35.46,4800.0,28.3941,28.4021,28.3461,28.3461,4800.0
2009-12-18 11:30:00,35.46,35.47,35.42,35.45,3600.0,28.3461,28.3541,28.3141,28.3381,3600.0
2009-12-18 11:35:00,35.45,35.45,35.33,35.33,4100.0,28.3381,28.3381,28.2422,28.2422,4100.0
2009-12-18 11:40:00,35.36,35.36,35.2,35.27,8400.0,28.2662,28.2662,28.1383,28.1942,8400.0
2009-12-18 11:45:00,35.26,35.27,35.14,35.18,8600.0,28.1862,28.1942,28.0903,28.1223,8600.0
2009-12-18 11:50:00,35.18,35.24,35.18,35.22,3300.0,28.1223,28.1702,28.1223,28.1542,3300.0
2009-12-18 11:55:00,35.22,35.22,35.19,35.22,1800.0,28.1542,28.1542,28.1303,28.1542,1800.0
2009-12-18 12:00:00,35.21,35.23,35.2,35.2,3900.0,28.1463,28.1622,28.1383,28.1383,3900.0
2009-12-18 12:05:00,35.19,35.28,35.18,35.27,5100.0,28.1303,28.2022,28.1223,28.1942,5100.0
2009-12-18 12:10:00,35.25,35.26,35.25,35.25,2100.0,28.1782,28.1862,28.1782,28.1782,2100.0
2009-12-18 12:15:00,35.26,35.34,35.26,35.34,3400.0,28.1862,28.2502,28.1862,28.2502,3400.0
2009-12-18 12:20:00,35.32,35.36,35.29,35.32,3900.0,28.2342,28.2662,28.2102,28.2342,3900.0
2009-12-18 12:25:00,35.3,35.33,35.3,35.3,2100.0,28.2182,28.2422,28.2182,28.2182,2100.0
2009-12-18 12:30:00,35.28,35.31,35.28,35.3,2100.0,28.2022,28.2262,28.2022,28.2182,2100.0
2009-12-18 12:35:00,35.3,35.43,35.3,35.43,4200.0,28.2182,28.3221,28.2182,28.3221,4200.0
2009-12-18 12:40:00,35.39,35.43,35.33,35.37,19000.0,28.2901,28.3221,28.2422,28.2742,19000.0
2009-12-18 12:45:00,35.36,35.42,35.32,35.36,12100.0,28.2662,28.3141,28.2342,28.2662,12100.0
2009-12-18 12:50:00,35.43,35.45,35.39,35.43,3600.0,28.3221,28.3381,28.2901,28.3221,3600.0
2009-12-18 12:55:00,35.42,35.46,35.42,35.44,2000.0,28.3141,28.3461,28.3141,28.3301,2000.0
2009-12-18 13:00:00,35.46,35.46,35.38,35.44,8500.0,28.3461,28.3461,28.2822,28.3301,8500.0
2009-12-18 13:05:00,35.43,35.44,35.43,35.43,1400.0,28.3221,28.3301,28.3221,28.3221,1400.0
2009-12-18 13:10:00,35.45,35.48,35.41,35.42,8100.0,28.3381,28.3621,28.3061,28.3141,8100.0
2009-12-18 13:15:00,35.44,35.47,35.43,35.46,4200.0,28.3301,28.3541,28.3221,28.3461,4200.0
2009-12-18 13:20:00,35.46,35.51,35.41,35.5,8800.0,28.3461,28.3861,28.3061,28.3781,8800.0
2009-12-18 13:25:00,35.5,35.56,35.49,35.56,9300.0,28.3781,28.426,28.3701,28.426,9300.0
2009-12-18 13:30:00,35.54,35.55,35.49,35.49,5100.0,28.4101,28.418,28.3701,28.3701,5100.0
2009-12-18 13:35:00,35.49,35.5,35.45,35.46,3200.0,28.3701,28.3781,28.3381,28.3461,3200.0
2009-12-18 13:40:00,35.45,35.45,35.41,35.41,2800.0,28.3381,28.3381,28.3061,28.3061,2800.0
2009-12-18 13:45:00,35.41,35.43,35.41,35.43,1400.0,28.3061,28.3221,28.3061,28.3221,1400.0
2009-12-18 13:50:00,35.44,35.44,35.38,35.39,2400.0,28.3301,28.3301,28.2822,28.2901,2400.0
2009-12-18 13:55:00,35.38,35.4,35.36,35.4,4700.0,28.2822,28.2981,28.2662,28.2981,4700.0
2009-12-18 14:00:00,35.41,35.44,35.37,35.43,4800.0,28.3061,28.3301,28.2742,28.3221,4800.0
2009-12-18 14:05:00,35.43,35.46,35.4,35.42,28100.0,28.3221,28.3461,28.2981,28.3141,28100.0
2009-12-18 14:10:00,35.42,35.44,35.35,35.42,20100.0,28.3141,28.3301,28.2582,28.3141,20100.0
2009-12-18 14:15:00,35.42,35.44,35.42,35.43,1700.0,28.3141,28.3301,28.3141,28.3221,1700.0
2009-12-18 14:20:00,35.43,35.45,35.41,35.42,1700.0,28.3221,28.3381,28.3061,28.3141,1700.0
2009-12-18 14:25:00,35.43,35.43,35.36,35.43,5800.0,28.3221,28.3221,28.2662,28.3221,5800.0
2009-12-18 14:30:00,35.4,35.46,35.4,35.4,31200.0,28.2981,28.3461,28.2981,28.2981,31200.0
2009-12-18 14:35:00,35.4,35.46,35.4,35.46,1900.0,28.2981,28.3461,28.2981,28.3461,1900.0
2009-12-18 14:40:00,35.47,35.51,35.47,35.51,1600.0,28.3541,28.3861,28.3541,28.3861,1600.0
2009-12-18 14:45:00,35.5,35.52,35.46,35.47,2100.0,28.3781,28.3941,28.3461,28.3541,2100.0
2009-12-18 14:50:00,35.47,35.5,35.47,35.47,1600.0,28.3541,28.3781,28.3541,28.3541,1600.0
2009-12-18 14:55:00,35.49,35.53,35.49,35.51,3000.0,28.3701,28.4021,28.3701,28.3861,3000.0
2009-12-18 15:00:00,35.52,35.53,35.49,35.5,2400.0,28.3941,28.4021,28.3701,28.3781,2400.0
2009-12-18 15:05:00,35.51,35.56,35.51,35.55,8700.0,28.3861,28.426,28.3861,28.418,8700.0
2009-12-18 15:10:00,35.54,35.57,35.52,35.56,8100.0,28.4101,28.434,28.3941,28.426,8100.0
2009-12-18 15:15:00,35.55,35.59,35.52,35.57,5700.0,28.418,28.45,28.3941,28.434,5700.0
2009-12-18 15:20:00,35.6,35.6,35.53,35.53,5100.0,28.458,28.458,28.4021,28.4021,5100.0
2009-12-18 15:25:00,35.54,35.55,35.53,35.54,7800.0,28.4101,28.418,28.4021,28.4101,7800.0
2009-12-18 15:30:00,35.54,35.58,35.53,35.58,19500.0,28.4101,28.442,28.4021,28.442,19500.0
2009-12-18 15:35:00,35.55,35.59,35.54,35.54,4800.0,28.418,28.45,28.4101,28.4101,4800.0
2009-12-18 15:40:00,35.55,35.63,35.54,35.63,5600.0,28.418,28.482,28.4101,28.482,5600.0
2009-12-18 15:45:00,35.63,35.63,35.54,35.54,10900.0,28.482,28.482,28.4101,28.4101,10900.0
2009-12-18 15:50:00,35.55,35.59,35.54,35.59,23600.0,28.418,28.45,28.4101,28.45,23600.0
2009-12-18 15:55:00,35.59,35.64,35.54,35.64,20200.0,28.45,28.49,28.4101,28.49,20200.0
2009-12-21 09:30:00,36.04,36.24,35.98,36.19,11000.0,28.8097,28.9696,28.7618,28.9297,11000.0
2009-12-21 09:35:00,36.19,36.56,36.16,36.53,12500.0,28.9297,29.2254,28.9057,29.2014,12500.0
2009-12-21 09:40:00,36.51,36.51,36.41,36.48,5400.0,29.1855,29.1855,29.1055,29.1615,5400.0
2009-12-21 09:45:00,36.49,36.5,36.3,36.31,6900.0,29.1695,29.1775,29.0176,29.0256,6900.0
2009-12-21 09:50:00,36.31,36.32,36.18,36.19,3400.0,29.0256,29.0336,28.9217,28.9297,3400.0
2009-12-21 09:55:00,36.19,36.21,36.14,36.16,4600.0,28.9297,28.9456,28.8897,28.9057,4600.0
2009-12-21 10:00:00,36.15,36.17,36.09,36.14,12900.0,28.8977,28.9137,28.8497,28.8897,12900.0
2009-12-21 10:05:00,36.11,36.12,36.01,36.02,10300.0,28.8657,28.8737,28.7858,28.7938,10300.0
2009-12-21 10:10:00,36.02,36.07,35.97,36.01,9200.0,28.7938,28.8337,28.7538,28.7858,9200.0
2009-12-21 10:15:00,36.01,36.06,36.01,36.04,2000.0,28.7858,28.8257,28.7858,28.8097,2000.0
2009-12-21 10:20:00,36.05,36.1,36.03,36.05,3000.0,28.8177,28.8577,28.8017,28.8177,3000.0
2009-12-21 10:25:00,36.05,36.05,35.93,35.98,2500.0,28.8177,28.8177,28.7218,28.7618,2500.0
2009-12-21 10:30:00,36.02,36.06,35.98,35.99,4600.0,28.7938,28.8257,28.7618,28.7698,4600.0
2009-12-21 10:35:00,35.98,35.98,35.94,35.95,5100.0,28.7618,28.7618,28.7298,28.7378,5100.0
2009-12-21 10:40:00,35.95,35.97,35.92,35.95,18600.0,28.7378,28.7538,28.7138,28.7378,18600.0
2009-12-21 10:45:00,35.95,35.98,35.93,35.95,9300.0,28.7378,28.7618,28.7218,28.7378,9300.0
2009-12-21 10:50:00,35.97,36.04,35.94,36.01,13000.0,28.7538,28.8097,28.7298,28.7858,13000.0
2009-12-21 10:55:00,36.02,36.02,35.99,35.99,1500.0,28.7938,28.7938,28.7698,28.7698,1500.0
2009-12-21 11:00:00,36.0,36.0,35.95,36.0,2500.0,28.7778,28.7778,28.7378,28.7778,2500.0
2009-12-21 11:05:00,36.02,36.06,36.01,36.01,1700.0,28.7938,28.8257,28.7858,28.7858,1700.0
2009-12-21 11:10:00,35.99,36.02,35.99,36.02,2400.0,28.7698,28.7938,28.7698,28.7938,2400.0
2009-12-21 11:15:00,36.0,36.0,36.0,36.0,100.0,28.7778,28.7778,28.7778,28.7778,100.0
2009-12-21 11:20:00,36.0,36.03,35.98,35.98,4600.0,28.7778,28.8017,28.7618,28.7618,4600.0
2009-12-21 11:25:00,35.98,35.98,35.95,35.95,600.0,28.7618,28.7618,28.7378,28.7378,600.0
2009-12-21 11:30:00,35.96,35.97,35.92,35.93,19600.0,28.7458,28.7538,28.7138,28.7218,19600.0
2009-12-21 11:35:00,35.94,35.97,35.94,35.95,19000.0,28.7298,28.7538,28.7298,28.7378,19000.0
2009-12-21 11:40:00,35.97,35.99,35.93,35.93,8400.0,28.7538,28.7698,28.7218,28.7218,8400.0
2009-12-21 11:45:00,35.92,35.93,35.89,35.89,2300.0,28.7138,28.7218,28.6898,28.6898,2300.0
2009-12-21 11:50:00,35.88,35.9,35.82,35.82,5200.0,28.6818,28.6978,28.6339,28.6339,5200.0
2009-12-21 11:55:00,35.8,35.81,35.8,35.81,2000.0,28.6179,28.6259,28.6179,28.6259,2000.0
2009-12-21 12:00:00,35.82,35.83,35.76,35.83,9400.0,28.6339,28.6419,28.5859,28.6419,9400.0
2009-12-21 12:05:00,35.83,35.93,35.82,35.85,18100.0,28.6419,28.7218,28.6339,28.6579,18100.0
2009-12-21 12:10:00,35.82,35.83,35.81,35.82,2500.0,28.6339,28.6419,28.6259,28.6339,2500.0
2009-12-21 12:15:00,35.83,35.88,35.83,35.88,3700.0,28.6419,28.6818,28.6419,28.6818,3700.0
2009-12-21 12:20:00,35.89,35.89,35.85,35.85,2100.0,28.6898,28.6898,28.6579,28.6579,2100.0
2009-12-21 12:25:00,35.82,35.85,35.82,35.82,2700.0,28.6339,28.6579,28.6339,28.6339,2700.0
2009-12-21 12:30:00,35.8,35.82,35.72,35.75,4500.0,28.6179,28.6339,28.5539,28.5779,4500.0
2009-12-21 12:35:00,35.76,35.78,35.75,35.75,2700.0,28.5859,28.6019,28.5779,28.5779,2700.0
2009-12-21 12:40:00,35.76,35.78,35.74,35.74,1700.0,28.5859,28.6019,28.5699,28.5699,1700.0
2009-12-21 12:45:00,35.75,35.75,35.69,35.7,3000.0,28.5779,28.5779,28.53,28.538,3000.0
2009-12-21 12:50:00,35.73,35.74,35.72,35.74,1400.0,28.5619,28.5699,28.5539,28.5699,1400.0
2009-12-21 12:55:00,35.76,35.83,35.76,35.83,2100.0,28.5859,28.6419,28.5859,28.6419,2100.0
2009-12-21 13:00:00,35.84,35.84,35.83,35.84,700.0,28.6499,28.6499,28.6419,28.6499,700.0
2009-12-21 13:05:00,35.83,35.83,35.79,35.79,700.0,28.6419,28.6419,28.6099,28.6099,700.0
2009-12-21 13:10:00,35.81,35.82,35.77,35.77,1000.0,28.6259,28.6339,28.5939,28.5939,1000.0
2009-12-21 13:15:00,35.74,35.78,35.72,35.78,4400.0,28.5699,28.6019,28.5539,28.6019,4400.0
2009-12-21 13:20:00,35.78,35.79,35.77,35.78,3400.0,28.6019,28.6099,28.5939,28.6019,3400.0
2009-12-21 13:25:00,35.82,35.83,35.81,35.81,400.0,28.6339,28.6419,28.6259,28.6259,400.0
2009-12-21 13:30:00,35.81,35.84,35.78,35.8,6900.0,28.6259,28.6499,28.6019,28.6179,6900.0
2009-12-21 13:35:00,35.81,35.83,35.81,35.83,500.0,28.6259,28.6419,28.6259,28.6419,500.0
2009-12-21 13:40:00,35.84,35.84,35.81,35.82,4700.0,28.6499,28.6499,28.6259,28.6339,4700.0
2009-12-21 13:45:00,35.83,35.83,35.79,35.79,4700.0,28.6419,28.6419,28.6099,28.6099,4700.0
2009-12-21 13:50:00,35.8,35.82,35.78,35.81,2500.0,28.6179,28.6339,28.6019,28.6259,2500.0
2009-12-21 13:55:00,35.82,35.84,35.8,35.82,9100.0,28.6339,28.6499,28.6179,28.6339,9100.0
2009-12-21 14:00:00,35.81,35.82,35.8,35.81,2800.0,28.6259,28.6339,28.6179,28.6259,2800.0
2009-12-21 14:05:00,35.81,35.85,35.81,35.84,2600.0,28.6259,28.6579,28.6259,28.6499,2600.0
2009-12-21 14:10:00,35.87,35.89,35.86,35.86,700.0,28.6738,28.6898,28.6659,28.6659,700.0
2009-12-21 14:15:00,35.91,35.92,35.9,35.91,1800.0,28.7058,28.7138,28.6978,28.7058,1800.0
2009-12-21 14:20:00,35.88,35.9,35.87,35.9,10300.0,28.6818,28.6978,28.6738,28.6978,10300.0
2009-12-21 14:25:00,35.89,35.89,35.86,35.86,1700.0,28.6898,28.6898,28.6659,28.6659,1700.0
2009-12-21 14:30:00,35.87,35.87,35.84,35.85,4500.0,28.6738,28.6738,28.6499,28.6579,4500.0
2009-12-21 14:35:00,35.85,35.88,35.85,35.86,9800.0,28.6579,28.6818,28.6579,28.6659,9800.0
2009-12-21 14:40:00,35.85,35.89,35.85,35.89,1900.0,28.6579,28.6898,28.6579,28.6898,1900.0
2009-12-21 14:45:00,35.89,35.89,35.84,35.86,4600.0,28.6898,28.6898,28.6499,28.6659,4600.0
2009-12-21 14:50:00,35.88,35.88,35.87,35.87,2600.0,28.6818,28.6818,28.6738,28.6738,2600.0
2009-12-21 14:55:00,35.85,35.88,35.84,35.87,5400.0,28.6579,28.6818,28.6499,28.6738,5400.0
2009-12-21 15:00:00,35.87,35.88,35.8,35.81,11400.0,28.6738,28.6818,28.6179,28.6259,11400.0
2009-12-21 15:05:00,35.81,35.82,35.79,35.82,7500.0,28.6259,28.6339,28.6099,28.6339,7500.0
2009-12-21 15:10:00,35.82,35.82,35.75,35.76,7200.0,28.6339,28.6339,28.5779,28.5859,7200.0
2009-12-21 15:15:00,35.77,35.78,35.66,35.71,22600.0,28.5939,28.6019,28.506,28.5459,22600.0
2009-12-21 15:20:00,35.69,35.76,35.68,35.72,16300.0,28.53,28.5859,28.522,28.5539,16300.0
2009-12-21 15:25:00,35.74,35.75,35.73,35.75,2800.0,28.5699,28.5779,28.5619,28.5779,2800.0
2009-12-21 15:30:00,35.75,35.75,35.7,35.74,8800.0,28.5779,28.5779,28.538,28.5699,8800.0
2009-12-21 15:35:00,35.75,35.79,35.69,35.71,13300.0,28.5779,28.6099,28.53,28.5459,13300.0
2009-12-21 15:40:00,35.71,35.73,35.61,35.62,14100.0,28.5459,28.5619,28.466,28.474,14100.0
2009-12-21 15:45:00,35.62,35.67,35.61,35.65,27700.0,28.474,28.514,28.466,28.498,27700.0
2009-12-21 15:50:00,35.66,35.79,35.64,35.78,19600.0,28.506,28.6099,28.49,28.6019,19600.0
2009-12-21 15:55:00,35.76,35.84,35.75,35.81,34300.0,28.5859,28.6499,28.5779,28.6259,34300.0
2009-12-22 09:30:00,35.95,35.95,35.79,35.79,3500.0,28.7378,28.7378,28.6099,28.6099,3500.0
2009-12-22 09:35:00,35.89,36.2,35.89,36.18,900.0,28.6898,28.9376,28.6898,28.9217,900.0
2009-12-22 09:40:00,36.15,36.18,36.11,36.11,5100.0,28.8977,28.9217,28.8657,28.8657,5100.0
2009-12-22 09:45:00,36.11,36.11,35.97,36.05,2200.0,28.8657,28.8657,28.7538,28.8177,2200.0
2009-12-22 09:50:00,36.04,36.06,35.94,35.94,3000.0,28.8097,28.8257,28.7298,28.7298,3000.0
2009-12-22 09:55:00,35.96,36.0,35.83,35.83,7700.0,28.7458,28.7778,28.6419,28.6419,7700.0
2009-12-22 10:00:00,35.86,35.93,35.72,35.72,15600.0,28.6659,28.7218,28.5539,28.5539,15600.0
2009-12-22 10:05:00,35.73,35.84,35.72,35.75,20300.0,28.5619,28.6499,28.5539,28.5779,20300.0
2009-12-22 10:10:00,35.77,35.85,35.76,35.83,6000.0,28.5939,28.6579,28.5859,28.6419,6000.0
2009-12-22 10:15:00,35.88,35.93,35.88,35.9,3000.0,28.6818,28.7218,28.6818,28.6978,3000.0
2009-12-22 10:20:00,35.93,36.09,35.93,36.09,1700.0,28.7218,28.8497,28.7218,28.8497,1700.0
2009-12-22 10:25:00,36.06,36.1,36.06,36.06,2100.0,28.8257,28.8577,28.8257,28.8257,2100.0
2009-12-22 10:30:00,36.05,36.06,35.93,35.93,2200.0,28.8177,28.8257,28.7218,28.7218,2200.0
2009-12-22 10:35:00,35.94,35.99,35.94,35.99,2500.0,28.7298,28.7698,28.7298,28.7698,2500.0
2009-12-22 10:40:00,35.96,35.96,35.82,35.84,17500.0,28.7458,28.7458,28.6339,28.6499,17500.0
2009-12-22 10:45:00,35.87,35.91,35.85,35.9,54800.0,28.6738,28.7058,28.6579,28.6978,54800.0
2009-12-22 10:50:00,35.9,35.92,35.9,35.92,4000.0,28.6978,28.7138,28.6978,28.7138,4000.0
2009-12-22 10:55:00,35.91,35.92,35.9,35.92,1900.0,28.7058,28.7138,28.6978,28.7138,1900.0
2009-12-22 11:00:00,35.9,35.93,35.9,35.9,13400.0,28.6978,28.7218,28.6978,28.6978,13400.0
2009-12-22 11:05:00,35.9,35.93,35.9,35.9,5100.0,28.6978,28.7218,28.6978,28.6978,5100.0
2009-12-22 11:10:00,35.9,35.92,35.9,35.92,1900.0,28.6978,28.7138,28.6978,28.7138,1900.0
2009-12-22 11:15:00,35.92,35.93,35.9,35.91,2300.0,28.7138,28.7218,28.6978,28.7058,2300.0
2009-12-22 11:20:00,35.91,35.93,35.9,35.9,5700.0,28.7058,28.7218,28.6978,28.6978,5700.0
2009-12-22 11:25:00,35.9,35.93,35.9,35.91,12600.0,28.6978,28.7218,28.6978,28.7058,12600.0
2009-12-22 11:30:00,35.9,35.91,35.85,35.86,7800.0,28.6978,28.7058,28.6579,28.6659,7800.0
2009-12-22 11:35:00,35.86,35.87,35.85,35.85,5100.0,28.6659,28.6738,28.6579,28.6579,5100.0
2009-12-22 11:40:00,35.85,35.87,35.85,35.86,5900.0,28.6579,28.6738,28.6579,28.6659,5900.0
2009-12-22 11:45:00,35.85,35.93,35.82,35.83,28200.0,28.6579,28.7218,28.6339,28.6419,28200.0
2009-12-22 11:50:00,35.84,35.87,35.81,35.87,21500.0,28.6499,28.6738,28.6259,28.6738,21500.0
2009-12-22 11:55:00,35.87,35.9,35.86,35.89,2100.0,28.6738,28.6978,28.6659,28.6898,2100.0
2009-12-22 12:00:00,35.88,35.93,35.88,35.93,1900.0,28.6818,28.7218,28.6818,28.7218,1900.0
2009-12-22 12:05:00,35.94,35.97,35.92,35.97,2800.0,28.7298,28.7538,28.7138,28.7538,2800.0
2009-12-22 12:10:00,35.97,35.98,35.97,35.98,300.0,28.7538,28.7618,28.7538,28.7618,300.0
2009-12-22 12:15:00,36.0,36.02,35.99,36.02,3200.0,28.7778,28.7938,28.7698,28.7938,3200.0
2009-12-22 12:20:00,36.03,36.03,35.99,35.99,3700.0,28.8017,28.8017,28.7698,28.7698,3700.0
2009-12-22 12:25:00,36.0,36.01,36.0,36.0,1000.0,28.7778,28.7858,28.7778,28.7778,1000.0
2009-12-22 12:30:00,36.01,36.02,35.99,36.02,2200.0,28.7858,28.7938,28.7698,28.7938,2200.0
2009-12-22 12:35:00,36.03,36.03,36.02,36.02,1100.0,28.8017,28.8017,28.7938,28.7938,1100.0
2009-12-22 12:40:00,36.02,36.03,35.96,35.96,2400.0,28.7938,28.8017,28.7458,28.7458,2400.0
2009-12-22 12:45:00,35.97,35.99,35.94,35.99,3000.0,28.7538,28.7698,28.7298,28.7698,3000.0
2009-12-22 12:50:00,36.01,36.01,36.01,36.01,600.0,28.7858,28.7858,28.7858,28.7858,600.0
2009-12-22 12:55:00,36.01,36.02,35.96,36.01,4200.0,28.7858,28.7938,28.7458,28.7858,4200.0
2009-12-22 13:00:00,35.99,35.99,35.96,35.97,1700.0,28.7698,28.7698,28.7458,28.7538,1700.0
2009-12-22 13:05:00,35.99,36.02,35.99,36.0,1300.0,28.7698,28.7938,28.7698,28.7778,1300.0
2009-12-22 13:10:00,36.03,36.06,36.03,36.06,900.0,28.8017,28.8257,28.8017,28.8257,900.0
2009-12-22 13:15:00,36.03,36.03,36.03,36.03,100.0,28.8017,28.8017,28.8017,28.8017,100.0
2009-12-22 13:20:00,36.04,36.04,36.02,36.03,1300.0,28.8097,28.8097,28.7938,28.8017,1300.0
2009-12-22 13:25:00,36.04,36.05,36.04,36.05,600.0,28.8097,28.8177,28.8097,28.8177,600.0
2009-12-22 13:30:00,36.03,36.04,36.01,36.01,1900.0,28.8017,28.8097,28.7858,28.7858,1900.0
2009-12-22 13:35:00,36.03,36.07,36.0,36.06,5900.0,28.8017,28.8337,28.7778,28.8257,5900.0
2009-12-22 13:40:00,36.08,36.08,36.05,36.06,800.0,28.8417,28.8417,28.8177,28.8257,800.0
2009-12-22 13:45:00,36.06,36.06,35.97,35.97,4300.0,28.8257,28.8257,28.7538,28.7538,4300.0
2009-12-22 13:50:00,35.97,35.97,35.92,35.94,4600.0,28.7538,28.7538,28.7138,28.7298,4600.0
2009-12-22 13:55:00,35.97,35.97,35.92,35.92,400.0,28.7538,28.7538,28.7138,28.7138,400.0
2009-12-22 14:00:00,35.96,35.96,35.88,35.89,8300.0,28.7458,28.7458,28.6818,28.6898,8300.0
2009-12-22 14:05:00,35.92,35.94,35.92,35.92,3200.0,28.7138,28.7298,28.7138,28.7138,3200.0
2009-12-22 14:10:00,35.91,35.91,35.9,35.9,1000.0,28.7058,28.7058,28.6978,28.6978,1000.0
2009-12-22 14:15:00,35.91,35.96,35.91,35.93,4400.0,28.7058,28.7458,28.7058,28.7218,4400.0
2009-12-22 14:20:00,35.92,35.92,35.9,35.92,2800.0,28.7138,28.7138,28.6978,28.7138,2800.0
2009-12-22 14:25:00,35.91,35.92,35.9,35.9,3600.0,28.7058,28.7138,28.6978,28.6978,3600.0
2009-12-22 14:30:00,35.93,35.94,35.92,35.94,900.0,28.7218,28.7298,28.7138,28.7298,900.0
2009-12-22 14:35:00,35.95,35.95,35.93,35.93,2900.0,28.7378,28.7378,28.7218,28.7218,2900.0
2009-12-22 14:40:00,35.93,35.95,35.92,35.95,2800.0,28.7218,28.7378,28.7138,28.7378,2800.0
2009-12-22 14:45:00,35.94,35.95,35.9,35.9,4600.0,28.7298,28.7378,28.6978,28.6978,4600.0
2009-12-22 14:50:00,35.91,35.94,35.9,35.92,2500.0,28.7058,28.7298,28.6978,28.7138,2500.0
2009-12-22 14:55:00,35.91,35.94,35.91,35.93,1500.0,28.7058,28.7298,28.7058,28.7218,1500.0
2009-12-22 15:00:00,35.93,35.94,35.93,35.93,3100.0,28.7218,28.7298,28.7218,28.7218,3100.0
2009-12-22 15:05:00,35.94,35.94,35.9,35.92,4100.0,28.7298,28.7298,28.6978,28.7138,4100.0
2009-12-22 15:10:00,35.91,35.91,35.9,35.91,10300.0,28.7058,28.7058,28.6978,28.7058,10300.0
2009-12-22 15:15:00,35.9,35.93,35.9,35.9,8500.0,28.6978,28.7218,28.6978,28.6978,8500.0
2009-12-22 15:20:00,35.9,35.93,35.9,35.93,4900.0,28.6978,28.7218,28.6978,28.7218,4900.0
2009-12-22 15:25:00,35.94,35.95,35.93,35.95,2300.0,28.7298,28.7378,28.7218,28.7378,2300.0
2009-12-22 15:30:00,35.96,35.97,35.94,35.97,1700.0,28.7458,28.7538,28.7298,28.7538,1700.0
2009-12-22 15:35:00,35.96,35.98,35.95,35.96,15700.0,28.7458,28.7618,28.7378,28.7458,15700.0
2009-12-22 15:40:00,36.0,36.01,35.96,36.01,19600.0,28.7778,28.7858,28.7458,28.7858,19600.0
2009-12-22 15:45:00,36.0,36.05,36.0,36.01,23000.0,28.7778,28.8177,28.7778,28.7858,23000.0
2009-12-22 15:50:00,36.0,36.01,35.86,35.87,31000.0,28.7778,28.7858,28.6659,28.6738,31000.0
2009-12-22 15:55:00,35.86,35.94,35.81,35.94,62000.0,28.6659,28.7298,28.6259,28.7298,62000.0
2009-12-23 09:30:00,36.08,36.08,35.88,35.91,5900.0,28.8417,28.8417,28.6818,28.7058,5900.0
2009-12-23 09:35:00,35.98,36.11,35.98,36.09,3100.0,28.7618,28.8657,28.7618,28.8497,3100.0
2009-12-23 09:40:00,36.02,36.02,35.95,35.96,900.0,28.7938,28.7938,28.7378,28.7458,900.0
2009-12-23 09:45:00,35.96,35.96,35.96,35.96,100.0,28.7458,28.7458,28.7458,28.7458,100.0
2009-12-23 09:50:00,35.93,35.93,35.88,35.88,1100.0,28.7218,28.7218,28.6818,28.6818,1100.0
2009-12-23 09:55:00,35.85,35.91,35.85,35.85,4600.0,28.6579,28.7058,28.6579,28.6579,4600.0
2009-12-23 10:00:00,35.82,35.82,35.68,35.78,9500.0,28.6339,28.6339,28.522,28.6019,9500.0
2009-12-23 10:05:00,35.79,35.79,35.7,35.7,4400.0,28.6099,28.6099,28.538,28.538,4400.0
2009-12-23 10:10:00,35.71,35.87,35.71,35.85,4300.0,28.5459,28.6738,28.5459,28.6579,4300.0
2009-12-23 10:15:00,35.86,35.9,35.81,35.81,2300.0,28.6659,28.6978,28.6259,28.6259,2300.0
2009-12-23 10:20:00,35.86,35.86,35.8,35.8,2800.0,28.6659,28.6659,28.6179,28.6179,2800.0
2009-12-23 10:25:00,35.8,35.8,35.74,35.76,2500.0,28.6179,28.6179,28.5699,28.5859,2500.0
2009-12-23 10:30:00,35.79,35.88,35.79,35.86,2300.0,28.6099,28.6818,28.6099,28.6659,2300.0
2009-12-23 10:35:00,35.88,35.9,35.86,35.88,800.0,28.6818,28.6978,28.6659,28.6818,800.0
2009-12-23 10:40:00,35.9,35.96,35.9,35.96,2100.0,28.6978,28.7458,28.6978,28.7458,2100.0
2009-12-23 10:45:00,35.96,36.01,35.96,35.99,4200.0,28.7458,28.7858,28.7458,28.7698,4200.0
2009-12-23 10:50:00,36.0,36.02,35.98,36.02,300.0,28.7778,28.7938,28.7618,28.7938,300.0
2009-12-23 10:55:00,36.02,36.05,36.02,36.04,3300.0,28.7938,28.8177,28.7938,28.8097,3300.0
2009-12-23 11:00:00,36.04,36.07,36.04,36.06,900.0,28.8097,28.8337,28.8097,28.8257,900.0
2009-12-23 11:05:00,36.06,36.11,36.06,36.1,7300.0,28.8257,28.8657,28.8257,28.8577,7300.0
2009-12-23 11:10:00,36.11,36.15,36.1,36.15,1800.0,28.8657,28.8977,28.8577,28.8977,1800.0
2009-12-23 11:15:00,36.15,36.2,36.15,36.19,2000.0,28.8977,28.9376,28.8977,28.9297,2000.0
2009-12-23 11:20:00,36.18,36.23,36.18,36.23,2900.0,28.9217,28.9616,28.9217,28.9616,2900.0
2009-12-23 11:25:00,36.23,36.24,36.23,36.24,700.0,28.9616,28.9696,28.9616,28.9696,700.0
2009-12-23 11:30:00,36.23,36.31,36.23,36.31,7400.0,28.9616,29.0256,28.9616,29.0256,7400.0
2009-12-23 11:35:00,36.32,36.32,36.24,36.29,8400.0,29.0336,29.0336,28.9696,29.0096,8400.0
2009-12-23 11:40:00,36.28,36.32,36.28,36.32,1400.0,29.0016,29.0336,29.0016,29.0336,1400.0
2009-12-23 11:45:00,36.33,36.34,36.32,36.34,1700.0,29.0416,29.0496,29.0336,29.0496,1700.0
2009-12-23 11:50:00,36.34,36.41,36.32,36.41,6600.0,29.0496,29.1055,29.0336,29.1055,6600.0
2009-12-23 11:55:00,36.4,36.44,36.39,36.44,3800.0,29.0975,29.1295,29.0895,29.1295,3800.0
2009-12-23 12:00:00,36.45,36.47,36.43,36.45,3000.0,29.1375,29.1535,29.1215,29.1375,3000.0
2009-12-23 12:05:00,36.46,36.49,36.45,36.49,2500.0,29.1455,29.1695,29.1375,29.1695,2500.0
2009-12-23 12:10:00,36.49,36.52,36.46,36.47,2800.0,29.1695,29.1934,29.1455,29.1535,2800.0
2009-12-23 12:15:00,36.45,36.46,36.43,36.43,1000.0,29.1375,29.1455,29.1215,29.1215,1000.0
2009-12-23 12:20:00,36.43,36.44,36.37,36.42,3900.0,29.1215,29.1295,29.0735,29.1135,3900.0
2009-12-23 12:25:00,36.42,36.45,36.42,36.45,1200.0,29.1135,29.1375,29.1135,29.1375,1200.0
2009-12-23 12:30:00,36.44,36.45,36.44,36.45,400.0,29.1295,29.1375,29.1295,29.1375,400.0
2009-12-23 12:35:00,36.41,36.41,36.36,36.38,1400.0,29.1055,29.1055,29.0655,29.0815,1400.0
2009-12-23 12:40:00,36.39,36.42,36.39,36.42,1700.0,29.0895,29.1135,29.0895,29.1135,1700.0
2009-12-23 12:45:00,36.42,36.45,36.4,36.45,1200.0,29.1135,29.1375,29.0975,29.1375,1200.0
2009-12-23 12:50:00,36.44,36.54,36.43,36.54,7000.0,29.1295,29.2094,29.1215,29.2094,7000.0
2009-12-23 12:55:00,36.54,36.54,36.52,36.52,500.0,29.2094,29.2094,29.1934,29.1934,500.0
2009-12-23 13:00:00,36.53,36.53,36.5,36.5,1100.0,29.2014,29.2014,29.1775,29.1775,1100.0
2009-12-23 13:05:00,36.49,36.49,36.49,36.49,400.0,29.1695,29.1695,29.1695,29.1695,400.0
2009-12-23 13:10:00,36.48,36.48,36.46,36.47,600.0,29.1615,29.1615,29.1455,29.1535,600.0
2009-12-23 13:15:00,36.47,36.5,36.47,36.5,1000.0,29.1535,29.1775,29.1535,29.1775,1000.0
2009-12-23 13:20:00,36.5,36.53,36.5,36.51,1400.0,29.1775,29.2014,29.1775,29.1855,1400.0
2009-12-23 13:25:00,36.51,36.51,36.51,36.51,500.0,29.1855,29.1855,29.1855,29.1855,500.0
2009-12-23 13:30:00,36.54,36.59,36.54,36.57,1900.0,29.2094,29.2494,29.2094,29.2334,1900.0
2009-12-23 13:35:00,36.57,36.57,36.55,36.55,400.0,29.2334,29.2334,29.2174,29.2174,400.0
2009-12-23 13:40:00,36.55,36.58,36.53,36.58,1000.0,29.2174,29.2414,29.2014,29.2414,1000.0
2009-12-23 13:45:00,36.58,36.63,36.56,36.61,2200.0,29.2414,29.2814,29.2254,29.2654,2200.0
2009-12-23 13:50:00,36.62,36.62,36.59,36.6,2200.0,29.2734,29.2734,29.2494,29.2574,2200.0
2009-12-23 13:55:00,36.6,36.64,36.6,36.62,2200.0,29.2574,29.2894,29.2574,29.2734,2200.0
2009-12-23 14:00:00,36.64,36.65,36.62,36.65,1100.0,29.2894,29.2974,29.2734,29.2974,1100.0
2009-12-23 14:05:00,36.65,36.68,36.62,36.68,2900.0,29.2974,29.3213,29.2734,29.3213,2900.0
2009-12-23 14:10:00,36.69,36.71,36.67,36.68,2600.0,29.3293,29.3453,29.3134,29.3213,2600.0
2009-12-23 14:15:00,36.7,36.7,36.67,36.69,1200.0,29.3373,29.3373,29.3134,29.3293,1200.0
2009-12-23 14:20:00,36.69,36.72,36.67,36.67,4200.0,29.3293,29.3533,29.3134,29.3134,4200.0
2009-12-23 14:25:00,36.66,36.67,36.6,36.6,5000.0,29.3054,29.3134,29.2574,29.2574,5000.0
2009-12-23 14:30:00,36.6,36.67,36.59,36.66,5700.0,29.2574,29.3134,29.2494,29.3054,5700.0
2009-12-23 14:35:00,36.65,36.68,36.64,36.67,4500.0,29.2974,29.3213,29.2894,29.3134,4500.0
2009-12-23 14:40:00,36.68,36.71,36.67,36.7,1900.0,29.3213,29.3453,29.3134,29.3373,1900.0
2009-12-23 14:45:00,36.7,36.74,36.7,36.74,1200.0,29.3373,29.3693,29.3373,29.3693,1200.0
2009-12-23 14:50:00,36.72,36.72,36.7,36.7,2500.0,29.3533,29.3533,29.3373,29.3373,2500.0
2009-12-23 14:55:00,36.69,36.74,36.69,36.74,1900.0,29.3293,29.3693,29.3293,29.3693,1900.0
2009-12-23 15:00:00,36.72,36.74,36.69,36.69,7700.0,29.3533,29.3693,29.3293,29.3293,7700.0
2009-12-23 15:05:00,36.7,36.7,36.58,36.64,14700.0,29.3373,29.3373,29.2414,29.2894,14700.0
2009-12-23 15:10:00,36.64,36.68,36.61,36.68,5700.0,29.2894,29.3213,29.2654,29.3213,5700.0
2009-12-23 15:15:00,36.68,36.71,36.67,36.7,7300.0,29.3213,29.3453,29.3134,29.3373,7300.0
2009-12-23 15:20:00,36.7,36.71,36.69,36.7,3200.0,29.3373,29.3453,29.3293,29.3373,3200.0
2009-12-23 15:25:00,36.7,36.71,36.68,36.71,5000.0,29.3373,29.3453,29.3213,29.3453,5000.0
2009-12-23 15:30:00,36.7,36.71,36.64,36.65,6500.0,29.3373,29.3453,29.2894,29.2974,6500.0
2009-12-23 15:35:00,36.64,36.71,36.64,36.71,5300.0,29.2894,29.3453,29.2894,29.3453,5300.0
2009-12-23 15:40:00,36.7,36.71,36.68,36.69,8800.0,29.3373,29.3453,29.3213,29.3293,8800.0
2009-12-23 15:45:00,36.7,36.7,36.68,36.7,7900.0,29.3373,29.3373,29.3213,29.3373,7900.0
2009-12-23 15:50:00,36.7,36.76,36.69,36.73,9700.0,29.3373,29.3853,29.3293,29.3613,9700.0
2009-12-23 15:55:00,36.75,36.8,36.74,36.78,18100.0,29.3773,29.4173,29.3693,29.4013,18100.0
2009-12-24 09:30:00,36.92,36.93,36.82,36.92,1600.0,29.5132,29.5212,29.4333,29.5132,1600.0
2009-12-24 09:35:00,36.95,37.03,36.95,36.96,1900.0,29.5372,29.6011,29.5372,29.5452,1900.0
2009-12-24 09:40:00,37.03,37.09,37.01,37.08,600.0,29.6011,29.6491,29.5851,29.6411,600.0
2009-12-24 09:45:00,37.03,37.08,37.03,37.05,1800.0,29.6011,29.6411,29.6011,29.6171,1800.0
2009-12-24 09:50:00,37.05,37.14,37.02,37.12,2100.0,29.6171,29.6891,29.5931,29.6731,2100.0
2009-12-24 09:55:00,37.14,37.19,37.14,37.15,1300.0,29.6891,29.729,29.6891,29.6971,1300.0
2009-12-24 10:00:00,37.13,37.14,37.08,37.14,2100.0,29.6811,29.6891,29.6411,29.6891,2100.0
2009-12-24 10:05:00,37.11,37.11,37.11,37.11,100.0,29.6651,29.6651,29.6651,29.6651,100.0
2009-12-24 10:10:00,37.08,37.08,37.01,37.01,1100.0,29.6411,29.6411,29.5851,29.5851,1100.0
2009-12-24 10:15:00,36.99,37.02,36.98,37.02,2500.0,29.5692,29.5931,29.5612,29.5931,2500.0
2009-12-24 10:20:00,37.03,37.03,36.98,36.98,2500.0,29.6011,29.6011,29.5612,29.5612,2500.0
2009-12-24 10:25:00,36.99,37.01,36.95,36.96,5500.0,29.5692,29.5851,29.5372,29.5452,5500.0
2009-12-24 10:30:00,36.93,36.93,36.91,36.91,1100.0,29.5212,29.5212,29.5052,29.5052,1100.0
2009-12-24 10:35:00,36.89,36.93,36.86,36.9,1400.0,29.4892,29.5212,29.4652,29.4972,1400.0
2009-12-24 10:40:00,36.93,36.93,36.88,36.93,2200.0,29.5212,29.5212,29.4812,29.5212,2200.0
2009-12-24 10:45:00,36.93,36.97,36.91,36.91,2400.0,29.5212,29.5532,29.5052,29.5052,2400.0
2009-12-24 10:50:00,36.91,36.98,36.88,36.98,3000.0,29.5052,29.5612,29.4812,29.5612,3000.0
2009-12-24 10:55:00,36.98,37.0,36.95,36.99,2500.0,29.5612,29.5771,29.5372,29.5692,2500.0
2009-12-24 11:00:00,36.98,36.98,36.93,36.93,900.0,29.5612,29.5612,29.5212,29.5212,900.0
2009-12-24 11:05:00,36.93,36.96,36.91,36.92,1200.0,29.5212,29.5452,29.5052,29.5132,1200.0
2009-12-24 11:10:00,36.9,36.9,36.88,36.9,1000.0,29.4972,29.4972,29.4812,29.4972,1000.0
2009-12-24 11:15:00,36.89,36.89,36.83,36.85,1300.0,29.4892,29.4892,29.4413,29.4572,1300.0
2009-12-24 11:20:00,36.84,36.86,36.82,36.83,1500.0,29.4492,29.4652,29.4333,29.4413,1500.0
2009-12-24 11:25:00,36.87,36.9,36.87,36.89,800.0,29.4732,29.4972,29.4732,29.4892,800.0
2009-12-24 11:30:00,36.9,36.96,36.9,36.96,1400.0,29.4972,29.5452,29.4972,29.5452,1400.0
2009-12-24 11:35:00,36.95,36.97,36.95,36.97,1600.0,29.5372,29.5532,29.5372,29.5532,1600.0
2009-12-24 11:40:00,36.97,36.97,36.97,36.97,400.0,29.5532,29.5532,29.5532,29.5532,400.0
2009-12-24 11:45:00,37.01,37.03,37.01,37.01,1800.0,29.5851,29.6011,29.5851,29.5851,1800.0
2009-12-24 11:50:00,37.01,37.01,37.01,37.01,300.0,29.5851,29.5851,29.5851,29.5851,300.0
2009-12-24 11:55:00,37.01,37.02,37.0,37.02,600.0,29.5851,29.5931,29.5771,29.5931,600.0
2009-12-24 12:00:00,37.04,37.07,37.04,37.06,3500.0,29.6091,29.6331,29.6091,29.6251,3500.0
2009-12-24 12:05:00,37.07,37.11,37.07,37.11,1200.0,29.6331,29.6651,29.6331,29.6651,1200.0
2009-12-24 12:10:00,37.11,37.13,37.07,37.09,4200.0,29.6651,29.6811,29.6331,29.6491,4200.0
2009-12-24 12:15:00,37.09,37.12,37.08,37.08,5100.0,29.6491,29.6731,29.6411,29.6411,5100.0
2009-12-24 12:20:00,37.08,37.09,37.08,37.08,5400.0,29.6411,29.6491,29.6411,29.6411,5400.0
2009-12-24 12:25:00,37.08,37.11,37.08,37.08,2300.0,29.6411,29.6651,29.6411,29.6411,2300.0
2009-12-24 12:30:00,37.08,37.14,37.07,37.14,3900.0,29.6411,29.6891,29.6331,29.6891,3900.0
2009-12-24 12:35:00,37.14,37.14,37.09,37.12,1500.0,29.6891,29.6891,29.6491,29.6731,1500.0
2009-12-24 12:40:00,37.1,37.15,37.08,37.12,12100.0,29.6571,29.6971,29.6411,29.6731,12100.0
2009-12-24 12:45:00,37.15,37.17,37.11,37.16,3000.0,29.6971,29.713,29.6651,29.7051,3000.0
2009-12-24 12:50:00,37.16,37.18,37.14,37.18,4000.0,29.7051,29.721,29.6891,29.721,4000.0
2009-12-24 12:55:00,37.16,37.25,37.14,37.23,9600.0,29.7051,29.777,29.6891,29.761,9600.0
2009-12-28 09:30:00,37.3,37.62,37.26,37.51,15600.0,29.817,30.0728,29.785,29.9848,15600.0
2009-12-28 09:35:00,37.51,37.58,37.44,37.56,3300.0,29.9848,30.0408,29.9289,30.0248,3300.0
2009-12-28 09:40:00,37.55,37.6,37.52,37.6,3100.0,30.0168,30.0568,29.9928,30.0568,3100.0
2009-12-28 09:45:00,37.59,37.59,37.42,37.46,3300.0,30.0488,30.0488,29.9129,29.9449,3300.0
2009-12-28 09:50:00,37.46,37.46,37.41,37.46,2100.0,29.9449,29.9449,29.9049,29.9449,2100.0
2009-12-28 09:55:00,37.45,37.45,37.36,37.36,2300.0,29.9369,29.9369,29.8649,29.8649,2300.0
2009-12-28 10:00:00,37.35,37.35,37.3,37.31,4300.0,29.8569,29.8569,29.817,29.825,4300.0
2009-12-28 10:05:00,37.27,37.28,37.25,37.27,1500.0,29.793,29.801,29.777,29.793,1500.0
2009-12-28 10:10:00,37.27,37.28,37.19,37.19,2900.0,29.793,29.801,29.729,29.729,2900.0
2009-12-28 10:15:00,37.17,37.17,37.11,37.15,4100.0,29.713,29.713,29.6651,29.6971,4100.0
2009-12-28 10:20:00,37.15,37.16,37.13,37.13,1300.0,29.6971,29.7051,29.6811,29.6811,1300.0
2009-12-28 10:25:00,37.1,37.19,37.09,37.18,3800.0,29.6571,29.729,29.6491,29.721,3800.0
2009-12-28 10:30:00,37.17,37.17,37.09,37.09,7300.0,29.713,29.713,29.6491,29.6491,7300.0
2009-12-28 10:35:00,37.09,37.1,36.98,37.0,24000.0,29.6491,29.6571,29.5612,29.5771,24000.0
2009-12-28 10:40:00,36.99,37.03,36.99,37.03,600.0,29.5692,29.6011,29.5692,29.6011,600.0
2009-12-28 10:45:00,37.0,37.0,37.0,37.0,100.0,29.5771,29.5771,29.5771,29.5771,100.0
2009-12-28 10:50:00,36.99,37.04,36.99,37.04,2900.0,29.5692,29.6091,29.5692,29.6091,2900.0
2009-12-28 10:55:00,37.01,37.08,37.01,37.06,1200.0,29.5851,29.6411,29.5851,29.6251,1200.0
2009-12-28 11:00:00,37.08,37.11,37.06,37.07,1300.0,29.6411,29.6651,29.6251,29.6331,1300.0
2009-12-28 11:05:00,37.12,37.12,37.12,37.12,100.0,29.6731,29.6731,29.6731,29.6731,100.0
2009-12-28 11:10:00,37.11,37.13,37.08,37.1,1400.0,29.6651,29.6811,29.6411,29.6571,1400.0
2009-12-28 11:15:00,37.09,37.1,37.06,37.06,2300.0,29.6491,29.6571,29.6251,29.6251,2300.0
2009-12-28 11:20:00,37.06,37.16,37.04,37.16,16500.0,29.6251,29.7051,29.6091,29.7051,16500.0
2009-12-28 11:25:00,37.17,37.2,37.12,37.14,7700.0,29.713,29.737,29.6731,29.6891,7700.0
2009-12-28 11:30:00,37.13,37.23,37.13,37.18,20100.0,29.6811,29.761,29.6811,29.721,20100.0
2009-12-28 11:35:00,37.18,37.2,37.15,37.16,3400.0,29.721,29.737,29.6971,29.7051,3400.0
2009-12-28 11:40:00,37.19,37.22,37.19,37.22,1000.0,29.729,29.753,29.729,29.753,1000.0
2009-12-28 11:45:00,37.23,37.24,37.23,37.23,1300.0,29.761,29.769,29.761,29.761,1300.0
2009-12-28 11:50:00,37.23,37.23,37.2,37.2,600.0,29.761,29.761,29.737,29.737,600.0
2009-12-28 11:55:00,37.19,37.19,37.13,37.15,1600.0,29.729,29.729,29.6811,29.6971,1600.0
2009-12-28 12:00:00,37.16,37.16,37.15,37.15,900.0,29.7051,29.7051,29.6971,29.6971,900.0
2009-12-28 12:05:00,37.15,37.15,37.14,37.14,1000.0,29.6971,29.6971,29.6891,29.6891,1000.0
2009-12-28 12:10:00,37.16,37.16,37.14,37.14,400.0,29.7051,29.7051,29.6891,29.6891,400.0
2009-12-28 12:15:00,37.15,37.16,37.12,37.15,5700.0,29.6971,29.7051,29.6731,29.6971,5700.0
2009-12-28 12:20:00,37.12,37.12,37.08,37.12,2500.0,29.6731,29.6731,29.6411,29.6731,2500.0
2009-12-28 12:25:00,37.09,37.11,37.09,37.11,300.0,29.6491,29.6651,29.6491,29.6651,300.0
2009-12-28 12:30:00,37.12,37.17,37.12,37.17,5600.0,29.6731,29.713,29.6731,29.713,5600.0
2009-12-28 12:35:00,37.16,37.19,37.16,37.19,1600.0,29.7051,29.729,29.7051,29.729,1600.0
2009-12-28 12:40:00,37.18,37.2,37.18,37.2,2600.0,29.721,29.737,29.721,29.737,2600.0
2009-12-28 12:45:00,37.19,37.24,37.17,37.22,6600.0,29.729,29.769,29.713,29.753,6600.0
2009-12-28 12:50:00,37.22,37.24,37.2,37.2,2200.0,29.753,29.769,29.737,29.737,2200.0
2009-12-28 12:55:00,37.22,37.24,37.22,37.24,1700.0,29.753,29.769,29.753,29.769,1700.0
2009-12-28 13:00:00,37.24,37.24,37.19,37.22,6400.0,29.769,29.769,29.729,29.753,6400.0
2009-12-28 13:05:00,37.22,37.22,37.22,37.22,200.0,29.753,29.753,29.753,29.753,200.0
2009-12-28 13:10:00,37.22,37.23,37.22,37.23,2500.0,29.753,29.761,29.753,29.761,2500.0
2009-12-28 13:15:00,37.22,37.22,37.2,37.21,2900.0,29.753,29.753,29.737,29.745,2900.0
2009-12-28 13:20:00,37.2,37.21,37.2,37.21,700.0,29.737,29.745,29.737,29.745,700.0
2009-12-28 13:25:00,37.21,37.22,37.21,37.21,900.0,29.745,29.753,29.745,29.745,900.0
2009-12-28 13:30:00,37.22,37.22,37.2,37.2,700.0,29.753,29.753,29.737,29.737,700.0
2009-12-28 13:35:00,37.22,37.22,37.2,37.2,2200.0,29.753,29.753,29.737,29.737,2200.0
2009-12-28 13:40:00,37.2,37.2,37.19,37.19,600.0,29.737,29.737,29.729,29.729,600.0
2009-12-28 13:45:00,37.18,37.2,37.18,37.19,600.0,29.721,29.737,29.721,29.729,600.0
2009-12-28 13:50:00,37.21,37.21,37.19,37.2,4600.0,29.745,29.745,29.729,29.737,4600.0
2009-12-28 13:55:00,37.22,37.24,37.21,37.24,2200.0,29.753,29.769,29.745,29.769,2200.0
2009-12-28 14:00:00,37.25,37.25,37.22,37.23,4800.0,29.777,29.777,29.753,29.761,4800.0
2009-12-28 14:05:00,37.22,37.24,37.21,37.22,14400.0,29.753,29.769,29.745,29.753,14400.0
2009-12-28 14:10:00,37.2,37.2,37.18,37.2,7900.0,29.737,29.737,29.721,29.737,7900.0
2009-12-28 14:15:00,37.18,37.2,37.12,37.12,1600.0,29.721,29.737,29.6731,29.6731,1600.0
2009-12-28 14:20:00,37.15,37.15,37.07,37.07,2900.0,29.6971,29.6971,29.6331,29.6331,2900.0
2009-12-28 14:25:00,37.11,37.11,37.09,37.1,1200.0,29.6651,29.6651,29.6491,29.6571,1200.0
2009-12-28 14:30:00,37.11,37.15,37.1,37.15,1800.0,29.6651,29.6971,29.6571,29.6971,1800.0
2009-12-28 14:35:00,37.16,37.16,37.16,37.16,100.0,29.7051,29.7051,29.7051,29.7051,100.0
2009-12-28 14:40:00,37.15,37.16,37.14,37.14,2200.0,29.6971,29.7051,29.6891,29.6891,2200.0
2009-12-28 14:45:00,37.16,37.16,37.16,37.16,1400.0,29.7051,29.7051,29.7051,29.7051,1400.0
2009-12-28 14:50:00,37.17,37.17,37.15,37.15,500.0,29.713,29.713,29.6971,29.6971,500.0
2009-12-28 14:55:00,37.17,37.19,37.16,37.19,2800.0,29.713,29.729,29.7051,29.729,2800.0
2009-12-28 15:00:00,37.19,37.2,37.18,37.2,3100.0,29.729,29.737,29.721,29.737,3100.0
2009-12-28 15:05:00,37.21,37.21,37.2,37.21,3700.0,29.745,29.745,29.737,29.745,3700.0
2009-12-28 15:10:00,37.21,37.22,37.21,37.21,1500.0,29.745,29.753,29.745,29.745,1500.0
2009-12-28 15:15:00,37.2,37.26,37.19,37.26,5200.0,29.737,29.785,29.729,29.785,5200.0
2009-12-28 15:20:00,37.24,37.25,37.23,37.24,2800.0,29.769,29.777,29.761,29.769,2800.0
2009-12-28 15:25:00,37.25,37.25,37.15,37.19,5100.0,29.777,29.777,29.6971,29.729,5100.0
2009-12-28 15:30:00,37.19,37.19,37.18,37.19,2500.0,29.729,29.729,29.721,29.729,2500.0
2009-12-28 15:35:00,37.19,37.2,37.18,37.18,4500.0,29.729,29.737,29.721,29.721,4500.0
2009-12-28 15:40:00,37.17,37.22,37.16,37.22,10900.0,29.713,29.753,29.7051,29.753,10900.0
2009-12-28 15:45:00,37.21,37.22,37.19,37.2,4100.0,29.745,29.753,29.729,29.737,4100.0
2009-12-28 15:50:00,37.21,37.31,37.19,37.31,8500.0,29.745,29.825,29.729,29.825,8500.0
2009-12-28 15:55:00,37.29,37.3,37.27,37.27,6200.0,29.809,29.817,29.793,29.793,6200.0
2009-12-29 09:30:00,37.42,37.42,37.2,37.27,2600.0,29.9129,29.9129,29.737,29.793,2600.0
2009-12-29 09:35:00,37.21,37.21,37.12,37.15,1700.0,29.745,29.745,29.6731,29.6971,1700.0
2009-12-29 09:40:00,37.13,37.19,37.13,37.19,800.0,29.6811,29.729,29.6811,29.729,800.0
2009-12-29 09:45:00,37.13,37.15,37.13,37.15,500.0,29.6811,29.6971,29.6811,29.6971,500.0
2009-12-29 09:50:00,37.15,37.17,37.13,37.17,1000.0,29.6971,29.713,29.6811,29.713,1000.0
2009-12-29 09:55:00,37.12,37.17,37.12,37.17,1100.0,29.6731,29.713,29.6731,29.713,1100.0
2009-12-29 10:00:00,37.14,37.14,37.1,37.13,1100.0,29.6891,29.6891,29.6571,29.6811,1100.0
2009-12-29 10:05:00,37.14,37.3,37.11,37.3,9800.0,29.6891,29.817,29.6651,29.817,9800.0
2009-12-29 10:10:00,37.3,37.3,37.3,37.3,200.0,29.817,29.817,29.817,29.817,200.0
2009-12-29 10:15:00,37.3,37.33,37.3,37.32,900.0,29.817,29.8409,29.817,29.833,900.0
2009-12-29 10:20:00,37.32,37.32,37.28,37.28,1300.0,29.833,29.833,29.801,29.801,1300.0
2009-12-29 10:25:00,37.28,37.28,37.24,37.24,500.0,29.801,29.801,29.769,29.769,500.0
2009-12-29 10:30:00,37.23,37.26,37.22,37.22,1000.0,29.761,29.785,29.753,29.753,1000.0
2009-12-29 10:35:00,37.23,37.25,37.19,37.2,5000.0,29.761,29.777,29.729,29.737,5000.0
2009-12-29 10:40:00,37.18,37.21,37.17,37.17,1000.0,29.721,29.745,29.713,29.713,1000.0
2009-12-29 10:45:00,37.18,37.18,37.12,37.12,1500.0,29.721,29.721,29.6731,29.6731,1500.0
2009-12-29 10:50:00,37.13,37.18,37.12,37.18,900.0,29.6811,29.721,29.6731,29.721,900.0
2009-12-29 10:55:00,37.19,37.21,37.19,37.21,500.0,29.729,29.745,29.729,29.745,500.0
2009-12-29 11:00:00,37.2,37.22,37.2,37.2,1900.0,29.737,29.753,29.737,29.737,1900.0
2009-12-29 11:05:00,37.19,37.2,37.19,37.2,900.0,29.729,29.737,29.729,29.737,900.0
2009-12-29 11:10:00,37.2,37.2,37.18,37.18,1300.0,29.737,29.737,29.721,29.721,1300.0
2009-12-29 11:15:00,37.18,37.19,37.17,37.19,3000.0,29.721,29.729,29.713,29.729,3000.0
2009-12-29 11:20:00,37.19,37.22,37.19,37.22,1700.0,29.729,29.753,29.729,29.753,1700.0
2009-12-29 11:25:00,37.22,37.22,37.22,37.22,300.0,29.753,29.753,29.753,29.753,300.0
2009-12-29 11:30:00,37.2,37.25,37.2,37.25,2100.0,29.737,29.777,29.737,29.777,2100.0
2009-12-29 11:35:00,37.23,37.26,37.23,37.26,2600.0,29.761,29.785,29.761,29.785,2600.0
2009-12-29 11:40:00,37.26,37.27,37.25,37.25,300.0,29.785,29.793,29.777,29.777,300.0
2009-12-29 11:45:00,37.25,37.27,37.25,37.25,2000.0,29.777,29.793,29.777,29.777,2000.0
2009-12-29 11:50:00,37.25,37.27,37.25,37.27,300.0,29.777,29.793,29.777,29.793,300.0
2009-12-29 11:55:00,37.25,37.27,37.24,37.27,2300.0,29.777,29.793,29.769,29.793,2300.0
2009-12-29 12:00:00,37.27,37.28,37.26,37.27,1500.0,29.793,29.801,29.785,29.793,1500.0
2009-12-29 12:05:00,37.26,37.27,37.26,37.26,500.0,29.785,29.793,29.785,29.785,500.0
2009-12-29 12:10:00,37.27,37.32,37.27,37.29,3400.0,29.793,29.833,29.793,29.809,3400.0
2009-12-29 12:15:00,37.3,37.32,37.26,37.27,2900.0,29.817,29.833,29.785,29.793,2900.0
2009-12-29 12:20:00,37.21,37.21,37.2,37.21,2200.0,29.745,29.745,29.737,29.745,2200.0
2009-12-29 12:25:00,37.2,37.21,37.19,37.2,3600.0,29.737,29.745,29.729,29.737,3600.0
2009-12-29 12:30:00,37.19,37.22,37.19,37.22,4000.0,29.729,29.753,29.729,29.753,4000.0
2009-12-29 12:35:00,37.21,37.23,37.2,37.21,2400.0,29.745,29.761,29.737,29.745,2400.0
2009-12-29 12:40:00,37.22,37.22,37.2,37.21,1200.0,29.753,29.753,29.737,29.745,1200.0
2009-12-29 12:45:00,37.24,37.25,37.23,37.24,2000.0,29.769,29.777,29.761,29.769,2000.0
2009-12-29 12:50:00,37.24,37.25,37.24,37.25,1400.0,29.769,29.777,29.769,29.777,1400.0
2009-12-29 12:55:00,37.24,37.24,37.23,37.23,400.0,29.769,29.769,29.761,29.761,400.0
2009-12-29 13:00:00,37.22,37.22,37.19,37.21,3000.0,29.753,29.753,29.729,29.745,3000.0
2009-12-29 13:05:00,37.23,37.24,37.23,37.24,400.0,29.761,29.769,29.761,29.769,400.0
2009-12-29 13:10:00,37.22,37.22,37.21,37.21,600.0,29.753,29.753,29.745,29.745,600.0
2009-12-29 13:15:00,37.19,37.2,37.19,37.2,400.0,29.729,29.737,29.729,29.737,400.0
2009-12-29 13:20:00,37.19,37.2,37.19,37.2,400.0,29.729,29.737,29.729,29.737,400.0
2009-12-29 13:25:00,37.2,37.21,37.19,37.19,1100.0,29.737,29.745,29.729,29.729,1100.0
2009-12-29 13:30:00,37.19,37.22,37.16,37.21,7500.0,29.729,29.753,29.7051,29.745,7500.0
2009-12-29 13:35:00,37.2,37.2,37.18,37.18,400.0,29.737,29.737,29.721,29.721,400.0
2009-12-29 13:40:00,37.21,37.21,37.19,37.19,700.0,29.745,29.745,29.729,29.729,700.0
2009-12-29 13:45:00,37.2,37.21,37.16,37.19,6700.0,29.737,29.745,29.7051,29.729,6700.0
2009-12-29 13:50:00,37.2,37.2,37.18,37.19,1100.0,29.737,29.737,29.721,29.729,1100.0
2009-12-29 13:55:00,37.19,37.2,37.17,37.17,1400.0,29.729,29.737,29.713,29.713,1400.0
2009-12-29 14:00:00,37.17,37.17,37.13,37.13,1500.0,29.713,29.713,29.6811,29.6811,1500.0
2009-12-29 14:05:00,37.12,37.14,37.11,37.13,2100.0,29.6731,29.6891,29.6651,29.6811,2100.0
2009-12-29 14:10:00,37.12,37.14,37.11,37.12,1200.0,29.6731,29.6891,29.6651,29.6731,1200.0
2009-12-29 14:15:00,37.12,37.12,37.09,37.1,1400.0,29.6731,29.6731,29.6491,29.6571,1400.0
2009-12-29 14:20:00,37.1,37.1,37.09,37.09,800.0,29.6571,29.6571,29.6491,29.6491,800.0
2009-12-29 14:25:00,37.1,37.1,37.05,37.06,2200.0,29.6571,29.6571,29.6171,29.6251,2200.0
2009-12-29 14:30:00,37.06,37.06,37.03,37.03,1700.0,29.6251,29.6251,29.6011,29.6011,1700.0
2009-12-29 14:35:00,37.03,37.05,37.03,37.05,3600.0,29.6011,29.6171,29.6011,29.6171,3600.0
2009-12-29 14:40:00,37.03,37.07,37.03,37.07,1100.0,29.6011,29.6331,29.6011,29.6331,1100.0
2009-12-29 14:45:00,37.07,37.1,37.06,37.1,4900.0,29.6331,29.6571,29.6251,29.6571,4900.0
2009-12-29 14:50:00,37.1,37.11,37.08,37.1,9400.0,29.6571,29.6651,29.6411,29.6571,9400.0
2009-12-29 14:55:00,37.1,37.11,37.1,37.1,1700.0,29.6571,29.6651,29.6571,29.6571,1700.0
2009-12-29 15:00:00,37.11,37.17,37.1,37.15,6800.0,29.6651,29.713,29.6571,29.6971,6800.0
2009-12-29 15:05:00,37.12,37.15,37.12,37.15,4400.0,29.6731,29.6971,29.6731,29.6971,4400.0
2009-12-29 15:10:00,37.14,37.17,37.14,37.16,3000.0,29.6891,29.713,29.6891,29.7051,3000.0
2009-12-29 15:15:00,37.16,37.2,37.16,37.2,800.0,29.7051,29.737,29.7051,29.737,800.0
2009-12-29 15:20:00,37.2,37.2,37.15,37.15,4900.0,29.737,29.737,29.6971,29.6971,4900.0
2009-12-29 15:25:00,37.16,37.17,37.14,37.17,3800.0,29.7051,29.713,29.6891,29.713,3800.0
2009-12-29 15:30:00,37.15,37.16,37.15,37.15,4000.0,29.6971,29.7051,29.6971,29.6971,4000.0
2009-12-29 15:35:00,37.14,37.18,37.14,37.18,7200.0,29.6891,29.721,29.6891,29.721,7200.0
2009-12-29 15:40:00,37.18,37.19,37.15,37.18,9700.0,29.721,29.729,29.6971,29.721,9700.0
2009-12-29 15:45:00,37.18,37.2,37.18,37.19,3800.0,29.721,29.737,29.721,29.729,3800.0
2009-12-29 15:50:00,37.18,37.2,37.16,37.18,6600.0,29.721,29.737,29.7051,29.721,6600.0
2009-12-29 15:55:00,37.19,37.22,37.18,37.19,13700.0,29.729,29.753,29.721,29.729,13700.0
2009-12-30 09:30:00,36.9,37.11,36.89,37.07,3200.0,29.4972,29.6651,29.4892,29.6331,3200.0
2009-12-30 09:35:00,37.13,37.16,37.1,37.16,1000.0,29.6811,29.7051,29.6571,29.7051,1000.0
2009-12-30 09:40:00,37.16,37.36,37.14,37.3,3600.0,29.7051,29.8649,29.6891,29.817,3600.0
2009-12-30 09:45:00,37.32,37.36,37.3,37.34,4200.0,29.833,29.8649,29.817,29.8489,4200.0
2009-12-30 09:50:00,37.32,37.32,37.27,37.27,200.0,29.833,29.833,29.793,29.793,200.0
2009-12-30 09:55:00,37.3,37.33,37.3,37.3,1000.0,29.817,29.8409,29.817,29.817,1000.0
2009-12-30 10:00:00,37.33,37.33,37.31,37.33,1300.0,29.8409,29.8409,29.825,29.8409,1300.0
2009-12-30 10:05:00,37.31,37.31,37.25,37.27,1400.0,29.825,29.825,29.777,29.793,1400.0
2009-12-30 10:10:00,37.24,37.27,37.18,37.18,3000.0,29.769,29.793,29.721,29.721,3000.0
2009-12-30 10:15:00,37.21,37.21,37.19,37.19,1400.0,29.745,29.745,29.729,29.729,1400.0
2009-12-30 10:20:00,37.2,37.2,37.17,37.17,1300.0,29.737,29.737,29.713,29.713,1300.0
2009-12-30 10:25:00,37.18,37.22,37.18,37.22,900.0,29.721,29.753,29.721,29.753,900.0
2009-12-30 10:30:00,37.21,37.21,37.15,37.19,3400.0,29.745,29.745,29.6971,29.729,3400.0
2009-12-30 10:35:00,37.17,37.21,37.11,37.13,1900.0,29.713,29.745,29.6651,29.6811,1900.0
2009-12-30 10:40:00,37.13,37.13,37.07,37.11,2000.0,29.6811,29.6811,29.6331,29.6651,2000.0
2009-12-30 10:45:00,37.11,37.13,37.08,37.09,1900.0,29.6651,29.6811,29.6411,29.6491,1900.0
2009-12-30 10:50:00,37.09,37.16,37.06,37.14,5000.0,29.6491,29.7051,29.6251,29.6891,5000.0
2009-12-30 10:55:00,37.14,37.15,37.13,37.15,2200.0,29.6891,29.6971,29.6811,29.6971,2200.0
2009-12-30 11:00:00,37.14,37.15,37.13,37.15,2100.0,29.6891,29.6971,29.6811,29.6971,2100.0
2009-12-30 11:05:00,37.14,37.17,37.14,37.16,1700.0,29.6891,29.713,29.6891,29.7051,1700.0
2009-12-30 11:10:00,37.16,37.16,37.15,37.15,1400.0,29.7051,29.7051,29.6971,29.6971,1400.0
2009-12-30 11:15:00,37.14,37.15,37.13,37.15,2200.0,29.6891,29.6971,29.6811,29.6971,2200.0
2009-12-30 11:20:00,37.15,37.18,37.14,37.17,3700.0,29.6971,29.721,29.6891,29.713,3700.0
2009-12-30 11:25:00,37.16,37.16,37.15,37.15,300.0,29.7051,29.7051,29.6971,29.6971,300.0
2009-12-30 11:30:00,37.15,37.18,37.15,37.17,1300.0,29.6971,29.721,29.6971,29.713,1300.0
2009-12-30 11:35:00,37.19,37.19,37.18,37.18,1100.0,29.729,29.729,29.721,29.721,1100.0
2009-12-30 11:40:00,37.18,37.2,37.18,37.2,1100.0,29.721,29.737,29.721,29.737,1100.0
2009-12-30 11:45:00,37.2,37.24,37.2,37.23,1900.0,29.737,29.769,29.737,29.761,1900.0
2009-12-30 11:50:00,37.26,37.38,37.26,37.37,5200.0,29.785,29.8809,29.785,29.8729,5200.0
2009-12-30 11:55:00,37.38,37.42,37.37,37.41,4800.0,29.8809,29.9129,29.8729,29.9049,4800.0
2009-12-30 12:00:00,37.43,37.45,37.41,37.44,4400.0,29.9209,29.9369,29.9049,29.9289,4400.0
2009-12-30 12:05:00,37.44,37.44,37.4,37.42,1200.0,29.9289,29.9289,29.8969,29.9129,1200.0
2009-12-30 12:10:00,37.42,37.42,37.34,37.35,2500.0,29.9129,29.9129,29.8489,29.8569,2500.0
2009-12-30 12:15:00,37.35,37.35,37.33,37.33,1400.0,29.8569,29.8569,29.8409,29.8409,1400.0
2009-12-30 12:20:00,37.31,37.34,37.31,37.33,2700.0,29.825,29.8489,29.825,29.8409,2700.0
2009-12-30 12:25:00,37.31,37.35,37.31,37.35,600.0,29.825,29.8569,29.825,29.8569,600.0
2009-12-30 12:30:00,37.34,37.34,37.31,37.31,600.0,29.8489,29.8489,29.825,29.825,600.0
2009-12-30 12:35:00,37.25,37.29,37.24,37.27,2100.0,29.777,29.809,29.769,29.793,2100.0
2009-12-30 12:40:00,37.25,37.25,37.2,37.22,500.0,29.777,29.777,29.737,29.753,500.0
2009-12-30 12:45:00,37.19,37.22,37.19,37.22,2400.0,29.729,29.753,29.729,29.753,2400.0
2009-12-30 12:50:00,37.21,37.21,37.18,37.2,2000.0,29.745,29.745,29.721,29.737,2000.0
2009-12-30 12:55:00,37.2,37.2,37.18,37.18,1400.0,29.737,29.737,29.721,29.721,1400.0
2009-12-30 13:00:00,37.2,37.24,37.19,37.24,1700.0,29.737,29.769,29.729,29.769,1700.0
2009-12-30 13:05:00,37.25,37.26,37.24,37.25,900.0,29.777,29.785,29.769,29.777,900.0
2009-12-30 13:10:00,37.21,37.21,37.2,37.2,600.0,29.745,29.745,29.737,29.737,600.0
2009-12-30 13:15:00,37.19,37.19,37.16,37.16,2200.0,29.729,29.729,29.7051,29.7051,2200.0
2009-12-30 13:20:00,37.17,37.17,37.16,37.16,1000.0,29.713,29.713,29.7051,29.7051,1000.0
2009-12-30 13:25:00,37.17,37.17,37.13,37.13,1800.0,29.713,29.713,29.6811,29.6811,1800.0
2009-12-30 13:30:00,37.15,37.16,37.12,37.12,1800.0,29.6971,29.7051,29.6731,29.6731,1800.0
2009-12-30 13:35:00,37.1,37.1,37.09,37.09,300.0,29.6571,29.6571,29.6491,29.6491,300.0
2009-12-30 13:40:00,37.09,37.14,37.09,37.14,1100.0,29.6491,29.6891,29.6491,29.6891,1100.0
2009-12-30 13:45:00,37.13,37.14,37.13,37.13,500.0,29.6811,29.6891,29.6811,29.6811,500.0
2009-12-30 13:50:00,37.12,37.13,37.12,37.13,500.0,29.6731,29.6811,29.6731,29.6811,500.0
2009-12-30 13:55:00,37.14,37.14,37.07,37.08,800.0,29.6891,29.6891,29.6331,29.6411,800.0
2009-12-30 14:00:00,37.06,37.08,37.06,37.07,2400.0,29.6251,29.6411,29.6251,29.6331,2400.0
2009-12-30 14:05:00,37.08,37.1,37.08,37.09,900.0,29.6411,29.6571,29.6411,29.6491,900.0
2009-12-30 14:10:00,37.09,37.09,37.05,37.05,1400.0,29.6491,29.6491,29.6171,29.6171,1400.0
2009-12-30 14:15:00,37.08,37.08,37.04,37.04,1700.0,29.6411,29.6411,29.6091,29.6091,1700.0
2009-12-30 14:20:00,37.01,37.06,37.01,37.05,2100.0,29.5851,29.6251,29.5851,29.6171,2100.0
2009-12-30 14:25:00,37.04,37.04,36.99,36.99,1900.0,29.6091,29.6091,29.5692,29.5692,1900.0
2009-12-30 14:30:00,36.99,37.0,36.96,36.97,3800.0,29.5692,29.5771,29.5452,29.5532,3800.0
2009-12-30 14:35:00,36.97,37.0,36.96,36.96,4000.0,29.5532,29.5771,29.5452,29.5452,4000.0
2009-12-30 14:40:00,36.96,36.97,36.94,36.94,2500.0,29.5452,29.5532,29.5292,29.5292,2500.0
2009-12-30 14:45:00,36.94,36.97,36.94,36.97,4400.0,29.5292,29.5532,29.5292,29.5532,4400.0
2009-12-30 14:50:00,36.99,37.0,36.98,36.99,2300.0,29.5692,29.5771,29.5612,29.5692,2300.0
2009-12-30 14:55:00,36.98,37.0,36.96,36.97,1900.0,29.5612,29.5771,29.5452,29.5532,1900.0
2009-12-30 15:00:00,36.98,36.98,36.9,36.9,4500.0,29.5612,29.5612,29.4972,29.4972,4500.0
2009-12-30 15:05:00,36.93,36.99,36.93,36.98,3800.0,29.5212,29.5692,29.5212,29.5612,3800.0
2009-12-30 15:10:00,36.96,36.99,36.96,36.99,1500.0,29.5452,29.5692,29.5452,29.5692,1500.0
2009-12-30 15:15:00,37.01,37.02,36.98,36.99,1900.0,29.5851,29.5931,29.5612,29.5692,1900.0
2009-12-30 15:20:00,36.99,36.99,36.97,36.98,3300.0,29.5692,29.5692,29.5532,29.5612,3300.0
2009-12-30 15:25:00,37.0,37.0,36.94,36.94,3100.0,29.5771,29.5771,29.5292,29.5292,3100.0
2009-12-30 15:30:00,36.94,36.97,36.94,36.95,5200.0,29.5292,29.5532,29.5292,29.5372,5200.0
2009-12-30 15:35:00,36.96,36.96,36.95,36.95,4000.0,29.5452,29.5452,29.5372,29.5372,4000.0
2009-12-30 15:40:00,36.96,36.96,36.92,36.96,7300.0,29.5452,29.5452,29.5132,29.5452,7300.0
2009-12-30 15:45:00,36.97,37.01,36.97,37.01,3000.0,29.5532,29.5851,29.5532,29.5851,3000.0
2009-12-30 15:50:00,37.03,37.05,37.02,37.05,1400.0,29.6011,29.6171,29.5931,29.6171,1400.0
2009-12-30 15:55:00,37.04,37.06,37.03,37.04,5200.0,29.6091,29.6251,29.6011,29.6091,5200.0
2009-12-31 09:30:00,37.06,37.17,37.0,37.05,2000.0,29.6251,29.713,29.5771,29.6171,2000.0
2009-12-31 09:35:00,36.97,37.02,36.97,37.02,800.0,29.5532,29.5931,29.5532,29.5931,800.0
2009-12-31 09:40:00,36.97,36.97,36.91,36.94,1100.0,29.5532,29.5532,29.5052,29.5292,1100.0
2009-12-31 09:45:00,36.99,37.02,36.94,36.97,6600.0,29.5692,29.5931,29.5292,29.5532,6600.0
2009-12-31 09:50:00,36.97,37.12,36.97,37.12,1300.0,29.5532,29.6731,29.5532,29.6731,1300.0
2009-12-31 09:55:00,37.18,37.18,37.14,37.15,1100.0,29.721,29.721,29.6891,29.6971,1100.0
2009-12-31 10:00:00,37.16,37.17,37.11,37.13,1400.0,29.7051,29.713,29.6651,29.6811,1400.0
2009-12-31 10:05:00,37.11,37.12,37.03,37.03,5200.0,29.6651,29.6731,29.6011,29.6011,5200.0
2009-12-31 10:10:00,37.05,37.11,37.04,37.11,2800.0,29.6171,29.6651,29.6091,29.6651,2800.0
2009-12-31 10:15:00,37.07,37.1,37.04,37.07,1500.0,29.6331,29.6571,29.6091,29.6331,1500.0
2009-12-31 10:20:00,37.03,37.05,37.0,37.05,3200.0,29.6011,29.6171,29.5771,29.6171,3200.0
2009-12-31 10:25:00,37.07,37.07,37.01,37.01,1700.0,29.6331,29.6331,29.5851,29.5851,1700.0
2009-12-31 10:30:00,36.98,37.0,36.97,37.0,3700.0,29.5612,29.5771,29.5532,29.5771,3700.0
2009-12-31 10:35:00,36.99,37.0,36.91,36.97,6700.0,29.5692,29.5771,29.5052,29.5532,6700.0
2009-12-31 10:40:00,36.95,36.97,36.93,36.97,1400.0,29.5372,29.5532,29.5212,29.5532,1400.0
2009-12-31 10:45:00,36.99,36.99,36.96,36.96,900.0,29.5692,29.5692,29.5452,29.5452,900.0
2009-12-31 10:50:00,36.95,36.96,36.93,36.93,2300.0,29.5372,29.5452,29.5212,29.5212,2300.0
2009-12-31 10:55:00,36.95,36.97,36.94,36.96,1000.0,29.5372,29.5532,29.5292,29.5452,1000.0
2009-12-31 11:00:00,36.94,36.95,36.92,36.92,1300.0,29.5292,29.5372,29.5132,29.5132,1300.0
2009-12-31 11:05:00,36.9,36.9,36.84,36.84,2700.0,29.4972,29.4972,29.4492,29.4492,2700.0
2009-12-31 11:10:00,36.84,36.87,36.84,36.86,2700.0,29.4492,29.4732,29.4492,29.4652,2700.0
2009-12-31 11:15:00,36.86,36.86,36.73,36.73,4800.0,29.4652,29.4652,29.3613,29.3613,4800.0
2009-12-31 11:20:00,36.73,36.75,36.73,36.74,1500.0,29.3613,29.3773,29.3613,29.3693,1500.0
2009-12-31 11:25:00,36.74,36.77,36.73,36.73,4400.0,29.3693,29.3933,29.3613,29.3613,4400.0
2009-12-31 11:30:00,36.75,36.76,36.72,36.76,3000.0,29.3773,29.3853,29.3533,29.3853,3000.0
2009-12-31 11:35:00,36.75,36.76,36.75,36.76,1400.0,29.3773,29.3853,29.3773,29.3853,1400.0
2009-12-31 11:40:00,36.76,36.78,36.75,36.78,2700.0,29.3853,29.4013,29.3773,29.4013,2700.0
2009-12-31 11:45:00,36.78,36.79,36.73,36.73,9600.0,29.4013,29.4093,29.3613,29.3613,9600.0
2009-12-31 11:50:00,36.73,36.73,36.7,36.71,2800.0,29.3613,29.3613,29.3373,29.3453,2800.0
2009-12-31 11:55:00,36.72,36.72,36.64,36.64,2200.0,29.3533,29.3533,29.2894,29.2894,2200.0
2009-12-31 12:00:00,36.63,36.65,36.59,36.59,8200.0,29.2814,29.2974,29.2494,29.2494,8200.0
2009-12-31 12:05:00,36.59,36.6,36.59,36.59,2100.0,29.2494,29.2574,29.2494,29.2494,2100.0
2009-12-31 12:10:00,36.6,36.65,36.57,36.64,16300.0,29.2574,29.2974,29.2334,29.2894,16300.0
2009-12-31 12:15:00,36.65,36.66,36.63,36.65,1500.0,29.2974,29.3054,29.2814,29.2974,1500.0
2009-12-31 12:20:00,36.67,36.68,36.65,36.68,1400.0,29.3134,29.3213,29.2974,29.3213,1400.0
2009-12-31 12:25:00,36.67,36.68,36.63,36.63,2100.0,29.3134,29.3213,29.2814,29.2814,2100.0
2009-12-31 12:30:00,36.62,36.65,36.62,36.63,1900.0,29.2734,29.2974,29.2734,29.2814,1900.0
2009-12-31 12:35:00,36.62,36.65,36.62,36.64,1600.0,29.2734,29.2974,29.2734,29.2894,1600.0
2009-12-31 12:40:00,36.64,36.65,36.63,36.65,1500.0,29.2894,29.2974,29.2814,29.2974,1500.0
2009-12-31 12:45:00,36.67,36.68,36.66,36.68,1300.0,29.3134,29.3213,29.3054,29.3213,1300.0
2009-12-31 12:50:00,36.67,36.69,36.66,36.68,2000.0,29.3134,29.3293,29.3054,29.3213,2000.0
2009-12-31 12:55:00,36.69,36.74,36.69,36.72,1800.0,29.3293,29.3693,29.3293,29.3533,1800.0
2009-12-31 13:00:00,36.72,36.74,36.7,36.74,1300.0,29.3533,29.3693,29.3373,29.3693,1300.0
2009-12-31 13:05:00,36.73,36.76,36.73,36.74,2900.0,29.3613,29.3853,29.3613,29.3693,2900.0
2009-12-31 13:10:00,36.74,36.74,36.72,36.73,1400.0,29.3693,29.3693,29.3533,29.3613,1400.0
2009-12-31 13:15:00,36.74,36.74,36.72,36.72,600.0,29.3693,29.3693,29.3533,29.3533,600.0
2009-12-31 13:20:00,36.72,36.77,36.71,36.77,2500.0,29.3533,29.3933,29.3453,29.3933,2500.0
2009-12-31 13:25:00,36.78,36.8,36.78,36.8,1000.0,29.4013,29.4173,29.4013,29.4173,1000.0
2009-12-31 13:30:00,36.8,36.85,36.8,36.85,3000.0,29.4173,29.4572,29.4173,29.4572,3000.0
2009-12-31 13:35:00,36.85,36.88,36.85,36.88,2600.0,29.4572,29.4812,29.4572,29.4812,2600.0
2009-12-31 13:40:00,36.88,36.88,36.86,36.87,1400.0,29.4812,29.4812,29.4652,29.4732,1400.0
2009-12-31 13:45:00,36.86,36.86,36.84,36.84,900.0,29.4652,29.4652,29.4492,29.4492,900.0
2009-12-31 13:50:00,36.87,36.87,36.85,36.85,800.0,29.4732,29.4732,29.4572,29.4572,800.0
2009-12-31 13:55:00,36.86,36.87,36.86,36.86,800.0,29.4652,29.4732,29.4652,29.4652,800.0
2009-12-31 14:00:00,36.86,36.86,36.85,36.85,1500.0,29.4652,29.4652,29.4572,29.4572,1500.0
2009-12-31 14:05:00,36.85,36.86,36.85,36.85,1200.0,29.4572,29.4652,29.4572,29.4572,1200.0
2009-12-31 14:10:00,36.86,36.86,36.85,36.86,800.0,29.4652,29.4652,29.4572,29.4652,800.0
2009-12-31 14:15:00,36.86,36.86,36.85,36.86,1200.0,29.4652,29.4652,29.4572,29.4652,1200.0
2009-12-31 14:20:00,36.86,36.86,36.85,36.85,1300.0,29.4652,29.4652,29.4572,29.4572,1300.0
2009-12-31 14:25:00,36.86,36.89,36.86,36.89,2500.0,29.4652,29.4892,29.4652,29.4892,2500.0
2009-12-31 14:30:00,36.88,36.88,36.81,36.82,4900.0,29.4812,29.4812,29.4253,29.4333,4900.0
2009-12-31 14:35:00,36.81,36.81,36.78,36.8,1600.0,29.4253,29.4253,29.4013,29.4173,1600.0
2009-12-31 14:40:00,36.8,36.81,36.8,36.81,1300.0,29.4173,29.4253,29.4173,29.4253,1300.0
2009-12-31 14:45:00,36.82,36.82,36.79,36.8,1300.0,29.4333,29.4333,29.4093,29.4173,1300.0
2009-12-31 14:50:00,36.81,36.81,36.78,36.8,2400.0,29.4253,29.4253,29.4013,29.4173,2400.0
2009-12-31 14:55:00,36.81,36.82,36.79,36.81,2300.0,29.4253,29.4333,29.4093,29.4253,2300.0
2009-12-31 15:00:00,36.81,36.82,36.8,36.81,400.0,29.4253,29.4333,29.4173,29.4253,400.0
2009-12-31 15:05:00,36.81,36.84,36.81,36.83,5500.0,29.4253,29.4492,29.4253,29.4413,5500.0
2009-12-31 15:10:00,36.83,36.86,36.83,36.86,2700.0,29.4413,29.4652,29.4413,29.4652,2700.0
2009-12-31 15:15:00,36.86,36.86,36.84,36.85,1500.0,29.4652,29.4652,29.4492,29.4572,1500.0
2009-12-31 15:20:00,36.85,36.85,36.8,36.82,2600.0,29.4572,29.4572,29.4173,29.4333,2600.0
2009-12-31 15:25:00,36.82,36.84,36.81,36.84,2900.0,29.4333,29.4492,29.4253,29.4492,2900.0
2009-12-31 15:30:00,36.83,36.83,36.78,36.78,3200.0,29.4413,29.4413,29.4013,29.4013,3200.0
2009-12-31 15:35:00,36.77,36.78,36.69,36.72,5800.0,29.3933,29.4013,29.3293,29.3533,5800.0
2009-12-31 15:40:00,36.72,36.72,36.61,36.61,7600.0,29.3533,29.3533,29.2654,29.2654,7600.0
2009-12-31 15:45:00,36.61,36.61,36.47,36.54,14800.0,29.2654,29.2654,29.1535,29.2094,14800.0
2009-12-31 15:50:00,36.53,36.56,36.44,36.47,11500.0,29.2014,29.2254,29.1295,29.1535,11500.0
2009-12-31 15:55:00,36.48,36.48,36.37,36.38,26200.0,29.1615,29.1615,29.0735,29.0815,26200.0
2010-01-04 09:30:00,36.91,37.54,36.9,37.54,20300.0,29.5052,30.0088,29.4972,30.0088,20300.0
2010-01-04 09:35:00,37.46,37.51,37.26,37.3,5500.0,29.9449,29.9848,29.785,29.817,5500.0
2010-01-04 09:40:00,37.31,37.36,37.17,37.29,4700.0,29.825,29.8649,29.713,29.809,4700.0
2010-01-04 09:45:00,37.25,37.42,37.25,37.4,16000.0,29.777,29.9129,29.777,29.8969,16000.0
2010-01-04 09:50:00,37.39,37.46,37.33,37.46,4800.0,29.8889,29.9449,29.8409,29.9449,4800.0
2010-01-04 09:55:00,37.43,37.56,37.43,37.56,6300.0,29.9209,30.0248,29.9209,30.0248,6300.0
2010-01-04 10:00:00,37.57,37.78,37.5,37.72,31700.0,30.0328,30.2007,29.9768,30.1527,31700.0
2010-01-04 10:05:00,37.72,37.92,37.72,37.91,13700.0,30.1527,30.3126,30.1527,30.3046,13700.0
2010-01-04 10:10:00,37.91,37.94,37.9,37.9,4200.0,30.3046,30.3286,30.2966,30.2966,4200.0
2010-01-04 10:15:00,37.91,38.0,37.87,37.91,28000.0,30.3046,30.3765,30.2726,30.3046,28000.0
2010-01-04 10:20:00,37.91,37.95,37.89,37.92,7100.0,30.3046,30.3366,30.2886,30.3126,7100.0
2010-01-04 10:25:00,37.91,38.11,37.91,38.08,19400.0,30.3046,30.4645,30.3046,30.4405,19400.0
2010-01-04 10:30:00,38.12,38.14,38.05,38.06,9800.0,30.4725,30.4884,30.4165,30.4245,9800.0
2010-01-04 10:35:00,38.09,38.16,38.09,38.14,7400.0,30.4485,30.5044,30.4485,30.4884,7400.0
2010-01-04 10:40:00,38.13,38.2,38.13,38.18,7900.0,30.4805,30.5364,30.4805,30.5204,7900.0
2010-01-04 10:45:00,38.2,38.2,38.1,38.14,10700.0,30.5364,30.5364,30.4565,30.4884,10700.0
2010-01-04 10:50:00,38.11,38.13,38.07,38.09,10900.0,30.4645,30.4805,30.4325,30.4485,10900.0
2010-01-04 10:55:00,38.08,38.13,38.08,38.12,2900.0,30.4405,30.4805,30.4405,30.4725,2900.0
2010-01-04 11:00:00,38.11,38.13,38.03,38.06,16400.0,30.4645,30.4805,30.4005,30.4245,16400.0
2010-01-04 11:05:00,38.06,38.08,38.03,38.06,10500.0,30.4245,30.4405,30.4005,30.4245,10500.0
2010-01-04 11:10:00,38.03,38.07,37.98,37.99,8800.0,30.4005,30.4325,30.3605,30.3685,8800.0
2010-01-04 11:15:00,37.99,38.01,37.96,37.97,9000.0,30.3685,30.3845,30.3446,30.3526,9000.0
2010-01-04 11:20:00,38.0,38.07,37.98,38.04,9700.0,30.3765,30.4325,30.3605,30.4085,9700.0
2010-01-04 11:25:00,38.04,38.04,37.96,37.98,6600.0,30.4085,30.4085,30.3446,30.3605,6600.0
2010-01-04 11:30:00,38.0,38.03,37.93,38.02,9400.0,30.3765,30.4005,30.3206,30.3925,9400.0
2010-01-04 11:35:00,38.02,38.04,38.01,38.04,1000.0,30.3925,30.4085,30.3845,30.4085,1000.0
2010-01-04 11:40:00,38.03,38.15,38.02,38.12,10900.0,30.4005,30.4964,30.3925,30.4725,10900.0
2010-01-04 11:45:00,38.11,38.11,38.06,38.1,6500.0,30.4645,30.4645,30.4245,30.4565,6500.0
2010-01-04 11:50:00,38.09,38.1,38.06,38.07,4900.0,30.4485,30.4565,30.4245,30.4325,4900.0
2010-01-04 11:55:00,38.07,38.08,38.05,38.05,6800.0,30.4325,30.4405,30.4165,30.4165,6800.0
2010-01-04 12:00:00,38.06,38.07,38.04,38.04,3000.0,30.4245,30.4325,30.4085,30.4085,3000.0
2010-01-04 12:05:00,38.05,38.09,38.04,38.04,6200.0,30.4165,30.4485,30.4085,30.4085,6200.0
2010-01-04 12:10:00,38.05,38.05,37.99,37.99,8600.0,30.4165,30.4165,30.3685,30.3685,8600.0
2010-01-04 12:15:00,38.01,38.01,37.99,37.99,2300.0,30.3845,30.3845,30.3685,30.3685,2300.0
2010-01-04 12:20:00,38.0,38.01,38.0,38.0,3500.0,30.3765,30.3845,30.3765,30.3765,3500.0
2010-01-04 12:25:00,38.02,38.07,38.02,38.07,3700.0,30.3925,30.4325,30.3925,30.4325,3700.0
2010-01-04 12:30:00,38.07,38.12,38.07,38.09,6700.0,30.4325,30.4725,30.4325,30.4485,6700.0
2010-01-04 12:35:00,38.08,38.1,38.03,38.06,10400.0,30.4405,30.4565,30.4005,30.4245,10400.0
2010-01-04 12:40:00,38.05,38.11,38.05,38.11,1500.0,30.4165,30.4645,30.4165,30.4645,1500.0
2010-01-04 12:45:00,38.11,38.15,38.1,38.1,4800.0,30.4645,30.4964,30.4565,30.4565,4800.0
2010-01-04 12:50:00,38.11,38.11,38.07,38.09,3900.0,30.4645,30.4645,30.4325,30.4485,3900.0
2010-01-04 12:55:00,38.09,38.13,38.07,38.12,4200.0,30.4485,30.4805,30.4325,30.4725,4200.0
2010-01-04 13:00:00,38.13,38.14,38.09,38.12,7100.0,30.4805,30.4884,30.4485,30.4725,7100.0
2010-01-04 13:05:00,38.14,38.15,38.12,38.15,3700.0,30.4884,30.4964,30.4725,30.4964,3700.0
2010-01-04 13:10:00,38.13,38.18,38.13,38.18,6600.0,30.4805,30.5204,30.4805,30.5204,6600.0
2010-01-04 13:15:00,38.18,38.22,38.17,38.21,5100.0,30.5204,30.5524,30.5124,30.5444,5100.0
2010-01-04 13:20:00,38.22,38.24,38.2,38.2,5600.0,30.5524,30.5684,30.5364,30.5364,5600.0
2010-01-04 13:25:00,38.19,38.21,38.17,38.21,5900.0,30.5284,30.5444,30.5124,30.5444,5900.0
2010-01-04 13:30:00,38.18,38.18,38.13,38.14,3500.0,30.5204,30.5204,30.4805,30.4884,3500.0
2010-01-04 13:35:00,38.14,38.14,38.02,38.04,21800.0,30.4884,30.4884,30.3925,30.4085,21800.0
2010-01-04 13:40:00,38.04,38.05,38.01,38.01,1800.0,30.4085,30.4165,30.3845,30.3845,1800.0
2010-01-04 13:45:00,38.01,38.01,37.95,37.96,5400.0,30.3845,30.3845,30.3366,30.3446,5400.0
2010-01-04 13:50:00,37.96,37.97,37.88,37.9,6900.0,30.3446,30.3526,30.2806,30.2966,6900.0
2010-01-04 13:55:00,37.9,37.92,37.89,37.92,3500.0,30.2966,30.3126,30.2886,30.3126,3500.0
2010-01-04 14:00:00,37.91,37.91,37.86,37.87,3200.0,30.3046,30.3046,30.2646,30.2726,3200.0
2010-01-04 14:05:00,37.87,37.93,37.86,37.93,3600.0,30.2726,30.3206,30.2646,30.3206,3600.0
2010-01-04 14:10:00,37.93,37.96,37.93,37.95,9900.0,30.3206,30.3446,30.3206,30.3366,9900.0
2010-01-04 14:15:00,37.96,38.0,37.96,37.98,1700.0,30.3446,30.3765,30.3446,30.3605,1700.0
2010-01-04 14:20:00,37.98,38.01,37.98,37.99,2800.0,30.3605,30.3845,30.3605,30.3685,2800.0
2010-01-04 14:25:00,37.98,38.02,37.98,38.0,3000.0,30.3605,30.3925,30.3605,30.3765,3000.0
2010-01-04 14:30:00,38.02,38.02,38.0,38.0,4500.0,30.3925,30.3925,30.3765,30.3765,4500.0
2010-01-04 14:35:00,38.0,38.01,37.98,38.0,3300.0,30.3765,30.3845,30.3605,30.3765,3300.0
2010-01-04 14:40:00,37.99,38.02,37.97,38.02,3800.0,30.3685,30.3925,30.3526,30.3925,3800.0
2010-01-04 14:45:00,38.0,38.03,37.99,37.99,6000.0,30.3765,30.4005,30.3685,30.3685,6000.0
2010-01-04 14:50:00,37.99,38.0,37.96,38.0,7700.0,30.3685,30.3765,30.3446,30.3765,7700.0
2010-01-04 14:55:00,38.0,38.03,37.98,37.99,9600.0,30.3765,30.4005,30.3605,30.3685,9600.0
2010-01-04 15:00:00,37.98,38.03,37.98,38.01,7600.0,30.3605,30.4005,30.3605,30.3845,7600.0
2010-01-04 15:05:00,38.01,38.03,37.99,38.0,9300.0,30.3845,30.4005,30.3685,30.3765,9300.0
2010-01-04 15:10:00,37.99,38.0,37.98,37.99,4500.0,30.3685,30.3765,30.3605,30.3685,4500.0
2010-01-04 15:15:00,37.99,38.01,37.97,38.01,8800.0,30.3685,30.3845,30.3526,30.3845,8800.0
2010-01-04 15:20:00,38.0,38.03,37.98,38.01,10200.0,30.3765,30.4005,30.3605,30.3845,10200.0
2010-01-04 15:25:00,38.01,38.04,38.01,38.02,5800.0,30.3845,30.4085,30.3845,30.3925,5800.0
2010-01-04 15:30:00,38.02,38.06,37.99,37.99,27600.0,30.3925,30.4245,30.3685,30.3685,27600.0
2010-01-04 15:35:00,37.98,37.99,37.93,37.97,27700.0,30.3605,30.3685,30.3206,30.3526,27700.0
2010-01-04 15:40:00,37.98,38.0,37.95,37.97,12200.0,30.3605,30.3765,30.3366,30.3526,12200.0
2010-01-04 15:45:00,37.97,38.06,37.96,38.04,11100.0,30.3526,30.4245,30.3446,30.4085,11100.0
2010-01-04 15:50:00,38.04,38.06,38.03,38.05,12000.0,30.4085,30.4245,30.4005,30.4165,12000.0
2010-01-04 15:55:00,38.05,38.15,38.05,38.15,36700.0,30.4165,30.4964,30.4165,30.4964,36700.0
2010-01-05 09:30:00,38.7,38.7,38.13,38.39,10600.0,30.9361,30.9361,30.4805,30.6883,10600.0
2010-01-05 09:35:00,38.37,38.39,38.07,38.09,4700.0,30.6723,30.6883,30.4325,30.4485,4700.0
2010-01-05 09:40:00,38.1,38.1,38.02,38.03,2100.0,30.4565,30.4565,30.3925,30.4005,2100.0
2010-01-05 09:45:00,38.03,38.14,38.0,38.01,7400.0,30.4005,30.4884,30.3765,30.3845,7400.0
2010-01-05 09:50:00,38.02,38.06,38.02,38.05,1500.0,30.3925,30.4245,30.3925,30.4165,1500.0
2010-01-05 09:55:00,38.03,38.05,37.91,37.91,2600.0,30.4005,30.4165,30.3046,30.3046,2600.0
2010-01-05 10:00:00,37.9,38.03,37.85,38.01,4000.0,30.2966,30.4005,30.2566,30.3845,4000.0
2010-01-05 10:05:00,37.99,38.02,37.94,37.99,3700.0,30.3685,30.3925,30.3286,30.3685,3700.0
2010-01-05 10:10:00,37.98,38.02,37.95,38.01,1400.0,30.3605,30.3925,30.3366,30.3845,1400.0
2010-01-05 10:15:00,38.04,38.07,38.04,38.04,1300.0,30.4085,30.4325,30.4085,30.4085,1300.0
2010-01-05 10:20:00,38.06,38.1,38.06,38.09,3100.0,30.4245,30.4565,30.4245,30.4485,3100.0
2010-01-05 10:25:00,38.09,38.14,38.04,38.04,5900.0,30.4485,30.4884,30.4085,30.4085,5900.0
2010-01-05 10:30:00,38.04,38.08,38.02,38.08,4900.0,30.4085,30.4405,30.3925,30.4405,4900.0
2010-01-05 10:35:00,38.07,38.12,38.06,38.09,4700.0,30.4325,30.4725,30.4245,30.4485,4700.0
2010-01-05 10:40:00,38.1,38.14,38.08,38.14,3400.0,30.4565,30.4884,30.4405,30.4884,3400.0
2010-01-05 10:45:00,38.11,38.12,38.07,38.07,1900.0,30.4645,30.4725,30.4325,30.4325,1900.0
2010-01-05 10:50:00,38.08,38.08,38.05,38.07,1900.0,30.4405,30.4405,30.4165,30.4325,1900.0
2010-01-05 10:55:00,38.08,38.08,38.05,38.07,1400.0,30.4405,30.4405,30.4165,30.4325,1400.0
2010-01-05 11:00:00,38.06,38.06,38.04,38.05,2300.0,30.4245,30.4245,30.4085,30.4165,2300.0
2010-01-05 11:05:00,38.05,38.08,38.05,38.06,2300.0,30.4165,30.4405,30.4165,30.4245,2300.0
2010-01-05 11:10:00,38.07,38.07,38.03,38.03,4400.0,30.4325,30.4325,30.4005,30.4005,4400.0
2010-01-05 11:15:00,38.03,38.03,37.96,37.99,6200.0,30.4005,30.4005,30.3446,30.3685,6200.0
2010-01-05 11:20:00,37.99,38.0,37.93,37.93,8600.0,30.3685,30.3765,30.3206,30.3206,8600.0
2010-01-05 11:25:00,37.94,37.95,37.92,37.95,2300.0,30.3286,30.3366,30.3126,30.3366,2300.0
2010-01-05 11:30:00,37.96,37.96,37.88,37.88,7300.0,30.3446,30.3446,30.2806,30.2806,7300.0
2010-01-05 11:35:00,37.86,37.87,37.82,37.84,7200.0,30.2646,30.2726,30.2326,30.2486,7200.0
2010-01-05 11:40:00,37.82,37.84,37.81,37.81,3900.0,30.2326,30.2486,30.2246,30.2246,3900.0
2010-01-05 11:45:00,37.83,37.83,37.81,37.81,3000.0,30.2406,30.2406,30.2246,30.2246,3000.0
2010-01-05 11:50:00,37.81,37.83,37.81,37.83,2000.0,30.2246,30.2406,30.2246,30.2406,2000.0
2010-01-05 11:55:00,37.83,37.89,37.83,37.84,4100.0,30.2406,30.2886,30.2406,30.2486,4100.0
2010-01-05 12:00:00,37.84,37.89,37.83,37.89,3100.0,30.2486,30.2886,30.2406,30.2886,3100.0
2010-01-05 12:05:00,37.91,37.96,37.91,37.96,3900.0,30.3046,30.3446,30.3046,30.3446,3900.0
2010-01-05 12:10:00,37.97,38.0,37.97,38.0,2100.0,30.3526,30.3765,30.3526,30.3765,2100.0
2010-01-05 12:15:00,38.0,38.01,37.99,38.01,1100.0,30.3765,30.3845,30.3685,30.3845,1100.0
2010-01-05 12:20:00,38.0,38.01,38.0,38.01,500.0,30.3765,30.3845,30.3765,30.3845,500.0
2010-01-05 12:25:00,37.99,38.0,37.96,37.98,5900.0,30.3685,30.3765,30.3446,30.3605,5900.0
2010-01-05 12:30:00,37.97,37.99,37.97,37.99,1800.0,30.3526,30.3685,30.3526,30.3685,1800.0
2010-01-05 12:35:00,37.99,38.01,37.99,38.01,800.0,30.3685,30.3845,30.3685,30.3845,800.0
2010-01-05 12:40:00,37.99,38.0,37.96,38.0,6000.0,30.3685,30.3765,30.3446,30.3765,6000.0
2010-01-05 12:45:00,37.98,37.98,37.91,37.93,3500.0,30.3605,30.3605,30.3046,30.3206,3500.0
2010-01-05 12:50:00,37.91,37.92,37.82,37.85,5900.0,30.3046,30.3126,30.2326,30.2566,5900.0
2010-01-05 12:55:00,37.85,37.85,37.81,37.81,7800.0,30.2566,30.2566,30.2246,30.2246,7800.0
2010-01-05 13:00:00,37.8,37.82,37.77,37.79,5200.0,30.2167,30.2326,30.1927,30.2087,5200.0
2010-01-05 13:05:00,37.78,37.8,37.78,37.78,2700.0,30.2007,30.2167,30.2007,30.2007,2700.0
2010-01-05 13:10:00,37.78,37.78,37.75,37.75,5400.0,30.2007,30.2007,30.1767,30.1767,5400.0
2010-01-05 13:15:00,37.76,37.76,37.74,37.75,2800.0,30.1847,30.1847,30.1687,30.1767,2800.0
2010-01-05 13:20:00,37.75,37.76,37.65,37.65,4500.0,30.1767,30.1847,30.0967,30.0967,4500.0
2010-01-05 13:25:00,37.66,37.7,37.66,37.7,3800.0,30.1047,30.1367,30.1047,30.1367,3800.0
2010-01-05 13:30:00,37.71,37.71,37.66,37.66,4500.0,30.1447,30.1447,30.1047,30.1047,4500.0
2010-01-05 13:35:00,37.68,37.68,37.65,37.65,4600.0,30.1207,30.1207,30.0967,30.0967,4600.0
2010-01-05 13:40:00,37.66,37.68,37.65,37.68,2500.0,30.1047,30.1207,30.0967,30.1207,2500.0
2010-01-05 13:45:00,37.68,37.69,37.65,37.66,4600.0,30.1207,30.1287,30.0967,30.1047,4600.0
2010-01-05 13:50:00,37.65,37.66,37.6,37.62,2400.0,30.0967,30.1047,30.0568,30.0728,2400.0
2010-01-05 13:55:00,37.63,37.63,37.62,37.62,900.0,30.0808,30.0808,30.0728,30.0728,900.0
2010-01-05 14:00:00,37.62,37.64,37.62,37.63,1700.0,30.0728,30.0888,30.0728,30.0808,1700.0
2010-01-05 14:05:00,37.67,37.68,37.66,37.66,6400.0,30.1127,30.1207,30.1047,30.1047,6400.0
2010-01-05 14:10:00,37.66,37.7,37.66,37.7,2100.0,30.1047,30.1367,30.1047,30.1367,2100.0
2010-01-05 14:15:00,37.7,37.71,37.66,37.66,4400.0,30.1367,30.1447,30.1047,30.1047,4400.0
2010-01-05 14:20:00,37.66,37.69,37.65,37.69,3400.0,30.1047,30.1287,30.0967,30.1287,3400.0
2010-01-05 14:25:00,37.7,37.75,37.7,37.74,2700.0,30.1367,30.1767,30.1367,30.1687,2700.0
2010-01-05 14:30:00,37.73,37.81,37.73,37.81,3600.0,30.1607,30.2246,30.1607,30.2246,3600.0
2010-01-05 14:35:00,37.79,37.81,37.77,37.77,3600.0,30.2087,30.2246,30.1927,30.1927,3600.0
2010-01-05 14:40:00,37.78,37.78,37.75,37.76,1300.0,30.2007,30.2007,30.1767,30.1847,1300.0
2010-01-05 14:45:00,37.74,37.8,37.73,37.79,5100.0,30.1687,30.2167,30.1607,30.2087,5100.0
2010-01-05 14:50:00,37.8,37.8,37.73,37.74,3900.0,30.2167,30.2167,30.1607,30.1687,3900.0
2010-01-05 14:55:00,37.74,37.74,37.69,37.72,6100.0,30.1687,30.1687,30.1287,30.1527,6100.0
2010-01-05 15:00:00,37.72,37.76,37.71,37.72,14200.0,30.1527,30.1847,30.1447,30.1527,14200.0
2010-01-05 15:05:00,37.74,37.76,37.72,37.72,4500.0,30.1687,30.1847,30.1527,30.1527,4500.0
2010-01-05 15:10:00,37.72,37.74,37.72,37.74,1900.0,30.1527,30.1687,30.1527,30.1687,1900.0
2010-01-05 15:15:00,37.76,37.77,37.75,37.77,4200.0,30.1847,30.1927,30.1767,30.1927,4200.0
2010-01-05 15:20:00,37.79,37.81,37.78,37.8,2700.0,30.2087,30.2246,30.2007,30.2167,2700.0
2010-01-05 15:25:00,37.81,37.84,37.8,37.84,3700.0,30.2246,30.2486,30.2167,30.2486,3700.0
2010-01-05 15:30:00,37.84,37.9,37.83,37.83,8400.0,30.2486,30.2966,30.2406,30.2406,8400.0
2010-01-05 15:35:00,37.86,37.89,37.85,37.89,2900.0,30.2646,30.2886,30.2566,30.2886,2900.0
2010-01-05 15:40:00,37.89,37.98,37.89,37.94,18700.0,30.2886,30.3605,30.2886,30.3286,18700.0
2010-01-05 15:45:00,37.95,38.0,37.94,37.96,24000.0,30.3366,30.3765,30.3286,30.3446,24000.0
2010-01-05 15:50:00,37.97,38.01,37.93,37.97,19400.0,30.3526,30.3845,30.3206,30.3526,19400.0
2010-01-05 15:55:00,37.99,38.03,37.98,37.98,27400.0,30.3685,30.4005,30.3605,30.3605,27400.0
2010-01-06 09:30:00,37.96,38.29,37.89,38.28,6700.0,30.3446,30.6084,30.2886,30.6004,6700.0
2010-01-06 09:35:00,38.28,38.35,38.23,38.32,12700.0,30.6004,30.6563,30.5604,30.6323,12700.0
2010-01-06 09:40:00,38.29,38.33,38.15,38.23,14100.0,30.6084,30.6403,30.4964,30.5604,14100.0
2010-01-06 09:45:00,38.24,38.28,38.17,38.25,9800.0,30.5684,30.6004,30.5124,30.5764,9800.0
2010-01-06 09:50:00,38.28,38.36,38.23,38.29,15900.0,30.6004,30.6643,30.5604,30.6084,15900.0
2010-01-06 09:55:00,38.3,38.31,38.23,38.29,4100.0,30.6163,30.6243,30.5604,30.6084,4100.0
2010-01-06 10:00:00,38.29,38.39,38.23,38.39,5600.0,30.6084,30.6883,30.5604,30.6883,5600.0
2010-01-06 10:05:00,38.41,38.41,38.28,38.36,8400.0,30.7043,30.7043,30.6004,30.6643,8400.0
2010-01-06 10:10:00,38.36,38.41,38.36,38.39,5300.0,30.6643,30.7043,30.6643,30.6883,5300.0
2010-01-06 10:15:00,38.39,38.48,38.39,38.44,5400.0,30.6883,30.7602,30.6883,30.7283,5400.0
2010-01-06 10:20:00,38.45,38.45,38.35,38.38,3500.0,30.7363,30.7363,30.6563,30.6803,3500.0
2010-01-06 10:25:00,38.36,38.39,38.31,38.36,8600.0,30.6643,30.6883,30.6243,30.6643,8600.0
2010-01-06 10:30:00,38.31,38.4,38.27,38.4,57400.0,30.6243,30.6963,30.5924,30.6963,57400.0
2010-01-06 10:35:00,38.4,38.41,38.29,38.33,7300.0,30.6963,30.7043,30.6084,30.6403,7300.0
2010-01-06 10:40:00,38.34,38.4,38.31,38.36,6500.0,30.6483,30.6963,30.6243,30.6643,6500.0
2010-01-06 10:45:00,38.37,38.4,38.36,38.37,6400.0,30.6723,30.6963,30.6643,30.6723,6400.0
2010-01-06 10:50:00,38.37,38.39,38.3,38.31,3400.0,30.6723,30.6883,30.6163,30.6243,3400.0
2010-01-06 10:55:00,38.31,38.42,38.31,38.42,5000.0,30.6243,30.7123,30.6243,30.7123,5000.0
2010-01-06 11:00:00,38.37,38.38,38.29,38.33,50300.0,30.6723,30.6803,30.6084,30.6403,50300.0
2010-01-06 11:05:00,38.3,38.3,38.17,38.21,7800.0,30.6163,30.6163,30.5124,30.5444,7800.0
2010-01-06 11:10:00,38.21,38.21,38.12,38.12,4800.0,30.5444,30.5444,30.4725,30.4725,4800.0
2010-01-06 11:15:00,38.15,38.28,38.12,38.28,7700.0,30.4964,30.6004,30.4725,30.6004,7700.0
2010-01-06 11:20:00,38.28,38.33,38.25,38.25,5200.0,30.6004,30.6403,30.5764,30.5764,5200.0
2010-01-06 11:25:00,38.25,38.26,38.19,38.19,4500.0,30.5764,30.5844,30.5284,30.5284,4500.0
2010-01-06 11:30:00,38.16,38.25,38.15,38.22,4500.0,30.5044,30.5764,30.4964,30.5524,4500.0
2010-01-06 11:35:00,38.22,38.26,38.21,38.21,2300.0,30.5524,30.5844,30.5444,30.5444,2300.0
2010-01-06 11:40:00,38.21,38.28,38.21,38.26,3900.0,30.5444,30.6004,30.5444,30.5844,3900.0
2010-01-06 11:45:00,38.28,38.28,38.25,38.26,3700.0,30.6004,30.6004,30.5764,30.5844,3700.0
2010-01-06 11:50:00,38.26,38.28,38.22,38.22,3900.0,30.5844,30.6004,30.5524,30.5524,3900.0
2010-01-06 11:55:00,38.22,38.22,38.16,38.16,6600.0,30.5524,30.5524,30.5044,30.5044,6600.0
2010-01-06 12:00:00,38.16,38.17,38.11,38.11,6500.0,30.5044,30.5124,30.4645,30.4645,6500.0
2010-01-06 12:05:00,38.11,38.13,38.09,38.09,2000.0,30.4645,30.4805,30.4485,30.4485,2000.0
2010-01-06 12:10:00,38.1,38.12,37.97,38.0,4700.0,30.4565,30.4725,30.3526,30.3765,4700.0
2010-01-06 12:15:00,38.0,38.06,38.0,38.01,10900.0,30.3765,30.4245,30.3765,30.3845,10900.0
2010-01-06 12:20:00,38.0,38.02,37.97,38.02,6800.0,30.3765,30.3925,30.3526,30.3925,6800.0
2010-01-06 12:25:00,38.01,38.08,37.99,38.0,9000.0,30.3845,30.4405,30.3685,30.3765,9000.0
2010-01-06 12:30:00,38.0,38.02,37.99,38.02,7000.0,30.3765,30.3925,30.3685,30.3925,7000.0
2010-01-06 12:35:00,38.0,38.0,37.89,37.9,18600.0,30.3765,30.3765,30.2886,30.2966,18600.0
2010-01-06 12:40:00,37.91,37.94,37.89,37.91,7300.0,30.3046,30.3286,30.2886,30.3046,7300.0
2010-01-06 12:45:00,37.9,37.98,37.89,37.98,6500.0,30.2966,30.3605,30.2886,30.3605,6500.0
2010-01-06 12:50:00,37.98,38.02,37.94,38.0,37100.0,30.3605,30.3925,30.3286,30.3765,37100.0
2010-01-06 12:55:00,37.99,38.04,37.99,38.04,5000.0,30.3685,30.4085,30.3685,30.4085,5000.0
2010-01-06 13:00:00,38.03,38.06,38.0,38.0,12200.0,30.4005,30.4245,30.3765,30.3765,12200.0
2010-01-06 13:05:00,38.0,38.02,38.0,38.0,8100.0,30.3765,30.3925,30.3765,30.3765,8100.0
2010-01-06 13:10:00,38.0,38.01,37.97,38.01,8800.0,30.3765,30.3845,30.3526,30.3845,8800.0
2010-01-06 13:15:00,38.0,38.06,38.0,38.05,6300.0,30.3765,30.4245,30.3765,30.4165,6300.0
2010-01-06 13:20:00,38.05,38.09,38.04,38.04,3700.0,30.4165,30.4485,30.4085,30.4085,3700.0
2010-01-06 13:25:00,38.04,38.08,38.03,38.07,4400.0,30.4085,30.4405,30.4005,30.4325,4400.0
2010-01-06 13:30:00,38.09,38.09,38.04,38.04,5400.0,30.4485,30.4485,30.4085,30.4085,5400.0
2010-01-06 13:35:00,38.04,38.05,38.03,38.03,4700.0,30.4085,30.4165,30.4005,30.4005,4700.0
2010-01-06 13:40:00,38.03,38.05,38.01,38.03,3200.0,30.4005,30.4165,30.3845,30.4005,3200.0
2010-01-06 13:45:00,38.04,38.07,38.03,38.04,3100.0,30.4085,30.4325,30.4005,30.4085,3100.0
2010-01-06 13:50:00,38.04,38.04,38.01,38.01,4700.0,30.4085,30.4085,30.3845,30.3845,4700.0
2010-01-06 13:55:00,38.01,38.02,37.96,38.0,8700.0,30.3845,30.3925,30.3446,30.3765,8700.0
2010-01-06 14:00:00,37.99,38.1,37.99,38.04,9800.0,30.3685,30.4565,30.3685,30.4085,9800.0
2010-01-06 14:05:00,38.05,38.13,38.05,38.11,6300.0,30.4165,30.4805,30.4165,30.4645,6300.0
2010-01-06 14:10:00,38.12,38.12,38.06,38.08,8700.0,30.4725,30.4725,30.4245,30.4405,8700.0
2010-01-06 14:15:00,38.07,38.08,38.03,38.03,8200.0,30.4325,30.4405,30.4005,30.4005,8200.0
2010-01-06 14:20:00,38.04,38.06,38.03,38.05,3900.0,30.4085,30.4245,30.4005,30.4165,3900.0
2010-01-06 14:25:00,38.05,38.09,38.05,38.06,3900.0,30.4165,30.4485,30.4165,30.4245,3900.0
2010-01-06 14:30:00,38.08,38.21,38.06,38.2,14500.0,30.4405,30.5444,30.4245,30.5364,14500.0
2010-01-06 14:35:00,38.19,38.2,38.15,38.17,11700.0,30.5284,30.5364,30.4964,30.5124,11700.0
2010-01-06 14:40:00,38.15,38.22,38.14,38.22,4000.0,30.4964,30.5524,30.4884,30.5524,4000.0
2010-01-06 14:45:00,38.23,38.25,38.17,38.17,5100.0,30.5604,30.5764,30.5124,30.5124,5100.0
2010-01-06 14:50:00,38.2,38.24,38.19,38.24,2600.0,30.5364,30.5684,30.5284,30.5684,2600.0
2010-01-06 14:55:00,38.24,38.26,38.24,38.25,4000.0,30.5684,30.5844,30.5684,30.5764,4000.0
2010-01-06 15:00:00,38.25,38.25,38.17,38.19,6000.0,30.5764,30.5764,30.5124,30.5284,6000.0
2010-01-06 15:05:00,38.18,38.18,38.15,38.17,5800.0,30.5204,30.5204,30.4964,30.5124,5800.0
2010-01-06 15:10:00,38.16,38.17,38.14,38.15,4600.0,30.5044,30.5124,30.4884,30.4964,4600.0
2010-01-06 15:15:00,38.15,38.15,38.1,38.1,8100.0,30.4964,30.4964,30.4565,30.4565,8100.0
2010-01-06 15:20:00,38.1,38.14,38.09,38.11,6800.0,30.4565,30.4884,30.4485,30.4645,6800.0
2010-01-06 15:25:00,38.1,38.14,38.09,38.13,9200.0,30.4565,30.4884,30.4485,30.4805,9200.0
2010-01-06 15:30:00,38.11,38.12,38.07,38.08,6900.0,30.4645,30.4725,30.4325,30.4405,6900.0
2010-01-06 15:35:00,38.08,38.14,38.08,38.11,10400.0,30.4405,30.4884,30.4405,30.4645,10400.0
2010-01-06 15:40:00,38.09,38.13,38.07,38.08,12200.0,30.4485,30.4805,30.4325,30.4405,12200.0
2010-01-06 15:45:00,38.08,38.09,37.97,37.99,12300.0,30.4405,30.4485,30.3526,30.3685,12300.0
2010-01-06 15:50:00,38.01,38.07,37.97,38.05,12200.0,30.3845,30.4325,30.3526,30.4165,12200.0
2010-01-06 15:55:00,38.07,38.15,38.06,38.1,26200.0,30.4325,30.4964,30.4245,30.4565,26200.0
2010-01-07 09:30:00,38.03,38.03,37.91,37.91,2700.0,30.4005,30.4005,30.3046,30.3046,2700.0
2010-01-07 09:35:00,37.91,38.02,37.9,37.92,3600.0,30.3046,30.3925,30.2966,30.3126,3600.0
2010-01-07 09:40:00,37.96,38.01,37.91,38.0,3100.0,30.3446,30.3845,30.3046,30.3765,3100.0
2010-01-07 09:45:00,37.99,38.03,37.91,37.98,21400.0,30.3685,30.4005,30.3046,30.3605,21400.0
2010-01-07 09:50:00,37.97,38.01,37.95,37.95,7200.0,30.3526,30.3845,30.3366,30.3366,7200.0
2010-01-07 09:55:00,37.95,37.99,37.9,37.9,7400.0,30.3366,30.3685,30.2966,30.2966,7400.0
2010-01-07 10:00:00,37.89,37.95,37.86,37.94,5700.0,30.2886,30.3366,30.2646,30.3286,5700.0
2010-01-07 10:05:00,37.91,37.94,37.9,37.92,4200.0,30.3046,30.3286,30.2966,30.3126,4200.0
2010-01-07 10:10:00,37.96,37.99,37.92,37.96,3600.0,30.3446,30.3685,30.3126,30.3446,3600.0
2010-01-07 10:15:00,37.96,37.97,37.91,37.91,15700.0,30.3446,30.3526,30.3046,30.3046,15700.0
2010-01-07 10:20:00,37.92,37.99,37.91,37.99,12900.0,30.3126,30.3685,30.3046,30.3685,12900.0
2010-01-07 10:25:00,37.97,38.06,37.97,38.01,21200.0,30.3526,30.4245,30.3526,30.3845,21200.0
2010-01-07 10:30:00,38.04,38.09,37.99,38.04,5500.0,30.4085,30.4485,30.3685,30.4085,5500.0
2010-01-07 10:35:00,38.07,38.08,37.97,37.99,3800.0,30.4325,30.4405,30.3526,30.3685,3800.0
2010-01-07 10:40:00,37.96,38.07,37.93,38.07,5100.0,30.3446,30.4325,30.3206,30.4325,5100.0
2010-01-07 10:45:00,38.07,38.17,38.05,38.09,14000.0,30.4325,30.5124,30.4165,30.4485,14000.0
2010-01-07 10:50:00,38.09,38.11,38.01,38.02,5000.0,30.4485,30.4645,30.3845,30.3925,5000.0
2010-01-07 10:55:00,38.04,38.04,37.96,37.99,4700.0,30.4085,30.4085,30.3446,30.3685,4700.0
2010-01-07 11:00:00,37.99,38.0,37.97,37.98,4900.0,30.3685,30.3765,30.3526,30.3605,4900.0
2010-01-07 11:05:00,37.99,38.01,37.98,37.99,3000.0,30.3685,30.3845,30.3605,30.3685,3000.0
2010-01-07 11:10:00,37.98,38.03,37.97,38.02,5600.0,30.3605,30.4005,30.3526,30.3925,5600.0
2010-01-07 11:15:00,38.01,38.01,37.92,37.95,9600.0,30.3845,30.3845,30.3126,30.3366,9600.0
2010-01-07 11:20:00,37.94,37.98,37.94,37.97,2500.0,30.3286,30.3605,30.3286,30.3526,2500.0
2010-01-07 11:25:00,37.96,37.96,37.93,37.94,1900.0,30.3446,30.3446,30.3206,30.3286,1900.0
2010-01-07 11:30:00,37.95,37.98,37.94,37.97,2100.0,30.3366,30.3605,30.3286,30.3526,2100.0
2010-01-07 11:35:00,37.95,37.97,37.92,37.92,2600.0,30.3366,30.3526,30.3126,30.3126,2600.0
2010-01-07 11:40:00,37.91,37.91,37.86,37.91,2300.0,30.3046,30.3046,30.2646,30.3046,2300.0
2010-01-07 11:45:00,37.91,37.93,37.9,37.92,2200.0,30.3046,30.3206,30.2966,30.3126,2200.0
2010-01-07 11:50:00,37.91,37.92,37.9,37.9,6800.0,30.3046,30.3126,30.2966,30.2966,6800.0
2010-01-07 11:55:00,37.87,37.9,37.87,37.9,2000.0,30.2726,30.2966,30.2726,30.2966,2000.0
2010-01-07 12:00:00,37.89,37.92,37.84,37.87,4900.0,30.2886,30.3126,30.2486,30.2726,4900.0
2010-01-07 12:05:00,37.86,37.88,37.85,37.87,1200.0,30.2646,30.2806,30.2566,30.2726,1200.0
2010-01-07 12:10:00,37.87,37.95,37.87,37.93,6000.0,30.2726,30.3366,30.2726,30.3206,6000.0
2010-01-07 12:15:00,37.94,38.02,37.94,38.01,3700.0,30.3286,30.3925,30.3286,30.3845,3700.0
2010-01-07 12:20:00,38.01,38.02,37.99,38.02,2100.0,30.3845,30.3925,30.3685,30.3925,2100.0
2010-01-07 12:25:00,38.0,38.0,37.94,37.95,2800.0,30.3765,30.3765,30.3286,30.3366,2800.0
2010-01-07 12:30:00,37.96,37.99,37.95,37.99,2200.0,30.3446,30.3685,30.3366,30.3685,2200.0
2010-01-07 12:35:00,38.03,38.03,37.94,37.98,1700.0,30.4005,30.4005,30.3286,30.3605,1700.0
2010-01-07 12:40:00,37.95,37.95,37.9,37.92,2900.0,30.3366,30.3366,30.2966,30.3126,2900.0
2010-01-07 12:45:00,37.9,37.97,37.9,37.95,2300.0,30.2966,30.3526,30.2966,30.3366,2300.0
2010-01-07 12:50:00,37.98,37.98,37.93,37.95,1900.0,30.3605,30.3605,30.3206,30.3366,1900.0
2010-01-07 12:55:00,37.93,37.93,37.9,37.92,7100.0,30.3206,30.3206,30.2966,30.3126,7100.0
2010-01-07 13:00:00,37.91,37.91,37.9,37.9,2000.0,30.3046,30.3046,30.2966,30.2966,2000.0
2010-01-07 13:05:00,37.89,37.9,37.83,37.87,6400.0,30.2886,30.2966,30.2406,30.2726,6400.0
2010-01-07 13:10:00,37.83,37.86,37.83,37.85,1600.0,30.2406,30.2646,30.2406,30.2566,1600.0
2010-01-07 13:15:00,37.84,37.88,37.84,37.88,2600.0,30.2486,30.2806,30.2486,30.2806,2600.0
2010-01-07 13:20:00,37.88,37.93,37.87,37.93,7900.0,30.2806,30.3206,30.2726,30.3206,7900.0
2010-01-07 13:25:00,37.9,37.92,37.89,37.9,1500.0,30.2966,30.3126,30.2886,30.2966,1500.0
2010-01-07 13:30:00,37.94,37.94,37.89,37.91,4100.0,30.3286,30.3286,30.2886,30.3046,4100.0
2010-01-07 13:35:00,37.9,37.91,37.89,37.9,2800.0,30.2966,30.3046,30.2886,30.2966,2800.0
2010-01-07 13:40:00,37.92,37.95,37.9,37.9,1800.0,30.3126,30.3366,30.2966,30.2966,1800.0
2010-01-07 13:45:00,37.92,37.94,37.91,37.94,2400.0,30.3126,30.3286,30.3046,30.3286,2400.0
2010-01-07 13:50:00,37.95,37.98,37.94,37.94,4400.0,30.3366,30.3605,30.3286,30.3286,4400.0
2010-01-07 13:55:00,37.93,37.95,37.91,37.95,2900.0,30.3206,30.3366,30.3046,30.3366,2900.0
2010-01-07 14:00:00,37.95,37.95,37.9,37.9,1700.0,30.3366,30.3366,30.2966,30.2966,1700.0
2010-01-07 14:05:00,37.88,37.9,37.85,37.86,15800.0,30.2806,30.2966,30.2566,30.2646,15800.0
2010-01-07 14:10:00,37.86,37.86,37.85,37.85,2700.0,30.2646,30.2646,30.2566,30.2566,2700.0
2010-01-07 14:15:00,37.85,37.85,37.83,37.83,2700.0,30.2566,30.2566,30.2406,30.2406,2700.0
2010-01-07 14:20:00,37.85,37.88,37.85,37.87,3500.0,30.2566,30.2806,30.2566,30.2726,3500.0
2010-01-07 14:25:00,37.84,37.88,37.84,37.87,5800.0,30.2486,30.2806,30.2486,30.2726,5800.0
2010-01-07 14:30:00,37.87,37.94,37.85,37.87,15400.0,30.2726,30.3286,30.2566,30.2726,15400.0
2010-01-07 14:35:00,37.87,37.91,37.86,37.87,6900.0,30.2726,30.3046,30.2646,30.2726,6900.0
2010-01-07 14:40:00,37.86,37.88,37.85,37.85,13500.0,30.2646,30.2806,30.2566,30.2566,13500.0
2010-01-07 14:45:00,37.85,37.87,37.84,37.86,8100.0,30.2566,30.2726,30.2486,30.2646,8100.0
2010-01-07 14:50:00,37.86,37.87,37.84,37.87,7400.0,30.2646,30.2726,30.2486,30.2726,7400.0
2010-01-07 14:55:00,37.85,37.86,37.84,37.86,6300.0,30.2566,30.2646,30.2486,30.2646,6300.0
2010-01-07 15:00:00,37.85,37.87,37.83,37.86,16000.0,30.2566,30.2726,30.2406,30.2646,16000.0
2010-01-07 15:05:00,37.88,37.9,37.82,37.82,12400.0,30.2806,30.2966,30.2326,30.2326,12400.0
2010-01-07 15:10:00,37.82,37.9,37.82,37.85,19300.0,30.2326,30.2966,30.2326,30.2566,19300.0
2010-01-07 15:15:00,37.84,37.85,37.82,37.84,3000.0,30.2486,30.2566,30.2326,30.2486,3000.0
2010-01-07 15:20:00,37.84,37.9,37.83,37.89,13000.0,30.2486,30.2966,30.2406,30.2886,13000.0
2010-01-07 15:25:00,37.89,37.9,37.87,37.9,15400.0,30.2886,30.2966,30.2726,30.2966,15400.0
2010-01-07 15:30:00,37.91,37.95,37.88,37.91,10400.0,30.3046,30.3366,30.2806,30.3046,10400.0
2010-01-07 15:35:00,37.93,37.93,37.88,37.89,4200.0,30.3206,30.3206,30.2806,30.2886,4200.0
2010-01-07 15:40:00,37.88,37.89,37.86,37.87,23100.0,30.2806,30.2886,30.2646,30.2726,23100.0
2010-01-07 15:45:00,37.88,37.92,37.87,37.87,26100.0,30.2806,30.3126,30.2726,30.2726,26100.0
2010-01-07 15:50:00,37.88,37.92,37.84,37.85,31700.0,30.2806,30.3126,30.2486,30.2566,31700.0
2010-01-07 15:55:00,37.85,37.89,37.8,37.84,49700.0,30.2566,30.2886,30.2167,30.2486,49700.0
2010-01-08 09:30:00,37.66,37.86,37.66,37.86,2300.0,30.1047,30.2646,30.1047,30.2646,2300.0
2010-01-08 09:35:00,37.89,37.94,37.8,37.8,3300.0,30.2886,30.3286,30.2167,30.2167,3300.0
2010-01-08 09:40:00,37.74,37.74,37.7,37.74,44200.0,30.1687,30.1687,30.1367,30.1687,44200.0
2010-01-08 09:45:00,37.78,37.84,37.78,37.83,1600.0,30.2007,30.2486,30.2007,30.2406,1600.0
2010-01-08 09:50:00,37.85,37.88,37.83,37.87,2900.0,30.2566,30.2806,30.2406,30.2726,2900.0
2010-01-08 09:55:00,37.83,38.02,37.83,38.02,2300.0,30.2406,30.3925,30.2406,30.3925,2300.0
2010-01-08 10:00:00,38.01,38.01,37.86,37.87,6600.0,30.3845,30.3845,30.2646,30.2726,6600.0
2010-01-08 10:05:00,37.87,37.88,37.85,37.87,2000.0,30.2726,30.2806,30.2566,30.2726,2000.0
2010-01-08 10:10:00,37.9,37.93,37.87,37.9,57100.0,30.2966,30.3206,30.2726,30.2966,57100.0
2010-01-08 10:15:00,37.87,37.9,37.85,37.9,20700.0,30.2726,30.2966,30.2566,30.2966,20700.0
2010-01-08 10:20:00,37.9,37.97,37.88,37.95,14100.0,30.2966,30.3526,30.2806,30.3366,14100.0
2010-01-08 10:25:00,37.96,38.02,37.95,38.02,7900.0,30.3446,30.3925,30.3366,30.3925,7900.0
2010-01-08 10:30:00,38.02,38.11,38.02,38.11,2200.0,30.3925,30.4645,30.3925,30.4645,2200.0
2010-01-08 10:35:00,38.07,38.11,38.05,38.08,10300.0,30.4325,30.4645,30.4165,30.4405,10300.0
2010-01-08 10:40:00,38.06,38.09,37.99,37.99,3700.0,30.4245,30.4485,30.3685,30.3685,3700.0
2010-01-08 10:45:00,37.97,37.97,37.92,37.92,2600.0,30.3526,30.3526,30.3126,30.3126,2600.0
2010-01-08 10:50:00,37.91,37.95,37.89,37.92,15300.0,30.3046,30.3366,30.2886,30.3126,15300.0
2010-01-08 10:55:00,37.94,38.02,37.94,38.02,7800.0,30.3286,30.3925,30.3286,30.3925,7800.0
2010-01-08 11:00:00,38.02,38.08,38.02,38.08,7100.0,30.3925,30.4405,30.3925,30.4405,7100.0
2010-01-08 11:05:00,38.05,38.14,38.05,38.12,12100.0,30.4165,30.4884,30.4165,30.4725,12100.0
2010-01-08 11:10:00,38.1,38.15,38.1,38.14,9800.0,30.4565,30.4964,30.4565,30.4884,9800.0
2010-01-08 11:15:00,38.13,38.23,38.12,38.22,11300.0,30.4805,30.5604,30.4725,30.5524,11300.0
2010-01-08 11:20:00,38.21,38.24,38.21,38.23,700.0,30.5444,30.5684,30.5444,30.5604,700.0
2010-01-08 11:25:00,38.22,38.23,38.16,38.19,11000.0,30.5524,30.5604,30.5044,30.5284,11000.0
2010-01-08 11:30:00,38.21,38.22,38.14,38.16,2200.0,30.5444,30.5524,30.4884,30.5044,2200.0
2010-01-08 11:35:00,38.14,38.23,38.14,38.2,15700.0,30.4884,30.5604,30.4884,30.5364,15700.0
2010-01-08 11:40:00,38.2,38.27,38.13,38.21,13200.0,30.5364,30.5924,30.4805,30.5444,13200.0
2010-01-08 11:45:00,38.2,38.22,38.19,38.21,3300.0,30.5364,30.5524,30.5284,30.5444,3300.0
2010-01-08 11:50:00,38.22,38.22,38.19,38.2,3700.0,30.5524,30.5524,30.5284,30.5364,3700.0
2010-01-08 11:55:00,38.19,38.23,38.13,38.22,13500.0,30.5284,30.5604,30.4805,30.5524,13500.0
2010-01-08 12:00:00,38.2,38.21,38.19,38.19,2100.0,30.5364,30.5444,30.5284,30.5284,2100.0
2010-01-08 12:05:00,38.2,38.26,38.2,38.26,7000.0,30.5364,30.5844,30.5364,30.5844,7000.0
2010-01-08 12:10:00,38.26,38.31,38.23,38.29,11200.0,30.5844,30.6243,30.5604,30.6084,11200.0
2010-01-08 12:15:00,38.29,38.31,38.24,38.29,15200.0,30.6084,30.6243,30.5684,30.6084,15200.0
2010-01-08 12:20:00,38.28,38.33,38.26,38.31,6800.0,30.6004,30.6403,30.5844,30.6243,6800.0
2010-01-08 12:25:00,38.31,38.36,38.28,38.35,7900.0,30.6243,30.6643,30.6004,30.6563,7900.0
2010-01-08 12:30:00,38.34,38.38,38.24,38.28,28600.0,30.6483,30.6803,30.5684,30.6004,28600.0
2010-01-08 12:35:00,38.28,38.3,38.26,38.3,2800.0,30.6004,30.6163,30.5844,30.6163,2800.0
2010-01-08 12:40:00,38.3,38.3,38.28,38.28,300.0,30.6163,30.6163,30.6004,30.6004,300.0
2010-01-08 12:45:00,38.28,38.31,38.24,38.26,4000.0,30.6004,30.6243,30.5684,30.5844,4000.0
2010-01-08 12:50:00,38.24,38.29,38.24,38.27,2100.0,30.5684,30.6084,30.5684,30.5924,2100.0
2010-01-08 12:55:00,38.29,38.29,38.29,38.29,300.0,30.6084,30.6084,30.6084,30.6084,300.0
2010-01-08 13:00:00,38.31,38.32,38.3,38.32,900.0,30.6243,30.6323,30.6163,30.6323,900.0
2010-01-08 13:05:00,38.34,38.38,38.33,38.35,1300.0,30.6483,30.6803,30.6403,30.6563,1300.0
2010-01-08 13:10:00,38.34,38.36,38.34,38.35,6600.0,30.6483,30.6643,30.6483,30.6563,6600.0
2010-01-08 13:15:00,38.35,38.36,38.33,38.33,3000.0,30.6563,30.6643,30.6403,30.6403,3000.0
2010-01-08 13:20:00,38.32,38.37,38.31,38.37,4800.0,30.6323,30.6723,30.6243,30.6723,4800.0
2010-01-08 13:25:00,38.37,38.4,38.37,38.37,5100.0,30.6723,30.6963,30.6723,30.6723,5100.0
2010-01-08 13:30:00,38.36,38.37,38.32,38.35,10600.0,30.6643,30.6723,30.6323,30.6563,10600.0
2010-01-08 13:35:00,38.38,38.45,38.38,38.45,4100.0,30.6803,30.7363,30.6803,30.7363,4100.0
2010-01-08 13:40:00,38.46,38.49,38.44,38.47,5900.0,30.7442,30.7682,30.7283,30.7522,5900.0
2010-01-08 13:45:00,38.46,38.5,38.46,38.47,3300.0,30.7442,30.7762,30.7442,30.7522,3300.0
2010-01-08 13:50:00,38.49,38.5,38.44,38.49,4700.0,30.7682,30.7762,30.7283,30.7682,4700.0
2010-01-08 13:55:00,38.49,38.51,38.45,38.51,9200.0,30.7682,30.7842,30.7363,30.7842,9200.0
2010-01-08 14:00:00,38.49,38.54,38.49,38.51,5100.0,30.7682,30.8082,30.7682,30.7842,5100.0
2010-01-08 14:05:00,38.52,38.56,38.51,38.56,6600.0,30.7922,30.8242,30.7842,30.8242,6600.0
2010-01-08 14:10:00,38.56,38.57,38.47,38.5,7600.0,30.8242,30.8322,30.7522,30.7762,7600.0
2010-01-08 14:15:00,38.49,38.55,38.47,38.5,4700.0,30.7682,30.8162,30.7522,30.7762,4700.0
2010-01-08 14:20:00,38.5,38.55,38.49,38.52,3500.0,30.7762,30.8162,30.7682,30.7922,3500.0
2010-01-08 14:25:00,38.51,38.52,38.43,38.5,21200.0,30.7842,30.7922,30.7203,30.7762,21200.0
2010-01-08 14:30:00,38.5,38.5,38.48,38.5,15200.0,30.7762,30.7762,30.7602,30.7762,15200.0
2010-01-08 14:35:00,38.5,38.5,38.46,38.48,6000.0,30.7762,30.7762,30.7442,30.7602,6000.0
2010-01-08 14:40:00,38.47,38.48,38.44,38.45,3400.0,30.7522,30.7602,30.7283,30.7363,3400.0
2010-01-08 14:45:00,38.46,38.5,38.45,38.48,5600.0,30.7442,30.7762,30.7363,30.7602,5600.0
2010-01-08 14:50:00,38.48,38.5,38.47,38.48,3800.0,30.7602,30.7762,30.7522,30.7602,3800.0
2010-01-08 14:55:00,38.48,38.51,38.47,38.48,4000.0,30.7602,30.7842,30.7522,30.7602,4000.0
2010-01-08 15:00:00,38.48,38.48,38.46,38.48,10000.0,30.7602,30.7602,30.7442,30.7602,10000.0
2010-01-08 15:05:00,38.48,38.49,38.46,38.46,10900.0,30.7602,30.7682,30.7442,30.7442,10900.0
2010-01-08 15:10:00,38.48,38.48,38.46,38.48,26400.0,30.7602,30.7602,30.7442,30.7602,26400.0
2010-01-08 15:15:00,38.48,38.49,38.47,38.49,9700.0,30.7602,30.7682,30.7522,30.7682,9700.0
2010-01-08 15:20:00,38.49,38.49,38.48,38.48,6500.0,30.7682,30.7682,30.7602,30.7602,6500.0
2010-01-08 15:25:00,38.49,38.49,38.47,38.48,2800.0,30.7682,30.7682,30.7522,30.7602,2800.0
2010-01-08 15:30:00,38.49,38.49,38.32,38.32,40400.0,30.7682,30.7682,30.6323,30.6323,40400.0
2010-01-08 15:35:00,38.34,38.34,38.29,38.33,14400.0,30.6483,30.6483,30.6084,30.6403,14400.0
2010-01-08 15:40:00,38.33,38.34,38.26,38.27,25800.0,30.6403,30.6483,30.5844,30.5924,25800.0
2010-01-08 15:45:00,38.26,38.34,38.25,38.33,14500.0,30.5844,30.6483,30.5764,30.6403,14500.0
2010-01-08 15:50:00,38.34,38.41,38.32,38.33,15200.0,30.6483,30.7043,30.6323,30.6403,15200.0
2010-01-08 15:55:00,38.33,38.37,38.32,38.36,22100.0,30.6403,30.6723,30.6323,30.6643,22100.0
2010-01-11 09:30:00,38.64,38.79,38.64,38.7,4600.0,30.8881,31.008,30.8881,30.9361,4600.0
2010-01-11 09:35:00,38.71,38.71,38.56,38.57,5300.0,30.9441,30.9441,30.8242,30.8322,5300.0
2010-01-11 09:40:00,38.55,38.55,38.38,38.43,1500.0,30.8162,30.8162,30.6803,30.7203,1500.0
2010-01-11 09:45:00,38.42,38.49,38.34,38.42,5800.0,30.7123,30.7682,30.6483,30.7123,5800.0
2010-01-11 09:50:00,38.41,38.46,38.37,38.41,2900.0,30.7043,30.7442,30.6723,30.7043,2900.0
2010-01-11 09:55:00,38.4,38.4,38.27,38.32,4400.0,30.6963,30.6963,30.5924,30.6323,4400.0
2010-01-11 10:00:00,38.31,38.36,38.23,38.3,9300.0,30.6243,30.6643,30.5604,30.6163,9300.0
2010-01-11 10:05:00,38.25,38.25,38.03,38.05,11900.0,30.5764,30.5764,30.4005,30.4165,11900.0
2010-01-11 10:10:00,38.07,38.18,38.06,38.16,7400.0,30.4325,30.5204,30.4245,30.5044,7400.0
2010-01-11 10:15:00,38.14,38.21,38.08,38.21,4400.0,30.4884,30.5444,30.4405,30.5444,4400.0
2010-01-11 10:20:00,38.22,38.27,38.2,38.26,13500.0,30.5524,30.5924,30.5364,30.5844,13500.0
2010-01-11 10:25:00,38.27,38.31,38.25,38.25,11200.0,30.5924,30.6243,30.5764,30.5764,11200.0
2010-01-11 10:30:00,38.27,38.28,38.24,38.25,2100.0,30.5924,30.6004,30.5684,30.5764,2100.0
2010-01-11 10:35:00,38.22,38.27,38.2,38.22,8300.0,30.5524,30.5924,30.5364,30.5524,8300.0
2010-01-11 10:40:00,38.23,38.3,38.22,38.24,10300.0,30.5604,30.6163,30.5524,30.5684,10300.0
2010-01-11 10:45:00,38.22,38.25,38.2,38.24,2200.0,30.5524,30.5764,30.5364,30.5684,2200.0
2010-01-11 10:50:00,38.25,38.25,38.21,38.21,9100.0,30.5764,30.5764,30.5444,30.5444,9100.0
2010-01-11 10:55:00,38.21,38.23,38.17,38.21,14100.0,30.5444,30.5604,30.5124,30.5444,14100.0
2010-01-11 11:00:00,38.22,38.25,38.17,38.25,17900.0,30.5524,30.5764,30.5124,30.5764,17900.0
2010-01-11 11:05:00,38.24,38.26,38.18,38.19,9100.0,30.5684,30.5844,30.5204,30.5284,9100.0
2010-01-11 11:10:00,38.21,38.21,38.12,38.19,17200.0,30.5444,30.5444,30.4725,30.5284,17200.0
2010-01-11 11:15:00,38.19,38.23,38.16,38.17,6700.0,30.5284,30.5604,30.5044,30.5124,6700.0
2010-01-11 11:20:00,38.19,38.24,38.19,38.23,205200.0,30.5284,30.5684,30.5284,30.5604,205200.0
2010-01-11 11:25:00,38.21,38.27,38.21,38.23,8200.0,30.5444,30.5924,30.5444,30.5604,8200.0
2010-01-11 11:30:00,38.24,38.27,38.22,38.27,6100.0,30.5684,30.5924,30.5524,30.5924,6100.0
2010-01-11 11:35:00,38.27,38.33,38.27,38.31,5700.0,30.5924,30.6403,30.5924,30.6243,5700.0
2010-01-11 11:40:00,38.33,38.33,38.23,38.25,17500.0,30.6403,30.6403,30.5604,30.5764,17500.0
2010-01-11 11:45:00,38.26,38.26,38.24,38.24,1100.0,30.5844,30.5844,30.5684,30.5684,1100.0
2010-01-11 11:50:00,38.23,38.31,38.23,38.29,2900.0,30.5604,30.6243,30.5604,30.6084,2900.0
2010-01-11 11:55:00,38.31,38.37,38.31,38.37,500.0,30.6243,30.6723,30.6243,30.6723,500.0
2010-01-11 12:00:00,38.37,38.4,38.31,38.31,7100.0,30.6723,30.6963,30.6243,30.6243,7100.0
2010-01-11 12:05:00,38.31,38.33,38.27,38.29,1100.0,30.6243,30.6403,30.5924,30.6084,1100.0
2010-01-11 12:10:00,38.28,38.29,38.26,38.27,1300.0,30.6004,30.6084,30.5844,30.5924,1300.0
2010-01-11 12:15:00,38.26,38.26,38.22,38.22,3100.0,30.5844,30.5844,30.5524,30.5524,3100.0
2010-01-11 12:20:00,38.2,38.2,38.15,38.17,2700.0,30.5364,30.5364,30.4964,30.5124,2700.0
2010-01-11 12:25:00,38.18,38.2,38.17,38.2,1000.0,30.5204,30.5364,30.5124,30.5364,1000.0
2010-01-11 12:30:00,38.22,38.23,38.19,38.19,2200.0,30.5524,30.5604,30.5284,30.5284,2200.0
2010-01-11 12:35:00,38.15,38.15,38.1,38.12,2600.0,30.4964,30.4964,30.4565,30.4725,2600.0
2010-01-11 12:40:00,38.09,38.11,38.04,38.08,2300.0,30.4485,30.4645,30.4085,30.4405,2300.0
2010-01-11 12:45:00,38.06,38.06,37.94,37.95,6100.0,30.4245,30.4245,30.3286,30.3366,6100.0
2010-01-11 12:50:00,37.96,37.96,37.86,37.88,15300.0,30.3446,30.3446,30.2646,30.2806,15300.0
2010-01-11 12:55:00,37.89,37.96,37.89,37.9,35900.0,30.2886,30.3446,30.2886,30.2966,35900.0
2010-01-11 13:00:00,37.91,37.96,37.88,37.91,15400.0,30.3046,30.3446,30.2806,30.3046,15400.0
2010-01-11 13:05:00,37.94,37.98,37.92,37.96,4000.0,30.3286,30.3605,30.3126,30.3446,4000.0
2010-01-11 13:10:00,37.97,37.97,37.93,37.95,3100.0,30.3526,30.3526,30.3206,30.3366,3100.0
2010-01-11 13:15:00,37.94,37.99,37.93,37.95,3500.0,30.3286,30.3685,30.3206,30.3366,3500.0
2010-01-11 13:20:00,37.96,37.98,37.92,37.92,4900.0,30.3446,30.3605,30.3126,30.3126,4900.0
2010-01-11 13:25:00,37.93,37.95,37.92,37.95,3900.0,30.3206,30.3366,30.3126,30.3366,3900.0
2010-01-11 13:30:00,37.94,37.99,37.94,37.99,1100.0,30.3286,30.3685,30.3286,30.3685,1100.0
2010-01-11 13:35:00,37.99,38.03,37.98,38.03,1800.0,30.3685,30.4005,30.3605,30.4005,1800.0
2010-01-11 13:40:00,38.02,38.05,38.02,38.03,2800.0,30.3925,30.4165,30.3925,30.4005,2800.0
2010-01-11 13:45:00,38.04,38.07,38.03,38.06,1800.0,30.4085,30.4325,30.4005,30.4245,1800.0
2010-01-11 13:50:00,38.02,38.02,38.02,38.02,1000.0,30.3925,30.3925,30.3925,30.3925,1000.0
2010-01-11 13:55:00,38.03,38.08,38.03,38.06,1500.0,30.4005,30.4405,30.4005,30.4245,1500.0
2010-01-11 14:00:00,38.05,38.08,38.05,38.05,1200.0,30.4165,30.4405,30.4165,30.4165,1200.0
2010-01-11 14:05:00,38.05,38.05,38.01,38.02,3900.0,30.4165,30.4165,30.3845,30.3925,3900.0
2010-01-11 14:10:00,38.01,38.02,38.01,38.02,1000.0,30.3845,30.3925,30.3845,30.3925,1000.0
2010-01-11 14:15:00,38.02,38.06,38.01,38.03,2300.0,30.3925,30.4245,30.3845,30.4005,2300.0
2010-01-11 14:20:00,38.03,38.09,38.03,38.09,2700.0,30.4005,30.4485,30.4005,30.4485,2700.0
2010-01-11 14:25:00,38.09,38.09,38.04,38.05,2400.0,30.4485,30.4485,30.4085,30.4165,2400.0
2010-01-11 14:30:00,38.02,38.05,38.02,38.05,1000.0,30.3925,30.4165,30.3925,30.4165,1000.0
2010-01-11 14:35:00,38.05,38.09,38.04,38.09,1900.0,30.4165,30.4485,30.4085,30.4485,1900.0
2010-01-11 14:40:00,38.08,38.12,38.08,38.1,1700.0,30.4405,30.4725,30.4405,30.4565,1700.0
2010-01-11 14:45:00,38.1,38.12,38.09,38.1,2200.0,30.4565,30.4725,30.4485,30.4565,2200.0
2010-01-11 14:50:00,38.08,38.09,38.04,38.05,4100.0,30.4405,30.4485,30.4085,30.4165,4100.0
2010-01-11 14:55:00,38.07,38.07,38.02,38.04,2200.0,30.4325,30.4325,30.3925,30.4085,2200.0
2010-01-11 15:00:00,38.05,38.15,38.04,38.1,7200.0,30.4165,30.4964,30.4085,30.4565,7200.0
2010-01-11 15:05:00,38.12,38.12,38.08,38.1,2500.0,30.4725,30.4725,30.4405,30.4565,2500.0
2010-01-11 15:10:00,38.1,38.13,38.09,38.09,2200.0,30.4565,30.4805,30.4485,30.4485,2200.0
2010-01-11 15:15:00,38.12,38.17,38.12,38.17,2200.0,30.4725,30.5124,30.4725,30.5124,2200.0
2010-01-11 15:20:00,38.19,38.23,38.18,38.21,4200.0,30.5284,30.5604,30.5204,30.5444,4200.0
2010-01-11 15:25:00,38.19,38.22,38.19,38.21,4500.0,30.5284,30.5524,30.5284,30.5444,4500.0
2010-01-11 15:30:00,38.21,38.22,38.19,38.2,44800.0,30.5444,30.5524,30.5284,30.5364,44800.0
2010-01-11 15:35:00,38.2,38.23,38.13,38.2,14900.0,30.5364,30.5604,30.4805,30.5364,14900.0
2010-01-11 15:40:00,38.23,38.26,38.21,38.26,18000.0,30.5604,30.5844,30.5444,30.5844,18000.0
2010-01-11 15:45:00,38.26,38.27,38.2,38.24,18600.0,30.5844,30.5924,30.5364,30.5684,18600.0
2010-01-11 15:50:00,38.25,38.27,38.19,38.2,15900.0,30.5764,30.5924,30.5284,30.5364,15900.0
2010-01-11 15:55:00,38.22,38.24,38.19,38.2,31800.0,30.5524,30.5684,30.5284,30.5364,31800.0
2010-01-12 09:30:00,37.89,37.95,37.85,37.92,4300.0,30.2886,30.3366,30.2566,30.3126,4300.0
2010-01-12 09:35:00,37.93,37.93,37.77,37.8,2100.0,30.3206,30.3206,30.1927,30.2167,2100.0
2010-01-12 09:40:00,37.8,37.88,37.75,37.88,3400.0,30.2167,30.2806,30.1767,30.2806,3400.0
2010-01-12 09:45:00,37.87,37.87,37.73,37.87,3500.0,30.2726,30.2726,30.1607,30.2726,3500.0
2010-01-12 09:50:00,37.9,38.01,37.88,38.01,1600.0,30.2966,30.3845,30.2806,30.3845,1600.0
2010-01-12 09:55:00,38.03,38.04,37.98,37.98,3600.0,30.4005,30.4085,30.3605,30.3605,3600.0
2010-01-12 10:00:00,37.96,38.01,37.87,37.88,5000.0,30.3446,30.3845,30.2726,30.2806,5000.0
2010-01-12 10:05:00,37.87,37.87,37.82,37.86,6400.0,30.2726,30.2726,30.2326,30.2646,6400.0
2010-01-12 10:10:00,37.84,37.9,37.84,37.84,3900.0,30.2486,30.2966,30.2486,30.2486,3900.0
2010-01-12 10:15:00,37.83,37.86,37.76,37.83,6800.0,30.2406,30.2646,30.1847,30.2406,6800.0
2010-01-12 10:20:00,37.8,37.81,37.75,37.8,3400.0,30.2167,30.2246,30.1767,30.2167,3400.0
2010-01-12 10:25:00,37.79,37.89,37.79,37.89,2200.0,30.2087,30.2886,30.2087,30.2886,2200.0
2010-01-12 10:30:00,37.89,37.9,37.86,37.86,6100.0,30.2886,30.2966,30.2646,30.2646,6100.0
2010-01-12 10:35:00,37.86,37.9,37.84,37.86,4300.0,30.2646,30.2966,30.2486,30.2646,4300.0
2010-01-12 10:40:00,37.86,37.87,37.84,37.86,2100.0,30.2646,30.2726,30.2486,30.2646,2100.0
2010-01-12 10:45:00,37.86,37.86,37.83,37.84,1000.0,30.2646,30.2646,30.2406,30.2486,1000.0
2010-01-12 10:50:00,37.83,37.85,37.81,37.82,2700.0,30.2406,30.2566,30.2246,30.2326,2700.0
2010-01-12 10:55:00,37.79,37.8,37.73,37.73,1400.0,30.2087,30.2167,30.1607,30.1607,1400.0
2010-01-12 11:00:00,37.73,37.75,37.72,37.74,1200.0,30.1607,30.1767,30.1527,30.1687,1200.0
2010-01-12 11:05:00,37.74,37.74,37.7,37.73,1900.0,30.1687,30.1687,30.1367,30.1607,1900.0
2010-01-12 11:10:00,37.72,37.73,37.69,37.69,1000.0,30.1527,30.1607,30.1287,30.1287,1000.0
2010-01-12 11:15:00,37.66,37.72,37.66,37.72,700.0,30.1047,30.1527,30.1047,30.1527,700.0
2010-01-12 11:20:00,37.73,37.74,37.73,37.74,600.0,30.1607,30.1687,30.1607,30.1687,600.0
2010-01-12 11:25:00,37.75,37.79,37.72,37.79,1900.0,30.1767,30.2087,30.1527,30.2087,1900.0
2010-01-12 11:30:00,37.79,37.86,37.77,37.86,5900.0,30.2087,30.2646,30.1927,30.2646,5900.0
2010-01-12 11:35:00,37.82,37.82,37.77,37.77,1800.0,30.2326,30.2326,30.1927,30.1927,1800.0
2010-01-12 11:40:00,37.77,37.78,37.77,37.77,300.0,30.1927,30.2007,30.1927,30.1927,300.0
2010-01-12 11:45:00,37.76,37.79,37.73,37.78,2700.0,30.1847,30.2087,30.1607,30.2007,2700.0
2010-01-12 11:50:00,37.74,37.77,37.74,37.77,2800.0,30.1687,30.1927,30.1687,30.1927,2800.0
2010-01-12 11:55:00,37.75,37.76,37.71,37.76,1000.0,30.1767,30.1847,30.1447,30.1847,1000.0
2010-01-12 12:00:00,37.74,37.74,37.62,37.62,1200.0,30.1687,30.1687,30.0728,30.0728,1200.0
2010-01-12 12:05:00,37.63,37.65,37.63,37.65,200.0,30.0808,30.0967,30.0808,30.0967,200.0
2010-01-12 12:10:00,37.66,37.69,37.66,37.69,500.0,30.1047,30.1287,30.1047,30.1287,500.0
2010-01-12 12:15:00,37.65,37.66,37.64,37.64,900.0,30.0967,30.1047,30.0888,30.0888,900.0
2010-01-12 12:20:00,37.64,37.64,37.44,37.46,3300.0,30.0888,30.0888,29.9289,29.9449,3300.0
2010-01-12 12:25:00,37.5,37.53,37.5,37.52,8900.0,29.9768,30.0008,29.9768,29.9928,8900.0
2010-01-12 12:30:00,37.52,37.52,37.43,37.43,1600.0,29.9928,29.9928,29.9209,29.9209,1600.0
2010-01-12 12:35:00,37.41,37.56,37.4,37.52,4400.0,29.9049,30.0248,29.8969,29.9928,4400.0
2010-01-12 12:40:00,37.53,37.54,37.53,37.53,900.0,30.0008,30.0088,30.0008,30.0008,900.0
2010-01-12 12:45:00,37.54,37.55,37.53,37.53,1400.0,30.0088,30.0168,30.0008,30.0008,1400.0
2010-01-12 12:50:00,37.51,37.51,37.42,37.45,3300.0,29.9848,29.9848,29.9129,29.9369,3300.0
2010-01-12 12:55:00,37.48,37.5,37.47,37.47,1800.0,29.9609,29.9768,29.9529,29.9529,1800.0
2010-01-12 13:00:00,37.46,37.51,37.45,37.51,1900.0,29.9449,29.9848,29.9369,29.9848,1900.0
2010-01-12 13:05:00,37.51,37.51,37.47,37.49,1200.0,29.9848,29.9848,29.9529,29.9688,1200.0
2010-01-12 13:10:00,37.48,37.51,37.47,37.51,3700.0,29.9609,29.9848,29.9529,29.9848,3700.0
2010-01-12 13:15:00,37.54,37.54,37.52,37.52,1800.0,30.0088,30.0088,29.9928,29.9928,1800.0
2010-01-12 13:20:00,37.49,37.49,37.45,37.49,2200.0,29.9688,29.9688,29.9369,29.9688,2200.0
2010-01-12 13:25:00,37.49,37.53,37.49,37.52,1200.0,29.9688,30.0008,29.9688,29.9928,1200.0
2010-01-12 13:30:00,37.53,37.56,37.53,37.55,600.0,30.0008,30.0248,30.0008,30.0168,600.0
2010-01-12 13:35:00,37.58,37.59,37.58,37.59,800.0,30.0408,30.0488,30.0408,30.0488,800.0
2010-01-12 13:40:00,37.6,37.62,37.6,37.62,2100.0,30.0568,30.0728,30.0568,30.0728,2100.0
2010-01-12 13:45:00,37.61,37.66,37.61,37.65,600.0,30.0648,30.1047,30.0648,30.0967,600.0
2010-01-12 13:50:00,37.65,37.65,37.62,37.64,3200.0,30.0967,30.0967,30.0728,30.0888,3200.0
2010-01-12 13:55:00,37.65,37.71,37.65,37.7,4000.0,30.0967,30.1447,30.0967,30.1367,4000.0
2010-01-12 14:00:00,37.7,37.7,37.61,37.63,3400.0,30.1367,30.1367,30.0648,30.0808,3400.0
2010-01-12 14:05:00,37.62,37.63,37.61,37.62,2300.0,30.0728,30.0808,30.0648,30.0728,2300.0
2010-01-12 14:10:00,37.62,37.62,37.55,37.55,4800.0,30.0728,30.0728,30.0168,30.0168,4800.0
2010-01-12 14:15:00,37.54,37.56,37.51,37.54,4500.0,30.0088,30.0248,29.9848,30.0088,4500.0
2010-01-12 14:20:00,37.54,37.58,37.5,37.5,3600.0,30.0088,30.0408,29.9768,29.9768,3600.0
2010-01-12 14:25:00,37.52,37.56,37.49,37.54,4800.0,29.9928,30.0248,29.9688,30.0088,4800.0
2010-01-12 14:30:00,37.54,37.59,37.54,37.58,3200.0,30.0088,30.0488,30.0088,30.0408,3200.0
2010-01-12 14:35:00,37.58,37.58,37.54,37.56,4500.0,30.0408,30.0408,30.0088,30.0248,4500.0
2010-01-12 14:40:00,37.53,37.53,37.44,37.44,4800.0,30.0008,30.0008,29.9289,29.9289,4800.0
2010-01-12 14:45:00,37.44,37.57,37.44,37.57,4200.0,29.9289,30.0328,29.9289,30.0328,4200.0
2010-01-12 14:50:00,37.6,37.67,37.6,37.67,3100.0,30.0568,30.1127,30.0568,30.1127,3100.0
2010-01-12 14:55:00,37.67,37.78,37.67,37.76,3600.0,30.1127,30.2007,30.1127,30.1847,3600.0
2010-01-12 15:00:00,37.75,37.75,37.68,37.68,3300.0,30.1767,30.1767,30.1207,30.1207,3300.0
2010-01-12 15:05:00,37.68,37.76,37.68,37.75,3500.0,30.1207,30.1847,30.1207,30.1767,3500.0
2010-01-12 15:10:00,37.75,37.77,37.74,37.74,2900.0,30.1767,30.1927,30.1687,30.1687,2900.0
2010-01-12 15:15:00,37.74,37.74,37.68,37.71,3400.0,30.1687,30.1687,30.1207,30.1447,3400.0
2010-01-12 15:20:00,37.71,37.74,37.69,37.7,5900.0,30.1447,30.1687,30.1287,30.1367,5900.0
2010-01-12 15:25:00,37.7,37.79,37.7,37.79,2600.0,30.1367,30.2087,30.1367,30.2087,2600.0
2010-01-12 15:30:00,37.79,37.79,37.64,37.64,8300.0,30.2087,30.2087,30.0888,30.0888,8300.0
2010-01-12 15:35:00,37.64,37.65,37.62,37.63,7000.0,30.0888,30.0967,30.0728,30.0808,7000.0
2010-01-12 15:40:00,37.63,37.63,37.51,37.51,18300.0,30.0808,30.0808,29.9848,29.9848,18300.0
2010-01-12 15:45:00,37.51,37.6,37.49,37.52,16500.0,29.9848,30.0568,29.9688,29.9928,16500.0
2010-01-12 15:50:00,37.53,37.64,37.53,37.63,11900.0,30.0008,30.0888,30.0008,30.0808,11900.0
2010-01-12 15:55:00,37.63,37.75,37.62,37.7,40400.0,30.0808,30.1767,30.0728,30.1367,40400.0
2010-01-13 09:30:00,37.9,38.04,37.88,38.04,1100.0,30.2966,30.4085,30.2806,30.4085,1100.0
2010-01-13 09:35:00,38.05,38.05,37.79,37.84,3000.0,30.4165,30.4165,30.2087,30.2486,3000.0
2010-01-13 09:40:00,37.81,37.93,37.78,37.84,6900.0,30.2246,30.3206,30.2007,30.2486,6900.0
2010-01-13 09:45:00,37.84,37.9,37.8,37.86,3700.0,30.2486,30.2966,30.2167,30.2646,3700.0
2010-01-13 09:50:00,37.9,37.93,37.89,37.93,500.0,30.2966,30.3206,30.2886,30.3206,500.0
2010-01-13 09:55:00,37.93,37.97,37.92,37.92,1400.0,30.3206,30.3526,30.3126,30.3126,1400.0
2010-01-13 10:00:00,37.92,37.92,37.85,37.85,3100.0,30.3126,30.3126,30.2566,30.2566,3100.0
2010-01-13 10:05:00,37.86,37.86,37.77,37.81,2700.0,30.2646,30.2646,30.1927,30.2246,2700.0
2010-01-13 10:10:00,37.76,37.76,37.6,37.62,2900.0,30.1847,30.1847,30.0568,30.0728,2900.0
2010-01-13 10:15:00,37.63,37.63,37.57,37.57,1900.0,30.0808,30.0808,30.0328,30.0328,1900.0
2010-01-13 10:20:00,37.57,37.61,37.57,37.61,1300.0,30.0328,30.0648,30.0328,30.0648,1300.0
2010-01-13 10:25:00,37.59,37.6,37.54,37.56,5500.0,30.0488,30.0568,30.0088,30.0248,5500.0
2010-01-13 10:30:00,37.54,37.56,37.49,37.56,2400.0,30.0088,30.0248,29.9688,30.0248,2400.0
2010-01-13 10:35:00,37.54,37.69,37.54,37.68,3800.0,30.0088,30.1287,30.0088,30.1207,3800.0
2010-01-13 10:40:00,37.66,37.76,37.66,37.73,5900.0,30.1047,30.1847,30.1047,30.1607,5900.0
2010-01-13 10:45:00,37.73,37.73,37.71,37.71,1500.0,30.1607,30.1607,30.1447,30.1447,1500.0
2010-01-13 10:50:00,37.71,37.76,37.71,37.76,2400.0,30.1447,30.1847,30.1447,30.1847,2400.0
2010-01-13 10:55:00,37.79,37.79,37.75,37.75,4800.0,30.2087,30.2087,30.1767,30.1767,4800.0
2010-01-13 11:00:00,37.75,37.77,37.73,37.74,4600.0,30.1767,30.1927,30.1607,30.1687,4600.0
2010-01-13 11:05:00,37.72,37.72,37.65,37.65,1200.0,30.1527,30.1527,30.0967,30.0967,1200.0
2010-01-13 11:10:00,37.65,37.66,37.63,37.65,2500.0,30.0967,30.1047,30.0808,30.0967,2500.0
2010-01-13 11:15:00,37.65,37.65,37.65,37.65,300.0,30.0967,30.0967,30.0967,30.0967,300.0
2010-01-13 11:20:00,37.65,37.84,37.65,37.81,6300.0,30.0967,30.2486,30.0967,30.2246,6300.0
2010-01-13 11:25:00,37.81,37.81,37.77,37.8,6000.0,30.2246,30.2246,30.1927,30.2167,6000.0
2010-01-13 11:30:00,37.8,37.81,37.71,37.74,3000.0,30.2167,30.2246,30.1447,30.1687,3000.0
2010-01-13 11:35:00,37.71,37.75,37.71,37.74,700.0,30.1447,30.1767,30.1447,30.1687,700.0
2010-01-13 11:40:00,37.72,37.72,37.67,37.7,5900.0,30.1527,30.1527,30.1127,30.1367,5900.0
2010-01-13 11:45:00,37.71,37.71,37.71,37.71,200.0,30.1447,30.1447,30.1447,30.1447,200.0
2010-01-13 11:50:00,37.71,37.73,37.71,37.71,1300.0,30.1447,30.1607,30.1447,30.1447,1300.0
2010-01-13 11:55:00,37.73,37.76,37.73,37.76,1300.0,30.1607,30.1847,30.1607,30.1847,1300.0
2010-01-13 12:00:00,37.76,37.85,37.75,37.85,2600.0,30.1847,30.2566,30.1767,30.2566,2600.0
2010-01-13 12:05:00,37.85,37.88,37.82,37.85,14900.0,30.2566,30.2806,30.2326,30.2566,14900.0
2010-01-13 12:10:00,37.87,37.87,37.79,37.79,500.0,30.2726,30.2726,30.2087,30.2087,500.0
2010-01-13 12:15:00,37.83,37.86,37.82,37.85,6500.0,30.2406,30.2646,30.2326,30.2566,6500.0
2010-01-13 12:20:00,37.86,37.91,37.85,37.87,23200.0,30.2646,30.3046,30.2566,30.2726,23200.0
2010-01-13 12:25:00,37.87,37.96,37.87,37.94,1600.0,30.2726,30.3446,30.2726,30.3286,1600.0
2010-01-13 12:30:00,37.95,38.02,37.94,37.99,3900.0,30.3366,30.3925,30.3286,30.3685,3900.0
2010-01-13 12:35:00,37.99,38.03,37.97,37.99,4200.0,30.3685,30.4005,30.3526,30.3685,4200.0
2010-01-13 12:40:00,37.98,38.02,37.95,37.95,3300.0,30.3605,30.3925,30.3366,30.3366,3300.0
2010-01-13 12:45:00,37.97,38.0,37.97,38.0,400.0,30.3526,30.3765,30.3526,30.3765,400.0
2010-01-13 12:50:00,37.99,38.0,37.98,37.99,2000.0,30.3685,30.3765,30.3605,30.3685,2000.0
2010-01-13 12:55:00,37.99,37.99,37.96,37.97,1100.0,30.3685,30.3685,30.3446,30.3526,1100.0
2010-01-13 13:00:00,37.95,37.95,37.87,37.88,1100.0,30.3366,30.3366,30.2726,30.2806,1100.0
2010-01-13 13:05:00,37.89,37.92,37.89,37.92,500.0,30.2886,30.3126,30.2886,30.3126,500.0
2010-01-13 13:10:00,37.93,37.94,37.93,37.94,500.0,30.3206,30.3286,30.3206,30.3286,500.0
2010-01-13 13:15:00,37.96,37.96,37.95,37.95,800.0,30.3446,30.3446,30.3366,30.3366,800.0
2010-01-13 13:20:00,37.94,37.94,37.93,37.94,800.0,30.3286,30.3286,30.3206,30.3286,800.0
2010-01-13 13:25:00,37.96,37.98,37.96,37.98,500.0,30.3446,30.3605,30.3446,30.3605,500.0
2010-01-13 13:30:00,38.0,38.01,37.98,38.01,1500.0,30.3765,30.3845,30.3605,30.3845,1500.0
2010-01-13 13:35:00,38.03,38.04,38.01,38.01,1700.0,30.4005,30.4085,30.3845,30.3845,1700.0
2010-01-13 13:40:00,38.01,38.05,37.99,38.0,6800.0,30.3845,30.4165,30.3685,30.3765,6800.0
2010-01-13 13:45:00,38.01,38.03,38.0,38.01,1400.0,30.3845,30.4005,30.3765,30.3845,1400.0
2010-01-13 13:50:00,38.0,38.02,37.99,38.0,5600.0,30.3765,30.3925,30.3685,30.3765,5600.0
2010-01-13 13:55:00,38.0,38.03,38.0,38.03,600.0,30.3765,30.4005,30.3765,30.4005,600.0
2010-01-13 14:00:00,38.02,38.04,37.95,37.95,11500.0,30.3925,30.4085,30.3366,30.3366,11500.0
2010-01-13 14:05:00,37.95,37.97,37.9,37.94,800.0,30.3366,30.3526,30.2966,30.3286,800.0
2010-01-13 14:10:00,37.94,37.97,37.93,37.97,11600.0,30.3286,30.3526,30.3206,30.3526,11600.0
2010-01-13 14:15:00,37.96,37.97,37.96,37.96,1200.0,30.3446,30.3526,30.3446,30.3446,1200.0
2010-01-13 14:20:00,37.97,37.98,37.94,37.98,800.0,30.3526,30.3605,30.3286,30.3605,800.0
2010-01-13 14:25:00,37.99,37.99,37.98,37.98,1200.0,30.3685,30.3685,30.3605,30.3605,1200.0
2010-01-13 14:30:00,37.99,38.01,37.99,38.01,2500.0,30.3685,30.3845,30.3685,30.3845,2500.0
2010-01-13 14:35:00,38.0,38.03,37.99,38.03,2600.0,30.3765,30.4005,30.3685,30.4005,2600.0
2010-01-13 14:40:00,38.02,38.04,37.99,38.03,2500.0,30.3925,30.4085,30.3685,30.4005,2500.0
2010-01-13 14:45:00,38.03,38.08,38.02,38.08,2600.0,30.4005,30.4405,30.3925,30.4405,2600.0
2010-01-13 14:50:00,38.07,38.08,37.97,37.99,13800.0,30.4325,30.4405,30.3526,30.3685,13800.0
2010-01-13 14:55:00,38.0,38.03,37.98,38.0,7500.0,30.3765,30.4005,30.3605,30.3765,7500.0
2010-01-13 15:00:00,38.0,38.01,37.99,37.99,8000.0,30.3765,30.3845,30.3685,30.3685,8000.0
2010-01-13 15:05:00,38.0,38.01,37.97,38.0,4400.0,30.3765,30.3845,30.3526,30.3765,4400.0
2010-01-13 15:10:00,38.01,38.01,37.99,37.99,300.0,30.3845,30.3845,30.3685,30.3685,300.0
2010-01-13 15:15:00,37.99,38.04,37.97,38.01,7100.0,30.3685,30.4085,30.3526,30.3845,7100.0
2010-01-13 15:20:00,38.0,38.01,37.98,37.99,9200.0,30.3765,30.3845,30.3605,30.3685,9200.0
2010-01-13 15:25:00,37.99,38.06,37.99,38.02,3400.0,30.3685,30.4245,30.3685,30.3925,3400.0
2010-01-13 15:30:00,38.03,38.09,38.0,38.08,3700.0,30.4005,30.4485,30.3765,30.4405,3700.0
2010-01-13 15:35:00,38.11,38.11,38.02,38.05,6400.0,30.4645,30.4645,30.3925,30.4165,6400.0
2010-01-13 15:40:00,38.05,38.06,37.99,38.01,16300.0,30.4165,30.4245,30.3685,30.3845,16300.0
2010-01-13 15:45:00,38.03,38.05,38.01,38.03,3000.0,30.4005,30.4165,30.3845,30.4005,3000.0
2010-01-13 15:50:00,38.04,38.06,38.0,38.04,10300.0,30.4085,30.4245,30.3765,30.4085,10300.0
2010-01-13 15:55:00,38.03,38.06,38.0,38.01,12900.0,30.4005,30.4245,30.3765,30.3845,12900.0
2010-01-14 09:30:00,38.01,38.21,37.97,38.21,4200.0,30.3845,30.5444,30.3526,30.5444,4200.0
2010-01-14 09:35:00,38.2,38.29,38.17,38.18,9000.0,30.5364,30.6084,30.5124,30.5204,9000.0
2010-01-14 09:40:00,38.1,38.12,38.07,38.12,2400.0,30.4565,30.4725,30.4325,30.4725,2400.0
2010-01-14 09:45:00,38.16,38.22,38.13,38.2,1600.0,30.5044,30.5524,30.4805,30.5364,1600.0
2010-01-14 09:50:00,38.19,38.2,38.1,38.17,2500.0,30.5284,30.5364,30.4565,30.5124,2500.0
2010-01-14 09:55:00,38.17,38.17,37.99,38.03,2200.0,30.5124,30.5124,30.3685,30.4005,2200.0
2010-01-14 10:00:00,37.99,38.02,37.94,37.97,3600.0,30.3685,30.3925,30.3286,30.3526,3600.0
2010-01-14 10:05:00,37.98,38.12,37.97,38.12,3200.0,30.3605,30.4725,30.3526,30.4725,3200.0
2010-01-14 10:10:00,38.11,38.14,38.11,38.14,600.0,30.4645,30.4884,30.4645,30.4884,600.0
2010-01-14 10:15:00,38.17,38.17,38.1,38.1,2000.0,30.5124,30.5124,30.4565,30.4565,2000.0
2010-01-14 10:20:00,38.14,38.14,38.12,38.12,400.0,30.4884,30.4884,30.4725,30.4725,400.0
2010-01-14 10:25:00,38.12,38.16,38.1,38.14,2000.0,30.4725,30.5044,30.4565,30.4884,2000.0
2010-01-14 10:30:00,38.12,38.13,38.06,38.08,2200.0,30.4725,30.4805,30.4245,30.4405,2200.0
2010-01-14 10:35:00,38.09,38.14,38.09,38.1,3500.0,30.4485,30.4884,30.4485,30.4565,3500.0
2010-01-14 10:40:00,38.1,38.11,37.94,37.94,3400.0,30.4565,30.4645,30.3286,30.3286,3400.0
2010-01-14 10:45:00,37.88,37.88,37.85,37.88,3500.0,30.2806,30.2806,30.2566,30.2806,3500.0
2010-01-14 10:50:00,37.89,37.9,37.85,37.88,1500.0,30.2886,30.2966,30.2566,30.2806,1500.0
2010-01-14 10:55:00,37.86,37.86,37.71,37.71,5700.0,30.2646,30.2646,30.1447,30.1447,5700.0
2010-01-14 11:00:00,37.74,37.75,37.71,37.75,700.0,30.1687,30.1767,30.1447,30.1767,700.0
2010-01-14 11:05:00,37.78,37.81,37.78,37.81,500.0,30.2007,30.2246,30.2007,30.2246,500.0
2010-01-14 11:10:00,37.85,37.86,37.83,37.85,1200.0,30.2566,30.2646,30.2406,30.2566,1200.0
2010-01-14 11:15:00,37.86,37.88,37.86,37.88,1900.0,30.2646,30.2806,30.2646,30.2806,1900.0
2010-01-14 11:20:00,37.88,37.91,37.86,37.9,3800.0,30.2806,30.3046,30.2646,30.2966,3800.0
2010-01-14 11:25:00,37.9,37.96,37.89,37.94,2000.0,30.2966,30.3446,30.2886,30.3286,2000.0
2010-01-14 11:30:00,37.92,37.95,37.92,37.94,1000.0,30.3126,30.3366,30.3126,30.3286,1000.0
2010-01-14 11:35:00,37.97,38.0,37.94,37.94,4100.0,30.3526,30.3765,30.3286,30.3286,4100.0
2010-01-14 11:40:00,37.99,37.99,37.96,37.96,1100.0,30.3685,30.3685,30.3446,30.3446,1100.0
2010-01-14 11:45:00,37.96,37.97,37.95,37.95,600.0,30.3446,30.3526,30.3366,30.3366,600.0
2010-01-14 11:50:00,37.94,37.94,37.93,37.93,700.0,30.3286,30.3286,30.3206,30.3206,700.0
2010-01-14 11:55:00,37.93,37.94,37.87,37.87,1200.0,30.3206,30.3286,30.2726,30.2726,1200.0
2010-01-14 12:00:00,37.86,37.88,37.86,37.88,300.0,30.2646,30.2806,30.2646,30.2806,300.0
2010-01-14 12:05:00,37.91,37.99,37.91,37.98,600.0,30.3046,30.3685,30.3046,30.3605,600.0
2010-01-14 12:10:00,37.99,38.0,37.97,38.0,1000.0,30.3685,30.3765,30.3526,30.3765,1000.0
2010-01-14 12:15:00,38.0,38.01,37.96,37.96,2300.0,30.3765,30.3845,30.3446,30.3446,2300.0
2010-01-14 12:20:00,37.96,37.97,37.93,37.97,1500.0,30.3446,30.3526,30.3206,30.3526,1500.0
2010-01-14 12:25:00,37.95,38.01,37.95,38.01,800.0,30.3366,30.3845,30.3366,30.3845,800.0
2010-01-14 12:30:00,37.99,38.03,37.95,37.97,5700.0,30.3685,30.4005,30.3366,30.3526,5700.0
2010-01-14 12:35:00,37.97,37.97,37.94,37.94,500.0,30.3526,30.3526,30.3286,30.3286,500.0
2010-01-14 12:40:00,37.95,37.96,37.82,37.82,4700.0,30.3366,30.3446,30.2326,30.2326,4700.0
2010-01-14 12:45:00,37.82,37.85,37.8,37.81,2200.0,30.2326,30.2566,30.2167,30.2246,2200.0
2010-01-14 12:50:00,37.79,37.81,37.76,37.8,2100.0,30.2087,30.2246,30.1847,30.2167,2100.0
2010-01-14 12:55:00,37.77,37.81,37.77,37.79,1000.0,30.1927,30.2246,30.1927,30.2087,1000.0
2010-01-14 13:00:00,37.82,37.82,37.82,37.82,700.0,30.2326,30.2326,30.2326,30.2326,700.0
2010-01-14 13:05:00,37.84,37.84,37.84,37.84,300.0,30.2486,30.2486,30.2486,30.2486,300.0
2010-01-14 13:10:00,37.83,37.85,37.83,37.83,600.0,30.2406,30.2566,30.2406,30.2406,600.0
2010-01-14 13:15:00,37.83,37.83,37.79,37.8,2500.0,30.2406,30.2406,30.2087,30.2167,2500.0
2010-01-14 13:20:00,37.82,37.83,37.82,37.83,600.0,30.2326,30.2406,30.2326,30.2406,600.0
2010-01-14 13:25:00,37.85,37.86,37.84,37.86,1500.0,30.2566,30.2646,30.2486,30.2646,1500.0
2010-01-14 13:30:00,37.89,37.92,37.88,37.92,900.0,30.2886,30.3126,30.2806,30.3126,900.0
2010-01-14 13:35:00,37.94,37.96,37.94,37.96,400.0,30.3286,30.3446,30.3286,30.3446,400.0
2010-01-14 13:40:00,37.96,37.97,37.95,37.95,1900.0,30.3446,30.3526,30.3366,30.3366,1900.0
2010-01-14 13:45:00,37.96,37.96,37.94,37.94,900.0,30.3446,30.3446,30.3286,30.3286,900.0
2010-01-14 13:50:00,37.96,37.96,37.96,37.96,400.0,30.3446,30.3446,30.3446,30.3446,400.0
2010-01-14 13:55:00,37.95,37.96,37.93,37.93,4500.0,30.3366,30.3446,30.3206,30.3206,4500.0
2010-01-14 14:00:00,37.93,37.94,37.93,37.94,300.0,30.3206,30.3286,30.3206,30.3286,300.0
2010-01-14 14:05:00,37.97,37.97,37.94,37.95,1000.0,30.3526,30.3526,30.3286,30.3366,1000.0
2010-01-14 14:10:00,37.97,38.0,37.86,37.86,3800.0,30.3526,30.3765,30.2646,30.2646,3800.0
2010-01-14 14:15:00,37.85,37.86,37.84,37.85,2200.0,30.2566,30.2646,30.2486,30.2566,2200.0
2010-01-14 14:20:00,37.85,37.91,37.85,37.9,3700.0,30.2566,30.3046,30.2566,30.2966,3700.0
2010-01-14 14:25:00,37.88,37.89,37.86,37.87,1000.0,30.2806,30.2886,30.2646,30.2726,1000.0
2010-01-14 14:30:00,37.87,37.87,37.85,37.87,1200.0,30.2726,30.2726,30.2566,30.2726,1200.0
2010-01-14 14:35:00,37.87,37.91,37.87,37.9,1300.0,30.2726,30.3046,30.2726,30.2966,1300.0
2010-01-14 14:40:00,37.9,37.95,37.88,37.88,4200.0,30.2966,30.3366,30.2806,30.2806,4200.0
2010-01-14 14:45:00,37.88,37.92,37.88,37.9,1700.0,30.2806,30.3126,30.2806,30.2966,1700.0
2010-01-14 14:50:00,37.88,37.92,37.86,37.87,2700.0,30.2806,30.3126,30.2646,30.2726,2700.0
2010-01-14 14:55:00,37.88,37.92,37.88,37.91,2700.0,30.2806,30.3126,30.2806,30.3046,2700.0
2010-01-14 15:00:00,37.89,37.94,37.88,37.92,4500.0,30.2886,30.3286,30.2806,30.3126,4500.0
2010-01-14 15:05:00,37.93,38.01,37.9,37.94,15600.0,30.3206,30.3845,30.2966,30.3286,15600.0
2010-01-14 15:10:00,37.94,37.96,37.89,37.92,6000.0,30.3286,30.3446,30.2886,30.3126,6000.0
2010-01-14 15:15:00,37.92,37.92,37.87,37.87,3200.0,30.3126,30.3126,30.2726,30.2726,3200.0
2010-01-14 15:20:00,37.87,37.9,37.87,37.9,1900.0,30.2726,30.2966,30.2726,30.2966,1900.0
2010-01-14 15:25:00,37.89,37.94,37.89,37.94,3400.0,30.2886,30.3286,30.2886,30.3286,3400.0
2010-01-14 15:30:00,37.93,37.94,37.91,37.93,4200.0,30.3206,30.3286,30.3046,30.3206,4200.0
2010-01-14 15:35:00,37.93,37.94,37.87,37.89,2800.0,30.3206,30.3286,30.2726,30.2886,2800.0
2010-01-14 15:40:00,37.89,37.9,37.88,37.88,2800.0,30.2886,30.2966,30.2806,30.2806,2800.0
2010-01-14 15:45:00,37.84,37.93,37.84,37.9,3700.0,30.2486,30.3206,30.2486,30.2966,3700.0
2010-01-14 15:50:00,37.9,37.91,37.86,37.9,2800.0,30.2966,30.3046,30.2646,30.2966,2800.0
2010-01-14 15:55:00,37.9,37.93,37.86,37.9,9900.0,30.2966,30.3206,30.2646,30.2966,9900.0
2010-01-15 09:30:00,38.8,38.89,38.42,38.5,45300.0,31.016,31.088,30.7123,30.7762,45300.0
2010-01-15 09:35:00,38.5,38.5,38.25,38.35,14700.0,30.7762,30.7762,30.5764,30.6563,14700.0
2010-01-15 09:40:00,38.34,38.44,38.28,38.28,16000.0,30.6483,30.7283,30.6004,30.6004,16000.0
2010-01-15 09:45:00,38.29,38.45,38.27,38.33,22600.0,30.6084,30.7363,30.5924,30.6403,22600.0
2010-01-15 09:50:00,38.29,38.29,38.05,38.1,18900.0,30.6084,30.6084,30.4165,30.4565,18900.0
2010-01-15 09:55:00,38.13,38.13,37.83,37.92,17800.0,30.4805,30.4805,30.2406,30.3126,17800.0
2010-01-15 10:00:00,37.94,37.94,37.77,37.91,7800.0,30.3286,30.3286,30.1927,30.3046,7800.0
2010-01-15 10:05:00,37.88,37.88,37.68,37.71,9300.0,30.2806,30.2806,30.1207,30.1447,9300.0
2010-01-15 10:10:00,37.68,37.82,37.68,37.82,4000.0,30.1207,30.2326,30.1207,30.2326,4000.0
2010-01-15 10:15:00,37.81,37.82,37.74,37.82,2300.0,30.2246,30.2326,30.1687,30.2326,2300.0
2010-01-15 10:20:00,37.83,37.85,37.8,37.8,1700.0,30.2406,30.2566,30.2167,30.2167,1700.0
2010-01-15 10:25:00,37.76,37.76,37.64,37.72,6100.0,30.1847,30.1847,30.0888,30.1527,6100.0
2010-01-15 10:30:00,37.72,37.72,37.65,37.72,2000.0,30.1527,30.1527,30.0967,30.1527,2000.0
2010-01-15 10:35:00,37.71,37.74,37.69,37.72,1800.0,30.1447,30.1687,30.1287,30.1527,1800.0
2010-01-15 10:40:00,37.72,37.77,37.69,37.77,1800.0,30.1527,30.1927,30.1287,30.1927,1800.0
2010-01-15 10:45:00,37.8,37.81,37.71,37.81,6600.0,30.2167,30.2246,30.1447,30.2246,6600.0
2010-01-15 10:50:00,37.85,37.86,37.76,37.79,2100.0,30.2566,30.2646,30.1847,30.2087,2100.0
2010-01-15 10:55:00,37.79,37.79,37.75,37.75,1100.0,30.2087,30.2087,30.1767,30.1767,1100.0
2010-01-15 11:00:00,37.78,37.8,37.78,37.79,300.0,30.2007,30.2167,30.2007,30.2087,300.0
2010-01-15 11:05:00,37.8,37.85,37.79,37.84,4000.0,30.2167,30.2566,30.2087,30.2486,4000.0
2010-01-15 11:10:00,37.85,37.86,37.83,37.84,800.0,30.2566,30.2646,30.2406,30.2486,800.0
2010-01-15 11:15:00,37.85,37.94,37.85,37.89,13400.0,30.2566,30.3286,30.2566,30.2886,13400.0
2010-01-15 11:20:00,37.91,37.91,37.89,37.9,2700.0,30.3046,30.3046,30.2886,30.2966,2700.0
2010-01-15 11:25:00,37.88,37.88,37.85,37.86,2300.0,30.2806,30.2806,30.2566,30.2646,2300.0
2010-01-15 11:30:00,37.83,37.84,37.78,37.79,1900.0,30.2406,30.2486,30.2007,30.2087,1900.0
2010-01-15 11:35:00,37.79,37.84,37.77,37.81,2500.0,30.2087,30.2486,30.1927,30.2246,2500.0
2010-01-15 11:40:00,37.84,37.91,37.83,37.91,4600.0,30.2486,30.3046,30.2406,30.3046,4600.0
2010-01-15 11:45:00,37.9,37.96,37.9,37.96,1900.0,30.2966,30.3446,30.2966,30.3446,1900.0
2010-01-15 11:50:00,37.96,37.97,37.93,37.93,4700.0,30.3446,30.3526,30.3206,30.3206,4700.0
2010-01-15 11:55:00,37.93,37.95,37.88,37.95,2800.0,30.3206,30.3366,30.2806,30.3366,2800.0
2010-01-15 12:00:00,37.95,38.04,37.91,38.04,10300.0,30.3366,30.4085,30.3046,30.4085,10300.0
2010-01-15 12:05:00,38.07,38.11,38.06,38.09,4000.0,30.4325,30.4645,30.4245,30.4485,4000.0
2010-01-15 12:10:00,38.09,38.12,38.08,38.09,3800.0,30.4485,30.4725,30.4405,30.4485,3800.0
2010-01-15 12:15:00,38.09,38.09,38.02,38.02,16800.0,30.4485,30.4485,30.3925,30.3925,16800.0
2010-01-15 12:20:00,38.01,38.03,38.0,38.03,1400.0,30.3845,30.4005,30.3765,30.4005,1400.0
2010-01-15 12:25:00,38.0,38.01,37.97,37.97,3500.0,30.3765,30.3845,30.3526,30.3526,3500.0
2010-01-15 12:30:00,37.95,37.96,37.92,37.96,2200.0,30.3366,30.3446,30.3126,30.3446,2200.0
2010-01-15 12:35:00,37.97,37.97,37.95,37.96,1000.0,30.3526,30.3526,30.3366,30.3446,1000.0
2010-01-15 12:40:00,37.97,37.97,37.9,37.9,600.0,30.3526,30.3526,30.2966,30.2966,600.0
2010-01-15 12:45:00,37.88,37.95,37.88,37.95,1100.0,30.2806,30.3366,30.2806,30.3366,1100.0
2010-01-15 12:50:00,37.94,37.94,37.93,37.93,400.0,30.3286,30.3286,30.3206,30.3206,400.0
2010-01-15 12:55:00,37.92,37.96,37.92,37.96,900.0,30.3126,30.3446,30.3126,30.3446,900.0
2010-01-15 13:00:00,37.96,37.97,37.95,37.95,900.0,30.3446,30.3526,30.3366,30.3366,900.0
2010-01-15 13:05:00,37.94,37.94,37.93,37.93,500.0,30.3286,30.3286,30.3206,30.3206,500.0
2010-01-15 13:10:00,37.91,37.94,37.91,37.93,600.0,30.3046,30.3286,30.3046,30.3206,600.0
2010-01-15 13:15:00,37.94,37.94,37.92,37.94,700.0,30.3286,30.3286,30.3126,30.3286,700.0
2010-01-15 13:20:00,37.91,37.95,37.91,37.95,4000.0,30.3046,30.3366,30.3046,30.3366,4000.0
2010-01-15 13:25:00,37.97,38.0,37.97,37.99,2300.0,30.3526,30.3765,30.3526,30.3685,2300.0
2010-01-15 13:30:00,37.98,38.0,37.97,38.0,2800.0,30.3605,30.3765,30.3526,30.3765,2800.0
2010-01-15 13:35:00,38.0,38.0,37.97,37.97,11700.0,30.3765,30.3765,30.3526,30.3526,11700.0
2010-01-15 13:40:00,37.95,37.96,37.93,37.95,2900.0,30.3366,30.3446,30.3206,30.3366,2900.0
2010-01-15 13:45:00,37.93,37.98,37.93,37.98,4300.0,30.3206,30.3605,30.3206,30.3605,4300.0
2010-01-15 13:50:00,38.0,38.01,38.0,38.0,10600.0,30.3765,30.3845,30.3765,30.3765,10600.0
2010-01-15 13:55:00,38.01,38.02,37.99,38.01,1800.0,30.3845,30.3925,30.3685,30.3845,1800.0
2010-01-15 14:00:00,38.01,38.01,37.98,37.99,1300.0,30.3845,30.3845,30.3605,30.3685,1300.0
2010-01-15 14:05:00,37.99,38.0,37.97,38.0,1700.0,30.3685,30.3765,30.3526,30.3765,1700.0
2010-01-15 14:10:00,38.0,38.0,38.0,38.0,600.0,30.3765,30.3765,30.3765,30.3765,600.0
2010-01-15 14:15:00,37.99,37.99,37.98,37.98,3600.0,30.3685,30.3685,30.3605,30.3605,3600.0
2010-01-15 14:20:00,37.97,38.0,37.97,37.97,1800.0,30.3526,30.3765,30.3526,30.3526,1800.0
2010-01-15 14:25:00,37.97,37.98,37.94,37.96,1200.0,30.3526,30.3605,30.3286,30.3446,1200.0
2010-01-15 14:30:00,37.93,37.94,37.92,37.94,800.0,30.3206,30.3286,30.3126,30.3286,800.0
2010-01-15 14:35:00,37.93,37.94,37.92,37.92,3400.0,30.3206,30.3286,30.3126,30.3126,3400.0
2010-01-15 14:40:00,37.9,37.9,37.83,37.83,2200.0,30.2966,30.2966,30.2406,30.2406,2200.0
2010-01-15 14:45:00,37.87,37.87,37.83,37.83,1300.0,30.2726,30.2726,30.2406,30.2406,1300.0
2010-01-15 14:50:00,37.83,37.87,37.81,37.81,3600.0,30.2406,30.2726,30.2246,30.2246,3600.0
2010-01-15 14:55:00,37.81,37.84,37.81,37.84,2500.0,30.2246,30.2486,30.2246,30.2486,2500.0
2010-01-15 15:00:00,37.84,37.87,37.84,37.85,2400.0,30.2486,30.2726,30.2486,30.2566,2400.0
2010-01-15 15:05:00,37.86,37.96,37.86,37.95,4600.0,30.2646,30.3446,30.2646,30.3366,4600.0
2010-01-15 15:10:00,37.96,38.04,37.95,38.03,3600.0,30.3446,30.4085,30.3366,30.4005,3600.0
2010-01-15 15:15:00,38.02,38.03,37.98,37.98,3000.0,30.3925,30.4005,30.3605,30.3605,3000.0
2010-01-15 15:20:00,38.0,38.01,37.99,38.01,3600.0,30.3765,30.3845,30.3685,30.3845,3600.0
2010-01-15 15:25:00,37.99,38.0,37.94,37.96,2600.0,30.3685,30.3765,30.3286,30.3446,2600.0
2010-01-15 15:30:00,37.96,37.98,37.91,37.91,5300.0,30.3446,30.3605,30.3046,30.3046,5300.0
2010-01-15 15:35:00,37.91,37.91,37.87,37.9,7300.0,30.3046,30.3046,30.2726,30.2966,7300.0
2010-01-15 15:40:00,37.89,37.9,37.83,37.84,7800.0,30.2886,30.2966,30.2406,30.2486,7800.0
2010-01-15 15:45:00,37.84,37.88,37.83,37.87,6200.0,30.2486,30.2806,30.2406,30.2726,6200.0
2010-01-15 15:50:00,37.87,37.9,37.85,37.9,12700.0,30.2726,30.2966,30.2566,30.2966,12700.0
2010-01-15 15:55:00,37.89,37.97,37.87,37.9,29000.0,30.2886,30.3526,30.2726,30.2966,29000.0
2010-01-19 09:30:00,37.88,38.13,37.88,38.13,4500.0,30.2806,30.4805,30.2806,30.4805,4500.0
2010-01-19 09:35:00,38.12,38.13,38.06,38.06,1400.0,30.4725,30.4805,30.4245,30.4245,1400.0
2010-01-19 09:40:00,38.12,38.15,38.0,38.14,5800.0,30.4725,30.4964,30.3765,30.4884,5800.0
2010-01-19 09:45:00,38.08,38.2,38.04,38.09,16500.0,30.4405,30.5364,30.4085,30.4485,16500.0
2010-01-19 09:50:00,38.05,38.09,38.01,38.09,5900.0,30.4165,30.4485,30.3845,30.4485,5900.0
2010-01-19 09:55:00,38.09,38.14,38.08,38.09,4700.0,30.4485,30.4884,30.4405,30.4485,4700.0
2010-01-19 10:00:00,38.04,38.08,38.02,38.07,4200.0,30.4085,30.4405,30.3925,30.4325,4200.0
2010-01-19 10:05:00,38.08,38.1,38.03,38.1,3500.0,30.4405,30.4565,30.4005,30.4565,3500.0
2010-01-19 10:10:00,38.1,38.2,38.1,38.15,3800.0,30.4565,30.5364,30.4565,30.4964,3800.0
2010-01-19 10:15:00,38.15,38.16,38.05,38.05,7800.0,30.4964,30.5044,30.4165,30.4165,7800.0
2010-01-19 10:20:00,38.07,38.1,38.05,38.09,1500.0,30.4325,30.4565,30.4165,30.4485,1500.0
2010-01-19 10:25:00,38.11,38.12,38.08,38.11,6400.0,30.4645,30.4725,30.4405,30.4645,6400.0
2010-01-19 10:30:00,38.1,38.12,38.1,38.1,1300.0,30.4565,30.4725,30.4565,30.4565,1300.0
2010-01-19 10:35:00,38.11,38.11,38.06,38.08,2000.0,30.4645,30.4645,30.4245,30.4405,2000.0
2010-01-19 10:40:00,38.06,38.07,37.99,38.01,9100.0,30.4245,30.4325,30.3685,30.3845,9100.0
2010-01-19 10:45:00,38.01,38.09,38.01,38.07,2800.0,30.3845,30.4485,30.3845,30.4325,2800.0
2010-01-19 10:50:00,38.07,38.09,38.06,38.08,3200.0,30.4325,30.4485,30.4245,30.4405,3200.0
2010-01-19 10:55:00,38.09,38.12,38.09,38.12,2500.0,30.4485,30.4725,30.4485,30.4725,2500.0
2010-01-19 11:00:00,38.1,38.11,38.05,38.05,1100.0,30.4565,30.4645,30.4165,30.4165,1100.0
2010-01-19 11:05:00,38.03,38.08,38.03,38.06,1600.0,30.4005,30.4405,30.4005,30.4245,1600.0
2010-01-19 11:10:00,38.06,38.06,38.04,38.05,1100.0,30.4245,30.4245,30.4085,30.4165,1100.0
2010-01-19 11:15:00,38.07,38.07,38.04,38.07,1600.0,30.4325,30.4325,30.4085,30.4325,1600.0
2010-01-19 11:20:00,38.07,38.07,38.03,38.03,4100.0,30.4325,30.4325,30.4005,30.4005,4100.0
2010-01-19 11:25:00,38.06,38.09,38.05,38.09,1600.0,30.4245,30.4485,30.4165,30.4485,1600.0
2010-01-19 11:30:00,38.06,38.09,38.06,38.09,2000.0,30.4245,30.4485,30.4245,30.4485,2000.0
2010-01-19 11:35:00,38.07,38.1,38.04,38.04,13200.0,30.4325,30.4565,30.4085,30.4085,13200.0
2010-01-19 11:40:00,38.04,38.05,37.99,38.01,3500.0,30.4085,30.4165,30.3685,30.3845,3500.0
2010-01-19 11:45:00,38.0,38.0,37.98,38.0,900.0,30.3765,30.3765,30.3605,30.3765,900.0
2010-01-19 11:50:00,37.99,37.99,37.97,37.98,1200.0,30.3685,30.3685,30.3526,30.3605,1200.0
2010-01-19 11:55:00,37.99,38.02,37.99,38.01,3500.0,30.3685,30.3925,30.3685,30.3845,3500.0
2010-01-19 12:00:00,38.02,38.07,38.01,38.06,5300.0,30.3925,30.4325,30.3845,30.4245,5300.0
2010-01-19 12:05:00,38.04,38.07,38.04,38.06,3000.0,30.4085,30.4325,30.4085,30.4245,3000.0
2010-01-19 12:10:00,38.06,38.07,38.06,38.06,3200.0,30.4245,30.4325,30.4245,30.4245,3200.0
2010-01-19 12:15:00,38.06,38.06,38.02,38.02,1100.0,30.4245,30.4245,30.3925,30.3925,1100.0
2010-01-19 12:20:00,38.04,38.07,38.04,38.06,1000.0,30.4085,30.4325,30.4085,30.4245,1000.0
2010-01-19 12:25:00,38.06,38.07,38.04,38.07,400.0,30.4245,30.4325,30.4085,30.4325,400.0
2010-01-19 12:30:00,38.04,38.07,38.04,38.04,900.0,30.4085,30.4325,30.4085,30.4085,900.0
2010-01-19 12:35:00,38.04,38.06,38.02,38.02,4500.0,30.4085,30.4245,30.3925,30.3925,4500.0
2010-01-19 12:40:00,38.02,38.03,38.02,38.02,1100.0,30.3925,30.4005,30.3925,30.3925,1100.0
2010-01-19 12:45:00,38.03,38.03,38.01,38.02,800.0,30.4005,30.4005,30.3845,30.3925,800.0
2010-01-19 12:50:00,38.03,38.05,38.03,38.04,4500.0,30.4005,30.4165,30.4005,30.4085,4500.0
2010-01-19 12:55:00,38.04,38.11,38.04,38.06,4100.0,30.4085,30.4645,30.4085,30.4245,4100.0
2010-01-19 13:00:00,38.05,38.1,38.04,38.1,1800.0,30.4165,30.4565,30.4085,30.4565,1800.0
2010-01-19 13:05:00,38.08,38.08,38.03,38.03,8700.0,30.4405,30.4405,30.4005,30.4005,8700.0
2010-01-19 13:10:00,38.03,38.04,38.02,38.03,2000.0,30.4005,30.4085,30.3925,30.4005,2000.0
2010-01-19 13:15:00,38.02,38.06,38.02,38.04,8000.0,30.3925,30.4245,30.3925,30.4085,8000.0
2010-01-19 13:20:00,38.05,38.05,38.04,38.04,2500.0,30.4165,30.4165,30.4085,30.4085,2500.0
2010-01-19 13:25:00,38.05,38.08,38.04,38.07,3200.0,30.4165,30.4405,30.4085,30.4325,3200.0
2010-01-19 13:30:00,38.08,38.1,38.07,38.09,4600.0,30.4405,30.4565,30.4325,30.4485,4600.0
2010-01-19 13:35:00,38.06,38.08,38.04,38.04,5500.0,30.4245,30.4405,30.4085,30.4085,5500.0
2010-01-19 13:40:00,38.04,38.05,38.01,38.03,4200.0,30.4085,30.4165,30.3845,30.4005,4200.0
2010-01-19 13:45:00,38.04,38.04,38.03,38.03,500.0,30.4085,30.4085,30.4005,30.4005,500.0
2010-01-19 13:50:00,38.02,38.11,38.02,38.1,31300.0,30.3925,30.4645,30.3925,30.4565,31300.0
2010-01-19 13:55:00,38.11,38.14,38.1,38.13,11800.0,30.4645,30.4884,30.4565,30.4805,11800.0
2010-01-19 14:00:00,38.12,38.15,38.09,38.1,13300.0,30.4725,30.4964,30.4485,30.4565,13300.0
2010-01-19 14:05:00,38.11,38.13,38.1,38.11,6900.0,30.4645,30.4805,30.4565,30.4645,6900.0
2010-01-19 14:10:00,38.11,38.15,38.11,38.13,11400.0,30.4645,30.4964,30.4645,30.4805,11400.0
2010-01-19 14:15:00,38.12,38.14,38.11,38.13,2400.0,30.4725,30.4884,30.4645,30.4805,2400.0
2010-01-19 14:20:00,38.12,38.14,38.11,38.12,5900.0,30.4725,30.4884,30.4645,30.4725,5900.0
2010-01-19 14:25:00,38.12,38.13,38.1,38.11,5000.0,30.4725,30.4805,30.4565,30.4645,5000.0
2010-01-19 14:30:00,38.11,38.12,38.1,38.11,4200.0,30.4645,30.4725,30.4565,30.4645,4200.0
2010-01-19 14:35:00,38.12,38.16,38.11,38.15,6500.0,30.4725,30.5044,30.4645,30.4964,6500.0
2010-01-19 14:40:00,38.16,38.17,38.0,38.16,18800.0,30.5044,30.5124,30.3765,30.5044,18800.0
2010-01-19 14:45:00,38.15,38.18,38.15,38.16,6900.0,30.4964,30.5204,30.4964,30.5044,6900.0
2010-01-19 14:50:00,38.16,38.2,38.15,38.19,9400.0,30.5044,30.5364,30.4964,30.5284,9400.0
2010-01-19 14:55:00,38.2,38.21,38.19,38.19,9000.0,30.5364,30.5444,30.5284,30.5284,9000.0
2010-01-19 15:00:00,38.2,38.22,38.19,38.19,5300.0,30.5364,30.5524,30.5284,30.5284,5300.0
2010-01-19 15:05:00,38.19,38.21,38.19,38.2,5900.0,30.5284,30.5444,30.5284,30.5364,5900.0
2010-01-19 15:10:00,38.21,38.25,38.21,38.24,3500.0,30.5444,30.5764,30.5444,30.5684,3500.0
2010-01-19 15:15:00,38.23,38.24,38.22,38.24,5700.0,30.5604,30.5684,30.5524,30.5684,5700.0
2010-01-19 15:20:00,38.23,38.28,38.21,38.27,9600.0,30.5604,30.6004,30.5444,30.5924,9600.0
2010-01-19 15:25:00,38.27,38.27,38.19,38.27,10400.0,30.5924,30.5924,30.5284,30.5924,10400.0
2010-01-19 15:30:00,38.25,38.29,38.2,38.28,14200.0,30.5764,30.6084,30.5364,30.6004,14200.0
2010-01-19 15:35:00,38.27,38.3,38.27,38.27,9800.0,30.5924,30.6163,30.5924,30.5924,9800.0
2010-01-19 15:40:00,38.29,38.31,38.25,38.27,9100.0,30.6084,30.6243,30.5764,30.5924,9100.0
2010-01-19 15:45:00,38.27,38.27,38.25,38.27,7000.0,30.5924,30.5924,30.5764,30.5924,7000.0
2010-01-19 15:50:00,38.29,38.32,38.26,38.3,20000.0,30.6084,30.6323,30.5844,30.6163,20000.0
2010-01-19 15:55:00,38.31,38.36,38.31,38.35,12600.0,30.6243,30.6643,30.6243,30.6563,12600.0
2010-01-20 09:30:00,37.91,37.96,37.83,37.91,5200.0,30.3046,30.3446,30.2406,30.3046,5200.0
2010-01-20 09:35:00,37.9,37.96,37.81,37.93,2400.0,30.2966,30.3446,30.2246,30.3206,2400.0
2010-01-20 09:40:00,37.95,38.04,37.7,37.7,5500.0,30.3366,30.4085,30.1367,30.1367,5500.0
2010-01-20 09:45:00,37.69,37.69,37.59,37.66,4500.0,30.1287,30.1287,30.0488,30.1047,4500.0
2010-01-20 09:50:00,37.71,37.87,37.71,37.87,3000.0,30.1447,30.2726,30.1447,30.2726,3000.0
2010-01-20 09:55:00,37.86,37.92,37.86,37.9,6800.0,30.2646,30.3126,30.2646,30.2966,6800.0
2010-01-20 10:00:00,37.89,37.94,37.81,37.81,10500.0,30.2886,30.3286,30.2246,30.2246,10500.0
2010-01-20 10:05:00,37.81,37.9,37.78,37.88,10700.0,30.2246,30.2966,30.2007,30.2806,10700.0
2010-01-20 10:10:00,37.86,37.92,37.85,37.92,3600.0,30.2646,30.3126,30.2566,30.3126,3600.0
2010-01-20 10:15:00,37.95,38.0,37.87,38.0,11000.0,30.3366,30.3765,30.2726,30.3765,11000.0
2010-01-20 10:20:00,38.0,38.0,37.83,37.88,4800.0,30.3765,30.3765,30.2406,30.2806,4800.0
2010-01-20 10:25:00,37.88,37.88,37.8,37.83,4100.0,30.2806,30.2806,30.2167,30.2406,4100.0
2010-01-20 10:30:00,37.81,37.87,37.74,37.87,6500.0,30.2246,30.2726,30.1687,30.2726,6500.0
2010-01-20 10:35:00,37.86,37.95,37.81,37.9,10400.0,30.2646,30.3366,30.2246,30.2966,10400.0
2010-01-20 10:40:00,37.92,38.04,37.92,38.04,12600.0,30.3126,30.4085,30.3126,30.4085,12600.0
2010-01-20 10:45:00,38.04,38.04,37.96,37.97,9000.0,30.4085,30.4085,30.3446,30.3526,9000.0
2010-01-20 10:50:00,37.97,37.99,37.91,37.91,5200.0,30.3526,30.3685,30.3046,30.3046,5200.0
2010-01-20 10:55:00,37.92,37.94,37.9,37.93,1300.0,30.3126,30.3286,30.2966,30.3206,1300.0
2010-01-20 11:00:00,37.88,37.88,37.72,37.72,2000.0,30.2806,30.2806,30.1527,30.1527,2000.0
2010-01-20 11:05:00,37.74,37.74,37.65,37.66,2800.0,30.1687,30.1687,30.0967,30.1047,2800.0
2010-01-20 11:10:00,37.69,37.73,37.69,37.7,2400.0,30.1287,30.1607,30.1287,30.1367,2400.0
2010-01-20 11:15:00,37.71,37.78,37.71,37.75,2800.0,30.1447,30.2007,30.1447,30.1767,2800.0
2010-01-20 11:20:00,37.78,37.92,37.78,37.89,5500.0,30.2007,30.3126,30.2007,30.2886,5500.0
2010-01-20 11:25:00,37.86,37.92,37.86,37.92,1600.0,30.2646,30.3126,30.2646,30.3126,1600.0
2010-01-20 11:30:00,37.9,37.96,37.9,37.91,5900.0,30.2966,30.3446,30.2966,30.3046,5900.0
2010-01-20 11:35:00,37.92,37.92,37.9,37.9,1000.0,30.3126,30.3126,30.2966,30.2966,1000.0
2010-01-20 11:40:00,37.91,37.92,37.89,37.91,3600.0,30.3046,30.3126,30.2886,30.3046,3600.0
2010-01-20 11:45:00,37.9,37.92,37.9,37.92,1300.0,30.2966,30.3126,30.2966,30.3126,1300.0
2010-01-20 11:50:00,37.92,37.95,37.9,37.9,5600.0,30.3126,30.3366,30.2966,30.2966,5600.0
2010-01-20 11:55:00,37.91,37.94,37.91,37.93,2100.0,30.3046,30.3286,30.3046,30.3206,2100.0
2010-01-20 12:00:00,37.9,37.96,37.89,37.94,5100.0,30.2966,30.3446,30.2886,30.3286,5100.0
2010-01-20 12:05:00,37.95,37.98,37.94,37.97,5300.0,30.3366,30.3605,30.3286,30.3526,5300.0
2010-01-20 12:10:00,37.98,37.99,37.96,37.97,1500.0,30.3605,30.3685,30.3446,30.3526,1500.0
2010-01-20 12:15:00,37.97,38.01,37.95,37.97,3400.0,30.3526,30.3845,30.3366,30.3526,3400.0
2010-01-20 12:20:00,37.96,37.97,37.95,37.97,1200.0,30.3446,30.3526,30.3366,30.3526,1200.0
2010-01-20 12:25:00,37.98,37.99,37.97,37.99,1800.0,30.3605,30.3685,30.3526,30.3685,1800.0
2010-01-20 12:30:00,37.98,38.01,37.98,37.99,1600.0,30.3605,30.3845,30.3605,30.3685,1600.0
2010-01-20 12:35:00,37.97,37.97,37.95,37.96,800.0,30.3526,30.3526,30.3366,30.3446,800.0
2010-01-20 12:40:00,37.95,37.97,37.95,37.97,2300.0,30.3366,30.3526,30.3366,30.3526,2300.0
2010-01-20 12:45:00,37.99,38.05,37.95,38.05,6100.0,30.3685,30.4165,30.3366,30.4165,6100.0
2010-01-20 12:50:00,38.04,38.07,37.99,38.0,2200.0,30.4085,30.4325,30.3685,30.3765,2200.0
2010-01-20 12:55:00,37.98,38.0,37.95,37.97,3400.0,30.3605,30.3765,30.3366,30.3526,3400.0
2010-01-20 13:00:00,37.98,38.0,37.95,37.97,2500.0,30.3605,30.3765,30.3366,30.3526,2500.0
2010-01-20 13:05:00,37.97,37.97,37.94,37.96,1400.0,30.3526,30.3526,30.3286,30.3446,1400.0
2010-01-20 13:10:00,37.96,37.97,37.91,37.91,1000.0,30.3446,30.3526,30.3046,30.3046,1000.0
2010-01-20 13:15:00,37.9,37.91,37.85,37.85,900.0,30.2966,30.3046,30.2566,30.2566,900.0
2010-01-20 13:20:00,37.85,37.97,37.85,37.94,4500.0,30.2566,30.3526,30.2566,30.3286,4500.0
2010-01-20 13:25:00,37.95,37.95,37.9,37.9,3000.0,30.3366,30.3366,30.2966,30.2966,3000.0
2010-01-20 13:30:00,37.91,37.94,37.9,37.93,4500.0,30.3046,30.3286,30.2966,30.3206,4500.0
2010-01-20 13:35:00,37.92,37.94,37.89,37.93,1600.0,30.3126,30.3286,30.2886,30.3206,1600.0
2010-01-20 13:40:00,37.92,37.93,37.91,37.91,2000.0,30.3126,30.3206,30.3046,30.3046,2000.0
2010-01-20 13:45:00,37.91,37.96,37.91,37.94,2600.0,30.3046,30.3446,30.3046,30.3286,2600.0
2010-01-20 13:50:00,37.94,37.96,37.92,37.92,3100.0,30.3286,30.3446,30.3126,30.3126,3100.0
2010-01-20 13:55:00,37.94,37.94,37.89,37.89,1500.0,30.3286,30.3286,30.2886,30.2886,1500.0
2010-01-20 14:00:00,37.89,37.93,37.88,37.91,3600.0,30.2886,30.3206,30.2806,30.3046,3600.0
2010-01-20 14:05:00,37.9,37.93,37.87,37.91,3800.0,30.2966,30.3206,30.2726,30.3046,3800.0
2010-01-20 14:10:00,37.89,37.96,37.89,37.93,3300.0,30.2886,30.3446,30.2886,30.3206,3300.0
2010-01-20 14:15:00,37.86,37.91,37.86,37.88,2300.0,30.2646,30.3046,30.2646,30.2806,2300.0
2010-01-20 14:20:00,37.9,37.91,37.87,37.9,1000.0,30.2966,30.3046,30.2726,30.2966,1000.0
2010-01-20 14:25:00,37.88,37.93,37.87,37.87,3400.0,30.2806,30.3206,30.2726,30.2726,3400.0
2010-01-20 14:30:00,37.85,37.85,37.78,37.82,4400.0,30.2566,30.2566,30.2007,30.2326,4400.0
2010-01-20 14:35:00,37.82,37.93,37.8,37.91,3500.0,30.2326,30.3206,30.2167,30.3046,3500.0
2010-01-20 14:40:00,37.91,37.91,37.9,37.9,1800.0,30.3046,30.3046,30.2966,30.2966,1800.0
2010-01-20 14:45:00,37.9,37.93,37.89,37.93,4400.0,30.2966,30.3206,30.2886,30.3206,4400.0
2010-01-20 14:50:00,37.92,37.92,37.9,37.91,2000.0,30.3126,30.3126,30.2966,30.3046,2000.0
2010-01-20 14:55:00,37.92,37.94,37.91,37.93,2200.0,30.3126,30.3286,30.3046,30.3206,2200.0
2010-01-20 15:00:00,37.93,37.97,37.92,37.96,4600.0,30.3206,30.3526,30.3126,30.3446,4600.0
2010-01-20 15:05:00,37.98,37.99,37.93,37.94,9900.0,30.3605,30.3685,30.3206,30.3286,9900.0
2010-01-20 15:10:00,37.94,37.97,37.94,37.97,2100.0,30.3286,30.3526,30.3286,30.3526,2100.0
2010-01-20 15:15:00,37.97,37.97,37.88,37.92,4000.0,30.3526,30.3526,30.2806,30.3126,4000.0
2010-01-20 15:20:00,37.9,37.98,37.9,37.98,4100.0,30.2966,30.3605,30.2966,30.3605,4100.0
2010-01-20 15:25:00,37.98,37.99,37.95,37.96,1400.0,30.3605,30.3685,30.3366,30.3446,1400.0
2010-01-20 15:30:00,37.97,37.97,37.89,37.91,6000.0,30.3526,30.3526,30.2886,30.3046,6000.0
2010-01-20 15:35:00,37.89,37.94,37.89,37.94,2600.0,30.2886,30.3286,30.2886,30.3286,2600.0
2010-01-20 15:40:00,37.93,37.95,37.9,37.93,7500.0,30.3206,30.3366,30.2966,30.3206,7500.0
2010-01-20 15:45:00,37.93,38.05,37.9,38.05,11300.0,30.3206,30.4165,30.2966,30.4165,11300.0
2010-01-20 15:50:00,38.07,38.08,37.97,37.97,7200.0,30.4325,30.4405,30.3526,30.3526,7200.0
2010-01-20 15:55:00,37.98,38.02,37.94,38.0,26400.0,30.3605,30.3925,30.3286,30.3765,26400.0
2010-01-21 09:30:00,37.89,38.29,37.89,38.14,4700.0,30.2886,30.6084,30.2886,30.4884,4700.0
2010-01-21 09:35:00,38.13,38.14,37.87,37.9,1800.0,30.4805,30.4884,30.2726,30.2966,1800.0
2010-01-21 09:40:00,37.93,37.97,37.85,37.94,6600.0,30.3206,30.3526,30.2566,30.3286,6600.0
2010-01-21 09:45:00,37.89,37.93,37.78,37.8,6500.0,30.2886,30.3206,30.2007,30.2167,6500.0
2010-01-21 09:50:00,37.82,37.87,37.75,37.76,13100.0,30.2326,30.2726,30.1767,30.1847,13100.0
2010-01-21 09:55:00,37.77,37.86,37.75,37.77,3300.0,30.1927,30.2646,30.1767,30.1927,3300.0
2010-01-21 10:00:00,37.8,37.85,37.77,37.85,1400.0,30.2167,30.2566,30.1927,30.2566,1400.0
2010-01-21 10:05:00,37.87,38.06,37.87,38.01,2900.0,30.2726,30.4245,30.2726,30.3845,2900.0
2010-01-21 10:10:00,38.02,38.09,38.0,38.04,2300.0,30.3925,30.4485,30.3765,30.4085,2300.0
2010-01-21 10:15:00,38.03,38.06,38.0,38.02,1300.0,30.4005,30.4245,30.3765,30.3925,1300.0
2010-01-21 10:20:00,38.01,38.01,37.72,37.72,3900.0,30.3845,30.3845,30.1527,30.1527,3900.0
2010-01-21 10:25:00,37.71,37.73,37.51,37.51,7700.0,30.1447,30.1607,29.9848,29.9848,7700.0
2010-01-21 10:30:00,37.54,37.6,37.43,37.49,8000.0,30.0088,30.0568,29.9209,29.9688,8000.0
2010-01-21 10:35:00,37.51,37.59,37.51,37.56,5400.0,29.9848,30.0488,29.9848,30.0248,5400.0
2010-01-21 10:40:00,37.57,37.71,37.55,37.65,6900.0,30.0328,30.1447,30.0168,30.0967,6900.0
2010-01-21 10:45:00,37.66,37.67,37.62,37.62,2900.0,30.1047,30.1127,30.0728,30.0728,2900.0
2010-01-21 10:50:00,37.63,37.63,37.49,37.5,5900.0,30.0808,30.0808,29.9688,29.9768,5900.0
2010-01-21 10:55:00,37.5,37.55,37.5,37.54,5200.0,29.9768,30.0168,29.9768,30.0088,5200.0
2010-01-21 11:00:00,37.55,37.63,37.51,37.61,6400.0,30.0168,30.0808,29.9848,30.0648,6400.0
2010-01-21 11:05:00,37.57,37.57,37.4,37.42,6700.0,30.0328,30.0328,29.8969,29.9129,6700.0
2010-01-21 11:10:00,37.43,37.48,37.42,37.48,6200.0,29.9209,29.9609,29.9129,29.9609,6200.0
2010-01-21 11:15:00,37.47,37.47,37.43,37.47,3100.0,29.9529,29.9529,29.9209,29.9529,3100.0
2010-01-21 11:20:00,37.47,37.5,37.43,37.49,5600.0,29.9529,29.9768,29.9209,29.9688,5600.0
2010-01-21 11:25:00,37.49,37.51,37.32,37.33,21000.0,29.9688,29.9848,29.833,29.8409,21000.0
2010-01-21 11:30:00,37.34,37.37,37.3,37.33,3900.0,29.8489,29.8729,29.817,29.8409,3900.0
2010-01-21 11:35:00,37.37,37.42,37.31,37.35,7500.0,29.8729,29.9129,29.825,29.8569,7500.0
2010-01-21 11:40:00,37.35,37.4,37.19,37.19,6300.0,29.8569,29.8969,29.729,29.729,6300.0
2010-01-21 11:45:00,37.19,37.32,37.19,37.32,11000.0,29.729,29.833,29.729,29.833,11000.0
2010-01-21 11:50:00,37.33,37.45,37.33,37.42,20200.0,29.8409,29.9369,29.8409,29.9129,20200.0
2010-01-21 11:55:00,37.4,37.4,37.26,37.28,3900.0,29.8969,29.8969,29.785,29.801,3900.0
2010-01-21 12:00:00,37.29,37.41,37.29,37.36,3400.0,29.809,29.9049,29.809,29.8649,3400.0
2010-01-21 12:05:00,37.39,37.44,37.35,37.44,3900.0,29.8889,29.9289,29.8569,29.9289,3900.0
2010-01-21 12:10:00,37.45,37.46,37.34,37.34,15900.0,29.9369,29.9449,29.8489,29.8489,15900.0
2010-01-21 12:15:00,37.33,37.34,37.25,37.27,3800.0,29.8409,29.8489,29.777,29.793,3800.0
2010-01-21 12:20:00,37.3,37.31,37.25,37.27,4900.0,29.817,29.825,29.777,29.793,4900.0
2010-01-21 12:25:00,37.27,37.31,37.22,37.22,8300.0,29.793,29.825,29.753,29.753,8300.0
2010-01-21 12:30:00,37.24,37.33,37.24,37.33,4300.0,29.769,29.8409,29.769,29.8409,4300.0
2010-01-21 12:35:00,37.33,37.35,37.3,37.35,4800.0,29.8409,29.8569,29.817,29.8569,4800.0
2010-01-21 12:40:00,37.34,37.37,37.31,37.35,14000.0,29.8489,29.8729,29.825,29.8569,14000.0
2010-01-21 12:45:00,37.37,37.37,37.3,37.3,4000.0,29.8729,29.8729,29.817,29.817,4000.0
2010-01-21 12:50:00,37.3,37.35,37.29,37.33,4100.0,29.817,29.8569,29.809,29.8409,4100.0
2010-01-21 12:55:00,37.34,37.37,37.31,37.33,5800.0,29.8489,29.8729,29.825,29.8409,5800.0
2010-01-21 13:00:00,37.35,37.36,37.23,37.27,6300.0,29.8569,29.8649,29.761,29.793,6300.0
2010-01-21 13:05:00,37.28,37.31,37.27,37.27,6600.0,29.801,29.825,29.793,29.793,6600.0
2010-01-21 13:10:00,37.28,37.36,37.28,37.36,3700.0,29.801,29.8649,29.801,29.8649,3700.0
2010-01-21 13:15:00,37.36,37.37,37.31,37.35,4900.0,29.8649,29.8729,29.825,29.8569,4900.0
2010-01-21 13:20:00,37.33,37.34,37.31,37.32,8300.0,29.8409,29.8489,29.825,29.833,8300.0
2010-01-21 13:25:00,37.31,37.36,37.28,37.3,6100.0,29.825,29.8649,29.801,29.817,6100.0
2010-01-21 13:30:00,37.3,37.38,37.28,37.38,4600.0,29.817,29.8809,29.801,29.8809,4600.0
2010-01-21 13:35:00,37.38,37.4,37.34,37.34,10100.0,29.8809,29.8969,29.8489,29.8489,10100.0
2010-01-21 13:40:00,37.35,37.39,37.33,37.33,5900.0,29.8569,29.8889,29.8409,29.8409,5900.0
2010-01-21 13:45:00,37.37,37.39,37.35,37.39,3600.0,29.8729,29.8889,29.8569,29.8889,3600.0
2010-01-21 13:50:00,37.4,37.4,37.38,37.39,3100.0,29.8969,29.8969,29.8809,29.8889,3100.0
2010-01-21 13:55:00,37.38,37.4,37.38,37.39,2500.0,29.8809,29.8969,29.8809,29.8889,2500.0
2010-01-21 14:00:00,37.39,37.4,37.32,37.32,4100.0,29.8889,29.8969,29.833,29.833,4100.0
2010-01-21 14:05:00,37.33,37.33,37.31,37.32,6200.0,29.8409,29.8409,29.825,29.833,6200.0
2010-01-21 14:10:00,37.33,37.34,37.29,37.29,7800.0,29.8409,29.8489,29.809,29.809,7800.0
2010-01-21 14:15:00,37.29,37.33,37.28,37.31,4800.0,29.809,29.8409,29.801,29.825,4800.0
2010-01-21 14:20:00,37.31,37.35,37.27,37.35,7700.0,29.825,29.8569,29.793,29.8569,7700.0
2010-01-21 14:25:00,37.35,37.4,37.35,37.36,7800.0,29.8569,29.8969,29.8569,29.8649,7800.0
2010-01-21 14:30:00,37.35,37.42,37.33,37.35,8200.0,29.8569,29.9129,29.8409,29.8569,8200.0
2010-01-21 14:35:00,37.35,37.35,37.32,37.33,4700.0,29.8569,29.8569,29.833,29.8409,4700.0
2010-01-21 14:40:00,37.33,37.33,37.26,37.27,5500.0,29.8409,29.8409,29.785,29.793,5500.0
2010-01-21 14:45:00,37.3,37.31,37.28,37.31,2300.0,29.817,29.825,29.801,29.825,2300.0
2010-01-21 14:50:00,37.32,37.33,37.3,37.31,4800.0,29.833,29.8409,29.817,29.825,4800.0
2010-01-21 14:55:00,37.32,37.39,37.32,37.38,4900.0,29.833,29.8889,29.833,29.8809,4900.0
2010-01-21 15:00:00,37.4,37.4,37.31,37.33,5900.0,29.8969,29.8969,29.825,29.8409,5900.0
2010-01-21 15:05:00,37.34,37.35,37.31,37.35,4200.0,29.8489,29.8569,29.825,29.8569,4200.0
2010-01-21 15:10:00,37.35,37.35,37.3,37.35,8100.0,29.8569,29.8569,29.817,29.8569,8100.0
2010-01-21 15:15:00,37.34,37.36,37.29,37.34,6000.0,29.8489,29.8649,29.809,29.8489,6000.0
2010-01-21 15:20:00,37.36,37.37,37.34,37.35,7200.0,29.8649,29.8729,29.8489,29.8569,7200.0
2010-01-21 15:25:00,37.35,37.36,37.24,37.24,42700.0,29.8569,29.8649,29.769,29.769,42700.0
2010-01-21 15:30:00,37.22,37.3,37.21,37.26,9700.0,29.753,29.817,29.745,29.785,9700.0
2010-01-21 15:35:00,37.24,37.24,37.17,37.18,6100.0,29.769,29.769,29.713,29.721,6100.0
2010-01-21 15:40:00,37.18,37.24,37.18,37.23,5200.0,29.721,29.769,29.721,29.761,5200.0
2010-01-21 15:45:00,37.23,37.33,37.23,37.29,30800.0,29.761,29.8409,29.761,29.809,30800.0
2010-01-21 15:50:00,37.28,37.28,37.16,37.17,9800.0,29.801,29.801,29.7051,29.713,9800.0
2010-01-21 15:55:00,37.17,37.2,37.15,37.15,39000.0,29.713,29.737,29.6971,29.6971,39000.0
2010-01-22 09:30:00,37.0,37.11,36.7,36.81,5700.0,29.5771,29.6651,29.3373,29.4253,5700.0
2010-01-22 09:35:00,36.81,36.92,36.76,36.92,2000.0,29.4253,29.5132,29.3853,29.5132,2000.0
2010-01-22 09:40:00,36.92,36.97,36.89,36.92,3400.0,29.5132,29.5532,29.4892,29.5132,3400.0
2010-01-22 09:45:00,36.91,36.91,36.69,36.72,11500.0,29.5052,29.5052,29.3293,29.3533,11500.0
2010-01-22 09:50:00,36.72,36.9,36.71,36.81,7200.0,29.3533,29.4972,29.3453,29.4253,7200.0
2010-01-22 09:55:00,36.84,36.85,36.77,36.77,1500.0,29.4492,29.4572,29.3933,29.3933,1500.0
2010-01-22 10:00:00,36.82,36.82,36.69,36.7,3200.0,29.4333,29.4333,29.3293,29.3373,3200.0
2010-01-22 10:05:00,36.69,36.72,36.61,36.64,7400.0,29.3293,29.3533,29.2654,29.2894,7400.0
2010-01-22 10:10:00,36.63,36.73,36.63,36.73,2800.0,29.2814,29.3613,29.2814,29.3613,2800.0
2010-01-22 10:15:00,36.72,36.72,36.6,36.7,8300.0,29.3533,29.3533,29.2574,29.3373,8300.0
2010-01-22 10:20:00,36.69,36.77,36.69,36.7,3000.0,29.3293,29.3933,29.3293,29.3373,3000.0
2010-01-22 10:25:00,36.74,37.03,36.74,37.03,6000.0,29.3693,29.6011,29.3693,29.6011,6000.0
2010-01-22 10:30:00,37.04,37.15,37.02,37.12,13500.0,29.6091,29.6971,29.5931,29.6731,13500.0
2010-01-22 10:35:00,37.12,37.18,37.07,37.15,9300.0,29.6731,29.721,29.6331,29.6971,9300.0
2010-01-22 10:40:00,37.14,37.22,37.07,37.13,11600.0,29.6891,29.753,29.6331,29.6811,11600.0
2010-01-22 10:45:00,37.11,37.13,37.03,37.05,10200.0,29.6651,29.6811,29.6011,29.6171,10200.0
2010-01-22 10:50:00,37.04,37.1,36.99,37.02,4100.0,29.6091,29.6571,29.5692,29.5931,4100.0
2010-01-22 10:55:00,37.05,37.11,37.03,37.11,4600.0,29.6171,29.6651,29.6011,29.6651,4600.0
2010-01-22 11:00:00,37.1,37.25,37.09,37.23,6200.0,29.6571,29.777,29.6491,29.761,6200.0
2010-01-22 11:05:00,37.25,37.28,37.22,37.22,5900.0,29.777,29.801,29.753,29.753,5900.0
2010-01-22 11:10:00,37.23,37.29,37.2,37.27,9100.0,29.761,29.809,29.737,29.793,9100.0
2010-01-22 11:15:00,37.26,37.26,37.15,37.15,11900.0,29.785,29.785,29.6971,29.6971,11900.0
2010-01-22 11:20:00,37.14,37.22,37.14,37.14,4300.0,29.6891,29.753,29.6891,29.6891,4300.0
2010-01-22 11:25:00,37.13,37.18,37.12,37.18,5300.0,29.6811,29.721,29.6731,29.721,5300.0
2010-01-22 11:30:00,37.17,37.17,37.11,37.15,4400.0,29.713,29.713,29.6651,29.6971,4400.0
2010-01-22 11:35:00,37.16,37.19,37.08,37.08,3200.0,29.7051,29.729,29.6411,29.6411,3200.0
2010-01-22 11:40:00,37.04,37.09,37.02,37.05,4500.0,29.6091,29.6491,29.5931,29.6171,4500.0
2010-01-22 11:45:00,37.05,37.06,36.91,36.93,5000.0,29.6171,29.6251,29.5052,29.5212,5000.0
2010-01-22 11:50:00,36.95,36.96,36.88,36.9,3200.0,29.5372,29.5452,29.4812,29.4972,3200.0
2010-01-22 11:55:00,36.87,36.89,36.8,36.84,3500.0,29.4732,29.4892,29.4173,29.4492,3500.0
2010-01-22 12:00:00,36.85,36.85,36.73,36.83,5500.0,29.4572,29.4572,29.3613,29.4413,5500.0
2010-01-22 12:05:00,36.82,36.87,36.8,36.8,2600.0,29.4333,29.4732,29.4173,29.4173,2600.0
2010-01-22 12:10:00,36.81,36.85,36.76,36.76,5900.0,29.4253,29.4572,29.3853,29.3853,5900.0
2010-01-22 12:15:00,36.79,36.91,36.79,36.9,7300.0,29.4093,29.5052,29.4093,29.4972,7300.0
2010-01-22 12:20:00,36.9,36.9,36.79,36.85,5900.0,29.4972,29.4972,29.4093,29.4572,5900.0
2010-01-22 12:25:00,36.88,36.91,36.83,36.89,9500.0,29.4812,29.5052,29.4413,29.4892,9500.0
2010-01-22 12:30:00,36.96,36.96,36.85,36.89,9500.0,29.5452,29.5452,29.4572,29.4892,9500.0
2010-01-22 12:35:00,36.88,36.9,36.81,36.81,7000.0,29.4812,29.4972,29.4253,29.4253,7000.0
2010-01-22 12:40:00,36.8,36.83,36.75,36.79,1900.0,29.4173,29.4413,29.3773,29.4093,1900.0
2010-01-22 12:45:00,36.79,36.79,36.71,36.72,6100.0,29.4093,29.4093,29.3453,29.3533,6100.0
2010-01-22 12:50:00,36.71,36.74,36.62,36.69,7400.0,29.3453,29.3693,29.2734,29.3293,7400.0
2010-01-22 12:55:00,36.71,36.71,36.66,36.69,2900.0,29.3453,29.3453,29.3054,29.3293,2900.0
2010-01-22 13:00:00,36.67,36.69,36.64,36.64,6700.0,29.3134,29.3293,29.2894,29.2894,6700.0
2010-01-22 13:05:00,36.6,36.65,36.6,36.63,3500.0,29.2574,29.2974,29.2574,29.2814,3500.0
2010-01-22 13:10:00,36.63,36.65,36.63,36.65,1900.0,29.2814,29.2974,29.2814,29.2974,1900.0
2010-01-22 13:15:00,36.65,36.67,36.63,36.67,7700.0,29.2974,29.3134,29.2814,29.3134,7700.0
2010-01-22 13:20:00,36.7,36.71,36.61,36.61,7800.0,29.3373,29.3453,29.2654,29.2654,7800.0
2010-01-22 13:25:00,36.61,36.64,36.58,36.6,8000.0,29.2654,29.2894,29.2414,29.2574,8000.0
2010-01-22 13:30:00,36.6,36.65,36.57,36.59,6700.0,29.2574,29.2974,29.2334,29.2494,6700.0
2010-01-22 13:35:00,36.61,36.64,36.5,36.51,5900.0,29.2654,29.2894,29.1775,29.1855,5900.0
2010-01-22 13:40:00,36.5,36.57,36.47,36.56,7600.0,29.1775,29.2334,29.1535,29.2254,7600.0
2010-01-22 13:45:00,36.58,36.58,36.42,36.57,3100.0,29.2414,29.2414,29.1135,29.2334,3100.0
2010-01-22 13:50:00,36.6,36.61,36.55,36.61,1800.0,29.2574,29.2654,29.2174,29.2654,1800.0
2010-01-22 13:55:00,36.59,36.59,36.47,36.5,5800.0,29.2494,29.2494,29.1535,29.1775,5800.0
2010-01-22 14:00:00,36.5,36.52,36.46,36.47,7800.0,29.1775,29.1934,29.1455,29.1535,7800.0
2010-01-22 14:05:00,36.46,36.47,36.41,36.42,2000.0,29.1455,29.1535,29.1055,29.1135,2000.0
2010-01-22 14:10:00,36.41,36.5,36.37,36.46,7900.0,29.1055,29.1775,29.0735,29.1455,7900.0
2010-01-22 14:15:00,36.44,36.46,36.43,36.46,2700.0,29.1295,29.1455,29.1215,29.1455,2700.0
2010-01-22 14:20:00,36.45,36.47,36.4,36.46,6700.0,29.1375,29.1535,29.0975,29.1455,6700.0
2010-01-22 14:25:00,36.46,36.5,36.42,36.47,5100.0,29.1455,29.1775,29.1135,29.1535,5100.0
2010-01-22 14:30:00,36.43,36.48,36.4,36.47,6100.0,29.1215,29.1615,29.0975,29.1535,6100.0
2010-01-22 14:35:00,36.51,36.54,36.44,36.44,8000.0,29.1855,29.2094,29.1295,29.1295,8000.0
2010-01-22 14:40:00,36.41,36.41,36.26,36.4,8100.0,29.1055,29.1055,28.9856,29.0975,8100.0
2010-01-22 14:45:00,36.4,36.41,36.3,36.3,4900.0,29.0975,29.1055,29.0176,29.0176,4900.0
2010-01-22 14:50:00,36.29,36.32,36.26,36.31,6500.0,29.0096,29.0336,28.9856,29.0256,6500.0
2010-01-22 14:55:00,36.31,36.33,36.23,36.23,7000.0,29.0256,29.0416,28.9616,28.9616,7000.0
2010-01-22 15:00:00,36.21,36.4,36.17,36.39,10000.0,28.9456,29.0975,28.9137,29.0895,10000.0
2010-01-22 15:05:00,36.39,36.4,36.24,36.34,9000.0,29.0895,29.0975,28.9696,29.0496,9000.0
2010-01-22 15:10:00,36.31,36.31,36.2,36.23,7600.0,29.0256,29.0256,28.9376,28.9616,7600.0
2010-01-22 15:15:00,36.19,36.22,36.02,36.07,6500.0,28.9297,28.9536,28.7938,28.8337,6500.0
2010-01-22 15:20:00,36.15,36.16,36.01,36.13,12200.0,28.8977,28.9057,28.7858,28.8817,12200.0
2010-01-22 15:25:00,36.11,36.18,36.07,36.14,6900.0,28.8657,28.9217,28.8337,28.8897,6900.0
2010-01-22 15:30:00,36.16,36.18,36.09,36.17,11700.0,28.9057,28.9217,28.8497,28.9137,11700.0
2010-01-22 15:35:00,36.17,36.22,36.13,36.14,19600.0,28.9137,28.9536,28.8817,28.8897,19600.0
2010-01-22 15:40:00,36.15,36.23,36.14,36.19,14700.0,28.8977,28.9616,28.8897,28.9297,14700.0
2010-01-22 15:45:00,36.19,36.19,35.97,36.08,21100.0,28.9297,28.9297,28.7538,28.8417,21100.0
2010-01-22 15:50:00,36.09,36.25,36.08,36.22,28400.0,28.8497,28.9776,28.8417,28.9536,28400.0
2010-01-22 15:55:00,36.22,36.25,36.04,36.05,38500.0,28.9536,28.9776,28.8097,28.8177,38500.0
2010-01-25 09:30:00,36.63,36.73,36.55,36.58,10100.0,29.2814,29.3613,29.2174,29.2414,10100.0
2010-01-25 09:35:00,36.58,36.89,36.58,36.87,8500.0,29.2414,29.4892,29.2414,29.4732,8500.0
2010-01-25 09:40:00,36.86,36.87,36.74,36.86,6500.0,29.4652,29.4732,29.3693,29.4652,6500.0
2010-01-25 09:45:00,36.85,36.86,36.75,36.75,5500.0,29.4572,29.4652,29.3773,29.3773,5500.0
2010-01-25 09:50:00,36.75,36.83,36.75,36.81,5500.0,29.3773,29.4413,29.3773,29.4253,5500.0
2010-01-25 09:55:00,36.8,36.8,36.75,36.76,1600.0,29.4173,29.4173,29.3773,29.3853,1600.0
2010-01-25 10:00:00,36.75,36.85,36.7,36.81,17000.0,29.3773,29.4572,29.3373,29.4253,17000.0
2010-01-25 10:05:00,36.75,36.76,36.7,36.7,15400.0,29.3773,29.3853,29.3373,29.3373,15400.0
2010-01-25 10:10:00,36.7,36.7,36.55,36.55,29700.0,29.3373,29.3373,29.2174,29.2174,29700.0
2010-01-25 10:15:00,36.55,36.73,36.48,36.73,16000.0,29.2174,29.3613,29.1615,29.3613,16000.0
2010-01-25 10:20:00,36.71,36.71,36.67,36.69,2100.0,29.3453,29.3453,29.3134,29.3293,2100.0
2010-01-25 10:25:00,36.74,36.93,36.74,36.83,3400.0,29.3693,29.5212,29.3693,29.4413,3400.0
2010-01-25 10:30:00,36.79,36.8,36.75,36.8,3000.0,29.4093,29.4173,29.3773,29.4173,3000.0
2010-01-25 10:35:00,36.79,36.81,36.77,36.79,2600.0,29.4093,29.4253,29.3933,29.4093,2600.0
2010-01-25 10:40:00,36.79,36.79,36.63,36.7,43700.0,29.4093,29.4093,29.2814,29.3373,43700.0
2010-01-25 10:45:00,36.71,36.72,36.61,36.64,5200.0,29.3453,29.3533,29.2654,29.2894,5200.0
2010-01-25 10:50:00,36.63,36.73,36.61,36.73,7100.0,29.2814,29.3613,29.2654,29.3613,7100.0
2010-01-25 10:55:00,36.73,36.75,36.67,36.7,6300.0,29.3613,29.3773,29.3134,29.3373,6300.0
2010-01-25 11:00:00,36.68,36.68,36.46,36.51,48700.0,29.3213,29.3213,29.1455,29.1855,48700.0
2010-01-25 11:05:00,36.51,36.51,36.4,36.44,7200.0,29.1855,29.1855,29.0975,29.1295,7200.0
2010-01-25 11:10:00,36.46,36.46,36.42,36.45,7800.0,29.1455,29.1455,29.1135,29.1375,7800.0
2010-01-25 11:15:00,36.47,36.64,36.47,36.62,6600.0,29.1535,29.2894,29.1535,29.2734,6600.0
2010-01-25 11:20:00,36.62,36.72,36.62,36.69,6400.0,29.2734,29.3533,29.2734,29.3293,6400.0
2010-01-25 11:25:00,36.66,36.71,36.62,36.65,8300.0,29.3054,29.3453,29.2734,29.2974,8300.0
2010-01-25 11:30:00,36.69,36.69,36.67,36.68,7000.0,29.3293,29.3293,29.3134,29.3213,7000.0
2010-01-25 11:35:00,36.65,36.66,36.52,36.58,5000.0,29.2974,29.3054,29.1934,29.2414,5000.0
2010-01-25 11:40:00,36.6,36.62,36.54,36.57,1800.0,29.2574,29.2734,29.2094,29.2334,1800.0
2010-01-25 11:45:00,36.6,36.68,36.58,36.68,5800.0,29.2574,29.3213,29.2414,29.3213,5800.0
2010-01-25 11:50:00,36.69,36.85,36.69,36.84,4000.0,29.3293,29.4572,29.3293,29.4492,4000.0
2010-01-25 11:55:00,36.85,36.86,36.82,36.83,5800.0,29.4572,29.4652,29.4333,29.4413,5800.0
2010-01-25 12:00:00,36.81,36.83,36.75,36.78,5300.0,29.4253,29.4413,29.3773,29.4013,5300.0
2010-01-25 12:05:00,36.82,36.88,36.77,36.83,12600.0,29.4333,29.4812,29.3933,29.4413,12600.0
2010-01-25 12:10:00,36.82,36.88,36.76,36.87,5700.0,29.4333,29.4812,29.3853,29.4732,5700.0
2010-01-25 12:15:00,36.86,36.87,36.81,36.85,3600.0,29.4652,29.4732,29.4253,29.4572,3600.0
2010-01-25 12:20:00,36.9,36.9,36.88,36.9,3600.0,29.4972,29.4972,29.4812,29.4972,3600.0
2010-01-25 12:25:00,36.9,36.91,36.87,36.89,5100.0,29.4972,29.5052,29.4732,29.4892,5100.0
2010-01-25 12:30:00,36.88,36.93,36.85,36.93,13000.0,29.4812,29.5212,29.4572,29.5212,13000.0
2010-01-25 12:35:00,36.93,36.98,36.93,36.93,5300.0,29.5212,29.5612,29.5212,29.5212,5300.0
2010-01-25 12:40:00,36.93,36.93,36.85,36.92,5000.0,29.5212,29.5212,29.4572,29.5132,5000.0
2010-01-25 12:45:00,36.92,36.94,36.88,36.92,2300.0,29.5132,29.5292,29.4812,29.5132,2300.0
2010-01-25 12:50:00,36.92,36.97,36.92,36.97,2900.0,29.5132,29.5532,29.5132,29.5532,2900.0
2010-01-25 12:55:00,36.99,37.02,36.99,36.99,1900.0,29.5692,29.5931,29.5692,29.5692,1900.0
2010-01-25 13:00:00,36.96,37.02,36.96,37.02,3300.0,29.5452,29.5931,29.5452,29.5931,3300.0
2010-01-25 13:05:00,37.02,37.05,36.99,37.0,11600.0,29.5931,29.6171,29.5692,29.5771,11600.0
2010-01-25 13:10:00,37.0,37.04,36.94,37.04,10900.0,29.5771,29.6091,29.5292,29.6091,10900.0
2010-01-25 13:15:00,37.02,37.04,37.0,37.0,3000.0,29.5931,29.6091,29.5771,29.5771,3000.0
2010-01-25 13:20:00,37.02,37.05,37.0,37.04,4400.0,29.5931,29.6171,29.5771,29.6091,4400.0
2010-01-25 13:25:00,37.04,37.05,37.01,37.03,7000.0,29.6091,29.6171,29.5851,29.6011,7000.0
2010-01-25 13:30:00,37.04,37.05,37.0,37.01,8500.0,29.6091,29.6171,29.5771,29.5851,8500.0
2010-01-25 13:35:00,37.01,37.01,37.0,37.0,9700.0,29.5851,29.5851,29.5771,29.5771,9700.0
2010-01-25 13:40:00,37.0,37.07,36.94,37.06,14500.0,29.5771,29.6331,29.5292,29.6251,14500.0
2010-01-25 13:45:00,37.06,37.1,37.05,37.09,4400.0,29.6251,29.6571,29.6171,29.6491,4400.0
2010-01-25 13:50:00,37.09,37.1,36.78,36.83,52900.0,29.6491,29.6571,29.4013,29.4413,52900.0
2010-01-25 13:55:00,36.83,36.92,36.83,36.89,6500.0,29.4413,29.5132,29.4413,29.4892,6500.0
2010-01-25 14:00:00,36.89,36.89,36.85,36.86,5000.0,29.4892,29.4892,29.4572,29.4652,5000.0
2010-01-25 14:05:00,36.86,36.92,36.85,36.92,5700.0,29.4652,29.5132,29.4572,29.5132,5700.0
2010-01-25 14:10:00,36.92,36.94,36.84,36.84,4300.0,29.5132,29.5292,29.4492,29.4492,4300.0
2010-01-25 14:15:00,36.84,36.85,36.78,36.79,3300.0,29.4492,29.4572,29.4013,29.4093,3300.0
2010-01-25 14:20:00,36.8,36.82,36.8,36.81,2500.0,29.4173,29.4333,29.4173,29.4253,2500.0
2010-01-25 14:25:00,36.8,36.83,36.78,36.78,2900.0,29.4173,29.4413,29.4013,29.4013,2900.0
2010-01-25 14:30:00,36.8,36.88,36.8,36.88,31000.0,29.4173,29.4812,29.4173,29.4812,31000.0
2010-01-25 14:35:00,36.88,36.88,36.78,36.78,2500.0,29.4812,29.4812,29.4013,29.4013,2500.0
2010-01-25 14:40:00,36.78,36.83,36.78,36.82,1600.0,29.4013,29.4413,29.4013,29.4333,1600.0
2010-01-25 14:45:00,36.81,36.83,36.75,36.75,7000.0,29.4253,29.4413,29.3773,29.3773,7000.0
2010-01-25 14:50:00,36.76,36.78,36.75,36.76,7600.0,29.3853,29.4013,29.3773,29.3853,7600.0
2010-01-25 14:55:00,36.78,36.8,36.75,36.8,3300.0,29.4013,29.4173,29.3773,29.4173,3300.0
2010-01-25 15:00:00,36.8,36.8,36.72,36.79,8000.0,29.4173,29.4173,29.3533,29.4093,8000.0
2010-01-25 15:05:00,36.78,36.84,36.74,36.79,18500.0,29.4013,29.4492,29.3693,29.4093,18500.0
2010-01-25 15:10:00,36.79,36.8,36.66,36.69,13300.0,29.4093,29.4173,29.3054,29.3293,13300.0
2010-01-25 15:15:00,36.7,36.79,36.69,36.79,6900.0,29.3373,29.4093,29.3293,29.4093,6900.0
2010-01-25 15:20:00,36.78,36.78,36.71,36.76,9200.0,29.4013,29.4013,29.3453,29.3853,9200.0
2010-01-25 15:25:00,36.75,36.75,36.69,36.69,5800.0,29.3773,29.3773,29.3293,29.3293,5800.0
2010-01-25 15:30:00,36.7,36.78,36.7,36.74,15800.0,29.3373,29.4013,29.3373,29.3693,15800.0
2010-01-25 15:35:00,36.72,36.8,36.72,36.75,15600.0,29.3533,29.4173,29.3533,29.3773,15600.0
2010-01-25 15:40:00,36.75,36.76,36.62,36.65,21900.0,29.3773,29.3853,29.2734,29.2974,21900.0
2010-01-25 15:45:00,36.64,36.64,36.53,36.57,14300.0,29.2894,29.2894,29.2014,29.2334,14300.0
2010-01-25 15:50:00,36.57,36.66,36.47,36.47,47700.0,29.2334,29.3054,29.1535,29.1535,47700.0
2010-01-25 15:55:00,36.51,36.62,36.42,36.5,47200.0,29.1855,29.2734,29.1135,29.1775,47200.0
2010-01-26 09:30:00,37.11,37.84,37.08,37.43,31400.0,29.6651,30.2486,29.6411,29.9209,31400.0
2010-01-26 09:35:00,37.5,37.68,37.22,37.64,12700.0,29.9768,30.1207,29.753,30.0888,12700.0
2010-01-26 09:40:00,37.72,37.8,37.55,37.6,26600.0,30.1527,30.2167,30.0168,30.0568,26600.0
2010-01-26 09:45:00,37.6,38.14,37.6,38.05,54000.0,30.0568,30.4884,30.0568,30.4165,54000.0
2010-01-26 09:50:00,38.04,38.15,38.0,38.1,37200.0,30.4085,30.4964,30.3765,30.4565,37200.0
2010-01-26 09:55:00,38.1,38.45,38.09,38.38,32300.0,30.4565,30.7363,30.4485,30.6803,32300.0
2010-01-26 10:00:00,38.41,38.44,38.16,38.24,36500.0,30.7043,30.7283,30.5044,30.5684,36500.0
2010-01-26 10:05:00,38.24,38.49,38.24,38.31,14200.0,30.5684,30.7682,30.5684,30.6243,14200.0
2010-01-26 10:10:00,38.29,38.32,38.13,38.13,15400.0,30.6084,30.6323,30.4805,30.4805,15400.0
2010-01-26 10:15:00,38.17,38.18,38.02,38.02,14300.0,30.5124,30.5204,30.3925,30.3925,14300.0
2010-01-26 10:20:00,38.02,38.05,37.85,37.91,14600.0,30.3925,30.4165,30.2566,30.3046,14600.0
2010-01-26 10:25:00,37.88,37.88,37.76,37.82,17600.0,30.2806,30.2806,30.1847,30.2326,17600.0
2010-01-26 10:30:00,37.83,38.55,37.8,38.39,111400.0,30.2406,30.8162,30.2167,30.6883,111400.0
2010-01-26 10:35:00,38.38,38.43,38.04,38.04,32400.0,30.6803,30.7203,30.4085,30.4085,32400.0
2010-01-26 10:40:00,38.04,38.36,38.04,38.36,13100.0,30.4085,30.6643,30.4085,30.6643,13100.0
2010-01-26 10:45:00,38.37,38.7,38.33,38.6,33900.0,30.6723,30.9361,30.6403,30.8562,33900.0
2010-01-26 10:50:00,38.64,38.78,38.58,38.62,21400.0,30.8881,31.0001,30.8402,30.8721,21400.0
2010-01-26 10:55:00,38.6,38.69,38.52,38.65,32900.0,30.8562,30.9281,30.7922,30.8961,32900.0
2010-01-26 11:00:00,38.64,38.64,38.47,38.5,16500.0,30.8881,30.8881,30.7522,30.7762,16500.0
2010-01-26 11:05:00,38.5,38.61,38.5,38.58,9900.0,30.7762,30.8642,30.7762,30.8402,9900.0
2010-01-26 11:10:00,38.57,38.65,38.55,38.61,8000.0,30.8322,30.8961,30.8162,30.8642,8000.0
2010-01-26 11:15:00,38.61,38.64,38.56,38.64,5600.0,30.8642,30.8881,30.8242,30.8881,5600.0
2010-01-26 11:20:00,38.6,38.65,38.59,38.6,3500.0,30.8562,30.8961,30.8482,30.8562,3500.0
2010-01-26 11:25:00,38.6,38.64,38.57,38.6,4100.0,30.8562,30.8881,30.8322,30.8562,4100.0
2010-01-26 11:30:00,38.6,38.64,38.56,38.6,13000.0,30.8562,30.8881,30.8242,30.8562,13000.0
2010-01-26 11:35:00,38.6,38.74,38.56,38.56,47900.0,30.8562,30.9681,30.8242,30.8242,47900.0
2010-01-26 11:40:00,38.57,38.57,38.52,38.55,11200.0,30.8322,30.8322,30.7922,30.8162,11200.0
2010-01-26 11:45:00,38.55,38.56,38.51,38.51,5600.0,30.8162,30.8242,30.7842,30.7842,5600.0
2010-01-26 11:50:00,38.51,38.51,38.44,38.5,4800.0,30.7842,30.7842,30.7283,30.7762,4800.0
2010-01-26 11:55:00,38.47,38.47,38.32,38.33,11100.0,30.7522,30.7522,30.6323,30.6403,11100.0
2010-01-26 12:00:00,38.32,38.32,38.24,38.27,5200.0,30.6323,30.6323,30.5684,30.5924,5200.0
2010-01-26 12:05:00,38.26,38.28,38.23,38.23,5800.0,30.5844,30.6004,30.5604,30.5604,5800.0
2010-01-26 12:10:00,38.23,38.26,38.22,38.24,2700.0,30.5604,30.5844,30.5524,30.5684,2700.0
2010-01-26 12:15:00,38.22,38.22,38.12,38.16,7500.0,30.5524,30.5524,30.4725,30.5044,7500.0
2010-01-26 12:20:00,38.16,38.18,38.14,38.18,7800.0,30.5044,30.5204,30.4884,30.5204,7800.0
2010-01-26 12:25:00,38.19,38.2,38.16,38.19,3800.0,30.5284,30.5364,30.5044,30.5284,3800.0
2010-01-26 12:30:00,38.2,38.2,38.13,38.15,5000.0,30.5364,30.5364,30.4805,30.4964,5000.0
2010-01-26 12:35:00,38.16,38.3,38.16,38.26,7200.0,30.5044,30.6163,30.5044,30.5844,7200.0
2010-01-26 12:40:00,38.26,38.38,38.26,38.32,5100.0,30.5844,30.6803,30.5844,30.6323,5100.0
2010-01-26 12:45:00,38.32,38.45,38.32,38.37,3200.0,30.6323,30.7363,30.6323,30.6723,3200.0
2010-01-26 12:50:00,38.35,38.36,38.31,38.33,1700.0,30.6563,30.6643,30.6243,30.6403,1700.0
2010-01-26 12:55:00,38.32,38.33,38.29,38.29,1500.0,30.6323,30.6403,30.6084,30.6084,1500.0
2010-01-26 13:00:00,38.28,38.28,38.23,38.25,4600.0,30.6004,30.6004,30.5604,30.5764,4600.0
2010-01-26 13:05:00,38.26,38.27,38.21,38.21,3200.0,30.5844,30.5924,30.5444,30.5444,3200.0
2010-01-26 13:10:00,38.21,38.24,38.21,38.22,3200.0,30.5444,30.5684,30.5444,30.5524,3200.0
2010-01-26 13:15:00,38.23,38.23,38.17,38.17,2600.0,30.5604,30.5604,30.5124,30.5124,2600.0
2010-01-26 13:20:00,38.16,38.18,38.14,38.18,2800.0,30.5044,30.5204,30.4884,30.5204,2800.0
2010-01-26 13:25:00,38.18,38.18,38.12,38.14,2800.0,30.5204,30.5204,30.4725,30.4884,2800.0
2010-01-26 13:30:00,38.13,38.13,38.08,38.09,1200.0,30.4805,30.4805,30.4405,30.4485,1200.0
2010-01-26 13:35:00,38.08,38.13,38.08,38.12,4400.0,30.4405,30.4805,30.4405,30.4725,4400.0
2010-01-26 13:40:00,38.12,38.14,38.1,38.12,2000.0,30.4725,30.4884,30.4565,30.4725,2000.0
2010-01-26 13:45:00,38.14,38.19,38.14,38.19,2000.0,30.4884,30.5284,30.4884,30.5284,2000.0
2010-01-26 13:50:00,38.21,38.23,38.16,38.16,2200.0,30.5444,30.5604,30.5044,30.5044,2200.0
2010-01-26 13:55:00,38.15,38.15,38.11,38.11,3900.0,30.4964,30.4964,30.4645,30.4645,3900.0
2010-01-26 14:00:00,38.12,38.14,38.09,38.1,6600.0,30.4725,30.4884,30.4485,30.4565,6600.0
2010-01-26 14:05:00,38.11,38.14,38.06,38.06,6200.0,30.4645,30.4884,30.4245,30.4245,6200.0
2010-01-26 14:10:00,38.07,38.08,38.05,38.06,4800.0,30.4325,30.4405,30.4165,30.4245,4800.0
2010-01-26 14:15:00,38.06,38.07,37.95,37.96,5200.0,30.4245,30.4325,30.3366,30.3446,5200.0
2010-01-26 14:20:00,37.97,38.0,37.94,37.95,5900.0,30.3526,30.3765,30.3286,30.3366,5900.0
2010-01-26 14:25:00,37.95,37.95,37.88,37.88,4400.0,30.3366,30.3366,30.2806,30.2806,4400.0
2010-01-26 14:30:00,37.87,37.88,37.84,37.86,7600.0,30.2726,30.2806,30.2486,30.2646,7600.0
2010-01-26 14:35:00,37.86,37.87,37.78,37.78,9500.0,30.2646,30.2726,30.2007,30.2007,9500.0
2010-01-26 14:40:00,37.78,37.82,37.75,37.77,12000.0,30.2007,30.2326,30.1767,30.1927,12000.0
2010-01-26 14:45:00,37.78,37.82,37.73,37.74,22100.0,30.2007,30.2326,30.1607,30.1687,22100.0
2010-01-26 14:50:00,37.74,37.77,37.7,37.71,9700.0,30.1687,30.1927,30.1367,30.1447,9700.0
2010-01-26 14:55:00,37.71,37.75,37.7,37.72,6600.0,30.1447,30.1767,30.1367,30.1527,6600.0
2010-01-26 15:00:00,37.71,37.79,37.65,37.78,14800.0,30.1447,30.2087,30.0967,30.2007,14800.0
2010-01-26 15:05:00,37.77,37.77,37.65,37.7,11000.0,30.1927,30.1927,30.0967,30.1367,11000.0
2010-01-26 15:10:00,37.7,37.72,37.61,37.62,11600.0,30.1367,30.1527,30.0648,30.0728,11600.0
2010-01-26 15:15:00,37.61,37.62,37.56,37.58,11000.0,30.0648,30.0728,30.0248,30.0408,11000.0
2010-01-26 15:20:00,37.57,37.57,37.41,37.41,14300.0,30.0328,30.0328,29.9049,29.9049,14300.0
2010-01-26 15:25:00,37.4,37.45,37.37,37.43,13600.0,29.8969,29.9369,29.8729,29.9209,13600.0
2010-01-26 15:30:00,37.43,37.53,37.35,37.35,18800.0,29.9209,30.0008,29.8569,29.8569,18800.0
2010-01-26 15:35:00,37.35,37.5,37.35,37.49,16000.0,29.8569,29.9768,29.8569,29.9688,16000.0
2010-01-26 15:40:00,37.49,37.5,37.31,37.33,19000.0,29.9688,29.9768,29.825,29.8409,19000.0
2010-01-26 15:45:00,37.34,37.46,37.27,37.44,33400.0,29.8489,29.9449,29.793,29.9289,33400.0
2010-01-26 15:50:00,37.43,37.55,37.39,37.46,32300.0,29.9209,30.0168,29.8889,29.9449,32300.0
2010-01-26 15:55:00,37.46,37.48,37.34,37.41,48700.0,29.9449,29.9609,29.8489,29.9049,48700.0
2010-01-27 09:30:00,37.26,37.37,37.15,37.37,7600.0,29.785,29.8729,29.6971,29.8729,7600.0
2010-01-27 09:35:00,37.41,37.55,37.41,37.49,1100.0,29.9049,30.0168,29.9049,29.9688,1100.0
2010-01-27 09:40:00,37.61,37.62,37.32,37.38,3700.0,30.0648,30.0728,29.833,29.8809,3700.0
2010-01-27 09:45:00,37.38,37.56,37.38,37.5,4800.0,29.8809,30.0248,29.8809,29.9768,4800.0
2010-01-27 09:50:00,37.5,37.6,37.42,37.6,7500.0,29.9768,30.0568,29.9129,30.0568,7500.0
2010-01-27 09:55:00,37.62,37.62,37.34,37.36,4300.0,30.0728,30.0728,29.8489,29.8649,4300.0
2010-01-27 10:00:00,37.29,37.33,37.18,37.24,6400.0,29.809,29.8409,29.721,29.769,6400.0
2010-01-27 10:05:00,37.21,37.28,37.17,37.22,8800.0,29.745,29.801,29.713,29.753,8800.0
2010-01-27 10:10:00,37.24,37.25,37.01,37.04,5400.0,29.769,29.777,29.5851,29.6091,5400.0
2010-01-27 10:15:00,37.04,37.04,36.79,36.79,8100.0,29.6091,29.6091,29.4093,29.4093,8100.0
2010-01-27 10:20:00,36.8,36.82,36.76,36.79,6900.0,29.4173,29.4333,29.3853,29.4093,6900.0
2010-01-27 10:25:00,36.79,36.9,36.79,36.9,5200.0,29.4093,29.4972,29.4093,29.4972,5200.0
2010-01-27 10:30:00,36.91,36.97,36.81,36.9,8500.0,29.5052,29.5532,29.4253,29.4972,8500.0
2010-01-27 10:35:00,36.9,36.9,36.81,36.86,5900.0,29.4972,29.4972,29.4253,29.4652,5900.0
2010-01-27 10:40:00,36.8,36.87,36.78,36.85,4300.0,29.4173,29.4732,29.4013,29.4572,4300.0
2010-01-27 10:45:00,36.83,36.84,36.73,36.73,4500.0,29.4413,29.4492,29.3613,29.3613,4500.0
2010-01-27 10:50:00,36.71,36.79,36.67,36.78,4000.0,29.3453,29.4093,29.3134,29.4013,4000.0
2010-01-27 10:55:00,36.77,36.95,36.76,36.92,5200.0,29.3933,29.5372,29.3853,29.5132,5200.0
2010-01-27 11:00:00,36.92,36.93,36.88,36.91,1700.0,29.5132,29.5212,29.4812,29.5052,1700.0
2010-01-27 11:05:00,36.88,36.93,36.88,36.9,1200.0,29.4812,29.5212,29.4812,29.4972,1200.0
2010-01-27 11:10:00,36.9,36.9,36.76,36.76,1800.0,29.4972,29.4972,29.3853,29.3853,1800.0
2010-01-27 11:15:00,36.75,36.88,36.71,36.88,4500.0,29.3773,29.4812,29.3453,29.4812,4500.0
2010-01-27 11:20:00,36.87,36.87,36.77,36.85,3900.0,29.4732,29.4732,29.3933,29.4572,3900.0
2010-01-27 11:25:00,36.83,36.9,36.83,36.86,2900.0,29.4413,29.4972,29.4413,29.4652,2900.0
2010-01-27 11:30:00,36.85,36.87,36.79,36.87,2100.0,29.4572,29.4732,29.4093,29.4732,2100.0
2010-01-27 11:35:00,36.87,36.87,36.77,36.82,2500.0,29.4732,29.4732,29.3933,29.4333,2500.0
2010-01-27 11:40:00,36.82,36.85,36.82,36.85,2500.0,29.4333,29.4572,29.4333,29.4572,2500.0
2010-01-27 11:45:00,36.83,36.86,36.83,36.86,2500.0,29.4413,29.4652,29.4413,29.4652,2500.0
2010-01-27 11:50:00,36.87,36.96,36.87,36.93,2000.0,29.4732,29.5452,29.4732,29.5212,2000.0
2010-01-27 11:55:00,36.94,36.94,36.88,36.88,1000.0,29.5292,29.5292,29.4812,29.4812,1000.0
2010-01-27 12:00:00,36.87,36.87,36.83,36.83,2200.0,29.4732,29.4732,29.4413,29.4413,2200.0
2010-01-27 12:05:00,36.82,36.85,36.82,36.82,900.0,29.4333,29.4572,29.4333,29.4333,900.0
2010-01-27 12:10:00,36.8,36.82,36.8,36.8,2400.0,29.4173,29.4333,29.4173,29.4173,2400.0
2010-01-27 12:15:00,36.8,36.8,36.75,36.77,1500.0,29.4173,29.4173,29.3773,29.3933,1500.0
2010-01-27 12:20:00,36.77,36.79,36.76,36.78,2500.0,29.3933,29.4093,29.3853,29.4013,2500.0
2010-01-27 12:25:00,36.81,36.81,36.76,36.8,3400.0,29.4253,29.4253,29.3853,29.4173,3400.0
2010-01-27 12:30:00,36.81,36.81,36.77,36.79,6300.0,29.4253,29.4253,29.3933,29.4093,6300.0
2010-01-27 12:35:00,36.77,36.83,36.77,36.81,3700.0,29.3933,29.4413,29.3933,29.4253,3700.0
2010-01-27 12:40:00,36.8,36.8,36.79,36.79,500.0,29.4173,29.4173,29.4093,29.4093,500.0
2010-01-27 12:45:00,36.78,36.81,36.77,36.81,5700.0,29.4013,29.4253,29.3933,29.4253,5700.0
2010-01-27 12:50:00,36.79,36.8,36.76,36.77,6900.0,29.4093,29.4173,29.3853,29.3933,6900.0
2010-01-27 12:55:00,36.78,36.79,36.74,36.78,5200.0,29.4013,29.4093,29.3693,29.4013,5200.0
2010-01-27 13:00:00,36.77,36.8,36.77,36.78,1900.0,29.3933,29.4173,29.3933,29.4013,1900.0
2010-01-27 13:05:00,36.78,36.85,36.78,36.85,4300.0,29.4013,29.4572,29.4013,29.4572,4300.0
2010-01-27 13:10:00,36.85,36.85,36.77,36.79,2000.0,29.4572,29.4572,29.3933,29.4093,2000.0
2010-01-27 13:15:00,36.8,36.8,36.73,36.74,2700.0,29.4173,29.4173,29.3613,29.3693,2700.0
2010-01-27 13:20:00,36.76,36.76,36.71,36.71,1600.0,29.3853,29.3853,29.3453,29.3453,1600.0
2010-01-27 13:25:00,36.71,36.75,36.7,36.73,700.0,29.3453,29.3773,29.3373,29.3613,700.0
2010-01-27 13:30:00,36.76,36.88,36.76,36.85,3300.0,29.3853,29.4812,29.3853,29.4572,3300.0
2010-01-27 13:35:00,36.85,36.86,36.82,36.83,3000.0,29.4572,29.4652,29.4333,29.4413,3000.0
2010-01-27 13:40:00,36.83,36.83,36.74,36.78,3800.0,29.4413,29.4413,29.3693,29.4013,3800.0
2010-01-27 13:45:00,36.77,36.83,36.77,36.82,4500.0,29.3933,29.4413,29.3933,29.4333,4500.0
2010-01-27 13:50:00,36.84,36.84,36.82,36.82,300.0,29.4492,29.4492,29.4333,29.4333,300.0
2010-01-27 13:55:00,36.85,36.88,36.83,36.88,4500.0,29.4572,29.4812,29.4413,29.4812,4500.0
2010-01-27 14:00:00,36.88,36.88,36.78,36.79,5300.0,29.4812,29.4812,29.4013,29.4093,5300.0
2010-01-27 14:05:00,36.78,36.78,36.74,36.76,4600.0,29.4013,29.4013,29.3693,29.3853,4600.0
2010-01-27 14:10:00,36.75,36.81,36.72,36.8,4400.0,29.3773,29.4253,29.3533,29.4173,4400.0
2010-01-27 14:15:00,36.8,36.81,36.58,36.73,19100.0,29.4173,29.4253,29.2414,29.3613,19100.0
2010-01-27 14:20:00,36.73,36.77,36.56,36.59,21800.0,29.3613,29.3933,29.2254,29.2494,21800.0
2010-01-27 14:25:00,36.56,36.67,36.55,36.65,11600.0,29.2254,29.3134,29.2174,29.2974,11600.0
2010-01-27 14:30:00,36.6,36.64,36.58,36.6,8500.0,29.2574,29.2894,29.2414,29.2574,8500.0
2010-01-27 14:35:00,36.6,36.72,36.6,36.64,19500.0,29.2574,29.3533,29.2574,29.2894,19500.0
2010-01-27 14:40:00,36.64,36.82,36.64,36.72,17500.0,29.2894,29.4333,29.2894,29.3533,17500.0
2010-01-27 14:45:00,36.72,36.72,36.67,36.69,25500.0,29.3533,29.3533,29.3134,29.3293,25500.0
2010-01-27 14:50:00,36.73,36.73,36.62,36.65,8700.0,29.3613,29.3613,29.2734,29.2974,8700.0
2010-01-27 14:55:00,36.66,36.78,36.65,36.72,13000.0,29.3054,29.4013,29.2974,29.3533,13000.0
2010-01-27 15:00:00,36.75,36.8,36.71,36.79,13300.0,29.3773,29.4173,29.3453,29.4093,13300.0
2010-01-27 15:05:00,36.78,36.79,36.63,36.65,11200.0,29.4013,29.4093,29.2814,29.2974,11200.0
2010-01-27 15:10:00,36.64,36.66,36.6,36.65,11100.0,29.2894,29.3054,29.2574,29.2974,11100.0
2010-01-27 15:15:00,36.65,36.7,36.59,36.65,16100.0,29.2974,29.3373,29.2494,29.2974,16100.0
2010-01-27 15:20:00,36.65,36.74,36.65,36.65,14700.0,29.2974,29.3693,29.2974,29.2974,14700.0
2010-01-27 15:25:00,36.66,36.76,36.65,36.75,34400.0,29.3054,29.3853,29.2974,29.3773,34400.0
2010-01-27 15:30:00,36.75,36.89,36.75,36.87,41300.0,29.3773,29.4892,29.3773,29.4732,41300.0
2010-01-27 15:35:00,36.87,36.87,36.78,36.85,38900.0,29.4732,29.4732,29.4013,29.4572,38900.0
2010-01-27 15:40:00,36.84,36.91,36.77,36.78,33500.0,29.4492,29.5052,29.3933,29.4013,33500.0
2010-01-27 15:45:00,36.77,36.84,36.76,36.79,20000.0,29.3933,29.4492,29.3853,29.4093,20000.0
2010-01-27 15:50:00,36.8,36.89,36.8,36.85,14300.0,29.4173,29.4892,29.4173,29.4572,14300.0
2010-01-27 15:55:00,36.84,36.89,36.8,36.87,33600.0,29.4492,29.4892,29.4173,29.4732,33600.0
2010-01-28 09:30:00,36.95,37.04,36.86,36.9,9500.0,29.5372,29.6091,29.4652,29.4972,9500.0
2010-01-28 09:35:00,36.88,36.88,36.49,36.61,5700.0,29.4812,29.4812,29.1695,29.2654,5700.0
2010-01-28 09:40:00,36.57,36.84,36.57,36.78,9800.0,29.2334,29.4492,29.2334,29.4013,9800.0
2010-01-28 09:45:00,36.81,36.87,36.75,36.75,3700.0,29.4253,29.4732,29.3773,29.3773,3700.0
2010-01-28 09:50:00,36.78,36.78,36.75,36.75,8300.0,29.4013,29.4013,29.3773,29.3773,8300.0
2010-01-28 09:55:00,36.76,36.82,36.75,36.81,8200.0,29.3853,29.4333,29.3773,29.4253,8200.0
2010-01-28 10:00:00,36.79,36.81,36.72,36.72,12100.0,29.4093,29.4253,29.3533,29.3533,12100.0
2010-01-28 10:05:00,36.72,36.72,36.59,36.62,10800.0,29.3533,29.3533,29.2494,29.2734,10800.0
2010-01-28 10:10:00,36.62,36.62,36.51,36.56,7700.0,29.2734,29.2734,29.1855,29.2254,7700.0
2010-01-28 10:15:00,36.56,36.57,36.48,36.51,6200.0,29.2254,29.2334,29.1615,29.1855,6200.0
2010-01-28 10:20:00,36.52,36.58,36.46,36.46,5200.0,29.1934,29.2414,29.1455,29.1455,5200.0
2010-01-28 10:25:00,36.46,36.51,36.46,36.5,2700.0,29.1455,29.1855,29.1455,29.1775,2700.0
2010-01-28 10:30:00,36.49,36.54,36.49,36.51,900.0,29.1695,29.2094,29.1695,29.1855,900.0
2010-01-28 10:35:00,36.51,36.55,36.51,36.55,600.0,29.1855,29.2174,29.1855,29.2174,600.0
2010-01-28 10:40:00,36.54,36.54,36.49,36.52,800.0,29.2094,29.2094,29.1695,29.1934,800.0
2010-01-28 10:45:00,36.51,36.52,36.45,36.45,6200.0,29.1855,29.1934,29.1375,29.1375,6200.0
2010-01-28 10:50:00,36.48,36.5,36.47,36.47,4200.0,29.1615,29.1775,29.1535,29.1535,4200.0
2010-01-28 10:55:00,36.46,36.49,36.44,36.48,7200.0,29.1455,29.1695,29.1295,29.1615,7200.0
2010-01-28 11:00:00,36.47,36.48,36.42,36.42,21600.0,29.1535,29.1615,29.1135,29.1135,21600.0
2010-01-28 11:05:00,36.42,36.44,36.4,36.4,15300.0,29.1135,29.1295,29.0975,29.0975,15300.0
2010-01-28 11:10:00,36.41,36.45,36.4,36.42,8100.0,29.1055,29.1375,29.0975,29.1135,8100.0
2010-01-28 11:15:00,36.41,36.42,36.38,36.38,4700.0,29.1055,29.1135,29.0815,29.0815,4700.0
2010-01-28 11:20:00,36.36,36.39,36.35,36.37,4900.0,29.0655,29.0895,29.0576,29.0735,4900.0
2010-01-28 11:25:00,36.37,36.4,36.35,36.37,5500.0,29.0735,29.0975,29.0576,29.0735,5500.0
2010-01-28 11:30:00,36.35,36.36,36.18,36.19,18100.0,29.0576,29.0655,28.9217,28.9297,18100.0
2010-01-28 11:35:00,36.17,36.2,36.12,36.15,11800.0,28.9137,28.9376,28.8737,28.8977,11800.0
2010-01-28 11:40:00,36.16,36.17,36.13,36.15,6500.0,28.9057,28.9137,28.8817,28.8977,6500.0
2010-01-28 11:45:00,36.13,36.17,36.13,36.13,6200.0,28.8817,28.9137,28.8817,28.8817,6200.0
2010-01-28 11:50:00,36.13,36.17,36.13,36.16,5500.0,28.8817,28.9137,28.8817,28.9057,5500.0
2010-01-28 11:55:00,36.17,36.17,36.12,36.12,12400.0,28.9137,28.9137,28.8737,28.8737,12400.0
2010-01-28 12:00:00,36.12,36.13,36.04,36.06,6000.0,28.8737,28.8817,28.8097,28.8257,6000.0
2010-01-28 12:05:00,36.07,36.08,36.03,36.03,6100.0,28.8337,28.8417,28.8017,28.8017,6100.0
2010-01-28 12:10:00,36.04,36.06,36.04,36.06,5800.0,28.8097,28.8257,28.8097,28.8257,5800.0
2010-01-28 12:15:00,36.05,36.07,36.05,36.07,800.0,28.8177,28.8337,28.8177,28.8337,800.0
2010-01-28 12:20:00,36.06,36.07,36.02,36.02,9300.0,28.8257,28.8337,28.7938,28.7938,9300.0
2010-01-28 12:25:00,36.02,36.04,36.02,36.04,1300.0,28.7938,28.8097,28.7938,28.8097,1300.0
2010-01-28 12:30:00,36.03,36.03,36.01,36.03,3600.0,28.8017,28.8017,28.7858,28.8017,3600.0
2010-01-28 12:35:00,36.03,36.11,36.02,36.11,2700.0,28.8017,28.8657,28.7938,28.8657,2700.0
2010-01-28 12:40:00,36.14,36.17,36.08,36.1,4000.0,28.8897,28.9137,28.8417,28.8577,4000.0
2010-01-28 12:45:00,36.08,36.13,36.08,36.12,2600.0,28.8417,28.8817,28.8417,28.8737,2600.0
2010-01-28 12:50:00,36.16,36.24,36.16,36.2,2600.0,28.9057,28.9696,28.9057,28.9376,2600.0
2010-01-28 12:55:00,36.23,36.29,36.22,36.27,3400.0,28.9616,29.0096,28.9536,28.9936,3400.0
2010-01-28 13:00:00,36.27,36.28,36.19,36.2,2100.0,28.9936,29.0016,28.9297,28.9376,2100.0
2010-01-28 13:05:00,36.2,36.26,36.2,36.23,2100.0,28.9376,28.9856,28.9376,28.9616,2100.0
2010-01-28 13:10:00,36.23,36.26,36.23,36.23,4000.0,28.9616,28.9856,28.9616,28.9616,4000.0
2010-01-28 13:15:00,36.23,36.24,36.21,36.21,5000.0,28.9616,28.9696,28.9456,28.9456,5000.0
2010-01-28 13:20:00,36.23,36.28,36.23,36.25,5600.0,28.9616,29.0016,28.9616,28.9776,5600.0
2010-01-28 13:25:00,36.23,36.29,36.23,36.28,2200.0,28.9616,29.0096,28.9616,29.0016,2200.0
2010-01-28 13:30:00,36.29,36.29,36.26,36.28,1100.0,29.0096,29.0096,28.9856,29.0016,1100.0
2010-01-28 13:35:00,36.27,36.3,36.25,36.28,7300.0,28.9936,29.0176,28.9776,29.0016,7300.0
2010-01-28 13:40:00,36.27,36.37,36.27,36.35,5600.0,28.9936,29.0735,28.9936,29.0576,5600.0
2010-01-28 13:45:00,36.35,36.36,36.31,36.31,2300.0,29.0576,29.0655,29.0256,29.0256,2300.0
2010-01-28 13:50:00,36.34,36.38,36.32,36.37,11200.0,29.0496,29.0815,29.0336,29.0735,11200.0
2010-01-28 13:55:00,36.35,36.37,36.32,36.34,12400.0,29.0576,29.0735,29.0336,29.0496,12400.0
2010-01-28 14:00:00,36.35,36.36,36.31,36.35,2700.0,29.0576,29.0655,29.0256,29.0576,2700.0
2010-01-28 14:05:00,36.34,36.37,36.34,36.34,3500.0,29.0496,29.0735,29.0496,29.0496,3500.0
2010-01-28 14:10:00,36.35,36.35,36.25,36.27,5600.0,29.0576,29.0576,28.9776,28.9936,5600.0
2010-01-28 14:15:00,36.27,36.27,36.18,36.21,9200.0,28.9936,28.9936,28.9217,28.9456,9200.0
2010-01-28 14:20:00,36.22,36.26,36.2,36.26,2800.0,28.9536,28.9856,28.9376,28.9856,2800.0
2010-01-28 14:25:00,36.27,36.32,36.27,36.32,2500.0,28.9936,29.0336,28.9936,29.0336,2500.0
2010-01-28 14:30:00,36.29,36.3,36.26,36.28,3300.0,29.0096,29.0176,28.9856,29.0016,3300.0
2010-01-28 14:35:00,36.28,36.3,36.22,36.24,3300.0,29.0016,29.0176,28.9536,28.9696,3300.0
2010-01-28 14:40:00,36.23,36.3,36.22,36.3,2000.0,28.9616,29.0176,28.9536,29.0176,2000.0
2010-01-28 14:45:00,36.31,36.37,36.28,36.37,2700.0,29.0256,29.0735,29.0016,29.0735,2700.0
2010-01-28 14:50:00,36.37,36.4,36.36,36.36,2100.0,29.0735,29.0975,29.0655,29.0655,2100.0
2010-01-28 14:55:00,36.38,36.4,36.36,36.36,2900.0,29.0815,29.0975,29.0655,29.0655,2900.0
2010-01-28 15:00:00,36.34,36.38,36.33,36.38,1400.0,29.0496,29.0815,29.0416,29.0815,1400.0
2010-01-28 15:05:00,36.39,36.52,36.39,36.47,11600.0,29.0895,29.1934,29.0895,29.1535,11600.0
2010-01-28 15:10:00,36.48,36.53,36.4,36.4,3700.0,29.1615,29.2014,29.0975,29.0975,3700.0
2010-01-28 15:15:00,36.4,36.45,36.4,36.45,6200.0,29.0975,29.1375,29.0975,29.1375,6200.0
2010-01-28 15:20:00,36.46,36.53,36.46,36.53,2900.0,29.1455,29.2014,29.1455,29.2014,2900.0
2010-01-28 15:25:00,36.55,36.55,36.48,36.53,5200.0,29.2174,29.2174,29.1615,29.2014,5200.0
2010-01-28 15:30:00,36.53,36.6,36.53,36.59,9000.0,29.2014,29.2574,29.2014,29.2494,9000.0
2010-01-28 15:35:00,36.6,36.67,36.56,36.67,10000.0,29.2574,29.3134,29.2254,29.3134,10000.0
2010-01-28 15:40:00,36.66,36.7,36.54,36.61,23600.0,29.3054,29.3373,29.2094,29.2654,23600.0
2010-01-28 15:45:00,36.62,36.62,36.51,36.55,13700.0,29.2734,29.2734,29.1855,29.2174,13700.0
2010-01-28 15:50:00,36.52,36.56,36.5,36.5,8500.0,29.1934,29.2254,29.1775,29.1775,8500.0
2010-01-28 15:55:00,36.49,36.51,36.46,36.46,17600.0,29.1695,29.1855,29.1455,29.1455,17600.0
2010-01-29 09:30:00,36.56,36.57,36.17,36.17,7300.0,29.2254,29.2334,28.9137,28.9137,7300.0
2010-01-29 09:35:00,36.15,36.26,36.07,36.21,4200.0,28.8977,28.9856,28.8337,28.9456,4200.0
2010-01-29 09:40:00,36.19,36.53,36.19,36.46,5200.0,28.9297,29.2014,28.9297,29.1455,5200.0
2010-01-29 09:45:00,36.45,36.54,36.45,36.52,4800.0,29.1375,29.2094,29.1375,29.1934,4800.0
2010-01-29 09:50:00,36.53,36.73,36.53,36.73,9100.0,29.2014,29.3613,29.2014,29.3613,9100.0
2010-01-29 09:55:00,36.71,36.82,36.59,36.69,9400.0,29.3453,29.4333,29.2494,29.3293,9400.0
2010-01-29 10:00:00,36.73,36.73,36.61,36.63,3700.0,29.3613,29.3613,29.2654,29.2814,3700.0
2010-01-29 10:05:00,36.62,36.68,36.54,36.54,18700.0,29.2734,29.3213,29.2094,29.2094,18700.0
2010-01-29 10:10:00,36.54,36.6,36.51,36.59,3400.0,29.2094,29.2574,29.1855,29.2494,3400.0
2010-01-29 10:15:00,36.6,36.74,36.58,36.71,4900.0,29.2574,29.3693,29.2414,29.3453,4900.0
2010-01-29 10:20:00,36.7,36.82,36.69,36.79,3700.0,29.3373,29.4333,29.3293,29.4093,3700.0
2010-01-29 10:25:00,36.79,36.87,36.78,36.79,3400.0,29.4093,29.4732,29.4013,29.4093,3400.0
2010-01-29 10:30:00,36.79,36.87,36.75,36.75,10100.0,29.4093,29.4732,29.3773,29.3773,10100.0
2010-01-29 10:35:00,36.74,36.74,36.59,36.63,6100.0,29.3693,29.3693,29.2494,29.2814,6100.0
2010-01-29 10:40:00,36.64,36.66,36.57,36.57,5700.0,29.2894,29.3054,29.2334,29.2334,5700.0
2010-01-29 10:45:00,36.54,36.64,36.53,36.64,7400.0,29.2094,29.2894,29.2014,29.2894,7400.0
2010-01-29 10:50:00,36.62,36.63,36.61,36.63,9200.0,29.2734,29.2814,29.2654,29.2814,9200.0
2010-01-29 10:55:00,36.62,36.63,36.52,36.61,17600.0,29.2734,29.2814,29.1934,29.2654,17600.0
2010-01-29 11:00:00,36.6,36.6,36.54,36.59,10100.0,29.2574,29.2574,29.2094,29.2494,10100.0
2010-01-29 11:05:00,36.6,36.6,36.5,36.52,4900.0,29.2574,29.2574,29.1775,29.1934,4900.0
2010-01-29 11:10:00,36.5,36.54,36.5,36.5,3900.0,29.1775,29.2094,29.1775,29.1775,3900.0
2010-01-29 11:15:00,36.5,36.58,36.5,36.55,4900.0,29.1775,29.2414,29.1775,29.2174,4900.0
2010-01-29 11:20:00,36.54,36.6,36.51,36.56,3900.0,29.2094,29.2574,29.1855,29.2254,3900.0
2010-01-29 11:25:00,36.56,36.56,36.5,36.5,10100.0,29.2254,29.2254,29.1775,29.1775,10100.0
2010-01-29 11:30:00,36.51,36.52,36.44,36.44,10200.0,29.1855,29.1934,29.1295,29.1295,10200.0
2010-01-29 11:35:00,36.42,36.51,36.39,36.5,2400.0,29.1135,29.1855,29.0895,29.1775,2400.0
2010-01-29 11:40:00,36.46,36.47,36.45,36.45,1500.0,29.1455,29.1535,29.1375,29.1375,1500.0
2010-01-29 11:45:00,36.45,36.45,36.39,36.4,2300.0,29.1375,29.1375,29.0895,29.0975,2300.0
2010-01-29 11:50:00,36.36,36.46,36.36,36.46,1500.0,29.0655,29.1455,29.0655,29.1455,1500.0
2010-01-29 11:55:00,36.47,36.51,36.34,36.34,4200.0,29.1535,29.1855,29.0496,29.0496,4200.0
2010-01-29 12:00:00,36.3,36.33,36.24,36.24,3200.0,29.0176,29.0416,28.9696,28.9696,3200.0
2010-01-29 12:05:00,36.23,36.23,36.13,36.16,2800.0,28.9616,28.9616,28.8817,28.9057,2800.0
2010-01-29 12:10:00,36.15,36.28,36.15,36.23,5500.0,28.8977,29.0016,28.8977,28.9616,5500.0
2010-01-29 12:15:00,36.23,36.23,36.2,36.22,2100.0,28.9616,28.9616,28.9376,28.9536,2100.0
2010-01-29 12:20:00,36.26,36.29,36.26,36.27,600.0,28.9856,29.0096,28.9856,28.9936,600.0
2010-01-29 12:25:00,36.27,36.29,36.24,36.25,2400.0,28.9936,29.0096,28.9696,28.9776,2400.0
2010-01-29 12:30:00,36.25,36.28,36.2,36.23,1600.0,28.9776,29.0016,28.9376,28.9616,1600.0
2010-01-29 12:35:00,36.22,36.34,36.22,36.3,4300.0,28.9536,29.0496,28.9536,29.0176,4300.0
2010-01-29 12:40:00,36.3,36.31,36.23,36.25,2100.0,29.0176,29.0256,28.9616,28.9776,2100.0
2010-01-29 12:45:00,36.24,36.25,36.16,36.25,1600.0,28.9696,28.9776,28.9057,28.9776,1600.0
2010-01-29 12:50:00,36.27,36.37,36.26,36.37,2300.0,28.9936,29.0735,28.9856,29.0735,2300.0
2010-01-29 12:55:00,36.35,36.4,36.35,36.38,5400.0,29.0576,29.0975,29.0576,29.0815,5400.0
2010-01-29 13:00:00,36.38,36.42,36.35,36.36,23900.0,29.0815,29.1135,29.0576,29.0655,23900.0
2010-01-29 13:05:00,36.37,36.42,36.36,36.4,5400.0,29.0735,29.1135,29.0655,29.0975,5400.0
2010-01-29 13:10:00,36.41,36.45,36.37,36.37,6200.0,29.1055,29.1375,29.0735,29.0735,6200.0
2010-01-29 13:15:00,36.38,36.41,36.37,36.39,2300.0,29.0815,29.1055,29.0735,29.0895,2300.0
2010-01-29 13:20:00,36.44,36.46,36.43,36.46,700.0,29.1295,29.1455,29.1215,29.1455,700.0
2010-01-29 13:25:00,36.44,36.44,36.39,36.39,2000.0,29.1295,29.1295,29.0895,29.0895,2000.0
2010-01-29 13:30:00,36.4,36.41,36.36,36.4,6700.0,29.0975,29.1055,29.0655,29.0975,6700.0
2010-01-29 13:35:00,36.39,36.43,36.33,36.33,5800.0,29.0895,29.1215,29.0416,29.0416,5800.0
2010-01-29 13:40:00,36.34,36.36,36.23,36.25,3700.0,29.0496,29.0655,28.9616,28.9776,3700.0
2010-01-29 13:45:00,36.22,36.27,36.21,36.21,1500.0,28.9536,28.9936,28.9456,28.9456,1500.0
2010-01-29 13:50:00,36.23,36.28,36.23,36.26,2300.0,28.9616,29.0016,28.9616,28.9856,2300.0
2010-01-29 13:55:00,36.22,36.25,36.19,36.24,2600.0,28.9536,28.9776,28.9297,28.9696,2600.0
2010-01-29 14:00:00,36.24,36.27,36.23,36.26,1300.0,28.9696,28.9936,28.9616,28.9856,1300.0
2010-01-29 14:05:00,36.26,36.29,36.19,36.25,4500.0,28.9856,29.0096,28.9297,28.9776,4500.0
2010-01-29 14:10:00,36.22,36.31,36.22,36.28,5400.0,28.9536,29.0256,28.9536,29.0016,5400.0
2010-01-29 14:15:00,36.27,36.29,36.23,36.24,9400.0,28.9936,29.0096,28.9616,28.9696,9400.0
2010-01-29 14:20:00,36.25,36.27,36.2,36.25,40200.0,28.9776,28.9936,28.9376,28.9776,40200.0
2010-01-29 14:25:00,36.24,36.27,36.2,36.27,20600.0,28.9696,28.9936,28.9376,28.9936,20600.0
2010-01-29 14:30:00,36.28,36.28,36.11,36.11,23500.0,29.0016,29.0016,28.8657,28.8657,23500.0
2010-01-29 14:35:00,36.12,36.2,36.11,36.14,5900.0,28.8737,28.9376,28.8657,28.8897,5900.0
2010-01-29 14:40:00,36.16,36.17,36.12,36.17,4700.0,28.9057,28.9137,28.8737,28.9137,4700.0
2010-01-29 14:45:00,36.17,36.17,36.06,36.08,34500.0,28.9137,28.9137,28.8257,28.8417,34500.0
2010-01-29 14:50:00,36.06,36.1,35.99,36.0,21300.0,28.8257,28.8577,28.7698,28.7778,21300.0
2010-01-29 14:55:00,36.01,36.03,35.9,36.03,8600.0,28.7858,28.8017,28.6978,28.8017,8600.0
2010-01-29 15:00:00,36.03,36.07,36.0,36.03,11700.0,28.8017,28.8337,28.7778,28.8017,11700.0
2010-01-29 15:05:00,36.02,36.07,36.02,36.04,13300.0,28.7938,28.8337,28.7938,28.8097,13300.0
2010-01-29 15:10:00,36.04,36.04,35.91,35.95,24800.0,28.8097,28.8097,28.7058,28.7378,24800.0
2010-01-29 15:15:00,35.94,36.02,35.93,36.0,11500.0,28.7298,28.7938,28.7218,28.7778,11500.0
2010-01-29 15:20:00,36.03,36.05,35.98,35.98,11800.0,28.8017,28.8177,28.7618,28.7618,11800.0
2010-01-29 15:25:00,35.97,35.99,35.94,35.98,11800.0,28.7538,28.7698,28.7298,28.7618,11800.0
2010-01-29 15:30:00,35.98,35.98,35.86,35.97,21400.0,28.7618,28.7618,28.6659,28.7538,21400.0
2010-01-29 15:35:00,35.98,36.05,35.93,35.99,19000.0,28.7618,28.8177,28.7218,28.7698,19000.0
2010-01-29 15:40:00,36.01,36.03,35.86,35.89,25600.0,28.7858,28.8017,28.6659,28.6898,25600.0
2010-01-29 15:45:00,35.89,35.89,35.73,35.78,25600.0,28.6898,28.6898,28.5619,28.6019,25600.0
2010-01-29 15:50:00,35.78,35.95,35.75,35.9,22800.0,28.6019,28.7378,28.5779,28.6978,22800.0
2010-01-29 15:55:00,35.92,35.92,35.72,35.72,68400.0,28.7138,28.7138,28.5539,28.5539,68400.0
2010-02-01 09:30:00,35.95,35.99,35.89,35.93,9500.0,28.7378,28.7698,28.6898,28.7218,9500.0
2010-02-01 09:35:00,35.98,36.0,35.8,35.9,5600.0,28.7618,28.7778,28.6179,28.6978,5600.0
2010-02-01 09:40:00,35.89,35.94,35.86,35.94,7400.0,28.6898,28.7298,28.6659,28.7298,7400.0
2010-02-01 09:45:00,35.9,36.1,35.9,36.09,8100.0,28.6978,28.8577,28.6978,28.8497,8100.0
2010-02-01 09:50:00,36.07,36.1,35.93,35.97,12400.0,28.8337,28.8577,28.7218,28.7538,12400.0
2010-02-01 09:55:00,35.98,36.03,35.97,36.01,11000.0,28.7618,28.8017,28.7538,28.7858,11000.0
2010-02-01 10:00:00,36.0,36.21,35.99,35.99,8100.0,28.7778,28.9456,28.7698,28.7698,8100.0
2010-02-01 10:05:00,36.0,36.07,35.96,36.06,8700.0,28.7778,28.8337,28.7458,28.8257,8700.0
2010-02-01 10:10:00,36.06,36.16,36.05,36.16,6300.0,28.8257,28.9057,28.8177,28.9057,6300.0
2010-02-01 10:15:00,36.15,36.24,36.15,36.2,10800.0,28.8977,28.9696,28.8977,28.9376,10800.0
2010-02-01 10:20:00,36.18,36.21,36.17,36.19,6300.0,28.9217,28.9456,28.9137,28.9297,6300.0
2010-02-01 10:25:00,36.21,36.23,36.16,36.21,14800.0,28.9456,28.9616,28.9057,28.9456,14800.0
2010-02-01 10:30:00,36.2,36.22,36.16,36.18,8300.0,28.9376,28.9536,28.9057,28.9217,8300.0
2010-02-01 10:35:00,36.17,36.21,36.07,36.07,13100.0,28.9137,28.9456,28.8337,28.8337,13100.0
2010-02-01 10:40:00,36.09,36.09,35.98,36.0,11600.0,28.8497,28.8497,28.7618,28.7778,11600.0
2010-02-01 10:45:00,36.0,36.0,35.97,35.99,2800.0,28.7778,28.7778,28.7538,28.7698,2800.0
2010-02-01 10:50:00,36.0,36.04,35.98,35.98,8200.0,28.7778,28.8097,28.7618,28.7618,8200.0
2010-02-01 10:55:00,35.98,35.99,35.9,35.9,4300.0,28.7618,28.7698,28.6978,28.6978,4300.0
2010-02-01 11:00:00,35.88,35.92,35.87,35.92,5700.0,28.6818,28.7138,28.6738,28.7138,5700.0
2010-02-01 11:05:00,35.94,36.0,35.88,36.0,37500.0,28.7298,28.7778,28.6818,28.7778,37500.0
2010-02-01 11:10:00,36.0,36.0,35.98,35.99,14800.0,28.7778,28.7778,28.7618,28.7698,14800.0
2010-02-01 11:15:00,35.99,36.0,35.98,35.99,13100.0,28.7698,28.7778,28.7618,28.7698,13100.0
2010-02-01 11:20:00,36.0,36.0,35.99,36.0,36400.0,28.7778,28.7778,28.7698,28.7778,36400.0
2010-02-01 11:25:00,36.0,36.0,35.99,36.0,11300.0,28.7778,28.7778,28.7698,28.7778,11300.0
2010-02-01 11:30:00,36.0,36.0,35.98,36.0,9000.0,28.7778,28.7778,28.7618,28.7778,9000.0
2010-02-01 11:35:00,36.0,36.0,35.96,35.97,7200.0,28.7778,28.7778,28.7458,28.7538,7200.0
2010-02-01 11:40:00,35.98,36.0,35.98,35.99,2000.0,28.7618,28.7778,28.7618,28.7698,2000.0
2010-02-01 11:45:00,35.99,35.99,35.95,35.95,4700.0,28.7698,28.7698,28.7378,28.7378,4700.0
2010-02-01 11:50:00,35.96,35.98,35.96,35.96,2600.0,28.7458,28.7618,28.7458,28.7458,2600.0
2010-02-01 11:55:00,35.96,35.96,35.9,35.91,9600.0,28.7458,28.7458,28.6978,28.7058,9600.0
2010-02-01 12:00:00,35.91,35.95,35.91,35.94,4200.0,28.7058,28.7378,28.7058,28.7298,4200.0
2010-02-01 12:05:00,35.95,35.96,35.9,35.91,13400.0,28.7378,28.7458,28.6978,28.7058,13400.0
2010-02-01 12:10:00,35.92,35.92,35.9,35.91,3000.0,28.7138,28.7138,28.6978,28.7058,3000.0
2010-02-01 12:15:00,35.93,35.99,35.93,35.99,3200.0,28.7218,28.7698,28.7218,28.7698,3200.0
2010-02-01 12:20:00,35.97,35.97,35.96,35.97,1200.0,28.7538,28.7538,28.7458,28.7538,1200.0
2010-02-01 12:25:00,35.98,35.99,35.97,35.97,3200.0,28.7618,28.7698,28.7538,28.7538,3200.0
2010-02-01 12:30:00,35.98,36.0,35.98,36.0,3100.0,28.7618,28.7778,28.7618,28.7778,3100.0
2010-02-01 12:35:00,35.99,36.0,35.99,36.0,4600.0,28.7698,28.7778,28.7698,28.7778,4600.0
2010-02-01 12:40:00,36.0,36.0,35.99,35.99,20400.0,28.7778,28.7778,28.7698,28.7698,20400.0
2010-02-01 12:45:00,35.99,36.0,35.98,35.99,5400.0,28.7698,28.7778,28.7618,28.7698,5400.0
2010-02-01 12:50:00,36.0,36.0,35.96,35.99,12100.0,28.7778,28.7778,28.7458,28.7698,12100.0
2010-02-01 12:55:00,35.99,36.0,35.94,35.94,8200.0,28.7698,28.7778,28.7298,28.7298,8200.0
2010-02-01 13:00:00,35.94,35.94,35.9,35.94,7200.0,28.7298,28.7298,28.6978,28.7298,7200.0
2010-02-01 13:05:00,35.96,36.0,35.95,35.99,4000.0,28.7458,28.7778,28.7378,28.7698,4000.0
2010-02-01 13:10:00,36.0,36.0,35.95,35.95,6200.0,28.7778,28.7778,28.7378,28.7378,6200.0
2010-02-01 13:15:00,35.95,36.04,35.95,36.01,24400.0,28.7378,28.8097,28.7378,28.7858,24400.0
2010-02-01 13:20:00,36.02,36.07,36.0,36.06,4100.0,28.7938,28.8337,28.7778,28.8257,4100.0
2010-02-01 13:25:00,36.06,36.07,36.03,36.04,3000.0,28.8257,28.8337,28.8017,28.8097,3000.0
2010-02-01 13:30:00,36.04,36.07,36.04,36.06,3600.0,28.8097,28.8337,28.8097,28.8257,3600.0
2010-02-01 13:35:00,36.07,36.08,36.05,36.07,7700.0,28.8337,28.8417,28.8177,28.8337,7700.0
2010-02-01 13:40:00,36.06,36.08,36.03,36.03,5600.0,28.8257,28.8417,28.8017,28.8017,5600.0
2010-02-01 13:45:00,36.02,36.1,36.01,36.1,2200.0,28.7938,28.8577,28.7858,28.8577,2200.0
2010-02-01 13:50:00,36.09,36.14,36.09,36.13,1500.0,28.8497,28.8897,28.8497,28.8817,1500.0
2010-02-01 13:55:00,36.14,36.15,36.08,36.08,7000.0,28.8897,28.8977,28.8417,28.8417,7000.0
2010-02-01 14:00:00,36.08,36.1,36.04,36.04,5900.0,28.8417,28.8577,28.8097,28.8097,5900.0
2010-02-01 14:05:00,36.05,36.08,36.04,36.08,6200.0,28.8177,28.8417,28.8097,28.8417,6200.0
2010-02-01 14:10:00,36.08,36.08,36.03,36.04,7100.0,28.8417,28.8417,28.8017,28.8097,7100.0
2010-02-01 14:15:00,36.05,36.16,36.05,36.16,6600.0,28.8177,28.9057,28.8177,28.9057,6600.0
2010-02-01 14:20:00,36.17,36.18,36.12,36.12,11900.0,28.9137,28.9217,28.8737,28.8737,11900.0
2010-02-01 14:25:00,36.14,36.15,36.11,36.12,13700.0,28.8897,28.8977,28.8657,28.8737,13700.0
2010-02-01 14:30:00,36.12,36.22,36.1,36.2,29600.0,28.8737,28.9536,28.8577,28.9376,29600.0
2010-02-01 14:35:00,36.21,36.25,36.2,36.24,25100.0,28.9456,28.9776,28.9376,28.9696,25100.0
2010-02-01 14:40:00,36.25,36.25,36.24,36.24,38600.0,28.9776,28.9776,28.9696,28.9696,38600.0
2010-02-01 14:45:00,36.25,36.27,36.23,36.26,33400.0,28.9776,28.9936,28.9616,28.9856,33400.0
2010-02-01 14:50:00,36.25,36.34,36.25,36.34,13800.0,28.9776,29.0496,28.9776,29.0496,13800.0
2010-02-01 14:55:00,36.34,36.35,36.25,36.25,9700.0,29.0496,29.0576,28.9776,28.9776,9700.0
2010-02-01 15:00:00,36.25,36.3,36.23,36.23,12900.0,28.9776,29.0176,28.9616,28.9616,12900.0
2010-02-01 15:05:00,36.24,36.27,36.21,36.21,10000.0,28.9696,28.9936,28.9456,28.9456,10000.0
2010-02-01 15:10:00,36.2,36.29,36.19,36.26,6800.0,28.9376,29.0096,28.9297,28.9856,6800.0
2010-02-01 15:15:00,36.24,36.28,36.24,36.26,17800.0,28.9696,29.0016,28.9696,28.9856,17800.0
2010-02-01 15:20:00,36.27,36.28,36.23,36.24,15700.0,28.9936,29.0016,28.9616,28.9696,15700.0
2010-02-01 15:25:00,36.25,36.28,36.24,36.24,39700.0,28.9776,29.0016,28.9696,28.9696,39700.0
2010-02-01 15:30:00,36.24,36.26,36.22,36.22,15900.0,28.9696,28.9856,28.9536,28.9536,15900.0
2010-02-01 15:35:00,36.23,36.23,36.14,36.15,30400.0,28.9616,28.9616,28.8897,28.8977,30400.0
2010-02-01 15:40:00,36.17,36.27,36.17,36.24,26800.0,28.9137,28.9936,28.9137,28.9696,26800.0
2010-02-01 15:45:00,36.25,36.25,36.21,36.22,24600.0,28.9776,28.9776,28.9456,28.9536,24600.0
2010-02-01 15:50:00,36.22,36.25,36.19,36.23,35100.0,28.9536,28.9776,28.9297,28.9616,35100.0
2010-02-01 15:55:00,36.24,36.28,36.22,36.25,72200.0,28.9696,29.0016,28.9536,28.9776,72200.0
2010-02-02 09:30:00,36.38,36.38,36.02,36.08,9100.0,29.0815,29.0815,28.7938,28.8417,9100.0
2010-02-02 09:35:00,36.13,36.24,36.13,36.21,5800.0,28.8817,28.9696,28.8817,28.9456,5800.0
2010-02-02 09:40:00,36.2,36.2,35.99,36.09,5100.0,28.9376,28.9376,28.7698,28.8497,5100.0
2010-02-02 09:45:00,36.15,36.25,36.12,36.23,9800.0,28.8977,28.9776,28.8737,28.9616,9800.0
2010-02-02 09:50:00,36.24,36.25,36.19,36.23,10800.0,28.9696,28.9776,28.9297,28.9616,10800.0
2010-02-02 09:55:00,36.23,36.25,36.15,36.16,10500.0,28.9616,28.9776,28.8977,28.9057,10500.0
2010-02-02 10:00:00,36.19,36.25,36.01,36.03,11400.0,28.9297,28.9776,28.7858,28.8017,11400.0
2010-02-02 10:05:00,36.06,36.17,36.05,36.17,4300.0,28.8257,28.9137,28.8177,28.9137,4300.0
2010-02-02 10:10:00,36.17,36.25,36.11,36.24,12400.0,28.9137,28.9776,28.8657,28.9696,12400.0
2010-02-02 10:15:00,36.25,36.44,36.24,36.44,10200.0,28.9776,29.1295,28.9696,29.1295,10200.0
2010-02-02 10:20:00,36.46,36.52,36.46,36.51,13000.0,29.1455,29.1934,29.1455,29.1855,13000.0
2010-02-02 10:25:00,36.54,36.62,36.5,36.57,15100.0,29.2094,29.2734,29.1775,29.2334,15100.0
2010-02-02 10:30:00,36.58,36.65,36.55,36.65,3700.0,29.2414,29.2974,29.2174,29.2974,3700.0
2010-02-02 10:35:00,36.65,36.65,36.54,36.54,4200.0,29.2974,29.2974,29.2094,29.2094,4200.0
2010-02-02 10:40:00,36.51,36.51,36.44,36.45,2000.0,29.1855,29.1855,29.1295,29.1375,2000.0
2010-02-02 10:45:00,36.42,36.42,36.37,36.38,2600.0,29.1135,29.1135,29.0735,29.0815,2600.0
2010-02-02 10:50:00,36.38,36.39,36.32,36.32,5700.0,29.0815,29.0895,29.0336,29.0336,5700.0
2010-02-02 10:55:00,36.31,36.45,36.31,36.4,5800.0,29.0256,29.1375,29.0256,29.0975,5800.0
2010-02-02 11:00:00,36.45,36.45,36.33,36.33,5000.0,29.1375,29.1375,29.0416,29.0416,5000.0
2010-02-02 11:05:00,36.32,36.32,36.23,36.28,3700.0,29.0336,29.0336,28.9616,29.0016,3700.0
2010-02-02 11:10:00,36.26,36.3,36.23,36.27,6000.0,28.9856,29.0176,28.9616,28.9936,6000.0
2010-02-02 11:15:00,36.3,36.36,36.27,36.36,15500.0,29.0176,29.0655,28.9936,29.0655,15500.0
2010-02-02 11:20:00,36.36,36.51,36.34,36.49,7500.0,29.0655,29.1855,29.0496,29.1695,7500.0
2010-02-02 11:25:00,36.5,36.51,36.46,36.46,58800.0,29.1775,29.1855,29.1455,29.1455,58800.0
2010-02-02 11:30:00,36.5,36.5,36.46,36.5,10200.0,29.1775,29.1775,29.1455,29.1775,10200.0
2010-02-02 11:35:00,36.49,36.53,36.49,36.5,21000.0,29.1695,29.2014,29.1695,29.1775,21000.0
2010-02-02 11:40:00,36.49,36.58,36.48,36.48,9200.0,29.1695,29.2414,29.1615,29.1615,9200.0
2010-02-02 11:45:00,36.47,36.47,36.42,36.45,1200.0,29.1535,29.1535,29.1135,29.1375,1200.0
2010-02-02 11:50:00,36.48,36.5,36.46,36.46,2100.0,29.1615,29.1775,29.1455,29.1455,2100.0
2010-02-02 11:55:00,36.45,36.45,36.35,36.35,3900.0,29.1375,29.1375,29.0576,29.0576,3900.0
2010-02-02 12:00:00,36.37,36.38,36.33,36.37,8000.0,29.0735,29.0815,29.0416,29.0735,8000.0
2010-02-02 12:05:00,36.38,36.44,36.38,36.44,3300.0,29.0815,29.1295,29.0815,29.1295,3300.0
2010-02-02 12:10:00,36.44,36.44,36.42,36.42,2700.0,29.1295,29.1295,29.1135,29.1135,2700.0
2010-02-02 12:15:00,36.43,36.45,36.43,36.44,700.0,29.1215,29.1375,29.1215,29.1295,700.0
2010-02-02 12:20:00,36.5,36.51,36.49,36.5,3200.0,29.1775,29.1855,29.1695,29.1775,3200.0
2010-02-02 12:25:00,36.5,36.51,36.49,36.5,6700.0,29.1775,29.1855,29.1695,29.1775,6700.0
2010-02-02 12:30:00,36.5,36.5,36.49,36.5,1200.0,29.1775,29.1775,29.1695,29.1775,1200.0
2010-02-02 12:35:00,36.5,36.5,36.47,36.5,5100.0,29.1775,29.1775,29.1535,29.1775,5100.0
2010-02-02 12:40:00,36.5,36.5,36.48,36.5,5700.0,29.1775,29.1775,29.1615,29.1775,5700.0
2010-02-02 12:45:00,36.48,36.5,36.47,36.48,5500.0,29.1615,29.1775,29.1535,29.1615,5500.0
2010-02-02 12:50:00,36.48,36.5,36.48,36.5,2900.0,29.1615,29.1775,29.1615,29.1775,2900.0
2010-02-02 12:55:00,36.5,36.57,36.5,36.52,11200.0,29.1775,29.2334,29.1775,29.1934,11200.0
2010-02-02 13:00:00,36.52,36.56,36.45,36.45,60800.0,29.1934,29.2254,29.1375,29.1375,60800.0
2010-02-02 13:05:00,36.46,36.47,36.45,36.47,2900.0,29.1455,29.1535,29.1375,29.1535,2900.0
2010-02-02 13:10:00,36.47,36.48,36.46,36.47,1800.0,29.1535,29.1615,29.1455,29.1535,1800.0
2010-02-02 13:15:00,36.47,36.51,36.47,36.5,19700.0,29.1535,29.1855,29.1535,29.1775,19700.0
2010-02-02 13:20:00,36.51,36.56,36.5,36.54,2800.0,29.1855,29.2254,29.1775,29.2094,2800.0
2010-02-02 13:25:00,36.54,36.54,36.49,36.5,82500.0,29.2094,29.2094,29.1695,29.1775,82500.0
2010-02-02 13:30:00,36.51,36.53,36.51,36.53,3800.0,29.1855,29.2014,29.1855,29.2014,3800.0
2010-02-02 13:35:00,36.54,36.62,36.54,36.58,3500.0,29.2094,29.2734,29.2094,29.2414,3500.0
2010-02-02 13:40:00,36.61,36.66,36.61,36.63,3200.0,29.2654,29.3054,29.2654,29.2814,3200.0
2010-02-02 13:45:00,36.64,36.69,36.61,36.68,17100.0,29.2894,29.3293,29.2654,29.3213,17100.0
2010-02-02 13:50:00,36.67,36.71,36.65,36.71,8500.0,29.3134,29.3453,29.2974,29.3453,8500.0
2010-02-02 13:55:00,36.71,36.77,36.7,36.76,17500.0,29.3453,29.3933,29.3373,29.3853,17500.0
2010-02-02 14:00:00,36.76,36.82,36.75,36.82,9100.0,29.3853,29.4333,29.3773,29.4333,9100.0
2010-02-02 14:05:00,36.79,36.82,36.76,36.76,11600.0,29.4093,29.4333,29.3853,29.3853,11600.0
2010-02-02 14:10:00,36.77,36.79,36.76,36.77,2800.0,29.3933,29.4093,29.3853,29.3933,2800.0
2010-02-02 14:15:00,36.76,36.76,36.67,36.68,16400.0,29.3853,29.3853,29.3134,29.3213,16400.0
2010-02-02 14:20:00,36.71,36.78,36.71,36.78,4000.0,29.3453,29.4013,29.3453,29.4013,4000.0
2010-02-02 14:25:00,36.78,36.8,36.69,36.69,39200.0,29.4013,29.4173,29.3293,29.3293,39200.0
2010-02-02 14:30:00,36.72,36.77,36.72,36.74,5300.0,29.3533,29.3933,29.3533,29.3693,5300.0
2010-02-02 14:35:00,36.73,36.73,36.69,36.73,2400.0,29.3613,29.3613,29.3293,29.3613,2400.0
2010-02-02 14:40:00,36.73,36.75,36.7,36.71,7600.0,29.3613,29.3773,29.3373,29.3453,7600.0
2010-02-02 14:45:00,36.72,36.76,36.7,36.76,7000.0,29.3533,29.3853,29.3373,29.3853,7000.0
2010-02-02 14:50:00,36.75,36.82,36.74,36.82,10800.0,29.3773,29.4333,29.3693,29.4333,10800.0
2010-02-02 14:55:00,36.8,36.84,36.79,36.84,30700.0,29.4173,29.4492,29.4093,29.4492,30700.0
2010-02-02 15:00:00,36.83,36.87,36.79,36.87,12200.0,29.4413,29.4732,29.4093,29.4732,12200.0
2010-02-02 15:05:00,36.87,36.92,36.86,36.9,4300.0,29.4732,29.5132,29.4652,29.4972,4300.0
2010-02-02 15:10:00,36.91,37.02,36.91,37.0,12700.0,29.5052,29.5931,29.5052,29.5771,12700.0
2010-02-02 15:15:00,37.01,37.1,37.01,37.07,18600.0,29.5851,29.6571,29.5851,29.6331,18600.0
2010-02-02 15:20:00,37.07,37.12,37.06,37.12,17900.0,29.6331,29.6731,29.6251,29.6731,17900.0
2010-02-02 15:25:00,37.09,37.09,36.97,36.98,6600.0,29.6491,29.6491,29.5532,29.5612,6600.0
2010-02-02 15:30:00,36.96,37.05,36.95,37.01,28200.0,29.5452,29.6171,29.5372,29.5851,28200.0
2010-02-02 15:35:00,37.0,37.0,36.93,36.96,9800.0,29.5771,29.5771,29.5212,29.5452,9800.0
2010-02-02 15:40:00,36.96,37.0,36.89,36.9,8300.0,29.5452,29.5771,29.4892,29.4972,8300.0
2010-02-02 15:45:00,36.89,36.96,36.85,36.96,17700.0,29.4892,29.5452,29.4572,29.5452,17700.0
2010-02-02 15:50:00,36.97,36.98,36.94,36.96,14300.0,29.5532,29.5612,29.5292,29.5452,14300.0
2010-02-02 15:55:00,36.95,36.96,36.88,36.88,71200.0,29.5372,29.5452,29.4812,29.4812,71200.0
2010-02-03 09:30:00,36.78,37.21,36.78,37.11,24800.0,29.4013,29.745,29.4013,29.6651,24800.0
2010-02-03 09:35:00,37.14,37.3,36.98,36.98,7500.0,29.6891,29.817,29.5612,29.5612,7500.0
2010-02-03 09:40:00,37.0,37.12,36.94,37.01,8800.0,29.5771,29.6731,29.5292,29.5851,8800.0
2010-02-03 09:45:00,37.01,37.06,36.97,36.99,8500.0,29.5851,29.6251,29.5532,29.5692,8500.0
2010-02-03 09:50:00,36.99,37.06,36.92,37.04,7000.0,29.5692,29.6251,29.5132,29.6091,7000.0
2010-02-03 09:55:00,37.06,37.08,37.02,37.02,6700.0,29.6251,29.6411,29.5931,29.5931,6700.0
2010-02-03 10:00:00,37.02,37.05,37.0,37.03,6100.0,29.5931,29.6171,29.5771,29.6011,6100.0
2010-02-03 10:05:00,37.04,37.09,36.99,37.09,6000.0,29.6091,29.6491,29.5692,29.6491,6000.0
2010-02-03 10:10:00,37.09,37.11,37.01,37.11,8500.0,29.6491,29.6651,29.5851,29.6651,8500.0
2010-02-03 10:15:00,37.14,37.15,36.99,36.99,21800.0,29.6891,29.6971,29.5692,29.5692,21800.0
2010-02-03 10:20:00,37.0,37.09,37.0,37.08,19100.0,29.5771,29.6491,29.5771,29.6411,19100.0
2010-02-03 10:25:00,37.09,37.1,36.97,37.0,24700.0,29.6491,29.6571,29.5532,29.5771,24700.0
2010-02-03 10:30:00,36.99,37.08,36.99,37.01,24900.0,29.5692,29.6411,29.5692,29.5851,24900.0
2010-02-03 10:35:00,37.01,37.04,36.86,36.87,14000.0,29.5851,29.6091,29.4652,29.4732,14000.0
2010-02-03 10:40:00,36.91,36.93,36.87,36.92,3800.0,29.5052,29.5212,29.4732,29.5132,3800.0
2010-02-03 10:45:00,36.91,36.95,36.85,36.94,5800.0,29.5052,29.5372,29.4572,29.5292,5800.0
2010-02-03 10:50:00,36.96,36.97,36.88,36.93,30600.0,29.5452,29.5532,29.4812,29.5212,30600.0
2010-02-03 10:55:00,36.95,36.97,36.92,36.92,3600.0,29.5372,29.5532,29.5132,29.5132,3600.0
2010-02-03 11:00:00,36.93,36.93,36.85,36.87,2900.0,29.5212,29.5212,29.4572,29.4732,2900.0
2010-02-03 11:05:00,36.88,36.95,36.85,36.93,5400.0,29.4812,29.5372,29.4572,29.5212,5400.0
2010-02-03 11:10:00,36.92,36.92,36.78,36.78,4000.0,29.5132,29.5132,29.4013,29.4013,4000.0
2010-02-03 11:15:00,36.78,36.78,36.73,36.78,3500.0,29.4013,29.4013,29.3613,29.4013,3500.0
2010-02-03 11:20:00,36.77,36.78,36.74,36.74,1800.0,29.3933,29.4013,29.3693,29.3693,1800.0
2010-02-03 11:25:00,36.72,36.73,36.67,36.71,2500.0,29.3533,29.3613,29.3134,29.3453,2500.0
2010-02-03 11:30:00,36.71,36.75,36.71,36.73,2000.0,29.3453,29.3773,29.3453,29.3613,2000.0
2010-02-03 11:35:00,36.73,36.74,36.73,36.74,8300.0,29.3613,29.3693,29.3613,29.3693,8300.0
2010-02-03 11:40:00,36.73,36.74,36.65,36.69,8100.0,29.3613,29.3693,29.2974,29.3293,8100.0
2010-02-03 11:45:00,36.68,36.69,36.66,36.67,3600.0,29.3213,29.3293,29.3054,29.3134,3600.0
2010-02-03 11:50:00,36.67,36.67,36.6,36.63,11600.0,29.3134,29.3134,29.2574,29.2814,11600.0
2010-02-03 11:55:00,36.63,36.63,36.55,36.56,19200.0,29.2814,29.2814,29.2174,29.2254,19200.0
2010-02-03 12:00:00,36.55,36.7,36.55,36.7,3400.0,29.2174,29.3373,29.2174,29.3373,3400.0
2010-02-03 12:05:00,36.74,36.75,36.7,36.7,600.0,29.3693,29.3773,29.3373,29.3373,600.0
2010-02-03 12:10:00,36.7,36.76,36.69,36.76,1400.0,29.3373,29.3853,29.3293,29.3853,1400.0
2010-02-03 12:15:00,36.77,36.8,36.72,36.78,5500.0,29.3933,29.4173,29.3533,29.4013,5500.0
2010-02-03 12:20:00,36.79,36.79,36.76,36.76,900.0,29.4093,29.4093,29.3853,29.3853,900.0
2010-02-03 12:25:00,36.76,36.76,36.67,36.7,4400.0,29.3853,29.3853,29.3134,29.3373,4400.0
2010-02-03 12:30:00,36.71,36.79,36.71,36.79,1800.0,29.3453,29.4093,29.3453,29.4093,1800.0
2010-02-03 12:35:00,36.79,36.91,36.79,36.9,6300.0,29.4093,29.5052,29.4093,29.4972,6300.0
2010-02-03 12:40:00,36.91,36.91,36.82,36.83,5300.0,29.5052,29.5052,29.4333,29.4413,5300.0
2010-02-03 12:45:00,36.81,36.82,36.75,36.78,3000.0,29.4253,29.4333,29.3773,29.4013,3000.0
2010-02-03 12:50:00,36.78,36.84,36.78,36.84,1700.0,29.4013,29.4492,29.4013,29.4492,1700.0
2010-02-03 12:55:00,36.84,36.86,36.84,36.85,2300.0,29.4492,29.4652,29.4492,29.4572,2300.0
2010-02-03 13:00:00,36.84,36.88,36.79,36.84,4700.0,29.4492,29.4812,29.4093,29.4492,4700.0
2010-02-03 13:05:00,36.87,36.95,36.87,36.93,2200.0,29.4732,29.5372,29.4732,29.5212,2200.0
2010-02-03 13:10:00,36.93,36.93,36.9,36.9,1400.0,29.5212,29.5212,29.4972,29.4972,1400.0
2010-02-03 13:15:00,36.9,36.9,36.86,36.86,400.0,29.4972,29.4972,29.4652,29.4652,400.0
2010-02-03 13:20:00,36.88,36.88,36.78,36.78,2400.0,29.4812,29.4812,29.4013,29.4013,2400.0
2010-02-03 13:25:00,36.8,36.82,36.79,36.81,2100.0,29.4173,29.4333,29.4093,29.4253,2100.0
2010-02-03 13:30:00,36.79,36.82,36.79,36.82,2400.0,29.4093,29.4333,29.4093,29.4333,2400.0
2010-02-03 13:35:00,36.85,36.86,36.85,36.85,7700.0,29.4572,29.4652,29.4572,29.4572,7700.0
2010-02-03 13:40:00,36.85,36.89,36.85,36.86,2300.0,29.4572,29.4892,29.4572,29.4652,2300.0
2010-02-03 13:45:00,36.87,36.88,36.82,36.82,3600.0,29.4732,29.4812,29.4333,29.4333,3600.0
2010-02-03 13:50:00,36.82,36.82,36.75,36.75,4800.0,29.4333,29.4333,29.3773,29.3773,4800.0
2010-02-03 13:55:00,36.76,36.79,36.76,36.79,500.0,29.3853,29.4093,29.3853,29.4093,500.0
2010-02-03 14:00:00,36.79,36.8,36.78,36.79,2300.0,29.4093,29.4173,29.4013,29.4093,2300.0
2010-02-03 14:05:00,36.78,36.8,36.78,36.79,3100.0,29.4013,29.4173,29.4013,29.4093,3100.0
2010-02-03 14:10:00,36.81,36.81,36.8,36.81,1900.0,29.4253,29.4253,29.4173,29.4253,1900.0
2010-02-03 14:15:00,36.8,36.84,36.77,36.78,6300.0,29.4173,29.4492,29.3933,29.4013,6300.0
2010-02-03 14:20:00,36.78,36.79,36.68,36.68,4900.0,29.4013,29.4093,29.3213,29.3213,4900.0
2010-02-03 14:25:00,36.7,36.73,36.68,36.72,11300.0,29.3373,29.3613,29.3213,29.3533,11300.0
2010-02-03 14:30:00,36.74,36.75,36.73,36.75,3600.0,29.3693,29.3773,29.3613,29.3773,3600.0
2010-02-03 14:35:00,36.74,36.74,36.67,36.71,6700.0,29.3693,29.3693,29.3134,29.3453,6700.0
2010-02-03 14:40:00,36.7,36.72,36.67,36.71,15700.0,29.3373,29.3533,29.3134,29.3453,15700.0
2010-02-03 14:45:00,36.71,36.8,36.7,36.74,3300.0,29.3453,29.4173,29.3373,29.3693,3300.0
2010-02-03 14:50:00,36.74,36.76,36.71,36.76,14500.0,29.3693,29.3853,29.3453,29.3853,14500.0
2010-02-03 14:55:00,36.76,36.79,36.74,36.76,21900.0,29.3853,29.4093,29.3693,29.3853,21900.0
2010-02-03 15:00:00,36.76,36.87,36.73,36.86,16900.0,29.3853,29.4732,29.3613,29.4652,16900.0
2010-02-03 15:05:00,36.87,36.87,36.81,36.81,42500.0,29.4732,29.4732,29.4253,29.4253,42500.0
2010-02-03 15:10:00,36.81,36.82,36.76,36.76,9200.0,29.4253,29.4333,29.3853,29.3853,9200.0
2010-02-03 15:15:00,36.77,36.77,36.64,36.65,8800.0,29.3933,29.3933,29.2894,29.2974,8800.0
2010-02-03 15:20:00,36.66,36.66,36.6,36.61,7600.0,29.3054,29.3054,29.2574,29.2654,7600.0
2010-02-03 15:25:00,36.59,36.67,36.58,36.67,8400.0,29.2494,29.3134,29.2414,29.3134,8400.0
2010-02-03 15:30:00,36.65,36.71,36.65,36.7,8600.0,29.2974,29.3453,29.2974,29.3373,8600.0
2010-02-03 15:35:00,36.69,36.71,36.67,36.7,6800.0,29.3293,29.3453,29.3134,29.3373,6800.0
2010-02-03 15:40:00,36.7,36.75,36.66,36.69,21800.0,29.3373,29.3773,29.3054,29.3293,21800.0
2010-02-03 15:45:00,36.69,36.71,36.66,36.67,14700.0,29.3293,29.3453,29.3054,29.3134,14700.0
2010-02-03 15:50:00,36.68,36.68,36.6,36.63,15200.0,29.3213,29.3213,29.2574,29.2814,15200.0
2010-02-03 15:55:00,36.61,36.66,36.55,36.66,26000.0,29.2654,29.3054,29.2174,29.3054,26000.0
2010-02-04 09:30:00,36.22,36.28,36.1,36.28,4100.0,28.9536,29.0016,28.8577,29.0016,4100.0
2010-02-04 09:35:00,36.26,36.48,36.22,36.48,4100.0,28.9856,29.1615,28.9536,29.1615,4100.0
2010-02-04 09:40:00,36.43,36.43,36.27,36.27,1100.0,29.1215,29.1215,28.9936,28.9936,1100.0
2010-02-04 09:45:00,36.26,36.28,35.99,36.06,12200.0,28.9856,29.0016,28.7698,28.8257,12200.0
2010-02-04 09:50:00,36.02,36.03,35.9,35.96,15600.0,28.7938,28.8017,28.6978,28.7458,15600.0
2010-02-04 09:55:00,35.97,35.97,35.9,35.95,21300.0,28.7538,28.7538,28.6978,28.7378,21300.0
2010-02-04 10:00:00,35.95,36.11,35.92,36.1,3600.0,28.7378,28.8657,28.7138,28.8577,3600.0
2010-02-04 10:05:00,36.11,36.13,36.02,36.02,5000.0,28.8657,28.8817,28.7938,28.7938,5000.0
2010-02-04 10:10:00,36.01,36.04,35.9,36.01,17200.0,28.7858,28.8097,28.6978,28.7858,17200.0
2010-02-04 10:15:00,36.02,36.11,35.95,36.11,7600.0,28.7938,28.8657,28.7378,28.8657,7600.0
2010-02-04 10:20:00,36.13,36.18,36.06,36.06,2100.0,28.8817,28.9217,28.8257,28.8257,2100.0
2010-02-04 10:25:00,36.09,36.09,35.95,36.04,5400.0,28.8497,28.8497,28.7378,28.8097,5400.0
2010-02-04 10:30:00,36.04,36.22,36.04,36.17,6200.0,28.8097,28.9536,28.8097,28.9137,6200.0
2010-02-04 10:35:00,36.19,36.24,36.12,36.18,6000.0,28.9297,28.9696,28.8737,28.9217,6000.0
2010-02-04 10:40:00,36.16,36.26,36.16,36.25,5900.0,28.9057,28.9856,28.9057,28.9776,5900.0
2010-02-04 10:45:00,36.23,36.25,36.19,36.24,2500.0,28.9616,28.9776,28.9297,28.9696,2500.0
2010-02-04 10:50:00,36.27,36.27,36.17,36.18,1400.0,28.9936,28.9936,28.9137,28.9217,1400.0
2010-02-04 10:55:00,36.16,36.16,36.01,36.02,2900.0,28.9057,28.9057,28.7858,28.7938,2900.0
2010-02-04 11:00:00,36.01,36.07,35.99,36.04,2600.0,28.7858,28.8337,28.7698,28.8097,2600.0
2010-02-04 11:05:00,36.06,36.16,36.06,36.13,2200.0,28.8257,28.9057,28.8257,28.8817,2200.0
2010-02-04 11:10:00,36.1,36.16,36.03,36.13,1700.0,28.8577,28.9057,28.8017,28.8817,1700.0
2010-02-04 11:15:00,36.11,36.13,36.05,36.13,3900.0,28.8657,28.8817,28.8177,28.8817,3900.0
2010-02-04 11:20:00,36.14,36.14,36.04,36.07,2600.0,28.8897,28.8897,28.8097,28.8337,2600.0
2010-02-04 11:25:00,36.08,36.2,36.06,36.2,2300.0,28.8417,28.9376,28.8257,28.9376,2300.0
2010-02-04 11:30:00,36.21,36.23,36.09,36.09,3500.0,28.9456,28.9616,28.8497,28.8497,3500.0
2010-02-04 11:35:00,36.06,36.09,36.0,36.0,3000.0,28.8257,28.8497,28.7778,28.7778,3000.0
2010-02-04 11:40:00,36.0,36.02,35.94,35.96,10300.0,28.7778,28.7938,28.7298,28.7458,10300.0
2010-02-04 11:45:00,35.98,36.04,35.98,36.04,1800.0,28.7618,28.8097,28.7618,28.8097,1800.0
2010-02-04 11:50:00,36.03,36.13,36.03,36.13,2600.0,28.8017,28.8817,28.8017,28.8817,2600.0
2010-02-04 11:55:00,36.14,36.15,36.09,36.1,1300.0,28.8897,28.8977,28.8497,28.8577,1300.0
2010-02-04 12:00:00,36.11,36.11,36.03,36.03,3400.0,28.8657,28.8657,28.8017,28.8017,3400.0
2010-02-04 12:05:00,35.96,35.96,35.9,35.94,2400.0,28.7458,28.7458,28.6978,28.7298,2400.0
2010-02-04 12:10:00,35.97,36.0,35.94,35.96,1400.0,28.7538,28.7778,28.7298,28.7458,1400.0
2010-02-04 12:15:00,35.9,35.9,35.9,35.9,100.0,28.6978,28.6978,28.6978,28.6978,100.0
2010-02-04 12:20:00,35.9,35.91,35.87,35.91,900.0,28.6978,28.7058,28.6738,28.7058,900.0
2010-02-04 12:25:00,35.92,35.93,35.85,35.85,3100.0,28.7138,28.7218,28.6579,28.6579,3100.0
2010-02-04 12:30:00,35.85,35.87,35.84,35.87,4000.0,28.6579,28.6738,28.6499,28.6738,4000.0
2010-02-04 12:35:00,35.88,35.9,35.87,35.89,7200.0,28.6818,28.6978,28.6738,28.6898,7200.0
2010-02-04 12:40:00,35.89,35.98,35.89,35.95,5400.0,28.6898,28.7618,28.6898,28.7378,5400.0
2010-02-04 12:45:00,35.96,35.96,35.8,35.8,1500.0,28.7458,28.7458,28.6179,28.6179,1500.0
2010-02-04 12:50:00,35.84,35.93,35.84,35.93,3600.0,28.6499,28.7218,28.6499,28.7218,3600.0
2010-02-04 12:55:00,35.92,35.97,35.92,35.97,3600.0,28.7138,28.7538,28.7138,28.7538,3600.0
2010-02-04 13:00:00,35.95,35.95,35.88,35.88,1500.0,28.7378,28.7378,28.6818,28.6818,1500.0
2010-02-04 13:05:00,35.89,35.9,35.89,35.9,2500.0,28.6898,28.6978,28.6898,28.6978,2500.0
2010-02-04 13:10:00,35.9,35.9,35.84,35.87,2900.0,28.6978,28.6978,28.6499,28.6738,2900.0
2010-02-04 13:15:00,35.86,35.86,35.84,35.84,200.0,28.6659,28.6659,28.6499,28.6499,200.0
2010-02-04 13:20:00,35.86,35.86,35.81,35.81,1300.0,28.6659,28.6659,28.6259,28.6259,1300.0
2010-02-04 13:25:00,35.81,35.86,35.81,35.86,1300.0,28.6259,28.6659,28.6259,28.6659,1300.0
2010-02-04 13:30:00,35.84,35.85,35.84,35.85,3000.0,28.6499,28.6579,28.6499,28.6579,3000.0
2010-02-04 13:35:00,35.85,35.88,35.83,35.86,5800.0,28.6579,28.6818,28.6419,28.6659,5800.0
2010-02-04 13:40:00,35.85,35.85,35.81,35.81,2200.0,28.6579,28.6579,28.6259,28.6259,2200.0
2010-02-04 13:45:00,35.77,35.84,35.74,35.84,1900.0,28.5939,28.6499,28.5699,28.6499,1900.0
2010-02-04 13:50:00,35.81,35.86,35.81,35.86,900.0,28.6259,28.6659,28.6259,28.6659,900.0
2010-02-04 13:55:00,35.82,35.82,35.77,35.8,1100.0,28.6339,28.6339,28.5939,28.6179,1100.0
2010-02-04 14:00:00,35.77,35.81,35.77,35.81,300.0,28.5939,28.6259,28.5939,28.6259,300.0
2010-02-04 14:05:00,35.81,35.81,35.77,35.79,1400.0,28.6259,28.6259,28.5939,28.6099,1400.0
2010-02-04 14:10:00,35.8,35.85,35.79,35.81,4500.0,28.6179,28.6579,28.6099,28.6259,4500.0
2010-02-04 14:15:00,35.83,35.83,35.79,35.83,2100.0,28.6419,28.6419,28.6099,28.6419,2100.0
2010-02-04 14:20:00,35.83,35.93,35.82,35.91,3400.0,28.6419,28.7218,28.6339,28.7058,3400.0
2010-02-04 14:25:00,35.92,35.93,35.88,35.88,9400.0,28.7138,28.7218,28.6818,28.6818,9400.0
2010-02-04 14:30:00,35.88,35.88,35.83,35.86,11900.0,28.6818,28.6818,28.6419,28.6659,11900.0
2010-02-04 14:35:00,35.89,35.94,35.88,35.94,2600.0,28.6898,28.7298,28.6818,28.7298,2600.0
2010-02-04 14:40:00,35.93,35.93,35.86,35.89,10100.0,28.7218,28.7218,28.6659,28.6898,10100.0
2010-02-04 14:45:00,35.89,35.96,35.89,35.96,2800.0,28.6898,28.7458,28.6898,28.7458,2800.0
2010-02-04 14:50:00,35.96,35.98,35.89,35.89,1900.0,28.7458,28.7618,28.6898,28.6898,1900.0
2010-02-04 14:55:00,35.87,35.91,35.86,35.86,5500.0,28.6738,28.7058,28.6659,28.6659,5500.0
2010-02-04 15:00:00,35.87,35.9,35.84,35.85,6400.0,28.6738,28.6978,28.6499,28.6579,6400.0
2010-02-04 15:05:00,35.84,35.84,35.76,35.78,8100.0,28.6499,28.6499,28.5859,28.6019,8100.0
2010-02-04 15:10:00,35.77,35.81,35.77,35.8,2000.0,28.5939,28.6259,28.5939,28.6179,2000.0
2010-02-04 15:15:00,35.79,35.79,35.74,35.75,4200.0,28.6099,28.6099,28.5699,28.5779,4200.0
2010-02-04 15:20:00,35.76,35.76,35.68,35.68,10000.0,28.5859,28.5859,28.522,28.522,10000.0
2010-02-04 15:25:00,35.69,35.71,35.65,35.7,7500.0,28.53,28.5459,28.498,28.538,7500.0
2010-02-04 15:30:00,35.69,35.73,35.65,35.71,7600.0,28.53,28.5619,28.498,28.5459,7600.0
2010-02-04 15:35:00,35.72,35.73,35.65,35.66,10000.0,28.5539,28.5619,28.498,28.506,10000.0
2010-02-04 15:40:00,35.64,35.65,35.57,35.57,18600.0,28.49,28.498,28.434,28.434,18600.0
2010-02-04 15:45:00,35.58,35.59,35.48,35.48,12800.0,28.442,28.45,28.3621,28.3621,12800.0
2010-02-04 15:50:00,35.49,35.6,35.49,35.57,10600.0,28.3701,28.458,28.3701,28.434,10600.0
2010-02-04 15:55:00,35.55,35.55,35.39,35.4,73500.0,28.418,28.418,28.2901,28.2981,73500.0
2010-02-05 09:30:00,35.48,35.54,35.41,35.47,6800.0,28.3621,28.4101,28.3061,28.3541,6800.0
2010-02-05 09:35:00,35.47,35.47,35.1,35.15,6700.0,28.3541,28.3541,28.0583,28.0983,6700.0
2010-02-05 09:40:00,35.17,35.2,35.11,35.12,10300.0,28.1143,28.1383,28.0663,28.0743,10300.0
2010-02-05 09:45:00,35.13,35.31,35.11,35.19,17700.0,28.0823,28.2262,28.0663,28.1303,17700.0
2010-02-05 09:50:00,35.2,35.25,35.06,35.14,17200.0,28.1383,28.1782,28.0263,28.0903,17200.0
2010-02-05 09:55:00,35.14,35.19,35.13,35.18,3700.0,28.0903,28.1303,28.0823,28.1223,3700.0
2010-02-05 10:00:00,35.19,35.32,35.19,35.26,5700.0,28.1303,28.2342,28.1303,28.1862,5700.0
2010-02-05 10:05:00,35.23,35.24,35.09,35.1,3200.0,28.1622,28.1702,28.0503,28.0583,3200.0
2010-02-05 10:10:00,35.04,35.21,35.04,35.16,5400.0,28.0104,28.1463,28.0104,28.1063,5400.0
2010-02-05 10:15:00,35.14,35.17,35.04,35.06,4800.0,28.0903,28.1143,28.0104,28.0263,4800.0
2010-02-05 10:20:00,35.08,35.35,35.08,35.31,4500.0,28.0423,28.2582,28.0423,28.2262,4500.0
2010-02-05 10:25:00,35.33,35.47,35.33,35.42,8900.0,28.2422,28.3541,28.2422,28.3141,8900.0
2010-02-05 10:30:00,35.42,35.52,35.4,35.51,8700.0,28.3141,28.3941,28.2981,28.3861,8700.0
2010-02-05 10:35:00,35.51,35.55,35.45,35.45,3300.0,28.3861,28.418,28.3381,28.3381,3300.0
2010-02-05 10:40:00,35.51,35.68,35.51,35.65,11600.0,28.3861,28.522,28.3861,28.498,11600.0
2010-02-05 10:45:00,35.65,35.65,35.53,35.55,1400.0,28.498,28.498,28.4021,28.418,1400.0
2010-02-05 10:50:00,35.56,35.61,35.56,35.57,1200.0,28.426,28.466,28.426,28.434,1200.0
2010-02-05 10:55:00,35.56,35.56,35.45,35.45,1400.0,28.426,28.426,28.3381,28.3381,1400.0
2010-02-05 11:00:00,35.49,35.49,35.33,35.33,3600.0,28.3701,28.3701,28.2422,28.2422,3600.0
2010-02-05 11:05:00,35.31,35.39,35.29,35.38,2100.0,28.2262,28.2901,28.2102,28.2822,2100.0
2010-02-05 11:10:00,35.39,35.39,35.31,35.31,500.0,28.2901,28.2901,28.2262,28.2262,500.0
2010-02-05 11:15:00,35.3,35.45,35.3,35.44,4000.0,28.2182,28.3381,28.2182,28.3301,4000.0
2010-02-05 11:20:00,35.45,35.45,35.3,35.4,2200.0,28.3381,28.3381,28.2182,28.2981,2200.0
2010-02-05 11:25:00,35.4,35.46,35.37,35.37,2300.0,28.2981,28.3461,28.2742,28.2742,2300.0
2010-02-05 11:30:00,35.36,35.39,35.25,35.28,5400.0,28.2662,28.2901,28.1782,28.2022,5400.0
2010-02-05 11:35:00,35.25,35.3,35.25,35.25,5700.0,28.1782,28.2182,28.1782,28.1782,5700.0
2010-02-05 11:40:00,35.25,35.27,35.09,35.18,14600.0,28.1782,28.1942,28.0503,28.1223,14600.0
2010-02-05 11:45:00,35.16,35.23,35.11,35.23,9900.0,28.1063,28.1622,28.0663,28.1622,9900.0
2010-02-05 11:50:00,35.2,35.23,35.17,35.2,3900.0,28.1383,28.1622,28.1143,28.1383,3900.0
2010-02-05 11:55:00,35.18,35.19,35.16,35.19,1500.0,28.1223,28.1303,28.1063,28.1303,1500.0
2010-02-05 12:00:00,35.18,35.26,35.18,35.21,3900.0,28.1223,28.1862,28.1223,28.1463,3900.0
2010-02-05 12:05:00,35.2,35.28,35.19,35.19,6700.0,28.1383,28.2022,28.1303,28.1303,6700.0
2010-02-05 12:10:00,35.19,35.2,35.14,35.15,1400.0,28.1303,28.1383,28.0903,28.0983,1400.0
2010-02-05 12:15:00,35.16,35.3,35.16,35.29,3700.0,28.1063,28.2182,28.1063,28.2102,3700.0
2010-02-05 12:20:00,35.3,35.3,35.24,35.24,3300.0,28.2182,28.2182,28.1702,28.1702,3300.0
2010-02-05 12:25:00,35.24,35.26,35.24,35.25,1500.0,28.1702,28.1862,28.1702,28.1782,1500.0
2010-02-05 12:30:00,35.23,35.25,35.15,35.19,2600.0,28.1622,28.1782,28.0983,28.1303,2600.0
2010-02-05 12:35:00,35.17,35.21,35.12,35.12,1700.0,28.1143,28.1463,28.0743,28.0743,1700.0
2010-02-05 12:40:00,35.11,35.14,35.06,35.14,4400.0,28.0663,28.0903,28.0263,28.0903,4400.0
2010-02-05 12:45:00,35.16,35.2,35.15,35.15,1900.0,28.1063,28.1383,28.0983,28.0983,1900.0
2010-02-05 12:50:00,35.16,35.19,35.05,35.09,1900.0,28.1063,28.1303,28.0184,28.0503,1900.0
2010-02-05 12:55:00,35.1,35.16,35.1,35.16,1000.0,28.0583,28.1063,28.0583,28.1063,1000.0
2010-02-05 13:00:00,35.17,35.18,35.13,35.15,1700.0,28.1143,28.1223,28.0823,28.0983,1700.0
2010-02-05 13:05:00,35.13,35.13,35.05,35.05,2500.0,28.0823,28.0823,28.0184,28.0184,2500.0
2010-02-05 13:10:00,35.07,35.1,35.03,35.08,2300.0,28.0343,28.0583,28.0024,28.0423,2300.0
2010-02-05 13:15:00,35.08,35.1,35.06,35.1,1300.0,28.0423,28.0583,28.0263,28.0583,1300.0
2010-02-05 13:20:00,35.07,35.09,34.95,34.96,4800.0,28.0343,28.0503,27.9384,27.9464,4800.0
2010-02-05 13:25:00,34.94,34.95,34.85,34.9,1400.0,27.9304,27.9384,27.8585,27.8984,1400.0
2010-02-05 13:30:00,34.9,34.93,34.8,34.82,5600.0,27.8984,27.9224,27.8185,27.8345,5600.0
2010-02-05 13:35:00,34.82,34.88,34.71,34.73,3600.0,27.8345,27.8825,27.7466,27.7626,3600.0
2010-02-05 13:40:00,34.77,34.79,34.64,34.68,8000.0,27.7945,27.8105,27.6906,27.7226,8000.0
2010-02-05 13:45:00,34.71,34.73,34.66,34.68,8100.0,27.7466,27.7626,27.7066,27.7226,8100.0
2010-02-05 13:50:00,34.69,34.69,34.61,34.63,6500.0,27.7306,27.7306,27.6666,27.6826,6500.0
2010-02-05 13:55:00,34.63,34.64,34.49,34.52,8400.0,27.6826,27.6906,27.5707,27.5947,8400.0
2010-02-05 14:00:00,34.57,34.62,34.56,34.6,21600.0,27.6347,27.6746,27.6267,27.6586,21600.0
2010-02-05 14:05:00,34.64,34.67,34.6,34.6,2700.0,27.6906,27.7146,27.6586,27.6586,2700.0
2010-02-05 14:10:00,34.59,34.68,34.58,34.67,7600.0,27.6506,27.7226,27.6426,27.7146,7600.0
2010-02-05 14:15:00,34.67,34.73,34.65,34.72,14500.0,27.7146,27.7626,27.6986,27.7546,14500.0
2010-02-05 14:20:00,34.72,34.72,34.65,34.66,11200.0,27.7546,27.7546,27.6986,27.7066,11200.0
2010-02-05 14:25:00,34.65,34.73,34.65,34.69,8300.0,27.6986,27.7626,27.6986,27.7306,8300.0
2010-02-05 14:30:00,34.7,34.7,34.6,34.67,13200.0,27.7386,27.7386,27.6586,27.7146,13200.0
2010-02-05 14:35:00,34.67,34.74,34.67,34.72,6400.0,27.7146,27.7705,27.7146,27.7546,6400.0
2010-02-05 14:40:00,34.71,34.72,34.56,34.58,7300.0,27.7466,27.7546,27.6267,27.6426,7300.0
2010-02-05 14:45:00,34.58,34.63,34.52,34.62,19600.0,27.6426,27.6826,27.5947,27.6746,19600.0
2010-02-05 14:50:00,34.63,34.71,34.62,34.69,13100.0,27.6826,27.7466,27.6746,27.7306,13100.0
2010-02-05 14:55:00,34.71,34.71,34.66,34.71,11100.0,27.7466,27.7466,27.7066,27.7466,11100.0
2010-02-05 15:00:00,34.69,34.89,34.69,34.86,13800.0,27.7306,27.8905,27.7306,27.8665,13800.0
2010-02-05 15:05:00,34.88,35.15,34.86,35.11,30900.0,27.8825,28.0983,27.8665,28.0663,30900.0
2010-02-05 15:10:00,35.1,35.1,34.98,35.05,36400.0,28.0583,28.0583,27.9624,28.0184,36400.0
2010-02-05 15:15:00,35.05,35.06,34.93,35.02,15300.0,28.0184,28.0263,27.9224,27.9944,15300.0
2010-02-05 15:20:00,35.01,35.14,35.01,35.02,13800.0,27.9864,28.0903,27.9864,27.9944,13800.0
2010-02-05 15:25:00,35.01,35.09,34.99,35.01,10000.0,27.9864,28.0503,27.9704,27.9864,10000.0
2010-02-05 15:30:00,35.01,35.12,34.97,35.03,26000.0,27.9864,28.0743,27.9544,28.0024,26000.0
2010-02-05 15:35:00,35.04,35.07,34.94,35.05,24100.0,28.0104,28.0343,27.9304,28.0184,24100.0
2010-02-05 15:40:00,35.05,35.06,34.99,35.03,26000.0,28.0184,28.0263,27.9704,28.0024,26000.0
2010-02-05 15:45:00,35.04,35.1,34.92,34.93,23600.0,28.0104,28.0583,27.9144,27.9224,23600.0
2010-02-05 15:50:00,34.94,35.17,34.94,35.11,20200.0,27.9304,28.1143,27.9304,28.0663,20200.0
2010-02-05 15:55:00,35.1,35.16,35.08,35.16,69200.0,28.0583,28.1063,28.0423,28.1063,69200.0
2010-02-08 09:30:00,35.2,35.3,34.74,34.74,4500.0,28.1383,28.2182,27.7705,27.7705,4500.0
2010-02-08 09:35:00,34.69,34.85,34.68,34.79,19400.0,27.7306,27.8585,27.7226,27.8105,19400.0
2010-02-08 09:40:00,34.75,34.83,34.72,34.76,14400.0,27.7785,27.8425,27.7546,27.7865,14400.0
2010-02-08 09:45:00,34.78,34.78,34.66,34.7,7500.0,27.8025,27.8025,27.7066,27.7386,7500.0
2010-02-08 09:50:00,34.7,34.89,34.56,34.83,8100.0,27.7386,27.8905,27.6267,27.8425,8100.0
2010-02-08 09:55:00,34.86,34.91,34.77,34.87,2900.0,27.8665,27.9064,27.7945,27.8745,2900.0
2010-02-08 10:00:00,34.94,35.04,34.82,34.91,6900.0,27.9304,28.0104,27.8345,27.9064,6900.0
2010-02-08 10:05:00,34.93,35.05,34.89,34.98,1900.0,27.9224,28.0184,27.8905,27.9624,1900.0
2010-02-08 10:10:00,34.99,35.15,34.95,35.07,2400.0,27.9704,28.0983,27.9384,28.0343,2400.0
2010-02-08 10:15:00,35.06,35.07,34.9,34.94,48500.0,28.0263,28.0343,27.8984,27.9304,48500.0
2010-02-08 10:20:00,34.96,34.99,34.8,34.88,14100.0,27.9464,27.9704,27.8185,27.8825,14100.0
2010-02-08 10:25:00,34.88,34.9,34.71,34.79,25900.0,27.8825,27.8984,27.7466,27.8105,25900.0
2010-02-08 10:30:00,34.79,34.8,34.68,34.69,16600.0,27.8105,27.8185,27.7226,27.7306,16600.0
2010-02-08 10:35:00,34.72,34.8,34.7,34.7,8200.0,27.7546,27.8185,27.7386,27.7386,8200.0
2010-02-08 10:40:00,34.64,34.78,34.64,34.77,2400.0,27.6906,27.8025,27.6906,27.7945,2400.0
2010-02-08 10:45:00,34.77,34.85,34.76,34.85,2400.0,27.7945,27.8585,27.7865,27.8585,2400.0
2010-02-08 10:50:00,34.85,34.88,34.85,34.87,1800.0,27.8585,27.8825,27.8585,27.8745,1800.0
2010-02-08 10:55:00,34.85,34.93,34.85,34.93,1800.0,27.8585,27.9224,27.8585,27.9224,1800.0
2010-02-08 11:00:00,34.95,35.03,34.94,35.03,7500.0,27.9384,28.0024,27.9304,28.0024,7500.0
2010-02-08 11:05:00,34.99,35.03,34.99,35.0,3200.0,27.9704,28.0024,27.9704,27.9784,3200.0
2010-02-08 11:10:00,35.0,35.02,34.99,35.02,2200.0,27.9784,27.9944,27.9704,27.9944,2200.0
2010-02-08 11:15:00,34.99,34.99,34.88,34.92,1800.0,27.9704,27.9704,27.8825,27.9144,1800.0
2010-02-08 11:20:00,34.88,34.97,34.88,34.97,1300.0,27.8825,27.9544,27.8825,27.9544,1300.0
2010-02-08 11:25:00,34.98,35.01,34.92,34.92,2100.0,27.9624,27.9864,27.9144,27.9144,2100.0
2010-02-08 11:30:00,34.91,34.96,34.91,34.92,3800.0,27.9064,27.9464,27.9064,27.9144,3800.0
2010-02-08 11:35:00,34.92,34.92,34.88,34.9,2400.0,27.9144,27.9144,27.8825,27.8984,2400.0
2010-02-08 11:40:00,34.9,34.93,34.87,34.93,1300.0,27.8984,27.9224,27.8745,27.9224,1300.0
2010-02-08 11:45:00,34.96,35.01,34.96,35.01,3800.0,27.9464,27.9864,27.9464,27.9864,3800.0
2010-02-08 11:50:00,34.94,34.94,34.84,34.9,2400.0,27.9304,27.9304,27.8505,27.8984,2400.0
2010-02-08 11:55:00,34.87,34.89,34.87,34.89,1400.0,27.8745,27.8905,27.8745,27.8905,1400.0
2010-02-08 12:00:00,34.9,34.92,34.87,34.87,2000.0,27.8984,27.9144,27.8745,27.8745,2000.0
2010-02-08 12:05:00,34.85,34.89,34.83,34.83,2400.0,27.8585,27.8905,27.8425,27.8425,2400.0
2010-02-08 12:10:00,34.85,34.88,34.83,34.85,1600.0,27.8585,27.8825,27.8425,27.8585,1600.0
2010-02-08 12:15:00,34.86,34.96,34.86,34.93,4100.0,27.8665,27.9464,27.8665,27.9224,4100.0
2010-02-08 12:20:00,34.94,34.94,34.9,34.9,1300.0,27.9304,27.9304,27.8984,27.8984,1300.0
2010-02-08 12:25:00,34.91,34.98,34.9,34.98,2400.0,27.9064,27.9624,27.8984,27.9624,2400.0
2010-02-08 12:30:00,34.99,34.99,34.92,34.95,2700.0,27.9704,27.9704,27.9144,27.9384,2700.0
2010-02-08 12:35:00,34.96,35.01,34.95,35.01,1100.0,27.9464,27.9864,27.9384,27.9864,1100.0
2010-02-08 12:40:00,35.02,35.04,34.97,34.98,2900.0,27.9944,28.0104,27.9544,27.9624,2900.0
2010-02-08 12:45:00,35.03,35.03,34.95,34.95,2800.0,28.0024,28.0024,27.9384,27.9384,2800.0
2010-02-08 12:50:00,34.96,35.01,34.96,34.99,1000.0,27.9464,27.9864,27.9464,27.9704,1000.0
2010-02-08 12:55:00,35.02,35.03,35.0,35.02,1600.0,27.9944,28.0024,27.9784,27.9944,1600.0
2010-02-08 13:00:00,35.0,35.03,34.9,34.91,1900.0,27.9784,28.0024,27.8984,27.9064,1900.0
2010-02-08 13:05:00,34.9,34.95,34.89,34.9,2600.0,27.8984,27.9384,27.8905,27.8984,2600.0
2010-02-08 13:10:00,34.9,34.91,34.84,34.9,25000.0,27.8984,27.9064,27.8505,27.8984,25000.0
2010-02-08 13:15:00,34.91,34.94,34.84,34.93,45500.0,27.9064,27.9304,27.8505,27.9224,45500.0
2010-02-08 13:20:00,34.94,34.94,34.89,34.89,1900.0,27.9304,27.9304,27.8905,27.8905,1900.0
2010-02-08 13:25:00,34.89,34.92,34.86,34.92,1600.0,27.8905,27.9144,27.8665,27.9144,1600.0
2010-02-08 13:30:00,34.91,34.91,34.85,34.85,1100.0,27.9064,27.9064,27.8585,27.8585,1100.0
2010-02-08 13:35:00,34.84,34.89,34.84,34.89,1700.0,27.8505,27.8905,27.8505,27.8905,1700.0
2010-02-08 13:40:00,34.88,34.91,34.86,34.89,3100.0,27.8825,27.9064,27.8665,27.8905,3100.0
2010-02-08 13:45:00,34.88,34.88,34.83,34.86,5100.0,27.8825,27.8825,27.8425,27.8665,5100.0
2010-02-08 13:50:00,34.85,34.92,34.85,34.89,3400.0,27.8585,27.9144,27.8585,27.8905,3400.0
2010-02-08 13:55:00,34.88,34.88,34.85,34.88,2000.0,27.8825,27.8825,27.8585,27.8825,2000.0
2010-02-08 14:00:00,34.89,34.96,34.88,34.95,3100.0,27.8905,27.9464,27.8825,27.9384,3100.0
2010-02-08 14:05:00,34.95,34.97,34.91,34.93,2800.0,27.9384,27.9544,27.9064,27.9224,2800.0
2010-02-08 14:10:00,34.92,34.95,34.92,34.95,2100.0,27.9144,27.9384,27.9144,27.9384,2100.0
2010-02-08 14:15:00,35.0,35.0,34.95,34.95,900.0,27.9784,27.9784,27.9384,27.9384,900.0
2010-02-08 14:20:00,34.93,34.97,34.93,34.97,4200.0,27.9224,27.9544,27.9224,27.9544,4200.0
2010-02-08 14:25:00,34.97,35.0,34.96,35.0,2200.0,27.9544,27.9784,27.9464,27.9784,2200.0
2010-02-08 14:30:00,34.99,34.99,34.92,34.95,7200.0,27.9704,27.9704,27.9144,27.9384,7200.0
2010-02-08 14:35:00,34.95,34.96,34.9,34.91,14900.0,27.9384,27.9464,27.8984,27.9064,14900.0
2010-02-08 14:40:00,34.9,34.96,34.9,34.96,5900.0,27.8984,27.9464,27.8984,27.9464,5900.0
2010-02-08 14:45:00,34.97,34.98,34.92,34.92,1600.0,27.9544,27.9624,27.9144,27.9144,1600.0
2010-02-08 14:50:00,34.92,34.99,34.92,34.96,3100.0,27.9144,27.9704,27.9144,27.9464,3100.0
2010-02-08 14:55:00,34.96,34.97,34.9,34.91,2400.0,27.9464,27.9544,27.8984,27.9064,2400.0
2010-02-08 15:00:00,34.92,34.95,34.84,34.85,17200.0,27.9144,27.9384,27.8505,27.8585,17200.0
2010-02-08 15:05:00,34.85,34.93,34.84,34.9,8900.0,27.8585,27.9224,27.8505,27.8984,8900.0
2010-02-08 15:10:00,34.88,34.91,34.87,34.91,8700.0,27.8825,27.9064,27.8745,27.9064,8700.0
2010-02-08 15:15:00,34.9,34.9,34.87,34.87,15400.0,27.8984,27.8984,27.8745,27.8745,15400.0
2010-02-08 15:20:00,34.87,34.9,34.86,34.86,9200.0,27.8745,27.8984,27.8665,27.8665,9200.0
2010-02-08 15:25:00,34.86,34.86,34.77,34.84,10900.0,27.8665,27.8665,27.7945,27.8505,10900.0
2010-02-08 15:30:00,34.83,34.95,34.83,34.92,14700.0,27.8425,27.9384,27.8425,27.9144,14700.0
2010-02-08 15:35:00,34.93,34.94,34.9,34.91,12600.0,27.9224,27.9304,27.8984,27.9064,12600.0
2010-02-08 15:40:00,34.91,34.93,34.87,34.93,33400.0,27.9064,27.9224,27.8745,27.9224,33400.0
2010-02-08 15:45:00,34.94,34.95,34.85,34.91,31600.0,27.9304,27.9384,27.8585,27.9064,31600.0
2010-02-08 15:50:00,34.91,34.96,34.85,34.89,41600.0,27.9064,27.9464,27.8585,27.8905,41600.0
2010-02-08 15:55:00,34.9,34.96,34.83,34.84,57600.0,27.8984,27.9464,27.8425,27.8505,57600.0
2010-02-09 09:30:00,35.58,35.58,35.11,35.39,6000.0,28.442,28.442,28.0663,28.2901,6000.0
2010-02-09 09:35:00,35.45,35.53,35.24,35.25,3100.0,28.3381,28.4021,28.1702,28.1782,3100.0
2010-02-09 09:40:00,35.31,35.35,35.24,35.25,3100.0,28.2262,28.2582,28.1702,28.1782,3100.0
2010-02-09 09:45:00,35.27,35.34,35.14,35.15,6100.0,28.1942,28.2502,28.0903,28.0983,6100.0
2010-02-09 09:50:00,35.19,35.37,35.12,35.37,3100.0,28.1303,28.2742,28.0743,28.2742,3100.0
2010-02-09 09:55:00,35.36,35.36,35.19,35.25,2000.0,28.2662,28.2662,28.1303,28.1782,2000.0
2010-02-09 10:00:00,35.2,35.23,35.15,35.23,3700.0,28.1383,28.1622,28.0983,28.1622,3700.0
2010-02-09 10:05:00,35.24,35.26,35.18,35.22,4400.0,28.1702,28.1862,28.1223,28.1542,4400.0
2010-02-09 10:10:00,35.21,35.34,35.2,35.32,6300.0,28.1463,28.2502,28.1383,28.2342,6300.0
2010-02-09 10:15:00,35.31,35.54,35.31,35.53,5000.0,28.2262,28.4101,28.2262,28.4021,5000.0
2010-02-09 10:20:00,35.54,35.54,35.39,35.42,2500.0,28.4101,28.4101,28.2901,28.3141,2500.0
2010-02-09 10:25:00,35.43,35.46,35.42,35.43,10900.0,28.3221,28.3461,28.3141,28.3221,10900.0
2010-02-09 10:30:00,35.43,35.43,35.3,35.38,31600.0,28.3221,28.3221,28.2182,28.2822,31600.0
2010-02-09 10:35:00,35.37,35.4,35.34,35.35,4500.0,28.2742,28.2981,28.2502,28.2582,4500.0
2010-02-09 10:40:00,35.35,35.38,35.27,35.33,3500.0,28.2582,28.2822,28.1942,28.2422,3500.0
2010-02-09 10:45:00,35.3,35.31,35.26,35.29,5600.0,28.2182,28.2262,28.1862,28.2102,5600.0
2010-02-09 10:50:00,35.3,35.31,35.25,35.25,8000.0,28.2182,28.2262,28.1782,28.1782,8000.0
2010-02-09 10:55:00,35.26,35.27,35.18,35.18,8500.0,28.1862,28.1942,28.1223,28.1223,8500.0
2010-02-09 11:00:00,35.16,35.16,35.05,35.1,5100.0,28.1063,28.1063,28.0184,28.0583,5100.0
2010-02-09 11:05:00,35.1,35.12,34.96,34.96,9300.0,28.0583,28.0743,27.9464,27.9464,9300.0
2010-02-09 11:10:00,34.94,35.05,34.93,35.05,2200.0,27.9304,28.0184,27.9224,28.0184,2200.0
2010-02-09 11:15:00,35.06,35.11,35.0,35.1,3700.0,28.0263,28.0663,27.9784,28.0583,3700.0
2010-02-09 11:20:00,35.1,35.1,35.07,35.08,1200.0,28.0583,28.0583,28.0343,28.0423,1200.0
2010-02-09 11:25:00,35.07,35.07,35.03,35.04,4700.0,28.0343,28.0343,28.0024,28.0104,4700.0
2010-02-09 11:30:00,35.04,35.24,34.99,35.2,25700.0,28.0104,28.1702,27.9704,28.1383,25700.0
2010-02-09 11:35:00,35.21,35.29,35.16,35.25,16200.0,28.1463,28.2102,28.1063,28.1782,16200.0
2010-02-09 11:40:00,35.26,35.28,35.17,35.22,9100.0,28.1862,28.2022,28.1143,28.1542,9100.0
2010-02-09 11:45:00,35.26,35.28,35.19,35.25,2600.0,28.1862,28.2022,28.1303,28.1782,2600.0
2010-02-09 11:50:00,35.25,35.4,35.25,35.38,5500.0,28.1782,28.2981,28.1782,28.2822,5500.0
2010-02-09 11:55:00,35.36,35.38,35.28,35.28,2700.0,28.2662,28.2822,28.2022,28.2022,2700.0
2010-02-09 12:00:00,35.31,35.38,35.29,35.38,3100.0,28.2262,28.2822,28.2102,28.2822,3100.0
2010-02-09 12:05:00,35.41,35.48,35.41,35.48,2200.0,28.3061,28.3621,28.3061,28.3621,2200.0
2010-02-09 12:10:00,35.54,35.55,35.52,35.52,1200.0,28.4101,28.418,28.3941,28.3941,1200.0
2010-02-09 12:15:00,35.51,35.65,35.51,35.6,2900.0,28.3861,28.498,28.3861,28.458,2900.0
2010-02-09 12:20:00,35.59,35.6,35.47,35.47,1700.0,28.45,28.458,28.3541,28.3541,1700.0
2010-02-09 12:25:00,35.48,35.48,35.44,35.45,1800.0,28.3621,28.3621,28.3301,28.3381,1800.0
2010-02-09 12:30:00,35.47,35.47,35.43,35.45,2900.0,28.3541,28.3541,28.3221,28.3381,2900.0
2010-02-09 12:35:00,35.48,35.48,35.42,35.44,1500.0,28.3621,28.3621,28.3141,28.3301,1500.0
2010-02-09 12:40:00,35.42,35.42,35.13,35.15,14100.0,28.3141,28.3141,28.0823,28.0983,14100.0
2010-02-09 12:45:00,35.17,35.26,35.13,35.2,7600.0,28.1143,28.1862,28.0823,28.1383,7600.0
2010-02-09 12:50:00,35.17,35.2,35.13,35.17,3000.0,28.1143,28.1383,28.0823,28.1143,3000.0
2010-02-09 12:55:00,35.17,35.28,35.17,35.27,3300.0,28.1143,28.2022,28.1143,28.1942,3300.0
2010-02-09 13:00:00,35.27,35.38,35.26,35.32,2600.0,28.1942,28.2822,28.1862,28.2342,2600.0
2010-02-09 13:05:00,35.31,35.4,35.3,35.39,1800.0,28.2262,28.2981,28.2182,28.2901,1800.0
2010-02-09 13:10:00,35.33,35.34,35.29,35.31,2500.0,28.2422,28.2502,28.2102,28.2262,2500.0
2010-02-09 13:15:00,35.31,35.31,35.22,35.22,4400.0,28.2262,28.2262,28.1542,28.1542,4400.0
2010-02-09 13:20:00,35.22,35.26,35.2,35.26,2200.0,28.1542,28.1862,28.1383,28.1862,2200.0
2010-02-09 13:25:00,35.26,35.27,35.2,35.23,1400.0,28.1862,28.1942,28.1383,28.1622,1400.0
2010-02-09 13:30:00,35.22,35.24,35.18,35.2,8500.0,28.1542,28.1702,28.1223,28.1383,8500.0
2010-02-09 13:35:00,35.22,35.25,35.18,35.25,2400.0,28.1542,28.1782,28.1223,28.1782,2400.0
2010-02-09 13:40:00,35.24,35.27,35.19,35.25,2100.0,28.1702,28.1942,28.1303,28.1782,2100.0
2010-02-09 13:45:00,35.26,35.31,35.24,35.28,3100.0,28.1862,28.2262,28.1702,28.2022,3100.0
2010-02-09 13:50:00,35.29,35.3,35.27,35.28,2000.0,28.2102,28.2182,28.1942,28.2022,2000.0
2010-02-09 13:55:00,35.28,35.28,35.24,35.27,1500.0,28.2022,28.2022,28.1702,28.1942,1500.0
2010-02-09 14:00:00,35.28,35.29,35.25,35.25,1800.0,28.2022,28.2102,28.1782,28.1782,1800.0
2010-02-09 14:05:00,35.25,35.27,35.21,35.21,3600.0,28.1782,28.1942,28.1463,28.1463,3600.0
2010-02-09 14:10:00,35.2,35.27,35.2,35.24,2100.0,28.1383,28.1942,28.1383,28.1702,2100.0
2010-02-09 14:15:00,35.23,35.23,35.17,35.18,2800.0,28.1622,28.1622,28.1143,28.1223,2800.0
2010-02-09 14:20:00,35.17,35.22,35.17,35.2,2300.0,28.1143,28.1542,28.1143,28.1383,2300.0
2010-02-09 14:25:00,35.2,35.23,35.2,35.23,2000.0,28.1383,28.1622,28.1383,28.1622,2000.0
2010-02-09 14:30:00,35.22,35.31,35.22,35.28,3500.0,28.1542,28.2262,28.1542,28.2022,3500.0
2010-02-09 14:35:00,35.28,35.28,35.2,35.2,3300.0,28.2022,28.2022,28.1383,28.1383,3300.0
2010-02-09 14:40:00,35.21,35.27,35.19,35.19,5300.0,28.1463,28.1942,28.1303,28.1303,5300.0
2010-02-09 14:45:00,35.2,35.2,35.11,35.13,4800.0,28.1383,28.1383,28.0663,28.0823,4800.0
2010-02-09 14:50:00,35.12,35.15,35.1,35.13,3500.0,28.0743,28.0983,28.0583,28.0823,3500.0
2010-02-09 14:55:00,35.13,35.22,35.13,35.16,4200.0,28.0823,28.1542,28.0823,28.1063,4200.0
2010-02-09 15:00:00,35.16,35.29,35.16,35.29,2100.0,28.1063,28.2102,28.1063,28.2102,2100.0
2010-02-09 15:05:00,35.26,35.27,35.22,35.25,4500.0,28.1862,28.1942,28.1542,28.1782,4500.0
2010-02-09 15:10:00,35.24,35.29,35.19,35.29,2600.0,28.1702,28.2102,28.1303,28.2102,2600.0
2010-02-09 15:15:00,35.27,35.29,35.22,35.25,3800.0,28.1942,28.2102,28.1542,28.1782,3800.0
2010-02-09 15:20:00,35.26,35.31,35.26,35.29,4700.0,28.1862,28.2262,28.1862,28.2102,4700.0
2010-02-09 15:25:00,35.29,35.34,35.26,35.34,5400.0,28.2102,28.2502,28.1862,28.2502,5400.0
2010-02-09 15:30:00,35.31,35.34,35.26,35.34,4400.0,28.2262,28.2502,28.1862,28.2502,4400.0
2010-02-09 15:35:00,35.32,35.32,35.28,35.29,5000.0,28.2342,28.2342,28.2022,28.2102,5000.0
2010-02-09 15:40:00,35.3,35.35,35.28,35.33,11200.0,28.2182,28.2582,28.2022,28.2422,11200.0
2010-02-09 15:45:00,35.33,35.34,35.29,35.31,11900.0,28.2422,28.2502,28.2102,28.2262,11900.0
2010-02-09 15:50:00,35.32,35.32,35.21,35.22,16600.0,28.2342,28.2342,28.1463,28.1542,16600.0
2010-02-09 15:55:00,35.21,35.33,35.2,35.33,15800.0,28.1463,28.2422,28.1383,28.2422,15800.0
2010-02-10 09:30:00,35.11,35.25,35.08,35.25,3700.0,28.0663,28.1782,28.0423,28.1782,3700.0
2010-02-10 09:35:00,35.29,35.41,35.09,35.09,2700.0,28.2102,28.3061,28.0503,28.0503,2700.0
2010-02-10 09:40:00,35.04,35.04,34.97,34.99,1400.0,28.0104,28.0104,27.9544,27.9704,1400.0
2010-02-10 09:45:00,35.01,35.09,34.96,35.05,3600.0,27.9864,28.0503,27.9464,28.0184,3600.0
2010-02-10 09:50:00,35.06,35.11,35.03,35.04,800.0,28.0263,28.0663,28.0024,28.0104,800.0
2010-02-10 09:55:00,35.08,35.12,35.03,35.03,1400.0,28.0423,28.0743,28.0024,28.0024,1400.0
2010-02-10 10:00:00,35.02,35.02,34.85,34.9,9200.0,27.9944,27.9944,27.8585,27.8984,9200.0
2010-02-10 10:05:00,34.92,34.94,34.68,34.75,4600.0,27.9144,27.9304,27.7226,27.7785,4600.0
2010-02-10 10:10:00,34.69,34.71,34.59,34.66,5400.0,27.7306,27.7466,27.6506,27.7066,5400.0
2010-02-10 10:15:00,34.65,34.83,34.63,34.83,5100.0,27.6986,27.8425,27.6826,27.8425,5100.0
2010-02-10 10:20:00,34.82,34.87,34.77,34.87,2500.0,27.8345,27.8745,27.7945,27.8745,2500.0
2010-02-10 10:25:00,34.79,34.8,34.65,34.68,3000.0,27.8105,27.8185,27.6986,27.7226,3000.0
2010-02-10 10:30:00,34.65,34.76,34.6,34.76,8700.0,27.6986,27.7865,27.6586,27.7865,8700.0
2010-02-10 10:35:00,34.76,34.84,34.75,34.83,4400.0,27.7865,27.8505,27.7785,27.8425,4400.0
2010-02-10 10:40:00,34.83,34.95,34.83,34.91,2500.0,27.8425,27.9384,27.8425,27.9064,2500.0
2010-02-10 10:45:00,34.89,34.94,34.86,34.89,3000.0,27.8905,27.9304,27.8665,27.8905,3000.0
2010-02-10 10:50:00,34.87,34.96,34.87,34.9,3800.0,27.8745,27.9464,27.8745,27.8984,3800.0
2010-02-10 10:55:00,34.93,34.95,34.88,34.95,3100.0,27.9224,27.9384,27.8825,27.9384,3100.0
2010-02-10 11:00:00,34.93,34.93,34.85,34.85,400.0,27.9224,27.9224,27.8585,27.8585,400.0
2010-02-10 11:05:00,34.82,34.92,34.82,34.92,500.0,27.8345,27.9144,27.8345,27.9144,500.0
2010-02-10 11:10:00,34.93,34.93,34.84,34.84,600.0,27.9224,27.9224,27.8505,27.8505,600.0
2010-02-10 11:15:00,34.83,34.84,34.79,34.79,2100.0,27.8425,27.8505,27.8105,27.8105,2100.0
2010-02-10 11:20:00,34.81,34.93,34.81,34.91,2900.0,27.8265,27.9224,27.8265,27.9064,2900.0
2010-02-10 11:25:00,34.91,34.98,34.91,34.96,3900.0,27.9064,27.9624,27.9064,27.9464,3900.0
2010-02-10 11:30:00,34.96,35.01,34.96,35.01,1000.0,27.9464,27.9864,27.9464,27.9864,1000.0
2010-02-10 11:35:00,35.01,35.01,34.97,34.99,9500.0,27.9864,27.9864,27.9544,27.9704,9500.0
2010-02-10 11:40:00,35.03,35.03,34.97,34.99,3500.0,28.0024,28.0024,27.9544,27.9704,3500.0
2010-02-10 11:45:00,35.0,35.01,34.97,35.01,1800.0,27.9784,27.9864,27.9544,27.9864,1800.0
2010-02-10 11:50:00,35.01,35.02,35.0,35.02,700.0,27.9864,27.9944,27.9784,27.9944,700.0
2010-02-10 11:55:00,35.02,35.06,34.91,34.91,1100.0,27.9944,28.0263,27.9064,27.9064,1100.0
2010-02-10 12:00:00,34.94,35.03,34.93,35.03,6200.0,27.9304,28.0024,27.9224,28.0024,6200.0
2010-02-10 12:05:00,35.03,35.05,35.0,35.05,900.0,28.0024,28.0184,27.9784,28.0184,900.0
2010-02-10 12:10:00,35.04,35.06,34.97,34.97,2000.0,28.0104,28.0263,27.9544,27.9544,2000.0
2010-02-10 12:15:00,34.99,35.03,34.98,35.0,2100.0,27.9704,28.0024,27.9624,27.9784,2100.0
2010-02-10 12:20:00,35.0,35.21,35.0,35.2,4100.0,27.9784,28.1463,27.9784,28.1383,4100.0
2010-02-10 12:25:00,35.2,35.28,35.18,35.28,4000.0,28.1383,28.2022,28.1223,28.2022,4000.0
2010-02-10 12:30:00,35.29,35.35,35.22,35.24,6200.0,28.2102,28.2582,28.1542,28.1702,6200.0
2010-02-10 12:35:00,35.21,35.22,35.14,35.21,11600.0,28.1463,28.1542,28.0903,28.1463,11600.0
2010-02-10 12:40:00,35.22,35.33,35.22,35.29,2900.0,28.1542,28.2422,28.1542,28.2102,2900.0
2010-02-10 12:45:00,35.29,35.29,35.25,35.25,500.0,28.2102,28.2102,28.1782,28.1782,500.0
2010-02-10 12:50:00,35.25,35.27,35.25,35.25,1700.0,28.1782,28.1942,28.1782,28.1782,1700.0
2010-02-10 12:55:00,35.27,35.32,35.27,35.3,1100.0,28.1942,28.2342,28.1942,28.2182,1100.0
2010-02-10 13:00:00,35.29,35.29,35.26,35.26,1300.0,28.2102,28.2102,28.1862,28.1862,1300.0
2010-02-10 13:05:00,35.27,35.27,35.2,35.24,3900.0,28.1942,28.1942,28.1383,28.1702,3900.0
2010-02-10 13:10:00,35.25,35.3,35.25,35.28,2000.0,28.1782,28.2182,28.1782,28.2022,2000.0
2010-02-10 13:15:00,35.26,35.27,35.24,35.27,3300.0,28.1862,28.1942,28.1702,28.1942,3300.0
2010-02-10 13:20:00,35.3,35.32,35.3,35.32,1800.0,28.2182,28.2342,28.2182,28.2342,1800.0
2010-02-10 13:25:00,35.33,35.39,35.32,35.39,3900.0,28.2422,28.2901,28.2342,28.2901,3900.0
2010-02-10 13:30:00,35.4,35.4,35.33,35.35,6900.0,28.2981,28.2981,28.2422,28.2582,6900.0
2010-02-10 13:35:00,35.35,35.4,35.34,35.35,8800.0,28.2582,28.2981,28.2502,28.2582,8800.0
2010-02-10 13:40:00,35.35,35.35,35.29,35.34,9600.0,28.2582,28.2582,28.2102,28.2502,9600.0
2010-02-10 13:45:00,35.31,35.35,35.29,35.33,4600.0,28.2262,28.2582,28.2102,28.2422,4600.0
2010-02-10 13:50:00,35.35,35.39,35.35,35.38,4700.0,28.2582,28.2901,28.2582,28.2822,4700.0
2010-02-10 13:55:00,35.38,35.38,35.32,35.34,1700.0,28.2822,28.2822,28.2342,28.2502,1700.0
2010-02-10 14:00:00,35.35,35.37,35.33,35.35,2600.0,28.2582,28.2742,28.2422,28.2582,2600.0
2010-02-10 14:05:00,35.36,35.4,35.36,35.39,7300.0,28.2662,28.2981,28.2662,28.2901,7300.0
2010-02-10 14:10:00,35.38,35.4,35.36,35.39,8500.0,28.2822,28.2981,28.2662,28.2901,8500.0
2010-02-10 14:15:00,35.38,35.44,35.36,35.44,3000.0,28.2822,28.3301,28.2662,28.3301,3000.0
2010-02-10 14:20:00,35.43,35.43,35.34,35.37,7100.0,28.3221,28.3221,28.2502,28.2742,7100.0
2010-02-10 14:25:00,35.38,35.42,35.38,35.42,6300.0,28.2822,28.3141,28.2822,28.3141,6300.0
2010-02-10 14:30:00,35.34,35.42,35.34,35.37,15100.0,28.2502,28.3141,28.2502,28.2742,15100.0
2010-02-10 14:35:00,35.36,35.36,35.29,35.3,3000.0,28.2662,28.2662,28.2102,28.2182,3000.0
2010-02-10 14:40:00,35.3,35.33,35.29,35.32,2100.0,28.2182,28.2422,28.2102,28.2342,2100.0
2010-02-10 14:45:00,35.32,35.35,35.3,35.35,1200.0,28.2342,28.2582,28.2182,28.2582,1200.0
2010-02-10 14:50:00,35.33,35.44,35.29,35.38,12800.0,28.2422,28.3301,28.2102,28.2822,12800.0
2010-02-10 14:55:00,35.39,35.39,35.38,35.39,2400.0,28.2901,28.2901,28.2822,28.2901,2400.0
2010-02-10 15:00:00,35.39,35.49,35.39,35.49,5600.0,28.2901,28.3701,28.2901,28.3701,5600.0
2010-02-10 15:05:00,35.5,35.5,35.44,35.44,16000.0,28.3781,28.3781,28.3301,28.3301,16000.0
2010-02-10 15:10:00,35.46,35.46,35.44,35.46,4300.0,28.3461,28.3461,28.3301,28.3461,4300.0
2010-02-10 15:15:00,35.45,35.46,35.4,35.44,11100.0,28.3381,28.3461,28.2981,28.3301,11100.0
2010-02-10 15:20:00,35.42,35.46,35.42,35.45,5500.0,28.3141,28.3461,28.3141,28.3381,5500.0
2010-02-10 15:25:00,35.45,35.53,35.44,35.51,6200.0,28.3381,28.4021,28.3301,28.3861,6200.0
2010-02-10 15:30:00,35.49,35.49,35.35,35.35,10700.0,28.3701,28.3701,28.2582,28.2582,10700.0
2010-02-10 15:35:00,35.35,35.38,35.3,35.35,13900.0,28.2582,28.2822,28.2182,28.2582,13900.0
2010-02-10 15:40:00,35.34,35.36,35.28,35.29,13900.0,28.2502,28.2662,28.2022,28.2102,13900.0
2010-02-10 15:45:00,35.31,35.39,35.31,35.34,8900.0,28.2262,28.2901,28.2262,28.2502,8900.0
2010-02-10 15:50:00,35.34,35.38,35.3,35.35,17200.0,28.2502,28.2822,28.2182,28.2582,17200.0
2010-02-10 15:55:00,35.35,35.4,35.35,35.37,20600.0,28.2582,28.2981,28.2582,28.2742,20600.0
2010-02-11 09:30:00,35.3,35.3,34.96,34.96,4200.0,28.2182,28.2182,27.9464,27.9464,4200.0
2010-02-11 09:35:00,35.03,35.17,35.03,35.09,500.0,28.0024,28.1143,28.0024,28.0503,500.0
2010-02-11 09:40:00,35.13,35.18,35.03,35.03,1700.0,28.0823,28.1223,28.0024,28.0024,1700.0
2010-02-11 09:45:00,35.0,35.05,34.96,35.02,3800.0,27.9784,28.0184,27.9464,27.9944,3800.0
2010-02-11 09:50:00,35.07,35.13,35.07,35.12,4500.0,28.0343,28.0823,28.0343,28.0743,4500.0
2010-02-11 09:55:00,35.11,35.27,35.11,35.21,4500.0,28.0663,28.1942,28.0663,28.1463,4500.0
2010-02-11 10:00:00,35.17,35.21,35.09,35.19,4200.0,28.1143,28.1463,28.0503,28.1303,4200.0
2010-02-11 10:05:00,35.2,35.27,35.2,35.23,4700.0,28.1383,28.1942,28.1383,28.1622,4700.0
2010-02-11 10:10:00,35.26,35.41,35.26,35.3,3700.0,28.1862,28.3061,28.1862,28.2182,3700.0
2010-02-11 10:15:00,35.29,35.32,35.27,35.29,3900.0,28.2102,28.2342,28.1942,28.2102,3900.0
2010-02-11 10:20:00,35.29,35.34,35.21,35.28,5500.0,28.2102,28.2502,28.1463,28.2022,5500.0
2010-02-11 10:25:00,35.27,35.28,35.17,35.22,5500.0,28.1942,28.2022,28.1143,28.1542,5500.0
2010-02-11 10:30:00,35.22,35.22,35.03,35.03,6100.0,28.1542,28.1542,28.0024,28.0024,6100.0
2010-02-11 10:35:00,35.04,35.12,35.03,35.12,5600.0,28.0104,28.0743,28.0024,28.0743,5600.0
2010-02-11 10:40:00,35.1,35.13,35.08,35.11,4900.0,28.0583,28.0823,28.0423,28.0663,4900.0
2010-02-11 10:45:00,35.11,35.2,35.11,35.14,4000.0,28.0663,28.1383,28.0663,28.0903,4000.0
2010-02-11 10:50:00,35.11,35.13,35.05,35.13,6300.0,28.0663,28.0823,28.0184,28.0823,6300.0
2010-02-11 10:55:00,35.14,35.16,35.11,35.14,3100.0,28.0903,28.1063,28.0663,28.0903,3100.0
2010-02-11 11:00:00,35.13,35.17,35.1,35.14,4000.0,28.0823,28.1143,28.0583,28.0903,4000.0
2010-02-11 11:05:00,35.15,35.18,35.09,35.18,4900.0,28.0983,28.1223,28.0503,28.1223,4900.0
2010-02-11 11:10:00,35.19,35.26,35.19,35.26,2000.0,28.1303,28.1862,28.1303,28.1862,2000.0
2010-02-11 11:15:00,35.26,35.28,35.24,35.24,1600.0,28.1862,28.2022,28.1702,28.1702,1600.0
2010-02-11 11:20:00,35.23,35.42,35.23,35.41,1800.0,28.1622,28.3141,28.1622,28.3061,1800.0
2010-02-11 11:25:00,35.42,35.43,35.37,35.37,2200.0,28.3141,28.3221,28.2742,28.2742,2200.0
2010-02-11 11:30:00,35.4,35.42,35.34,35.34,2200.0,28.2981,28.3141,28.2502,28.2502,2200.0
2010-02-11 11:35:00,35.34,35.36,35.33,35.35,2200.0,28.2502,28.2662,28.2422,28.2582,2200.0
2010-02-11 11:40:00,35.36,35.55,35.35,35.55,5200.0,28.2662,28.418,28.2582,28.418,5200.0
2010-02-11 11:45:00,35.56,35.62,35.52,35.54,5500.0,28.426,28.474,28.3941,28.4101,5500.0
2010-02-11 11:50:00,35.55,35.58,35.51,35.58,5700.0,28.418,28.442,28.3861,28.442,5700.0
2010-02-11 11:55:00,35.58,35.58,35.54,35.54,3600.0,28.442,28.442,28.4101,28.4101,3600.0
2010-02-11 12:00:00,35.55,35.57,35.49,35.54,5600.0,28.418,28.434,28.3701,28.4101,5600.0
2010-02-11 12:05:00,35.55,35.58,35.5,35.57,5900.0,28.418,28.442,28.3781,28.434,5900.0
2010-02-11 12:10:00,35.58,35.58,35.49,35.52,4800.0,28.442,28.442,28.3701,28.3941,4800.0
2010-02-11 12:15:00,35.52,35.59,35.51,35.52,4100.0,28.3941,28.45,28.3861,28.3941,4100.0
2010-02-11 12:20:00,35.54,35.58,35.51,35.51,6600.0,28.4101,28.442,28.3861,28.3861,6600.0
2010-02-11 12:25:00,35.51,35.53,35.51,35.53,1900.0,28.3861,28.4021,28.3861,28.4021,1900.0
2010-02-11 12:30:00,35.54,35.58,35.52,35.57,8400.0,28.4101,28.442,28.3941,28.434,8400.0
2010-02-11 12:35:00,35.56,35.58,35.5,35.55,6600.0,28.426,28.442,28.3781,28.418,6600.0
2010-02-11 12:40:00,35.55,35.58,35.55,35.58,500.0,28.418,28.442,28.418,28.442,500.0
2010-02-11 12:45:00,35.6,35.6,35.53,35.55,2600.0,28.458,28.458,28.4021,28.418,2600.0
2010-02-11 12:50:00,35.56,35.6,35.54,35.6,1300.0,28.426,28.458,28.4101,28.458,1300.0
2010-02-11 12:55:00,35.61,35.63,35.59,35.59,2900.0,28.466,28.482,28.45,28.45,2900.0
2010-02-11 13:00:00,35.6,35.62,35.59,35.59,4400.0,28.458,28.474,28.45,28.45,4400.0
2010-02-11 13:05:00,35.6,35.64,35.6,35.63,2600.0,28.458,28.49,28.458,28.482,2600.0
2010-02-11 13:10:00,35.63,35.69,35.63,35.69,2400.0,28.482,28.53,28.482,28.53,2400.0
2010-02-11 13:15:00,35.69,35.7,35.67,35.67,2000.0,28.53,28.538,28.514,28.514,2000.0
2010-02-11 13:20:00,35.67,35.75,35.67,35.74,5100.0,28.514,28.5779,28.514,28.5699,5100.0
2010-02-11 13:25:00,35.74,35.79,35.71,35.71,7100.0,28.5699,28.6099,28.5459,28.5459,7100.0
2010-02-11 13:30:00,35.74,35.8,35.68,35.8,14000.0,28.5699,28.6179,28.522,28.6179,14000.0
2010-02-11 13:35:00,35.8,35.81,35.72,35.74,11700.0,28.6179,28.6259,28.5539,28.5699,11700.0
2010-02-11 13:40:00,35.75,35.78,35.73,35.75,3600.0,28.5779,28.6019,28.5619,28.5779,3600.0
2010-02-11 13:45:00,35.76,35.76,35.69,35.74,8500.0,28.5859,28.5859,28.53,28.5699,8500.0
2010-02-11 13:50:00,35.74,35.74,35.68,35.7,3300.0,28.5699,28.5699,28.522,28.538,3300.0
2010-02-11 13:55:00,35.72,35.77,35.72,35.77,1900.0,28.5539,28.5939,28.5539,28.5939,1900.0
2010-02-11 14:00:00,35.74,35.86,35.71,35.86,5300.0,28.5699,28.6659,28.5459,28.6659,5300.0
2010-02-11 14:05:00,35.86,35.91,35.85,35.9,10100.0,28.6659,28.7058,28.6579,28.6978,10100.0
2010-02-11 14:10:00,35.91,35.91,35.83,35.87,11800.0,28.7058,28.7058,28.6419,28.6738,11800.0
2010-02-11 14:15:00,35.9,35.92,35.89,35.9,6600.0,28.6978,28.7138,28.6898,28.6978,6600.0
2010-02-11 14:20:00,35.9,35.9,35.86,35.88,2400.0,28.6978,28.6978,28.6659,28.6818,2400.0
2010-02-11 14:25:00,35.88,35.94,35.88,35.92,2200.0,28.6818,28.7298,28.6818,28.7138,2200.0
2010-02-11 14:30:00,35.92,35.96,35.85,35.85,3300.0,28.7138,28.7458,28.6579,28.6579,3300.0
2010-02-11 14:35:00,35.85,35.87,35.83,35.84,2600.0,28.6579,28.6738,28.6419,28.6499,2600.0
2010-02-11 14:40:00,35.83,35.86,35.83,35.86,2100.0,28.6419,28.6659,28.6419,28.6659,2100.0
2010-02-11 14:45:00,35.86,35.88,35.82,35.82,2300.0,28.6659,28.6818,28.6339,28.6339,2300.0
2010-02-11 14:50:00,35.83,35.85,35.79,35.79,4500.0,28.6419,28.6579,28.6099,28.6099,4500.0
2010-02-11 14:55:00,35.78,35.85,35.78,35.83,3400.0,28.6019,28.6579,28.6019,28.6419,3400.0
2010-02-11 15:00:00,35.83,35.83,35.79,35.82,3300.0,28.6419,28.6419,28.6099,28.6339,3300.0
2010-02-11 15:05:00,35.83,35.91,35.83,35.9,12400.0,28.6419,28.7058,28.6419,28.6978,12400.0
2010-02-11 15:10:00,35.88,35.91,35.86,35.86,4700.0,28.6818,28.7058,28.6659,28.6659,4700.0
2010-02-11 15:15:00,35.89,35.89,35.86,35.88,2200.0,28.6898,28.6898,28.6659,28.6818,2200.0
2010-02-11 15:20:00,35.86,35.88,35.85,35.87,3100.0,28.6659,28.6818,28.6579,28.6738,3100.0
2010-02-11 15:25:00,35.87,35.87,35.85,35.85,4200.0,28.6738,28.6738,28.6579,28.6579,4200.0
2010-02-11 15:30:00,35.85,35.85,35.81,35.83,4500.0,28.6579,28.6579,28.6259,28.6419,4500.0
2010-02-11 15:35:00,35.83,35.84,35.79,35.8,6200.0,28.6419,28.6499,28.6099,28.6179,6200.0
2010-02-11 15:40:00,35.79,35.82,35.78,35.8,5100.0,28.6099,28.6339,28.6019,28.6179,5100.0
2010-02-11 15:45:00,35.8,35.83,35.71,35.71,20500.0,28.6179,28.6419,28.5459,28.5459,20500.0
2010-02-11 15:50:00,35.73,35.82,35.73,35.82,10400.0,28.5619,28.6339,28.5619,28.6339,10400.0
2010-02-11 15:55:00,35.83,35.87,35.82,35.84,10800.0,28.6419,28.6738,28.6339,28.6499,10800.0
2010-02-12 09:30:00,35.41,35.46,35.35,35.45,3800.0,28.3061,28.3461,28.2582,28.3381,3800.0
2010-02-12 09:35:00,35.4,35.42,35.32,35.32,4100.0,28.2981,28.3141,28.2342,28.2342,4100.0
2010-02-12 09:40:00,35.36,35.52,35.32,35.51,9500.0,28.2662,28.3941,28.2342,28.3861,9500.0
2010-02-12 09:45:00,35.51,35.52,35.41,35.44,4100.0,28.3861,28.3941,28.3061,28.3301,4100.0
2010-02-12 09:50:00,35.43,35.44,35.39,35.43,2300.0,28.3221,28.3301,28.2901,28.3221,2300.0
2010-02-12 09:55:00,35.4,35.58,35.4,35.56,7000.0,28.2981,28.442,28.2981,28.426,7000.0
2010-02-12 10:00:00,35.56,35.58,35.35,35.45,13900.0,28.426,28.442,28.2582,28.3381,13900.0
2010-02-12 10:05:00,35.47,35.74,35.47,35.74,1600.0,28.3541,28.5699,28.3541,28.5699,1600.0
2010-02-12 10:10:00,35.73,35.78,35.72,35.75,10000.0,28.5619,28.6019,28.5539,28.5779,10000.0
2010-02-12 10:15:00,35.75,35.84,35.72,35.82,9700.0,28.5779,28.6499,28.5539,28.6339,9700.0
2010-02-12 10:20:00,35.79,35.81,35.76,35.81,9500.0,28.6099,28.6259,28.5859,28.6259,9500.0
2010-02-12 10:25:00,35.81,35.9,35.78,35.89,17900.0,28.6259,28.6978,28.6019,28.6898,17900.0
2010-02-12 10:30:00,35.91,36.0,35.9,35.97,20800.0,28.7058,28.7778,28.6978,28.7538,20800.0
2010-02-12 10:35:00,35.98,36.04,35.84,35.85,13200.0,28.7618,28.8097,28.6499,28.6579,13200.0
2010-02-12 10:40:00,35.86,35.92,35.84,35.9,7600.0,28.6659,28.7138,28.6499,28.6978,7600.0
2010-02-12 10:45:00,35.9,35.97,35.89,35.93,11800.0,28.6978,28.7538,28.6898,28.7218,11800.0
2010-02-12 10:50:00,35.93,36.01,35.93,35.96,7200.0,28.7218,28.7858,28.7218,28.7458,7200.0
2010-02-12 10:55:00,35.96,35.99,35.92,35.94,8900.0,28.7458,28.7698,28.7138,28.7298,8900.0
2010-02-12 11:00:00,35.93,35.97,35.9,35.93,14400.0,28.7218,28.7538,28.6978,28.7218,14400.0
2010-02-12 11:05:00,35.94,35.97,35.94,35.94,2400.0,28.7298,28.7538,28.7298,28.7298,2400.0
2010-02-12 11:10:00,35.94,35.95,35.9,35.93,5300.0,28.7298,28.7378,28.6978,28.7218,5300.0
2010-02-12 11:15:00,35.93,35.93,35.88,35.9,9500.0,28.7218,28.7218,28.6818,28.6978,9500.0
2010-02-12 11:20:00,35.92,35.98,35.89,35.98,6300.0,28.7138,28.7618,28.6898,28.7618,6300.0
2010-02-12 11:25:00,35.97,36.0,35.96,35.97,4700.0,28.7538,28.7778,28.7458,28.7538,4700.0
2010-02-12 11:30:00,35.99,36.01,35.99,35.99,3500.0,28.7698,28.7858,28.7698,28.7698,3500.0
2010-02-12 11:35:00,35.99,36.02,35.98,36.02,3300.0,28.7698,28.7938,28.7618,28.7938,3300.0
2010-02-12 11:40:00,36.02,36.12,36.0,36.12,3600.0,28.7938,28.8737,28.7778,28.8737,3600.0
2010-02-12 11:45:00,36.12,36.16,36.12,36.16,1900.0,28.8737,28.9057,28.8737,28.9057,1900.0
2010-02-12 11:50:00,36.14,36.18,36.1,36.18,4100.0,28.8897,28.9217,28.8577,28.9217,4100.0
2010-02-12 11:55:00,36.17,36.25,36.16,36.22,3000.0,28.9137,28.9776,28.9057,28.9536,3000.0
2010-02-12 12:00:00,36.24,36.4,36.24,36.37,22300.0,28.9696,29.0975,28.9696,29.0735,22300.0
2010-02-12 12:05:00,36.37,36.51,36.37,36.45,20100.0,29.0735,29.1855,29.0735,29.1375,20100.0
2010-02-12 12:10:00,36.46,36.48,36.44,36.48,3600.0,29.1455,29.1615,29.1295,29.1615,3600.0
2010-02-12 12:15:00,36.48,36.6,36.48,36.52,7900.0,29.1615,29.2574,29.1615,29.1934,7900.0
2010-02-12 12:20:00,36.5,36.57,36.5,36.5,4000.0,29.1775,29.2334,29.1775,29.1775,4000.0
2010-02-12 12:25:00,36.49,36.49,36.4,36.42,2900.0,29.1695,29.1695,29.0975,29.1135,2900.0
2010-02-12 12:30:00,36.44,36.46,36.36,36.44,5200.0,29.1295,29.1455,29.0655,29.1295,5200.0
2010-02-12 12:35:00,36.42,36.42,36.38,36.41,2400.0,29.1135,29.1135,29.0815,29.1055,2400.0
2010-02-12 12:40:00,36.4,36.4,36.37,36.4,3600.0,29.0975,29.0975,29.0735,29.0975,3600.0
2010-02-12 12:45:00,36.4,36.43,36.4,36.4,4800.0,29.0975,29.1215,29.0975,29.0975,4800.0
2010-02-12 12:50:00,36.38,36.39,36.35,36.37,3700.0,29.0815,29.0895,29.0576,29.0735,3700.0
2010-02-12 12:55:00,36.36,36.36,36.29,36.32,3500.0,29.0655,29.0655,29.0096,29.0336,3500.0
2010-02-12 13:00:00,36.36,36.36,36.28,36.28,2000.0,29.0655,29.0655,29.0016,29.0016,2000.0
2010-02-12 13:05:00,36.25,36.28,36.24,36.27,3300.0,28.9776,29.0016,28.9696,28.9936,3300.0
2010-02-12 13:10:00,36.26,36.27,36.22,36.22,5000.0,28.9856,28.9936,28.9536,28.9536,5000.0
2010-02-12 13:15:00,36.2,36.2,36.13,36.18,5700.0,28.9376,28.9376,28.8817,28.9217,5700.0
2010-02-12 13:20:00,36.18,36.22,36.1,36.21,12800.0,28.9217,28.9536,28.8577,28.9456,12800.0
2010-02-12 13:25:00,36.22,36.26,36.22,36.25,6400.0,28.9536,28.9856,28.9536,28.9776,6400.0
2010-02-12 13:30:00,36.25,36.27,36.21,36.25,27600.0,28.9776,28.9936,28.9456,28.9776,27600.0
2010-02-12 13:35:00,36.25,36.26,36.21,36.21,2100.0,28.9776,28.9856,28.9456,28.9456,2100.0
2010-02-12 13:40:00,36.18,36.32,36.18,36.28,9100.0,28.9217,29.0336,28.9217,29.0016,9100.0
2010-02-12 13:45:00,36.27,36.27,36.21,36.21,3400.0,28.9936,28.9936,28.9456,28.9456,3400.0
2010-02-12 13:50:00,36.21,36.25,36.17,36.17,3900.0,28.9456,28.9776,28.9137,28.9137,3900.0
2010-02-12 13:55:00,36.17,36.24,36.16,36.22,5300.0,28.9137,28.9696,28.9057,28.9536,5300.0
2010-02-12 14:00:00,36.22,36.31,36.2,36.26,5200.0,28.9536,29.0256,28.9376,28.9856,5200.0
2010-02-12 14:05:00,36.27,36.36,36.27,36.36,8400.0,28.9936,29.0655,28.9936,29.0655,8400.0
2010-02-12 14:10:00,36.37,36.47,36.37,36.4,4300.0,29.0735,29.1535,29.0735,29.0975,4300.0
2010-02-12 14:15:00,36.43,36.47,36.42,36.45,4000.0,29.1215,29.1535,29.1135,29.1375,4000.0
2010-02-12 14:20:00,36.47,36.52,36.47,36.47,7600.0,29.1535,29.1934,29.1535,29.1535,7600.0
2010-02-12 14:25:00,36.47,36.49,36.45,36.46,3100.0,29.1535,29.1695,29.1375,29.1455,3100.0
2010-02-12 14:30:00,36.46,36.48,36.43,36.48,2700.0,29.1455,29.1615,29.1215,29.1615,2700.0
2010-02-12 14:35:00,36.47,36.47,36.39,36.47,6000.0,29.1535,29.1535,29.0895,29.1535,6000.0
2010-02-12 14:40:00,36.44,36.46,36.41,36.45,6200.0,29.1295,29.1455,29.1055,29.1375,6200.0
2010-02-12 14:45:00,36.45,36.5,36.43,36.5,3100.0,29.1375,29.1775,29.1215,29.1775,3100.0
2010-02-12 14:50:00,36.48,36.57,36.48,36.56,4400.0,29.1615,29.2334,29.1615,29.2254,4400.0
2010-02-12 14:55:00,36.56,36.56,36.39,36.43,6800.0,29.2254,29.2254,29.0895,29.1215,6800.0
2010-02-12 15:00:00,36.42,36.42,36.36,36.38,27900.0,29.1135,29.1135,29.0655,29.0815,27900.0
2010-02-12 15:05:00,36.38,36.51,36.37,36.51,10200.0,29.0815,29.1855,29.0735,29.1855,10200.0
2010-02-12 15:10:00,36.49,36.49,36.34,36.39,10300.0,29.1695,29.1695,29.0496,29.0895,10300.0
2010-02-12 15:15:00,36.4,36.41,36.33,36.39,12800.0,29.0975,29.1055,29.0416,29.0895,12800.0
2010-02-12 15:20:00,36.4,36.4,36.38,36.39,10800.0,29.0975,29.0975,29.0815,29.0895,10800.0
2010-02-12 15:25:00,36.39,36.41,36.38,36.4,17000.0,29.0895,29.1055,29.0815,29.0975,17000.0
2010-02-12 15:30:00,36.41,36.41,36.31,36.39,16200.0,29.1055,29.1055,29.0256,29.0895,16200.0
2010-02-12 15:35:00,36.39,36.42,36.37,36.39,7600.0,29.0895,29.1135,29.0735,29.0895,7600.0
2010-02-12 15:40:00,36.39,36.65,36.38,36.56,33300.0,29.0895,29.2974,29.0815,29.2254,33300.0
2010-02-12 15:45:00,36.55,36.6,36.53,36.58,16700.0,29.2174,29.2574,29.2014,29.2414,16700.0
2010-02-12 15:50:00,36.57,36.58,36.48,36.51,40200.0,29.2334,29.2414,29.1615,29.1855,40200.0
2010-02-12 15:55:00,36.51,36.6,36.45,36.54,55100.0,29.1855,29.2574,29.1375,29.2094,55100.0
2010-02-16 09:30:00,36.92,37.08,36.92,36.92,6100.0,29.5132,29.6411,29.5132,29.5132,6100.0
2010-02-16 09:35:00,36.91,36.95,36.84,36.95,2500.0,29.5052,29.5372,29.4492,29.5372,2500.0
2010-02-16 09:40:00,36.97,36.97,36.82,36.82,2500.0,29.5532,29.5532,29.4333,29.4333,2500.0
2010-02-16 09:45:00,36.77,36.9,36.77,36.9,5000.0,29.3933,29.4972,29.3933,29.4972,5000.0
2010-02-16 09:50:00,36.9,36.97,36.87,36.96,9500.0,29.4972,29.5532,29.4732,29.5452,9500.0
2010-02-16 09:55:00,36.95,36.99,36.9,36.99,3700.0,29.5372,29.5692,29.4972,29.5692,3700.0
2010-02-16 10:00:00,36.99,36.99,36.91,36.91,5400.0,29.5692,29.5692,29.5052,29.5052,5400.0
2010-02-16 10:05:00,36.91,36.95,36.88,36.88,2700.0,29.5052,29.5372,29.4812,29.4812,2700.0
2010-02-16 10:10:00,36.9,36.97,36.89,36.97,3100.0,29.4972,29.5532,29.4892,29.5532,3100.0
2010-02-16 10:15:00,36.97,37.04,36.96,37.02,8100.0,29.5532,29.6091,29.5452,29.5931,8100.0
2010-02-16 10:20:00,37.0,37.0,36.95,36.96,5500.0,29.5771,29.5771,29.5372,29.5452,5500.0
2010-02-16 10:25:00,36.97,36.99,36.95,36.97,2800.0,29.5532,29.5692,29.5372,29.5532,2800.0
2010-02-16 10:30:00,36.98,37.05,36.96,36.99,15000.0,29.5612,29.6171,29.5452,29.5692,15000.0
2010-02-16 10:35:00,37.0,37.09,37.0,37.06,8700.0,29.5771,29.6491,29.5771,29.6251,8700.0
2010-02-16 10:40:00,37.05,37.15,37.05,37.14,9200.0,29.6171,29.6971,29.6171,29.6891,9200.0
2010-02-16 10:45:00,37.14,37.14,37.1,37.11,4000.0,29.6891,29.6891,29.6571,29.6651,4000.0
2010-02-16 10:50:00,37.1,37.1,36.99,36.99,6300.0,29.6571,29.6571,29.5692,29.5692,6300.0
2010-02-16 10:55:00,37.0,37.0,36.97,36.99,7400.0,29.5771,29.5771,29.5532,29.5692,7400.0
2010-02-16 11:00:00,36.99,36.99,36.98,36.98,3300.0,29.5692,29.5692,29.5612,29.5612,3300.0
2010-02-16 11:05:00,37.0,37.0,36.96,36.97,6400.0,29.5771,29.5771,29.5452,29.5532,6400.0
2010-02-16 11:10:00,36.97,37.02,36.97,37.0,9900.0,29.5532,29.5931,29.5532,29.5771,9900.0
2010-02-16 11:15:00,37.02,37.02,37.01,37.01,3600.0,29.5931,29.5931,29.5851,29.5851,3600.0
2010-02-16 11:20:00,37.02,37.04,37.01,37.03,9100.0,29.5931,29.6091,29.5851,29.6011,9100.0
2010-02-16 11:25:00,37.01,37.05,37.01,37.05,6000.0,29.5851,29.6171,29.5851,29.6171,6000.0
2010-02-16 11:30:00,37.04,37.05,37.01,37.03,12300.0,29.6091,29.6171,29.5851,29.6011,12300.0
2010-02-16 11:35:00,37.04,37.07,37.03,37.06,10100.0,29.6091,29.6331,29.6011,29.6251,10100.0
2010-02-16 11:40:00,37.05,37.11,37.05,37.11,13500.0,29.6171,29.6651,29.6171,29.6651,13500.0
2010-02-16 11:45:00,37.11,37.12,37.09,37.1,10800.0,29.6651,29.6731,29.6491,29.6571,10800.0
2010-02-16 11:50:00,37.1,37.12,37.09,37.1,7000.0,29.6571,29.6731,29.6491,29.6571,7000.0
2010-02-16 11:55:00,37.1,37.11,37.08,37.1,1800.0,29.6571,29.6651,29.6411,29.6571,1800.0
2010-02-16 12:00:00,37.09,37.1,37.06,37.1,10800.0,29.6491,29.6571,29.6251,29.6571,10800.0
2010-02-16 12:05:00,37.11,37.12,37.1,37.12,3600.0,29.6651,29.6731,29.6571,29.6731,3600.0
2010-02-16 12:10:00,37.1,37.12,37.09,37.12,3700.0,29.6571,29.6731,29.6491,29.6731,3700.0
2010-02-16 12:15:00,37.11,37.12,37.1,37.11,3600.0,29.6651,29.6731,29.6571,29.6651,3600.0
2010-02-16 12:20:00,37.1,37.11,37.06,37.1,2500.0,29.6571,29.6651,29.6251,29.6571,2500.0
2010-02-16 12:25:00,37.11,37.14,37.09,37.14,10900.0,29.6651,29.6891,29.6491,29.6891,10900.0
2010-02-16 12:30:00,37.13,37.13,37.11,37.12,1300.0,29.6811,29.6811,29.6651,29.6731,1300.0
2010-02-16 12:35:00,37.11,37.14,37.11,37.14,3100.0,29.6651,29.6891,29.6651,29.6891,3100.0
2010-02-16 12:40:00,37.13,37.14,37.13,37.13,6900.0,29.6811,29.6891,29.6811,29.6811,6900.0
2010-02-16 12:45:00,37.14,37.14,37.12,37.14,3600.0,29.6891,29.6891,29.6731,29.6891,3600.0
2010-02-16 12:50:00,37.14,37.16,37.13,37.15,3200.0,29.6891,29.7051,29.6811,29.6971,3200.0
2010-02-16 12:55:00,37.15,37.16,37.14,37.16,3000.0,29.6971,29.7051,29.6891,29.7051,3000.0
2010-02-16 13:00:00,37.15,37.16,37.11,37.12,8300.0,29.6971,29.7051,29.6651,29.6731,8300.0
2010-02-16 13:05:00,37.11,37.16,37.11,37.14,11400.0,29.6651,29.7051,29.6651,29.6891,11400.0
2010-02-16 13:10:00,37.13,37.13,37.1,37.1,7100.0,29.6811,29.6811,29.6571,29.6571,7100.0
2010-02-16 13:15:00,37.1,37.14,37.1,37.14,4100.0,29.6571,29.6891,29.6571,29.6891,4100.0
2010-02-16 13:20:00,37.12,37.16,37.12,37.15,5200.0,29.6731,29.7051,29.6731,29.6971,5200.0
2010-02-16 13:25:00,37.14,37.15,37.13,37.15,6600.0,29.6891,29.6971,29.6811,29.6971,6600.0
2010-02-16 13:30:00,37.15,37.19,37.15,37.16,5200.0,29.6971,29.729,29.6971,29.7051,5200.0
2010-02-16 13:35:00,37.16,37.2,37.16,37.19,7800.0,29.7051,29.737,29.7051,29.729,7800.0
2010-02-16 13:40:00,37.19,37.21,37.18,37.19,3100.0,29.729,29.745,29.721,29.729,3100.0
2010-02-16 13:45:00,37.19,37.2,37.18,37.19,3300.0,29.729,29.737,29.721,29.729,3300.0
2010-02-16 13:50:00,37.19,37.19,37.19,37.19,500.0,29.729,29.729,29.729,29.729,500.0
2010-02-16 13:55:00,37.2,37.25,37.2,37.25,5900.0,29.737,29.777,29.737,29.777,5900.0
2010-02-16 14:00:00,37.25,37.26,37.24,37.26,9800.0,29.777,29.785,29.769,29.785,9800.0
2010-02-16 14:05:00,37.25,37.29,37.25,37.28,7400.0,29.777,29.809,29.777,29.801,7400.0
2010-02-16 14:10:00,37.27,37.39,37.27,37.37,20200.0,29.793,29.8889,29.793,29.8729,20200.0
2010-02-16 14:15:00,37.36,37.37,37.34,37.35,5100.0,29.8649,29.8729,29.8489,29.8569,5100.0
2010-02-16 14:20:00,37.35,37.36,37.34,37.35,2400.0,29.8569,29.8649,29.8489,29.8569,2400.0
2010-02-16 14:25:00,37.35,37.44,37.35,37.42,11700.0,29.8569,29.9289,29.8569,29.9129,11700.0
2010-02-16 14:30:00,37.42,37.42,37.37,37.38,9800.0,29.9129,29.9129,29.8729,29.8809,9800.0
2010-02-16 14:35:00,37.37,37.38,37.33,37.33,2200.0,29.8729,29.8809,29.8409,29.8409,2200.0
2010-02-16 14:40:00,37.34,37.4,37.34,37.39,5300.0,29.8489,29.8969,29.8489,29.8889,5300.0
2010-02-16 14:45:00,37.38,37.4,37.38,37.38,3700.0,29.8809,29.8969,29.8809,29.8809,3700.0
2010-02-16 14:50:00,37.39,37.47,37.37,37.46,22300.0,29.8889,29.9529,29.8729,29.9449,22300.0
2010-02-16 14:55:00,37.46,37.52,37.45,37.49,19700.0,29.9449,29.9928,29.9369,29.9688,19700.0
2010-02-16 15:00:00,37.5,37.5,37.46,37.47,6100.0,29.9768,29.9768,29.9449,29.9529,6100.0
2010-02-16 15:05:00,37.47,37.48,37.47,37.48,12600.0,29.9529,29.9609,29.9529,29.9609,12600.0
2010-02-16 15:10:00,37.48,37.48,37.44,37.46,11100.0,29.9609,29.9609,29.9289,29.9449,11100.0
2010-02-16 15:15:00,37.46,37.46,37.43,37.44,5700.0,29.9449,29.9449,29.9209,29.9289,5700.0
2010-02-16 15:20:00,37.45,37.47,37.43,37.46,13100.0,29.9369,29.9529,29.9209,29.9449,13100.0
2010-02-16 15:25:00,37.46,37.55,37.46,37.55,11700.0,29.9449,30.0168,29.9449,30.0168,11700.0
2010-02-16 15:30:00,37.54,37.59,37.54,37.58,12800.0,30.0088,30.0488,30.0088,30.0408,12800.0
2010-02-16 15:35:00,37.58,37.62,37.58,37.6,11600.0,30.0408,30.0728,30.0408,30.0568,11600.0
2010-02-16 15:40:00,37.61,37.69,37.6,37.69,13600.0,30.0648,30.1287,30.0568,30.1287,13600.0
2010-02-16 15:45:00,37.69,37.7,37.65,37.67,16200.0,30.1287,30.1367,30.0967,30.1127,16200.0
2010-02-16 15:50:00,37.68,37.68,37.63,37.64,15700.0,30.1207,30.1207,30.0808,30.0888,15700.0
2010-02-16 15:55:00,37.63,37.71,37.62,37.7,32800.0,30.0808,30.1447,30.0728,30.1367,32800.0
2010-02-17 09:30:00,37.88,37.98,37.87,37.9,9600.0,30.2806,30.3605,30.2726,30.2966,9600.0
2010-02-17 09:35:00,37.9,37.99,37.89,37.94,3500.0,30.2966,30.3685,30.2886,30.3286,3500.0
2010-02-17 09:40:00,37.94,38.0,37.88,37.89,7600.0,30.3286,30.3765,30.2806,30.2886,7600.0
2010-02-17 09:45:00,37.91,38.0,37.84,37.99,10500.0,30.3046,30.3765,30.2486,30.3685,10500.0
2010-02-17 09:50:00,37.99,37.99,37.89,37.91,4500.0,30.3685,30.3685,30.2886,30.3046,4500.0
2010-02-17 09:55:00,37.91,37.95,37.88,37.88,3200.0,30.3046,30.3366,30.2806,30.2806,3200.0
2010-02-17 10:00:00,37.88,37.99,37.81,37.81,8500.0,30.2806,30.3685,30.2246,30.2246,8500.0
2010-02-17 10:05:00,37.82,37.85,37.77,37.85,14600.0,30.2326,30.2566,30.1927,30.2566,14600.0
2010-02-17 10:10:00,37.83,37.85,37.8,37.84,3700.0,30.2406,30.2566,30.2167,30.2486,3700.0
2010-02-17 10:15:00,37.83,37.88,37.8,37.88,54400.0,30.2406,30.2806,30.2167,30.2806,54400.0
2010-02-17 10:20:00,37.87,37.91,37.84,37.9,2800.0,30.2726,30.3046,30.2486,30.2966,2800.0
2010-02-17 10:25:00,37.88,37.93,37.85,37.92,5300.0,30.2806,30.3206,30.2566,30.3126,5300.0
2010-02-17 10:30:00,37.93,38.0,37.9,37.99,9600.0,30.3206,30.3765,30.2966,30.3685,9600.0
2010-02-17 10:35:00,37.99,38.0,37.89,37.93,9500.0,30.3685,30.3765,30.2886,30.3206,9500.0
2010-02-17 10:40:00,37.93,37.98,37.89,37.95,3200.0,30.3206,30.3605,30.2886,30.3366,3200.0
2010-02-17 10:45:00,37.95,37.99,37.9,37.97,10600.0,30.3366,30.3685,30.2966,30.3526,10600.0
2010-02-17 10:50:00,37.97,37.99,37.94,37.95,16500.0,30.3526,30.3685,30.3286,30.3366,16500.0
2010-02-17 10:55:00,37.95,37.96,37.9,37.91,20400.0,30.3366,30.3446,30.2966,30.3046,20400.0
2010-02-17 11:00:00,37.9,37.9,37.8,37.8,2700.0,30.2966,30.2966,30.2167,30.2167,2700.0
2010-02-17 11:05:00,37.79,37.9,37.79,37.86,9600.0,30.2087,30.2966,30.2087,30.2646,9600.0
2010-02-17 11:10:00,37.86,37.91,37.83,37.9,4000.0,30.2646,30.3046,30.2406,30.2966,4000.0
2010-02-17 11:15:00,37.9,37.9,37.8,37.82,5000.0,30.2966,30.2966,30.2167,30.2326,5000.0
2010-02-17 11:20:00,37.82,37.89,37.8,37.89,4200.0,30.2326,30.2886,30.2167,30.2886,4200.0
2010-02-17 11:25:00,37.9,37.92,37.74,37.74,12700.0,30.2966,30.3126,30.1687,30.1687,12700.0
2010-02-17 11:30:00,37.71,37.71,37.62,37.65,5400.0,30.1447,30.1447,30.0728,30.0967,5400.0
2010-02-17 11:35:00,37.64,37.77,37.64,37.75,7300.0,30.0888,30.1927,30.0888,30.1767,7300.0
2010-02-17 11:40:00,37.76,37.78,37.7,37.7,4600.0,30.1847,30.2007,30.1367,30.1367,4600.0
2010-02-17 11:45:00,37.71,37.75,37.7,37.7,7500.0,30.1447,30.1767,30.1367,30.1367,7500.0
2010-02-17 11:50:00,37.7,37.75,37.7,37.72,7100.0,30.1367,30.1767,30.1367,30.1527,7100.0
2010-02-17 11:55:00,37.74,37.75,37.74,37.75,1900.0,30.1687,30.1767,30.1687,30.1767,1900.0
2010-02-17 12:00:00,37.74,37.89,37.74,37.89,3400.0,30.1687,30.2886,30.1687,30.2886,3400.0
2010-02-17 12:05:00,37.89,37.93,37.85,37.92,18900.0,30.2886,30.3206,30.2566,30.3126,18900.0
2010-02-17 12:10:00,37.93,37.94,37.92,37.94,6900.0,30.3206,30.3286,30.3126,30.3286,6900.0
2010-02-17 12:15:00,37.94,38.0,37.92,38.0,17200.0,30.3286,30.3765,30.3126,30.3765,17200.0
2010-02-17 12:20:00,38.0,38.04,38.0,38.01,6800.0,30.3765,30.4085,30.3765,30.3845,6800.0
2010-02-17 12:25:00,38.0,38.02,38.0,38.0,20700.0,30.3765,30.3925,30.3765,30.3765,20700.0
2010-02-17 12:30:00,38.0,38.01,37.93,37.94,20700.0,30.3765,30.3845,30.3206,30.3286,20700.0
2010-02-17 12:35:00,37.94,37.95,37.88,37.91,17600.0,30.3286,30.3366,30.2806,30.3046,17600.0
2010-02-17 12:40:00,37.9,37.93,37.86,37.86,12500.0,30.2966,30.3206,30.2646,30.2646,12500.0
2010-02-17 12:45:00,37.84,37.87,37.81,37.84,7200.0,30.2486,30.2726,30.2246,30.2486,7200.0
2010-02-17 12:50:00,37.84,37.85,37.77,37.77,9600.0,30.2486,30.2566,30.1927,30.1927,9600.0
2010-02-17 12:55:00,37.77,37.81,37.76,37.81,10800.0,30.1927,30.2246,30.1847,30.2246,10800.0
2010-02-17 13:00:00,37.81,37.86,37.81,37.86,7900.0,30.2246,30.2646,30.2246,30.2646,7900.0
2010-02-17 13:05:00,37.86,37.86,37.8,37.81,6800.0,30.2646,30.2646,30.2167,30.2246,6800.0
2010-02-17 13:10:00,37.81,37.82,37.75,37.75,4500.0,30.2246,30.2326,30.1767,30.1767,4500.0
2010-02-17 13:15:00,37.77,37.81,37.77,37.8,7300.0,30.1927,30.2246,30.1927,30.2167,7300.0
2010-02-17 13:20:00,37.8,37.81,37.75,37.75,33300.0,30.2167,30.2246,30.1767,30.1767,33300.0
2010-02-17 13:25:00,37.76,37.77,37.72,37.72,7800.0,30.1847,30.1927,30.1527,30.1527,7800.0
2010-02-17 13:30:00,37.73,37.73,37.64,37.67,13100.0,30.1607,30.1607,30.0888,30.1127,13100.0
2010-02-17 13:35:00,37.67,37.72,37.63,37.71,16800.0,30.1127,30.1527,30.0808,30.1447,16800.0
2010-02-17 13:40:00,37.72,37.73,37.71,37.72,1300.0,30.1527,30.1607,30.1447,30.1527,1300.0
2010-02-17 13:45:00,37.72,37.73,37.65,37.65,7400.0,30.1527,30.1607,30.0967,30.0967,7400.0
2010-02-17 13:50:00,37.64,37.67,37.62,37.62,8000.0,30.0888,30.1127,30.0728,30.0728,8000.0
2010-02-17 13:55:00,37.62,37.65,37.61,37.62,6000.0,30.0728,30.0967,30.0648,30.0728,6000.0
2010-02-17 14:00:00,37.62,37.62,37.52,37.6,19500.0,30.0728,30.0728,29.9928,30.0568,19500.0
2010-02-17 14:05:00,37.6,37.66,37.55,37.66,14300.0,30.0568,30.1047,30.0168,30.1047,14300.0
2010-02-17 14:10:00,37.66,37.67,37.64,37.66,2800.0,30.1047,30.1127,30.0888,30.1047,2800.0
2010-02-17 14:15:00,37.64,37.65,37.57,37.58,11300.0,30.0888,30.0967,30.0328,30.0408,11300.0
2010-02-17 14:20:00,37.59,37.59,37.52,37.57,15300.0,30.0488,30.0488,29.9928,30.0328,15300.0
2010-02-17 14:25:00,37.56,37.62,37.56,37.6,8800.0,30.0248,30.0728,30.0248,30.0568,8800.0
2010-02-17 14:30:00,37.61,37.63,37.59,37.63,6500.0,30.0648,30.0808,30.0488,30.0808,6500.0
2010-02-17 14:35:00,37.62,37.64,37.59,37.62,4500.0,30.0728,30.0888,30.0488,30.0728,4500.0
2010-02-17 14:40:00,37.63,37.67,37.62,37.65,6200.0,30.0808,30.1127,30.0728,30.0967,6200.0
2010-02-17 14:45:00,37.66,37.69,37.65,37.67,5000.0,30.1047,30.1287,30.0967,30.1127,5000.0
2010-02-17 14:50:00,37.67,37.67,37.6,37.61,13200.0,30.1127,30.1127,30.0568,30.0648,13200.0
2010-02-17 14:55:00,37.6,37.66,37.59,37.66,29300.0,30.0568,30.1047,30.0488,30.1047,29300.0
2010-02-17 15:00:00,37.66,37.67,37.64,37.66,5500.0,30.1047,30.1127,30.0888,30.1047,5500.0
2010-02-17 15:05:00,37.66,37.7,37.63,37.69,25000.0,30.1047,30.1367,30.0808,30.1287,25000.0
2010-02-17 15:10:00,37.7,37.77,37.69,37.75,25000.0,30.1367,30.1927,30.1287,30.1767,25000.0
2010-02-17 15:15:00,37.77,37.78,37.73,37.74,10200.0,30.1927,30.2007,30.1607,30.1687,10200.0
2010-02-17 15:20:00,37.74,37.76,37.69,37.7,15900.0,30.1687,30.1847,30.1287,30.1367,15900.0
2010-02-17 15:25:00,37.71,37.75,37.7,37.72,8900.0,30.1447,30.1767,30.1367,30.1527,8900.0
2010-02-17 15:30:00,37.71,37.73,37.71,37.73,3600.0,30.1447,30.1607,30.1447,30.1607,3600.0
2010-02-17 15:35:00,37.74,37.78,37.72,37.72,9000.0,30.1687,30.2007,30.1527,30.1527,9000.0
2010-02-17 15:40:00,37.71,37.71,37.61,37.63,18800.0,30.1447,30.1447,30.0648,30.0808,18800.0
2010-02-17 15:45:00,37.64,37.67,37.59,37.65,32800.0,30.0888,30.1127,30.0488,30.0967,32800.0
2010-02-17 15:50:00,37.65,37.7,37.65,37.7,24100.0,30.0967,30.1367,30.0967,30.1367,24100.0
2010-02-17 15:55:00,37.69,37.8,37.67,37.78,44300.0,30.1287,30.2167,30.1127,30.2007,44300.0
2010-02-18 09:30:00,37.77,37.84,37.76,37.84,5700.0,30.1927,30.2486,30.1847,30.2486,5700.0
2010-02-18 09:35:00,37.85,37.93,37.84,37.88,6200.0,30.2566,30.3206,30.2486,30.2806,6200.0
2010-02-18 09:40:00,37.92,38.11,37.86,37.86,4800.0,30.3126,30.4645,30.2646,30.2646,4800.0
2010-02-18 09:45:00,37.86,37.94,37.86,37.92,1500.0,30.2646,30.3286,30.2646,30.3126,1500.0
2010-02-18 09:50:00,37.94,38.03,37.94,37.96,5500.0,30.3286,30.4005,30.3286,30.3446,5500.0
2010-02-18 09:55:00,37.96,37.97,37.94,37.97,1100.0,30.3446,30.3526,30.3286,30.3526,1100.0
2010-02-18 10:00:00,37.97,37.99,37.89,37.94,5200.0,30.3526,30.3685,30.2886,30.3286,5200.0
2010-02-18 10:05:00,37.95,37.96,37.9,37.91,3900.0,30.3366,30.3446,30.2966,30.3046,3900.0
2010-02-18 10:10:00,37.89,38.0,37.89,37.98,4300.0,30.2886,30.3765,30.2886,30.3605,4300.0
2010-02-18 10:15:00,37.97,37.98,37.92,37.94,4400.0,30.3526,30.3605,30.3126,30.3286,4400.0
2010-02-18 10:20:00,37.91,37.91,37.88,37.9,1700.0,30.3046,30.3046,30.2806,30.2966,1700.0
2010-02-18 10:25:00,37.87,37.89,37.86,37.88,1600.0,30.2726,30.2886,30.2646,30.2806,1600.0
2010-02-18 10:30:00,37.88,37.88,37.81,37.86,2100.0,30.2806,30.2806,30.2246,30.2646,2100.0
2010-02-18 10:35:00,37.85,37.89,37.84,37.89,3100.0,30.2566,30.2886,30.2486,30.2886,3100.0
2010-02-18 10:40:00,37.9,37.92,37.9,37.92,2500.0,30.2966,30.3126,30.2966,30.3126,2500.0
2010-02-18 10:45:00,37.91,37.95,37.91,37.93,1400.0,30.3046,30.3366,30.3046,30.3206,1400.0
2010-02-18 10:50:00,37.91,37.97,37.91,37.95,2600.0,30.3046,30.3526,30.3046,30.3366,2600.0
2010-02-18 10:55:00,37.96,38.0,37.96,37.97,4400.0,30.3446,30.3765,30.3446,30.3526,4400.0
2010-02-18 11:00:00,37.98,37.98,37.94,37.95,3300.0,30.3605,30.3605,30.3286,30.3366,3300.0
2010-02-18 11:05:00,37.97,37.99,37.95,37.98,10500.0,30.3526,30.3685,30.3366,30.3605,10500.0
2010-02-18 11:10:00,37.98,38.0,37.96,37.96,15300.0,30.3605,30.3765,30.3446,30.3446,15300.0
2010-02-18 11:15:00,37.96,37.99,37.95,37.99,5000.0,30.3446,30.3685,30.3366,30.3685,5000.0
2010-02-18 11:20:00,37.99,38.0,37.97,37.97,4700.0,30.3685,30.3765,30.3526,30.3526,4700.0
2010-02-18 11:25:00,37.99,38.0,37.95,37.95,6400.0,30.3685,30.3765,30.3366,30.3366,6400.0
2010-02-18 11:30:00,37.94,37.95,37.93,37.95,1800.0,30.3286,30.3366,30.3206,30.3366,1800.0
2010-02-18 11:35:00,37.95,38.02,37.93,37.97,21600.0,30.3366,30.3925,30.3206,30.3526,21600.0
2010-02-18 11:40:00,37.97,37.99,37.94,37.97,3500.0,30.3526,30.3685,30.3286,30.3526,3500.0
2010-02-18 11:45:00,37.96,37.99,37.95,37.95,2900.0,30.3446,30.3685,30.3366,30.3366,2900.0
2010-02-18 11:50:00,37.95,37.98,37.95,37.98,2700.0,30.3366,30.3605,30.3366,30.3605,2700.0
2010-02-18 11:55:00,37.95,37.97,37.95,37.96,700.0,30.3366,30.3526,30.3366,30.3446,700.0
2010-02-18 12:00:00,37.96,37.98,37.93,37.95,4500.0,30.3446,30.3605,30.3206,30.3366,4500.0
2010-02-18 12:05:00,37.96,37.97,37.84,37.84,5300.0,30.3446,30.3526,30.2486,30.2486,5300.0
2010-02-18 12:10:00,37.85,37.86,37.76,37.76,2700.0,30.2566,30.2646,30.1847,30.1847,2700.0
2010-02-18 12:15:00,37.78,37.8,37.78,37.8,1000.0,30.2007,30.2167,30.2007,30.2167,1000.0
2010-02-18 12:20:00,37.82,37.86,37.81,37.86,2400.0,30.2326,30.2646,30.2246,30.2646,2400.0
2010-02-18 12:25:00,37.86,37.86,37.86,37.86,0.0,30.2646,30.2646,30.2646,30.2646,0.0
2010-02-18 12:30:00,37.84,37.85,37.82,37.85,2000.0,30.2486,30.2566,30.2326,30.2566,2000.0
2010-02-18 12:35:00,37.83,37.83,37.78,37.81,1800.0,30.2406,30.2406,30.2007,30.2246,1800.0
2010-02-18 12:40:00,37.82,37.82,37.81,37.82,700.0,30.2326,30.2326,30.2246,30.2326,700.0
2010-02-18 12:45:00,37.83,37.84,37.82,37.82,800.0,30.2406,30.2486,30.2326,30.2326,800.0
2010-02-18 12:50:00,37.85,37.87,37.83,37.83,1600.0,30.2566,30.2726,30.2406,30.2406,1600.0
2010-02-18 12:55:00,37.85,37.85,37.82,37.82,3000.0,30.2566,30.2566,30.2326,30.2326,3000.0
2010-02-18 13:00:00,37.81,37.85,37.8,37.85,2000.0,30.2246,30.2566,30.2167,30.2566,2000.0
2010-02-18 13:05:00,37.85,37.85,37.81,37.84,3100.0,30.2566,30.2566,30.2246,30.2486,3100.0
2010-02-18 13:10:00,37.85,37.87,37.85,37.86,800.0,30.2566,30.2726,30.2566,30.2646,800.0
2010-02-18 13:15:00,37.87,37.89,37.86,37.89,2600.0,30.2726,30.2886,30.2646,30.2886,2600.0
2010-02-18 13:20:00,37.89,37.9,37.85,37.89,1700.0,30.2886,30.2966,30.2566,30.2886,1700.0
2010-02-18 13:25:00,37.9,37.9,37.86,37.86,2300.0,30.2966,30.2966,30.2646,30.2646,2300.0
2010-02-18 13:30:00,37.87,37.91,37.86,37.89,2400.0,30.2726,30.3046,30.2646,30.2886,2400.0
2010-02-18 13:35:00,37.89,37.89,37.84,37.84,22700.0,30.2886,30.2886,30.2486,30.2486,22700.0
2010-02-18 13:40:00,37.87,37.88,37.85,37.88,1900.0,30.2726,30.2806,30.2566,30.2806,1900.0
2010-02-18 13:45:00,37.89,37.92,37.88,37.92,5100.0,30.2886,30.3126,30.2806,30.3126,5100.0
2010-02-18 13:50:00,37.93,37.94,37.89,37.9,13500.0,30.3206,30.3286,30.2886,30.2966,13500.0
2010-02-18 13:55:00,37.91,37.97,37.88,37.95,20200.0,30.3046,30.3526,30.2806,30.3366,20200.0
2010-02-18 14:00:00,37.97,37.98,37.88,37.88,6900.0,30.3526,30.3605,30.2806,30.2806,6900.0
2010-02-18 14:05:00,37.89,37.94,37.89,37.92,3400.0,30.2886,30.3286,30.2886,30.3126,3400.0
2010-02-18 14:10:00,37.9,37.91,37.89,37.89,1400.0,30.2966,30.3046,30.2886,30.2886,1400.0
2010-02-18 14:15:00,37.9,37.97,37.89,37.93,21800.0,30.2966,30.3526,30.2886,30.3206,21800.0
2010-02-18 14:20:00,37.93,37.97,37.92,37.93,12000.0,30.3206,30.3526,30.3126,30.3206,12000.0
2010-02-18 14:25:00,37.92,37.93,37.87,37.9,14400.0,30.3126,30.3206,30.2726,30.2966,14400.0
2010-02-18 14:30:00,37.91,37.94,37.9,37.93,1600.0,30.3046,30.3286,30.2966,30.3206,1600.0
2010-02-18 14:35:00,37.94,37.96,37.91,37.92,12600.0,30.3286,30.3446,30.3046,30.3126,12600.0
2010-02-18 14:40:00,37.91,37.94,37.91,37.91,2500.0,30.3046,30.3286,30.3046,30.3046,2500.0
2010-02-18 14:45:00,37.92,37.95,37.91,37.92,5800.0,30.3126,30.3366,30.3046,30.3126,5800.0
2010-02-18 14:50:00,37.94,37.96,37.9,37.91,10000.0,30.3286,30.3446,30.2966,30.3046,10000.0
2010-02-18 14:55:00,37.9,37.94,37.9,37.93,4900.0,30.2966,30.3286,30.2966,30.3206,4900.0
2010-02-18 15:00:00,37.93,37.94,37.89,37.89,14500.0,30.3206,30.3286,30.2886,30.2886,14500.0
2010-02-18 15:05:00,37.9,37.91,37.87,37.87,13300.0,30.2966,30.3046,30.2726,30.2726,13300.0
2010-02-18 15:10:00,37.88,37.89,37.88,37.89,3200.0,30.2806,30.2886,30.2806,30.2886,3200.0
2010-02-18 15:15:00,37.9,37.9,37.86,37.89,12800.0,30.2966,30.2966,30.2646,30.2886,12800.0
2010-02-18 15:20:00,37.88,37.9,37.87,37.88,18600.0,30.2806,30.2966,30.2726,30.2806,18600.0
2010-02-18 15:25:00,37.88,37.92,37.88,37.89,9100.0,30.2806,30.3126,30.2806,30.2886,9100.0
2010-02-18 15:30:00,37.89,37.9,37.87,37.89,14700.0,30.2886,30.2966,30.2726,30.2886,14700.0
2010-02-18 15:35:00,37.9,37.9,37.88,37.89,8900.0,30.2966,30.2966,30.2806,30.2886,8900.0
2010-02-18 15:40:00,37.9,37.95,37.89,37.95,21400.0,30.2966,30.3366,30.2886,30.3366,21400.0
2010-02-18 15:45:00,37.95,37.95,37.92,37.94,23600.0,30.3366,30.3366,30.3126,30.3286,23600.0
2010-02-18 15:50:00,37.94,37.94,37.86,37.87,36200.0,30.3286,30.3286,30.2646,30.2726,36200.0
2010-02-18 15:55:00,37.87,37.88,37.8,37.81,134900.0,30.2726,30.2806,30.2167,30.2246,134900.0
2010-02-19 09:30:00,37.84,37.99,37.74,37.74,4500.0,30.2486,30.3685,30.1687,30.1687,4500.0
2010-02-19 09:35:00,37.77,37.93,37.73,37.93,3200.0,30.1927,30.3206,30.1607,30.3206,3200.0
2010-02-19 09:40:00,37.96,38.0,37.96,37.96,1200.0,30.3446,30.3765,30.3446,30.3446,1200.0
2010-02-19 09:45:00,37.96,37.97,37.88,37.92,4200.0,30.3446,30.3526,30.2806,30.3126,4200.0
2010-02-19 09:50:00,37.92,37.93,37.85,37.89,3300.0,30.3126,30.3206,30.2566,30.2886,3300.0
2010-02-19 09:55:00,37.88,37.92,37.77,37.77,5000.0,30.2806,30.3126,30.1927,30.1927,5000.0
2010-02-19 10:00:00,37.75,37.83,37.75,37.82,2900.0,30.1767,30.2406,30.1767,30.2326,2900.0
2010-02-19 10:05:00,37.82,37.83,37.74,37.78,7700.0,30.2326,30.2406,30.1687,30.2007,7700.0
2010-02-19 10:10:00,37.78,37.82,37.76,37.76,2400.0,30.2007,30.2326,30.1847,30.1847,2400.0
2010-02-19 10:15:00,37.79,37.79,37.7,37.74,3000.0,30.2087,30.2087,30.1367,30.1687,3000.0
2010-02-19 10:20:00,37.78,37.83,37.76,37.76,5100.0,30.2007,30.2406,30.1847,30.1847,5100.0
2010-02-19 10:25:00,37.81,37.87,37.77,37.86,9900.0,30.2246,30.2726,30.1927,30.2646,9900.0
2010-02-19 10:30:00,37.83,37.87,37.83,37.87,2300.0,30.2406,30.2726,30.2406,30.2726,2300.0
2010-02-19 10:35:00,37.86,37.88,37.82,37.85,4900.0,30.2646,30.2806,30.2326,30.2566,4900.0
2010-02-19 10:40:00,37.84,37.9,37.83,37.86,12200.0,30.2486,30.2966,30.2406,30.2646,12200.0
2010-02-19 10:45:00,37.85,37.9,37.85,37.87,11000.0,30.2566,30.2966,30.2566,30.2726,11000.0
2010-02-19 10:50:00,37.85,37.87,37.83,37.86,1900.0,30.2566,30.2726,30.2406,30.2646,1900.0
2010-02-19 10:55:00,37.86,37.86,37.85,37.85,1100.0,30.2646,30.2646,30.2566,30.2566,1100.0
2010-02-19 11:00:00,37.83,37.86,37.83,37.85,4600.0,30.2406,30.2646,30.2406,30.2566,4600.0
2010-02-19 11:05:00,37.83,37.88,37.83,37.87,4800.0,30.2406,30.2806,30.2406,30.2726,4800.0
2010-02-19 11:10:00,37.86,37.94,37.85,37.94,6600.0,30.2646,30.3286,30.2566,30.3286,6600.0
2010-02-19 11:15:00,37.93,37.94,37.87,37.89,10000.0,30.3206,30.3286,30.2726,30.2886,10000.0
2010-02-19 11:20:00,37.89,37.98,37.88,37.94,9900.0,30.2886,30.3605,30.2806,30.3286,9900.0
2010-02-19 11:25:00,37.94,37.97,37.94,37.97,1800.0,30.3286,30.3526,30.3286,30.3526,1800.0
2010-02-19 11:30:00,37.95,37.98,37.94,37.98,2500.0,30.3366,30.3605,30.3286,30.3605,2500.0
2010-02-19 11:35:00,37.97,37.98,37.97,37.98,1900.0,30.3526,30.3605,30.3526,30.3605,1900.0
2010-02-19 11:40:00,37.98,37.98,37.95,37.95,2600.0,30.3605,30.3605,30.3366,30.3366,2600.0
2010-02-19 11:45:00,37.96,37.96,37.92,37.92,2100.0,30.3446,30.3446,30.3126,30.3126,2100.0
2010-02-19 11:50:00,37.9,37.96,37.9,37.95,1900.0,30.2966,30.3446,30.2966,30.3366,1900.0
2010-02-19 11:55:00,37.96,38.02,37.9,38.02,9200.0,30.3446,30.3925,30.2966,30.3925,9200.0
2010-02-19 12:00:00,38.01,38.08,37.92,38.06,15100.0,30.3845,30.4405,30.3126,30.4245,15100.0
2010-02-19 12:05:00,38.09,38.15,38.07,38.11,8900.0,30.4485,30.4964,30.4325,30.4645,8900.0
2010-02-19 12:10:00,38.12,38.15,38.11,38.15,1100.0,30.4725,30.4964,30.4645,30.4964,1100.0
2010-02-19 12:15:00,38.16,38.19,38.15,38.17,3700.0,30.5044,30.5284,30.4964,30.5124,3700.0
2010-02-19 12:20:00,38.19,38.23,38.17,38.23,2600.0,30.5284,30.5604,30.5124,30.5604,2600.0
2010-02-19 12:25:00,38.22,38.28,38.22,38.23,3800.0,30.5524,30.6004,30.5524,30.5604,3800.0
2010-02-19 12:30:00,38.24,38.25,38.2,38.2,1900.0,30.5684,30.5764,30.5364,30.5364,1900.0
2010-02-19 12:35:00,38.21,38.23,38.21,38.22,3100.0,30.5444,30.5604,30.5444,30.5524,3100.0
2010-02-19 12:40:00,38.23,38.25,38.23,38.23,2900.0,30.5604,30.5764,30.5604,30.5604,2900.0
2010-02-19 12:45:00,38.22,38.23,38.16,38.21,6400.0,30.5524,30.5604,30.5044,30.5444,6400.0
2010-02-19 12:50:00,38.2,38.22,38.2,38.22,400.0,30.5364,30.5524,30.5364,30.5524,400.0
2010-02-19 12:55:00,38.22,38.26,38.22,38.25,2200.0,30.5524,30.5844,30.5524,30.5764,2200.0
2010-02-19 13:00:00,38.28,38.29,38.25,38.27,3600.0,30.6004,30.6084,30.5764,30.5924,3600.0
2010-02-19 13:05:00,38.27,38.27,38.26,38.26,1700.0,30.5924,30.5924,30.5844,30.5844,1700.0
2010-02-19 13:10:00,38.26,38.27,38.23,38.23,2100.0,30.5844,30.5924,30.5604,30.5604,2100.0
2010-02-19 13:15:00,38.24,38.24,38.19,38.19,1900.0,30.5684,30.5684,30.5284,30.5284,1900.0
2010-02-19 13:20:00,38.18,38.18,38.15,38.15,1100.0,30.5204,30.5204,30.4964,30.4964,1100.0
2010-02-19 13:25:00,38.14,38.16,38.14,38.16,1300.0,30.4884,30.5044,30.4884,30.5044,1300.0
2010-02-19 13:30:00,38.16,38.2,38.16,38.19,3000.0,30.5044,30.5364,30.5044,30.5284,3000.0
2010-02-19 13:35:00,38.19,38.2,38.19,38.2,4600.0,30.5284,30.5364,30.5284,30.5364,4600.0
2010-02-19 13:40:00,38.23,38.26,38.22,38.25,3700.0,30.5604,30.5844,30.5524,30.5764,3700.0
2010-02-19 13:45:00,38.26,38.29,38.21,38.25,13900.0,30.5844,30.6084,30.5444,30.5764,13900.0
2010-02-19 13:50:00,38.24,38.25,38.15,38.21,3200.0,30.5684,30.5764,30.4964,30.5444,3200.0
2010-02-19 13:55:00,38.21,38.21,38.2,38.2,1600.0,30.5444,30.5444,30.5364,30.5364,1600.0
2010-02-19 14:00:00,38.2,38.2,38.19,38.19,1200.0,30.5364,30.5364,30.5284,30.5284,1200.0
2010-02-19 14:05:00,38.2,38.2,38.12,38.12,4200.0,30.5364,30.5364,30.4725,30.4725,4200.0
2010-02-19 14:10:00,38.15,38.17,38.15,38.16,900.0,30.4964,30.5124,30.4964,30.5044,900.0
2010-02-19 14:15:00,38.15,38.17,38.15,38.16,8400.0,30.4964,30.5124,30.4964,30.5044,8400.0
2010-02-19 14:20:00,38.17,38.18,38.13,38.13,5500.0,30.5124,30.5204,30.4805,30.4805,5500.0
2010-02-19 14:25:00,38.14,38.14,38.12,38.12,4600.0,30.4884,30.4884,30.4725,30.4725,4600.0
2010-02-19 14:30:00,38.11,38.16,38.09,38.16,12600.0,30.4645,30.5044,30.4485,30.5044,12600.0
2010-02-19 14:35:00,38.15,38.15,38.13,38.15,1200.0,30.4964,30.4964,30.4805,30.4964,1200.0
2010-02-19 14:40:00,38.16,38.17,38.14,38.16,4000.0,30.5044,30.5124,30.4884,30.5044,4000.0
2010-02-19 14:45:00,38.17,38.17,38.16,38.16,800.0,30.5124,30.5124,30.5044,30.5044,800.0
2010-02-19 14:50:00,38.17,38.2,38.17,38.18,4500.0,30.5124,30.5364,30.5124,30.5204,4500.0
2010-02-19 14:55:00,38.18,38.2,38.16,38.17,10700.0,30.5204,30.5364,30.5044,30.5124,10700.0
2010-02-19 15:00:00,38.16,38.17,38.14,38.15,3000.0,30.5044,30.5124,30.4884,30.4964,3000.0
2010-02-19 15:05:00,38.14,38.15,38.14,38.14,2500.0,30.4884,30.4964,30.4884,30.4884,2500.0
2010-02-19 15:10:00,38.15,38.15,38.07,38.08,3700.0,30.4964,30.4964,30.4325,30.4405,3700.0
2010-02-19 15:15:00,38.07,38.1,38.06,38.08,4900.0,30.4325,30.4565,30.4245,30.4405,4900.0
2010-02-19 15:20:00,38.09,38.12,38.08,38.12,6600.0,30.4485,30.4725,30.4405,30.4725,6600.0
2010-02-19 15:25:00,38.12,38.12,38.04,38.04,9200.0,30.4725,30.4725,30.4085,30.4085,9200.0
2010-02-19 15:30:00,38.06,38.12,38.06,38.1,3300.0,30.4245,30.4725,30.4245,30.4565,3300.0
2010-02-19 15:35:00,38.11,38.12,38.03,38.1,38500.0,30.4645,30.4725,30.4005,30.4565,38500.0
2010-02-19 15:40:00,38.11,38.18,38.1,38.13,12700.0,30.4645,30.5204,30.4565,30.4805,12700.0
2010-02-19 15:45:00,38.13,38.18,38.13,38.14,6600.0,30.4805,30.5204,30.4805,30.4884,6600.0
2010-02-19 15:50:00,38.14,38.15,38.1,38.1,7800.0,30.4884,30.4964,30.4565,30.4565,7800.0
2010-02-19 15:55:00,38.09,38.13,38.07,38.12,17500.0,30.4485,30.4805,30.4325,30.4725,17500.0
2010-02-22 09:30:00,38.34,38.34,38.16,38.28,5200.0,30.6483,30.6483,30.5044,30.6004,5200.0
2010-02-22 09:35:00,38.29,38.32,38.05,38.2,4600.0,30.6084,30.6323,30.4165,30.5364,4600.0
2010-02-22 09:40:00,38.2,38.25,38.12,38.12,2900.0,30.5364,30.5764,30.4725,30.4725,2900.0
2010-02-22 09:45:00,38.13,38.17,38.13,38.14,3600.0,30.4805,30.5124,30.4805,30.4884,3600.0
2010-02-22 09:50:00,38.08,38.08,37.98,38.0,4800.0,30.4405,30.4405,30.3605,30.3765,4800.0
2010-02-22 09:55:00,37.99,38.0,37.94,38.0,1300.0,30.3685,30.3765,30.3286,30.3765,1300.0
2010-02-22 10:00:00,37.99,37.99,37.82,37.87,10200.0,30.3685,30.3685,30.2326,30.2726,10200.0
2010-02-22 10:05:00,37.85,37.99,37.85,37.91,8200.0,30.2566,30.3685,30.2566,30.3046,8200.0
2010-02-22 10:10:00,37.95,38.05,37.95,38.0,4100.0,30.3366,30.4165,30.3366,30.3765,4100.0
2010-02-22 10:15:00,38.01,38.08,37.99,37.99,4300.0,30.3845,30.4405,30.3685,30.3685,4300.0
2010-02-22 10:20:00,37.99,38.14,37.99,38.11,6000.0,30.3685,30.4884,30.3685,30.4645,6000.0
2010-02-22 10:25:00,38.15,38.18,38.09,38.09,6200.0,30.4964,30.5204,30.4485,30.4485,6200.0
2010-02-22 10:30:00,38.1,38.17,38.1,38.16,2800.0,30.4565,30.5124,30.4565,30.5044,2800.0
2010-02-22 10:35:00,38.18,38.19,38.17,38.19,1300.0,30.5204,30.5284,30.5124,30.5284,1300.0
2010-02-22 10:40:00,38.2,38.24,38.18,38.24,1900.0,30.5364,30.5684,30.5204,30.5684,1900.0
2010-02-22 10:45:00,38.21,38.23,38.14,38.14,4400.0,30.5444,30.5604,30.4884,30.4884,4400.0
2010-02-22 10:50:00,38.12,38.15,38.09,38.15,2700.0,30.4725,30.4964,30.4485,30.4964,2700.0
2010-02-22 10:55:00,38.17,38.17,38.1,38.11,2300.0,30.5124,30.5124,30.4565,30.4645,2300.0
2010-02-22 11:00:00,38.11,38.16,38.08,38.1,3700.0,30.4645,30.5044,30.4405,30.4565,3700.0
2010-02-22 11:05:00,38.11,38.11,38.07,38.07,2400.0,30.4645,30.4645,30.4325,30.4325,2400.0
2010-02-22 11:10:00,38.09,38.1,38.07,38.08,2600.0,30.4485,30.4565,30.4325,30.4405,2600.0
2010-02-22 11:15:00,38.1,38.12,38.09,38.12,2400.0,30.4565,30.4725,30.4485,30.4725,2400.0
2010-02-22 11:20:00,38.14,38.15,38.1,38.1,2900.0,30.4884,30.4964,30.4565,30.4565,2900.0
2010-02-22 11:25:00,38.09,38.1,38.07,38.1,3000.0,30.4485,30.4565,30.4325,30.4565,3000.0
2010-02-22 11:30:00,38.1,38.12,38.03,38.03,4000.0,30.4565,30.4725,30.4005,30.4005,4000.0
2010-02-22 11:35:00,38.03,38.06,38.02,38.03,1600.0,30.4005,30.4245,30.3925,30.4005,1600.0
2010-02-22 11:40:00,38.05,38.09,38.04,38.09,1000.0,30.4165,30.4485,30.4085,30.4485,1000.0
2010-02-22 11:45:00,38.09,38.09,38.08,38.08,1500.0,30.4485,30.4485,30.4405,30.4405,1500.0
2010-02-22 11:50:00,38.07,38.07,38.07,38.07,400.0,30.4325,30.4325,30.4325,30.4325,400.0
2010-02-22 11:55:00,38.05,38.05,38.05,38.05,500.0,30.4165,30.4165,30.4165,30.4165,500.0
2010-02-22 12:00:00,38.03,38.03,38.0,38.02,1700.0,30.4005,30.4005,30.3765,30.3925,1700.0
2010-02-22 12:05:00,38.02,38.05,38.02,38.05,400.0,30.3925,30.4165,30.3925,30.4165,400.0
2010-02-22 12:10:00,38.07,38.08,38.06,38.08,1200.0,30.4325,30.4405,30.4245,30.4405,1200.0
2010-02-22 12:15:00,38.06,38.07,38.03,38.03,2000.0,30.4245,30.4325,30.4005,30.4005,2000.0
2010-02-22 12:20:00,38.03,38.03,38.0,38.0,500.0,30.4005,30.4005,30.3765,30.3765,500.0
2010-02-22 12:25:00,38.0,38.02,38.0,38.0,1300.0,30.3765,30.3925,30.3765,30.3765,1300.0
2010-02-22 12:30:00,38.02,38.02,38.0,38.02,3300.0,30.3925,30.3925,30.3765,30.3925,3300.0
2010-02-22 12:35:00,38.02,38.09,38.02,38.09,2500.0,30.3925,30.4485,30.3925,30.4485,2500.0
2010-02-22 12:40:00,38.1,38.12,38.09,38.12,1200.0,30.4565,30.4725,30.4485,30.4725,1200.0
2010-02-22 12:45:00,38.12,38.12,38.11,38.12,1800.0,30.4725,30.4725,30.4645,30.4725,1800.0
2010-02-22 12:50:00,38.1,38.12,38.08,38.1,3500.0,30.4565,30.4725,30.4405,30.4565,3500.0
2010-02-22 12:55:00,38.09,38.12,38.09,38.12,900.0,30.4485,30.4725,30.4485,30.4725,900.0
2010-02-22 13:00:00,38.13,38.15,38.13,38.13,2000.0,30.4805,30.4964,30.4805,30.4805,2000.0
2010-02-22 13:05:00,38.14,38.14,38.12,38.13,1100.0,30.4884,30.4884,30.4725,30.4805,1100.0
2010-02-22 13:10:00,38.11,38.12,38.1,38.1,1200.0,30.4645,30.4725,30.4565,30.4565,1200.0
2010-02-22 13:15:00,38.09,38.11,38.09,38.09,1500.0,30.4485,30.4645,30.4485,30.4485,1500.0
2010-02-22 13:20:00,38.09,38.1,38.08,38.09,1500.0,30.4485,30.4565,30.4405,30.4485,1500.0
2010-02-22 13:25:00,38.08,38.08,38.07,38.07,900.0,30.4405,30.4405,30.4325,30.4325,900.0
2010-02-22 13:30:00,38.09,38.1,38.08,38.08,1600.0,30.4485,30.4565,30.4405,30.4405,1600.0
2010-02-22 13:35:00,38.09,38.11,38.08,38.11,1000.0,30.4485,30.4645,30.4405,30.4645,1000.0
2010-02-22 13:40:00,38.09,38.1,38.08,38.1,2300.0,30.4485,30.4565,30.4405,30.4565,2300.0
2010-02-22 13:45:00,38.1,38.16,38.1,38.13,1800.0,30.4565,30.5044,30.4565,30.4805,1800.0
2010-02-22 13:50:00,38.12,38.14,38.12,38.13,1800.0,30.4725,30.4884,30.4725,30.4805,1800.0
2010-02-22 13:55:00,38.13,38.13,38.09,38.09,1800.0,30.4805,30.4805,30.4485,30.4485,1800.0
2010-02-22 14:00:00,38.09,38.1,38.08,38.08,2000.0,30.4485,30.4565,30.4405,30.4405,2000.0
2010-02-22 14:05:00,38.09,38.11,38.09,38.11,1600.0,30.4485,30.4645,30.4485,30.4645,1600.0
2010-02-22 14:10:00,38.09,38.11,38.09,38.1,1000.0,30.4485,30.4645,30.4485,30.4565,1000.0
2010-02-22 14:15:00,38.11,38.13,38.11,38.13,800.0,30.4645,30.4805,30.4645,30.4805,800.0
2010-02-22 14:20:00,38.15,38.18,38.15,38.18,1000.0,30.4964,30.5204,30.4964,30.5204,1000.0
2010-02-22 14:25:00,38.17,38.17,38.12,38.12,4200.0,30.5124,30.5124,30.4725,30.4725,4200.0
2010-02-22 14:30:00,38.13,38.13,38.11,38.12,2100.0,30.4805,30.4805,30.4645,30.4725,2100.0
2010-02-22 14:35:00,38.11,38.12,38.1,38.1,2400.0,30.4645,30.4725,30.4565,30.4565,2400.0
2010-02-22 14:40:00,38.11,38.11,38.08,38.1,1600.0,30.4645,30.4645,30.4405,30.4565,1600.0
2010-02-22 14:45:00,38.12,38.12,38.09,38.09,1100.0,30.4725,30.4725,30.4485,30.4485,1100.0
2010-02-22 14:50:00,38.08,38.11,38.05,38.11,9300.0,30.4405,30.4645,30.4165,30.4645,9300.0
2010-02-22 14:55:00,38.11,38.14,38.11,38.13,1400.0,30.4645,30.4884,30.4645,30.4805,1400.0
2010-02-22 15:00:00,38.12,38.13,38.12,38.12,1300.0,30.4725,30.4805,30.4725,30.4725,1300.0
2010-02-22 15:05:00,38.11,38.12,38.05,38.06,10700.0,30.4645,30.4725,30.4165,30.4245,10700.0
2010-02-22 15:10:00,38.07,38.13,38.07,38.13,3700.0,30.4325,30.4805,30.4325,30.4805,3700.0
2010-02-22 15:15:00,38.14,38.19,38.14,38.17,4500.0,30.4884,30.5284,30.4884,30.5124,4500.0
2010-02-22 15:20:00,38.19,38.19,38.15,38.15,1500.0,30.5284,30.5284,30.4964,30.4964,1500.0
2010-02-22 15:25:00,38.16,38.19,38.16,38.18,1600.0,30.5044,30.5284,30.5044,30.5204,1600.0
2010-02-22 15:30:00,38.17,38.18,38.12,38.13,9700.0,30.5124,30.5204,30.4725,30.4805,9700.0
2010-02-22 15:35:00,38.14,38.17,38.14,38.15,2300.0,30.4884,30.5124,30.4884,30.4964,2300.0
2010-02-22 15:40:00,38.16,38.17,38.07,38.07,18600.0,30.5044,30.5124,30.4325,30.4325,18600.0
2010-02-22 15:45:00,38.08,38.12,38.07,38.08,5700.0,30.4405,30.4725,30.4325,30.4405,5700.0
2010-02-22 15:50:00,38.09,38.13,38.08,38.12,17400.0,30.4485,30.4805,30.4405,30.4725,17400.0
2010-02-22 15:55:00,38.13,38.14,38.11,38.13,24000.0,30.4805,30.4884,30.4645,30.4805,24000.0
2010-02-23 09:30:00,37.92,38.2,37.92,38.13,3900.0,30.3126,30.5364,30.3126,30.4805,3900.0
2010-02-23 09:35:00,38.1,38.13,37.94,37.94,2400.0,30.4565,30.4805,30.3286,30.3286,2400.0
2010-02-23 09:40:00,37.95,38.02,37.95,37.97,800.0,30.3366,30.3925,30.3366,30.3526,800.0
2010-02-23 09:45:00,37.99,38.12,37.99,38.11,4100.0,30.3685,30.4725,30.3685,30.4645,4100.0
2010-02-23 09:50:00,38.08,38.08,37.93,37.99,3400.0,30.4405,30.4405,30.3206,30.3685,3400.0
2010-02-23 09:55:00,37.97,37.97,37.9,37.9,1200.0,30.3526,30.3526,30.2966,30.2966,1200.0
2010-02-23 10:00:00,37.9,37.9,37.5,37.59,12400.0,30.2966,30.2966,29.9768,30.0488,12400.0
2010-02-23 10:05:00,37.59,37.62,37.52,37.54,17200.0,30.0488,30.0728,29.9928,30.0088,17200.0
2010-02-23 10:10:00,37.54,37.54,37.38,37.38,8100.0,30.0088,30.0088,29.8809,29.8809,8100.0
2010-02-23 10:15:00,37.35,37.37,37.32,37.34,5000.0,29.8569,29.8729,29.833,29.8489,5000.0
2010-02-23 10:20:00,37.34,37.36,37.27,37.29,16100.0,29.8489,29.8649,29.793,29.809,16100.0
2010-02-23 10:25:00,37.3,37.35,37.27,37.29,15600.0,29.817,29.8569,29.793,29.809,15600.0
2010-02-23 10:30:00,37.29,37.32,37.23,37.25,6500.0,29.809,29.833,29.761,29.777,6500.0
2010-02-23 10:35:00,37.26,37.37,37.25,37.29,6300.0,29.785,29.8729,29.777,29.809,6300.0
2010-02-23 10:40:00,37.3,37.44,37.3,37.41,14500.0,29.817,29.9289,29.817,29.9049,14500.0
2010-02-23 10:45:00,37.43,37.43,37.38,37.39,26000.0,29.9209,29.9209,29.8809,29.8889,26000.0
2010-02-23 10:50:00,37.4,37.41,37.3,37.3,14200.0,29.8969,29.9049,29.817,29.817,14200.0
2010-02-23 10:55:00,37.29,37.35,37.29,37.34,15600.0,29.809,29.8569,29.809,29.8489,15600.0
2010-02-23 11:00:00,37.32,37.35,37.29,37.33,11600.0,29.833,29.8569,29.809,29.8409,11600.0
2010-02-23 11:05:00,37.32,37.32,37.26,37.29,6200.0,29.833,29.833,29.785,29.809,6200.0
2010-02-23 11:10:00,37.31,37.32,37.24,37.27,7300.0,29.825,29.833,29.769,29.793,7300.0
2010-02-23 11:15:00,37.25,37.26,37.21,37.22,7700.0,29.777,29.785,29.745,29.753,7700.0
2010-02-23 11:20:00,37.22,37.28,37.14,37.14,13400.0,29.753,29.801,29.6891,29.6891,13400.0
2010-02-23 11:25:00,37.15,37.18,37.07,37.17,39800.0,29.6971,29.721,29.6331,29.713,39800.0
2010-02-23 11:30:00,37.16,37.18,37.1,37.17,18100.0,29.7051,29.721,29.6571,29.713,18100.0
2010-02-23 11:35:00,37.18,37.2,37.13,37.14,24700.0,29.721,29.737,29.6811,29.6891,24700.0
2010-02-23 11:40:00,37.17,37.18,37.09,37.11,18300.0,29.713,29.721,29.6491,29.6651,18300.0
2010-02-23 11:45:00,37.1,37.12,37.05,37.12,10000.0,29.6571,29.6731,29.6171,29.6731,10000.0
2010-02-23 11:50:00,37.12,37.15,37.02,37.06,8700.0,29.6731,29.6971,29.5931,29.6251,8700.0
2010-02-23 11:55:00,37.06,37.09,37.0,37.02,7600.0,29.6251,29.6491,29.5771,29.5931,7600.0
2010-02-23 12:00:00,37.03,37.06,36.98,37.0,9400.0,29.6011,29.6251,29.5612,29.5771,9400.0
2010-02-23 12:05:00,36.98,36.99,36.92,36.94,18300.0,29.5612,29.5692,29.5132,29.5292,18300.0
2010-02-23 12:10:00,36.93,36.98,36.92,36.95,9200.0,29.5212,29.5612,29.5132,29.5372,9200.0
2010-02-23 12:15:00,36.95,36.98,36.91,36.92,9000.0,29.5372,29.5612,29.5052,29.5132,9000.0
2010-02-23 12:20:00,36.92,36.93,36.82,36.83,15500.0,29.5132,29.5212,29.4333,29.4413,15500.0
2010-02-23 12:25:00,36.84,36.86,36.84,36.85,2900.0,29.4492,29.4652,29.4492,29.4572,2900.0
2010-02-23 12:30:00,36.84,36.89,36.81,36.87,22700.0,29.4492,29.4892,29.4253,29.4732,22700.0
2010-02-23 12:35:00,36.86,36.87,36.83,36.86,7500.0,29.4652,29.4732,29.4413,29.4652,7500.0
2010-02-23 12:40:00,36.87,36.87,36.77,36.77,7800.0,29.4732,29.4732,29.3933,29.3933,7800.0
2010-02-23 12:45:00,36.77,36.84,36.74,36.83,5400.0,29.3933,29.4492,29.3693,29.4413,5400.0
2010-02-23 12:50:00,36.84,36.86,36.83,36.84,3500.0,29.4492,29.4652,29.4413,29.4492,3500.0
2010-02-23 12:55:00,36.86,36.87,36.85,36.87,1300.0,29.4652,29.4732,29.4572,29.4732,1300.0
2010-02-23 13:00:00,36.89,36.92,36.86,36.87,4600.0,29.4892,29.5132,29.4652,29.4732,4600.0
2010-02-23 13:05:00,36.87,36.92,36.86,36.92,3400.0,29.4732,29.5132,29.4652,29.5132,3400.0
2010-02-23 13:10:00,36.93,36.95,36.91,36.93,4300.0,29.5212,29.5372,29.5052,29.5212,4300.0
2010-02-23 13:15:00,36.9,36.94,36.9,36.9,5800.0,29.4972,29.5292,29.4972,29.4972,5800.0
2010-02-23 13:20:00,36.91,36.95,36.9,36.93,4700.0,29.5052,29.5372,29.4972,29.5212,4700.0
2010-02-23 13:25:00,36.93,36.98,36.93,36.97,2700.0,29.5212,29.5612,29.5212,29.5532,2700.0
2010-02-23 13:30:00,36.97,36.99,36.96,36.99,4300.0,29.5532,29.5692,29.5452,29.5692,4300.0
2010-02-23 13:35:00,36.99,37.02,36.98,37.02,7200.0,29.5692,29.5931,29.5612,29.5931,7200.0
2010-02-23 13:40:00,37.02,37.04,36.94,36.96,8500.0,29.5931,29.6091,29.5292,29.5452,8500.0
2010-02-23 13:45:00,36.97,37.0,36.95,36.98,2800.0,29.5532,29.5771,29.5372,29.5612,2800.0
2010-02-23 13:50:00,36.98,37.04,36.98,37.02,2900.0,29.5612,29.6091,29.5612,29.5931,2900.0
2010-02-23 13:55:00,37.05,37.06,37.01,37.04,4800.0,29.6171,29.6251,29.5851,29.6091,4800.0
2010-02-23 14:00:00,37.05,37.06,37.0,37.04,8000.0,29.6171,29.6251,29.5771,29.6091,8000.0
2010-02-23 14:05:00,37.04,37.15,37.04,37.15,9800.0,29.6091,29.6971,29.6091,29.6971,9800.0
2010-02-23 14:10:00,37.16,37.22,37.14,37.2,6100.0,29.7051,29.753,29.6891,29.737,6100.0
2010-02-23 14:15:00,37.21,37.22,37.16,37.16,11000.0,29.745,29.753,29.7051,29.7051,11000.0
2010-02-23 14:20:00,37.16,37.17,37.11,37.13,2100.0,29.7051,29.713,29.6651,29.6811,2100.0
2010-02-23 14:25:00,37.16,37.19,37.15,37.17,2200.0,29.7051,29.729,29.6971,29.713,2200.0
2010-02-23 14:30:00,37.17,37.19,37.13,37.18,3600.0,29.713,29.729,29.6811,29.721,3600.0
2010-02-23 14:35:00,37.19,37.2,37.14,37.19,3100.0,29.729,29.737,29.6891,29.729,3100.0
2010-02-23 14:40:00,37.21,37.24,37.18,37.18,6400.0,29.745,29.769,29.721,29.721,6400.0
2010-02-23 14:45:00,37.18,37.2,37.13,37.2,5500.0,29.721,29.737,29.6811,29.737,5500.0
2010-02-23 14:50:00,37.2,37.28,37.18,37.28,8000.0,29.737,29.801,29.721,29.801,8000.0
2010-02-23 14:55:00,37.28,37.28,37.24,37.24,2600.0,29.801,29.801,29.769,29.769,2600.0
2010-02-23 15:00:00,37.23,37.29,37.23,37.24,3600.0,29.761,29.809,29.761,29.769,3600.0
2010-02-23 15:05:00,37.23,37.25,37.19,37.19,4400.0,29.761,29.777,29.729,29.729,4400.0
2010-02-23 15:10:00,37.19,37.28,37.18,37.28,3400.0,29.729,29.801,29.721,29.801,3400.0
2010-02-23 15:15:00,37.28,37.33,37.28,37.32,4000.0,29.801,29.8409,29.801,29.833,4000.0
2010-02-23 15:20:00,37.31,37.31,37.24,37.24,3900.0,29.825,29.825,29.769,29.769,3900.0
2010-02-23 15:25:00,37.24,37.25,37.23,37.24,6500.0,29.769,29.777,29.761,29.769,6500.0
2010-02-23 15:30:00,37.25,37.26,37.18,37.18,6700.0,29.777,29.785,29.721,29.721,6700.0
2010-02-23 15:35:00,37.18,37.22,37.17,37.21,6200.0,29.721,29.753,29.713,29.745,6200.0
2010-02-23 15:40:00,37.2,37.2,37.12,37.14,11100.0,29.737,29.737,29.6731,29.6891,11100.0
2010-02-23 15:45:00,37.13,37.16,37.1,37.12,5500.0,29.6811,29.7051,29.6571,29.6731,5500.0
2010-02-23 15:50:00,37.1,37.1,37.02,37.02,12800.0,29.6571,29.6571,29.5931,29.5931,12800.0
2010-02-23 15:55:00,37.02,37.03,36.94,36.97,25900.0,29.5931,29.6011,29.5292,29.5532,25900.0
2010-02-24 09:30:00,37.04,37.08,36.94,37.08,3500.0,29.6091,29.6411,29.5292,29.6411,3500.0
2010-02-24 09:35:00,37.11,37.2,36.97,37.07,5700.0,29.6651,29.737,29.5532,29.6331,5700.0
2010-02-24 09:40:00,37.09,37.09,36.99,37.04,1900.0,29.6491,29.6491,29.5692,29.6091,1900.0
2010-02-24 09:45:00,37.09,37.15,37.09,37.15,5400.0,29.6491,29.6971,29.6491,29.6971,5400.0
2010-02-24 09:50:00,37.17,37.27,37.17,37.24,3900.0,29.713,29.793,29.713,29.769,3900.0
2010-02-24 09:55:00,37.22,37.29,37.22,37.23,8200.0,29.753,29.809,29.753,29.761,8200.0
2010-02-24 10:00:00,37.19,37.24,37.07,37.15,14800.0,29.729,29.769,29.6331,29.6971,14800.0
2010-02-24 10:05:00,37.15,37.17,37.05,37.05,9500.0,29.6971,29.713,29.6171,29.6171,9500.0
2010-02-24 10:10:00,37.05,37.06,37.0,37.06,8700.0,29.6171,29.6251,29.5771,29.6251,8700.0
2010-02-24 10:15:00,37.06,37.06,37.0,37.01,5700.0,29.6251,29.6251,29.5771,29.5851,5700.0
2010-02-24 10:20:00,37.01,37.03,36.94,36.99,5900.0,29.5851,29.6011,29.5292,29.5692,5900.0
2010-02-24 10:25:00,37.0,37.11,36.99,37.06,2100.0,29.5771,29.6651,29.5692,29.6251,2100.0
2010-02-24 10:30:00,37.05,37.17,37.0,37.16,8400.0,29.6171,29.713,29.5771,29.7051,8400.0
2010-02-24 10:35:00,37.15,37.28,37.15,37.28,14500.0,29.6971,29.801,29.6971,29.801,14500.0
2010-02-24 10:40:00,37.29,37.32,37.22,37.22,10600.0,29.809,29.833,29.753,29.753,10600.0
2010-02-24 10:45:00,37.23,37.36,37.22,37.35,25100.0,29.761,29.8649,29.753,29.8569,25100.0
2010-02-24 10:50:00,37.35,37.35,37.16,37.16,22800.0,29.8569,29.8569,29.7051,29.7051,22800.0
2010-02-24 10:55:00,37.14,37.15,36.99,37.0,23600.0,29.6891,29.6971,29.5692,29.5771,23600.0
2010-02-24 11:00:00,37.03,37.04,36.97,37.01,17900.0,29.6011,29.6091,29.5532,29.5851,17900.0
2010-02-24 11:05:00,37.0,37.04,36.98,36.98,24800.0,29.5771,29.6091,29.5612,29.5612,24800.0
2010-02-24 11:10:00,36.97,37.01,36.92,36.92,11900.0,29.5532,29.5851,29.5132,29.5132,11900.0
2010-02-24 11:15:00,36.92,36.93,36.9,36.92,7000.0,29.5132,29.5212,29.4972,29.5132,7000.0
2010-02-24 11:20:00,36.92,36.94,36.9,36.92,7200.0,29.5132,29.5292,29.4972,29.5132,7200.0
2010-02-24 11:25:00,36.91,36.92,36.85,36.92,5900.0,29.5052,29.5132,29.4572,29.5132,5900.0
2010-02-24 11:30:00,36.92,36.99,36.92,36.98,4600.0,29.5132,29.5692,29.5132,29.5612,4600.0
2010-02-24 11:35:00,36.99,37.0,36.97,36.99,6500.0,29.5692,29.5771,29.5532,29.5692,6500.0
2010-02-24 11:40:00,37.0,37.0,36.92,36.93,8300.0,29.5771,29.5771,29.5132,29.5212,8300.0
2010-02-24 11:45:00,36.93,36.97,36.92,36.95,3000.0,29.5212,29.5532,29.5132,29.5372,3000.0
2010-02-24 11:50:00,36.97,37.0,36.97,37.0,3100.0,29.5532,29.5771,29.5532,29.5771,3100.0
2010-02-24 11:55:00,36.98,37.0,36.94,36.94,4300.0,29.5612,29.5771,29.5292,29.5292,4300.0
2010-02-24 12:00:00,36.94,36.96,36.92,36.94,5800.0,29.5292,29.5452,29.5132,29.5292,5800.0
2010-02-24 12:05:00,36.94,36.94,36.9,36.9,7700.0,29.5292,29.5292,29.4972,29.4972,7700.0
2010-02-24 12:10:00,36.9,36.93,36.9,36.91,6500.0,29.4972,29.5212,29.4972,29.5052,6500.0
2010-02-24 12:15:00,36.91,36.99,36.9,36.97,7000.0,29.5052,29.5692,29.4972,29.5532,7000.0
2010-02-24 12:20:00,36.96,36.99,36.94,36.96,5600.0,29.5452,29.5692,29.5292,29.5452,5600.0
2010-02-24 12:25:00,36.99,37.01,36.95,36.97,5200.0,29.5692,29.5851,29.5372,29.5532,5200.0
2010-02-24 12:30:00,36.96,36.98,36.95,36.97,5700.0,29.5452,29.5612,29.5372,29.5532,5700.0
2010-02-24 12:35:00,36.97,36.98,36.94,36.95,7000.0,29.5532,29.5612,29.5292,29.5372,7000.0
2010-02-24 12:40:00,36.95,36.98,36.95,36.97,5900.0,29.5372,29.5612,29.5372,29.5532,5900.0
2010-02-24 12:45:00,36.97,36.97,36.93,36.96,7600.0,29.5532,29.5532,29.5212,29.5452,7600.0
2010-02-24 12:50:00,36.96,36.96,36.87,36.87,6000.0,29.5452,29.5452,29.4732,29.4732,6000.0
2010-02-24 12:55:00,36.87,36.88,36.84,36.87,5500.0,29.4732,29.4812,29.4492,29.4732,5500.0
2010-02-24 13:00:00,36.88,36.93,36.85,36.91,9900.0,29.4812,29.5212,29.4572,29.5052,9900.0
2010-02-24 13:05:00,36.91,36.93,36.9,36.93,6400.0,29.5052,29.5212,29.4972,29.5212,6400.0
2010-02-24 13:10:00,36.94,36.94,36.92,36.92,5800.0,29.5292,29.5292,29.5132,29.5132,5800.0
2010-02-24 13:15:00,36.92,36.98,36.92,36.93,10600.0,29.5132,29.5612,29.5132,29.5212,10600.0
2010-02-24 13:20:00,36.91,36.97,36.91,36.94,4100.0,29.5052,29.5532,29.5052,29.5292,4100.0
2010-02-24 13:25:00,36.95,36.95,36.92,36.95,5300.0,29.5372,29.5372,29.5132,29.5372,5300.0
2010-02-24 13:30:00,36.93,36.96,36.93,36.96,4900.0,29.5212,29.5452,29.5212,29.5452,4900.0
2010-02-24 13:35:00,36.95,36.95,36.92,36.92,5900.0,29.5372,29.5372,29.5132,29.5132,5900.0
2010-02-24 13:40:00,36.94,36.94,36.9,36.91,5100.0,29.5292,29.5292,29.4972,29.5052,5100.0
2010-02-24 13:45:00,36.91,36.93,36.91,36.91,4500.0,29.5052,29.5212,29.5052,29.5052,4500.0
2010-02-24 13:50:00,36.93,36.95,36.9,36.92,5100.0,29.5212,29.5372,29.4972,29.5132,5100.0
2010-02-24 13:55:00,36.94,36.94,36.88,36.89,9400.0,29.5292,29.5292,29.4812,29.4892,9400.0
2010-02-24 14:00:00,36.89,36.91,36.89,36.9,3600.0,29.4892,29.5052,29.4892,29.4972,3600.0
2010-02-24 14:05:00,36.88,36.91,36.87,36.87,10000.0,29.4812,29.5052,29.4732,29.4732,10000.0
2010-02-24 14:10:00,36.87,36.9,36.84,36.88,9800.0,29.4732,29.4972,29.4492,29.4812,9800.0
2010-02-24 14:15:00,36.88,36.88,36.83,36.85,6100.0,29.4812,29.4812,29.4413,29.4572,6100.0
2010-02-24 14:20:00,36.84,36.85,36.8,36.8,8200.0,29.4492,29.4572,29.4173,29.4173,8200.0
2010-02-24 14:25:00,36.8,36.82,36.78,36.78,6200.0,29.4173,29.4333,29.4013,29.4013,6200.0
2010-02-24 14:30:00,36.78,36.78,36.71,36.72,12400.0,29.4013,29.4013,29.3453,29.3533,12400.0
2010-02-24 14:35:00,36.71,36.76,36.69,36.74,12000.0,29.3453,29.3853,29.3293,29.3693,12000.0
2010-02-24 14:40:00,36.73,36.74,36.66,36.72,9600.0,29.3613,29.3693,29.3054,29.3533,9600.0
2010-02-24 14:45:00,36.73,36.74,36.69,36.74,6800.0,29.3613,29.3693,29.3293,29.3693,6800.0
2010-02-24 14:50:00,36.75,36.76,36.73,36.75,16200.0,29.3773,29.3853,29.3613,29.3773,16200.0
2010-02-24 14:55:00,36.75,36.78,36.72,36.75,14200.0,29.3773,29.4013,29.3533,29.3773,14200.0
2010-02-24 15:00:00,36.73,36.78,36.72,36.78,14500.0,29.3613,29.4013,29.3533,29.4013,14500.0
2010-02-24 15:05:00,36.78,36.82,36.76,36.8,18700.0,29.4013,29.4333,29.3853,29.4173,18700.0
2010-02-24 15:10:00,36.81,36.86,36.79,36.82,14500.0,29.4253,29.4652,29.4093,29.4333,14500.0
2010-02-24 15:15:00,36.82,36.83,36.8,36.81,8600.0,29.4333,29.4413,29.4173,29.4253,8600.0
2010-02-24 15:20:00,36.81,36.83,36.77,36.77,10700.0,29.4253,29.4413,29.3933,29.3933,10700.0
2010-02-24 15:25:00,36.77,36.79,36.75,36.76,9800.0,29.3933,29.4093,29.3773,29.3853,9800.0
2010-02-24 15:30:00,36.76,36.79,36.74,36.78,10600.0,29.3853,29.4093,29.3693,29.4013,10600.0
2010-02-24 15:35:00,36.79,36.86,36.78,36.85,12400.0,29.4093,29.4652,29.4013,29.4572,12400.0
2010-02-24 15:40:00,36.83,36.86,36.82,36.85,12200.0,29.4413,29.4652,29.4333,29.4572,12200.0
2010-02-24 15:45:00,36.85,36.9,36.84,36.84,14400.0,29.4572,29.4972,29.4492,29.4492,14400.0
2010-02-24 15:50:00,36.83,36.9,36.82,36.9,22200.0,29.4413,29.4972,29.4333,29.4972,22200.0
2010-02-24 15:55:00,36.9,36.93,36.9,36.92,19200.0,29.4972,29.5212,29.4972,29.5132,19200.0
2010-02-25 09:30:00,36.43,36.43,36.11,36.2,9200.0,29.1215,29.1215,28.8657,28.9376,9200.0
2010-02-25 09:35:00,36.16,36.37,36.14,36.37,7500.0,28.9057,29.0735,28.8897,29.0735,7500.0
2010-02-25 09:40:00,36.36,36.37,36.26,36.26,7700.0,29.0655,29.0735,28.9856,28.9856,7700.0
2010-02-25 09:45:00,36.25,36.25,36.17,36.23,3600.0,28.9776,28.9776,28.9137,28.9616,3600.0
2010-02-25 09:50:00,36.26,36.32,36.25,36.32,3600.0,28.9856,29.0336,28.9776,29.0336,3600.0
2010-02-25 09:55:00,36.31,36.45,36.31,36.43,5800.0,29.0256,29.1375,29.0256,29.1215,5800.0
2010-02-25 10:00:00,36.41,36.46,36.39,36.46,6400.0,29.1055,29.1455,29.0895,29.1455,6400.0
2010-02-25 10:05:00,36.47,36.53,36.43,36.45,9800.0,29.1535,29.2014,29.1215,29.1375,9800.0
2010-02-25 10:10:00,36.45,36.49,36.41,36.43,4100.0,29.1375,29.1695,29.1055,29.1215,4100.0
2010-02-25 10:15:00,36.42,36.5,36.41,36.49,3800.0,29.1135,29.1775,29.1055,29.1695,3800.0
2010-02-25 10:20:00,36.49,36.56,36.48,36.52,6700.0,29.1695,29.2254,29.1615,29.1934,6700.0
2010-02-25 10:25:00,36.53,36.57,36.45,36.56,4900.0,29.2014,29.2334,29.1375,29.2254,4900.0
2010-02-25 10:30:00,36.55,36.6,36.52,36.6,4100.0,29.2174,29.2574,29.1934,29.2574,4100.0
2010-02-25 10:35:00,36.59,36.62,36.58,36.6,9000.0,29.2494,29.2734,29.2414,29.2574,9000.0
2010-02-25 10:40:00,36.6,36.62,36.58,36.62,8600.0,29.2574,29.2734,29.2414,29.2734,8600.0
2010-02-25 10:45:00,36.62,36.62,36.58,36.59,4900.0,29.2734,29.2734,29.2414,29.2494,4900.0
2010-02-25 10:50:00,36.59,36.62,36.58,36.61,3000.0,29.2494,29.2734,29.2414,29.2654,3000.0
2010-02-25 10:55:00,36.64,36.66,36.61,36.61,3400.0,29.2894,29.3054,29.2654,29.2654,3400.0
2010-02-25 11:00:00,36.59,36.59,36.54,36.57,2900.0,29.2494,29.2494,29.2094,29.2334,2900.0
2010-02-25 11:05:00,36.57,36.65,36.57,36.65,5600.0,29.2334,29.2974,29.2334,29.2974,5600.0
2010-02-25 11:10:00,36.66,36.69,36.6,36.6,2300.0,29.3054,29.3293,29.2574,29.2574,2300.0
2010-02-25 11:15:00,36.57,36.58,36.55,36.58,2800.0,29.2334,29.2414,29.2174,29.2414,2800.0
2010-02-25 11:20:00,36.59,36.64,36.57,36.58,12400.0,29.2494,29.2894,29.2334,29.2414,12400.0
2010-02-25 11:25:00,36.58,36.62,36.58,36.59,3800.0,29.2414,29.2734,29.2414,29.2494,3800.0
2010-02-25 11:30:00,36.59,36.59,36.49,36.53,6300.0,29.2494,29.2494,29.1695,29.2014,6300.0
2010-02-25 11:35:00,36.53,36.53,36.51,36.51,1500.0,29.2014,29.2014,29.1855,29.1855,1500.0
2010-02-25 11:40:00,36.51,36.57,36.51,36.56,3700.0,29.1855,29.2334,29.1855,29.2254,3700.0
2010-02-25 11:45:00,36.57,36.58,36.52,36.56,5000.0,29.2334,29.2414,29.1934,29.2254,5000.0
2010-02-25 11:50:00,36.54,36.55,36.49,36.49,2900.0,29.2094,29.2174,29.1695,29.1695,2900.0
2010-02-25 11:55:00,36.5,36.56,36.5,36.53,3000.0,29.1775,29.2254,29.1775,29.2014,3000.0
2010-02-25 12:00:00,36.53,36.61,36.52,36.6,2300.0,29.2014,29.2654,29.1934,29.2574,2300.0
2010-02-25 12:05:00,36.6,36.62,36.6,36.62,1700.0,29.2574,29.2734,29.2574,29.2734,1700.0
2010-02-25 12:10:00,36.65,36.67,36.63,36.64,3700.0,29.2974,29.3134,29.2814,29.2894,3700.0
2010-02-25 12:15:00,36.64,36.65,36.63,36.64,1900.0,29.2894,29.2974,29.2814,29.2894,1900.0
2010-02-25 12:20:00,36.65,36.65,36.63,36.65,3700.0,29.2974,29.2974,29.2814,29.2974,3700.0
2010-02-25 12:25:00,36.66,36.66,36.62,36.65,4300.0,29.3054,29.3054,29.2734,29.2974,4300.0
2010-02-25 12:30:00,36.63,36.64,36.62,36.64,1800.0,29.2814,29.2894,29.2734,29.2894,1800.0
2010-02-25 12:35:00,36.66,36.68,36.65,36.68,5600.0,29.3054,29.3213,29.2974,29.3213,5600.0
2010-02-25 12:40:00,36.69,36.78,36.69,36.75,8000.0,29.3293,29.4013,29.3293,29.3773,8000.0
2010-02-25 12:45:00,36.78,36.78,36.74,36.75,2400.0,29.4013,29.4013,29.3693,29.3773,2400.0
2010-02-25 12:50:00,36.77,36.81,36.77,36.77,3700.0,29.3933,29.4253,29.3933,29.3933,3700.0
2010-02-25 12:55:00,36.79,36.83,36.77,36.77,2800.0,29.4093,29.4413,29.3933,29.3933,2800.0
2010-02-25 13:00:00,36.78,36.8,36.78,36.78,6300.0,29.4013,29.4173,29.4013,29.4013,6300.0
2010-02-25 13:05:00,36.77,36.78,36.75,36.76,5400.0,29.3933,29.4013,29.3773,29.3853,5400.0
2010-02-25 13:10:00,36.77,36.79,36.76,36.78,5200.0,29.3933,29.4093,29.3853,29.4013,5200.0
2010-02-25 13:15:00,36.79,36.79,36.74,36.75,4400.0,29.4093,29.4093,29.3693,29.3773,4400.0
2010-02-25 13:20:00,36.76,36.8,36.76,36.79,2300.0,29.3853,29.4173,29.3853,29.4093,2300.0
2010-02-25 13:25:00,36.8,36.8,36.77,36.77,2300.0,29.4173,29.4173,29.3933,29.3933,2300.0
2010-02-25 13:30:00,36.78,36.79,36.78,36.78,2400.0,29.4013,29.4093,29.4013,29.4013,2400.0
2010-02-25 13:35:00,36.79,36.82,36.79,36.82,500.0,29.4093,29.4333,29.4093,29.4333,500.0
2010-02-25 13:40:00,36.82,36.83,36.79,36.81,2900.0,29.4333,29.4413,29.4093,29.4253,2900.0
2010-02-25 13:45:00,36.83,36.96,36.83,36.92,6600.0,29.4413,29.5452,29.4413,29.5132,6600.0
2010-02-25 13:50:00,36.93,36.98,36.93,36.98,2600.0,29.5212,29.5612,29.5212,29.5612,2600.0
2010-02-25 13:55:00,36.98,37.03,36.97,37.0,4700.0,29.5612,29.6011,29.5532,29.5771,4700.0
2010-02-25 14:00:00,37.01,37.08,37.0,37.0,10100.0,29.5851,29.6411,29.5771,29.5771,10100.0
2010-02-25 14:05:00,37.03,37.07,36.98,36.98,6100.0,29.6011,29.6331,29.5612,29.5612,6100.0
2010-02-25 14:10:00,36.95,36.97,36.89,36.9,10800.0,29.5372,29.5532,29.4892,29.4972,10800.0
2010-02-25 14:15:00,36.91,36.91,36.82,36.83,3500.0,29.5052,29.5052,29.4333,29.4413,3500.0
2010-02-25 14:20:00,36.84,36.9,36.84,36.84,8000.0,29.4492,29.4972,29.4492,29.4492,8000.0
2010-02-25 14:25:00,36.84,36.89,36.81,36.83,11600.0,29.4492,29.4892,29.4253,29.4413,11600.0
2010-02-25 14:30:00,36.82,36.86,36.8,36.86,5400.0,29.4333,29.4652,29.4173,29.4652,5400.0
2010-02-25 14:35:00,36.86,36.86,36.85,36.86,6600.0,29.4652,29.4652,29.4572,29.4652,6600.0
2010-02-25 14:40:00,36.85,36.9,36.84,36.86,3800.0,29.4572,29.4972,29.4492,29.4652,3800.0
2010-02-25 14:45:00,36.87,36.89,36.76,36.76,5700.0,29.4732,29.4892,29.3853,29.3853,5700.0
2010-02-25 14:50:00,36.76,36.79,36.75,36.79,5300.0,29.3853,29.4093,29.3773,29.4093,5300.0
2010-02-25 14:55:00,36.8,36.8,36.77,36.78,7200.0,29.4173,29.4173,29.3933,29.4013,7200.0
2010-02-25 15:00:00,36.8,36.8,36.75,36.77,4700.0,29.4173,29.4173,29.3773,29.3933,4700.0
2010-02-25 15:05:00,36.8,36.92,36.8,36.9,7700.0,29.4173,29.5132,29.4173,29.4972,7700.0
2010-02-25 15:10:00,36.89,36.9,36.8,36.81,6300.0,29.4892,29.4972,29.4173,29.4253,6300.0
2010-02-25 15:15:00,36.8,36.8,36.72,36.72,4500.0,29.4173,29.4173,29.3533,29.3533,4500.0
2010-02-25 15:20:00,36.71,36.75,36.68,36.73,19200.0,29.3453,29.3773,29.3213,29.3613,19200.0
2010-02-25 15:25:00,36.73,36.8,36.73,36.79,12400.0,29.3613,29.4173,29.3613,29.4093,12400.0
2010-02-25 15:30:00,36.8,36.84,36.79,36.83,19900.0,29.4173,29.4492,29.4093,29.4413,19900.0
2010-02-25 15:35:00,36.83,36.83,36.79,36.8,22000.0,29.4413,29.4413,29.4093,29.4173,22000.0
2010-02-25 15:40:00,36.8,36.85,36.8,36.84,36000.0,29.4173,29.4572,29.4173,29.4492,36000.0
2010-02-25 15:45:00,36.85,36.9,36.82,36.86,32600.0,29.4572,29.4972,29.4333,29.4652,32600.0
2010-02-25 15:50:00,36.84,36.88,36.79,36.85,22800.0,29.4492,29.4812,29.4093,29.4572,22800.0
2010-02-25 15:55:00,36.85,36.91,36.8,36.91,90600.0,29.4572,29.5052,29.4173,29.5052,90600.0
2010-02-26 09:30:00,37.05,37.05,36.76,36.92,8000.0,29.6171,29.6171,29.3853,29.5132,8000.0
2010-02-26 09:35:00,36.92,37.02,36.89,36.94,11300.0,29.5132,29.5931,29.4892,29.5292,11300.0
2010-02-26 09:40:00,36.94,37.14,36.88,37.11,9600.0,29.5292,29.6891,29.4812,29.6651,9600.0
2010-02-26 09:45:00,37.17,37.17,37.02,37.03,8000.0,29.713,29.713,29.5931,29.6011,8000.0
2010-02-26 09:50:00,37.04,37.06,37.02,37.06,3500.0,29.6091,29.6251,29.5931,29.6251,3500.0
2010-02-26 09:55:00,37.05,37.08,37.01,37.01,12700.0,29.6171,29.6411,29.5851,29.5851,12700.0
2010-02-26 10:00:00,36.98,37.05,36.73,36.74,9400.0,29.5612,29.6171,29.3613,29.3693,9400.0
2010-02-26 10:05:00,36.74,36.86,36.67,36.86,11200.0,29.3693,29.4652,29.3134,29.4652,11200.0
2010-02-26 10:10:00,36.85,36.96,36.84,36.94,6300.0,29.4572,29.5452,29.4492,29.5292,6300.0
2010-02-26 10:15:00,36.96,37.01,36.95,37.0,7600.0,29.5452,29.5851,29.5372,29.5771,7600.0
2010-02-26 10:20:00,37.0,37.07,36.99,37.05,8600.0,29.5771,29.6331,29.5692,29.6171,8600.0
2010-02-26 10:25:00,37.03,37.05,37.0,37.03,7000.0,29.6011,29.6171,29.5771,29.6011,7000.0
2010-02-26 10:30:00,37.03,37.12,37.03,37.03,6800.0,29.6011,29.6731,29.6011,29.6011,6800.0
2010-02-26 10:35:00,37.02,37.14,37.01,37.14,20200.0,29.5931,29.6891,29.5851,29.6891,20200.0
2010-02-26 10:40:00,37.13,37.14,37.09,37.1,7200.0,29.6811,29.6891,29.6491,29.6571,7200.0
2010-02-26 10:45:00,37.11,37.12,37.06,37.06,5300.0,29.6651,29.6731,29.6251,29.6251,5300.0
2010-02-26 10:50:00,37.06,37.11,37.05,37.05,5500.0,29.6251,29.6651,29.6171,29.6171,5500.0
2010-02-26 10:55:00,37.04,37.08,37.01,37.08,6700.0,29.6091,29.6411,29.5851,29.6411,6700.0
2010-02-26 11:00:00,37.07,37.13,37.07,37.1,5500.0,29.6331,29.6811,29.6331,29.6571,5500.0
2010-02-26 11:05:00,37.11,37.18,37.11,37.18,4000.0,29.6651,29.721,29.6651,29.721,4000.0
2010-02-26 11:10:00,37.18,37.23,37.18,37.23,2400.0,29.721,29.761,29.721,29.761,2400.0
2010-02-26 11:15:00,37.21,37.26,37.21,37.22,3700.0,29.745,29.785,29.745,29.753,3700.0
2010-02-26 11:20:00,37.2,37.21,37.14,37.14,5200.0,29.737,29.745,29.6891,29.6891,5200.0
2010-02-26 11:25:00,37.13,37.17,37.13,37.13,5900.0,29.6811,29.713,29.6811,29.6811,5900.0
2010-02-26 11:30:00,37.14,37.19,37.08,37.19,4300.0,29.6891,29.729,29.6411,29.729,4300.0
2010-02-26 11:35:00,37.19,37.23,37.19,37.23,2800.0,29.729,29.761,29.729,29.761,2800.0
2010-02-26 11:40:00,37.23,37.25,37.21,37.22,4700.0,29.761,29.777,29.745,29.753,4700.0
2010-02-26 11:45:00,37.23,37.23,37.19,37.21,4800.0,29.761,29.761,29.729,29.745,4800.0
2010-02-26 11:50:00,37.2,37.21,37.17,37.18,4500.0,29.737,29.745,29.713,29.721,4500.0
2010-02-26 11:55:00,37.18,37.24,37.18,37.24,5900.0,29.721,29.769,29.721,29.769,5900.0
2010-02-26 12:00:00,37.23,37.25,37.19,37.19,10900.0,29.761,29.777,29.729,29.729,10900.0
2010-02-26 12:05:00,37.21,37.22,37.18,37.19,3800.0,29.745,29.753,29.721,29.729,3800.0
2010-02-26 12:10:00,37.19,37.19,37.11,37.13,6200.0,29.729,29.729,29.6651,29.6811,6200.0
2010-02-26 12:15:00,37.13,37.13,37.09,37.09,8300.0,29.6811,29.6811,29.6491,29.6491,8300.0
2010-02-26 12:20:00,37.08,37.08,37.06,37.07,4000.0,29.6411,29.6411,29.6251,29.6331,4000.0
2010-02-26 12:25:00,37.08,37.12,37.07,37.11,6300.0,29.6411,29.6731,29.6331,29.6651,6300.0
2010-02-26 12:30:00,37.12,37.12,37.1,37.11,5600.0,29.6731,29.6731,29.6571,29.6651,5600.0
2010-02-26 12:35:00,37.09,37.16,37.07,37.15,8200.0,29.6491,29.7051,29.6331,29.6971,8200.0
2010-02-26 12:40:00,37.15,37.2,37.15,37.2,8800.0,29.6971,29.737,29.6971,29.737,8800.0
2010-02-26 12:45:00,37.21,37.24,37.16,37.16,3300.0,29.745,29.769,29.7051,29.7051,3300.0
2010-02-26 12:50:00,37.15,37.15,37.08,37.08,5300.0,29.6971,29.6971,29.6411,29.6411,5300.0
2010-02-26 12:55:00,37.09,37.14,37.08,37.12,7100.0,29.6491,29.6891,29.6411,29.6731,7100.0
2010-02-26 13:00:00,37.14,37.17,37.11,37.14,9600.0,29.6891,29.713,29.6651,29.6891,9600.0
2010-02-26 13:05:00,37.14,37.14,37.12,37.13,3400.0,29.6891,29.6891,29.6731,29.6811,3400.0
2010-02-26 13:10:00,37.14,37.14,37.12,37.13,1600.0,29.6891,29.6891,29.6731,29.6811,1600.0
2010-02-26 13:15:00,37.13,37.14,37.12,37.14,2000.0,29.6811,29.6891,29.6731,29.6891,2000.0
2010-02-26 13:20:00,37.13,37.21,37.13,37.21,2700.0,29.6811,29.745,29.6811,29.745,2700.0
2010-02-26 13:25:00,37.21,37.27,37.21,37.27,3800.0,29.745,29.793,29.745,29.793,3800.0
2010-02-26 13:30:00,37.28,37.31,37.22,37.3,6100.0,29.801,29.825,29.753,29.817,6100.0
2010-02-26 13:35:00,37.29,37.31,37.29,37.3,5700.0,29.809,29.825,29.809,29.817,5700.0
2010-02-26 13:40:00,37.31,37.33,37.31,37.31,2200.0,29.825,29.8409,29.825,29.825,2200.0
2010-02-26 13:45:00,37.32,37.36,37.32,37.35,5800.0,29.833,29.8649,29.833,29.8569,5800.0
2010-02-26 13:50:00,37.35,37.39,37.35,37.39,4900.0,29.8569,29.8889,29.8569,29.8889,4900.0
2010-02-26 13:55:00,37.41,37.42,37.38,37.38,8600.0,29.9049,29.9129,29.8809,29.8809,8600.0
2010-02-26 14:00:00,37.38,37.38,37.35,37.35,5300.0,29.8809,29.8809,29.8569,29.8569,5300.0
2010-02-26 14:05:00,37.36,37.37,37.33,37.34,3800.0,29.8649,29.8729,29.8409,29.8489,3800.0
2010-02-26 14:10:00,37.33,37.35,37.33,37.34,2900.0,29.8409,29.8569,29.8409,29.8489,2900.0
2010-02-26 14:15:00,37.34,37.35,37.32,37.32,4900.0,29.8489,29.8569,29.833,29.833,4900.0
2010-02-26 14:20:00,37.31,37.34,37.3,37.33,4000.0,29.825,29.8489,29.817,29.8409,4000.0
2010-02-26 14:25:00,37.33,37.37,37.33,37.34,3600.0,29.8409,29.8729,29.8409,29.8489,3600.0
2010-02-26 14:30:00,37.34,37.34,37.32,37.33,4900.0,29.8489,29.8489,29.833,29.8409,4900.0
2010-02-26 14:35:00,37.33,37.34,37.28,37.28,6700.0,29.8409,29.8489,29.801,29.801,6700.0
2010-02-26 14:40:00,37.29,37.31,37.28,37.31,3700.0,29.809,29.825,29.801,29.825,3700.0
2010-02-26 14:45:00,37.31,37.35,37.31,37.35,2700.0,29.825,29.8569,29.825,29.8569,2700.0
2010-02-26 14:50:00,37.36,37.38,37.34,37.36,5100.0,29.8649,29.8809,29.8489,29.8649,5100.0
2010-02-26 14:55:00,37.35,37.39,37.34,37.38,2300.0,29.8569,29.8889,29.8489,29.8809,2300.0
2010-02-26 15:00:00,37.38,37.4,37.35,37.35,6200.0,29.8809,29.8969,29.8569,29.8569,6200.0
2010-02-26 15:05:00,37.35,37.36,37.33,37.34,4600.0,29.8569,29.8649,29.8409,29.8489,4600.0
2010-02-26 15:10:00,37.34,37.41,37.33,37.4,8500.0,29.8489,29.9049,29.8409,29.8969,8500.0
2010-02-26 15:15:00,37.39,37.4,37.38,37.39,5600.0,29.8889,29.8969,29.8809,29.8889,5600.0
2010-02-26 15:20:00,37.39,37.46,37.38,37.46,20100.0,29.8889,29.9449,29.8809,29.9449,20100.0
2010-02-26 15:25:00,37.46,37.52,37.44,37.46,17600.0,29.9449,29.9928,29.9289,29.9449,17600.0
2010-02-26 15:30:00,37.46,37.46,37.36,37.39,8100.0,29.9449,29.9449,29.8649,29.8889,8100.0
2010-02-26 15:35:00,37.39,37.47,37.39,37.45,6300.0,29.8889,29.9529,29.8889,29.9369,6300.0
2010-02-26 15:40:00,37.46,37.47,37.42,37.47,15600.0,29.9449,29.9529,29.9129,29.9529,15600.0
2010-02-26 15:45:00,37.47,37.49,37.44,37.48,17900.0,29.9529,29.9688,29.9289,29.9609,17900.0
2010-02-26 15:50:00,37.47,37.53,37.45,37.52,17400.0,29.9529,30.0008,29.9369,29.9928,17400.0
2010-02-26 15:55:00,37.53,37.53,37.44,37.48,33200.0,30.0008,30.0008,29.9289,29.9609,33200.0
2010-03-01 09:30:00,37.56,37.69,37.56,37.69,15700.0,30.0248,30.1287,30.0248,30.1287,15700.0
2010-03-01 09:35:00,37.67,37.9,37.59,37.89,21600.0,30.1127,30.2966,30.0488,30.2886,21600.0
2010-03-01 09:40:00,37.89,37.96,37.84,37.95,11600.0,30.2886,30.3446,30.2486,30.3366,11600.0
2010-03-01 09:45:00,37.96,38.03,37.95,37.97,11800.0,30.3446,30.4005,30.3366,30.3526,11800.0
2010-03-01 09:50:00,37.99,38.03,37.97,37.97,3800.0,30.3685,30.4005,30.3526,30.3526,3800.0
2010-03-01 09:55:00,37.94,38.05,37.94,38.05,13100.0,30.3286,30.4165,30.3286,30.4165,13100.0
2010-03-01 10:00:00,38.04,38.17,37.96,38.17,33100.0,30.4085,30.5124,30.3446,30.5124,33100.0
2010-03-01 10:05:00,38.18,38.46,38.18,38.46,32400.0,30.5204,30.7442,30.5204,30.7442,32400.0
2010-03-01 10:10:00,38.47,38.65,38.47,38.6,23500.0,30.7522,30.8961,30.7522,30.8562,23500.0
2010-03-01 10:15:00,38.61,38.61,38.55,38.55,20200.0,30.8642,30.8642,30.8162,30.8162,20200.0
2010-03-01 10:20:00,38.55,38.61,38.47,38.5,18900.0,30.8162,30.8642,30.7522,30.7762,18900.0
2010-03-01 10:25:00,38.5,38.52,38.47,38.48,6600.0,30.7762,30.7922,30.7522,30.7602,6600.0
2010-03-01 10:30:00,38.47,38.53,38.44,38.46,18700.0,30.7522,30.8002,30.7283,30.7442,18700.0
2010-03-01 10:35:00,38.45,38.48,38.33,38.33,23100.0,30.7363,30.7602,30.6403,30.6403,23100.0
2010-03-01 10:40:00,38.35,38.41,38.34,38.41,6000.0,30.6563,30.7043,30.6483,30.7043,6000.0
2010-03-01 10:45:00,38.4,38.45,38.35,38.44,11400.0,30.6963,30.7363,30.6563,30.7283,11400.0
2010-03-01 10:50:00,38.45,38.64,38.45,38.6,18900.0,30.7363,30.8881,30.7363,30.8562,18900.0
2010-03-01 10:55:00,38.6,38.68,38.59,38.59,16100.0,30.8562,30.9201,30.8482,30.8482,16100.0
2010-03-01 11:00:00,38.57,38.62,38.56,38.6,10000.0,30.8322,30.8721,30.8242,30.8562,10000.0
2010-03-01 11:05:00,38.6,38.81,38.6,38.79,19900.0,30.8562,31.024,30.8562,31.008,19900.0
2010-03-01 11:10:00,38.78,38.8,38.73,38.76,13800.0,31.0001,31.016,30.9601,30.9841,13800.0
2010-03-01 11:15:00,38.75,38.83,38.73,38.79,9600.0,30.9761,31.04,30.9601,31.008,9600.0
2010-03-01 11:20:00,38.78,38.9,38.78,38.9,10700.0,31.0001,31.096,31.0001,31.096,10700.0
2010-03-01 11:25:00,38.87,38.92,38.87,38.92,6800.0,31.072,31.112,31.072,31.112,6800.0
2010-03-01 11:30:00,38.92,38.96,38.9,38.92,11500.0,31.112,31.1439,31.096,31.112,11500.0
2010-03-01 11:35:00,38.91,38.98,38.91,38.95,17900.0,31.104,31.1599,31.104,31.1359,17900.0
2010-03-01 11:40:00,38.97,38.97,38.96,38.97,5000.0,31.1519,31.1519,31.1439,31.1519,5000.0
2010-03-01 11:45:00,38.98,39.01,38.93,38.95,7300.0,31.1599,31.1839,31.12,31.1359,7300.0
2010-03-01 11:50:00,38.96,38.97,38.92,38.95,6100.0,31.1439,31.1519,31.112,31.1359,6100.0
2010-03-01 11:55:00,38.95,39.0,38.95,38.98,8000.0,31.1359,31.1759,31.1359,31.1599,8000.0
2010-03-01 12:00:00,38.99,39.01,38.95,38.99,6300.0,31.1679,31.1839,31.1359,31.1679,6300.0
2010-03-01 12:05:00,38.99,39.07,38.95,39.07,7300.0,31.1679,31.2319,31.1359,31.2319,7300.0
2010-03-01 12:10:00,39.07,39.1,39.02,39.04,12000.0,31.2319,31.2559,31.1919,31.2079,12000.0
2010-03-01 12:15:00,39.05,39.07,39.03,39.05,7800.0,31.2159,31.2319,31.1999,31.2159,7800.0
2010-03-01 12:20:00,39.05,39.05,39.02,39.02,2700.0,31.2159,31.2159,31.1919,31.1919,2700.0
2010-03-01 12:25:00,39.03,39.08,39.03,39.07,6000.0,31.1999,31.2399,31.1999,31.2319,6000.0
2010-03-01 12:30:00,39.07,39.08,39.03,39.04,3500.0,31.2319,31.2399,31.1999,31.2079,3500.0
2010-03-01 12:35:00,39.04,39.04,39.01,39.01,2800.0,31.2079,31.2079,31.1839,31.1839,2800.0
2010-03-01 12:40:00,39.02,39.07,39.02,39.06,3500.0,31.1919,31.2319,31.1919,31.2239,3500.0
2010-03-01 12:45:00,39.06,39.08,39.06,39.08,2200.0,31.2239,31.2399,31.2239,31.2399,2200.0
2010-03-01 12:50:00,39.07,39.07,39.01,39.05,15400.0,31.2319,31.2319,31.1839,31.2159,15400.0
2010-03-01 12:55:00,39.05,39.05,38.97,38.97,3200.0,31.2159,31.2159,31.1519,31.1519,3200.0
2010-03-01 13:00:00,38.97,38.97,38.91,38.93,12000.0,31.1519,31.1519,31.104,31.12,12000.0
2010-03-01 13:05:00,38.92,38.98,38.92,38.97,5400.0,31.112,31.1599,31.112,31.1519,5400.0
2010-03-01 13:10:00,38.98,38.99,38.94,38.98,7100.0,31.1599,31.1679,31.128,31.1599,7100.0
2010-03-01 13:15:00,38.99,39.0,38.99,39.0,6100.0,31.1679,31.1759,31.1679,31.1759,6100.0
2010-03-01 13:20:00,39.0,39.0,38.97,38.97,11700.0,31.1759,31.1759,31.1519,31.1519,11700.0
2010-03-01 13:25:00,38.97,39.0,38.95,39.0,2800.0,31.1519,31.1759,31.1359,31.1759,2800.0
2010-03-01 13:30:00,38.99,39.04,38.97,39.04,24300.0,31.1679,31.2079,31.1519,31.2079,24300.0
2010-03-01 13:35:00,39.03,39.07,39.03,39.05,6700.0,31.1999,31.2319,31.1999,31.2159,6700.0
2010-03-01 13:40:00,39.06,39.1,39.03,39.1,10800.0,31.2239,31.2559,31.1999,31.2559,10800.0
2010-03-01 13:45:00,39.1,39.16,39.1,39.16,11200.0,31.2559,31.3038,31.2559,31.3038,11200.0
2010-03-01 13:50:00,39.15,39.16,39.13,39.13,3200.0,31.2958,31.3038,31.2798,31.2798,3200.0
2010-03-01 13:55:00,39.13,39.21,39.11,39.2,25000.0,31.2798,31.3438,31.2638,31.3358,25000.0
2010-03-01 14:00:00,39.19,39.21,39.15,39.2,23800.0,31.3278,31.3438,31.2958,31.3358,23800.0
2010-03-01 14:05:00,39.2,39.27,39.2,39.25,13500.0,31.3358,31.3917,31.3358,31.3758,13500.0
2010-03-01 14:10:00,39.25,39.29,39.22,39.28,16200.0,31.3758,31.4077,31.3518,31.3997,16200.0
2010-03-01 14:15:00,39.27,39.3,39.22,39.22,24900.0,31.3917,31.4157,31.3518,31.3518,24900.0
2010-03-01 14:20:00,39.22,39.25,39.22,39.25,30300.0,31.3518,31.3758,31.3518,31.3758,30300.0
2010-03-01 14:25:00,39.24,39.26,39.19,39.26,23400.0,31.3678,31.3838,31.3278,31.3838,23400.0
2010-03-01 14:30:00,39.25,39.27,39.24,39.26,21900.0,31.3758,31.3917,31.3678,31.3838,21900.0
2010-03-01 14:35:00,39.25,39.3,39.25,39.25,14200.0,31.3758,31.4157,31.3758,31.3758,14200.0
2010-03-01 14:40:00,39.25,39.27,39.22,39.26,26900.0,31.3758,31.3917,31.3518,31.3838,26900.0
2010-03-01 14:45:00,39.27,39.3,39.24,39.24,7300.0,31.3917,31.4157,31.3678,31.3678,7300.0
2010-03-01 14:50:00,39.23,39.23,39.13,39.18,16500.0,31.3598,31.3598,31.2798,31.3198,16500.0
2010-03-01 14:55:00,39.15,39.29,39.15,39.27,21400.0,31.2958,31.4077,31.2958,31.3917,21400.0
2010-03-01 15:00:00,39.27,39.28,39.22,39.23,8500.0,31.3917,31.3997,31.3518,31.3598,8500.0
2010-03-01 15:05:00,39.22,39.22,39.11,39.11,14800.0,31.3518,31.3518,31.2638,31.2638,14800.0
2010-03-01 15:10:00,39.11,39.2,39.1,39.18,13000.0,31.2638,31.3358,31.2559,31.3198,13000.0
2010-03-01 15:15:00,39.17,39.22,39.17,39.2,4900.0,31.3118,31.3518,31.3118,31.3358,4900.0
2010-03-01 15:20:00,39.2,39.26,39.18,39.24,11100.0,31.3358,31.3838,31.3198,31.3678,11100.0
2010-03-01 15:25:00,39.25,39.37,39.24,39.36,26900.0,31.3758,31.4717,31.3678,31.4637,26900.0
2010-03-01 15:30:00,39.38,39.4,39.37,39.38,17800.0,31.4797,31.4957,31.4717,31.4797,17800.0
2010-03-01 15:35:00,39.37,39.38,39.33,39.34,15600.0,31.4717,31.4797,31.4397,31.4477,15600.0
2010-03-01 15:40:00,39.34,39.35,39.26,39.29,32900.0,31.4477,31.4557,31.3838,31.4077,32900.0
2010-03-01 15:45:00,39.3,39.33,39.27,39.32,32500.0,31.4157,31.4397,31.3917,31.4317,32500.0
2010-03-01 15:50:00,39.32,39.42,39.3,39.4,27000.0,31.4317,31.5117,31.4157,31.4957,27000.0
2010-03-01 15:55:00,39.4,39.46,39.4,39.43,42600.0,31.4957,31.5436,31.4957,31.5196,42600.0
2010-03-02 09:30:00,39.95,39.98,39.85,39.97,26100.0,31.9353,31.9593,31.8554,31.9513,26100.0
2010-03-02 09:35:00,39.96,40.52,39.86,40.51,69300.0,31.9433,32.391,31.8634,32.383,69300.0
2010-03-02 09:40:00,40.52,40.52,39.94,40.0,75900.0,32.391,32.391,31.9273,31.9753,75900.0
2010-03-02 09:45:00,39.98,40.2,39.98,40.12,30800.0,31.9593,32.1352,31.9593,32.0712,30800.0
2010-03-02 09:50:00,40.12,40.44,40.05,40.42,46000.0,32.0712,32.327,32.0153,32.311,46000.0
2010-03-02 09:55:00,40.42,40.86,40.39,40.75,65500.0,32.311,32.6628,32.2871,32.5748,65500.0
2010-03-02 10:00:00,40.75,40.83,40.67,40.67,26800.0,32.5748,32.6388,32.5109,32.5109,26800.0
2010-03-02 10:05:00,40.68,40.68,40.44,40.46,85500.0,32.5189,32.5189,32.327,32.343,85500.0
2010-03-02 10:10:00,40.5,40.63,40.46,40.51,22600.0,32.375,32.4789,32.343,32.383,22600.0
2010-03-02 10:15:00,40.5,40.52,40.17,40.17,54800.0,32.375,32.391,32.1112,32.1112,54800.0
2010-03-02 10:20:00,40.18,40.26,40.18,40.22,10000.0,32.1192,32.1831,32.1192,32.1512,10000.0
2010-03-02 10:25:00,40.2,40.22,40.08,40.09,23600.0,32.1352,32.1512,32.0392,32.0472,23600.0
2010-03-02 10:30:00,40.1,40.17,40.09,40.1,26100.0,32.0552,32.1112,32.0472,32.0552,26100.0
2010-03-02 10:35:00,40.1,40.16,40.08,40.08,26500.0,32.0552,32.1032,32.0392,32.0392,26500.0
2010-03-02 10:40:00,40.08,40.24,40.08,40.16,19700.0,32.0392,32.1671,32.0392,32.1032,19700.0
2010-03-02 10:45:00,40.16,40.2,40.13,40.15,12400.0,32.1032,32.1352,32.0792,32.0952,12400.0
2010-03-02 10:50:00,40.15,40.2,40.15,40.2,4800.0,32.0952,32.1352,32.0952,32.1352,4800.0
2010-03-02 10:55:00,40.19,40.21,40.17,40.18,8100.0,32.1272,32.1432,32.1112,32.1192,8100.0
2010-03-02 11:00:00,40.19,40.25,40.18,40.23,9600.0,32.1272,32.1751,32.1192,32.1592,9600.0
2010-03-02 11:05:00,40.22,40.24,40.18,40.23,7300.0,32.1512,32.1671,32.1192,32.1592,7300.0
2010-03-02 11:10:00,40.22,40.3,40.2,40.27,6500.0,32.1512,32.2151,32.1352,32.1911,6500.0
2010-03-02 11:15:00,40.28,40.32,40.27,40.3,6000.0,32.1991,32.2311,32.1911,32.2151,6000.0
2010-03-02 11:20:00,40.28,40.37,40.24,40.36,6500.0,32.1991,32.2711,32.1671,32.2631,6500.0
2010-03-02 11:25:00,40.35,40.45,40.35,40.45,7000.0,32.2551,32.335,32.2551,32.335,7000.0
2010-03-02 11:30:00,40.46,40.47,40.36,40.37,6500.0,32.343,32.351,32.2631,32.2711,6500.0
2010-03-02 11:35:00,40.38,40.42,40.36,40.41,7800.0,32.2791,32.311,32.2631,32.303,7800.0
2010-03-02 11:40:00,40.42,40.49,40.42,40.49,6500.0,32.311,32.367,32.311,32.367,6500.0
2010-03-02 11:45:00,40.48,40.52,40.47,40.51,7500.0,32.359,32.391,32.351,32.383,7500.0
2010-03-02 11:50:00,40.51,40.61,40.51,40.6,5400.0,32.383,32.4629,32.383,32.4549,5400.0
2010-03-02 11:55:00,40.58,40.59,40.47,40.47,7400.0,32.4389,32.4469,32.351,32.351,7400.0
2010-03-02 12:00:00,40.47,40.55,40.45,40.53,24200.0,32.351,32.415,32.335,32.399,24200.0
2010-03-02 12:05:00,40.54,40.55,40.48,40.52,8900.0,32.407,32.415,32.359,32.391,8900.0
2010-03-02 12:10:00,40.5,40.5,40.42,40.42,5200.0,32.375,32.375,32.311,32.311,5200.0
2010-03-02 12:15:00,40.44,40.44,40.29,40.3,7900.0,32.327,32.327,32.2071,32.2151,7900.0
2010-03-02 12:20:00,40.29,40.29,40.27,40.28,3200.0,32.2071,32.2071,32.1911,32.1991,3200.0
2010-03-02 12:25:00,40.26,40.26,40.22,40.22,4400.0,32.1831,32.1831,32.1512,32.1512,4400.0
2010-03-02 12:30:00,40.22,40.22,40.17,40.17,18000.0,32.1512,32.1512,32.1112,32.1112,18000.0
2010-03-02 12:35:00,40.17,40.2,40.17,40.19,11500.0,32.1112,32.1352,32.1112,32.1272,11500.0
2010-03-02 12:40:00,40.19,40.22,40.19,40.21,12100.0,32.1272,32.1512,32.1272,32.1432,12100.0
2010-03-02 12:45:00,40.21,40.34,40.2,40.34,11000.0,32.1432,32.2471,32.1352,32.2471,11000.0
2010-03-02 12:50:00,40.32,40.37,40.3,40.34,4200.0,32.2311,32.2711,32.2151,32.2471,4200.0
2010-03-02 12:55:00,40.33,40.38,40.31,40.38,2900.0,32.2391,32.2791,32.2231,32.2791,2900.0
2010-03-02 13:00:00,40.39,40.4,40.35,40.35,3900.0,32.2871,32.2951,32.2551,32.2551,3900.0
2010-03-02 13:05:00,40.35,40.35,40.32,40.32,5500.0,32.2551,32.2551,32.2311,32.2311,5500.0
2010-03-02 13:10:00,40.31,40.31,40.28,40.3,8100.0,32.2231,32.2231,32.1991,32.2151,8100.0
2010-03-02 13:15:00,40.3,40.36,40.29,40.34,8700.0,32.2151,32.2631,32.2071,32.2471,8700.0
2010-03-02 13:20:00,40.34,40.34,40.29,40.3,8000.0,32.2471,32.2471,32.2071,32.2151,8000.0
2010-03-02 13:25:00,40.29,40.32,40.29,40.32,3300.0,32.2071,32.2311,32.2071,32.2311,3300.0
2010-03-02 13:30:00,40.31,40.31,40.26,40.28,5600.0,32.2231,32.2231,32.1831,32.1991,5600.0
2010-03-02 13:35:00,40.27,40.28,40.25,40.26,11100.0,32.1911,32.1991,32.1751,32.1831,11100.0
2010-03-02 13:40:00,40.26,40.31,40.26,40.3,5900.0,32.1831,32.2231,32.1831,32.2151,5900.0
2010-03-02 13:45:00,40.31,40.31,40.27,40.3,12000.0,32.2231,32.2231,32.1911,32.2151,12000.0
2010-03-02 13:50:00,40.31,40.32,40.3,40.31,6900.0,32.2231,32.2311,32.2151,32.2231,6900.0
2010-03-02 13:55:00,40.31,40.37,40.28,40.36,8800.0,32.2231,32.2711,32.1991,32.2631,8800.0
2010-03-02 14:00:00,40.37,40.4,40.34,40.36,13800.0,32.2711,32.2951,32.2471,32.2631,13800.0
2010-03-02 14:05:00,40.37,40.43,40.32,40.43,20100.0,32.2711,32.319,32.2311,32.319,20100.0
2010-03-02 14:10:00,40.41,40.45,40.4,40.42,14300.0,32.303,32.335,32.2951,32.311,14300.0
2010-03-02 14:15:00,40.42,40.43,40.36,40.43,8100.0,32.311,32.319,32.2631,32.319,8100.0
2010-03-02 14:20:00,40.41,40.46,40.4,40.4,16500.0,32.303,32.343,32.2951,32.2951,16500.0
2010-03-02 14:25:00,40.39,40.43,40.39,40.42,6900.0,32.2871,32.319,32.2871,32.311,6900.0
2010-03-02 14:30:00,40.4,40.42,40.37,40.42,8100.0,32.2951,32.311,32.2711,32.311,8100.0
2010-03-02 14:35:00,40.42,40.45,40.4,40.45,5600.0,32.311,32.335,32.2951,32.335,5600.0
2010-03-02 14:40:00,40.46,40.47,40.38,40.42,5300.0,32.343,32.351,32.2791,32.311,5300.0
2010-03-02 14:45:00,40.43,40.48,40.43,40.46,11400.0,32.319,32.359,32.319,32.343,11400.0
2010-03-02 14:50:00,40.45,40.46,40.37,40.4,7400.0,32.335,32.343,32.2711,32.2951,7400.0
2010-03-02 14:55:00,40.41,40.41,40.37,40.37,5400.0,32.303,32.303,32.2711,32.2711,5400.0
2010-03-02 15:00:00,40.37,40.43,40.35,40.36,15600.0,32.2711,32.319,32.2551,32.2631,15600.0
2010-03-02 15:05:00,40.36,40.36,40.3,40.33,24400.0,32.2631,32.2631,32.2151,32.2391,24400.0
2010-03-02 15:10:00,40.34,40.36,40.31,40.33,8200.0,32.2471,32.2631,32.2231,32.2391,8200.0
2010-03-02 15:15:00,40.33,40.34,40.25,40.26,24700.0,32.2391,32.2471,32.1751,32.1831,24700.0
2010-03-02 15:20:00,40.25,40.29,40.25,40.28,7600.0,32.1751,32.2071,32.1751,32.1991,7600.0
2010-03-02 15:25:00,40.26,40.26,40.17,40.17,10000.0,32.1831,32.1831,32.1112,32.1112,10000.0
2010-03-02 15:30:00,40.19,40.25,40.18,40.25,11400.0,32.1272,32.1751,32.1192,32.1751,11400.0
2010-03-02 15:35:00,40.25,40.25,40.17,40.17,11100.0,32.1751,32.1751,32.1112,32.1112,11100.0
2010-03-02 15:40:00,40.18,40.2,40.11,40.11,14800.0,32.1192,32.1352,32.0632,32.0632,14800.0
2010-03-02 15:45:00,40.11,40.21,40.11,40.16,22800.0,32.0632,32.1432,32.0632,32.1032,22800.0
2010-03-02 15:50:00,40.16,40.23,40.16,40.21,14000.0,32.1032,32.1592,32.1032,32.1432,14000.0
2010-03-02 15:55:00,40.2,40.31,40.2,40.27,33400.0,32.1352,32.2231,32.1352,32.1911,33400.0
2010-03-03 09:30:00,40.33,40.63,40.29,40.49,6300.0,32.2391,32.4789,32.2071,32.367,6300.0
2010-03-03 09:35:00,40.51,40.52,40.23,40.24,21800.0,32.383,32.391,32.1592,32.1671,21800.0
2010-03-03 09:40:00,40.24,40.29,40.24,40.25,4700.0,32.1671,32.2071,32.1671,32.1751,4700.0
2010-03-03 09:45:00,40.23,40.26,40.21,40.25,11200.0,32.1592,32.1831,32.1432,32.1751,11200.0
2010-03-03 09:50:00,40.24,40.29,40.21,40.29,34300.0,32.1671,32.2071,32.1432,32.2071,34300.0
2010-03-03 09:55:00,40.28,40.33,40.25,40.29,41600.0,32.1991,32.2391,32.1751,32.2071,41600.0
2010-03-03 10:00:00,40.3,40.33,40.2,40.21,17000.0,32.2151,32.2391,32.1352,32.1432,17000.0
2010-03-03 10:05:00,40.21,40.31,40.15,40.3,22800.0,32.1432,32.2231,32.0952,32.2151,22800.0
2010-03-03 10:10:00,40.3,40.3,40.14,40.17,36400.0,32.2151,32.2151,32.0872,32.1112,36400.0
2010-03-03 10:15:00,40.19,40.22,40.18,40.18,13800.0,32.1272,32.1512,32.1192,32.1192,13800.0
2010-03-03 10:20:00,40.19,40.21,40.09,40.1,20900.0,32.1272,32.1432,32.0472,32.0552,20900.0
2010-03-03 10:25:00,40.11,40.24,40.11,40.23,6000.0,32.0632,32.1671,32.0632,32.1592,6000.0
2010-03-03 10:30:00,40.21,40.22,40.18,40.22,3300.0,32.1432,32.1512,32.1192,32.1512,3300.0
2010-03-03 10:35:00,40.22,40.31,40.22,40.3,3100.0,32.1512,32.2231,32.1512,32.2151,3100.0
2010-03-03 10:40:00,40.31,40.36,40.3,40.3,5700.0,32.2231,32.2631,32.2151,32.2151,5700.0
2010-03-03 10:45:00,40.28,40.33,40.28,40.33,1300.0,32.1991,32.2391,32.1991,32.2391,1300.0
2010-03-03 10:50:00,40.29,40.33,40.29,40.32,1600.0,32.2071,32.2391,32.2071,32.2311,1600.0
2010-03-03 10:55:00,40.36,40.43,40.36,40.41,6400.0,32.2631,32.319,32.2631,32.303,6400.0
2010-03-03 11:00:00,40.4,40.49,40.4,40.48,4400.0,32.2951,32.367,32.2951,32.359,4400.0
2010-03-03 11:05:00,40.48,40.53,40.47,40.5,3400.0,32.359,32.399,32.351,32.375,3400.0
2010-03-03 11:10:00,40.5,40.52,40.47,40.5,14900.0,32.375,32.391,32.351,32.375,14900.0
2010-03-03 11:15:00,40.48,40.53,40.48,40.51,2800.0,32.359,32.399,32.359,32.383,2800.0
2010-03-03 11:20:00,40.52,40.54,40.48,40.49,2400.0,32.391,32.407,32.359,32.367,2400.0
2010-03-03 11:25:00,40.5,40.62,40.5,40.61,5900.0,32.375,32.4709,32.375,32.4629,5900.0
2010-03-03 11:30:00,40.62,40.62,40.58,40.58,1400.0,32.4709,32.4709,32.4389,32.4389,1400.0
2010-03-03 11:35:00,40.59,40.59,40.48,40.5,3900.0,32.4469,32.4469,32.359,32.375,3900.0
2010-03-03 11:40:00,40.5,40.54,40.5,40.54,1000.0,32.375,32.407,32.375,32.407,1000.0
2010-03-03 11:45:00,40.53,40.57,40.53,40.57,9500.0,32.399,32.4309,32.399,32.4309,9500.0
2010-03-03 11:50:00,40.56,40.56,40.53,40.53,2000.0,32.423,32.423,32.399,32.399,2000.0
2010-03-03 11:55:00,40.53,40.59,40.53,40.54,7000.0,32.399,32.4469,32.399,32.407,7000.0
2010-03-03 12:00:00,40.55,40.55,40.51,40.53,2800.0,32.415,32.415,32.383,32.399,2800.0
2010-03-03 12:05:00,40.53,40.53,40.49,40.49,4800.0,32.399,32.399,32.367,32.367,4800.0
2010-03-03 12:10:00,40.51,40.51,40.49,40.49,1700.0,32.383,32.383,32.367,32.367,1700.0
2010-03-03 12:15:00,40.47,40.47,40.47,40.47,200.0,32.351,32.351,32.351,32.351,200.0
2010-03-03 12:20:00,40.47,40.48,40.47,40.48,2700.0,32.351,32.359,32.351,32.359,2700.0
2010-03-03 12:25:00,40.49,40.52,40.49,40.51,3600.0,32.367,32.391,32.367,32.383,3600.0
2010-03-03 12:30:00,40.52,40.52,40.48,40.48,3800.0,32.391,32.391,32.359,32.359,3800.0
2010-03-03 12:35:00,40.47,40.49,40.44,40.46,2700.0,32.351,32.367,32.327,32.343,2700.0
2010-03-03 12:40:00,40.46,40.47,40.4,40.4,2200.0,32.343,32.351,32.2951,32.2951,2200.0
2010-03-03 12:45:00,40.4,40.41,40.39,40.4,7200.0,32.2951,32.303,32.2871,32.2951,7200.0
2010-03-03 12:50:00,40.4,40.43,40.39,40.4,7000.0,32.2951,32.319,32.2871,32.2951,7000.0
2010-03-03 12:55:00,40.39,40.39,40.36,40.38,2400.0,32.2871,32.2871,32.2631,32.2791,2400.0
2010-03-03 13:00:00,40.4,40.44,40.4,40.44,3100.0,32.2951,32.327,32.2951,32.327,3100.0
2010-03-03 13:05:00,40.44,40.44,40.4,40.4,2900.0,32.327,32.327,32.2951,32.2951,2900.0
2010-03-03 13:10:00,40.4,40.4,40.38,40.39,1800.0,32.2951,32.2951,32.2791,32.2871,1800.0
2010-03-03 13:15:00,40.38,40.43,40.38,40.42,3200.0,32.2791,32.319,32.2791,32.311,3200.0
2010-03-03 13:20:00,40.41,40.44,40.41,40.43,2800.0,32.303,32.327,32.303,32.319,2800.0
2010-03-03 13:25:00,40.43,40.45,40.39,40.4,3500.0,32.319,32.335,32.2871,32.2951,3500.0
2010-03-03 13:30:00,40.4,40.4,40.37,40.37,4100.0,32.2951,32.2951,32.2711,32.2711,4100.0
2010-03-03 13:35:00,40.37,40.42,40.37,40.42,4900.0,32.2711,32.311,32.2711,32.311,4900.0
2010-03-03 13:40:00,40.42,40.44,40.37,40.37,17400.0,32.311,32.327,32.2711,32.2711,17400.0
2010-03-03 13:45:00,40.37,40.4,40.37,40.4,2900.0,32.2711,32.2951,32.2711,32.2951,2900.0
2010-03-03 13:50:00,40.42,40.43,40.42,40.43,1400.0,32.311,32.319,32.311,32.319,1400.0
2010-03-03 13:55:00,40.43,40.49,40.42,40.49,1800.0,32.319,32.367,32.311,32.367,1800.0
2010-03-03 14:00:00,40.48,40.52,40.48,40.5,3500.0,32.359,32.391,32.359,32.375,3500.0
2010-03-03 14:05:00,40.49,40.5,40.47,40.47,2800.0,32.367,32.375,32.351,32.351,2800.0
2010-03-03 14:10:00,40.47,40.5,40.47,40.49,3300.0,32.351,32.375,32.351,32.367,3300.0
2010-03-03 14:15:00,40.49,40.49,40.43,40.45,7400.0,32.367,32.367,32.319,32.335,7400.0
2010-03-03 14:20:00,40.45,40.45,40.36,40.39,4100.0,32.335,32.335,32.2631,32.2871,4100.0
2010-03-03 14:25:00,40.4,40.4,40.33,40.39,5000.0,32.2951,32.2951,32.2391,32.2871,5000.0
2010-03-03 14:30:00,40.39,40.41,40.38,40.39,4000.0,32.2871,32.303,32.2791,32.2871,4000.0
2010-03-03 14:35:00,40.39,40.4,40.3,40.3,4200.0,32.2871,32.2951,32.2151,32.2151,4200.0
2010-03-03 14:40:00,40.31,40.31,40.2,40.24,4600.0,32.2231,32.2231,32.1352,32.1671,4600.0
2010-03-03 14:45:00,40.23,40.23,40.13,40.14,8900.0,32.1592,32.1592,32.0792,32.0872,8900.0
2010-03-03 14:50:00,40.15,40.24,40.14,40.24,5700.0,32.0952,32.1671,32.0872,32.1671,5700.0
2010-03-03 14:55:00,40.27,40.27,40.22,40.25,6500.0,32.1911,32.1911,32.1512,32.1751,6500.0
2010-03-03 15:00:00,40.25,40.3,40.23,40.3,4400.0,32.1751,32.2151,32.1592,32.2151,4400.0
2010-03-03 15:05:00,40.29,40.31,40.27,40.3,7100.0,32.2071,32.2231,32.1911,32.2151,7100.0
2010-03-03 15:10:00,40.3,40.33,40.28,40.28,11300.0,32.2151,32.2391,32.1991,32.1991,11300.0
2010-03-03 15:15:00,40.28,40.28,40.22,40.24,7300.0,32.1991,32.1991,32.1512,32.1671,7300.0
2010-03-03 15:20:00,40.24,40.26,40.21,40.26,3700.0,32.1671,32.1831,32.1432,32.1831,3700.0
2010-03-03 15:25:00,40.26,40.26,40.2,40.24,5300.0,32.1831,32.1831,32.1352,32.1671,5300.0
2010-03-03 15:30:00,40.23,40.32,40.22,40.32,6100.0,32.1592,32.2311,32.1512,32.2311,6100.0
2010-03-03 15:35:00,40.32,40.37,40.3,40.31,10500.0,32.2311,32.2711,32.2151,32.2231,10500.0
2010-03-03 15:40:00,40.32,40.35,40.32,40.34,6800.0,32.2311,32.2551,32.2311,32.2471,6800.0
2010-03-03 15:45:00,40.34,40.37,40.33,40.37,15800.0,32.2471,32.2711,32.2391,32.2711,15800.0
2010-03-03 15:50:00,40.38,40.39,40.36,40.36,17500.0,32.2791,32.2871,32.2631,32.2631,17500.0
2010-03-03 15:55:00,40.35,40.35,40.32,40.33,17500.0,32.2551,32.2551,32.2311,32.2391,17500.0
2010-03-04 09:30:00,40.32,40.57,40.26,40.57,2700.0,32.2311,32.4309,32.1831,32.4309,2700.0
2010-03-04 09:35:00,40.57,40.57,40.47,40.48,1700.0,32.4309,32.4309,32.351,32.359,1700.0
2010-03-04 09:40:00,40.56,40.69,40.56,40.69,1600.0,32.423,32.5269,32.423,32.5269,1600.0
2010-03-04 09:45:00,40.69,40.74,40.58,40.62,3100.0,32.5269,32.5668,32.4389,32.4709,3100.0
2010-03-04 09:50:00,40.61,40.73,40.61,40.73,4100.0,32.4629,32.5588,32.4629,32.5588,4100.0
2010-03-04 09:55:00,40.71,40.73,40.67,40.67,3000.0,32.5429,32.5588,32.5109,32.5109,3000.0
2010-03-04 10:00:00,40.65,40.66,40.54,40.62,5100.0,32.4949,32.5029,32.407,32.4709,5100.0
2010-03-04 10:05:00,40.59,40.63,40.48,40.48,4300.0,32.4469,32.4789,32.359,32.359,4300.0
2010-03-04 10:10:00,40.51,40.58,40.51,40.55,3600.0,32.383,32.4389,32.383,32.415,3600.0
2010-03-04 10:15:00,40.54,40.54,40.37,40.4,6500.0,32.407,32.407,32.2711,32.2951,6500.0
2010-03-04 10:20:00,40.4,40.43,40.38,40.43,2300.0,32.2951,32.319,32.2791,32.319,2300.0
2010-03-04 10:25:00,40.42,40.44,40.4,40.44,1700.0,32.311,32.327,32.2951,32.327,1700.0
2010-03-04 10:30:00,40.41,40.42,40.21,40.26,11200.0,32.303,32.311,32.1432,32.1831,11200.0
2010-03-04 10:35:00,40.26,40.29,40.26,40.26,2800.0,32.1831,32.2071,32.1831,32.1831,2800.0
2010-03-04 10:40:00,40.28,40.29,40.24,40.27,2300.0,32.1991,32.2071,32.1671,32.1911,2300.0
2010-03-04 10:45:00,40.26,40.31,40.24,40.27,6500.0,32.1831,32.2231,32.1671,32.1911,6500.0
2010-03-04 10:50:00,40.29,40.3,40.2,40.2,5200.0,32.2071,32.2151,32.1352,32.1352,5200.0
2010-03-04 10:55:00,40.22,40.26,40.21,40.23,1600.0,32.1512,32.1831,32.1432,32.1592,1600.0
2010-03-04 11:00:00,40.22,40.3,40.22,40.28,1500.0,32.1512,32.2151,32.1512,32.1991,1500.0
2010-03-04 11:05:00,40.3,40.31,40.28,40.29,1600.0,32.2151,32.2231,32.1991,32.2071,1600.0
2010-03-04 11:10:00,40.29,40.36,40.28,40.34,1400.0,32.2071,32.2631,32.1991,32.2471,1400.0
2010-03-04 11:15:00,40.28,40.32,40.28,40.29,2500.0,32.1991,32.2311,32.1991,32.2071,2500.0
2010-03-04 11:20:00,40.28,40.29,40.25,40.29,1800.0,32.1991,32.2071,32.1751,32.2071,1800.0
2010-03-04 11:25:00,40.28,40.28,40.25,40.27,1700.0,32.1991,32.1991,32.1751,32.1911,1700.0
2010-03-04 11:30:00,40.3,40.3,40.24,40.24,2800.0,32.2151,32.2151,32.1671,32.1671,2800.0
2010-03-04 11:35:00,40.23,40.26,40.21,40.24,2200.0,32.1592,32.1831,32.1432,32.1671,2200.0
2010-03-04 11:40:00,40.23,40.25,40.2,40.21,2700.0,32.1592,32.1751,32.1352,32.1432,2700.0
2010-03-04 11:45:00,40.21,40.24,40.2,40.22,2600.0,32.1432,32.1671,32.1352,32.1512,2600.0
2010-03-04 11:50:00,40.22,40.26,40.21,40.26,2600.0,32.1512,32.1831,32.1432,32.1831,2600.0
2010-03-04 11:55:00,40.26,40.27,40.21,40.21,4600.0,32.1831,32.1911,32.1432,32.1432,4600.0
2010-03-04 12:00:00,40.21,40.21,40.13,40.13,4600.0,32.1432,32.1432,32.0792,32.0792,4600.0
2010-03-04 12:05:00,40.14,40.15,40.1,40.12,6500.0,32.0872,32.0952,32.0552,32.0712,6500.0
2010-03-04 12:10:00,40.13,40.14,40.11,40.13,2700.0,32.0792,32.0872,32.0632,32.0792,2700.0
2010-03-04 12:15:00,40.13,40.16,40.12,40.16,3200.0,32.0792,32.1032,32.0712,32.1032,3200.0
2010-03-04 12:20:00,40.17,40.2,40.14,40.15,4800.0,32.1112,32.1352,32.0872,32.0952,4800.0
2010-03-04 12:25:00,40.17,40.17,40.14,40.15,3600.0,32.1112,32.1112,32.0872,32.0952,3600.0
2010-03-04 12:30:00,40.16,40.19,40.15,40.17,3600.0,32.1032,32.1272,32.0952,32.1112,3600.0
2010-03-04 12:35:00,40.17,40.18,40.15,40.16,2800.0,32.1112,32.1192,32.0952,32.1032,2800.0
2010-03-04 12:40:00,40.15,40.2,40.15,40.19,1800.0,32.0952,32.1352,32.0952,32.1272,1800.0
2010-03-04 12:45:00,40.18,40.18,40.15,40.15,1700.0,32.1192,32.1192,32.0952,32.0952,1700.0
2010-03-04 12:50:00,40.16,40.16,40.13,40.15,1900.0,32.1032,32.1032,32.0792,32.0952,1900.0
2010-03-04 12:55:00,40.16,40.2,40.15,40.2,4500.0,32.1032,32.1352,32.0952,32.1352,4500.0
2010-03-04 13:00:00,40.2,40.2,40.19,40.19,600.0,32.1352,32.1352,32.1272,32.1272,600.0
2010-03-04 13:05:00,40.19,40.22,40.19,40.22,1100.0,32.1272,32.1512,32.1272,32.1512,1100.0
2010-03-04 13:10:00,40.22,40.23,40.21,40.22,1000.0,32.1512,32.1592,32.1432,32.1512,1000.0
2010-03-04 13:15:00,40.21,40.34,40.21,40.29,3700.0,32.1432,32.2471,32.1432,32.2071,3700.0
2010-03-04 13:20:00,40.29,40.29,40.23,40.24,2200.0,32.2071,32.2071,32.1592,32.1671,2200.0
2010-03-04 13:25:00,40.23,40.24,40.21,40.24,4300.0,32.1592,32.1671,32.1432,32.1671,4300.0
2010-03-04 13:30:00,40.24,40.24,40.17,40.17,2000.0,32.1671,32.1671,32.1112,32.1112,2000.0
2010-03-04 13:35:00,40.18,40.19,40.17,40.17,3200.0,32.1192,32.1272,32.1112,32.1112,3200.0
2010-03-04 13:40:00,40.15,40.16,40.15,40.16,900.0,32.0952,32.1032,32.0952,32.1032,900.0
2010-03-04 13:45:00,40.16,40.17,40.14,40.14,1500.0,32.1032,32.1112,32.0872,32.0872,1500.0
2010-03-04 13:50:00,40.15,40.18,40.15,40.18,2700.0,32.0952,32.1192,32.0952,32.1192,2700.0
2010-03-04 13:55:00,40.17,40.18,40.15,40.17,4400.0,32.1112,32.1192,32.0952,32.1112,4400.0
2010-03-04 14:00:00,40.15,40.16,40.15,40.15,1200.0,32.0952,32.1032,32.0952,32.0952,1200.0
2010-03-04 14:05:00,40.16,40.2,40.16,40.17,6600.0,32.1032,32.1352,32.1032,32.1112,6600.0
2010-03-04 14:10:00,40.17,40.17,40.12,40.12,2000.0,32.1112,32.1112,32.0712,32.0712,2000.0
2010-03-04 14:15:00,40.13,40.17,40.12,40.17,4000.0,32.0792,32.1112,32.0712,32.1112,4000.0
2010-03-04 14:20:00,40.16,40.17,40.14,40.14,1900.0,32.1032,32.1112,32.0872,32.0872,1900.0
2010-03-04 14:25:00,40.14,40.17,40.14,40.16,1300.0,32.0872,32.1112,32.0872,32.1032,1300.0
2010-03-04 14:30:00,40.14,40.18,40.13,40.17,2500.0,32.0872,32.1192,32.0792,32.1112,2500.0
2010-03-04 14:35:00,40.18,40.18,40.16,40.16,1500.0,32.1192,32.1192,32.1032,32.1032,1500.0
2010-03-04 14:40:00,40.16,40.17,40.16,40.17,900.0,32.1032,32.1112,32.1032,32.1112,900.0
2010-03-04 14:45:00,40.16,40.17,40.15,40.17,2000.0,32.1032,32.1112,32.0952,32.1112,2000.0
2010-03-04 14:50:00,40.16,40.18,40.14,40.16,2300.0,32.1032,32.1192,32.0872,32.1032,2300.0
2010-03-04 14:55:00,40.15,40.15,40.14,40.14,1100.0,32.0952,32.0952,32.0872,32.0872,1100.0
2010-03-04 15:00:00,40.14,40.16,40.14,40.15,5900.0,32.0872,32.1032,32.0872,32.0952,5900.0
2010-03-04 15:05:00,40.15,40.15,40.08,40.14,8200.0,32.0952,32.0952,32.0392,32.0872,8200.0
2010-03-04 15:10:00,40.13,40.13,40.1,40.1,1900.0,32.0792,32.0792,32.0552,32.0552,1900.0
2010-03-04 15:15:00,40.1,40.15,40.1,40.13,2500.0,32.0552,32.0952,32.0552,32.0792,2500.0
2010-03-04 15:20:00,40.13,40.14,40.11,40.13,2300.0,32.0792,32.0872,32.0632,32.0792,2300.0
2010-03-04 15:25:00,40.14,40.21,40.14,40.21,16800.0,32.0872,32.1432,32.0872,32.1432,16800.0
2010-03-04 15:30:00,40.21,40.27,40.2,40.27,13200.0,32.1432,32.1911,32.1352,32.1911,13200.0
2010-03-04 15:35:00,40.27,40.3,40.26,40.3,10100.0,32.1911,32.2151,32.1831,32.2151,10100.0
2010-03-04 15:40:00,40.3,40.34,40.3,40.34,8300.0,32.2151,32.2471,32.2151,32.2471,8300.0
2010-03-04 15:45:00,40.33,40.4,40.33,40.35,18800.0,32.2391,32.2951,32.2391,32.2551,18800.0
2010-03-04 15:50:00,40.35,40.35,40.28,40.28,10600.0,32.2551,32.2551,32.1991,32.1991,10600.0
2010-03-04 15:55:00,40.28,40.34,40.26,40.31,29800.0,32.1991,32.2471,32.1831,32.2231,29800.0
2010-03-05 09:30:00,40.52,40.66,40.52,40.62,2300.0,32.391,32.5029,32.391,32.4709,2300.0
2010-03-05 09:35:00,40.55,40.62,40.42,40.5,2700.0,32.415,32.4709,32.311,32.375,2700.0
2010-03-05 09:40:00,40.43,40.5,40.34,40.45,3200.0,32.319,32.375,32.2471,32.335,3200.0
2010-03-05 09:45:00,40.44,40.56,40.4,40.55,2700.0,32.327,32.423,32.2951,32.415,2700.0
2010-03-05 09:50:00,40.57,40.65,40.57,40.65,2100.0,32.4309,32.4949,32.4309,32.4949,2100.0
2010-03-05 09:55:00,40.65,40.7,40.6,40.69,10600.0,32.4949,32.5349,32.4549,32.5269,10600.0
2010-03-05 10:00:00,40.68,40.75,40.66,40.71,4800.0,32.5189,32.5748,32.5029,32.5429,4800.0
2010-03-05 10:05:00,40.72,40.78,40.67,40.76,5700.0,32.5509,32.5988,32.5109,32.5828,5700.0
2010-03-05 10:10:00,40.8,40.82,40.71,40.71,5800.0,32.6148,32.6308,32.5429,32.5429,5800.0
2010-03-05 10:15:00,40.72,40.77,40.69,40.74,4700.0,32.5509,32.5908,32.5269,32.5668,4700.0
2010-03-05 10:20:00,40.71,40.74,40.68,40.73,2500.0,32.5429,32.5668,32.5189,32.5588,2500.0
2010-03-05 10:25:00,40.79,40.88,40.79,40.82,7600.0,32.6068,32.6788,32.6068,32.6308,7600.0
2010-03-05 10:30:00,40.82,40.86,40.78,40.78,5100.0,32.6308,32.6628,32.5988,32.5988,5100.0
2010-03-05 10:35:00,40.78,40.78,40.67,40.68,3000.0,32.5988,32.5988,32.5109,32.5189,3000.0
2010-03-05 10:40:00,40.68,40.68,40.64,40.68,2000.0,32.5189,32.5189,32.4869,32.5189,2000.0
2010-03-05 10:45:00,40.66,40.67,40.64,40.67,3000.0,32.5029,32.5109,32.4869,32.5109,3000.0
2010-03-05 10:50:00,40.67,40.69,40.66,40.68,2600.0,32.5109,32.5269,32.5029,32.5189,2600.0
2010-03-05 10:55:00,40.68,40.72,40.68,40.72,1700.0,32.5189,32.5509,32.5189,32.5509,1700.0
2010-03-05 11:00:00,40.71,40.78,40.71,40.77,2300.0,32.5429,32.5988,32.5429,32.5908,2300.0
2010-03-05 11:05:00,40.77,40.77,40.76,40.77,9300.0,32.5908,32.5908,32.5828,32.5908,9300.0
2010-03-05 11:10:00,40.78,40.81,40.78,40.8,4500.0,32.5988,32.6228,32.5988,32.6148,4500.0
2010-03-05 11:15:00,40.8,40.81,40.8,40.8,2900.0,32.6148,32.6228,32.6148,32.6148,2900.0
2010-03-05 11:20:00,40.8,40.81,40.78,40.81,3000.0,32.6148,32.6228,32.5988,32.6228,3000.0
2010-03-05 11:25:00,40.81,40.81,40.79,40.81,1500.0,32.6228,32.6228,32.6068,32.6228,1500.0
2010-03-05 11:30:00,40.8,40.8,40.77,40.78,1400.0,32.6148,32.6148,32.5908,32.5988,1400.0
2010-03-05 11:35:00,40.77,40.77,40.73,40.74,2400.0,32.5908,32.5908,32.5588,32.5668,2400.0
2010-03-05 11:40:00,40.74,40.75,40.73,40.74,3500.0,32.5668,32.5748,32.5588,32.5668,3500.0
2010-03-05 11:45:00,40.75,40.8,40.74,40.8,4800.0,32.5748,32.6148,32.5668,32.6148,4800.0
2010-03-05 11:50:00,40.8,40.82,40.79,40.8,3500.0,32.6148,32.6308,32.6068,32.6148,3500.0
2010-03-05 11:55:00,40.8,40.82,40.79,40.82,3500.0,32.6148,32.6308,32.6068,32.6308,3500.0
2010-03-05 12:00:00,40.81,40.82,40.8,40.81,3900.0,32.6228,32.6308,32.6148,32.6228,3900.0
2010-03-05 12:05:00,40.82,40.83,40.81,40.81,4200.0,32.6308,32.6388,32.6228,32.6228,4200.0
2010-03-05 12:10:00,40.82,40.82,40.81,40.82,900.0,32.6308,32.6308,32.6228,32.6308,900.0
2010-03-05 12:15:00,40.82,40.82,40.81,40.81,2100.0,32.6308,32.6308,32.6228,32.6228,2100.0
2010-03-05 12:20:00,40.81,40.86,40.81,40.86,2300.0,32.6228,32.6628,32.6228,32.6628,2300.0
2010-03-05 12:25:00,40.84,40.86,40.84,40.86,2800.0,32.6468,32.6628,32.6468,32.6628,2800.0
2010-03-05 12:30:00,40.86,40.88,40.85,40.85,4200.0,32.6628,32.6788,32.6548,32.6548,4200.0
2010-03-05 12:35:00,40.85,40.88,40.85,40.88,2700.0,32.6548,32.6788,32.6548,32.6788,2700.0
2010-03-05 12:40:00,40.88,40.92,40.88,40.89,4500.0,32.6788,32.7107,32.6788,32.6867,4500.0
2010-03-05 12:45:00,40.88,40.92,40.88,40.91,1600.0,32.6788,32.7107,32.6788,32.7027,1600.0
2010-03-05 12:50:00,40.91,40.95,40.91,40.94,4700.0,32.7027,32.7347,32.7027,32.7267,4700.0
2010-03-05 12:55:00,40.95,40.98,40.95,40.96,1400.0,32.7347,32.7587,32.7347,32.7427,1400.0
2010-03-05 13:00:00,40.97,40.97,40.94,40.97,6400.0,32.7507,32.7507,32.7267,32.7507,6400.0
2010-03-05 13:05:00,40.97,40.97,40.93,40.94,5500.0,32.7507,32.7507,32.7187,32.7267,5500.0
2010-03-05 13:10:00,40.95,40.99,40.93,40.99,4400.0,32.7347,32.7667,32.7187,32.7667,4400.0
2010-03-05 13:15:00,40.99,40.99,40.97,40.99,19500.0,32.7667,32.7667,32.7507,32.7667,19500.0
2010-03-05 13:20:00,40.98,41.0,40.98,40.99,4900.0,32.7587,32.7747,32.7587,32.7667,4900.0
2010-03-05 13:25:00,41.0,41.0,40.98,40.99,6600.0,32.7747,32.7747,32.7587,32.7667,6600.0
2010-03-05 13:30:00,40.98,40.99,40.98,40.99,2200.0,32.7587,32.7667,32.7587,32.7667,2200.0
2010-03-05 13:35:00,40.99,40.99,40.91,40.93,4500.0,32.7667,32.7667,32.7027,32.7187,4500.0
2010-03-05 13:40:00,40.92,40.93,40.91,40.92,3700.0,32.7107,32.7187,32.7027,32.7107,3700.0
2010-03-05 13:45:00,40.92,40.93,40.92,40.93,1400.0,32.7107,32.7187,32.7107,32.7187,1400.0
2010-03-05 13:50:00,40.94,40.96,40.92,40.94,2300.0,32.7267,32.7427,32.7107,32.7267,2300.0
2010-03-05 13:55:00,40.94,40.98,40.93,40.98,2900.0,32.7267,32.7587,32.7187,32.7587,2900.0
2010-03-05 14:00:00,40.97,40.99,40.97,40.98,4300.0,32.7507,32.7667,32.7507,32.7587,4300.0
2010-03-05 14:05:00,40.97,41.0,40.96,41.0,7000.0,32.7507,32.7747,32.7427,32.7747,7000.0
2010-03-05 14:10:00,40.99,41.0,40.99,41.0,13900.0,32.7667,32.7747,32.7667,32.7747,13900.0
2010-03-05 14:15:00,41.0,41.0,40.99,40.99,7200.0,32.7747,32.7747,32.7667,32.7667,7200.0
2010-03-05 14:20:00,41.0,41.02,40.98,41.01,20800.0,32.7747,32.7907,32.7587,32.7827,20800.0
2010-03-05 14:25:00,41.0,41.08,41.0,41.08,12700.0,32.7747,32.8386,32.7747,32.8386,12700.0
2010-03-05 14:30:00,41.07,41.1,41.07,41.1,6300.0,32.8306,32.8546,32.8306,32.8546,6300.0
2010-03-05 14:35:00,41.1,41.17,41.1,41.17,5500.0,32.8546,32.9106,32.8546,32.9106,5500.0
2010-03-05 14:40:00,41.17,41.26,41.16,41.25,14700.0,32.9106,32.9825,32.9026,32.9745,14700.0
2010-03-05 14:45:00,41.26,41.39,41.25,41.39,22100.0,32.9825,33.0864,32.9745,33.0864,22100.0
2010-03-05 14:50:00,41.4,41.44,41.34,41.35,22000.0,33.0944,33.1264,33.0465,33.0545,22000.0
2010-03-05 14:55:00,41.35,41.39,41.33,41.37,6700.0,33.0545,33.0864,33.0385,33.0705,6700.0
2010-03-05 15:00:00,41.37,41.4,41.34,41.39,16200.0,33.0705,33.0944,33.0465,33.0864,16200.0
2010-03-05 15:05:00,41.38,41.38,41.28,41.28,9100.0,33.0784,33.0784,32.9985,32.9985,9100.0
2010-03-05 15:10:00,41.27,41.3,41.24,41.25,8200.0,32.9905,33.0145,32.9665,32.9745,8200.0
2010-03-05 15:15:00,41.26,41.26,41.21,41.22,8300.0,32.9825,32.9825,32.9426,32.9505,8300.0
2010-03-05 15:20:00,41.22,41.22,41.16,41.18,6800.0,32.9505,32.9505,32.9026,32.9186,6800.0
2010-03-05 15:25:00,41.18,41.18,41.09,41.09,7900.0,32.9186,32.9186,32.8466,32.8466,7900.0
2010-03-05 15:30:00,41.08,41.11,41.08,41.1,18400.0,32.8386,32.8626,32.8386,32.8546,18400.0
2010-03-05 15:35:00,41.09,41.09,41.02,41.02,11400.0,32.8466,32.8466,32.7907,32.7907,11400.0
2010-03-05 15:40:00,41.02,41.05,41.02,41.05,11400.0,32.7907,32.8146,32.7907,32.8146,11400.0
2010-03-05 15:45:00,41.05,41.1,41.04,41.1,22000.0,32.8146,32.8546,32.8067,32.8546,22000.0
2010-03-05 15:50:00,41.1,41.1,41.08,41.09,18000.0,32.8546,32.8546,32.8386,32.8466,18000.0
2010-03-05 15:55:00,41.09,41.16,41.09,41.16,47000.0,32.8466,32.9026,32.8466,32.9026,47000.0
2010-03-08 09:30:00,41.08,41.46,41.08,41.46,4200.0,32.8386,33.1424,32.8386,33.1424,4200.0
2010-03-08 09:35:00,41.43,41.56,41.43,41.55,8300.0,33.1184,33.2223,33.1184,33.2143,8300.0
2010-03-08 09:40:00,41.54,41.77,41.53,41.76,18800.0,33.2063,33.3902,33.1984,33.3822,18800.0
2010-03-08 09:45:00,41.76,41.77,41.66,41.66,11200.0,33.3822,33.3902,33.3023,33.3023,11200.0
2010-03-08 09:50:00,41.66,41.66,41.47,41.57,10300.0,33.3023,33.3023,33.1504,33.2303,10300.0
2010-03-08 09:55:00,41.57,41.6,41.54,41.55,23400.0,33.2303,33.2543,33.2063,33.2143,23400.0
2010-03-08 10:00:00,41.53,41.55,41.38,41.43,8200.0,33.1984,33.2143,33.0784,33.1184,8200.0
2010-03-08 10:05:00,41.46,41.46,41.38,41.41,5800.0,33.1424,33.1424,33.0784,33.1024,5800.0
2010-03-08 10:10:00,41.42,41.46,41.37,41.37,6500.0,33.1104,33.1424,33.0705,33.0705,6500.0
2010-03-08 10:15:00,41.38,41.44,41.37,41.43,5300.0,33.0784,33.1264,33.0705,33.1184,5300.0
2010-03-08 10:20:00,41.42,41.43,41.37,41.43,2400.0,33.1104,33.1184,33.0705,33.1184,2400.0
2010-03-08 10:25:00,41.42,41.46,41.42,41.45,4200.0,33.1104,33.1424,33.1104,33.1344,4200.0
2010-03-08 10:30:00,41.46,41.47,41.32,41.34,6800.0,33.1424,33.1504,33.0305,33.0465,6800.0
2010-03-08 10:35:00,41.34,41.37,41.34,41.35,2800.0,33.0465,33.0705,33.0465,33.0545,2800.0
2010-03-08 10:40:00,41.35,41.36,41.32,41.35,2500.0,33.0545,33.0625,33.0305,33.0545,2500.0
2010-03-08 10:45:00,41.36,41.43,41.35,41.41,11600.0,33.0625,33.1184,33.0545,33.1024,11600.0
2010-03-08 10:50:00,41.41,41.48,41.41,41.46,2500.0,33.1024,33.1584,33.1024,33.1424,2500.0
2010-03-08 10:55:00,41.47,41.48,41.46,41.48,2500.0,33.1504,33.1584,33.1424,33.1584,2500.0
2010-03-08 11:00:00,41.47,41.48,41.44,41.44,4700.0,33.1504,33.1584,33.1264,33.1264,4700.0
2010-03-08 11:05:00,41.45,41.51,41.45,41.51,5200.0,33.1344,33.1824,33.1344,33.1824,5200.0
2010-03-08 11:10:00,41.5,41.5,41.46,41.49,4000.0,33.1744,33.1744,33.1424,33.1664,4000.0
2010-03-08 11:15:00,41.47,41.47,41.44,41.46,2500.0,33.1504,33.1504,33.1264,33.1424,2500.0
2010-03-08 11:20:00,41.47,41.48,41.41,41.48,10000.0,33.1504,33.1584,33.1024,33.1584,10000.0
2010-03-08 11:25:00,41.47,41.47,41.39,41.4,4700.0,33.1504,33.1504,33.0864,33.0944,4700.0
2010-03-08 11:30:00,41.4,41.41,41.38,41.41,4900.0,33.0944,33.1024,33.0784,33.1024,4900.0
2010-03-08 11:35:00,41.41,41.44,41.41,41.44,5500.0,33.1024,33.1264,33.1024,33.1264,5500.0
2010-03-08 11:40:00,41.43,41.44,41.42,41.42,2600.0,33.1184,33.1264,33.1104,33.1104,2600.0
2010-03-08 11:45:00,41.42,41.45,41.4,41.4,3000.0,33.1104,33.1344,33.0944,33.0944,3000.0
2010-03-08 11:50:00,41.42,41.44,41.4,41.4,5200.0,33.1104,33.1264,33.0944,33.0944,5200.0
2010-03-08 11:55:00,41.39,41.44,41.39,41.44,6800.0,33.0864,33.1264,33.0864,33.1264,6800.0
2010-03-08 12:00:00,41.41,41.41,41.4,41.4,4200.0,33.1024,33.1024,33.0944,33.0944,4200.0
2010-03-08 12:05:00,41.4,41.43,41.39,41.4,1900.0,33.0944,33.1184,33.0864,33.0944,1900.0
2010-03-08 12:10:00,41.4,41.41,41.39,41.4,3200.0,33.0944,33.1024,33.0864,33.0944,3200.0
2010-03-08 12:15:00,41.41,41.43,41.39,41.43,1600.0,33.1024,33.1184,33.0864,33.1184,1600.0
2010-03-08 12:20:00,41.42,41.44,41.41,41.41,1400.0,33.1104,33.1264,33.1024,33.1024,1400.0
2010-03-08 12:25:00,41.39,41.42,41.39,41.42,2700.0,33.0864,33.1104,33.0864,33.1104,2700.0
2010-03-08 12:30:00,41.41,41.44,41.41,41.43,1900.0,33.1024,33.1264,33.1024,33.1184,1900.0
2010-03-08 12:35:00,41.43,41.43,41.39,41.4,1800.0,33.1184,33.1184,33.0864,33.0944,1800.0
2010-03-08 12:40:00,41.39,41.4,41.39,41.39,2800.0,33.0864,33.0944,33.0864,33.0864,2800.0
2010-03-08 12:45:00,41.39,41.39,41.33,41.34,5100.0,33.0864,33.0864,33.0385,33.0465,5100.0
2010-03-08 12:50:00,41.35,41.39,41.35,41.38,1100.0,33.0545,33.0864,33.0545,33.0784,1100.0
2010-03-08 12:55:00,41.36,41.4,41.36,41.39,2300.0,33.0625,33.0944,33.0625,33.0864,2300.0
2010-03-08 13:00:00,41.42,41.46,41.41,41.46,5300.0,33.1104,33.1424,33.1024,33.1424,5300.0
2010-03-08 13:05:00,41.44,41.44,41.43,41.43,2600.0,33.1264,33.1264,33.1184,33.1184,2600.0
2010-03-08 13:10:00,41.43,41.43,41.41,41.41,4800.0,33.1184,33.1184,33.1024,33.1024,4800.0
2010-03-08 13:15:00,41.4,41.41,41.37,41.38,3600.0,33.0944,33.1024,33.0705,33.0784,3600.0
2010-03-08 13:20:00,41.38,41.4,41.37,41.38,2800.0,33.0784,33.0944,33.0705,33.0784,2800.0
2010-03-08 13:25:00,41.4,41.4,41.37,41.38,3700.0,33.0944,33.0944,33.0705,33.0784,3700.0
2010-03-08 13:30:00,41.39,41.4,41.38,41.4,2000.0,33.0864,33.0944,33.0784,33.0944,2000.0
2010-03-08 13:35:00,41.4,41.41,41.37,41.41,2700.0,33.0944,33.1024,33.0705,33.1024,2700.0
2010-03-08 13:40:00,41.4,41.4,41.39,41.39,2500.0,33.0944,33.0944,33.0864,33.0864,2500.0
2010-03-08 13:45:00,41.4,41.4,41.38,41.38,5400.0,33.0944,33.0944,33.0784,33.0784,5400.0
2010-03-08 13:50:00,41.38,41.4,41.38,41.39,1100.0,33.0784,33.0944,33.0784,33.0864,1100.0
2010-03-08 13:55:00,41.39,41.41,41.39,41.4,10500.0,33.0864,33.1024,33.0864,33.0944,10500.0
2010-03-08 14:00:00,41.4,41.43,41.4,41.41,11700.0,33.0944,33.1184,33.0944,33.1024,11700.0
2010-03-08 14:05:00,41.41,41.44,41.41,41.44,3200.0,33.1024,33.1264,33.1024,33.1264,3200.0
2010-03-08 14:10:00,41.44,41.45,41.44,41.44,1400.0,33.1264,33.1344,33.1264,33.1264,1400.0
2010-03-08 14:15:00,41.43,41.43,41.4,41.41,1400.0,33.1184,33.1184,33.0944,33.1024,1400.0
2010-03-08 14:20:00,41.4,41.4,41.37,41.4,2000.0,33.0944,33.0944,33.0705,33.0944,2000.0
2010-03-08 14:25:00,41.4,41.41,41.4,41.41,1500.0,33.0944,33.1024,33.0944,33.1024,1500.0
2010-03-08 14:30:00,41.4,41.41,41.39,41.41,4500.0,33.0944,33.1024,33.0864,33.1024,4500.0
2010-03-08 14:35:00,41.41,41.45,41.4,41.43,5600.0,33.1024,33.1344,33.0944,33.1184,5600.0
2010-03-08 14:40:00,41.43,41.43,41.4,41.4,2000.0,33.1184,33.1184,33.0944,33.0944,2000.0
2010-03-08 14:45:00,41.4,41.41,41.39,41.4,3400.0,33.0944,33.1024,33.0864,33.0944,3400.0
2010-03-08 14:50:00,41.4,41.4,41.36,41.38,4600.0,33.0944,33.0944,33.0625,33.0784,4600.0
2010-03-08 14:55:00,41.38,41.4,41.35,41.4,4000.0,33.0784,33.0944,33.0545,33.0944,4000.0
2010-03-08 15:00:00,41.4,41.4,41.38,41.39,3300.0,33.0944,33.0944,33.0784,33.0864,3300.0
2010-03-08 15:05:00,41.39,41.4,41.34,41.36,7400.0,33.0864,33.0944,33.0465,33.0625,7400.0
2010-03-08 15:10:00,41.35,41.37,41.34,41.34,4000.0,33.0545,33.0705,33.0465,33.0465,4000.0
2010-03-08 15:15:00,41.34,41.35,41.3,41.33,6100.0,33.0465,33.0545,33.0145,33.0385,6100.0
2010-03-08 15:20:00,41.33,41.33,41.31,41.31,4800.0,33.0385,33.0385,33.0225,33.0225,4800.0
2010-03-08 15:25:00,41.33,41.33,41.27,41.27,7000.0,33.0385,33.0385,32.9905,32.9905,7000.0
2010-03-08 15:30:00,41.28,41.29,41.24,41.29,7800.0,32.9985,33.0065,32.9665,33.0065,7800.0
2010-03-08 15:35:00,41.28,41.29,41.25,41.25,8500.0,32.9985,33.0065,32.9745,32.9745,8500.0
2010-03-08 15:40:00,41.25,41.26,41.22,41.25,12800.0,32.9745,32.9825,32.9505,32.9745,12800.0
2010-03-08 15:45:00,41.25,41.28,41.22,41.23,15800.0,32.9745,32.9985,32.9505,32.9585,15800.0
2010-03-08 15:50:00,41.22,41.26,41.2,41.25,11200.0,32.9505,32.9825,32.9346,32.9745,11200.0
2010-03-08 15:55:00,41.26,41.26,41.19,41.23,23100.0,32.9825,32.9825,32.9266,32.9585,23100.0
2010-03-09 09:30:00,41.0,41.01,40.9,40.94,4700.0,32.7747,32.7827,32.6947,32.7267,4700.0
2010-03-09 09:35:00,40.99,41.05,40.97,41.05,800.0,32.7667,32.8146,32.7507,32.8146,800.0
2010-03-09 09:40:00,41.03,41.1,41.0,41.08,9800.0,32.7987,32.8546,32.7747,32.8386,9800.0
2010-03-09 09:45:00,41.08,41.1,40.99,41.04,4500.0,32.8386,32.8546,32.7667,32.8067,4500.0
2010-03-09 09:50:00,41.0,41.01,40.92,40.96,4100.0,32.7747,32.7827,32.7107,32.7427,4100.0
2010-03-09 09:55:00,40.94,40.94,40.92,40.92,400.0,32.7267,32.7267,32.7107,32.7107,400.0
2010-03-09 10:00:00,40.92,40.92,40.88,40.88,3800.0,32.7107,32.7107,32.6788,32.6788,3800.0
2010-03-09 10:05:00,40.92,40.97,40.9,40.92,3400.0,32.7107,32.7507,32.6947,32.7107,3400.0
2010-03-09 10:10:00,40.92,40.94,40.91,40.91,2600.0,32.7107,32.7267,32.7027,32.7027,2600.0
2010-03-09 10:15:00,40.91,40.96,40.91,40.94,2900.0,32.7027,32.7427,32.7027,32.7267,2900.0
2010-03-09 10:20:00,40.96,41.0,40.92,40.92,5900.0,32.7427,32.7747,32.7107,32.7107,5900.0
2010-03-09 10:25:00,40.92,40.94,40.87,40.87,2500.0,32.7107,32.7267,32.6708,32.6708,2500.0
2010-03-09 10:30:00,40.86,40.87,40.83,40.83,3600.0,32.6628,32.6708,32.6388,32.6388,3600.0
2010-03-09 10:35:00,40.84,40.91,40.84,40.87,2800.0,32.6468,32.7027,32.6468,32.6708,2800.0
2010-03-09 10:40:00,40.86,40.88,40.82,40.83,5000.0,32.6628,32.6788,32.6308,32.6388,5000.0
2010-03-09 10:45:00,40.83,40.88,40.79,40.81,6900.0,32.6388,32.6788,32.6068,32.6228,6900.0
2010-03-09 10:50:00,40.8,40.83,40.77,40.81,3900.0,32.6148,32.6388,32.5908,32.6228,3900.0
2010-03-09 10:55:00,40.82,40.86,40.81,40.85,4100.0,32.6308,32.6628,32.6228,32.6548,4100.0
2010-03-09 11:00:00,40.85,40.85,40.77,40.8,1400.0,32.6548,32.6548,32.5908,32.6148,1400.0
2010-03-09 11:05:00,40.8,40.82,40.77,40.78,4500.0,32.6148,32.6308,32.5908,32.5988,4500.0
2010-03-09 11:10:00,40.78,40.83,40.78,40.8,3800.0,32.5988,32.6388,32.5988,32.6148,3800.0
2010-03-09 11:15:00,40.81,40.84,40.81,40.84,2800.0,32.6228,32.6468,32.6228,32.6468,2800.0
2010-03-09 11:20:00,40.82,40.91,40.82,40.91,7700.0,32.6308,32.7027,32.6308,32.7027,7700.0
2010-03-09 11:25:00,40.89,40.89,40.87,40.88,600.0,32.6867,32.6867,32.6708,32.6788,600.0
2010-03-09 11:30:00,40.88,40.98,40.86,40.97,11700.0,32.6788,32.7587,32.6628,32.7507,11700.0
2010-03-09 11:35:00,40.97,41.0,40.94,40.98,6300.0,32.7507,32.7747,32.7267,32.7587,6300.0
2010-03-09 11:40:00,40.97,41.0,40.97,41.0,400.0,32.7507,32.7747,32.7507,32.7747,400.0
2010-03-09 11:45:00,41.01,41.03,40.98,41.0,3800.0,32.7827,32.7987,32.7587,32.7747,3800.0
2010-03-09 11:50:00,41.0,41.05,41.0,41.05,3000.0,32.7747,32.8146,32.7747,32.8146,3000.0
2010-03-09 11:55:00,41.06,41.1,41.06,41.07,4800.0,32.8226,32.8546,32.8226,32.8306,4800.0
2010-03-09 12:00:00,41.05,41.08,41.05,41.07,1600.0,32.8146,32.8386,32.8146,32.8306,1600.0
2010-03-09 12:05:00,41.08,41.1,41.06,41.09,2300.0,32.8386,32.8546,32.8226,32.8466,2300.0
2010-03-09 12:10:00,41.08,41.11,41.06,41.11,5200.0,32.8386,32.8626,32.8226,32.8626,5200.0
2010-03-09 12:15:00,41.11,41.11,41.07,41.11,2600.0,32.8626,32.8626,32.8306,32.8626,2600.0
2010-03-09 12:20:00,41.13,41.13,41.11,41.11,800.0,32.8786,32.8786,32.8626,32.8626,800.0
2010-03-09 12:25:00,41.15,41.21,41.14,41.21,3600.0,32.8946,32.9426,32.8866,32.9426,3600.0
2010-03-09 12:30:00,41.2,41.2,41.17,41.2,1200.0,32.9346,32.9346,32.9106,32.9346,1200.0
2010-03-09 12:35:00,41.22,41.24,41.22,41.23,1500.0,32.9505,32.9665,32.9505,32.9585,1500.0
2010-03-09 12:40:00,41.23,41.23,41.19,41.19,500.0,32.9585,32.9585,32.9266,32.9266,500.0
2010-03-09 12:45:00,41.2,41.2,41.17,41.19,1300.0,32.9346,32.9346,32.9106,32.9266,1300.0
2010-03-09 12:50:00,41.21,41.22,41.21,41.22,400.0,32.9426,32.9505,32.9426,32.9505,400.0
2010-03-09 12:55:00,41.24,41.28,41.21,41.28,5300.0,32.9665,32.9985,32.9426,32.9985,5300.0
2010-03-09 13:00:00,41.28,41.29,41.24,41.25,1600.0,32.9985,33.0065,32.9665,32.9745,1600.0
2010-03-09 13:05:00,41.25,41.29,41.24,41.25,3700.0,32.9745,33.0065,32.9665,32.9745,3700.0
2010-03-09 13:10:00,41.23,41.23,41.2,41.23,1500.0,32.9585,32.9585,32.9346,32.9585,1500.0
2010-03-09 13:15:00,41.21,41.21,41.17,41.2,2100.0,32.9426,32.9426,32.9106,32.9346,2100.0
2010-03-09 13:20:00,41.19,41.21,41.18,41.18,1700.0,32.9266,32.9426,32.9186,32.9186,1700.0
2010-03-09 13:25:00,41.18,41.2,41.17,41.2,2100.0,32.9186,32.9346,32.9106,32.9346,2100.0
2010-03-09 13:30:00,41.19,41.23,41.19,41.23,1500.0,32.9266,32.9585,32.9266,32.9585,1500.0
2010-03-09 13:35:00,41.22,41.23,41.17,41.17,1300.0,32.9505,32.9585,32.9106,32.9106,1300.0
2010-03-09 13:40:00,41.14,41.17,41.13,41.17,1500.0,32.8866,32.9106,32.8786,32.9106,1500.0
2010-03-09 13:45:00,41.15,41.15,41.13,41.15,500.0,32.8946,32.8946,32.8786,32.8946,500.0
2010-03-09 13:50:00,41.16,41.18,41.16,41.16,700.0,32.9026,32.9186,32.9026,32.9026,700.0
2010-03-09 13:55:00,41.16,41.16,41.12,41.13,600.0,32.9026,32.9026,32.8706,32.8786,600.0
2010-03-09 14:00:00,41.14,41.14,41.14,41.14,300.0,32.8866,32.8866,32.8866,32.8866,300.0
2010-03-09 14:05:00,41.17,41.2,41.15,41.15,3300.0,32.9106,32.9346,32.8946,32.8946,3300.0
2010-03-09 14:10:00,41.15,41.15,41.15,41.15,1300.0,32.8946,32.8946,32.8946,32.8946,1300.0
2010-03-09 14:15:00,41.16,41.18,41.13,41.13,2400.0,32.9026,32.9186,32.8786,32.8786,2400.0
2010-03-09 14:20:00,41.12,41.15,41.12,41.15,900.0,32.8706,32.8946,32.8706,32.8946,900.0
2010-03-09 14:25:00,41.16,41.17,41.15,41.17,2400.0,32.9026,32.9106,32.8946,32.9106,2400.0
2010-03-09 14:30:00,41.17,41.19,41.13,41.13,4800.0,32.9106,32.9266,32.8786,32.8786,4800.0
2010-03-09 14:35:00,41.1,41.13,41.0,41.04,6500.0,32.8546,32.8786,32.7747,32.8067,6500.0
2010-03-09 14:40:00,41.01,41.05,41.0,41.05,4600.0,32.7827,32.8146,32.7747,32.8146,4600.0
2010-03-09 14:45:00,41.04,41.04,41.02,41.03,700.0,32.8067,32.8067,32.7907,32.7987,700.0
2010-03-09 14:50:00,41.05,41.05,40.93,40.96,2600.0,32.8146,32.8146,32.7187,32.7427,2600.0
2010-03-09 14:55:00,40.96,40.96,40.9,40.91,8800.0,32.7427,32.7427,32.6947,32.7027,8800.0
2010-03-09 15:00:00,40.92,40.97,40.92,40.97,1300.0,32.7107,32.7507,32.7107,32.7507,1300.0
2010-03-09 15:05:00,40.95,40.99,40.95,40.98,3400.0,32.7347,32.7667,32.7347,32.7587,3400.0
2010-03-09 15:10:00,40.98,40.98,40.93,40.95,3000.0,32.7587,32.7587,32.7187,32.7347,3000.0
2010-03-09 15:15:00,40.92,40.92,40.73,40.76,15400.0,32.7107,32.7107,32.5588,32.5828,15400.0
2010-03-09 15:20:00,40.75,40.78,40.62,40.66,16100.0,32.5748,32.5988,32.4709,32.5029,16100.0
2010-03-09 15:25:00,40.64,40.73,40.6,40.72,4100.0,32.4869,32.5588,32.4549,32.5509,4100.0
2010-03-09 15:30:00,40.72,40.78,40.69,40.78,15200.0,32.5509,32.5988,32.5269,32.5988,15200.0
2010-03-09 15:35:00,40.76,40.96,40.76,40.95,17800.0,32.5828,32.7427,32.5828,32.7347,17800.0
2010-03-09 15:40:00,40.95,41.06,40.94,41.0,21200.0,32.7347,32.8226,32.7267,32.7747,21200.0
2010-03-09 15:45:00,41.0,41.02,40.93,40.94,6300.0,32.7747,32.7907,32.7187,32.7267,6300.0
2010-03-09 15:50:00,40.94,41.05,40.94,40.96,6100.0,32.7267,32.8146,32.7267,32.7427,6100.0
2010-03-09 15:55:00,40.96,41.01,40.95,40.98,13300.0,32.7427,32.7827,32.7347,32.7587,13300.0
2010-03-10 09:30:00,40.91,41.0,40.76,40.88,6500.0,32.7027,32.7747,32.5828,32.6788,6500.0
2010-03-10 09:35:00,40.86,40.94,40.76,40.79,4200.0,32.6628,32.7267,32.5828,32.6068,4200.0
2010-03-10 09:40:00,40.78,40.83,40.73,40.76,4200.0,32.5988,32.6388,32.5588,32.5828,4200.0
2010-03-10 09:45:00,40.75,40.88,40.75,40.88,5900.0,32.5748,32.6788,32.5748,32.6788,5900.0
2010-03-10 09:50:00,40.86,40.88,40.82,40.83,4600.0,32.6628,32.6788,32.6308,32.6388,4600.0
2010-03-10 09:55:00,40.82,40.82,40.7,40.72,3100.0,32.6308,32.6308,32.5349,32.5509,3100.0
2010-03-10 10:00:00,40.75,40.92,40.75,40.89,2100.0,32.5748,32.7107,32.5748,32.6867,2100.0
2010-03-10 10:05:00,40.89,41.06,40.89,41.04,3700.0,32.6867,32.8226,32.6867,32.8067,3700.0
2010-03-10 10:10:00,41.04,41.12,41.03,41.1,6700.0,32.8067,32.8706,32.7987,32.8546,6700.0
2010-03-10 10:15:00,41.1,41.13,40.94,40.95,6700.0,32.8546,32.8786,32.7267,32.7347,6700.0
2010-03-10 10:20:00,40.98,41.07,40.98,41.07,4700.0,32.7587,32.8306,32.7587,32.8306,4700.0
2010-03-10 10:25:00,41.07,41.2,41.06,41.2,5800.0,32.8306,32.9346,32.8226,32.9346,5800.0
2010-03-10 10:30:00,41.19,41.34,41.19,41.3,10600.0,32.9266,33.0465,32.9266,33.0145,10600.0
2010-03-10 10:35:00,41.28,41.34,41.25,41.33,2900.0,32.9985,33.0465,32.9745,33.0385,2900.0
2010-03-10 10:40:00,41.34,41.35,41.31,41.33,3100.0,33.0465,33.0545,33.0225,33.0385,3100.0
2010-03-10 10:45:00,41.33,41.35,41.3,41.35,2500.0,33.0385,33.0545,33.0145,33.0545,2500.0
2010-03-10 10:50:00,41.36,41.39,41.34,41.38,3200.0,33.0625,33.0864,33.0465,33.0784,3200.0
2010-03-10 10:55:00,41.37,41.37,41.33,41.33,800.0,33.0705,33.0705,33.0385,33.0385,800.0
2010-03-10 11:00:00,41.31,41.45,41.31,41.43,6500.0,33.0225,33.1344,33.0225,33.1184,6500.0
2010-03-10 11:05:00,41.43,41.45,41.42,41.45,3300.0,33.1184,33.1344,33.1104,33.1344,3300.0
2010-03-10 11:10:00,41.41,41.41,41.35,41.36,2000.0,33.1024,33.1024,33.0545,33.0625,2000.0
2010-03-10 11:15:00,41.38,41.49,41.34,41.49,8400.0,33.0784,33.1664,33.0465,33.1664,8400.0
2010-03-10 11:20:00,41.47,41.47,41.45,41.45,2500.0,33.1504,33.1504,33.1344,33.1344,2500.0
2010-03-10 11:25:00,41.43,41.46,41.43,41.45,3600.0,33.1184,33.1424,33.1184,33.1344,3600.0
2010-03-10 11:30:00,41.43,41.44,41.39,41.44,3000.0,33.1184,33.1264,33.0864,33.1264,3000.0
2010-03-10 11:35:00,41.43,41.44,41.31,41.31,4300.0,33.1184,33.1264,33.0225,33.0225,4300.0
2010-03-10 11:40:00,41.31,41.31,41.27,41.3,2000.0,33.0225,33.0225,32.9905,33.0145,2000.0
2010-03-10 11:45:00,41.29,41.31,41.2,41.22,4200.0,33.0065,33.0225,32.9346,32.9505,4200.0
2010-03-10 11:50:00,41.22,41.26,41.2,41.26,1500.0,32.9505,32.9825,32.9346,32.9825,1500.0
2010-03-10 11:55:00,41.26,41.35,41.24,41.33,4700.0,32.9825,33.0545,32.9665,33.0385,4700.0
2010-03-10 12:00:00,41.32,41.34,41.28,41.32,4300.0,33.0305,33.0465,32.9985,33.0305,4300.0
2010-03-10 12:05:00,41.29,41.31,41.2,41.2,4500.0,33.0065,33.0225,32.9346,32.9346,4500.0
2010-03-10 12:10:00,41.18,41.2,41.03,41.09,19100.0,32.9186,32.9346,32.7987,32.8466,19100.0
2010-03-10 12:15:00,41.11,41.14,41.01,41.06,10100.0,32.8626,32.8866,32.7827,32.8226,10100.0
2010-03-10 12:20:00,41.06,41.07,41.06,41.07,900.0,32.8226,32.8306,32.8226,32.8306,900.0
2010-03-10 12:25:00,41.07,41.09,41.02,41.02,3200.0,32.8306,32.8466,32.7907,32.7907,3200.0
2010-03-10 12:30:00,41.0,41.0,40.91,40.97,6300.0,32.7747,32.7747,32.7027,32.7507,6300.0
2010-03-10 12:35:00,40.97,40.99,40.94,40.94,4700.0,32.7507,32.7667,32.7267,32.7267,4700.0
2010-03-10 12:40:00,40.94,41.01,40.92,41.0,3900.0,32.7267,32.7827,32.7107,32.7747,3900.0
2010-03-10 12:45:00,41.02,41.04,41.01,41.04,2400.0,32.7907,32.8067,32.7827,32.8067,2400.0
2010-03-10 12:50:00,41.07,41.13,41.05,41.13,1900.0,32.8306,32.8786,32.8146,32.8786,1900.0
2010-03-10 12:55:00,41.14,41.19,41.14,41.18,1600.0,32.8866,32.9266,32.8866,32.9186,1600.0
2010-03-10 13:00:00,41.18,41.18,41.15,41.15,1500.0,32.9186,32.9186,32.8946,32.8946,1500.0
2010-03-10 13:05:00,41.14,41.14,41.11,41.12,600.0,32.8866,32.8866,32.8626,32.8706,600.0
2010-03-10 13:10:00,41.09,41.14,41.08,41.14,1400.0,32.8466,32.8866,32.8386,32.8866,1400.0
2010-03-10 13:15:00,41.16,41.24,41.16,41.19,1700.0,32.9026,32.9665,32.9026,32.9266,1700.0
2010-03-10 13:20:00,41.18,41.2,41.15,41.2,2800.0,32.9186,32.9346,32.8946,32.9346,2800.0
2010-03-10 13:25:00,41.19,41.2,41.16,41.18,2200.0,32.9266,32.9346,32.9026,32.9186,2200.0
2010-03-10 13:30:00,41.17,41.19,41.17,41.19,500.0,32.9106,32.9266,32.9106,32.9266,500.0
2010-03-10 13:35:00,41.19,41.22,41.19,41.2,1700.0,32.9266,32.9505,32.9266,32.9346,1700.0
2010-03-10 13:40:00,41.21,41.21,41.2,41.21,1600.0,32.9426,32.9426,32.9346,32.9426,1600.0
2010-03-10 13:45:00,41.22,41.22,41.2,41.2,400.0,32.9505,32.9505,32.9346,32.9346,400.0
2010-03-10 13:50:00,41.17,41.2,41.17,41.18,1700.0,32.9106,32.9346,32.9106,32.9186,1700.0
2010-03-10 13:55:00,41.2,41.22,41.2,41.21,2900.0,32.9346,32.9505,32.9346,32.9426,2900.0
2010-03-10 14:00:00,41.22,41.22,41.2,41.22,3400.0,32.9505,32.9505,32.9346,32.9505,3400.0
2010-03-10 14:05:00,41.23,41.36,41.23,41.36,5100.0,32.9585,33.0625,32.9585,33.0625,5100.0
2010-03-10 14:10:00,41.35,41.35,41.3,41.31,2700.0,33.0545,33.0545,33.0145,33.0225,2700.0
2010-03-10 14:15:00,41.31,41.37,41.31,41.36,2800.0,33.0225,33.0705,33.0225,33.0625,2800.0
2010-03-10 14:20:00,41.31,41.31,41.31,41.31,500.0,33.0225,33.0225,33.0225,33.0225,500.0
2010-03-10 14:25:00,41.29,41.33,41.29,41.31,3500.0,33.0065,33.0385,33.0065,33.0225,3500.0
2010-03-10 14:30:00,41.36,41.39,41.35,41.35,3200.0,33.0625,33.0864,33.0545,33.0545,3200.0
2010-03-10 14:35:00,41.33,41.38,41.31,41.38,2300.0,33.0385,33.0784,33.0225,33.0784,2300.0
2010-03-10 14:40:00,41.37,41.37,41.32,41.32,500.0,33.0705,33.0705,33.0305,33.0305,500.0
2010-03-10 14:45:00,41.33,41.39,41.33,41.36,2400.0,33.0385,33.0864,33.0385,33.0625,2400.0
2010-03-10 14:50:00,41.35,41.35,41.26,41.28,1800.0,33.0545,33.0545,32.9825,32.9985,1800.0
2010-03-10 14:55:00,41.3,41.3,41.23,41.23,400.0,33.0145,33.0145,32.9585,32.9585,400.0
2010-03-10 15:00:00,41.23,41.32,41.22,41.22,8800.0,32.9585,33.0305,32.9505,32.9505,8800.0
2010-03-10 15:05:00,41.22,41.22,41.12,41.22,5200.0,32.9505,32.9505,32.8706,32.9505,5200.0
2010-03-10 15:10:00,41.23,41.28,41.22,41.28,5000.0,32.9585,32.9985,32.9505,32.9985,5000.0
2010-03-10 15:15:00,41.27,41.28,41.24,41.24,1600.0,32.9905,32.9985,32.9665,32.9665,1600.0
2010-03-10 15:20:00,41.23,41.26,41.23,41.25,1200.0,32.9585,32.9825,32.9585,32.9745,1200.0
2010-03-10 15:25:00,41.25,41.26,41.14,41.15,5900.0,32.9745,32.9825,32.8866,32.8946,5900.0
2010-03-10 15:30:00,41.15,41.17,41.1,41.12,8500.0,32.8946,32.9106,32.8546,32.8706,8500.0
2010-03-10 15:35:00,41.11,41.14,41.09,41.13,4400.0,32.8626,32.8866,32.8466,32.8786,4400.0
2010-03-10 15:40:00,41.12,41.17,41.11,41.16,3600.0,32.8706,32.9106,32.8626,32.9026,3600.0
2010-03-10 15:45:00,41.17,41.27,41.17,41.27,16400.0,32.9106,32.9905,32.9106,32.9905,16400.0
2010-03-10 15:50:00,41.26,41.34,41.25,41.29,7300.0,32.9825,33.0465,32.9745,33.0065,7300.0
2010-03-10 15:55:00,41.3,41.33,41.27,41.33,17800.0,33.0145,33.0385,32.9905,33.0385,17800.0
2010-03-11 09:30:00,40.99,40.99,40.78,40.81,6000.0,32.8775,32.8775,32.7091,32.7331,6000.0
2010-03-11 09:35:00,40.81,40.81,40.69,40.74,3900.0,32.7331,32.7331,32.6369,32.677,3900.0
2010-03-11 09:40:00,40.71,40.75,40.71,40.71,2700.0,32.6529,32.685,32.6529,32.6529,2700.0
2010-03-11 09:45:00,40.69,40.69,40.58,40.58,4400.0,32.6369,32.6369,32.5486,32.5486,4400.0
2010-03-11 09:50:00,40.53,40.53,40.46,40.5,5100.0,32.5085,32.5085,32.4524,32.4845,5100.0
2010-03-11 09:55:00,40.52,40.59,40.51,40.56,2100.0,32.5005,32.5567,32.4925,32.5326,2100.0
2010-03-11 10:00:00,40.55,40.7,40.54,40.7,5100.0,32.5246,32.6449,32.5166,32.6449,5100.0
2010-03-11 10:05:00,40.72,40.88,40.71,40.79,13700.0,32.6609,32.7893,32.6529,32.7171,13700.0
2010-03-11 10:10:00,40.76,40.78,40.61,40.61,7900.0,32.693,32.7091,32.5727,32.5727,7900.0
2010-03-11 10:15:00,40.64,40.7,40.64,40.69,800.0,32.5968,32.6449,32.5968,32.6369,800.0
2010-03-11 10:20:00,40.7,40.71,40.68,40.71,2700.0,32.6449,32.6529,32.6288,32.6529,2700.0
2010-03-11 10:25:00,40.7,40.71,40.7,40.71,700.0,32.6449,32.6529,32.6449,32.6529,700.0
2010-03-11 10:30:00,40.69,40.73,40.69,40.72,2500.0,32.6369,32.6689,32.6369,32.6609,2500.0
2010-03-11 10:35:00,40.71,40.74,40.71,40.74,2200.0,32.6529,32.677,32.6529,32.677,2200.0
2010-03-11 10:40:00,40.76,40.83,40.76,40.79,3500.0,32.693,32.7492,32.693,32.7171,3500.0
2010-03-11 10:45:00,40.81,40.84,40.8,40.81,3000.0,32.7331,32.7572,32.7251,32.7331,3000.0
2010-03-11 10:50:00,40.83,40.94,40.83,40.93,4200.0,32.7492,32.8374,32.7492,32.8294,4200.0
2010-03-11 10:55:00,40.92,40.93,40.91,40.92,700.0,32.8213,32.8294,32.8133,32.8213,700.0
2010-03-11 11:00:00,40.92,40.92,40.86,40.86,1800.0,32.8213,32.8213,32.7732,32.7732,1800.0
2010-03-11 11:05:00,40.86,40.87,40.83,40.86,3600.0,32.7732,32.7812,32.7492,32.7732,3600.0
2010-03-11 11:10:00,40.83,40.84,40.83,40.84,200.0,32.7492,32.7572,32.7492,32.7572,200.0
2010-03-11 11:15:00,40.83,40.83,40.78,40.79,2900.0,32.7492,32.7492,32.7091,32.7171,2900.0
2010-03-11 11:20:00,40.8,40.82,40.79,40.82,2100.0,32.7251,32.7411,32.7171,32.7411,2100.0
2010-03-11 11:25:00,40.82,40.82,40.79,40.79,3100.0,32.7411,32.7411,32.7171,32.7171,3100.0
2010-03-11 11:30:00,40.78,40.85,40.78,40.85,4000.0,32.7091,32.7652,32.7091,32.7652,4000.0
2010-03-11 11:35:00,40.85,40.86,40.84,40.86,2000.0,32.7652,32.7732,32.7572,32.7732,2000.0
2010-03-11 11:40:00,40.86,40.91,40.82,40.9,8900.0,32.7732,32.8133,32.7411,32.8053,8900.0
2010-03-11 11:45:00,40.91,40.99,40.91,40.99,1800.0,32.8133,32.8775,32.8133,32.8775,1800.0
2010-03-11 11:50:00,40.99,41.03,40.99,41.02,7600.0,32.8775,32.9096,32.8775,32.9016,7600.0
2010-03-11 11:55:00,41.02,41.07,41.01,41.07,2100.0,32.9016,32.9417,32.8935,32.9417,2100.0
2010-03-11 12:00:00,41.07,41.07,41.01,41.03,3500.0,32.9417,32.9417,32.8935,32.9096,3500.0
2010-03-11 12:05:00,41.02,41.03,41.0,41.0,2700.0,32.9016,32.9096,32.8855,32.8855,2700.0
2010-03-11 12:10:00,41.02,41.03,40.98,41.0,11000.0,32.9016,32.9096,32.8695,32.8855,11000.0
2010-03-11 12:15:00,41.0,41.02,40.97,41.02,10900.0,32.8855,32.9016,32.8614,32.9016,10900.0
2010-03-11 12:20:00,40.99,41.01,40.95,40.97,6300.0,32.8775,32.8935,32.8454,32.8614,6300.0
2010-03-11 12:25:00,40.96,40.97,40.95,40.95,1100.0,32.8534,32.8614,32.8454,32.8454,1100.0
2010-03-11 12:30:00,40.94,41.0,40.94,40.98,6700.0,32.8374,32.8855,32.8374,32.8695,6700.0
2010-03-11 12:35:00,40.99,41.0,40.96,40.96,1600.0,32.8775,32.8855,32.8534,32.8534,1600.0
2010-03-11 12:40:00,40.96,40.97,40.93,40.97,3400.0,32.8534,32.8614,32.8294,32.8614,3400.0
2010-03-11 12:45:00,40.97,40.99,40.97,40.97,2000.0,32.8614,32.8775,32.8614,32.8614,2000.0
2010-03-11 12:50:00,40.97,41.03,40.97,40.99,8600.0,32.8614,32.9096,32.8614,32.8775,8600.0
2010-03-11 12:55:00,40.99,41.02,40.99,41.02,1300.0,32.8775,32.9016,32.8775,32.9016,1300.0
2010-03-11 13:00:00,41.04,41.04,40.99,41.0,2900.0,32.9176,32.9176,32.8775,32.8855,2900.0
2010-03-11 13:05:00,41.01,41.15,41.01,41.14,3800.0,32.8935,33.0058,32.8935,32.9978,3800.0
2010-03-11 13:10:00,41.15,41.17,41.15,41.16,1100.0,33.0058,33.0219,33.0058,33.0138,1100.0
2010-03-11 13:15:00,41.15,41.16,41.12,41.12,1400.0,33.0058,33.0138,32.9818,32.9818,1400.0
2010-03-11 13:20:00,41.12,41.12,41.12,41.12,0.0,32.9818,32.9818,32.9818,32.9818,0.0
2010-03-11 13:25:00,41.1,41.11,41.08,41.08,700.0,32.9657,32.9737,32.9497,32.9497,700.0
2010-03-11 13:30:00,41.08,41.09,41.08,41.09,500.0,32.9497,32.9577,32.9497,32.9577,500.0
2010-03-11 13:35:00,41.09,41.14,41.08,41.14,4000.0,32.9577,32.9978,32.9497,32.9978,4000.0
2010-03-11 13:40:00,41.13,41.14,41.1,41.11,2300.0,32.9898,32.9978,32.9657,32.9737,2300.0
2010-03-11 13:45:00,41.11,41.17,41.11,41.15,1200.0,32.9737,33.0219,32.9737,33.0058,1200.0
2010-03-11 13:50:00,41.17,41.21,41.16,41.19,14800.0,33.0219,33.0539,33.0138,33.0379,14800.0
2010-03-11 13:55:00,41.17,41.19,41.13,41.15,6900.0,33.0219,33.0379,32.9898,33.0058,6900.0
2010-03-11 14:00:00,41.13,41.16,41.13,41.14,2900.0,32.9898,33.0138,32.9898,32.9978,2900.0
2010-03-11 14:05:00,41.14,41.18,41.11,41.13,5300.0,32.9978,33.0299,32.9737,32.9898,5300.0
2010-03-11 14:10:00,41.14,41.24,41.1,41.22,7100.0,32.9978,33.078,32.9657,33.062,7100.0
2010-03-11 14:15:00,41.21,41.22,41.17,41.21,3300.0,33.0539,33.062,33.0219,33.0539,3300.0
2010-03-11 14:20:00,41.21,41.21,41.15,41.16,1800.0,33.0539,33.0539,33.0058,33.0138,1800.0
2010-03-11 14:25:00,41.15,41.15,41.13,41.15,2400.0,33.0058,33.0058,32.9898,33.0058,2400.0
2010-03-11 14:30:00,41.14,41.19,41.14,41.19,4800.0,32.9978,33.0379,32.9978,33.0379,4800.0
2010-03-11 14:35:00,41.18,41.31,41.18,41.28,8200.0,33.0299,33.1342,33.0299,33.1101,8200.0
2010-03-11 14:40:00,41.29,41.29,41.24,41.25,3000.0,33.1181,33.1181,33.078,33.086,3000.0
2010-03-11 14:45:00,41.23,41.32,41.22,41.3,8200.0,33.07,33.1422,33.062,33.1261,8200.0
2010-03-11 14:50:00,41.29,41.31,41.29,41.3,1200.0,33.1181,33.1342,33.1181,33.1261,1200.0
2010-03-11 14:55:00,41.31,41.32,41.29,41.29,2400.0,33.1342,33.1422,33.1181,33.1181,2400.0
2010-03-11 15:00:00,41.28,41.32,41.28,41.32,4000.0,33.1101,33.1422,33.1101,33.1422,4000.0
2010-03-11 15:05:00,41.32,41.39,41.32,41.37,3400.0,33.1422,33.1983,33.1422,33.1823,3400.0
2010-03-11 15:10:00,41.37,41.37,41.33,41.33,2000.0,33.1823,33.1823,33.1502,33.1502,2000.0
2010-03-11 15:15:00,41.33,41.37,41.33,41.33,6700.0,33.1502,33.1823,33.1502,33.1502,6700.0
2010-03-11 15:20:00,41.32,41.32,41.25,41.26,5600.0,33.1422,33.1422,33.086,33.0941,5600.0
2010-03-11 15:25:00,41.25,41.26,41.25,41.26,1900.0,33.086,33.0941,33.086,33.0941,1900.0
2010-03-11 15:30:00,41.25,41.26,41.25,41.25,7500.0,33.086,33.0941,33.086,33.086,7500.0
2010-03-11 15:35:00,41.25,41.26,41.22,41.25,10100.0,33.086,33.0941,33.062,33.086,10100.0
2010-03-11 15:40:00,41.26,41.27,41.25,41.25,5800.0,33.0941,33.1021,33.086,33.086,5800.0
2010-03-11 15:45:00,41.26,41.32,41.26,41.32,6100.0,33.0941,33.1422,33.0941,33.1422,6100.0
2010-03-11 15:50:00,41.32,41.38,41.31,41.37,13400.0,33.1422,33.1903,33.1342,33.1823,13400.0
2010-03-11 15:55:00,41.38,41.38,41.32,41.37,14600.0,33.1903,33.1903,33.1422,33.1823,14600.0
2010-03-12 09:30:00,41.65,41.97,41.65,41.93,18900.0,33.4069,33.6635,33.4069,33.6315,18900.0
2010-03-12 09:35:00,41.93,42.09,41.93,42.04,17400.0,33.6315,33.7598,33.6315,33.7197,17400.0
2010-03-12 09:40:00,42.05,42.05,42.0,42.03,7700.0,33.7277,33.7277,33.6876,33.7117,7700.0
2010-03-12 09:45:00,42.0,42.06,42.0,42.0,8300.0,33.6876,33.7357,33.6876,33.6876,8300.0
2010-03-12 09:50:00,42.0,42.03,41.96,41.97,8000.0,33.6876,33.7117,33.6555,33.6635,8000.0
2010-03-12 09:55:00,41.95,41.96,41.87,41.95,6500.0,33.6475,33.6555,33.5833,33.6475,6500.0
2010-03-12 10:00:00,41.94,41.94,41.8,41.83,32300.0,33.6395,33.6395,33.5272,33.5512,32300.0
2010-03-12 10:05:00,41.82,41.83,41.76,41.83,12100.0,33.5432,33.5512,33.4951,33.5512,12100.0
2010-03-12 10:10:00,41.82,41.84,41.75,41.79,13300.0,33.5432,33.5593,33.4871,33.5192,13300.0
2010-03-12 10:15:00,41.78,41.81,41.76,41.81,27700.0,33.5111,33.5352,33.4951,33.5352,27700.0
2010-03-12 10:20:00,41.81,41.81,41.74,41.8,13800.0,33.5352,33.5352,33.4791,33.5272,13800.0
2010-03-12 10:25:00,41.78,41.8,41.78,41.8,5000.0,33.5111,33.5272,33.5111,33.5272,5000.0
2010-03-12 10:30:00,41.8,41.82,41.76,41.8,6800.0,33.5272,33.5432,33.4951,33.5272,6800.0
2010-03-12 10:35:00,41.77,41.82,41.77,41.82,4700.0,33.5031,33.5432,33.5031,33.5432,4700.0
2010-03-12 10:40:00,41.82,41.82,41.75,41.77,5100.0,33.5432,33.5432,33.4871,33.5031,5100.0
2010-03-12 10:45:00,41.76,41.79,41.73,41.79,9400.0,33.4951,33.5192,33.471,33.5192,9400.0
2010-03-12 10:50:00,41.76,41.8,41.76,41.8,6400.0,33.4951,33.5272,33.4951,33.5272,6400.0
2010-03-12 10:55:00,41.81,41.82,41.75,41.75,2200.0,33.5352,33.5432,33.4871,33.4871,2200.0
2010-03-12 11:00:00,41.75,41.85,41.75,41.82,42700.0,33.4871,33.5673,33.4871,33.5432,42700.0
2010-03-12 11:05:00,41.82,41.85,41.81,41.84,6600.0,33.5432,33.5673,33.5352,33.5593,6600.0
2010-03-12 11:10:00,41.83,41.85,41.82,41.83,2900.0,33.5512,33.5673,33.5432,33.5512,2900.0
2010-03-12 11:15:00,41.85,41.91,41.85,41.89,5900.0,33.5673,33.6154,33.5673,33.5994,5900.0
2010-03-12 11:20:00,41.89,41.91,41.88,41.89,2700.0,33.5994,33.6154,33.5913,33.5994,2700.0
2010-03-12 11:25:00,41.9,41.9,41.86,41.88,2900.0,33.6074,33.6074,33.5753,33.5913,2900.0
2010-03-12 11:30:00,41.88,41.91,41.87,41.89,3500.0,33.5913,33.6154,33.5833,33.5994,3500.0
2010-03-12 11:35:00,41.9,41.91,41.89,41.91,3400.0,33.6074,33.6154,33.5994,33.6154,3400.0
2010-03-12 11:40:00,41.91,41.94,41.91,41.94,7600.0,33.6154,33.6395,33.6154,33.6395,7600.0
2010-03-12 11:45:00,41.93,41.94,41.92,41.94,4500.0,33.6315,33.6395,33.6234,33.6395,4500.0
2010-03-12 11:50:00,41.93,41.94,41.93,41.94,5800.0,33.6315,33.6395,33.6315,33.6395,5800.0
2010-03-12 11:55:00,41.93,41.99,41.93,41.94,6000.0,33.6315,33.6796,33.6315,33.6395,6000.0
2010-03-12 12:00:00,41.95,42.0,41.91,42.0,9900.0,33.6475,33.6876,33.6154,33.6876,9900.0
2010-03-12 12:05:00,41.98,42.0,41.93,41.95,31700.0,33.6716,33.6876,33.6315,33.6475,31700.0
2010-03-12 12:10:00,41.95,42.08,41.94,42.01,33900.0,33.6475,33.7518,33.6395,33.6956,33900.0
2010-03-12 12:15:00,42.0,42.0,41.97,41.98,26300.0,33.6876,33.6876,33.6635,33.6716,26300.0
2010-03-12 12:20:00,41.98,42.04,41.98,42.02,65600.0,33.6716,33.7197,33.6716,33.7036,65600.0
2010-03-12 12:25:00,42.01,42.06,42.0,42.01,15200.0,33.6956,33.7357,33.6876,33.6956,15200.0
2010-03-12 12:30:00,42.0,42.0,41.93,41.95,9200.0,33.6876,33.6876,33.6315,33.6475,9200.0
2010-03-12 12:35:00,41.95,41.95,41.9,41.9,3100.0,33.6475,33.6475,33.6074,33.6074,3100.0
2010-03-12 12:40:00,41.9,41.95,41.9,41.94,4400.0,33.6074,33.6475,33.6074,33.6395,4400.0
2010-03-12 12:45:00,41.94,41.99,41.93,41.97,3700.0,33.6395,33.6796,33.6315,33.6635,3700.0
2010-03-12 12:50:00,41.98,41.99,41.96,41.98,2000.0,33.6716,33.6796,33.6555,33.6716,2000.0
2010-03-12 12:55:00,41.96,42.02,41.96,42.0,2700.0,33.6555,33.7036,33.6555,33.6876,2700.0
2010-03-12 13:00:00,42.0,42.0,41.97,41.98,3000.0,33.6876,33.6876,33.6635,33.6716,3000.0
2010-03-12 13:05:00,41.97,41.99,41.97,41.99,1600.0,33.6635,33.6796,33.6635,33.6796,1600.0
2010-03-12 13:10:00,41.98,42.02,41.98,41.99,3300.0,33.6716,33.7036,33.6716,33.6796,3300.0
2010-03-12 13:15:00,41.98,42.02,41.94,41.98,19300.0,33.6716,33.7036,33.6395,33.6716,19300.0
2010-03-12 13:20:00,41.99,42.0,41.98,41.98,5800.0,33.6796,33.6876,33.6716,33.6716,5800.0
2010-03-12 13:25:00,41.98,42.01,41.98,42.01,900.0,33.6716,33.6956,33.6716,33.6956,900.0
2010-03-12 13:30:00,42.02,42.04,42.0,42.0,35600.0,33.7036,33.7197,33.6876,33.6876,35600.0
2010-03-12 13:35:00,42.0,42.0,41.96,41.96,4700.0,33.6876,33.6876,33.6555,33.6555,4700.0
2010-03-12 13:40:00,41.96,41.96,41.92,41.93,6300.0,33.6555,33.6555,33.6234,33.6315,6300.0
2010-03-12 13:45:00,41.93,41.94,41.92,41.92,5300.0,33.6315,33.6395,33.6234,33.6234,5300.0
2010-03-12 13:50:00,41.92,41.93,41.9,41.9,10600.0,33.6234,33.6315,33.6074,33.6074,10600.0
2010-03-12 13:55:00,41.92,41.93,41.9,41.93,4200.0,33.6234,33.6315,33.6074,33.6315,4200.0
2010-03-12 14:00:00,41.92,41.93,41.92,41.93,5500.0,33.6234,33.6315,33.6234,33.6315,5500.0
2010-03-12 14:05:00,41.93,41.93,41.92,41.92,6000.0,33.6315,33.6315,33.6234,33.6234,6000.0
2010-03-12 14:10:00,41.92,41.93,41.88,41.92,33900.0,33.6234,33.6315,33.5913,33.6234,33900.0
2010-03-12 14:15:00,41.93,41.93,41.92,41.93,5300.0,33.6315,33.6315,33.6234,33.6315,5300.0
2010-03-12 14:20:00,41.93,41.93,41.91,41.92,5200.0,33.6315,33.6315,33.6154,33.6234,5200.0
2010-03-12 14:25:00,41.92,41.92,41.9,41.91,3200.0,33.6234,33.6234,33.6074,33.6154,3200.0
2010-03-12 14:30:00,41.9,41.91,41.89,41.89,1500.0,33.6074,33.6154,33.5994,33.5994,1500.0
2010-03-12 14:35:00,41.9,41.92,41.86,41.86,3700.0,33.6074,33.6234,33.5753,33.5753,3700.0
2010-03-12 14:40:00,41.87,41.92,41.86,41.92,6300.0,33.5833,33.6234,33.5753,33.6234,6300.0
2010-03-12 14:45:00,41.92,41.93,41.89,41.93,4700.0,33.6234,33.6315,33.5994,33.6315,4700.0
2010-03-12 14:50:00,41.92,41.93,41.91,41.92,6400.0,33.6234,33.6315,33.6154,33.6234,6400.0
2010-03-12 14:55:00,41.92,41.92,41.9,41.92,10100.0,33.6234,33.6234,33.6074,33.6234,10100.0
2010-03-12 15:00:00,41.92,41.92,41.91,41.92,2500.0,33.6234,33.6234,33.6154,33.6234,2500.0
2010-03-12 15:05:00,41.91,41.92,41.88,41.89,16900.0,33.6154,33.6234,33.5913,33.5994,16900.0
2010-03-12 15:10:00,41.87,41.91,41.87,41.89,8200.0,33.5833,33.6154,33.5833,33.5994,8200.0
2010-03-12 15:15:00,41.88,41.88,41.83,41.85,2900.0,33.5913,33.5913,33.5512,33.5673,2900.0
2010-03-12 15:20:00,41.85,41.85,41.8,41.85,4200.0,33.5673,33.5673,33.5272,33.5673,4200.0
2010-03-12 15:25:00,41.85,41.85,41.77,41.77,3000.0,33.5673,33.5673,33.5031,33.5031,3000.0
2010-03-12 15:30:00,41.78,41.85,41.78,41.83,4100.0,33.5111,33.5673,33.5111,33.5512,4100.0
2010-03-12 15:35:00,41.82,41.86,41.81,41.85,6300.0,33.5432,33.5753,33.5352,33.5673,6300.0
2010-03-12 15:40:00,41.85,41.88,41.84,41.88,9000.0,33.5673,33.5913,33.5593,33.5913,9000.0
2010-03-12 15:45:00,41.88,41.89,41.87,41.88,9100.0,33.5913,33.5994,33.5833,33.5913,9100.0
2010-03-12 15:50:00,41.88,41.88,41.86,41.88,15900.0,33.5913,33.5913,33.5753,33.5913,15900.0
2010-03-12 15:55:00,41.87,41.95,41.86,41.9,36200.0,33.5833,33.6475,33.5753,33.6074,36200.0
2010-03-15 09:30:00,41.85,42.2,41.77,42.06,10800.0,33.5673,33.848,33.5031,33.7357,10800.0
2010-03-15 09:35:00,42.08,42.09,42.0,42.01,10400.0,33.7518,33.7598,33.6876,33.6956,10400.0
2010-03-15 09:40:00,42.02,42.12,42.0,42.12,5100.0,33.7036,33.7838,33.6876,33.7838,5100.0
2010-03-15 09:45:00,42.17,42.41,42.17,42.41,6200.0,33.824,34.0165,33.824,34.0165,6200.0
2010-03-15 09:50:00,42.41,42.42,42.16,42.16,5500.0,34.0165,34.0245,33.8159,33.8159,5500.0
2010-03-15 09:55:00,42.16,42.18,42.01,42.01,7900.0,33.8159,33.832,33.6956,33.6956,7900.0
2010-03-15 10:00:00,42.01,42.04,42.0,42.04,5200.0,33.6956,33.7197,33.6876,33.7197,5200.0
2010-03-15 10:05:00,42.03,42.15,42.03,42.12,5300.0,33.7117,33.8079,33.7117,33.7838,5300.0
2010-03-15 10:10:00,42.11,42.12,42.06,42.1,6700.0,33.7758,33.7838,33.7357,33.7678,6700.0
2010-03-15 10:15:00,42.1,42.16,42.06,42.16,6000.0,33.7678,33.8159,33.7357,33.8159,6000.0
2010-03-15 10:20:00,42.18,42.22,42.13,42.13,6200.0,33.832,33.8641,33.7919,33.7919,6200.0
2010-03-15 10:25:00,42.14,42.19,42.1,42.17,11100.0,33.7999,33.84,33.7678,33.824,11100.0
2010-03-15 10:30:00,42.17,42.19,42.12,42.16,14800.0,33.824,33.84,33.7838,33.8159,14800.0
2010-03-15 10:35:00,42.16,42.17,42.12,42.17,6800.0,33.8159,33.824,33.7838,33.824,6800.0
2010-03-15 10:40:00,42.17,42.18,42.12,42.12,11400.0,33.824,33.832,33.7838,33.7838,11400.0
2010-03-15 10:45:00,42.12,42.15,42.04,42.12,14000.0,33.7838,33.8079,33.7197,33.7838,14000.0
2010-03-15 10:50:00,42.12,42.15,42.12,42.15,3200.0,33.7838,33.8079,33.7838,33.8079,3200.0
2010-03-15 10:55:00,42.17,42.19,42.14,42.17,8500.0,33.824,33.84,33.7999,33.824,8500.0
2010-03-15 11:00:00,42.18,42.2,42.13,42.15,19100.0,33.832,33.848,33.7919,33.8079,19100.0
2010-03-15 11:05:00,42.15,42.15,42.06,42.06,18100.0,33.8079,33.8079,33.7357,33.7357,18100.0
2010-03-15 11:10:00,42.06,42.08,41.94,41.94,15800.0,33.7357,33.7518,33.6395,33.6395,15800.0
2010-03-15 11:15:00,41.96,41.96,41.88,41.9,24600.0,33.6555,33.6555,33.5913,33.6074,24600.0
2010-03-15 11:20:00,41.9,41.9,41.86,41.88,9500.0,33.6074,33.6074,33.5753,33.5913,9500.0
2010-03-15 11:25:00,41.88,41.91,41.88,41.88,14100.0,33.5913,33.6154,33.5913,33.5913,14100.0
2010-03-15 11:30:00,41.88,41.88,41.8,41.8,14900.0,33.5913,33.5913,33.5272,33.5272,14900.0
2010-03-15 11:35:00,41.8,41.84,41.77,41.84,11100.0,33.5272,33.5593,33.5031,33.5593,11100.0
2010-03-15 11:40:00,41.84,41.85,41.8,41.8,8700.0,33.5593,33.5673,33.5272,33.5272,8700.0
2010-03-15 11:45:00,41.8,41.81,41.78,41.8,8400.0,33.5272,33.5352,33.5111,33.5272,8400.0
2010-03-15 11:50:00,41.8,41.81,41.77,41.77,10700.0,33.5272,33.5352,33.5031,33.5031,10700.0
2010-03-15 11:55:00,41.77,41.83,41.77,41.83,5700.0,33.5031,33.5512,33.5031,33.5512,5700.0
2010-03-15 12:00:00,41.82,41.82,41.78,41.78,5800.0,33.5432,33.5432,33.5111,33.5111,5800.0
2010-03-15 12:05:00,41.78,41.87,41.78,41.87,1800.0,33.5111,33.5833,33.5111,33.5833,1800.0
2010-03-15 12:10:00,41.89,41.92,41.87,41.92,2200.0,33.5994,33.6234,33.5833,33.6234,2200.0
2010-03-15 12:15:00,41.93,41.97,41.93,41.97,1800.0,33.6315,33.6635,33.6315,33.6635,1800.0
2010-03-15 12:20:00,41.97,42.03,41.97,42.01,6600.0,33.6635,33.7117,33.6635,33.6956,6600.0
2010-03-15 12:25:00,42.02,42.06,42.02,42.04,3300.0,33.7036,33.7357,33.7036,33.7197,3300.0
2010-03-15 12:30:00,42.03,42.03,41.97,42.02,6800.0,33.7117,33.7117,33.6635,33.7036,6800.0
2010-03-15 12:35:00,41.99,42.06,41.99,42.02,2200.0,33.6796,33.7357,33.6796,33.7036,2200.0
2010-03-15 12:40:00,42.04,42.06,42.03,42.06,2600.0,33.7197,33.7357,33.7117,33.7357,2600.0
2010-03-15 12:45:00,42.05,42.06,42.04,42.06,1800.0,33.7277,33.7357,33.7197,33.7357,1800.0
2010-03-15 12:50:00,42.03,42.04,41.97,42.01,11800.0,33.7117,33.7197,33.6635,33.6956,11800.0
2010-03-15 12:55:00,42.01,42.05,42.0,42.01,8500.0,33.6956,33.7277,33.6876,33.6956,8500.0
2010-03-15 13:00:00,42.0,42.05,42.0,42.02,5700.0,33.6876,33.7277,33.6876,33.7036,5700.0
2010-03-15 13:05:00,42.01,42.02,42.0,42.0,1200.0,33.6956,33.7036,33.6876,33.6876,1200.0
2010-03-15 13:10:00,42.0,42.0,41.97,41.97,8400.0,33.6876,33.6876,33.6635,33.6635,8400.0
2010-03-15 13:15:00,41.97,41.99,41.92,41.93,5500.0,33.6635,33.6796,33.6234,33.6315,5500.0
2010-03-15 13:20:00,41.93,41.93,41.84,41.84,8000.0,33.6315,33.6315,33.5593,33.5593,8000.0
2010-03-15 13:25:00,41.84,41.85,41.78,41.8,30900.0,33.5593,33.5673,33.5111,33.5272,30900.0
2010-03-15 13:30:00,41.81,41.88,41.75,41.88,19100.0,33.5352,33.5913,33.4871,33.5913,19100.0
2010-03-15 13:35:00,41.87,41.89,41.87,41.89,24700.0,33.5833,33.5994,33.5833,33.5994,24700.0
2010-03-15 13:40:00,41.89,41.91,41.88,41.91,2900.0,33.5994,33.6154,33.5913,33.6154,2900.0
2010-03-15 13:45:00,41.94,41.94,41.9,41.9,4200.0,33.6395,33.6395,33.6074,33.6074,4200.0
2010-03-15 13:50:00,41.9,41.91,41.9,41.9,1600.0,33.6074,33.6154,33.6074,33.6074,1600.0
2010-03-15 13:55:00,41.91,41.94,41.91,41.92,1600.0,33.6154,33.6395,33.6154,33.6234,1600.0
2010-03-15 14:00:00,41.91,41.96,41.9,41.95,3900.0,33.6154,33.6555,33.6074,33.6475,3900.0
2010-03-15 14:05:00,41.95,41.99,41.95,41.99,13100.0,33.6475,33.6796,33.6475,33.6796,13100.0
2010-03-15 14:10:00,41.98,41.99,41.97,41.98,2000.0,33.6716,33.6796,33.6635,33.6716,2000.0
2010-03-15 14:15:00,41.99,42.02,41.98,42.01,48800.0,33.6796,33.7036,33.6716,33.6956,48800.0
2010-03-15 14:20:00,42.01,42.01,41.99,42.0,4800.0,33.6956,33.6956,33.6796,33.6876,4800.0
2010-03-15 14:25:00,41.99,42.02,41.99,42.01,3300.0,33.6796,33.7036,33.6796,33.6956,3300.0
2010-03-15 14:30:00,42.01,42.02,41.99,42.0,4000.0,33.6956,33.7036,33.6796,33.6876,4000.0
2010-03-15 14:35:00,42.01,42.04,42.01,42.03,5600.0,33.6956,33.7197,33.6956,33.7117,5600.0
2010-03-15 14:40:00,42.03,42.12,42.03,42.12,12600.0,33.7117,33.7838,33.7117,33.7838,12600.0
2010-03-15 14:45:00,42.11,42.18,42.11,42.16,6200.0,33.7758,33.832,33.7758,33.8159,6200.0
2010-03-15 14:50:00,42.17,42.22,42.15,42.21,4700.0,33.824,33.8641,33.8079,33.856,4700.0
2010-03-15 14:55:00,42.2,42.22,42.2,42.21,4500.0,33.848,33.8641,33.848,33.856,4500.0
2010-03-15 15:00:00,42.21,42.22,42.21,42.21,3900.0,33.856,33.8641,33.856,33.856,3900.0
2010-03-15 15:05:00,42.2,42.21,42.15,42.15,10000.0,33.848,33.856,33.8079,33.8079,10000.0
2010-03-15 15:10:00,42.15,42.19,42.15,42.19,3300.0,33.8079,33.84,33.8079,33.84,3300.0
2010-03-15 15:15:00,42.18,42.22,42.18,42.22,5300.0,33.832,33.8641,33.832,33.8641,5300.0
2010-03-15 15:20:00,42.23,42.26,42.23,42.24,7200.0,33.8721,33.8961,33.8721,33.8801,7200.0
2010-03-15 15:25:00,42.24,42.28,42.24,42.24,8200.0,33.8801,33.9122,33.8801,33.8801,8200.0
2010-03-15 15:30:00,42.24,42.25,42.21,42.22,8900.0,33.8801,33.8881,33.856,33.8641,8900.0
2010-03-15 15:35:00,42.21,42.22,42.17,42.2,15800.0,33.856,33.8641,33.824,33.848,15800.0
2010-03-15 15:40:00,42.2,42.2,42.18,42.19,11300.0,33.848,33.848,33.832,33.84,11300.0
2010-03-15 15:45:00,42.19,42.2,42.18,42.2,19200.0,33.84,33.848,33.832,33.848,19200.0
2010-03-15 15:50:00,42.2,42.2,42.11,42.15,26200.0,33.848,33.848,33.7758,33.8079,26200.0
2010-03-15 15:55:00,42.15,42.18,42.14,42.14,29600.0,33.8079,33.832,33.7999,33.7999,29600.0
2010-03-16 09:30:00,42.41,42.5,42.4,42.5,6800.0,34.0165,34.0886,34.0084,34.0886,6800.0
2010-03-16 09:35:00,42.5,42.69,42.44,42.48,15200.0,34.0886,34.241,34.0405,34.0726,15200.0
2010-03-16 09:40:00,42.4,42.44,42.36,42.4,5200.0,34.0084,34.0405,33.9763,34.0084,5200.0
2010-03-16 09:45:00,42.4,42.5,42.38,42.44,4200.0,34.0084,34.0886,33.9924,34.0405,4200.0
2010-03-16 09:50:00,42.41,42.43,42.33,42.39,5900.0,34.0165,34.0325,33.9523,34.0004,5900.0
2010-03-16 09:55:00,42.37,42.42,42.31,42.42,5200.0,33.9844,34.0245,33.9362,34.0245,5200.0
2010-03-16 10:00:00,42.45,42.53,42.41,42.51,5700.0,34.0485,34.1127,34.0165,34.0967,5700.0
2010-03-16 10:05:00,42.52,42.59,42.52,42.54,12200.0,34.1047,34.1608,34.1047,34.1207,12200.0
2010-03-16 10:10:00,42.54,42.55,42.49,42.52,7300.0,34.1207,34.1287,34.0806,34.1047,7300.0
2010-03-16 10:15:00,42.52,42.52,42.38,42.43,7200.0,34.1047,34.1047,33.9924,34.0325,7200.0
2010-03-16 10:20:00,42.43,42.48,42.4,42.47,8400.0,34.0325,34.0726,34.0084,34.0646,8400.0
2010-03-16 10:25:00,42.48,42.53,42.43,42.43,5400.0,34.0726,34.1127,34.0325,34.0325,5400.0
2010-03-16 10:30:00,42.43,42.46,42.42,42.42,3500.0,34.0325,34.0566,34.0245,34.0245,3500.0
2010-03-16 10:35:00,42.42,42.45,42.36,42.36,4200.0,34.0245,34.0485,33.9763,33.9763,4200.0
2010-03-16 10:40:00,42.39,42.43,42.34,42.43,10000.0,34.0004,34.0325,33.9603,34.0325,10000.0
2010-03-16 10:45:00,42.43,42.44,42.38,42.43,13000.0,34.0325,34.0405,33.9924,34.0325,13000.0
2010-03-16 10:50:00,42.42,42.44,42.4,42.4,3000.0,34.0245,34.0405,34.0084,34.0084,3000.0
2010-03-16 10:55:00,42.4,42.55,42.38,42.52,9800.0,34.0084,34.1287,33.9924,34.1047,9800.0
2010-03-16 11:00:00,42.51,42.57,42.5,42.5,5100.0,34.0967,34.1448,34.0886,34.0886,5100.0
2010-03-16 11:05:00,42.54,42.54,42.39,42.39,8000.0,34.1207,34.1207,34.0004,34.0004,8000.0
2010-03-16 11:10:00,42.4,42.43,42.38,42.4,11200.0,34.0084,34.0325,33.9924,34.0084,11200.0
2010-03-16 11:15:00,42.4,42.42,42.37,42.41,7500.0,34.0084,34.0245,33.9844,34.0165,7500.0
2010-03-16 11:20:00,42.42,42.42,42.31,42.32,11300.0,34.0245,34.0245,33.9362,33.9443,11300.0
2010-03-16 11:25:00,42.33,42.42,42.33,42.4,28900.0,33.9523,34.0245,33.9523,34.0084,28900.0
2010-03-16 11:30:00,42.4,42.42,42.3,42.33,13200.0,34.0084,34.0245,33.9282,33.9523,13200.0
2010-03-16 11:35:00,42.33,42.38,42.33,42.35,1700.0,33.9523,33.9924,33.9523,33.9683,1700.0
2010-03-16 11:40:00,42.38,42.39,42.35,42.35,2600.0,33.9924,34.0004,33.9683,33.9683,2600.0
2010-03-16 11:45:00,42.36,42.4,42.36,42.4,1400.0,33.9763,34.0084,33.9763,34.0084,1400.0
2010-03-16 11:50:00,42.38,42.38,42.35,42.35,4600.0,33.9924,33.9924,33.9683,33.9683,4600.0
2010-03-16 11:55:00,42.35,42.39,42.35,42.38,4500.0,33.9683,34.0004,33.9683,33.9924,4500.0
2010-03-16 12:00:00,42.35,42.36,42.35,42.36,1900.0,33.9683,33.9763,33.9683,33.9763,1900.0
2010-03-16 12:05:00,42.36,42.37,42.35,42.35,2300.0,33.9763,33.9844,33.9683,33.9683,2300.0
2010-03-16 12:10:00,42.35,42.38,42.35,42.35,2100.0,33.9683,33.9924,33.9683,33.9683,2100.0
2010-03-16 12:15:00,42.35,42.37,42.35,42.36,2800.0,33.9683,33.9844,33.9683,33.9763,2800.0
2010-03-16 12:20:00,42.36,42.37,42.35,42.37,1000.0,33.9763,33.9844,33.9683,33.9844,1000.0
2010-03-16 12:25:00,42.37,42.37,42.34,42.37,3100.0,33.9844,33.9844,33.9603,33.9844,3100.0
2010-03-16 12:30:00,42.35,42.37,42.33,42.36,18600.0,33.9683,33.9844,33.9523,33.9763,18600.0
2010-03-16 12:35:00,42.35,42.37,42.33,42.36,10800.0,33.9683,33.9844,33.9523,33.9763,10800.0
2010-03-16 12:40:00,42.36,42.37,42.34,42.36,5200.0,33.9763,33.9844,33.9603,33.9763,5200.0
2010-03-16 12:45:00,42.36,42.39,42.35,42.39,19400.0,33.9763,34.0004,33.9683,34.0004,19400.0
2010-03-16 12:50:00,42.38,42.39,42.34,42.34,14700.0,33.9924,34.0004,33.9603,33.9603,14700.0
2010-03-16 12:55:00,42.34,42.42,42.34,42.38,7700.0,33.9603,34.0245,33.9603,33.9924,7700.0
2010-03-16 13:00:00,42.39,42.4,42.37,42.39,4800.0,34.0004,34.0084,33.9844,34.0004,4800.0
2010-03-16 13:05:00,42.38,42.5,42.38,42.5,10200.0,33.9924,34.0886,33.9924,34.0886,10200.0
2010-03-16 13:10:00,42.5,42.57,42.49,42.57,13300.0,34.0886,34.1448,34.0806,34.1448,13300.0
2010-03-16 13:15:00,42.57,42.64,42.57,42.63,8600.0,34.1448,34.2009,34.1448,34.1929,8600.0
2010-03-16 13:20:00,42.63,42.65,42.61,42.63,6700.0,34.1929,34.209,34.1769,34.1929,6700.0
2010-03-16 13:25:00,42.65,42.66,42.63,42.63,3200.0,34.209,34.217,34.1929,34.1929,3200.0
2010-03-16 13:30:00,42.63,42.69,42.62,42.67,5900.0,34.1929,34.241,34.1849,34.225,5900.0
2010-03-16 13:35:00,42.68,42.71,42.64,42.65,8200.0,34.233,34.2571,34.2009,34.209,8200.0
2010-03-16 13:40:00,42.64,42.65,42.62,42.63,3700.0,34.2009,34.209,34.1849,34.1929,3700.0
2010-03-16 13:45:00,42.63,42.63,42.58,42.58,3400.0,34.1929,34.1929,34.1528,34.1528,3400.0
2010-03-16 13:50:00,42.58,42.61,42.58,42.59,5400.0,34.1528,34.1769,34.1528,34.1608,5400.0
2010-03-16 13:55:00,42.59,42.67,42.59,42.6,12600.0,34.1608,34.225,34.1608,34.1688,12600.0
2010-03-16 14:00:00,42.6,42.6,42.55,42.58,18200.0,34.1688,34.1688,34.1287,34.1528,18200.0
2010-03-16 14:05:00,42.57,42.6,42.57,42.58,46400.0,34.1448,34.1688,34.1448,34.1528,46400.0
2010-03-16 14:10:00,42.57,42.65,42.56,42.62,9600.0,34.1448,34.209,34.1368,34.1849,9600.0
2010-03-16 14:15:00,42.64,42.72,42.57,42.59,19800.0,34.2009,34.2651,34.1448,34.1608,19800.0
2010-03-16 14:20:00,42.59,42.66,42.58,42.62,29600.0,34.1608,34.217,34.1528,34.1849,29600.0
2010-03-16 14:25:00,42.62,42.72,42.61,42.65,7600.0,34.1849,34.2651,34.1769,34.209,7600.0
2010-03-16 14:30:00,42.65,42.68,42.55,42.56,14100.0,34.209,34.233,34.1287,34.1368,14100.0
2010-03-16 14:35:00,42.55,42.57,42.47,42.47,10300.0,34.1287,34.1448,34.0646,34.0646,10300.0
2010-03-16 14:40:00,42.48,42.55,42.47,42.48,8000.0,34.0726,34.1287,34.0646,34.0726,8000.0
2010-03-16 14:45:00,42.48,42.52,42.48,42.52,15700.0,34.0726,34.1047,34.0726,34.1047,15700.0
2010-03-16 14:50:00,42.52,42.57,42.49,42.53,15300.0,34.1047,34.1448,34.0806,34.1127,15300.0
2010-03-16 14:55:00,42.53,42.6,42.5,42.55,16200.0,34.1127,34.1688,34.0886,34.1287,16200.0
2010-03-16 15:00:00,42.55,42.57,42.53,42.53,13600.0,34.1287,34.1448,34.1127,34.1127,13600.0
2010-03-16 15:05:00,42.53,42.56,42.52,42.53,9100.0,34.1127,34.1368,34.1047,34.1127,9100.0
2010-03-16 15:10:00,42.53,42.56,42.53,42.55,10900.0,34.1127,34.1368,34.1127,34.1287,10900.0
2010-03-16 15:15:00,42.56,42.57,42.53,42.56,17000.0,34.1368,34.1448,34.1127,34.1368,17000.0
2010-03-16 15:20:00,42.54,42.6,42.53,42.57,13500.0,34.1207,34.1688,34.1127,34.1448,13500.0
2010-03-16 15:25:00,42.57,42.62,42.54,42.6,15900.0,34.1448,34.1849,34.1207,34.1688,15900.0
2010-03-16 15:30:00,42.6,42.63,42.55,42.58,11700.0,34.1688,34.1929,34.1287,34.1528,11700.0
2010-03-16 15:35:00,42.59,42.61,42.56,42.59,9900.0,34.1608,34.1769,34.1368,34.1608,9900.0
2010-03-16 15:40:00,42.58,42.61,42.53,42.57,13900.0,34.1528,34.1769,34.1127,34.1448,13900.0
2010-03-16 15:45:00,42.57,42.58,42.54,42.57,16400.0,34.1448,34.1528,34.1207,34.1448,16400.0
2010-03-16 15:50:00,42.57,42.64,42.56,42.58,24800.0,34.1448,34.2009,34.1368,34.1528,24800.0
2010-03-16 15:55:00,42.58,42.63,42.57,42.59,34900.0,34.1528,34.1929,34.1448,34.1608,34900.0
2010-03-17 09:30:00,42.78,43.0,42.78,42.99,31600.0,34.3132,34.4897,34.3132,34.4817,31600.0
2010-03-17 09:35:00,43.0,43.0,42.87,42.94,15600.0,34.4897,34.4897,34.3854,34.4416,15600.0
2010-03-17 09:40:00,42.94,42.95,42.88,42.95,7700.0,34.4416,34.4496,34.3934,34.4496,7700.0
2010-03-17 09:45:00,42.94,42.97,42.93,42.97,4900.0,34.4416,34.4656,34.4335,34.4656,4900.0
2010-03-17 09:50:00,42.97,42.97,42.88,42.9,2800.0,34.4656,34.4656,34.3934,34.4095,2800.0
2010-03-17 09:55:00,42.88,43.0,42.88,42.98,13800.0,34.3934,34.4897,34.3934,34.4736,13800.0
2010-03-17 10:00:00,42.98,42.99,42.96,42.99,5500.0,34.4736,34.4817,34.4576,34.4817,5500.0
2010-03-17 10:05:00,42.99,43.0,42.97,42.99,6300.0,34.4817,34.4897,34.4656,34.4817,6300.0
2010-03-17 10:10:00,42.99,42.99,42.92,42.97,4900.0,34.4817,34.4817,34.4255,34.4656,4900.0
2010-03-17 10:15:00,42.96,42.97,42.93,42.96,3000.0,34.4576,34.4656,34.4335,34.4576,3000.0
2010-03-17 10:20:00,42.96,42.97,42.92,42.94,2700.0,34.4576,34.4656,34.4255,34.4416,2700.0
2010-03-17 10:25:00,42.91,42.93,42.86,42.87,2300.0,34.4175,34.4335,34.3774,34.3854,2300.0
2010-03-17 10:30:00,42.87,42.87,42.86,42.86,5300.0,34.3854,34.3854,34.3774,34.3774,5300.0
2010-03-17 10:35:00,42.86,42.87,42.81,42.87,3200.0,34.3774,34.3854,34.3373,34.3854,3200.0
2010-03-17 10:40:00,42.87,42.89,42.86,42.86,3100.0,34.3854,34.4015,34.3774,34.3774,3100.0
2010-03-17 10:45:00,42.88,42.9,42.85,42.88,6000.0,34.3934,34.4095,34.3694,34.3934,6000.0
2010-03-17 10:50:00,42.86,42.89,42.86,42.87,2900.0,34.3774,34.4015,34.3774,34.3854,2900.0
2010-03-17 10:55:00,42.87,42.9,42.87,42.88,6700.0,34.3854,34.4095,34.3854,34.3934,6700.0
2010-03-17 11:00:00,42.88,42.88,42.84,42.85,2900.0,34.3934,34.3934,34.3613,34.3694,2900.0
2010-03-17 11:05:00,42.85,42.86,42.81,42.84,4800.0,34.3694,34.3774,34.3373,34.3613,4800.0
2010-03-17 11:10:00,42.85,42.85,42.84,42.85,3000.0,34.3694,34.3694,34.3613,34.3694,3000.0
2010-03-17 11:15:00,42.85,42.9,42.84,42.88,4500.0,34.3694,34.4095,34.3613,34.3934,4500.0
2010-03-17 11:20:00,42.88,42.9,42.85,42.87,11100.0,34.3934,34.4095,34.3694,34.3854,11100.0
2010-03-17 11:25:00,42.86,42.89,42.83,42.87,4800.0,34.3774,34.4015,34.3533,34.3854,4800.0
2010-03-17 11:30:00,42.88,42.89,42.8,42.81,12700.0,34.3934,34.4015,34.3293,34.3373,12700.0
2010-03-17 11:35:00,42.81,42.82,42.78,42.8,4300.0,34.3373,34.3453,34.3132,34.3293,4300.0
2010-03-17 11:40:00,42.8,42.82,42.8,42.81,4100.0,34.3293,34.3453,34.3293,34.3373,4100.0
2010-03-17 11:45:00,42.8,42.82,42.76,42.77,5800.0,34.3293,34.3453,34.2972,34.3052,5800.0
2010-03-17 11:50:00,42.78,42.81,42.77,42.79,3500.0,34.3132,34.3373,34.3052,34.3212,3500.0
2010-03-17 11:55:00,42.79,42.82,42.79,42.81,7600.0,34.3212,34.3453,34.3212,34.3373,7600.0
2010-03-17 12:00:00,42.81,42.81,42.76,42.76,5500.0,34.3373,34.3373,34.2972,34.2972,5500.0
2010-03-17 12:05:00,42.75,42.76,42.71,42.72,9800.0,34.2892,34.2972,34.2571,34.2651,9800.0
2010-03-17 12:10:00,42.71,42.73,42.68,42.69,8700.0,34.2571,34.2731,34.233,34.241,8700.0
2010-03-17 12:15:00,42.71,42.72,42.68,42.69,4000.0,34.2571,34.2651,34.233,34.241,4000.0
2010-03-17 12:20:00,42.69,42.71,42.68,42.7,2800.0,34.241,34.2571,34.233,34.2491,2800.0
2010-03-17 12:25:00,42.7,42.7,42.67,42.7,5700.0,34.2491,34.2491,34.225,34.2491,5700.0
2010-03-17 12:30:00,42.69,42.72,42.68,42.71,8200.0,34.241,34.2651,34.233,34.2571,8200.0
2010-03-17 12:35:00,42.71,42.73,42.7,42.73,5100.0,34.2571,34.2731,34.2491,34.2731,5100.0
2010-03-17 12:40:00,42.74,42.76,42.73,42.76,5400.0,34.2811,34.2972,34.2731,34.2972,5400.0
2010-03-17 12:45:00,42.76,42.79,42.75,42.79,3200.0,34.2972,34.3212,34.2892,34.3212,3200.0
2010-03-17 12:50:00,42.8,42.8,42.79,42.79,7600.0,34.3293,34.3293,34.3212,34.3212,7600.0
2010-03-17 12:55:00,42.79,42.8,42.79,42.8,4900.0,34.3212,34.3293,34.3212,34.3293,4900.0
2010-03-17 13:00:00,42.79,42.8,42.79,42.8,4300.0,34.3212,34.3293,34.3212,34.3293,4300.0
2010-03-17 13:05:00,42.8,42.8,42.79,42.8,1400.0,34.3293,34.3293,34.3212,34.3293,1400.0
2010-03-17 13:10:00,42.8,42.85,42.79,42.85,9100.0,34.3293,34.3694,34.3212,34.3694,9100.0
2010-03-17 13:15:00,42.84,42.85,42.8,42.8,4900.0,34.3613,34.3694,34.3293,34.3293,4900.0
2010-03-17 13:20:00,42.81,42.84,42.8,42.8,3300.0,34.3373,34.3613,34.3293,34.3293,3300.0
2010-03-17 13:25:00,42.8,42.84,42.8,42.82,4800.0,34.3293,34.3613,34.3293,34.3453,4800.0
2010-03-17 13:30:00,42.83,42.92,42.82,42.92,4400.0,34.3533,34.4255,34.3453,34.4255,4400.0
2010-03-17 13:35:00,42.92,42.94,42.86,42.86,13400.0,34.4255,34.4416,34.3774,34.3774,13400.0
2010-03-17 13:40:00,42.87,42.9,42.86,42.86,5200.0,34.3854,34.4095,34.3774,34.3774,5200.0
2010-03-17 13:45:00,42.86,42.87,42.85,42.87,2500.0,34.3774,34.3854,34.3694,34.3854,2500.0
2010-03-17 13:50:00,42.86,42.88,42.86,42.87,2400.0,34.3774,34.3934,34.3774,34.3854,2400.0
2010-03-17 13:55:00,42.87,42.9,42.86,42.9,4900.0,34.3854,34.4095,34.3774,34.4095,4900.0
2010-03-17 14:00:00,42.89,42.95,42.89,42.95,3000.0,34.4015,34.4496,34.4015,34.4496,3000.0
2010-03-17 14:05:00,42.95,42.99,42.95,42.98,5100.0,34.4496,34.4817,34.4496,34.4736,5100.0
2010-03-17 14:10:00,42.99,42.99,42.95,42.97,5400.0,34.4817,34.4817,34.4496,34.4656,5400.0
2010-03-17 14:15:00,42.97,43.0,42.97,43.0,1800.0,34.4656,34.4897,34.4656,34.4897,1800.0
2010-03-17 14:20:00,42.99,43.0,42.98,42.99,4700.0,34.4817,34.4897,34.4736,34.4817,4700.0
2010-03-17 14:25:00,42.99,43.0,42.98,42.99,2800.0,34.4817,34.4897,34.4736,34.4817,2800.0
2010-03-17 14:30:00,42.99,43.0,42.96,42.96,5500.0,34.4817,34.4897,34.4576,34.4576,5500.0
2010-03-17 14:35:00,42.96,42.98,42.95,42.96,5900.0,34.4576,34.4736,34.4496,34.4576,5900.0
2010-03-17 14:40:00,42.95,42.96,42.93,42.95,4500.0,34.4496,34.4576,34.4335,34.4496,4500.0
2010-03-17 14:45:00,42.94,42.95,42.93,42.93,3100.0,34.4416,34.4496,34.4335,34.4335,3100.0
2010-03-17 14:50:00,42.92,42.93,42.91,42.91,5100.0,34.4255,34.4335,34.4175,34.4175,5100.0
2010-03-17 14:55:00,42.88,42.9,42.88,42.88,2800.0,34.3934,34.4095,34.3934,34.3934,2800.0
2010-03-17 15:00:00,42.88,42.91,42.88,42.88,5500.0,34.3934,34.4175,34.3934,34.3934,5500.0
2010-03-17 15:05:00,42.89,42.92,42.88,42.89,6100.0,34.4015,34.4255,34.3934,34.4015,6100.0
2010-03-17 15:10:00,42.89,42.9,42.86,42.9,2200.0,34.4015,34.4095,34.3774,34.4095,2200.0
2010-03-17 15:15:00,42.89,42.9,42.79,42.79,4700.0,34.4015,34.4095,34.3212,34.3212,4700.0
2010-03-17 15:20:00,42.79,42.84,42.79,42.84,2900.0,34.3212,34.3613,34.3212,34.3613,2900.0
2010-03-17 15:25:00,42.85,42.87,42.83,42.86,2900.0,34.3694,34.3854,34.3533,34.3774,2900.0
2010-03-17 15:30:00,42.86,42.86,42.8,42.8,4200.0,34.3774,34.3774,34.3293,34.3293,4200.0
2010-03-17 15:35:00,42.8,42.86,42.8,42.86,5800.0,34.3293,34.3774,34.3293,34.3774,5800.0
2010-03-17 15:40:00,42.86,42.86,42.81,42.82,5400.0,34.3774,34.3774,34.3373,34.3453,5400.0
2010-03-17 15:45:00,42.81,42.86,42.79,42.86,9200.0,34.3373,34.3774,34.3212,34.3774,9200.0
2010-03-17 15:50:00,42.86,42.89,42.83,42.87,11500.0,34.3774,34.4015,34.3533,34.3854,11500.0
2010-03-17 15:55:00,42.87,42.88,42.82,42.85,19200.0,34.3854,34.3934,34.3453,34.3694,19200.0
2010-03-18 09:30:00,42.7,43.0,42.7,42.9,7300.0,34.2491,34.4897,34.2491,34.4095,7300.0
2010-03-18 09:35:00,42.95,42.99,42.88,42.9,3800.0,34.4496,34.4817,34.3934,34.4095,3800.0
2010-03-18 09:40:00,42.92,42.99,42.92,42.99,2800.0,34.4255,34.4817,34.4255,34.4817,2800.0
2010-03-18 09:45:00,43.0,43.0,42.93,42.97,3500.0,34.4897,34.4897,34.4335,34.4656,3500.0
2010-03-18 09:50:00,42.96,43.0,42.93,43.0,1700.0,34.4576,34.4897,34.4335,34.4897,1700.0
2010-03-18 09:55:00,43.0,43.0,42.96,42.97,800.0,34.4897,34.4897,34.4576,34.4656,800.0
2010-03-18 10:00:00,42.95,42.97,42.92,42.93,11500.0,34.4496,34.4656,34.4255,34.4335,11500.0
2010-03-18 10:05:00,42.93,42.94,42.84,42.86,6500.0,34.4335,34.4416,34.3613,34.3774,6500.0
2010-03-18 10:10:00,42.85,42.88,42.85,42.88,1300.0,34.3694,34.3934,34.3694,34.3934,1300.0
2010-03-18 10:15:00,42.88,42.93,42.88,42.91,6900.0,34.3934,34.4335,34.3934,34.4175,6900.0
2010-03-18 10:20:00,42.9,42.93,42.89,42.92,3000.0,34.4095,34.4335,34.4015,34.4255,3000.0
2010-03-18 10:25:00,42.92,42.94,42.91,42.92,3300.0,34.4255,34.4416,34.4175,34.4255,3300.0
2010-03-18 10:30:00,42.91,42.95,42.91,42.92,2100.0,34.4175,34.4496,34.4175,34.4255,2100.0
2010-03-18 10:35:00,42.89,42.89,42.85,42.89,3400.0,34.4015,34.4015,34.3694,34.4015,3400.0
2010-03-18 10:40:00,42.88,42.89,42.86,42.88,1500.0,34.3934,34.4015,34.3774,34.3934,1500.0
2010-03-18 10:45:00,42.86,42.89,42.86,42.87,1100.0,34.3774,34.4015,34.3774,34.3854,1100.0
2010-03-18 10:50:00,42.87,42.91,42.86,42.9,1700.0,34.3854,34.4175,34.3774,34.4095,1700.0
2010-03-18 10:55:00,42.9,42.96,42.9,42.93,6900.0,34.4095,34.4576,34.4095,34.4335,6900.0
2010-03-18 11:00:00,42.92,42.97,42.92,42.94,5900.0,34.4255,34.4656,34.4255,34.4416,5900.0
2010-03-18 11:05:00,42.92,42.94,42.91,42.91,1900.0,34.4255,34.4416,34.4175,34.4175,1900.0
2010-03-18 11:10:00,42.9,42.9,42.88,42.89,1400.0,34.4095,34.4095,34.3934,34.4015,1400.0
2010-03-18 11:15:00,42.89,42.92,42.89,42.91,3000.0,34.4015,34.4255,34.4015,34.4175,3000.0
2010-03-18 11:20:00,42.91,42.91,42.89,42.89,500.0,34.4175,34.4175,34.4015,34.4015,500.0
2010-03-18 11:25:00,42.88,42.9,42.86,42.86,2500.0,34.3934,34.4095,34.3774,34.3774,2500.0
2010-03-18 11:30:00,42.86,42.86,42.8,42.8,2400.0,34.3774,34.3774,34.3293,34.3293,2400.0
2010-03-18 11:35:00,42.81,42.81,42.72,42.72,2100.0,34.3373,34.3373,34.2651,34.2651,2100.0
2010-03-18 11:40:00,42.72,42.72,42.66,42.66,2500.0,34.2651,34.2651,34.217,34.217,2500.0
2010-03-18 11:45:00,42.65,42.68,42.62,42.68,3300.0,34.209,34.233,34.1849,34.233,3300.0
2010-03-18 11:50:00,42.67,42.69,42.65,42.67,3300.0,34.225,34.241,34.209,34.225,3300.0
2010-03-18 11:55:00,42.65,42.67,42.63,42.63,500.0,34.209,34.225,34.1929,34.1929,500.0
2010-03-18 12:00:00,42.62,42.62,42.57,42.59,1400.0,34.1849,34.1849,34.1448,34.1608,1400.0
2010-03-18 12:05:00,42.6,42.61,42.57,42.61,2200.0,34.1688,34.1769,34.1448,34.1769,2200.0
2010-03-18 12:10:00,42.6,42.61,42.52,42.54,6300.0,34.1688,34.1769,34.1047,34.1207,6300.0
2010-03-18 12:15:00,42.53,42.54,42.53,42.53,1100.0,34.1127,34.1207,34.1127,34.1127,1100.0
2010-03-18 12:20:00,42.55,42.55,42.51,42.51,1200.0,34.1287,34.1287,34.0967,34.0967,1200.0
2010-03-18 12:25:00,42.5,42.51,42.47,42.48,15300.0,34.0886,34.0967,34.0646,34.0726,15300.0
2010-03-18 12:30:00,42.49,42.5,42.47,42.5,3100.0,34.0806,34.0886,34.0646,34.0886,3100.0
2010-03-18 12:35:00,42.49,42.49,42.47,42.47,2400.0,34.0806,34.0806,34.0646,34.0646,2400.0
2010-03-18 12:40:00,42.47,42.47,42.46,42.46,1700.0,34.0646,34.0646,34.0566,34.0566,1700.0
2010-03-18 12:45:00,42.47,42.5,42.47,42.49,3400.0,34.0646,34.0886,34.0646,34.0806,3400.0
2010-03-18 12:50:00,42.49,42.51,42.48,42.49,2000.0,34.0806,34.0967,34.0726,34.0806,2000.0
2010-03-18 12:55:00,42.48,42.51,42.48,42.51,2900.0,34.0726,34.0967,34.0726,34.0967,2900.0
2010-03-18 13:00:00,42.52,42.56,42.52,42.54,1500.0,34.1047,34.1368,34.1047,34.1207,1500.0
2010-03-18 13:05:00,42.56,42.65,42.56,42.6,5900.0,34.1368,34.209,34.1368,34.1688,5900.0
2010-03-18 13:10:00,42.57,42.57,42.52,42.53,7500.0,34.1448,34.1448,34.1047,34.1127,7500.0
2010-03-18 13:15:00,42.53,42.56,42.51,42.55,9900.0,34.1127,34.1368,34.0967,34.1287,9900.0
2010-03-18 13:20:00,42.55,42.6,42.55,42.6,1700.0,34.1287,34.1688,34.1287,34.1688,1700.0
2010-03-18 13:25:00,42.6,42.63,42.6,42.62,2200.0,34.1688,34.1929,34.1688,34.1849,2200.0
2010-03-18 13:30:00,42.62,42.69,42.62,42.67,2400.0,34.1849,34.241,34.1849,34.225,2400.0
2010-03-18 13:35:00,42.67,42.74,42.67,42.72,5500.0,34.225,34.2811,34.225,34.2651,5500.0
2010-03-18 13:40:00,42.74,42.77,42.73,42.76,3500.0,34.2811,34.3052,34.2731,34.2972,3500.0
2010-03-18 13:45:00,42.76,42.81,42.75,42.81,11300.0,34.2972,34.3373,34.2892,34.3373,11300.0
2010-03-18 13:50:00,42.81,42.83,42.8,42.8,5600.0,34.3373,34.3533,34.3293,34.3293,5600.0
2010-03-18 13:55:00,42.8,42.84,42.79,42.84,8400.0,34.3293,34.3613,34.3212,34.3613,8400.0
2010-03-18 14:00:00,42.85,42.85,42.82,42.83,2300.0,34.3694,34.3694,34.3453,34.3533,2300.0
2010-03-18 14:05:00,42.82,42.84,42.82,42.84,1800.0,34.3453,34.3613,34.3453,34.3613,1800.0
2010-03-18 14:10:00,42.84,42.85,42.84,42.84,1400.0,34.3613,34.3694,34.3613,34.3613,1400.0
2010-03-18 14:15:00,42.84,42.87,42.84,42.84,2200.0,34.3613,34.3854,34.3613,34.3613,2200.0
2010-03-18 14:20:00,42.84,42.84,42.83,42.83,600.0,34.3613,34.3613,34.3533,34.3533,600.0
2010-03-18 14:25:00,42.83,42.83,42.8,42.81,1700.0,34.3533,34.3533,34.3293,34.3373,1700.0
2010-03-18 14:30:00,42.83,42.9,42.83,42.89,7200.0,34.3533,34.4095,34.3533,34.4015,7200.0
2010-03-18 14:35:00,42.88,42.89,42.85,42.86,3200.0,34.3934,34.4015,34.3694,34.3774,3200.0
2010-03-18 14:40:00,42.86,42.86,42.84,42.84,2200.0,34.3774,34.3774,34.3613,34.3613,2200.0
2010-03-18 14:45:00,42.84,42.84,42.8,42.82,3600.0,34.3613,34.3613,34.3293,34.3453,3600.0
2010-03-18 14:50:00,42.81,42.82,42.8,42.8,1600.0,34.3373,34.3453,34.3293,34.3293,1600.0
2010-03-18 14:55:00,42.8,42.82,42.77,42.8,4700.0,34.3293,34.3453,34.3052,34.3293,4700.0
2010-03-18 15:00:00,42.8,42.82,42.8,42.8,1300.0,34.3293,34.3453,34.3293,34.3293,1300.0
2010-03-18 15:05:00,42.8,42.85,42.78,42.84,8400.0,34.3293,34.3694,34.3132,34.3613,8400.0
2010-03-18 15:10:00,42.84,42.84,42.84,42.84,1000.0,34.3613,34.3613,34.3613,34.3613,1000.0
2010-03-18 15:15:00,42.78,42.8,42.75,42.8,2500.0,34.3132,34.3293,34.2892,34.3293,2500.0
2010-03-18 15:20:00,42.8,42.82,42.77,42.77,2900.0,34.3293,34.3453,34.3052,34.3052,2900.0
2010-03-18 15:25:00,42.78,42.82,42.77,42.82,2000.0,34.3132,34.3453,34.3052,34.3453,2000.0
2010-03-18 15:30:00,42.8,42.84,42.78,42.83,3100.0,34.3293,34.3613,34.3132,34.3533,3100.0
2010-03-18 15:35:00,42.83,42.84,42.82,42.82,3300.0,34.3533,34.3613,34.3453,34.3453,3300.0
2010-03-18 15:40:00,42.82,42.82,42.79,42.79,1700.0,34.3453,34.3453,34.3212,34.3212,1700.0
2010-03-18 15:45:00,42.8,42.87,42.8,42.83,6000.0,34.3293,34.3854,34.3293,34.3533,6000.0
2010-03-18 15:50:00,42.83,42.87,42.82,42.85,10600.0,34.3533,34.3854,34.3453,34.3694,10600.0
2010-03-18 15:55:00,42.84,42.87,42.8,42.83,29100.0,34.3613,34.3854,34.3293,34.3533,29100.0
2010-03-19 09:30:00,43.01,43.11,42.96,42.99,118900.0,34.4977,34.5779,34.4576,34.4817,118900.0
2010-03-19 09:35:00,42.97,42.97,42.73,42.8,10200.0,34.4656,34.4656,34.2731,34.3293,10200.0
2010-03-19 09:40:00,42.79,42.91,42.7,42.7,14200.0,34.3212,34.4175,34.2491,34.2491,14200.0
2010-03-19 09:45:00,42.68,42.74,42.59,42.74,5500.0,34.233,34.2811,34.1608,34.2811,5500.0
2010-03-19 09:50:00,42.74,42.81,42.73,42.79,2800.0,34.2811,34.3373,34.2731,34.3212,2800.0
2010-03-19 09:55:00,42.81,42.82,42.77,42.81,2400.0,34.3373,34.3453,34.3052,34.3373,2400.0
2010-03-19 10:00:00,42.82,42.82,42.75,42.79,5900.0,34.3453,34.3453,34.2892,34.3212,5900.0
2010-03-19 10:05:00,42.8,42.8,42.75,42.78,3800.0,34.3293,34.3293,34.2892,34.3132,3800.0
2010-03-19 10:10:00,42.75,42.76,42.66,42.66,4800.0,34.2892,34.2972,34.217,34.217,4800.0
2010-03-19 10:15:00,42.64,42.64,42.54,42.58,4300.0,34.2009,34.2009,34.1207,34.1528,4300.0
2010-03-19 10:20:00,42.57,42.58,42.41,42.46,5400.0,34.1448,34.1528,34.0165,34.0566,5400.0
2010-03-19 10:25:00,42.46,42.59,42.46,42.59,4200.0,34.0566,34.1608,34.0566,34.1608,4200.0
2010-03-19 10:30:00,42.56,42.58,42.5,42.56,3000.0,34.1368,34.1528,34.0886,34.1368,3000.0
2010-03-19 10:35:00,42.58,42.62,42.58,42.61,2300.0,34.1528,34.1849,34.1528,34.1769,2300.0
2010-03-19 10:40:00,42.61,42.72,42.59,42.72,6300.0,34.1769,34.2651,34.1608,34.2651,6300.0
2010-03-19 10:45:00,42.72,42.78,42.71,42.73,3800.0,34.2651,34.3132,34.2571,34.2731,3800.0
2010-03-19 10:50:00,42.73,42.73,42.65,42.65,5700.0,34.2731,34.2731,34.209,34.209,5700.0
2010-03-19 10:55:00,42.64,42.69,42.63,42.69,2500.0,34.2009,34.241,34.1929,34.241,2500.0
2010-03-19 11:00:00,42.68,42.7,42.64,42.65,3100.0,34.233,34.2491,34.2009,34.209,3100.0
2010-03-19 11:05:00,42.65,42.67,42.63,42.65,3000.0,34.209,34.225,34.1929,34.209,3000.0
2010-03-19 11:10:00,42.64,42.64,42.49,42.51,4300.0,34.2009,34.2009,34.0806,34.0967,4300.0
2010-03-19 11:15:00,42.52,42.54,42.43,42.44,6400.0,34.1047,34.1207,34.0325,34.0405,6400.0
2010-03-19 11:20:00,42.42,42.45,42.42,42.44,3500.0,34.0245,34.0485,34.0245,34.0405,3500.0
2010-03-19 11:25:00,42.45,42.45,42.38,42.4,3900.0,34.0485,34.0485,33.9924,34.0084,3900.0
2010-03-19 11:30:00,42.4,42.4,42.35,42.38,4000.0,34.0084,34.0084,33.9683,33.9924,4000.0
2010-03-19 11:35:00,42.39,42.4,42.34,42.38,8600.0,34.0004,34.0084,33.9603,33.9924,8600.0
2010-03-19 11:40:00,42.38,42.44,42.38,42.4,2400.0,33.9924,34.0405,33.9924,34.0084,2400.0
2010-03-19 11:45:00,42.39,42.48,42.37,42.46,22900.0,34.0004,34.0726,33.9844,34.0566,22900.0
2010-03-19 11:50:00,42.48,42.51,42.47,42.5,4400.0,34.0726,34.0967,34.0646,34.0886,4400.0
2010-03-19 11:55:00,42.49,42.51,42.47,42.47,3500.0,34.0806,34.0967,34.0646,34.0646,3500.0
2010-03-19 12:00:00,42.47,42.47,42.44,42.46,2900.0,34.0646,34.0646,34.0405,34.0566,2900.0
2010-03-19 12:05:00,42.47,42.49,42.45,42.45,4400.0,34.0646,34.0806,34.0485,34.0485,4400.0
2010-03-19 12:10:00,42.46,42.46,42.41,42.41,5300.0,34.0566,34.0566,34.0165,34.0165,5300.0
2010-03-19 12:15:00,42.39,42.42,42.34,42.36,2700.0,34.0004,34.0245,33.9603,33.9763,2700.0
2010-03-19 12:20:00,42.36,42.36,42.35,42.35,1500.0,33.9763,33.9763,33.9683,33.9683,1500.0
2010-03-19 12:25:00,42.35,42.4,42.34,42.37,4600.0,33.9683,34.0084,33.9603,33.9844,4600.0
2010-03-19 12:30:00,42.36,42.39,42.34,42.35,7700.0,33.9763,34.0004,33.9603,33.9683,7700.0
2010-03-19 12:35:00,42.36,42.36,42.32,42.33,3100.0,33.9763,33.9763,33.9443,33.9523,3100.0
2010-03-19 12:40:00,42.33,42.37,42.33,42.37,2100.0,33.9523,33.9844,33.9523,33.9844,2100.0
2010-03-19 12:45:00,42.36,42.37,42.31,42.31,4300.0,33.9763,33.9844,33.9362,33.9362,4300.0
2010-03-19 12:50:00,42.31,42.32,42.28,42.29,4100.0,33.9362,33.9443,33.9122,33.9202,4100.0
2010-03-19 12:55:00,42.28,42.3,42.26,42.26,2700.0,33.9122,33.9282,33.8961,33.8961,2700.0
2010-03-19 13:00:00,42.29,42.36,42.27,42.36,1900.0,33.9202,33.9763,33.9042,33.9763,1900.0
2010-03-19 13:05:00,42.37,42.37,42.35,42.36,1100.0,33.9844,33.9844,33.9683,33.9763,1100.0
2010-03-19 13:10:00,42.36,42.37,42.35,42.36,1600.0,33.9763,33.9844,33.9683,33.9763,1600.0
2010-03-19 13:15:00,42.37,42.39,42.37,42.38,700.0,33.9844,34.0004,33.9844,33.9924,700.0
2010-03-19 13:20:00,42.38,42.4,42.36,42.36,3400.0,33.9924,34.0084,33.9763,33.9763,3400.0
2010-03-19 13:25:00,42.36,42.38,42.36,42.38,1900.0,33.9763,33.9924,33.9763,33.9924,1900.0
2010-03-19 13:30:00,42.38,42.4,42.33,42.37,2400.0,33.9924,34.0084,33.9523,33.9844,2400.0
2010-03-19 13:35:00,42.35,42.37,42.31,42.31,1000.0,33.9683,33.9844,33.9362,33.9362,1000.0
2010-03-19 13:40:00,42.32,42.33,42.31,42.31,700.0,33.9443,33.9523,33.9362,33.9362,700.0
2010-03-19 13:45:00,42.31,42.33,42.31,42.32,2900.0,33.9362,33.9523,33.9362,33.9443,2900.0
2010-03-19 13:50:00,42.31,42.33,42.29,42.31,2600.0,33.9362,33.9523,33.9202,33.9362,2600.0
2010-03-19 13:55:00,42.32,42.32,42.3,42.31,1800.0,33.9443,33.9443,33.9282,33.9362,1800.0
2010-03-19 14:00:00,42.33,42.35,42.31,42.35,2300.0,33.9523,33.9683,33.9362,33.9683,2300.0
2010-03-19 14:05:00,42.36,42.38,42.35,42.35,3700.0,33.9763,33.9924,33.9683,33.9683,3700.0
2010-03-19 14:10:00,42.35,42.35,42.29,42.29,7800.0,33.9683,33.9683,33.9202,33.9202,7800.0
2010-03-19 14:15:00,42.29,42.3,42.25,42.25,8800.0,33.9202,33.9282,33.8881,33.8881,8800.0
2010-03-19 14:20:00,42.25,42.42,42.25,42.41,21500.0,33.8881,34.0245,33.8881,34.0165,21500.0
2010-03-19 14:25:00,42.42,42.44,42.37,42.44,9600.0,34.0245,34.0405,33.9844,34.0405,9600.0
2010-03-19 14:30:00,42.43,42.44,42.36,42.39,13800.0,34.0325,34.0405,33.9763,34.0004,13800.0
2010-03-19 14:35:00,42.39,42.4,42.34,42.35,9800.0,34.0004,34.0084,33.9603,33.9683,9800.0
2010-03-19 14:40:00,42.36,42.43,42.35,42.4,5900.0,33.9763,34.0325,33.9683,34.0084,5900.0
2010-03-19 14:45:00,42.4,42.43,42.4,42.41,2900.0,34.0084,34.0325,34.0084,34.0165,2900.0
2010-03-19 14:50:00,42.42,42.42,42.3,42.31,6500.0,34.0245,34.0245,33.9282,33.9362,6500.0
2010-03-19 14:55:00,42.32,42.34,42.29,42.29,4400.0,33.9443,33.9603,33.9202,33.9202,4400.0
2010-03-19 15:00:00,42.28,42.32,42.28,42.31,4800.0,33.9122,33.9443,33.9122,33.9362,4800.0
2010-03-19 15:05:00,42.33,42.38,42.31,42.37,4500.0,33.9523,33.9924,33.9362,33.9844,4500.0
2010-03-19 15:10:00,42.38,42.38,42.37,42.37,2200.0,33.9924,33.9924,33.9844,33.9844,2200.0
2010-03-19 15:15:00,42.37,42.38,42.36,42.37,13900.0,33.9844,33.9924,33.9763,33.9844,13900.0
2010-03-19 15:20:00,42.38,42.39,42.33,42.33,6000.0,33.9924,34.0004,33.9523,33.9523,6000.0
2010-03-19 15:25:00,42.35,42.42,42.34,42.41,13100.0,33.9683,34.0245,33.9603,34.0165,13100.0
2010-03-19 15:30:00,42.39,42.4,42.29,42.33,22200.0,34.0004,34.0084,33.9202,33.9523,22200.0
2010-03-19 15:35:00,42.33,42.34,42.23,42.23,18300.0,33.9523,33.9603,33.8721,33.8721,18300.0
2010-03-19 15:40:00,42.23,42.26,42.17,42.21,12800.0,33.8721,33.8961,33.824,33.856,12800.0
2010-03-19 15:45:00,42.22,42.32,42.21,42.29,9300.0,33.8641,33.9443,33.856,33.9202,9300.0
2010-03-19 15:50:00,42.28,42.32,42.25,42.27,8100.0,33.9122,33.9443,33.8881,33.9042,8100.0
2010-03-19 15:55:00,42.26,42.28,42.23,42.25,31000.0,33.8961,33.9122,33.8721,33.8881,31000.0
2010-03-22 09:30:00,41.97,42.04,41.8,41.99,7900.0,33.6635,33.7197,33.5272,33.6796,7900.0
2010-03-22 09:35:00,41.96,42.04,41.8,42.01,6400.0,33.6555,33.7197,33.5272,33.6956,6400.0
2010-03-22 09:40:00,42.02,42.18,42.02,42.1,17200.0,33.7036,33.832,33.7036,33.7678,17200.0
2010-03-22 09:45:00,42.13,42.24,42.08,42.22,17400.0,33.7919,33.8801,33.7518,33.8641,17400.0
2010-03-22 09:50:00,42.24,42.36,42.21,42.32,7900.0,33.8801,33.9763,33.856,33.9443,7900.0
2010-03-22 09:55:00,42.34,42.45,42.33,42.39,5100.0,33.9603,34.0485,33.9523,34.0004,5100.0
2010-03-22 10:00:00,42.38,42.46,42.36,42.46,4600.0,33.9924,34.0566,33.9763,34.0566,4600.0
2010-03-22 10:05:00,42.46,42.47,42.38,42.4,3600.0,34.0566,34.0646,33.9924,34.0084,3600.0
2010-03-22 10:10:00,42.39,42.41,42.31,42.31,7300.0,34.0004,34.0165,33.9362,33.9362,7300.0
2010-03-22 10:15:00,42.31,42.36,42.3,42.33,3300.0,33.9362,33.9763,33.9282,33.9523,3300.0
2010-03-22 10:20:00,42.33,42.5,42.33,42.46,6600.0,33.9523,34.0886,33.9523,34.0566,6600.0
2010-03-22 10:25:00,42.46,42.62,42.45,42.59,4800.0,34.0566,34.1849,34.0485,34.1608,4800.0
2010-03-22 10:30:00,42.6,42.71,42.6,42.66,8100.0,34.1688,34.2571,34.1688,34.217,8100.0
2010-03-22 10:35:00,42.65,42.68,42.62,42.65,6900.0,34.209,34.233,34.1849,34.209,6900.0
2010-03-22 10:40:00,42.67,42.76,42.65,42.72,5400.0,34.225,34.2972,34.209,34.2651,5400.0
2010-03-22 10:45:00,42.72,42.81,42.71,42.78,3200.0,34.2651,34.3373,34.2571,34.3132,3200.0
2010-03-22 10:50:00,42.82,42.88,42.8,42.84,1900.0,34.3453,34.3934,34.3293,34.3613,1900.0
2010-03-22 10:55:00,42.86,42.86,42.81,42.83,2200.0,34.3774,34.3774,34.3373,34.3533,2200.0
2010-03-22 11:00:00,42.83,42.92,42.82,42.91,4400.0,34.3533,34.4255,34.3453,34.4175,4400.0
2010-03-22 11:05:00,42.91,42.93,42.85,42.92,2700.0,34.4175,34.4335,34.3694,34.4255,2700.0
2010-03-22 11:10:00,42.95,42.95,42.85,42.86,2000.0,34.4496,34.4496,34.3694,34.3774,2000.0
2010-03-22 11:15:00,42.86,42.86,42.82,42.83,1500.0,34.3774,34.3774,34.3453,34.3533,1500.0
2010-03-22 11:20:00,42.82,42.85,42.82,42.85,1300.0,34.3453,34.3694,34.3453,34.3694,1300.0
2010-03-22 11:25:00,42.85,42.86,42.83,42.84,3500.0,34.3694,34.3774,34.3533,34.3613,3500.0
2010-03-22 11:30:00,42.84,42.85,42.78,42.82,2700.0,34.3613,34.3694,34.3132,34.3453,2700.0
2010-03-22 11:35:00,42.81,42.83,42.77,42.77,3300.0,34.3373,34.3533,34.3052,34.3052,3300.0
2010-03-22 11:40:00,42.78,42.8,42.73,42.73,2900.0,34.3132,34.3293,34.2731,34.2731,2900.0
2010-03-22 11:45:00,42.74,42.84,42.74,42.82,4300.0,34.2811,34.3613,34.2811,34.3453,4300.0
2010-03-22 11:50:00,42.8,42.87,42.8,42.84,3500.0,34.3293,34.3854,34.3293,34.3613,3500.0
2010-03-22 11:55:00,42.84,42.89,42.83,42.89,2000.0,34.3613,34.4015,34.3533,34.4015,2000.0
2010-03-22 12:00:00,42.88,42.88,42.82,42.82,2500.0,34.3934,34.3934,34.3453,34.3453,2500.0
2010-03-22 12:05:00,42.81,42.83,42.8,42.82,2200.0,34.3373,34.3533,34.3293,34.3453,2200.0
2010-03-22 12:10:00,42.81,42.89,42.81,42.84,2500.0,34.3373,34.4015,34.3373,34.3613,2500.0
2010-03-22 12:15:00,42.84,42.84,42.79,42.81,1700.0,34.3613,34.3613,34.3212,34.3373,1700.0
2010-03-22 12:20:00,42.81,42.85,42.8,42.81,1600.0,34.3373,34.3694,34.3293,34.3373,1600.0
2010-03-22 12:25:00,42.83,42.9,42.81,42.9,1300.0,34.3533,34.4095,34.3373,34.4095,1300.0
2010-03-22 12:30:00,42.89,42.98,42.88,42.98,3900.0,34.4015,34.4736,34.3934,34.4736,3900.0
2010-03-22 12:35:00,42.95,42.98,42.94,42.97,3100.0,34.4496,34.4736,34.4416,34.4656,3100.0
2010-03-22 12:40:00,42.98,42.98,42.93,42.96,2000.0,34.4736,34.4736,34.4335,34.4576,2000.0
2010-03-22 12:45:00,42.96,42.99,42.95,42.98,2200.0,34.4576,34.4817,34.4496,34.4736,2200.0
2010-03-22 12:50:00,42.97,43.0,42.97,43.0,3200.0,34.4656,34.4897,34.4656,34.4897,3200.0
2010-03-22 12:55:00,43.0,43.0,42.99,43.0,3400.0,34.4897,34.4897,34.4817,34.4897,3400.0
2010-03-22 13:00:00,42.99,43.08,42.99,43.08,13600.0,34.4817,34.5539,34.4817,34.5539,13600.0
2010-03-22 13:05:00,43.05,43.06,43.01,43.03,3400.0,34.5298,34.5378,34.4977,34.5137,3400.0
2010-03-22 13:10:00,43.05,43.06,43.04,43.05,1600.0,34.5298,34.5378,34.5218,34.5298,1600.0
2010-03-22 13:15:00,43.03,43.05,43.01,43.04,3100.0,34.5137,34.5298,34.4977,34.5218,3100.0
2010-03-22 13:20:00,43.03,43.04,43.03,43.03,1900.0,34.5137,34.5218,34.5137,34.5137,1900.0
2010-03-22 13:25:00,43.02,43.04,42.97,42.98,3400.0,34.5057,34.5218,34.4656,34.4736,3400.0
2010-03-22 13:30:00,42.98,43.04,42.98,43.03,5500.0,34.4736,34.5218,34.4736,34.5137,5500.0
2010-03-22 13:35:00,43.01,43.02,43.0,43.0,2900.0,34.4977,34.5057,34.4897,34.4897,2900.0
2010-03-22 13:40:00,43.0,43.02,43.0,43.0,2500.0,34.4897,34.5057,34.4897,34.4897,2500.0
2010-03-22 13:45:00,43.02,43.05,43.0,43.0,3100.0,34.5057,34.5298,34.4897,34.4897,3100.0
2010-03-22 13:50:00,43.01,43.01,42.97,42.99,6600.0,34.4977,34.4977,34.4656,34.4817,6600.0
2010-03-22 13:55:00,42.99,43.0,42.96,42.96,1200.0,34.4817,34.4897,34.4576,34.4576,1200.0
2010-03-22 14:00:00,42.95,42.99,42.92,42.99,2500.0,34.4496,34.4817,34.4255,34.4817,2500.0
2010-03-22 14:05:00,42.98,43.0,42.95,42.96,2400.0,34.4736,34.4897,34.4496,34.4576,2400.0
2010-03-22 14:10:00,42.96,42.96,42.93,42.95,2500.0,34.4576,34.4576,34.4335,34.4496,2500.0
2010-03-22 14:15:00,42.94,43.02,42.94,43.0,4600.0,34.4416,34.5057,34.4416,34.4897,4600.0
2010-03-22 14:20:00,43.0,43.03,42.97,42.97,4400.0,34.4897,34.5137,34.4656,34.4656,4400.0
2010-03-22 14:25:00,42.97,43.06,42.97,43.02,4700.0,34.4656,34.5378,34.4656,34.5057,4700.0
2010-03-22 14:30:00,43.06,43.1,43.04,43.08,4900.0,34.5378,34.5699,34.5218,34.5539,4900.0
2010-03-22 14:35:00,43.09,43.14,43.06,43.14,6100.0,34.5619,34.602,34.5378,34.602,6100.0
2010-03-22 14:40:00,43.14,43.16,43.12,43.15,2700.0,34.602,34.618,34.5859,34.61,2700.0
2010-03-22 14:45:00,43.15,43.2,43.15,43.16,3400.0,34.61,34.6501,34.61,34.618,3400.0
2010-03-22 14:50:00,43.18,43.18,43.13,43.15,4600.0,34.6341,34.6341,34.594,34.61,4600.0
2010-03-22 14:55:00,43.16,43.17,43.1,43.12,3600.0,34.618,34.626,34.5699,34.5859,3600.0
2010-03-22 15:00:00,43.13,43.15,43.08,43.08,4800.0,34.594,34.61,34.5539,34.5539,4800.0
2010-03-22 15:05:00,43.08,43.08,42.98,42.99,8000.0,34.5539,34.5539,34.4736,34.4817,8000.0
2010-03-22 15:10:00,43.0,43.06,42.98,42.98,6700.0,34.4897,34.5378,34.4736,34.4736,6700.0
2010-03-22 15:15:00,42.99,43.05,42.99,43.04,4000.0,34.4817,34.5298,34.4817,34.5218,4000.0
2010-03-22 15:20:00,43.05,43.09,43.05,43.07,2600.0,34.5298,34.5619,34.5298,34.5458,2600.0
2010-03-22 15:25:00,43.07,43.09,43.03,43.03,2900.0,34.5458,34.5619,34.5137,34.5137,2900.0
2010-03-22 15:30:00,43.03,43.04,42.99,43.02,5300.0,34.5137,34.5218,34.4817,34.5057,5300.0
2010-03-22 15:35:00,43.02,43.02,42.98,43.01,6300.0,34.5057,34.5057,34.4736,34.4977,6300.0
2010-03-22 15:40:00,43.01,43.06,43.01,43.03,5200.0,34.4977,34.5378,34.4977,34.5137,5200.0
2010-03-22 15:45:00,43.03,43.11,43.02,43.09,4900.0,34.5137,34.5779,34.5057,34.5619,4900.0
2010-03-22 15:50:00,43.1,43.1,43.03,43.06,8100.0,34.5699,34.5699,34.5137,34.5378,8100.0
2010-03-22 15:55:00,43.06,43.06,43.01,43.03,12800.0,34.5378,34.5378,34.4977,34.5137,12800.0
2010-03-23 09:30:00,43.17,43.38,43.01,43.02,3000.0,34.626,34.7945,34.4977,34.5057,3000.0
2010-03-23 09:35:00,43.01,43.03,42.91,43.02,7300.0,34.4977,34.5137,34.4175,34.5057,7300.0
2010-03-23 09:40:00,42.99,43.17,42.99,43.11,1100.0,34.4817,34.626,34.4817,34.5779,1100.0
2010-03-23 09:45:00,43.07,43.07,42.99,43.07,1300.0,34.5458,34.5458,34.4817,34.5458,1300.0
2010-03-23 09:50:00,43.05,43.1,43.04,43.06,2300.0,34.5298,34.5699,34.5218,34.5378,2300.0
2010-03-23 09:55:00,43.03,43.06,43.03,43.06,400.0,34.5137,34.5378,34.5137,34.5378,400.0
2010-03-23 10:00:00,43.07,43.1,42.84,42.88,7000.0,34.5458,34.5699,34.3613,34.3934,7000.0
2010-03-23 10:05:00,42.84,42.92,42.82,42.92,5200.0,34.3613,34.4255,34.3453,34.4255,5200.0
2010-03-23 10:10:00,43.0,43.08,42.99,43.03,3800.0,34.4897,34.5539,34.4817,34.5137,3800.0
2010-03-23 10:15:00,43.06,43.12,43.05,43.12,3300.0,34.5378,34.5859,34.5298,34.5859,3300.0
2010-03-23 10:20:00,43.12,43.12,43.06,43.06,2200.0,34.5859,34.5859,34.5378,34.5378,2200.0
2010-03-23 10:25:00,43.09,43.09,43.04,43.06,2200.0,34.5619,34.5619,34.5218,34.5378,2200.0
2010-03-23 10:30:00,43.05,43.05,42.98,42.98,4300.0,34.5298,34.5298,34.4736,34.4736,4300.0
2010-03-23 10:35:00,42.98,42.98,42.92,42.92,1300.0,34.4736,34.4736,34.4255,34.4255,1300.0
2010-03-23 10:40:00,42.94,42.96,42.93,42.93,800.0,34.4416,34.4576,34.4335,34.4335,800.0
2010-03-23 10:45:00,42.95,42.97,42.9,42.9,900.0,34.4496,34.4656,34.4095,34.4095,900.0
2010-03-23 10:50:00,42.93,42.98,42.91,42.92,4000.0,34.4335,34.4736,34.4175,34.4255,4000.0
2010-03-23 10:55:00,42.88,42.9,42.75,42.77,4400.0,34.3934,34.4095,34.2892,34.3052,4400.0
2010-03-23 11:00:00,42.75,42.79,42.66,42.66,5200.0,34.2892,34.3212,34.217,34.217,5200.0
2010-03-23 11:05:00,42.66,42.75,42.66,42.73,3000.0,34.217,34.2892,34.217,34.2731,3000.0
2010-03-23 11:10:00,42.76,42.8,42.74,42.79,2300.0,34.2972,34.3293,34.2811,34.3212,2300.0
2010-03-23 11:15:00,42.79,42.8,42.71,42.77,13700.0,34.3212,34.3293,34.2571,34.3052,13700.0
2010-03-23 11:20:00,42.77,42.77,42.73,42.74,1300.0,34.3052,34.3052,34.2731,34.2811,1300.0
2010-03-23 11:25:00,42.74,42.78,42.72,42.78,1000.0,34.2811,34.3132,34.2651,34.3132,1000.0
2010-03-23 11:30:00,42.82,42.83,42.8,42.8,1500.0,34.3453,34.3533,34.3293,34.3293,1500.0
2010-03-23 11:35:00,42.81,42.82,42.77,42.78,2500.0,34.3373,34.3453,34.3052,34.3132,2500.0
2010-03-23 11:40:00,42.78,42.78,42.7,42.78,8800.0,34.3132,34.3132,34.2491,34.3132,8800.0
2010-03-23 11:45:00,42.76,42.86,42.75,42.82,8800.0,34.2972,34.3774,34.2892,34.3453,8800.0
2010-03-23 11:50:00,42.83,42.83,42.8,42.82,2300.0,34.3533,34.3533,34.3293,34.3453,2300.0
2010-03-23 11:55:00,42.82,42.84,42.8,42.82,5600.0,34.3453,34.3613,34.3293,34.3453,5600.0
2010-03-23 12:00:00,42.83,42.85,42.81,42.81,9500.0,34.3533,34.3694,34.3373,34.3373,9500.0
2010-03-23 12:05:00,42.81,42.88,42.78,42.85,4900.0,34.3373,34.3934,34.3132,34.3694,4900.0
2010-03-23 12:10:00,42.86,42.92,42.86,42.92,2700.0,34.3774,34.4255,34.3774,34.4255,2700.0
2010-03-23 12:15:00,42.92,42.92,42.86,42.87,1800.0,34.4255,34.4255,34.3774,34.3854,1800.0
2010-03-23 12:20:00,42.86,42.92,42.85,42.88,2700.0,34.3774,34.4255,34.3694,34.3934,2700.0
2010-03-23 12:25:00,42.87,42.89,42.85,42.89,2700.0,34.3854,34.4015,34.3694,34.4015,2700.0
2010-03-23 12:30:00,42.9,42.9,42.83,42.83,2800.0,34.4095,34.4095,34.3533,34.3533,2800.0
2010-03-23 12:35:00,42.82,42.82,42.77,42.78,2400.0,34.3453,34.3453,34.3052,34.3132,2400.0
2010-03-23 12:40:00,42.79,42.81,42.79,42.8,900.0,34.3212,34.3373,34.3212,34.3293,900.0
2010-03-23 12:45:00,42.8,42.81,42.78,42.78,3100.0,34.3293,34.3373,34.3132,34.3132,3100.0
2010-03-23 12:50:00,42.77,42.82,42.76,42.77,6400.0,34.3052,34.3453,34.2972,34.3052,6400.0
2010-03-23 12:55:00,42.76,42.86,42.76,42.78,9300.0,34.2972,34.3774,34.2972,34.3132,9300.0
2010-03-23 13:00:00,42.77,42.84,42.77,42.84,4600.0,34.3052,34.3613,34.3052,34.3613,4600.0
2010-03-23 13:05:00,42.83,42.85,42.83,42.85,1400.0,34.3533,34.3694,34.3533,34.3694,1400.0
2010-03-23 13:10:00,42.85,42.86,42.79,42.79,4700.0,34.3694,34.3774,34.3212,34.3212,4700.0
2010-03-23 13:15:00,42.81,42.88,42.81,42.87,4100.0,34.3373,34.3934,34.3373,34.3854,4100.0
2010-03-23 13:20:00,42.86,42.93,42.85,42.91,4200.0,34.3774,34.4335,34.3694,34.4175,4200.0
2010-03-23 13:25:00,42.92,42.98,42.9,42.94,4900.0,34.4255,34.4736,34.4095,34.4416,4900.0
2010-03-23 13:30:00,42.95,42.95,42.9,42.9,2200.0,34.4496,34.4496,34.4095,34.4095,2200.0
2010-03-23 13:35:00,42.9,42.93,42.9,42.93,2900.0,34.4095,34.4335,34.4095,34.4335,2900.0
2010-03-23 13:40:00,42.93,42.94,42.88,42.9,6700.0,34.4335,34.4416,34.3934,34.4095,6700.0
2010-03-23 13:45:00,42.89,42.9,42.84,42.84,3800.0,34.4015,34.4095,34.3613,34.3613,3800.0
2010-03-23 13:50:00,42.84,42.85,42.79,42.8,6900.0,34.3613,34.3694,34.3212,34.3293,6900.0
2010-03-23 13:55:00,42.81,42.82,42.75,42.75,3400.0,34.3373,34.3453,34.2892,34.2892,3400.0
2010-03-23 14:00:00,42.76,42.77,42.75,42.75,3000.0,34.2972,34.3052,34.2892,34.2892,3000.0
2010-03-23 14:05:00,42.76,42.81,42.75,42.78,3400.0,34.2972,34.3373,34.2892,34.3132,3400.0
2010-03-23 14:10:00,42.79,42.82,42.79,42.79,3100.0,34.3212,34.3453,34.3212,34.3212,3100.0
2010-03-23 14:15:00,42.8,42.81,42.78,42.79,4200.0,34.3293,34.3373,34.3132,34.3212,4200.0
2010-03-23 14:20:00,42.79,42.86,42.78,42.86,2900.0,34.3212,34.3774,34.3132,34.3774,2900.0
2010-03-23 14:25:00,42.86,42.87,42.84,42.86,2500.0,34.3774,34.3854,34.3613,34.3774,2500.0
2010-03-23 14:30:00,42.88,42.89,42.85,42.86,3400.0,34.3934,34.4015,34.3694,34.3774,3400.0
2010-03-23 14:35:00,42.84,42.88,42.83,42.85,3700.0,34.3613,34.3934,34.3533,34.3694,3700.0
2010-03-23 14:40:00,42.85,42.9,42.85,42.87,7800.0,34.3694,34.4095,34.3694,34.3854,7800.0
2010-03-23 14:45:00,42.86,42.89,42.84,42.87,11100.0,34.3774,34.4015,34.3613,34.3854,11100.0
2010-03-23 14:50:00,42.87,42.89,42.8,42.81,8000.0,34.3854,34.4015,34.3293,34.3373,8000.0
2010-03-23 14:55:00,42.81,42.86,42.81,42.85,5900.0,34.3373,34.3774,34.3373,34.3694,5900.0
2010-03-23 15:00:00,42.86,42.86,42.83,42.86,4000.0,34.3774,34.3774,34.3533,34.3774,4000.0
2010-03-23 15:05:00,42.86,42.96,42.84,42.96,4200.0,34.3774,34.4576,34.3613,34.4576,4200.0
2010-03-23 15:10:00,42.96,43.04,42.95,43.03,8600.0,34.4576,34.5218,34.4496,34.5137,8600.0
2010-03-23 15:15:00,43.04,43.06,43.03,43.04,5600.0,34.5218,34.5378,34.5137,34.5218,5600.0
2010-03-23 15:20:00,43.04,43.11,43.03,43.11,6900.0,34.5218,34.5779,34.5137,34.5779,6900.0
2010-03-23 15:25:00,43.09,43.14,43.09,43.14,5400.0,34.5619,34.602,34.5619,34.602,5400.0
2010-03-23 15:30:00,43.13,43.15,43.13,43.15,6100.0,34.594,34.61,34.594,34.61,6100.0
2010-03-23 15:35:00,43.15,43.2,43.14,43.17,12600.0,34.61,34.6501,34.602,34.626,12600.0
2010-03-23 15:40:00,43.16,43.17,43.14,43.15,7600.0,34.618,34.626,34.602,34.61,7600.0
2010-03-23 15:45:00,43.12,43.16,43.12,43.16,15600.0,34.5859,34.618,34.5859,34.618,15600.0
2010-03-23 15:50:00,43.17,43.23,43.15,43.23,11700.0,34.626,34.6742,34.61,34.6742,11700.0
2010-03-23 15:55:00,43.22,43.28,43.21,43.24,30800.0,34.6661,34.7143,34.6581,34.6822,30800.0
2010-03-24 09:30:00,43.04,43.12,42.81,42.87,7000.0,34.5218,34.5859,34.3373,34.3854,7000.0
2010-03-24 09:35:00,42.88,43.0,42.88,42.99,1900.0,34.3934,34.4897,34.3934,34.4817,1900.0
2010-03-24 09:40:00,43.0,43.11,42.98,43.02,4200.0,34.4897,34.5779,34.4736,34.5057,4200.0
2010-03-24 09:45:00,43.02,43.06,42.9,42.94,6800.0,34.5057,34.5378,34.4095,34.4416,6800.0
2010-03-24 09:50:00,42.92,42.97,42.84,42.87,4900.0,34.4255,34.4656,34.3613,34.3854,4900.0
2010-03-24 09:55:00,42.86,42.87,42.77,42.78,6700.0,34.3774,34.3854,34.3052,34.3132,6700.0
2010-03-24 10:00:00,42.77,42.81,42.68,42.78,5300.0,34.3052,34.3373,34.233,34.3132,5300.0
2010-03-24 10:05:00,42.78,42.79,42.73,42.73,9900.0,34.3132,34.3212,34.2731,34.2731,9900.0
2010-03-24 10:10:00,42.75,42.88,42.75,42.88,2800.0,34.2892,34.3934,34.2892,34.3934,2800.0
2010-03-24 10:15:00,42.91,42.97,42.91,42.95,2300.0,34.4175,34.4656,34.4175,34.4496,2300.0
2010-03-24 10:20:00,42.97,42.97,42.89,42.89,2000.0,34.4656,34.4656,34.4015,34.4015,2000.0
2010-03-24 10:25:00,42.89,42.9,42.84,42.85,3400.0,34.4015,34.4095,34.3613,34.3694,3400.0
2010-03-24 10:30:00,42.85,42.85,42.77,42.77,6300.0,34.3694,34.3694,34.3052,34.3052,6300.0
2010-03-24 10:35:00,42.79,42.84,42.78,42.78,6300.0,34.3212,34.3613,34.3132,34.3132,6300.0
2010-03-24 10:40:00,42.78,42.78,42.7,42.74,6000.0,34.3132,34.3132,34.2491,34.2811,6000.0
2010-03-24 10:45:00,42.78,42.83,42.76,42.83,3700.0,34.3132,34.3533,34.2972,34.3533,3700.0
2010-03-24 10:50:00,42.83,42.83,42.77,42.78,7200.0,34.3533,34.3533,34.3052,34.3132,7200.0
2010-03-24 10:55:00,42.79,42.81,42.73,42.73,6600.0,34.3212,34.3373,34.2731,34.2731,6600.0
2010-03-24 11:00:00,42.72,42.72,42.63,42.65,6900.0,34.2651,34.2651,34.1929,34.209,6900.0
2010-03-24 11:05:00,42.64,42.66,42.58,42.62,5400.0,34.2009,34.217,34.1528,34.1849,5400.0
2010-03-24 11:10:00,42.63,42.66,42.52,42.53,4400.0,34.1929,34.217,34.1047,34.1127,4400.0
2010-03-24 11:15:00,42.51,42.52,42.4,42.49,5600.0,34.0967,34.1047,34.0084,34.0806,5600.0
2010-03-24 11:20:00,42.47,42.51,42.44,42.5,3700.0,34.0646,34.0967,34.0405,34.0886,3700.0
2010-03-24 11:25:00,42.5,42.52,42.45,42.52,4900.0,34.0886,34.1047,34.0485,34.1047,4900.0
2010-03-24 11:30:00,42.52,42.54,42.5,42.52,4100.0,34.1047,34.1207,34.0886,34.1047,4100.0
2010-03-24 11:35:00,42.52,42.57,42.51,42.56,3800.0,34.1047,34.1448,34.0967,34.1368,3800.0
2010-03-24 11:40:00,42.55,42.64,42.55,42.64,1400.0,34.1287,34.2009,34.1287,34.2009,1400.0
2010-03-24 11:45:00,42.64,42.65,42.61,42.62,2000.0,34.2009,34.209,34.1769,34.1849,2000.0
2010-03-24 11:50:00,42.65,42.65,42.6,42.64,3100.0,34.209,34.209,34.1688,34.2009,3100.0
2010-03-24 11:55:00,42.64,42.72,42.64,42.72,1300.0,34.2009,34.2651,34.2009,34.2651,1300.0
2010-03-24 12:00:00,42.7,42.75,42.69,42.7,3500.0,34.2491,34.2892,34.241,34.2491,3500.0
2010-03-24 12:05:00,42.68,42.71,42.66,42.66,7000.0,34.233,34.2571,34.217,34.217,7000.0
2010-03-24 12:10:00,42.66,42.7,42.66,42.66,2400.0,34.217,34.2491,34.217,34.217,2400.0
2010-03-24 12:15:00,42.66,42.71,42.65,42.7,4300.0,34.217,34.2571,34.209,34.2491,4300.0
2010-03-24 12:20:00,42.7,42.76,42.68,42.76,1800.0,34.2491,34.2972,34.233,34.2972,1800.0
2010-03-24 12:25:00,42.76,42.77,42.7,42.72,5700.0,34.2972,34.3052,34.2491,34.2651,5700.0
2010-03-24 12:30:00,42.73,42.75,42.71,42.74,6500.0,34.2731,34.2892,34.2571,34.2811,6500.0
2010-03-24 12:35:00,42.74,42.77,42.71,42.71,5300.0,34.2811,34.3052,34.2571,34.2571,5300.0
2010-03-24 12:40:00,42.71,42.73,42.67,42.68,10000.0,34.2571,34.2731,34.225,34.233,10000.0
2010-03-24 12:45:00,42.68,42.69,42.62,42.64,12700.0,34.233,34.241,34.1849,34.2009,12700.0
2010-03-24 12:50:00,42.64,42.65,42.61,42.62,5100.0,34.2009,34.209,34.1769,34.1849,5100.0
2010-03-24 12:55:00,42.62,42.63,42.55,42.55,5200.0,34.1849,34.1929,34.1287,34.1287,5200.0
2010-03-24 13:00:00,42.57,42.58,42.47,42.47,5800.0,34.1448,34.1528,34.0646,34.0646,5800.0
2010-03-24 13:05:00,42.46,42.52,42.45,42.52,3200.0,34.0566,34.1047,34.0485,34.1047,3200.0
2010-03-24 13:10:00,42.51,42.59,42.51,42.56,4300.0,34.0967,34.1608,34.0967,34.1368,4300.0
2010-03-24 13:15:00,42.55,42.56,42.54,42.54,4000.0,34.1287,34.1368,34.1207,34.1207,4000.0
2010-03-24 13:20:00,42.54,42.6,42.53,42.58,4700.0,34.1207,34.1688,34.1127,34.1528,4700.0
2010-03-24 13:25:00,42.56,42.61,42.54,42.61,3300.0,34.1368,34.1769,34.1207,34.1769,3300.0
2010-03-24 13:30:00,42.61,42.64,42.61,42.63,2000.0,34.1769,34.2009,34.1769,34.1929,2000.0
2010-03-24 13:35:00,42.63,42.66,42.63,42.64,3100.0,34.1929,34.217,34.1929,34.2009,3100.0
2010-03-24 13:40:00,42.64,42.65,42.61,42.65,1300.0,34.2009,34.209,34.1769,34.209,1300.0
2010-03-24 13:45:00,42.64,42.64,42.48,42.48,3800.0,34.2009,34.2009,34.0726,34.0726,3800.0
2010-03-24 13:50:00,42.49,42.53,42.48,42.51,3900.0,34.0806,34.1127,34.0726,34.0967,3900.0
2010-03-24 13:55:00,42.53,42.55,42.49,42.55,2500.0,34.1127,34.1287,34.0806,34.1287,2500.0
2010-03-24 14:00:00,42.56,42.59,42.51,42.54,4400.0,34.1368,34.1608,34.0967,34.1207,4400.0
2010-03-24 14:05:00,42.54,42.58,42.53,42.58,1200.0,34.1207,34.1528,34.1127,34.1528,1200.0
2010-03-24 14:10:00,42.57,42.61,42.56,42.61,2800.0,34.1448,34.1769,34.1368,34.1769,2800.0
2010-03-24 14:15:00,42.61,42.62,42.6,42.62,1500.0,34.1769,34.1849,34.1688,34.1849,1500.0
2010-03-24 14:20:00,42.61,42.62,42.59,42.6,3000.0,34.1769,34.1849,34.1608,34.1688,3000.0
2010-03-24 14:25:00,42.6,42.6,42.58,42.58,3600.0,34.1688,34.1688,34.1528,34.1528,3600.0
2010-03-24 14:30:00,42.58,42.61,42.57,42.59,3600.0,34.1528,34.1769,34.1448,34.1608,3600.0
2010-03-24 14:35:00,42.59,42.6,42.57,42.57,4500.0,34.1608,34.1688,34.1448,34.1448,4500.0
2010-03-24 14:40:00,42.58,42.59,42.53,42.56,3400.0,34.1528,34.1608,34.1127,34.1368,3400.0
2010-03-24 14:45:00,42.6,42.62,42.55,42.58,2500.0,34.1688,34.1849,34.1287,34.1528,2500.0
2010-03-24 14:50:00,42.58,42.58,42.54,42.57,1300.0,34.1528,34.1528,34.1207,34.1448,1300.0
2010-03-24 14:55:00,42.58,42.58,42.52,42.56,4900.0,34.1528,34.1528,34.1047,34.1368,4900.0
2010-03-24 15:00:00,42.54,42.59,42.53,42.56,4700.0,34.1207,34.1608,34.1127,34.1368,4700.0
2010-03-24 15:05:00,42.56,42.62,42.5,42.53,10700.0,34.1368,34.1849,34.0886,34.1127,10700.0
2010-03-24 15:10:00,42.53,42.53,42.46,42.49,1800.0,34.1127,34.1127,34.0566,34.0806,1800.0
2010-03-24 15:15:00,42.53,42.56,42.5,42.55,3300.0,34.1127,34.1368,34.0886,34.1287,3300.0
2010-03-24 15:20:00,42.51,42.57,42.51,42.56,2600.0,34.0967,34.1448,34.0967,34.1368,2600.0
2010-03-24 15:25:00,42.56,42.56,42.49,42.54,5400.0,34.1368,34.1368,34.0806,34.1207,5400.0
2010-03-24 15:30:00,42.53,42.6,42.53,42.6,5600.0,34.1127,34.1688,34.1127,34.1688,5600.0
2010-03-24 15:35:00,42.61,42.62,42.57,42.58,15600.0,34.1769,34.1849,34.1448,34.1528,15600.0
2010-03-24 15:40:00,42.58,42.58,42.51,42.55,8600.0,34.1528,34.1528,34.0967,34.1287,8600.0
2010-03-24 15:45:00,42.55,42.55,42.49,42.53,8000.0,34.1287,34.1287,34.0806,34.1127,8000.0
2010-03-24 15:50:00,42.53,42.54,42.51,42.52,8500.0,34.1127,34.1207,34.0967,34.1047,8500.0
2010-03-24 15:55:00,42.52,42.55,42.51,42.53,14900.0,34.1047,34.1287,34.0967,34.1127,14900.0
2010-03-25 09:30:00,42.93,43.14,42.89,42.94,6700.0,34.4335,34.602,34.4015,34.4416,6700.0
2010-03-25 09:35:00,42.91,42.91,42.67,42.79,2900.0,34.4175,34.4175,34.225,34.3212,2900.0
2010-03-25 09:40:00,42.76,42.98,42.76,42.95,5700.0,34.2972,34.4736,34.2972,34.4496,5700.0
2010-03-25 09:45:00,42.91,42.94,42.89,42.89,2700.0,34.4175,34.4416,34.4015,34.4015,2700.0
2010-03-25 09:50:00,42.86,42.91,42.86,42.91,1500.0,34.3774,34.4175,34.3774,34.4175,1500.0
2010-03-25 09:55:00,42.9,43.06,42.86,43.05,3100.0,34.4095,34.5378,34.3774,34.5298,3100.0
2010-03-25 10:00:00,43.01,43.02,42.97,43.0,4200.0,34.4977,34.5057,34.4656,34.4897,4200.0
2010-03-25 10:05:00,43.0,43.0,42.95,42.98,2700.0,34.4897,34.4897,34.4496,34.4736,2700.0
2010-03-25 10:10:00,42.97,43.05,42.97,42.99,2300.0,34.4656,34.5298,34.4656,34.4817,2300.0
2010-03-25 10:15:00,43.01,43.04,43.0,43.0,2800.0,34.4977,34.5218,34.4897,34.4897,2800.0
2010-03-25 10:20:00,43.01,43.04,42.98,42.99,3100.0,34.4977,34.5218,34.4736,34.4817,3100.0
2010-03-25 10:25:00,42.97,42.97,42.88,42.92,1300.0,34.4656,34.4656,34.3934,34.4255,1300.0
2010-03-25 10:30:00,42.85,42.95,42.85,42.93,2700.0,34.3694,34.4496,34.3694,34.4335,2700.0
2010-03-25 10:35:00,42.91,42.97,42.91,42.97,1200.0,34.4175,34.4656,34.4175,34.4656,1200.0
2010-03-25 10:40:00,42.97,43.01,42.92,42.97,2000.0,34.4656,34.4977,34.4255,34.4656,2000.0
2010-03-25 10:45:00,42.95,43.0,42.94,43.0,1500.0,34.4496,34.4897,34.4416,34.4897,1500.0
2010-03-25 10:50:00,43.0,43.0,42.91,42.93,1200.0,34.4897,34.4897,34.4175,34.4335,1200.0
2010-03-25 10:55:00,42.93,42.97,42.93,42.95,1000.0,34.4335,34.4656,34.4335,34.4496,1000.0
2010-03-25 11:00:00,42.95,42.96,42.94,42.94,1100.0,34.4496,34.4576,34.4416,34.4416,1100.0
2010-03-25 11:05:00,42.94,42.96,42.92,42.93,2000.0,34.4416,34.4576,34.4255,34.4335,2000.0
2010-03-25 11:10:00,42.95,43.02,42.95,42.98,3400.0,34.4496,34.5057,34.4496,34.4736,3400.0
2010-03-25 11:15:00,43.0,43.02,42.97,42.99,1900.0,34.4897,34.5057,34.4656,34.4817,1900.0
2010-03-25 11:20:00,43.0,43.02,42.95,42.98,5000.0,34.4897,34.5057,34.4496,34.4736,5000.0
2010-03-25 11:25:00,42.97,43.02,42.95,43.02,4200.0,34.4656,34.5057,34.4496,34.5057,4200.0
2010-03-25 11:30:00,43.02,43.04,42.99,42.99,13500.0,34.5057,34.5218,34.4817,34.4817,13500.0
2010-03-25 11:35:00,42.98,42.98,42.96,42.96,1900.0,34.4736,34.4736,34.4576,34.4576,1900.0
2010-03-25 11:40:00,42.95,42.98,42.95,42.98,2700.0,34.4496,34.4736,34.4496,34.4736,2700.0
2010-03-25 11:45:00,42.99,43.0,42.98,42.99,4900.0,34.4817,34.4897,34.4736,34.4817,4900.0
2010-03-25 11:50:00,43.01,43.01,42.96,42.96,2200.0,34.4977,34.4977,34.4576,34.4576,2200.0
2010-03-25 11:55:00,42.96,42.98,42.96,42.98,2500.0,34.4576,34.4736,34.4576,34.4736,2500.0
2010-03-25 12:00:00,42.97,42.97,42.93,42.96,2700.0,34.4656,34.4656,34.4335,34.4576,2700.0
2010-03-25 12:05:00,42.96,43.01,42.94,42.97,4800.0,34.4576,34.4977,34.4416,34.4656,4800.0
2010-03-25 12:10:00,42.93,42.93,42.86,42.88,5500.0,34.4335,34.4335,34.3774,34.3934,5500.0
2010-03-25 12:15:00,42.88,42.91,42.82,42.88,5800.0,34.3934,34.4175,34.3453,34.3934,5800.0
2010-03-25 12:20:00,42.88,42.89,42.82,42.87,11700.0,34.3934,34.4015,34.3453,34.3854,11700.0
2010-03-25 12:25:00,42.87,42.88,42.83,42.85,7700.0,34.3854,34.3934,34.3533,34.3694,7700.0
2010-03-25 12:30:00,42.84,42.88,42.84,42.85,1700.0,34.3613,34.3934,34.3613,34.3694,1700.0
2010-03-25 12:35:00,42.87,42.88,42.85,42.85,1800.0,34.3854,34.3934,34.3694,34.3694,1800.0
2010-03-25 12:40:00,42.86,42.87,42.83,42.83,4800.0,34.3774,34.3854,34.3533,34.3533,4800.0
2010-03-25 12:45:00,42.83,42.85,42.8,42.81,4800.0,34.3533,34.3694,34.3293,34.3373,4800.0
2010-03-25 12:50:00,42.82,42.85,42.81,42.82,2700.0,34.3453,34.3694,34.3373,34.3453,2700.0
2010-03-25 12:55:00,42.83,42.84,42.82,42.84,1200.0,34.3533,34.3613,34.3453,34.3613,1200.0
2010-03-25 13:00:00,42.85,42.85,42.78,42.8,2600.0,34.3694,34.3694,34.3132,34.3293,2600.0
2010-03-25 13:05:00,42.8,42.87,42.8,42.87,1500.0,34.3293,34.3854,34.3293,34.3854,1500.0
2010-03-25 13:10:00,42.85,42.85,42.81,42.84,2400.0,34.3694,34.3694,34.3373,34.3613,2400.0
2010-03-25 13:15:00,42.84,42.85,42.84,42.85,800.0,34.3613,34.3694,34.3613,34.3694,800.0
2010-03-25 13:20:00,42.85,42.85,42.81,42.81,2400.0,34.3694,34.3694,34.3373,34.3373,2400.0
2010-03-25 13:25:00,42.83,42.86,42.8,42.8,2400.0,34.3533,34.3774,34.3293,34.3293,2400.0
2010-03-25 13:30:00,42.8,42.8,42.69,42.69,9900.0,34.3293,34.3293,34.241,34.241,9900.0
2010-03-25 13:35:00,42.69,42.72,42.65,42.71,5200.0,34.241,34.2651,34.209,34.2571,5200.0
2010-03-25 13:40:00,42.7,42.71,42.6,42.6,10500.0,34.2491,34.2571,34.1688,34.1688,10500.0
2010-03-25 13:45:00,42.58,42.62,42.55,42.55,2200.0,34.1528,34.1849,34.1287,34.1287,2200.0
2010-03-25 13:50:00,42.57,42.57,42.53,42.53,5800.0,34.1448,34.1448,34.1127,34.1127,5800.0
2010-03-25 13:55:00,42.52,42.52,42.44,42.48,5800.0,34.1047,34.1047,34.0405,34.0726,5800.0
2010-03-25 14:00:00,42.49,42.53,42.47,42.52,11600.0,34.0806,34.1127,34.0646,34.1047,11600.0
2010-03-25 14:05:00,42.52,42.57,42.52,42.56,5100.0,34.1047,34.1448,34.1047,34.1368,5100.0
2010-03-25 14:10:00,42.56,42.57,42.51,42.57,7000.0,34.1368,34.1448,34.0967,34.1448,7000.0
2010-03-25 14:15:00,42.56,42.58,42.49,42.51,17300.0,34.1368,34.1528,34.0806,34.0967,17300.0
2010-03-25 14:20:00,42.5,42.53,42.37,42.37,6100.0,34.0886,34.1127,33.9844,33.9844,6100.0
2010-03-25 14:25:00,42.38,42.42,42.33,42.36,5100.0,33.9924,34.0245,33.9523,33.9763,5100.0
2010-03-25 14:30:00,42.34,42.4,42.34,42.38,3300.0,33.9603,34.0084,33.9603,33.9924,3300.0
2010-03-25 14:35:00,42.38,42.4,42.38,42.39,5000.0,33.9924,34.0084,33.9924,34.0004,5000.0
2010-03-25 14:40:00,42.4,42.41,42.31,42.32,6500.0,34.0084,34.0165,33.9362,33.9443,6500.0
2010-03-25 14:45:00,42.31,42.33,42.26,42.29,5700.0,33.9362,33.9523,33.8961,33.9202,5700.0
2010-03-25 14:50:00,42.29,42.37,42.22,42.37,8300.0,33.9202,33.9844,33.8641,33.9844,8300.0
2010-03-25 14:55:00,42.35,42.37,42.31,42.31,5800.0,33.9683,33.9844,33.9362,33.9362,5800.0
2010-03-25 15:00:00,42.32,42.43,42.32,42.43,4900.0,33.9443,34.0325,33.9443,34.0325,4900.0
2010-03-25 15:05:00,42.43,42.5,42.42,42.42,6300.0,34.0325,34.0886,34.0245,34.0245,6300.0
2010-03-25 15:10:00,42.43,42.45,42.41,42.44,4700.0,34.0325,34.0485,34.0165,34.0405,4700.0
2010-03-25 15:15:00,42.43,42.43,42.36,42.38,5500.0,34.0325,34.0325,33.9763,33.9924,5500.0
2010-03-25 15:20:00,42.38,42.38,42.37,42.38,3500.0,33.9924,33.9924,33.9844,33.9924,3500.0
2010-03-25 15:25:00,42.37,42.38,42.32,42.33,7900.0,33.9844,33.9924,33.9443,33.9523,7900.0
2010-03-25 15:30:00,42.31,42.31,42.23,42.23,10100.0,33.9362,33.9362,33.8721,33.8721,10100.0
2010-03-25 15:35:00,42.23,42.23,42.08,42.08,12300.0,33.8721,33.8721,33.7518,33.7518,12300.0
2010-03-25 15:40:00,42.08,42.08,41.99,42.04,12500.0,33.7518,33.7518,33.6796,33.7197,12500.0
2010-03-25 15:45:00,42.04,42.04,41.86,41.87,27300.0,33.7197,33.7197,33.5753,33.5833,27300.0
2010-03-25 15:50:00,41.85,41.97,41.84,41.95,15700.0,33.5673,33.6635,33.5593,33.6475,15700.0
2010-03-25 15:55:00,41.94,41.94,41.8,41.87,19500.0,33.6395,33.6395,33.5272,33.5833,19500.0
2010-03-26 09:30:00,41.87,42.15,41.86,42.08,8300.0,33.5833,33.8079,33.5753,33.7518,8300.0
2010-03-26 09:35:00,42.08,42.23,41.94,42.05,7300.0,33.7518,33.8721,33.6395,33.7277,7300.0
2010-03-26 09:40:00,42.07,42.07,41.79,41.83,6900.0,33.7437,33.7437,33.5192,33.5512,6900.0
2010-03-26 09:45:00,41.8,41.86,41.75,41.86,9700.0,33.5272,33.5753,33.4871,33.5753,9700.0
2010-03-26 09:50:00,41.86,42.07,41.84,42.07,8200.0,33.5753,33.7437,33.5593,33.7437,8200.0
2010-03-26 09:55:00,42.07,42.16,41.98,41.98,4600.0,33.7437,33.8159,33.6716,33.6716,4600.0
2010-03-26 10:00:00,42.02,42.24,41.99,42.24,7000.0,33.7036,33.8801,33.6796,33.8801,7000.0
2010-03-26 10:05:00,42.21,42.22,42.12,42.12,6200.0,33.856,33.8641,33.7838,33.7838,6200.0
2010-03-26 10:10:00,42.13,42.15,41.88,41.88,25400.0,33.7919,33.8079,33.5913,33.5913,25400.0
2010-03-26 10:15:00,41.89,42.01,41.83,41.95,10500.0,33.5994,33.6956,33.5512,33.6475,10500.0
2010-03-26 10:20:00,41.97,41.99,41.78,41.79,18900.0,33.6635,33.6796,33.5111,33.5192,18900.0
2010-03-26 10:25:00,41.79,41.81,41.75,41.75,10400.0,33.5192,33.5352,33.4871,33.4871,10400.0
2010-03-26 10:30:00,41.78,41.91,41.78,41.89,9000.0,33.5111,33.6154,33.5111,33.5994,9000.0
2010-03-26 10:35:00,41.89,41.89,41.8,41.81,8700.0,33.5994,33.5994,33.5272,33.5352,8700.0
2010-03-26 10:40:00,41.84,41.84,41.74,41.75,13300.0,33.5593,33.5593,33.4791,33.4871,13300.0
2010-03-26 10:45:00,41.77,41.79,41.72,41.75,7600.0,33.5031,33.5192,33.463,33.4871,7600.0
2010-03-26 10:50:00,41.75,41.79,41.73,41.74,5600.0,33.4871,33.5192,33.471,33.4791,5600.0
2010-03-26 10:55:00,41.74,41.75,41.64,41.68,7700.0,33.4791,33.4871,33.3988,33.4309,7700.0
2010-03-26 11:00:00,41.68,41.75,41.67,41.75,6400.0,33.4309,33.4871,33.4229,33.4871,6400.0
2010-03-26 11:05:00,41.75,41.77,41.71,41.71,5400.0,33.4871,33.5031,33.455,33.455,5400.0
2010-03-26 11:10:00,41.72,41.73,41.67,41.67,5900.0,33.463,33.471,33.4229,33.4229,5900.0
2010-03-26 11:15:00,41.66,41.83,41.64,41.77,10200.0,33.4149,33.5512,33.3988,33.5031,10200.0
2010-03-26 11:20:00,41.76,41.78,41.72,41.76,6500.0,33.4951,33.5111,33.463,33.4951,6500.0
2010-03-26 11:25:00,41.76,41.79,41.69,41.71,12000.0,33.4951,33.5192,33.439,33.455,12000.0
2010-03-26 11:30:00,41.74,41.77,41.69,41.72,10100.0,33.4791,33.5031,33.439,33.463,10100.0
2010-03-26 11:35:00,41.74,41.76,41.7,41.7,5400.0,33.4791,33.4951,33.447,33.447,5400.0
2010-03-26 11:40:00,41.69,41.7,41.65,41.69,3600.0,33.439,33.447,33.4069,33.439,3600.0
2010-03-26 11:45:00,41.69,41.69,41.64,41.66,7900.0,33.439,33.439,33.3988,33.4149,7900.0
2010-03-26 11:50:00,41.66,41.69,41.65,41.66,5200.0,33.4149,33.439,33.4069,33.4149,5200.0
2010-03-26 11:55:00,41.65,41.65,41.63,41.63,5000.0,33.4069,33.4069,33.3908,33.3908,5000.0
2010-03-26 12:00:00,41.64,41.67,41.63,41.64,9800.0,33.3988,33.4229,33.3908,33.3988,9800.0
2010-03-26 12:05:00,41.64,41.69,41.63,41.64,6800.0,33.3988,33.439,33.3908,33.3988,6800.0
2010-03-26 12:10:00,41.64,41.67,41.61,41.67,6800.0,33.3988,33.4229,33.3748,33.4229,6800.0
2010-03-26 12:15:00,41.65,41.65,41.6,41.62,5900.0,33.4069,33.4069,33.3668,33.3828,5900.0
2010-03-26 12:20:00,41.6,41.6,41.46,41.51,8300.0,33.3668,33.3668,33.2545,33.2946,8300.0
2010-03-26 12:25:00,41.53,41.53,41.4,41.41,4500.0,33.3106,33.3106,33.2063,33.2144,4500.0
2010-03-26 12:30:00,41.42,41.6,41.42,41.59,36900.0,33.2224,33.3668,33.2224,33.3587,36900.0
2010-03-26 12:35:00,41.59,41.67,41.55,41.66,12800.0,33.3587,33.4229,33.3267,33.4149,12800.0
2010-03-26 12:40:00,41.65,41.67,41.65,41.67,5000.0,33.4069,33.4229,33.4069,33.4229,5000.0
2010-03-26 12:45:00,41.67,41.67,41.52,41.56,7400.0,33.4229,33.4229,33.3026,33.3347,7400.0
2010-03-26 12:50:00,41.58,41.64,41.55,41.61,4300.0,33.3507,33.3988,33.3267,33.3748,4300.0
2010-03-26 12:55:00,41.6,41.6,41.48,41.56,6300.0,33.3668,33.3668,33.2705,33.3347,6300.0
2010-03-26 13:00:00,41.55,41.57,41.51,41.53,3800.0,33.3267,33.3427,33.2946,33.3106,3800.0
2010-03-26 13:05:00,41.52,41.54,41.24,41.27,11000.0,33.3026,33.3186,33.078,33.1021,11000.0
2010-03-26 13:10:00,41.3,41.38,41.29,41.38,3900.0,33.1261,33.1903,33.1181,33.1903,3900.0
2010-03-26 13:15:00,41.36,41.39,41.3,41.32,11200.0,33.1743,33.1983,33.1261,33.1422,11200.0
2010-03-26 13:20:00,41.32,41.33,41.2,41.2,24300.0,33.1422,33.1502,33.0459,33.0459,24300.0
2010-03-26 13:25:00,41.21,41.22,41.1,41.13,18600.0,33.0539,33.062,32.9657,32.9898,18600.0
2010-03-26 13:30:00,41.11,41.11,41.01,41.01,37300.0,32.9737,32.9737,32.8935,32.8935,37300.0
2010-03-26 13:35:00,41.02,41.23,41.01,41.23,11700.0,32.9016,33.07,32.8935,33.07,11700.0
2010-03-26 13:40:00,41.24,41.32,41.23,41.23,6300.0,33.078,33.1422,33.07,33.07,6300.0
2010-03-26 13:45:00,41.22,41.24,41.2,41.23,5500.0,33.062,33.078,33.0459,33.07,5500.0
2010-03-26 13:50:00,41.22,41.27,41.21,41.21,4500.0,33.062,33.1021,33.0539,33.0539,4500.0
2010-03-26 13:55:00,41.22,41.28,41.21,41.28,3200.0,33.062,33.1101,33.0539,33.1101,3200.0
2010-03-26 14:00:00,41.27,41.28,41.16,41.24,7500.0,33.1021,33.1101,33.0138,33.078,7500.0
2010-03-26 14:05:00,41.24,41.32,41.22,41.32,6000.0,33.078,33.1422,33.062,33.1422,6000.0
2010-03-26 14:10:00,41.32,41.35,41.31,41.31,4100.0,33.1422,33.1662,33.1342,33.1342,4100.0
2010-03-26 14:15:00,41.31,41.39,41.3,41.33,10800.0,33.1342,33.1983,33.1261,33.1502,10800.0
2010-03-26 14:20:00,41.32,41.36,41.29,41.35,8600.0,33.1422,33.1743,33.1181,33.1662,8600.0
2010-03-26 14:25:00,41.34,41.46,41.34,41.46,4900.0,33.1582,33.2545,33.1582,33.2545,4900.0
2010-03-26 14:30:00,41.46,41.5,41.46,41.48,5000.0,33.2545,33.2866,33.2545,33.2705,5000.0
2010-03-26 14:35:00,41.49,41.57,41.49,41.54,5100.0,33.2785,33.3427,33.2785,33.3186,5100.0
2010-03-26 14:40:00,41.54,41.56,41.48,41.48,6700.0,33.3186,33.3347,33.2705,33.2705,6700.0
2010-03-26 14:45:00,41.48,41.49,41.45,41.47,4400.0,33.2705,33.2785,33.2465,33.2625,4400.0
2010-03-26 14:50:00,41.45,41.53,41.43,41.53,6700.0,33.2465,33.3106,33.2304,33.3106,6700.0
2010-03-26 14:55:00,41.52,41.52,41.43,41.46,6800.0,33.3026,33.3026,33.2304,33.2545,6800.0
2010-03-26 15:00:00,41.46,41.47,41.42,41.46,9400.0,33.2545,33.2625,33.2224,33.2545,9400.0
2010-03-26 15:05:00,41.45,41.48,41.39,41.46,35700.0,33.2465,33.2705,33.1983,33.2545,35700.0
2010-03-26 15:10:00,41.45,41.54,41.42,41.53,7100.0,33.2465,33.3186,33.2224,33.3106,7100.0
2010-03-26 15:15:00,41.53,41.53,41.49,41.52,6700.0,33.3106,33.3106,33.2785,33.3026,6700.0
2010-03-26 15:20:00,41.5,41.51,41.4,41.43,12200.0,33.2866,33.2946,33.2063,33.2304,12200.0
2010-03-26 15:25:00,41.45,41.5,41.41,41.47,6400.0,33.2465,33.2866,33.2144,33.2625,6400.0
2010-03-26 15:30:00,41.47,41.53,41.46,41.47,8800.0,33.2625,33.3106,33.2545,33.2625,8800.0
2010-03-26 15:35:00,41.46,41.55,41.46,41.53,31400.0,33.2545,33.3267,33.2545,33.3106,31400.0
2010-03-26 15:40:00,41.52,41.54,41.4,41.5,29500.0,33.3026,33.3186,33.2063,33.2866,29500.0
2010-03-26 15:45:00,41.5,41.51,41.47,41.5,11400.0,33.2866,33.2946,33.2625,33.2866,11400.0
2010-03-26 15:50:00,41.5,41.5,41.49,41.49,27900.0,33.2866,33.2866,33.2785,33.2785,27900.0
2010-03-26 15:55:00,41.49,41.55,41.45,41.47,58100.0,33.2785,33.3267,33.2465,33.2625,58100.0
2010-03-29 09:30:00,41.71,42.0,41.71,41.99,10700.0,33.455,33.6876,33.455,33.6796,10700.0
2010-03-29 09:35:00,42.02,42.08,42.01,42.04,5500.0,33.7036,33.7518,33.6956,33.7197,5500.0
2010-03-29 09:40:00,42.01,42.08,41.91,42.04,5100.0,33.6956,33.7518,33.6154,33.7197,5100.0
2010-03-29 09:45:00,42.04,42.13,42.03,42.12,8900.0,33.7197,33.7919,33.7117,33.7838,8900.0
2010-03-29 09:50:00,42.14,42.21,42.14,42.2,9800.0,33.7999,33.856,33.7999,33.848,9800.0
2010-03-29 09:55:00,42.21,42.27,42.21,42.22,9300.0,33.856,33.9042,33.856,33.8641,9300.0
2010-03-29 10:00:00,42.21,42.29,42.15,42.29,20900.0,33.856,33.9202,33.8079,33.9202,20900.0
2010-03-29 10:05:00,42.29,42.32,42.25,42.31,12000.0,33.9202,33.9443,33.8881,33.9362,12000.0
2010-03-29 10:10:00,42.34,42.4,42.31,42.36,6000.0,33.9603,34.0084,33.9362,33.9763,6000.0
2010-03-29 10:15:00,42.37,42.44,42.36,42.38,12500.0,33.9844,34.0405,33.9763,33.9924,12500.0
2010-03-29 10:20:00,42.38,42.41,42.31,42.31,19200.0,33.9924,34.0165,33.9362,33.9362,19200.0
2010-03-29 10:25:00,42.31,42.33,42.26,42.26,11800.0,33.9362,33.9523,33.8961,33.8961,11800.0
2010-03-29 10:30:00,42.26,42.34,42.17,42.3,14000.0,33.8961,33.9603,33.824,33.9282,14000.0
2010-03-29 10:35:00,42.3,42.36,42.29,42.3,17000.0,33.9282,33.9763,33.9202,33.9282,17000.0
2010-03-29 10:40:00,42.3,42.36,42.3,42.31,7200.0,33.9282,33.9763,33.9282,33.9362,7200.0
2010-03-29 10:45:00,42.28,42.34,42.26,42.31,16500.0,33.9122,33.9603,33.8961,33.9362,16500.0
2010-03-29 10:50:00,42.29,42.33,42.29,42.3,5600.0,33.9202,33.9523,33.9202,33.9282,5600.0
2010-03-29 10:55:00,42.3,42.31,42.2,42.25,4000.0,33.9282,33.9362,33.848,33.8881,4000.0
2010-03-29 11:00:00,42.25,42.28,42.2,42.28,5500.0,33.8881,33.9122,33.848,33.9122,5500.0
2010-03-29 11:05:00,42.29,42.36,42.29,42.33,5600.0,33.9202,33.9763,33.9202,33.9523,5600.0
2010-03-29 11:10:00,42.35,42.41,42.31,42.4,17600.0,33.9683,34.0165,33.9362,34.0084,17600.0
2010-03-29 11:15:00,42.4,42.41,42.38,42.4,5000.0,34.0084,34.0165,33.9924,34.0084,5000.0
2010-03-29 11:20:00,42.4,42.44,42.38,42.44,8900.0,34.0084,34.0405,33.9924,34.0405,8900.0
2010-03-29 11:25:00,42.47,42.59,42.47,42.58,9700.0,34.0646,34.1608,34.0646,34.1528,9700.0
2010-03-29 11:30:00,42.58,42.6,42.55,42.55,20400.0,34.1528,34.1688,34.1287,34.1287,20400.0
2010-03-29 11:35:00,42.56,42.56,42.5,42.52,3200.0,34.1368,34.1368,34.0886,34.1047,3200.0
2010-03-29 11:40:00,42.51,42.51,42.45,42.46,3500.0,34.0967,34.0967,34.0485,34.0566,3500.0
2010-03-29 11:45:00,42.46,42.47,42.44,42.46,2600.0,34.0566,34.0646,34.0405,34.0566,2600.0
2010-03-29 11:50:00,42.47,42.47,42.43,42.45,2600.0,34.0646,34.0646,34.0325,34.0485,2600.0
2010-03-29 11:55:00,42.46,42.52,42.46,42.52,2200.0,34.0566,34.1047,34.0566,34.1047,2200.0
2010-03-29 12:00:00,42.51,42.54,42.5,42.53,3300.0,34.0967,34.1207,34.0886,34.1127,3300.0
2010-03-29 12:05:00,42.55,42.56,42.53,42.55,3400.0,34.1287,34.1368,34.1127,34.1287,3400.0
2010-03-29 12:10:00,42.54,42.59,42.54,42.58,3400.0,34.1207,34.1608,34.1207,34.1528,3400.0
2010-03-29 12:15:00,42.58,42.6,42.5,42.54,31100.0,34.1528,34.1688,34.0886,34.1207,31100.0
2010-03-29 12:20:00,42.53,42.56,42.52,42.55,4000.0,34.1127,34.1368,34.1047,34.1287,4000.0
2010-03-29 12:25:00,42.54,42.56,42.44,42.48,9800.0,34.1207,34.1368,34.0405,34.0726,9800.0
2010-03-29 12:30:00,42.48,42.5,42.48,42.5,3600.0,34.0726,34.0886,34.0726,34.0886,3600.0
2010-03-29 12:35:00,42.5,42.5,42.48,42.49,2200.0,34.0886,34.0886,34.0726,34.0806,2200.0
2010-03-29 12:40:00,42.5,42.51,42.49,42.49,3200.0,34.0886,34.0967,34.0806,34.0806,3200.0
2010-03-29 12:45:00,42.48,42.52,42.44,42.52,2500.0,34.0726,34.1047,34.0405,34.1047,2500.0
2010-03-29 12:50:00,42.52,42.52,42.49,42.51,1400.0,34.1047,34.1047,34.0806,34.0967,1400.0
2010-03-29 12:55:00,42.51,42.51,42.46,42.46,2000.0,34.0967,34.0967,34.0566,34.0566,2000.0
2010-03-29 13:00:00,42.46,42.48,42.45,42.45,2900.0,34.0566,34.0726,34.0485,34.0485,2900.0
2010-03-29 13:05:00,42.45,42.48,42.42,42.42,4900.0,34.0485,34.0726,34.0245,34.0245,4900.0
2010-03-29 13:10:00,42.42,42.43,42.38,42.4,20400.0,34.0245,34.0325,33.9924,34.0084,20400.0
2010-03-29 13:15:00,42.4,42.41,42.38,42.39,5300.0,34.0084,34.0165,33.9924,34.0004,5300.0
2010-03-29 13:20:00,42.39,42.4,42.39,42.39,2600.0,34.0004,34.0084,34.0004,34.0004,2600.0
2010-03-29 13:25:00,42.39,42.42,42.38,42.4,12700.0,34.0004,34.0245,33.9924,34.0084,12700.0
2010-03-29 13:30:00,42.4,42.41,42.38,42.39,8000.0,34.0084,34.0165,33.9924,34.0004,8000.0
2010-03-29 13:35:00,42.38,42.41,42.38,42.38,30800.0,33.9924,34.0165,33.9924,33.9924,30800.0
2010-03-29 13:40:00,42.38,42.42,42.38,42.38,5300.0,33.9924,34.0245,33.9924,33.9924,5300.0
2010-03-29 13:45:00,42.39,42.43,42.36,42.42,21800.0,34.0004,34.0325,33.9763,34.0245,21800.0
2010-03-29 13:50:00,42.42,42.44,42.42,42.43,3400.0,34.0245,34.0405,34.0245,34.0325,3400.0
2010-03-29 13:55:00,42.45,42.46,42.4,42.41,11800.0,34.0485,34.0566,34.0084,34.0165,11800.0
2010-03-29 14:00:00,42.41,42.41,42.39,42.41,10900.0,34.0165,34.0165,34.0004,34.0165,10900.0
2010-03-29 14:05:00,42.41,42.41,42.35,42.35,6000.0,34.0165,34.0165,33.9683,33.9683,6000.0
2010-03-29 14:10:00,42.34,42.35,42.3,42.33,5600.0,33.9603,33.9683,33.9282,33.9523,5600.0
2010-03-29 14:15:00,42.32,42.32,42.29,42.31,3000.0,33.9443,33.9443,33.9202,33.9362,3000.0
2010-03-29 14:20:00,42.29,42.33,42.26,42.29,6000.0,33.9202,33.9523,33.8961,33.9202,6000.0
2010-03-29 14:25:00,42.31,42.32,42.19,42.23,10400.0,33.9362,33.9443,33.84,33.8721,10400.0
2010-03-29 14:30:00,42.24,42.24,42.2,42.22,4900.0,33.8801,33.8801,33.848,33.8641,4900.0
2010-03-29 14:35:00,42.2,42.25,42.2,42.22,3700.0,33.848,33.8881,33.848,33.8641,3700.0
2010-03-29 14:40:00,42.22,42.23,42.2,42.2,2300.0,33.8641,33.8721,33.848,33.848,2300.0
2010-03-29 14:45:00,42.2,42.22,42.19,42.22,1900.0,33.848,33.8641,33.84,33.8641,1900.0
2010-03-29 14:50:00,42.2,42.21,42.19,42.2,2500.0,33.848,33.856,33.84,33.848,2500.0
2010-03-29 14:55:00,42.22,42.27,42.22,42.24,3900.0,33.8641,33.9042,33.8641,33.8801,3900.0
2010-03-29 15:00:00,42.24,42.28,42.24,42.24,4100.0,33.8801,33.9122,33.8801,33.8801,4100.0
2010-03-29 15:05:00,42.22,42.25,42.22,42.22,11200.0,33.8641,33.8881,33.8641,33.8641,11200.0
2010-03-29 15:10:00,42.22,42.24,42.18,42.19,21300.0,33.8641,33.8801,33.832,33.84,21300.0
2010-03-29 15:15:00,42.17,42.23,42.17,42.19,6700.0,33.824,33.8721,33.824,33.84,6700.0
2010-03-29 15:20:00,42.2,42.22,42.19,42.21,5300.0,33.848,33.8641,33.84,33.856,5300.0
2010-03-29 15:25:00,42.22,42.26,42.22,42.25,5900.0,33.8641,33.8961,33.8641,33.8881,5900.0
2010-03-29 15:30:00,42.24,42.24,42.2,42.23,5900.0,33.8801,33.8801,33.848,33.8721,5900.0
2010-03-29 15:35:00,42.21,42.27,42.2,42.24,9300.0,33.856,33.9042,33.848,33.8801,9300.0
2010-03-29 15:40:00,42.24,42.25,42.22,42.23,10000.0,33.8801,33.8881,33.8641,33.8721,10000.0
2010-03-29 15:45:00,42.22,42.26,42.2,42.21,24600.0,33.8641,33.8961,33.848,33.856,24600.0
2010-03-29 15:50:00,42.21,42.23,42.18,42.2,17600.0,33.856,33.8721,33.832,33.848,17600.0
2010-03-29 15:55:00,42.2,42.21,42.14,42.14,62600.0,33.848,33.856,33.7999,33.7999,62600.0
2010-03-30 09:30:00,42.29,42.29,42.12,42.23,4300.0,33.9202,33.9202,33.7838,33.8721,4300.0
2010-03-30 09:35:00,42.25,42.28,42.15,42.18,10800.0,33.8881,33.9122,33.8079,33.832,10800.0
2010-03-30 09:40:00,42.21,42.31,42.16,42.3,1500.0,33.856,33.9362,33.8159,33.9282,1500.0
2010-03-30 09:45:00,42.32,42.46,42.32,42.46,1800.0,33.9443,34.0566,33.9443,34.0566,1800.0
2010-03-30 09:50:00,42.48,42.56,42.48,42.56,3900.0,34.0726,34.1368,34.0726,34.1368,3900.0
2010-03-30 09:55:00,42.53,42.55,42.46,42.46,12400.0,34.1127,34.1287,34.0566,34.0566,12400.0
2010-03-30 10:00:00,42.43,42.45,42.35,42.42,14800.0,34.0325,34.0485,33.9683,34.0245,14800.0
2010-03-30 10:05:00,42.43,42.45,42.3,42.32,2500.0,34.0325,34.0485,33.9282,33.9443,2500.0
2010-03-30 10:10:00,42.36,42.59,42.36,42.53,23200.0,33.9763,34.1608,33.9763,34.1127,23200.0
2010-03-30 10:15:00,42.52,42.52,42.41,42.41,3300.0,34.1047,34.1047,34.0165,34.0165,3300.0
2010-03-30 10:20:00,42.42,42.47,42.42,42.47,1500.0,34.0245,34.0646,34.0245,34.0646,1500.0
2010-03-30 10:25:00,42.46,42.46,42.38,42.41,3900.0,34.0566,34.0566,33.9924,34.0165,3900.0
2010-03-30 10:30:00,42.41,42.5,42.41,42.5,5700.0,34.0165,34.0886,34.0165,34.0886,5700.0
2010-03-30 10:35:00,42.48,42.54,42.47,42.54,10400.0,34.0726,34.1207,34.0646,34.1207,10400.0
2010-03-30 10:40:00,42.51,42.58,42.5,42.57,4500.0,34.0967,34.1528,34.0886,34.1448,4500.0
2010-03-30 10:45:00,42.53,42.54,42.45,42.45,2200.0,34.1127,34.1207,34.0485,34.0485,2200.0
2010-03-30 10:50:00,42.45,42.46,42.41,42.44,1800.0,34.0485,34.0566,34.0165,34.0405,1800.0
2010-03-30 10:55:00,42.42,42.42,42.35,42.38,2300.0,34.0245,34.0245,33.9683,33.9924,2300.0
2010-03-30 11:00:00,42.36,42.38,42.25,42.25,4200.0,33.9763,33.9924,33.8881,33.8881,4200.0
2010-03-30 11:05:00,42.25,42.27,42.18,42.2,2200.0,33.8881,33.9042,33.832,33.848,2200.0
2010-03-30 11:10:00,42.22,42.22,42.05,42.08,6700.0,33.8641,33.8641,33.7277,33.7518,6700.0
2010-03-30 11:15:00,42.07,42.07,41.94,42.03,12100.0,33.7437,33.7437,33.6395,33.7117,12100.0
2010-03-30 11:20:00,42.03,42.09,42.02,42.06,15200.0,33.7117,33.7598,33.7036,33.7357,15200.0
2010-03-30 11:25:00,42.06,42.07,42.03,42.04,1800.0,33.7357,33.7437,33.7117,33.7197,1800.0
2010-03-30 11:30:00,42.09,42.11,42.08,42.1,1300.0,33.7598,33.7758,33.7518,33.7678,1300.0
2010-03-30 11:35:00,42.09,42.12,42.05,42.12,3600.0,33.7598,33.7838,33.7277,33.7838,3600.0
2010-03-30 11:40:00,42.12,42.25,42.12,42.25,2500.0,33.7838,33.8881,33.7838,33.8881,2500.0
2010-03-30 11:45:00,42.23,42.27,42.21,42.25,4200.0,33.8721,33.9042,33.856,33.8881,4200.0
2010-03-30 11:50:00,42.26,42.3,42.17,42.17,11200.0,33.8961,33.9282,33.824,33.824,11200.0
2010-03-30 11:55:00,42.19,42.19,42.07,42.11,3800.0,33.84,33.84,33.7437,33.7758,3800.0
2010-03-30 12:00:00,42.11,42.14,42.05,42.05,3800.0,33.7758,33.7999,33.7277,33.7277,3800.0
2010-03-30 12:05:00,42.08,42.19,42.05,42.15,17700.0,33.7518,33.84,33.7277,33.8079,17700.0
2010-03-30 12:10:00,42.16,42.18,42.16,42.18,2600.0,33.8159,33.832,33.8159,33.832,2600.0
2010-03-30 12:15:00,42.16,42.2,42.16,42.16,5700.0,33.8159,33.848,33.8159,33.8159,5700.0
2010-03-30 12:20:00,42.17,42.25,42.16,42.24,6900.0,33.824,33.8881,33.8159,33.8801,6900.0
2010-03-30 12:25:00,42.25,42.35,42.24,42.35,2900.0,33.8881,33.9683,33.8801,33.9683,2900.0
2010-03-30 12:30:00,42.35,42.43,42.34,42.41,7700.0,33.9683,34.0325,33.9603,34.0165,7700.0
2010-03-30 12:35:00,42.41,42.46,42.38,42.41,8600.0,34.0165,34.0566,33.9924,34.0165,8600.0
2010-03-30 12:40:00,42.41,42.45,42.41,42.45,3100.0,34.0165,34.0485,34.0165,34.0485,3100.0
2010-03-30 12:45:00,42.46,42.48,42.44,42.44,2100.0,34.0566,34.0726,34.0405,34.0405,2100.0
2010-03-30 12:50:00,42.44,42.47,42.43,42.47,2700.0,34.0405,34.0646,34.0325,34.0646,2700.0
2010-03-30 12:55:00,42.48,42.5,42.46,42.46,1900.0,34.0726,34.0886,34.0566,34.0566,1900.0
2010-03-30 13:00:00,42.4,42.42,42.38,42.42,1300.0,34.0084,34.0245,33.9924,34.0245,1300.0
2010-03-30 13:05:00,42.44,42.5,42.44,42.5,2500.0,34.0405,34.0886,34.0405,34.0886,2500.0
2010-03-30 13:10:00,42.49,42.52,42.49,42.52,4800.0,34.0806,34.1047,34.0806,34.1047,4800.0
2010-03-30 13:15:00,42.5,42.53,42.49,42.53,8200.0,34.0886,34.1127,34.0806,34.1127,8200.0
2010-03-30 13:20:00,42.52,42.52,42.45,42.45,6500.0,34.1047,34.1047,34.0485,34.0485,6500.0
2010-03-30 13:25:00,42.44,42.45,42.44,42.45,3700.0,34.0405,34.0485,34.0405,34.0485,3700.0
2010-03-30 13:30:00,42.46,42.49,42.45,42.47,5300.0,34.0566,34.0806,34.0485,34.0646,5300.0
2010-03-30 13:35:00,42.46,42.49,42.43,42.43,1700.0,34.0566,34.0806,34.0325,34.0325,1700.0
2010-03-30 13:40:00,42.42,42.43,42.41,42.42,1900.0,34.0245,34.0325,34.0165,34.0245,1900.0
2010-03-30 13:45:00,42.41,42.46,42.37,42.43,2400.0,34.0165,34.0566,33.9844,34.0325,2400.0
2010-03-30 13:50:00,42.44,42.44,42.4,42.44,1400.0,34.0405,34.0405,34.0084,34.0405,1400.0
2010-03-30 13:55:00,42.43,42.48,42.43,42.45,1400.0,34.0325,34.0726,34.0325,34.0485,1400.0
2010-03-30 14:00:00,42.43,42.45,42.43,42.44,800.0,34.0325,34.0485,34.0325,34.0405,800.0
2010-03-30 14:05:00,42.44,42.49,42.4,42.47,3100.0,34.0405,34.0806,34.0084,34.0646,3100.0
2010-03-30 14:10:00,42.47,42.51,42.47,42.47,1800.0,34.0646,34.0967,34.0646,34.0646,1800.0
2010-03-30 14:15:00,42.45,42.5,42.45,42.47,1900.0,34.0485,34.0886,34.0485,34.0646,1900.0
2010-03-30 14:20:00,42.44,42.46,42.44,42.44,700.0,34.0405,34.0566,34.0405,34.0405,700.0
2010-03-30 14:25:00,42.43,42.45,42.42,42.44,1000.0,34.0325,34.0485,34.0245,34.0405,1000.0
2010-03-30 14:30:00,42.45,42.53,42.45,42.52,2100.0,34.0485,34.1127,34.0485,34.1047,2100.0
2010-03-30 14:35:00,42.53,42.57,42.51,42.53,2700.0,34.1127,34.1448,34.0967,34.1127,2700.0
2010-03-30 14:40:00,42.54,42.57,42.51,42.54,3200.0,34.1207,34.1448,34.0967,34.1207,3200.0
2010-03-30 14:45:00,42.55,42.57,42.54,42.56,3600.0,34.1287,34.1448,34.1207,34.1368,3600.0
2010-03-30 14:50:00,42.56,42.61,42.53,42.6,4800.0,34.1368,34.1769,34.1127,34.1688,4800.0
2010-03-30 14:55:00,42.59,42.61,42.54,42.54,2100.0,34.1608,34.1769,34.1207,34.1207,2100.0
2010-03-30 15:00:00,42.56,42.61,42.56,42.57,3000.0,34.1368,34.1769,34.1368,34.1448,3000.0
2010-03-30 15:05:00,42.57,42.59,42.56,42.56,3100.0,34.1448,34.1608,34.1368,34.1368,3100.0
2010-03-30 15:10:00,42.56,42.59,42.55,42.59,2000.0,34.1368,34.1608,34.1287,34.1608,2000.0
2010-03-30 15:15:00,42.58,42.59,42.56,42.57,2900.0,34.1528,34.1608,34.1368,34.1448,2900.0
2010-03-30 15:20:00,42.57,42.57,42.51,42.56,3200.0,34.1448,34.1448,34.0967,34.1368,3200.0
2010-03-30 15:25:00,42.56,42.61,42.56,42.58,3600.0,34.1368,34.1769,34.1368,34.1528,3600.0
2010-03-30 15:30:00,42.58,42.63,42.57,42.61,21500.0,34.1528,34.1929,34.1448,34.1769,21500.0
2010-03-30 15:35:00,42.61,42.65,42.59,42.59,14500.0,34.1769,34.209,34.1608,34.1608,14500.0
2010-03-30 15:40:00,42.59,42.64,42.57,42.58,6200.0,34.1608,34.2009,34.1448,34.1528,6200.0
2010-03-30 15:45:00,42.58,42.59,42.51,42.58,14600.0,34.1528,34.1608,34.0967,34.1528,14600.0
2010-03-30 15:50:00,42.58,42.58,42.57,42.58,4100.0,34.1528,34.1528,34.1448,34.1528,4100.0
2010-03-30 15:55:00,42.58,42.58,42.54,42.58,10200.0,34.1528,34.1528,34.1207,34.1528,10200.0
2010-03-31 09:30:00,42.4,42.59,42.38,42.59,2300.0,34.0084,34.1608,33.9924,34.1608,2300.0
2010-03-31 09:35:00,42.62,42.75,42.59,42.72,2400.0,34.1849,34.2892,34.1608,34.2651,2400.0
2010-03-31 09:40:00,42.7,42.81,42.59,42.59,9600.0,34.2491,34.3373,34.1608,34.1608,9600.0
2010-03-31 09:45:00,42.63,42.74,42.61,42.67,7600.0,34.1929,34.2811,34.1769,34.225,7600.0
2010-03-31 09:50:00,42.68,42.76,42.68,42.73,1600.0,34.233,34.2972,34.233,34.2731,1600.0
2010-03-31 09:55:00,42.71,42.8,42.65,42.7,4500.0,34.2571,34.3293,34.209,34.2491,4500.0
2010-03-31 10:00:00,42.72,42.81,42.72,42.79,8200.0,34.2651,34.3373,34.2651,34.3212,8200.0
2010-03-31 10:05:00,42.78,42.92,42.77,42.86,38000.0,34.3132,34.4255,34.3052,34.3774,38000.0
2010-03-31 10:10:00,42.86,42.93,42.85,42.92,10200.0,34.3774,34.4335,34.3694,34.4255,10200.0
2010-03-31 10:15:00,42.92,42.99,42.88,42.96,16600.0,34.4255,34.4817,34.3934,34.4576,16600.0
2010-03-31 10:20:00,42.99,43.07,42.99,43.05,16300.0,34.4817,34.5458,34.4817,34.5298,16300.0
2010-03-31 10:25:00,43.04,43.06,43.0,43.03,4000.0,34.5218,34.5378,34.4897,34.5137,4000.0
2010-03-31 10:30:00,43.03,43.11,43.03,43.11,6100.0,34.5137,34.5779,34.5137,34.5779,6100.0
2010-03-31 10:35:00,43.11,43.21,43.09,43.19,12800.0,34.5779,34.6581,34.5619,34.6421,12800.0
2010-03-31 10:40:00,43.2,43.21,43.15,43.15,6200.0,34.6501,34.6581,34.61,34.61,6200.0
2010-03-31 10:45:00,43.17,43.28,43.12,43.28,13800.0,34.626,34.7143,34.5859,34.7143,13800.0
2010-03-31 10:50:00,43.27,43.44,43.27,43.41,62300.0,34.7062,34.8426,34.7062,34.8185,62300.0
2010-03-31 10:55:00,43.42,43.6,43.41,43.52,24300.0,34.8266,34.9709,34.8185,34.9068,24300.0
2010-03-31 11:00:00,43.52,43.52,43.37,43.38,8700.0,34.9068,34.9068,34.7865,34.7945,8700.0
2010-03-31 11:05:00,43.38,43.51,43.38,43.46,14000.0,34.7945,34.8987,34.7945,34.8586,14000.0
2010-03-31 11:10:00,43.47,43.5,43.39,43.41,14700.0,34.8667,34.8907,34.8025,34.8185,14700.0
2010-03-31 11:15:00,43.4,43.49,43.4,43.48,7600.0,34.8105,34.8827,34.8105,34.8747,7600.0
2010-03-31 11:20:00,43.47,43.6,43.46,43.58,5800.0,34.8667,34.9709,34.8586,34.9549,5800.0
2010-03-31 11:25:00,43.57,43.6,43.54,43.6,3600.0,34.9469,34.9709,34.9228,34.9709,3600.0
2010-03-31 11:30:00,43.57,43.6,43.55,43.6,5800.0,34.9469,34.9709,34.9308,34.9709,5800.0
2010-03-31 11:35:00,43.6,43.65,43.6,43.62,18500.0,34.9709,35.011,34.9709,34.987,18500.0
2010-03-31 11:40:00,43.65,43.71,43.63,43.63,5900.0,35.011,35.0592,34.995,34.995,5900.0
2010-03-31 11:45:00,43.62,43.7,43.6,43.7,24100.0,34.987,35.0511,34.9709,35.0511,24100.0
2010-03-31 11:50:00,43.7,43.76,43.7,43.73,4700.0,35.0511,35.0993,35.0511,35.0752,4700.0
2010-03-31 11:55:00,43.72,43.75,43.69,43.73,20600.0,35.0672,35.0912,35.0431,35.0752,20600.0
2010-03-31 12:00:00,43.75,43.75,43.67,43.67,2900.0,35.0912,35.0912,35.0271,35.0271,2900.0
2010-03-31 12:05:00,43.67,43.69,43.65,43.66,15900.0,35.0271,35.0431,35.011,35.0191,15900.0
2010-03-31 12:10:00,43.66,43.72,43.64,43.71,4200.0,35.0191,35.0672,35.003,35.0592,4200.0
2010-03-31 12:15:00,43.72,43.78,43.69,43.76,6600.0,35.0672,35.1153,35.0431,35.0993,6600.0
2010-03-31 12:20:00,43.77,43.8,43.71,43.72,9700.0,35.1073,35.1314,35.0592,35.0672,9700.0
2010-03-31 12:25:00,43.73,43.73,43.64,43.65,6400.0,35.0752,35.0752,35.003,35.011,6400.0
2010-03-31 12:30:00,43.65,43.65,43.54,43.57,14800.0,35.011,35.011,34.9228,34.9469,14800.0
2010-03-31 12:35:00,43.59,43.65,43.58,43.62,7100.0,34.9629,35.011,34.9549,34.987,7100.0
2010-03-31 12:40:00,43.62,43.63,43.59,43.61,12600.0,34.987,34.995,34.9629,34.979,12600.0
2010-03-31 12:45:00,43.62,43.64,43.56,43.6,8600.0,34.987,35.003,34.9389,34.9709,8600.0
2010-03-31 12:50:00,43.6,43.67,43.6,43.67,4400.0,34.9709,35.0271,34.9709,35.0271,4400.0
2010-03-31 12:55:00,43.66,43.66,43.61,43.61,5500.0,35.0191,35.0191,34.979,34.979,5500.0
2010-03-31 13:00:00,43.64,43.64,43.5,43.51,8400.0,35.003,35.003,34.8907,34.8987,8400.0
2010-03-31 13:05:00,43.51,43.56,43.51,43.54,1800.0,34.8987,34.9389,34.8987,34.9228,1800.0
2010-03-31 13:10:00,43.52,43.53,43.49,43.5,4500.0,34.9068,34.9148,34.8827,34.8907,4500.0
2010-03-31 13:15:00,43.5,43.5,43.48,43.48,4400.0,34.8907,34.8907,34.8747,34.8747,4400.0
2010-03-31 13:20:00,43.48,43.48,43.39,43.42,5300.0,34.8747,34.8747,34.8025,34.8266,5300.0
2010-03-31 13:25:00,43.41,43.44,43.4,43.42,7000.0,34.8185,34.8426,34.8105,34.8266,7000.0
2010-03-31 13:30:00,43.42,43.42,43.34,43.34,7400.0,34.8266,34.8266,34.7624,34.7624,7400.0
2010-03-31 13:35:00,43.35,43.36,43.28,43.29,8200.0,34.7704,34.7784,34.7143,34.7223,8200.0
2010-03-31 13:40:00,43.29,43.37,43.29,43.37,12800.0,34.7223,34.7865,34.7223,34.7865,12800.0
2010-03-31 13:45:00,43.37,43.43,43.37,43.41,5200.0,34.7865,34.8346,34.7865,34.8185,5200.0
2010-03-31 13:50:00,43.41,43.44,43.41,43.44,5600.0,34.8185,34.8426,34.8185,34.8426,5600.0
2010-03-31 13:55:00,43.44,43.47,43.41,43.46,8500.0,34.8426,34.8667,34.8185,34.8586,8500.0
2010-03-31 14:00:00,43.45,43.46,43.37,43.4,10700.0,34.8506,34.8586,34.7865,34.8105,10700.0
2010-03-31 14:05:00,43.4,43.48,43.38,43.43,33300.0,34.8105,34.8747,34.7945,34.8346,33300.0
2010-03-31 14:10:00,43.45,43.45,43.42,43.42,2200.0,34.8506,34.8506,34.8266,34.8266,2200.0
2010-03-31 14:15:00,43.42,43.43,43.34,43.35,3500.0,34.8266,34.8346,34.7624,34.7704,3500.0
2010-03-31 14:20:00,43.35,43.35,43.28,43.28,32100.0,34.7704,34.7704,34.7143,34.7143,32100.0
2010-03-31 14:25:00,43.28,43.31,43.28,43.29,34700.0,34.7143,34.7383,34.7143,34.7223,34700.0
2010-03-31 14:30:00,43.29,43.3,43.23,43.23,8700.0,34.7223,34.7303,34.6742,34.6742,8700.0
2010-03-31 14:35:00,43.23,43.29,43.22,43.26,10700.0,34.6742,34.7223,34.6661,34.6982,10700.0
2010-03-31 14:40:00,43.25,43.28,43.19,43.2,7400.0,34.6902,34.7143,34.6421,34.6501,7400.0
2010-03-31 14:45:00,43.17,43.18,43.1,43.1,6300.0,34.626,34.6341,34.5699,34.5699,6300.0
2010-03-31 14:50:00,43.09,43.09,43.02,43.05,8700.0,34.5619,34.5619,34.5057,34.5298,8700.0
2010-03-31 14:55:00,43.07,43.08,42.99,43.07,13100.0,34.5458,34.5539,34.4817,34.5458,13100.0
2010-03-31 15:00:00,43.07,43.07,43.04,43.04,3600.0,34.5458,34.5458,34.5218,34.5218,3600.0
2010-03-31 15:05:00,43.04,43.09,42.99,43.02,16500.0,34.5218,34.5619,34.4817,34.5057,16500.0
2010-03-31 15:10:00,43.02,43.02,42.95,42.96,13500.0,34.5057,34.5057,34.4496,34.4576,13500.0
2010-03-31 15:15:00,42.94,42.97,42.93,42.94,9300.0,34.4416,34.4656,34.4335,34.4416,9300.0
2010-03-31 15:20:00,42.94,42.95,42.88,42.92,7200.0,34.4416,34.4496,34.3934,34.4255,7200.0
2010-03-31 15:25:00,42.93,42.99,42.91,42.98,9000.0,34.4335,34.4817,34.4175,34.4736,9000.0
2010-03-31 15:30:00,42.98,42.98,42.9,42.92,14700.0,34.4736,34.4736,34.4095,34.4255,14700.0
2010-03-31 15:35:00,42.92,42.92,42.82,42.84,8000.0,34.4255,34.4255,34.3453,34.3613,8000.0
2010-03-31 15:40:00,42.85,42.88,42.79,42.8,8400.0,34.3694,34.3934,34.3212,34.3293,8400.0
2010-03-31 15:45:00,42.8,42.8,42.59,42.62,31800.0,34.3293,34.3293,34.1608,34.1849,31800.0
2010-03-31 15:50:00,42.61,42.69,42.61,42.66,14600.0,34.1769,34.241,34.1769,34.217,14600.0
2010-03-31 15:55:00,42.66,42.67,42.62,42.63,55900.0,34.217,34.225,34.1849,34.1929,55900.0
2010-04-01 09:30:00,43.16,43.16,42.95,42.97,9800.0,34.618,34.618,34.4496,34.4656,9800.0
2010-04-01 09:35:00,42.96,43.05,42.9,42.9,4600.0,34.4576,34.5298,34.4095,34.4095,4600.0
2010-04-01 09:40:00,42.85,42.99,42.85,42.95,6300.0,34.3694,34.4817,34.3694,34.4496,6300.0
2010-04-01 09:45:00,42.99,43.14,42.96,43.11,12500.0,34.4817,34.602,34.4576,34.5779,12500.0
2010-04-01 09:50:00,43.08,43.15,43.06,43.15,10400.0,34.5539,34.61,34.5378,34.61,10400.0
2010-04-01 09:55:00,43.16,43.16,43.06,43.1,19000.0,34.618,34.618,34.5378,34.5699,19000.0
2010-04-01 10:00:00,43.09,43.21,43.09,43.21,36400.0,34.5619,34.6581,34.5619,34.6581,36400.0
2010-04-01 10:05:00,43.21,43.3,43.13,43.13,4600.0,34.6581,34.7303,34.594,34.594,4600.0
2010-04-01 10:10:00,43.13,43.2,43.12,43.2,3100.0,34.594,34.6501,34.5859,34.6501,3100.0
2010-04-01 10:15:00,43.21,43.44,43.17,43.25,32500.0,34.6581,34.8426,34.626,34.6902,32500.0
2010-04-01 10:20:00,43.24,43.29,43.18,43.2,7200.0,34.6822,34.7223,34.6341,34.6501,7200.0
2010-04-01 10:25:00,43.22,43.24,43.14,43.2,11900.0,34.6661,34.6822,34.602,34.6501,11900.0
2010-04-01 10:30:00,43.2,43.2,43.17,43.19,2300.0,34.6501,34.6501,34.626,34.6421,2300.0
2010-04-01 10:35:00,43.19,43.24,43.16,43.24,19200.0,34.6421,34.6822,34.618,34.6822,19200.0
2010-04-01 10:40:00,43.24,43.24,43.14,43.17,5500.0,34.6822,34.6822,34.602,34.626,5500.0
2010-04-01 10:45:00,43.16,43.18,43.1,43.11,3200.0,34.618,34.6341,34.5699,34.5779,3200.0
2010-04-01 10:50:00,43.1,43.15,43.06,43.13,2300.0,34.5699,34.61,34.5378,34.594,2300.0
2010-04-01 10:55:00,43.14,43.14,43.03,43.11,6800.0,34.602,34.602,34.5137,34.5779,6800.0
2010-04-01 11:00:00,43.1,43.13,43.09,43.13,27200.0,34.5699,34.594,34.5619,34.594,27200.0
2010-04-01 11:05:00,43.11,43.13,43.07,43.1,4500.0,34.5779,34.594,34.5458,34.5699,4500.0
2010-04-01 11:10:00,43.09,43.18,43.05,43.18,30400.0,34.5619,34.6341,34.5298,34.6341,30400.0
2010-04-01 11:15:00,43.18,43.22,43.15,43.18,8700.0,34.6341,34.6661,34.61,34.6341,8700.0
2010-04-01 11:20:00,43.16,43.2,43.15,43.2,3200.0,34.618,34.6501,34.61,34.6501,3200.0
2010-04-01 11:25:00,43.19,43.25,43.18,43.23,6400.0,34.6421,34.6902,34.6341,34.6742,6400.0
2010-04-01 11:30:00,43.2,43.24,43.19,43.24,2700.0,34.6501,34.6822,34.6421,34.6822,2700.0
2010-04-01 11:35:00,43.23,43.28,43.22,43.24,7700.0,34.6742,34.7143,34.6661,34.6822,7700.0
2010-04-01 11:40:00,43.24,43.27,43.23,43.24,2900.0,34.6822,34.7062,34.6742,34.6822,2900.0
2010-04-01 11:45:00,43.24,43.27,43.24,43.24,2200.0,34.6822,34.7062,34.6822,34.6822,2200.0
2010-04-01 11:50:00,43.26,43.26,43.22,43.24,1600.0,34.6982,34.6982,34.6661,34.6822,1600.0
2010-04-01 11:55:00,43.24,43.24,43.21,43.22,1000.0,34.6822,34.6822,34.6581,34.6661,1000.0
2010-04-01 12:00:00,43.22,43.25,43.21,43.25,4500.0,34.6661,34.6902,34.6581,34.6902,4500.0
2010-04-01 12:05:00,43.25,43.25,43.24,43.24,600.0,34.6902,34.6902,34.6822,34.6822,600.0
2010-04-01 12:10:00,43.24,43.26,43.19,43.22,7400.0,34.6822,34.6982,34.6421,34.6661,7400.0
2010-04-01 12:15:00,43.18,43.21,43.14,43.16,4400.0,34.6341,34.6581,34.602,34.618,4400.0
2010-04-01 12:20:00,43.15,43.17,43.11,43.17,6500.0,34.61,34.626,34.5779,34.626,6500.0
2010-04-01 12:25:00,43.13,43.14,43.09,43.11,16900.0,34.594,34.602,34.5619,34.5779,16900.0
2010-04-01 12:30:00,43.08,43.08,43.03,43.03,4300.0,34.5539,34.5539,34.5137,34.5137,4300.0
2010-04-01 12:35:00,43.03,43.06,43.03,43.06,2100.0,34.5137,34.5378,34.5137,34.5378,2100.0
2010-04-01 12:40:00,43.04,43.05,43.02,43.05,900.0,34.5218,34.5298,34.5057,34.5298,900.0
2010-04-01 12:45:00,43.04,43.04,43.0,43.02,3000.0,34.5218,34.5218,34.4897,34.5057,3000.0
2010-04-01 12:50:00,43.01,43.03,42.95,43.0,7200.0,34.4977,34.5137,34.4496,34.4897,7200.0
2010-04-01 12:55:00,43.0,43.02,42.98,42.99,1600.0,34.4897,34.5057,34.4736,34.4817,1600.0
2010-04-01 13:00:00,43.0,43.0,42.94,42.95,2500.0,34.4897,34.4897,34.4416,34.4496,2500.0
2010-04-01 13:05:00,42.95,42.96,42.89,42.92,5000.0,34.4496,34.4576,34.4015,34.4255,5000.0
2010-04-01 13:10:00,42.92,42.94,42.91,42.91,1900.0,34.4255,34.4416,34.4175,34.4175,1900.0
2010-04-01 13:15:00,42.92,42.93,42.89,42.89,3100.0,34.4255,34.4335,34.4015,34.4015,3100.0
2010-04-01 13:20:00,42.89,42.95,42.87,42.92,9800.0,34.4015,34.4496,34.3854,34.4255,9800.0
2010-04-01 13:25:00,42.92,42.95,42.92,42.92,4100.0,34.4255,34.4496,34.4255,34.4255,4100.0
2010-04-01 13:30:00,42.91,42.93,42.9,42.91,4500.0,34.4175,34.4335,34.4095,34.4175,4500.0
2010-04-01 13:35:00,42.92,42.92,42.91,42.91,2200.0,34.4255,34.4255,34.4175,34.4175,2200.0
2010-04-01 13:40:00,42.91,42.91,42.79,42.8,3800.0,34.4175,34.4175,34.3212,34.3293,3800.0
2010-04-01 13:45:00,42.78,42.78,42.68,42.73,5100.0,34.3132,34.3132,34.233,34.2731,5100.0
2010-04-01 13:50:00,42.72,42.73,42.68,42.68,3200.0,34.2651,34.2731,34.233,34.233,3200.0
2010-04-01 13:55:00,42.65,42.7,42.63,42.7,6700.0,34.209,34.2491,34.1929,34.2491,6700.0
2010-04-01 14:00:00,42.69,42.72,42.67,42.69,3700.0,34.241,34.2651,34.225,34.241,3700.0
2010-04-01 14:05:00,42.69,42.7,42.64,42.67,3600.0,34.241,34.2491,34.2009,34.225,3600.0
2010-04-01 14:10:00,42.67,42.71,42.66,42.7,2400.0,34.225,34.2571,34.217,34.2491,2400.0
2010-04-01 14:15:00,42.7,42.79,42.69,42.79,3400.0,34.2491,34.3212,34.241,34.3212,3400.0
2010-04-01 14:20:00,42.77,42.79,42.76,42.78,3500.0,34.3052,34.3212,34.2972,34.3132,3500.0
2010-04-01 14:25:00,42.78,42.79,42.72,42.76,5500.0,34.3132,34.3212,34.2651,34.2972,5500.0
2010-04-01 14:30:00,42.76,42.79,42.69,42.69,5900.0,34.2972,34.3212,34.241,34.241,5900.0
2010-04-01 14:35:00,42.68,42.68,42.57,42.57,4900.0,34.233,34.233,34.1448,34.1448,4900.0
2010-04-01 14:40:00,42.56,42.6,42.46,42.56,4800.0,34.1368,34.1688,34.0566,34.1368,4800.0
2010-04-01 14:45:00,42.56,42.63,42.56,42.62,3300.0,34.1368,34.1929,34.1368,34.1849,3300.0
2010-04-01 14:50:00,42.62,42.7,42.62,42.62,6000.0,34.1849,34.2491,34.1849,34.1849,6000.0
2010-04-01 14:55:00,42.63,42.65,42.57,42.65,5100.0,34.1929,34.209,34.1448,34.209,5100.0
2010-04-01 15:00:00,42.65,42.67,42.63,42.65,5200.0,34.209,34.225,34.1929,34.209,5200.0
2010-04-01 15:05:00,42.64,42.65,42.62,42.63,1600.0,34.2009,34.209,34.1849,34.1929,1600.0
2010-04-01 15:10:00,42.64,42.67,42.64,42.65,4800.0,34.2009,34.225,34.2009,34.209,4800.0
2010-04-01 15:15:00,42.65,42.69,42.65,42.67,3000.0,34.209,34.241,34.209,34.225,3000.0
2010-04-01 15:20:00,42.67,42.74,42.66,42.74,3800.0,34.225,34.2811,34.217,34.2811,3800.0
2010-04-01 15:25:00,42.74,42.74,42.69,42.69,3000.0,34.2811,34.2811,34.241,34.241,3000.0
2010-04-01 15:30:00,42.7,42.76,42.69,42.73,4400.0,34.2491,34.2972,34.241,34.2731,4400.0
2010-04-01 15:35:00,42.74,42.75,42.71,42.74,3400.0,34.2811,34.2892,34.2571,34.2811,3400.0
2010-04-01 15:40:00,42.73,42.75,42.71,42.73,5300.0,34.2731,34.2892,34.2571,34.2731,5300.0
2010-04-01 15:45:00,42.74,42.79,42.7,42.79,13200.0,34.2811,34.3212,34.2491,34.3212,13200.0
2010-04-01 15:50:00,42.8,42.81,42.77,42.81,9900.0,34.3293,34.3373,34.3052,34.3373,9900.0
2010-04-01 15:55:00,42.81,42.86,42.8,42.83,29900.0,34.3373,34.3774,34.3293,34.3533,29900.0
2010-04-05 09:30:00,42.93,43.0,42.79,42.79,8200.0,34.4335,34.4897,34.3212,34.3212,8200.0
2010-04-05 09:35:00,42.82,42.87,42.78,42.86,1800.0,34.3453,34.3854,34.3132,34.3774,1800.0
2010-04-05 09:40:00,42.9,43.02,42.87,43.02,10400.0,34.4095,34.5057,34.3854,34.5057,10400.0
2010-04-05 09:45:00,43.04,43.17,43.02,43.15,4600.0,34.5218,34.626,34.5057,34.61,4600.0
2010-04-05 09:50:00,43.17,43.24,43.14,43.14,5700.0,34.626,34.6822,34.602,34.602,5700.0
2010-04-05 09:55:00,43.14,43.16,43.09,43.1,3300.0,34.602,34.618,34.5619,34.5699,3300.0
2010-04-05 10:00:00,43.1,43.15,43.09,43.09,8000.0,34.5699,34.61,34.5619,34.5619,8000.0
2010-04-05 10:05:00,43.1,43.13,43.09,43.13,2800.0,34.5699,34.594,34.5619,34.594,2800.0
2010-04-05 10:10:00,43.13,43.15,43.06,43.09,10800.0,34.594,34.61,34.5378,34.5619,10800.0
2010-04-05 10:15:00,43.1,43.11,43.05,43.05,2400.0,34.5699,34.5779,34.5298,34.5298,2400.0
2010-04-05 10:20:00,43.04,43.07,43.04,43.07,1400.0,34.5218,34.5458,34.5218,34.5458,1400.0
2010-04-05 10:25:00,43.09,43.1,43.03,43.08,5000.0,34.5619,34.5699,34.5137,34.5539,5000.0
2010-04-05 10:30:00,43.1,43.1,43.05,43.07,4500.0,34.5699,34.5699,34.5298,34.5458,4500.0
2010-04-05 10:35:00,43.1,43.1,43.02,43.02,14500.0,34.5699,34.5699,34.5057,34.5057,14500.0
2010-04-05 10:40:00,43.02,43.1,43.0,43.07,7700.0,34.5057,34.5699,34.4897,34.5458,7700.0
2010-04-05 10:45:00,43.09,43.11,43.08,43.08,2000.0,34.5619,34.5779,34.5539,34.5539,2000.0
2010-04-05 10:50:00,43.1,43.15,43.09,43.12,4900.0,34.5699,34.61,34.5619,34.5859,4900.0
2010-04-05 10:55:00,43.13,43.13,43.1,43.1,3800.0,34.594,34.594,34.5699,34.5699,3800.0
2010-04-05 11:00:00,43.11,43.12,43.08,43.08,9900.0,34.5779,34.5859,34.5539,34.5539,9900.0
2010-04-05 11:05:00,43.09,43.11,43.07,43.09,5800.0,34.5619,34.5779,34.5458,34.5619,5800.0
2010-04-05 11:10:00,43.08,43.11,43.06,43.1,3700.0,34.5539,34.5779,34.5378,34.5699,3700.0
2010-04-05 11:15:00,43.1,43.13,43.1,43.11,2300.0,34.5699,34.594,34.5699,34.5779,2300.0
2010-04-05 11:20:00,43.11,43.13,43.1,43.1,8000.0,34.5779,34.594,34.5699,34.5699,8000.0
2010-04-05 11:25:00,43.1,43.15,43.1,43.13,4700.0,34.5699,34.61,34.5699,34.594,4700.0
2010-04-05 11:30:00,43.12,43.13,43.1,43.1,4500.0,34.5859,34.594,34.5699,34.5699,4500.0
2010-04-05 11:35:00,43.1,43.1,43.09,43.09,1400.0,34.5699,34.5699,34.5619,34.5619,1400.0
2010-04-05 11:40:00,43.09,43.1,43.08,43.09,900.0,34.5619,34.5699,34.5539,34.5619,900.0
2010-04-05 11:45:00,43.1,43.12,43.1,43.12,1600.0,34.5699,34.5859,34.5699,34.5859,1600.0
2010-04-05 11:50:00,43.13,43.14,43.12,43.12,2200.0,34.594,34.602,34.5859,34.5859,2200.0
2010-04-05 11:55:00,43.13,43.14,43.1,43.12,5100.0,34.594,34.602,34.5699,34.5859,5100.0
2010-04-05 12:00:00,43.12,43.12,43.11,43.12,2000.0,34.5859,34.5859,34.5779,34.5859,2000.0
2010-04-05 12:05:00,43.11,43.12,43.1,43.11,6400.0,34.5779,34.5859,34.5699,34.5779,6400.0
2010-04-05 12:10:00,43.11,43.11,43.09,43.1,2900.0,34.5779,34.5779,34.5619,34.5699,2900.0
2010-04-05 12:15:00,43.11,43.12,43.1,43.12,1800.0,34.5779,34.5859,34.5699,34.5859,1800.0
2010-04-05 12:20:00,43.12,43.13,43.1,43.1,8800.0,34.5859,34.594,34.5699,34.5699,8800.0
2010-04-05 12:25:00,43.12,43.12,43.1,43.11,2400.0,34.5859,34.5859,34.5699,34.5779,2400.0
2010-04-05 12:30:00,43.12,43.13,43.1,43.1,14400.0,34.5859,34.594,34.5699,34.5699,14400.0
2010-04-05 12:35:00,43.11,43.12,43.1,43.1,2100.0,34.5779,34.5859,34.5699,34.5699,2100.0
2010-04-05 12:40:00,43.11,43.12,43.08,43.08,3200.0,34.5779,34.5859,34.5539,34.5539,3200.0
2010-04-05 12:45:00,43.09,43.1,43.08,43.08,2900.0,34.5619,34.5699,34.5539,34.5539,2900.0
2010-04-05 12:50:00,43.08,43.1,43.07,43.07,2500.0,34.5539,34.5699,34.5458,34.5458,2500.0
2010-04-05 12:55:00,43.08,43.08,43.06,43.06,3600.0,34.5539,34.5539,34.5378,34.5378,3600.0
2010-04-05 13:00:00,43.06,43.08,43.06,43.07,2000.0,34.5378,34.5539,34.5378,34.5458,2000.0
2010-04-05 13:05:00,43.08,43.08,43.02,43.04,5700.0,34.5539,34.5539,34.5057,34.5218,5700.0
2010-04-05 13:10:00,43.04,43.06,43.04,43.05,900.0,34.5218,34.5378,34.5218,34.5298,900.0
2010-04-05 13:15:00,43.05,43.08,43.03,43.03,3400.0,34.5298,34.5539,34.5137,34.5137,3400.0
2010-04-05 13:20:00,43.04,43.06,43.03,43.05,4100.0,34.5218,34.5378,34.5137,34.5298,4100.0
2010-04-05 13:25:00,43.05,43.06,43.04,43.05,1300.0,34.5298,34.5378,34.5218,34.5298,1300.0
2010-04-05 13:30:00,43.06,43.07,43.05,43.05,600.0,34.5378,34.5458,34.5298,34.5298,600.0
2010-04-05 13:35:00,43.06,43.06,42.98,42.98,5000.0,34.5378,34.5378,34.4736,34.4736,5000.0
2010-04-05 13:40:00,42.98,43.03,42.98,43.03,1700.0,34.4736,34.5137,34.4736,34.5137,1700.0
2010-04-05 13:45:00,43.02,43.02,42.98,43.0,1800.0,34.5057,34.5057,34.4736,34.4897,1800.0
2010-04-05 13:50:00,43.01,43.04,43.01,43.04,1800.0,34.4977,34.5218,34.4977,34.5218,1800.0
2010-04-05 13:55:00,43.02,43.04,43.02,43.04,2400.0,34.5057,34.5218,34.5057,34.5218,2400.0
2010-04-05 14:00:00,43.05,43.06,43.0,43.0,5300.0,34.5298,34.5378,34.4897,34.4897,5300.0
2010-04-05 14:05:00,43.0,43.02,42.99,43.02,2400.0,34.4897,34.5057,34.4817,34.5057,2400.0
2010-04-05 14:10:00,43.0,43.0,42.98,43.0,2700.0,34.4897,34.4897,34.4736,34.4897,2700.0
2010-04-05 14:15:00,43.0,43.02,42.99,43.0,8300.0,34.4897,34.5057,34.4817,34.4897,8300.0
2010-04-05 14:20:00,43.01,43.02,42.98,43.01,6600.0,34.4977,34.5057,34.4736,34.4977,6600.0
2010-04-05 14:25:00,43.02,43.05,43.0,43.04,7800.0,34.5057,34.5298,34.4897,34.5218,7800.0
2010-04-05 14:30:00,43.07,43.08,43.03,43.05,4400.0,34.5458,34.5539,34.5137,34.5298,4400.0
2010-04-05 14:35:00,43.07,43.07,43.06,43.07,1600.0,34.5458,34.5458,34.5378,34.5458,1600.0
2010-04-05 14:40:00,43.07,43.14,43.07,43.12,7200.0,34.5458,34.602,34.5458,34.5859,7200.0
2010-04-05 14:45:00,43.11,43.13,43.11,43.13,2400.0,34.5779,34.594,34.5779,34.594,2400.0
2010-04-05 14:50:00,43.13,43.13,43.11,43.12,4600.0,34.594,34.594,34.5779,34.5859,4600.0
2010-04-05 14:55:00,43.13,43.13,43.1,43.1,6600.0,34.594,34.594,34.5699,34.5699,6600.0
2010-04-05 15:00:00,43.1,43.12,43.1,43.11,1100.0,34.5699,34.5859,34.5699,34.5779,1100.0
2010-04-05 15:05:00,43.12,43.13,43.11,43.11,5900.0,34.5859,34.594,34.5779,34.5779,5900.0
2010-04-05 15:10:00,43.12,43.13,43.1,43.1,20300.0,34.5859,34.594,34.5699,34.5699,20300.0
2010-04-05 15:15:00,43.1,43.12,43.08,43.11,4100.0,34.5699,34.5859,34.5539,34.5779,4100.0
2010-04-05 15:20:00,43.12,43.12,43.1,43.12,7500.0,34.5859,34.5859,34.5699,34.5859,7500.0
2010-04-05 15:25:00,43.13,43.13,43.08,43.08,14200.0,34.594,34.594,34.5539,34.5539,14200.0
2010-04-05 15:30:00,43.07,43.09,43.03,43.08,4700.0,34.5458,34.5619,34.5137,34.5539,4700.0
2010-04-05 15:35:00,43.09,43.11,43.07,43.08,7500.0,34.5619,34.5779,34.5458,34.5539,7500.0
2010-04-05 15:40:00,43.08,43.1,43.07,43.1,4000.0,34.5539,34.5699,34.5458,34.5699,4000.0
2010-04-05 15:45:00,43.1,43.15,43.07,43.1,29000.0,34.5699,34.61,34.5458,34.5699,29000.0
2010-04-05 15:50:00,43.07,43.11,43.07,43.1,13500.0,34.5458,34.5779,34.5458,34.5699,13500.0
2010-04-05 15:55:00,43.1,43.15,43.07,43.15,29100.0,34.5699,34.61,34.5458,34.61,29100.0
2010-04-06 09:30:00,43.01,43.01,42.78,42.97,7700.0,34.4977,34.4977,34.3132,34.4656,7700.0
2010-04-06 09:35:00,42.97,43.07,42.97,43.02,6300.0,34.4656,34.5458,34.4656,34.5057,6300.0
2010-04-06 09:40:00,42.99,43.04,42.94,43.04,30400.0,34.4817,34.5218,34.4416,34.5218,30400.0
2010-04-06 09:45:00,43.05,43.13,43.03,43.09,5600.0,34.5298,34.594,34.5137,34.5619,5600.0
2010-04-06 09:50:00,43.1,43.1,42.98,43.05,10700.0,34.5699,34.5699,34.4736,34.5298,10700.0
2010-04-06 09:55:00,43.06,43.07,43.01,43.03,7200.0,34.5378,34.5458,34.4977,34.5137,7200.0
2010-04-06 10:00:00,43.01,43.08,43.0,43.08,5700.0,34.4977,34.5539,34.4897,34.5539,5700.0
2010-04-06 10:05:00,43.07,43.09,43.04,43.06,9600.0,34.5458,34.5619,34.5218,34.5378,9600.0
2010-04-06 10:10:00,43.06,43.11,43.05,43.05,10000.0,34.5378,34.5779,34.5298,34.5298,10000.0
2010-04-06 10:15:00,43.06,43.11,43.06,43.09,4300.0,34.5378,34.5779,34.5378,34.5619,4300.0
2010-04-06 10:20:00,43.1,43.15,43.06,43.11,28400.0,34.5699,34.61,34.5378,34.5779,28400.0
2010-04-06 10:25:00,43.13,43.2,43.13,43.19,5100.0,34.594,34.6501,34.594,34.6421,5100.0
2010-04-06 10:30:00,43.2,43.32,43.2,43.32,8300.0,34.6501,34.7464,34.6501,34.7464,8300.0
2010-04-06 10:35:00,43.31,43.37,43.3,43.36,9800.0,34.7383,34.7865,34.7303,34.7784,9800.0
2010-04-06 10:40:00,43.34,43.35,43.33,43.34,4400.0,34.7624,34.7704,34.7544,34.7624,4400.0
2010-04-06 10:45:00,43.34,43.44,43.33,43.43,16900.0,34.7624,34.8426,34.7544,34.8346,16900.0
2010-04-06 10:50:00,43.44,43.53,43.44,43.51,10800.0,34.8426,34.9148,34.8426,34.8987,10800.0
2010-04-06 10:55:00,43.5,43.57,43.5,43.55,8400.0,34.8907,34.9469,34.8907,34.9308,8400.0
2010-04-06 11:00:00,43.56,43.56,43.48,43.48,5100.0,34.9389,34.9389,34.8747,34.8747,5100.0
2010-04-06 11:05:00,43.48,43.51,43.48,43.51,3500.0,34.8747,34.8987,34.8747,34.8987,3500.0
2010-04-06 11:10:00,43.51,43.51,43.48,43.49,2900.0,34.8987,34.8987,34.8747,34.8827,2900.0
2010-04-06 11:15:00,43.48,43.48,43.45,43.45,3200.0,34.8747,34.8747,34.8506,34.8506,3200.0
2010-04-06 11:20:00,43.47,43.49,43.45,43.47,5800.0,34.8667,34.8827,34.8506,34.8667,5800.0
2010-04-06 11:25:00,43.48,43.49,43.46,43.47,4000.0,34.8747,34.8827,34.8586,34.8667,4000.0
2010-04-06 11:30:00,43.47,43.54,43.47,43.52,4000.0,34.8667,34.9228,34.8667,34.9068,4000.0
2010-04-06 11:35:00,43.53,43.53,43.47,43.47,4000.0,34.9148,34.9148,34.8667,34.8667,4000.0
2010-04-06 11:40:00,43.46,43.47,43.44,43.44,4700.0,34.8586,34.8667,34.8426,34.8426,4700.0
2010-04-06 11:45:00,43.45,43.46,43.43,43.44,3000.0,34.8506,34.8586,34.8346,34.8426,3000.0
2010-04-06 11:50:00,43.44,43.46,43.42,43.43,8900.0,34.8426,34.8586,34.8266,34.8346,8900.0
2010-04-06 11:55:00,43.43,43.44,43.42,43.44,7200.0,34.8346,34.8426,34.8266,34.8426,7200.0
2010-04-06 12:00:00,43.44,43.44,43.36,43.38,22000.0,34.8426,34.8426,34.7784,34.7945,22000.0
2010-04-06 12:05:00,43.38,43.42,43.37,43.38,8600.0,34.7945,34.8266,34.7865,34.7945,8600.0
2010-04-06 12:10:00,43.37,43.38,43.35,43.35,3000.0,34.7865,34.7945,34.7704,34.7704,3000.0
2010-04-06 12:15:00,43.34,43.36,43.34,43.35,3300.0,34.7624,34.7784,34.7624,34.7704,3300.0
2010-04-06 12:20:00,43.34,43.35,43.34,43.35,2400.0,34.7624,34.7704,34.7624,34.7704,2400.0
2010-04-06 12:25:00,43.34,43.35,43.31,43.31,3700.0,34.7624,34.7704,34.7383,34.7383,3700.0
2010-04-06 12:30:00,43.32,43.33,43.3,43.3,3100.0,34.7464,34.7544,34.7303,34.7303,3100.0
2010-04-06 12:35:00,43.29,43.31,43.28,43.28,5400.0,34.7223,34.7383,34.7143,34.7143,5400.0
2010-04-06 12:40:00,43.29,43.31,43.28,43.31,5700.0,34.7223,34.7383,34.7143,34.7383,5700.0
2010-04-06 12:45:00,43.3,43.31,43.29,43.3,3600.0,34.7303,34.7383,34.7223,34.7303,3600.0
2010-04-06 12:50:00,43.3,43.31,43.29,43.29,4100.0,34.7303,34.7383,34.7223,34.7223,4100.0
2010-04-06 12:55:00,43.29,43.31,43.29,43.31,2400.0,34.7223,34.7383,34.7223,34.7383,2400.0
2010-04-06 13:00:00,43.31,43.36,43.31,43.35,3500.0,34.7383,34.7784,34.7383,34.7704,3500.0
2010-04-06 13:05:00,43.35,43.39,43.35,43.38,4400.0,34.7704,34.8025,34.7704,34.7945,4400.0
2010-04-06 13:10:00,43.38,43.39,43.37,43.38,1900.0,34.7945,34.8025,34.7865,34.7945,1900.0
2010-04-06 13:15:00,43.39,43.42,43.38,43.41,10600.0,34.8025,34.8266,34.7945,34.8185,10600.0
2010-04-06 13:20:00,43.41,43.46,43.41,43.46,2900.0,34.8185,34.8586,34.8185,34.8586,2900.0
2010-04-06 13:25:00,43.46,43.46,43.45,43.45,2000.0,34.8586,34.8586,34.8506,34.8506,2000.0
2010-04-06 13:30:00,43.45,43.47,43.45,43.45,4100.0,34.8506,34.8667,34.8506,34.8506,4100.0
2010-04-06 13:35:00,43.43,43.48,43.43,43.48,5600.0,34.8346,34.8747,34.8346,34.8747,5600.0
2010-04-06 13:40:00,43.49,43.51,43.48,43.48,8900.0,34.8827,34.8987,34.8747,34.8747,8900.0
2010-04-06 13:45:00,43.47,43.48,43.44,43.46,5000.0,34.8667,34.8747,34.8426,34.8586,5000.0
2010-04-06 13:50:00,43.44,43.46,43.43,43.45,4500.0,34.8426,34.8586,34.8346,34.8506,4500.0
2010-04-06 13:55:00,43.46,43.46,43.41,43.42,4100.0,34.8586,34.8586,34.8185,34.8266,4100.0
2010-04-06 14:00:00,43.43,43.51,43.42,43.5,12300.0,34.8346,34.8987,34.8266,34.8907,12300.0
2010-04-06 14:05:00,43.51,43.51,43.5,43.51,8800.0,34.8987,34.8987,34.8907,34.8987,8800.0
2010-04-06 14:10:00,43.5,43.52,43.5,43.51,7200.0,34.8907,34.9068,34.8907,34.8987,7200.0
2010-04-06 14:15:00,43.51,43.52,43.51,43.52,6500.0,34.8987,34.9068,34.8987,34.9068,6500.0
2010-04-06 14:20:00,43.53,43.57,43.52,43.53,16000.0,34.9148,34.9469,34.9068,34.9148,16000.0
2010-04-06 14:25:00,43.54,43.56,43.53,43.56,4000.0,34.9228,34.9389,34.9148,34.9389,4000.0
2010-04-06 14:30:00,43.56,43.56,43.54,43.56,5100.0,34.9389,34.9389,34.9228,34.9389,5100.0
2010-04-06 14:35:00,43.56,43.63,43.55,43.6,8200.0,34.9389,34.995,34.9308,34.9709,8200.0
2010-04-06 14:40:00,43.63,43.63,43.6,43.6,4800.0,34.995,34.995,34.9709,34.9709,4800.0
2010-04-06 14:45:00,43.6,43.61,43.59,43.59,3600.0,34.9709,34.979,34.9629,34.9629,3600.0
2010-04-06 14:50:00,43.59,43.63,43.58,43.63,5900.0,34.9629,34.995,34.9549,34.995,5900.0
2010-04-06 14:55:00,43.63,43.67,43.6,43.6,9100.0,34.995,35.0271,34.9709,34.9709,9100.0
2010-04-06 15:00:00,43.59,43.6,43.55,43.55,14500.0,34.9629,34.9709,34.9308,34.9308,14500.0
2010-04-06 15:05:00,43.55,43.56,43.53,43.56,16000.0,34.9308,34.9389,34.9148,34.9389,16000.0
2010-04-06 15:10:00,43.55,43.57,43.54,43.57,12600.0,34.9308,34.9469,34.9228,34.9469,12600.0
2010-04-06 15:15:00,43.58,43.59,43.55,43.56,4600.0,34.9549,34.9629,34.9308,34.9389,4600.0
2010-04-06 15:20:00,43.56,43.56,43.53,43.53,9700.0,34.9389,34.9389,34.9148,34.9148,9700.0
2010-04-06 15:25:00,43.53,43.57,43.53,43.54,12500.0,34.9148,34.9469,34.9148,34.9228,12500.0
2010-04-06 15:30:00,43.55,43.58,43.54,43.58,7700.0,34.9308,34.9549,34.9228,34.9549,7700.0
2010-04-06 15:35:00,43.58,43.6,43.58,43.59,4700.0,34.9549,34.9709,34.9549,34.9629,4700.0
2010-04-06 15:40:00,43.58,43.62,43.56,43.61,9300.0,34.9549,34.987,34.9389,34.979,9300.0
2010-04-06 15:45:00,43.62,43.64,43.6,43.62,20200.0,34.987,35.003,34.9709,34.987,20200.0
2010-04-06 15:50:00,43.62,43.63,43.58,43.61,11300.0,34.987,34.995,34.9549,34.979,11300.0
2010-04-06 15:55:00,43.61,43.62,43.58,43.61,17800.0,34.979,34.987,34.9549,34.979,17800.0
2010-04-07 09:30:00,43.65,43.68,43.41,43.48,14600.0,35.011,35.0351,34.8185,34.8747,14600.0
2010-04-07 09:35:00,43.48,43.54,43.48,43.54,2400.0,34.8747,34.9228,34.8747,34.9228,2400.0
2010-04-07 09:40:00,43.54,43.65,43.53,43.57,2600.0,34.9228,35.011,34.9148,34.9469,2600.0
2010-04-07 09:45:00,43.58,43.62,43.58,43.61,1200.0,34.9549,34.987,34.9549,34.979,1200.0
2010-04-07 09:50:00,43.6,43.68,43.57,43.68,1300.0,34.9709,35.0351,34.9469,35.0351,1300.0
2010-04-07 09:55:00,43.73,43.73,43.68,43.68,2200.0,35.0752,35.0752,35.0351,35.0351,2200.0
2010-04-07 10:00:00,43.66,43.66,43.55,43.62,5200.0,35.0191,35.0191,34.9308,34.987,5200.0
2010-04-07 10:05:00,43.6,43.61,43.55,43.61,8100.0,34.9709,34.979,34.9308,34.979,8100.0
2010-04-07 10:10:00,43.62,43.69,43.61,43.68,2200.0,34.987,35.0431,34.979,35.0351,2200.0
2010-04-07 10:15:00,43.67,43.67,43.65,43.67,2400.0,35.0271,35.0271,35.011,35.0271,2400.0
2010-04-07 10:20:00,43.67,43.67,43.62,43.64,2000.0,35.0271,35.0271,34.987,35.003,2000.0
2010-04-07 10:25:00,43.64,43.67,43.64,43.64,1300.0,35.003,35.0271,35.003,35.003,1300.0
2010-04-07 10:30:00,43.63,43.64,43.6,43.63,3600.0,34.995,35.003,34.9709,34.995,3600.0
2010-04-07 10:35:00,43.62,43.63,43.55,43.55,1600.0,34.987,34.995,34.9308,34.9308,1600.0
2010-04-07 10:40:00,43.54,43.54,43.42,43.46,5500.0,34.9228,34.9228,34.8266,34.8586,5500.0
2010-04-07 10:45:00,43.44,43.45,43.39,43.41,4700.0,34.8426,34.8506,34.8025,34.8185,4700.0
2010-04-07 10:50:00,43.41,43.43,43.4,43.4,2100.0,34.8185,34.8346,34.8105,34.8105,2100.0
2010-04-07 10:55:00,43.42,43.42,43.4,43.41,3000.0,34.8266,34.8266,34.8105,34.8185,3000.0
2010-04-07 11:00:00,43.42,43.45,43.37,43.45,3700.0,34.8266,34.8506,34.7865,34.8506,3700.0
2010-04-07 11:05:00,43.45,43.57,43.45,43.57,7300.0,34.8506,34.9469,34.8506,34.9469,7300.0
2010-04-07 11:10:00,43.59,43.64,43.57,43.64,2400.0,34.9629,35.003,34.9469,35.003,2400.0
2010-04-07 11:15:00,43.63,43.65,43.59,43.65,1800.0,34.995,35.011,34.9629,35.011,1800.0
2010-04-07 11:20:00,43.65,43.67,43.63,43.66,3600.0,35.011,35.0271,34.995,35.0191,3600.0
2010-04-07 11:25:00,43.67,43.7,43.65,43.69,4000.0,35.0271,35.0511,35.011,35.0431,4000.0
2010-04-07 11:30:00,43.72,43.72,43.69,43.7,2300.0,35.0672,35.0672,35.0431,35.0511,2300.0
2010-04-07 11:35:00,43.69,43.71,43.66,43.69,11900.0,35.0431,35.0592,35.0191,35.0431,11900.0
2010-04-07 11:40:00,43.71,43.74,43.68,43.73,1700.0,35.0592,35.0832,35.0351,35.0752,1700.0
2010-04-07 11:45:00,43.73,43.74,43.71,43.74,2000.0,35.0752,35.0832,35.0592,35.0832,2000.0
2010-04-07 11:50:00,43.75,43.78,43.74,43.76,4500.0,35.0912,35.1153,35.0832,35.0993,4500.0
2010-04-07 11:55:00,43.76,43.76,43.74,43.75,2700.0,35.0993,35.0993,35.0832,35.0912,2700.0
2010-04-07 12:00:00,43.74,43.75,43.74,43.75,2300.0,35.0832,35.0912,35.0832,35.0912,2300.0
2010-04-07 12:05:00,43.74,43.75,43.72,43.72,1800.0,35.0832,35.0912,35.0672,35.0672,1800.0
2010-04-07 12:10:00,43.71,43.71,43.67,43.67,3600.0,35.0592,35.0592,35.0271,35.0271,3600.0
2010-04-07 12:15:00,43.67,43.68,43.63,43.63,2600.0,35.0271,35.0351,34.995,34.995,2600.0
2010-04-07 12:20:00,43.64,43.67,43.64,43.66,2300.0,35.003,35.0271,35.003,35.0191,2300.0
2010-04-07 12:25:00,43.65,43.67,43.64,43.66,2900.0,35.011,35.0271,35.003,35.0191,2900.0
2010-04-07 12:30:00,43.66,43.72,43.66,43.72,4700.0,35.0191,35.0672,35.0191,35.0672,4700.0
2010-04-07 12:35:00,43.72,43.73,43.7,43.73,2800.0,35.0672,35.0752,35.0511,35.0752,2800.0
2010-04-07 12:40:00,43.75,43.78,43.72,43.76,3000.0,35.0912,35.1153,35.0672,35.0993,3000.0
2010-04-07 12:45:00,43.77,43.78,43.76,43.76,1900.0,35.1073,35.1153,35.0993,35.0993,1900.0
2010-04-07 12:50:00,43.76,43.77,43.75,43.77,1600.0,35.0993,35.1073,35.0912,35.1073,1600.0
2010-04-07 12:55:00,43.77,43.81,43.76,43.81,2100.0,35.1073,35.1394,35.0993,35.1394,2100.0
2010-04-07 13:00:00,43.83,43.91,43.83,43.9,4600.0,35.1554,35.2196,35.1554,35.2116,4600.0
2010-04-07 13:05:00,43.9,43.92,43.87,43.87,1400.0,35.2116,35.2276,35.1875,35.1875,1400.0
2010-04-07 13:10:00,43.88,43.91,43.85,43.91,3000.0,35.1955,35.2196,35.1715,35.2196,3000.0
2010-04-07 13:15:00,43.92,43.92,43.89,43.9,1400.0,35.2276,35.2276,35.2035,35.2116,1400.0
2010-04-07 13:20:00,43.9,43.98,43.89,43.98,2000.0,35.2116,35.2757,35.2035,35.2757,2000.0
2010-04-07 13:25:00,43.98,44.02,43.94,43.95,3400.0,35.2757,35.3078,35.2436,35.2517,3400.0
2010-04-07 13:30:00,43.96,44.02,43.96,43.97,3300.0,35.2597,35.3078,35.2597,35.2677,3300.0
2010-04-07 13:35:00,43.97,43.97,43.92,43.92,2300.0,35.2677,35.2677,35.2276,35.2276,2300.0
2010-04-07 13:40:00,43.93,43.96,43.89,43.91,3200.0,35.2356,35.2597,35.2035,35.2196,3200.0
2010-04-07 13:45:00,43.91,43.93,43.84,43.87,2100.0,35.2196,35.2356,35.1634,35.1875,2100.0
2010-04-07 13:50:00,43.87,43.96,43.85,43.95,4700.0,35.1875,35.2597,35.1715,35.2517,4700.0
2010-04-07 13:55:00,43.95,44.0,43.94,43.98,4900.0,35.2517,35.2918,35.2436,35.2757,4900.0
2010-04-07 14:00:00,44.0,44.05,43.96,43.99,7300.0,35.2918,35.3319,35.2597,35.2837,7300.0
2010-04-07 14:05:00,43.99,44.03,43.98,44.0,9200.0,35.2837,35.3158,35.2757,35.2918,9200.0
2010-04-07 14:10:00,44.0,44.0,43.96,43.99,2900.0,35.2918,35.2918,35.2597,35.2837,2900.0
2010-04-07 14:15:00,43.95,43.97,43.93,43.96,2500.0,35.2517,35.2677,35.2356,35.2597,2500.0
2010-04-07 14:20:00,43.96,43.98,43.89,43.95,6800.0,35.2597,35.2757,35.2035,35.2517,6800.0
2010-04-07 14:25:00,43.94,43.94,43.87,43.93,4700.0,35.2436,35.2436,35.1875,35.2356,4700.0
2010-04-07 14:30:00,43.94,43.94,43.83,43.85,5900.0,35.2436,35.2436,35.1554,35.1715,5900.0
2010-04-07 14:35:00,43.88,43.96,43.87,43.96,18200.0,35.1955,35.2597,35.1875,35.2597,18200.0
2010-04-07 14:40:00,43.96,43.96,43.86,43.9,7200.0,35.2597,35.2597,35.1795,35.2116,7200.0
2010-04-07 14:45:00,43.89,43.91,43.86,43.87,15700.0,35.2035,35.2196,35.1795,35.1875,15700.0
2010-04-07 14:50:00,43.9,43.9,43.8,43.81,9600.0,35.2116,35.2116,35.1314,35.1394,9600.0
2010-04-07 14:55:00,43.82,43.83,43.74,43.78,7900.0,35.1474,35.1554,35.0832,35.1153,7900.0
2010-04-07 15:00:00,43.77,43.77,43.62,43.66,17200.0,35.1073,35.1073,34.987,35.0191,17200.0
2010-04-07 15:05:00,43.66,43.68,43.56,43.56,19000.0,35.0191,35.0351,34.9389,34.9389,19000.0
2010-04-07 15:10:00,43.59,43.6,43.5,43.57,10800.0,34.9629,34.9709,34.8907,34.9469,10800.0
2010-04-07 15:15:00,43.56,43.6,43.52,43.59,8200.0,34.9389,34.9709,34.9068,34.9629,8200.0
2010-04-07 15:20:00,43.58,43.59,43.56,43.59,5200.0,34.9549,34.9629,34.9389,34.9629,5200.0
2010-04-07 15:25:00,43.6,43.65,43.6,43.61,10000.0,34.9709,35.011,34.9709,34.979,10000.0
2010-04-07 15:30:00,43.61,43.64,43.59,43.59,4400.0,34.979,35.003,34.9629,34.9629,4400.0
2010-04-07 15:35:00,43.57,43.69,43.56,43.69,5600.0,34.9469,35.0431,34.9389,35.0431,5600.0
2010-04-07 15:40:00,43.68,43.71,43.62,43.63,13600.0,35.0351,35.0592,34.987,34.995,13600.0
2010-04-07 15:45:00,43.62,43.73,43.62,43.65,32700.0,34.987,35.0752,34.987,35.011,32700.0
2010-04-07 15:50:00,43.64,43.67,43.53,43.53,40700.0,35.003,35.0271,34.9148,34.9148,40700.0
2010-04-07 15:55:00,43.54,43.59,43.52,43.58,47100.0,34.9228,34.9629,34.9068,34.9549,47100.0
2010-04-08 09:30:00,43.37,43.42,43.31,43.37,11200.0,34.7865,34.8266,34.7383,34.7865,11200.0
2010-04-08 09:35:00,43.35,43.35,43.14,43.17,2700.0,34.7704,34.7704,34.602,34.626,2700.0
2010-04-08 09:40:00,43.14,43.14,43.02,43.02,4300.0,34.602,34.602,34.5057,34.5057,4300.0
2010-04-08 09:45:00,43.04,43.1,43.0,43.03,7100.0,34.5218,34.5699,34.4897,34.5137,7100.0
2010-04-08 09:50:00,42.99,43.29,42.99,43.29,8500.0,34.4817,34.7223,34.4817,34.7223,8500.0
2010-04-08 09:55:00,43.29,43.29,43.2,43.2,2300.0,34.7223,34.7223,34.6501,34.6501,2300.0
2010-04-08 10:00:00,43.18,43.19,43.1,43.13,2700.0,34.6341,34.6421,34.5699,34.594,2700.0
2010-04-08 10:05:00,43.1,43.1,43.0,43.01,6100.0,34.5699,34.5699,34.4897,34.4977,6100.0
2010-04-08 10:10:00,42.99,43.06,42.97,42.97,4700.0,34.4817,34.5378,34.4656,34.4656,4700.0
2010-04-08 10:15:00,42.97,42.97,42.92,42.92,3200.0,34.4656,34.4656,34.4255,34.4255,3200.0
2010-04-08 10:20:00,42.92,43.01,42.9,43.01,3800.0,34.4255,34.4977,34.4095,34.4977,3800.0
2010-04-08 10:25:00,43.06,43.21,43.04,43.17,14200.0,34.5378,34.6581,34.5218,34.626,14200.0
2010-04-08 10:30:00,43.17,43.24,43.13,43.15,12200.0,34.626,34.6822,34.594,34.61,12200.0
2010-04-08 10:35:00,43.11,43.18,43.11,43.15,5400.0,34.5779,34.6341,34.5779,34.61,5400.0
2010-04-08 10:40:00,43.1,43.1,43.08,43.08,900.0,34.5699,34.5699,34.5539,34.5539,900.0
2010-04-08 10:45:00,43.08,43.15,43.07,43.14,14400.0,34.5539,34.61,34.5458,34.602,14400.0
2010-04-08 10:50:00,43.12,43.19,43.1,43.16,5700.0,34.5859,34.6421,34.5699,34.618,5700.0
2010-04-08 10:55:00,43.16,43.21,43.1,43.1,10000.0,34.618,34.6581,34.5699,34.5699,10000.0
2010-04-08 11:00:00,43.11,43.23,43.11,43.23,5600.0,34.5779,34.6742,34.5779,34.6742,5600.0
2010-04-08 11:05:00,43.2,43.31,43.16,43.27,15700.0,34.6501,34.7383,34.618,34.7062,15700.0
2010-04-08 11:10:00,43.3,43.3,43.2,43.25,3000.0,34.7303,34.7303,34.6501,34.6902,3000.0
2010-04-08 11:15:00,43.25,43.3,43.23,43.26,2400.0,34.6902,34.7303,34.6742,34.6982,2400.0
2010-04-08 11:20:00,43.28,43.3,43.28,43.28,1000.0,34.7143,34.7303,34.7143,34.7143,1000.0
2010-04-08 11:25:00,43.27,43.28,43.25,43.25,2300.0,34.7062,34.7143,34.6902,34.6902,2300.0
2010-04-08 11:30:00,43.24,43.26,43.23,43.25,500.0,34.6822,34.6982,34.6742,34.6902,500.0
2010-04-08 11:35:00,43.26,43.3,43.26,43.29,1200.0,34.6982,34.7303,34.6982,34.7223,1200.0
2010-04-08 11:40:00,43.29,43.32,43.28,43.29,1800.0,34.7223,34.7464,34.7143,34.7223,1800.0
2010-04-08 11:45:00,43.3,43.33,43.29,43.33,2600.0,34.7303,34.7544,34.7223,34.7544,2600.0
2010-04-08 11:50:00,43.33,43.36,43.33,43.34,800.0,34.7544,34.7784,34.7544,34.7624,800.0
2010-04-08 11:55:00,43.34,43.42,43.34,43.38,2200.0,34.7624,34.8266,34.7624,34.7945,2200.0
2010-04-08 12:00:00,43.38,43.38,43.33,43.33,1000.0,34.7945,34.7945,34.7544,34.7544,1000.0
2010-04-08 12:05:00,43.32,43.33,43.3,43.32,2000.0,34.7464,34.7544,34.7303,34.7464,2000.0
2010-04-08 12:10:00,43.31,43.33,43.31,43.33,900.0,34.7383,34.7544,34.7383,34.7544,900.0
2010-04-08 12:15:00,43.34,43.34,43.32,43.34,500.0,34.7624,34.7624,34.7464,34.7624,500.0
2010-04-08 12:20:00,43.34,43.41,43.34,43.38,900.0,34.7624,34.8185,34.7624,34.7945,900.0
2010-04-08 12:25:00,43.37,43.37,43.35,43.35,1100.0,34.7865,34.7865,34.7704,34.7704,1100.0
2010-04-08 12:30:00,43.32,43.33,43.31,43.32,2100.0,34.7464,34.7544,34.7383,34.7464,2100.0
2010-04-08 12:35:00,43.33,43.35,43.31,43.35,1700.0,34.7544,34.7704,34.7383,34.7704,1700.0
2010-04-08 12:40:00,43.35,43.35,43.34,43.35,1200.0,34.7704,34.7704,34.7624,34.7704,1200.0
2010-04-08 12:45:00,43.36,43.41,43.36,43.39,1800.0,34.7784,34.8185,34.7784,34.8025,1800.0
2010-04-08 12:50:00,43.38,43.39,43.37,43.38,1300.0,34.7945,34.8025,34.7865,34.7945,1300.0
2010-04-08 12:55:00,43.38,43.44,43.37,43.44,1700.0,34.7945,34.8426,34.7865,34.8426,1700.0
2010-04-08 13:00:00,43.45,43.47,43.4,43.47,2900.0,34.8506,34.8667,34.8105,34.8667,2900.0
2010-04-08 13:05:00,43.47,43.49,43.46,43.47,1100.0,34.8667,34.8827,34.8586,34.8667,1100.0
2010-04-08 13:10:00,43.45,43.48,43.45,43.47,1900.0,34.8506,34.8747,34.8506,34.8667,1900.0
2010-04-08 13:15:00,43.47,43.48,43.46,43.46,1100.0,34.8667,34.8747,34.8586,34.8586,1100.0
2010-04-08 13:20:00,43.45,43.48,43.45,43.47,600.0,34.8506,34.8747,34.8506,34.8667,600.0
2010-04-08 13:25:00,43.46,43.49,43.45,43.47,1700.0,34.8586,34.8827,34.8506,34.8667,1700.0
2010-04-08 13:30:00,43.46,43.5,43.45,43.45,1600.0,34.8586,34.8907,34.8506,34.8506,1600.0
2010-04-08 13:35:00,43.47,43.49,43.47,43.49,1100.0,34.8667,34.8827,34.8667,34.8827,1100.0
2010-04-08 13:40:00,43.49,43.5,43.47,43.5,1700.0,34.8827,34.8907,34.8667,34.8907,1700.0
2010-04-08 13:45:00,43.49,43.49,43.47,43.47,1300.0,34.8827,34.8827,34.8667,34.8667,1300.0
2010-04-08 13:50:00,43.47,43.49,43.44,43.44,3500.0,34.8667,34.8827,34.8426,34.8426,3500.0
2010-04-08 13:55:00,43.46,43.46,43.41,43.46,800.0,34.8586,34.8586,34.8185,34.8586,800.0
2010-04-08 14:00:00,43.46,43.5,43.46,43.5,2300.0,34.8586,34.8907,34.8586,34.8907,2300.0
2010-04-08 14:05:00,43.5,43.5,43.46,43.46,800.0,34.8907,34.8907,34.8586,34.8586,800.0
2010-04-08 14:10:00,43.47,43.5,43.47,43.49,1600.0,34.8667,34.8907,34.8667,34.8827,1600.0
2010-04-08 14:15:00,43.51,43.56,43.51,43.56,1800.0,34.8987,34.9389,34.8987,34.9389,1800.0
2010-04-08 14:20:00,43.55,43.55,43.54,43.54,1200.0,34.9308,34.9308,34.9228,34.9228,1200.0
2010-04-08 14:25:00,43.54,43.61,43.54,43.57,1900.0,34.9228,34.979,34.9228,34.9469,1900.0
2010-04-08 14:30:00,43.57,43.58,43.51,43.53,11600.0,34.9469,34.9549,34.8987,34.9148,11600.0
2010-04-08 14:35:00,43.54,43.55,43.51,43.53,2200.0,34.9228,34.9308,34.8987,34.9148,2200.0
2010-04-08 14:40:00,43.53,43.63,43.52,43.58,4100.0,34.9148,34.995,34.9068,34.9549,4100.0
2010-04-08 14:45:00,43.59,43.65,43.58,43.65,2300.0,34.9629,35.011,34.9549,35.011,2300.0
2010-04-08 14:50:00,43.65,43.66,43.62,43.62,2100.0,35.011,35.0191,34.987,34.987,2100.0
2010-04-08 14:55:00,43.61,43.63,43.61,43.62,1700.0,34.979,34.995,34.979,34.987,1700.0
2010-04-08 15:00:00,43.64,43.69,43.62,43.68,8800.0,35.003,35.0431,34.987,35.0351,8800.0
2010-04-08 15:05:00,43.68,43.68,43.61,43.61,2400.0,35.0351,35.0351,34.979,34.979,2400.0
2010-04-08 15:10:00,43.62,43.64,43.61,43.62,1000.0,34.987,35.003,34.979,34.987,1000.0
2010-04-08 15:15:00,43.59,43.6,43.58,43.6,1500.0,34.9629,34.9709,34.9549,34.9709,1500.0
2010-04-08 15:20:00,43.62,43.65,43.61,43.64,2900.0,34.987,35.011,34.979,35.003,2900.0
2010-04-08 15:25:00,43.65,43.65,43.57,43.57,3100.0,35.011,35.011,34.9469,34.9469,3100.0
2010-04-08 15:30:00,43.57,43.59,43.56,43.59,6300.0,34.9469,34.9629,34.9389,34.9629,6300.0
2010-04-08 15:35:00,43.59,43.64,43.59,43.62,3400.0,34.9629,35.003,34.9629,34.987,3400.0
2010-04-08 15:40:00,43.62,43.63,43.59,43.63,5800.0,34.987,34.995,34.9629,34.995,5800.0
2010-04-08 15:45:00,43.63,43.7,43.63,43.69,5700.0,34.995,35.0511,34.995,35.0431,5700.0
2010-04-08 15:50:00,43.69,43.69,43.64,43.64,6300.0,35.0431,35.0431,35.003,35.003,6300.0
2010-04-08 15:55:00,43.63,43.67,43.62,43.65,18600.0,34.995,35.0271,34.987,35.011,18600.0
2010-04-09 09:30:00,43.76,43.76,43.5,43.67,5200.0,35.0993,35.0993,34.8907,35.0271,5200.0
2010-04-09 09:35:00,43.62,43.67,43.51,43.57,3100.0,34.987,35.0271,34.8987,34.9469,3100.0
2010-04-09 09:40:00,43.61,43.71,43.61,43.65,3000.0,34.979,35.0592,34.979,35.011,3000.0
2010-04-09 09:45:00,43.61,43.61,43.48,43.5,5100.0,34.979,34.979,34.8747,34.8907,5100.0
2010-04-09 09:50:00,43.46,43.55,43.44,43.55,2700.0,34.8586,34.9308,34.8426,34.9308,2700.0
2010-04-09 09:55:00,43.58,43.79,43.57,43.79,4500.0,34.9549,35.1233,34.9469,35.1233,4500.0
2010-04-09 10:00:00,43.77,43.82,43.77,43.8,2600.0,35.1073,35.1474,35.1073,35.1314,2600.0
2010-04-09 10:05:00,43.79,43.84,43.75,43.77,3900.0,35.1233,35.1634,35.0912,35.1073,3900.0
2010-04-09 10:10:00,43.75,43.75,43.7,43.7,2500.0,35.0912,35.0912,35.0511,35.0511,2500.0
2010-04-09 10:15:00,43.7,43.81,43.67,43.8,3500.0,35.0511,35.1394,35.0271,35.1314,3500.0
2010-04-09 10:20:00,43.81,43.81,43.76,43.77,1600.0,35.1394,35.1394,35.0993,35.1073,1600.0
2010-04-09 10:25:00,43.77,43.78,43.57,43.65,5300.0,35.1073,35.1153,34.9469,35.011,5300.0
2010-04-09 10:30:00,43.67,43.67,43.61,43.64,4200.0,35.0271,35.0271,34.979,35.003,4200.0
2010-04-09 10:35:00,43.65,43.75,43.64,43.7,3600.0,35.011,35.0912,35.003,35.0511,3600.0
2010-04-09 10:40:00,43.74,43.75,43.72,43.75,1600.0,35.0832,35.0912,35.0672,35.0912,1600.0
2010-04-09 10:45:00,43.76,43.82,43.76,43.82,3200.0,35.0993,35.1474,35.0993,35.1474,3200.0
2010-04-09 10:50:00,43.82,43.92,43.81,43.89,7600.0,35.1474,35.2276,35.1394,35.2035,7600.0
2010-04-09 10:55:00,43.92,43.95,43.87,43.9,2300.0,35.2276,35.2517,35.1875,35.2116,2300.0
2010-04-09 11:00:00,43.89,43.97,43.89,43.96,3900.0,35.2035,35.2677,35.2035,35.2597,3900.0
2010-04-09 11:05:00,43.96,43.97,43.95,43.95,3000.0,35.2597,35.2677,35.2517,35.2517,3000.0
2010-04-09 11:10:00,43.95,43.97,43.94,43.97,1900.0,35.2517,35.2677,35.2436,35.2677,1900.0
2010-04-09 11:15:00,43.99,44.01,43.97,43.99,3800.0,35.2837,35.2998,35.2677,35.2837,3800.0
2010-04-09 11:20:00,43.99,44.0,43.97,44.0,2000.0,35.2837,35.2918,35.2677,35.2918,2000.0
2010-04-09 11:25:00,43.98,44.01,43.98,44.0,2700.0,35.2757,35.2998,35.2757,35.2918,2700.0
2010-04-09 11:30:00,44.0,44.01,43.98,43.99,5100.0,35.2918,35.2998,35.2757,35.2837,5100.0
2010-04-09 11:35:00,43.99,44.0,43.96,44.0,3500.0,35.2837,35.2918,35.2597,35.2918,3500.0
2010-04-09 11:40:00,44.0,44.02,43.99,44.0,5100.0,35.2918,35.3078,35.2837,35.2918,5100.0
2010-04-09 11:45:00,44.0,44.0,43.98,43.98,1200.0,35.2918,35.2918,35.2757,35.2757,1200.0
2010-04-09 11:50:00,43.99,44.02,43.98,44.01,2500.0,35.2837,35.3078,35.2757,35.2998,2500.0
2010-04-09 11:55:00,44.01,44.01,43.96,44.0,1900.0,35.2998,35.2998,35.2597,35.2918,1900.0
2010-04-09 12:00:00,44.0,44.02,44.0,44.01,1800.0,35.2918,35.3078,35.2918,35.2998,1800.0
2010-04-09 12:05:00,44.01,44.02,44.0,44.02,1600.0,35.2998,35.3078,35.2918,35.3078,1600.0
2010-04-09 12:10:00,44.02,44.02,43.99,44.01,1900.0,35.3078,35.3078,35.2837,35.2998,1900.0
2010-04-09 12:15:00,44.01,44.02,44.0,44.02,2000.0,35.2998,35.3078,35.2918,35.3078,2000.0
2010-04-09 12:20:00,44.02,44.03,44.0,44.03,1000.0,35.3078,35.3158,35.2918,35.3158,1000.0
2010-04-09 12:25:00,44.03,44.04,44.0,44.0,2600.0,35.3158,35.3239,35.2918,35.2918,2600.0
2010-04-09 12:30:00,43.99,44.01,43.99,44.0,1000.0,35.2837,35.2998,35.2837,35.2918,1000.0
2010-04-09 12:35:00,43.99,44.0,43.98,43.99,2700.0,35.2837,35.2918,35.2757,35.2837,2700.0
2010-04-09 12:40:00,43.99,44.0,43.99,44.0,1400.0,35.2837,35.2918,35.2837,35.2918,1400.0
2010-04-09 12:45:00,43.99,44.0,43.99,43.99,1000.0,35.2837,35.2918,35.2837,35.2837,1000.0
2010-04-09 12:50:00,43.98,43.99,43.98,43.98,600.0,35.2757,35.2837,35.2757,35.2757,600.0
2010-04-09 12:55:00,43.99,43.99,43.97,43.98,500.0,35.2837,35.2837,35.2677,35.2757,500.0
2010-04-09 13:00:00,43.99,43.99,43.9,43.91,2000.0,35.2837,35.2837,35.2116,35.2196,2000.0
2010-04-09 13:05:00,43.93,43.97,43.93,43.94,1300.0,35.2356,35.2677,35.2356,35.2436,1300.0
2010-04-09 13:10:00,43.95,44.0,43.95,44.0,500.0,35.2517,35.2918,35.2517,35.2918,500.0
2010-04-09 13:15:00,44.0,44.0,43.97,44.0,1400.0,35.2918,35.2918,35.2677,35.2918,1400.0
2010-04-09 13:20:00,44.0,44.01,43.98,43.98,1000.0,35.2918,35.2998,35.2757,35.2757,1000.0
2010-04-09 13:25:00,43.98,44.0,43.96,44.0,2200.0,35.2757,35.2918,35.2597,35.2918,2200.0
2010-04-09 13:30:00,43.99,44.0,43.97,43.97,1400.0,35.2837,35.2918,35.2677,35.2677,1400.0
2010-04-09 13:35:00,44.0,44.0,43.98,44.0,1400.0,35.2918,35.2918,35.2757,35.2918,1400.0
2010-04-09 13:40:00,44.0,44.0,43.97,44.0,1600.0,35.2918,35.2918,35.2677,35.2918,1600.0
2010-04-09 13:45:00,43.99,44.02,43.99,44.0,7400.0,35.2837,35.3078,35.2837,35.2918,7400.0
2010-04-09 13:50:00,44.0,44.0,43.99,44.0,2500.0,35.2918,35.2918,35.2837,35.2918,2500.0
2010-04-09 13:55:00,43.99,44.01,43.97,43.97,18400.0,35.2837,35.2998,35.2677,35.2677,18400.0
2010-04-09 14:00:00,43.98,44.01,43.92,44.01,21500.0,35.2757,35.2998,35.2276,35.2998,21500.0
2010-04-09 14:05:00,44.01,44.03,43.99,43.99,2200.0,35.2998,35.3158,35.2837,35.2837,2200.0
2010-04-09 14:10:00,44.03,44.04,44.03,44.04,500.0,35.3158,35.3239,35.3158,35.3239,500.0
2010-04-09 14:15:00,44.02,44.05,44.01,44.03,1700.0,35.3078,35.3319,35.2998,35.3158,1700.0
2010-04-09 14:20:00,44.05,44.05,44.02,44.04,1000.0,35.3319,35.3319,35.3078,35.3239,1000.0
2010-04-09 14:25:00,44.03,44.07,44.03,44.07,5100.0,35.3158,35.3479,35.3158,35.3479,5100.0
2010-04-09 14:30:00,44.05,44.09,44.05,44.09,2600.0,35.3319,35.364,35.3319,35.364,2600.0
2010-04-09 14:35:00,44.09,44.11,44.08,44.08,1500.0,35.364,35.38,35.3559,35.3559,1500.0
2010-04-09 14:40:00,44.08,44.1,44.06,44.08,1100.0,35.3559,35.372,35.3399,35.3559,1100.0
2010-04-09 14:45:00,44.08,44.11,44.07,44.1,2600.0,35.3559,35.38,35.3479,35.372,2600.0
2010-04-09 14:50:00,44.11,44.15,44.11,44.13,3400.0,35.38,35.4121,35.38,35.396,3400.0
2010-04-09 14:55:00,44.14,44.14,44.09,44.1,2700.0,35.4041,35.4041,35.364,35.372,2700.0
2010-04-09 15:00:00,44.1,44.13,44.09,44.11,5000.0,35.372,35.396,35.364,35.38,5000.0
2010-04-09 15:05:00,44.11,44.12,44.05,44.05,8000.0,35.38,35.388,35.3319,35.3319,8000.0
2010-04-09 15:10:00,44.05,44.05,44.01,44.01,2300.0,35.3319,35.3319,35.2998,35.2998,2300.0
2010-04-09 15:15:00,44.01,44.03,44.0,44.03,2000.0,35.2998,35.3158,35.2918,35.3158,2000.0
2010-04-09 15:20:00,44.02,44.04,44.0,44.02,3800.0,35.3078,35.3239,35.2918,35.3078,3800.0
2010-04-09 15:25:00,44.01,44.09,44.01,44.09,3100.0,35.2998,35.364,35.2998,35.364,3100.0
2010-04-09 15:30:00,44.08,44.13,44.07,44.11,5000.0,35.3559,35.396,35.3479,35.38,5000.0
2010-04-09 15:35:00,44.09,44.14,44.08,44.13,4900.0,35.364,35.4041,35.3559,35.396,4900.0
2010-04-09 15:40:00,44.12,44.15,44.11,44.13,9100.0,35.388,35.4121,35.38,35.396,9100.0
2010-04-09 15:45:00,44.13,44.24,44.13,44.23,19800.0,35.396,35.4843,35.396,35.4762,19800.0
2010-04-09 15:50:00,44.24,44.3,44.21,44.28,14000.0,35.4843,35.5324,35.4602,35.5164,14000.0
2010-04-09 15:55:00,44.28,44.31,44.24,44.3,23800.0,35.5164,35.5404,35.4843,35.5324,23800.0
2010-04-12 09:30:00,44.37,44.5,44.05,44.09,6200.0,35.5885,35.6928,35.3319,35.364,6200.0
2010-04-12 09:35:00,44.05,44.13,44.04,44.09,2900.0,35.3319,35.396,35.3239,35.364,2900.0
2010-04-12 09:40:00,44.12,44.14,44.1,44.1,1700.0,35.388,35.4041,35.372,35.372,1700.0
2010-04-12 09:45:00,44.13,44.19,44.08,44.08,4100.0,35.396,35.4442,35.3559,35.3559,4100.0
2010-04-12 09:50:00,44.06,44.06,43.91,44.0,36800.0,35.3399,35.3399,35.2196,35.2918,36800.0
2010-04-12 09:55:00,44.0,44.14,43.94,43.95,29500.0,35.2918,35.4041,35.2436,35.2517,29500.0
2010-04-12 10:00:00,43.92,44.06,43.89,44.05,8300.0,35.2276,35.3399,35.2035,35.3319,8300.0
2010-04-12 10:05:00,44.05,44.06,44.01,44.04,4900.0,35.3319,35.3399,35.2998,35.3239,4900.0
2010-04-12 10:10:00,44.05,44.08,44.02,44.02,6200.0,35.3319,35.3559,35.3078,35.3078,6200.0
2010-04-12 10:15:00,44.02,44.03,43.91,43.92,3200.0,35.3078,35.3158,35.2196,35.2276,3200.0
2010-04-12 10:20:00,43.91,43.93,43.84,43.9,4500.0,35.2196,35.2356,35.1634,35.2116,4500.0
2010-04-12 10:25:00,43.9,43.9,43.88,43.89,2400.0,35.2116,35.2116,35.1955,35.2035,2400.0
2010-04-12 10:30:00,43.89,43.89,43.83,43.85,5200.0,35.2035,35.2035,35.1554,35.1715,5200.0
2010-04-12 10:35:00,43.84,43.84,43.75,43.75,4200.0,35.1634,35.1634,35.0912,35.0912,4200.0
2010-04-12 10:40:00,43.75,43.8,43.75,43.78,8700.0,35.0912,35.1314,35.0912,35.1153,8700.0
2010-04-12 10:45:00,43.78,43.85,43.78,43.84,12500.0,35.1153,35.1715,35.1153,35.1634,12500.0
2010-04-12 10:50:00,43.85,43.92,43.83,43.92,7800.0,35.1715,35.2276,35.1554,35.2276,7800.0
2010-04-12 10:55:00,43.91,43.95,43.84,43.85,23800.0,35.2196,35.2517,35.1634,35.1715,23800.0
2010-04-12 11:00:00,43.86,43.88,43.78,43.82,6700.0,35.1795,35.1955,35.1153,35.1474,6700.0
2010-04-12 11:05:00,43.79,43.85,43.78,43.85,3300.0,35.1233,35.1715,35.1153,35.1715,3300.0
2010-04-12 11:10:00,43.85,43.85,43.83,43.83,1500.0,35.1715,35.1715,35.1554,35.1554,1500.0
2010-04-12 11:15:00,43.84,43.85,43.81,43.82,8800.0,35.1634,35.1715,35.1394,35.1474,8800.0
2010-04-12 11:20:00,43.83,43.85,43.81,43.81,2100.0,35.1554,35.1715,35.1394,35.1394,2100.0
2010-04-12 11:25:00,43.81,43.81,43.76,43.77,1800.0,35.1394,35.1394,35.0993,35.1073,1800.0
2010-04-12 11:30:00,43.75,43.78,43.69,43.78,3300.0,35.0912,35.1153,35.0431,35.1153,3300.0
2010-04-12 11:35:00,43.78,43.82,43.78,43.79,2000.0,35.1153,35.1474,35.1153,35.1233,2000.0
2010-04-12 11:40:00,43.79,43.8,43.77,43.8,1000.0,35.1233,35.1314,35.1073,35.1314,1000.0
2010-04-12 11:45:00,43.76,43.76,43.71,43.74,1000.0,35.0993,35.0993,35.0592,35.0832,1000.0
2010-04-12 11:50:00,43.72,43.8,43.7,43.8,2000.0,35.0672,35.1314,35.0511,35.1314,2000.0
2010-04-12 11:55:00,43.78,43.83,43.77,43.83,5900.0,35.1153,35.1554,35.1073,35.1554,5900.0
2010-04-12 12:00:00,43.83,43.83,43.78,43.78,1600.0,35.1554,35.1554,35.1153,35.1153,1600.0
2010-04-12 12:05:00,43.76,43.76,43.72,43.74,1200.0,35.0993,35.0993,35.0672,35.0832,1200.0
2010-04-12 12:10:00,43.73,43.73,43.73,43.73,1600.0,35.0752,35.0752,35.0752,35.0752,1600.0
2010-04-12 12:15:00,43.73,43.74,43.71,43.74,500.0,35.0752,35.0832,35.0592,35.0832,500.0
2010-04-12 12:20:00,43.72,43.75,43.71,43.75,1300.0,35.0672,35.0912,35.0592,35.0912,1300.0
2010-04-12 12:25:00,43.72,43.72,43.71,43.71,700.0,35.0672,35.0672,35.0592,35.0592,700.0
2010-04-12 12:30:00,43.71,43.71,43.7,43.7,1200.0,35.0592,35.0592,35.0511,35.0511,1200.0
2010-04-12 12:35:00,43.71,43.71,43.68,43.7,1700.0,35.0592,35.0592,35.0351,35.0511,1700.0
2010-04-12 12:40:00,43.68,43.71,43.66,43.7,1900.0,35.0351,35.0592,35.0191,35.0511,1900.0
2010-04-12 12:45:00,43.7,43.7,43.67,43.68,1400.0,35.0511,35.0511,35.0271,35.0351,1400.0
2010-04-12 12:50:00,43.69,43.7,43.67,43.7,2200.0,35.0431,35.0511,35.0271,35.0511,2200.0
2010-04-12 12:55:00,43.7,43.7,43.68,43.7,2200.0,35.0511,35.0511,35.0351,35.0511,2200.0
2010-04-12 13:00:00,43.72,43.76,43.68,43.72,6100.0,35.0672,35.0993,35.0351,35.0672,6100.0
2010-04-12 13:05:00,43.75,43.75,43.71,43.71,2300.0,35.0912,35.0912,35.0592,35.0592,2300.0
2010-04-12 13:10:00,43.71,43.74,43.71,43.72,2300.0,35.0592,35.0832,35.0592,35.0672,2300.0
2010-04-12 13:15:00,43.72,43.73,43.7,43.72,5300.0,35.0672,35.0752,35.0511,35.0672,5300.0
2010-04-12 13:20:00,43.71,43.72,43.69,43.69,2400.0,35.0592,35.0672,35.0431,35.0431,2400.0
2010-04-12 13:25:00,43.69,43.72,43.69,43.71,3600.0,35.0431,35.0672,35.0431,35.0592,3600.0
2010-04-12 13:30:00,43.71,43.73,43.7,43.7,4000.0,35.0592,35.0752,35.0511,35.0511,4000.0
2010-04-12 13:35:00,43.69,43.72,43.69,43.71,2600.0,35.0431,35.0672,35.0431,35.0592,2600.0
2010-04-12 13:40:00,43.7,43.71,43.69,43.69,2200.0,35.0511,35.0592,35.0431,35.0431,2200.0
2010-04-12 13:45:00,43.69,43.7,43.69,43.7,1700.0,35.0431,35.0511,35.0431,35.0511,1700.0
2010-04-12 13:50:00,43.7,43.72,43.68,43.69,7400.0,35.0511,35.0672,35.0351,35.0431,7400.0
2010-04-12 13:55:00,43.69,43.69,43.67,43.68,8400.0,35.0431,35.0431,35.0271,35.0351,8400.0
2010-04-12 14:00:00,43.69,43.69,43.62,43.62,5800.0,35.0431,35.0431,34.987,34.987,5800.0
2010-04-12 14:05:00,43.6,43.61,43.56,43.56,5400.0,34.9709,34.979,34.9389,34.9389,5400.0
2010-04-12 14:10:00,43.57,43.62,43.57,43.57,38400.0,34.9469,34.987,34.9469,34.9469,38400.0
2010-04-12 14:15:00,43.6,43.61,43.57,43.57,1600.0,34.9709,34.979,34.9469,34.9469,1600.0
2010-04-12 14:20:00,43.56,43.56,43.53,43.55,3400.0,34.9389,34.9389,34.9148,34.9308,3400.0
2010-04-12 14:25:00,43.55,43.56,43.53,43.55,2600.0,34.9308,34.9389,34.9148,34.9308,2600.0
2010-04-12 14:30:00,43.54,43.56,43.54,43.55,2800.0,34.9228,34.9389,34.9228,34.9308,2800.0
2010-04-12 14:35:00,43.55,43.57,43.55,43.55,1500.0,34.9308,34.9469,34.9308,34.9308,1500.0
2010-04-12 14:40:00,43.55,43.55,43.52,43.53,3400.0,34.9308,34.9308,34.9068,34.9148,3400.0
2010-04-12 14:45:00,43.54,43.54,43.52,43.52,6500.0,34.9228,34.9228,34.9068,34.9068,6500.0
2010-04-12 14:50:00,43.53,43.54,43.52,43.52,2800.0,34.9148,34.9228,34.9068,34.9068,2800.0
2010-04-12 14:55:00,43.53,43.55,43.52,43.53,3600.0,34.9148,34.9308,34.9068,34.9148,3600.0
2010-04-12 15:00:00,43.52,43.53,43.48,43.48,2900.0,34.9068,34.9148,34.8747,34.8747,2900.0
2010-04-12 15:05:00,43.47,43.52,43.46,43.47,9100.0,34.8667,34.9068,34.8586,34.8667,9100.0
2010-04-12 15:10:00,43.47,43.47,43.44,43.47,4200.0,34.8667,34.8667,34.8426,34.8667,4200.0
2010-04-12 15:15:00,43.46,43.46,43.42,43.45,2300.0,34.8586,34.8586,34.8266,34.8506,2300.0
2010-04-12 15:20:00,43.44,43.44,43.31,43.31,7100.0,34.8426,34.8426,34.7383,34.7383,7100.0
2010-04-12 15:25:00,43.33,43.37,43.31,43.32,6900.0,34.7544,34.7865,34.7383,34.7464,6900.0
2010-04-12 15:30:00,43.34,43.37,43.32,43.36,4800.0,34.7624,34.7865,34.7464,34.7784,4800.0
2010-04-12 15:35:00,43.37,43.38,43.33,43.35,6500.0,34.7865,34.7945,34.7544,34.7704,6500.0
2010-04-12 15:40:00,43.36,43.36,43.33,43.35,4000.0,34.7784,34.7784,34.7544,34.7704,4000.0
2010-04-12 15:45:00,43.35,43.39,43.32,43.38,10600.0,34.7704,34.8025,34.7464,34.7945,10600.0
2010-04-12 15:50:00,43.39,43.46,43.39,43.46,5400.0,34.8025,34.8586,34.8025,34.8586,5400.0
2010-04-12 15:55:00,43.46,43.51,43.46,43.49,19400.0,34.8586,34.8987,34.8586,34.8827,19400.0
2010-04-13 09:30:00,43.37,43.37,42.95,42.99,13300.0,34.7865,34.7865,34.4496,34.4817,13300.0
2010-04-13 09:35:00,43.0,43.2,42.94,43.08,14400.0,34.4897,34.6501,34.4416,34.5539,14400.0
2010-04-13 09:40:00,43.06,43.17,43.04,43.14,10700.0,34.5378,34.626,34.5218,34.602,10700.0
2010-04-13 09:45:00,43.12,43.33,43.12,43.32,3000.0,34.5859,34.7544,34.5859,34.7464,3000.0
2010-04-13 09:50:00,43.34,43.38,43.21,43.21,13100.0,34.7624,34.7945,34.6581,34.6581,13100.0
2010-04-13 09:55:00,43.24,43.31,43.24,43.27,2500.0,34.6822,34.7383,34.6822,34.7062,2500.0
2010-04-13 10:00:00,43.24,43.24,43.19,43.22,3600.0,34.6822,34.6822,34.6421,34.6661,3600.0
2010-04-13 10:05:00,43.24,43.25,43.21,43.21,1900.0,34.6822,34.6902,34.6581,34.6581,1900.0
2010-04-13 10:10:00,43.24,43.26,43.2,43.2,4000.0,34.6822,34.6982,34.6501,34.6501,4000.0
2010-04-13 10:15:00,43.19,43.2,43.05,43.05,20100.0,34.6421,34.6501,34.5298,34.5298,20100.0
2010-04-13 10:20:00,43.04,43.04,42.94,42.94,5000.0,34.5218,34.5218,34.4416,34.4416,5000.0
2010-04-13 10:25:00,42.95,43.05,42.93,43.03,2500.0,34.4496,34.5298,34.4335,34.5137,2500.0
2010-04-13 10:30:00,43.03,43.04,43.01,43.04,2100.0,34.5137,34.5218,34.4977,34.5218,2100.0
2010-04-13 10:35:00,43.06,43.1,42.96,43.1,10200.0,34.5378,34.5699,34.4576,34.5699,10200.0
2010-04-13 10:40:00,43.1,43.14,43.1,43.13,11400.0,34.5699,34.602,34.5699,34.594,11400.0
2010-04-13 10:45:00,43.12,43.12,43.06,43.1,6000.0,34.5859,34.5859,34.5378,34.5699,6000.0
2010-04-13 10:50:00,43.11,43.13,43.02,43.1,10500.0,34.5779,34.594,34.5057,34.5699,10500.0
2010-04-13 10:55:00,43.1,43.12,43.05,43.07,6900.0,34.5699,34.5859,34.5298,34.5458,6900.0
2010-04-13 11:00:00,43.04,43.09,43.03,43.08,4400.0,34.5218,34.5619,34.5137,34.5539,4400.0
2010-04-13 11:05:00,43.1,43.13,43.09,43.1,4600.0,34.5699,34.594,34.5619,34.5699,4600.0
2010-04-13 11:10:00,43.09,43.18,43.08,43.1,10600.0,34.5619,34.6341,34.5539,34.5699,10600.0
2010-04-13 11:15:00,43.1,43.14,43.08,43.13,6200.0,34.5699,34.602,34.5539,34.594,6200.0
2010-04-13 11:20:00,43.15,43.16,43.12,43.12,6300.0,34.61,34.618,34.5859,34.5859,6300.0
2010-04-13 11:25:00,43.13,43.13,43.09,43.09,5400.0,34.594,34.594,34.5619,34.5619,5400.0
2010-04-13 11:30:00,43.1,43.11,43.09,43.11,3800.0,34.5699,34.5779,34.5619,34.5779,3800.0
2010-04-13 11:35:00,43.09,43.1,43.08,43.08,1800.0,34.5619,34.5699,34.5539,34.5539,1800.0
2010-04-13 11:40:00,43.1,43.12,43.05,43.05,10900.0,34.5699,34.5859,34.5298,34.5298,10900.0
2010-04-13 11:45:00,43.04,43.04,43.01,43.02,3900.0,34.5218,34.5218,34.4977,34.5057,3900.0
2010-04-13 11:50:00,43.04,43.04,43.03,43.03,2200.0,34.5218,34.5218,34.5137,34.5137,2200.0
2010-04-13 11:55:00,43.01,43.04,43.0,43.03,2900.0,34.4977,34.5218,34.4897,34.5137,2900.0
2010-04-13 12:00:00,43.02,43.06,43.01,43.06,2200.0,34.5057,34.5378,34.4977,34.5378,2200.0
2010-04-13 12:05:00,43.04,43.04,42.98,42.99,6300.0,34.5218,34.5218,34.4736,34.4817,6300.0
2010-04-13 12:10:00,43.0,43.05,43.0,43.04,2200.0,34.4897,34.5298,34.4897,34.5218,2200.0
2010-04-13 12:15:00,43.04,43.07,43.01,43.06,11900.0,34.5218,34.5458,34.4977,34.5378,11900.0
2010-04-13 12:20:00,43.06,43.06,43.03,43.04,4600.0,34.5378,34.5378,34.5137,34.5218,4600.0
2010-04-13 12:25:00,43.05,43.05,43.04,43.05,1800.0,34.5298,34.5298,34.5218,34.5298,1800.0
2010-04-13 12:30:00,43.06,43.08,43.06,43.08,700.0,34.5378,34.5539,34.5378,34.5539,700.0
2010-04-13 12:35:00,43.08,43.11,43.08,43.1,2900.0,34.5539,34.5779,34.5539,34.5699,2900.0
2010-04-13 12:40:00,43.1,43.1,43.09,43.09,700.0,34.5699,34.5699,34.5619,34.5619,700.0
2010-04-13 12:45:00,43.1,43.11,43.1,43.1,1000.0,34.5699,34.5779,34.5699,34.5699,1000.0
2010-04-13 12:50:00,43.1,43.11,43.09,43.09,3800.0,34.5699,34.5779,34.5619,34.5619,3800.0
2010-04-13 12:55:00,43.1,43.11,43.09,43.09,7600.0,34.5699,34.5779,34.5619,34.5619,7600.0
2010-04-13 13:00:00,43.09,43.09,43.08,43.08,1100.0,34.5619,34.5619,34.5539,34.5539,1100.0
2010-04-13 13:05:00,43.08,43.1,43.08,43.09,2700.0,34.5539,34.5699,34.5539,34.5619,2700.0
2010-04-13 13:10:00,43.1,43.11,43.09,43.09,1700.0,34.5699,34.5779,34.5619,34.5619,1700.0
2010-04-13 13:15:00,43.1,43.1,43.05,43.09,2500.0,34.5699,34.5699,34.5298,34.5619,2500.0
2010-04-13 13:20:00,43.1,43.1,43.09,43.09,500.0,34.5699,34.5699,34.5619,34.5619,500.0
2010-04-13 13:25:00,43.1,43.11,43.08,43.1,2900.0,34.5699,34.5779,34.5539,34.5699,2900.0
2010-04-13 13:30:00,43.1,43.11,43.09,43.1,4100.0,34.5699,34.5779,34.5619,34.5699,4100.0
2010-04-13 13:35:00,43.1,43.13,43.09,43.1,3300.0,34.5699,34.594,34.5619,34.5699,3300.0
2010-04-13 13:40:00,43.09,43.13,43.0,43.01,22800.0,34.5619,34.594,34.4897,34.4977,22800.0
2010-04-13 13:45:00,43.01,43.02,42.96,43.01,16000.0,34.4977,34.5057,34.4576,34.4977,16000.0
2010-04-13 13:50:00,43.0,43.11,43.0,43.11,3200.0,34.4897,34.5779,34.4897,34.5779,3200.0
2010-04-13 13:55:00,43.1,43.11,43.08,43.09,14900.0,34.5699,34.5779,34.5539,34.5619,14900.0
2010-04-13 14:00:00,43.08,43.13,43.07,43.1,52300.0,34.5539,34.594,34.5458,34.5699,52300.0
2010-04-13 14:05:00,43.11,43.13,43.09,43.1,71100.0,34.5779,34.594,34.5619,34.5699,71100.0
2010-04-13 14:10:00,43.1,43.12,43.09,43.12,2600.0,34.5699,34.5859,34.5619,34.5859,2600.0
2010-04-13 14:15:00,43.12,43.12,43.12,43.12,5400.0,34.5859,34.5859,34.5859,34.5859,5400.0
2010-04-13 14:20:00,43.11,43.12,43.1,43.11,8900.0,34.5779,34.5859,34.5699,34.5779,8900.0
2010-04-13 14:25:00,43.12,43.12,43.1,43.1,4600.0,34.5859,34.5859,34.5699,34.5699,4600.0
2010-04-13 14:30:00,43.11,43.12,43.08,43.12,5500.0,34.5779,34.5859,34.5539,34.5859,5500.0
2010-04-13 14:35:00,43.12,43.16,43.12,43.12,6700.0,34.5859,34.618,34.5859,34.5859,6700.0
2010-04-13 14:40:00,43.13,43.14,43.11,43.12,3500.0,34.594,34.602,34.5779,34.5859,3500.0
2010-04-13 14:45:00,43.14,43.15,43.12,43.15,3300.0,34.602,34.61,34.5859,34.61,3300.0
2010-04-13 14:50:00,43.15,43.19,43.12,43.19,14500.0,34.61,34.6421,34.5859,34.6421,14500.0
2010-04-13 14:55:00,43.19,43.19,43.13,43.14,2400.0,34.6421,34.6421,34.594,34.602,2400.0
2010-04-13 15:00:00,43.13,43.15,43.09,43.13,5400.0,34.594,34.61,34.5619,34.594,5400.0
2010-04-13 15:05:00,43.11,43.17,43.11,43.15,6500.0,34.5779,34.626,34.5779,34.61,6500.0
2010-04-13 15:10:00,43.17,43.17,43.12,43.12,8000.0,34.626,34.626,34.5859,34.5859,8000.0
2010-04-13 15:15:00,43.12,43.2,43.09,43.2,4800.0,34.5859,34.6501,34.5619,34.6501,4800.0
2010-04-13 15:20:00,43.21,43.22,43.16,43.17,5800.0,34.6581,34.6661,34.618,34.626,5800.0
2010-04-13 15:25:00,43.17,43.19,43.14,43.15,5200.0,34.626,34.6421,34.602,34.61,5200.0
2010-04-13 15:30:00,43.17,43.23,43.16,43.22,6000.0,34.626,34.6742,34.618,34.6661,6000.0
2010-04-13 15:35:00,43.22,43.23,43.17,43.19,7700.0,34.6661,34.6742,34.626,34.6421,7700.0
2010-04-13 15:40:00,43.19,43.21,43.15,43.16,6600.0,34.6421,34.6581,34.61,34.618,6600.0
2010-04-13 15:45:00,43.17,43.18,43.13,43.16,13100.0,34.626,34.6341,34.594,34.618,13100.0
2010-04-13 15:50:00,43.15,43.19,43.15,43.18,9200.0,34.61,34.6421,34.61,34.6341,9200.0
2010-04-13 15:55:00,43.16,43.2,43.13,43.16,9900.0,34.618,34.6501,34.594,34.618,9900.0
2010-04-14 09:30:00,43.44,43.59,43.34,43.57,11900.0,34.8426,34.9629,34.7624,34.9469,11900.0
2010-04-14 09:35:00,43.62,43.76,43.53,43.76,36500.0,34.987,35.0993,34.9148,35.0993,36500.0
2010-04-14 09:40:00,43.76,43.84,43.68,43.81,12800.0,35.0993,35.1634,35.0351,35.1394,12800.0
2010-04-14 09:45:00,43.8,44.08,43.8,44.08,20700.0,35.1314,35.3559,35.1314,35.3559,20700.0
2010-04-14 09:50:00,44.06,44.12,44.05,44.09,10400.0,35.3399,35.388,35.3319,35.364,10400.0
2010-04-14 09:55:00,44.08,44.14,44.08,44.14,6400.0,35.3559,35.4041,35.3559,35.4041,6400.0
2010-04-14 10:00:00,44.15,44.23,44.09,44.23,25300.0,35.4121,35.4762,35.364,35.4762,25300.0
2010-04-14 10:05:00,44.2,44.26,44.13,44.26,14700.0,35.4522,35.5003,35.396,35.5003,14700.0
2010-04-14 10:10:00,44.25,44.33,44.01,44.04,17200.0,35.4923,35.5565,35.2998,35.3239,17200.0
2010-04-14 10:15:00,44.04,44.2,44.02,44.19,6300.0,35.3239,35.4522,35.3078,35.4442,6300.0
2010-04-14 10:20:00,44.19,44.23,44.19,44.2,4500.0,35.4442,35.4762,35.4442,35.4522,4500.0
2010-04-14 10:25:00,44.19,44.23,44.18,44.22,6100.0,35.4442,35.4762,35.4361,35.4682,6100.0
2010-04-14 10:30:00,44.23,44.27,44.22,44.27,16600.0,35.4762,35.5083,35.4682,35.5083,16600.0
2010-04-14 10:35:00,44.27,44.49,44.26,44.45,18000.0,35.5083,35.6848,35.5003,35.6527,18000.0
2010-04-14 10:40:00,44.44,44.5,44.37,44.37,10200.0,35.6447,35.6928,35.5885,35.5885,10200.0
2010-04-14 10:45:00,44.36,44.42,44.35,44.38,10100.0,35.5805,35.6286,35.5725,35.5966,10100.0
2010-04-14 10:50:00,44.41,44.44,44.39,44.4,6500.0,35.6206,35.6447,35.6046,35.6126,6500.0
2010-04-14 10:55:00,44.4,44.46,44.4,44.44,8900.0,35.6126,35.6607,35.6126,35.6447,8900.0
2010-04-14 11:00:00,44.44,44.49,44.44,44.47,6900.0,35.6447,35.6848,35.6447,35.6687,6900.0
2010-04-14 11:05:00,44.46,44.48,44.44,44.44,3700.0,35.6607,35.6768,35.6447,35.6447,3700.0
2010-04-14 11:10:00,44.45,44.46,44.42,44.45,6100.0,35.6527,35.6607,35.6286,35.6527,6100.0
2010-04-14 11:15:00,44.44,44.51,44.44,44.5,7600.0,35.6447,35.7008,35.6447,35.6928,7600.0
2010-04-14 11:20:00,44.49,44.55,44.49,44.54,5600.0,35.6848,35.7329,35.6848,35.7249,5600.0
2010-04-14 11:25:00,44.54,44.59,44.54,44.55,10600.0,35.7249,35.765,35.7249,35.7329,10600.0
2010-04-14 11:30:00,44.56,44.56,44.49,44.49,2500.0,35.7409,35.7409,35.6848,35.6848,2500.0
2010-04-14 11:35:00,44.48,44.48,44.43,44.43,3900.0,35.6768,35.6768,35.6367,35.6367,3900.0
2010-04-14 11:40:00,44.43,44.45,44.4,44.43,8200.0,35.6367,35.6527,35.6126,35.6367,8200.0
2010-04-14 11:45:00,44.43,44.53,44.43,44.45,7300.0,35.6367,35.7169,35.6367,35.6527,7300.0
2010-04-14 11:50:00,44.45,44.46,44.39,44.41,6000.0,35.6527,35.6607,35.6046,35.6206,6000.0
2010-04-14 11:55:00,44.42,44.42,44.34,44.35,3100.0,35.6286,35.6286,35.5645,35.5725,3100.0
2010-04-14 12:00:00,44.35,44.36,44.26,44.26,5000.0,35.5725,35.5805,35.5003,35.5003,5000.0
2010-04-14 12:05:00,44.24,44.24,44.19,44.19,4700.0,35.4843,35.4843,35.4442,35.4442,4700.0
2010-04-14 12:10:00,44.19,44.22,44.17,44.17,6900.0,35.4442,35.4682,35.4281,35.4281,6900.0
2010-04-14 12:15:00,44.19,44.19,44.15,44.15,5100.0,35.4442,35.4442,35.4121,35.4121,5100.0
2010-04-14 12:20:00,44.17,44.24,44.16,44.18,2500.0,35.4281,35.4843,35.4201,35.4361,2500.0
2010-04-14 12:25:00,44.18,44.21,44.18,44.18,2300.0,35.4361,35.4602,35.4361,35.4361,2300.0
2010-04-14 12:30:00,44.19,44.24,44.19,44.23,3200.0,35.4442,35.4843,35.4442,35.4762,3200.0
2010-04-14 12:35:00,44.23,44.24,44.23,44.23,1000.0,35.4762,35.4843,35.4762,35.4762,1000.0
2010-04-14 12:40:00,44.24,44.24,44.24,44.24,400.0,35.4843,35.4843,35.4843,35.4843,400.0
2010-04-14 12:45:00,44.24,44.26,44.24,44.26,800.0,35.4843,35.5003,35.4843,35.5003,800.0
2010-04-14 12:50:00,44.25,44.28,44.25,44.26,1900.0,35.4923,35.5164,35.4923,35.5003,1900.0
2010-04-14 12:55:00,44.26,44.27,44.26,44.26,3600.0,35.5003,35.5083,35.5003,35.5003,3600.0
2010-04-14 13:00:00,44.26,44.31,44.25,44.3,3500.0,35.5003,35.5404,35.4923,35.5324,3500.0
2010-04-14 13:05:00,44.29,44.29,44.27,44.28,1400.0,35.5244,35.5244,35.5083,35.5164,1400.0
2010-04-14 13:10:00,44.28,44.31,44.27,44.29,900.0,35.5164,35.5404,35.5083,35.5244,900.0
2010-04-14 13:15:00,44.3,44.3,44.28,44.28,1800.0,35.5324,35.5324,35.5164,35.5164,1800.0
2010-04-14 13:20:00,44.28,44.28,44.27,44.28,1000.0,35.5164,35.5164,35.5083,35.5164,1000.0
2010-04-14 13:25:00,44.29,44.34,44.29,44.34,1800.0,35.5244,35.5645,35.5244,35.5645,1800.0
2010-04-14 13:30:00,44.34,44.41,44.34,44.41,4900.0,35.5645,35.6206,35.5645,35.6206,4900.0
2010-04-14 13:35:00,44.41,44.41,44.37,44.37,1200.0,35.6206,35.6206,35.5885,35.5885,1200.0
2010-04-14 13:40:00,44.35,44.35,44.25,44.25,8500.0,35.5725,35.5725,35.4923,35.4923,8500.0
2010-04-14 13:45:00,44.25,44.28,44.23,44.28,4500.0,35.4923,35.5164,35.4762,35.5164,4500.0
2010-04-14 13:50:00,44.29,44.31,44.27,44.27,3900.0,35.5244,35.5404,35.5083,35.5083,3900.0
2010-04-14 13:55:00,44.28,44.28,44.26,44.28,3000.0,35.5164,35.5164,35.5003,35.5164,3000.0
2010-04-14 14:00:00,44.28,44.31,44.28,44.31,3700.0,35.5164,35.5404,35.5164,35.5404,3700.0
2010-04-14 14:05:00,44.3,44.37,44.3,44.37,4300.0,35.5324,35.5885,35.5324,35.5885,4300.0
2010-04-14 14:10:00,44.37,44.39,44.37,44.38,2600.0,35.5885,35.6046,35.5885,35.5966,2600.0
2010-04-14 14:15:00,44.39,44.39,44.37,44.37,1800.0,35.6046,35.6046,35.5885,35.5885,1800.0
2010-04-14 14:20:00,44.37,44.41,44.37,44.39,5900.0,35.5885,35.6206,35.5885,35.6046,5900.0
2010-04-14 14:25:00,44.4,44.4,44.37,44.38,2600.0,35.6126,35.6126,35.5885,35.5966,2600.0
2010-04-14 14:30:00,44.38,44.4,44.38,44.4,4200.0,35.5966,35.6126,35.5966,35.6126,4200.0
2010-04-14 14:35:00,44.4,44.4,44.39,44.39,3200.0,35.6126,35.6126,35.6046,35.6046,3200.0
2010-04-14 14:40:00,44.39,44.4,44.39,44.39,2100.0,35.6046,35.6126,35.6046,35.6046,2100.0
2010-04-14 14:45:00,44.4,44.4,44.38,44.39,2300.0,35.6126,35.6126,35.5966,35.6046,2300.0
2010-04-14 14:50:00,44.38,44.38,44.34,44.34,4900.0,35.5966,35.5966,35.5645,35.5645,4900.0
2010-04-14 14:55:00,44.34,44.37,44.34,44.37,2100.0,35.5645,35.5885,35.5645,35.5885,2100.0
2010-04-14 15:00:00,44.37,44.39,44.37,44.38,4200.0,35.5885,35.6046,35.5885,35.5966,4200.0
2010-04-14 15:05:00,44.38,44.41,44.38,44.4,8700.0,35.5966,35.6206,35.5966,35.6126,8700.0
2010-04-14 15:10:00,44.4,44.4,44.39,44.39,4600.0,35.6126,35.6126,35.6046,35.6046,4600.0
2010-04-14 15:15:00,44.39,44.4,44.38,44.39,3600.0,35.6046,35.6126,35.5966,35.6046,3600.0
2010-04-14 15:20:00,44.39,44.39,44.38,44.38,2300.0,35.6046,35.6046,35.5966,35.5966,2300.0
2010-04-14 15:25:00,44.39,44.4,44.38,44.4,3900.0,35.6046,35.6126,35.5966,35.6126,3900.0
2010-04-14 15:30:00,44.4,44.47,44.39,44.45,26500.0,35.6126,35.6687,35.6046,35.6527,26500.0
2010-04-14 15:35:00,44.45,44.49,44.44,44.45,35400.0,35.6527,35.6848,35.6447,35.6527,35400.0
2010-04-14 15:40:00,44.45,44.49,44.45,44.49,8000.0,35.6527,35.6848,35.6527,35.6848,8000.0
2010-04-14 15:45:00,44.48,44.53,44.46,44.52,18800.0,35.6768,35.7169,35.6607,35.7089,18800.0
2010-04-14 15:50:00,44.53,44.61,44.52,44.59,25300.0,35.7169,35.781,35.7089,35.765,25300.0
2010-04-14 15:55:00,44.6,44.61,44.53,44.53,82500.0,35.773,35.781,35.7169,35.7169,82500.0
2010-04-15 09:30:00,44.39,44.43,44.21,44.22,3800.0,35.6046,35.6367,35.4602,35.4682,3800.0
2010-04-15 09:35:00,44.18,44.3,44.18,44.3,3000.0,35.4361,35.5324,35.4361,35.5324,3000.0
2010-04-15 09:40:00,44.3,44.4,44.3,44.39,1200.0,35.5324,35.6126,35.5324,35.6046,1200.0
2010-04-15 09:45:00,44.36,44.38,44.35,44.38,2600.0,35.5805,35.5966,35.5725,35.5966,2600.0
2010-04-15 09:50:00,44.39,44.42,44.39,44.41,2300.0,35.6046,35.6286,35.6046,35.6206,2300.0
2010-04-15 09:55:00,44.43,44.48,44.43,44.46,2600.0,35.6367,35.6768,35.6367,35.6607,2600.0
2010-04-15 10:00:00,44.46,44.48,44.44,44.44,2100.0,35.6607,35.6768,35.6447,35.6447,2100.0
2010-04-15 10:05:00,44.45,44.59,44.45,44.59,8000.0,35.6527,35.765,35.6527,35.765,8000.0
2010-04-15 10:10:00,44.58,44.63,44.53,44.57,56700.0,35.757,35.7971,35.7169,35.749,56700.0
2010-04-15 10:15:00,44.57,44.57,44.53,44.53,8700.0,35.749,35.749,35.7169,35.7169,8700.0
2010-04-15 10:20:00,44.53,44.59,44.53,44.57,10300.0,35.7169,35.765,35.7169,35.749,10300.0
2010-04-15 10:25:00,44.6,44.6,44.56,44.56,1600.0,35.773,35.773,35.7409,35.7409,1600.0
2010-04-15 10:30:00,44.55,44.6,44.54,44.6,3300.0,35.7329,35.773,35.7249,35.773,3300.0
2010-04-15 10:35:00,44.6,44.65,44.6,44.64,1800.0,35.773,35.8131,35.773,35.8051,1800.0
2010-04-15 10:40:00,44.63,44.68,44.63,44.67,2200.0,35.7971,35.8372,35.7971,35.8292,2200.0
2010-04-15 10:45:00,44.66,44.68,44.66,44.66,900.0,35.8211,35.8372,35.8211,35.8211,900.0
2010-04-15 10:50:00,44.68,44.68,44.64,44.66,2300.0,35.8372,35.8372,35.8051,35.8211,2300.0
2010-04-15 10:55:00,44.65,44.67,44.65,44.66,1200.0,35.8131,35.8292,35.8131,35.8211,1200.0
2010-04-15 11:00:00,44.66,44.72,44.66,44.7,1200.0,35.8211,35.8693,35.8211,35.8532,1200.0
2010-04-15 11:05:00,44.7,44.72,44.65,44.65,3000.0,35.8532,35.8693,35.8131,35.8131,3000.0
2010-04-15 11:10:00,44.66,44.66,44.59,44.64,7100.0,35.8211,35.8211,35.765,35.8051,7100.0
2010-04-15 11:15:00,44.65,44.65,44.59,44.59,51200.0,35.8131,35.8131,35.765,35.765,51200.0
2010-04-15 11:20:00,44.57,44.62,44.56,44.6,1100.0,35.749,35.7891,35.7409,35.773,1100.0
2010-04-15 11:25:00,44.58,44.58,44.54,44.54,11600.0,35.757,35.757,35.7249,35.7249,11600.0
2010-04-15 11:30:00,44.54,44.54,44.49,44.51,2800.0,35.7249,35.7249,35.6848,35.7008,2800.0
2010-04-15 11:35:00,44.54,44.57,44.54,44.57,600.0,35.7249,35.749,35.7249,35.749,600.0
2010-04-15 11:40:00,44.55,44.55,44.52,44.52,1600.0,35.7329,35.7329,35.7089,35.7089,1600.0
2010-04-15 11:45:00,44.5,44.53,44.5,44.52,1100.0,35.6928,35.7169,35.6928,35.7089,1100.0
2010-04-15 11:50:00,44.54,44.57,44.54,44.55,1100.0,35.7249,35.749,35.7249,35.7329,1100.0
2010-04-15 11:55:00,44.56,44.56,44.52,44.54,1100.0,35.7409,35.7409,35.7089,35.7249,1100.0
2010-04-15 12:00:00,44.55,44.59,44.55,44.56,9600.0,35.7329,35.765,35.7329,35.7409,9600.0
2010-04-15 12:05:00,44.56,44.59,44.56,44.58,2200.0,35.7409,35.765,35.7409,35.757,2200.0
2010-04-15 12:10:00,44.58,44.6,44.56,44.6,4100.0,35.757,35.773,35.7409,35.773,4100.0
2010-04-15 12:15:00,44.6,44.61,44.6,44.6,4600.0,35.773,35.781,35.773,35.773,4600.0
2010-04-15 12:20:00,44.6,44.63,44.6,44.6,2600.0,35.773,35.7971,35.773,35.773,2600.0
2010-04-15 12:25:00,44.59,44.61,44.59,44.61,2500.0,35.765,35.781,35.765,35.781,2500.0
2010-04-15 12:30:00,44.61,44.63,44.61,44.61,2700.0,35.781,35.7971,35.781,35.781,2700.0
2010-04-15 12:35:00,44.62,44.63,44.6,44.63,3900.0,35.7891,35.7971,35.773,35.7971,3900.0
2010-04-15 12:40:00,44.62,44.62,44.6,44.62,2200.0,35.7891,35.7891,35.773,35.7891,2200.0
2010-04-15 12:45:00,44.63,44.66,44.62,44.66,4300.0,35.7971,35.8211,35.7891,35.8211,4300.0
2010-04-15 12:50:00,44.64,44.64,44.62,44.62,500.0,35.8051,35.8051,35.7891,35.7891,500.0
2010-04-15 12:55:00,44.61,44.61,44.59,44.6,800.0,35.781,35.781,35.765,35.773,800.0
2010-04-15 13:00:00,44.61,44.62,44.59,44.59,1400.0,35.781,35.7891,35.765,35.765,1400.0
2010-04-15 13:05:00,44.61,44.65,44.61,44.63,2700.0,35.781,35.8131,35.781,35.7971,2700.0
2010-04-15 13:10:00,44.68,44.68,44.68,44.68,200.0,35.8372,35.8372,35.8372,35.8372,200.0
2010-04-15 13:15:00,44.69,44.71,44.69,44.69,11000.0,35.8452,35.8612,35.8452,35.8452,11000.0
2010-04-15 13:20:00,44.7,44.71,44.69,44.7,5200.0,35.8532,35.8612,35.8452,35.8532,5200.0
2010-04-15 13:25:00,44.7,44.72,44.69,44.7,2200.0,35.8532,35.8693,35.8452,35.8532,2200.0
2010-04-15 13:30:00,44.7,44.7,44.65,44.68,3400.0,35.8532,35.8532,35.8131,35.8372,3400.0
2010-04-15 13:35:00,44.68,44.68,44.67,44.67,1100.0,35.8372,35.8372,35.8292,35.8292,1100.0
2010-04-15 13:40:00,44.69,44.7,44.66,44.66,1500.0,35.8452,35.8532,35.8211,35.8211,1500.0
2010-04-15 13:45:00,44.66,44.66,44.65,44.65,400.0,35.8211,35.8211,35.8131,35.8131,400.0
2010-04-15 13:50:00,44.65,44.7,44.65,44.7,3100.0,35.8131,35.8532,35.8131,35.8532,3100.0
2010-04-15 13:55:00,44.71,44.72,44.69,44.69,1100.0,35.8612,35.8693,35.8452,35.8452,1100.0
2010-04-15 14:00:00,44.68,44.74,44.67,44.74,1200.0,35.8372,35.8853,35.8292,35.8853,1200.0
2010-04-15 14:05:00,44.73,44.74,44.72,44.74,700.0,35.8773,35.8853,35.8693,35.8853,700.0
2010-04-15 14:10:00,44.71,44.75,44.71,44.74,3100.0,35.8612,35.8933,35.8612,35.8853,3100.0
2010-04-15 14:15:00,44.74,44.74,44.7,44.7,4000.0,35.8853,35.8853,35.8532,35.8532,4000.0
2010-04-15 14:20:00,44.71,44.73,44.68,44.73,5900.0,35.8612,35.8773,35.8372,35.8773,5900.0
2010-04-15 14:25:00,44.72,44.73,44.72,44.73,800.0,35.8693,35.8773,35.8693,35.8773,800.0
2010-04-15 14:30:00,44.74,44.75,44.7,44.7,26200.0,35.8853,35.8933,35.8532,35.8532,26200.0
2010-04-15 14:35:00,44.7,44.71,44.7,44.7,3700.0,35.8532,35.8612,35.8532,35.8532,3700.0
2010-04-15 14:40:00,44.7,44.71,44.6,44.6,20200.0,35.8532,35.8612,35.773,35.773,20200.0
2010-04-15 14:45:00,44.62,44.62,44.57,44.57,11300.0,35.7891,35.7891,35.749,35.749,11300.0
2010-04-15 14:50:00,44.56,44.6,44.56,44.57,3200.0,35.7409,35.773,35.7409,35.749,3200.0
2010-04-15 14:55:00,44.57,44.6,44.54,44.54,7400.0,35.749,35.773,35.7249,35.7249,7400.0
2010-04-15 15:00:00,44.55,44.55,44.5,44.55,9300.0,35.7329,35.7329,35.6928,35.7329,9300.0
2010-04-15 15:05:00,44.55,44.57,44.5,44.54,9600.0,35.7329,35.749,35.6928,35.7249,9600.0
2010-04-15 15:10:00,44.54,44.54,44.49,44.5,12300.0,35.7249,35.7249,35.6848,35.6928,12300.0
2010-04-15 15:15:00,44.49,44.53,44.49,44.51,6900.0,35.6848,35.7169,35.6848,35.7008,6900.0
2010-04-15 15:20:00,44.51,44.54,44.49,44.49,2300.0,35.7008,35.7249,35.6848,35.6848,2300.0
2010-04-15 15:25:00,44.49,44.55,44.49,44.55,7500.0,35.6848,35.7329,35.6848,35.7329,7500.0
2010-04-15 15:30:00,44.55,44.56,44.51,44.51,5900.0,35.7329,35.7409,35.7008,35.7008,5900.0
2010-04-15 15:35:00,44.52,44.53,44.5,44.51,1800.0,35.7089,35.7169,35.6928,35.7008,1800.0
2010-04-15 15:40:00,44.51,44.51,44.49,44.5,1500.0,35.7008,35.7008,35.6848,35.6928,1500.0
2010-04-15 15:45:00,44.49,44.51,44.41,44.51,10600.0,35.6848,35.7008,35.6206,35.7008,10600.0
2010-04-15 15:50:00,44.51,44.56,44.48,44.54,11800.0,35.7008,35.7409,35.6768,35.7249,11800.0
2010-04-15 15:55:00,44.54,44.56,44.51,44.52,20300.0,35.7249,35.7409,35.7008,35.7089,20300.0
2010-04-16 09:30:00,44.39,44.86,44.36,44.81,21400.0,35.6046,35.9816,35.5805,35.9415,21400.0
2010-04-16 09:35:00,44.78,44.78,44.55,44.73,8400.0,35.9174,35.9174,35.7329,35.8773,8400.0
2010-04-16 09:40:00,44.73,44.8,44.7,44.7,28900.0,35.8773,35.9334,35.8532,35.8532,28900.0
2010-04-16 09:45:00,44.65,44.65,44.55,44.58,8200.0,35.8131,35.8131,35.7329,35.757,8200.0
2010-04-16 09:50:00,44.57,44.63,44.57,44.62,2800.0,35.749,35.7971,35.749,35.7891,2800.0
2010-04-16 09:55:00,44.58,44.68,44.56,44.68,8800.0,35.757,35.8372,35.7409,35.8372,8800.0
2010-04-16 10:00:00,44.65,44.78,44.64,44.75,13300.0,35.8131,35.9174,35.8051,35.8933,13300.0
2010-04-16 10:05:00,44.76,44.8,44.76,44.76,3000.0,35.9014,35.9334,35.9014,35.9014,3000.0
2010-04-16 10:10:00,44.77,44.77,44.72,44.76,4900.0,35.9094,35.9094,35.8693,35.9014,4900.0
2010-04-16 10:15:00,44.76,44.78,44.7,44.71,8700.0,35.9014,35.9174,35.8532,35.8612,8700.0
2010-04-16 10:20:00,44.71,44.73,44.69,44.69,7700.0,35.8612,35.8773,35.8452,35.8452,7700.0
2010-04-16 10:25:00,44.7,44.75,44.69,44.73,7400.0,35.8532,35.8933,35.8452,35.8773,7400.0
2010-04-16 10:30:00,44.73,44.76,44.72,44.74,4300.0,35.8773,35.9014,35.8693,35.8853,4300.0
2010-04-16 10:35:00,44.75,44.76,44.59,44.65,12200.0,35.8933,35.9014,35.765,35.8131,12200.0
2010-04-16 10:40:00,44.61,44.75,44.57,44.69,8600.0,35.781,35.8933,35.749,35.8452,8600.0
2010-04-16 10:45:00,44.69,44.72,44.57,44.57,6500.0,35.8452,35.8693,35.749,35.749,6500.0
2010-04-16 10:50:00,44.56,44.56,44.38,44.38,6900.0,35.7409,35.7409,35.5966,35.5966,6900.0
2010-04-16 10:55:00,44.38,44.57,44.38,44.54,6400.0,35.5966,35.749,35.5966,35.7249,6400.0
2010-04-16 11:00:00,44.54,44.61,44.54,44.57,5700.0,35.7249,35.781,35.7249,35.749,5700.0
2010-04-16 11:05:00,44.57,44.64,44.5,44.51,3800.0,35.749,35.8051,35.6928,35.7008,3800.0
2010-04-16 11:10:00,44.46,44.58,44.37,44.37,62700.0,35.6607,35.757,35.5885,35.5885,62700.0
2010-04-16 11:15:00,44.38,44.38,44.16,44.16,10800.0,35.5966,35.5966,35.4201,35.4201,10800.0
2010-04-16 11:20:00,44.16,44.27,44.16,44.25,8700.0,35.4201,35.5083,35.4201,35.4923,8700.0
2010-04-16 11:25:00,44.25,44.32,44.19,44.21,7800.0,35.4923,35.5484,35.4442,35.4602,7800.0
2010-04-16 11:30:00,44.21,44.21,44.16,44.16,3000.0,35.4602,35.4602,35.4201,35.4201,3000.0
2010-04-16 11:35:00,44.2,44.22,44.11,44.15,11900.0,35.4522,35.4682,35.38,35.4121,11900.0
2010-04-16 11:40:00,44.14,44.17,44.1,44.11,8000.0,35.4041,35.4281,35.372,35.38,8000.0
2010-04-16 11:45:00,44.09,44.15,44.02,44.09,18800.0,35.364,35.4121,35.3078,35.364,18800.0
2010-04-16 11:50:00,44.1,44.11,43.98,44.03,8200.0,35.372,35.38,35.2757,35.3158,8200.0
2010-04-16 11:55:00,44.02,44.08,43.99,44.08,3200.0,35.3078,35.3559,35.2837,35.3559,3200.0
2010-04-16 12:00:00,44.1,44.1,43.98,44.06,4100.0,35.372,35.372,35.2757,35.3399,4100.0
2010-04-16 12:05:00,44.06,44.11,44.03,44.11,5000.0,35.3399,35.38,35.3158,35.38,5000.0
2010-04-16 12:10:00,44.08,44.11,44.04,44.08,7400.0,35.3559,35.38,35.3239,35.3559,7400.0
2010-04-16 12:15:00,44.08,44.1,44.03,44.07,3600.0,35.3559,35.372,35.3158,35.3479,3600.0
2010-04-16 12:20:00,44.07,44.09,44.03,44.04,5700.0,35.3479,35.364,35.3158,35.3239,5700.0
2010-04-16 12:25:00,44.04,44.06,43.95,43.95,6900.0,35.3239,35.3399,35.2517,35.2517,6900.0
2010-04-16 12:30:00,43.95,43.95,43.82,43.91,9500.0,35.2517,35.2517,35.1474,35.2196,9500.0
2010-04-16 12:35:00,43.93,43.94,43.82,43.83,6200.0,35.2356,35.2436,35.1474,35.1554,6200.0
2010-04-16 12:40:00,43.83,43.88,43.82,43.88,6200.0,35.1554,35.1955,35.1474,35.1955,6200.0
2010-04-16 12:45:00,43.87,43.98,43.87,43.94,6200.0,35.1875,35.2757,35.1875,35.2436,6200.0
2010-04-16 12:50:00,43.94,43.97,43.93,43.97,2700.0,35.2436,35.2677,35.2356,35.2677,2700.0
2010-04-16 12:55:00,43.96,44.01,43.94,44.0,3900.0,35.2597,35.2998,35.2436,35.2918,3900.0
2010-04-16 13:00:00,44.0,44.02,43.96,43.96,7200.0,35.2918,35.3078,35.2597,35.2597,7200.0
2010-04-16 13:05:00,43.97,44.02,43.95,44.0,6400.0,35.2677,35.3078,35.2517,35.2918,6400.0
2010-04-16 13:10:00,44.0,44.02,43.97,43.99,3500.0,35.2918,35.3078,35.2677,35.2837,3500.0
2010-04-16 13:15:00,43.96,43.96,43.91,43.92,1700.0,35.2597,35.2597,35.2196,35.2276,1700.0
2010-04-16 13:20:00,43.93,43.94,43.92,43.92,1400.0,35.2356,35.2436,35.2276,35.2276,1400.0
2010-04-16 13:25:00,43.93,43.95,43.91,43.91,4000.0,35.2356,35.2517,35.2196,35.2196,4000.0
2010-04-16 13:30:00,43.89,43.94,43.88,43.91,2400.0,35.2035,35.2436,35.1955,35.2196,2400.0
2010-04-16 13:35:00,43.9,43.93,43.87,43.89,5900.0,35.2116,35.2356,35.1875,35.2035,5900.0
2010-04-16 13:40:00,43.87,43.91,43.86,43.88,9700.0,35.1875,35.2196,35.1795,35.1955,9700.0
2010-04-16 13:45:00,43.89,43.89,43.84,43.86,2200.0,35.2035,35.2035,35.1634,35.1795,2200.0
2010-04-16 13:50:00,43.86,43.91,43.86,43.88,6200.0,35.1795,35.2196,35.1795,35.1955,6200.0
2010-04-16 13:55:00,43.87,43.9,43.82,43.88,10500.0,35.1875,35.2116,35.1474,35.1955,10500.0
2010-04-16 14:00:00,43.86,43.89,43.85,43.85,8200.0,35.1795,35.2035,35.1715,35.1715,8200.0
2010-04-16 14:05:00,43.84,43.98,43.83,43.96,15600.0,35.1634,35.2757,35.1554,35.2597,15600.0
2010-04-16 14:10:00,43.96,43.96,43.92,43.94,8200.0,35.2597,35.2597,35.2276,35.2436,8200.0
2010-04-16 14:15:00,43.95,44.06,43.94,44.03,8500.0,35.2517,35.3399,35.2436,35.3158,8500.0
2010-04-16 14:20:00,44.02,44.04,44.01,44.04,2500.0,35.3078,35.3239,35.2998,35.3239,2500.0
2010-04-16 14:25:00,44.03,44.03,43.98,44.0,5400.0,35.3158,35.3158,35.2757,35.2918,5400.0
2010-04-16 14:30:00,44.02,44.03,43.99,44.01,6800.0,35.3078,35.3158,35.2837,35.2998,6800.0
2010-04-16 14:35:00,43.99,44.0,43.97,43.98,4100.0,35.2837,35.2918,35.2677,35.2757,4100.0
2010-04-16 14:40:00,44.0,44.02,43.98,44.0,10900.0,35.2918,35.3078,35.2757,35.2918,10900.0
2010-04-16 14:45:00,43.99,44.01,43.95,43.98,4900.0,35.2837,35.2998,35.2517,35.2757,4900.0
2010-04-16 14:50:00,43.99,44.0,43.98,44.0,3700.0,35.2837,35.2918,35.2757,35.2918,3700.0
2010-04-16 14:55:00,43.99,44.0,43.95,43.96,5000.0,35.2837,35.2918,35.2517,35.2597,5000.0
2010-04-16 15:00:00,43.95,43.99,43.91,43.96,10200.0,35.2517,35.2837,35.2196,35.2597,10200.0
2010-04-16 15:05:00,43.95,43.98,43.93,43.98,5500.0,35.2517,35.2757,35.2356,35.2757,5500.0
2010-04-16 15:10:00,44.0,44.0,43.96,43.97,3100.0,35.2918,35.2918,35.2597,35.2677,3100.0
2010-04-16 15:15:00,43.95,43.96,43.93,43.93,3600.0,35.2517,35.2597,35.2356,35.2356,3600.0
2010-04-16 15:20:00,43.93,43.95,43.9,43.95,5900.0,35.2356,35.2517,35.2116,35.2517,5900.0
2010-04-16 15:25:00,43.94,43.94,43.91,43.92,4900.0,35.2436,35.2436,35.2196,35.2276,4900.0
2010-04-16 15:30:00,43.92,43.96,43.9,43.93,9300.0,35.2276,35.2597,35.2116,35.2356,9300.0
2010-04-16 15:35:00,43.93,43.97,43.9,43.97,8700.0,35.2356,35.2677,35.2116,35.2677,8700.0
2010-04-16 15:40:00,43.96,43.99,43.93,43.99,8500.0,35.2597,35.2837,35.2356,35.2837,8500.0
2010-04-16 15:45:00,44.0,44.04,43.97,43.98,15700.0,35.2918,35.3239,35.2677,35.2757,15700.0
2010-04-16 15:50:00,43.98,43.99,43.89,43.89,12900.0,35.2757,35.2837,35.2035,35.2035,12900.0
2010-04-16 15:55:00,43.89,43.92,43.86,43.87,16100.0,35.2035,35.2276,35.1795,35.1875,16100.0
2010-04-19 09:30:00,43.63,43.63,43.45,43.56,9200.0,34.995,34.995,34.8506,34.9389,9200.0
2010-04-19 09:35:00,43.55,43.55,43.4,43.4,4100.0,34.9308,34.9308,34.8105,34.8105,4100.0
2010-04-19 09:40:00,43.37,43.41,43.34,43.41,1700.0,34.7865,34.8185,34.7624,34.8185,1700.0
2010-04-19 09:45:00,43.4,43.44,43.36,43.44,2100.0,34.8105,34.8426,34.7784,34.8426,2100.0
2010-04-19 09:50:00,43.45,43.59,43.44,43.59,3500.0,34.8506,34.9629,34.8426,34.9629,3500.0
2010-04-19 09:55:00,43.64,43.74,43.58,43.58,6900.0,35.003,35.0832,34.9549,34.9549,6900.0
2010-04-19 10:00:00,43.58,43.71,43.58,43.66,4400.0,34.9549,35.0592,34.9549,35.0191,4400.0
2010-04-19 10:05:00,43.63,43.72,43.58,43.72,5200.0,34.995,35.0672,34.9549,35.0672,5200.0
2010-04-19 10:10:00,43.71,43.81,43.68,43.81,3200.0,35.0592,35.1394,35.0351,35.1394,3200.0
2010-04-19 10:15:00,43.81,43.86,43.78,43.78,6000.0,35.1394,35.1795,35.1153,35.1153,6000.0
2010-04-19 10:20:00,43.79,43.79,43.67,43.67,3300.0,35.1233,35.1233,35.0271,35.0271,3300.0
2010-04-19 10:25:00,43.68,43.72,43.68,43.69,4100.0,35.0351,35.0672,35.0351,35.0431,4100.0
2010-04-19 10:30:00,43.69,43.69,43.64,43.67,6600.0,35.0431,35.0431,35.003,35.0271,6600.0
2010-04-19 10:35:00,43.66,43.69,43.59,43.62,7100.0,35.0191,35.0431,34.9629,34.987,7100.0
2010-04-19 10:40:00,43.63,43.66,43.6,43.65,8500.0,34.995,35.0191,34.9709,35.011,8500.0
2010-04-19 10:45:00,43.65,43.69,43.65,43.66,3300.0,35.011,35.0431,35.011,35.0191,3300.0
2010-04-19 10:50:00,43.66,43.66,43.56,43.61,4500.0,35.0191,35.0191,34.9389,34.979,4500.0
2010-04-19 10:55:00,43.61,43.63,43.58,43.63,5100.0,34.979,34.995,34.9549,34.995,5100.0
2010-04-19 11:00:00,43.62,43.62,43.53,43.53,5800.0,34.987,34.987,34.9148,34.9148,5800.0
2010-04-19 11:05:00,43.5,43.6,43.49,43.49,4300.0,34.8907,34.9709,34.8827,34.8827,4300.0
2010-04-19 11:10:00,43.49,43.49,43.43,43.43,5000.0,34.8827,34.8827,34.8346,34.8346,5000.0
2010-04-19 11:15:00,43.44,43.54,43.44,43.53,4100.0,34.8426,34.9228,34.8426,34.9148,4100.0
2010-04-19 11:20:00,43.54,43.55,43.43,43.52,5800.0,34.9228,34.9308,34.8346,34.9068,5800.0
2010-04-19 11:25:00,43.5,43.5,43.46,43.48,5900.0,34.8907,34.8907,34.8586,34.8747,5900.0
2010-04-19 11:30:00,43.49,43.53,43.49,43.51,1700.0,34.8827,34.9148,34.8827,34.8987,1700.0
2010-04-19 11:35:00,43.51,43.51,43.36,43.37,7100.0,34.8987,34.8987,34.7784,34.7865,7100.0
2010-04-19 11:40:00,43.38,43.45,43.33,43.35,7800.0,34.7945,34.8506,34.7544,34.7704,7800.0
2010-04-19 11:45:00,43.35,43.35,43.26,43.27,5100.0,34.7704,34.7704,34.6982,34.7062,5100.0
2010-04-19 11:50:00,43.29,43.3,43.05,43.07,12100.0,34.7223,34.7303,34.5298,34.5458,12100.0
2010-04-19 11:55:00,43.07,43.12,43.01,43.03,9600.0,34.5458,34.5859,34.4977,34.5137,9600.0
2010-04-19 12:00:00,43.05,43.06,43.01,43.04,4800.0,34.5298,34.5378,34.4977,34.5218,4800.0
2010-04-19 12:05:00,43.04,43.06,42.92,42.92,13100.0,34.5218,34.5378,34.4255,34.4255,13100.0
2010-04-19 12:10:00,42.92,42.97,42.88,42.9,3000.0,34.4255,34.4656,34.3934,34.4095,3000.0
2010-04-19 12:15:00,42.92,42.96,42.9,42.95,4300.0,34.4255,34.4576,34.4095,34.4496,4300.0
2010-04-19 12:20:00,42.95,42.96,42.92,42.93,2400.0,34.4496,34.4576,34.4255,34.4335,2400.0
2010-04-19 12:25:00,42.98,43.07,42.98,43.03,4700.0,34.4736,34.5458,34.4736,34.5137,4700.0
2010-04-19 12:30:00,43.03,43.08,42.99,43.03,18500.0,34.5137,34.5539,34.4817,34.5137,18500.0
2010-04-19 12:35:00,43.01,43.04,42.99,43.03,6200.0,34.4977,34.5218,34.4817,34.5137,6200.0
2010-04-19 12:40:00,43.0,43.03,42.99,43.03,2900.0,34.4897,34.5137,34.4817,34.5137,2900.0
2010-04-19 12:45:00,43.03,43.15,43.03,43.1,3600.0,34.5137,34.61,34.5137,34.5699,3600.0
2010-04-19 12:50:00,43.1,43.12,43.08,43.09,3000.0,34.5699,34.5859,34.5539,34.5619,3000.0
2010-04-19 12:55:00,43.09,43.11,43.08,43.09,5100.0,34.5619,34.5779,34.5539,34.5619,5100.0
2010-04-19 13:00:00,43.1,43.11,43.06,43.06,4500.0,34.5699,34.5779,34.5378,34.5378,4500.0
2010-04-19 13:05:00,43.06,43.06,43.03,43.06,4600.0,34.5378,34.5378,34.5137,34.5378,4600.0
2010-04-19 13:10:00,43.07,43.21,43.07,43.21,5100.0,34.5458,34.6581,34.5458,34.6581,5100.0
2010-04-19 13:15:00,43.21,43.22,43.16,43.17,6900.0,34.6581,34.6661,34.618,34.626,6900.0
2010-04-19 13:20:00,43.18,43.25,43.17,43.25,3300.0,34.6341,34.6902,34.626,34.6902,3300.0
2010-04-19 13:25:00,43.25,43.33,43.25,43.33,3800.0,34.6902,34.7544,34.6902,34.7544,3800.0
2010-04-19 13:30:00,43.33,43.35,43.32,43.33,6500.0,34.7544,34.7704,34.7464,34.7544,6500.0
2010-04-19 13:35:00,43.32,43.33,43.29,43.29,3700.0,34.7464,34.7544,34.7223,34.7223,3700.0
2010-04-19 13:40:00,43.28,43.4,43.28,43.38,9300.0,34.7143,34.8105,34.7143,34.7945,9300.0
2010-04-19 13:45:00,43.38,43.41,43.37,43.37,9900.0,34.7945,34.8185,34.7865,34.7865,9900.0
2010-04-19 13:50:00,43.37,43.37,43.32,43.35,10300.0,34.7865,34.7865,34.7464,34.7704,10300.0
2010-04-19 13:55:00,43.35,43.35,43.27,43.27,5300.0,34.7704,34.7704,34.7062,34.7062,5300.0
2010-04-19 14:00:00,43.26,43.33,43.22,43.31,12000.0,34.6982,34.7544,34.6661,34.7383,12000.0
2010-04-19 14:05:00,43.31,43.34,43.31,43.34,4300.0,34.7383,34.7624,34.7383,34.7624,4300.0
2010-04-19 14:10:00,43.33,43.41,43.33,43.38,3100.0,34.7544,34.8185,34.7544,34.7945,3100.0
2010-04-19 14:15:00,43.39,43.53,43.39,43.52,4000.0,34.8025,34.9148,34.8025,34.9068,4000.0
2010-04-19 14:20:00,43.52,43.53,43.49,43.51,3200.0,34.9068,34.9148,34.8827,34.8987,3200.0
2010-04-19 14:25:00,43.5,43.62,43.5,43.58,4400.0,34.8907,34.987,34.8907,34.9549,4400.0
2010-04-19 14:30:00,43.58,43.62,43.57,43.62,4600.0,34.9549,34.987,34.9469,34.987,4600.0
2010-04-19 14:35:00,43.65,43.67,43.59,43.61,1800.0,35.011,35.0271,34.9629,34.979,1800.0
2010-04-19 14:40:00,43.62,43.64,43.59,43.64,2300.0,34.987,35.003,34.9629,35.003,2300.0
2010-04-19 14:45:00,43.62,43.64,43.57,43.59,1800.0,34.987,35.003,34.9469,34.9629,1800.0
2010-04-19 14:50:00,43.58,43.6,43.57,43.57,1800.0,34.9549,34.9709,34.9469,34.9469,1800.0
2010-04-19 14:55:00,43.59,43.7,43.56,43.67,3300.0,34.9629,35.0511,34.9389,35.0271,3300.0
2010-04-19 15:00:00,43.69,43.78,43.67,43.71,3800.0,35.0431,35.1153,35.0271,35.0592,3800.0
2010-04-19 15:05:00,43.7,43.81,43.69,43.78,17500.0,35.0511,35.1394,35.0431,35.1153,17500.0
2010-04-19 15:10:00,43.78,43.81,43.77,43.79,3300.0,35.1153,35.1394,35.1073,35.1233,3300.0
2010-04-19 15:15:00,43.78,43.82,43.76,43.76,4400.0,35.1153,35.1474,35.0993,35.0993,4400.0
2010-04-19 15:20:00,43.76,43.82,43.75,43.82,3800.0,35.0993,35.1474,35.0912,35.1474,3800.0
2010-04-19 15:25:00,43.82,43.83,43.8,43.81,2400.0,35.1474,35.1554,35.1314,35.1394,2400.0
2010-04-19 15:30:00,43.8,43.84,43.77,43.8,5500.0,35.1314,35.1634,35.1073,35.1314,5500.0
2010-04-19 15:35:00,43.81,43.81,43.74,43.78,4600.0,35.1394,35.1394,35.0832,35.1153,4600.0
2010-04-19 15:40:00,43.77,43.77,43.68,43.68,6800.0,35.1073,35.1073,35.0351,35.0351,6800.0
2010-04-19 15:45:00,43.67,43.74,43.66,43.73,8900.0,35.0271,35.0832,35.0191,35.0752,8900.0
2010-04-19 15:50:00,43.71,43.74,43.69,43.74,4600.0,35.0592,35.0832,35.0431,35.0832,4600.0
2010-04-19 15:55:00,43.72,43.8,43.72,43.74,17100.0,35.0672,35.1314,35.0672,35.0832,17100.0
2010-04-20 09:30:00,44.14,44.22,43.98,44.06,8200.0,35.4041,35.4682,35.2757,35.3399,8200.0
2010-04-20 09:35:00,44.06,44.09,43.99,44.09,1600.0,35.3399,35.364,35.2837,35.364,1600.0
2010-04-20 09:40:00,44.06,44.08,43.95,44.08,2100.0,35.3399,35.3559,35.2517,35.3559,2100.0
2010-04-20 09:45:00,44.13,44.16,44.09,44.09,2700.0,35.396,35.4201,35.364,35.364,2700.0
2010-04-20 09:50:00,44.06,44.06,43.89,43.92,2700.0,35.3399,35.3399,35.2035,35.2276,2700.0
2010-04-20 09:55:00,43.94,44.08,43.94,43.96,8900.0,35.2436,35.3559,35.2436,35.2597,8900.0
2010-04-20 10:00:00,44.0,44.01,43.91,43.96,3100.0,35.2918,35.2998,35.2196,35.2597,3100.0
2010-04-20 10:05:00,43.93,43.93,43.82,43.87,3500.0,35.2356,35.2356,35.1474,35.1875,3500.0
2010-04-20 10:10:00,43.9,44.01,43.89,43.97,10900.0,35.2116,35.2998,35.2035,35.2677,10900.0
2010-04-20 10:15:00,43.95,43.99,43.95,43.98,1400.0,35.2517,35.2837,35.2517,35.2757,1400.0
2010-04-20 10:20:00,43.96,43.96,43.77,43.86,9800.0,35.2597,35.2597,35.1073,35.1795,9800.0
2010-04-20 10:25:00,43.86,43.86,43.75,43.77,4000.0,35.1795,35.1795,35.0912,35.1073,4000.0
2010-04-20 10:30:00,43.78,43.91,43.78,43.87,11900.0,35.1153,35.2196,35.1153,35.1875,11900.0
2010-04-20 10:35:00,43.84,43.89,43.83,43.89,1500.0,35.1634,35.2035,35.1554,35.2035,1500.0
2010-04-20 10:40:00,43.91,44.02,43.9,43.94,4700.0,35.2196,35.3078,35.2116,35.2436,4700.0
2010-04-20 10:45:00,43.94,44.06,43.94,44.06,3600.0,35.2436,35.3399,35.2436,35.3399,3600.0
2010-04-20 10:50:00,44.04,44.07,44.01,44.04,3300.0,35.3239,35.3479,35.2998,35.3239,3300.0
2010-04-20 10:55:00,44.05,44.11,44.05,44.09,2700.0,35.3319,35.38,35.3319,35.364,2700.0
2010-04-20 11:00:00,44.11,44.18,44.11,44.18,5200.0,35.38,35.4361,35.38,35.4361,5200.0
2010-04-20 11:05:00,44.19,44.26,44.19,44.2,4700.0,35.4442,35.5003,35.4442,35.4522,4700.0
2010-04-20 11:10:00,44.19,44.28,44.17,44.22,6100.0,35.4442,35.5164,35.4281,35.4682,6100.0
2010-04-20 11:15:00,44.25,44.25,44.21,44.24,5100.0,35.4923,35.4923,35.4602,35.4843,5100.0
2010-04-20 11:20:00,44.23,44.25,44.18,44.24,4100.0,35.4762,35.4923,35.4361,35.4843,4100.0
2010-04-20 11:25:00,44.22,44.26,44.22,44.24,9800.0,35.4682,35.5003,35.4682,35.4843,9800.0
2010-04-20 11:30:00,44.23,44.26,44.23,44.25,3700.0,35.4762,35.5003,35.4762,35.4923,3700.0
2010-04-20 11:35:00,44.24,44.24,44.17,44.2,2100.0,35.4843,35.4843,35.4281,35.4522,2100.0
2010-04-20 11:40:00,44.2,44.2,44.16,44.19,1300.0,35.4522,35.4522,35.4201,35.4442,1300.0
2010-04-20 11:45:00,44.19,44.19,44.16,44.18,2000.0,35.4442,35.4442,35.4201,35.4361,2000.0
2010-04-20 11:50:00,44.19,44.25,44.19,44.25,2200.0,35.4442,35.4923,35.4442,35.4923,2200.0
2010-04-20 11:55:00,44.24,44.26,44.22,44.24,1500.0,35.4843,35.5003,35.4682,35.4843,1500.0
2010-04-20 12:00:00,44.26,44.26,44.2,44.2,4700.0,35.5003,35.5003,35.4522,35.4522,4700.0
2010-04-20 12:05:00,44.2,44.26,44.2,44.26,4900.0,35.4522,35.5003,35.4522,35.5003,4900.0
2010-04-20 12:10:00,44.26,44.26,44.21,44.21,2200.0,35.5003,35.5003,35.4602,35.4602,2200.0
2010-04-20 12:15:00,44.23,44.26,44.23,44.25,3600.0,35.4762,35.5003,35.4762,35.4923,3600.0
2010-04-20 12:20:00,44.26,44.27,44.24,44.26,2300.0,35.5003,35.5083,35.4843,35.5003,2300.0
2010-04-20 12:25:00,44.26,44.26,44.23,44.24,1600.0,35.5003,35.5003,35.4762,35.4843,1600.0
2010-04-20 12:30:00,44.24,44.25,44.24,44.24,700.0,35.4843,35.4923,35.4843,35.4843,700.0
2010-04-20 12:35:00,44.24,44.26,44.24,44.26,900.0,35.4843,35.5003,35.4843,35.5003,900.0
2010-04-20 12:40:00,44.24,44.25,44.23,44.24,800.0,35.4843,35.4923,35.4762,35.4843,800.0
2010-04-20 12:45:00,44.24,44.24,44.19,44.19,1200.0,35.4843,35.4843,35.4442,35.4442,1200.0
2010-04-20 12:50:00,44.23,44.23,44.19,44.2,1000.0,35.4762,35.4762,35.4442,35.4522,1000.0
2010-04-20 12:55:00,44.2,44.25,44.2,44.22,4400.0,35.4522,35.4923,35.4522,35.4682,4400.0
2010-04-20 13:00:00,44.23,44.24,44.22,44.24,600.0,35.4762,35.4843,35.4682,35.4843,600.0
2010-04-20 13:05:00,44.24,44.24,44.18,44.19,1200.0,35.4843,35.4843,35.4361,35.4442,1200.0
2010-04-20 13:10:00,44.21,44.22,44.2,44.22,2200.0,35.4602,35.4682,35.4522,35.4682,2200.0
2010-04-20 13:15:00,44.22,44.22,44.2,44.2,500.0,35.4682,35.4682,35.4522,35.4522,500.0
2010-04-20 13:20:00,44.21,44.25,44.19,44.25,3100.0,35.4602,35.4923,35.4442,35.4923,3100.0
2010-04-20 13:25:00,44.25,44.27,44.24,44.24,2800.0,35.4923,35.5083,35.4843,35.4843,2800.0
2010-04-20 13:30:00,44.24,44.25,44.2,44.2,2000.0,35.4843,35.4923,35.4522,35.4522,2000.0
2010-04-20 13:35:00,44.2,44.22,44.2,44.22,500.0,35.4522,35.4682,35.4522,35.4682,500.0
2010-04-20 13:40:00,44.23,44.23,44.19,44.19,1400.0,35.4762,35.4762,35.4442,35.4442,1400.0
2010-04-20 13:45:00,44.2,44.21,44.18,44.18,1300.0,35.4522,35.4602,35.4361,35.4361,1300.0
2010-04-20 13:50:00,44.18,44.19,44.18,44.19,600.0,35.4361,35.4442,35.4361,35.4442,600.0
2010-04-20 13:55:00,44.22,44.22,44.21,44.22,1700.0,35.4682,35.4682,35.4602,35.4682,1700.0
2010-04-20 14:00:00,44.21,44.25,44.21,44.24,2300.0,35.4602,35.4923,35.4602,35.4843,2300.0
2010-04-20 14:05:00,44.23,44.23,44.16,44.18,2100.0,35.4762,35.4762,35.4201,35.4361,2100.0
2010-04-20 14:10:00,44.18,44.18,44.18,44.18,500.0,35.4361,35.4361,35.4361,35.4361,500.0
2010-04-20 14:15:00,44.21,44.25,44.16,44.25,7200.0,35.4602,35.4923,35.4201,35.4923,7200.0
2010-04-20 14:20:00,44.25,44.26,44.19,44.24,9400.0,35.4923,35.5003,35.4442,35.4843,9400.0
2010-04-20 14:25:00,44.24,44.24,44.18,44.18,10500.0,35.4843,35.4843,35.4361,35.4361,10500.0
2010-04-20 14:30:00,44.19,44.23,44.17,44.2,6200.0,35.4442,35.4762,35.4281,35.4522,6200.0
2010-04-20 14:35:00,44.21,44.26,44.19,44.2,8100.0,35.4602,35.5003,35.4442,35.4522,8100.0
2010-04-20 14:40:00,44.2,44.26,44.2,44.24,4100.0,35.4522,35.5003,35.4522,35.4843,4100.0
2010-04-20 14:45:00,44.22,44.25,44.19,44.24,11400.0,35.4682,35.4923,35.4442,35.4843,11400.0
2010-04-20 14:50:00,44.24,44.25,44.21,44.24,6000.0,35.4843,35.4923,35.4602,35.4843,6000.0
2010-04-20 14:55:00,44.22,44.24,44.2,44.22,8900.0,35.4682,35.4843,35.4522,35.4682,8900.0
2010-04-20 15:00:00,44.24,44.25,44.21,44.21,2200.0,35.4843,35.4923,35.4602,35.4602,2200.0
2010-04-20 15:05:00,44.2,44.23,44.15,44.21,16100.0,35.4522,35.4762,35.4121,35.4602,16100.0
2010-04-20 15:10:00,44.2,44.22,44.17,44.19,4300.0,35.4522,35.4682,35.4281,35.4442,4300.0
2010-04-20 15:15:00,44.18,44.2,44.08,44.08,5700.0,35.4361,35.4522,35.3559,35.3559,5700.0
2010-04-20 15:20:00,44.08,44.13,44.07,44.09,5000.0,35.3559,35.396,35.3479,35.364,5000.0
2010-04-20 15:25:00,44.1,44.14,44.07,44.09,4600.0,35.372,35.4041,35.3479,35.364,4600.0
2010-04-20 15:30:00,44.1,44.17,44.1,44.15,6000.0,35.372,35.4281,35.372,35.4121,6000.0
2010-04-20 15:35:00,44.17,44.21,44.15,44.2,3700.0,35.4281,35.4602,35.4121,35.4522,3700.0
2010-04-20 15:40:00,44.2,44.2,44.16,44.17,4700.0,35.4522,35.4522,35.4201,35.4281,4700.0
2010-04-20 15:45:00,44.16,44.16,44.1,44.14,8700.0,35.4201,35.4201,35.372,35.4041,8700.0
2010-04-20 15:50:00,44.13,44.24,44.13,44.22,9800.0,35.396,35.4843,35.396,35.4682,9800.0
2010-04-20 15:55:00,44.21,44.24,44.18,44.21,9300.0,35.4602,35.4843,35.4361,35.4602,9300.0
2010-04-21 09:30:00,44.35,44.4,44.12,44.27,4300.0,35.5725,35.6126,35.388,35.5083,4300.0
2010-04-21 09:35:00,44.27,44.28,44.12,44.12,1400.0,35.5083,35.5164,35.388,35.388,1400.0
2010-04-21 09:40:00,44.08,44.2,44.05,44.16,7500.0,35.3559,35.4522,35.3319,35.4201,7500.0
2010-04-21 09:45:00,44.2,44.33,44.18,44.28,9300.0,35.4522,35.5565,35.4361,35.5164,9300.0
2010-04-21 09:50:00,44.25,44.26,44.14,44.26,17600.0,35.4923,35.5003,35.4041,35.5003,17600.0
2010-04-21 09:55:00,44.23,44.29,44.21,44.25,10900.0,35.4762,35.5244,35.4602,35.4923,10900.0
2010-04-21 10:00:00,44.25,44.26,44.0,44.02,4000.0,35.4923,35.5003,35.2918,35.3078,4000.0
2010-04-21 10:05:00,44.06,44.09,44.05,44.06,2500.0,35.3399,35.364,35.3319,35.3399,2500.0
2010-04-21 10:10:00,44.06,44.2,44.06,44.15,3400.0,35.3399,35.4522,35.3399,35.4121,3400.0
2010-04-21 10:15:00,44.17,44.17,44.04,44.08,5400.0,35.4281,35.4281,35.3239,35.3559,5400.0
2010-04-21 10:20:00,44.09,44.14,44.05,44.1,9100.0,35.364,35.4041,35.3319,35.372,9100.0
2010-04-21 10:25:00,44.1,44.12,44.03,44.04,5200.0,35.372,35.388,35.3158,35.3239,5200.0
2010-04-21 10:30:00,44.03,44.1,43.97,44.08,6400.0,35.3158,35.372,35.2677,35.3559,6400.0
2010-04-21 10:35:00,44.09,44.11,44.0,44.0,3700.0,35.364,35.38,35.2918,35.2918,3700.0
2010-04-21 10:40:00,44.03,44.15,44.03,44.11,2300.0,35.3158,35.4121,35.3158,35.38,2300.0
2010-04-21 10:45:00,44.15,44.16,44.1,44.1,700.0,35.4121,35.4201,35.372,35.372,700.0
2010-04-21 10:50:00,44.08,44.15,44.06,44.13,2200.0,35.3559,35.4121,35.3399,35.396,2200.0
2010-04-21 10:55:00,44.15,44.15,44.01,44.02,2200.0,35.4121,35.4121,35.2998,35.3078,2200.0
2010-04-21 11:00:00,44.02,44.07,44.01,44.04,5600.0,35.3078,35.3479,35.2998,35.3239,5600.0
2010-04-21 11:05:00,44.06,44.06,44.0,44.01,3800.0,35.3399,35.3399,35.2918,35.2998,3800.0
2010-04-21 11:10:00,43.99,44.02,43.99,44.02,600.0,35.2837,35.3078,35.2837,35.3078,600.0
2010-04-21 11:15:00,44.05,44.08,44.02,44.06,2600.0,35.3319,35.3559,35.3078,35.3399,2600.0
2010-04-21 11:20:00,44.04,44.06,44.03,44.03,800.0,35.3239,35.3399,35.3158,35.3158,800.0
2010-04-21 11:25:00,44.01,44.01,43.89,43.97,2700.0,35.2998,35.2998,35.2035,35.2677,2700.0
2010-04-21 11:30:00,43.97,43.97,43.89,43.93,2200.0,35.2677,35.2677,35.2035,35.2356,2200.0
2010-04-21 11:35:00,43.95,43.99,43.9,43.99,1400.0,35.2517,35.2837,35.2116,35.2837,1400.0
2010-04-21 11:40:00,44.0,44.05,43.98,44.05,1400.0,35.2918,35.3319,35.2757,35.3319,1400.0
2010-04-21 11:45:00,44.04,44.06,44.02,44.02,3700.0,35.3239,35.3399,35.3078,35.3078,3700.0
2010-04-21 11:50:00,44.03,44.05,44.03,44.05,500.0,35.3158,35.3319,35.3158,35.3319,500.0
2010-04-21 11:55:00,44.05,44.15,44.05,44.1,2500.0,35.3319,35.4121,35.3319,35.372,2500.0
2010-04-21 12:00:00,44.09,44.09,44.06,44.08,99000.0,35.364,35.364,35.3399,35.3559,99000.0
2010-04-21 12:05:00,44.08,44.08,44.06,44.07,5800.0,35.3559,35.3559,35.3399,35.3479,5800.0
2010-04-21 12:10:00,44.07,44.1,44.06,44.06,26800.0,35.3479,35.372,35.3399,35.3399,26800.0
2010-04-21 12:15:00,44.07,44.09,44.07,44.09,800.0,35.3479,35.364,35.3479,35.364,800.0
2010-04-21 12:20:00,44.07,44.07,44.03,44.03,4600.0,35.3479,35.3479,35.3158,35.3158,4600.0
2010-04-21 12:25:00,44.04,44.09,44.03,44.05,8700.0,35.3239,35.364,35.3158,35.3319,8700.0
2010-04-21 12:30:00,44.05,44.12,44.02,44.07,12000.0,35.3319,35.388,35.3078,35.3479,12000.0
2010-04-21 12:35:00,44.07,44.15,44.03,44.03,57000.0,35.3479,35.4121,35.3158,35.3158,57000.0
2010-04-21 12:40:00,44.03,44.11,44.0,44.0,94200.0,35.3158,35.38,35.2918,35.2918,94200.0
2010-04-21 12:45:00,44.0,44.01,43.8,43.83,12700.0,35.2918,35.2998,35.1314,35.1554,12700.0
2010-04-21 12:50:00,43.83,43.85,43.74,43.75,8600.0,35.1554,35.1715,35.0832,35.0912,8600.0
2010-04-21 12:55:00,43.76,43.85,43.76,43.81,2700.0,35.0993,35.1715,35.0993,35.1394,2700.0
2010-04-21 13:00:00,43.83,43.88,43.82,43.87,5100.0,35.1554,35.1955,35.1474,35.1875,5100.0
2010-04-21 13:05:00,43.87,43.9,43.87,43.87,2100.0,35.1875,35.2116,35.1875,35.1875,2100.0
2010-04-21 13:10:00,43.85,43.88,43.83,43.88,2900.0,35.1715,35.1955,35.1554,35.1955,2900.0
2010-04-21 13:15:00,43.88,43.98,43.88,43.96,8600.0,35.1955,35.2757,35.1955,35.2597,8600.0
2010-04-21 13:20:00,43.96,44.02,43.96,43.99,3900.0,35.2597,35.3078,35.2597,35.2837,3900.0
2010-04-21 13:25:00,43.99,43.99,43.97,43.97,1300.0,35.2837,35.2837,35.2677,35.2677,1300.0
2010-04-21 13:30:00,43.96,43.99,43.94,43.97,2900.0,35.2597,35.2837,35.2436,35.2677,2900.0
2010-04-21 13:35:00,43.96,43.97,43.93,43.94,4800.0,35.2597,35.2677,35.2356,35.2436,4800.0
2010-04-21 13:40:00,43.94,43.97,43.91,43.94,4500.0,35.2436,35.2677,35.2196,35.2436,4500.0
2010-04-21 13:45:00,43.94,43.97,43.9,43.95,6500.0,35.2436,35.2677,35.2116,35.2517,6500.0
2010-04-21 13:50:00,43.95,43.96,43.91,43.91,2300.0,35.2517,35.2597,35.2196,35.2196,2300.0
2010-04-21 13:55:00,43.94,44.03,43.94,44.03,1300.0,35.2436,35.3158,35.2436,35.3158,1300.0
2010-04-21 14:00:00,44.04,44.04,43.99,44.0,2200.0,35.3239,35.3239,35.2837,35.2918,2200.0
2010-04-21 14:05:00,44.0,44.01,43.98,43.98,1300.0,35.2918,35.2998,35.2757,35.2757,1300.0
2010-04-21 14:10:00,43.99,43.99,43.93,43.94,3000.0,35.2837,35.2837,35.2356,35.2436,3000.0
2010-04-21 14:15:00,43.94,43.94,43.86,43.87,1700.0,35.2436,35.2436,35.1795,35.1875,1700.0
2010-04-21 14:20:00,43.86,43.87,43.81,43.84,3900.0,35.1795,35.1875,35.1394,35.1634,3900.0
2010-04-21 14:25:00,43.85,43.86,43.84,43.84,3300.0,35.1715,35.1795,35.1634,35.1634,3300.0
2010-04-21 14:30:00,43.85,43.85,43.84,43.84,800.0,35.1715,35.1715,35.1634,35.1634,800.0
2010-04-21 14:35:00,43.83,43.83,43.78,43.8,6400.0,35.1554,35.1554,35.1153,35.1314,6400.0
2010-04-21 14:40:00,43.81,43.85,43.81,43.85,1300.0,35.1394,35.1715,35.1394,35.1715,1300.0
2010-04-21 14:45:00,43.85,43.86,43.82,43.83,6400.0,35.1715,35.1795,35.1474,35.1554,6400.0
2010-04-21 14:50:00,43.83,43.86,43.83,43.84,4300.0,35.1554,35.1795,35.1554,35.1634,4300.0
2010-04-21 14:55:00,43.83,43.86,43.82,43.85,5700.0,35.1554,35.1795,35.1474,35.1715,5700.0
2010-04-21 15:00:00,43.85,43.88,43.85,43.86,7000.0,35.1715,35.1955,35.1715,35.1795,7000.0
2010-04-21 15:05:00,43.87,43.88,43.83,43.84,9600.0,35.1875,35.1955,35.1554,35.1634,9600.0
2010-04-21 15:10:00,43.85,43.85,43.81,43.82,4200.0,35.1715,35.1715,35.1394,35.1474,4200.0
2010-04-21 15:15:00,43.83,43.9,43.82,43.85,9000.0,35.1554,35.2116,35.1474,35.1715,9000.0
2010-04-21 15:20:00,43.84,43.87,43.84,43.84,5400.0,35.1634,35.1875,35.1634,35.1634,5400.0
2010-04-21 15:25:00,43.85,43.86,43.85,43.85,5300.0,35.1715,35.1795,35.1715,35.1715,5300.0
2010-04-21 15:30:00,43.85,43.95,43.85,43.94,10800.0,35.1715,35.2517,35.1715,35.2436,10800.0
2010-04-21 15:35:00,43.94,43.94,43.88,43.88,11900.0,35.2436,35.2436,35.1955,35.1955,11900.0
2010-04-21 15:40:00,43.88,43.89,43.86,43.88,13600.0,35.1955,35.2035,35.1795,35.1955,13600.0
2010-04-21 15:45:00,43.89,43.89,43.86,43.89,15000.0,35.2035,35.2035,35.1795,35.2035,15000.0
2010-04-21 15:50:00,43.88,43.89,43.87,43.88,7900.0,35.1955,35.2035,35.1875,35.1955,7900.0
2010-04-21 15:55:00,43.88,43.9,43.81,43.85,70800.0,35.1955,35.2116,35.1394,35.1715,70800.0
2010-04-22 09:30:00,43.49,43.58,43.44,43.58,6200.0,34.8827,34.9549,34.8426,34.9549,6200.0
2010-04-22 09:35:00,43.54,43.57,43.53,43.53,7500.0,34.9228,34.9469,34.9148,34.9148,7500.0
2010-04-22 09:40:00,43.53,43.61,43.44,43.55,9500.0,34.9148,34.979,34.8426,34.9308,9500.0
2010-04-22 09:45:00,43.51,43.54,43.45,43.52,3700.0,34.8987,34.9228,34.8506,34.9068,3700.0
2010-04-22 09:50:00,43.52,43.52,43.44,43.44,9900.0,34.9068,34.9068,34.8426,34.8426,9900.0
2010-04-22 09:55:00,43.43,43.57,43.43,43.56,11600.0,34.8346,34.9469,34.8346,34.9389,11600.0
2010-04-22 10:00:00,43.57,43.64,43.5,43.55,19900.0,34.9469,35.003,34.8907,34.9308,19900.0
2010-04-22 10:05:00,43.57,43.8,43.57,43.69,15200.0,34.9469,35.1314,34.9469,35.0431,15200.0
2010-04-22 10:10:00,43.66,43.68,43.6,43.66,5200.0,35.0191,35.0351,34.9709,35.0191,5200.0
2010-04-22 10:15:00,43.66,43.66,43.57,43.59,5100.0,35.0191,35.0191,34.9469,34.9629,5100.0
2010-04-22 10:20:00,43.59,43.66,43.57,43.64,3800.0,34.9629,35.0191,34.9469,35.003,3800.0
2010-04-22 10:25:00,43.66,43.67,43.6,43.64,18500.0,35.0191,35.0271,34.9709,35.003,18500.0
2010-04-22 10:30:00,43.64,43.73,43.54,43.73,22700.0,35.003,35.0752,34.9228,35.0752,22700.0
2010-04-22 10:35:00,43.76,43.85,43.74,43.81,8900.0,35.0993,35.1715,35.0832,35.1394,8900.0
2010-04-22 10:40:00,43.81,43.81,43.68,43.72,10600.0,35.1394,35.1394,35.0351,35.0672,10600.0
2010-04-22 10:45:00,43.74,43.74,43.63,43.73,87200.0,35.0832,35.0832,34.995,35.0752,87200.0
2010-04-22 10:50:00,43.74,43.78,43.66,43.72,40600.0,35.0832,35.1153,35.0191,35.0672,40600.0
2010-04-22 10:55:00,43.73,43.76,43.68,43.69,20200.0,35.0752,35.0993,35.0351,35.0431,20200.0
2010-04-22 11:00:00,43.69,43.74,43.67,43.68,35100.0,35.0431,35.0832,35.0271,35.0351,35100.0
2010-04-22 11:05:00,43.68,43.72,43.67,43.69,13800.0,35.0351,35.0672,35.0271,35.0431,13800.0
2010-04-22 11:10:00,43.7,43.72,43.66,43.69,29500.0,35.0511,35.0672,35.0191,35.0431,29500.0
2010-04-22 11:15:00,43.69,43.71,43.67,43.69,3700.0,35.0431,35.0592,35.0271,35.0431,3700.0
2010-04-22 11:20:00,43.7,43.71,43.68,43.69,21300.0,35.0511,35.0592,35.0351,35.0431,21300.0
2010-04-22 11:25:00,43.69,43.71,43.68,43.69,10700.0,35.0431,35.0592,35.0351,35.0431,10700.0
2010-04-22 11:30:00,43.7,43.7,43.62,43.7,13600.0,35.0511,35.0511,34.987,35.0511,13600.0
2010-04-22 11:35:00,43.7,43.71,43.69,43.69,19300.0,35.0511,35.0592,35.0431,35.0431,19300.0
2010-04-22 11:40:00,43.69,43.72,43.68,43.7,24000.0,35.0431,35.0672,35.0351,35.0511,24000.0
2010-04-22 11:45:00,43.71,43.71,43.64,43.64,12000.0,35.0592,35.0592,35.003,35.003,12000.0
2010-04-22 11:50:00,43.65,43.7,43.65,43.7,1500.0,35.011,35.0511,35.011,35.0511,1500.0
2010-04-22 11:55:00,43.71,43.73,43.69,43.71,3100.0,35.0592,35.0752,35.0431,35.0592,3100.0
2010-04-22 12:00:00,43.7,43.72,43.68,43.72,11800.0,35.0511,35.0672,35.0351,35.0672,11800.0
2010-04-22 12:05:00,43.74,43.98,43.72,43.96,11300.0,35.0832,35.2757,35.0672,35.2597,11300.0
2010-04-22 12:10:00,43.95,43.97,43.92,43.95,9700.0,35.2517,35.2677,35.2276,35.2517,9700.0
2010-04-22 12:15:00,43.95,43.96,43.87,43.9,5300.0,35.2517,35.2597,35.1875,35.2116,5300.0
2010-04-22 12:20:00,43.88,44.01,43.87,44.01,5500.0,35.1955,35.2998,35.1875,35.2998,5500.0
2010-04-22 12:25:00,44.01,44.04,44.01,44.02,4200.0,35.2998,35.3239,35.2998,35.3078,4200.0
2010-04-22 12:30:00,44.03,44.03,43.94,44.01,4900.0,35.3158,35.3158,35.2436,35.2998,4900.0
2010-04-22 12:35:00,44.02,44.14,44.02,44.13,6200.0,35.3078,35.4041,35.3078,35.396,6200.0
2010-04-22 12:40:00,44.1,44.1,44.05,44.05,4700.0,35.372,35.372,35.3319,35.3319,4700.0
2010-04-22 12:45:00,44.04,44.04,44.01,44.03,4300.0,35.3239,35.3239,35.2998,35.3158,4300.0
2010-04-22 12:50:00,44.02,44.02,43.98,44.01,2600.0,35.3078,35.3078,35.2757,35.2998,2600.0
2010-04-22 12:55:00,44.02,44.04,44.0,44.03,3000.0,35.3078,35.3239,35.2918,35.3158,3000.0
2010-04-22 13:00:00,44.04,44.08,44.01,44.03,9400.0,35.3239,35.3559,35.2998,35.3158,9400.0
2010-04-22 13:05:00,44.03,44.06,43.98,44.02,41700.0,35.3158,35.3399,35.2757,35.3078,41700.0
2010-04-22 13:10:00,44.03,44.04,43.99,44.01,18600.0,35.3158,35.3239,35.2837,35.2998,18600.0
2010-04-22 13:15:00,44.01,44.06,43.97,44.01,22500.0,35.2998,35.3399,35.2677,35.2998,22500.0
2010-04-22 13:20:00,43.99,44.03,43.98,44.0,7500.0,35.2837,35.3158,35.2757,35.2918,7500.0
2010-04-22 13:25:00,44.01,44.01,43.96,43.96,7500.0,35.2998,35.2998,35.2597,35.2597,7500.0
2010-04-22 13:30:00,43.96,44.0,43.96,43.98,6200.0,35.2597,35.2918,35.2597,35.2757,6200.0
2010-04-22 13:35:00,43.98,43.99,43.95,43.97,4000.0,35.2757,35.2837,35.2517,35.2677,4000.0
2010-04-22 13:40:00,43.97,44.0,43.92,43.92,6600.0,35.2677,35.2918,35.2276,35.2276,6600.0
2010-04-22 13:45:00,43.93,43.98,43.88,43.97,8900.0,35.2356,35.2757,35.1955,35.2677,8900.0
2010-04-22 13:50:00,43.99,44.04,43.98,44.0,12300.0,35.2837,35.3239,35.2757,35.2918,12300.0
2010-04-22 13:55:00,44.01,44.09,44.0,44.03,38600.0,35.2998,35.364,35.2918,35.3158,38600.0
2010-04-22 14:00:00,44.03,44.03,43.97,43.99,9500.0,35.3158,35.3158,35.2677,35.2837,9500.0
2010-04-22 14:05:00,43.99,44.0,43.98,44.0,4700.0,35.2837,35.2918,35.2757,35.2918,4700.0
2010-04-22 14:10:00,44.0,44.01,43.95,43.95,5900.0,35.2918,35.2998,35.2517,35.2517,5900.0
2010-04-22 14:15:00,43.95,44.04,43.94,44.02,10900.0,35.2517,35.3239,35.2436,35.3078,10900.0
2010-04-22 14:20:00,44.01,44.01,43.97,43.99,5200.0,35.2998,35.2998,35.2677,35.2837,5200.0
2010-04-22 14:25:00,43.98,44.03,43.94,44.01,14200.0,35.2757,35.3158,35.2436,35.2998,14200.0
2010-04-22 14:30:00,44.01,44.01,43.97,44.01,4100.0,35.2998,35.2998,35.2677,35.2998,4100.0
2010-04-22 14:35:00,44.02,44.03,43.97,43.97,11900.0,35.3078,35.3158,35.2677,35.2677,11900.0
2010-04-22 14:40:00,43.98,43.99,43.91,43.93,21500.0,35.2757,35.2837,35.2196,35.2356,21500.0
2010-04-22 14:45:00,43.93,43.97,43.92,43.92,20100.0,35.2356,35.2677,35.2276,35.2276,20100.0
2010-04-22 14:50:00,43.93,43.95,43.9,43.94,13600.0,35.2356,35.2517,35.2116,35.2436,13600.0
2010-04-22 14:55:00,43.94,43.97,43.93,43.95,12200.0,35.2436,35.2677,35.2356,35.2517,12200.0
2010-04-22 15:00:00,43.95,43.95,43.92,43.94,21400.0,35.2517,35.2517,35.2276,35.2436,21400.0
2010-04-22 15:05:00,43.94,43.95,43.92,43.94,16800.0,35.2436,35.2517,35.2276,35.2436,16800.0
2010-04-22 15:10:00,43.94,43.95,43.92,43.94,11200.0,35.2436,35.2517,35.2276,35.2436,11200.0
2010-04-22 15:15:00,43.94,43.94,43.93,43.94,11500.0,35.2436,35.2436,35.2356,35.2436,11500.0
2010-04-22 15:20:00,43.94,43.98,43.92,43.95,41200.0,35.2436,35.2757,35.2276,35.2517,41200.0
2010-04-22 15:25:00,43.95,43.96,43.93,43.96,35700.0,35.2517,35.2597,35.2356,35.2597,35700.0
2010-04-22 15:30:00,43.96,43.96,43.92,43.95,87400.0,35.2597,35.2597,35.2276,35.2517,87400.0
2010-04-22 15:35:00,43.94,43.96,43.9,43.94,39000.0,35.2436,35.2597,35.2116,35.2436,39000.0
2010-04-22 15:40:00,43.94,43.94,43.91,43.94,16100.0,35.2436,35.2436,35.2196,35.2436,16100.0
2010-04-22 15:45:00,43.94,43.94,43.92,43.93,21000.0,35.2436,35.2436,35.2276,35.2356,21000.0
2010-04-22 15:50:00,43.94,43.94,43.92,43.93,23000.0,35.2436,35.2436,35.2276,35.2356,23000.0
2010-04-22 15:55:00,43.92,43.94,43.89,43.92,33300.0,35.2276,35.2436,35.2035,35.2276,33300.0
2010-04-23 09:30:00,44.11,44.22,43.95,44.02,27500.0,35.38,35.4682,35.2517,35.3078,27500.0
2010-04-23 09:35:00,44.02,44.02,43.69,43.69,16500.0,35.3078,35.3078,35.0431,35.0431,16500.0
2010-04-23 09:40:00,43.7,43.71,43.51,43.51,46700.0,35.0511,35.0592,34.8987,34.8987,46700.0
2010-04-23 09:45:00,43.51,43.58,43.39,43.57,24600.0,34.8987,34.9549,34.8025,34.9469,24600.0
2010-04-23 09:50:00,43.56,43.79,43.51,43.7,18900.0,34.9389,35.1233,34.8987,35.0511,18900.0
2010-04-23 09:55:00,43.72,43.89,43.6,43.87,19500.0,35.0672,35.2035,34.9709,35.1875,19500.0
2010-04-23 10:00:00,43.88,43.99,43.84,43.95,41600.0,35.1955,35.2837,35.1634,35.2517,41600.0
2010-04-23 10:05:00,43.95,44.05,43.91,44.0,24700.0,35.2517,35.3319,35.2196,35.2918,24700.0
2010-04-23 10:10:00,44.02,44.05,43.99,44.03,13600.0,35.3078,35.3319,35.2837,35.3158,13600.0
2010-04-23 10:15:00,44.04,44.08,44.01,44.01,12000.0,35.3239,35.3559,35.2998,35.2998,12000.0
2010-04-23 10:20:00,44.01,44.08,43.98,43.99,20800.0,35.2998,35.3559,35.2757,35.2837,20800.0
2010-04-23 10:25:00,44.0,44.03,43.99,44.0,15200.0,35.2918,35.3158,35.2837,35.2918,15200.0
2010-04-23 10:30:00,43.99,44.03,43.97,43.98,14300.0,35.2837,35.3158,35.2677,35.2757,14300.0
2010-04-23 10:35:00,43.99,44.03,43.98,43.99,14900.0,35.2837,35.3158,35.2757,35.2837,14900.0
2010-04-23 10:40:00,44.0,44.03,43.98,43.99,18000.0,35.2918,35.3158,35.2757,35.2837,18000.0
2010-04-23 10:45:00,43.99,44.0,43.93,43.96,7800.0,35.2837,35.2918,35.2356,35.2597,7800.0
2010-04-23 10:50:00,43.97,44.0,43.96,43.99,9000.0,35.2677,35.2918,35.2597,35.2837,9000.0
2010-04-23 10:55:00,44.0,44.0,43.96,43.97,9700.0,35.2918,35.2918,35.2597,35.2677,9700.0
2010-04-23 11:00:00,43.97,44.0,43.95,43.97,5700.0,35.2677,35.2918,35.2517,35.2677,5700.0
2010-04-23 11:05:00,43.96,43.99,43.96,43.99,4300.0,35.2597,35.2837,35.2597,35.2837,4300.0
2010-04-23 11:10:00,43.97,44.02,43.97,43.99,5800.0,35.2677,35.3078,35.2677,35.2837,5800.0
2010-04-23 11:15:00,44.0,44.01,43.98,44.01,7000.0,35.2918,35.2998,35.2757,35.2998,7000.0
2010-04-23 11:20:00,44.01,44.04,43.99,44.0,10800.0,35.2998,35.3239,35.2837,35.2918,10800.0
2010-04-23 11:25:00,43.99,43.99,43.9,43.91,7900.0,35.2837,35.2837,35.2116,35.2196,7900.0
2010-04-23 11:30:00,43.94,43.94,43.9,43.92,5100.0,35.2436,35.2436,35.2116,35.2276,5100.0
2010-04-23 11:35:00,43.92,44.0,43.92,44.0,2900.0,35.2276,35.2918,35.2276,35.2918,2900.0
2010-04-23 11:40:00,43.97,43.98,43.95,43.97,2100.0,35.2677,35.2757,35.2517,35.2677,2100.0
2010-04-23 11:45:00,43.97,44.0,43.93,43.99,11400.0,35.2677,35.2918,35.2356,35.2837,11400.0
2010-04-23 11:50:00,43.99,43.99,43.94,43.98,5700.0,35.2837,35.2837,35.2436,35.2757,5700.0
2010-04-23 11:55:00,43.98,44.0,43.98,44.0,3300.0,35.2757,35.2918,35.2757,35.2918,3300.0
2010-04-23 12:00:00,43.99,44.01,43.99,44.0,9500.0,35.2837,35.2998,35.2837,35.2918,9500.0
2010-04-23 12:05:00,43.99,44.02,43.98,44.01,8400.0,35.2837,35.3078,35.2757,35.2998,8400.0
2010-04-23 12:10:00,44.0,44.01,43.98,44.0,10500.0,35.2918,35.2998,35.2757,35.2918,10500.0
2010-04-23 12:15:00,43.99,44.01,43.98,44.01,5500.0,35.2837,35.2998,35.2757,35.2998,5500.0
2010-04-23 12:20:00,44.01,44.01,43.99,44.01,5700.0,35.2998,35.2998,35.2837,35.2998,5700.0
2010-04-23 12:25:00,44.01,44.01,43.95,43.99,7000.0,35.2998,35.2998,35.2517,35.2837,7000.0
2010-04-23 12:30:00,44.0,44.0,43.98,44.0,3200.0,35.2918,35.2918,35.2757,35.2918,3200.0
2010-04-23 12:35:00,44.0,44.0,43.99,44.0,4300.0,35.2918,35.2918,35.2837,35.2918,4300.0
2010-04-23 12:40:00,44.0,44.01,43.99,44.0,1600.0,35.2918,35.2998,35.2837,35.2918,1600.0
2010-04-23 12:45:00,44.0,44.01,43.99,44.01,5200.0,35.2918,35.2998,35.2837,35.2998,5200.0
2010-04-23 12:50:00,44.01,44.01,44.0,44.01,5700.0,35.2998,35.2998,35.2918,35.2998,5700.0
2010-04-23 12:55:00,44.01,44.03,44.0,44.0,22600.0,35.2998,35.3158,35.2918,35.2918,22600.0
2010-04-23 13:00:00,44.01,44.01,44.0,44.0,36200.0,35.2998,35.2998,35.2918,35.2918,36200.0
2010-04-23 13:05:00,44.0,44.02,43.98,43.98,32800.0,35.2918,35.3078,35.2757,35.2757,32800.0
2010-04-23 13:10:00,43.99,44.0,43.98,44.0,5900.0,35.2837,35.2918,35.2757,35.2918,5900.0
2010-04-23 13:15:00,44.0,44.01,43.95,43.95,7800.0,35.2918,35.2998,35.2517,35.2517,7800.0
2010-04-23 13:20:00,43.95,43.99,43.95,43.97,1800.0,35.2517,35.2837,35.2517,35.2677,1800.0
2010-04-23 13:25:00,44.0,44.01,43.98,43.98,16600.0,35.2918,35.2998,35.2757,35.2757,16600.0
2010-04-23 13:30:00,43.99,44.01,43.97,44.0,6300.0,35.2837,35.2998,35.2677,35.2918,6300.0
2010-04-23 13:35:00,44.0,44.0,43.98,44.0,7100.0,35.2918,35.2918,35.2757,35.2918,7100.0
2010-04-23 13:40:00,44.0,44.0,43.98,44.0,13200.0,35.2918,35.2918,35.2757,35.2918,13200.0
2010-04-23 13:45:00,44.0,44.01,43.99,44.0,14500.0,35.2918,35.2998,35.2837,35.2918,14500.0
2010-04-23 13:50:00,44.0,44.0,43.99,44.0,9100.0,35.2918,35.2918,35.2837,35.2918,9100.0
2010-04-23 13:55:00,44.0,44.0,43.99,44.0,22400.0,35.2918,35.2918,35.2837,35.2918,22400.0
2010-04-23 14:00:00,43.99,44.0,43.98,44.0,28400.0,35.2837,35.2918,35.2757,35.2918,28400.0
2010-04-23 14:05:00,44.0,44.01,43.99,44.0,19600.0,35.2918,35.2998,35.2837,35.2918,19600.0
2010-04-23 14:10:00,44.0,44.04,44.0,44.04,15800.0,35.2918,35.3239,35.2918,35.3239,15800.0
2010-04-23 14:15:00,44.04,44.13,44.04,44.11,10900.0,35.3239,35.396,35.3239,35.38,10900.0
2010-04-23 14:20:00,44.12,44.16,44.11,44.15,7700.0,35.388,35.4201,35.38,35.4121,7700.0
2010-04-23 14:25:00,44.15,44.15,44.09,44.13,18500.0,35.4121,35.4121,35.364,35.396,18500.0
2010-04-23 14:30:00,44.13,44.13,44.1,44.11,8600.0,35.396,35.396,35.372,35.38,8600.0
2010-04-23 14:35:00,44.11,44.17,44.11,44.17,7600.0,35.38,35.4281,35.38,35.4281,7600.0
2010-04-23 14:40:00,44.16,44.25,44.16,44.25,7400.0,35.4201,35.4923,35.4201,35.4923,7400.0
2010-04-23 14:45:00,44.27,44.33,44.27,44.33,5800.0,35.5083,35.5565,35.5083,35.5565,5800.0
2010-04-23 14:50:00,44.34,44.42,44.33,44.42,13700.0,35.5645,35.6286,35.5565,35.6286,13700.0
2010-04-23 14:55:00,44.43,44.46,44.39,44.46,6600.0,35.6367,35.6607,35.6046,35.6607,6600.0
2010-04-23 15:00:00,44.47,44.48,44.39,44.39,21700.0,35.6687,35.6768,35.6046,35.6046,21700.0
2010-04-23 15:05:00,44.4,44.41,44.32,44.33,10900.0,35.6126,35.6206,35.5484,35.5565,10900.0
2010-04-23 15:10:00,44.33,44.35,44.32,44.33,19000.0,35.5565,35.5725,35.5484,35.5565,19000.0
2010-04-23 15:15:00,44.35,44.39,44.31,44.35,15300.0,35.5725,35.6046,35.5404,35.5725,15300.0
2010-04-23 15:20:00,44.35,44.39,44.34,44.35,17900.0,35.5725,35.6046,35.5645,35.5725,17900.0
2010-04-23 15:25:00,44.34,44.37,44.33,44.35,9700.0,35.5645,35.5885,35.5565,35.5725,9700.0
2010-04-23 15:30:00,44.34,44.36,44.33,44.35,10100.0,35.5645,35.5805,35.5565,35.5725,10100.0
2010-04-23 15:35:00,44.35,44.36,44.33,44.35,14000.0,35.5725,35.5805,35.5565,35.5725,14000.0
2010-04-23 15:40:00,44.35,44.35,44.3,44.34,18700.0,35.5725,35.5725,35.5324,35.5645,18700.0
2010-04-23 15:45:00,44.34,44.51,44.34,44.51,21300.0,35.5645,35.7008,35.5645,35.7008,21300.0
2010-04-23 15:50:00,44.51,44.56,44.45,44.54,54100.0,35.7008,35.7409,35.6527,35.7249,54100.0
2010-04-23 15:55:00,44.54,44.77,44.54,44.63,84700.0,35.7249,35.9094,35.7249,35.7971,84700.0
2010-04-26 09:30:00,44.55,44.74,44.47,44.49,10700.0,35.7329,35.8853,35.6687,35.6848,10700.0
2010-04-26 09:35:00,44.48,44.62,44.48,44.62,6300.0,35.6768,35.7891,35.6768,35.7891,6300.0
2010-04-26 09:40:00,44.67,44.96,44.67,44.91,2700.0,35.8292,36.0618,35.8292,36.0217,2700.0
2010-04-26 09:45:00,44.95,44.96,44.79,44.86,3000.0,36.0538,36.0618,35.9254,35.9816,3000.0
2010-04-26 09:50:00,44.9,44.98,44.86,44.88,4400.0,36.0136,36.0778,35.9816,35.9976,4400.0
2010-04-26 09:55:00,44.9,44.95,44.86,44.93,5300.0,36.0136,36.0538,35.9816,36.0377,5300.0
2010-04-26 10:00:00,44.95,45.12,44.95,45.12,19300.0,36.0538,36.1901,36.0538,36.1901,19300.0
2010-04-26 10:05:00,45.13,45.25,45.06,45.13,13600.0,36.1981,36.2944,36.142,36.1981,13600.0
2010-04-26 10:10:00,45.16,45.17,45.09,45.17,4000.0,36.2222,36.2302,36.166,36.2302,4000.0
2010-04-26 10:15:00,45.17,45.21,45.04,45.04,11400.0,36.2302,36.2623,36.1259,36.1259,11400.0
2010-04-26 10:20:00,45.08,45.21,45.02,45.18,10200.0,36.158,36.2623,36.1099,36.2382,10200.0
2010-04-26 10:25:00,45.16,45.26,45.12,45.12,5000.0,36.2222,36.3024,36.1901,36.1901,5000.0
2010-04-26 10:30:00,45.12,45.32,45.12,45.26,13500.0,36.1901,36.3505,36.1901,36.3024,13500.0
2010-04-26 10:35:00,45.25,45.3,45.2,45.22,8000.0,36.2944,36.3345,36.2543,36.2703,8000.0
2010-04-26 10:40:00,45.22,45.28,45.21,45.26,4000.0,36.2703,36.3184,36.2623,36.3024,4000.0
2010-04-26 10:45:00,45.26,45.27,45.15,45.18,5500.0,36.3024,36.3104,36.2142,36.2382,5500.0
2010-04-26 10:50:00,45.18,45.23,45.18,45.22,4300.0,36.2382,36.2783,36.2382,36.2703,4300.0
2010-04-26 10:55:00,45.23,45.23,45.19,45.22,4300.0,36.2783,36.2783,36.2463,36.2703,4300.0
2010-04-26 11:00:00,45.21,45.22,45.19,45.2,2300.0,36.2623,36.2703,36.2463,36.2543,2300.0
2010-04-26 11:05:00,45.19,45.19,45.15,45.17,1900.0,36.2463,36.2463,36.2142,36.2302,1900.0
2010-04-26 11:10:00,45.17,45.21,45.16,45.18,4000.0,36.2302,36.2623,36.2222,36.2382,4000.0
2010-04-26 11:15:00,45.18,45.18,45.05,45.09,5300.0,36.2382,36.2382,36.134,36.166,5300.0
2010-04-26 11:20:00,45.09,45.13,45.08,45.13,3000.0,36.166,36.1981,36.158,36.1981,3000.0
2010-04-26 11:25:00,45.1,45.14,45.1,45.11,3000.0,36.1741,36.2061,36.1741,36.1821,3000.0
2010-04-26 11:30:00,45.11,45.13,45.1,45.11,4300.0,36.1821,36.1981,36.1741,36.1821,4300.0
2010-04-26 11:35:00,45.1,45.13,45.1,45.12,3600.0,36.1741,36.1981,36.1741,36.1901,3600.0
2010-04-26 11:40:00,45.12,45.17,45.1,45.1,2500.0,36.1901,36.2302,36.1741,36.1741,2500.0
2010-04-26 11:45:00,45.11,45.2,45.11,45.16,7000.0,36.1821,36.2543,36.1821,36.2222,7000.0
2010-04-26 11:50:00,45.16,45.17,45.1,45.11,4400.0,36.2222,36.2302,36.1741,36.1821,4400.0
2010-04-26 11:55:00,45.11,45.13,45.1,45.12,5000.0,36.1821,36.1981,36.1741,36.1901,5000.0
2010-04-26 12:00:00,45.11,45.15,45.1,45.14,6500.0,36.1821,36.2142,36.1741,36.2061,6500.0
2010-04-26 12:05:00,45.13,45.19,45.13,45.14,9100.0,36.1981,36.2463,36.1981,36.2061,9100.0
2010-04-26 12:10:00,45.14,45.3,45.13,45.3,11000.0,36.2061,36.3345,36.1981,36.3345,11000.0
2010-04-26 12:15:00,45.28,45.28,45.16,45.18,31000.0,36.3184,36.3184,36.2222,36.2382,31000.0
2010-04-26 12:20:00,45.18,45.2,45.16,45.16,2300.0,36.2382,36.2543,36.2222,36.2222,2300.0
2010-04-26 12:25:00,45.15,45.15,45.11,45.11,1600.0,36.2142,36.2142,36.1821,36.1821,1600.0
2010-04-26 12:30:00,45.11,45.11,45.06,45.08,4800.0,36.1821,36.1821,36.142,36.158,4800.0
2010-04-26 12:35:00,45.06,45.15,45.06,45.14,5000.0,36.142,36.2142,36.142,36.2061,5000.0
2010-04-26 12:40:00,45.13,45.14,45.09,45.14,2200.0,36.1981,36.2061,36.166,36.2061,2200.0
2010-04-26 12:45:00,45.13,45.17,45.13,45.17,1700.0,36.1981,36.2302,36.1981,36.2302,1700.0
2010-04-26 12:50:00,45.16,45.17,45.15,45.15,4400.0,36.2222,36.2302,36.2142,36.2142,4400.0
2010-04-26 12:55:00,45.16,45.16,45.11,45.15,7000.0,36.2222,36.2222,36.1821,36.2142,7000.0
2010-04-26 13:00:00,45.15,45.2,45.14,45.2,5900.0,36.2142,36.2543,36.2061,36.2543,5900.0
2010-04-26 13:05:00,45.21,45.21,45.2,45.2,800.0,36.2623,36.2623,36.2543,36.2543,800.0
2010-04-26 13:10:00,45.2,45.26,45.16,45.19,7600.0,36.2543,36.3024,36.2222,36.2463,7600.0
2010-04-26 13:15:00,45.19,45.25,45.15,45.2,9300.0,36.2463,36.2944,36.2142,36.2543,9300.0
2010-04-26 13:20:00,45.21,45.21,45.18,45.18,3500.0,36.2623,36.2623,36.2382,36.2382,3500.0
2010-04-26 13:25:00,45.19,45.2,45.19,45.2,1000.0,36.2463,36.2543,36.2463,36.2543,1000.0
2010-04-26 13:30:00,45.2,45.23,45.15,45.16,15700.0,36.2543,36.2783,36.2142,36.2222,15700.0
2010-04-26 13:35:00,45.17,45.22,45.15,45.17,10500.0,36.2302,36.2703,36.2142,36.2302,10500.0
2010-04-26 13:40:00,45.18,45.18,45.15,45.18,3200.0,36.2382,36.2382,36.2142,36.2382,3200.0
2010-04-26 13:45:00,45.18,45.19,45.15,45.15,2700.0,36.2382,36.2463,36.2142,36.2142,2700.0
2010-04-26 13:50:00,45.15,45.17,45.13,45.14,3800.0,36.2142,36.2302,36.1981,36.2061,3800.0
2010-04-26 13:55:00,45.14,45.14,45.1,45.1,2300.0,36.2061,36.2061,36.1741,36.1741,2300.0
2010-04-26 14:00:00,45.08,45.08,45.01,45.03,3300.0,36.158,36.158,36.1019,36.1179,3300.0
2010-04-26 14:05:00,45.02,45.03,44.99,45.01,5200.0,36.1099,36.1179,36.0858,36.1019,5200.0
2010-04-26 14:10:00,45.0,45.08,44.99,45.07,4500.0,36.0939,36.158,36.0858,36.15,4500.0
2010-04-26 14:15:00,45.08,45.1,45.08,45.1,1100.0,36.158,36.1741,36.158,36.1741,1100.0
2010-04-26 14:20:00,45.09,45.09,45.08,45.08,500.0,36.166,36.166,36.158,36.158,500.0
2010-04-26 14:25:00,45.08,45.09,45.03,45.05,5900.0,36.158,36.166,36.1179,36.134,5900.0
2010-04-26 14:30:00,45.05,45.09,45.04,45.06,2800.0,36.134,36.166,36.1259,36.142,2800.0
2010-04-26 14:35:00,45.06,45.06,45.01,45.01,6400.0,36.142,36.142,36.1019,36.1019,6400.0
2010-04-26 14:40:00,45.01,45.07,45.0,45.01,8100.0,36.1019,36.15,36.0939,36.1019,8100.0
2010-04-26 14:45:00,45.01,45.02,45.0,45.01,8400.0,36.1019,36.1099,36.0939,36.1019,8400.0
2010-04-26 14:50:00,45.02,45.02,44.93,44.93,5900.0,36.1099,36.1099,36.0377,36.0377,5900.0
2010-04-26 14:55:00,44.93,44.96,44.91,44.95,16900.0,36.0377,36.0618,36.0217,36.0538,16900.0
2010-04-26 15:00:00,44.91,44.91,44.79,44.79,12600.0,36.0217,36.0217,35.9254,35.9254,12600.0
2010-04-26 15:05:00,44.79,44.8,44.7,44.71,15300.0,35.9254,35.9334,35.8532,35.8612,15300.0
2010-04-26 15:10:00,44.69,44.69,44.57,44.58,6500.0,35.8452,35.8452,35.749,35.757,6500.0
2010-04-26 15:15:00,44.58,44.62,44.54,44.58,11500.0,35.757,35.7891,35.7249,35.757,11500.0
2010-04-26 15:20:00,44.57,44.58,44.54,44.58,7600.0,35.749,35.757,35.7249,35.757,7600.0
2010-04-26 15:25:00,44.58,44.58,44.48,44.5,12200.0,35.757,35.757,35.6768,35.6928,12200.0
2010-04-26 15:30:00,44.5,44.55,44.49,44.54,23300.0,35.6928,35.7329,35.6848,35.7249,23300.0
2010-04-26 15:35:00,44.54,44.55,44.48,44.48,18200.0,35.7249,35.7329,35.6768,35.6768,18200.0
2010-04-26 15:40:00,44.48,44.56,44.43,44.51,24200.0,35.6768,35.7409,35.6367,35.7008,24200.0
2010-04-26 15:45:00,44.52,44.72,44.51,44.7,37200.0,35.7089,35.8693,35.7008,35.8532,37200.0
2010-04-26 15:50:00,44.71,44.77,44.69,44.74,35600.0,35.8612,35.9094,35.8452,35.8853,35600.0
2010-04-26 15:55:00,44.74,45.03,44.73,44.8,55400.0,35.8853,36.1179,35.8773,35.9334,55400.0
2010-04-27 09:30:00,44.69,45.18,44.55,45.1,21900.0,35.8452,36.2382,35.7329,36.1741,21900.0
2010-04-27 09:35:00,45.13,45.15,44.61,45.03,33100.0,36.1981,36.2142,35.781,36.1179,33100.0
2010-04-27 09:40:00,45.02,45.41,44.8,45.34,31700.0,36.1099,36.4227,35.9334,36.3666,31700.0
2010-04-27 09:45:00,45.35,45.54,45.33,45.52,28800.0,36.3746,36.527,36.3585,36.5109,28800.0
2010-04-27 09:50:00,45.51,45.54,45.34,45.39,18500.0,36.5029,36.527,36.3666,36.4067,18500.0
2010-04-27 09:55:00,45.37,45.37,45.31,45.35,16300.0,36.3906,36.3906,36.3425,36.3746,16300.0
2010-04-27 10:00:00,45.35,45.4,45.26,45.36,18200.0,36.3746,36.4147,36.3024,36.3826,18200.0
2010-04-27 10:05:00,45.35,45.45,45.33,45.43,22000.0,36.3746,36.4548,36.3585,36.4388,22000.0
2010-04-27 10:10:00,45.45,45.45,45.34,45.4,16600.0,36.4548,36.4548,36.3666,36.4147,16600.0
2010-04-27 10:15:00,45.4,45.42,45.21,45.24,31500.0,36.4147,36.4307,36.2623,36.2864,31500.0
2010-04-27 10:20:00,45.24,45.25,45.15,45.15,28800.0,36.2864,36.2944,36.2142,36.2142,28800.0
2010-04-27 10:25:00,45.15,45.18,45.07,45.08,26900.0,36.2142,36.2382,36.15,36.158,26900.0
2010-04-27 10:30:00,45.08,45.1,45.03,45.08,20800.0,36.158,36.1741,36.1179,36.158,20800.0
2010-04-27 10:35:00,45.08,45.09,44.94,44.97,57400.0,36.158,36.166,36.0457,36.0698,57400.0
2010-04-27 10:40:00,44.98,45.05,44.92,45.0,43700.0,36.0778,36.134,36.0297,36.0939,43700.0
2010-04-27 10:45:00,45.0,45.0,44.81,44.83,18000.0,36.0939,36.0939,35.9415,35.9575,18000.0
2010-04-27 10:50:00,44.82,44.82,44.62,44.69,23600.0,35.9495,35.9495,35.7891,35.8452,23600.0
2010-04-27 10:55:00,44.71,44.73,44.62,44.67,12500.0,35.8612,35.8773,35.7891,35.8292,12500.0
2010-04-27 11:00:00,44.67,44.8,44.65,44.8,12600.0,35.8292,35.9334,35.8131,35.9334,12600.0
2010-04-27 11:05:00,44.8,44.85,44.71,44.78,24700.0,35.9334,35.9735,35.8612,35.9174,24700.0
2010-04-27 11:10:00,44.78,44.8,44.72,44.77,28400.0,35.9174,35.9334,35.8693,35.9094,28400.0
2010-04-27 11:15:00,44.75,44.78,44.63,44.67,25200.0,35.8933,35.9174,35.7971,35.8292,25200.0
2010-04-27 11:20:00,44.68,44.68,44.45,44.46,56600.0,35.8372,35.8372,35.6527,35.6607,56600.0
2010-04-27 11:25:00,44.45,44.59,44.28,44.32,72500.0,35.6527,35.765,35.5164,35.5484,72500.0
2010-04-27 11:30:00,44.3,44.57,44.18,44.57,67200.0,35.5324,35.749,35.4361,35.749,67200.0
2010-04-27 11:35:00,44.57,44.61,44.5,44.52,49700.0,35.749,35.781,35.6928,35.7089,49700.0
2010-04-27 11:40:00,44.53,44.56,44.47,44.52,37000.0,35.7169,35.7409,35.6687,35.7089,37000.0
2010-04-27 11:45:00,44.52,44.55,44.5,44.5,13200.0,35.7089,35.7329,35.6928,35.6928,13200.0
2010-04-27 11:50:00,44.5,44.51,44.34,44.4,32000.0,35.6928,35.7008,35.5645,35.6126,32000.0
2010-04-27 11:55:00,44.39,44.49,44.38,44.38,17200.0,35.6046,35.6848,35.5966,35.5966,17200.0
2010-04-27 12:00:00,44.38,44.45,44.33,44.38,48900.0,35.5966,35.6527,35.5565,35.5966,48900.0
2010-04-27 12:05:00,44.38,44.42,44.35,44.35,14600.0,35.5966,35.6286,35.5725,35.5725,14600.0
2010-04-27 12:10:00,44.37,44.43,44.27,44.28,29900.0,35.5885,35.6367,35.5083,35.5164,29900.0
2010-04-27 12:15:00,44.32,44.36,44.27,44.28,19500.0,35.5484,35.5805,35.5083,35.5164,19500.0
2010-04-27 12:20:00,44.28,44.42,44.28,44.37,17800.0,35.5164,35.6286,35.5164,35.5885,17800.0
2010-04-27 12:25:00,44.37,44.41,44.35,44.39,12200.0,35.5885,35.6206,35.5725,35.6046,12200.0
2010-04-27 12:30:00,44.39,44.44,44.35,44.42,11700.0,35.6046,35.6447,35.5725,35.6286,11700.0
2010-04-27 12:35:00,44.41,44.57,44.41,44.52,19800.0,35.6206,35.749,35.6206,35.7089,19800.0
2010-04-27 12:40:00,44.53,44.56,44.49,44.53,40100.0,35.7169,35.7409,35.6848,35.7169,40100.0
2010-04-27 12:45:00,44.55,44.59,44.49,44.52,39700.0,35.7329,35.765,35.6848,35.7089,39700.0
2010-04-27 12:50:00,44.52,44.56,44.47,44.51,14500.0,35.7089,35.7409,35.6687,35.7008,14500.0
2010-04-27 12:55:00,44.51,44.62,44.49,44.62,13600.0,35.7008,35.7891,35.6848,35.7891,13600.0
2010-04-27 13:00:00,44.62,44.68,44.62,44.64,7400.0,35.7891,35.8372,35.7891,35.8051,7400.0
2010-04-27 13:05:00,44.65,44.72,44.63,44.72,17400.0,35.8131,35.8693,35.7971,35.8693,17400.0
2010-04-27 13:10:00,44.73,44.8,44.71,44.8,13800.0,35.8773,35.9334,35.8612,35.9334,13800.0
2010-04-27 13:15:00,44.79,44.88,44.73,44.86,12500.0,35.9254,35.9976,35.8773,35.9816,12500.0
2010-04-27 13:20:00,44.86,44.88,44.76,44.76,8900.0,35.9816,35.9976,35.9014,35.9014,8900.0
2010-04-27 13:25:00,44.77,44.9,44.76,44.9,9700.0,35.9094,36.0136,35.9014,36.0136,9700.0
2010-04-27 13:30:00,44.9,44.9,44.84,44.84,12500.0,36.0136,36.0136,35.9655,35.9655,12500.0
2010-04-27 13:35:00,44.85,44.87,44.82,44.85,17700.0,35.9735,35.9896,35.9495,35.9735,17700.0
2010-04-27 13:40:00,44.84,44.89,44.84,44.86,11700.0,35.9655,36.0056,35.9655,35.9816,11700.0
2010-04-27 13:45:00,44.86,44.9,44.83,44.9,9800.0,35.9816,36.0136,35.9575,36.0136,9800.0
2010-04-27 13:50:00,44.9,44.9,44.84,44.84,9500.0,36.0136,36.0136,35.9655,35.9655,9500.0
2010-04-27 13:55:00,44.86,44.9,44.8,44.82,15000.0,35.9816,36.0136,35.9334,35.9495,15000.0
2010-04-27 14:00:00,44.81,44.83,44.65,44.67,10900.0,35.9415,35.9575,35.8131,35.8292,10900.0
2010-04-27 14:05:00,44.68,44.71,44.65,44.69,9300.0,35.8372,35.8612,35.8131,35.8452,9300.0
2010-04-27 14:10:00,44.68,44.69,44.66,44.67,4200.0,35.8372,35.8452,35.8211,35.8292,4200.0
2010-04-27 14:15:00,44.65,44.68,44.65,44.65,4400.0,35.8131,35.8372,35.8131,35.8131,4400.0
2010-04-27 14:20:00,44.65,44.65,44.56,44.57,10900.0,35.8131,35.8131,35.7409,35.749,10900.0
2010-04-27 14:25:00,44.58,44.65,44.55,44.63,12000.0,35.757,35.8131,35.7329,35.7971,12000.0
2010-04-27 14:30:00,44.64,44.64,44.57,44.58,7600.0,35.8051,35.8051,35.749,35.757,7600.0
2010-04-27 14:35:00,44.58,44.6,44.54,44.55,22800.0,35.757,35.773,35.7249,35.7329,22800.0
2010-04-27 14:40:00,44.55,44.56,44.49,44.56,16200.0,35.7329,35.7409,35.6848,35.7409,16200.0
2010-04-27 14:45:00,44.55,44.57,44.51,44.53,6700.0,35.7329,35.749,35.7008,35.7169,6700.0
2010-04-27 14:50:00,44.53,44.53,44.48,44.52,5400.0,35.7169,35.7169,35.6768,35.7089,5400.0
2010-04-27 14:55:00,44.49,44.51,44.47,44.49,15000.0,35.6848,35.7008,35.6687,35.6848,15000.0
2010-04-27 15:00:00,44.5,44.57,44.46,44.5,19400.0,35.6928,35.749,35.6607,35.6928,19400.0
2010-04-27 15:05:00,44.52,44.58,44.47,44.56,14900.0,35.7089,35.757,35.6687,35.7409,14900.0
2010-04-27 15:10:00,44.54,44.54,44.48,44.51,8500.0,35.7249,35.7249,35.6768,35.7008,8500.0
2010-04-27 15:15:00,44.5,44.56,44.45,44.56,9700.0,35.6928,35.7409,35.6527,35.7409,9700.0
2010-04-27 15:20:00,44.54,44.56,44.5,44.51,9200.0,35.7249,35.7409,35.6928,35.7008,9200.0
2010-04-27 15:25:00,44.51,44.54,44.41,44.42,17500.0,35.7008,35.7249,35.6206,35.6286,17500.0
2010-04-27 15:30:00,44.41,44.41,44.3,44.38,39000.0,35.6206,35.6206,35.5324,35.5966,39000.0
2010-04-27 15:35:00,44.38,44.4,44.31,44.34,18800.0,35.5966,35.6126,35.5404,35.5645,18800.0
2010-04-27 15:40:00,44.33,44.33,44.21,44.32,31500.0,35.5565,35.5565,35.4602,35.5484,31500.0
2010-04-27 15:45:00,44.31,44.31,44.0,44.01,27800.0,35.5404,35.5404,35.2918,35.2998,27800.0
2010-04-27 15:50:00,44.01,44.23,44.01,44.22,69300.0,35.2998,35.4762,35.2998,35.4682,69300.0
2010-04-27 15:55:00,44.22,44.33,44.19,44.25,69700.0,35.4682,35.5565,35.4442,35.4923,69700.0
2010-04-28 09:30:00,44.72,45.21,44.66,44.8,28900.0,35.8693,36.2623,35.8211,35.9334,28900.0
2010-04-28 09:35:00,44.79,44.79,44.44,44.45,11000.0,35.9254,35.9254,35.6447,35.6527,11000.0
2010-04-28 09:40:00,44.47,44.51,44.35,44.43,12200.0,35.6687,35.7008,35.5725,35.6367,12200.0
2010-04-28 09:45:00,44.43,44.6,44.4,44.59,12900.0,35.6367,35.773,35.6126,35.765,12900.0
2010-04-28 09:50:00,44.58,44.58,44.39,44.39,10700.0,35.757,35.757,35.6046,35.6046,10700.0
2010-04-28 09:55:00,44.38,44.57,44.36,44.49,8800.0,35.5966,35.749,35.5805,35.6848,8800.0
2010-04-28 10:00:00,44.48,44.54,44.35,44.4,15200.0,35.6768,35.7249,35.5725,35.6126,15200.0
2010-04-28 10:05:00,44.4,44.42,44.15,44.16,29900.0,35.6126,35.6286,35.4121,35.4201,29900.0
2010-04-28 10:10:00,44.18,44.22,44.11,44.21,13300.0,35.4361,35.4682,35.38,35.4602,13300.0
2010-04-28 10:15:00,44.21,44.35,44.21,44.33,9200.0,35.4602,35.5725,35.4602,35.5565,9200.0
2010-04-28 10:20:00,44.37,44.41,44.34,44.34,8900.0,35.5885,35.6206,35.5645,35.5645,8900.0
2010-04-28 10:25:00,44.34,44.42,44.34,44.4,8400.0,35.5645,35.6286,35.5645,35.6126,8400.0
2010-04-28 10:30:00,44.4,44.45,44.38,44.41,16900.0,35.6126,35.6527,35.5966,35.6206,16900.0
2010-04-28 10:35:00,44.41,44.41,44.32,44.37,23900.0,35.6206,35.6206,35.5484,35.5885,23900.0
2010-04-28 10:40:00,44.38,44.41,44.32,44.36,29200.0,35.5966,35.6206,35.5484,35.5805,29200.0
2010-04-28 10:45:00,44.33,44.45,44.24,44.26,12700.0,35.5565,35.6527,35.4843,35.5003,12700.0
2010-04-28 10:50:00,44.26,44.3,44.24,44.28,30600.0,35.5003,35.5324,35.4843,35.5164,30600.0
2010-04-28 10:55:00,44.27,44.34,44.25,44.34,10900.0,35.5083,35.5645,35.4923,35.5645,10900.0
2010-04-28 11:00:00,44.34,44.34,44.25,44.32,7200.0,35.5645,35.5645,35.4923,35.5484,7200.0
2010-04-28 11:05:00,44.34,44.34,44.25,44.28,11100.0,35.5645,35.5645,35.4923,35.5164,11100.0
2010-04-28 11:10:00,44.27,44.34,44.25,44.3,6600.0,35.5083,35.5645,35.4923,35.5324,6600.0
2010-04-28 11:15:00,44.3,44.46,44.3,44.44,14100.0,35.5324,35.6607,35.5324,35.6447,14100.0
2010-04-28 11:20:00,44.43,44.47,44.4,44.47,6600.0,35.6367,35.6687,35.6126,35.6687,6600.0
2010-04-28 11:25:00,44.48,44.49,44.4,44.42,25900.0,35.6768,35.6848,35.6126,35.6286,25900.0
2010-04-28 11:30:00,44.47,44.56,44.4,44.56,30600.0,35.6687,35.7409,35.6126,35.7409,30600.0
2010-04-28 11:35:00,44.55,44.55,44.36,44.5,47800.0,35.7329,35.7329,35.5805,35.6928,47800.0
2010-04-28 11:40:00,44.5,44.61,44.47,44.53,21300.0,35.6928,35.781,35.6687,35.7169,21300.0
2010-04-28 11:45:00,44.54,44.64,44.5,44.63,13200.0,35.7249,35.8051,35.6928,35.7971,13200.0
2010-04-28 11:50:00,44.64,44.64,44.55,44.62,6600.0,35.8051,35.8051,35.7329,35.7891,6600.0
2010-04-28 11:55:00,44.63,44.7,44.6,44.68,14100.0,35.7971,35.8532,35.773,35.8372,14100.0
2010-04-28 12:00:00,44.7,44.73,44.6,44.63,17200.0,35.8532,35.8773,35.773,35.7971,17200.0
2010-04-28 12:05:00,44.62,44.7,44.58,44.7,8800.0,35.7891,35.8532,35.757,35.8532,8800.0
2010-04-28 12:10:00,44.69,44.77,44.66,44.76,8300.0,35.8452,35.9094,35.8211,35.9014,8300.0
2010-04-28 12:15:00,44.74,44.76,44.73,44.76,2600.0,35.8853,35.9014,35.8773,35.9014,2600.0
2010-04-28 12:20:00,44.75,44.84,44.74,44.81,7700.0,35.8933,35.9655,35.8853,35.9415,7700.0
2010-04-28 12:25:00,44.81,44.88,44.81,44.85,5800.0,35.9415,35.9976,35.9415,35.9735,5800.0
2010-04-28 12:30:00,44.84,44.94,44.82,44.82,9300.0,35.9655,36.0457,35.9495,35.9495,9300.0
2010-04-28 12:35:00,44.8,44.81,44.75,44.79,6800.0,35.9334,35.9415,35.8933,35.9254,6800.0
2010-04-28 12:40:00,44.79,44.85,44.76,44.81,6800.0,35.9254,35.9735,35.9014,35.9415,6800.0
2010-04-28 12:45:00,44.84,44.88,44.83,44.84,5000.0,35.9655,35.9976,35.9575,35.9655,5000.0
2010-04-28 12:50:00,44.84,44.93,44.84,44.93,4800.0,35.9655,36.0377,35.9655,36.0377,4800.0
2010-04-28 12:55:00,44.95,44.97,44.91,44.91,9300.0,36.0538,36.0698,36.0217,36.0217,9300.0
2010-04-28 13:00:00,44.91,44.96,44.9,44.95,63400.0,36.0217,36.0618,36.0136,36.0538,63400.0
2010-04-28 13:05:00,44.94,44.95,44.93,44.95,15100.0,36.0457,36.0538,36.0377,36.0538,15100.0
2010-04-28 13:10:00,44.95,44.97,44.94,44.95,8400.0,36.0538,36.0698,36.0457,36.0538,8400.0
2010-04-28 13:15:00,44.95,44.96,44.94,44.95,3500.0,36.0538,36.0618,36.0457,36.0538,3500.0
2010-04-28 13:20:00,44.94,44.96,44.92,44.93,7700.0,36.0457,36.0618,36.0297,36.0377,7700.0
2010-04-28 13:25:00,44.94,44.94,44.92,44.92,6900.0,36.0457,36.0457,36.0297,36.0297,6900.0
2010-04-28 13:30:00,44.92,44.95,44.92,44.94,8600.0,36.0297,36.0538,36.0297,36.0457,8600.0
2010-04-28 13:35:00,44.94,44.95,44.93,44.94,3100.0,36.0457,36.0538,36.0377,36.0457,3100.0
2010-04-28 13:40:00,44.95,44.99,44.9,44.95,18000.0,36.0538,36.0858,36.0136,36.0538,18000.0
2010-04-28 13:45:00,44.95,44.97,44.94,44.96,3500.0,36.0538,36.0698,36.0457,36.0618,3500.0
2010-04-28 13:50:00,44.95,44.96,44.94,44.94,1900.0,36.0538,36.0618,36.0457,36.0457,1900.0
2010-04-28 13:55:00,44.94,44.94,44.93,44.94,3300.0,36.0457,36.0457,36.0377,36.0457,3300.0
2010-04-28 14:00:00,44.93,45.07,44.93,45.06,16900.0,36.0377,36.15,36.0377,36.142,16900.0
2010-04-28 14:05:00,45.07,45.09,45.05,45.07,10100.0,36.15,36.166,36.134,36.15,10100.0
2010-04-28 14:10:00,45.07,45.1,45.02,45.02,10300.0,36.15,36.1741,36.1099,36.1099,10300.0
2010-04-28 14:15:00,45.03,45.12,44.93,45.0,22700.0,36.1179,36.1901,36.0377,36.0939,22700.0
2010-04-28 14:20:00,45.02,45.2,44.99,45.14,24700.0,36.1099,36.2543,36.0858,36.2061,24700.0
2010-04-28 14:25:00,45.13,45.19,45.12,45.16,15000.0,36.1981,36.2463,36.1901,36.2222,15000.0
2010-04-28 14:30:00,45.16,45.33,45.12,45.32,36900.0,36.2222,36.3585,36.1901,36.3505,36900.0
2010-04-28 14:35:00,45.31,45.43,45.3,45.42,45100.0,36.3425,36.4388,36.3345,36.4307,45100.0
2010-04-28 14:40:00,45.41,45.53,45.41,45.48,23600.0,36.4227,36.519,36.4227,36.4789,23600.0
2010-04-28 14:45:00,45.5,45.59,45.5,45.55,51900.0,36.4949,36.5671,36.4949,36.535,51900.0
2010-04-28 14:50:00,45.55,45.69,45.55,45.61,39100.0,36.535,36.6473,36.535,36.5831,39100.0
2010-04-28 14:55:00,45.61,45.65,45.49,45.53,24300.0,36.5831,36.6152,36.4869,36.519,24300.0
2010-04-28 15:00:00,45.54,45.58,45.48,45.5,19100.0,36.527,36.5591,36.4789,36.4949,19100.0
2010-04-28 15:05:00,45.48,45.5,45.23,45.25,33600.0,36.4789,36.4949,36.2783,36.2944,33600.0
2010-04-28 15:10:00,45.25,45.27,45.2,45.2,17700.0,36.2944,36.3104,36.2543,36.2543,17700.0
2010-04-28 15:15:00,45.19,45.21,45.12,45.2,11600.0,36.2463,36.2623,36.1901,36.2543,11600.0
2010-04-28 15:20:00,45.19,45.27,45.15,45.25,8300.0,36.2463,36.3104,36.2142,36.2944,8300.0
2010-04-28 15:25:00,45.25,45.26,45.14,45.18,11900.0,36.2944,36.3024,36.2061,36.2382,11900.0
2010-04-28 15:30:00,45.17,45.26,45.17,45.19,10700.0,36.2302,36.3024,36.2302,36.2463,10700.0
2010-04-28 15:35:00,45.19,45.21,45.14,45.15,11700.0,36.2463,36.2623,36.2061,36.2142,11700.0
2010-04-28 15:40:00,45.15,45.15,45.1,45.12,12600.0,36.2142,36.2142,36.1741,36.1901,12600.0
2010-04-28 15:45:00,45.12,45.16,45.1,45.11,27800.0,36.1901,36.2222,36.1741,36.1821,27800.0
2010-04-28 15:50:00,45.13,45.19,45.1,45.16,18500.0,36.1981,36.2463,36.1741,36.2222,18500.0
2010-04-28 15:55:00,45.16,45.24,45.15,45.24,24100.0,36.2222,36.2864,36.2142,36.2864,24100.0
2010-04-29 09:30:00,45.78,46.16,45.6,45.88,16700.0,36.7195,37.0243,36.5751,36.7997,16700.0
2010-04-29 09:35:00,45.87,45.97,45.85,45.97,5400.0,36.7917,36.8719,36.7756,36.8719,5400.0
2010-04-29 09:40:00,45.98,45.99,45.87,45.9,7500.0,36.8799,36.8879,36.7917,36.8157,7500.0
2010-04-29 09:45:00,45.92,46.0,45.92,45.97,5800.0,36.8318,36.8959,36.8318,36.8719,5800.0
2010-04-29 09:50:00,45.96,46.0,45.95,45.99,2200.0,36.8639,36.8959,36.8558,36.8879,2200.0
2010-04-29 09:55:00,45.96,45.97,45.86,45.96,7100.0,36.8639,36.8719,36.7836,36.8639,7100.0
2010-04-29 10:00:00,45.95,45.97,45.83,45.83,8900.0,36.8558,36.8719,36.7596,36.7596,8900.0
2010-04-29 10:05:00,45.84,45.87,45.74,45.8,11000.0,36.7676,36.7917,36.6874,36.7355,11000.0
2010-04-29 10:10:00,45.79,45.8,45.73,45.79,2300.0,36.7275,36.7355,36.6794,36.7275,2300.0
2010-04-29 10:15:00,45.78,45.82,45.72,45.8,2900.0,36.7195,36.7516,36.6714,36.7355,2900.0
2010-04-29 10:20:00,45.82,45.9,45.82,45.9,8100.0,36.7516,36.8157,36.7516,36.8157,8100.0
2010-04-29 10:25:00,45.91,45.94,45.89,45.89,2900.0,36.8238,36.8478,36.8077,36.8077,2900.0
2010-04-29 10:30:00,45.91,45.95,45.87,45.95,3600.0,36.8238,36.8558,36.7917,36.8558,3600.0
2010-04-29 10:35:00,45.95,45.98,45.93,45.98,3200.0,36.8558,36.8799,36.8398,36.8799,3200.0
2010-04-29 10:40:00,45.97,46.0,45.96,45.99,2300.0,36.8719,36.8959,36.8639,36.8879,2300.0
2010-04-29 10:45:00,46.0,46.01,45.96,45.99,8000.0,36.8959,36.904,36.8639,36.8879,8000.0
2010-04-29 10:50:00,45.99,46.08,45.99,46.07,8100.0,36.8879,36.9601,36.8879,36.9521,8100.0
2010-04-29 10:55:00,46.09,46.12,46.08,46.1,5700.0,36.9681,36.9922,36.9601,36.9761,5700.0
2010-04-29 11:00:00,46.1,46.12,46.08,46.08,27300.0,36.9761,36.9922,36.9601,36.9601,27300.0
2010-04-29 11:05:00,46.08,46.12,46.07,46.12,9200.0,36.9601,36.9922,36.9521,36.9922,9200.0
2010-04-29 11:10:00,46.13,46.15,46.09,46.11,3400.0,37.0002,37.0163,36.9681,36.9842,3400.0
2010-04-29 11:15:00,46.09,46.14,46.09,46.13,15400.0,36.9681,37.0082,36.9681,37.0002,15400.0
2010-04-29 11:20:00,46.13,46.19,46.11,46.13,29900.0,37.0002,37.0483,36.9842,37.0002,29900.0
2010-04-29 11:25:00,46.13,46.34,46.13,46.33,26800.0,37.0002,37.1686,37.0002,37.1606,26800.0
2010-04-29 11:30:00,46.33,46.33,46.14,46.14,9100.0,37.1606,37.1606,37.0082,37.0082,9100.0
2010-04-29 11:35:00,46.14,46.21,46.13,46.2,4500.0,37.0082,37.0644,37.0002,37.0564,4500.0
2010-04-29 11:40:00,46.2,46.22,46.2,46.21,3400.0,37.0564,37.0724,37.0564,37.0644,3400.0
2010-04-29 11:45:00,46.2,46.23,46.2,46.23,3400.0,37.0564,37.0804,37.0564,37.0804,3400.0
2010-04-29 11:50:00,46.23,46.25,46.23,46.25,2700.0,37.0804,37.0965,37.0804,37.0965,2700.0
2010-04-29 11:55:00,46.24,46.27,46.24,46.27,700.0,37.0884,37.1125,37.0884,37.1125,700.0
2010-04-29 12:00:00,46.26,46.27,46.21,46.26,7600.0,37.1045,37.1125,37.0644,37.1045,7600.0
2010-04-29 12:05:00,46.26,46.26,46.18,46.21,14200.0,37.1045,37.1045,37.0403,37.0644,14200.0
2010-04-29 12:10:00,46.2,46.23,46.2,46.22,4300.0,37.0564,37.0804,37.0564,37.0724,4300.0
2010-04-29 12:15:00,46.21,46.24,46.2,46.24,3900.0,37.0644,37.0884,37.0564,37.0884,3900.0
2010-04-29 12:20:00,46.24,46.25,46.21,46.22,5500.0,37.0884,37.0965,37.0644,37.0724,5500.0
2010-04-29 12:25:00,46.23,46.25,46.22,46.24,4900.0,37.0804,37.0965,37.0724,37.0884,4900.0
2010-04-29 12:30:00,46.24,46.3,46.24,46.3,13200.0,37.0884,37.1366,37.0884,37.1366,13200.0
2010-04-29 12:35:00,46.29,46.29,46.26,46.26,3300.0,37.1285,37.1285,37.1045,37.1045,3300.0
2010-04-29 12:40:00,46.27,46.35,46.26,46.33,11200.0,37.1125,37.1767,37.1045,37.1606,11200.0
2010-04-29 12:45:00,46.34,46.35,46.32,46.35,6100.0,37.1686,37.1767,37.1526,37.1767,6100.0
2010-04-29 12:50:00,46.33,46.35,46.32,46.33,5000.0,37.1606,37.1767,37.1526,37.1606,5000.0
2010-04-29 12:55:00,46.33,46.35,46.32,46.34,2300.0,37.1606,37.1767,37.1526,37.1686,2300.0
2010-04-29 13:00:00,46.35,46.36,46.32,46.35,16700.0,37.1767,37.1847,37.1526,37.1767,16700.0
2010-04-29 13:05:00,46.36,46.47,46.35,46.46,5600.0,37.1847,37.2729,37.1767,37.2649,5600.0
2010-04-29 13:10:00,46.47,46.48,46.43,46.44,17900.0,37.2729,37.2809,37.2408,37.2489,17900.0
2010-04-29 13:15:00,46.44,46.48,46.43,46.47,2600.0,37.2489,37.2809,37.2408,37.2729,2600.0
2010-04-29 13:20:00,46.48,46.57,46.48,46.53,16900.0,37.2809,37.3531,37.2809,37.321,16900.0
2010-04-29 13:25:00,46.54,46.61,46.54,46.59,10600.0,37.3291,37.3852,37.3291,37.3692,10600.0
2010-04-29 13:30:00,46.58,46.58,46.56,46.57,1700.0,37.3611,37.3611,37.3451,37.3531,1700.0
2010-04-29 13:35:00,46.56,46.56,46.51,46.51,5000.0,37.3451,37.3451,37.305,37.305,5000.0
2010-04-29 13:40:00,46.52,46.52,46.47,46.48,3600.0,37.313,37.313,37.2729,37.2809,3600.0
2010-04-29 13:45:00,46.47,46.47,46.45,46.45,2500.0,37.2729,37.2729,37.2569,37.2569,2500.0
2010-04-29 13:50:00,46.44,46.5,46.44,46.47,10900.0,37.2489,37.297,37.2489,37.2729,10900.0
2010-04-29 13:55:00,46.46,46.49,46.44,46.46,10100.0,37.2649,37.289,37.2489,37.2649,10100.0
2010-04-29 14:00:00,46.46,46.49,46.45,46.46,11600.0,37.2649,37.289,37.2569,37.2649,11600.0
2010-04-29 14:05:00,46.46,46.56,46.44,46.55,9100.0,37.2649,37.3451,37.2489,37.3371,9100.0
2010-04-29 14:10:00,46.56,46.68,46.56,46.66,8600.0,37.3451,37.4414,37.3451,37.4253,8600.0
2010-04-29 14:15:00,46.66,46.68,46.62,46.67,16700.0,37.4253,37.4414,37.3932,37.4333,16700.0
2010-04-29 14:20:00,46.66,46.71,46.63,46.71,8400.0,37.4253,37.4654,37.4013,37.4654,8400.0
2010-04-29 14:25:00,46.72,46.75,46.66,46.71,54000.0,37.4734,37.4975,37.4253,37.4654,54000.0
2010-04-29 14:30:00,46.69,46.71,46.67,46.71,8700.0,37.4494,37.4654,37.4333,37.4654,8700.0
2010-04-29 14:35:00,46.71,46.71,46.66,46.67,4100.0,37.4654,37.4654,37.4253,37.4333,4100.0
2010-04-29 14:40:00,46.66,46.66,46.62,46.62,2800.0,37.4253,37.4253,37.3932,37.3932,2800.0
2010-04-29 14:45:00,46.62,46.62,46.57,46.6,10400.0,37.3932,37.3932,37.3531,37.3772,10400.0
2010-04-29 14:50:00,46.62,46.62,46.55,46.59,12400.0,37.3932,37.3932,37.3371,37.3692,12400.0
2010-04-29 14:55:00,46.6,46.6,46.55,46.58,11200.0,37.3772,37.3772,37.3371,37.3611,11200.0
2010-04-29 15:00:00,46.59,46.59,46.53,46.53,20000.0,37.3692,37.3692,37.321,37.321,20000.0
2010-04-29 15:05:00,46.54,46.54,46.49,46.51,8900.0,37.3291,37.3291,37.289,37.305,8900.0
2010-04-29 15:10:00,46.51,46.51,46.37,46.39,20500.0,37.305,37.305,37.1927,37.2088,20500.0
2010-04-29 15:15:00,46.39,46.41,46.35,46.36,17400.0,37.2088,37.2248,37.1767,37.1847,17400.0
2010-04-29 15:20:00,46.36,46.37,46.28,46.29,14900.0,37.1847,37.1927,37.1205,37.1285,14900.0
2010-04-29 15:25:00,46.29,46.35,46.25,46.34,21900.0,37.1285,37.1767,37.0965,37.1686,21900.0
2010-04-29 15:30:00,46.35,46.43,46.34,46.42,15000.0,37.1767,37.2408,37.1686,37.2328,15000.0
2010-04-29 15:35:00,46.41,46.45,46.41,46.43,6600.0,37.2248,37.2569,37.2248,37.2408,6600.0
2010-04-29 15:40:00,46.43,46.5,46.43,46.47,13800.0,37.2408,37.297,37.2408,37.2729,13800.0
2010-04-29 15:45:00,46.48,46.53,46.45,46.52,25000.0,37.2809,37.321,37.2569,37.313,25000.0
2010-04-29 15:50:00,46.53,46.56,46.49,46.51,33100.0,37.321,37.3451,37.289,37.305,33100.0
2010-04-29 15:55:00,46.51,46.54,46.47,46.54,36100.0,37.305,37.3291,37.2729,37.3291,36100.0
2010-04-30 09:30:00,46.57,46.69,46.57,46.6,7000.0,37.3531,37.4494,37.3531,37.3772,7000.0
2010-04-30 09:35:00,46.58,46.74,46.51,46.66,8300.0,37.3611,37.4895,37.305,37.4253,8300.0
2010-04-30 09:40:00,46.66,46.88,46.63,46.85,7600.0,37.4253,37.6018,37.4013,37.5777,7600.0
2010-04-30 09:45:00,46.86,46.97,46.86,46.92,7100.0,37.5857,37.674,37.5857,37.6339,7100.0
2010-04-30 09:50:00,46.9,46.91,46.74,46.76,8600.0,37.6178,37.6258,37.4895,37.5055,8600.0
2010-04-30 09:55:00,46.79,46.79,46.72,46.73,13500.0,37.5296,37.5296,37.4734,37.4815,13500.0
2010-04-30 10:00:00,46.73,46.76,46.39,46.4,13800.0,37.4815,37.5055,37.2088,37.2168,13800.0
2010-04-30 10:05:00,46.38,46.47,46.36,46.42,9800.0,37.2007,37.2729,37.1847,37.2328,9800.0
2010-04-30 10:10:00,46.41,46.54,46.41,46.44,8500.0,37.2248,37.3291,37.2248,37.2489,8500.0
2010-04-30 10:15:00,46.42,46.55,46.37,46.41,10000.0,37.2328,37.3371,37.1927,37.2248,10000.0
2010-04-30 10:20:00,46.42,46.57,46.42,46.57,7700.0,37.2328,37.3531,37.2328,37.3531,7700.0
2010-04-30 10:25:00,46.56,46.62,46.51,46.6,8700.0,37.3451,37.3932,37.305,37.3772,8700.0
2010-04-30 10:30:00,46.62,46.64,46.6,46.62,8700.0,37.3932,37.4093,37.3772,37.3932,8700.0
2010-04-30 10:35:00,46.62,46.63,46.41,46.44,8800.0,37.3932,37.4013,37.2248,37.2489,8800.0
2010-04-30 10:40:00,46.46,46.51,46.45,46.51,4600.0,37.2649,37.305,37.2569,37.305,4600.0
2010-04-30 10:45:00,46.51,46.56,46.43,46.53,17500.0,37.305,37.3451,37.2408,37.321,17500.0
2010-04-30 10:50:00,46.55,46.55,46.5,46.53,3600.0,37.3371,37.3371,37.297,37.321,3600.0
2010-04-30 10:55:00,46.51,46.54,46.47,46.48,28200.0,37.305,37.3291,37.2729,37.2809,28200.0
2010-04-30 11:00:00,46.48,46.55,46.48,46.48,10800.0,37.2809,37.3371,37.2809,37.2809,10800.0
2010-04-30 11:05:00,46.49,46.49,46.37,46.38,5400.0,37.289,37.289,37.1927,37.2007,5400.0
2010-04-30 11:10:00,46.36,46.45,46.36,46.4,8800.0,37.1847,37.2569,37.1847,37.2168,8800.0
2010-04-30 11:15:00,46.4,46.44,46.38,46.42,13800.0,37.2168,37.2489,37.2007,37.2328,13800.0
2010-04-30 11:20:00,46.42,46.43,46.39,46.4,8800.0,37.2328,37.2408,37.2088,37.2168,8800.0
2010-04-30 11:25:00,46.4,46.44,46.39,46.39,12500.0,37.2168,37.2489,37.2088,37.2088,12500.0
2010-04-30 11:30:00,46.39,46.55,46.36,46.48,22200.0,37.2088,37.3371,37.1847,37.2809,22200.0
2010-04-30 11:35:00,46.48,46.5,46.45,46.46,7800.0,37.2809,37.297,37.2569,37.2649,7800.0
2010-04-30 11:40:00,46.46,46.47,46.44,46.46,6600.0,37.2649,37.2729,37.2489,37.2649,6600.0
2010-04-30 11:45:00,46.46,46.47,46.4,46.47,16100.0,37.2649,37.2729,37.2168,37.2729,16100.0
2010-04-30 11:50:00,46.46,46.49,46.38,46.38,12100.0,37.2649,37.289,37.2007,37.2007,12100.0
2010-04-30 11:55:00,46.39,46.4,46.36,46.39,8400.0,37.2088,37.2168,37.1847,37.2088,8400.0
2010-04-30 12:00:00,46.39,46.39,46.35,46.38,8200.0,37.2088,37.2088,37.1767,37.2007,8200.0
2010-04-30 12:05:00,46.38,46.39,46.34,46.37,13900.0,37.2007,37.2088,37.1686,37.1927,13900.0
2010-04-30 12:10:00,46.37,46.4,46.35,46.39,5000.0,37.1927,37.2168,37.1767,37.2088,5000.0
2010-04-30 12:15:00,46.34,46.39,46.33,46.35,15300.0,37.1686,37.2088,37.1606,37.1767,15300.0
2010-04-30 12:20:00,46.35,46.35,46.23,46.28,12000.0,37.1767,37.1767,37.0804,37.1205,12000.0
2010-04-30 12:25:00,46.28,46.32,46.25,46.28,6200.0,37.1205,37.1526,37.0965,37.1205,6200.0
2010-04-30 12:30:00,46.28,46.35,46.26,46.28,3600.0,37.1205,37.1767,37.1045,37.1205,3600.0
2010-04-30 12:35:00,46.28,46.31,46.24,46.28,9100.0,37.1205,37.1446,37.0884,37.1205,9100.0
2010-04-30 12:40:00,46.27,46.32,46.27,46.31,5500.0,37.1125,37.1526,37.1125,37.1446,5500.0
2010-04-30 12:45:00,46.3,46.33,46.27,46.3,5800.0,37.1366,37.1606,37.1125,37.1366,5800.0
2010-04-30 12:50:00,46.31,46.32,46.18,46.18,15900.0,37.1446,37.1526,37.0403,37.0403,15900.0
2010-04-30 12:55:00,46.17,46.17,46.07,46.1,6400.0,37.0323,37.0323,36.9521,36.9761,6400.0
2010-04-30 13:00:00,46.09,46.1,46.06,46.1,3300.0,36.9681,36.9761,36.9441,36.9761,3300.0
2010-04-30 13:05:00,46.1,46.1,46.02,46.06,9300.0,36.9761,36.9761,36.912,36.9441,9300.0
2010-04-30 13:10:00,46.06,46.06,46.03,46.04,6300.0,36.9441,36.9441,36.92,36.928,6300.0
2010-04-30 13:15:00,46.04,46.12,46.04,46.12,6100.0,36.928,36.9922,36.928,36.9922,6100.0
2010-04-30 13:20:00,46.12,46.12,46.08,46.1,4100.0,36.9922,36.9922,36.9601,36.9761,4100.0
2010-04-30 13:25:00,46.1,46.15,46.1,46.15,3100.0,36.9761,37.0163,36.9761,37.0163,3100.0
2010-04-30 13:30:00,46.16,46.17,46.15,46.15,3200.0,37.0243,37.0323,37.0163,37.0163,3200.0
2010-04-30 13:35:00,46.15,46.26,46.14,46.24,13300.0,37.0163,37.1045,37.0082,37.0884,13300.0
2010-04-30 13:40:00,46.24,46.25,46.18,46.18,4800.0,37.0884,37.0965,37.0403,37.0403,4800.0
2010-04-30 13:45:00,46.18,46.2,46.13,46.16,3400.0,37.0403,37.0564,37.0002,37.0243,3400.0
2010-04-30 13:50:00,46.17,46.17,46.13,46.14,1800.0,37.0323,37.0323,37.0002,37.0082,1800.0
2010-04-30 13:55:00,46.14,46.15,46.07,46.09,6800.0,37.0082,37.0163,36.9521,36.9681,6800.0
2010-04-30 14:00:00,46.07,46.07,46.02,46.06,3700.0,36.9521,36.9521,36.912,36.9441,3700.0
2010-04-30 14:05:00,46.06,46.08,46.02,46.07,11800.0,36.9441,36.9601,36.912,36.9521,11800.0
2010-04-30 14:10:00,46.08,46.13,46.03,46.12,10600.0,36.9601,37.0002,36.92,36.9922,10600.0
2010-04-30 14:15:00,46.13,46.13,46.1,46.1,3900.0,37.0002,37.0002,36.9761,36.9761,3900.0
2010-04-30 14:20:00,46.1,46.11,46.08,46.08,5700.0,36.9761,36.9842,36.9601,36.9601,5700.0
2010-04-30 14:25:00,46.09,46.1,46.06,46.06,4900.0,36.9681,36.9761,36.9441,36.9441,4900.0
2010-04-30 14:30:00,46.07,46.11,46.05,46.09,8000.0,36.9521,36.9842,36.936,36.9681,8000.0
2010-04-30 14:35:00,46.07,46.08,45.96,45.96,9800.0,36.9521,36.9601,36.8639,36.8639,9800.0
2010-04-30 14:40:00,45.96,45.97,45.87,45.92,5900.0,36.8639,36.8719,36.7917,36.8318,5900.0
2010-04-30 14:45:00,45.92,45.92,45.86,45.9,6600.0,36.8318,36.8318,36.7836,36.8157,6600.0
2010-04-30 14:50:00,45.9,45.9,45.85,45.88,6000.0,36.8157,36.8157,36.7756,36.7997,6000.0
2010-04-30 14:55:00,45.88,45.9,45.84,45.86,4800.0,36.7997,36.8157,36.7676,36.7836,4800.0
2010-04-30 15:00:00,45.86,45.9,45.83,45.9,11400.0,36.7836,36.8157,36.7596,36.8157,11400.0
2010-04-30 15:05:00,45.89,45.89,45.82,45.83,18900.0,36.8077,36.8077,36.7516,36.7596,18900.0
2010-04-30 15:10:00,45.84,45.9,45.8,45.85,37100.0,36.7676,36.8157,36.7355,36.7756,37100.0
2010-04-30 15:15:00,45.85,45.88,45.8,45.88,13500.0,36.7756,36.7997,36.7355,36.7997,13500.0
2010-04-30 15:20:00,45.88,45.9,45.82,45.88,9800.0,36.7997,36.8157,36.7516,36.7997,9800.0
2010-04-30 15:25:00,45.89,45.9,45.84,45.84,7600.0,36.8077,36.8157,36.7676,36.7676,7600.0
2010-04-30 15:30:00,45.86,45.88,45.83,45.84,5300.0,36.7836,36.7997,36.7596,36.7676,5300.0
2010-04-30 15:35:00,45.84,45.84,45.69,45.74,10900.0,36.7676,36.7676,36.6473,36.6874,10900.0
2010-04-30 15:40:00,45.74,45.74,45.62,45.68,12900.0,36.6874,36.6874,36.5911,36.6393,12900.0
2010-04-30 15:45:00,45.69,45.71,45.58,45.6,20000.0,36.6473,36.6633,36.5591,36.5751,20000.0
2010-04-30 15:50:00,45.6,45.67,45.57,45.67,29900.0,36.5751,36.6313,36.551,36.6313,29900.0
2010-04-30 15:55:00,45.65,45.69,45.6,45.6,109200.0,36.6152,36.6473,36.5751,36.5751,109200.0
2010-05-03 09:30:00,46.0,46.04,45.79,45.79,12600.0,36.8959,36.928,36.7275,36.7275,12600.0
2010-05-03 09:35:00,45.76,45.91,45.73,45.88,53200.0,36.7034,36.8238,36.6794,36.7997,53200.0
2010-05-03 09:40:00,45.88,45.92,45.68,45.73,4700.0,36.7997,36.8318,36.6393,36.6794,4700.0
2010-05-03 09:45:00,45.75,45.9,45.57,45.6,4800.0,36.6954,36.8157,36.551,36.5751,4800.0
2010-05-03 09:50:00,45.59,45.94,45.58,45.94,32700.0,36.5671,36.8478,36.5591,36.8478,32700.0
2010-05-03 09:55:00,45.94,45.94,45.73,45.73,5900.0,36.8478,36.8478,36.6794,36.6794,5900.0
2010-05-03 10:00:00,45.72,46.27,45.69,45.97,41700.0,36.6714,37.1125,36.6473,36.8719,41700.0
2010-05-03 10:05:00,45.97,46.08,45.9,46.06,9000.0,36.8719,36.9601,36.8157,36.9441,9000.0
2010-05-03 10:10:00,46.07,46.23,45.98,46.22,28600.0,36.9521,37.0804,36.8799,37.0724,28600.0
2010-05-03 10:15:00,46.21,46.21,45.92,45.96,15200.0,37.0644,37.0644,36.8318,36.8639,15200.0
2010-05-03 10:20:00,45.97,46.1,45.97,46.08,5700.0,36.8719,36.9761,36.8719,36.9601,5700.0
2010-05-03 10:25:00,46.07,46.1,45.97,45.97,5800.0,36.9521,36.9761,36.8719,36.8719,5800.0
2010-05-03 10:30:00,46.02,46.02,45.89,45.91,8900.0,36.912,36.912,36.8077,36.8238,8900.0
2010-05-03 10:35:00,45.9,45.97,45.78,45.97,9700.0,36.8157,36.8719,36.7195,36.8719,9700.0
2010-05-03 10:40:00,45.97,46.07,45.97,46.07,6900.0,36.8719,36.9521,36.8719,36.9521,6900.0
2010-05-03 10:45:00,46.08,46.12,46.03,46.1,7200.0,36.9601,36.9922,36.92,36.9761,7200.0
2010-05-03 10:50:00,46.12,46.12,45.92,45.94,4400.0,36.9922,36.9922,36.8318,36.8478,4400.0
2010-05-03 10:55:00,45.95,45.95,45.84,45.93,7300.0,36.8558,36.8558,36.7676,36.8398,7300.0
2010-05-03 11:00:00,45.92,45.98,45.87,45.97,9300.0,36.8318,36.8799,36.7917,36.8719,9300.0
2010-05-03 11:05:00,45.97,46.03,45.91,45.91,7200.0,36.8719,36.92,36.8238,36.8238,7200.0
2010-05-03 11:10:00,45.89,45.94,45.89,45.92,5600.0,36.8077,36.8478,36.8077,36.8318,5600.0
2010-05-03 11:15:00,45.93,45.95,45.88,45.89,5000.0,36.8398,36.8558,36.7997,36.8077,5000.0
2010-05-03 11:20:00,45.89,45.96,45.89,45.94,4400.0,36.8077,36.8639,36.8077,36.8478,4400.0
2010-05-03 11:25:00,45.94,45.97,45.93,45.97,2600.0,36.8478,36.8719,36.8398,36.8719,2600.0
2010-05-03 11:30:00,45.96,45.96,45.9,45.9,2800.0,36.8639,36.8639,36.8157,36.8157,2800.0
2010-05-03 11:35:00,45.88,45.92,45.87,45.87,5400.0,36.7997,36.8318,36.7917,36.7917,5400.0
2010-05-03 11:40:00,45.87,45.92,45.86,45.87,8100.0,36.7917,36.8318,36.7836,36.7917,8100.0
2010-05-03 11:45:00,45.89,45.9,45.87,45.9,4500.0,36.8077,36.8157,36.7917,36.8157,4500.0
2010-05-03 11:50:00,45.9,45.92,45.9,45.91,3200.0,36.8157,36.8318,36.8157,36.8238,3200.0
2010-05-03 11:55:00,45.9,45.95,45.89,45.9,4700.0,36.8157,36.8558,36.8077,36.8157,4700.0
2010-05-03 12:00:00,45.9,45.9,45.84,45.86,2800.0,36.8157,36.8157,36.7676,36.7836,2800.0
2010-05-03 12:05:00,45.86,45.86,45.79,45.8,2100.0,36.7836,36.7836,36.7275,36.7355,2100.0
2010-05-03 12:10:00,45.8,45.83,45.79,45.83,5200.0,36.7355,36.7596,36.7275,36.7596,5200.0
2010-05-03 12:15:00,45.83,45.91,45.83,45.91,3300.0,36.7596,36.8238,36.7596,36.8238,3300.0
2010-05-03 12:20:00,45.92,46.03,45.9,46.03,5800.0,36.8318,36.92,36.8157,36.92,5800.0
2010-05-03 12:25:00,46.04,46.05,46.02,46.04,2500.0,36.928,36.936,36.912,36.928,2500.0
2010-05-03 12:30:00,46.04,46.09,45.99,45.99,4400.0,36.928,36.9681,36.8879,36.8879,4400.0
2010-05-03 12:35:00,45.97,46.0,45.97,45.98,4900.0,36.8719,36.8959,36.8719,36.8799,4900.0
2010-05-03 12:40:00,45.99,46.0,45.98,45.99,1400.0,36.8879,36.8959,36.8799,36.8879,1400.0
2010-05-03 12:45:00,46.0,46.01,45.95,45.95,13000.0,36.8959,36.904,36.8558,36.8558,13000.0
2010-05-03 12:50:00,45.93,45.93,45.91,45.93,2600.0,36.8398,36.8398,36.8238,36.8398,2600.0
2010-05-03 12:55:00,45.95,45.96,45.94,45.96,3800.0,36.8558,36.8639,36.8478,36.8639,3800.0
2010-05-03 13:00:00,45.95,45.95,45.89,45.89,3200.0,36.8558,36.8558,36.8077,36.8077,3200.0
2010-05-03 13:05:00,45.9,45.92,45.9,45.91,2900.0,36.8157,36.8318,36.8157,36.8238,2900.0
2010-05-03 13:10:00,45.9,45.92,45.9,45.92,1600.0,36.8157,36.8318,36.8157,36.8318,1600.0
2010-05-03 13:15:00,45.9,45.9,45.85,45.85,2300.0,36.8157,36.8157,36.7756,36.7756,2300.0
2010-05-03 13:20:00,45.85,45.85,45.78,45.8,12700.0,36.7756,36.7756,36.7195,36.7355,12700.0
2010-05-03 13:25:00,45.81,45.82,45.79,45.81,2100.0,36.7435,36.7516,36.7275,36.7435,2100.0
2010-05-03 13:30:00,45.81,45.81,45.78,45.79,2900.0,36.7435,36.7435,36.7195,36.7275,2900.0
2010-05-03 13:35:00,45.78,45.82,45.78,45.81,3400.0,36.7195,36.7516,36.7195,36.7435,3400.0
2010-05-03 13:40:00,45.81,45.82,45.76,45.76,8200.0,36.7435,36.7516,36.7034,36.7034,8200.0
2010-05-03 13:45:00,45.76,45.8,45.76,45.78,2800.0,36.7034,36.7355,36.7034,36.7195,2800.0
2010-05-03 13:50:00,45.8,45.82,45.79,45.81,4400.0,36.7355,36.7516,36.7275,36.7435,4400.0
2010-05-03 13:55:00,45.82,45.91,45.82,45.91,13900.0,36.7516,36.8238,36.7516,36.8238,13900.0
2010-05-03 14:00:00,45.9,45.9,45.81,45.85,21300.0,36.8157,36.8157,36.7435,36.7756,21300.0
2010-05-03 14:05:00,45.85,45.87,45.81,45.84,46200.0,36.7756,36.7917,36.7435,36.7676,46200.0
2010-05-03 14:10:00,45.84,45.92,45.81,45.92,27800.0,36.7676,36.8318,36.7435,36.8318,27800.0
2010-05-03 14:15:00,45.92,45.95,45.9,45.91,9400.0,36.8318,36.8558,36.8157,36.8238,9400.0
2010-05-03 14:20:00,45.91,45.93,45.9,45.91,22800.0,36.8238,36.8398,36.8157,36.8238,22800.0
2010-05-03 14:25:00,45.91,45.92,45.9,45.92,3300.0,36.8238,36.8318,36.8157,36.8318,3300.0
2010-05-03 14:30:00,45.91,45.91,45.87,45.87,10000.0,36.8238,36.8238,36.7917,36.7917,10000.0
2010-05-03 14:35:00,45.89,45.91,45.85,45.85,7100.0,36.8077,36.8238,36.7756,36.7756,7100.0
2010-05-03 14:40:00,45.85,45.86,45.84,45.86,3900.0,36.7756,36.7836,36.7676,36.7836,3900.0
2010-05-03 14:45:00,45.89,45.91,45.88,45.9,7000.0,36.8077,36.8238,36.7997,36.8157,7000.0
2010-05-03 14:50:00,45.91,45.93,45.9,45.93,10700.0,36.8238,36.8398,36.8157,36.8398,10700.0
2010-05-03 14:55:00,45.92,45.95,45.9,45.95,23300.0,36.8318,36.8558,36.8157,36.8558,23300.0
2010-05-03 15:00:00,45.94,45.97,45.9,45.97,35900.0,36.8478,36.8719,36.8157,36.8719,35900.0
2010-05-03 15:05:00,45.97,46.01,45.92,45.96,14300.0,36.8719,36.904,36.8318,36.8639,14300.0
2010-05-03 15:10:00,45.94,45.97,45.93,45.96,18600.0,36.8478,36.8719,36.8398,36.8639,18600.0
2010-05-03 15:15:00,45.97,45.99,45.95,45.97,25600.0,36.8719,36.8879,36.8558,36.8719,25600.0
2010-05-03 15:20:00,45.97,45.99,45.9,45.92,8900.0,36.8719,36.8879,36.8157,36.8318,8900.0
2010-05-03 15:25:00,45.92,45.97,45.89,45.9,12600.0,36.8318,36.8719,36.8077,36.8157,12600.0
2010-05-03 15:30:00,45.91,45.97,45.89,45.97,13700.0,36.8238,36.8719,36.8077,36.8719,13700.0
2010-05-03 15:35:00,45.98,46.16,45.95,45.97,67800.0,36.8799,37.0243,36.8558,36.8719,67800.0
2010-05-03 15:40:00,45.97,46.08,45.95,46.03,44000.0,36.8719,36.9601,36.8558,36.92,44000.0
2010-05-03 15:45:00,46.04,46.34,46.01,46.23,49900.0,36.928,37.1686,36.904,37.0804,49900.0
2010-05-03 15:50:00,46.23,46.23,45.97,45.99,89300.0,37.0804,37.0804,36.8719,36.8879,89300.0
2010-05-03 15:55:00,45.99,46.05,45.95,46.0,63300.0,36.8879,36.936,36.8558,36.8959,63300.0
2010-05-04 09:30:00,45.33,45.45,45.28,45.31,12500.0,36.3585,36.4548,36.3184,36.3425,12500.0
2010-05-04 09:35:00,45.33,45.45,44.92,44.98,37600.0,36.3585,36.4548,36.0297,36.0778,37600.0
2010-05-04 09:40:00,44.97,45.04,44.89,45.01,18900.0,36.0698,36.1259,36.0056,36.1019,18900.0
2010-05-04 09:45:00,45.0,45.18,44.84,45.09,14700.0,36.0939,36.2382,35.9655,36.166,14700.0
2010-05-04 09:50:00,45.09,45.09,44.99,45.02,12800.0,36.166,36.166,36.0858,36.1099,12800.0
2010-05-04 09:55:00,45.0,45.04,45.0,45.04,7300.0,36.0939,36.1259,36.0939,36.1259,7300.0
2010-05-04 10:00:00,45.05,45.16,45.0,45.09,24600.0,36.134,36.2222,36.0939,36.166,24600.0
2010-05-04 10:05:00,45.08,45.11,44.95,44.96,34600.0,36.158,36.1821,36.0538,36.0618,34600.0
2010-05-04 10:10:00,44.95,44.99,44.95,44.95,6600.0,36.0538,36.0858,36.0538,36.0538,6600.0
2010-05-04 10:15:00,44.95,44.96,44.95,44.96,8800.0,36.0538,36.0618,36.0538,36.0618,8800.0
2010-05-04 10:20:00,44.96,45.01,44.93,45.01,10100.0,36.0618,36.1019,36.0377,36.1019,10100.0
2010-05-04 10:25:00,45.03,45.09,44.95,44.96,5900.0,36.1179,36.166,36.0538,36.0618,5900.0
2010-05-04 10:30:00,44.95,45.03,44.9,44.9,12400.0,36.0538,36.1179,36.0136,36.0136,12400.0
2010-05-04 10:35:00,44.9,44.98,44.79,44.82,18200.0,36.0136,36.0778,35.9254,35.9495,18200.0
2010-05-04 10:40:00,44.81,44.86,44.78,44.82,16000.0,35.9415,35.9816,35.9174,35.9495,16000.0
2010-05-04 10:45:00,44.8,44.82,44.72,44.8,16400.0,35.9334,35.9495,35.8693,35.9334,16400.0
2010-05-04 10:50:00,44.8,44.8,44.73,44.73,8200.0,35.9334,35.9334,35.8773,35.8773,8200.0
2010-05-04 10:55:00,44.73,44.74,44.59,44.62,52100.0,35.8773,35.8853,35.765,35.7891,52100.0
2010-05-04 11:00:00,44.62,44.7,44.47,44.53,25200.0,35.7891,35.8532,35.6687,35.7169,25200.0
2010-05-04 11:05:00,44.52,44.53,44.41,44.43,12700.0,35.7089,35.7169,35.6206,35.6367,12700.0
2010-05-04 11:10:00,44.44,44.45,44.38,44.39,8300.0,35.6447,35.6527,35.5966,35.6046,8300.0
2010-05-04 11:15:00,44.39,44.41,44.39,44.4,3800.0,35.6046,35.6206,35.6046,35.6126,3800.0
2010-05-04 11:20:00,44.4,44.4,44.31,44.32,9500.0,35.6126,35.6126,35.5404,35.5484,9500.0
2010-05-04 11:25:00,44.31,44.36,44.25,44.29,5600.0,35.5404,35.5805,35.4923,35.5244,5600.0
2010-05-04 11:30:00,44.3,44.36,44.27,44.27,5000.0,35.5324,35.5805,35.5083,35.5083,5000.0
2010-05-04 11:35:00,44.25,44.29,44.25,44.29,3600.0,35.4923,35.5244,35.4923,35.5244,3600.0
2010-05-04 11:40:00,44.3,44.35,44.28,44.3,6000.0,35.5324,35.5725,35.5164,35.5324,6000.0
2010-05-04 11:45:00,44.27,44.28,44.24,44.25,16000.0,35.5083,35.5164,35.4843,35.4923,16000.0
2010-05-04 11:50:00,44.25,44.28,44.2,44.24,10100.0,35.4923,35.5164,35.4522,35.4843,10100.0
2010-05-04 11:55:00,44.24,44.24,44.17,44.21,14400.0,35.4843,35.4843,35.4281,35.4602,14400.0
2010-05-04 12:00:00,44.19,44.4,44.18,44.25,168200.0,35.4442,35.6126,35.4361,35.4923,168200.0
2010-05-04 12:05:00,44.25,44.25,44.2,44.24,12500.0,35.4923,35.4923,35.4522,35.4843,12500.0
2010-05-04 12:10:00,44.24,44.25,44.14,44.19,21800.0,35.4843,35.4923,35.4041,35.4442,21800.0
2010-05-04 12:15:00,44.2,44.25,44.19,44.19,10600.0,35.4522,35.4923,35.4442,35.4442,10600.0
2010-05-04 12:20:00,44.17,44.19,44.07,44.11,12300.0,35.4281,35.4442,35.3479,35.38,12300.0
2010-05-04 12:25:00,44.1,44.14,44.02,44.04,13800.0,35.372,35.4041,35.3078,35.3239,13800.0
2010-05-04 12:30:00,44.03,44.04,43.99,44.02,7000.0,35.3158,35.3239,35.2837,35.3078,7000.0
2010-05-04 12:35:00,44.0,44.1,44.0,44.1,2900.0,35.2918,35.372,35.2918,35.372,2900.0
2010-05-04 12:40:00,44.09,44.15,44.06,44.08,20100.0,35.364,35.4121,35.3399,35.3559,20100.0
2010-05-04 12:45:00,44.11,44.23,44.11,44.23,5100.0,35.38,35.4762,35.38,35.4762,5100.0
2010-05-04 12:50:00,44.23,44.28,44.23,44.28,7500.0,35.4762,35.5164,35.4762,35.5164,7500.0
2010-05-04 12:55:00,44.27,44.32,44.22,44.3,8700.0,35.5083,35.5484,35.4682,35.5324,8700.0
2010-05-04 13:00:00,44.31,44.35,44.28,44.28,4700.0,35.5404,35.5725,35.5164,35.5164,4700.0
2010-05-04 13:05:00,44.28,44.31,44.28,44.3,3100.0,35.5164,35.5404,35.5164,35.5324,3100.0
2010-05-04 13:10:00,44.28,44.31,44.27,44.3,6000.0,35.5164,35.5404,35.5083,35.5324,6000.0
2010-05-04 13:15:00,44.29,44.31,44.29,44.3,8900.0,35.5244,35.5404,35.5244,35.5324,8900.0
2010-05-04 13:20:00,44.3,44.3,44.29,44.29,5200.0,35.5324,35.5324,35.5244,35.5244,5200.0
2010-05-04 13:25:00,44.29,44.33,44.28,44.31,5400.0,35.5244,35.5565,35.5164,35.5404,5400.0
2010-05-04 13:30:00,44.32,44.38,44.31,44.36,4800.0,35.5484,35.5966,35.5404,35.5805,4800.0
2010-05-04 13:35:00,44.38,44.4,44.33,44.35,9500.0,35.5966,35.6126,35.5565,35.5725,9500.0
2010-05-04 13:40:00,44.39,44.43,44.36,44.39,3300.0,35.6046,35.6367,35.5805,35.6046,3300.0
2010-05-04 13:45:00,44.38,44.51,44.36,44.48,5600.0,35.5966,35.7008,35.5805,35.6768,5600.0
2010-05-04 13:50:00,44.48,44.48,44.46,44.48,2300.0,35.6768,35.6768,35.6607,35.6768,2300.0
2010-05-04 13:55:00,44.48,44.48,44.42,44.42,1600.0,35.6768,35.6768,35.6286,35.6286,1600.0
2010-05-04 14:00:00,44.41,44.41,44.29,44.35,9600.0,35.6206,35.6206,35.5244,35.5725,9600.0
2010-05-04 14:05:00,44.34,44.35,44.33,44.33,6000.0,35.5645,35.5725,35.5565,35.5565,6000.0
2010-05-04 14:10:00,44.34,44.35,44.32,44.32,4200.0,35.5645,35.5725,35.5484,35.5484,4200.0
2010-05-04 14:15:00,44.32,44.32,44.23,44.24,3800.0,35.5484,35.5484,35.4762,35.4843,3800.0
2010-05-04 14:20:00,44.24,44.29,44.21,44.29,15800.0,35.4843,35.5244,35.4602,35.5244,15800.0
2010-05-04 14:25:00,44.28,44.32,44.28,44.29,5900.0,35.5164,35.5484,35.5164,35.5244,5900.0
2010-05-04 14:30:00,44.28,44.37,44.28,44.28,21600.0,35.5164,35.5885,35.5164,35.5164,21600.0
2010-05-04 14:35:00,44.29,44.33,44.29,44.29,3100.0,35.5244,35.5565,35.5244,35.5244,3100.0
2010-05-04 14:40:00,44.27,44.35,44.23,44.35,12400.0,35.5083,35.5725,35.4762,35.5725,12400.0
2010-05-04 14:45:00,44.34,44.34,44.24,44.24,3400.0,35.5645,35.5645,35.4843,35.4843,3400.0
2010-05-04 14:50:00,44.23,44.29,44.16,44.17,36300.0,35.4762,35.5244,35.4201,35.4281,36300.0
2010-05-04 14:55:00,44.17,44.25,44.14,44.24,6600.0,35.4281,35.4923,35.4041,35.4843,6600.0
2010-05-04 15:00:00,44.23,44.28,44.18,44.27,36700.0,35.4762,35.5164,35.4361,35.5083,36700.0
2010-05-04 15:05:00,44.27,44.33,44.26,44.29,9000.0,35.5083,35.5565,35.5003,35.5244,9000.0
2010-05-04 15:10:00,44.28,44.3,44.24,44.24,9600.0,35.5164,35.5324,35.4843,35.4843,9600.0
2010-05-04 15:15:00,44.25,44.4,44.25,44.39,12700.0,35.4923,35.6126,35.4923,35.6046,12700.0
2010-05-04 15:20:00,44.38,44.39,44.3,44.36,7400.0,35.5966,35.6046,35.5324,35.5805,7400.0
2010-05-04 15:25:00,44.36,44.37,44.29,44.32,9200.0,35.5805,35.5885,35.5244,35.5484,9200.0
2010-05-04 15:30:00,44.32,44.33,44.3,44.3,9000.0,35.5484,35.5565,35.5324,35.5324,9000.0
2010-05-04 15:35:00,44.3,44.31,44.28,44.3,17000.0,35.5324,35.5404,35.5164,35.5324,17000.0
2010-05-04 15:40:00,44.29,44.32,44.22,44.3,24800.0,35.5244,35.5484,35.4682,35.5324,24800.0
2010-05-04 15:45:00,44.3,44.41,44.26,44.4,41900.0,35.5324,35.6206,35.5003,35.6126,41900.0
2010-05-04 15:50:00,44.37,44.6,44.37,44.6,29300.0,35.5885,35.773,35.5885,35.773,29300.0
2010-05-04 15:55:00,44.59,44.63,44.42,44.43,59500.0,35.765,35.7971,35.6286,35.6367,59500.0
2010-05-05 09:30:00,43.98,43.99,43.85,43.85,9000.0,35.2757,35.2837,35.1715,35.1715,9000.0
2010-05-05 09:35:00,43.83,43.83,43.16,43.17,19200.0,35.1554,35.1554,34.618,34.626,19200.0
2010-05-05 09:40:00,43.17,43.24,43.1,43.12,6800.0,34.626,34.6822,34.5699,34.5859,6800.0
2010-05-05 09:45:00,43.09,43.39,43.09,43.36,6700.0,34.5619,34.8025,34.5619,34.7784,6700.0
2010-05-05 09:50:00,43.36,43.47,43.25,43.44,4500.0,34.7784,34.8667,34.6902,34.8426,4500.0
2010-05-05 09:55:00,43.44,43.46,43.38,43.41,20300.0,34.8426,34.8586,34.7945,34.8185,20300.0
2010-05-05 10:00:00,43.42,43.57,43.31,43.57,15100.0,34.8266,34.9469,34.7383,34.9469,15100.0
2010-05-05 10:05:00,43.56,43.69,43.48,43.48,32900.0,34.9389,35.0431,34.8747,34.8747,32900.0
2010-05-05 10:10:00,43.5,43.67,43.42,43.67,24600.0,34.8907,35.0271,34.8266,35.0271,24600.0
2010-05-05 10:15:00,43.69,43.78,43.53,43.75,19700.0,35.0431,35.1153,34.9148,35.0912,19700.0
2010-05-05 10:20:00,43.75,43.8,43.72,43.77,16000.0,35.0912,35.1314,35.0672,35.1073,16000.0
2010-05-05 10:25:00,43.77,43.77,43.62,43.66,20700.0,35.1073,35.1073,34.987,35.0191,20700.0
2010-05-05 10:30:00,43.66,43.74,43.56,43.62,19200.0,35.0191,35.0832,34.9389,34.987,19200.0
2010-05-05 10:35:00,43.61,43.73,43.55,43.56,20200.0,34.979,35.0752,34.9308,34.9389,20200.0
2010-05-05 10:40:00,43.56,43.97,43.51,43.88,25700.0,34.9389,35.2677,34.8987,35.1955,25700.0
2010-05-05 10:45:00,43.87,43.97,43.87,43.91,11300.0,35.1875,35.2677,35.1875,35.2196,11300.0
2010-05-05 10:50:00,43.9,43.94,43.78,43.78,7000.0,35.2116,35.2436,35.1153,35.1153,7000.0
2010-05-05 10:55:00,43.8,43.92,43.79,43.87,10100.0,35.1314,35.2276,35.1233,35.1875,10100.0
2010-05-05 11:00:00,43.85,43.86,43.68,43.75,17400.0,35.1715,35.1795,35.0351,35.0912,17400.0
2010-05-05 11:05:00,43.75,43.79,43.71,43.78,15100.0,35.0912,35.1233,35.0592,35.1153,15100.0
2010-05-05 11:10:00,43.78,43.87,43.74,43.83,10000.0,35.1153,35.1875,35.0832,35.1554,10000.0
2010-05-05 11:15:00,43.82,43.82,43.73,43.79,6800.0,35.1474,35.1474,35.0752,35.1233,6800.0
2010-05-05 11:20:00,43.82,43.85,43.75,43.8,9700.0,35.1474,35.1715,35.0912,35.1314,9700.0
2010-05-05 11:25:00,43.79,43.8,43.72,43.72,12700.0,35.1233,35.1314,35.0672,35.0672,12700.0
2010-05-05 11:30:00,43.72,43.76,43.66,43.73,9400.0,35.0672,35.0993,35.0191,35.0752,9400.0
2010-05-05 11:35:00,43.7,43.71,43.68,43.7,4300.0,35.0511,35.0592,35.0351,35.0511,4300.0
2010-05-05 11:40:00,43.68,43.76,43.65,43.76,7700.0,35.0351,35.0993,35.011,35.0993,7700.0
2010-05-05 11:45:00,43.76,44.03,43.76,44.03,16400.0,35.0993,35.3158,35.0993,35.3158,16400.0
2010-05-05 11:50:00,44.03,44.06,43.91,43.91,8900.0,35.3158,35.3399,35.2196,35.2196,8900.0
2010-05-05 11:55:00,43.92,44.05,43.92,44.0,15700.0,35.2276,35.3319,35.2276,35.2918,15700.0
2010-05-05 12:00:00,44.0,44.02,43.94,43.97,9200.0,35.2918,35.3078,35.2436,35.2677,9200.0
2010-05-05 12:05:00,43.97,43.97,43.79,43.85,18500.0,35.2677,35.2677,35.1233,35.1715,18500.0
2010-05-05 12:10:00,43.83,43.84,43.7,43.7,7500.0,35.1554,35.1634,35.0511,35.0511,7500.0
2010-05-05 12:15:00,43.69,43.75,43.66,43.75,3800.0,35.0431,35.0912,35.0191,35.0912,3800.0
2010-05-05 12:20:00,43.76,43.77,43.71,43.74,18000.0,35.0993,35.1073,35.0592,35.0832,18000.0
2010-05-05 12:25:00,43.75,43.75,43.7,43.7,4600.0,35.0912,35.0912,35.0511,35.0511,4600.0
2010-05-05 12:30:00,43.69,43.75,43.65,43.68,7200.0,35.0431,35.0912,35.011,35.0351,7200.0
2010-05-05 12:35:00,43.68,43.68,43.58,43.59,8000.0,35.0351,35.0351,34.9549,34.9629,8000.0
2010-05-05 12:40:00,43.57,43.58,43.49,43.51,9600.0,34.9469,34.9549,34.8827,34.8987,9600.0
2010-05-05 12:45:00,43.47,43.53,43.45,43.53,6800.0,34.8667,34.9148,34.8506,34.9148,6800.0
2010-05-05 12:50:00,43.53,43.57,43.49,43.57,7600.0,34.9148,34.9469,34.8827,34.9469,7600.0
2010-05-05 12:55:00,43.57,43.57,43.46,43.46,9500.0,34.9469,34.9469,34.8586,34.8586,9500.0
2010-05-05 13:00:00,43.5,43.5,43.37,43.44,5500.0,34.8907,34.8907,34.7865,34.8426,5500.0
2010-05-05 13:05:00,43.44,43.51,43.44,43.51,2700.0,34.8426,34.8987,34.8426,34.8987,2700.0
2010-05-05 13:10:00,43.47,43.52,43.43,43.46,9000.0,34.8667,34.9068,34.8346,34.8586,9000.0
2010-05-05 13:15:00,43.47,43.54,43.47,43.51,7000.0,34.8667,34.9228,34.8667,34.8987,7000.0
2010-05-05 13:20:00,43.5,43.61,43.5,43.59,6100.0,34.8907,34.979,34.8907,34.9629,6100.0
2010-05-05 13:25:00,43.55,43.55,43.5,43.51,2400.0,34.9308,34.9308,34.8907,34.8987,2400.0
2010-05-05 13:30:00,43.53,43.59,43.52,43.52,6500.0,34.9148,34.9629,34.9068,34.9068,6500.0
2010-05-05 13:35:00,43.53,43.71,43.53,43.71,24700.0,34.9148,35.0592,34.9148,35.0592,24700.0
2010-05-05 13:40:00,43.68,43.7,43.57,43.57,5000.0,35.0351,35.0511,34.9469,34.9469,5000.0
2010-05-05 13:45:00,43.58,43.64,43.56,43.64,5900.0,34.9549,35.003,34.9389,35.003,5900.0
2010-05-05 13:50:00,43.64,43.65,43.59,43.63,8500.0,35.003,35.011,34.9629,34.995,8500.0
2010-05-05 13:55:00,43.63,43.63,43.38,43.4,10300.0,34.995,34.995,34.7945,34.8105,10300.0
2010-05-05 14:00:00,43.39,43.42,43.36,43.36,6900.0,34.8025,34.8266,34.7784,34.7784,6900.0
2010-05-05 14:05:00,43.36,43.48,43.34,43.42,7000.0,34.7784,34.8747,34.7624,34.8266,7000.0
2010-05-05 14:10:00,43.39,43.45,43.35,43.35,4600.0,34.8025,34.8506,34.7704,34.7704,4600.0
2010-05-05 14:15:00,43.35,43.36,43.3,43.34,5500.0,34.7704,34.7784,34.7303,34.7624,5500.0
2010-05-05 14:20:00,43.34,43.39,43.33,43.33,5500.0,34.7624,34.8025,34.7544,34.7544,5500.0
2010-05-05 14:25:00,43.33,43.33,43.24,43.24,4500.0,34.7544,34.7544,34.6822,34.6822,4500.0
2010-05-05 14:30:00,43.23,43.24,43.17,43.24,5900.0,34.6742,34.6822,34.626,34.6822,5900.0
2010-05-05 14:35:00,43.24,43.25,43.19,43.19,10700.0,34.6822,34.6902,34.6421,34.6421,10700.0
2010-05-05 14:40:00,43.19,43.25,43.16,43.2,7400.0,34.6421,34.6902,34.618,34.6501,7400.0
2010-05-05 14:45:00,43.18,43.21,43.13,43.18,7200.0,34.6341,34.6581,34.594,34.6341,7200.0
2010-05-05 14:50:00,43.14,43.2,43.07,43.09,19300.0,34.602,34.6501,34.5458,34.5619,19300.0
2010-05-05 14:55:00,43.08,43.23,43.08,43.17,9800.0,34.5539,34.6742,34.5539,34.626,9800.0
2010-05-05 15:00:00,43.15,43.21,43.09,43.16,17300.0,34.61,34.6581,34.5619,34.618,17300.0
2010-05-05 15:05:00,43.16,43.17,43.1,43.15,7900.0,34.618,34.626,34.5699,34.61,7900.0
2010-05-05 15:10:00,43.15,43.15,43.1,43.13,10100.0,34.61,34.61,34.5699,34.594,10100.0
2010-05-05 15:15:00,43.13,43.13,43.0,43.05,13500.0,34.594,34.594,34.4897,34.5298,13500.0
2010-05-05 15:20:00,43.05,43.11,43.05,43.11,16800.0,34.5298,34.5779,34.5298,34.5779,16800.0
2010-05-05 15:25:00,43.12,43.12,43.0,43.06,10900.0,34.5859,34.5859,34.4897,34.5378,10900.0
2010-05-05 15:30:00,43.05,43.07,43.0,43.01,13700.0,34.5298,34.5458,34.4897,34.4977,13700.0
2010-05-05 15:35:00,42.99,43.05,42.97,43.05,24000.0,34.4817,34.5298,34.4656,34.5298,24000.0
2010-05-05 15:40:00,43.05,43.17,43.04,43.17,19300.0,34.5298,34.626,34.5218,34.626,19300.0
2010-05-05 15:45:00,43.16,43.19,43.06,43.16,26100.0,34.618,34.6421,34.5378,34.618,26100.0
2010-05-05 15:50:00,43.16,43.19,43.11,43.17,21900.0,34.618,34.6421,34.5779,34.626,21900.0
2010-05-05 15:55:00,43.17,43.3,43.07,43.15,28900.0,34.626,34.7303,34.5458,34.61,28900.0
2010-05-06 09:30:00,42.84,43.07,42.82,42.97,5000.0,34.3613,34.5458,34.3453,34.4656,5000.0
2010-05-06 09:35:00,42.97,43.02,42.74,42.86,6300.0,34.4656,34.5057,34.2811,34.3774,6300.0
2010-05-06 09:40:00,42.87,43.15,42.87,43.15,5000.0,34.3854,34.61,34.3854,34.61,5000.0
2010-05-06 09:45:00,43.15,43.29,43.03,43.04,7000.0,34.61,34.7223,34.5137,34.5218,7000.0
2010-05-06 09:50:00,43.07,43.26,43.06,43.13,5300.0,34.5458,34.6982,34.5378,34.594,5300.0
2010-05-06 09:55:00,43.15,43.26,43.04,43.22,8500.0,34.61,34.6982,34.5218,34.6661,8500.0
2010-05-06 10:00:00,43.23,43.41,43.14,43.41,10700.0,34.6742,34.8185,34.602,34.8185,10700.0
2010-05-06 10:05:00,43.42,43.42,43.31,43.38,16600.0,34.8266,34.8266,34.7383,34.7945,16600.0
2010-05-06 10:10:00,43.37,43.45,43.37,43.38,5700.0,34.7865,34.8506,34.7865,34.7945,5700.0
2010-05-06 10:15:00,43.42,43.56,43.37,43.54,6600.0,34.8266,34.9389,34.7865,34.9228,6600.0
2010-05-06 10:20:00,43.55,43.55,43.4,43.47,9700.0,34.9308,34.9308,34.8105,34.8667,9700.0
2010-05-06 10:25:00,43.46,43.46,43.32,43.32,8600.0,34.8586,34.8586,34.7464,34.7464,8600.0
2010-05-06 10:30:00,43.32,43.38,43.27,43.35,7200.0,34.7464,34.7945,34.7062,34.7704,7200.0
2010-05-06 10:35:00,43.34,43.34,43.24,43.28,10900.0,34.7624,34.7624,34.6822,34.7143,10900.0
2010-05-06 10:40:00,43.29,43.32,43.15,43.15,10300.0,34.7223,34.7464,34.61,34.61,10300.0
2010-05-06 10:45:00,43.15,43.15,42.99,43.07,15300.0,34.61,34.61,34.4817,34.5458,15300.0
2010-05-06 10:50:00,43.05,43.06,42.92,42.94,15500.0,34.5298,34.5378,34.4255,34.4416,15500.0
2010-05-06 10:55:00,42.94,42.96,42.85,42.9,10900.0,34.4416,34.4576,34.3694,34.4095,10900.0
2010-05-06 11:00:00,42.9,42.9,42.81,42.85,9600.0,34.4095,34.4095,34.3373,34.3694,9600.0
2010-05-06 11:05:00,42.8,42.83,42.78,42.8,5100.0,34.3293,34.3533,34.3132,34.3293,5100.0
2010-05-06 11:10:00,42.78,42.79,42.56,42.57,9900.0,34.3132,34.3212,34.1368,34.1448,9900.0
2010-05-06 11:15:00,42.59,42.6,42.49,42.58,7300.0,34.1608,34.1688,34.0806,34.1528,7300.0
2010-05-06 11:20:00,42.56,42.64,42.54,42.55,16000.0,34.1368,34.2009,34.1207,34.1287,16000.0
2010-05-06 11:25:00,42.54,42.63,42.54,42.56,27600.0,34.1207,34.1929,34.1207,34.1368,27600.0
2010-05-06 11:30:00,42.55,42.56,42.34,42.35,30700.0,34.1287,34.1368,33.9603,33.9683,30700.0
2010-05-06 11:35:00,42.36,42.44,42.29,42.44,15200.0,33.9763,34.0405,33.9202,34.0405,15200.0
2010-05-06 11:40:00,42.46,42.47,42.34,42.4,9900.0,34.0566,34.0646,33.9603,34.0084,9900.0
2010-05-06 11:45:00,42.41,42.41,42.22,42.25,15500.0,34.0165,34.0165,33.8641,33.8881,15500.0
2010-05-06 11:50:00,42.25,42.35,42.24,42.34,16500.0,33.8881,33.9683,33.8801,33.9603,16500.0
2010-05-06 11:55:00,42.34,42.34,42.22,42.28,14600.0,33.9603,33.9603,33.8641,33.9122,14600.0
2010-05-06 12:00:00,42.28,42.32,42.27,42.27,32400.0,33.9122,33.9443,33.9042,33.9042,32400.0
2010-05-06 12:05:00,42.26,42.3,42.2,42.21,21500.0,33.8961,33.9282,33.848,33.856,21500.0
2010-05-06 12:10:00,42.21,42.3,42.19,42.3,28700.0,33.856,33.9282,33.84,33.9282,28700.0
2010-05-06 12:15:00,42.28,42.32,42.26,42.28,15800.0,33.9122,33.9443,33.8961,33.9122,15800.0
2010-05-06 12:20:00,42.28,42.3,42.17,42.2,28500.0,33.9122,33.9282,33.824,33.848,28500.0
2010-05-06 12:25:00,42.2,42.24,42.1,42.12,18700.0,33.848,33.8801,33.7678,33.7838,18700.0
2010-05-06 12:30:00,42.12,42.15,42.1,42.12,13100.0,33.7838,33.8079,33.7678,33.7838,13100.0
2010-05-06 12:35:00,42.12,42.12,42.05,42.1,12100.0,33.7838,33.7838,33.7277,33.7678,12100.0
2010-05-06 12:40:00,42.1,42.1,41.99,42.0,18500.0,33.7678,33.7678,33.6796,33.6876,18500.0
2010-05-06 12:45:00,41.99,42.03,41.92,41.92,17100.0,33.6796,33.7117,33.6234,33.6234,17100.0
2010-05-06 12:50:00,41.91,41.99,41.88,41.98,15000.0,33.6154,33.6796,33.5913,33.6716,15000.0
2010-05-06 12:55:00,41.98,42.0,41.91,42.0,9400.0,33.6716,33.6876,33.6154,33.6876,9400.0
2010-05-06 13:00:00,42.0,42.06,41.97,42.01,26000.0,33.6876,33.7357,33.6635,33.6956,26000.0
2010-05-06 13:05:00,42.01,42.02,41.94,41.96,11900.0,33.6956,33.7036,33.6395,33.6555,11900.0
2010-05-06 13:10:00,41.97,41.98,41.81,41.81,14900.0,33.6635,33.6716,33.5352,33.5352,14900.0
2010-05-06 13:15:00,41.81,41.82,41.68,41.72,14100.0,33.5352,33.5432,33.4309,33.463,14100.0
2010-05-06 13:20:00,41.72,41.72,41.4,41.42,47200.0,33.463,33.463,33.2063,33.2224,47200.0
2010-05-06 13:25:00,41.42,41.49,41.34,41.49,44100.0,33.2224,33.2785,33.1582,33.2785,44100.0
2010-05-06 13:30:00,41.49,41.59,41.45,41.45,36100.0,33.2785,33.3587,33.2465,33.2465,36100.0
2010-05-06 13:35:00,41.43,41.43,41.22,41.23,29100.0,33.2304,33.2304,33.062,33.07,29100.0
2010-05-06 13:40:00,41.23,41.28,41.19,41.23,17400.0,33.07,33.1101,33.0379,33.07,17400.0
2010-05-06 13:45:00,41.22,41.33,41.22,41.3,11900.0,33.062,33.1502,33.062,33.1261,11900.0
2010-05-06 13:50:00,41.3,41.32,41.22,41.23,8600.0,33.1261,33.1422,33.062,33.07,8600.0
2010-05-06 13:55:00,41.23,41.28,41.16,41.22,13100.0,33.07,33.1101,33.0138,33.062,13100.0
2010-05-06 14:00:00,41.22,41.26,41.08,41.11,22100.0,33.062,33.0941,32.9497,32.9737,22100.0
2010-05-06 14:05:00,41.12,41.13,40.92,40.92,29800.0,32.9818,32.9898,32.8213,32.8213,29800.0
2010-05-06 14:10:00,40.93,40.94,40.72,40.83,24100.0,32.8294,32.8374,32.6609,32.7492,24100.0
2010-05-06 14:15:00,40.82,40.85,40.52,40.52,30100.0,32.7411,32.7652,32.5005,32.5005,30100.0
2010-05-06 14:20:00,40.53,40.53,40.28,40.4,46300.0,32.5085,32.5085,32.308,32.4043,46300.0
2010-05-06 14:25:00,40.4,40.51,40.4,40.48,32900.0,32.4043,32.4925,32.4043,32.4684,32900.0
2010-05-06 14:30:00,40.48,40.52,40.35,40.37,36900.0,32.4684,32.5005,32.3642,32.3802,36900.0
2010-05-06 14:35:00,40.36,40.37,39.85,39.9,38900.0,32.3722,32.3802,31.9631,32.0032,38900.0
2010-05-06 14:40:00,39.87,39.91,38.54,38.9,35500.0,31.9792,32.0112,30.9124,31.2011,35500.0
2010-05-06 14:45:00,38.9,39.66,38.48,38.91,67200.0,31.2011,31.8107,30.8643,31.2092,67200.0
2010-05-06 14:50:00,38.91,39.95,38.83,39.9,24700.0,31.2092,32.0433,31.145,32.0032,24700.0
2010-05-06 14:55:00,39.9,40.31,39.84,40.19,25700.0,32.0032,32.3321,31.9551,32.2358,25700.0
2010-05-06 15:00:00,40.17,40.74,39.92,40.73,42800.0,32.2198,32.677,32.0193,32.6689,42800.0
2010-05-06 15:05:00,40.71,40.75,40.32,40.69,61800.0,32.6529,32.685,32.3401,32.6369,61800.0
2010-05-06 15:10:00,40.7,40.75,40.49,40.52,89300.0,32.6449,32.685,32.4764,32.5005,89300.0
2010-05-06 15:15:00,40.54,40.73,40.5,40.51,37700.0,32.5166,32.6689,32.4845,32.4925,37700.0
2010-05-06 15:20:00,40.51,40.59,40.18,40.58,67900.0,32.4925,32.5567,32.2278,32.5486,67900.0
2010-05-06 15:25:00,40.59,40.85,40.57,40.85,75000.0,32.5567,32.7652,32.5406,32.7652,75000.0
2010-05-06 15:30:00,40.85,41.11,40.81,41.06,59200.0,32.7652,32.9737,32.7331,32.9336,59200.0
2010-05-06 15:35:00,41.06,41.19,40.94,40.96,52700.0,32.9336,33.0379,32.8374,32.8534,52700.0
2010-05-06 15:40:00,40.97,41.06,40.88,41.03,81600.0,32.8614,32.9336,32.7893,32.9096,81600.0
2010-05-06 15:45:00,41.02,41.38,40.9,41.35,117900.0,32.9016,33.1903,32.8053,33.1662,117900.0
2010-05-06 15:50:00,41.35,41.41,41.23,41.27,85900.0,33.1662,33.2144,33.07,33.1021,85900.0
2010-05-06 15:55:00,41.26,41.27,40.75,40.79,126100.0,33.0941,33.1021,32.685,32.7171,126100.0
2010-05-07 09:30:00,40.43,40.43,39.89,39.89,37900.0,32.4283,32.4283,31.9952,31.9952,37900.0
2010-05-07 09:35:00,39.89,40.25,39.71,40.25,81000.0,31.9952,32.2839,31.8508,32.2839,81000.0
2010-05-07 09:40:00,40.25,40.36,40.19,40.35,52900.0,32.2839,32.3722,32.2358,32.3642,52900.0
2010-05-07 09:45:00,40.35,40.4,40.22,40.27,53700.0,32.3642,32.4043,32.2599,32.3,53700.0
2010-05-07 09:50:00,40.27,40.3,40.03,40.19,45100.0,32.3,32.3241,32.1075,32.2358,45100.0
2010-05-07 09:55:00,40.18,40.19,39.98,40.02,17400.0,32.2278,32.2358,32.0674,32.0995,17400.0
2010-05-07 10:00:00,40.01,40.02,39.7,39.7,52700.0,32.0914,32.0995,31.8428,31.8428,52700.0
2010-05-07 10:05:00,39.7,39.82,39.47,39.71,53900.0,31.8428,31.9391,31.6583,31.8508,53900.0
2010-05-07 10:10:00,39.71,39.72,39.33,39.38,64000.0,31.8508,31.8588,31.546,31.5861,64000.0
2010-05-07 10:15:00,39.39,39.42,39.21,39.23,36200.0,31.5942,31.6182,31.4498,31.4658,36200.0
2010-05-07 10:20:00,39.23,39.23,38.92,38.95,53600.0,31.4658,31.4658,31.2172,31.2412,53600.0
2010-05-07 10:25:00,38.97,39.0,38.31,38.5,45100.0,31.2573,31.2813,30.7279,30.8803,45100.0
2010-05-07 10:30:00,38.56,38.87,38.49,38.77,62800.0,30.9284,31.1771,30.8723,31.0969,62800.0
2010-05-07 10:35:00,38.77,39.15,38.73,39.0,59800.0,31.0969,31.4017,31.0648,31.2813,59800.0
2010-05-07 10:40:00,39.06,39.1,38.71,38.79,41900.0,31.3295,31.3615,31.0487,31.1129,41900.0
2010-05-07 10:45:00,38.78,38.98,38.73,38.91,35000.0,31.1049,31.2653,31.0648,31.2092,35000.0
2010-05-07 10:50:00,38.91,39.15,38.85,39.15,47400.0,31.2092,31.4017,31.161,31.4017,47400.0
2010-05-07 10:55:00,39.14,39.5,39.11,39.31,88100.0,31.3936,31.6824,31.3696,31.53,88100.0
2010-05-07 11:00:00,39.29,39.4,39.23,39.3,41500.0,31.5139,31.6022,31.4658,31.522,41500.0
2010-05-07 11:05:00,39.28,39.62,39.28,39.62,45300.0,31.5059,31.7786,31.5059,31.7786,45300.0
2010-05-07 11:10:00,39.63,39.76,39.4,39.66,76400.0,31.7867,31.8909,31.6022,31.8107,76400.0
2010-05-07 11:15:00,39.66,40.18,39.64,39.87,69700.0,31.8107,32.2278,31.7947,31.9792,69700.0
2010-05-07 11:20:00,39.87,40.02,39.61,39.67,52100.0,31.9792,32.0995,31.7706,31.8187,52100.0
2010-05-07 11:25:00,39.66,39.67,39.29,39.3,31100.0,31.8107,31.8187,31.5139,31.522,31100.0
2010-05-07 11:30:00,39.29,39.37,39.1,39.28,35600.0,31.5139,31.5781,31.3615,31.5059,35600.0
2010-05-07 11:35:00,39.25,39.44,39.2,39.3,23000.0,31.4819,31.6343,31.4418,31.522,23000.0
2010-05-07 11:40:00,39.32,39.52,39.28,39.49,18900.0,31.538,31.6984,31.5059,31.6744,18900.0
2010-05-07 11:45:00,39.51,39.84,39.48,39.76,56900.0,31.6904,31.9551,31.6663,31.8909,56900.0
2010-05-07 11:50:00,39.76,39.83,39.6,39.7,49600.0,31.8909,31.9471,31.7626,31.8428,49600.0
2010-05-07 11:55:00,39.67,39.8,39.63,39.75,21200.0,31.8187,31.923,31.7867,31.8829,21200.0
2010-05-07 12:00:00,39.75,39.82,39.54,39.73,38900.0,31.8829,31.9391,31.7145,31.8669,38900.0
2010-05-07 12:05:00,39.72,39.88,39.66,39.88,13800.0,31.8588,31.9872,31.8107,31.9872,13800.0
2010-05-07 12:10:00,39.88,40.12,39.85,40.08,25400.0,31.9872,32.1797,31.9631,32.1476,25400.0
2010-05-07 12:15:00,40.09,40.25,40.02,40.09,58500.0,32.1556,32.2839,32.0995,32.1556,58500.0
2010-05-07 12:20:00,40.07,40.19,39.96,39.97,32700.0,32.1396,32.2358,32.0513,32.0594,32700.0
2010-05-07 12:25:00,39.92,39.97,39.8,39.89,27900.0,32.0193,32.0594,31.923,31.9952,27900.0
2010-05-07 12:30:00,39.87,39.92,39.69,39.76,23100.0,31.9792,32.0193,31.8348,31.8909,23100.0
2010-05-07 12:35:00,39.8,39.98,39.79,39.86,21100.0,31.923,32.0674,31.915,31.9711,21100.0
2010-05-07 12:40:00,39.88,40.0,39.86,39.88,18500.0,31.9872,32.0834,31.9711,31.9872,18500.0
2010-05-07 12:45:00,39.87,40.01,39.81,39.94,103700.0,31.9792,32.0914,31.931,32.0353,103700.0
2010-05-07 12:50:00,39.94,40.03,39.77,39.81,12700.0,32.0353,32.1075,31.8989,31.931,12700.0
2010-05-07 12:55:00,39.81,39.91,39.76,39.76,14100.0,31.931,32.0112,31.8909,31.8909,14100.0
2010-05-07 13:00:00,39.78,39.84,39.74,39.8,13400.0,31.907,31.9551,31.8749,31.923,13400.0
2010-05-07 13:05:00,39.78,39.81,39.6,39.6,10400.0,31.907,31.931,31.7626,31.7626,10400.0
2010-05-07 13:10:00,39.58,39.6,39.5,39.55,15800.0,31.7466,31.7626,31.6824,31.7225,15800.0
2010-05-07 13:15:00,39.57,39.82,39.56,39.66,22000.0,31.7385,31.9391,31.7305,31.8107,22000.0
2010-05-07 13:20:00,39.68,39.77,39.64,39.72,8000.0,31.8268,31.8989,31.7947,31.8588,8000.0
2010-05-07 13:25:00,39.71,39.75,39.63,39.65,17900.0,31.8508,31.8829,31.7867,31.8027,17900.0
2010-05-07 13:30:00,39.65,39.78,39.65,39.78,8000.0,31.8027,31.907,31.8027,31.907,8000.0
2010-05-07 13:35:00,39.81,39.87,39.74,39.8,5600.0,31.931,31.9792,31.8749,31.923,5600.0
2010-05-07 13:40:00,39.82,39.96,39.78,39.96,13200.0,31.9391,32.0513,31.907,32.0513,13200.0
2010-05-07 13:45:00,39.96,40.04,39.95,39.99,29300.0,32.0513,32.1155,32.0433,32.0754,29300.0
2010-05-07 13:50:00,39.99,40.0,39.9,39.91,16600.0,32.0754,32.0834,32.0032,32.0112,16600.0
2010-05-07 13:55:00,39.92,39.99,39.84,39.87,17000.0,32.0193,32.0754,31.9551,31.9792,17000.0
2010-05-07 14:00:00,39.88,39.95,39.85,39.88,26400.0,31.9872,32.0433,31.9631,31.9872,26400.0
2010-05-07 14:05:00,39.89,39.94,39.81,39.81,19900.0,31.9952,32.0353,31.931,31.931,19900.0
2010-05-07 14:10:00,39.82,39.83,39.67,39.68,12600.0,31.9391,31.9471,31.8187,31.8268,12600.0
2010-05-07 14:15:00,39.67,39.83,39.67,39.79,13500.0,31.8187,31.9471,31.8187,31.915,13500.0
2010-05-07 14:20:00,39.78,39.8,39.71,39.72,8900.0,31.907,31.923,31.8508,31.8588,8900.0
2010-05-07 14:25:00,39.7,39.7,39.51,39.52,11700.0,31.8428,31.8428,31.6904,31.6984,11700.0
2010-05-07 14:30:00,39.5,39.63,39.5,39.6,12100.0,31.6824,31.7867,31.6824,31.7626,12100.0
2010-05-07 14:35:00,39.6,39.68,39.51,39.63,14900.0,31.7626,31.8268,31.6904,31.7867,14900.0
2010-05-07 14:40:00,39.63,39.69,39.56,39.57,83500.0,31.7867,31.8348,31.7305,31.7385,83500.0
2010-05-07 14:45:00,39.55,39.59,39.43,39.43,13000.0,31.7225,31.7546,31.6262,31.6262,13000.0
2010-05-07 14:50:00,39.43,39.46,39.3,39.35,18700.0,31.6262,31.6503,31.522,31.5621,18700.0
2010-05-07 14:55:00,39.35,39.43,39.3,39.43,16500.0,31.5621,31.6262,31.522,31.6262,16500.0
2010-05-07 15:00:00,39.41,39.44,39.28,39.37,17200.0,31.6102,31.6343,31.5059,31.5781,17200.0
2010-05-07 15:05:00,39.38,39.42,39.28,39.28,22600.0,31.5861,31.6182,31.5059,31.5059,22600.0
2010-05-07 15:10:00,39.29,39.34,39.21,39.29,23400.0,31.5139,31.554,31.4498,31.5139,23400.0
2010-05-07 15:15:00,39.28,39.5,39.22,39.49,30000.0,31.5059,31.6824,31.4578,31.6744,30000.0
2010-05-07 15:20:00,39.51,39.6,39.47,39.57,22300.0,31.6904,31.7626,31.6583,31.7385,22300.0
2010-05-07 15:25:00,39.56,39.58,39.41,39.44,26800.0,31.7305,31.7466,31.6102,31.6343,26800.0
2010-05-07 15:30:00,39.46,39.5,39.25,39.34,33000.0,31.6503,31.6824,31.4819,31.554,33000.0
2010-05-07 15:35:00,39.34,39.39,39.22,39.26,41200.0,31.554,31.5942,31.4578,31.4899,41200.0
2010-05-07 15:40:00,39.28,39.46,39.26,39.3,47200.0,31.5059,31.6503,31.4899,31.522,47200.0
2010-05-07 15:45:00,39.28,39.28,39.09,39.17,48500.0,31.5059,31.5059,31.3535,31.4177,48500.0
2010-05-07 15:50:00,39.16,39.23,39.12,39.15,32800.0,31.4097,31.4658,31.3776,31.4017,32800.0
2010-05-07 15:55:00,39.15,39.28,39.13,39.25,56700.0,31.4017,31.5059,31.3856,31.4819,56700.0
2010-05-10 09:30:00,41.12,43.63,41.12,42.26,77400.0,32.9818,34.995,32.9818,33.8961,77400.0
2010-05-10 09:35:00,42.26,42.49,42.08,42.41,59100.0,33.8961,34.0806,33.7518,34.0165,59100.0
2010-05-10 09:40:00,42.48,42.95,42.3,42.6,61400.0,34.0726,34.4496,33.9282,34.1688,61400.0
2010-05-10 09:45:00,42.59,42.61,42.25,42.26,34800.0,34.1608,34.1769,33.8881,33.8961,34800.0
2010-05-10 09:50:00,42.26,42.27,41.74,41.78,39800.0,33.8961,33.9042,33.4791,33.5111,39800.0
2010-05-10 09:55:00,41.78,41.82,41.63,41.72,37200.0,33.5111,33.5432,33.3908,33.463,37200.0
2010-05-10 10:00:00,41.71,41.89,41.67,41.84,30400.0,33.455,33.5994,33.4229,33.5593,30400.0
2010-05-10 10:05:00,41.88,41.94,41.86,41.88,12000.0,33.5913,33.6395,33.5753,33.5913,12000.0
2010-05-10 10:10:00,41.9,42.0,41.82,41.89,13500.0,33.6074,33.6876,33.5432,33.5994,13500.0
2010-05-10 10:15:00,41.9,41.92,41.75,41.8,17400.0,33.6074,33.6234,33.4871,33.5272,17400.0
2010-05-10 10:20:00,41.79,42.01,41.79,42.0,22700.0,33.5192,33.6956,33.5192,33.6876,22700.0
2010-05-10 10:25:00,42.02,42.04,41.82,41.84,23500.0,33.7036,33.7197,33.5432,33.5593,23500.0
2010-05-10 10:30:00,41.89,42.04,41.89,42.03,22800.0,33.5994,33.7197,33.5994,33.7117,22800.0
2010-05-10 10:35:00,42.02,42.18,41.97,42.09,34200.0,33.7036,33.832,33.6635,33.7598,34200.0
2010-05-10 10:40:00,42.09,42.12,41.93,41.99,34000.0,33.7598,33.7838,33.6315,33.6796,34000.0
2010-05-10 10:45:00,41.99,42.07,41.98,42.02,32900.0,33.6796,33.7437,33.6716,33.7036,32900.0
2010-05-10 10:50:00,41.99,42.08,41.95,42.08,22400.0,33.6796,33.7518,33.6475,33.7518,22400.0
2010-05-10 10:55:00,42.08,42.08,41.87,42.01,24800.0,33.7518,33.7518,33.5833,33.6956,24800.0
2010-05-10 11:00:00,42.01,42.3,42.01,42.3,27000.0,33.6956,33.9282,33.6956,33.9282,27000.0
2010-05-10 11:05:00,42.29,42.35,42.09,42.13,14700.0,33.9202,33.9683,33.7598,33.7919,14700.0
2010-05-10 11:10:00,42.11,42.12,41.98,41.98,20800.0,33.7758,33.7838,33.6716,33.6716,20800.0
2010-05-10 11:15:00,41.98,42.01,41.87,41.99,17500.0,33.6716,33.6956,33.5833,33.6796,17500.0
2010-05-10 11:20:00,42.0,42.01,41.8,41.86,18500.0,33.6876,33.6956,33.5272,33.5753,18500.0
2010-05-10 11:25:00,41.89,42.0,41.89,42.0,4800.0,33.5994,33.6876,33.5994,33.6876,4800.0
2010-05-10 11:30:00,41.98,41.99,41.94,41.97,11100.0,33.6716,33.6796,33.6395,33.6635,11100.0
2010-05-10 11:35:00,41.99,41.99,41.89,41.93,10100.0,33.6796,33.6796,33.5994,33.6315,10100.0
2010-05-10 11:40:00,41.93,42.03,41.93,42.02,17000.0,33.6315,33.7117,33.6315,33.7036,17000.0
2010-05-10 11:45:00,41.99,42.02,41.95,42.0,10300.0,33.6796,33.7036,33.6475,33.6876,10300.0
2010-05-10 11:50:00,42.0,42.03,41.97,42.03,22100.0,33.6876,33.7117,33.6635,33.7117,22100.0
2010-05-10 11:55:00,42.06,42.17,42.03,42.16,12300.0,33.7357,33.824,33.7117,33.8159,12300.0
2010-05-10 12:00:00,42.17,42.18,42.07,42.07,6200.0,33.824,33.832,33.7437,33.7437,6200.0
2010-05-10 12:05:00,42.07,42.08,42.01,42.02,23500.0,33.7437,33.7518,33.6956,33.7036,23500.0
2010-05-10 12:10:00,42.0,42.03,41.96,41.99,9800.0,33.6876,33.7117,33.6555,33.6796,9800.0
2010-05-10 12:15:00,42.0,42.01,41.93,41.97,30900.0,33.6876,33.6956,33.6315,33.6635,30900.0
2010-05-10 12:20:00,41.97,41.97,41.96,41.97,12600.0,33.6635,33.6635,33.6555,33.6635,12600.0
2010-05-10 12:25:00,41.97,41.98,41.96,41.96,10000.0,33.6635,33.6716,33.6555,33.6555,10000.0
2010-05-10 12:30:00,41.96,42.03,41.96,41.98,7000.0,33.6555,33.7117,33.6555,33.6716,7000.0
2010-05-10 12:35:00,42.0,42.08,42.0,42.06,4500.0,33.6876,33.7518,33.6876,33.7357,4500.0
2010-05-10 12:40:00,42.05,42.1,42.05,42.08,7200.0,33.7277,33.7678,33.7277,33.7518,7200.0
2010-05-10 12:45:00,42.08,42.09,42.05,42.05,8100.0,33.7518,33.7598,33.7277,33.7277,8100.0
2010-05-10 12:50:00,42.04,42.18,42.04,42.17,6000.0,33.7197,33.832,33.7197,33.824,6000.0
2010-05-10 12:55:00,42.16,42.16,42.1,42.1,4600.0,33.8159,33.8159,33.7678,33.7678,4600.0
2010-05-10 13:00:00,42.11,42.16,42.1,42.1,11100.0,33.7758,33.8159,33.7678,33.7678,11100.0
2010-05-10 13:05:00,42.1,42.12,41.98,42.04,11800.0,33.7678,33.7838,33.6716,33.7197,11800.0
2010-05-10 13:10:00,42.05,42.14,41.97,42.03,15200.0,33.7277,33.7999,33.6635,33.7117,15200.0
2010-05-10 13:15:00,42.01,42.06,41.92,42.02,17500.0,33.6956,33.7357,33.6234,33.7036,17500.0
2010-05-10 13:20:00,42.03,42.09,42.01,42.01,9500.0,33.7117,33.7598,33.6956,33.6956,9500.0
2010-05-10 13:25:00,42.05,42.13,41.96,42.05,7500.0,33.7277,33.7919,33.6555,33.7277,7500.0
2010-05-10 13:30:00,42.04,42.1,42.03,42.09,10200.0,33.7197,33.7678,33.7117,33.7598,10200.0
2010-05-10 13:35:00,42.1,42.1,42.07,42.09,6900.0,33.7678,33.7678,33.7437,33.7598,6900.0
2010-05-10 13:40:00,42.09,42.09,41.89,41.92,13200.0,33.7598,33.7598,33.5994,33.6234,13200.0
2010-05-10 13:45:00,41.92,42.02,41.87,42.01,9300.0,33.6234,33.7036,33.5833,33.6956,9300.0
2010-05-10 13:50:00,42.03,42.08,42.0,42.01,7500.0,33.7117,33.7518,33.6876,33.6956,7500.0
2010-05-10 13:55:00,42.04,42.13,41.97,41.97,4400.0,33.7197,33.7919,33.6635,33.6635,4400.0
2010-05-10 14:00:00,41.98,42.01,41.85,42.01,9100.0,33.6716,33.6956,33.5673,33.6956,9100.0
2010-05-10 14:05:00,41.99,42.07,41.99,42.07,5900.0,33.6796,33.7437,33.6796,33.7437,5900.0
2010-05-10 14:10:00,42.09,42.11,42.03,42.11,3500.0,33.7598,33.7758,33.7117,33.7758,3500.0
2010-05-10 14:15:00,42.09,42.12,42.06,42.08,8700.0,33.7598,33.7838,33.7357,33.7518,8700.0
2010-05-10 14:20:00,42.07,42.24,42.07,42.23,3400.0,33.7437,33.8801,33.7437,33.8721,3400.0
2010-05-10 14:25:00,42.24,42.27,42.16,42.18,4500.0,33.8801,33.9042,33.8159,33.832,4500.0
2010-05-10 14:30:00,42.21,42.22,42.13,42.13,7700.0,33.856,33.8641,33.7919,33.7919,7700.0
2010-05-10 14:35:00,42.15,42.21,42.03,42.03,7100.0,33.8079,33.856,33.7117,33.7117,7100.0
2010-05-10 14:40:00,42.01,42.13,42.0,42.12,6000.0,33.6956,33.7919,33.6876,33.7838,6000.0
2010-05-10 14:45:00,42.14,42.14,42.12,42.13,1700.0,33.7999,33.7999,33.7838,33.7919,1700.0
2010-05-10 14:50:00,42.14,42.23,42.14,42.17,8000.0,33.7999,33.8721,33.7999,33.824,8000.0
2010-05-10 14:55:00,42.17,42.29,42.16,42.27,5400.0,33.824,33.9202,33.8159,33.9042,5400.0
2010-05-10 15:00:00,42.25,42.26,42.15,42.15,4800.0,33.8881,33.8961,33.8079,33.8079,4800.0
2010-05-10 15:05:00,42.15,42.21,42.13,42.14,8900.0,33.8079,33.856,33.7919,33.7999,8900.0
2010-05-10 15:10:00,42.13,42.2,42.13,42.18,7900.0,33.7919,33.848,33.7919,33.832,7900.0
2010-05-10 15:15:00,42.17,42.22,42.15,42.2,11800.0,33.824,33.8641,33.8079,33.848,11800.0
2010-05-10 15:20:00,42.23,42.26,42.19,42.22,8900.0,33.8721,33.8961,33.84,33.8641,8900.0
2010-05-10 15:25:00,42.23,42.28,42.21,42.26,9500.0,33.8721,33.9122,33.856,33.8961,9500.0
2010-05-10 15:30:00,42.25,42.26,42.16,42.16,18900.0,33.8881,33.8961,33.8159,33.8159,18900.0
2010-05-10 15:35:00,42.16,42.25,42.14,42.25,14900.0,33.8159,33.8881,33.7999,33.8881,14900.0
2010-05-10 15:40:00,42.24,42.3,42.24,42.3,25200.0,33.8801,33.9282,33.8801,33.9282,25200.0
2010-05-10 15:45:00,42.3,42.39,42.3,42.37,38500.0,33.9282,34.0004,33.9282,33.9844,38500.0
2010-05-10 15:50:00,42.37,42.59,42.36,42.55,41900.0,33.9844,34.1608,33.9763,34.1287,41900.0
2010-05-10 15:55:00,42.55,42.71,42.54,42.65,45900.0,34.1287,34.2571,34.1207,34.209,45900.0
2010-05-11 09:30:00,42.08,42.08,41.85,41.96,7700.0,33.7518,33.7518,33.5673,33.6555,7700.0
2010-05-11 09:35:00,42.04,42.1,41.89,42.04,8300.0,33.7197,33.7678,33.5994,33.7197,8300.0
2010-05-11 09:40:00,41.99,42.03,41.88,41.92,5100.0,33.6796,33.7117,33.5913,33.6234,5100.0
2010-05-11 09:45:00,41.93,42.11,41.91,42.11,4900.0,33.6315,33.7758,33.6154,33.7758,4900.0
2010-05-11 09:50:00,42.12,42.19,41.96,41.96,10600.0,33.7838,33.84,33.6555,33.6555,10600.0
2010-05-11 09:55:00,41.9,41.97,41.87,41.97,4500.0,33.6074,33.6635,33.5833,33.6635,4500.0
2010-05-11 10:00:00,41.97,42.1,41.87,41.87,12500.0,33.6635,33.7678,33.5833,33.5833,12500.0
2010-05-11 10:05:00,41.87,41.95,41.83,41.86,16700.0,33.5833,33.6475,33.5512,33.5753,16700.0
2010-05-11 10:10:00,41.86,41.9,41.82,41.84,11900.0,33.5753,33.6074,33.5432,33.5593,11900.0
2010-05-11 10:15:00,41.82,41.94,41.82,41.91,45000.0,33.5432,33.6395,33.5432,33.6154,45000.0
2010-05-11 10:20:00,41.91,41.94,41.85,41.89,23800.0,33.6154,33.6395,33.5673,33.5994,23800.0
2010-05-11 10:25:00,41.87,41.89,41.7,41.7,21900.0,33.5833,33.5994,33.447,33.447,21900.0
2010-05-11 10:30:00,41.7,41.74,41.61,41.62,43000.0,33.447,33.4791,33.3748,33.3828,43000.0
2010-05-11 10:35:00,41.66,41.71,41.61,41.67,21600.0,33.4149,33.455,33.3748,33.4229,21600.0
2010-05-11 10:40:00,41.69,41.83,41.66,41.79,28200.0,33.439,33.5512,33.4149,33.5192,28200.0
2010-05-11 10:45:00,41.8,41.94,41.79,41.9,29700.0,33.5272,33.6395,33.5192,33.6074,29700.0
2010-05-11 10:50:00,41.88,41.91,41.73,41.73,12000.0,33.5913,33.6154,33.471,33.471,12000.0
2010-05-11 10:55:00,41.73,41.8,41.73,41.78,2900.0,33.471,33.5272,33.471,33.5111,2900.0
2010-05-11 11:00:00,41.75,41.82,41.73,41.82,9000.0,33.4871,33.5432,33.471,33.5432,9000.0
2010-05-11 11:05:00,41.84,41.95,41.81,41.95,3000.0,33.5593,33.6475,33.5352,33.6475,3000.0
2010-05-11 11:10:00,41.91,42.01,41.9,42.01,2700.0,33.6154,33.6956,33.6074,33.6956,2700.0
2010-05-11 11:15:00,42.03,42.05,41.98,42.05,5400.0,33.7117,33.7277,33.6716,33.7277,5400.0
2010-05-11 11:20:00,42.05,42.05,41.97,42.0,4100.0,33.7277,33.7277,33.6635,33.6876,4100.0
2010-05-11 11:25:00,42.0,42.15,41.98,42.13,6400.0,33.6876,33.8079,33.6716,33.7919,6400.0
2010-05-11 11:30:00,42.07,42.16,42.03,42.16,5000.0,33.7437,33.8159,33.7117,33.8159,5000.0
2010-05-11 11:35:00,42.13,42.24,42.13,42.23,5100.0,33.7919,33.8801,33.7919,33.8721,5100.0
2010-05-11 11:40:00,42.21,42.4,42.21,42.33,2900.0,33.856,34.0084,33.856,33.9523,2900.0
2010-05-11 11:45:00,42.35,42.36,42.23,42.26,3500.0,33.9683,33.9763,33.8721,33.8961,3500.0
2010-05-11 11:50:00,42.28,42.38,42.28,42.36,6500.0,33.9122,33.9924,33.9122,33.9763,6500.0
2010-05-11 11:55:00,42.39,42.47,42.39,42.43,1500.0,34.0004,34.0646,34.0004,34.0325,1500.0
2010-05-11 12:00:00,42.4,42.43,42.35,42.41,6100.0,34.0084,34.0325,33.9683,34.0165,6100.0
2010-05-11 12:05:00,42.4,42.52,42.4,42.48,2400.0,34.0084,34.1047,34.0084,34.0726,2400.0
2010-05-11 12:10:00,42.47,42.52,42.45,42.45,1500.0,34.0646,34.1047,34.0485,34.0485,1500.0
2010-05-11 12:15:00,42.45,42.52,42.45,42.45,2600.0,34.0485,34.1047,34.0485,34.0485,2600.0
2010-05-11 12:20:00,42.43,42.43,42.32,42.35,4800.0,34.0325,34.0325,33.9443,33.9683,4800.0
2010-05-11 12:25:00,42.35,42.37,42.32,42.36,2100.0,33.9683,33.9844,33.9443,33.9763,2100.0
2010-05-11 12:30:00,42.37,42.41,42.35,42.39,3700.0,33.9844,34.0165,33.9683,34.0004,3700.0
2010-05-11 12:35:00,42.37,42.37,42.32,42.32,1500.0,33.9844,33.9844,33.9443,33.9443,1500.0
2010-05-11 12:40:00,42.3,42.46,42.3,42.44,4200.0,33.9282,34.0566,33.9282,34.0405,4200.0
2010-05-11 12:45:00,42.42,42.55,42.41,42.54,2300.0,34.0245,34.1287,34.0165,34.1207,2300.0
2010-05-11 12:50:00,42.52,42.57,42.48,42.48,1600.0,34.1047,34.1448,34.0726,34.0726,1600.0
2010-05-11 12:55:00,42.47,42.53,42.47,42.53,1900.0,34.0646,34.1127,34.0646,34.1127,1900.0
2010-05-11 13:00:00,42.53,42.53,42.5,42.5,800.0,34.1127,34.1127,34.0886,34.0886,800.0
2010-05-11 13:05:00,42.49,42.5,42.48,42.5,2900.0,34.0806,34.0886,34.0726,34.0886,2900.0
2010-05-11 13:10:00,42.51,42.54,42.51,42.51,2200.0,34.0967,34.1207,34.0967,34.0967,2200.0
2010-05-11 13:15:00,42.51,42.58,42.51,42.54,7500.0,34.0967,34.1528,34.0967,34.1207,7500.0
2010-05-11 13:20:00,42.53,42.67,42.5,42.67,5800.0,34.1127,34.225,34.0886,34.225,5800.0
2010-05-11 13:25:00,42.64,42.65,42.6,42.65,5500.0,34.2009,34.209,34.1688,34.209,5500.0
2010-05-11 13:30:00,42.64,42.74,42.62,42.67,7000.0,34.2009,34.2811,34.1849,34.225,7000.0
2010-05-11 13:35:00,42.66,42.68,42.59,42.64,4000.0,34.217,34.233,34.1608,34.2009,4000.0
2010-05-11 13:40:00,42.62,42.76,42.6,42.73,5900.0,34.1849,34.2972,34.1688,34.2731,5900.0
2010-05-11 13:45:00,42.73,42.92,42.7,42.88,17800.0,34.2731,34.4255,34.2491,34.3934,17800.0
2010-05-11 13:50:00,42.88,42.99,42.83,42.98,18600.0,34.3934,34.4817,34.3533,34.4736,18600.0
2010-05-11 13:55:00,42.99,43.01,42.91,42.92,36900.0,34.4817,34.4977,34.4175,34.4255,36900.0
2010-05-11 14:00:00,42.93,42.99,42.87,42.92,39300.0,34.4335,34.4817,34.3854,34.4255,39300.0
2010-05-11 14:05:00,42.93,42.97,42.86,42.86,10200.0,34.4335,34.4656,34.3774,34.3774,10200.0
2010-05-11 14:10:00,42.85,42.9,42.75,42.84,18700.0,34.3694,34.4095,34.2892,34.3613,18700.0
2010-05-11 14:15:00,42.82,42.89,42.73,42.77,41100.0,34.3453,34.4015,34.2731,34.3052,41100.0
2010-05-11 14:20:00,42.78,42.93,42.72,42.91,46900.0,34.3132,34.4335,34.2651,34.4175,46900.0
2010-05-11 14:25:00,42.94,42.95,42.83,42.88,47400.0,34.4416,34.4496,34.3533,34.3934,47400.0
2010-05-11 14:30:00,42.87,42.88,42.68,42.71,21300.0,34.3854,34.3934,34.233,34.2571,21300.0
2010-05-11 14:35:00,42.69,42.69,42.57,42.59,25800.0,34.241,34.241,34.1448,34.1608,25800.0
2010-05-11 14:40:00,42.58,42.63,42.52,42.6,18900.0,34.1528,34.1929,34.1047,34.1688,18900.0
2010-05-11 14:45:00,42.61,42.65,42.57,42.61,11200.0,34.1769,34.209,34.1448,34.1769,11200.0
2010-05-11 14:50:00,42.6,42.65,42.6,42.62,9200.0,34.1688,34.209,34.1688,34.1849,9200.0
2010-05-11 14:55:00,42.61,42.61,42.56,42.58,18900.0,34.1769,34.1769,34.1368,34.1528,18900.0
2010-05-11 15:00:00,42.55,42.56,42.46,42.56,25500.0,34.1287,34.1368,34.0566,34.1368,25500.0
2010-05-11 15:05:00,42.55,42.6,42.52,42.55,15000.0,34.1287,34.1688,34.1047,34.1287,15000.0
2010-05-11 15:10:00,42.54,42.59,42.5,42.51,31200.0,34.1207,34.1608,34.0886,34.0967,31200.0
2010-05-11 15:15:00,42.5,42.53,42.39,42.42,23300.0,34.0886,34.1127,34.0004,34.0245,23300.0
2010-05-11 15:20:00,42.41,42.48,42.34,42.45,16900.0,34.0165,34.0726,33.9603,34.0485,16900.0
2010-05-11 15:25:00,42.45,42.48,42.44,42.45,14100.0,34.0485,34.0726,34.0405,34.0485,14100.0
2010-05-11 15:30:00,42.45,42.47,42.41,42.45,30700.0,34.0485,34.0646,34.0165,34.0485,30700.0
2010-05-11 15:35:00,42.43,42.51,42.43,42.5,35700.0,34.0325,34.0967,34.0325,34.0886,35700.0
2010-05-11 15:40:00,42.5,42.55,42.43,42.47,31900.0,34.0886,34.1287,34.0325,34.0646,31900.0
2010-05-11 15:45:00,42.48,42.51,42.38,42.38,21800.0,34.0726,34.0967,33.9924,33.9924,21800.0
2010-05-11 15:50:00,42.38,42.42,42.25,42.31,26500.0,33.9924,34.0245,33.8881,33.9362,26500.0
2010-05-11 15:55:00,42.3,42.35,42.26,42.27,31900.0,33.9282,33.9683,33.8961,33.9042,31900.0
2010-05-12 09:30:00,42.47,42.78,42.47,42.74,7700.0,34.0646,34.3132,34.0646,34.2811,7700.0
2010-05-12 09:35:00,42.79,42.97,42.75,42.97,2600.0,34.3212,34.4656,34.2892,34.4656,2600.0
2010-05-12 09:40:00,42.94,42.96,42.7,42.79,4400.0,34.4416,34.4576,34.2491,34.3212,4400.0
2010-05-12 09:45:00,42.8,42.85,42.76,42.85,3700.0,34.3293,34.3694,34.2972,34.3694,3700.0
2010-05-12 09:50:00,42.86,42.97,42.84,42.86,43900.0,34.3774,34.4656,34.3613,34.3774,43900.0
2010-05-12 09:55:00,42.85,43.05,42.81,43.04,12700.0,34.3694,34.5298,34.3373,34.5218,12700.0
2010-05-12 10:00:00,43.04,43.07,42.97,43.0,8300.0,34.5218,34.5458,34.4656,34.4897,8300.0
2010-05-12 10:05:00,43.02,43.08,42.97,43.01,10000.0,34.5057,34.5539,34.4656,34.4977,10000.0
2010-05-12 10:10:00,43.01,43.07,43.0,43.03,4300.0,34.4977,34.5458,34.4897,34.5137,4300.0
2010-05-12 10:15:00,43.03,43.11,42.97,42.99,5400.0,34.5137,34.5779,34.4656,34.4817,5400.0
2010-05-12 10:20:00,42.99,43.18,42.99,43.16,15000.0,34.4817,34.6341,34.4817,34.618,15000.0
2010-05-12 10:25:00,43.18,43.28,43.14,43.25,8300.0,34.6341,34.7143,34.602,34.6902,8300.0
2010-05-12 10:30:00,43.25,43.28,43.14,43.14,24000.0,34.6902,34.7143,34.602,34.602,24000.0
2010-05-12 10:35:00,43.15,43.21,43.06,43.1,7400.0,34.61,34.6581,34.5378,34.5699,7400.0
2010-05-12 10:40:00,43.1,43.16,43.07,43.14,7700.0,34.5699,34.618,34.5458,34.602,7700.0
2010-05-12 10:45:00,43.14,43.16,43.09,43.16,7800.0,34.602,34.618,34.5619,34.618,7800.0
2010-05-12 10:50:00,43.17,43.19,43.13,43.18,10700.0,34.626,34.6421,34.594,34.6341,10700.0
2010-05-12 10:55:00,43.19,43.4,43.18,43.31,29900.0,34.6421,34.8105,34.6341,34.7383,29900.0
2010-05-12 11:00:00,43.32,43.48,43.32,43.32,11400.0,34.7464,34.8747,34.7464,34.7464,11400.0
2010-05-12 11:05:00,43.29,43.35,43.24,43.3,29200.0,34.7223,34.7704,34.6822,34.7303,29200.0
2010-05-12 11:10:00,43.26,43.28,43.19,43.21,6200.0,34.6982,34.7143,34.6421,34.6581,6200.0
2010-05-12 11:15:00,43.19,43.25,43.15,43.19,20300.0,34.6421,34.6902,34.61,34.6421,20300.0
2010-05-12 11:20:00,43.2,43.28,43.16,43.19,9000.0,34.6501,34.7143,34.618,34.6421,9000.0
2010-05-12 11:25:00,43.2,43.29,43.13,43.13,9200.0,34.6501,34.7223,34.594,34.594,9200.0
2010-05-12 11:30:00,43.15,43.26,43.14,43.26,13400.0,34.61,34.6982,34.602,34.6982,13400.0
2010-05-12 11:35:00,43.26,43.32,43.24,43.3,5800.0,34.6982,34.7464,34.6822,34.7303,5800.0
2010-05-12 11:40:00,43.3,43.31,43.23,43.31,5000.0,34.7303,34.7383,34.6742,34.7383,5000.0
2010-05-12 11:45:00,43.3,43.35,43.22,43.23,5600.0,34.7303,34.7704,34.6661,34.6742,5600.0
2010-05-12 11:50:00,43.23,43.26,43.16,43.16,15000.0,34.6742,34.6982,34.618,34.618,15000.0
2010-05-12 11:55:00,43.16,43.22,43.15,43.21,20500.0,34.618,34.6661,34.61,34.6581,20500.0
2010-05-12 12:00:00,43.22,43.26,43.22,43.24,5200.0,34.6661,34.6982,34.6661,34.6822,5200.0
2010-05-12 12:05:00,43.24,43.29,43.22,43.26,5200.0,34.6822,34.7223,34.6661,34.6982,5200.0
2010-05-12 12:10:00,43.25,43.32,43.25,43.25,35000.0,34.6902,34.7464,34.6902,34.6902,35000.0
2010-05-12 12:15:00,43.24,43.26,43.24,43.26,13400.0,34.6822,34.6982,34.6822,34.6982,13400.0
2010-05-12 12:20:00,43.26,43.26,43.19,43.2,8300.0,34.6982,34.6982,34.6421,34.6501,8300.0
2010-05-12 12:25:00,43.22,43.26,43.14,43.26,9200.0,34.6661,34.6982,34.602,34.6982,9200.0
2010-05-12 12:30:00,43.24,43.27,43.17,43.17,6400.0,34.6822,34.7062,34.626,34.626,6400.0
2010-05-12 12:35:00,43.15,43.19,43.07,43.16,10000.0,34.61,34.6421,34.5458,34.618,10000.0
2010-05-12 12:40:00,43.18,43.21,43.16,43.19,3300.0,34.6341,34.6581,34.618,34.6421,3300.0
2010-05-12 12:45:00,43.17,43.19,43.13,43.17,5400.0,34.626,34.6421,34.594,34.626,5400.0
2010-05-12 12:50:00,43.19,43.21,43.17,43.19,4100.0,34.6421,34.6581,34.626,34.6421,4100.0
2010-05-12 12:55:00,43.18,43.27,43.18,43.27,2700.0,34.6341,34.7062,34.6341,34.7062,2700.0
2010-05-12 13:00:00,43.29,43.29,43.25,43.25,6100.0,34.7223,34.7223,34.6902,34.6902,6100.0
2010-05-12 13:05:00,43.26,43.33,43.25,43.32,19100.0,34.6982,34.7544,34.6902,34.7464,19100.0
2010-05-12 13:10:00,43.32,43.38,43.3,43.35,5800.0,34.7464,34.7945,34.7303,34.7704,5800.0
2010-05-12 13:15:00,43.36,43.41,43.33,43.33,4500.0,34.7784,34.8185,34.7544,34.7544,4500.0
2010-05-12 13:20:00,43.34,43.35,43.28,43.28,3200.0,34.7624,34.7704,34.7143,34.7143,3200.0
2010-05-12 13:25:00,43.26,43.34,43.23,43.34,7900.0,34.6982,34.7624,34.6742,34.7624,7900.0
2010-05-12 13:30:00,43.37,43.38,43.24,43.26,10000.0,34.7865,34.7945,34.6822,34.6982,10000.0
2010-05-12 13:35:00,43.25,43.25,43.18,43.23,8300.0,34.6902,34.6902,34.6341,34.6742,8300.0
2010-05-12 13:40:00,43.2,43.21,43.15,43.16,8500.0,34.6501,34.6581,34.61,34.618,8500.0
2010-05-12 13:45:00,43.2,43.25,43.19,43.24,5700.0,34.6501,34.6902,34.6421,34.6822,5700.0
2010-05-12 13:50:00,43.24,43.27,43.14,43.16,9400.0,34.6822,34.7062,34.602,34.618,9400.0
2010-05-12 13:55:00,43.17,43.2,43.11,43.13,8200.0,34.626,34.6501,34.5779,34.594,8200.0
2010-05-12 14:00:00,43.12,43.18,43.11,43.12,6300.0,34.5859,34.6341,34.5779,34.5859,6300.0
2010-05-12 14:05:00,43.15,43.21,43.15,43.19,6900.0,34.61,34.6581,34.61,34.6421,6900.0
2010-05-12 14:10:00,43.2,43.3,43.19,43.26,11500.0,34.6501,34.7303,34.6421,34.6982,11500.0
2010-05-12 14:15:00,43.25,43.3,43.2,43.3,11500.0,34.6902,34.7303,34.6501,34.7303,11500.0
2010-05-12 14:20:00,43.28,43.34,43.23,43.34,4500.0,34.7143,34.7624,34.6742,34.7624,4500.0
2010-05-12 14:25:00,43.32,43.36,43.28,43.35,2700.0,34.7464,34.7784,34.7143,34.7704,2700.0
2010-05-12 14:30:00,43.37,43.41,43.36,43.38,3900.0,34.7865,34.8185,34.7784,34.7945,3900.0
2010-05-12 14:35:00,43.36,43.41,43.33,43.39,5600.0,34.7784,34.8185,34.7544,34.8025,5600.0
2010-05-12 14:40:00,43.4,43.44,43.4,43.42,3800.0,34.8105,34.8426,34.8105,34.8266,3800.0
2010-05-12 14:45:00,43.42,43.46,43.41,43.44,4600.0,34.8266,34.8586,34.8185,34.8426,4600.0
2010-05-12 14:50:00,43.43,43.47,43.43,43.47,4500.0,34.8346,34.8667,34.8346,34.8667,4500.0
2010-05-12 14:55:00,43.48,43.5,43.45,43.48,5400.0,34.8747,34.8907,34.8506,34.8747,5400.0
2010-05-12 15:00:00,43.48,43.5,43.48,43.49,5200.0,34.8747,34.8907,34.8747,34.8827,5200.0
2010-05-12 15:05:00,43.49,43.52,43.4,43.41,24800.0,34.8827,34.9068,34.8105,34.8185,24800.0
2010-05-12 15:10:00,43.41,43.42,43.36,43.4,7400.0,34.8185,34.8266,34.7784,34.8105,7400.0
2010-05-12 15:15:00,43.4,43.42,43.34,43.35,7000.0,34.8105,34.8266,34.7624,34.7704,7000.0
2010-05-12 15:20:00,43.34,43.37,43.33,43.33,4600.0,34.7624,34.7865,34.7544,34.7544,4600.0
2010-05-12 15:25:00,43.35,43.41,43.35,43.38,7800.0,34.7704,34.8185,34.7704,34.7945,7800.0
2010-05-12 15:30:00,43.39,43.42,43.36,43.37,9200.0,34.8025,34.8266,34.7784,34.7865,9200.0
2010-05-12 15:35:00,43.37,43.41,43.3,43.37,10200.0,34.7865,34.8185,34.7303,34.7865,10200.0
2010-05-12 15:40:00,43.35,43.39,43.32,43.38,8800.0,34.7704,34.8025,34.7464,34.7945,8800.0
2010-05-12 15:45:00,43.4,43.45,43.36,43.42,12500.0,34.8105,34.8506,34.7784,34.8266,12500.0
2010-05-12 15:50:00,43.43,43.49,43.36,43.44,10700.0,34.8346,34.8827,34.7784,34.8426,10700.0
2010-05-12 15:55:00,43.45,43.48,43.41,43.47,17800.0,34.8506,34.8747,34.8185,34.8667,17800.0
2010-05-13 09:30:00,43.13,43.41,43.1,43.12,4000.0,34.594,34.8185,34.5699,34.5859,4000.0
2010-05-13 09:35:00,43.13,43.41,43.13,43.39,4800.0,34.594,34.8185,34.594,34.8025,4800.0
2010-05-13 09:40:00,43.36,43.46,43.33,43.43,1500.0,34.7784,34.8586,34.7544,34.8346,1500.0
2010-05-13 09:45:00,43.42,43.56,43.37,43.53,4000.0,34.8266,34.9389,34.7865,34.9148,4000.0
2010-05-13 09:50:00,43.48,43.54,43.38,43.47,7300.0,34.8747,34.9228,34.7945,34.8667,7300.0
2010-05-13 09:55:00,43.44,43.45,43.32,43.32,3100.0,34.8426,34.8506,34.7464,34.7464,3100.0
2010-05-13 10:00:00,43.31,43.52,43.29,43.5,10300.0,34.7383,34.9068,34.7223,34.8907,10300.0
2010-05-13 10:05:00,43.48,43.55,43.41,43.5,11200.0,34.8747,34.9308,34.8185,34.8907,11200.0
2010-05-13 10:10:00,43.51,43.51,43.4,43.42,4000.0,34.8987,34.8987,34.8105,34.8266,4000.0
2010-05-13 10:15:00,43.42,43.56,43.42,43.56,7800.0,34.8266,34.9389,34.8266,34.9389,7800.0
2010-05-13 10:20:00,43.54,43.58,43.45,43.56,9000.0,34.9228,34.9549,34.8506,34.9389,9000.0
2010-05-13 10:25:00,43.55,43.56,43.46,43.47,7800.0,34.9308,34.9389,34.8586,34.8667,7800.0
2010-05-13 10:30:00,43.47,43.48,43.36,43.38,17000.0,34.8667,34.8747,34.7784,34.7945,17000.0
2010-05-13 10:35:00,43.37,43.47,43.36,43.45,5300.0,34.7865,34.8667,34.7784,34.8506,5300.0
2010-05-13 10:40:00,43.45,43.48,43.41,43.44,7200.0,34.8506,34.8747,34.8185,34.8426,7200.0
2010-05-13 10:45:00,43.44,43.44,43.39,43.39,6000.0,34.8426,34.8426,34.8025,34.8025,6000.0
2010-05-13 10:50:00,43.38,43.42,43.34,43.39,4500.0,34.7945,34.8266,34.7624,34.8025,4500.0
2010-05-13 10:55:00,43.37,43.38,43.3,43.34,4400.0,34.7865,34.7945,34.7303,34.7624,4400.0
2010-05-13 11:00:00,43.33,43.35,43.17,43.21,6200.0,34.7544,34.7704,34.626,34.6581,6200.0
2010-05-13 11:05:00,43.22,43.32,43.21,43.29,5400.0,34.6661,34.7464,34.6581,34.7223,5400.0
2010-05-13 11:10:00,43.29,43.35,43.27,43.29,4800.0,34.7223,34.7704,34.7062,34.7223,4800.0
2010-05-13 11:15:00,43.27,43.33,43.27,43.3,4300.0,34.7062,34.7544,34.7062,34.7303,4300.0
2010-05-13 11:20:00,43.32,43.36,43.27,43.27,3800.0,34.7464,34.7784,34.7062,34.7062,3800.0
2010-05-13 11:25:00,43.27,43.31,43.22,43.22,5200.0,34.7062,34.7383,34.6661,34.6661,5200.0
2010-05-13 11:30:00,43.23,43.29,43.19,43.26,11700.0,34.6742,34.7223,34.6421,34.6982,11700.0
2010-05-13 11:35:00,43.28,43.28,43.19,43.21,5400.0,34.7143,34.7143,34.6421,34.6581,5400.0
2010-05-13 11:40:00,43.21,43.32,43.18,43.22,9600.0,34.6581,34.7464,34.6341,34.6661,9600.0
2010-05-13 11:45:00,43.23,43.32,43.23,43.28,5200.0,34.6742,34.7464,34.6742,34.7143,5200.0
2010-05-13 11:50:00,43.26,43.28,43.09,43.15,10100.0,34.6982,34.7143,34.5619,34.61,10100.0
2010-05-13 11:55:00,43.16,43.17,43.08,43.11,5900.0,34.618,34.626,34.5539,34.5779,5900.0
2010-05-13 12:00:00,43.13,43.19,43.12,43.15,4100.0,34.594,34.6421,34.5859,34.61,4100.0
2010-05-13 12:05:00,43.15,43.16,43.12,43.15,1300.0,34.61,34.618,34.5859,34.61,1300.0
2010-05-13 12:10:00,43.14,43.18,43.08,43.1,8100.0,34.602,34.6341,34.5539,34.5699,8100.0
2010-05-13 12:15:00,43.09,43.19,43.08,43.12,8400.0,34.5619,34.6421,34.5539,34.5859,8400.0
2010-05-13 12:20:00,43.12,43.19,43.12,43.19,3600.0,34.5859,34.6421,34.5859,34.6421,3600.0
2010-05-13 12:25:00,43.18,43.19,43.14,43.17,6000.0,34.6341,34.6421,34.602,34.626,6000.0
2010-05-13 12:30:00,43.18,43.22,43.17,43.18,5800.0,34.6341,34.6661,34.626,34.6341,5800.0
2010-05-13 12:35:00,43.17,43.21,43.16,43.17,7700.0,34.626,34.6581,34.618,34.626,7700.0
2010-05-13 12:40:00,43.17,43.22,43.17,43.2,5700.0,34.626,34.6661,34.626,34.6501,5700.0
2010-05-13 12:45:00,43.21,43.25,43.12,43.12,6800.0,34.6581,34.6902,34.5859,34.5859,6800.0
2010-05-13 12:50:00,43.14,43.2,43.11,43.17,6300.0,34.602,34.6501,34.5779,34.626,6300.0
2010-05-13 12:55:00,43.14,43.17,43.13,43.13,1400.0,34.602,34.626,34.594,34.594,1400.0
2010-05-13 13:00:00,43.13,43.13,43.08,43.12,5600.0,34.594,34.594,34.5539,34.5859,5600.0
2010-05-13 13:05:00,43.12,43.13,43.08,43.12,700.0,34.5859,34.594,34.5539,34.5859,700.0
2010-05-13 13:10:00,43.13,43.24,43.13,43.24,4600.0,34.594,34.6822,34.594,34.6822,4600.0
2010-05-13 13:15:00,43.25,43.37,43.23,43.37,6100.0,34.6902,34.7865,34.6742,34.7865,6100.0
2010-05-13 13:20:00,43.39,43.39,43.35,43.37,5200.0,34.8025,34.8025,34.7704,34.7865,5200.0
2010-05-13 13:25:00,43.38,43.45,43.38,43.45,5900.0,34.7945,34.8506,34.7945,34.8506,5900.0
2010-05-13 13:30:00,43.45,43.58,43.45,43.57,11100.0,34.8506,34.9549,34.8506,34.9469,11100.0
2010-05-13 13:35:00,43.57,43.59,43.5,43.5,6300.0,34.9469,34.9629,34.8907,34.8907,6300.0
2010-05-13 13:40:00,43.51,43.51,43.44,43.45,3800.0,34.8987,34.8987,34.8426,34.8506,3800.0
2010-05-13 13:45:00,43.45,43.54,43.45,43.54,3600.0,34.8506,34.9228,34.8506,34.9228,3600.0
2010-05-13 13:50:00,43.54,43.57,43.49,43.54,4000.0,34.9228,34.9469,34.8827,34.9228,4000.0
2010-05-13 13:55:00,43.55,43.59,43.55,43.58,3600.0,34.9308,34.9629,34.9308,34.9549,3600.0
2010-05-13 14:00:00,43.59,43.63,43.59,43.62,4100.0,34.9629,34.995,34.9629,34.987,4100.0
2010-05-13 14:05:00,43.59,43.66,43.59,43.64,7700.0,34.9629,35.0191,34.9629,35.003,7700.0
2010-05-13 14:10:00,43.64,43.67,43.63,43.65,4100.0,35.003,35.0271,34.995,35.011,4100.0
2010-05-13 14:15:00,43.63,43.65,43.63,43.65,5300.0,34.995,35.011,34.995,35.011,5300.0
2010-05-13 14:20:00,43.64,43.64,43.57,43.57,2700.0,35.003,35.003,34.9469,34.9469,2700.0
2010-05-13 14:25:00,43.58,43.59,43.51,43.51,2200.0,34.9549,34.9629,34.8987,34.8987,2200.0
2010-05-13 14:30:00,43.53,43.57,43.48,43.49,3300.0,34.9148,34.9469,34.8747,34.8827,3300.0
2010-05-13 14:35:00,43.48,43.5,43.48,43.49,2600.0,34.8747,34.8907,34.8747,34.8827,2600.0
2010-05-13 14:40:00,43.5,43.5,43.44,43.45,3200.0,34.8907,34.8907,34.8426,34.8506,3200.0
2010-05-13 14:45:00,43.44,43.44,43.34,43.34,6300.0,34.8426,34.8426,34.7624,34.7624,6300.0
2010-05-13 14:50:00,43.34,43.37,43.28,43.3,3900.0,34.7624,34.7865,34.7143,34.7303,3900.0
2010-05-13 14:55:00,43.29,43.33,43.27,43.31,3900.0,34.7223,34.7544,34.7062,34.7383,3900.0
2010-05-13 15:00:00,43.3,43.41,43.3,43.38,5300.0,34.7303,34.8185,34.7303,34.7945,5300.0
2010-05-13 15:05:00,43.37,43.37,43.28,43.29,11900.0,34.7865,34.7865,34.7143,34.7223,11900.0
2010-05-13 15:10:00,43.29,43.31,43.13,43.15,10800.0,34.7223,34.7383,34.594,34.61,10800.0
2010-05-13 15:15:00,43.15,43.15,42.97,43.02,12300.0,34.61,34.61,34.4656,34.5057,12300.0
2010-05-13 15:20:00,43.0,43.15,43.0,43.13,4200.0,34.4897,34.61,34.4897,34.594,4200.0
2010-05-13 15:25:00,43.15,43.2,43.12,43.12,4900.0,34.61,34.6501,34.5859,34.5859,4900.0
2010-05-13 15:30:00,43.12,43.16,43.09,43.1,7100.0,34.5859,34.618,34.5619,34.5699,7100.0
2010-05-13 15:35:00,43.11,43.14,42.97,43.02,7600.0,34.5779,34.602,34.4656,34.5057,7600.0
2010-05-13 15:40:00,43.01,43.01,42.92,42.97,9900.0,34.4977,34.4977,34.4255,34.4656,9900.0
2010-05-13 15:45:00,42.98,43.2,42.98,43.16,19600.0,34.4736,34.6501,34.4736,34.618,19600.0
2010-05-13 15:50:00,43.17,43.31,43.15,43.2,7200.0,34.626,34.7383,34.61,34.6501,7200.0
2010-05-13 15:55:00,43.2,43.2,43.09,43.1,28200.0,34.6501,34.6501,34.5619,34.5699,28200.0
2010-05-14 09:30:00,42.62,42.73,42.49,42.55,4500.0,34.1849,34.2731,34.0806,34.1287,4500.0
2010-05-14 09:35:00,42.53,42.53,42.25,42.33,3900.0,34.1127,34.1127,33.8881,33.9523,3900.0
2010-05-14 09:40:00,42.26,42.3,41.83,42.09,8000.0,33.8961,33.9282,33.5512,33.7598,8000.0
2010-05-14 09:45:00,42.11,42.22,42.09,42.16,8000.0,33.7758,33.8641,33.7598,33.8159,8000.0
2010-05-14 09:50:00,42.15,42.34,42.14,42.28,15500.0,33.8079,33.9603,33.7999,33.9122,15500.0
2010-05-14 09:55:00,42.25,42.31,42.12,42.24,7600.0,33.8881,33.9362,33.7838,33.8801,7600.0
2010-05-14 10:00:00,42.22,42.31,42.18,42.25,25600.0,33.8641,33.9362,33.832,33.8881,25600.0
2010-05-14 10:05:00,42.27,42.39,42.21,42.39,26400.0,33.9042,34.0004,33.856,34.0004,26400.0
2010-05-14 10:10:00,42.38,42.5,42.31,42.5,12500.0,33.9924,34.0886,33.9362,34.0886,12500.0
2010-05-14 10:15:00,42.46,42.52,42.39,42.42,5100.0,34.0566,34.1047,34.0004,34.0245,5100.0
2010-05-14 10:20:00,42.39,42.6,42.37,42.56,15900.0,34.0004,34.1688,33.9844,34.1368,15900.0
2010-05-14 10:25:00,42.57,42.64,42.44,42.47,48400.0,34.1448,34.2009,34.0405,34.0646,48400.0
2010-05-14 10:30:00,42.55,42.61,42.39,42.41,33600.0,34.1287,34.1769,34.0004,34.0165,33600.0
2010-05-14 10:35:00,42.41,42.45,42.34,42.35,5300.0,34.0165,34.0485,33.9603,33.9683,5300.0
2010-05-14 10:40:00,42.34,42.42,42.28,42.29,3600.0,33.9603,34.0245,33.9122,33.9202,3600.0
2010-05-14 10:45:00,42.29,42.35,42.24,42.29,10400.0,33.9202,33.9683,33.8801,33.9202,10400.0
2010-05-14 10:50:00,42.3,42.3,42.25,42.25,5700.0,33.9282,33.9282,33.8881,33.8881,5700.0
2010-05-14 10:55:00,42.25,42.29,42.18,42.25,7600.0,33.8881,33.9202,33.832,33.8881,7600.0
2010-05-14 11:00:00,42.21,42.23,42.09,42.09,2400.0,33.856,33.8721,33.7598,33.7598,2400.0
2010-05-14 11:05:00,42.06,42.06,41.95,41.98,7900.0,33.7357,33.7357,33.6475,33.6716,7900.0
2010-05-14 11:10:00,41.94,41.94,41.87,41.91,7300.0,33.6395,33.6395,33.5833,33.6154,7300.0
2010-05-14 11:15:00,41.91,41.91,41.74,41.78,13800.0,33.6154,33.6154,33.4791,33.5111,13800.0
2010-05-14 11:20:00,41.76,41.79,41.62,41.7,12800.0,33.4951,33.5192,33.3828,33.447,12800.0
2010-05-14 11:25:00,41.76,41.88,41.7,41.7,12500.0,33.4951,33.5913,33.447,33.447,12500.0
2010-05-14 11:30:00,41.69,41.82,41.69,41.82,6000.0,33.439,33.5432,33.439,33.5432,6000.0
2010-05-14 11:35:00,41.82,41.87,41.7,41.7,13100.0,33.5432,33.5833,33.447,33.447,13100.0
2010-05-14 11:40:00,41.69,41.79,41.67,41.79,13900.0,33.439,33.5192,33.4229,33.5192,13900.0
2010-05-14 11:45:00,41.78,41.79,41.71,41.76,8200.0,33.5111,33.5192,33.455,33.4951,8200.0
2010-05-14 11:50:00,41.74,41.74,41.63,41.71,13600.0,33.4791,33.4791,33.3908,33.455,13600.0
2010-05-14 11:55:00,41.68,41.73,41.65,41.71,7700.0,33.4309,33.471,33.4069,33.455,7700.0
2010-05-14 12:00:00,41.72,41.75,41.67,41.69,11500.0,33.463,33.4871,33.4229,33.439,11500.0
2010-05-14 12:05:00,41.71,41.77,41.61,41.72,14600.0,33.455,33.5031,33.3748,33.463,14600.0
2010-05-14 12:10:00,41.7,41.77,41.67,41.7,8700.0,33.447,33.5031,33.4229,33.447,8700.0
2010-05-14 12:15:00,41.67,41.74,41.63,41.74,7300.0,33.4229,33.4791,33.3908,33.4791,7300.0
2010-05-14 12:20:00,41.73,41.76,41.65,41.76,11800.0,33.471,33.4951,33.4069,33.4951,11800.0
2010-05-14 12:25:00,41.76,41.84,41.73,41.81,8400.0,33.4951,33.5593,33.471,33.5352,8400.0
2010-05-14 12:30:00,41.78,41.8,41.7,41.7,11800.0,33.5111,33.5272,33.447,33.447,11800.0
2010-05-14 12:35:00,41.72,41.8,41.69,41.76,7600.0,33.463,33.5272,33.439,33.4951,7600.0
2010-05-14 12:40:00,41.78,41.9,41.78,41.83,15800.0,33.5111,33.6074,33.5111,33.5512,15800.0
2010-05-14 12:45:00,41.84,41.88,41.8,41.85,9000.0,33.5593,33.5913,33.5272,33.5673,9000.0
2010-05-14 12:50:00,41.86,41.93,41.85,41.89,6900.0,33.5753,33.6315,33.5673,33.5994,6900.0
2010-05-14 12:55:00,41.89,42.0,41.89,41.97,24200.0,33.5994,33.6876,33.5994,33.6635,24200.0
2010-05-14 13:00:00,42.0,42.04,42.0,42.0,5100.0,33.6876,33.7197,33.6876,33.6876,5100.0
2010-05-14 13:05:00,42.0,42.03,42.0,42.02,4700.0,33.6876,33.7117,33.6876,33.7036,4700.0
2010-05-14 13:10:00,42.02,42.03,42.0,42.02,2700.0,33.7036,33.7117,33.6876,33.7036,2700.0
2010-05-14 13:15:00,42.03,42.03,41.99,42.0,11800.0,33.7117,33.7117,33.6796,33.6876,11800.0
2010-05-14 13:20:00,42.02,42.04,42.0,42.02,4800.0,33.7036,33.7197,33.6876,33.7036,4800.0
2010-05-14 13:25:00,42.02,42.02,41.99,42.01,4700.0,33.7036,33.7036,33.6796,33.6956,4700.0
2010-05-14 13:30:00,42.0,42.01,41.92,41.95,7700.0,33.6876,33.6956,33.6234,33.6475,7700.0
2010-05-14 13:35:00,41.95,42.02,41.89,41.93,5600.0,33.6475,33.7036,33.5994,33.6315,5600.0
2010-05-14 13:40:00,41.93,41.96,41.91,41.96,5200.0,33.6315,33.6555,33.6154,33.6555,5200.0
2010-05-14 13:45:00,41.95,42.0,41.95,41.96,3200.0,33.6475,33.6876,33.6475,33.6555,3200.0
2010-05-14 13:50:00,41.96,41.98,41.9,41.98,8600.0,33.6555,33.6716,33.6074,33.6716,8600.0
2010-05-14 13:55:00,41.96,42.04,41.95,42.0,9700.0,33.6555,33.7197,33.6475,33.6876,9700.0
2010-05-14 14:00:00,41.99,42.01,41.94,41.95,6800.0,33.6796,33.6956,33.6395,33.6475,6800.0
2010-05-14 14:05:00,41.97,42.0,41.92,41.98,5900.0,33.6635,33.6876,33.6234,33.6716,5900.0
2010-05-14 14:10:00,41.99,41.99,41.84,41.9,8100.0,33.6796,33.6796,33.5593,33.6074,8100.0
2010-05-14 14:15:00,41.87,41.93,41.86,41.9,7000.0,33.5833,33.6315,33.5753,33.6074,7000.0
2010-05-14 14:20:00,41.92,41.99,41.91,41.99,8300.0,33.6234,33.6796,33.6154,33.6796,8300.0
2010-05-14 14:25:00,41.96,41.97,41.87,41.92,5200.0,33.6555,33.6635,33.5833,33.6234,5200.0
2010-05-14 14:30:00,41.94,41.99,41.9,41.96,6200.0,33.6395,33.6796,33.6074,33.6555,6200.0
2010-05-14 14:35:00,41.94,42.05,41.94,42.01,5100.0,33.6395,33.7277,33.6395,33.6956,5100.0
2010-05-14 14:40:00,42.01,42.01,41.96,41.96,5100.0,33.6956,33.6956,33.6555,33.6555,5100.0
2010-05-14 14:45:00,41.97,42.01,41.96,42.01,2700.0,33.6635,33.6956,33.6555,33.6956,2700.0
2010-05-14 14:50:00,42.01,42.03,41.91,41.93,6900.0,33.6956,33.7117,33.6154,33.6315,6900.0
2010-05-14 14:55:00,41.93,41.97,41.91,41.95,9100.0,33.6315,33.6635,33.6154,33.6475,9100.0
2010-05-14 15:00:00,41.92,41.98,41.9,41.91,15900.0,33.6234,33.6716,33.6074,33.6154,15900.0
2010-05-14 15:05:00,41.92,42.0,41.9,41.94,11200.0,33.6234,33.6876,33.6074,33.6395,11200.0
2010-05-14 15:10:00,41.93,42.0,41.93,41.95,9500.0,33.6315,33.6876,33.6315,33.6475,9500.0
2010-05-14 15:15:00,41.96,41.96,41.89,41.9,4900.0,33.6555,33.6555,33.5994,33.6074,4900.0
2010-05-14 15:20:00,41.9,41.92,41.79,41.82,10000.0,33.6074,33.6234,33.5192,33.5432,10000.0
2010-05-14 15:25:00,41.82,41.89,41.8,41.85,9100.0,33.5432,33.5994,33.5272,33.5673,9100.0
2010-05-14 15:30:00,41.85,41.95,41.85,41.89,10300.0,33.5673,33.6475,33.5673,33.5994,10300.0
2010-05-14 15:35:00,41.88,41.91,41.84,41.91,11600.0,33.5913,33.6154,33.5593,33.6154,11600.0
2010-05-14 15:40:00,41.92,42.03,41.92,42.03,25100.0,33.6234,33.7117,33.6234,33.7117,25100.0
2010-05-14 15:45:00,42.02,42.03,41.87,41.87,48500.0,33.7036,33.7117,33.5833,33.5833,48500.0
2010-05-14 15:50:00,41.87,42.03,41.84,41.99,51000.0,33.5833,33.7117,33.5593,33.6796,51000.0
2010-05-14 15:55:00,41.99,42.09,41.93,42.03,59900.0,33.6796,33.7598,33.6315,33.7117,59900.0
2010-05-17 09:30:00,42.14,42.23,41.9,42.17,6800.0,33.7999,33.8721,33.6074,33.824,6800.0
2010-05-17 09:35:00,42.25,42.39,42.18,42.32,6400.0,33.8881,34.0004,33.832,33.9443,6400.0
2010-05-17 09:40:00,42.34,42.36,42.15,42.15,9900.0,33.9603,33.9763,33.8079,33.8079,9900.0
2010-05-17 09:45:00,42.14,42.14,41.91,42.01,6000.0,33.7999,33.7999,33.6154,33.6956,6000.0
2010-05-17 09:50:00,42.05,42.09,41.78,41.89,18600.0,33.7277,33.7598,33.5111,33.5994,18600.0
2010-05-17 09:55:00,41.9,41.93,41.7,41.86,15300.0,33.6074,33.6315,33.447,33.5753,15300.0
2010-05-17 10:00:00,41.79,41.96,41.74,41.84,12100.0,33.5192,33.6555,33.4791,33.5593,12100.0
2010-05-17 10:05:00,41.88,42.0,41.87,41.89,12300.0,33.5913,33.6876,33.5833,33.5994,12300.0
2010-05-17 10:10:00,41.89,42.05,41.89,42.03,10600.0,33.5994,33.7277,33.5994,33.7117,10600.0
2010-05-17 10:15:00,42.04,42.2,42.04,42.11,15400.0,33.7197,33.848,33.7197,33.7758,15400.0
2010-05-17 10:20:00,42.09,42.1,41.94,41.97,12100.0,33.7598,33.7678,33.6395,33.6635,12100.0
2010-05-17 10:25:00,41.96,42.04,41.94,42.01,8500.0,33.6555,33.7197,33.6395,33.6956,8500.0
2010-05-17 10:30:00,42.01,42.01,41.89,41.93,6900.0,33.6956,33.6956,33.5994,33.6315,6900.0
2010-05-17 10:35:00,41.95,42.05,41.9,41.9,14200.0,33.6475,33.7277,33.6074,33.6074,14200.0
2010-05-17 10:40:00,41.82,41.89,41.71,41.75,4800.0,33.5432,33.5994,33.455,33.4871,4800.0
2010-05-17 10:45:00,41.72,41.79,41.68,41.75,5900.0,33.463,33.5192,33.4309,33.4871,5900.0
2010-05-17 10:50:00,41.74,41.84,41.72,41.77,5100.0,33.4791,33.5593,33.463,33.5031,5100.0
2010-05-17 10:55:00,41.76,41.77,41.63,41.65,7600.0,33.4951,33.5031,33.3908,33.4069,7600.0
2010-05-17 11:00:00,41.59,41.69,41.5,41.5,4400.0,33.3587,33.439,33.2866,33.2866,4400.0
2010-05-17 11:05:00,41.5,41.5,41.38,41.43,8800.0,33.2866,33.2866,33.1903,33.2304,8800.0
2010-05-17 11:10:00,41.42,41.43,41.34,41.37,7000.0,33.2224,33.2304,33.1582,33.1823,7000.0
2010-05-17 11:15:00,41.34,41.34,41.14,41.14,7400.0,33.1582,33.1582,32.9978,32.9978,7400.0
2010-05-17 11:20:00,41.15,41.26,41.14,41.2,5600.0,33.0058,33.0941,32.9978,33.0459,5600.0
2010-05-17 11:25:00,41.2,41.22,41.05,41.17,10700.0,33.0459,33.062,32.9256,33.0219,10700.0
2010-05-17 11:30:00,41.18,41.18,41.07,41.12,6700.0,33.0299,33.0299,32.9417,32.9818,6700.0
2010-05-17 11:35:00,41.13,41.24,41.12,41.15,9900.0,32.9898,33.078,32.9818,33.0058,9900.0
2010-05-17 11:40:00,41.13,41.2,41.11,41.15,11700.0,32.9898,33.0459,32.9737,33.0058,11700.0
2010-05-17 11:45:00,41.14,41.14,41.02,41.11,10900.0,32.9978,32.9978,32.9016,32.9737,10900.0
2010-05-17 11:50:00,41.09,41.09,40.87,40.93,13300.0,32.9577,32.9577,32.7812,32.8294,13300.0
2010-05-17 11:55:00,40.95,40.99,40.9,40.9,2500.0,32.8454,32.8775,32.8053,32.8053,2500.0
2010-05-17 12:00:00,40.89,40.89,40.45,40.47,19500.0,32.7973,32.7973,32.4444,32.4604,19500.0
2010-05-17 12:05:00,40.47,40.49,40.37,40.43,10700.0,32.4604,32.4764,32.3802,32.4283,10700.0
2010-05-17 12:10:00,40.43,40.61,40.41,40.61,4100.0,32.4283,32.5727,32.4123,32.5727,4100.0
2010-05-17 12:15:00,40.61,40.61,40.55,40.61,3600.0,32.5727,32.5727,32.5246,32.5727,3600.0
2010-05-17 12:20:00,40.61,40.72,40.59,40.65,3900.0,32.5727,32.6609,32.5567,32.6048,3900.0
2010-05-17 12:25:00,40.66,40.74,40.64,40.65,2600.0,32.6128,32.677,32.5968,32.6048,2600.0
2010-05-17 12:30:00,40.67,40.82,40.62,40.82,6600.0,32.6208,32.7411,32.5807,32.7411,6600.0
2010-05-17 12:35:00,40.81,40.81,40.68,40.69,7200.0,32.7331,32.7331,32.6288,32.6369,7200.0
2010-05-17 12:40:00,40.71,40.73,40.64,40.64,6600.0,32.6529,32.6689,32.5968,32.5968,6600.0
2010-05-17 12:45:00,40.65,40.73,40.64,40.67,19900.0,32.6048,32.6689,32.5968,32.6208,19900.0
2010-05-17 12:50:00,40.69,40.7,40.62,40.62,8100.0,32.6369,32.6449,32.5807,32.5807,8100.0
2010-05-17 12:55:00,40.61,40.65,40.6,40.61,3800.0,32.5727,32.6048,32.5647,32.5727,3800.0
2010-05-17 13:00:00,40.6,40.68,40.6,40.67,6400.0,32.5647,32.6288,32.5647,32.6208,6400.0
2010-05-17 13:05:00,40.67,40.74,40.66,40.69,6300.0,32.6208,32.677,32.6128,32.6369,6300.0
2010-05-17 13:10:00,40.7,40.74,40.69,40.73,4500.0,32.6449,32.677,32.6369,32.6689,4500.0
2010-05-17 13:15:00,40.74,40.9,40.73,40.9,5900.0,32.677,32.8053,32.6689,32.8053,5900.0
2010-05-17 13:20:00,40.93,40.93,40.82,40.85,2900.0,32.8294,32.8294,32.7411,32.7652,2900.0
2010-05-17 13:25:00,40.85,40.96,40.84,40.86,4400.0,32.7652,32.8534,32.7572,32.7732,4400.0
2010-05-17 13:30:00,40.88,40.96,40.86,40.93,2900.0,32.7893,32.8534,32.7732,32.8294,2900.0
2010-05-17 13:35:00,40.93,40.93,40.81,40.82,13100.0,32.8294,32.8294,32.7331,32.7411,13100.0
2010-05-17 13:40:00,40.83,40.91,40.78,40.78,9300.0,32.7492,32.8133,32.7091,32.7091,9300.0
2010-05-17 13:45:00,40.8,40.8,40.73,40.79,3700.0,32.7251,32.7251,32.6689,32.7171,3700.0
2010-05-17 13:50:00,40.78,40.8,40.72,40.8,2900.0,32.7091,32.7251,32.6609,32.7251,2900.0
2010-05-17 13:55:00,40.81,40.91,40.8,40.91,7100.0,32.7331,32.8133,32.7251,32.8133,7100.0
2010-05-17 14:00:00,40.89,41.03,40.83,40.97,11300.0,32.7973,32.9096,32.7492,32.8614,11300.0
2010-05-17 14:05:00,40.99,40.99,40.85,40.86,5700.0,32.8775,32.8775,32.7652,32.7732,5700.0
2010-05-17 14:10:00,40.86,40.9,40.85,40.89,10500.0,32.7732,32.8053,32.7652,32.7973,10500.0
2010-05-17 14:15:00,40.9,40.94,40.87,40.92,15200.0,32.8053,32.8374,32.7812,32.8213,15200.0
2010-05-17 14:20:00,40.91,40.94,40.86,40.9,18900.0,32.8133,32.8374,32.7732,32.8053,18900.0
2010-05-17 14:25:00,40.91,40.91,40.86,40.87,11000.0,32.8133,32.8133,32.7732,32.7812,11000.0
2010-05-17 14:30:00,40.86,40.93,40.84,40.84,37500.0,32.7732,32.8294,32.7572,32.7572,37500.0
2010-05-17 14:35:00,40.84,40.92,40.84,40.9,24600.0,32.7572,32.8213,32.7572,32.8053,24600.0
2010-05-17 14:40:00,40.9,41.04,40.9,41.01,19300.0,32.8053,32.9176,32.8053,32.8935,19300.0
2010-05-17 14:45:00,41.01,41.14,41.01,41.11,7700.0,32.8935,32.9978,32.8935,32.9737,7700.0
2010-05-17 14:50:00,41.11,41.22,41.1,41.16,10500.0,32.9737,33.062,32.9657,33.0138,10500.0
2010-05-17 14:55:00,41.18,41.4,41.18,41.36,25300.0,33.0299,33.2063,33.0299,33.1743,25300.0
2010-05-17 15:00:00,41.36,41.59,41.36,41.55,32500.0,33.1743,33.3587,33.1743,33.3267,32500.0
2010-05-17 15:05:00,41.55,41.58,41.47,41.5,58900.0,33.3267,33.3507,33.2625,33.2866,58900.0
2010-05-17 15:10:00,41.51,41.58,41.48,41.57,16700.0,33.2946,33.3507,33.2705,33.3427,16700.0
2010-05-17 15:15:00,41.57,41.58,41.42,41.47,22800.0,33.3427,33.3507,33.2224,33.2625,22800.0
2010-05-17 15:20:00,41.48,41.55,41.33,41.39,18200.0,33.2705,33.3267,33.1502,33.1983,18200.0
2010-05-17 15:25:00,41.38,41.44,41.35,41.39,12900.0,33.1903,33.2384,33.1662,33.1983,12900.0
2010-05-17 15:30:00,41.38,41.51,41.37,41.47,10900.0,33.1903,33.2946,33.1823,33.2625,10900.0
2010-05-17 15:35:00,41.49,41.69,41.49,41.66,21300.0,33.2785,33.439,33.2785,33.4149,21300.0
2010-05-17 15:40:00,41.67,41.8,41.67,41.8,29000.0,33.4229,33.5272,33.4229,33.5272,29000.0
2010-05-17 15:45:00,41.79,41.8,41.69,41.75,22200.0,33.5192,33.5272,33.439,33.4871,22200.0
2010-05-17 15:50:00,41.76,41.79,41.71,41.77,14600.0,33.4951,33.5192,33.455,33.5031,14600.0
2010-05-17 15:55:00,41.76,41.85,41.7,41.72,26700.0,33.4951,33.5673,33.447,33.463,26700.0
2010-05-18 09:30:00,42.39,42.56,42.1,42.12,67100.0,34.0004,34.1368,33.7678,33.7838,67100.0
2010-05-18 09:35:00,42.09,42.18,41.69,42.18,81700.0,33.7598,33.832,33.439,33.832,81700.0
2010-05-18 09:40:00,42.15,42.26,42.12,42.13,26000.0,33.8079,33.8961,33.7838,33.7919,26000.0
2010-05-18 09:45:00,42.12,42.5,42.12,42.4,18400.0,33.7838,34.0886,33.7838,34.0084,18400.0
2010-05-18 09:50:00,42.39,42.39,42.17,42.2,39400.0,34.0004,34.0004,33.824,33.848,39400.0
2010-05-18 09:55:00,42.21,42.23,42.1,42.13,20700.0,33.856,33.8721,33.7678,33.7919,20700.0
2010-05-18 10:00:00,42.13,42.17,42.08,42.08,30600.0,33.7919,33.824,33.7518,33.7518,30600.0
2010-05-18 10:05:00,42.08,42.08,42.02,42.03,18900.0,33.7518,33.7518,33.7036,33.7117,18900.0
2010-05-18 10:10:00,42.03,42.04,41.96,42.02,22000.0,33.7117,33.7197,33.6555,33.7036,22000.0
2010-05-18 10:15:00,42.07,42.15,42.05,42.15,14700.0,33.7437,33.8079,33.7277,33.8079,14700.0
2010-05-18 10:20:00,42.17,42.18,42.09,42.16,18200.0,33.824,33.832,33.7598,33.8159,18200.0
2010-05-18 10:25:00,42.16,42.21,42.1,42.15,22300.0,33.8159,33.856,33.7678,33.8079,22300.0
2010-05-18 10:30:00,42.17,42.19,42.02,42.04,9900.0,33.824,33.84,33.7036,33.7197,9900.0
2010-05-18 10:35:00,42.05,42.15,42.04,42.13,21800.0,33.7277,33.8079,33.7197,33.7919,21800.0
2010-05-18 10:40:00,42.13,42.15,41.93,41.98,29500.0,33.7919,33.8079,33.6315,33.6716,29500.0
2010-05-18 10:45:00,41.97,42.0,41.84,41.85,16000.0,33.6635,33.6876,33.5593,33.5673,16000.0
2010-05-18 10:50:00,41.85,41.89,41.73,41.89,12300.0,33.5673,33.5994,33.471,33.5994,12300.0
2010-05-18 10:55:00,41.87,41.96,41.87,41.96,5200.0,33.5833,33.6555,33.5833,33.6555,5200.0
2010-05-18 11:00:00,41.96,42.07,41.96,42.03,15200.0,33.6555,33.7437,33.6555,33.7117,15200.0
2010-05-18 11:05:00,42.04,42.1,41.99,42.08,20000.0,33.7197,33.7678,33.6796,33.7518,20000.0
2010-05-18 11:10:00,42.08,42.24,42.08,42.24,16900.0,33.7518,33.8801,33.7518,33.8801,16900.0
2010-05-18 11:15:00,42.23,42.3,42.19,42.26,51000.0,33.8721,33.9282,33.84,33.8961,51000.0
2010-05-18 11:20:00,42.26,42.29,42.2,42.24,13400.0,33.8961,33.9202,33.848,33.8801,13400.0
2010-05-18 11:25:00,42.26,42.36,42.26,42.36,12800.0,33.8961,33.9763,33.8961,33.9763,12800.0
2010-05-18 11:30:00,42.35,42.45,42.35,42.42,11500.0,33.9683,34.0485,33.9683,34.0245,11500.0
2010-05-18 11:35:00,42.43,42.45,42.34,42.38,14000.0,34.0325,34.0485,33.9603,33.9924,14000.0
2010-05-18 11:40:00,42.38,42.38,42.03,42.06,20800.0,33.9924,33.9924,33.7117,33.7357,20800.0
2010-05-18 11:45:00,42.05,42.09,41.97,42.09,17400.0,33.7277,33.7598,33.6635,33.7598,17400.0
2010-05-18 11:50:00,42.08,42.12,42.04,42.11,15400.0,33.7518,33.7838,33.7197,33.7758,15400.0
2010-05-18 11:55:00,42.1,42.15,42.09,42.1,9500.0,33.7678,33.8079,33.7598,33.7678,9500.0
2010-05-18 12:00:00,42.1,42.13,42.02,42.08,52000.0,33.7678,33.7919,33.7036,33.7518,52000.0
2010-05-18 12:05:00,42.08,42.19,42.06,42.18,12500.0,33.7518,33.84,33.7357,33.832,12500.0
2010-05-18 12:10:00,42.18,42.28,42.18,42.25,15400.0,33.832,33.9122,33.832,33.8881,15400.0
2010-05-18 12:15:00,42.27,42.3,42.24,42.29,7800.0,33.9042,33.9282,33.8801,33.9202,7800.0
2010-05-18 12:20:00,42.3,42.3,42.21,42.25,19000.0,33.9282,33.9282,33.856,33.8881,19000.0
2010-05-18 12:25:00,42.24,42.33,42.24,42.31,9600.0,33.8801,33.9523,33.8801,33.9362,9600.0
2010-05-18 12:30:00,42.31,42.37,42.28,42.36,16800.0,33.9362,33.9844,33.9122,33.9763,16800.0
2010-05-18 12:35:00,42.35,42.47,42.35,42.41,15800.0,33.9683,34.0646,33.9683,34.0165,15800.0
2010-05-18 12:40:00,42.41,42.5,42.4,42.5,20300.0,34.0165,34.0886,34.0084,34.0886,20300.0
2010-05-18 12:45:00,42.5,42.64,42.5,42.59,9200.0,34.0886,34.2009,34.0886,34.1608,9200.0
2010-05-18 12:50:00,42.6,42.61,42.51,42.52,10100.0,34.1688,34.1769,34.0967,34.1047,10100.0
2010-05-18 12:55:00,42.54,42.54,42.41,42.42,11300.0,34.1207,34.1207,34.0165,34.0245,11300.0
2010-05-18 13:00:00,42.4,42.43,42.27,42.34,24800.0,34.0084,34.0325,33.9042,33.9603,24800.0
2010-05-18 13:05:00,42.33,42.35,42.21,42.34,22100.0,33.9523,33.9683,33.856,33.9603,22100.0
2010-05-18 13:10:00,42.34,42.37,42.22,42.29,27700.0,33.9603,33.9844,33.8641,33.9202,27700.0
2010-05-18 13:15:00,42.28,42.35,42.24,42.29,21800.0,33.9122,33.9683,33.8801,33.9202,21800.0
2010-05-18 13:20:00,42.29,42.41,42.27,42.4,15800.0,33.9202,34.0165,33.9042,34.0084,15800.0
2010-05-18 13:25:00,42.41,42.49,42.38,42.47,11200.0,34.0165,34.0806,33.9924,34.0646,11200.0
2010-05-18 13:30:00,42.46,42.46,42.42,42.45,13400.0,34.0566,34.0566,34.0245,34.0485,13400.0
2010-05-18 13:35:00,42.45,42.45,42.21,42.23,13700.0,34.0485,34.0485,33.856,33.8721,13700.0
2010-05-18 13:40:00,42.25,42.25,42.14,42.17,14700.0,33.8881,33.8881,33.7999,33.824,14700.0
2010-05-18 13:45:00,42.15,42.18,42.03,42.09,18600.0,33.8079,33.832,33.7117,33.7598,18600.0
2010-05-18 13:50:00,42.11,42.16,42.09,42.13,18900.0,33.7758,33.8159,33.7598,33.7919,18900.0
2010-05-18 13:55:00,42.12,42.25,42.1,42.15,22700.0,33.7838,33.8881,33.7678,33.8079,22700.0
2010-05-18 14:00:00,42.13,42.23,42.1,42.21,23600.0,33.7919,33.8721,33.7678,33.856,23600.0
2010-05-18 14:05:00,42.2,42.22,42.15,42.21,14800.0,33.848,33.8641,33.8079,33.856,14800.0
2010-05-18 14:10:00,42.21,42.34,42.21,42.3,17400.0,33.856,33.9603,33.856,33.9282,17400.0
2010-05-18 14:15:00,42.29,42.3,42.24,42.24,10700.0,33.9202,33.9282,33.8801,33.8801,10700.0
2010-05-18 14:20:00,42.24,42.24,42.08,42.11,26700.0,33.8801,33.8801,33.7518,33.7758,26700.0
2010-05-18 14:25:00,42.09,42.16,42.06,42.13,15600.0,33.7598,33.8159,33.7357,33.7919,15600.0
2010-05-18 14:30:00,42.13,42.13,42.06,42.08,24000.0,33.7919,33.7919,33.7357,33.7518,24000.0
2010-05-18 14:35:00,42.08,42.08,41.9,41.92,22700.0,33.7518,33.7518,33.6074,33.6234,22700.0
2010-05-18 14:40:00,41.92,42.07,41.89,42.07,23700.0,33.6234,33.7437,33.5994,33.7437,23700.0
2010-05-18 14:45:00,42.06,42.13,42.05,42.08,23300.0,33.7357,33.7919,33.7277,33.7518,23300.0
2010-05-18 14:50:00,42.05,42.05,41.92,41.92,16400.0,33.7277,33.7277,33.6234,33.6234,16400.0
2010-05-18 14:55:00,41.92,41.93,41.8,41.85,24700.0,33.6234,33.6315,33.5272,33.5673,24700.0
2010-05-18 15:00:00,41.86,41.87,41.74,41.81,35400.0,33.5753,33.5833,33.4791,33.5352,35400.0
2010-05-18 15:05:00,41.81,42.05,41.81,42.03,36100.0,33.5352,33.7277,33.5352,33.7117,36100.0
2010-05-18 15:10:00,42.03,42.18,41.95,42.18,19400.0,33.7117,33.832,33.6475,33.832,19400.0
2010-05-18 15:15:00,42.18,42.2,42.08,42.08,15200.0,33.832,33.848,33.7518,33.7518,15200.0
2010-05-18 15:20:00,42.08,42.1,41.99,42.0,19400.0,33.7518,33.7678,33.6796,33.6876,19400.0
2010-05-18 15:25:00,42.0,42.0,41.81,41.82,15000.0,33.6876,33.6876,33.5352,33.5432,15000.0
2010-05-18 15:30:00,41.83,41.88,41.78,41.83,23800.0,33.5512,33.5913,33.5111,33.5512,23800.0
2010-05-18 15:35:00,41.83,41.97,41.81,41.96,29000.0,33.5512,33.6635,33.5352,33.6555,29000.0
2010-05-18 15:40:00,41.96,42.08,41.92,42.08,34300.0,33.6555,33.7518,33.6234,33.7518,34300.0
2010-05-18 15:45:00,42.07,42.11,42.03,42.03,55600.0,33.7437,33.7758,33.7117,33.7117,55600.0
2010-05-18 15:50:00,42.03,42.11,41.98,42.1,35400.0,33.7117,33.7758,33.6716,33.7678,35400.0
2010-05-18 15:55:00,42.1,42.11,41.99,42.02,37300.0,33.7678,33.7758,33.6796,33.7036,37300.0
2010-05-19 09:30:00,41.84,41.9,41.6,41.65,8900.0,33.5593,33.6074,33.3668,33.4069,8900.0
2010-05-19 09:35:00,41.67,41.75,41.5,41.63,17300.0,33.4229,33.4871,33.2866,33.3908,17300.0
2010-05-19 09:40:00,41.63,41.94,41.63,41.94,18100.0,33.3908,33.6395,33.3908,33.6395,18100.0
2010-05-19 09:45:00,41.96,42.04,41.82,41.99,33900.0,33.6555,33.7197,33.5432,33.6796,33900.0
2010-05-19 09:50:00,41.99,42.1,41.98,42.03,12300.0,33.6796,33.7678,33.6716,33.7117,12300.0
2010-05-19 09:55:00,42.01,42.04,41.89,41.9,30200.0,33.6956,33.7197,33.5994,33.6074,30200.0
2010-05-19 10:00:00,41.91,41.91,41.59,41.7,18300.0,33.6154,33.6154,33.3587,33.447,18300.0
2010-05-19 10:05:00,41.71,41.8,41.61,41.67,13300.0,33.455,33.5272,33.3748,33.4229,13300.0
2010-05-19 10:10:00,41.67,41.71,41.62,41.7,34500.0,33.4229,33.455,33.3828,33.447,34500.0
2010-05-19 10:15:00,41.71,41.81,41.36,41.39,26200.0,33.455,33.5352,33.1743,33.1983,26200.0
2010-05-19 10:20:00,41.39,41.45,41.22,41.24,74000.0,33.1983,33.2465,33.062,33.078,74000.0
2010-05-19 10:25:00,41.25,41.5,41.25,41.46,34100.0,33.086,33.2866,33.086,33.2545,34100.0
2010-05-19 10:30:00,41.46,41.5,41.4,41.43,35000.0,33.2545,33.2866,33.2063,33.2304,35000.0
2010-05-19 10:35:00,41.44,41.47,41.31,41.43,50400.0,33.2384,33.2625,33.1342,33.2304,50400.0
2010-05-19 10:40:00,41.42,41.5,41.35,41.47,56500.0,33.2224,33.2866,33.1662,33.2625,56500.0
2010-05-19 10:45:00,41.47,41.47,41.37,41.4,30900.0,33.2625,33.2625,33.1823,33.2063,30900.0
2010-05-19 10:50:00,41.4,41.49,41.35,41.35,14300.0,33.2063,33.2785,33.1662,33.1662,14300.0
2010-05-19 10:55:00,41.37,41.5,41.37,41.47,20900.0,33.1823,33.2866,33.1823,33.2625,20900.0
2010-05-19 11:00:00,41.46,41.5,41.37,41.42,14600.0,33.2545,33.2866,33.1823,33.2224,14600.0
2010-05-19 11:05:00,41.42,41.46,41.4,41.45,13300.0,33.2224,33.2545,33.2063,33.2465,13300.0
2010-05-19 11:10:00,41.42,41.44,41.38,41.4,36300.0,33.2224,33.2384,33.1903,33.2063,36300.0
2010-05-19 11:15:00,41.4,41.49,41.4,41.4,22300.0,33.2063,33.2785,33.2063,33.2063,22300.0
2010-05-19 11:20:00,41.4,41.43,41.26,41.26,85000.0,33.2063,33.2304,33.0941,33.0941,85000.0
2010-05-19 11:25:00,41.26,41.29,41.24,41.25,16200.0,33.0941,33.1181,33.078,33.086,16200.0
2010-05-19 11:30:00,41.24,41.28,41.2,41.25,63400.0,33.078,33.1101,33.0459,33.086,63400.0
2010-05-19 11:35:00,41.23,41.26,41.16,41.16,4900.0,33.07,33.0941,33.0138,33.0138,4900.0
2010-05-19 11:40:00,41.13,41.16,41.1,41.1,4900.0,32.9898,33.0138,32.9657,32.9657,4900.0
2010-05-19 11:45:00,41.08,41.08,40.91,40.91,13800.0,32.9497,32.9497,32.8133,32.8133,13800.0
2010-05-19 11:50:00,40.91,40.97,40.9,40.97,6300.0,32.8133,32.8614,32.8053,32.8614,6300.0
2010-05-19 11:55:00,40.95,41.1,40.92,41.05,6100.0,32.8454,32.9657,32.8213,32.9256,6100.0
2010-05-19 12:00:00,41.05,41.18,41.01,41.13,5700.0,32.9256,33.0299,32.8935,32.9898,5700.0
2010-05-19 12:05:00,41.13,41.13,41.06,41.1,3800.0,32.9898,32.9898,32.9336,32.9657,3800.0
2010-05-19 12:10:00,41.09,41.19,41.09,41.15,6500.0,32.9577,33.0379,32.9577,33.0058,6500.0
2010-05-19 12:15:00,41.16,41.16,41.0,41.0,9100.0,33.0138,33.0138,32.8855,32.8855,9100.0
2010-05-19 12:20:00,41.03,41.15,40.98,41.14,4100.0,32.9096,33.0058,32.8695,32.9978,4100.0
2010-05-19 12:25:00,41.15,41.41,41.13,41.36,11500.0,33.0058,33.2144,32.9898,33.1743,11500.0
2010-05-19 12:30:00,41.33,41.33,41.18,41.22,4400.0,33.1502,33.1502,33.0299,33.062,4400.0
2010-05-19 12:35:00,41.25,41.35,41.24,41.32,4000.0,33.086,33.1662,33.078,33.1422,4000.0
2010-05-19 12:40:00,41.3,41.31,41.24,41.28,6200.0,33.1261,33.1342,33.078,33.1101,6200.0
2010-05-19 12:45:00,41.29,41.29,41.21,41.21,12500.0,33.1181,33.1181,33.0539,33.0539,12500.0
2010-05-19 12:50:00,41.22,41.47,41.21,41.45,16800.0,33.062,33.2625,33.0539,33.2465,16800.0
2010-05-19 12:55:00,41.46,41.65,41.45,41.64,48600.0,33.2545,33.4069,33.2465,33.3988,48600.0
2010-05-19 13:00:00,41.65,41.66,41.43,41.44,44400.0,33.4069,33.4149,33.2304,33.2384,44400.0
2010-05-19 13:05:00,41.43,41.49,41.33,41.44,14300.0,33.2304,33.2785,33.1502,33.2384,14300.0
2010-05-19 13:10:00,41.45,41.45,41.35,41.43,5100.0,33.2465,33.2465,33.1662,33.2304,5100.0
2010-05-19 13:15:00,41.43,41.5,41.38,41.49,6700.0,33.2304,33.2866,33.1903,33.2785,6700.0
2010-05-19 13:20:00,41.5,41.67,41.48,41.61,19600.0,33.2866,33.4229,33.2705,33.3748,19600.0
2010-05-19 13:25:00,41.59,41.63,41.56,41.56,4900.0,33.3587,33.3908,33.3347,33.3347,4900.0
2010-05-19 13:30:00,41.55,41.55,41.49,41.49,3100.0,33.3267,33.3267,33.2785,33.2785,3100.0
2010-05-19 13:35:00,41.52,41.52,41.42,41.5,6800.0,33.3026,33.3026,33.2224,33.2866,6800.0
2010-05-19 13:40:00,41.51,41.68,41.51,41.68,13100.0,33.2946,33.4309,33.2946,33.4309,13100.0
2010-05-19 13:45:00,41.66,41.8,41.63,41.8,14000.0,33.4149,33.5272,33.3908,33.5272,14000.0
2010-05-19 13:50:00,41.8,41.8,41.7,41.75,7300.0,33.5272,33.5272,33.447,33.4871,7300.0
2010-05-19 13:55:00,41.76,41.76,41.6,41.67,10300.0,33.4951,33.4951,33.3668,33.4229,10300.0
2010-05-19 14:00:00,41.68,41.72,41.57,41.71,16300.0,33.4309,33.463,33.3427,33.455,16300.0
2010-05-19 14:05:00,41.71,41.83,41.66,41.69,17300.0,33.455,33.5512,33.4149,33.439,17300.0
2010-05-19 14:10:00,41.67,41.74,41.65,41.73,7000.0,33.4229,33.4791,33.4069,33.471,7000.0
2010-05-19 14:15:00,41.74,41.76,41.6,41.62,25000.0,33.4791,33.4951,33.3668,33.3828,25000.0
2010-05-19 14:20:00,41.61,41.7,41.56,41.58,18400.0,33.3748,33.447,33.3347,33.3507,18400.0
2010-05-19 14:25:00,41.58,41.65,41.53,41.64,11600.0,33.3507,33.4069,33.3106,33.3988,11600.0
2010-05-19 14:30:00,41.65,41.68,41.58,41.58,12400.0,33.4069,33.4309,33.3507,33.3507,12400.0
2010-05-19 14:35:00,41.58,41.68,41.58,41.62,16200.0,33.3507,33.4309,33.3507,33.3828,16200.0
2010-05-19 14:40:00,41.6,41.78,41.57,41.75,13800.0,33.3668,33.5111,33.3427,33.4871,13800.0
2010-05-19 14:45:00,41.75,41.9,41.75,41.86,26800.0,33.4871,33.6074,33.4871,33.5753,26800.0
2010-05-19 14:50:00,41.87,41.89,41.75,41.82,22500.0,33.5833,33.5994,33.4871,33.5432,22500.0
2010-05-19 14:55:00,41.83,41.83,41.64,41.68,26100.0,33.5512,33.5512,33.3988,33.4309,26100.0
2010-05-19 15:00:00,41.67,41.73,41.6,41.62,19200.0,33.4229,33.471,33.3668,33.3828,19200.0
2010-05-19 15:05:00,41.63,41.64,41.4,41.43,13900.0,33.3908,33.3988,33.2063,33.2304,13900.0
2010-05-19 15:10:00,41.43,41.47,41.39,41.39,24400.0,33.2304,33.2625,33.1983,33.1983,24400.0
2010-05-19 15:15:00,41.42,41.61,41.41,41.55,9900.0,33.2224,33.3748,33.2144,33.3267,9900.0
2010-05-19 15:20:00,41.55,41.59,41.42,41.46,14700.0,33.3267,33.3587,33.2224,33.2545,14700.0
2010-05-19 15:25:00,41.46,41.58,41.46,41.56,19900.0,33.2545,33.3507,33.2545,33.3347,19900.0
2010-05-19 15:30:00,41.56,41.6,41.49,41.49,35500.0,33.3347,33.3668,33.2785,33.2785,35500.0
2010-05-19 15:35:00,41.5,41.6,41.42,41.57,48100.0,33.2866,33.3668,33.2224,33.3427,48100.0
2010-05-19 15:40:00,41.59,41.6,41.46,41.53,42300.0,33.3587,33.3668,33.2545,33.3106,42300.0
2010-05-19 15:45:00,41.52,41.55,41.45,41.49,34000.0,33.3026,33.3267,33.2465,33.2785,34000.0
2010-05-19 15:50:00,41.47,41.55,41.44,41.53,41900.0,33.2625,33.3267,33.2384,33.3106,41900.0
2010-05-19 15:55:00,41.52,41.6,41.49,41.57,59100.0,33.3026,33.3668,33.2785,33.3427,59100.0
2010-05-20 09:30:00,40.01,40.17,39.64,40.0,46600.0,32.0914,32.2198,31.7947,32.0834,46600.0
2010-05-20 09:35:00,39.98,40.23,39.82,40.08,39100.0,32.0674,32.2679,31.9391,32.1476,39100.0
2010-05-20 09:40:00,40.07,40.24,39.97,40.08,48300.0,32.1396,32.2759,32.0594,32.1476,48300.0
2010-05-20 09:45:00,40.09,40.42,40.06,40.42,39000.0,32.1556,32.4203,32.1316,32.4203,39000.0
2010-05-20 09:50:00,40.41,40.64,40.38,40.51,34400.0,32.4123,32.5968,32.3882,32.4925,34400.0
2010-05-20 09:55:00,40.52,40.76,40.5,40.6,36400.0,32.5005,32.693,32.4845,32.5647,36400.0
2010-05-20 10:00:00,40.59,40.8,40.51,40.78,50700.0,32.5567,32.7251,32.4925,32.7091,50700.0
2010-05-20 10:05:00,40.78,41.16,40.76,40.88,70100.0,32.7091,33.0138,32.693,32.7893,70100.0
2010-05-20 10:10:00,40.85,40.88,40.5,40.51,26900.0,32.7652,32.7893,32.4845,32.4925,26900.0
2010-05-20 10:15:00,40.53,40.65,40.52,40.63,55700.0,32.5085,32.6048,32.5005,32.5887,55700.0
2010-05-20 10:20:00,40.63,40.63,40.34,40.37,32800.0,32.5887,32.5887,32.3561,32.3802,32800.0
2010-05-20 10:25:00,40.38,40.55,40.3,40.49,72400.0,32.3882,32.5246,32.3241,32.4764,72400.0
2010-05-20 10:30:00,40.49,40.73,40.46,40.63,58200.0,32.4764,32.6689,32.4524,32.5887,58200.0
2010-05-20 10:35:00,40.65,40.75,40.64,40.7,62000.0,32.6048,32.685,32.5968,32.6449,62000.0
2010-05-20 10:40:00,40.7,40.72,40.56,40.6,43100.0,32.6449,32.6609,32.5326,32.5647,43100.0
2010-05-20 10:45:00,40.63,40.7,40.6,40.62,18700.0,32.5887,32.6449,32.5647,32.5807,18700.0
2010-05-20 10:50:00,40.62,40.69,40.61,40.67,16200.0,32.5807,32.6369,32.5727,32.6208,16200.0
2010-05-20 10:55:00,40.67,40.67,40.58,40.61,14300.0,32.6208,32.6208,32.5486,32.5727,14300.0
2010-05-20 11:00:00,40.61,40.7,40.58,40.62,14900.0,32.5727,32.6449,32.5486,32.5807,14900.0
2010-05-20 11:05:00,40.64,40.87,40.64,40.74,22400.0,32.5968,32.7812,32.5968,32.677,22400.0
2010-05-20 11:10:00,40.74,40.77,40.6,40.63,11900.0,32.677,32.701,32.5647,32.5887,11900.0
2010-05-20 11:15:00,40.61,40.64,40.5,40.58,33300.0,32.5727,32.5968,32.4845,32.5486,33300.0
2010-05-20 11:20:00,40.58,40.77,40.54,40.76,75100.0,32.5486,32.701,32.5166,32.693,75100.0
2010-05-20 11:25:00,40.77,40.94,40.76,40.9,24800.0,32.701,32.8374,32.693,32.8053,24800.0
2010-05-20 11:30:00,40.9,40.92,40.78,40.79,23800.0,32.8053,32.8213,32.7091,32.7171,23800.0
2010-05-20 11:35:00,40.8,40.81,40.69,40.8,30300.0,32.7251,32.7331,32.6369,32.7251,30300.0
2010-05-20 11:40:00,40.79,40.79,40.62,40.64,11600.0,32.7171,32.7171,32.5807,32.5968,11600.0
2010-05-20 11:45:00,40.65,40.68,40.6,40.6,15400.0,32.6048,32.6288,32.5647,32.5647,15400.0
2010-05-20 11:50:00,40.6,40.67,40.57,40.67,17200.0,32.5647,32.6208,32.5406,32.6208,17200.0
2010-05-20 11:55:00,40.68,40.74,40.61,40.68,24100.0,32.6288,32.677,32.5727,32.6288,24100.0
2010-05-20 12:00:00,40.67,40.74,40.6,40.65,18400.0,32.6208,32.677,32.5647,32.6048,18400.0
2010-05-20 12:05:00,40.64,40.8,40.63,40.79,18500.0,32.5968,32.7251,32.5887,32.7171,18500.0
2010-05-20 12:10:00,40.78,40.81,40.73,40.73,25100.0,32.7091,32.7331,32.6689,32.6689,25100.0
2010-05-20 12:15:00,40.72,40.72,40.53,40.56,24300.0,32.6609,32.6609,32.5085,32.5326,24300.0
2010-05-20 12:20:00,40.57,40.57,40.49,40.49,15300.0,32.5406,32.5406,32.4764,32.4764,15300.0
2010-05-20 12:25:00,40.5,40.55,40.48,40.52,15800.0,32.4845,32.5246,32.4684,32.5005,15800.0
2010-05-20 12:30:00,40.51,40.54,40.49,40.49,15400.0,32.4925,32.5166,32.4764,32.4764,15400.0
2010-05-20 12:35:00,40.5,40.55,40.47,40.53,27500.0,32.4845,32.5246,32.4604,32.5085,27500.0
2010-05-20 12:40:00,40.53,40.54,40.5,40.5,10200.0,32.5085,32.5166,32.4845,32.4845,10200.0
2010-05-20 12:45:00,40.51,40.57,40.46,40.51,22100.0,32.4925,32.5406,32.4524,32.4925,22100.0
2010-05-20 12:50:00,40.5,40.54,40.46,40.46,26900.0,32.4845,32.5166,32.4524,32.4524,26900.0
2010-05-20 12:55:00,40.46,40.53,40.31,40.31,32000.0,32.4524,32.5085,32.3321,32.3321,32000.0
2010-05-20 13:00:00,40.31,40.53,40.31,40.52,62200.0,32.3321,32.5085,32.3321,32.5005,62200.0
2010-05-20 13:05:00,40.52,40.58,40.51,40.56,18000.0,32.5005,32.5486,32.4925,32.5326,18000.0
2010-05-20 13:10:00,40.56,40.65,40.55,40.61,16300.0,32.5326,32.6048,32.5246,32.5727,16300.0
2010-05-20 13:15:00,40.62,40.63,40.55,40.59,45600.0,32.5807,32.5887,32.5246,32.5567,45600.0
2010-05-20 13:20:00,40.59,40.69,40.51,40.54,67900.0,32.5567,32.6369,32.4925,32.5166,67900.0
2010-05-20 13:25:00,40.54,40.73,40.48,40.56,37300.0,32.5166,32.6689,32.4684,32.5326,37300.0
2010-05-20 13:30:00,40.55,40.69,40.54,40.64,83600.0,32.5246,32.6369,32.5166,32.5968,83600.0
2010-05-20 13:35:00,40.62,40.71,40.57,40.57,52600.0,32.5807,32.6529,32.5406,32.5406,52600.0
2010-05-20 13:40:00,40.58,40.76,40.57,40.76,18500.0,32.5486,32.693,32.5406,32.693,18500.0
2010-05-20 13:45:00,40.78,40.82,40.63,40.64,22500.0,32.7091,32.7411,32.5887,32.5968,22500.0
2010-05-20 13:50:00,40.64,40.72,40.58,40.64,43300.0,32.5968,32.6609,32.5486,32.5968,43300.0
2010-05-20 13:55:00,40.64,40.66,40.51,40.51,32000.0,32.5968,32.6128,32.4925,32.4925,32000.0
2010-05-20 14:00:00,40.51,40.55,40.35,40.42,45400.0,32.4925,32.5246,32.3642,32.4203,45400.0
2010-05-20 14:05:00,40.42,40.47,40.35,40.44,28100.0,32.4203,32.4604,32.3642,32.4363,28100.0
2010-05-20 14:10:00,40.45,40.61,40.45,40.59,47500.0,32.4444,32.5727,32.4444,32.5567,47500.0
2010-05-20 14:15:00,40.59,40.62,40.48,40.6,36200.0,32.5567,32.5807,32.4684,32.5647,36200.0
2010-05-20 14:20:00,40.58,40.73,40.56,40.68,58800.0,32.5486,32.6689,32.5326,32.6288,58800.0
2010-05-20 14:25:00,40.67,40.68,40.43,40.52,43100.0,32.6208,32.6288,32.4283,32.5005,43100.0
2010-05-20 14:30:00,40.52,40.65,40.43,40.63,49700.0,32.5005,32.6048,32.4283,32.5887,49700.0
2010-05-20 14:35:00,40.64,40.64,40.45,40.58,53300.0,32.5968,32.5968,32.4444,32.5486,53300.0
2010-05-20 14:40:00,40.58,40.66,40.47,40.57,59400.0,32.5486,32.6128,32.4604,32.5406,59400.0
2010-05-20 14:45:00,40.57,40.65,40.48,40.56,38100.0,32.5406,32.6048,32.4684,32.5326,38100.0
2010-05-20 14:50:00,40.57,40.74,40.54,40.68,36700.0,32.5406,32.677,32.5166,32.6288,36700.0
2010-05-20 14:55:00,40.69,40.7,40.43,40.43,29100.0,32.6369,32.6449,32.4283,32.4283,29100.0
2010-05-20 15:00:00,40.45,40.59,40.45,40.53,24400.0,32.4444,32.5567,32.4444,32.5085,24400.0
2010-05-20 15:05:00,40.54,40.54,40.28,40.47,34000.0,32.5166,32.5166,32.308,32.4604,34000.0
2010-05-20 15:10:00,40.48,40.48,40.32,40.38,16800.0,32.4684,32.4684,32.3401,32.3882,16800.0
2010-05-20 15:15:00,40.39,40.5,40.33,40.44,20100.0,32.3962,32.4845,32.3481,32.4363,20100.0
2010-05-20 15:20:00,40.45,40.58,40.39,40.58,17700.0,32.4444,32.5486,32.3962,32.5486,17700.0
2010-05-20 15:25:00,40.57,40.6,40.47,40.5,25500.0,32.5406,32.5647,32.4604,32.4845,25500.0
2010-05-20 15:30:00,40.48,40.57,40.48,40.57,23700.0,32.4684,32.5406,32.4684,32.5406,23700.0
2010-05-20 15:35:00,40.56,40.59,40.36,40.46,22000.0,32.5326,32.5567,32.3722,32.4524,22000.0
2010-05-20 15:40:00,40.46,40.51,40.3,40.35,33600.0,32.4524,32.4925,32.3241,32.3642,33600.0
2010-05-20 15:45:00,40.34,40.34,40.13,40.27,64300.0,32.3561,32.3561,32.1877,32.3,64300.0
2010-05-20 15:50:00,40.27,40.28,40.07,40.1,45700.0,32.3,32.308,32.1396,32.1636,45700.0
2010-05-20 15:55:00,40.1,40.1,39.88,39.9,66400.0,32.1636,32.1636,31.9872,32.0032,66400.0
2010-05-21 09:30:00,39.09,39.12,38.78,38.84,19300.0,31.3535,31.3776,31.1049,31.153,19300.0
2010-05-21 09:35:00,38.86,39.34,38.81,39.2,17400.0,31.169,31.554,31.1289,31.4418,17400.0
2010-05-21 09:40:00,39.23,39.43,39.2,39.38,16700.0,31.4658,31.6262,31.4418,31.5861,16700.0
2010-05-21 09:45:00,39.38,39.72,39.37,39.7,15000.0,31.5861,31.8588,31.5781,31.8428,15000.0
2010-05-21 09:50:00,39.69,40.11,39.69,40.06,41600.0,31.8348,32.1717,31.8348,32.1316,41600.0
2010-05-21 09:55:00,40.04,40.25,40.01,40.06,11700.0,32.1155,32.2839,32.0914,32.1316,11700.0
2010-05-21 10:00:00,40.05,40.19,39.88,39.92,23800.0,32.1235,32.2358,31.9872,32.0193,23800.0
2010-05-21 10:05:00,39.93,40.1,39.86,39.86,56200.0,32.0273,32.1636,31.9711,31.9711,56200.0
2010-05-21 10:10:00,39.88,40.01,39.77,39.92,27600.0,31.9872,32.0914,31.8989,32.0193,27600.0
2010-05-21 10:15:00,39.94,40.05,39.84,39.91,17200.0,32.0353,32.1235,31.9551,32.0112,17200.0
2010-05-21 10:20:00,39.88,39.91,39.72,39.74,10800.0,31.9872,32.0112,31.8588,31.8749,10800.0
2010-05-21 10:25:00,39.72,39.83,39.61,39.61,12500.0,31.8588,31.9471,31.7706,31.7706,12500.0
2010-05-21 10:30:00,39.61,39.77,39.61,39.76,10700.0,31.7706,31.8989,31.7706,31.8909,10700.0
2010-05-21 10:35:00,39.78,39.96,39.78,39.96,9600.0,31.907,32.0513,31.907,32.0513,9600.0
2010-05-21 10:40:00,39.96,40.0,39.82,39.82,8400.0,32.0513,32.0834,31.9391,31.9391,8400.0
2010-05-21 10:45:00,39.78,39.91,39.76,39.79,13800.0,31.907,32.0112,31.8909,31.915,13800.0
2010-05-21 10:50:00,39.8,39.89,39.69,39.8,18400.0,31.923,31.9952,31.8348,31.923,18400.0
2010-05-21 10:55:00,39.81,39.88,39.78,39.86,17100.0,31.931,31.9872,31.907,31.9711,17100.0
2010-05-21 11:00:00,39.84,40.09,39.81,40.05,12500.0,31.9551,32.1556,31.931,32.1235,12500.0
2010-05-21 11:05:00,40.08,40.15,40.0,40.02,6200.0,32.1476,32.2037,32.0834,32.0995,6200.0
2010-05-21 11:10:00,40.04,40.06,39.93,40.06,13400.0,32.1155,32.1316,32.0273,32.1316,13400.0
2010-05-21 11:15:00,40.09,40.24,40.06,40.22,24800.0,32.1556,32.2759,32.1316,32.2599,24800.0
2010-05-21 11:20:00,40.22,40.38,40.13,40.38,22800.0,32.2599,32.3882,32.1877,32.3882,22800.0
2010-05-21 11:25:00,40.37,40.44,40.26,40.42,17900.0,32.3802,32.4363,32.292,32.4203,17900.0
2010-05-21 11:30:00,40.41,40.54,40.39,40.44,13200.0,32.4123,32.5166,32.3962,32.4363,13200.0
2010-05-21 11:35:00,40.45,40.7,40.45,40.7,18700.0,32.4444,32.6449,32.4444,32.6449,18700.0
2010-05-21 11:40:00,40.68,40.8,40.63,40.8,8500.0,32.6288,32.7251,32.5887,32.7251,8500.0
2010-05-21 11:45:00,40.84,40.88,40.63,40.67,12400.0,32.7572,32.7893,32.5887,32.6208,12400.0
2010-05-21 11:50:00,40.67,40.8,40.66,40.7,14400.0,32.6208,32.7251,32.6128,32.6449,14400.0
2010-05-21 11:55:00,40.67,40.72,40.55,40.59,5800.0,32.6208,32.6609,32.5246,32.5567,5800.0
2010-05-21 12:00:00,40.6,40.6,40.39,40.57,10500.0,32.5647,32.5647,32.3962,32.5406,10500.0
2010-05-21 12:05:00,40.56,40.65,40.5,40.62,17500.0,32.5326,32.6048,32.4845,32.5807,17500.0
2010-05-21 12:10:00,40.59,40.6,40.49,40.49,14600.0,32.5567,32.5647,32.4764,32.4764,14600.0
2010-05-21 12:15:00,40.5,40.71,40.49,40.71,8300.0,32.4845,32.6529,32.4764,32.6529,8300.0
2010-05-21 12:20:00,40.71,40.71,40.57,40.6,11900.0,32.6529,32.6529,32.5406,32.5647,11900.0
2010-05-21 12:25:00,40.62,40.69,40.59,40.63,15700.0,32.5807,32.6369,32.5567,32.5887,15700.0
2010-05-21 12:30:00,40.62,40.69,40.45,40.5,9100.0,32.5807,32.6369,32.4444,32.4845,9100.0
2010-05-21 12:35:00,40.51,40.6,40.47,40.59,10100.0,32.4925,32.5647,32.4604,32.5567,10100.0
2010-05-21 12:40:00,40.58,40.64,40.55,40.56,2800.0,32.5486,32.5968,32.5246,32.5326,2800.0
2010-05-21 12:45:00,40.54,40.54,40.37,40.37,8900.0,32.5166,32.5166,32.3802,32.3802,8900.0
2010-05-21 12:50:00,40.36,40.54,40.36,40.51,5800.0,32.3722,32.5166,32.3722,32.4925,5800.0
2010-05-21 12:55:00,40.49,40.49,40.29,40.31,10400.0,32.4764,32.4764,32.316,32.3321,10400.0
2010-05-21 13:00:00,40.32,40.36,40.17,40.21,9000.0,32.3401,32.3722,32.2198,32.2519,9000.0
2010-05-21 13:05:00,40.21,40.26,40.18,40.26,6800.0,32.2519,32.292,32.2278,32.292,6800.0
2010-05-21 13:10:00,40.26,40.35,40.26,40.28,6900.0,32.292,32.3642,32.292,32.308,6900.0
2010-05-21 13:15:00,40.28,40.36,40.25,40.25,6700.0,32.308,32.3722,32.2839,32.2839,6700.0
2010-05-21 13:20:00,40.25,40.28,40.11,40.16,8500.0,32.2839,32.308,32.1717,32.2118,8500.0
2010-05-21 13:25:00,40.17,40.23,40.14,40.2,10800.0,32.2198,32.2679,32.1957,32.2438,10800.0
2010-05-21 13:30:00,40.21,40.34,40.14,40.34,13300.0,32.2519,32.3561,32.1957,32.3561,13300.0
2010-05-21 13:35:00,40.37,40.43,40.34,40.39,15500.0,32.3802,32.4283,32.3561,32.3962,15500.0
2010-05-21 13:40:00,40.42,40.5,40.41,40.5,9800.0,32.4203,32.4845,32.4123,32.4845,9800.0
2010-05-21 13:45:00,40.49,40.58,40.47,40.5,9500.0,32.4764,32.5486,32.4604,32.4845,9500.0
2010-05-21 13:50:00,40.5,40.53,40.47,40.51,3900.0,32.4845,32.5085,32.4604,32.4925,3900.0
2010-05-21 13:55:00,40.51,40.53,40.47,40.49,5000.0,32.4925,32.5085,32.4604,32.4764,5000.0
2010-05-21 14:00:00,40.5,40.59,40.46,40.51,9800.0,32.4845,32.5567,32.4524,32.4925,9800.0
2010-05-21 14:05:00,40.49,40.5,40.37,40.46,8700.0,32.4764,32.4845,32.3802,32.4524,8700.0
2010-05-21 14:10:00,40.47,40.5,40.39,40.39,10000.0,32.4604,32.4845,32.3962,32.3962,10000.0
2010-05-21 14:15:00,40.4,40.42,40.28,40.33,10200.0,32.4043,32.4203,32.308,32.3481,10200.0
2010-05-21 14:20:00,40.34,40.41,40.3,40.39,22800.0,32.3561,32.4123,32.3241,32.3962,22800.0
2010-05-21 14:25:00,40.39,40.48,40.34,40.46,9400.0,32.3962,32.4684,32.3561,32.4524,9400.0
2010-05-21 14:30:00,40.46,40.55,40.46,40.49,10200.0,32.4524,32.5246,32.4524,32.4764,10200.0
2010-05-21 14:35:00,40.53,40.55,40.41,40.43,10300.0,32.5085,32.5246,32.4123,32.4283,10300.0
2010-05-21 14:40:00,40.43,40.54,40.38,40.38,10800.0,32.4283,32.5166,32.3882,32.3882,10800.0
2010-05-21 14:45:00,40.41,40.41,40.24,40.35,33600.0,32.4123,32.4123,32.2759,32.3642,33600.0
2010-05-21 14:50:00,40.37,40.37,40.28,40.28,8900.0,32.3802,32.3802,32.308,32.308,8900.0
2010-05-21 14:55:00,40.26,40.39,40.2,40.37,30600.0,32.292,32.3962,32.2438,32.3802,30600.0
2010-05-21 15:00:00,40.39,40.49,40.37,40.48,21700.0,32.3962,32.4764,32.3802,32.4684,21700.0
2010-05-21 15:05:00,40.48,40.5,40.35,40.37,12100.0,32.4684,32.4845,32.3642,32.3802,12100.0
2010-05-21 15:10:00,40.35,40.39,40.25,40.25,12000.0,32.3642,32.3962,32.2839,32.2839,12000.0
2010-05-21 15:15:00,40.26,40.27,40.13,40.21,15700.0,32.292,32.3,32.1877,32.2519,15700.0
2010-05-21 15:20:00,40.2,40.41,40.2,40.37,17400.0,32.2438,32.4123,32.2438,32.3802,17400.0
2010-05-21 15:25:00,40.36,40.43,40.31,40.37,23000.0,32.3722,32.4283,32.3321,32.3802,23000.0
2010-05-21 15:30:00,40.36,40.39,40.25,40.34,22700.0,32.3722,32.3962,32.2839,32.3561,22700.0
2010-05-21 15:35:00,40.32,40.38,40.23,40.29,22500.0,32.3401,32.3882,32.2679,32.316,22500.0
2010-05-21 15:40:00,40.31,40.55,40.27,40.55,22400.0,32.3321,32.5246,32.3,32.5246,22400.0
2010-05-21 15:45:00,40.56,40.67,40.46,40.55,56900.0,32.5326,32.6208,32.4524,32.5246,56900.0
2010-05-21 15:50:00,40.55,40.78,40.54,40.73,31700.0,32.5246,32.7091,32.5166,32.6689,31700.0
2010-05-21 15:55:00,40.72,40.86,40.69,40.84,59400.0,32.6609,32.7732,32.6369,32.7572,59400.0
2010-05-24 09:30:00,40.52,40.8,40.45,40.7,30300.0,32.5005,32.7251,32.4444,32.6449,30300.0
2010-05-24 09:35:00,40.77,40.97,40.72,40.85,13100.0,32.701,32.8614,32.6609,32.7652,13100.0
2010-05-24 09:40:00,40.85,40.89,40.64,40.75,11900.0,32.7652,32.7973,32.5968,32.685,11900.0
2010-05-24 09:45:00,40.76,40.86,40.69,40.79,11600.0,32.693,32.7732,32.6369,32.7171,11600.0
2010-05-24 09:50:00,40.8,40.87,40.67,40.72,29700.0,32.7251,32.7812,32.6208,32.6609,29700.0
2010-05-24 09:55:00,40.72,40.72,40.59,40.67,14700.0,32.6609,32.6609,32.5567,32.6208,14700.0
2010-05-24 10:00:00,40.71,40.82,40.61,40.71,19400.0,32.6529,32.7411,32.5727,32.6529,19400.0
2010-05-24 10:05:00,40.71,40.91,40.71,40.89,15500.0,32.6529,32.8133,32.6529,32.7973,15500.0
2010-05-24 10:10:00,40.85,41.01,40.84,40.98,17100.0,32.7652,32.8935,32.7572,32.8695,17100.0
2010-05-24 10:15:00,41.02,41.1,40.98,41.08,10500.0,32.9016,32.9657,32.8695,32.9497,10500.0
2010-05-24 10:20:00,41.1,41.15,40.98,41.04,15600.0,32.9657,33.0058,32.8695,32.9176,15600.0
2010-05-24 10:25:00,41.05,41.1,41.01,41.07,8300.0,32.9256,32.9657,32.8935,32.9417,8300.0
2010-05-24 10:30:00,41.08,41.2,41.08,41.17,15800.0,32.9497,33.0459,32.9497,33.0219,15800.0
2010-05-24 10:35:00,41.17,41.23,41.17,41.22,14500.0,33.0219,33.07,33.0219,33.062,14500.0
2010-05-24 10:40:00,41.22,41.28,41.2,41.25,14800.0,33.062,33.1101,33.0459,33.086,14800.0
2010-05-24 10:45:00,41.25,41.25,41.14,41.22,17500.0,33.086,33.086,32.9978,33.062,17500.0
2010-05-24 10:50:00,41.21,41.23,41.0,41.0,18500.0,33.0539,33.07,32.8855,32.8855,18500.0
2010-05-24 10:55:00,41.0,41.07,40.96,40.96,11000.0,32.8855,32.9417,32.8534,32.8534,11000.0
2010-05-24 11:00:00,40.96,40.96,40.77,40.88,7400.0,32.8534,32.8534,32.701,32.7893,7400.0
2010-05-24 11:05:00,40.91,41.03,40.89,41.01,9300.0,32.8133,32.9096,32.7973,32.8935,9300.0
2010-05-24 11:10:00,41.03,41.07,40.95,40.98,8000.0,32.9096,32.9417,32.8454,32.8695,8000.0
2010-05-24 11:15:00,40.96,40.96,40.82,40.96,8900.0,32.8534,32.8534,32.7411,32.8534,8900.0
2010-05-24 11:20:00,40.96,41.0,40.9,40.92,8700.0,32.8534,32.8855,32.8053,32.8213,8700.0
2010-05-24 11:25:00,40.92,40.95,40.87,40.94,8000.0,32.8213,32.8454,32.7812,32.8374,8000.0
2010-05-24 11:30:00,40.94,40.99,40.91,40.98,9500.0,32.8374,32.8775,32.8133,32.8695,9500.0
2010-05-24 11:35:00,41.0,41.12,40.99,41.11,7800.0,32.8855,32.9818,32.8775,32.9737,7800.0
2010-05-24 11:40:00,41.09,41.2,41.05,41.14,11700.0,32.9577,33.0459,32.9256,32.9978,11700.0
2010-05-24 11:45:00,41.15,41.22,41.13,41.2,6500.0,33.0058,33.062,32.9898,33.0459,6500.0
2010-05-24 11:50:00,41.19,41.19,41.1,41.13,7200.0,33.0379,33.0379,32.9657,32.9898,7200.0
2010-05-24 11:55:00,41.13,41.26,41.1,41.2,7800.0,32.9898,33.0941,32.9657,33.0459,7800.0
2010-05-24 12:00:00,41.19,41.25,41.17,41.22,9400.0,33.0379,33.086,33.0219,33.062,9400.0
2010-05-24 12:05:00,41.22,41.33,41.22,41.26,9900.0,33.062,33.1502,33.062,33.0941,9900.0
2010-05-24 12:10:00,41.25,41.27,41.17,41.23,11600.0,33.086,33.1021,33.0219,33.07,11600.0
2010-05-24 12:15:00,41.23,41.24,41.1,41.14,6400.0,33.07,33.078,32.9657,32.9978,6400.0
2010-05-24 12:20:00,41.15,41.18,41.1,41.15,6600.0,33.0058,33.0299,32.9657,33.0058,6600.0
2010-05-24 12:25:00,41.15,41.2,41.15,41.17,4200.0,33.0058,33.0459,33.0058,33.0219,4200.0
2010-05-24 12:30:00,41.19,41.29,41.17,41.18,5700.0,33.0379,33.1181,33.0219,33.0299,5700.0
2010-05-24 12:35:00,41.16,41.16,41.05,41.05,6300.0,33.0138,33.0138,32.9256,32.9256,6300.0
2010-05-24 12:40:00,41.08,41.08,41.03,41.04,5000.0,32.9497,32.9497,32.9096,32.9176,5000.0
2010-05-24 12:45:00,41.05,41.09,41.03,41.07,7300.0,32.9256,32.9577,32.9096,32.9417,7300.0
2010-05-24 12:50:00,41.09,41.15,41.07,41.12,6300.0,32.9577,33.0058,32.9417,32.9818,6300.0
2010-05-24 12:55:00,41.1,41.13,41.09,41.11,3700.0,32.9657,32.9898,32.9577,32.9737,3700.0
2010-05-24 13:00:00,41.11,41.19,41.06,41.07,6100.0,32.9737,33.0379,32.9336,32.9417,6100.0
2010-05-24 13:05:00,41.04,41.06,40.99,41.01,5300.0,32.9176,32.9336,32.8775,32.8935,5300.0
2010-05-24 13:10:00,41.0,41.04,40.97,41.03,6100.0,32.8855,32.9176,32.8614,32.9096,6100.0
2010-05-24 13:15:00,41.03,41.03,40.94,40.95,6900.0,32.9096,32.9096,32.8374,32.8454,6900.0
2010-05-24 13:20:00,40.96,41.04,40.95,41.04,6200.0,32.8534,32.9176,32.8454,32.9176,6200.0
2010-05-24 13:25:00,41.01,41.13,41.0,41.07,11300.0,32.8935,32.9898,32.8855,32.9417,11300.0
2010-05-24 13:30:00,41.09,41.09,41.02,41.03,5000.0,32.9577,32.9577,32.9016,32.9096,5000.0
2010-05-24 13:35:00,41.01,41.06,40.98,41.03,6800.0,32.8935,32.9336,32.8695,32.9096,6800.0
2010-05-24 13:40:00,41.01,41.11,40.99,41.0,7800.0,32.8935,32.9737,32.8775,32.8855,7800.0
2010-05-24 13:45:00,41.01,41.01,40.91,40.94,7000.0,32.8935,32.8935,32.8133,32.8374,7000.0
2010-05-24 13:50:00,40.92,41.0,40.91,41.0,8700.0,32.8213,32.8855,32.8133,32.8855,8700.0
2010-05-24 13:55:00,40.98,41.03,40.95,41.02,7600.0,32.8695,32.9096,32.8454,32.9016,7600.0
2010-05-24 14:00:00,41.02,41.03,40.95,40.97,9700.0,32.9016,32.9096,32.8454,32.8614,9700.0
2010-05-24 14:05:00,40.97,41.06,40.95,41.06,8500.0,32.8614,32.9336,32.8454,32.9336,8500.0
2010-05-24 14:10:00,41.06,41.21,41.06,41.16,9400.0,32.9336,33.0539,32.9336,33.0138,9400.0
2010-05-24 14:15:00,41.17,41.17,41.13,41.15,5600.0,33.0219,33.0219,32.9898,33.0058,5600.0
2010-05-24 14:20:00,41.16,41.16,41.06,41.12,5400.0,33.0138,33.0138,32.9336,32.9818,5400.0
2010-05-24 14:25:00,41.14,41.16,41.06,41.11,6400.0,32.9978,33.0138,32.9336,32.9737,6400.0
2010-05-24 14:30:00,41.13,41.16,41.04,41.16,8300.0,32.9898,33.0138,32.9176,33.0138,8300.0
2010-05-24 14:35:00,41.17,41.2,41.05,41.06,7200.0,33.0219,33.0459,32.9256,32.9336,7200.0
2010-05-24 14:40:00,41.06,41.09,41.04,41.09,5600.0,32.9336,32.9577,32.9176,32.9577,5600.0
2010-05-24 14:45:00,41.09,41.09,40.9,40.9,9300.0,32.9577,32.9577,32.8053,32.8053,9300.0
2010-05-24 14:50:00,40.93,40.94,40.87,40.94,8700.0,32.8294,32.8374,32.7812,32.8374,8700.0
2010-05-24 14:55:00,40.94,40.97,40.84,40.84,8900.0,32.8374,32.8614,32.7572,32.7572,8900.0
2010-05-24 15:00:00,40.83,40.86,40.77,40.78,9900.0,32.7492,32.7732,32.701,32.7091,9900.0
2010-05-24 15:05:00,40.78,40.81,40.67,40.67,15800.0,32.7091,32.7331,32.6208,32.6208,15800.0
2010-05-24 15:10:00,40.67,40.8,40.64,40.78,20600.0,32.6208,32.7251,32.5968,32.7091,20600.0
2010-05-24 15:15:00,40.8,40.85,40.75,40.75,9000.0,32.7251,32.7652,32.685,32.685,9000.0
2010-05-24 15:20:00,40.74,40.83,40.74,40.82,17700.0,32.677,32.7492,32.677,32.7411,17700.0
2010-05-24 15:25:00,40.82,40.83,40.76,40.81,9900.0,32.7411,32.7492,32.693,32.7331,9900.0
2010-05-24 15:30:00,40.8,40.93,40.77,40.91,13400.0,32.7251,32.8294,32.701,32.8133,13400.0
2010-05-24 15:35:00,40.91,40.91,40.82,40.89,8900.0,32.8133,32.8133,32.7411,32.7973,8900.0
2010-05-24 15:40:00,40.87,40.94,40.85,40.88,13500.0,32.7812,32.8374,32.7652,32.7893,13500.0
2010-05-24 15:45:00,40.86,40.87,40.68,40.69,22200.0,32.7732,32.7812,32.6288,32.6369,22200.0
2010-05-24 15:50:00,40.7,40.7,40.54,40.54,25900.0,32.6449,32.6449,32.5166,32.5166,25900.0
2010-05-24 15:55:00,40.54,40.55,40.47,40.51,27800.0,32.5166,32.5246,32.4604,32.4925,27800.0
2010-05-25 09:30:00,39.22,39.22,38.69,38.77,47200.0,31.4578,31.4578,31.0327,31.0969,47200.0
2010-05-25 09:35:00,38.77,38.85,38.5,38.5,22700.0,31.0969,31.161,30.8803,30.8803,22700.0
2010-05-25 09:40:00,38.5,38.57,38.21,38.34,41700.0,30.8803,30.9364,30.6477,30.752,41700.0
2010-05-25 09:45:00,38.31,38.42,38.23,38.3,25800.0,30.7279,30.8161,30.6637,30.7199,25800.0
2010-05-25 09:50:00,38.3,38.64,38.26,38.54,41800.0,30.7199,30.9926,30.6878,30.9124,41800.0
2010-05-25 09:55:00,38.55,38.87,38.54,38.82,77200.0,30.9204,31.1771,30.9124,31.137,77200.0
2010-05-25 10:00:00,38.82,39.09,38.8,39.08,25300.0,31.137,31.3535,31.1209,31.3455,25300.0
2010-05-25 10:05:00,39.08,39.13,39.04,39.04,102300.0,31.3455,31.3856,31.3134,31.3134,102300.0
2010-05-25 10:10:00,39.05,39.2,39.03,39.15,18300.0,31.3214,31.4418,31.3054,31.4017,18300.0
2010-05-25 10:15:00,39.16,39.39,39.16,39.3,17600.0,31.4097,31.5942,31.4097,31.522,17600.0
2010-05-25 10:20:00,39.33,39.36,39.15,39.28,41200.0,31.546,31.5701,31.4017,31.5059,41200.0
2010-05-25 10:25:00,39.3,39.37,39.18,39.18,26800.0,31.522,31.5781,31.4257,31.4257,26800.0
2010-05-25 10:30:00,39.17,39.23,39.14,39.18,24400.0,31.4177,31.4658,31.3936,31.4257,24400.0
2010-05-25 10:35:00,39.17,39.31,39.14,39.17,9600.0,31.4177,31.53,31.3936,31.4177,9600.0
2010-05-25 10:40:00,39.16,39.22,39.12,39.13,12800.0,31.4097,31.4578,31.3776,31.3856,12800.0
2010-05-25 10:45:00,39.13,39.22,39.07,39.11,18100.0,31.3856,31.4578,31.3375,31.3696,18100.0
2010-05-25 10:50:00,39.12,39.15,39.01,39.01,34400.0,31.3776,31.4017,31.2894,31.2894,34400.0
2010-05-25 10:55:00,39.03,39.14,39.03,39.13,24600.0,31.3054,31.3936,31.3054,31.3856,24600.0
2010-05-25 11:00:00,39.13,39.22,39.12,39.21,23200.0,31.3856,31.4578,31.3776,31.4498,23200.0
2010-05-25 11:05:00,39.2,39.53,39.18,39.45,47700.0,31.4418,31.7064,31.4257,31.6423,47700.0
2010-05-25 11:10:00,39.45,39.5,39.39,39.5,11000.0,31.6423,31.6824,31.5942,31.6824,11000.0
2010-05-25 11:15:00,39.5,39.51,39.31,39.37,23500.0,31.6824,31.6904,31.53,31.5781,23500.0
2010-05-25 11:20:00,39.38,39.43,39.33,39.42,25900.0,31.5861,31.6262,31.546,31.6182,25900.0
2010-05-25 11:25:00,39.42,39.64,39.42,39.58,26100.0,31.6182,31.7947,31.6182,31.7466,26100.0
2010-05-25 11:30:00,39.57,39.6,39.47,39.48,13400.0,31.7385,31.7626,31.6583,31.6663,13400.0
2010-05-25 11:35:00,39.44,39.51,39.41,39.48,8800.0,31.6343,31.6904,31.6102,31.6663,8800.0
2010-05-25 11:40:00,39.48,39.54,39.39,39.43,5700.0,31.6663,31.7145,31.5942,31.6262,5700.0
2010-05-25 11:45:00,39.46,39.49,39.43,39.43,19000.0,31.6503,31.6744,31.6262,31.6262,19000.0
2010-05-25 11:50:00,39.46,39.6,39.45,39.6,15700.0,31.6503,31.7626,31.6423,31.7626,15700.0
2010-05-25 11:55:00,39.61,39.81,39.57,39.76,8400.0,31.7706,31.931,31.7385,31.8909,8400.0
2010-05-25 12:00:00,39.76,39.92,39.75,39.92,16100.0,31.8909,32.0193,31.8829,32.0193,16100.0
2010-05-25 12:05:00,39.9,39.9,39.67,39.69,21300.0,32.0032,32.0032,31.8187,31.8348,21300.0
2010-05-25 12:10:00,39.68,39.75,39.64,39.75,33000.0,31.8268,31.8829,31.7947,31.8829,33000.0
2010-05-25 12:15:00,39.75,39.75,39.62,39.64,18000.0,31.8829,31.8829,31.7786,31.7947,18000.0
2010-05-25 12:20:00,39.63,39.67,39.56,39.56,6400.0,31.7867,31.8187,31.7305,31.7305,6400.0
2010-05-25 12:25:00,39.56,39.68,39.55,39.55,5500.0,31.7305,31.8268,31.7225,31.7225,5500.0
2010-05-25 12:30:00,39.55,39.55,39.43,39.45,4800.0,31.7225,31.7225,31.6262,31.6423,4800.0
2010-05-25 12:35:00,39.46,39.54,39.46,39.5,5600.0,31.6503,31.7145,31.6503,31.6824,5600.0
2010-05-25 12:40:00,39.5,39.5,39.38,39.4,6600.0,31.6824,31.6824,31.5861,31.6022,6600.0
2010-05-25 12:45:00,39.39,39.55,39.39,39.54,6100.0,31.5942,31.7225,31.5942,31.7145,6100.0
2010-05-25 12:50:00,39.55,39.62,39.53,39.61,11300.0,31.7225,31.7786,31.7064,31.7706,11300.0
2010-05-25 12:55:00,39.61,39.75,39.61,39.71,30500.0,31.7706,31.8829,31.7706,31.8508,30500.0
2010-05-25 13:00:00,39.69,39.74,39.62,39.68,14900.0,31.8348,31.8749,31.7786,31.8268,14900.0
2010-05-25 13:05:00,39.68,39.69,39.59,39.67,17500.0,31.8268,31.8348,31.7546,31.8187,17500.0
2010-05-25 13:10:00,39.67,39.72,39.64,39.68,17900.0,31.8187,31.8588,31.7947,31.8268,17900.0
2010-05-25 13:15:00,39.68,39.73,39.67,39.69,19300.0,31.8268,31.8669,31.8187,31.8348,19300.0
2010-05-25 13:20:00,39.69,39.74,39.66,39.67,26700.0,31.8348,31.8749,31.8107,31.8187,26700.0
2010-05-25 13:25:00,39.66,39.71,39.66,39.7,6300.0,31.8107,31.8508,31.8107,31.8428,6300.0
2010-05-25 13:30:00,39.7,39.72,39.61,39.64,12200.0,31.8428,31.8588,31.7706,31.7947,12200.0
2010-05-25 13:35:00,39.66,39.67,39.59,39.62,13400.0,31.8107,31.8187,31.7546,31.7786,13400.0
2010-05-25 13:40:00,39.59,39.59,39.49,39.52,10900.0,31.7546,31.7546,31.6744,31.6984,10900.0
2010-05-25 13:45:00,39.53,39.53,39.48,39.5,7800.0,31.7064,31.7064,31.6663,31.6824,7800.0
2010-05-25 13:50:00,39.51,39.58,39.46,39.51,9200.0,31.6904,31.7466,31.6503,31.6904,9200.0
2010-05-25 13:55:00,39.51,39.55,39.45,39.53,7800.0,31.6904,31.7225,31.6423,31.7064,7800.0
2010-05-25 14:00:00,39.5,39.55,39.43,39.55,8100.0,31.6824,31.7225,31.6262,31.7225,8100.0
2010-05-25 14:05:00,39.57,39.65,39.55,39.58,10900.0,31.7385,31.8027,31.7225,31.7466,10900.0
2010-05-25 14:10:00,39.59,39.87,39.59,39.86,42600.0,31.7546,31.9792,31.7546,31.9711,42600.0
2010-05-25 14:15:00,39.85,39.87,39.76,39.86,8400.0,31.9631,31.9792,31.8909,31.9711,8400.0
2010-05-25 14:20:00,39.88,39.88,39.74,39.81,14000.0,31.9872,31.9872,31.8749,31.931,14000.0
2010-05-25 14:25:00,39.81,39.87,39.79,39.79,10700.0,31.931,31.9792,31.915,31.915,10700.0
2010-05-25 14:30:00,39.78,39.85,39.7,39.7,16400.0,31.907,31.9631,31.8428,31.8428,16400.0
2010-05-25 14:35:00,39.71,39.88,39.71,39.8,11500.0,31.8508,31.9872,31.8508,31.923,11500.0
2010-05-25 14:40:00,39.83,40.02,39.77,39.98,16500.0,31.9471,32.0995,31.8989,32.0674,16500.0
2010-05-25 14:45:00,39.98,40.15,39.96,40.15,19200.0,32.0674,32.2037,32.0513,32.2037,19200.0
2010-05-25 14:50:00,40.15,40.15,40.05,40.11,18100.0,32.2037,32.2037,32.1235,32.1717,18100.0
2010-05-25 14:55:00,40.12,40.12,39.96,39.98,14500.0,32.1797,32.1797,32.0513,32.0674,14500.0
2010-05-25 15:00:00,39.96,40.12,39.96,40.05,20200.0,32.0513,32.1797,32.0513,32.1235,20200.0
2010-05-25 15:05:00,40.04,40.21,40.04,40.18,17200.0,32.1155,32.2519,32.1155,32.2278,17200.0
2010-05-25 15:10:00,40.16,40.23,39.99,40.01,21800.0,32.2118,32.2679,32.0754,32.0914,21800.0
2010-05-25 15:15:00,40.02,40.06,39.95,39.99,22500.0,32.0995,32.1316,32.0433,32.0754,22500.0
2010-05-25 15:20:00,39.97,40.23,39.97,40.21,53700.0,32.0594,32.2679,32.0594,32.2519,53700.0
2010-05-25 15:25:00,40.21,40.34,40.2,40.34,27400.0,32.2519,32.3561,32.2438,32.3561,27400.0
2010-05-25 15:30:00,40.34,40.5,40.3,40.43,26700.0,32.3561,32.4845,32.3241,32.4283,26700.0
2010-05-25 15:35:00,40.45,40.53,40.38,40.4,27700.0,32.4444,32.5085,32.3882,32.4043,27700.0
2010-05-25 15:40:00,40.41,40.55,40.4,40.47,31200.0,32.4123,32.5246,32.4043,32.4604,31200.0
2010-05-25 15:45:00,40.45,40.47,40.35,40.43,36200.0,32.4444,32.4604,32.3642,32.4283,36200.0
2010-05-25 15:50:00,40.45,40.45,40.27,40.34,26400.0,32.4444,32.4444,32.3,32.3561,26400.0
2010-05-25 15:55:00,40.34,40.48,40.33,40.48,37900.0,32.3561,32.4684,32.3481,32.4684,37900.0
2010-05-26 09:30:00,40.75,40.99,40.71,40.92,15700.0,32.685,32.8775,32.6529,32.8213,15700.0
2010-05-26 09:35:00,40.91,41.15,40.85,41.1,23500.0,32.8133,33.0058,32.7652,32.9657,23500.0
2010-05-26 09:40:00,41.14,41.22,41.04,41.18,5500.0,32.9978,33.062,32.9176,33.0299,5500.0
2010-05-26 09:45:00,41.18,41.29,41.12,41.25,16400.0,33.0299,33.1181,32.9818,33.086,16400.0
2010-05-26 09:50:00,41.23,41.38,41.23,41.38,17300.0,33.07,33.1903,33.07,33.1903,17300.0
2010-05-26 09:55:00,41.37,41.61,41.37,41.58,24600.0,33.1823,33.3748,33.1823,33.3507,24600.0
2010-05-26 10:00:00,41.58,41.78,41.55,41.71,38200.0,33.3507,33.5111,33.3267,33.455,38200.0
2010-05-26 10:05:00,41.72,41.78,41.61,41.73,48700.0,33.463,33.5111,33.3748,33.471,48700.0
2010-05-26 10:10:00,41.72,41.74,41.66,41.74,7200.0,33.463,33.4791,33.4149,33.4791,7200.0
2010-05-26 10:15:00,41.73,41.84,41.71,41.84,16400.0,33.471,33.5593,33.455,33.5593,16400.0
2010-05-26 10:20:00,41.82,41.86,41.74,41.84,9200.0,33.5432,33.5753,33.4791,33.5593,9200.0
2010-05-26 10:25:00,41.82,41.83,41.72,41.74,8000.0,33.5432,33.5512,33.463,33.4791,8000.0
2010-05-26 10:30:00,41.73,41.94,41.71,41.94,19800.0,33.471,33.6395,33.455,33.6395,19800.0
2010-05-26 10:35:00,41.94,42.15,41.92,42.13,24400.0,33.6395,33.8079,33.6234,33.7919,24400.0
2010-05-26 10:40:00,42.12,42.21,42.0,42.19,26900.0,33.7838,33.856,33.6876,33.84,26900.0
2010-05-26 10:45:00,42.18,42.2,42.0,42.0,12200.0,33.832,33.848,33.6876,33.6876,12200.0
2010-05-26 10:50:00,42.01,42.12,42.0,42.01,29400.0,33.6956,33.7838,33.6876,33.6956,29400.0
2010-05-26 10:55:00,42.06,42.09,41.9,42.0,48900.0,33.7357,33.7598,33.6074,33.6876,48900.0
2010-05-26 11:00:00,42.0,42.03,41.83,41.87,14700.0,33.6876,33.7117,33.5512,33.5833,14700.0
2010-05-26 11:05:00,41.85,41.93,41.8,41.91,18200.0,33.5673,33.6315,33.5272,33.6154,18200.0
2010-05-26 11:10:00,41.9,41.98,41.85,41.97,21800.0,33.6074,33.6716,33.5673,33.6635,21800.0
2010-05-26 11:15:00,41.98,42.03,41.92,42.03,9000.0,33.6716,33.7117,33.6234,33.7117,9000.0
2010-05-26 11:20:00,42.03,42.06,41.95,41.98,9000.0,33.7117,33.7357,33.6475,33.6716,9000.0
2010-05-26 11:25:00,41.98,42.04,41.85,41.86,12900.0,33.6716,33.7197,33.5673,33.5753,12900.0
2010-05-26 11:30:00,41.84,41.88,41.78,41.82,20900.0,33.5593,33.5913,33.5111,33.5432,20900.0
2010-05-26 11:35:00,41.8,41.82,41.76,41.76,17500.0,33.5272,33.5432,33.4951,33.4951,17500.0
2010-05-26 11:40:00,41.76,41.81,41.73,41.74,15200.0,33.4951,33.5352,33.471,33.4791,15200.0
2010-05-26 11:45:00,41.74,41.81,41.58,41.66,11000.0,33.4791,33.5352,33.3507,33.4149,11000.0
2010-05-26 11:50:00,41.66,41.71,41.58,41.7,11100.0,33.4149,33.455,33.3507,33.447,11100.0
2010-05-26 11:55:00,41.72,41.82,41.72,41.78,8100.0,33.463,33.5432,33.463,33.5111,8100.0
2010-05-26 12:00:00,41.78,41.81,41.72,41.81,8400.0,33.5111,33.5352,33.463,33.5352,8400.0
2010-05-26 12:05:00,41.82,41.91,41.82,41.84,5700.0,33.5432,33.6154,33.5432,33.5593,5700.0
2010-05-26 12:10:00,41.85,41.87,41.85,41.85,4000.0,33.5673,33.5833,33.5673,33.5673,4000.0
2010-05-26 12:15:00,41.86,41.89,41.85,41.86,6300.0,33.5753,33.5994,33.5673,33.5753,6300.0
2010-05-26 12:20:00,41.84,41.86,41.83,41.83,8300.0,33.5593,33.5753,33.5512,33.5512,8300.0
2010-05-26 12:25:00,41.84,41.84,41.76,41.76,3300.0,33.5593,33.5593,33.4951,33.4951,3300.0
2010-05-26 12:30:00,41.76,41.79,41.73,41.78,4500.0,33.4951,33.5192,33.471,33.5111,4500.0
2010-05-26 12:35:00,41.79,41.87,41.79,41.84,6300.0,33.5192,33.5833,33.5192,33.5593,6300.0
2010-05-26 12:40:00,41.82,41.82,41.65,41.73,5100.0,33.5432,33.5432,33.4069,33.471,5100.0
2010-05-26 12:45:00,41.73,41.81,41.72,41.75,5100.0,33.471,33.5352,33.463,33.4871,5100.0
2010-05-26 12:50:00,41.7,41.87,41.68,41.85,5100.0,33.447,33.5833,33.4309,33.5673,5100.0
2010-05-26 12:55:00,41.86,41.87,41.81,41.85,3700.0,33.5753,33.5833,33.5352,33.5673,3700.0
2010-05-26 13:00:00,41.87,41.9,41.86,41.86,3000.0,33.5833,33.6074,33.5753,33.5753,3000.0
2010-05-26 13:05:00,41.86,41.89,41.82,41.89,4400.0,33.5753,33.5994,33.5432,33.5994,4400.0
2010-05-26 13:10:00,41.89,41.89,41.81,41.82,4900.0,33.5994,33.5994,33.5352,33.5432,4900.0
2010-05-26 13:15:00,41.82,41.88,41.8,41.8,4300.0,33.5432,33.5913,33.5272,33.5272,4300.0
2010-05-26 13:20:00,41.8,41.87,41.8,41.85,5400.0,33.5272,33.5833,33.5272,33.5673,5400.0
2010-05-26 13:25:00,41.84,41.85,41.78,41.79,5500.0,33.5593,33.5673,33.5111,33.5192,5500.0
2010-05-26 13:30:00,41.78,41.84,41.77,41.78,7100.0,33.5111,33.5593,33.5031,33.5111,7100.0
2010-05-26 13:35:00,41.77,41.89,41.77,41.87,9600.0,33.5031,33.5994,33.5031,33.5833,9600.0
2010-05-26 13:40:00,41.88,41.92,41.87,41.89,6300.0,33.5913,33.6234,33.5833,33.5994,6300.0
2010-05-26 13:45:00,41.89,41.95,41.89,41.94,8000.0,33.5994,33.6475,33.5994,33.6395,8000.0
2010-05-26 13:50:00,41.95,41.96,41.91,41.91,6500.0,33.6475,33.6555,33.6154,33.6154,6500.0
2010-05-26 13:55:00,41.91,41.95,41.87,41.92,15100.0,33.6154,33.6475,33.5833,33.6234,15100.0
2010-05-26 14:00:00,41.93,41.95,41.89,41.89,11200.0,33.6315,33.6475,33.5994,33.5994,11200.0
2010-05-26 14:05:00,41.9,41.99,41.89,41.96,7600.0,33.6074,33.6796,33.5994,33.6555,7600.0
2010-05-26 14:10:00,41.95,41.98,41.91,41.91,21000.0,33.6475,33.6716,33.6154,33.6154,21000.0
2010-05-26 14:15:00,41.91,41.99,41.89,41.99,14700.0,33.6154,33.6796,33.5994,33.6796,14700.0
2010-05-26 14:20:00,41.98,42.01,41.91,41.96,27500.0,33.6716,33.6956,33.6154,33.6555,27500.0
2010-05-26 14:25:00,41.97,42.0,41.94,41.99,28900.0,33.6635,33.6876,33.6395,33.6796,28900.0
2010-05-26 14:30:00,41.96,42.0,41.68,41.82,23500.0,33.6555,33.6876,33.4309,33.5432,23500.0
2010-05-26 14:35:00,41.81,41.81,41.57,41.76,19500.0,33.5352,33.5352,33.3427,33.4951,19500.0
2010-05-26 14:40:00,41.74,41.78,41.74,41.76,23200.0,33.4791,33.5111,33.4791,33.4951,23200.0
2010-05-26 14:45:00,41.75,41.76,41.67,41.73,13100.0,33.4871,33.4951,33.4229,33.471,13100.0
2010-05-26 14:50:00,41.72,41.75,41.63,41.68,17700.0,33.463,33.4871,33.3908,33.4309,17700.0
2010-05-26 14:55:00,41.68,41.8,41.67,41.75,21900.0,33.4309,33.5272,33.4229,33.4871,21900.0
2010-05-26 15:00:00,41.75,41.88,41.71,41.76,17800.0,33.4871,33.5913,33.455,33.4951,17800.0
2010-05-26 15:05:00,41.76,41.78,41.7,41.74,24100.0,33.4951,33.5111,33.447,33.4791,24100.0
2010-05-26 15:10:00,41.75,41.83,41.74,41.8,11900.0,33.4871,33.5512,33.4791,33.5272,11900.0
2010-05-26 15:15:00,41.81,41.82,41.64,41.64,8900.0,33.5352,33.5432,33.3988,33.3988,8900.0
2010-05-26 15:20:00,41.65,41.68,41.49,41.49,8500.0,33.4069,33.4309,33.2785,33.2785,8500.0
2010-05-26 15:25:00,41.48,41.49,41.16,41.27,26100.0,33.2705,33.2785,33.0138,33.1021,26100.0
2010-05-26 15:30:00,41.27,41.38,41.24,41.3,25500.0,33.1021,33.1903,33.078,33.1261,25500.0
2010-05-26 15:35:00,41.25,41.3,41.2,41.3,34700.0,33.086,33.1261,33.0459,33.1261,34700.0
2010-05-26 15:40:00,41.34,41.56,41.33,41.54,23700.0,33.1582,33.3347,33.1502,33.3186,23700.0
2010-05-26 15:45:00,41.55,41.59,41.41,41.45,40600.0,33.3267,33.3587,33.2144,33.2465,40600.0
2010-05-26 15:50:00,41.46,41.51,41.4,41.44,22800.0,33.2545,33.2946,33.2063,33.2384,22800.0
2010-05-26 15:55:00,41.46,41.47,41.37,41.44,42500.0,33.2545,33.2625,33.1823,33.2384,42500.0
2010-05-27 09:30:00,42.48,42.6,42.37,42.41,15600.0,34.0726,34.1688,33.9844,34.0165,15600.0
2010-05-27 09:35:00,42.48,42.49,42.33,42.38,3800.0,34.0726,34.0806,33.9523,33.9924,3800.0
2010-05-27 09:40:00,42.42,42.44,42.4,42.44,1900.0,34.0245,34.0405,34.0084,34.0405,1900.0
2010-05-27 09:45:00,42.46,42.46,42.33,42.33,4900.0,34.0566,34.0566,33.9523,33.9523,4900.0
2010-05-27 09:50:00,42.29,42.29,42.12,42.13,7300.0,33.9202,33.9202,33.7838,33.7919,7300.0
2010-05-27 09:55:00,42.11,42.12,41.99,42.05,8400.0,33.7758,33.7838,33.6796,33.7277,8400.0
2010-05-27 10:00:00,42.05,42.09,41.94,42.09,10500.0,33.7277,33.7598,33.6395,33.7598,10500.0
2010-05-27 10:05:00,42.1,42.21,42.1,42.17,10200.0,33.7678,33.856,33.7678,33.824,10200.0
2010-05-27 10:10:00,42.16,42.32,42.16,42.32,3400.0,33.8159,33.9443,33.8159,33.9443,3400.0
2010-05-27 10:15:00,42.32,42.38,42.3,42.33,4000.0,33.9443,33.9924,33.9282,33.9523,4000.0
2010-05-27 10:20:00,42.31,42.37,42.28,42.37,6100.0,33.9362,33.9844,33.9122,33.9844,6100.0
2010-05-27 10:25:00,42.38,42.52,42.37,42.52,3800.0,33.9924,34.1047,33.9844,34.1047,3800.0
2010-05-27 10:30:00,42.53,42.59,42.47,42.52,9300.0,34.1127,34.1608,34.0646,34.1047,9300.0
2010-05-27 10:35:00,42.56,42.56,42.43,42.43,9500.0,34.1368,34.1368,34.0325,34.0325,9500.0
2010-05-27 10:40:00,42.43,42.47,42.41,42.42,4100.0,34.0325,34.0646,34.0165,34.0245,4100.0
2010-05-27 10:45:00,42.42,42.43,42.29,42.37,8600.0,34.0245,34.0325,33.9202,33.9844,8600.0
2010-05-27 10:50:00,42.38,42.53,42.38,42.5,6300.0,33.9924,34.1127,33.9924,34.0886,6300.0
2010-05-27 10:55:00,42.49,42.49,42.33,42.33,9600.0,34.0806,34.0806,33.9523,33.9523,9600.0
2010-05-27 11:00:00,42.32,42.42,42.31,42.42,9400.0,33.9443,34.0245,33.9362,34.0245,9400.0
2010-05-27 11:05:00,42.42,42.49,42.37,42.4,4800.0,34.0245,34.0806,33.9844,34.0084,4800.0
2010-05-27 11:10:00,42.39,42.39,42.29,42.34,3100.0,34.0004,34.0004,33.9202,33.9603,3100.0
2010-05-27 11:15:00,42.38,42.4,42.26,42.32,6100.0,33.9924,34.0084,33.8961,33.9443,6100.0
2010-05-27 11:20:00,42.32,42.41,42.27,42.39,3500.0,33.9443,34.0165,33.9042,34.0004,3500.0
2010-05-27 11:25:00,42.41,42.56,42.39,42.51,9500.0,34.0165,34.1368,34.0004,34.0967,9500.0
2010-05-27 11:30:00,42.54,42.57,42.43,42.49,3400.0,34.1207,34.1448,34.0325,34.0806,3400.0
2010-05-27 11:35:00,42.48,42.53,42.41,42.41,2500.0,34.0726,34.1127,34.0165,34.0165,2500.0
2010-05-27 11:40:00,42.38,42.5,42.38,42.45,4500.0,33.9924,34.0886,33.9924,34.0485,4500.0
2010-05-27 11:45:00,42.46,42.49,42.46,42.48,1100.0,34.0566,34.0806,34.0566,34.0726,1100.0
2010-05-27 11:50:00,42.48,42.57,42.48,42.54,6600.0,34.0726,34.1448,34.0726,34.1207,6600.0
2010-05-27 11:55:00,42.56,42.7,42.53,42.7,5000.0,34.1368,34.2491,34.1127,34.2491,5000.0
2010-05-27 12:00:00,42.68,42.68,42.57,42.62,9900.0,34.233,34.233,34.1448,34.1849,9900.0
2010-05-27 12:05:00,42.63,42.65,42.54,42.6,17700.0,34.1929,34.209,34.1207,34.1688,17700.0
2010-05-27 12:10:00,42.62,42.63,42.52,42.62,8500.0,34.1849,34.1929,34.1047,34.1849,8500.0
2010-05-27 12:15:00,42.63,42.66,42.56,42.62,6200.0,34.1929,34.217,34.1368,34.1849,6200.0
2010-05-27 12:20:00,42.64,42.64,42.57,42.62,7800.0,34.2009,34.2009,34.1448,34.1849,7800.0
2010-05-27 12:25:00,42.64,42.73,42.61,42.73,2500.0,34.2009,34.2731,34.1769,34.2731,2500.0
2010-05-27 12:30:00,42.71,42.72,42.67,42.67,1700.0,34.2571,34.2651,34.225,34.225,1700.0
2010-05-27 12:35:00,42.69,42.73,42.69,42.71,4900.0,34.241,34.2731,34.241,34.2571,4900.0
2010-05-27 12:40:00,42.69,42.69,42.6,42.62,4500.0,34.241,34.241,34.1688,34.1849,4500.0
2010-05-27 12:45:00,42.63,42.7,42.6,42.69,3800.0,34.1929,34.2491,34.1688,34.241,3800.0
2010-05-27 12:50:00,42.66,42.7,42.59,42.65,5800.0,34.217,34.2491,34.1608,34.209,5800.0
2010-05-27 12:55:00,42.64,42.66,42.6,42.6,4600.0,34.2009,34.217,34.1688,34.1688,4600.0
2010-05-27 13:00:00,42.6,42.6,42.51,42.53,9100.0,34.1688,34.1688,34.0967,34.1127,9100.0
2010-05-27 13:05:00,42.51,42.51,42.39,42.48,4400.0,34.0967,34.0967,34.0004,34.0726,4400.0
2010-05-27 13:10:00,42.46,42.51,42.45,42.51,2300.0,34.0566,34.0967,34.0485,34.0967,2300.0
2010-05-27 13:15:00,42.51,42.64,42.51,42.64,3100.0,34.0967,34.2009,34.0967,34.2009,3100.0
2010-05-27 13:20:00,42.6,42.69,42.6,42.66,2500.0,34.1688,34.241,34.1688,34.217,2500.0
2010-05-27 13:25:00,42.66,42.7,42.65,42.7,1400.0,34.217,34.2491,34.209,34.2491,1400.0
2010-05-27 13:30:00,42.67,42.68,42.63,42.65,3600.0,34.225,34.233,34.1929,34.209,3600.0
2010-05-27 13:35:00,42.66,42.76,42.66,42.73,6100.0,34.217,34.2972,34.217,34.2731,6100.0
2010-05-27 13:40:00,42.72,42.73,42.63,42.63,2500.0,34.2651,34.2731,34.1929,34.1929,2500.0
2010-05-27 13:45:00,42.62,42.66,42.6,42.66,3200.0,34.1849,34.217,34.1688,34.217,3200.0
2010-05-27 13:50:00,42.64,42.68,42.62,42.64,3200.0,34.2009,34.233,34.1849,34.2009,3200.0
2010-05-27 13:55:00,42.64,42.67,42.62,42.63,4000.0,34.2009,34.225,34.1849,34.1929,4000.0
2010-05-27 14:00:00,42.65,42.67,42.59,42.61,6800.0,34.209,34.225,34.1608,34.1769,6800.0
2010-05-27 14:05:00,42.59,42.75,42.59,42.7,4000.0,34.1608,34.2892,34.1608,34.2491,4000.0
2010-05-27 14:10:00,42.72,42.8,42.72,42.76,5100.0,34.2651,34.3293,34.2651,34.2972,5100.0
2010-05-27 14:15:00,42.77,42.79,42.75,42.77,2900.0,34.3052,34.3212,34.2892,34.3052,2900.0
2010-05-27 14:20:00,42.77,42.85,42.77,42.85,3200.0,34.3052,34.3694,34.3052,34.3694,3200.0
2010-05-27 14:25:00,42.83,42.85,42.82,42.83,2400.0,34.3533,34.3694,34.3453,34.3533,2400.0
2010-05-27 14:30:00,42.83,42.87,42.8,42.84,5500.0,34.3533,34.3854,34.3293,34.3613,5500.0
2010-05-27 14:35:00,42.83,42.84,42.78,42.8,10000.0,34.3533,34.3613,34.3132,34.3293,10000.0
2010-05-27 14:40:00,42.8,42.87,42.8,42.83,7500.0,34.3293,34.3854,34.3293,34.3533,7500.0
2010-05-27 14:45:00,42.83,42.87,42.8,42.86,3400.0,34.3533,34.3854,34.3293,34.3774,3400.0
2010-05-27 14:50:00,42.86,42.86,42.78,42.79,5400.0,34.3774,34.3774,34.3132,34.3212,5400.0
2010-05-27 14:55:00,42.79,42.85,42.79,42.81,4300.0,34.3212,34.3694,34.3212,34.3373,4300.0
2010-05-27 15:00:00,42.81,42.86,42.79,42.83,6300.0,34.3373,34.3774,34.3212,34.3533,6300.0
2010-05-27 15:05:00,42.82,42.83,42.8,42.83,4900.0,34.3453,34.3533,34.3293,34.3533,4900.0
2010-05-27 15:10:00,42.83,42.91,42.81,42.89,8000.0,34.3533,34.4175,34.3373,34.4015,8000.0
2010-05-27 15:15:00,42.87,42.92,42.83,42.83,6200.0,34.3854,34.4255,34.3533,34.3533,6200.0
2010-05-27 15:20:00,42.84,42.85,42.78,42.8,5600.0,34.3613,34.3694,34.3132,34.3293,5600.0
2010-05-27 15:25:00,42.8,42.83,42.75,42.83,9300.0,34.3293,34.3533,34.2892,34.3533,9300.0
2010-05-27 15:30:00,42.83,42.88,42.8,42.84,9400.0,34.3533,34.3934,34.3293,34.3613,9400.0
2010-05-27 15:35:00,42.84,42.9,42.8,42.86,10700.0,34.3613,34.4095,34.3293,34.3774,10700.0
2010-05-27 15:40:00,42.87,42.98,42.85,42.98,22000.0,34.3854,34.4736,34.3694,34.4736,22000.0
2010-05-27 15:45:00,42.99,43.05,42.95,43.04,19700.0,34.4817,34.5298,34.4496,34.5218,19700.0
2010-05-27 15:50:00,43.05,43.14,43.03,43.11,13900.0,34.5298,34.602,34.5137,34.5779,13900.0
2010-05-27 15:55:00,43.12,43.26,43.11,43.23,44200.0,34.5859,34.6982,34.5779,34.6742,44200.0
2010-05-28 09:30:00,43.26,43.26,42.87,42.89,14500.0,34.6982,34.6982,34.3854,34.4015,14500.0
2010-05-28 09:35:00,42.88,43.08,42.84,43.08,15000.0,34.3934,34.5539,34.3613,34.5539,15000.0
2010-05-28 09:40:00,43.08,43.2,42.96,42.97,13000.0,34.5539,34.6501,34.4576,34.4656,13000.0
2010-05-28 09:45:00,42.94,43.19,42.94,43.19,12500.0,34.4416,34.6421,34.4416,34.6421,12500.0
2010-05-28 09:50:00,43.2,43.23,43.18,43.22,16200.0,34.6501,34.6742,34.6341,34.6661,16200.0
2010-05-28 09:55:00,43.25,43.32,43.19,43.3,5100.0,34.6902,34.7464,34.6421,34.7303,5100.0
2010-05-28 10:00:00,43.3,43.32,43.19,43.24,25600.0,34.7303,34.7464,34.6421,34.6822,25600.0
2010-05-28 10:05:00,43.25,43.49,43.25,43.44,19500.0,34.6902,34.8827,34.6902,34.8426,19500.0
2010-05-28 10:10:00,43.44,43.5,43.35,43.42,16800.0,34.8426,34.8907,34.7704,34.8266,16800.0
2010-05-28 10:15:00,43.46,43.52,43.45,43.52,8400.0,34.8586,34.9068,34.8506,34.9068,8400.0
2010-05-28 10:20:00,43.53,43.56,43.43,43.47,21700.0,34.9148,34.9389,34.8346,34.8667,21700.0
2010-05-28 10:25:00,43.47,43.62,43.47,43.61,22900.0,34.8667,34.987,34.8667,34.979,22900.0
2010-05-28 10:30:00,43.57,43.61,43.57,43.61,7300.0,34.9469,34.979,34.9469,34.979,7300.0
2010-05-28 10:35:00,43.64,43.71,43.6,43.6,10100.0,35.003,35.0592,34.9709,34.9709,10100.0
2010-05-28 10:40:00,43.62,43.62,43.45,43.45,73900.0,34.987,34.987,34.8506,34.8506,73900.0
2010-05-28 10:45:00,43.44,43.48,43.41,43.46,38600.0,34.8426,34.8747,34.8185,34.8586,38600.0
2010-05-28 10:50:00,43.46,43.53,43.36,43.41,17700.0,34.8586,34.9148,34.7784,34.8185,17700.0
2010-05-28 10:55:00,43.4,43.5,43.4,43.49,5000.0,34.8105,34.8907,34.8105,34.8827,5000.0
2010-05-28 11:00:00,43.5,43.51,43.4,43.45,7300.0,34.8907,34.8987,34.8105,34.8506,7300.0
2010-05-28 11:05:00,43.44,43.44,43.33,43.39,7900.0,34.8426,34.8426,34.7544,34.8025,7900.0
2010-05-28 11:10:00,43.39,43.45,43.31,43.32,40000.0,34.8025,34.8506,34.7383,34.7464,40000.0
2010-05-28 11:15:00,43.31,43.45,43.26,43.3,35000.0,34.7383,34.8506,34.6982,34.7303,35000.0
2010-05-28 11:20:00,43.31,43.37,43.26,43.36,37400.0,34.7383,34.7865,34.6982,34.7784,37400.0
2010-05-28 11:25:00,43.37,43.38,43.34,43.36,5800.0,34.7865,34.7945,34.7624,34.7784,5800.0
2010-05-28 11:30:00,43.35,43.37,43.27,43.27,9500.0,34.7704,34.7865,34.7062,34.7062,9500.0
2010-05-28 11:35:00,43.25,43.27,43.17,43.17,10700.0,34.6902,34.7062,34.626,34.626,10700.0
2010-05-28 11:40:00,43.17,43.36,43.17,43.35,40600.0,34.626,34.7784,34.626,34.7704,40600.0
2010-05-28 11:45:00,43.36,43.37,43.27,43.36,7900.0,34.7784,34.7865,34.7062,34.7784,7900.0
2010-05-28 11:50:00,43.35,43.36,43.28,43.31,7000.0,34.7704,34.7784,34.7143,34.7383,7000.0
2010-05-28 11:55:00,43.3,43.31,43.25,43.31,8000.0,34.7303,34.7383,34.6902,34.7383,8000.0
2010-05-28 12:00:00,43.3,43.38,43.21,43.25,19100.0,34.7303,34.7945,34.6581,34.6902,19100.0
2010-05-28 12:05:00,43.25,43.28,43.21,43.23,10100.0,34.6902,34.7143,34.6581,34.6742,10100.0
2010-05-28 12:10:00,43.24,43.29,43.23,43.25,9800.0,34.6822,34.7223,34.6742,34.6902,9800.0
2010-05-28 12:15:00,43.23,43.28,43.22,43.28,11200.0,34.6742,34.7143,34.6661,34.7143,11200.0
2010-05-28 12:20:00,43.28,43.48,43.27,43.47,12500.0,34.7143,34.8747,34.7062,34.8667,12500.0
2010-05-28 12:25:00,43.47,43.49,43.42,43.47,4800.0,34.8667,34.8827,34.8266,34.8667,4800.0
2010-05-28 12:30:00,43.48,43.54,43.47,43.52,7100.0,34.8747,34.9228,34.8667,34.9068,7100.0
2010-05-28 12:35:00,43.48,43.48,43.02,43.03,12200.0,34.8747,34.8747,34.5057,34.5137,12200.0
2010-05-28 12:40:00,43.01,43.19,42.94,43.06,15200.0,34.4977,34.6421,34.4416,34.5378,15200.0
2010-05-28 12:45:00,43.04,43.16,42.91,43.13,14300.0,34.5218,34.618,34.4175,34.594,14300.0
2010-05-28 12:50:00,43.13,43.17,43.1,43.17,5300.0,34.594,34.626,34.5699,34.626,5300.0
2010-05-28 12:55:00,43.16,43.2,43.1,43.12,4600.0,34.618,34.6501,34.5699,34.5859,4600.0
2010-05-28 13:00:00,43.15,43.23,43.15,43.19,5700.0,34.61,34.6742,34.61,34.6421,5700.0
2010-05-28 13:05:00,43.2,43.25,43.14,43.18,12800.0,34.6501,34.6902,34.602,34.6341,12800.0
2010-05-28 13:10:00,43.19,43.29,43.16,43.24,22400.0,34.6421,34.7223,34.618,34.6822,22400.0
2010-05-28 13:15:00,43.24,43.31,43.2,43.28,12300.0,34.6822,34.7383,34.6501,34.7143,12300.0
2010-05-28 13:20:00,43.26,43.29,43.17,43.21,12500.0,34.6982,34.7223,34.626,34.6581,12500.0
2010-05-28 13:25:00,43.22,43.33,43.22,43.26,10200.0,34.6661,34.7544,34.6661,34.6982,10200.0
2010-05-28 13:30:00,43.3,43.35,43.19,43.24,15200.0,34.7303,34.7704,34.6421,34.6822,15200.0
2010-05-28 13:35:00,43.22,43.26,43.18,43.24,7600.0,34.6661,34.6982,34.6341,34.6822,7600.0
2010-05-28 13:40:00,43.22,43.25,43.2,43.23,8200.0,34.6661,34.6902,34.6501,34.6742,8200.0
2010-05-28 13:45:00,43.22,43.22,43.06,43.1,8300.0,34.6661,34.6661,34.5378,34.5699,8300.0
2010-05-28 13:50:00,43.13,43.14,43.06,43.07,6200.0,34.594,34.602,34.5378,34.5458,6200.0
2010-05-28 13:55:00,43.07,43.11,42.98,42.98,11200.0,34.5458,34.5779,34.4736,34.4736,11200.0
2010-05-28 14:00:00,42.98,42.99,42.9,42.94,11100.0,34.4736,34.4817,34.4095,34.4416,11100.0
2010-05-28 14:05:00,42.93,42.94,42.8,42.88,6800.0,34.4335,34.4416,34.3293,34.3934,6800.0
2010-05-28 14:10:00,42.88,43.0,42.82,42.93,10100.0,34.3934,34.4897,34.3453,34.4335,10100.0
2010-05-28 14:15:00,42.93,43.07,42.91,43.07,5900.0,34.4335,34.5458,34.4175,34.5458,5900.0
2010-05-28 14:20:00,43.07,43.07,42.98,43.01,8700.0,34.5458,34.5458,34.4736,34.4977,8700.0
2010-05-28 14:25:00,43.02,43.08,43.02,43.08,4400.0,34.5057,34.5539,34.5057,34.5539,4400.0
2010-05-28 14:30:00,43.04,43.05,43.02,43.04,3300.0,34.5218,34.5298,34.5057,34.5218,3300.0
2010-05-28 14:35:00,43.04,43.16,43.01,43.14,10000.0,34.5218,34.618,34.4977,34.602,10000.0
2010-05-28 14:40:00,43.15,43.19,43.15,43.19,4100.0,34.61,34.6421,34.61,34.6421,4100.0
2010-05-28 14:45:00,43.21,43.41,43.21,43.34,8400.0,34.6581,34.8185,34.6581,34.7624,8400.0
2010-05-28 14:50:00,43.34,43.44,43.34,43.36,6200.0,34.7624,34.8426,34.7624,34.7784,6200.0
2010-05-28 14:55:00,43.35,43.36,43.21,43.22,3100.0,34.7704,34.7784,34.6581,34.6661,3100.0
2010-05-28 15:00:00,43.21,43.24,43.17,43.19,5300.0,34.6581,34.6822,34.626,34.6421,5300.0
2010-05-28 15:05:00,43.2,43.37,43.16,43.17,24300.0,34.6501,34.7865,34.618,34.626,24300.0
2010-05-28 15:10:00,43.18,43.28,43.17,43.23,7500.0,34.6341,34.7143,34.626,34.6742,7500.0
2010-05-28 15:15:00,43.23,43.35,43.22,43.33,11600.0,34.6742,34.7704,34.6661,34.7544,11600.0
2010-05-28 15:20:00,43.37,43.45,43.34,43.4,7100.0,34.7865,34.8506,34.7624,34.8105,7100.0
2010-05-28 15:25:00,43.41,43.47,43.38,43.43,6300.0,34.8185,34.8667,34.7945,34.8346,6300.0
2010-05-28 15:30:00,43.43,43.55,43.43,43.45,7700.0,34.8346,34.9308,34.8346,34.8506,7700.0
2010-05-28 15:35:00,43.45,43.46,43.34,43.36,11300.0,34.8506,34.8586,34.7624,34.7784,11300.0
2010-05-28 15:40:00,43.37,43.47,43.3,43.44,10300.0,34.7865,34.8667,34.7303,34.8426,10300.0
2010-05-28 15:45:00,43.41,43.41,43.05,43.29,18800.0,34.8185,34.8185,34.5298,34.7223,18800.0
2010-05-28 15:50:00,43.31,43.37,43.17,43.31,15900.0,34.7383,34.7865,34.626,34.7383,15900.0
2010-05-28 15:55:00,43.32,43.32,43.06,43.09,27000.0,34.7464,34.7464,34.5378,34.5619,27000.0
2010-06-01 09:30:00,42.75,42.75,42.45,42.68,7600.0,34.2892,34.2892,34.0485,34.233,7600.0
2010-06-01 09:35:00,42.68,42.68,42.36,42.38,5000.0,34.233,34.233,33.9763,33.9924,5000.0
2010-06-01 09:40:00,42.36,42.51,42.36,42.51,4600.0,33.9763,34.0967,33.9763,34.0967,4600.0
2010-06-01 09:45:00,42.54,42.54,42.29,42.34,8800.0,34.1207,34.1207,33.9202,33.9603,8800.0
2010-06-01 09:50:00,42.33,42.44,42.29,42.32,7200.0,33.9523,34.0405,33.9202,33.9443,7200.0
2010-06-01 09:55:00,42.31,42.33,42.15,42.15,13900.0,33.9362,33.9523,33.8079,33.8079,13900.0
2010-06-01 10:00:00,42.17,42.59,42.17,42.53,13400.0,33.824,34.1608,33.824,34.1127,13400.0
2010-06-01 10:05:00,42.53,42.6,42.46,42.49,15200.0,34.1127,34.1688,34.0566,34.0806,15200.0
2010-06-01 10:10:00,42.46,42.46,42.39,42.44,14600.0,34.0566,34.0566,34.0004,34.0405,14600.0
2010-06-01 10:15:00,42.47,42.53,42.42,42.53,7800.0,34.0646,34.1127,34.0245,34.1127,7800.0
2010-06-01 10:20:00,42.55,42.86,42.53,42.8,22500.0,34.1287,34.3774,34.1127,34.3293,22500.0
2010-06-01 10:25:00,42.8,43.0,42.8,42.88,10900.0,34.3293,34.4897,34.3293,34.3934,10900.0
2010-06-01 10:30:00,42.88,43.09,42.88,42.98,9500.0,34.3934,34.5619,34.3934,34.4736,9500.0
2010-06-01 10:35:00,43.0,43.02,42.9,42.93,7100.0,34.4897,34.5057,34.4095,34.4335,7100.0
2010-06-01 10:40:00,42.9,42.95,42.78,42.79,4300.0,34.4095,34.4496,34.3132,34.3212,4300.0
2010-06-01 10:45:00,42.8,42.82,42.72,42.78,5800.0,34.3293,34.3453,34.2651,34.3132,5800.0
2010-06-01 10:50:00,42.78,42.8,42.73,42.73,5900.0,34.3132,34.3293,34.2731,34.2731,5900.0
2010-06-01 10:55:00,42.75,42.79,42.71,42.75,3800.0,34.2892,34.3212,34.2571,34.2892,3800.0
2010-06-01 11:00:00,42.75,42.75,42.66,42.66,7100.0,34.2892,34.2892,34.217,34.217,7100.0
2010-06-01 11:05:00,42.64,42.66,42.6,42.63,3200.0,34.2009,34.217,34.1688,34.1929,3200.0
2010-06-01 11:10:00,42.63,42.64,42.61,42.62,2800.0,34.1929,34.2009,34.1769,34.1849,2800.0
2010-06-01 11:15:00,42.59,42.59,42.52,42.52,3000.0,34.1608,34.1608,34.1047,34.1047,3000.0
2010-06-01 11:20:00,42.51,42.54,42.47,42.5,3500.0,34.0967,34.1207,34.0646,34.0886,3500.0
2010-06-01 11:25:00,42.53,42.59,42.51,42.59,2300.0,34.1127,34.1608,34.0967,34.1608,2300.0
2010-06-01 11:30:00,42.58,42.62,42.5,42.5,2900.0,34.1528,34.1849,34.0886,34.0886,2900.0
2010-06-01 11:35:00,42.51,42.59,42.43,42.53,6400.0,34.0967,34.1608,34.0325,34.1127,6400.0
2010-06-01 11:40:00,42.53,42.54,42.41,42.41,5800.0,34.1127,34.1207,34.0165,34.0165,5800.0
2010-06-01 11:45:00,42.4,42.4,42.3,42.36,6200.0,34.0084,34.0084,33.9282,33.9763,6200.0
2010-06-01 11:50:00,42.32,42.35,42.28,42.3,1500.0,33.9443,33.9683,33.9122,33.9282,1500.0
2010-06-01 11:55:00,42.28,42.33,42.15,42.16,6500.0,33.9122,33.9523,33.8079,33.8159,6500.0
2010-06-01 12:00:00,42.17,42.28,42.16,42.26,6200.0,33.824,33.9122,33.8159,33.8961,6200.0
2010-06-01 12:05:00,42.25,42.27,42.2,42.22,3600.0,33.8881,33.9042,33.848,33.8641,3600.0
2010-06-01 12:10:00,42.19,42.25,42.18,42.23,7300.0,33.84,33.8881,33.832,33.8721,7300.0
2010-06-01 12:15:00,42.23,42.27,42.2,42.21,4400.0,33.8721,33.9042,33.848,33.856,4400.0
2010-06-01 12:20:00,42.21,42.22,42.18,42.18,2200.0,33.856,33.8641,33.832,33.832,2200.0
2010-06-01 12:25:00,42.17,42.26,42.17,42.24,3800.0,33.824,33.8961,33.824,33.8801,3800.0
2010-06-01 12:30:00,42.24,42.26,42.21,42.26,2600.0,33.8801,33.8961,33.856,33.8961,2600.0
2010-06-01 12:35:00,42.28,42.28,42.25,42.28,2400.0,33.9122,33.9122,33.8881,33.9122,2400.0
2010-06-01 12:40:00,42.28,42.3,42.24,42.24,2200.0,33.9122,33.9282,33.8801,33.8801,2200.0
2010-06-01 12:45:00,42.22,42.24,42.19,42.21,3300.0,33.8641,33.8801,33.84,33.856,3300.0
2010-06-01 12:50:00,42.23,42.23,42.17,42.17,1900.0,33.8721,33.8721,33.824,33.824,1900.0
2010-06-01 12:55:00,42.14,42.14,42.03,42.04,4300.0,33.7999,33.7999,33.7117,33.7197,4300.0
2010-06-01 13:00:00,42.05,42.09,42.05,42.09,2400.0,33.7277,33.7598,33.7277,33.7598,2400.0
2010-06-01 13:05:00,42.07,42.2,42.07,42.16,6700.0,33.7437,33.848,33.7437,33.8159,6700.0
2010-06-01 13:10:00,42.16,42.33,42.16,42.33,6000.0,33.8159,33.9523,33.8159,33.9523,6000.0
2010-06-01 13:15:00,42.32,42.46,42.32,42.46,7000.0,33.9443,34.0566,33.9443,34.0566,7000.0
2010-06-01 13:20:00,42.46,42.5,42.45,42.45,6800.0,34.0566,34.0886,34.0485,34.0485,6800.0
2010-06-01 13:25:00,42.45,42.46,42.4,42.42,5200.0,34.0485,34.0566,34.0084,34.0245,5200.0
2010-06-01 13:30:00,42.43,42.5,42.43,42.46,7100.0,34.0325,34.0886,34.0325,34.0566,7100.0
2010-06-01 13:35:00,42.46,42.54,42.45,42.51,17100.0,34.0566,34.1207,34.0485,34.0967,17100.0
2010-06-01 13:40:00,42.51,42.56,42.48,42.54,12400.0,34.0967,34.1368,34.0726,34.1207,12400.0
2010-06-01 13:45:00,42.54,42.66,42.54,42.66,12200.0,34.1207,34.217,34.1207,34.217,12200.0
2010-06-01 13:50:00,42.64,42.64,42.5,42.51,16600.0,34.2009,34.2009,34.0886,34.0967,16600.0
2010-06-01 13:55:00,42.5,42.53,42.41,42.41,9400.0,34.0886,34.1127,34.0165,34.0165,9400.0
2010-06-01 14:00:00,42.41,42.41,42.27,42.29,14300.0,34.0165,34.0165,33.9042,33.9202,14300.0
2010-06-01 14:05:00,42.26,42.31,42.17,42.19,11500.0,33.8961,33.9362,33.824,33.84,11500.0
2010-06-01 14:10:00,42.21,42.38,42.21,42.38,12900.0,33.856,33.9924,33.856,33.9924,12900.0
2010-06-01 14:15:00,42.37,42.41,42.3,42.4,29000.0,33.9844,34.0165,33.9282,34.0084,29000.0
2010-06-01 14:20:00,42.39,42.5,42.36,42.46,6700.0,34.0004,34.0886,33.9763,34.0566,6700.0
2010-06-01 14:25:00,42.45,42.45,42.41,42.44,2800.0,34.0485,34.0485,34.0165,34.0405,2800.0
2010-06-01 14:30:00,42.44,42.56,42.44,42.52,4500.0,34.0405,34.1368,34.0405,34.1047,4500.0
2010-06-01 14:35:00,42.5,42.54,42.49,42.51,4300.0,34.0886,34.1207,34.0806,34.0967,4300.0
2010-06-01 14:40:00,42.49,42.5,42.44,42.48,2400.0,34.0806,34.0886,34.0405,34.0726,2400.0
2010-06-01 14:45:00,42.46,42.55,42.44,42.54,2900.0,34.0566,34.1287,34.0405,34.1207,2900.0
2010-06-01 14:50:00,42.52,42.52,42.38,42.38,2100.0,34.1047,34.1047,33.9924,33.9924,2100.0
2010-06-01 14:55:00,42.37,42.41,42.29,42.4,6000.0,33.9844,34.0165,33.9202,34.0084,6000.0
2010-06-01 15:00:00,42.41,42.44,42.33,42.36,8100.0,34.0165,34.0405,33.9523,33.9763,8100.0
2010-06-01 15:05:00,42.38,42.4,42.25,42.25,9000.0,33.9924,34.0084,33.8881,33.8881,9000.0
2010-06-01 15:10:00,42.24,42.34,42.18,42.31,5900.0,33.8801,33.9603,33.832,33.9362,5900.0
2010-06-01 15:15:00,42.3,42.33,42.13,42.14,4700.0,33.9282,33.9523,33.7919,33.7999,4700.0
2010-06-01 15:20:00,42.13,42.17,41.93,41.98,10600.0,33.7919,33.824,33.6315,33.6716,10600.0
2010-06-01 15:25:00,41.97,41.98,41.87,41.96,10100.0,33.6635,33.6716,33.5833,33.6555,10100.0
2010-06-01 15:30:00,41.95,42.04,41.92,42.04,10300.0,33.6475,33.7197,33.6234,33.7197,10300.0
2010-06-01 15:35:00,42.04,42.14,42.04,42.09,11000.0,33.7197,33.7999,33.7197,33.7598,11000.0
2010-06-01 15:40:00,42.08,42.11,41.95,41.95,20100.0,33.7518,33.7758,33.6475,33.6475,20100.0
2010-06-01 15:45:00,41.94,41.94,41.7,41.75,24500.0,33.6395,33.6395,33.447,33.4871,24500.0
2010-06-01 15:50:00,41.75,41.75,41.62,41.63,19200.0,33.4871,33.4871,33.3828,33.3908,19200.0
2010-06-01 15:55:00,41.63,41.67,41.55,41.55,26000.0,33.3908,33.4229,33.3267,33.3267,26000.0
2010-06-02 09:30:00,42.4,42.4,41.51,41.52,15900.0,34.0084,34.0084,33.2946,33.3026,15900.0
2010-06-02 09:35:00,41.5,41.7,41.35,41.37,14200.0,33.2866,33.447,33.1662,33.1823,14200.0
2010-06-02 09:40:00,41.37,41.46,41.3,41.42,6200.0,33.1823,33.2545,33.1261,33.2224,6200.0
2010-06-02 09:45:00,41.42,41.52,41.42,41.52,3200.0,33.2224,33.3026,33.2224,33.3026,3200.0
2010-06-02 09:50:00,41.52,41.52,41.31,41.43,5400.0,33.3026,33.3026,33.1342,33.2304,5400.0
2010-06-02 09:55:00,41.46,41.65,41.44,41.65,5600.0,33.2545,33.4069,33.2384,33.4069,5600.0
2010-06-02 10:00:00,41.65,41.87,41.64,41.87,10000.0,33.4069,33.5833,33.3988,33.5833,10000.0
2010-06-02 10:05:00,41.88,42.03,41.78,41.85,10600.0,33.5913,33.7117,33.5111,33.5673,10600.0
2010-06-02 10:10:00,41.87,41.96,41.73,41.78,8400.0,33.5833,33.6555,33.471,33.5111,8400.0
2010-06-02 10:15:00,41.82,41.87,41.74,41.85,11600.0,33.5432,33.5833,33.4791,33.5673,11600.0
2010-06-02 10:20:00,41.82,41.92,41.8,41.85,8900.0,33.5432,33.6234,33.5272,33.5673,8900.0
2010-06-02 10:25:00,41.86,41.91,41.74,41.74,9200.0,33.5753,33.6154,33.4791,33.4791,9200.0
2010-06-02 10:30:00,41.75,41.87,41.75,41.84,2100.0,33.4871,33.5833,33.4871,33.5593,2100.0
2010-06-02 10:35:00,41.89,41.99,41.88,41.88,4100.0,33.5994,33.6796,33.5913,33.5913,4100.0
2010-06-02 10:40:00,41.89,41.94,41.87,41.87,4100.0,33.5994,33.6395,33.5833,33.5833,4100.0
2010-06-02 10:45:00,41.87,41.9,41.78,41.83,2900.0,33.5833,33.6074,33.5111,33.5512,2900.0
2010-06-02 10:50:00,41.82,41.88,41.73,41.85,5500.0,33.5432,33.5913,33.471,33.5673,5500.0
2010-06-02 10:55:00,41.83,41.88,41.8,41.84,3000.0,33.5512,33.5913,33.5272,33.5593,3000.0
2010-06-02 11:00:00,41.84,41.89,41.8,41.87,5000.0,33.5593,33.5994,33.5272,33.5833,5000.0
2010-06-02 11:05:00,41.89,41.99,41.87,41.95,4100.0,33.5994,33.6796,33.5833,33.6475,4100.0
2010-06-02 11:10:00,41.97,42.05,41.96,41.96,5000.0,33.6635,33.7277,33.6555,33.6555,5000.0
2010-06-02 11:15:00,42.0,42.02,41.92,41.92,2200.0,33.6876,33.7036,33.6234,33.6234,2200.0
2010-06-02 11:20:00,41.96,42.0,41.94,41.96,2200.0,33.6555,33.6876,33.6395,33.6555,2200.0
2010-06-02 11:25:00,41.97,42.03,41.93,41.96,4800.0,33.6635,33.7117,33.6315,33.6555,4800.0
2010-06-02 11:30:00,41.97,42.0,41.89,41.98,4100.0,33.6635,33.6876,33.5994,33.6716,4100.0
2010-06-02 11:35:00,41.98,42.02,41.96,41.98,1800.0,33.6716,33.7036,33.6555,33.6716,1800.0
2010-06-02 11:40:00,41.99,42.16,41.97,42.16,3900.0,33.6796,33.8159,33.6635,33.8159,3900.0
2010-06-02 11:45:00,42.16,42.18,42.12,42.14,2300.0,33.8159,33.832,33.7838,33.7999,2300.0
2010-06-02 11:50:00,42.15,42.22,42.13,42.13,3100.0,33.8079,33.8641,33.7919,33.7919,3100.0
2010-06-02 11:55:00,42.12,42.13,42.1,42.11,2700.0,33.7838,33.7919,33.7678,33.7758,2700.0
2010-06-02 12:00:00,42.13,42.19,42.13,42.19,4700.0,33.7919,33.84,33.7919,33.84,4700.0
2010-06-02 12:05:00,42.19,42.28,42.19,42.24,4000.0,33.84,33.9122,33.84,33.8801,4000.0
2010-06-02 12:10:00,42.21,42.23,42.18,42.2,3200.0,33.856,33.8721,33.832,33.848,3200.0
2010-06-02 12:15:00,42.18,42.18,42.09,42.09,6100.0,33.832,33.832,33.7598,33.7598,6100.0
2010-06-02 12:20:00,42.08,42.24,42.08,42.22,4600.0,33.7518,33.8801,33.7518,33.8641,4600.0
2010-06-02 12:25:00,42.21,42.25,42.19,42.22,3700.0,33.856,33.8881,33.84,33.8641,3700.0
2010-06-02 12:30:00,42.22,42.24,42.2,42.23,2200.0,33.8641,33.8801,33.848,33.8721,2200.0
2010-06-02 12:35:00,42.24,42.24,42.18,42.18,2100.0,33.8801,33.8801,33.832,33.832,2100.0
2010-06-02 12:40:00,42.19,42.23,42.19,42.23,1400.0,33.84,33.8721,33.84,33.8721,1400.0
2010-06-02 12:45:00,42.23,42.26,42.23,42.24,1100.0,33.8721,33.8961,33.8721,33.8801,1100.0
2010-06-02 12:50:00,42.24,42.26,42.23,42.24,1700.0,33.8801,33.8961,33.8721,33.8801,1700.0
2010-06-02 12:55:00,42.22,42.26,42.22,42.23,5300.0,33.8641,33.8961,33.8641,33.8721,5300.0
2010-06-02 13:00:00,42.25,42.28,42.23,42.27,2000.0,33.8881,33.9122,33.8721,33.9042,2000.0
2010-06-02 13:05:00,42.31,42.31,42.25,42.26,1200.0,33.9362,33.9362,33.8881,33.8961,1200.0
2010-06-02 13:10:00,42.26,42.26,42.2,42.21,1400.0,33.8961,33.8961,33.848,33.856,1400.0
2010-06-02 13:15:00,42.19,42.21,42.18,42.21,1300.0,33.84,33.856,33.832,33.856,1300.0
2010-06-02 13:20:00,42.18,42.22,42.16,42.21,3800.0,33.832,33.8641,33.8159,33.856,3800.0
2010-06-02 13:25:00,42.22,42.22,42.13,42.14,9300.0,33.8641,33.8641,33.7919,33.7999,9300.0
2010-06-02 13:30:00,42.13,42.18,42.13,42.17,5500.0,33.7919,33.832,33.7919,33.824,5500.0
2010-06-02 13:35:00,42.18,42.19,42.13,42.13,7900.0,33.832,33.84,33.7919,33.7919,7900.0
2010-06-02 13:40:00,42.15,42.16,42.12,42.12,3700.0,33.8079,33.8159,33.7838,33.7838,3700.0
2010-06-02 13:45:00,42.13,42.19,42.11,42.12,4600.0,33.7919,33.84,33.7758,33.7838,4600.0
2010-06-02 13:50:00,42.12,42.12,42.07,42.1,2500.0,33.7838,33.7838,33.7437,33.7678,2500.0
2010-06-02 13:55:00,42.08,42.09,42.04,42.06,3500.0,33.7518,33.7598,33.7197,33.7357,3500.0
2010-06-02 14:00:00,42.07,42.08,42.01,42.01,5300.0,33.7437,33.7518,33.6956,33.6956,5300.0
2010-06-02 14:05:00,42.0,42.09,42.0,42.08,4500.0,33.6876,33.7598,33.6876,33.7518,4500.0
2010-06-02 14:10:00,42.07,42.07,42.02,42.03,5900.0,33.7437,33.7437,33.7036,33.7117,5900.0
2010-06-02 14:15:00,42.03,42.08,41.94,41.95,6900.0,33.7117,33.7518,33.6395,33.6475,6900.0
2010-06-02 14:20:00,41.96,41.99,41.95,41.98,11200.0,33.6555,33.6796,33.6475,33.6716,11200.0
2010-06-02 14:25:00,41.98,42.06,41.98,42.03,4100.0,33.6716,33.7357,33.6716,33.7117,4100.0
2010-06-02 14:30:00,42.04,42.11,42.03,42.08,8900.0,33.7197,33.7758,33.7117,33.7518,8900.0
2010-06-02 14:35:00,42.09,42.16,42.09,42.13,4800.0,33.7598,33.8159,33.7598,33.7919,4800.0
2010-06-02 14:40:00,42.15,42.28,42.15,42.26,7100.0,33.8079,33.9122,33.8079,33.8961,7100.0
2010-06-02 14:45:00,42.28,42.33,42.25,42.26,3300.0,33.9122,33.9523,33.8881,33.8961,3300.0
2010-06-02 14:50:00,42.27,42.37,42.27,42.36,3900.0,33.9042,33.9844,33.9042,33.9763,3900.0
2010-06-02 14:55:00,42.37,42.42,42.34,42.37,3900.0,33.9844,34.0245,33.9603,33.9844,3900.0
2010-06-02 15:00:00,42.37,42.46,42.37,42.44,8700.0,33.9844,34.0566,33.9844,34.0405,8700.0
2010-06-02 15:05:00,42.44,42.53,42.38,42.47,8900.0,34.0405,34.1127,33.9924,34.0646,8900.0
2010-06-02 15:10:00,42.48,42.57,42.48,42.57,10000.0,34.0726,34.1448,34.0726,34.1448,10000.0
2010-06-02 15:15:00,42.59,42.59,42.53,42.56,6200.0,34.1608,34.1608,34.1127,34.1368,6200.0
2010-06-02 15:20:00,42.56,42.56,42.5,42.53,9700.0,34.1368,34.1368,34.0886,34.1127,9700.0
2010-06-02 15:25:00,42.53,42.64,42.52,42.64,11300.0,34.1127,34.2009,34.1047,34.2009,11300.0
2010-06-02 15:30:00,42.63,42.68,42.52,42.52,14700.0,34.1929,34.233,34.1047,34.1047,14700.0
2010-06-02 15:35:00,42.52,42.56,42.49,42.55,17000.0,34.1047,34.1368,34.0806,34.1287,17000.0
2010-06-02 15:40:00,42.56,42.56,42.54,42.56,9800.0,34.1368,34.1368,34.1207,34.1368,9800.0
2010-06-02 15:45:00,42.58,42.68,42.57,42.68,51100.0,34.1528,34.233,34.1448,34.233,51100.0
2010-06-02 15:50:00,42.68,42.77,42.61,42.76,18600.0,34.233,34.3052,34.1769,34.2972,18600.0
2010-06-02 15:55:00,42.76,42.85,42.75,42.85,41300.0,34.2972,34.3694,34.2892,34.3694,41300.0
2010-06-03 09:30:00,42.99,43.14,42.91,43.09,12200.0,34.4817,34.602,34.4175,34.5619,12200.0
2010-06-03 09:35:00,43.1,43.12,42.94,42.97,6900.0,34.5699,34.5859,34.4416,34.4656,6900.0
2010-06-03 09:40:00,42.97,43.0,42.94,42.95,3600.0,34.4656,34.4897,34.4416,34.4496,3600.0
2010-06-03 09:45:00,42.99,43.06,42.96,42.99,13700.0,34.4817,34.5378,34.4576,34.4817,13700.0
2010-06-03 09:50:00,43.0,43.05,42.96,43.02,8600.0,34.4897,34.5298,34.4576,34.5057,8600.0
2010-06-03 09:55:00,43.01,43.02,42.91,42.93,10600.0,34.4977,34.5057,34.4175,34.4335,10600.0
2010-06-03 10:00:00,42.91,42.95,42.82,42.85,17200.0,34.4175,34.4496,34.3453,34.3694,17200.0
2010-06-03 10:05:00,42.86,42.98,42.84,42.97,6100.0,34.3774,34.4736,34.3613,34.4656,6100.0
2010-06-03 10:10:00,42.99,43.0,42.88,42.9,6900.0,34.4817,34.4897,34.3934,34.4095,6900.0
2010-06-03 10:15:00,42.89,42.94,42.8,42.81,8700.0,34.4015,34.4416,34.3293,34.3373,8700.0
2010-06-03 10:20:00,42.82,42.86,42.71,42.71,8400.0,34.3453,34.3774,34.2571,34.2571,8400.0
2010-06-03 10:25:00,42.72,42.78,42.68,42.68,4500.0,34.2651,34.3132,34.233,34.233,4500.0
2010-06-03 10:30:00,42.7,42.71,42.58,42.69,6800.0,34.2491,34.2571,34.1528,34.241,6800.0
2010-06-03 10:35:00,42.69,42.7,42.52,42.56,5000.0,34.241,34.2491,34.1047,34.1368,5000.0
2010-06-03 10:40:00,42.59,42.63,42.54,42.54,6600.0,34.1608,34.1929,34.1207,34.1207,6600.0
2010-06-03 10:45:00,42.56,42.75,42.56,42.72,18300.0,34.1368,34.2892,34.1368,34.2651,18300.0
2010-06-03 10:50:00,42.73,42.86,42.73,42.8,14600.0,34.2731,34.3774,34.2731,34.3293,14600.0
2010-06-03 10:55:00,42.85,42.94,42.85,42.91,7000.0,34.3694,34.4416,34.3694,34.4175,7000.0
2010-06-03 11:00:00,42.95,43.0,42.92,42.99,6200.0,34.4496,34.4897,34.4255,34.4817,6200.0
2010-06-03 11:05:00,43.01,43.1,43.01,43.04,7800.0,34.4977,34.5699,34.4977,34.5218,7800.0
2010-06-03 11:10:00,43.01,43.05,42.98,42.99,2500.0,34.4977,34.5298,34.4736,34.4817,2500.0
2010-06-03 11:15:00,42.99,42.99,42.88,42.9,4900.0,34.4817,34.4817,34.3934,34.4095,4900.0
2010-06-03 11:20:00,42.91,42.93,42.81,42.85,6300.0,34.4175,34.4335,34.3373,34.3694,6300.0
2010-06-03 11:25:00,42.85,42.89,42.82,42.82,8600.0,34.3694,34.4015,34.3453,34.3453,8600.0
2010-06-03 11:30:00,42.82,42.93,42.79,42.93,7600.0,34.3453,34.4335,34.3212,34.4335,7600.0
2010-06-03 11:35:00,42.93,42.96,42.9,42.9,7200.0,34.4335,34.4576,34.4095,34.4095,7200.0
2010-06-03 11:40:00,42.89,42.9,42.8,42.89,7700.0,34.4015,34.4095,34.3293,34.4015,7700.0
2010-06-03 11:45:00,42.89,42.97,42.88,42.88,6400.0,34.4015,34.4656,34.3934,34.3934,6400.0
2010-06-03 11:50:00,42.91,42.92,42.86,42.91,5700.0,34.4175,34.4255,34.3774,34.4175,5700.0
2010-06-03 11:55:00,42.89,42.89,42.85,42.85,1500.0,34.4015,34.4015,34.3694,34.3694,1500.0
2010-06-03 12:00:00,42.83,42.86,42.83,42.84,2800.0,34.3533,34.3774,34.3533,34.3613,2800.0
2010-06-03 12:05:00,42.83,42.86,42.76,42.85,31800.0,34.3533,34.3774,34.2972,34.3694,31800.0
2010-06-03 12:10:00,42.85,42.86,42.79,42.85,12000.0,34.3694,34.3774,34.3212,34.3694,12000.0
2010-06-03 12:15:00,42.84,42.85,42.72,42.72,18700.0,34.3613,34.3694,34.2651,34.2651,18700.0
2010-06-03 12:20:00,42.72,42.73,42.49,42.53,5200.0,34.2651,34.2731,34.0806,34.1127,5200.0
2010-06-03 12:25:00,42.52,42.58,42.51,42.58,2400.0,34.1047,34.1528,34.0967,34.1528,2400.0
2010-06-03 12:30:00,42.58,42.62,42.56,42.61,5600.0,34.1528,34.1849,34.1368,34.1769,5600.0
2010-06-03 12:35:00,42.61,42.68,42.57,42.68,6100.0,34.1769,34.233,34.1448,34.233,6100.0
2010-06-03 12:40:00,42.68,42.69,42.6,42.61,2000.0,34.233,34.241,34.1688,34.1769,2000.0
2010-06-03 12:45:00,42.6,42.62,42.56,42.57,6100.0,34.1688,34.1849,34.1368,34.1448,6100.0
2010-06-03 12:50:00,42.57,42.58,42.52,42.52,6100.0,34.1448,34.1528,34.1047,34.1047,6100.0
2010-06-03 12:55:00,42.55,42.6,42.55,42.6,2500.0,34.1287,34.1688,34.1287,34.1688,2500.0
2010-06-03 13:00:00,42.6,42.62,42.58,42.6,2500.0,34.1688,34.1849,34.1528,34.1688,2500.0
2010-06-03 13:05:00,42.59,42.66,42.59,42.63,1500.0,34.1608,34.217,34.1608,34.1929,1500.0
2010-06-03 13:10:00,42.62,42.64,42.61,42.61,2000.0,34.1849,34.2009,34.1769,34.1769,2000.0
2010-06-03 13:15:00,42.6,42.6,42.52,42.53,9900.0,34.1688,34.1688,34.1047,34.1127,9900.0
2010-06-03 13:20:00,42.52,42.52,42.51,42.51,1500.0,34.1047,34.1047,34.0967,34.0967,1500.0
2010-06-03 13:25:00,42.49,42.51,42.42,42.47,4100.0,34.0806,34.0967,34.0245,34.0646,4100.0
2010-06-03 13:30:00,42.49,42.53,42.49,42.5,3000.0,34.0806,34.1127,34.0806,34.0886,3000.0
2010-06-03 13:35:00,42.51,42.54,42.43,42.54,5300.0,34.0967,34.1207,34.0325,34.1207,5300.0
2010-06-03 13:40:00,42.54,42.59,42.54,42.59,2300.0,34.1207,34.1608,34.1207,34.1608,2300.0
2010-06-03 13:45:00,42.61,42.65,42.59,42.6,3700.0,34.1769,34.209,34.1608,34.1688,3700.0
2010-06-03 13:50:00,42.6,42.6,42.54,42.56,8200.0,34.1688,34.1688,34.1207,34.1368,8200.0
2010-06-03 13:55:00,42.57,42.61,42.57,42.58,4100.0,34.1448,34.1769,34.1448,34.1528,4100.0
2010-06-03 14:00:00,42.57,42.59,42.54,42.55,2700.0,34.1448,34.1608,34.1207,34.1287,2700.0
2010-06-03 14:05:00,42.55,42.67,42.55,42.67,5000.0,34.1287,34.225,34.1287,34.225,5000.0
2010-06-03 14:10:00,42.67,42.75,42.62,42.71,6100.0,34.225,34.2892,34.1849,34.2571,6100.0
2010-06-03 14:15:00,42.7,42.72,42.66,42.68,4000.0,34.2491,34.2651,34.217,34.233,4000.0
2010-06-03 14:20:00,42.67,42.8,42.66,42.76,3200.0,34.225,34.3293,34.217,34.2972,3200.0
2010-06-03 14:25:00,42.78,42.82,42.74,42.74,3700.0,34.3132,34.3453,34.2811,34.2811,3700.0
2010-06-03 14:30:00,42.74,42.8,42.71,42.79,3800.0,34.2811,34.3293,34.2571,34.3212,3800.0
2010-06-03 14:35:00,42.82,43.01,42.82,42.96,4000.0,34.3453,34.4977,34.3453,34.4576,4000.0
2010-06-03 14:40:00,42.94,42.98,42.93,42.95,6600.0,34.4416,34.4736,34.4335,34.4496,6600.0
2010-06-03 14:45:00,42.95,42.95,42.85,42.85,7400.0,34.4496,34.4496,34.3694,34.3694,7400.0
2010-06-03 14:50:00,42.85,42.92,42.85,42.89,4300.0,34.3694,34.4255,34.3694,34.4015,4300.0
2010-06-03 14:55:00,42.9,42.94,42.86,42.94,7400.0,34.4095,34.4416,34.3774,34.4416,7400.0
2010-06-03 15:00:00,42.95,43.0,42.94,42.99,5400.0,34.4496,34.4897,34.4416,34.4817,5400.0
2010-06-03 15:05:00,42.98,43.02,42.94,42.97,4600.0,34.4736,34.5057,34.4416,34.4656,4600.0
2010-06-03 15:10:00,42.96,42.98,42.85,42.91,5400.0,34.4576,34.4736,34.3694,34.4175,5400.0
2010-06-03 15:15:00,42.89,42.89,42.73,42.74,8000.0,34.4015,34.4015,34.2731,34.2811,8000.0
2010-06-03 15:20:00,42.75,42.82,42.74,42.82,6200.0,34.2892,34.3453,34.2811,34.3453,6200.0
2010-06-03 15:25:00,42.82,42.98,42.82,42.97,6900.0,34.3453,34.4736,34.3453,34.4656,6900.0
2010-06-03 15:30:00,42.98,43.01,42.88,42.89,11300.0,34.4736,34.4977,34.3934,34.4015,11300.0
2010-06-03 15:35:00,42.91,43.04,42.91,43.01,18100.0,34.4175,34.5218,34.4175,34.4977,18100.0
2010-06-03 15:40:00,43.01,43.07,43.01,43.06,10600.0,34.4977,34.5458,34.4977,34.5378,10600.0
2010-06-03 15:45:00,43.06,43.06,42.92,42.92,21000.0,34.5378,34.5378,34.4255,34.4255,21000.0
2010-06-03 15:50:00,42.89,42.99,42.88,42.98,18300.0,34.4015,34.4817,34.3934,34.4736,18300.0
2010-06-03 15:55:00,42.97,43.04,42.94,43.04,30200.0,34.4656,34.5218,34.4416,34.5218,30200.0
2010-06-04 09:30:00,40.58,42.6,40.19,42.47,28500.0,32.5486,34.1688,32.2358,34.0646,28500.0
2010-06-04 09:35:00,42.47,42.47,42.13,42.36,14300.0,34.0646,34.0646,33.7919,33.9763,14300.0
2010-06-04 09:40:00,42.35,42.35,42.13,42.23,10000.0,33.9683,33.9683,33.7919,33.8721,10000.0
2010-06-04 09:45:00,42.2,42.21,42.08,42.18,7600.0,33.848,33.856,33.7518,33.832,7600.0
2010-06-04 09:50:00,42.23,42.5,42.18,42.5,10400.0,33.8721,34.0886,33.832,34.0886,10400.0
2010-06-04 09:55:00,42.49,42.58,42.47,42.49,10700.0,34.0806,34.1528,34.0646,34.0806,10700.0
2010-06-04 10:00:00,42.45,42.5,42.37,42.42,9400.0,34.0485,34.0886,33.9844,34.0245,9400.0
2010-06-04 10:05:00,42.42,42.47,42.35,42.44,13000.0,34.0245,34.0646,33.9683,34.0405,13000.0
2010-06-04 10:10:00,42.48,42.56,42.43,42.55,13500.0,34.0726,34.1368,34.0325,34.1287,13500.0
2010-06-04 10:15:00,42.55,42.59,42.46,42.59,22100.0,34.1287,34.1608,34.0566,34.1608,22100.0
2010-06-04 10:20:00,42.58,42.63,42.5,42.63,12900.0,34.1528,34.1929,34.0886,34.1929,12900.0
2010-06-04 10:25:00,42.62,42.66,42.53,42.57,6700.0,34.1849,34.217,34.1127,34.1448,6700.0
2010-06-04 10:30:00,42.56,42.7,42.53,42.64,14600.0,34.1368,34.2491,34.1127,34.2009,14600.0
2010-06-04 10:35:00,42.64,42.7,42.56,42.69,11400.0,34.2009,34.2491,34.1368,34.241,11400.0
2010-06-04 10:40:00,42.69,42.7,42.61,42.61,8300.0,34.241,34.2491,34.1769,34.1769,8300.0
2010-06-04 10:45:00,42.62,42.64,42.57,42.6,17200.0,34.1849,34.2009,34.1448,34.1688,17200.0
2010-06-04 10:50:00,42.61,42.64,42.53,42.57,11900.0,34.1769,34.2009,34.1127,34.1448,11900.0
2010-06-04 10:55:00,42.61,42.62,42.55,42.6,10100.0,34.1769,34.1849,34.1287,34.1688,10100.0
2010-06-04 11:00:00,42.6,42.6,42.51,42.57,11800.0,34.1688,34.1688,34.0967,34.1448,11800.0
2010-06-04 11:05:00,42.56,42.64,42.54,42.6,11600.0,34.1368,34.2009,34.1207,34.1688,11600.0
2010-06-04 11:10:00,42.6,42.6,42.53,42.56,12400.0,34.1688,34.1688,34.1127,34.1368,12400.0
2010-06-04 11:15:00,42.56,42.6,42.37,42.37,7600.0,34.1368,34.1688,33.9844,33.9844,7600.0
2010-06-04 11:20:00,42.37,42.38,42.29,42.29,7000.0,33.9844,33.9924,33.9202,33.9202,7000.0
2010-06-04 11:25:00,42.25,42.32,42.23,42.28,11400.0,33.8881,33.9443,33.8721,33.9122,11400.0
2010-06-04 11:30:00,42.25,42.27,42.22,42.22,10500.0,33.8881,33.9042,33.8641,33.8641,10500.0
2010-06-04 11:35:00,42.19,42.41,42.16,42.36,10600.0,33.84,34.0165,33.8159,33.9763,10600.0
2010-06-04 11:40:00,42.34,42.41,42.33,42.35,8000.0,33.9603,34.0165,33.9523,33.9683,8000.0
2010-06-04 11:45:00,42.35,42.51,42.35,42.48,8900.0,33.9683,34.0967,33.9683,34.0726,8900.0
2010-06-04 11:50:00,42.49,42.5,42.38,42.39,5600.0,34.0806,34.0886,33.9924,34.0004,5600.0
2010-06-04 11:55:00,42.41,42.45,42.34,42.38,11100.0,34.0165,34.0485,33.9603,33.9924,11100.0
2010-06-04 12:00:00,42.37,42.37,42.18,42.19,8600.0,33.9844,33.9844,33.832,33.84,8600.0
2010-06-04 12:05:00,42.16,42.18,42.07,42.16,12100.0,33.8159,33.832,33.7437,33.8159,12100.0
2010-06-04 12:10:00,42.16,42.33,42.16,42.33,17800.0,33.8159,33.9523,33.8159,33.9523,17800.0
2010-06-04 12:15:00,42.33,42.35,42.29,42.3,11000.0,33.9523,33.9683,33.9202,33.9282,11000.0
2010-06-04 12:20:00,42.31,42.34,42.3,42.3,4900.0,33.9362,33.9603,33.9282,33.9282,4900.0
2010-06-04 12:25:00,42.31,42.34,42.29,42.31,9700.0,33.9362,33.9603,33.9202,33.9362,9700.0
2010-06-04 12:30:00,42.31,42.33,42.29,42.31,14500.0,33.9362,33.9523,33.9202,33.9362,14500.0
2010-06-04 12:35:00,42.31,42.33,42.29,42.31,12400.0,33.9362,33.9523,33.9202,33.9362,12400.0
2010-06-04 12:40:00,42.3,42.32,42.25,42.3,11500.0,33.9282,33.9443,33.8881,33.9282,11500.0
2010-06-04 12:45:00,42.3,42.33,42.28,42.33,6600.0,33.9282,33.9523,33.9122,33.9523,6600.0
2010-06-04 12:50:00,42.32,42.39,42.32,42.38,7100.0,33.9443,34.0004,33.9443,33.9924,7100.0
2010-06-04 12:55:00,42.36,42.36,42.32,42.32,5400.0,33.9763,33.9763,33.9443,33.9443,5400.0
2010-06-04 13:00:00,42.34,42.34,42.28,42.33,11000.0,33.9603,33.9603,33.9122,33.9523,11000.0
2010-06-04 13:05:00,42.32,42.34,42.25,42.29,9600.0,33.9443,33.9603,33.8881,33.9202,9600.0
2010-06-04 13:10:00,42.29,42.3,42.21,42.23,6400.0,33.9202,33.9282,33.856,33.8721,6400.0
2010-06-04 13:15:00,42.23,42.26,42.21,42.24,11800.0,33.8721,33.8961,33.856,33.8801,11800.0
2010-06-04 13:20:00,42.24,42.26,42.18,42.2,11300.0,33.8801,33.8961,33.832,33.848,11300.0
2010-06-04 13:25:00,42.21,42.21,42.11,42.11,9300.0,33.856,33.856,33.7758,33.7758,9300.0
2010-06-04 13:30:00,42.11,42.12,42.05,42.1,14700.0,33.7758,33.7838,33.7277,33.7678,14700.0
2010-06-04 13:35:00,42.1,42.15,42.08,42.09,15400.0,33.7678,33.8079,33.7518,33.7598,15400.0
2010-06-04 13:40:00,42.1,42.18,42.09,42.14,22000.0,33.7678,33.832,33.7598,33.7999,22000.0
2010-06-04 13:45:00,42.15,42.17,42.09,42.12,37500.0,33.8079,33.824,33.7598,33.7838,37500.0
2010-06-04 13:50:00,42.12,42.14,42.03,42.03,14100.0,33.7838,33.7999,33.7117,33.7117,14100.0
2010-06-04 13:55:00,42.02,42.02,41.93,41.95,10900.0,33.7036,33.7036,33.6315,33.6475,10900.0
2010-06-04 14:00:00,41.94,42.04,41.93,41.96,10200.0,33.6395,33.7197,33.6315,33.6555,10200.0
2010-06-04 14:05:00,41.98,42.0,41.86,41.88,8100.0,33.6716,33.6876,33.5753,33.5913,8100.0
2010-06-04 14:10:00,41.88,41.89,41.83,41.89,7700.0,33.5913,33.5994,33.5512,33.5994,7700.0
2010-06-04 14:15:00,41.88,41.91,41.85,41.85,7500.0,33.5913,33.6154,33.5673,33.5673,7500.0
2010-06-04 14:20:00,41.85,41.96,41.85,41.92,7500.0,33.5673,33.6555,33.5673,33.6234,7500.0
2010-06-04 14:25:00,41.91,41.93,41.79,41.84,12000.0,33.6154,33.6315,33.5192,33.5593,12000.0
2010-06-04 14:30:00,41.84,41.87,41.81,41.83,9400.0,33.5593,33.5833,33.5352,33.5512,9400.0
2010-06-04 14:35:00,41.84,41.85,41.74,41.78,9800.0,33.5593,33.5673,33.4791,33.5111,9800.0
2010-06-04 14:40:00,41.76,41.78,41.74,41.74,6000.0,33.4951,33.5111,33.4791,33.4791,6000.0
2010-06-04 14:45:00,41.73,41.78,41.59,41.59,10800.0,33.471,33.5111,33.3587,33.3587,10800.0
2010-06-04 14:50:00,41.59,41.62,41.46,41.58,9500.0,33.3587,33.3828,33.2545,33.3507,9500.0
2010-06-04 14:55:00,41.57,41.58,41.48,41.5,8600.0,33.3427,33.3507,33.2705,33.2866,8600.0
2010-06-04 15:00:00,41.5,41.64,41.5,41.63,14800.0,33.2866,33.3988,33.2866,33.3908,14800.0
2010-06-04 15:05:00,41.63,41.65,41.58,41.61,31100.0,33.3908,33.4069,33.3507,33.3748,31100.0
2010-06-04 15:10:00,41.62,41.68,41.59,41.59,25500.0,33.3828,33.4309,33.3587,33.3587,25500.0
2010-06-04 15:15:00,41.61,41.69,41.51,41.63,16800.0,33.3748,33.439,33.2946,33.3908,16800.0
2010-06-04 15:20:00,41.62,41.66,41.55,41.56,26700.0,33.3828,33.4149,33.3267,33.3347,26700.0
2010-06-04 15:25:00,41.56,41.56,41.35,41.35,27500.0,33.3347,33.3347,33.1662,33.1662,27500.0
2010-06-04 15:30:00,41.35,41.37,41.32,41.35,62100.0,33.1662,33.1823,33.1422,33.1662,62100.0
2010-06-04 15:35:00,41.35,41.38,41.28,41.3,36000.0,33.1662,33.1903,33.1101,33.1261,36000.0
2010-06-04 15:40:00,41.3,41.33,41.06,41.11,42200.0,33.1261,33.1502,32.9336,32.9737,42200.0
2010-06-04 15:45:00,41.1,41.2,41.09,41.16,84300.0,32.9657,33.0459,32.9577,33.0138,84300.0
2010-06-04 15:50:00,41.15,41.18,40.95,40.97,100500.0,33.0058,33.0299,32.8454,32.8614,100500.0
2010-06-04 15:55:00,40.97,41.11,40.92,41.1,242300.0,32.8614,32.9737,32.8213,32.9657,242300.0
2010-06-07 09:30:00,41.09,41.31,41.05,41.05,11800.0,32.9577,33.1342,32.9256,32.9256,11800.0
2010-06-07 09:35:00,41.07,41.23,40.87,40.93,11200.0,32.9417,33.07,32.7812,32.8294,11200.0
2010-06-07 09:40:00,41.0,41.07,40.45,40.51,14300.0,32.8855,32.9417,32.4444,32.4925,14300.0
2010-06-07 09:45:00,40.49,40.81,40.44,40.77,17000.0,32.4764,32.7331,32.4363,32.701,17000.0
2010-06-07 09:50:00,40.77,40.81,40.67,40.71,32300.0,32.701,32.7331,32.6208,32.6529,32300.0
2010-06-07 09:55:00,40.73,40.89,40.64,40.89,42200.0,32.6689,32.7973,32.5968,32.7973,42200.0
2010-06-07 10:00:00,40.89,41.04,40.85,40.99,31300.0,32.7973,32.9176,32.7652,32.8775,31300.0
2010-06-07 10:05:00,40.99,41.08,40.92,41.08,21000.0,32.8775,32.9497,32.8213,32.9497,21000.0
2010-06-07 10:10:00,41.03,41.11,40.95,41.0,26900.0,32.9096,32.9737,32.8454,32.8855,26900.0
2010-06-07 10:15:00,41.0,41.06,40.89,40.9,16300.0,32.8855,32.9336,32.7973,32.8053,16300.0
2010-06-07 10:20:00,40.91,41.04,40.89,41.04,14400.0,32.8133,32.9176,32.7973,32.9176,14400.0
2010-06-07 10:25:00,41.04,41.06,40.94,40.99,15900.0,32.9176,32.9336,32.8374,32.8775,15900.0
2010-06-07 10:30:00,40.99,40.99,40.88,40.95,19200.0,32.8775,32.8775,32.7893,32.8454,19200.0
2010-06-07 10:35:00,40.94,40.98,40.77,40.77,13900.0,32.8374,32.8695,32.701,32.701,13900.0
2010-06-07 10:40:00,40.78,40.9,40.78,40.83,10500.0,32.7091,32.8053,32.7091,32.7492,10500.0
2010-06-07 10:45:00,40.81,40.81,40.61,40.74,14200.0,32.7331,32.7331,32.5727,32.677,14200.0
2010-06-07 10:50:00,40.79,40.82,40.63,40.71,8400.0,32.7171,32.7411,32.5887,32.6529,8400.0
2010-06-07 10:55:00,40.7,40.71,40.54,40.58,7200.0,32.6449,32.6529,32.5166,32.5486,7200.0
2010-06-07 11:00:00,40.59,40.66,40.55,40.62,9900.0,32.5567,32.6128,32.5246,32.5807,9900.0
2010-06-07 11:05:00,40.62,40.66,40.53,40.64,11100.0,32.5807,32.6128,32.5085,32.5968,11100.0
2010-06-07 11:10:00,40.65,40.68,40.55,40.57,7200.0,32.6048,32.6288,32.5246,32.5406,7200.0
2010-06-07 11:15:00,40.56,40.58,40.52,40.55,8300.0,32.5326,32.5486,32.5005,32.5246,8300.0
2010-06-07 11:20:00,40.57,40.6,40.5,40.5,4500.0,32.5406,32.5647,32.4845,32.4845,4500.0
2010-06-07 11:25:00,40.51,40.62,40.46,40.53,22900.0,32.4925,32.5807,32.4524,32.5085,22900.0
2010-06-07 11:30:00,40.54,40.58,40.51,40.58,4900.0,32.5166,32.5486,32.4925,32.5486,4900.0
2010-06-07 11:35:00,40.57,40.65,40.54,40.54,22900.0,32.5406,32.6048,32.5166,32.5166,22900.0
2010-06-07 11:40:00,40.54,40.57,40.51,40.56,10500.0,32.5166,32.5406,32.4925,32.5326,10500.0
2010-06-07 11:45:00,40.59,40.6,40.53,40.55,4100.0,32.5567,32.5647,32.5085,32.5246,4100.0
2010-06-07 11:50:00,40.56,40.71,40.56,40.66,8500.0,32.5326,32.6529,32.5326,32.6128,8500.0
2010-06-07 11:55:00,40.68,40.68,40.59,40.68,3900.0,32.6288,32.6288,32.5567,32.6288,3900.0
2010-06-07 12:00:00,40.73,40.89,40.69,40.89,9000.0,32.6689,32.7973,32.6369,32.7973,9000.0
2010-06-07 12:05:00,40.89,40.96,40.83,40.91,12400.0,32.7973,32.8534,32.7492,32.8133,12400.0
2010-06-07 12:10:00,40.92,40.94,40.91,40.91,4000.0,32.8213,32.8374,32.8133,32.8133,4000.0
2010-06-07 12:15:00,40.9,40.93,40.86,40.88,5800.0,32.8053,32.8294,32.7732,32.7893,5800.0
2010-06-07 12:20:00,40.89,40.94,40.89,40.91,4400.0,32.7973,32.8374,32.7973,32.8133,4400.0
2010-06-07 12:25:00,40.91,40.92,40.74,40.74,3200.0,32.8133,32.8213,32.677,32.677,3200.0
2010-06-07 12:30:00,40.73,40.75,40.68,40.73,13900.0,32.6689,32.685,32.6288,32.6689,13900.0
2010-06-07 12:35:00,40.74,40.78,40.66,40.74,15400.0,32.677,32.7091,32.6128,32.677,15400.0
2010-06-07 12:40:00,40.74,40.82,40.74,40.79,12700.0,32.677,32.7411,32.677,32.7171,12700.0
2010-06-07 12:45:00,40.77,40.8,40.71,40.71,15100.0,32.701,32.7251,32.6529,32.6529,15100.0
2010-06-07 12:50:00,40.73,40.84,40.73,40.84,3800.0,32.6689,32.7572,32.6689,32.7572,3800.0
2010-06-07 12:55:00,40.84,40.9,40.82,40.82,4100.0,32.7572,32.8053,32.7411,32.7411,4100.0
2010-06-07 13:00:00,40.83,40.83,40.7,40.74,8500.0,32.7492,32.7492,32.6449,32.677,8500.0
2010-06-07 13:05:00,40.76,40.78,40.69,40.74,10800.0,32.693,32.7091,32.6369,32.677,10800.0
2010-06-07 13:10:00,40.74,40.78,40.68,40.68,5200.0,32.677,32.7091,32.6288,32.6288,5200.0
2010-06-07 13:15:00,40.68,40.77,40.67,40.77,5400.0,32.6288,32.701,32.6208,32.701,5400.0
2010-06-07 13:20:00,40.79,40.86,40.76,40.78,6500.0,32.7171,32.7732,32.693,32.7091,6500.0
2010-06-07 13:25:00,40.77,40.84,40.74,40.84,17500.0,32.701,32.7572,32.677,32.7572,17500.0
2010-06-07 13:30:00,40.86,40.95,40.84,40.89,8200.0,32.7732,32.8454,32.7572,32.7973,8200.0
2010-06-07 13:35:00,40.9,40.94,40.83,40.83,4400.0,32.8053,32.8374,32.7492,32.7492,4400.0
2010-06-07 13:40:00,40.78,40.85,40.78,40.78,9500.0,32.7091,32.7652,32.7091,32.7091,9500.0
2010-06-07 13:45:00,40.77,40.83,40.61,40.63,8500.0,32.701,32.7492,32.5727,32.5887,8500.0
2010-06-07 13:50:00,40.67,40.71,40.63,40.66,7500.0,32.6208,32.6529,32.5887,32.6128,7500.0
2010-06-07 13:55:00,40.66,40.66,40.55,40.59,8500.0,32.6128,32.6128,32.5246,32.5567,8500.0
2010-06-07 14:00:00,40.6,40.85,40.59,40.63,19600.0,32.5647,32.7652,32.5567,32.5887,19600.0
2010-06-07 14:05:00,40.63,40.66,40.5,40.51,20200.0,32.5887,32.6128,32.4845,32.4925,20200.0
2010-06-07 14:10:00,40.52,40.55,40.44,40.46,34700.0,32.5005,32.5246,32.4363,32.4524,34700.0
2010-06-07 14:15:00,40.45,40.49,40.37,40.43,12500.0,32.4444,32.4764,32.3802,32.4283,12500.0
2010-06-07 14:20:00,40.45,40.47,40.41,40.43,6400.0,32.4444,32.4604,32.4123,32.4283,6400.0
2010-06-07 14:25:00,40.44,40.52,40.44,40.49,5800.0,32.4363,32.5005,32.4363,32.4764,5800.0
2010-06-07 14:30:00,40.49,40.52,40.4,40.4,10700.0,32.4764,32.5005,32.4043,32.4043,10700.0
2010-06-07 14:35:00,40.37,40.44,40.34,40.38,13200.0,32.3802,32.4363,32.3561,32.3882,13200.0
2010-06-07 14:40:00,40.38,40.39,40.3,40.33,16400.0,32.3882,32.3962,32.3241,32.3481,16400.0
2010-06-07 14:45:00,40.32,40.33,40.2,40.24,15300.0,32.3401,32.3481,32.2438,32.2759,15300.0
2010-06-07 14:50:00,40.25,40.26,40.18,40.21,12900.0,32.2839,32.292,32.2278,32.2519,12900.0
2010-06-07 14:55:00,40.22,40.28,40.22,40.25,4500.0,32.2599,32.308,32.2599,32.2839,4500.0
2010-06-07 15:00:00,40.24,40.34,40.24,40.3,17000.0,32.2759,32.3561,32.2759,32.3241,17000.0
2010-06-07 15:05:00,40.29,40.36,40.28,40.3,45300.0,32.316,32.3722,32.308,32.3241,45300.0
2010-06-07 15:10:00,40.31,40.35,40.06,40.1,43700.0,32.3321,32.3642,32.1316,32.1636,43700.0
2010-06-07 15:15:00,40.09,40.17,39.91,39.92,47900.0,32.1556,32.2198,32.0112,32.0193,47900.0
2010-06-07 15:20:00,39.91,39.94,39.8,39.85,33000.0,32.0112,32.0353,31.923,31.9631,33000.0
2010-06-07 15:25:00,39.84,39.89,39.75,39.75,18300.0,31.9551,31.9952,31.8829,31.8829,18300.0
2010-06-07 15:30:00,39.75,39.89,39.73,39.88,15800.0,31.8829,31.9952,31.8669,31.9872,15800.0
2010-06-07 15:35:00,39.9,40.01,39.9,40.0,37100.0,32.0032,32.0914,32.0032,32.0834,37100.0
2010-06-07 15:40:00,40.0,40.04,39.96,40.03,139000.0,32.0834,32.1155,32.0513,32.1075,139000.0
2010-06-07 15:45:00,40.04,40.09,39.94,39.97,48000.0,32.1155,32.1556,32.0353,32.0594,48000.0
2010-06-07 15:50:00,39.98,40.03,39.9,39.95,45400.0,32.0674,32.1075,32.0032,32.0433,45400.0
2010-06-07 15:55:00,39.97,40.0,39.81,39.86,65600.0,32.0594,32.0834,31.931,31.9711,65600.0
2010-06-08 09:30:00,39.64,39.96,39.64,39.96,2100.0,31.7947,32.0513,31.7947,32.0513,2100.0
2010-06-08 09:35:00,39.99,40.18,39.87,39.95,15700.0,32.0754,32.2278,31.9792,32.0433,15700.0
2010-06-08 09:40:00,39.93,39.93,39.72,39.77,14300.0,32.0273,32.0273,31.8588,31.8989,14300.0
2010-06-08 09:45:00,39.77,39.81,39.59,39.62,21200.0,31.8989,31.931,31.7546,31.7786,21200.0
2010-06-08 09:50:00,39.65,39.65,39.29,39.32,22400.0,31.8027,31.8027,31.5139,31.538,22400.0
2010-06-08 09:55:00,39.32,39.45,39.11,39.26,24100.0,31.538,31.6423,31.3696,31.4899,24100.0
2010-06-08 10:00:00,39.26,39.43,39.23,39.37,31200.0,31.4899,31.6262,31.4658,31.5781,31200.0
2010-06-08 10:05:00,39.37,39.53,39.35,39.53,68100.0,31.5781,31.7064,31.5621,31.7064,68100.0
2010-06-08 10:10:00,39.55,39.55,39.43,39.47,44700.0,31.7225,31.7225,31.6262,31.6583,44700.0
2010-06-08 10:15:00,39.48,39.49,39.33,39.36,29300.0,31.6663,31.6744,31.546,31.5701,29300.0
2010-06-08 10:20:00,39.35,39.43,39.35,39.35,9000.0,31.5621,31.6262,31.5621,31.5621,9000.0
2010-06-08 10:25:00,39.35,39.37,39.24,39.33,20000.0,31.5621,31.5781,31.4738,31.546,20000.0
2010-06-08 10:30:00,39.35,39.52,39.31,39.35,21100.0,31.5621,31.6984,31.53,31.5621,21100.0
2010-06-08 10:35:00,39.36,39.47,39.3,39.32,17300.0,31.5701,31.6583,31.522,31.538,17300.0
2010-06-08 10:40:00,39.3,39.37,39.24,39.3,35100.0,31.522,31.5781,31.4738,31.522,35100.0
2010-06-08 10:45:00,39.32,39.34,39.19,39.26,33000.0,31.538,31.554,31.4337,31.4899,33000.0
2010-06-08 10:50:00,39.25,39.28,39.16,39.19,35700.0,31.4819,31.5059,31.4097,31.4337,35700.0
2010-06-08 10:55:00,39.18,39.35,39.18,39.3,27700.0,31.4257,31.5621,31.4257,31.522,27700.0
2010-06-08 11:00:00,39.29,39.34,39.22,39.24,34400.0,31.5139,31.554,31.4578,31.4738,34400.0
2010-06-08 11:05:00,39.25,39.28,39.09,39.17,47600.0,31.4819,31.5059,31.3535,31.4177,47600.0
2010-06-08 11:10:00,39.18,39.21,38.92,39.01,33600.0,31.4257,31.4498,31.2172,31.2894,33600.0
2010-06-08 11:15:00,39.01,39.15,38.98,39.12,21900.0,31.2894,31.4017,31.2653,31.3776,21900.0
2010-06-08 11:20:00,39.11,39.44,39.11,39.38,22700.0,31.3696,31.6343,31.3696,31.5861,22700.0
2010-06-08 11:25:00,39.4,39.43,39.33,39.36,9600.0,31.6022,31.6262,31.546,31.5701,9600.0
2010-06-08 11:30:00,39.36,39.45,39.33,39.42,29000.0,31.5701,31.6423,31.546,31.6182,29000.0
2010-06-08 11:35:00,39.43,39.47,39.36,39.39,22900.0,31.6262,31.6583,31.5701,31.5942,22900.0
2010-06-08 11:40:00,39.37,39.4,39.26,39.26,12400.0,31.5781,31.6022,31.4899,31.4899,12400.0
2010-06-08 11:45:00,39.27,39.4,39.25,39.4,11300.0,31.4979,31.6022,31.4819,31.6022,11300.0
2010-06-08 11:50:00,39.4,39.54,39.37,39.42,46400.0,31.6022,31.7145,31.5781,31.6182,46400.0
2010-06-08 11:55:00,39.4,39.48,39.32,39.34,47000.0,31.6022,31.6663,31.538,31.554,47000.0
2010-06-08 12:00:00,39.34,39.41,39.28,39.3,21600.0,31.554,31.6102,31.5059,31.522,21600.0
2010-06-08 12:05:00,39.32,39.4,39.27,39.33,20300.0,31.538,31.6022,31.4979,31.546,20300.0
2010-06-08 12:10:00,39.33,39.4,39.3,39.39,19200.0,31.546,31.6022,31.522,31.5942,19200.0
2010-06-08 12:15:00,39.39,39.42,39.34,39.4,18300.0,31.5942,31.6182,31.554,31.6022,18300.0
2010-06-08 12:20:00,39.39,39.4,39.32,39.33,11100.0,31.5942,31.6022,31.538,31.546,11100.0
2010-06-08 12:25:00,39.33,39.44,39.32,39.42,23100.0,31.546,31.6343,31.538,31.6182,23100.0
2010-06-08 12:30:00,39.42,39.49,39.41,39.42,25800.0,31.6182,31.6744,31.6102,31.6182,25800.0
2010-06-08 12:35:00,39.42,39.43,39.34,39.4,28300.0,31.6182,31.6262,31.554,31.6022,28300.0
2010-06-08 12:40:00,39.39,39.41,39.33,39.33,15500.0,31.5942,31.6102,31.546,31.546,15500.0
2010-06-08 12:45:00,39.32,39.35,39.26,39.33,11300.0,31.538,31.5621,31.4899,31.546,11300.0
2010-06-08 12:50:00,39.33,39.43,39.33,39.35,17500.0,31.546,31.6262,31.546,31.5621,17500.0
2010-06-08 12:55:00,39.36,39.41,39.28,39.33,13400.0,31.5701,31.6102,31.5059,31.546,13400.0
2010-06-08 13:00:00,39.33,39.4,39.33,39.35,11200.0,31.546,31.6022,31.546,31.5621,11200.0
2010-06-08 13:05:00,39.33,39.35,39.25,39.28,21400.0,31.546,31.5621,31.4819,31.5059,21400.0
2010-06-08 13:10:00,39.28,39.31,39.16,39.16,12300.0,31.5059,31.53,31.4097,31.4097,12300.0
2010-06-08 13:15:00,39.17,39.17,39.1,39.12,6800.0,31.4177,31.4177,31.3615,31.3776,6800.0
2010-06-08 13:20:00,39.11,39.13,39.06,39.06,11800.0,31.3696,31.3856,31.3295,31.3295,11800.0
2010-06-08 13:25:00,39.06,39.12,39.03,39.07,10700.0,31.3295,31.3776,31.3054,31.3375,10700.0
2010-06-08 13:30:00,39.07,39.1,38.94,38.95,14400.0,31.3375,31.3615,31.2332,31.2412,14400.0
2010-06-08 13:35:00,38.95,39.03,38.94,39.03,13300.0,31.2412,31.3054,31.2332,31.3054,13300.0
2010-06-08 13:40:00,39.03,39.1,38.94,39.1,11900.0,31.3054,31.3615,31.2332,31.3615,11900.0
2010-06-08 13:45:00,39.08,39.09,38.82,38.82,20800.0,31.3455,31.3535,31.137,31.137,20800.0
2010-06-08 13:50:00,38.84,38.87,38.67,38.71,24800.0,31.153,31.1771,31.0167,31.0487,24800.0
2010-06-08 13:55:00,38.71,38.87,38.68,38.85,24600.0,31.0487,31.1771,31.0247,31.161,24600.0
2010-06-08 14:00:00,38.88,39.09,38.88,39.07,27800.0,31.1851,31.3535,31.1851,31.3375,27800.0
2010-06-08 14:05:00,39.06,39.08,38.95,38.98,11800.0,31.3295,31.3455,31.2412,31.2653,11800.0
2010-06-08 14:10:00,38.98,39.0,38.78,38.82,42800.0,31.2653,31.2813,31.1049,31.137,42800.0
2010-06-08 14:15:00,38.81,38.87,38.71,38.86,32000.0,31.1289,31.1771,31.0487,31.169,32000.0
2010-06-08 14:20:00,38.89,38.93,38.83,38.9,35900.0,31.1931,31.2252,31.145,31.2011,35900.0
2010-06-08 14:25:00,38.9,39.03,38.89,38.9,42700.0,31.2011,31.3054,31.1931,31.2011,42700.0
2010-06-08 14:30:00,38.89,39.01,38.89,38.93,30200.0,31.1931,31.2894,31.1931,31.2252,30200.0
2010-06-08 14:35:00,38.93,39.07,38.93,38.96,20100.0,31.2252,31.3375,31.2252,31.2493,20100.0
2010-06-08 14:40:00,38.98,39.08,38.98,39.04,21000.0,31.2653,31.3455,31.2653,31.3134,21000.0
2010-06-08 14:45:00,39.04,39.09,38.93,38.97,28800.0,31.3134,31.3535,31.2252,31.2573,28800.0
2010-06-08 14:50:00,38.97,39.0,38.85,38.88,17300.0,31.2573,31.2813,31.161,31.1851,17300.0
2010-06-08 14:55:00,38.88,38.94,38.82,38.82,16900.0,31.1851,31.2332,31.137,31.137,16900.0
2010-06-08 15:00:00,38.82,38.93,38.78,38.89,30100.0,31.137,31.2252,31.1049,31.1931,30100.0
2010-06-08 15:05:00,38.9,39.05,38.88,39.02,35100.0,31.2011,31.3214,31.1851,31.2974,35100.0
2010-06-08 15:10:00,39.03,39.09,38.96,38.96,42300.0,31.3054,31.3535,31.2493,31.2493,42300.0
2010-06-08 15:15:00,38.95,38.97,38.81,38.89,24600.0,31.2412,31.2573,31.1289,31.1931,24600.0
2010-06-08 15:20:00,38.89,39.1,38.89,39.08,20800.0,31.1931,31.3615,31.1931,31.3455,20800.0
2010-06-08 15:25:00,39.07,39.27,39.05,39.25,49300.0,31.3375,31.4979,31.3214,31.4819,49300.0
2010-06-08 15:30:00,39.28,39.38,39.21,39.22,34300.0,31.5059,31.5861,31.4498,31.4578,34300.0
2010-06-08 15:35:00,39.23,39.44,39.22,39.4,43600.0,31.4658,31.6343,31.4578,31.6022,43600.0
2010-06-08 15:40:00,39.39,39.44,39.31,39.4,58400.0,31.5942,31.6343,31.53,31.6022,58400.0
2010-06-08 15:45:00,39.42,39.42,39.21,39.21,47800.0,31.6182,31.6182,31.4498,31.4498,47800.0
2010-06-08 15:50:00,39.21,39.33,39.2,39.25,61300.0,31.4498,31.546,31.4418,31.4819,61300.0
2010-06-08 15:55:00,39.27,39.37,39.18,39.36,56500.0,31.4979,31.5781,31.4257,31.5701,56500.0
2010-06-09 09:30:00,39.75,40.36,39.66,39.76,41800.0,31.8829,32.3722,31.8107,31.8909,41800.0
2010-06-09 09:35:00,39.74,39.85,39.51,39.81,45300.0,31.8749,31.9631,31.6904,31.931,45300.0
2010-06-09 09:40:00,39.79,39.94,39.72,39.79,33200.0,31.915,32.0353,31.8588,31.915,33200.0
2010-06-09 09:45:00,39.83,39.92,39.72,39.87,21000.0,31.9471,32.0193,31.8588,31.9792,21000.0
2010-06-09 09:50:00,39.9,40.15,39.9,40.12,47700.0,32.0032,32.2037,32.0032,32.1797,47700.0
2010-06-09 09:55:00,40.13,40.28,40.12,40.17,21600.0,32.1877,32.308,32.1797,32.2198,21600.0
2010-06-09 10:00:00,40.18,40.21,39.93,39.98,21000.0,32.2278,32.2519,32.0273,32.0674,21000.0
2010-06-09 10:05:00,39.99,40.06,39.84,39.86,16100.0,32.0754,32.1316,31.9551,31.9711,16100.0
2010-06-09 10:10:00,39.84,40.02,39.82,40.01,22100.0,31.9551,32.0995,31.9391,32.0914,22100.0
2010-06-09 10:15:00,40.02,40.08,40.02,40.06,12500.0,32.0995,32.1476,32.0995,32.1316,12500.0
2010-06-09 10:20:00,40.08,40.21,40.08,40.16,17700.0,32.1476,32.2519,32.1476,32.2118,17700.0
2010-06-09 10:25:00,40.16,40.18,40.1,40.14,8800.0,32.2118,32.2278,32.1636,32.1957,8800.0
2010-06-09 10:30:00,40.13,40.24,40.09,40.16,14000.0,32.1877,32.2759,32.1556,32.2118,14000.0
2010-06-09 10:35:00,40.16,40.17,40.03,40.04,13100.0,32.2118,32.2198,32.1075,32.1155,13100.0
2010-06-09 10:40:00,40.04,40.11,39.94,40.1,15900.0,32.1155,32.1717,32.0353,32.1636,15900.0
2010-06-09 10:45:00,40.09,40.27,40.09,40.22,16700.0,32.1556,32.3,32.1556,32.2599,16700.0
2010-06-09 10:50:00,40.22,40.3,40.21,40.27,14500.0,32.2599,32.3241,32.2519,32.3,14500.0
2010-06-09 10:55:00,40.24,40.47,40.21,40.47,15200.0,32.2759,32.4604,32.2519,32.4604,15200.0
2010-06-09 11:00:00,40.49,40.6,40.4,40.6,12000.0,32.4764,32.5647,32.4043,32.5647,12000.0
2010-06-09 11:05:00,40.61,40.71,40.6,40.67,10700.0,32.5727,32.6529,32.5647,32.6208,10700.0
2010-06-09 11:10:00,40.68,40.74,40.63,40.64,13000.0,32.6288,32.677,32.5887,32.5968,13000.0
2010-06-09 11:15:00,40.65,40.74,40.64,40.71,10600.0,32.6048,32.677,32.5968,32.6529,10600.0
2010-06-09 11:20:00,40.7,40.8,40.7,40.76,7300.0,32.6449,32.7251,32.6449,32.693,7300.0
2010-06-09 11:25:00,40.77,40.9,40.74,40.9,8800.0,32.701,32.8053,32.677,32.8053,8800.0
2010-06-09 11:30:00,40.88,40.95,40.84,40.86,6200.0,32.7893,32.8454,32.7572,32.7732,6200.0
2010-06-09 11:35:00,40.87,40.93,40.84,40.92,13900.0,32.7812,32.8294,32.7572,32.8213,13900.0
2010-06-09 11:40:00,40.92,40.94,40.84,40.84,8500.0,32.8213,32.8374,32.7572,32.7572,8500.0
2010-06-09 11:45:00,40.84,40.86,40.73,40.73,18600.0,32.7572,32.7732,32.6689,32.6689,18600.0
2010-06-09 11:50:00,40.71,40.81,40.7,40.79,4000.0,32.6529,32.7331,32.6449,32.7171,4000.0
2010-06-09 11:55:00,40.79,40.86,40.79,40.8,6000.0,32.7171,32.7732,32.7171,32.7251,6000.0
2010-06-09 12:00:00,40.8,40.82,40.72,40.73,9100.0,32.7251,32.7411,32.6609,32.6689,9100.0
2010-06-09 12:05:00,40.72,40.72,40.66,40.68,7200.0,32.6609,32.6609,32.6128,32.6288,7200.0
2010-06-09 12:10:00,40.68,40.73,40.67,40.67,17900.0,32.6288,32.6689,32.6208,32.6208,17900.0
2010-06-09 12:15:00,40.66,40.71,40.66,40.67,9000.0,32.6128,32.6529,32.6128,32.6208,9000.0
2010-06-09 12:20:00,40.68,40.83,40.68,40.83,6100.0,32.6288,32.7492,32.6288,32.7492,6100.0
2010-06-09 12:25:00,40.83,40.89,40.83,40.84,8200.0,32.7492,32.7973,32.7492,32.7572,8200.0
2010-06-09 12:30:00,40.84,40.85,40.69,40.69,5900.0,32.7572,32.7652,32.6369,32.6369,5900.0
2010-06-09 12:35:00,40.7,40.72,40.67,40.69,6800.0,32.6449,32.6609,32.6208,32.6369,6800.0
2010-06-09 12:40:00,40.7,40.72,40.65,40.65,4600.0,32.6449,32.6609,32.6048,32.6048,4600.0
2010-06-09 12:45:00,40.64,40.81,40.63,40.81,8000.0,32.5968,32.7331,32.5887,32.7331,8000.0
2010-06-09 12:50:00,40.8,40.85,40.76,40.8,3800.0,32.7251,32.7652,32.693,32.7251,3800.0
2010-06-09 12:55:00,40.79,40.79,40.64,40.64,5300.0,32.7171,32.7171,32.5968,32.5968,5300.0
2010-06-09 13:00:00,40.64,40.68,40.63,40.64,6000.0,32.5968,32.6288,32.5887,32.5968,6000.0
2010-06-09 13:05:00,40.64,40.72,40.64,40.68,5500.0,32.5968,32.6609,32.5968,32.6288,5500.0
2010-06-09 13:10:00,40.69,40.72,40.66,40.72,2900.0,32.6369,32.6609,32.6128,32.6609,2900.0
2010-06-09 13:15:00,40.73,40.8,40.7,40.79,3400.0,32.6689,32.7251,32.6449,32.7171,3400.0
2010-06-09 13:20:00,40.78,40.8,40.72,40.76,5300.0,32.7091,32.7251,32.6609,32.693,5300.0
2010-06-09 13:25:00,40.77,40.84,40.72,40.72,4400.0,32.701,32.7572,32.6609,32.6609,4400.0
2010-06-09 13:30:00,40.73,40.74,40.62,40.63,8600.0,32.6689,32.677,32.5807,32.5887,8600.0
2010-06-09 13:35:00,40.63,40.68,40.59,40.6,4400.0,32.5887,32.6288,32.5567,32.5647,4400.0
2010-06-09 13:40:00,40.6,40.64,40.55,40.64,5300.0,32.5647,32.5968,32.5246,32.5968,5300.0
2010-06-09 13:45:00,40.63,40.74,40.63,40.65,11700.0,32.5887,32.677,32.5887,32.6048,11700.0
2010-06-09 13:50:00,40.64,40.73,40.64,40.67,5200.0,32.5968,32.6689,32.5968,32.6208,5200.0
2010-06-09 13:55:00,40.7,40.73,40.64,40.73,8100.0,32.6449,32.6689,32.5968,32.6689,8100.0
2010-06-09 14:00:00,40.73,40.79,40.64,40.67,26200.0,32.6689,32.7171,32.5968,32.6208,26200.0
2010-06-09 14:05:00,40.65,40.69,40.58,40.59,12800.0,32.6048,32.6369,32.5486,32.5567,12800.0
2010-06-09 14:10:00,40.56,40.74,40.55,40.74,10000.0,32.5326,32.677,32.5246,32.677,10000.0
2010-06-09 14:15:00,40.76,40.79,40.65,40.74,13600.0,32.693,32.7171,32.6048,32.677,13600.0
2010-06-09 14:20:00,40.7,40.72,40.57,40.68,11000.0,32.6449,32.6609,32.5406,32.6288,11000.0
2010-06-09 14:25:00,40.68,40.77,40.61,40.74,5800.0,32.6288,32.701,32.5727,32.677,5800.0
2010-06-09 14:30:00,40.74,40.81,40.63,40.65,17000.0,32.677,32.7331,32.5887,32.6048,17000.0
2010-06-09 14:35:00,40.66,40.76,40.66,40.75,12800.0,32.6128,32.693,32.6128,32.685,12800.0
2010-06-09 14:40:00,40.75,40.77,40.64,40.66,18500.0,32.685,32.701,32.5968,32.6128,18500.0
2010-06-09 14:45:00,40.66,40.71,40.47,40.53,29200.0,32.6128,32.6529,32.4604,32.5085,29200.0
2010-06-09 14:50:00,40.55,40.57,40.47,40.47,9000.0,32.5246,32.5406,32.4604,32.4604,9000.0
2010-06-09 14:55:00,40.46,40.47,40.25,40.26,8500.0,32.4524,32.4604,32.2839,32.292,8500.0
2010-06-09 15:00:00,40.26,40.39,40.21,40.32,8400.0,32.292,32.3962,32.2519,32.3401,8400.0
2010-06-09 15:05:00,40.31,40.4,40.29,40.4,9600.0,32.3321,32.4043,32.316,32.4043,9600.0
2010-06-09 15:10:00,40.38,40.38,40.14,40.18,15300.0,32.3882,32.3882,32.1957,32.2278,15300.0
2010-06-09 15:15:00,40.17,40.23,40.0,40.0,29700.0,32.2198,32.2679,32.0834,32.0834,29700.0
2010-06-09 15:20:00,40.0,40.1,39.98,40.1,25900.0,32.0834,32.1636,32.0674,32.1636,25900.0
2010-06-09 15:25:00,40.11,40.23,40.1,40.18,25200.0,32.1717,32.2679,32.1636,32.2278,25200.0
2010-06-09 15:30:00,40.19,40.19,40.01,40.01,30400.0,32.2358,32.2358,32.0914,32.0914,30400.0
2010-06-09 15:35:00,40.0,40.05,39.85,39.89,44900.0,32.0834,32.1235,31.9631,31.9952,44900.0
2010-06-09 15:40:00,39.89,39.99,39.86,39.92,31000.0,31.9952,32.0754,31.9711,32.0193,31000.0
2010-06-09 15:45:00,39.9,39.96,39.75,39.84,35400.0,32.0032,32.0513,31.8829,31.9551,35400.0
2010-06-09 15:50:00,39.84,39.85,39.67,39.8,31300.0,31.9551,31.9631,31.8187,31.923,31300.0
2010-06-09 15:55:00,39.8,39.93,39.73,39.9,38700.0,31.923,32.0273,31.8669,32.0032,38700.0
2010-06-10 09:30:00,40.86,41.12,40.83,41.12,19900.0,32.7732,32.9818,32.7492,32.9818,19900.0
2010-06-10 09:35:00,41.1,41.31,41.03,41.24,12200.0,32.9657,33.1342,32.9096,33.078,12200.0
2010-06-10 09:40:00,41.26,41.39,41.2,41.33,20000.0,33.0941,33.1983,33.0459,33.1502,20000.0
2010-06-10 09:45:00,41.38,41.51,41.38,41.51,10800.0,33.1903,33.2946,33.1903,33.2946,10800.0
2010-06-10 09:50:00,41.49,41.77,41.45,41.74,17400.0,33.2785,33.5031,33.2465,33.4791,17400.0
2010-06-10 09:55:00,41.74,41.83,41.66,41.8,16200.0,33.4791,33.5512,33.4149,33.5272,16200.0
2010-06-10 10:00:00,41.8,41.96,41.64,41.66,15200.0,33.5272,33.6555,33.3988,33.4149,15200.0
2010-06-10 10:05:00,41.67,41.74,40.88,41.67,69500.0,33.4229,33.4791,32.7893,33.4229,69500.0
2010-06-10 10:10:00,41.65,41.76,41.62,41.73,6800.0,33.4069,33.4951,33.3828,33.471,6800.0
2010-06-10 10:15:00,41.75,41.83,41.73,41.82,7300.0,33.4871,33.5512,33.471,33.5432,7300.0
2010-06-10 10:20:00,41.8,41.85,41.73,41.76,19500.0,33.5272,33.5673,33.471,33.4951,19500.0
2010-06-10 10:25:00,41.74,41.79,41.64,41.79,5400.0,33.4791,33.5192,33.3988,33.5192,5400.0
2010-06-10 10:30:00,41.78,41.82,41.69,41.82,8500.0,33.5111,33.5432,33.439,33.5432,8500.0
2010-06-10 10:35:00,41.81,41.83,41.64,41.72,5900.0,33.5352,33.5512,33.3988,33.463,5900.0
2010-06-10 10:40:00,41.68,41.76,41.64,41.74,10700.0,33.4309,33.4951,33.3988,33.4791,10700.0
2010-06-10 10:45:00,41.75,41.75,41.66,41.66,9500.0,33.4871,33.4871,33.4149,33.4149,9500.0
2010-06-10 10:50:00,41.67,41.68,41.6,41.68,8500.0,33.4229,33.4309,33.3668,33.4309,8500.0
2010-06-10 10:55:00,41.68,41.68,41.55,41.56,19100.0,33.4309,33.4309,33.3267,33.3347,19100.0
2010-06-10 11:00:00,41.56,41.67,41.56,41.66,4600.0,33.3347,33.4229,33.3347,33.4149,4600.0
2010-06-10 11:05:00,41.67,41.68,41.57,41.57,2800.0,33.4229,33.4309,33.3427,33.3427,2800.0
2010-06-10 11:10:00,41.59,41.69,41.58,41.65,6900.0,33.3587,33.439,33.3507,33.4069,6900.0
2010-06-10 11:15:00,41.67,41.7,41.63,41.65,26200.0,33.4229,33.447,33.3908,33.4069,26200.0
2010-06-10 11:20:00,41.63,41.79,41.61,41.79,24800.0,33.3908,33.5192,33.3748,33.5192,24800.0
2010-06-10 11:25:00,41.8,41.8,41.71,41.72,5200.0,33.5272,33.5272,33.455,33.463,5200.0
2010-06-10 11:30:00,41.73,41.8,41.69,41.71,8800.0,33.471,33.5272,33.439,33.455,8800.0
2010-06-10 11:35:00,41.65,41.8,41.63,41.8,13200.0,33.4069,33.5272,33.3908,33.5272,13200.0
2010-06-10 11:40:00,41.77,41.79,41.72,41.74,9400.0,33.5031,33.5192,33.463,33.4791,9400.0
2010-06-10 11:45:00,41.73,41.77,41.7,41.73,8900.0,33.471,33.5031,33.447,33.471,8900.0
2010-06-10 11:50:00,41.72,41.79,41.72,41.77,4600.0,33.463,33.5192,33.463,33.5031,4600.0
2010-06-10 11:55:00,41.75,41.85,41.75,41.82,3500.0,33.4871,33.5673,33.4871,33.5432,3500.0
2010-06-10 12:00:00,41.83,41.87,41.67,41.67,4300.0,33.5512,33.5833,33.4229,33.4229,4300.0
2010-06-10 12:05:00,41.65,41.67,41.56,41.58,9100.0,33.4069,33.4229,33.3347,33.3507,9100.0
2010-06-10 12:10:00,41.59,41.68,41.59,41.67,10400.0,33.3587,33.4309,33.3587,33.4229,10400.0
2010-06-10 12:15:00,41.66,41.73,41.64,41.66,7100.0,33.4149,33.471,33.3988,33.4149,7100.0
2010-06-10 12:20:00,41.65,41.76,41.64,41.67,11000.0,33.4069,33.4951,33.3988,33.4229,11000.0
2010-06-10 12:25:00,41.68,41.79,41.68,41.75,8000.0,33.4309,33.5192,33.4309,33.4871,8000.0
2010-06-10 12:30:00,41.77,41.79,41.7,41.72,4000.0,33.5031,33.5192,33.447,33.463,4000.0
2010-06-10 12:35:00,41.71,41.75,41.59,41.63,8900.0,33.455,33.4871,33.3587,33.3908,8900.0
2010-06-10 12:40:00,41.64,41.64,41.53,41.55,5500.0,33.3988,33.3988,33.3106,33.3267,5500.0
2010-06-10 12:45:00,41.54,41.64,41.49,41.57,23700.0,33.3186,33.3988,33.2785,33.3427,23700.0
2010-06-10 12:50:00,41.55,41.61,41.52,41.57,6000.0,33.3267,33.3748,33.3026,33.3427,6000.0
2010-06-10 12:55:00,41.58,41.6,41.5,41.58,7200.0,33.3507,33.3668,33.2866,33.3507,7200.0
2010-06-10 13:00:00,41.61,41.61,41.51,41.51,13500.0,33.3748,33.3748,33.2946,33.2946,13500.0
2010-06-10 13:05:00,41.53,41.6,41.5,41.58,11700.0,33.3106,33.3668,33.2866,33.3507,11700.0
2010-06-10 13:10:00,41.57,41.63,41.57,41.58,6500.0,33.3427,33.3908,33.3427,33.3507,6500.0
2010-06-10 13:15:00,41.58,41.62,41.5,41.58,11900.0,33.3507,33.3828,33.2866,33.3507,11900.0
2010-06-10 13:20:00,41.58,41.63,41.55,41.63,9000.0,33.3507,33.3908,33.3267,33.3908,9000.0
2010-06-10 13:25:00,41.62,41.74,41.61,41.74,10600.0,33.3828,33.4791,33.3748,33.4791,10600.0
2010-06-10 13:30:00,41.75,41.78,41.72,41.75,4300.0,33.4871,33.5111,33.463,33.4871,4300.0
2010-06-10 13:35:00,41.73,41.79,41.69,41.73,11500.0,33.471,33.5192,33.439,33.471,11500.0
2010-06-10 13:40:00,41.74,41.74,41.66,41.66,4000.0,33.4791,33.4791,33.4149,33.4149,4000.0
2010-06-10 13:45:00,41.66,41.74,41.66,41.74,9300.0,33.4149,33.4791,33.4149,33.4791,9300.0
2010-06-10 13:50:00,41.73,41.74,41.64,41.68,7300.0,33.471,33.4791,33.3988,33.4309,7300.0
2010-06-10 13:55:00,41.67,41.67,41.62,41.65,3900.0,33.4229,33.4229,33.3828,33.4069,3900.0
2010-06-10 14:00:00,41.62,41.64,41.59,41.59,3500.0,33.3828,33.3988,33.3587,33.3587,3500.0
2010-06-10 14:05:00,41.58,41.58,41.47,41.47,5600.0,33.3507,33.3507,33.2625,33.2625,5600.0
2010-06-10 14:10:00,41.48,41.53,41.48,41.51,3400.0,33.2705,33.3106,33.2705,33.2946,3400.0
2010-06-10 14:15:00,41.52,41.63,41.5,41.59,4600.0,33.3026,33.3908,33.2866,33.3587,4600.0
2010-06-10 14:20:00,41.59,41.7,41.59,41.67,8800.0,33.3587,33.447,33.3587,33.4229,8800.0
2010-06-10 14:25:00,41.69,41.72,41.68,41.72,4700.0,33.439,33.463,33.4309,33.463,4700.0
2010-06-10 14:30:00,41.71,41.79,41.71,41.76,13200.0,33.455,33.5192,33.455,33.4951,13200.0
2010-06-10 14:35:00,41.77,41.91,41.75,41.87,10600.0,33.5031,33.6154,33.4871,33.5833,10600.0
2010-06-10 14:40:00,41.87,41.99,41.86,41.99,8000.0,33.5833,33.6796,33.5753,33.6796,8000.0
2010-06-10 14:45:00,41.97,41.99,41.91,41.94,10900.0,33.6635,33.6796,33.6154,33.6395,10900.0
2010-06-10 14:50:00,41.95,41.96,41.89,41.91,5900.0,33.6475,33.6555,33.5994,33.6154,5900.0
2010-06-10 14:55:00,41.9,41.92,41.85,41.92,16800.0,33.6074,33.6234,33.5673,33.6234,16800.0
2010-06-10 15:00:00,41.91,41.93,41.81,41.88,34100.0,33.6154,33.6315,33.5352,33.5913,34100.0
2010-06-10 15:05:00,41.87,41.97,41.86,41.94,13800.0,33.5833,33.6635,33.5753,33.6395,13800.0
2010-06-10 15:10:00,41.92,41.94,41.81,41.83,16100.0,33.6234,33.6395,33.5352,33.5512,16100.0
2010-06-10 15:15:00,41.82,41.93,41.81,41.93,17400.0,33.5432,33.6315,33.5352,33.6315,17400.0
2010-06-10 15:20:00,41.92,42.03,41.9,41.96,16800.0,33.6234,33.7117,33.6074,33.6555,16800.0
2010-06-10 15:25:00,41.94,41.94,41.92,41.93,6600.0,33.6395,33.6395,33.6234,33.6315,6600.0
2010-06-10 15:30:00,41.93,41.99,41.87,41.9,11800.0,33.6315,33.6796,33.5833,33.6074,11800.0
2010-06-10 15:35:00,41.9,41.91,41.81,41.82,13900.0,33.6074,33.6154,33.5352,33.5432,13900.0
2010-06-10 15:40:00,41.81,41.94,41.79,41.93,14800.0,33.5352,33.6395,33.5192,33.6315,14800.0
2010-06-10 15:45:00,41.92,41.93,41.87,41.91,15500.0,33.6234,33.6315,33.5833,33.6154,15500.0
2010-06-10 15:50:00,41.92,41.98,41.92,41.95,16200.0,33.6234,33.6716,33.6234,33.6475,16200.0
2010-06-10 15:55:00,41.95,41.98,41.82,41.86,154000.0,33.6475,33.6716,33.5432,33.5753,154000.0
2010-06-11 09:30:00,41.12,41.53,41.12,41.5,17800.0,33.0913,33.4212,33.0913,33.3971,17800.0
2010-06-11 09:35:00,41.46,41.56,41.35,41.49,3800.0,33.3649,33.4453,33.2764,33.389,3800.0
2010-06-11 09:40:00,41.57,41.65,41.48,41.65,2400.0,33.4534,33.5178,33.381,33.5178,2400.0
2010-06-11 09:45:00,41.71,41.71,41.58,41.6,3000.0,33.5661,33.5661,33.4614,33.4775,3000.0
2010-06-11 09:50:00,41.61,41.7,41.61,41.67,2400.0,33.4856,33.558,33.4856,33.5339,2400.0
2010-06-11 09:55:00,41.68,41.95,41.68,41.92,4500.0,33.5419,33.7592,33.5419,33.7351,4500.0
2010-06-11 10:00:00,41.93,42.0,41.88,41.98,17400.0,33.7431,33.7994,33.7029,33.7833,17400.0
2010-06-11 10:05:00,41.91,42.14,41.9,42.14,10600.0,33.727,33.9121,33.719,33.9121,10600.0
2010-06-11 10:10:00,42.16,42.26,42.13,42.17,18400.0,33.9282,34.0087,33.9041,33.9362,18400.0
2010-06-11 10:15:00,42.15,42.18,42.06,42.07,4000.0,33.9201,33.9443,33.8477,33.8558,4000.0
2010-06-11 10:20:00,42.06,42.25,42.06,42.19,12800.0,33.8477,34.0006,33.8477,33.9523,12800.0
2010-06-11 10:25:00,42.18,42.19,42.11,42.17,5800.0,33.9443,33.9523,33.888,33.9362,5800.0
2010-06-11 10:30:00,42.19,42.24,42.06,42.09,48800.0,33.9523,33.9926,33.8477,33.8719,48800.0
2010-06-11 10:35:00,42.07,42.08,41.94,41.95,8300.0,33.8558,33.8638,33.7512,33.7592,8300.0
2010-06-11 10:40:00,41.97,42.02,41.94,41.95,6700.0,33.7753,33.8155,33.7512,33.7592,6700.0
2010-06-11 10:45:00,41.93,41.93,41.87,41.9,11200.0,33.7431,33.7431,33.6948,33.719,11200.0
2010-06-11 10:50:00,41.89,41.89,41.68,41.7,10400.0,33.7109,33.7109,33.5419,33.558,10400.0
2010-06-11 10:55:00,41.69,41.71,41.61,41.64,13800.0,33.55,33.5661,33.4856,33.5097,13800.0
2010-06-11 11:00:00,41.62,41.64,41.57,41.63,5900.0,33.4936,33.5097,33.4534,33.5017,5900.0
2010-06-11 11:05:00,41.62,41.62,41.51,41.53,4600.0,33.4936,33.4936,33.4051,33.4212,4600.0
2010-06-11 11:10:00,41.53,41.59,41.52,41.55,3900.0,33.4212,33.4695,33.4132,33.4373,3900.0
2010-06-11 11:15:00,41.53,41.59,41.48,41.59,2900.0,33.4212,33.4695,33.381,33.4695,2900.0
2010-06-11 11:20:00,41.57,41.63,41.55,41.61,3300.0,33.4534,33.5017,33.4373,33.4856,3300.0
2010-06-11 11:25:00,41.59,41.7,41.59,41.63,2600.0,33.4695,33.558,33.4695,33.5017,2600.0
2010-06-11 11:30:00,41.62,41.74,41.62,41.73,2300.0,33.4936,33.5902,33.4936,33.5822,2300.0
2010-06-11 11:35:00,41.73,41.75,41.67,41.69,4300.0,33.5822,33.5982,33.5339,33.55,4300.0
2010-06-11 11:40:00,41.7,41.74,41.68,41.68,1900.0,33.558,33.5902,33.5419,33.5419,1900.0
2010-06-11 11:45:00,41.68,41.76,41.68,41.74,5400.0,33.5419,33.6063,33.5419,33.5902,5400.0
2010-06-11 11:50:00,41.76,41.87,41.76,41.86,6700.0,33.6063,33.6948,33.6063,33.6868,6700.0
2010-06-11 11:55:00,41.87,41.93,41.83,41.88,7700.0,33.6948,33.7431,33.6626,33.7029,7700.0
2010-06-11 12:00:00,41.89,41.9,41.83,41.88,4600.0,33.7109,33.719,33.6626,33.7029,4600.0
2010-06-11 12:05:00,41.86,41.92,41.84,41.9,7300.0,33.6868,33.7351,33.6707,33.719,7300.0
2010-06-11 12:10:00,41.93,41.93,41.85,41.86,5900.0,33.7431,33.7431,33.6787,33.6868,5900.0
2010-06-11 12:15:00,41.89,41.9,41.84,41.85,2500.0,33.7109,33.719,33.6707,33.6787,2500.0
2010-06-11 12:20:00,41.87,41.87,41.8,41.81,4700.0,33.6948,33.6948,33.6385,33.6465,4700.0
2010-06-11 12:25:00,41.81,41.87,41.75,41.8,21600.0,33.6465,33.6948,33.5982,33.6385,21600.0
2010-06-11 12:30:00,41.79,41.82,41.73,41.8,29100.0,33.6304,33.6546,33.5822,33.6385,29100.0
2010-06-11 12:35:00,41.8,41.84,41.78,41.78,1300.0,33.6385,33.6707,33.6224,33.6224,1300.0
2010-06-11 12:40:00,41.8,41.92,41.8,41.86,4000.0,33.6385,33.7351,33.6385,33.6868,4000.0
2010-06-11 12:45:00,41.88,41.89,41.85,41.88,3100.0,33.7029,33.7109,33.6787,33.7029,3100.0
2010-06-11 12:50:00,41.87,41.88,41.82,41.83,3600.0,33.6948,33.7029,33.6546,33.6626,3600.0
2010-06-11 12:55:00,41.83,41.86,41.79,41.8,6900.0,33.6626,33.6868,33.6304,33.6385,6900.0
2010-06-11 13:00:00,41.8,41.87,41.8,41.85,4000.0,33.6385,33.6948,33.6385,33.6787,4000.0
2010-06-11 13:05:00,41.87,41.94,41.87,41.91,4600.0,33.6948,33.7512,33.6948,33.727,4600.0
2010-06-11 13:10:00,41.91,41.95,41.88,41.94,3300.0,33.727,33.7592,33.7029,33.7512,3300.0
2010-06-11 13:15:00,41.96,41.99,41.95,41.96,3100.0,33.7672,33.7914,33.7592,33.7672,3100.0
2010-06-11 13:20:00,41.95,41.95,41.87,41.88,3600.0,33.7592,33.7592,33.6948,33.7029,3600.0
2010-06-11 13:25:00,41.9,41.95,41.9,41.93,1400.0,33.719,33.7592,33.719,33.7431,1400.0
2010-06-11 13:30:00,41.94,41.96,41.87,41.87,2900.0,33.7512,33.7672,33.6948,33.6948,2900.0
2010-06-11 13:35:00,41.86,41.92,41.83,41.89,8300.0,33.6868,33.7351,33.6626,33.7109,8300.0
2010-06-11 13:40:00,41.9,41.9,41.77,41.79,4700.0,33.719,33.719,33.6143,33.6304,4700.0
2010-06-11 13:45:00,41.78,41.78,41.72,41.73,3000.0,33.6224,33.6224,33.5741,33.5822,3000.0
2010-06-11 13:50:00,41.72,41.73,41.7,41.71,2700.0,33.5741,33.5822,33.558,33.5661,2700.0
2010-06-11 13:55:00,41.71,41.8,41.71,41.72,4300.0,33.5661,33.6385,33.5661,33.5741,4300.0
2010-06-11 14:00:00,41.71,41.83,41.69,41.81,3600.0,33.5661,33.6626,33.55,33.6465,3600.0
2010-06-11 14:05:00,41.83,41.84,41.76,41.78,4600.0,33.6626,33.6707,33.6063,33.6224,4600.0
2010-06-11 14:10:00,41.76,41.79,41.72,41.74,3500.0,33.6063,33.6304,33.5741,33.5902,3500.0
2010-06-11 14:15:00,41.73,41.74,41.64,41.64,3800.0,33.5822,33.5902,33.5097,33.5097,3800.0
2010-06-11 14:20:00,41.66,41.66,41.61,41.63,4200.0,33.5258,33.5258,33.4856,33.5017,4200.0
2010-06-11 14:25:00,41.63,41.65,41.62,41.64,1800.0,33.5017,33.5178,33.4936,33.5097,1800.0
2010-06-11 14:30:00,41.65,41.71,41.64,41.71,4400.0,33.5178,33.5661,33.5097,33.5661,4400.0
2010-06-11 14:35:00,41.7,41.75,41.68,41.7,8500.0,33.558,33.5982,33.5419,33.558,8500.0
2010-06-11 14:40:00,41.69,41.76,41.69,41.76,2700.0,33.55,33.6063,33.55,33.6063,2700.0
2010-06-11 14:45:00,41.76,41.84,41.76,41.82,12600.0,33.6063,33.6707,33.6063,33.6546,12600.0
2010-06-11 14:50:00,41.84,41.88,41.84,41.85,8500.0,33.6707,33.7029,33.6707,33.6787,8500.0
2010-06-11 14:55:00,41.85,41.86,41.8,41.82,7700.0,33.6787,33.6868,33.6385,33.6546,7700.0
2010-06-11 15:00:00,41.83,41.9,41.83,41.87,7900.0,33.6626,33.719,33.6626,33.6948,7900.0
2010-06-11 15:05:00,41.88,41.89,41.78,41.78,13400.0,33.7029,33.7109,33.6224,33.6224,13400.0
2010-06-11 15:10:00,41.78,41.83,41.75,41.79,8800.0,33.6224,33.6626,33.5982,33.6304,8800.0
2010-06-11 15:15:00,41.82,41.89,41.82,41.86,7000.0,33.6546,33.7109,33.6546,33.6868,7000.0
2010-06-11 15:20:00,41.86,41.86,41.82,41.83,6700.0,33.6868,33.6868,33.6546,33.6626,6700.0
2010-06-11 15:25:00,41.85,41.96,41.84,41.9,12300.0,33.6787,33.7672,33.6707,33.719,12300.0
2010-06-11 15:30:00,41.9,41.99,41.87,41.97,7800.0,33.719,33.7914,33.6948,33.7753,7800.0
2010-06-11 15:35:00,41.97,42.06,41.94,42.06,9600.0,33.7753,33.8477,33.7512,33.8477,9600.0
2010-06-11 15:40:00,42.06,42.14,42.06,42.13,15400.0,33.8477,33.9121,33.8477,33.9041,15400.0
2010-06-11 15:45:00,42.12,42.19,42.07,42.17,14300.0,33.896,33.9523,33.8558,33.9362,14300.0
2010-06-11 15:50:00,42.17,42.22,42.09,42.18,20200.0,33.9362,33.9765,33.8719,33.9443,20200.0
2010-06-11 15:55:00,42.18,42.22,42.13,42.16,17000.0,33.9443,33.9765,33.9041,33.9282,17000.0
2010-06-14 09:30:00,42.59,42.62,42.41,42.44,6300.0,34.2742,34.2984,34.1294,34.1535,6300.0
2010-06-14 09:35:00,42.42,42.48,42.3,42.42,17900.0,34.1374,34.1857,34.0409,34.1374,17900.0
2010-06-14 09:40:00,42.39,42.45,42.33,42.44,4600.0,34.1133,34.1616,34.065,34.1535,4600.0
2010-06-14 09:45:00,42.4,42.44,42.32,42.44,5800.0,34.1213,34.1535,34.057,34.1535,5800.0
2010-06-14 09:50:00,42.46,42.52,42.42,42.42,7100.0,34.1696,34.2179,34.1374,34.1374,7100.0
2010-06-14 09:55:00,42.43,42.52,42.42,42.51,10600.0,34.1455,34.2179,34.1374,34.2099,10600.0
2010-06-14 10:00:00,42.48,42.61,42.46,42.61,13600.0,34.1857,34.2903,34.1696,34.2903,13600.0
2010-06-14 10:05:00,42.6,42.71,42.6,42.66,24800.0,34.2823,34.3708,34.2823,34.3306,24800.0
2010-06-14 10:10:00,42.64,42.76,42.62,42.69,4900.0,34.3145,34.411,34.2984,34.3547,4900.0
2010-06-14 10:15:00,42.69,42.89,42.69,42.89,10300.0,34.3547,34.5157,34.3547,34.5157,10300.0
2010-06-14 10:20:00,42.88,42.93,42.76,42.77,10100.0,34.5076,34.5479,34.411,34.4191,10100.0
2010-06-14 10:25:00,42.78,42.83,42.7,42.7,4400.0,34.4271,34.4674,34.3628,34.3628,4400.0
2010-06-14 10:30:00,42.7,42.72,42.62,42.67,4400.0,34.3628,34.3789,34.2984,34.3386,4400.0
2010-06-14 10:35:00,42.67,42.72,42.63,42.71,6500.0,34.3386,34.3789,34.3064,34.3708,6500.0
2010-06-14 10:40:00,42.74,42.76,42.6,42.6,9400.0,34.395,34.411,34.2823,34.2823,9400.0
2010-06-14 10:45:00,42.58,42.63,42.52,42.59,8400.0,34.2662,34.3064,34.2179,34.2742,8400.0
2010-06-14 10:50:00,42.59,42.66,42.59,42.62,3100.0,34.2742,34.3306,34.2742,34.2984,3100.0
2010-06-14 10:55:00,42.64,42.82,42.64,42.81,4600.0,34.3145,34.4593,34.3145,34.4513,4600.0
2010-06-14 11:00:00,42.79,42.86,42.76,42.86,7000.0,34.4352,34.4915,34.411,34.4915,7000.0
2010-06-14 11:05:00,42.86,42.98,42.86,42.97,3800.0,34.4915,34.5881,34.4915,34.58,3800.0
2010-06-14 11:10:00,42.96,43.02,42.92,43.01,3700.0,34.572,34.6203,34.5398,34.6122,3700.0
2010-06-14 11:15:00,43.01,43.07,42.97,43.06,17700.0,34.6122,34.6605,34.58,34.6525,17700.0
2010-06-14 11:20:00,43.07,43.13,43.02,43.02,6300.0,34.6605,34.7088,34.6203,34.6203,6300.0
2010-06-14 11:25:00,43.0,43.01,42.92,42.92,6100.0,34.6042,34.6122,34.5398,34.5398,6100.0
2010-06-14 11:30:00,42.92,42.96,42.89,42.95,6700.0,34.5398,34.572,34.5157,34.5639,6700.0
2010-06-14 11:35:00,42.94,42.94,42.89,42.89,5100.0,34.5559,34.5559,34.5157,34.5157,5100.0
2010-06-14 11:40:00,42.9,42.96,42.87,42.93,27900.0,34.5237,34.572,34.4996,34.5479,27900.0
2010-06-14 11:45:00,42.93,42.94,42.87,42.89,4800.0,34.5479,34.5559,34.4996,34.5157,4800.0
2010-06-14 11:50:00,42.89,42.92,42.88,42.88,3000.0,34.5157,34.5398,34.5076,34.5076,3000.0
2010-06-14 11:55:00,42.9,42.91,42.84,42.84,2200.0,34.5237,34.5318,34.4754,34.4754,2200.0
2010-06-14 12:00:00,42.81,42.9,42.81,42.88,3700.0,34.4513,34.5237,34.4513,34.5076,3700.0
2010-06-14 12:05:00,42.85,42.89,42.8,42.83,2900.0,34.4835,34.5157,34.4432,34.4674,2900.0
2010-06-14 12:10:00,42.86,42.88,42.83,42.88,1100.0,34.4915,34.5076,34.4674,34.5076,1100.0
2010-06-14 12:15:00,42.88,42.88,42.82,42.82,1400.0,34.5076,34.5076,34.4593,34.4593,1400.0
2010-06-14 12:20:00,42.82,42.85,42.79,42.8,2800.0,34.4593,34.4835,34.4352,34.4432,2800.0
2010-06-14 12:25:00,42.82,42.83,42.77,42.83,4100.0,34.4593,34.4674,34.4191,34.4674,4100.0
2010-06-14 12:30:00,42.82,42.83,42.78,42.82,3200.0,34.4593,34.4674,34.4271,34.4593,3200.0
2010-06-14 12:35:00,42.81,42.81,42.75,42.77,2300.0,34.4513,34.4513,34.403,34.4191,2300.0
2010-06-14 12:40:00,42.75,42.78,42.72,42.78,2800.0,34.403,34.4271,34.3789,34.4271,2800.0
2010-06-14 12:45:00,42.78,42.79,42.72,42.73,1700.0,34.4271,34.4352,34.3789,34.3869,1700.0
2010-06-14 12:50:00,42.7,42.71,42.65,42.69,2400.0,34.3628,34.3708,34.3225,34.3547,2400.0
2010-06-14 12:55:00,42.72,42.72,42.61,42.61,2800.0,34.3789,34.3789,34.2903,34.2903,2800.0
2010-06-14 13:00:00,42.64,42.68,42.62,42.65,2100.0,34.3145,34.3467,34.2984,34.3225,2100.0
2010-06-14 13:05:00,42.68,42.71,42.51,42.52,16600.0,34.3467,34.3708,34.2099,34.2179,16600.0
2010-06-14 13:10:00,42.51,42.6,42.45,42.51,10400.0,34.2099,34.2823,34.1616,34.2099,10400.0
2010-06-14 13:15:00,42.54,42.57,42.45,42.5,8100.0,34.234,34.2581,34.1616,34.2018,8100.0
2010-06-14 13:20:00,42.52,42.57,42.5,42.54,4100.0,34.2179,34.2581,34.2018,34.234,4100.0
2010-06-14 13:25:00,42.57,42.59,42.52,42.52,2700.0,34.2581,34.2742,34.2179,34.2179,2700.0
2010-06-14 13:30:00,42.53,42.6,42.53,42.58,2500.0,34.226,34.2823,34.226,34.2662,2500.0
2010-06-14 13:35:00,42.58,42.66,42.58,42.66,900.0,34.2662,34.3306,34.2662,34.3306,900.0
2010-06-14 13:40:00,42.68,42.68,42.67,42.68,900.0,34.3467,34.3467,34.3386,34.3467,900.0
2010-06-14 13:45:00,42.68,42.68,42.58,42.58,3500.0,34.3467,34.3467,34.2662,34.2662,3500.0
2010-06-14 13:50:00,42.57,42.6,42.5,42.5,4900.0,34.2581,34.2823,34.2018,34.2018,4900.0
2010-06-14 13:55:00,42.52,42.55,42.39,42.41,6300.0,34.2179,34.242,34.1133,34.1294,6300.0
2010-06-14 14:00:00,42.37,42.41,42.3,42.3,7800.0,34.0972,34.1294,34.0409,34.0409,7800.0
2010-06-14 14:05:00,42.31,42.38,42.23,42.36,19400.0,34.0489,34.1052,33.9845,34.0891,19400.0
2010-06-14 14:10:00,42.35,42.42,42.35,42.35,40100.0,34.0811,34.1374,34.0811,34.0811,40100.0
2010-06-14 14:15:00,42.34,42.35,42.07,42.18,23500.0,34.0731,34.0811,33.8558,33.9443,23500.0
2010-06-14 14:20:00,42.19,42.3,42.15,42.28,34300.0,33.9523,34.0409,33.9201,34.0248,34300.0
2010-06-14 14:25:00,42.28,42.37,42.26,42.37,33400.0,34.0248,34.0972,34.0087,34.0972,33400.0
2010-06-14 14:30:00,42.36,42.36,42.19,42.23,21300.0,34.0891,34.0891,33.9523,33.9845,21300.0
2010-06-14 14:35:00,42.21,42.25,42.14,42.14,36200.0,33.9684,34.0006,33.9121,33.9121,36200.0
2010-06-14 14:40:00,42.15,42.25,42.1,42.22,34800.0,33.9201,34.0006,33.8799,33.9765,34800.0
2010-06-14 14:45:00,42.21,42.38,42.21,42.35,31700.0,33.9684,34.1052,33.9684,34.0811,31700.0
2010-06-14 14:50:00,42.35,42.44,42.32,42.43,29700.0,34.0811,34.1535,34.057,34.1455,29700.0
2010-06-14 14:55:00,42.43,42.44,42.35,42.38,21900.0,34.1455,34.1535,34.0811,34.1052,21900.0
2010-06-14 15:00:00,42.4,42.43,42.27,42.29,19700.0,34.1213,34.1455,34.0167,34.0328,19700.0
2010-06-14 15:05:00,42.27,42.36,42.24,42.35,11500.0,34.0167,34.0891,33.9926,34.0811,11500.0
2010-06-14 15:10:00,42.36,42.37,42.28,42.28,23900.0,34.0891,34.0972,34.0248,34.0248,23900.0
2010-06-14 15:15:00,42.27,42.46,42.25,42.4,16100.0,34.0167,34.1696,34.0006,34.1213,16100.0
2010-06-14 15:20:00,42.39,42.39,42.21,42.26,8100.0,34.1133,34.1133,33.9684,34.0087,8100.0
2010-06-14 15:25:00,42.25,42.29,42.21,42.28,4200.0,34.0006,34.0328,33.9684,34.0248,4200.0
2010-06-14 15:30:00,42.28,42.28,42.1,42.11,11900.0,34.0248,34.0248,33.8799,33.888,11900.0
2010-06-14 15:35:00,42.12,42.12,41.9,41.96,11500.0,33.896,33.896,33.719,33.7672,11500.0
2010-06-14 15:40:00,41.96,42.06,41.88,42.05,10800.0,33.7672,33.8477,33.7029,33.8397,10800.0
2010-06-14 15:45:00,42.04,42.12,41.97,42.06,18900.0,33.8316,33.896,33.7753,33.8477,18900.0
2010-06-14 15:50:00,42.05,42.06,41.89,41.98,21000.0,33.8397,33.8477,33.7109,33.7833,21000.0
2010-06-14 15:55:00,41.99,42.04,41.94,42.03,25000.0,33.7914,33.8316,33.7512,33.8236,25000.0
2010-06-15 09:30:00,42.35,42.41,42.31,42.41,1800.0,34.0811,34.1294,34.0489,34.1294,1800.0
2010-06-15 09:35:00,42.33,42.57,42.32,42.46,4000.0,34.065,34.2581,34.057,34.1696,4000.0
2010-06-15 09:40:00,42.42,42.55,42.42,42.5,1400.0,34.1374,34.242,34.1374,34.2018,1400.0
2010-06-15 09:45:00,42.48,42.48,42.34,42.34,3100.0,34.1857,34.1857,34.0731,34.0731,3100.0
2010-06-15 09:50:00,42.38,42.65,42.38,42.62,8500.0,34.1052,34.3225,34.1052,34.2984,8500.0
2010-06-15 09:55:00,42.6,42.69,42.6,42.67,2200.0,34.2823,34.3547,34.2823,34.3386,2200.0
2010-06-15 10:00:00,42.63,42.63,42.46,42.49,6200.0,34.3064,34.3064,34.1696,34.1938,6200.0
2010-06-15 10:05:00,42.54,42.68,42.5,42.63,12200.0,34.234,34.3467,34.2018,34.3064,12200.0
2010-06-15 10:10:00,42.62,42.63,42.49,42.5,5900.0,34.2984,34.3064,34.1938,34.2018,5900.0
2010-06-15 10:15:00,42.49,42.52,42.43,42.47,2500.0,34.1938,34.2179,34.1455,34.1777,2500.0
2010-06-15 10:20:00,42.48,42.59,42.48,42.59,2400.0,34.1857,34.2742,34.1857,34.2742,2400.0
2010-06-15 10:25:00,42.58,42.67,42.58,42.63,3200.0,34.2662,34.3386,34.2662,34.3064,3200.0
2010-06-15 10:30:00,42.65,42.65,42.57,42.6,2700.0,34.3225,34.3225,34.2581,34.2823,2700.0
2010-06-15 10:35:00,42.59,42.78,42.59,42.7,25300.0,34.2742,34.4271,34.2742,34.3628,25300.0
2010-06-15 10:40:00,42.68,42.74,42.62,42.74,20700.0,34.3467,34.395,34.2984,34.395,20700.0
2010-06-15 10:45:00,42.74,42.82,42.72,42.81,20900.0,34.395,34.4593,34.3789,34.4513,20900.0
2010-06-15 10:50:00,42.81,42.9,42.78,42.85,8800.0,34.4513,34.5237,34.4271,34.4835,8800.0
2010-06-15 10:55:00,42.84,42.92,42.83,42.92,20000.0,34.4754,34.5398,34.4674,34.5398,20000.0
2010-06-15 11:00:00,42.91,42.98,42.87,42.9,22100.0,34.5318,34.5881,34.4996,34.5237,22100.0
2010-06-15 11:05:00,42.89,42.89,42.77,42.82,17300.0,34.5157,34.5157,34.4191,34.4593,17300.0
2010-06-15 11:10:00,42.81,42.83,42.75,42.76,21400.0,34.4513,34.4674,34.403,34.411,21400.0
2010-06-15 11:15:00,42.77,42.82,42.76,42.79,13100.0,34.4191,34.4593,34.411,34.4352,13100.0
2010-06-15 11:20:00,42.78,42.82,42.77,42.8,21700.0,34.4271,34.4593,34.4191,34.4432,21700.0
2010-06-15 11:25:00,42.82,42.87,42.8,42.83,8400.0,34.4593,34.4996,34.4432,34.4674,8400.0
2010-06-15 11:30:00,42.82,42.83,42.73,42.73,16300.0,34.4593,34.4674,34.3869,34.3869,16300.0
2010-06-15 11:35:00,42.74,42.81,42.72,42.77,21900.0,34.395,34.4513,34.3789,34.4191,21900.0
2010-06-15 11:40:00,42.77,42.83,42.74,42.8,18500.0,34.4191,34.4674,34.395,34.4432,18500.0
2010-06-15 11:45:00,42.81,42.85,42.79,42.82,16100.0,34.4513,34.4835,34.4352,34.4593,16100.0
2010-06-15 11:50:00,42.82,42.96,42.82,42.95,2700.0,34.4593,34.572,34.4593,34.5639,2700.0
2010-06-15 11:55:00,42.93,42.93,42.89,42.9,1500.0,34.5479,34.5479,34.5157,34.5237,1500.0
2010-06-15 12:00:00,42.92,42.97,42.91,42.94,2800.0,34.5398,34.58,34.5318,34.5559,2800.0
2010-06-15 12:05:00,42.95,42.96,42.9,42.93,7200.0,34.5639,34.572,34.5237,34.5479,7200.0
2010-06-15 12:10:00,42.91,43.0,42.89,42.99,6700.0,34.5318,34.6042,34.5157,34.5961,6700.0
2010-06-15 12:15:00,42.99,43.0,42.97,43.0,7300.0,34.5961,34.6042,34.58,34.6042,7300.0
2010-06-15 12:20:00,42.99,43.01,42.95,42.95,3000.0,34.5961,34.6122,34.5639,34.5639,3000.0
2010-06-15 12:25:00,42.94,42.97,42.92,42.92,1500.0,34.5559,34.58,34.5398,34.5398,1500.0
2010-06-15 12:30:00,42.94,42.99,42.94,42.99,2400.0,34.5559,34.5961,34.5559,34.5961,2400.0
2010-06-15 12:35:00,42.98,42.98,42.94,42.94,2000.0,34.5881,34.5881,34.5559,34.5559,2000.0
2010-06-15 12:40:00,42.93,42.94,42.89,42.92,2100.0,34.5479,34.5559,34.5157,34.5398,2100.0
2010-06-15 12:45:00,42.92,42.92,42.89,42.89,1600.0,34.5398,34.5398,34.5157,34.5157,1600.0
2010-06-15 12:50:00,42.89,42.92,42.89,42.9,1400.0,34.5157,34.5398,34.5157,34.5237,1400.0
2010-06-15 12:55:00,42.92,42.97,42.91,42.97,1600.0,34.5398,34.58,34.5318,34.58,1600.0
2010-06-15 13:00:00,42.95,42.95,42.92,42.93,1700.0,34.5639,34.5639,34.5398,34.5479,1700.0
2010-06-15 13:05:00,42.91,42.91,42.85,42.9,3700.0,34.5318,34.5318,34.4835,34.5237,3700.0
2010-06-15 13:10:00,42.91,42.95,42.9,42.95,1900.0,34.5318,34.5639,34.5237,34.5639,1900.0
2010-06-15 13:15:00,42.95,43.06,42.95,43.06,7100.0,34.5639,34.6525,34.5639,34.6525,7100.0
2010-06-15 13:20:00,43.06,43.06,43.0,43.0,4300.0,34.6525,34.6525,34.6042,34.6042,4300.0
2010-06-15 13:25:00,42.99,43.0,42.98,42.98,2700.0,34.5961,34.6042,34.5881,34.5881,2700.0
2010-06-15 13:30:00,42.98,43.01,42.98,43.0,1800.0,34.5881,34.6122,34.5881,34.6042,1800.0
2010-06-15 13:35:00,43.0,43.0,42.98,43.0,2800.0,34.6042,34.6042,34.5881,34.6042,2800.0
2010-06-15 13:40:00,42.98,42.98,42.93,42.98,1900.0,34.5881,34.5881,34.5479,34.5881,1900.0
2010-06-15 13:45:00,42.95,42.96,42.94,42.96,1400.0,34.5639,34.572,34.5559,34.572,1400.0
2010-06-15 13:50:00,42.95,42.95,42.9,42.9,11700.0,34.5639,34.5639,34.5237,34.5237,11700.0
2010-06-15 13:55:00,42.9,42.95,42.89,42.91,11300.0,34.5237,34.5639,34.5157,34.5318,11300.0
2010-06-15 14:00:00,42.93,43.01,42.93,42.99,2600.0,34.5479,34.6122,34.5479,34.5961,2600.0
2010-06-15 14:05:00,43.01,43.03,42.98,43.03,3900.0,34.6122,34.6283,34.5881,34.6283,3900.0
2010-06-15 14:10:00,43.05,43.05,43.0,43.02,3300.0,34.6444,34.6444,34.6042,34.6203,3300.0
2010-06-15 14:15:00,43.02,43.11,43.02,43.09,4400.0,34.6203,34.6927,34.6203,34.6766,4400.0
2010-06-15 14:20:00,43.11,43.18,43.09,43.12,14900.0,34.6927,34.749,34.6766,34.7008,14900.0
2010-06-15 14:25:00,43.11,43.13,43.09,43.13,7300.0,34.6927,34.7088,34.6766,34.7088,7300.0
2010-06-15 14:30:00,43.12,43.12,43.06,43.06,2800.0,34.7008,34.7008,34.6525,34.6525,2800.0
2010-06-15 14:35:00,43.06,43.11,43.04,43.05,3500.0,34.6525,34.6927,34.6364,34.6444,3500.0
2010-06-15 14:40:00,43.06,43.06,43.04,43.04,2600.0,34.6525,34.6525,34.6364,34.6364,2600.0
2010-06-15 14:45:00,43.03,43.04,43.0,43.02,2800.0,34.6283,34.6364,34.6042,34.6203,2800.0
2010-06-15 14:50:00,43.01,43.06,43.01,43.03,2500.0,34.6122,34.6525,34.6122,34.6283,2500.0
2010-06-15 14:55:00,43.03,43.04,42.99,43.0,2700.0,34.6283,34.6364,34.5961,34.6042,2700.0
2010-06-15 15:00:00,42.99,43.0,42.94,42.94,6800.0,34.5961,34.6042,34.5559,34.5559,6800.0
2010-06-15 15:05:00,42.96,43.01,42.95,42.95,13700.0,34.572,34.6122,34.5639,34.5639,13700.0
2010-06-15 15:10:00,42.97,42.98,42.95,42.97,4100.0,34.58,34.5881,34.5639,34.58,4100.0
2010-06-15 15:15:00,42.96,43.06,42.96,43.04,5500.0,34.572,34.6525,34.572,34.6364,5500.0
2010-06-15 15:20:00,43.03,43.15,43.03,43.12,5600.0,34.6283,34.7249,34.6283,34.7008,5600.0
2010-06-15 15:25:00,43.15,43.15,43.1,43.13,3900.0,34.7249,34.7249,34.6847,34.7088,3900.0
2010-06-15 15:30:00,43.12,43.12,43.06,43.07,3600.0,34.7008,34.7008,34.6525,34.6605,3600.0
2010-06-15 15:35:00,43.06,43.17,43.05,43.14,10300.0,34.6525,34.741,34.6444,34.7169,10300.0
2010-06-15 15:40:00,43.14,43.18,43.12,43.15,6300.0,34.7169,34.749,34.7008,34.7249,6300.0
2010-06-15 15:45:00,43.15,43.18,43.1,43.14,15400.0,34.7249,34.749,34.6847,34.7169,15400.0
2010-06-15 15:50:00,43.14,43.23,43.12,43.22,11600.0,34.7169,34.7893,34.7008,34.7812,11600.0
2010-06-15 15:55:00,43.23,43.23,43.13,43.18,35700.0,34.7893,34.7893,34.7088,34.749,35700.0
2010-06-16 09:30:00,42.85,42.94,42.8,42.94,5500.0,34.4835,34.5559,34.4432,34.5559,5500.0
2010-06-16 09:35:00,42.91,43.07,42.83,42.96,4900.0,34.5318,34.6605,34.4674,34.572,4900.0
2010-06-16 09:40:00,42.96,43.01,42.94,42.95,3900.0,34.572,34.6122,34.5559,34.5639,3900.0
2010-06-16 09:45:00,43.01,43.04,42.98,43.02,27600.0,34.6122,34.6364,34.5881,34.6203,27600.0
2010-06-16 09:50:00,43.0,43.02,42.96,42.97,9800.0,34.6042,34.6203,34.572,34.58,9800.0
2010-06-16 09:55:00,42.99,43.06,42.98,43.06,3500.0,34.5961,34.6525,34.5881,34.6525,3500.0
2010-06-16 10:00:00,43.06,43.1,43.06,43.06,4000.0,34.6525,34.6847,34.6525,34.6525,4000.0
2010-06-16 10:05:00,43.08,43.08,42.99,43.02,8000.0,34.6686,34.6686,34.5961,34.6203,8000.0
2010-06-16 10:10:00,43.0,43.1,42.95,43.1,9300.0,34.6042,34.6847,34.5639,34.6847,9300.0
2010-06-16 10:15:00,43.08,43.08,42.98,43.02,14300.0,34.6686,34.6686,34.5881,34.6203,14300.0
2010-06-16 10:20:00,43.02,43.02,42.89,42.89,9500.0,34.6203,34.6203,34.5157,34.5157,9500.0
2010-06-16 10:25:00,42.9,42.99,42.88,42.94,10600.0,34.5237,34.5961,34.5076,34.5559,10600.0
2010-06-16 10:30:00,42.92,42.94,42.83,42.86,5600.0,34.5398,34.5559,34.4674,34.4915,5600.0
2010-06-16 10:35:00,42.88,42.88,42.8,42.83,1700.0,34.5076,34.5076,34.4432,34.4674,1700.0
2010-06-16 10:40:00,42.83,42.91,42.82,42.88,3700.0,34.4674,34.5318,34.4593,34.5076,3700.0
2010-06-16 10:45:00,42.86,42.86,42.79,42.79,7100.0,34.4915,34.4915,34.4352,34.4352,7100.0
2010-06-16 10:50:00,42.8,42.81,42.75,42.78,21400.0,34.4432,34.4513,34.403,34.4271,21400.0
2010-06-16 10:55:00,42.78,42.95,42.77,42.91,6400.0,34.4271,34.5639,34.4191,34.5318,6400.0
2010-06-16 11:00:00,42.93,42.93,42.88,42.92,2300.0,34.5479,34.5479,34.5076,34.5398,2300.0
2010-06-16 11:05:00,42.95,43.04,42.94,43.03,2200.0,34.5639,34.6364,34.5559,34.6283,2200.0
2010-06-16 11:10:00,43.03,43.06,43.01,43.02,1900.0,34.6283,34.6525,34.6122,34.6203,1900.0
2010-06-16 11:15:00,43.03,43.06,42.99,42.99,7700.0,34.6283,34.6525,34.5961,34.5961,7700.0
2010-06-16 11:20:00,43.01,43.05,42.98,43.0,9900.0,34.6122,34.6444,34.5881,34.6042,9900.0
2010-06-16 11:25:00,43.0,43.06,42.96,42.99,7300.0,34.6042,34.6525,34.572,34.5961,7300.0
2010-06-16 11:30:00,43.0,43.02,42.94,42.95,3900.0,34.6042,34.6203,34.5559,34.5639,3900.0
2010-06-16 11:35:00,42.96,43.1,42.96,43.1,7500.0,34.572,34.6847,34.572,34.6847,7500.0
2010-06-16 11:40:00,43.1,43.1,43.03,43.05,4200.0,34.6847,34.6847,34.6283,34.6444,4200.0
2010-06-16 11:45:00,43.08,43.08,42.93,42.95,5900.0,34.6686,34.6686,34.5479,34.5639,5900.0
2010-06-16 11:50:00,42.95,43.02,42.95,43.0,3300.0,34.5639,34.6203,34.5639,34.6042,3300.0
2010-06-16 11:55:00,43.0,43.01,42.95,42.98,5500.0,34.6042,34.6122,34.5639,34.5881,5500.0
2010-06-16 12:00:00,42.99,43.13,42.98,43.12,8300.0,34.5961,34.7088,34.5881,34.7008,8300.0
2010-06-16 12:05:00,43.13,43.16,43.08,43.14,4000.0,34.7088,34.7329,34.6686,34.7169,4000.0
2010-06-16 12:10:00,43.17,43.22,43.09,43.2,5500.0,34.741,34.7812,34.6766,34.7651,5500.0
2010-06-16 12:15:00,43.21,43.24,43.2,43.24,4900.0,34.7732,34.7973,34.7651,34.7973,4900.0
2010-06-16 12:20:00,43.24,43.24,43.2,43.21,3300.0,34.7973,34.7973,34.7651,34.7732,3300.0
2010-06-16 12:25:00,43.22,43.22,43.16,43.17,1500.0,34.7812,34.7812,34.7329,34.741,1500.0
2010-06-16 12:30:00,43.19,43.19,43.12,43.13,3100.0,34.7571,34.7571,34.7008,34.7088,3100.0
2010-06-16 12:35:00,43.15,43.18,43.14,43.14,2000.0,34.7249,34.749,34.7169,34.7169,2000.0
2010-06-16 12:40:00,43.12,43.13,43.09,43.13,2200.0,34.7008,34.7088,34.6766,34.7088,2200.0
2010-06-16 12:45:00,43.13,43.15,43.05,43.05,1400.0,34.7088,34.7249,34.6444,34.6444,1400.0
2010-06-16 12:50:00,43.05,43.06,43.02,43.05,3900.0,34.6444,34.6525,34.6203,34.6444,3900.0
2010-06-16 12:55:00,43.06,43.06,43.02,43.04,2100.0,34.6525,34.6525,34.6203,34.6364,2100.0
2010-06-16 13:00:00,43.05,43.07,43.01,43.04,4500.0,34.6444,34.6605,34.6122,34.6364,4500.0
2010-06-16 13:05:00,43.04,43.08,43.02,43.03,3800.0,34.6364,34.6686,34.6203,34.6283,3800.0
2010-06-16 13:10:00,43.04,43.04,42.98,43.01,3900.0,34.6364,34.6364,34.5881,34.6122,3900.0
2010-06-16 13:15:00,43.0,43.0,42.94,42.97,6000.0,34.6042,34.6042,34.5559,34.58,6000.0
2010-06-16 13:20:00,42.97,43.09,42.97,43.06,4000.0,34.58,34.6766,34.58,34.6525,4000.0
2010-06-16 13:25:00,43.07,43.09,43.03,43.03,3100.0,34.6605,34.6766,34.6283,34.6283,3100.0
2010-06-16 13:30:00,43.03,43.03,42.96,43.0,5100.0,34.6283,34.6283,34.572,34.6042,5100.0
2010-06-16 13:35:00,43.01,43.08,43.01,43.08,3000.0,34.6122,34.6686,34.6122,34.6686,3000.0
2010-06-16 13:40:00,43.08,43.08,43.03,43.06,6800.0,34.6686,34.6686,34.6283,34.6525,6800.0
2010-06-16 13:45:00,43.07,43.07,43.01,43.07,7300.0,34.6605,34.6605,34.6122,34.6605,7300.0
2010-06-16 13:50:00,43.07,43.14,43.07,43.13,4300.0,34.6605,34.7169,34.6605,34.7088,4300.0
2010-06-16 13:55:00,43.15,43.19,43.14,43.19,3100.0,34.7249,34.7571,34.7169,34.7571,3100.0
2010-06-16 14:00:00,43.2,43.31,43.18,43.3,27300.0,34.7651,34.8537,34.749,34.8456,27300.0
2010-06-16 14:05:00,43.3,43.3,43.18,43.25,23300.0,34.8456,34.8456,34.749,34.8054,23300.0
2010-06-16 14:10:00,43.23,43.24,43.15,43.15,8500.0,34.7893,34.7973,34.7249,34.7249,8500.0
2010-06-16 14:15:00,43.17,43.19,43.14,43.19,3700.0,34.741,34.7571,34.7169,34.7571,3700.0
2010-06-16 14:20:00,43.19,43.22,43.19,43.19,4800.0,34.7571,34.7812,34.7571,34.7571,4800.0
2010-06-16 14:25:00,43.21,43.21,43.13,43.17,4300.0,34.7732,34.7732,34.7088,34.741,4300.0
2010-06-16 14:30:00,43.17,43.24,43.17,43.19,7700.0,34.741,34.7973,34.741,34.7571,7700.0
2010-06-16 14:35:00,43.2,43.2,43.14,43.14,3900.0,34.7651,34.7651,34.7169,34.7169,3900.0
2010-06-16 14:40:00,43.14,43.15,43.08,43.12,7500.0,34.7169,34.7249,34.6686,34.7008,7500.0
2010-06-16 14:45:00,43.13,43.13,43.02,43.11,15400.0,34.7088,34.7088,34.6203,34.6927,15400.0
2010-06-16 14:50:00,43.12,43.15,43.05,43.12,9300.0,34.7008,34.7249,34.6444,34.7008,9300.0
2010-06-16 14:55:00,43.15,43.18,43.08,43.08,3000.0,34.7249,34.749,34.6686,34.6686,3000.0
2010-06-16 15:00:00,43.1,43.1,43.0,43.02,3900.0,34.6847,34.6847,34.6042,34.6203,3900.0
2010-06-16 15:05:00,43.04,43.07,42.98,43.0,8500.0,34.6364,34.6605,34.5881,34.6042,8500.0
2010-06-16 15:10:00,43.01,43.05,43.01,43.02,3100.0,34.6122,34.6444,34.6122,34.6203,3100.0
2010-06-16 15:15:00,43.01,43.01,42.82,42.82,8500.0,34.6122,34.6122,34.4593,34.4593,8500.0
2010-06-16 15:20:00,42.84,42.84,42.69,42.72,12000.0,34.4754,34.4754,34.3547,34.3789,12000.0
2010-06-16 15:25:00,42.71,42.81,42.71,42.71,7200.0,34.3708,34.4513,34.3708,34.3708,7200.0
2010-06-16 15:30:00,42.74,42.8,42.72,42.8,9100.0,34.395,34.4432,34.3789,34.4432,9100.0
2010-06-16 15:35:00,42.81,42.91,42.74,42.91,9200.0,34.4513,34.5318,34.395,34.5318,9200.0
2010-06-16 15:40:00,42.91,42.91,42.75,42.84,11200.0,34.5318,34.5318,34.403,34.4754,11200.0
2010-06-16 15:45:00,42.85,42.9,42.77,42.84,14000.0,34.4835,34.5237,34.4191,34.4754,14000.0
2010-06-16 15:50:00,42.87,42.89,42.77,42.83,15700.0,34.4996,34.5157,34.4191,34.4674,15700.0
2010-06-16 15:55:00,42.83,42.92,42.81,42.88,16500.0,34.4674,34.5398,34.4513,34.5076,16500.0
2010-06-17 09:30:00,43.21,43.25,43.08,43.21,4900.0,34.7732,34.8054,34.6686,34.7732,4900.0
2010-06-17 09:35:00,43.24,43.24,43.13,43.18,1000.0,34.7973,34.7973,34.7088,34.749,1000.0
2010-06-17 09:40:00,43.12,43.12,42.96,43.01,6000.0,34.7008,34.7008,34.572,34.6122,6000.0
2010-06-17 09:45:00,42.97,42.99,42.83,42.83,12400.0,34.58,34.5961,34.4674,34.4674,12400.0
2010-06-17 09:50:00,42.78,42.81,42.59,42.6,23100.0,34.4271,34.4513,34.2742,34.2823,23100.0
2010-06-17 09:55:00,42.58,42.98,42.58,42.97,6000.0,34.2662,34.5881,34.2662,34.58,6000.0
2010-06-17 10:00:00,42.97,42.97,42.65,42.72,7300.0,34.58,34.58,34.3225,34.3789,7300.0
2010-06-17 10:05:00,42.71,42.77,42.68,42.7,4700.0,34.3708,34.4191,34.3467,34.3628,4700.0
2010-06-17 10:10:00,42.7,42.72,42.56,42.58,4100.0,34.3628,34.3789,34.2501,34.2662,4100.0
2010-06-17 10:15:00,42.57,42.58,42.51,42.54,4100.0,34.2581,34.2662,34.2099,34.234,4100.0
2010-06-17 10:20:00,42.55,42.58,42.51,42.51,2200.0,34.242,34.2662,34.2099,34.2099,2200.0
2010-06-17 10:25:00,42.51,42.52,42.38,42.44,2200.0,34.2099,34.2179,34.1052,34.1535,2200.0
2010-06-17 10:30:00,42.42,42.43,42.38,42.4,2500.0,34.1374,34.1455,34.1052,34.1213,2500.0
2010-06-17 10:35:00,42.38,42.45,42.36,42.42,6500.0,34.1052,34.1616,34.0891,34.1374,6500.0
2010-06-17 10:40:00,42.4,42.47,42.3,42.31,7800.0,34.1213,34.1777,34.0409,34.0489,7800.0
2010-06-17 10:45:00,42.31,42.31,42.19,42.24,2100.0,34.0489,34.0489,33.9523,33.9926,2100.0
2010-06-17 10:50:00,42.26,42.3,42.24,42.3,1900.0,34.0087,34.0409,33.9926,34.0409,1900.0
2010-06-17 10:55:00,42.32,42.34,42.29,42.32,1100.0,34.057,34.0731,34.0328,34.057,1100.0
2010-06-17 11:00:00,42.31,42.32,42.24,42.3,4900.0,34.0489,34.057,33.9926,34.0409,4900.0
2010-06-17 11:05:00,42.32,42.33,42.28,42.33,1300.0,34.057,34.065,34.0248,34.065,1300.0
2010-06-17 11:10:00,42.34,42.47,42.34,42.47,14100.0,34.0731,34.1777,34.0731,34.1777,14100.0
2010-06-17 11:15:00,42.45,42.49,42.37,42.41,17000.0,34.1616,34.1938,34.0972,34.1294,17000.0
2010-06-17 11:20:00,42.4,42.5,42.38,42.46,8700.0,34.1213,34.2018,34.1052,34.1696,8700.0
2010-06-17 11:25:00,42.49,42.5,42.42,42.43,12800.0,34.1938,34.2018,34.1374,34.1455,12800.0
2010-06-17 11:30:00,42.45,42.57,42.45,42.56,4400.0,34.1616,34.2581,34.1616,34.2501,4400.0
2010-06-17 11:35:00,42.58,42.61,42.5,42.51,5200.0,34.2662,34.2903,34.2018,34.2099,5200.0
2010-06-17 11:40:00,42.51,42.55,42.5,42.5,7500.0,34.2099,34.242,34.2018,34.2018,7500.0
2010-06-17 11:45:00,42.49,42.55,42.45,42.47,35400.0,34.1938,34.242,34.1616,34.1777,35400.0
2010-06-17 11:50:00,42.47,42.5,42.47,42.48,6400.0,34.1777,34.2018,34.1777,34.1857,6400.0
2010-06-17 11:55:00,42.48,42.5,42.45,42.46,10300.0,34.1857,34.2018,34.1616,34.1696,10300.0
2010-06-17 12:00:00,42.45,42.47,42.42,42.45,6000.0,34.1616,34.1777,34.1374,34.1616,6000.0
2010-06-17 12:05:00,42.45,42.55,42.45,42.52,2800.0,34.1616,34.242,34.1616,34.2179,2800.0
2010-06-17 12:10:00,42.54,42.54,42.45,42.47,4600.0,34.234,34.234,34.1616,34.1777,4600.0
2010-06-17 12:15:00,42.48,42.5,42.48,42.48,1700.0,34.1857,34.2018,34.1857,34.1857,1700.0
2010-06-17 12:20:00,42.47,42.57,42.47,42.54,2800.0,34.1777,34.2581,34.1777,34.234,2800.0
2010-06-17 12:25:00,42.53,42.53,42.41,42.43,15000.0,34.226,34.226,34.1294,34.1455,15000.0
2010-06-17 12:30:00,42.44,42.47,42.42,42.47,23500.0,34.1535,34.1777,34.1374,34.1777,23500.0
2010-06-17 12:35:00,42.46,42.51,42.45,42.49,12000.0,34.1696,34.2099,34.1616,34.1938,12000.0
2010-06-17 12:40:00,42.49,42.49,42.45,42.45,3500.0,34.1938,34.1938,34.1616,34.1616,3500.0
2010-06-17 12:45:00,42.45,42.47,42.43,42.47,5600.0,34.1616,34.1777,34.1455,34.1777,5600.0
2010-06-17 12:50:00,42.48,42.58,42.48,42.57,3000.0,34.1857,34.2662,34.1857,34.2581,3000.0
2010-06-17 12:55:00,42.59,42.61,42.57,42.61,37200.0,34.2742,34.2903,34.2581,34.2903,37200.0
2010-06-17 13:00:00,42.59,42.6,42.55,42.6,12100.0,34.2742,34.2823,34.242,34.2823,12100.0
2010-06-17 13:05:00,42.6,42.67,42.59,42.66,22200.0,34.2823,34.3386,34.2742,34.3306,22200.0
2010-06-17 13:10:00,42.65,42.67,42.61,42.67,54500.0,34.3225,34.3386,34.2903,34.3386,54500.0
2010-06-17 13:15:00,42.66,42.77,42.62,42.77,26700.0,34.3306,34.4191,34.2984,34.4191,26700.0
2010-06-17 13:20:00,42.75,42.81,42.75,42.81,1300.0,34.403,34.4513,34.403,34.4513,1300.0
2010-06-17 13:25:00,42.8,42.8,42.72,42.76,4100.0,34.4432,34.4432,34.3789,34.411,4100.0
2010-06-17 13:30:00,42.78,42.78,42.7,42.7,2100.0,34.4271,34.4271,34.3628,34.3628,2100.0
2010-06-17 13:35:00,42.7,42.76,42.7,42.76,1800.0,34.3628,34.411,34.3628,34.411,1800.0
2010-06-17 13:40:00,42.77,42.8,42.72,42.75,5400.0,34.4191,34.4432,34.3789,34.403,5400.0
2010-06-17 13:45:00,42.72,42.77,42.7,42.77,2300.0,34.3789,34.4191,34.3628,34.4191,2300.0
2010-06-17 13:50:00,42.76,42.76,42.56,42.63,41800.0,34.411,34.411,34.2501,34.3064,41800.0
2010-06-17 13:55:00,42.63,42.79,42.61,42.74,6400.0,34.3064,34.4352,34.2903,34.395,6400.0
2010-06-17 14:00:00,42.76,42.78,42.73,42.77,5500.0,34.411,34.4271,34.3869,34.4191,5500.0
2010-06-17 14:05:00,42.77,42.78,42.73,42.73,6600.0,34.4191,34.4271,34.3869,34.3869,6600.0
2010-06-17 14:10:00,42.73,42.78,42.7,42.72,4400.0,34.3869,34.4271,34.3628,34.3789,4400.0
2010-06-17 14:15:00,42.71,42.71,42.61,42.64,6600.0,34.3708,34.3708,34.2903,34.3145,6600.0
2010-06-17 14:20:00,42.64,42.66,42.59,42.6,9500.0,34.3145,34.3306,34.2742,34.2823,9500.0
2010-06-17 14:25:00,42.61,42.62,42.48,42.48,10100.0,34.2903,34.2984,34.1857,34.1857,10100.0
2010-06-17 14:30:00,42.49,42.49,42.43,42.45,12700.0,34.1938,34.1938,34.1455,34.1616,12700.0
2010-06-17 14:35:00,42.44,42.53,42.44,42.49,10400.0,34.1535,34.226,34.1535,34.1938,10400.0
2010-06-17 14:40:00,42.5,42.51,42.31,42.31,12800.0,34.2018,34.2099,34.0489,34.0489,12800.0
2010-06-17 14:45:00,42.31,42.36,42.29,42.29,8900.0,34.0489,34.0891,34.0328,34.0328,8900.0
2010-06-17 14:50:00,42.3,42.31,42.26,42.26,9700.0,34.0409,34.0489,34.0087,34.0087,9700.0
2010-06-17 14:55:00,42.26,42.32,42.26,42.29,8700.0,34.0087,34.057,34.0087,34.0328,8700.0
2010-06-17 15:00:00,42.28,42.32,42.22,42.23,9900.0,34.0248,34.057,33.9765,33.9845,9900.0
2010-06-17 15:05:00,42.25,42.34,42.25,42.29,7900.0,34.0006,34.0731,34.0006,34.0328,7900.0
2010-06-17 15:10:00,42.3,42.39,42.27,42.27,12600.0,34.0409,34.1133,34.0167,34.0167,12600.0
2010-06-17 15:15:00,42.25,42.3,42.23,42.29,7400.0,34.0006,34.0409,33.9845,34.0328,7400.0
2010-06-17 15:20:00,42.3,42.36,42.28,42.36,9200.0,34.0409,34.0891,34.0248,34.0891,9200.0
2010-06-17 15:25:00,42.36,42.37,42.27,42.3,25800.0,34.0891,34.0972,34.0167,34.0409,25800.0
2010-06-17 15:30:00,42.31,42.5,42.3,42.49,31300.0,34.0489,34.2018,34.0409,34.1938,31300.0
2010-06-17 15:35:00,42.49,42.51,42.44,42.49,13200.0,34.1938,34.2099,34.1535,34.1938,13200.0
2010-06-17 15:40:00,42.48,42.52,42.41,42.42,8400.0,34.1857,34.2179,34.1294,34.1374,8400.0
2010-06-17 15:45:00,42.44,42.56,42.44,42.55,45000.0,34.1535,34.2501,34.1535,34.242,45000.0
2010-06-17 15:50:00,42.56,42.63,42.51,42.58,41600.0,34.2501,34.3064,34.2099,34.2662,41600.0
2010-06-17 15:55:00,42.59,42.62,42.54,42.55,45500.0,34.2742,34.2984,34.234,34.242,45500.0
2010-06-18 09:30:00,42.56,42.6,42.42,42.59,93600.0,34.2501,34.2823,34.1374,34.2742,93600.0
2010-06-18 09:35:00,42.55,42.65,42.43,42.56,17600.0,34.242,34.3225,34.1455,34.2501,17600.0
2010-06-18 09:40:00,42.56,42.59,42.45,42.47,5900.0,34.2501,34.2742,34.1616,34.1777,5900.0
2010-06-18 09:45:00,42.45,42.47,42.42,42.44,4400.0,34.1616,34.1777,34.1374,34.1535,4400.0
2010-06-18 09:50:00,42.41,42.42,42.32,42.38,9000.0,34.1294,34.1374,34.057,34.1052,9000.0
2010-06-18 09:55:00,42.35,42.37,42.29,42.31,4400.0,34.0811,34.0972,34.0328,34.0489,4400.0
2010-06-18 10:00:00,42.3,42.36,42.29,42.32,7200.0,34.0409,34.0891,34.0328,34.057,7200.0
2010-06-18 10:05:00,42.35,42.5,42.35,42.5,7200.0,34.0811,34.2018,34.0811,34.2018,7200.0
2010-06-18 10:10:00,42.53,42.64,42.52,42.64,9200.0,34.226,34.3145,34.2179,34.3145,9200.0
2010-06-18 10:15:00,42.64,42.66,42.61,42.63,7300.0,34.3145,34.3306,34.2903,34.3064,7300.0
2010-06-18 10:20:00,42.62,42.63,42.59,42.61,5000.0,34.2984,34.3064,34.2742,34.2903,5000.0
2010-06-18 10:25:00,42.6,42.76,42.6,42.73,9900.0,34.2823,34.411,34.2823,34.3869,9900.0
2010-06-18 10:30:00,42.74,42.82,42.74,42.78,7200.0,34.395,34.4593,34.395,34.4271,7200.0
2010-06-18 10:35:00,42.79,42.85,42.74,42.8,6400.0,34.4352,34.4835,34.395,34.4432,6400.0
2010-06-18 10:40:00,42.82,42.84,42.73,42.73,4400.0,34.4593,34.4754,34.3869,34.3869,4400.0
2010-06-18 10:45:00,42.72,42.8,42.7,42.75,9700.0,34.3789,34.4432,34.3628,34.403,9700.0
2010-06-18 10:50:00,42.76,42.91,42.69,42.88,15800.0,34.411,34.5318,34.3547,34.5076,15800.0
2010-06-18 10:55:00,42.85,42.94,42.85,42.89,3900.0,34.4835,34.5559,34.4835,34.5157,3900.0
2010-06-18 11:00:00,42.87,42.91,42.73,42.74,34300.0,34.4996,34.5318,34.3869,34.395,34300.0
2010-06-18 11:05:00,42.74,42.81,42.69,42.74,28000.0,34.395,34.4513,34.3547,34.395,28000.0
2010-06-18 11:10:00,42.74,42.76,42.6,42.61,11400.0,34.395,34.411,34.2823,34.2903,11400.0
2010-06-18 11:15:00,42.62,42.63,42.55,42.56,4900.0,34.2984,34.3064,34.242,34.2501,4900.0
2010-06-18 11:20:00,42.56,42.62,42.56,42.61,5600.0,34.2501,34.2984,34.2501,34.2903,5600.0
2010-06-18 11:25:00,42.61,42.61,42.55,42.58,3400.0,34.2903,34.2903,34.242,34.2662,3400.0
2010-06-18 11:30:00,42.58,42.59,42.52,42.54,4900.0,34.2662,34.2742,34.2179,34.234,4900.0
2010-06-18 11:35:00,42.55,42.58,42.49,42.5,6000.0,34.242,34.2662,34.1938,34.2018,6000.0
2010-06-18 11:40:00,42.51,42.54,42.43,42.45,3800.0,34.2099,34.234,34.1455,34.1616,3800.0
2010-06-18 11:45:00,42.46,42.46,42.4,42.45,2900.0,34.1696,34.1696,34.1213,34.1616,2900.0
2010-06-18 11:50:00,42.47,42.53,42.47,42.52,3500.0,34.1777,34.226,34.1777,34.2179,3500.0
2010-06-18 11:55:00,42.51,42.56,42.51,42.51,5000.0,34.2099,34.2501,34.2099,34.2099,5000.0
2010-06-18 12:00:00,42.51,42.66,42.5,42.65,17700.0,34.2099,34.3306,34.2018,34.3225,17700.0
2010-06-18 12:05:00,42.65,42.7,42.62,42.67,14200.0,34.3225,34.3628,34.2984,34.3386,14200.0
2010-06-18 12:10:00,42.67,42.69,42.67,42.67,3000.0,34.3386,34.3547,34.3386,34.3386,3000.0
2010-06-18 12:15:00,42.69,42.71,42.68,42.7,7400.0,34.3547,34.3708,34.3467,34.3628,7400.0
2010-06-18 12:20:00,42.7,42.7,42.62,42.64,16100.0,34.3628,34.3628,34.2984,34.3145,16100.0
2010-06-18 12:25:00,42.64,42.67,42.62,42.64,10400.0,34.3145,34.3386,34.2984,34.3145,10400.0
2010-06-18 12:30:00,42.64,42.67,42.63,42.66,10200.0,34.3145,34.3386,34.3064,34.3306,10200.0
2010-06-18 12:35:00,42.65,42.68,42.64,42.64,7300.0,34.3225,34.3467,34.3145,34.3145,7300.0
2010-06-18 12:40:00,42.64,42.66,42.59,42.6,4200.0,34.3145,34.3306,34.2742,34.2823,4200.0
2010-06-18 12:45:00,42.62,42.62,42.58,42.62,3200.0,34.2984,34.2984,34.2662,34.2984,3200.0
2010-06-18 12:50:00,42.62,42.67,42.6,42.64,2700.0,34.2984,34.3386,34.2823,34.3145,2700.0
2010-06-18 12:55:00,42.64,42.65,42.58,42.58,3500.0,34.3145,34.3225,34.2662,34.2662,3500.0
2010-06-18 13:00:00,42.59,42.69,42.57,42.68,10400.0,34.2742,34.3547,34.2581,34.3467,10400.0
2010-06-18 13:05:00,42.68,42.7,42.65,42.68,5700.0,34.3467,34.3628,34.3225,34.3467,5700.0
2010-06-18 13:10:00,42.69,42.71,42.6,42.63,6400.0,34.3547,34.3708,34.2823,34.3064,6400.0
2010-06-18 13:15:00,42.64,42.67,42.63,42.63,2900.0,34.3145,34.3386,34.3064,34.3064,2900.0
2010-06-18 13:20:00,42.63,42.69,42.6,42.69,16100.0,34.3064,34.3547,34.2823,34.3547,16100.0
2010-06-18 13:25:00,42.69,42.7,42.64,42.65,4500.0,34.3547,34.3628,34.3145,34.3225,4500.0
2010-06-18 13:30:00,42.66,42.73,42.64,42.73,9600.0,34.3306,34.3869,34.3145,34.3869,9600.0
2010-06-18 13:35:00,42.72,42.88,42.72,42.88,15200.0,34.3789,34.5076,34.3789,34.5076,15200.0
2010-06-18 13:40:00,42.88,42.92,42.86,42.88,12300.0,34.5076,34.5398,34.4915,34.5076,12300.0
2010-06-18 13:45:00,42.89,42.89,42.75,42.78,12100.0,34.5157,34.5157,34.403,34.4271,12100.0
2010-06-18 13:50:00,42.79,42.81,42.72,42.78,7100.0,34.4352,34.4513,34.3789,34.4271,7100.0
2010-06-18 13:55:00,42.79,42.83,42.78,42.81,4300.0,34.4352,34.4674,34.4271,34.4513,4300.0
2010-06-18 14:00:00,42.81,42.81,42.77,42.79,4800.0,34.4513,34.4513,34.4191,34.4352,4800.0
2010-06-18 14:05:00,42.79,42.8,42.74,42.78,5400.0,34.4352,34.4432,34.395,34.4271,5400.0
2010-06-18 14:10:00,42.78,42.87,42.77,42.83,8500.0,34.4271,34.4996,34.4191,34.4674,8500.0
2010-06-18 14:15:00,42.84,42.84,42.79,42.79,5900.0,34.4754,34.4754,34.4352,34.4352,5900.0
2010-06-18 14:20:00,42.79,42.81,42.75,42.76,5800.0,34.4352,34.4513,34.403,34.411,5800.0
2010-06-18 14:25:00,42.77,42.87,42.75,42.86,4700.0,34.4191,34.4996,34.403,34.4915,4700.0
2010-06-18 14:30:00,42.86,42.87,42.81,42.81,7700.0,34.4915,34.4996,34.4513,34.4513,7700.0
2010-06-18 14:35:00,42.82,42.88,42.8,42.87,7700.0,34.4593,34.5076,34.4432,34.4996,7700.0
2010-06-18 14:40:00,42.87,42.93,42.87,42.87,5900.0,34.4996,34.5479,34.4996,34.4996,5900.0
2010-06-18 14:45:00,42.87,42.9,42.85,42.86,4400.0,34.4996,34.5237,34.4835,34.4915,4400.0
2010-06-18 14:50:00,42.85,42.87,42.82,42.84,3600.0,34.4835,34.4996,34.4593,34.4754,3600.0
2010-06-18 14:55:00,42.85,42.85,42.8,42.82,4900.0,34.4835,34.4835,34.4432,34.4593,4900.0
2010-06-18 15:00:00,42.82,42.82,42.72,42.72,6800.0,34.4593,34.4593,34.3789,34.3789,6800.0
2010-06-18 15:05:00,42.73,42.78,42.7,42.71,13700.0,34.3869,34.4271,34.3628,34.3708,13700.0
2010-06-18 15:10:00,42.7,42.7,42.64,42.67,9500.0,34.3628,34.3628,34.3145,34.3386,9500.0
2010-06-18 15:15:00,42.67,42.67,42.62,42.62,11800.0,34.3386,34.3386,34.2984,34.2984,11800.0
2010-06-18 15:20:00,42.62,42.66,42.59,42.63,16000.0,34.2984,34.3306,34.2742,34.3064,16000.0
2010-06-18 15:25:00,42.63,42.65,42.6,42.62,5700.0,34.3064,34.3225,34.2823,34.2984,5700.0
2010-06-18 15:30:00,42.62,42.71,42.62,42.68,20900.0,34.2984,34.3708,34.2984,34.3467,20900.0
2010-06-18 15:35:00,42.69,42.74,42.68,42.69,8500.0,34.3547,34.395,34.3467,34.3547,8500.0
2010-06-18 15:40:00,42.71,42.74,42.68,42.7,4300.0,34.3708,34.395,34.3467,34.3628,4300.0
2010-06-18 15:45:00,42.7,42.76,42.67,42.68,26500.0,34.3628,34.411,34.3386,34.3467,26500.0
2010-06-18 15:50:00,42.68,42.77,42.68,42.76,36700.0,34.3467,34.4191,34.3467,34.411,36700.0
2010-06-18 15:55:00,42.75,42.8,42.72,42.73,69400.0,34.403,34.4432,34.3789,34.3869,69400.0
2010-06-21 09:30:00,43.4,43.68,43.12,43.47,2400.0,34.9261,35.1514,34.7008,34.9824,2400.0
2010-06-21 09:35:00,43.55,43.72,43.46,43.69,14500.0,35.0468,35.1836,34.9744,35.1595,14500.0
2010-06-21 09:40:00,43.7,43.78,43.65,43.69,4100.0,35.1675,35.2319,35.1273,35.1595,4100.0
2010-06-21 09:45:00,43.68,43.78,43.62,43.78,14200.0,35.1514,35.2319,35.1031,35.2319,14200.0
2010-06-21 09:50:00,43.78,43.94,43.78,43.86,6100.0,35.2319,35.3606,35.2319,35.2963,6100.0
2010-06-21 09:55:00,43.89,44.0,43.89,43.95,15600.0,35.3204,35.4089,35.3204,35.3687,15600.0
2010-06-21 10:00:00,43.97,44.0,43.96,43.99,5400.0,35.3848,35.4089,35.3767,35.4009,5400.0
2010-06-21 10:05:00,43.99,44.08,43.99,44.0,10500.0,35.4009,35.4733,35.4009,35.4089,10500.0
2010-06-21 10:10:00,44.0,44.09,43.94,44.08,7900.0,35.4089,35.4814,35.3606,35.4733,7900.0
2010-06-21 10:15:00,44.07,44.1,43.95,43.96,6800.0,35.4653,35.4894,35.3687,35.3767,6800.0
2010-06-21 10:20:00,43.96,44.02,43.95,43.97,12600.0,35.3767,35.425,35.3687,35.3848,12600.0
2010-06-21 10:25:00,43.99,43.99,43.93,43.96,6800.0,35.4009,35.4009,35.3526,35.3767,6800.0
2010-06-21 10:30:00,43.96,44.0,43.89,43.94,7300.0,35.3767,35.4089,35.3204,35.3606,7300.0
2010-06-21 10:35:00,43.94,44.01,43.93,43.99,10100.0,35.3606,35.417,35.3526,35.4009,10100.0
2010-06-21 10:40:00,44.01,44.01,43.96,44.0,10300.0,35.417,35.417,35.3767,35.4089,10300.0
2010-06-21 10:45:00,44.01,44.01,43.93,43.95,17400.0,35.417,35.417,35.3526,35.3687,17400.0
2010-06-21 10:50:00,43.92,43.95,43.82,43.89,4000.0,35.3446,35.3687,35.2641,35.3204,4000.0
2010-06-21 10:55:00,43.92,43.92,43.82,43.82,2400.0,35.3446,35.3446,35.2641,35.2641,2400.0
2010-06-21 11:00:00,43.84,43.85,43.78,43.84,2700.0,35.2802,35.2882,35.2319,35.2802,2700.0
2010-06-21 11:05:00,43.85,43.89,43.81,43.89,1300.0,35.2882,35.3204,35.256,35.3204,1300.0
2010-06-21 11:10:00,43.89,43.89,43.86,43.87,1100.0,35.3204,35.3204,35.2963,35.3043,1100.0
2010-06-21 11:15:00,43.86,43.89,43.83,43.88,3700.0,35.2963,35.3204,35.2721,35.3124,3700.0
2010-06-21 11:20:00,43.85,43.9,43.83,43.85,3000.0,35.2882,35.3285,35.2721,35.2882,3000.0
2010-06-21 11:25:00,43.83,43.83,43.78,43.81,5200.0,35.2721,35.2721,35.2319,35.256,5200.0
2010-06-21 11:30:00,43.83,43.83,43.79,43.8,4900.0,35.2721,35.2721,35.2399,35.248,4900.0
2010-06-21 11:35:00,43.8,43.8,43.74,43.74,2700.0,35.248,35.248,35.1997,35.1997,2700.0
2010-06-21 11:40:00,43.73,43.75,43.71,43.75,1000.0,35.1917,35.2077,35.1756,35.2077,1000.0
2010-06-21 11:45:00,43.7,43.72,43.6,43.6,5200.0,35.1675,35.1836,35.087,35.087,5200.0
2010-06-21 11:50:00,43.58,43.63,43.58,43.63,3500.0,35.0709,35.1112,35.0709,35.1112,3500.0
2010-06-21 11:55:00,43.61,43.61,43.55,43.58,1200.0,35.0951,35.0951,35.0468,35.0709,1200.0
2010-06-21 12:00:00,43.59,43.59,43.57,43.59,1400.0,35.079,35.079,35.0629,35.079,1400.0
2010-06-21 12:05:00,43.58,43.58,43.47,43.53,5400.0,35.0709,35.0709,34.9824,35.0307,5400.0
2010-06-21 12:10:00,43.52,43.52,43.41,43.44,1200.0,35.0227,35.0227,34.9341,34.9583,1200.0
2010-06-21 12:15:00,43.45,43.48,43.44,43.44,800.0,34.9663,34.9905,34.9583,34.9583,800.0
2010-06-21 12:20:00,43.44,43.44,43.37,43.37,2600.0,34.9583,34.9583,34.9019,34.9019,2600.0
2010-06-21 12:25:00,43.36,43.36,43.24,43.24,4100.0,34.8939,34.8939,34.7973,34.7973,4100.0
2010-06-21 12:30:00,43.25,43.32,43.21,43.32,2700.0,34.8054,34.8617,34.7732,34.8617,2700.0
2010-06-21 12:35:00,43.32,43.32,43.23,43.26,1700.0,34.8617,34.8617,34.7893,34.8134,1700.0
2010-06-21 12:40:00,43.29,43.33,43.29,43.32,2400.0,34.8376,34.8698,34.8376,34.8617,2400.0
2010-06-21 12:45:00,43.32,43.35,43.29,43.35,1600.0,34.8617,34.8858,34.8376,34.8858,1600.0
2010-06-21 12:50:00,43.36,43.36,43.23,43.24,3000.0,34.8939,34.8939,34.7893,34.7973,3000.0
2010-06-21 12:55:00,43.2,43.35,43.2,43.35,1500.0,34.7651,34.8858,34.7651,34.8858,1500.0
2010-06-21 13:00:00,43.34,43.36,43.33,43.34,2200.0,34.8778,34.8939,34.8698,34.8778,2200.0
2010-06-21 13:05:00,43.35,43.37,43.32,43.36,1900.0,34.8858,34.9019,34.8617,34.8939,1900.0
2010-06-21 13:10:00,43.34,43.47,43.34,43.45,7400.0,34.8778,34.9824,34.8778,34.9663,7400.0
2010-06-21 13:15:00,43.46,43.46,43.4,43.4,1800.0,34.9744,34.9744,34.9261,34.9261,1800.0
2010-06-21 13:20:00,43.4,43.4,43.33,43.33,2800.0,34.9261,34.9261,34.8698,34.8698,2800.0
2010-06-21 13:25:00,43.34,43.39,43.34,43.36,2400.0,34.8778,34.918,34.8778,34.8939,2400.0
2010-06-21 13:30:00,43.37,43.4,43.31,43.4,3200.0,34.9019,34.9261,34.8537,34.9261,3200.0
2010-06-21 13:35:00,43.37,43.37,43.24,43.24,3900.0,34.9019,34.9019,34.7973,34.7973,3900.0
2010-06-21 13:40:00,43.22,43.27,43.19,43.19,3600.0,34.7812,34.8215,34.7571,34.7571,3600.0
2010-06-21 13:45:00,43.19,43.23,43.15,43.23,3700.0,34.7571,34.7893,34.7249,34.7893,3700.0
2010-06-21 13:50:00,43.25,43.37,43.24,43.32,5300.0,34.8054,34.9019,34.7973,34.8617,5300.0
2010-06-21 13:55:00,43.32,43.32,43.23,43.26,5900.0,34.8617,34.8617,34.7893,34.8134,5900.0
2010-06-21 14:00:00,43.25,43.26,43.16,43.16,9800.0,34.8054,34.8134,34.7329,34.7329,9800.0
2010-06-21 14:05:00,43.15,43.23,43.14,43.21,5400.0,34.7249,34.7893,34.7169,34.7732,5400.0
2010-06-21 14:10:00,43.21,43.28,43.21,43.28,4400.0,34.7732,34.8295,34.7732,34.8295,4400.0
2010-06-21 14:15:00,43.31,43.36,43.26,43.27,4200.0,34.8537,34.8939,34.8134,34.8215,4200.0
2010-06-21 14:20:00,43.27,43.33,43.27,43.33,3200.0,34.8215,34.8698,34.8215,34.8698,3200.0
2010-06-21 14:25:00,43.31,43.31,43.16,43.16,9800.0,34.8537,34.8537,34.7329,34.7329,9800.0
2010-06-21 14:30:00,43.18,43.22,43.18,43.22,6300.0,34.749,34.7812,34.749,34.7812,6300.0
2010-06-21 14:35:00,43.23,43.3,43.23,43.28,5000.0,34.7893,34.8456,34.7893,34.8295,5000.0
2010-06-21 14:40:00,43.27,43.3,43.23,43.23,5700.0,34.8215,34.8456,34.7893,34.7893,5700.0
2010-06-21 14:45:00,43.18,43.18,43.08,43.08,4200.0,34.749,34.749,34.6686,34.6686,4200.0
2010-06-21 14:50:00,43.1,43.12,43.06,43.08,5700.0,34.6847,34.7008,34.6525,34.6686,5700.0
2010-06-21 14:55:00,43.08,43.09,43.06,43.06,3600.0,34.6686,34.6766,34.6525,34.6525,3600.0
2010-06-21 15:00:00,43.08,43.15,43.08,43.1,20500.0,34.6686,34.7249,34.6686,34.6847,20500.0
2010-06-21 15:05:00,43.1,43.17,43.07,43.08,31200.0,34.6847,34.741,34.6605,34.6686,31200.0
2010-06-21 15:10:00,43.08,43.08,42.92,42.92,13700.0,34.6686,34.6686,34.5398,34.5398,13700.0
2010-06-21 15:15:00,42.93,43.0,42.8,42.8,21000.0,34.5479,34.6042,34.4432,34.4432,21000.0
2010-06-21 15:20:00,42.8,42.85,42.71,42.78,11100.0,34.4432,34.4835,34.3708,34.4271,11100.0
2010-06-21 15:25:00,42.77,42.92,42.73,42.8,40100.0,34.4191,34.5398,34.3869,34.4432,40100.0
2010-06-21 15:30:00,42.77,42.85,42.68,42.84,8400.0,34.4191,34.4835,34.3467,34.4754,8400.0
2010-06-21 15:35:00,42.83,42.84,42.76,42.84,6900.0,34.4674,34.4754,34.411,34.4754,6900.0
2010-06-21 15:40:00,42.81,42.81,42.62,42.66,8900.0,34.4513,34.4513,34.2984,34.3306,8900.0
2010-06-21 15:45:00,42.67,42.77,42.66,42.76,13600.0,34.3386,34.4191,34.3306,34.411,13600.0
2010-06-21 15:50:00,42.77,42.96,42.77,42.88,20400.0,34.4191,34.572,34.4191,34.5076,20400.0
2010-06-21 15:55:00,42.89,43.02,42.89,42.96,29000.0,34.5157,34.6203,34.5157,34.572,29000.0
2010-06-22 09:30:00,42.94,43.05,42.82,42.84,5900.0,34.5559,34.6444,34.4593,34.4754,5900.0
2010-06-22 09:35:00,42.89,42.98,42.7,42.7,12100.0,34.5157,34.5881,34.3628,34.3628,12100.0
2010-06-22 09:40:00,42.75,42.81,42.64,42.76,6800.0,34.403,34.4513,34.3145,34.411,6800.0
2010-06-22 09:45:00,42.8,43.0,42.78,42.92,16700.0,34.4432,34.6042,34.4271,34.5398,16700.0
2010-06-22 09:50:00,42.94,42.96,42.67,42.69,15700.0,34.5559,34.572,34.3386,34.3547,15700.0
2010-06-22 09:55:00,42.7,42.82,42.7,42.72,11200.0,34.3628,34.4593,34.3628,34.3789,11200.0
2010-06-22 10:00:00,42.72,42.72,42.49,42.53,16700.0,34.3789,34.3789,34.1938,34.226,16700.0
2010-06-22 10:05:00,42.58,42.67,42.52,42.66,2900.0,34.2662,34.3386,34.2179,34.3306,2900.0
2010-06-22 10:10:00,42.72,42.79,42.71,42.76,5400.0,34.3789,34.4352,34.3708,34.411,5400.0
2010-06-22 10:15:00,42.73,42.8,42.56,42.59,21400.0,34.3869,34.4432,34.2501,34.2742,21400.0
2010-06-22 10:20:00,42.58,42.58,42.5,42.56,4500.0,34.2662,34.2662,34.2018,34.2501,4500.0
2010-06-22 10:25:00,42.56,42.67,42.56,42.66,7500.0,34.2501,34.3386,34.2501,34.3306,7500.0
2010-06-22 10:30:00,42.64,42.65,42.55,42.56,20900.0,34.3145,34.3225,34.242,34.2501,20900.0
2010-06-22 10:35:00,42.57,42.58,42.45,42.53,18100.0,34.2581,34.2662,34.1616,34.226,18100.0
2010-06-22 10:40:00,42.53,42.61,42.52,42.59,20100.0,34.226,34.2903,34.2179,34.2742,20100.0
2010-06-22 10:45:00,42.59,42.63,42.55,42.59,15900.0,34.2742,34.3064,34.242,34.2742,15900.0
2010-06-22 10:50:00,42.58,42.8,42.56,42.8,5100.0,34.2662,34.4432,34.2501,34.4432,5100.0
2010-06-22 10:55:00,42.82,42.88,42.8,42.86,7000.0,34.4593,34.5076,34.4432,34.4915,7000.0
2010-06-22 11:00:00,42.87,42.87,42.74,42.78,20500.0,34.4996,34.4996,34.395,34.4271,20500.0
2010-06-22 11:05:00,42.76,42.77,42.63,42.68,4900.0,34.411,34.4191,34.3064,34.3467,4900.0
2010-06-22 11:10:00,42.72,42.77,42.68,42.77,4500.0,34.3789,34.4191,34.3467,34.4191,4500.0
2010-06-22 11:15:00,42.79,42.79,42.67,42.77,12500.0,34.4352,34.4352,34.3386,34.4191,12500.0
2010-06-22 11:20:00,42.73,42.84,42.71,42.78,5700.0,34.3869,34.4754,34.3708,34.4271,5700.0
2010-06-22 11:25:00,42.77,42.8,42.68,42.76,5900.0,34.4191,34.4432,34.3467,34.411,5900.0
2010-06-22 11:30:00,42.76,42.89,42.74,42.87,10800.0,34.411,34.5157,34.395,34.4996,10800.0
2010-06-22 11:35:00,42.87,42.98,42.87,42.96,2000.0,34.4996,34.5881,34.4996,34.572,2000.0
2010-06-22 11:40:00,42.93,42.96,42.89,42.93,2000.0,34.5479,34.572,34.5157,34.5479,2000.0
2010-06-22 11:45:00,42.93,42.93,42.88,42.89,14400.0,34.5479,34.5479,34.5076,34.5157,14400.0
2010-06-22 11:50:00,42.91,42.92,42.85,42.87,17800.0,34.5318,34.5398,34.4835,34.4996,17800.0
2010-06-22 11:55:00,42.87,42.87,42.74,42.76,6100.0,34.4996,34.4996,34.395,34.411,6100.0
2010-06-22 12:00:00,42.75,42.81,42.69,42.73,9200.0,34.403,34.4513,34.3547,34.3869,9200.0
2010-06-22 12:05:00,42.75,42.77,42.67,42.72,10900.0,34.403,34.4191,34.3386,34.3789,10900.0
2010-06-22 12:10:00,42.72,42.77,42.68,42.69,25400.0,34.3789,34.4191,34.3467,34.3547,25400.0
2010-06-22 12:15:00,42.68,42.69,42.61,42.69,8600.0,34.3467,34.3547,34.2903,34.3547,8600.0
2010-06-22 12:20:00,42.68,42.73,42.67,42.68,16800.0,34.3467,34.3869,34.3386,34.3467,16800.0
2010-06-22 12:25:00,42.69,42.7,42.61,42.61,9300.0,34.3547,34.3628,34.2903,34.2903,9300.0
2010-06-22 12:30:00,42.6,42.62,42.54,42.56,2700.0,34.2823,34.2984,34.234,34.2501,2700.0
2010-06-22 12:35:00,42.55,42.55,42.47,42.48,4700.0,34.242,34.242,34.1777,34.1857,4700.0
2010-06-22 12:40:00,42.5,42.51,42.44,42.45,7200.0,34.2018,34.2099,34.1535,34.1616,7200.0
2010-06-22 12:45:00,42.44,42.48,42.42,42.48,15100.0,34.1535,34.1857,34.1374,34.1857,15100.0
2010-06-22 12:50:00,42.46,42.48,42.42,42.46,12900.0,34.1696,34.1857,34.1374,34.1696,12900.0
2010-06-22 12:55:00,42.47,42.53,42.47,42.51,15100.0,34.1777,34.226,34.1777,34.2099,15100.0
2010-06-22 13:00:00,42.49,42.54,42.49,42.49,15200.0,34.1938,34.234,34.1938,34.1938,15200.0
2010-06-22 13:05:00,42.5,42.5,42.47,42.49,5500.0,34.2018,34.2018,34.1777,34.1938,5500.0
2010-06-22 13:10:00,42.48,42.5,42.43,42.45,12700.0,34.1857,34.2018,34.1455,34.1616,12700.0
2010-06-22 13:15:00,42.47,42.56,42.45,42.55,4600.0,34.1777,34.2501,34.1616,34.242,4600.0
2010-06-22 13:20:00,42.56,42.57,42.51,42.53,5200.0,34.2501,34.2581,34.2099,34.226,5200.0
2010-06-22 13:25:00,42.53,42.53,42.37,42.38,6500.0,34.226,34.226,34.0972,34.1052,6500.0
2010-06-22 13:30:00,42.39,42.39,42.32,42.36,3200.0,34.1133,34.1133,34.057,34.0891,3200.0
2010-06-22 13:35:00,42.35,42.43,42.35,42.42,6000.0,34.0811,34.1455,34.0811,34.1374,6000.0
2010-06-22 13:40:00,42.44,42.64,42.44,42.61,9800.0,34.1535,34.3145,34.1535,34.2903,9800.0
2010-06-22 13:45:00,42.63,42.63,42.52,42.53,13000.0,34.3064,34.3064,34.2179,34.226,13000.0
2010-06-22 13:50:00,42.55,42.55,42.4,42.45,7100.0,34.242,34.242,34.1213,34.1616,7100.0
2010-06-22 13:55:00,42.44,42.45,42.41,42.45,1800.0,34.1535,34.1616,34.1294,34.1616,1800.0
2010-06-22 14:00:00,42.45,42.45,42.25,42.25,4300.0,34.1616,34.1616,34.0006,34.0006,4300.0
2010-06-22 14:05:00,42.25,42.32,42.23,42.23,3000.0,34.0006,34.057,33.9845,33.9845,3000.0
2010-06-22 14:10:00,42.22,42.32,42.21,42.32,2400.0,33.9765,34.057,33.9684,34.057,2400.0
2010-06-22 14:15:00,42.33,42.34,42.27,42.29,3100.0,34.065,34.0731,34.0167,34.0328,3100.0
2010-06-22 14:20:00,42.27,42.31,42.26,42.26,3100.0,34.0167,34.0489,34.0087,34.0087,3100.0
2010-06-22 14:25:00,42.23,42.24,42.16,42.23,4900.0,33.9845,33.9926,33.9282,33.9845,4900.0
2010-06-22 14:30:00,42.21,42.24,42.16,42.22,17000.0,33.9684,33.9926,33.9282,33.9765,17000.0
2010-06-22 14:35:00,42.22,42.27,42.13,42.13,17200.0,33.9765,34.0167,33.9041,33.9041,17200.0
2010-06-22 14:40:00,42.14,42.17,41.95,41.96,19200.0,33.9121,33.9362,33.7592,33.7672,19200.0
2010-06-22 14:45:00,41.95,41.99,41.85,41.87,13700.0,33.7592,33.7914,33.6787,33.6948,13700.0
2010-06-22 14:50:00,41.85,41.97,41.85,41.88,7300.0,33.6787,33.7753,33.6787,33.7029,7300.0
2010-06-22 14:55:00,41.87,41.87,41.73,41.83,8500.0,33.6948,33.6948,33.5822,33.6626,8500.0
2010-06-22 15:00:00,41.84,41.91,41.81,41.89,8600.0,33.6707,33.727,33.6465,33.7109,8600.0
2010-06-22 15:05:00,41.89,41.92,41.79,41.79,10700.0,33.7109,33.7351,33.6304,33.6304,10700.0
2010-06-22 15:10:00,41.79,41.85,41.68,41.83,9100.0,33.6304,33.6787,33.5419,33.6626,9100.0
2010-06-22 15:15:00,41.82,41.92,41.76,41.91,13600.0,33.6546,33.7351,33.6063,33.727,13600.0
2010-06-22 15:20:00,41.93,41.94,41.78,41.82,15200.0,33.7431,33.7512,33.6224,33.6546,15200.0
2010-06-22 15:25:00,41.79,41.87,41.68,41.72,19100.0,33.6304,33.6948,33.5419,33.5741,19100.0
2010-06-22 15:30:00,41.72,41.72,41.61,41.72,18700.0,33.5741,33.5741,33.4856,33.5741,18700.0
2010-06-22 15:35:00,41.7,41.75,41.66,41.75,26200.0,33.558,33.5982,33.5258,33.5982,26200.0
2010-06-22 15:40:00,41.76,41.83,41.7,41.79,38400.0,33.6063,33.6626,33.558,33.6304,38400.0
2010-06-22 15:45:00,41.78,41.81,41.73,41.79,32200.0,33.6224,33.6465,33.5822,33.6304,32200.0
2010-06-22 15:50:00,41.8,41.81,41.7,41.78,38600.0,33.6385,33.6465,33.558,33.6224,38600.0
2010-06-22 15:55:00,41.77,41.78,41.65,41.7,42000.0,33.6143,33.6224,33.5178,33.558,42000.0
2010-06-23 09:30:00,41.66,41.66,41.39,41.39,3300.0,33.5258,33.5258,33.3085,33.3085,3300.0
2010-06-23 09:35:00,41.39,41.51,41.35,41.4,3600.0,33.3085,33.4051,33.2764,33.3166,3600.0
2010-06-23 09:40:00,41.38,41.39,41.15,41.18,4300.0,33.3005,33.3085,33.1154,33.1395,4300.0
2010-06-23 09:45:00,41.17,41.19,41.13,41.18,3600.0,33.1315,33.1476,33.0993,33.1395,3600.0
2010-06-23 09:50:00,41.13,41.29,41.13,41.26,7600.0,33.0993,33.2281,33.0993,33.2039,7600.0
2010-06-23 09:55:00,41.27,41.28,41.16,41.26,14000.0,33.212,33.22,33.1234,33.2039,14000.0
2010-06-23 10:00:00,41.19,41.23,40.98,41.0,15900.0,33.1476,33.1798,32.9786,32.9947,15900.0
2010-06-23 10:05:00,41.0,41.01,40.8,40.85,11200.0,32.9947,33.0027,32.8337,32.874,11200.0
2010-06-23 10:10:00,40.81,41.05,40.81,41.02,4400.0,32.8418,33.0349,32.8418,33.0108,4400.0
2010-06-23 10:15:00,41.03,41.04,40.92,41.03,9400.0,33.0188,33.0269,32.9303,33.0188,9400.0
2010-06-23 10:20:00,41.04,41.05,40.9,40.9,14500.0,33.0269,33.0349,32.9142,32.9142,14500.0
2010-06-23 10:25:00,40.87,40.87,40.76,40.76,7100.0,32.8901,32.8901,32.8015,32.8015,7100.0
2010-06-23 10:30:00,40.8,40.93,40.8,40.89,15200.0,32.8337,32.9384,32.8337,32.9062,15200.0
2010-06-23 10:35:00,40.89,40.91,40.84,40.86,18300.0,32.9062,32.9223,32.8659,32.882,18300.0
2010-06-23 10:40:00,40.86,40.93,40.8,40.9,10100.0,32.882,32.9384,32.8337,32.9142,10100.0
2010-06-23 10:45:00,40.9,40.92,40.86,40.88,31800.0,32.9142,32.9303,32.882,32.8981,31800.0
2010-06-23 10:50:00,40.87,41.07,40.87,41.04,19100.0,32.8901,33.051,32.8901,33.0269,19100.0
2010-06-23 10:55:00,41.06,41.12,41.05,41.05,9100.0,33.043,33.0913,33.0349,33.0349,9100.0
2010-06-23 11:00:00,41.04,41.08,41.01,41.05,10500.0,33.0269,33.0591,33.0027,33.0349,10500.0
2010-06-23 11:05:00,41.03,41.1,41.02,41.09,2100.0,33.0188,33.0752,33.0108,33.0671,2100.0
2010-06-23 11:10:00,41.1,41.12,41.01,41.03,3900.0,33.0752,33.0913,33.0027,33.0188,3900.0
2010-06-23 11:15:00,41.03,41.04,41.0,41.03,3700.0,33.0188,33.0269,32.9947,33.0188,3700.0
2010-06-23 11:20:00,41.05,41.13,41.05,41.08,7700.0,33.0349,33.0993,33.0349,33.0591,7700.0
2010-06-23 11:25:00,41.1,41.17,41.1,41.14,10400.0,33.0752,33.1315,33.0752,33.1074,10400.0
2010-06-23 11:30:00,41.13,41.16,41.11,41.16,16000.0,33.0993,33.1234,33.0832,33.1234,16000.0
2010-06-23 11:35:00,41.14,41.14,41.06,41.09,8800.0,33.1074,33.1074,33.043,33.0671,8800.0
2010-06-23 11:40:00,41.09,41.16,41.09,41.14,5600.0,33.0671,33.1234,33.0671,33.1074,5600.0
2010-06-23 11:45:00,41.14,41.17,41.12,41.13,8200.0,33.1074,33.1315,33.0913,33.0993,8200.0
2010-06-23 11:50:00,41.15,41.18,41.06,41.07,8700.0,33.1154,33.1395,33.043,33.051,8700.0
2010-06-23 11:55:00,41.07,41.2,41.05,41.15,10000.0,33.051,33.1556,33.0349,33.1154,10000.0
2010-06-23 12:00:00,41.14,41.17,41.13,41.16,11700.0,33.1074,33.1315,33.0993,33.1234,11700.0
2010-06-23 12:05:00,41.17,41.25,41.17,41.23,13500.0,33.1315,33.1959,33.1315,33.1798,13500.0
2010-06-23 12:10:00,41.22,41.23,41.15,41.15,13600.0,33.1717,33.1798,33.1154,33.1154,13600.0
2010-06-23 12:15:00,41.14,41.21,41.12,41.2,9700.0,33.1074,33.1637,33.0913,33.1556,9700.0
2010-06-23 12:20:00,41.18,41.19,41.1,41.1,9100.0,33.1395,33.1476,33.0752,33.0752,9100.0
2010-06-23 12:25:00,41.12,41.2,41.11,41.13,18300.0,33.0913,33.1556,33.0832,33.0993,18300.0
2010-06-23 12:30:00,41.14,41.15,41.06,41.06,2500.0,33.1074,33.1154,33.043,33.043,2500.0
2010-06-23 12:35:00,41.07,41.18,41.07,41.15,8000.0,33.051,33.1395,33.051,33.1154,8000.0
2010-06-23 12:40:00,41.15,41.23,41.13,41.23,15600.0,33.1154,33.1798,33.0993,33.1798,15600.0
2010-06-23 12:45:00,41.23,41.37,41.23,41.32,9200.0,33.1798,33.2924,33.1798,33.2522,9200.0
2010-06-23 12:50:00,41.32,41.38,41.32,41.35,12700.0,33.2522,33.3005,33.2522,33.2764,12700.0
2010-06-23 12:55:00,41.35,41.38,41.32,41.38,16000.0,33.2764,33.3005,33.2522,33.3005,16000.0
2010-06-23 13:00:00,41.39,41.43,41.37,41.38,13900.0,33.3085,33.3407,33.2924,33.3005,13900.0
2010-06-23 13:05:00,41.39,41.47,41.36,41.47,6200.0,33.3085,33.3729,33.2844,33.3729,6200.0
2010-06-23 13:10:00,41.49,41.5,41.47,41.48,2300.0,33.389,33.3971,33.3729,33.381,2300.0
2010-06-23 13:15:00,41.5,41.51,41.42,41.45,18400.0,33.3971,33.4051,33.3327,33.3568,18400.0
2010-06-23 13:20:00,41.46,41.46,41.43,41.45,1300.0,33.3649,33.3649,33.3407,33.3568,1300.0
2010-06-23 13:25:00,41.45,41.51,41.44,41.51,5100.0,33.3568,33.4051,33.3488,33.4051,5100.0
2010-06-23 13:30:00,41.52,41.54,41.51,41.54,4200.0,33.4132,33.4293,33.4051,33.4293,4200.0
2010-06-23 13:35:00,41.55,41.59,41.55,41.57,2300.0,33.4373,33.4695,33.4373,33.4534,2300.0
2010-06-23 13:40:00,41.55,41.59,41.55,41.56,700.0,33.4373,33.4695,33.4373,33.4453,700.0
2010-06-23 13:45:00,41.57,41.59,41.48,41.55,4700.0,33.4534,33.4695,33.381,33.4373,4700.0
2010-06-23 13:50:00,41.55,41.64,41.55,41.64,3800.0,33.4373,33.5097,33.4373,33.5097,3800.0
2010-06-23 13:55:00,41.64,41.69,41.64,41.67,2200.0,33.5097,33.55,33.5097,33.5339,2200.0
2010-06-23 14:00:00,41.64,41.72,41.64,41.7,4100.0,33.5097,33.5741,33.5097,33.558,4100.0
2010-06-23 14:05:00,41.72,41.72,41.59,41.59,3200.0,33.5741,33.5741,33.4695,33.4695,3200.0
2010-06-23 14:10:00,41.59,41.59,41.5,41.57,3400.0,33.4695,33.4695,33.3971,33.4534,3400.0
2010-06-23 14:15:00,41.58,41.6,41.43,41.53,11100.0,33.4614,33.4775,33.3407,33.4212,11100.0
2010-06-23 14:20:00,41.52,41.56,41.39,41.39,8700.0,33.4132,33.4453,33.3085,33.3085,8700.0
2010-06-23 14:25:00,41.39,41.48,41.32,41.48,21400.0,33.3085,33.381,33.2522,33.381,21400.0
2010-06-23 14:30:00,41.48,41.88,41.48,41.82,11300.0,33.381,33.7029,33.381,33.6546,11300.0
2010-06-23 14:35:00,41.82,41.87,41.67,41.72,21800.0,33.6546,33.6948,33.5339,33.5741,21800.0
2010-06-23 14:40:00,41.72,41.78,41.59,41.59,15200.0,33.5741,33.6224,33.4695,33.4695,15200.0
2010-06-23 14:45:00,41.58,41.58,41.45,41.46,13400.0,33.4614,33.4614,33.3568,33.3649,13400.0
2010-06-23 14:50:00,41.45,41.54,41.34,41.54,6500.0,33.3568,33.4293,33.2683,33.4293,6500.0
2010-06-23 14:55:00,41.51,41.52,41.35,41.42,10600.0,33.4051,33.4132,33.2764,33.3327,10600.0
2010-06-23 15:00:00,41.45,41.57,41.42,41.47,18300.0,33.3568,33.4534,33.3327,33.3729,18300.0
2010-06-23 15:05:00,41.48,41.48,41.28,41.35,11500.0,33.381,33.381,33.22,33.2764,11500.0
2010-06-23 15:10:00,41.35,41.51,41.35,41.4,20100.0,33.2764,33.4051,33.2764,33.3166,20100.0
2010-06-23 15:15:00,41.38,41.51,41.36,41.46,19000.0,33.3005,33.4051,33.2844,33.3649,19000.0
2010-06-23 15:20:00,41.46,41.58,41.41,41.58,16700.0,33.3649,33.4614,33.3246,33.4614,16700.0
2010-06-23 15:25:00,41.56,41.69,41.53,41.64,9500.0,33.4453,33.55,33.4212,33.5097,9500.0
2010-06-23 15:30:00,41.65,41.65,41.5,41.55,20200.0,33.5178,33.5178,33.3971,33.4373,20200.0
2010-06-23 15:35:00,41.56,41.63,41.48,41.61,29600.0,33.4453,33.5017,33.381,33.4856,29600.0
2010-06-23 15:40:00,41.61,41.69,41.52,41.63,27300.0,33.4856,33.55,33.4132,33.5017,27300.0
2010-06-23 15:45:00,41.62,41.66,41.55,41.59,45700.0,33.4936,33.5258,33.4373,33.4695,45700.0
2010-06-23 15:50:00,41.58,41.61,41.48,41.5,23000.0,33.4614,33.4856,33.381,33.3971,23000.0
2010-06-23 15:55:00,41.5,41.5,41.4,41.45,46500.0,33.3971,33.3971,33.3166,33.3568,46500.0
2010-06-24 09:30:00,41.11,41.11,40.92,41.11,6600.0,33.0832,33.0832,32.9303,33.0832,6600.0
2010-06-24 09:35:00,41.16,41.24,41.12,41.12,1800.0,33.1234,33.1878,33.0913,33.0913,1800.0
2010-06-24 09:40:00,41.12,41.18,41.03,41.09,4000.0,33.0913,33.1395,33.0188,33.0671,4000.0
2010-06-24 09:45:00,41.09,41.16,41.06,41.13,1700.0,33.0671,33.1234,33.043,33.0993,1700.0
2010-06-24 09:50:00,41.13,41.13,40.97,40.97,2300.0,33.0993,33.0993,32.9705,32.9705,2300.0
2010-06-24 09:55:00,40.99,40.99,40.66,40.67,6300.0,32.9866,32.9866,32.7211,32.7291,6300.0
2010-06-24 10:00:00,40.71,40.98,40.71,40.94,4500.0,32.7613,32.9786,32.7613,32.9464,4500.0
2010-06-24 10:05:00,40.96,40.99,40.85,40.96,11700.0,32.9625,32.9866,32.874,32.9625,11700.0
2010-06-24 10:10:00,40.97,41.07,40.92,41.0,9400.0,32.9705,33.051,32.9303,32.9947,9400.0
2010-06-24 10:15:00,41.0,41.1,40.94,41.1,3100.0,32.9947,33.0752,32.9464,33.0752,3100.0
2010-06-24 10:20:00,41.13,41.36,41.09,41.36,8900.0,33.0993,33.2844,33.0671,33.2844,8900.0
2010-06-24 10:25:00,41.34,41.45,41.31,41.36,5000.0,33.2683,33.3568,33.2442,33.2844,5000.0
2010-06-24 10:30:00,41.34,41.34,41.2,41.2,2300.0,33.2683,33.2683,33.1556,33.1556,2300.0
2010-06-24 10:35:00,41.18,41.29,41.17,41.29,2200.0,33.1395,33.2281,33.1315,33.2281,2200.0
2010-06-24 10:40:00,41.26,41.26,41.02,41.02,9300.0,33.2039,33.2039,33.0108,33.0108,9300.0
2010-06-24 10:45:00,41.01,41.06,41.0,41.03,8700.0,33.0027,33.043,32.9947,33.0188,8700.0
2010-06-24 10:50:00,41.04,41.04,40.84,40.86,15800.0,33.0269,33.0269,32.8659,32.882,15800.0
2010-06-24 10:55:00,40.83,40.96,40.8,40.95,11100.0,32.8579,32.9625,32.8337,32.9545,11100.0
2010-06-24 11:00:00,40.94,40.94,40.74,40.84,19600.0,32.9464,32.9464,32.7855,32.8659,19600.0
2010-06-24 11:05:00,40.83,40.83,40.61,40.65,20100.0,32.8579,32.8579,32.6808,32.713,20100.0
2010-06-24 11:10:00,40.65,40.69,40.56,40.58,17900.0,32.713,32.7452,32.6406,32.6567,17900.0
2010-06-24 11:15:00,40.58,40.61,40.53,40.54,12000.0,32.6567,32.6808,32.6165,32.6245,12000.0
2010-06-24 11:20:00,40.53,40.54,40.47,40.52,5700.0,32.6165,32.6245,32.5682,32.6084,5700.0
2010-06-24 11:25:00,40.53,40.62,40.5,40.59,3900.0,32.6165,32.6889,32.5923,32.6647,3900.0
2010-06-24 11:30:00,40.6,40.6,40.51,40.58,9800.0,32.6728,32.6728,32.6004,32.6567,9800.0
2010-06-24 11:35:00,40.56,40.62,40.54,40.62,4100.0,32.6406,32.6889,32.6245,32.6889,4100.0
2010-06-24 11:40:00,40.61,40.69,40.58,40.64,2400.0,32.6808,32.7452,32.6567,32.705,2400.0
2010-06-24 11:45:00,40.63,40.72,40.63,40.71,3900.0,32.6969,32.7694,32.6969,32.7613,3900.0
2010-06-24 11:50:00,40.72,40.73,40.61,40.66,5000.0,32.7694,32.7774,32.6808,32.7211,5000.0
2010-06-24 11:55:00,40.68,40.68,40.6,40.61,5200.0,32.7372,32.7372,32.6728,32.6808,5200.0
2010-06-24 12:00:00,40.62,40.77,40.61,40.71,10700.0,32.6889,32.8096,32.6808,32.7613,10700.0
2010-06-24 12:05:00,40.71,40.72,40.63,40.67,4300.0,32.7613,32.7694,32.6969,32.7291,4300.0
2010-06-24 12:10:00,40.7,40.7,40.6,40.6,7100.0,32.7533,32.7533,32.6728,32.6728,7100.0
2010-06-24 12:15:00,40.58,40.62,40.54,40.56,9900.0,32.6567,32.6889,32.6245,32.6406,9900.0
2010-06-24 12:20:00,40.56,40.65,40.55,40.58,7700.0,32.6406,32.713,32.6326,32.6567,7700.0
2010-06-24 12:25:00,40.56,40.58,40.49,40.51,8700.0,32.6406,32.6567,32.5843,32.6004,8700.0
2010-06-24 12:30:00,40.51,40.53,40.48,40.52,6300.0,32.6004,32.6165,32.5762,32.6084,6300.0
2010-06-24 12:35:00,40.51,40.51,40.41,40.45,4700.0,32.6004,32.6004,32.5199,32.5521,4700.0
2010-06-24 12:40:00,40.44,40.51,40.4,40.5,31300.0,32.544,32.6004,32.5118,32.5923,31300.0
2010-06-24 12:45:00,40.5,40.61,40.47,40.57,6900.0,32.5923,32.6808,32.5682,32.6486,6900.0
2010-06-24 12:50:00,40.58,40.64,40.57,40.61,6900.0,32.6567,32.705,32.6486,32.6808,6900.0
2010-06-24 12:55:00,40.61,40.72,40.61,40.69,2900.0,32.6808,32.7694,32.6808,32.7452,2900.0
2010-06-24 13:00:00,40.69,40.79,40.64,40.73,5200.0,32.7452,32.8257,32.705,32.7774,5200.0
2010-06-24 13:05:00,40.69,40.69,40.63,40.66,2300.0,32.7452,32.7452,32.6969,32.7211,2300.0
2010-06-24 13:10:00,40.66,40.86,40.66,40.86,2800.0,32.7211,32.882,32.7211,32.882,2800.0
2010-06-24 13:15:00,40.86,40.87,40.81,40.81,2300.0,32.882,32.8901,32.8418,32.8418,2300.0
2010-06-24 13:20:00,40.79,40.8,40.73,40.74,3200.0,32.8257,32.8337,32.7774,32.7855,3200.0
2010-06-24 13:25:00,40.74,40.79,40.68,40.7,5300.0,32.7855,32.8257,32.7372,32.7533,5300.0
2010-06-24 13:30:00,40.7,40.82,40.69,40.82,2400.0,32.7533,32.8498,32.7452,32.8498,2400.0
2010-06-24 13:35:00,40.86,40.9,40.83,40.84,5700.0,32.882,32.9142,32.8579,32.8659,5700.0
2010-06-24 13:40:00,40.82,40.86,40.76,40.84,22700.0,32.8498,32.882,32.8015,32.8659,22700.0
2010-06-24 13:45:00,40.86,40.91,40.82,40.91,4300.0,32.882,32.9223,32.8498,32.9223,4300.0
2010-06-24 13:50:00,40.91,40.98,40.91,40.94,4500.0,32.9223,32.9786,32.9223,32.9464,4500.0
2010-06-24 13:55:00,40.92,41.02,40.92,41.01,3000.0,32.9303,33.0108,32.9303,33.0027,3000.0
2010-06-24 14:00:00,41.0,41.0,40.92,40.93,3000.0,32.9947,32.9947,32.9303,32.9384,3000.0
2010-06-24 14:05:00,40.95,40.99,40.9,40.9,4800.0,32.9545,32.9866,32.9142,32.9142,4800.0
2010-06-24 14:10:00,40.89,40.89,40.79,40.83,3800.0,32.9062,32.9062,32.8257,32.8579,3800.0
2010-06-24 14:15:00,40.81,40.86,40.81,40.82,1200.0,32.8418,32.882,32.8418,32.8498,1200.0
2010-06-24 14:20:00,40.83,40.85,40.79,40.85,2000.0,32.8579,32.874,32.8257,32.874,2000.0
2010-06-24 14:25:00,40.86,40.9,40.86,40.88,4500.0,32.882,32.9142,32.882,32.8981,4500.0
2010-06-24 14:30:00,40.86,40.86,40.74,40.74,3500.0,32.882,32.882,32.7855,32.7855,3500.0
2010-06-24 14:35:00,40.75,40.79,40.66,40.69,6300.0,32.7935,32.8257,32.7211,32.7452,6300.0
2010-06-24 14:40:00,40.69,40.72,40.68,40.69,3000.0,32.7452,32.7694,32.7372,32.7452,3000.0
2010-06-24 14:45:00,40.7,40.73,40.57,40.58,5900.0,32.7533,32.7774,32.6486,32.6567,5900.0
2010-06-24 14:50:00,40.59,40.6,40.54,40.55,5500.0,32.6647,32.6728,32.6245,32.6326,5500.0
2010-06-24 14:55:00,40.54,40.56,40.48,40.52,6200.0,32.6245,32.6406,32.5762,32.6084,6200.0
2010-06-24 15:00:00,40.51,40.62,40.51,40.57,6500.0,32.6004,32.6889,32.6004,32.6486,6500.0
2010-06-24 15:05:00,40.59,40.63,40.52,40.53,6800.0,32.6647,32.6969,32.6084,32.6165,6800.0
2010-06-24 15:10:00,40.54,40.54,40.37,40.44,18300.0,32.6245,32.6245,32.4877,32.544,18300.0
2010-06-24 15:15:00,40.45,40.5,40.38,40.43,20300.0,32.5521,32.5923,32.4957,32.536,20300.0
2010-06-24 15:20:00,40.43,40.5,40.4,40.44,11600.0,32.536,32.5923,32.5118,32.544,11600.0
2010-06-24 15:25:00,40.45,40.63,40.42,40.59,14400.0,32.5521,32.6969,32.5279,32.6647,14400.0
2010-06-24 15:30:00,40.55,40.6,40.47,40.57,14600.0,32.6326,32.6728,32.5682,32.6486,14600.0
2010-06-24 15:35:00,40.57,40.6,40.48,40.56,20100.0,32.6486,32.6728,32.5762,32.6406,20100.0
2010-06-24 15:40:00,40.55,40.58,40.49,40.58,17200.0,32.6326,32.6567,32.5843,32.6567,17200.0
2010-06-24 15:45:00,40.61,40.63,40.53,40.63,26500.0,32.6808,32.6969,32.6165,32.6969,26500.0
2010-06-24 15:50:00,40.62,40.63,40.51,40.56,21600.0,32.6889,32.6969,32.6004,32.6406,21600.0
2010-06-24 15:55:00,40.53,40.53,40.42,40.5,26700.0,32.6165,32.6165,32.5279,32.5923,26700.0
2010-06-25 09:30:00,40.64,40.65,40.28,40.51,2900.0,32.705,32.713,32.4153,32.6004,2900.0
2010-06-25 09:35:00,40.49,40.56,40.38,40.56,5200.0,32.5843,32.6406,32.4957,32.6406,5200.0
2010-06-25 09:40:00,40.62,40.71,40.51,40.51,3900.0,32.6889,32.7613,32.6004,32.6004,3900.0
2010-06-25 09:45:00,40.54,40.58,40.39,40.48,4600.0,32.6245,32.6567,32.5038,32.5762,4600.0
2010-06-25 09:50:00,40.47,40.52,40.46,40.48,4300.0,32.5682,32.6084,32.5601,32.5762,4300.0
2010-06-25 09:55:00,40.48,40.68,40.47,40.63,7200.0,32.5762,32.7372,32.5682,32.6969,7200.0
2010-06-25 10:00:00,40.6,40.67,40.6,40.64,3500.0,32.6728,32.7291,32.6728,32.705,3500.0
2010-06-25 10:05:00,40.61,40.79,40.58,40.7,5800.0,32.6808,32.8257,32.6567,32.7533,5800.0
2010-06-25 10:10:00,40.73,40.75,40.65,40.65,2100.0,32.7774,32.7935,32.713,32.713,2100.0
2010-06-25 10:15:00,40.66,40.66,40.57,40.61,8400.0,32.7211,32.7211,32.6486,32.6808,8400.0
2010-06-25 10:20:00,40.61,40.66,40.54,40.58,19400.0,32.6808,32.7211,32.6245,32.6567,19400.0
2010-06-25 10:25:00,40.56,40.74,40.55,40.73,13900.0,32.6406,32.7855,32.6326,32.7774,13900.0
2010-06-25 10:30:00,40.72,40.73,40.62,40.68,5800.0,32.7694,32.7774,32.6889,32.7372,5800.0
2010-06-25 10:35:00,40.68,40.71,40.61,40.7,16200.0,32.7372,32.7613,32.6808,32.7533,16200.0
2010-06-25 10:40:00,40.69,40.76,40.65,40.76,5600.0,32.7452,32.8015,32.713,32.8015,5600.0
2010-06-25 10:45:00,40.77,40.78,40.71,40.76,2400.0,32.8096,32.8176,32.7613,32.8015,2400.0
2010-06-25 10:50:00,40.74,40.78,40.69,40.69,35300.0,32.7855,32.8176,32.7452,32.7452,35300.0
2010-06-25 10:55:00,40.69,40.73,40.66,40.66,8600.0,32.7452,32.7774,32.7211,32.7211,8600.0
2010-06-25 11:00:00,40.66,40.76,40.66,40.73,6300.0,32.7211,32.8015,32.7211,32.7774,6300.0
2010-06-25 11:05:00,40.72,40.88,40.72,40.83,6600.0,32.7694,32.8981,32.7694,32.8579,6600.0
2010-06-25 11:10:00,40.83,40.88,40.78,40.85,9500.0,32.8579,32.8981,32.8176,32.874,9500.0
2010-06-25 11:15:00,40.85,40.85,40.81,40.81,4800.0,32.874,32.874,32.8418,32.8418,4800.0
2010-06-25 11:20:00,40.81,40.89,40.78,40.85,18100.0,32.8418,32.9062,32.8176,32.874,18100.0
2010-06-25 11:25:00,40.85,40.98,40.79,40.97,3400.0,32.874,32.9786,32.8257,32.9705,3400.0
2010-06-25 11:30:00,40.98,40.99,40.94,40.95,4400.0,32.9786,32.9866,32.9464,32.9545,4400.0
2010-06-25 11:35:00,40.94,41.01,40.9,40.93,19600.0,32.9464,33.0027,32.9142,32.9384,19600.0
2010-06-25 11:40:00,40.93,40.96,40.87,40.87,9700.0,32.9384,32.9625,32.8901,32.8901,9700.0
2010-06-25 11:45:00,40.85,40.98,40.81,40.98,8100.0,32.874,32.9786,32.8418,32.9786,8100.0
2010-06-25 11:50:00,41.01,41.1,41.01,41.07,3300.0,33.0027,33.0752,33.0027,33.051,3300.0
2010-06-25 11:55:00,41.04,41.06,41.0,41.02,2400.0,33.0269,33.043,32.9947,33.0108,2400.0
2010-06-25 12:00:00,41.03,41.03,40.97,41.0,4500.0,33.0188,33.0188,32.9705,32.9947,4500.0
2010-06-25 12:05:00,41.01,41.04,40.96,41.04,3000.0,33.0027,33.0269,32.9625,33.0269,3000.0
2010-06-25 12:10:00,41.05,41.07,40.97,40.99,3700.0,33.0349,33.051,32.9705,32.9866,3700.0
2010-06-25 12:15:00,40.97,40.97,40.89,40.96,3500.0,32.9705,32.9705,32.9062,32.9625,3500.0
2010-06-25 12:20:00,40.98,41.06,40.97,41.0,7600.0,32.9786,33.043,32.9705,32.9947,7600.0
2010-06-25 12:25:00,40.99,41.01,40.96,40.98,4600.0,32.9866,33.0027,32.9625,32.9786,4600.0
2010-06-25 12:30:00,40.96,41.09,40.95,41.09,10900.0,32.9625,33.0671,32.9545,33.0671,10900.0
2010-06-25 12:35:00,41.1,41.15,41.07,41.07,5800.0,33.0752,33.1154,33.051,33.051,5800.0
2010-06-25 12:40:00,41.07,41.08,41.04,41.07,2800.0,33.051,33.0591,33.0269,33.051,2800.0
2010-06-25 12:45:00,41.06,41.09,41.05,41.06,2400.0,33.043,33.0671,33.0349,33.043,2400.0
2010-06-25 12:50:00,41.07,41.07,40.92,40.92,4400.0,33.051,33.051,32.9303,32.9303,4400.0
2010-06-25 12:55:00,40.92,41.01,40.9,41.0,2800.0,32.9303,33.0027,32.9142,32.9947,2800.0
2010-06-25 13:00:00,40.99,41.1,40.98,41.08,3600.0,32.9866,33.0752,32.9786,33.0591,3600.0
2010-06-25 13:05:00,41.1,41.21,41.07,41.21,5000.0,33.0752,33.1637,33.051,33.1637,5000.0
2010-06-25 13:10:00,41.2,41.25,41.08,41.08,9900.0,33.1556,33.1959,33.0591,33.0591,9900.0
2010-06-25 13:15:00,41.08,41.2,41.08,41.19,14000.0,33.0591,33.1556,33.0591,33.1476,14000.0
2010-06-25 13:20:00,41.18,41.2,41.15,41.15,2000.0,33.1395,33.1556,33.1154,33.1154,2000.0
2010-06-25 13:25:00,41.16,41.38,41.16,41.35,9500.0,33.1234,33.3005,33.1234,33.2764,9500.0
2010-06-25 13:30:00,41.37,41.44,41.37,41.43,8500.0,33.2924,33.3488,33.2924,33.3407,8500.0
2010-06-25 13:35:00,41.41,41.52,41.41,41.41,6000.0,33.3246,33.4132,33.3246,33.3246,6000.0
2010-06-25 13:40:00,41.41,41.42,41.34,41.38,4200.0,33.3246,33.3327,33.2683,33.3005,4200.0
2010-06-25 13:45:00,41.4,41.44,41.35,41.42,16800.0,33.3166,33.3488,33.2764,33.3327,16800.0
2010-06-25 13:50:00,41.41,41.41,41.26,41.34,7200.0,33.3246,33.3246,33.2039,33.2683,7200.0
2010-06-25 13:55:00,41.32,41.42,41.32,41.41,4200.0,33.2522,33.3327,33.2522,33.3246,4200.0
2010-06-25 14:00:00,41.4,41.47,41.34,41.47,11200.0,33.3166,33.3729,33.2683,33.3729,11200.0
2010-06-25 14:05:00,41.49,41.49,41.38,41.39,9500.0,33.389,33.389,33.3005,33.3085,9500.0
2010-06-25 14:10:00,41.4,41.5,41.4,41.46,4600.0,33.3166,33.3971,33.3166,33.3649,4600.0
2010-06-25 14:15:00,41.46,41.5,41.45,41.49,6500.0,33.3649,33.3971,33.3568,33.389,6500.0
2010-06-25 14:20:00,41.49,41.5,41.38,41.39,7100.0,33.389,33.3971,33.3005,33.3085,7100.0
2010-06-25 14:25:00,41.4,41.4,41.32,41.34,4000.0,33.3166,33.3166,33.2522,33.2683,4000.0
2010-06-25 14:30:00,41.35,41.35,41.22,41.32,9000.0,33.2764,33.2764,33.1717,33.2522,9000.0
2010-06-25 14:35:00,41.32,41.34,41.24,41.26,8700.0,33.2522,33.2683,33.1878,33.2039,8700.0
2010-06-25 14:40:00,41.26,41.29,41.22,41.23,16500.0,33.2039,33.2281,33.1717,33.1798,16500.0
2010-06-25 14:45:00,41.22,41.23,41.13,41.17,11500.0,33.1717,33.1798,33.0993,33.1315,11500.0
2010-06-25 14:50:00,41.18,41.2,41.15,41.16,12200.0,33.1395,33.1556,33.1154,33.1234,12200.0
2010-06-25 14:55:00,41.15,41.18,41.08,41.13,9800.0,33.1154,33.1395,33.0591,33.0993,9800.0
2010-06-25 15:00:00,41.13,41.14,40.97,40.97,31300.0,33.0993,33.1074,32.9705,32.9705,31300.0
2010-06-25 15:05:00,40.98,40.99,40.93,40.96,18400.0,32.9786,32.9866,32.9384,32.9625,18400.0
2010-06-25 15:10:00,40.98,41.0,40.9,40.91,24700.0,32.9786,32.9947,32.9142,32.9223,24700.0
2010-06-25 15:15:00,40.92,40.92,40.71,40.75,40800.0,32.9303,32.9303,32.7613,32.7935,40800.0
2010-06-25 15:20:00,40.75,40.83,40.72,40.75,34600.0,32.7935,32.8579,32.7694,32.7935,34600.0
2010-06-25 15:25:00,40.74,40.84,40.72,40.82,59100.0,32.7855,32.8659,32.7694,32.8498,59100.0
2010-06-25 15:30:00,40.82,40.98,40.79,40.97,33800.0,32.8498,32.9786,32.8257,32.9705,33800.0
2010-06-25 15:35:00,40.97,40.99,40.79,40.86,44400.0,32.9705,32.9866,32.8257,32.882,44400.0
2010-06-25 15:40:00,40.86,40.87,40.6,40.77,65100.0,32.882,32.8901,32.6728,32.8096,65100.0
2010-06-25 15:45:00,40.78,40.9,40.55,40.6,139500.0,32.8176,32.9142,32.6326,32.6728,139500.0
2010-06-25 15:50:00,40.62,40.63,40.44,40.49,120300.0,32.6889,32.6969,32.544,32.5843,120300.0
2010-06-25 15:55:00,40.47,40.6,40.47,40.6,150100.0,32.5682,32.6728,32.5682,32.6728,150100.0
2010-06-28 09:30:00,40.9,41.33,40.6,40.61,14900.0,32.9142,33.2603,32.6728,32.6808,14900.0
2010-06-28 09:35:00,40.65,40.78,40.64,40.74,11000.0,32.713,32.8176,32.705,32.7855,11000.0
2010-06-28 09:40:00,40.77,40.86,40.72,40.82,12100.0,32.8096,32.882,32.7694,32.8498,12100.0
2010-06-28 09:45:00,40.83,40.89,40.82,40.88,34200.0,32.8579,32.9062,32.8498,32.8981,34200.0
2010-06-28 09:50:00,40.89,41.09,40.89,41.06,22900.0,32.9062,33.0671,32.9062,33.043,22900.0
2010-06-28 09:55:00,41.04,41.06,40.97,40.99,16800.0,33.0269,33.043,32.9705,32.9866,16800.0
2010-06-28 10:00:00,41.0,41.01,40.93,40.99,16400.0,32.9947,33.0027,32.9384,32.9866,16400.0
2010-06-28 10:05:00,40.99,41.0,40.76,40.78,11600.0,32.9866,32.9947,32.8015,32.8176,11600.0
2010-06-28 10:10:00,40.81,40.96,40.79,40.85,28900.0,32.8418,32.9625,32.8257,32.874,28900.0
2010-06-28 10:15:00,40.85,41.0,40.8,40.97,30500.0,32.874,32.9947,32.8337,32.9705,30500.0
2010-06-28 10:20:00,40.97,41.0,40.97,40.99,39300.0,32.9705,32.9947,32.9705,32.9866,39300.0
2010-06-28 10:25:00,41.0,41.01,40.94,41.0,18100.0,32.9947,33.0027,32.9464,32.9947,18100.0
2010-06-28 10:30:00,41.0,41.01,40.96,41.0,37100.0,32.9947,33.0027,32.9625,32.9947,37100.0
2010-06-28 10:35:00,40.99,41.08,40.96,41.06,18600.0,32.9866,33.0591,32.9625,33.043,18600.0
2010-06-28 10:40:00,41.05,41.21,41.04,41.1,14300.0,33.0349,33.1637,33.0269,33.0752,14300.0
2010-06-28 10:45:00,41.1,41.31,41.06,41.3,7900.0,33.0752,33.2442,33.043,33.2361,7900.0
2010-06-28 10:50:00,41.3,41.54,41.29,41.52,18900.0,33.2361,33.4293,33.2281,33.4132,18900.0
2010-06-28 10:55:00,41.53,41.56,41.47,41.52,9300.0,33.4212,33.4453,33.3729,33.4132,9300.0
2010-06-28 11:00:00,41.53,41.58,41.53,41.56,9700.0,33.4212,33.4614,33.4212,33.4453,9700.0
2010-06-28 11:05:00,41.59,41.73,41.59,41.66,14200.0,33.4695,33.5822,33.4695,33.5258,14200.0
2010-06-28 11:10:00,41.67,41.71,41.64,41.66,10000.0,33.5339,33.5661,33.5097,33.5258,10000.0
2010-06-28 11:15:00,41.66,41.68,41.55,41.56,7800.0,33.5258,33.5419,33.4373,33.4453,7800.0
2010-06-28 11:20:00,41.55,41.63,41.54,41.62,4600.0,33.4373,33.5017,33.4293,33.4936,4600.0
2010-06-28 11:25:00,41.61,41.76,41.61,41.72,7200.0,33.4856,33.6063,33.4856,33.5741,7200.0
2010-06-28 11:30:00,41.74,41.77,41.7,41.73,9300.0,33.5902,33.6143,33.558,33.5822,9300.0
2010-06-28 11:35:00,41.73,41.8,41.73,41.78,5200.0,33.5822,33.6385,33.5822,33.6224,5200.0
2010-06-28 11:40:00,41.77,41.8,41.76,41.77,5000.0,33.6143,33.6385,33.6063,33.6143,5000.0
2010-06-28 11:45:00,41.76,41.78,41.68,41.71,8300.0,33.6063,33.6224,33.5419,33.5661,8300.0
2010-06-28 11:50:00,41.7,41.71,41.59,41.59,7500.0,33.558,33.5661,33.4695,33.4695,7500.0
2010-06-28 11:55:00,41.57,41.57,41.42,41.43,13700.0,33.4534,33.4534,33.3327,33.3407,13700.0
2010-06-28 12:00:00,41.41,41.45,41.37,41.37,16600.0,33.3246,33.3568,33.2924,33.2924,16600.0
2010-06-28 12:05:00,41.35,41.35,41.28,41.33,15200.0,33.2764,33.2764,33.22,33.2603,15200.0
2010-06-28 12:10:00,41.33,41.33,41.27,41.31,19900.0,33.2603,33.2603,33.212,33.2442,19900.0
2010-06-28 12:15:00,41.31,41.36,41.28,41.32,18000.0,33.2442,33.2844,33.22,33.2522,18000.0
2010-06-28 12:20:00,41.33,41.33,41.23,41.3,57200.0,33.2603,33.2603,33.1798,33.2361,57200.0
2010-06-28 12:25:00,41.31,41.37,41.31,41.35,5700.0,33.2442,33.2924,33.2442,33.2764,5700.0
2010-06-28 12:30:00,41.35,41.41,41.31,41.32,5100.0,33.2764,33.3246,33.2442,33.2522,5100.0
2010-06-28 12:35:00,41.34,41.39,41.26,41.26,26600.0,33.2683,33.3085,33.2039,33.2039,26600.0
2010-06-28 12:40:00,41.26,41.31,41.14,41.31,19600.0,33.2039,33.2442,33.1074,33.2442,19600.0
2010-06-28 12:45:00,41.31,41.32,41.19,41.31,20500.0,33.2442,33.2522,33.1476,33.2442,20500.0
2010-06-28 12:50:00,41.3,41.32,41.27,41.32,4200.0,33.2361,33.2522,33.212,33.2522,4200.0
2010-06-28 12:55:00,41.33,41.39,41.33,41.39,2200.0,33.2603,33.3085,33.2603,33.3085,2200.0
2010-06-28 13:00:00,41.37,41.38,41.19,41.2,11900.0,33.2924,33.3005,33.1476,33.1556,11900.0
2010-06-28 13:05:00,41.19,41.22,41.19,41.21,10300.0,33.1476,33.1717,33.1476,33.1637,10300.0
2010-06-28 13:10:00,41.21,41.22,41.19,41.22,5900.0,33.1637,33.1717,33.1476,33.1717,5900.0
2010-06-28 13:15:00,41.22,41.25,41.17,41.21,10200.0,33.1717,33.1959,33.1315,33.1637,10200.0
2010-06-28 13:20:00,41.22,41.27,41.18,41.18,8400.0,33.1717,33.212,33.1395,33.1395,8400.0
2010-06-28 13:25:00,41.19,41.22,41.18,41.19,6100.0,33.1476,33.1717,33.1395,33.1476,6100.0
2010-06-28 13:30:00,41.17,41.17,41.07,41.15,22900.0,33.1315,33.1315,33.051,33.1154,22900.0
2010-06-28 13:35:00,41.15,41.19,41.14,41.19,21600.0,33.1154,33.1476,33.1074,33.1476,21600.0
2010-06-28 13:40:00,41.17,41.21,41.15,41.18,4100.0,33.1315,33.1637,33.1154,33.1395,4100.0
2010-06-28 13:45:00,41.18,41.24,41.16,41.24,3200.0,33.1395,33.1878,33.1234,33.1878,3200.0
2010-06-28 13:50:00,41.25,41.29,41.24,41.24,7800.0,33.1959,33.2281,33.1878,33.1878,7800.0
2010-06-28 13:55:00,41.23,41.29,41.23,41.25,8500.0,33.1798,33.2281,33.1798,33.1959,8500.0
2010-06-28 14:00:00,41.23,41.24,41.19,41.2,7300.0,33.1798,33.1878,33.1476,33.1556,7300.0
2010-06-28 14:05:00,41.2,41.25,41.2,41.23,8700.0,33.1556,33.1959,33.1556,33.1798,8700.0
2010-06-28 14:10:00,41.24,41.27,41.24,41.27,10400.0,33.1878,33.212,33.1878,33.212,10400.0
2010-06-28 14:15:00,41.26,41.26,41.18,41.18,11700.0,33.2039,33.2039,33.1395,33.1395,11700.0
2010-06-28 14:20:00,41.18,41.21,41.15,41.17,14800.0,33.1395,33.1637,33.1154,33.1315,14800.0
2010-06-28 14:25:00,41.16,41.17,41.14,41.15,17100.0,33.1234,33.1315,33.1074,33.1154,17100.0
2010-06-28 14:30:00,41.14,41.16,41.12,41.14,12700.0,33.1074,33.1234,33.0913,33.1074,12700.0
2010-06-28 14:35:00,41.15,41.24,41.13,41.22,55700.0,33.1154,33.1878,33.0993,33.1717,55700.0
2010-06-28 14:40:00,41.22,41.31,41.21,41.31,9700.0,33.1717,33.2442,33.1637,33.2442,9700.0
2010-06-28 14:45:00,41.32,41.32,41.27,41.3,8400.0,33.2522,33.2522,33.212,33.2361,8400.0
2010-06-28 14:50:00,41.3,41.31,41.25,41.25,8000.0,33.2361,33.2442,33.1959,33.1959,8000.0
2010-06-28 14:55:00,41.25,41.33,41.25,41.32,8200.0,33.1959,33.2603,33.1959,33.2522,8200.0
2010-06-28 15:00:00,41.32,41.38,41.32,41.34,8700.0,33.2522,33.3005,33.2522,33.2683,8700.0
2010-06-28 15:05:00,41.34,41.37,41.31,41.32,8500.0,33.2683,33.2924,33.2442,33.2522,8500.0
2010-06-28 15:10:00,41.31,41.31,41.23,41.23,9000.0,33.2442,33.2442,33.1798,33.1798,9000.0
2010-06-28 15:15:00,41.2,41.3,41.18,41.3,8400.0,33.1556,33.2361,33.1395,33.2361,8400.0
2010-06-28 15:20:00,41.29,41.29,41.17,41.17,9500.0,33.2281,33.2281,33.1315,33.1315,9500.0
2010-06-28 15:25:00,41.17,41.17,41.1,41.12,12900.0,33.1315,33.1315,33.0752,33.0913,12900.0
2010-06-28 15:30:00,41.13,41.18,41.1,41.17,17400.0,33.0993,33.1395,33.0752,33.1315,17400.0
2010-06-28 15:35:00,41.17,41.28,41.17,41.26,15800.0,33.1315,33.22,33.1315,33.2039,15800.0
2010-06-28 15:40:00,41.26,41.41,41.24,41.39,21500.0,33.2039,33.3246,33.1878,33.3085,21500.0
2010-06-28 15:45:00,41.39,41.39,41.28,41.35,20900.0,33.3085,33.3085,33.22,33.2764,20900.0
2010-06-28 15:50:00,41.35,41.35,41.15,41.21,38700.0,33.2764,33.2764,33.1154,33.1637,38700.0
2010-06-28 15:55:00,41.21,41.22,41.15,41.16,39600.0,33.1637,33.1717,33.1154,33.1234,39600.0
2010-06-29 09:30:00,40.3,40.4,40.22,40.36,9600.0,32.4314,32.5118,32.367,32.4796,9600.0
2010-06-29 09:35:00,40.35,40.49,40.26,40.31,55200.0,32.4716,32.5843,32.3992,32.4394,55200.0
2010-06-29 09:40:00,40.29,40.3,40.21,40.22,5400.0,32.4233,32.4314,32.3589,32.367,5400.0
2010-06-29 09:45:00,40.21,40.25,40.13,40.15,13800.0,32.3589,32.3911,32.2946,32.3107,13800.0
2010-06-29 09:50:00,40.14,40.15,40.05,40.1,30300.0,32.3026,32.3107,32.2302,32.2704,30300.0
2010-06-29 09:55:00,40.07,40.16,40.07,40.15,9600.0,32.2463,32.3187,32.2463,32.3107,9600.0
2010-06-29 10:00:00,40.12,40.14,39.9,39.9,31400.0,32.2865,32.3026,32.1095,32.1095,31400.0
2010-06-29 10:05:00,39.94,39.97,39.9,39.94,14700.0,32.1417,32.1658,32.1095,32.1417,14700.0
2010-06-29 10:10:00,39.94,40.01,39.88,40.01,14900.0,32.1417,32.198,32.0934,32.198,14900.0
2010-06-29 10:15:00,39.99,39.99,39.9,39.92,7200.0,32.1819,32.1819,32.1095,32.1256,7200.0
2010-06-29 10:20:00,39.89,39.96,39.85,39.94,11800.0,32.1014,32.1577,32.0692,32.1417,11800.0
2010-06-29 10:25:00,39.96,39.96,39.83,39.84,44700.0,32.1577,32.1577,32.0531,32.0612,44700.0
2010-06-29 10:30:00,39.83,39.97,39.8,39.9,9100.0,32.0531,32.1658,32.029,32.1095,9100.0
2010-06-29 10:35:00,39.91,39.99,39.88,39.99,8100.0,32.1175,32.1819,32.0934,32.1819,8100.0
2010-06-29 10:40:00,39.99,40.01,39.95,40.01,8700.0,32.1819,32.198,32.1497,32.198,8700.0
2010-06-29 10:45:00,40.01,40.06,39.95,40.02,8500.0,32.198,32.2382,32.1497,32.206,8500.0
2010-06-29 10:50:00,40.03,40.18,39.97,40.15,14300.0,32.2141,32.3348,32.1658,32.3107,14300.0
2010-06-29 10:55:00,40.16,40.35,40.16,40.35,9900.0,32.3187,32.4716,32.3187,32.4716,9900.0
2010-06-29 11:00:00,40.35,40.35,40.27,40.3,7100.0,32.4716,32.4716,32.4072,32.4314,7100.0
2010-06-29 11:05:00,40.27,40.39,40.2,40.38,10700.0,32.4072,32.5038,32.3509,32.4957,10700.0
2010-06-29 11:10:00,40.39,40.55,40.39,40.41,16700.0,32.5038,32.6326,32.5038,32.5199,16700.0
2010-06-29 11:15:00,40.4,40.4,40.29,40.29,5600.0,32.5118,32.5118,32.4233,32.4233,5600.0
2010-06-29 11:20:00,40.31,40.4,40.31,40.4,10400.0,32.4394,32.5118,32.4394,32.5118,10400.0
2010-06-29 11:25:00,40.4,40.42,40.35,40.35,11600.0,32.5118,32.5279,32.4716,32.4716,11600.0
2010-06-29 11:30:00,40.36,40.39,40.29,40.29,12600.0,32.4796,32.5038,32.4233,32.4233,12600.0
2010-06-29 11:35:00,40.27,40.28,40.26,40.26,9100.0,32.4072,32.4153,32.3992,32.3992,9100.0
2010-06-29 11:40:00,40.25,40.26,40.15,40.15,13400.0,32.3911,32.3992,32.3107,32.3107,13400.0
2010-06-29 11:45:00,40.15,40.21,40.15,40.18,12000.0,32.3107,32.3589,32.3107,32.3348,12000.0
2010-06-29 11:50:00,40.18,40.23,40.15,40.15,8400.0,32.3348,32.375,32.3107,32.3107,8400.0
2010-06-29 11:55:00,40.13,40.14,40.09,40.1,8300.0,32.2946,32.3026,32.2624,32.2704,8300.0
2010-06-29 12:00:00,40.09,40.11,40.06,40.06,13700.0,32.2624,32.2785,32.2382,32.2382,13700.0
2010-06-29 12:05:00,40.06,40.13,40.05,40.12,15200.0,32.2382,32.2946,32.2302,32.2865,15200.0
2010-06-29 12:10:00,40.12,40.13,40.05,40.13,8900.0,32.2865,32.2946,32.2302,32.2946,8900.0
2010-06-29 12:15:00,40.12,40.23,40.08,40.14,9500.0,32.2865,32.375,32.2543,32.3026,9500.0
2010-06-29 12:20:00,40.13,40.23,40.09,40.23,7800.0,32.2946,32.375,32.2624,32.375,7800.0
2010-06-29 12:25:00,40.25,40.25,40.13,40.17,6800.0,32.3911,32.3911,32.2946,32.3267,6800.0
2010-06-29 12:30:00,40.16,40.17,40.08,40.1,3100.0,32.3187,32.3267,32.2543,32.2704,3100.0
2010-06-29 12:35:00,40.08,40.15,40.08,40.1,4000.0,32.2543,32.3107,32.2543,32.2704,4000.0
2010-06-29 12:40:00,40.11,40.17,40.1,40.13,8000.0,32.2785,32.3267,32.2704,32.2946,8000.0
2010-06-29 12:45:00,40.12,40.19,40.11,40.19,3400.0,32.2865,32.3428,32.2785,32.3428,3400.0
2010-06-29 12:50:00,40.17,40.17,40.08,40.09,2700.0,32.3267,32.3267,32.2543,32.2624,2700.0
2010-06-29 12:55:00,40.09,40.16,40.08,40.14,21000.0,32.2624,32.3187,32.2543,32.3026,21000.0
2010-06-29 13:00:00,40.12,40.14,40.1,40.13,6300.0,32.2865,32.3026,32.2704,32.2946,6300.0
2010-06-29 13:05:00,40.13,40.15,40.08,40.13,5600.0,32.2946,32.3107,32.2543,32.2946,5600.0
2010-06-29 13:10:00,40.15,40.15,40.07,40.1,6500.0,32.3107,32.3107,32.2463,32.2704,6500.0
2010-06-29 13:15:00,40.1,40.11,40.03,40.03,8000.0,32.2704,32.2785,32.2141,32.2141,8000.0
2010-06-29 13:20:00,40.04,40.1,40.01,40.04,9000.0,32.2221,32.2704,32.198,32.2221,9000.0
2010-06-29 13:25:00,40.02,40.09,40.0,40.09,7100.0,32.206,32.2624,32.1899,32.2624,7100.0
2010-06-29 13:30:00,40.08,40.08,39.91,39.91,9200.0,32.2543,32.2543,32.1175,32.1175,9200.0
2010-06-29 13:35:00,39.91,39.99,39.91,39.93,12400.0,32.1175,32.1819,32.1175,32.1336,12400.0
2010-06-29 13:40:00,39.91,39.96,39.88,39.96,9200.0,32.1175,32.1577,32.0934,32.1577,9200.0
2010-06-29 13:45:00,39.96,40.01,39.93,40.01,13500.0,32.1577,32.198,32.1336,32.198,13500.0
2010-06-29 13:50:00,40.0,40.01,39.97,40.0,26300.0,32.1899,32.198,32.1658,32.1899,26300.0
2010-06-29 13:55:00,40.0,40.08,39.99,40.06,10600.0,32.1899,32.2543,32.1819,32.2382,10600.0
2010-06-29 14:00:00,40.06,40.06,40.0,40.05,6700.0,32.2382,32.2382,32.1899,32.2302,6700.0
2010-06-29 14:05:00,40.05,40.17,40.03,40.16,9300.0,32.2302,32.3267,32.2141,32.3187,9300.0
2010-06-29 14:10:00,40.15,40.23,40.15,40.2,8500.0,32.3107,32.375,32.3107,32.3509,8500.0
2010-06-29 14:15:00,40.19,40.24,40.19,40.23,11600.0,32.3428,32.3831,32.3428,32.375,11600.0
2010-06-29 14:20:00,40.22,40.27,40.13,40.27,7000.0,32.367,32.4072,32.2946,32.4072,7000.0
2010-06-29 14:25:00,40.28,40.3,40.23,40.23,6700.0,32.4153,32.4314,32.375,32.375,6700.0
2010-06-29 14:30:00,40.23,40.23,40.11,40.13,14600.0,32.375,32.375,32.2785,32.2946,14600.0
2010-06-29 14:35:00,40.13,40.16,40.08,40.1,11700.0,32.2946,32.3187,32.2543,32.2704,11700.0
2010-06-29 14:40:00,40.11,40.14,40.07,40.12,10100.0,32.2785,32.3026,32.2463,32.2865,10100.0
2010-06-29 14:45:00,40.11,40.14,40.09,40.11,9000.0,32.2785,32.3026,32.2624,32.2785,9000.0
2010-06-29 14:50:00,40.08,40.19,40.0,40.14,17000.0,32.2543,32.3428,32.1899,32.3026,17000.0
2010-06-29 14:55:00,40.12,40.12,40.03,40.06,13200.0,32.2865,32.2865,32.2141,32.2382,13200.0
2010-06-29 15:00:00,40.05,40.11,40.01,40.1,14100.0,32.2302,32.2785,32.198,32.2704,14100.0
2010-06-29 15:05:00,40.12,40.19,40.04,40.04,21900.0,32.2865,32.3428,32.2221,32.2221,21900.0
2010-06-29 15:10:00,40.05,40.07,40.0,40.02,32100.0,32.2302,32.2463,32.1899,32.206,32100.0
2010-06-29 15:15:00,40.04,40.13,40.01,40.04,20000.0,32.2221,32.2946,32.198,32.2221,20000.0
2010-06-29 15:20:00,40.01,40.03,39.91,40.01,38600.0,32.198,32.2141,32.1175,32.198,38600.0
2010-06-29 15:25:00,40.0,40.0,39.92,39.97,34100.0,32.1899,32.1899,32.1256,32.1658,34100.0
2010-06-29 15:30:00,39.97,40.04,39.88,40.0,37900.0,32.1658,32.2221,32.0934,32.1899,37900.0
2010-06-29 15:35:00,40.02,40.1,39.98,40.02,26800.0,32.206,32.2704,32.1738,32.206,26800.0
2010-06-29 15:40:00,40.02,40.07,39.95,39.95,52200.0,32.206,32.2463,32.1497,32.1497,52200.0
2010-06-29 15:45:00,39.95,39.96,39.76,39.83,51400.0,32.1497,32.1577,31.9968,32.0531,51400.0
2010-06-29 15:50:00,39.82,40.09,39.79,40.09,58300.0,32.0451,32.2624,32.0209,32.2624,58300.0
2010-06-29 15:55:00,40.09,40.14,39.99,40.04,76000.0,32.2624,32.3026,32.1819,32.2221,76000.0
2010-06-30 09:30:00,40.01,40.02,39.82,39.92,7200.0,32.198,32.206,32.0451,32.1256,7200.0
2010-06-30 09:35:00,39.96,40.11,39.96,40.07,4200.0,32.1577,32.2785,32.1577,32.2463,4200.0
2010-06-30 09:40:00,40.12,40.46,40.12,40.46,6200.0,32.2865,32.5601,32.2865,32.5601,6200.0
2010-06-30 09:45:00,40.45,40.63,40.45,40.6,12400.0,32.5521,32.6969,32.5521,32.6728,12400.0
2010-06-30 09:50:00,40.62,40.74,40.61,40.74,17600.0,32.6889,32.7855,32.6808,32.7855,17600.0
2010-06-30 09:55:00,40.71,40.71,40.54,40.59,5500.0,32.7613,32.7613,32.6245,32.6647,5500.0
2010-06-30 10:00:00,40.52,40.57,40.44,40.55,11200.0,32.6084,32.6486,32.544,32.6326,11200.0
2010-06-30 10:05:00,40.55,40.68,40.5,40.66,34100.0,32.6326,32.7372,32.5923,32.7211,34100.0
2010-06-30 10:10:00,40.66,40.66,40.44,40.51,13100.0,32.7211,32.7211,32.544,32.6004,13100.0
2010-06-30 10:15:00,40.54,40.65,40.54,40.61,8100.0,32.6245,32.713,32.6245,32.6808,8100.0
2010-06-30 10:20:00,40.53,40.56,40.42,40.43,10700.0,32.6165,32.6406,32.5279,32.536,10700.0
2010-06-30 10:25:00,40.45,40.47,40.38,40.4,2100.0,32.5521,32.5682,32.4957,32.5118,2100.0
2010-06-30 10:30:00,40.43,40.56,40.43,40.48,2500.0,32.536,32.6406,32.536,32.5762,2500.0
2010-06-30 10:35:00,40.5,40.6,40.46,40.58,2400.0,32.5923,32.6728,32.5601,32.6567,2400.0
2010-06-30 10:40:00,40.59,40.59,40.44,40.51,19200.0,32.6647,32.6647,32.544,32.6004,19200.0
2010-06-30 10:45:00,40.53,40.65,40.53,40.59,5200.0,32.6165,32.713,32.6165,32.6647,5200.0
2010-06-30 10:50:00,40.58,40.66,40.52,40.66,8600.0,32.6567,32.7211,32.6084,32.7211,8600.0
2010-06-30 10:55:00,40.66,40.66,40.49,40.5,7100.0,32.7211,32.7211,32.5843,32.5923,7100.0
2010-06-30 11:00:00,40.47,40.6,40.46,40.55,17600.0,32.5682,32.6728,32.5601,32.6326,17600.0
2010-06-30 11:05:00,40.54,40.58,40.45,40.49,4800.0,32.6245,32.6567,32.5521,32.5843,4800.0
2010-06-30 11:10:00,40.49,40.52,40.44,40.51,5300.0,32.5843,32.6084,32.544,32.6004,5300.0
2010-06-30 11:15:00,40.54,40.59,40.54,40.58,1400.0,32.6245,32.6647,32.6245,32.6567,1400.0
2010-06-30 11:20:00,40.55,40.7,40.53,40.7,5700.0,32.6326,32.7533,32.6165,32.7533,5700.0
2010-06-30 11:25:00,40.7,40.7,40.63,40.64,5700.0,32.7533,32.7533,32.6969,32.705,5700.0
2010-06-30 11:30:00,40.63,40.78,40.62,40.76,8000.0,32.6969,32.8176,32.6889,32.8015,8000.0
2010-06-30 11:35:00,40.76,40.83,40.75,40.82,6100.0,32.8015,32.8579,32.7935,32.8498,6100.0
2010-06-30 11:40:00,40.84,40.94,40.84,40.9,7100.0,32.8659,32.9464,32.8659,32.9142,7100.0
2010-06-30 11:45:00,40.91,41.03,40.91,40.99,5300.0,32.9223,33.0188,32.9223,32.9866,5300.0
2010-06-30 11:50:00,41.0,41.1,41.0,41.04,4800.0,32.9947,33.0752,32.9947,33.0269,4800.0
2010-06-30 11:55:00,41.04,41.09,40.98,40.98,4300.0,33.0269,33.0671,32.9786,32.9786,4300.0
2010-06-30 12:00:00,40.94,40.95,40.85,40.89,2700.0,32.9464,32.9545,32.874,32.9062,2700.0
2010-06-30 12:05:00,40.86,40.89,40.84,40.89,2100.0,32.882,32.9062,32.8659,32.9062,2100.0
2010-06-30 12:10:00,40.89,40.89,40.86,40.87,2100.0,32.9062,32.9062,32.882,32.8901,2100.0
2010-06-30 12:15:00,40.88,40.93,40.86,40.93,2700.0,32.8981,32.9384,32.882,32.9384,2700.0
2010-06-30 12:20:00,40.92,40.92,40.88,40.89,7500.0,32.9303,32.9303,32.8981,32.9062,7500.0
2010-06-30 12:25:00,40.88,40.92,40.86,40.86,2500.0,32.8981,32.9303,32.882,32.882,2500.0
2010-06-30 12:30:00,40.87,40.87,40.78,40.83,3000.0,32.8901,32.8901,32.8176,32.8579,3000.0
2010-06-30 12:35:00,40.82,40.82,40.71,40.73,3600.0,32.8498,32.8498,32.7613,32.7774,3600.0
2010-06-30 12:40:00,40.72,40.74,40.56,40.56,6700.0,32.7694,32.7855,32.6406,32.6406,6700.0
2010-06-30 12:45:00,40.55,40.58,40.52,40.55,5200.0,32.6326,32.6567,32.6084,32.6326,5200.0
2010-06-30 12:50:00,40.56,40.68,40.56,40.63,6500.0,32.6406,32.7372,32.6406,32.6969,6500.0
2010-06-30 12:55:00,40.63,40.63,40.59,40.62,3000.0,32.6969,32.6969,32.6647,32.6889,3000.0
2010-06-30 13:00:00,40.62,40.65,40.61,40.65,5100.0,32.6889,32.713,32.6808,32.713,5100.0
2010-06-30 13:05:00,40.65,40.65,40.53,40.56,4800.0,32.713,32.713,32.6165,32.6406,4800.0
2010-06-30 13:10:00,40.54,40.58,40.54,40.56,2900.0,32.6245,32.6567,32.6245,32.6406,2900.0
2010-06-30 13:15:00,40.56,40.57,40.49,40.55,3800.0,32.6406,32.6486,32.5843,32.6326,3800.0
2010-06-30 13:20:00,40.57,40.63,40.53,40.63,3300.0,32.6486,32.6969,32.6165,32.6969,3300.0
2010-06-30 13:25:00,40.65,40.65,40.59,40.59,1800.0,32.713,32.713,32.6647,32.6647,1800.0
2010-06-30 13:30:00,40.58,40.61,40.43,40.43,2700.0,32.6567,32.6808,32.536,32.536,2700.0
2010-06-30 13:35:00,40.43,40.53,40.43,40.5,4400.0,32.536,32.6165,32.536,32.5923,4400.0
2010-06-30 13:40:00,40.51,40.54,40.49,40.49,3300.0,32.6004,32.6245,32.5843,32.5843,3300.0
2010-06-30 13:45:00,40.51,40.57,40.47,40.47,5600.0,32.6004,32.6486,32.5682,32.5682,5600.0
2010-06-30 13:50:00,40.48,40.52,40.45,40.52,3200.0,32.5762,32.6084,32.5521,32.6084,3200.0
2010-06-30 13:55:00,40.52,40.53,40.49,40.53,2700.0,32.6084,32.6165,32.5843,32.6165,2700.0
2010-06-30 14:00:00,40.51,40.57,40.46,40.47,7300.0,32.6004,32.6486,32.5601,32.5682,7300.0
2010-06-30 14:05:00,40.5,40.52,40.42,40.49,17700.0,32.5923,32.6084,32.5279,32.5843,17700.0
2010-06-30 14:10:00,40.48,40.49,40.42,40.46,16400.0,32.5762,32.5843,32.5279,32.5601,16400.0
2010-06-30 14:15:00,40.46,40.48,40.43,40.46,9500.0,32.5601,32.5762,32.536,32.5601,9500.0
2010-06-30 14:20:00,40.46,40.46,40.25,40.27,6200.0,32.5601,32.5601,32.3911,32.4072,6200.0
2010-06-30 14:25:00,40.26,40.33,40.25,40.29,4500.0,32.3992,32.4555,32.3911,32.4233,4500.0
2010-06-30 14:30:00,40.3,40.31,40.26,40.28,10500.0,32.4314,32.4394,32.3992,32.4153,10500.0
2010-06-30 14:35:00,40.27,40.32,40.27,40.32,11300.0,32.4072,32.4475,32.4072,32.4475,11300.0
2010-06-30 14:40:00,40.3,40.33,40.26,40.31,15700.0,32.4314,32.4555,32.3992,32.4394,15700.0
2010-06-30 14:45:00,40.31,40.39,40.29,40.36,13400.0,32.4394,32.5038,32.4233,32.4796,13400.0
2010-06-30 14:50:00,40.35,40.35,40.32,40.33,6800.0,32.4716,32.4716,32.4475,32.4555,6800.0
2010-06-30 14:55:00,40.32,40.33,40.23,40.25,7300.0,32.4475,32.4555,32.375,32.3911,7300.0
2010-06-30 15:00:00,40.22,40.29,40.2,40.28,9000.0,32.367,32.4233,32.3509,32.4153,9000.0
2010-06-30 15:05:00,40.26,40.27,40.23,40.25,4400.0,32.3992,32.4072,32.375,32.3911,4400.0
2010-06-30 15:10:00,40.25,40.25,40.18,40.2,4000.0,32.3911,32.3911,32.3348,32.3509,4000.0
2010-06-30 15:15:00,40.2,40.21,40.16,40.2,17200.0,32.3509,32.3589,32.3187,32.3509,17200.0
2010-06-30 15:20:00,40.19,40.23,40.17,40.2,9100.0,32.3428,32.375,32.3267,32.3509,9100.0
2010-06-30 15:25:00,40.18,40.18,40.05,40.06,11300.0,32.3348,32.3348,32.2302,32.2382,11300.0
2010-06-30 15:30:00,40.05,40.06,39.95,39.99,18900.0,32.2302,32.2382,32.1497,32.1819,18900.0
2010-06-30 15:35:00,39.98,40.03,39.87,39.89,13100.0,32.1738,32.2141,32.0853,32.1014,13100.0
2010-06-30 15:40:00,39.86,39.88,39.7,39.7,28300.0,32.0773,32.0934,31.9485,31.9485,28300.0
2010-06-30 15:45:00,39.7,39.86,39.6,39.83,27000.0,31.9485,32.0773,31.868,32.0531,27000.0
2010-06-30 15:50:00,39.82,39.9,39.73,39.76,30600.0,32.0451,32.1095,31.9727,31.9968,30600.0
2010-06-30 15:55:00,39.76,39.8,39.71,39.72,45800.0,31.9968,32.029,31.9566,31.9646,45800.0
2010-07-01 09:30:00,39.63,39.78,39.51,39.65,9300.0,31.8922,32.0129,31.7956,31.9083,9300.0
2010-07-01 09:35:00,39.64,39.99,39.56,39.98,7300.0,31.9002,32.1819,31.8359,32.1738,7300.0
2010-07-01 09:40:00,40.01,40.03,39.85,39.9,8000.0,32.198,32.2141,32.0692,32.1095,8000.0
2010-07-01 09:45:00,39.86,39.88,39.66,39.66,3900.0,32.0773,32.0934,31.9163,31.9163,3900.0
2010-07-01 09:50:00,39.69,39.73,39.65,39.67,5400.0,31.9405,31.9727,31.9083,31.9244,5400.0
2010-07-01 09:55:00,39.64,39.67,39.58,39.6,4600.0,31.9002,31.9244,31.8519,31.868,4600.0
2010-07-01 10:00:00,39.59,39.59,39.2,39.2,13800.0,31.86,31.86,31.5461,31.5461,13800.0
2010-07-01 10:05:00,39.17,39.35,39.17,39.35,9000.0,31.522,31.6669,31.522,31.6669,9000.0
2010-07-01 10:10:00,39.35,39.37,39.11,39.12,6000.0,31.6669,31.6829,31.4737,31.4818,6000.0
2010-07-01 10:15:00,39.12,39.29,39.12,39.22,28700.0,31.4818,31.6186,31.4818,31.5622,28700.0
2010-07-01 10:20:00,39.21,39.22,39.08,39.12,7200.0,31.5542,31.5622,31.4496,31.4818,7200.0
2010-07-01 10:25:00,39.15,39.2,39.1,39.14,6500.0,31.5059,31.5461,31.4657,31.4979,6500.0
2010-07-01 10:30:00,39.12,39.13,38.96,39.05,9100.0,31.4818,31.4898,31.353,31.4254,9100.0
2010-07-01 10:35:00,39.05,39.09,38.89,38.9,5700.0,31.4254,31.4576,31.2967,31.3047,5700.0
2010-07-01 10:40:00,38.92,38.93,38.7,38.7,19400.0,31.3208,31.3289,31.1438,31.1438,19400.0
2010-07-01 10:45:00,38.7,38.94,38.7,38.94,15300.0,31.1438,31.3369,31.1438,31.3369,15300.0
2010-07-01 10:50:00,38.92,38.94,38.81,38.83,7800.0,31.3208,31.3369,31.2323,31.2484,7800.0
2010-07-01 10:55:00,38.81,38.91,38.77,38.83,10600.0,31.2323,31.3128,31.2001,31.2484,10600.0
2010-07-01 11:00:00,38.82,38.83,38.63,38.68,23000.0,31.2403,31.2484,31.0874,31.1277,23000.0
2010-07-01 11:05:00,38.69,38.7,38.51,38.55,17400.0,31.1357,31.1438,30.9909,31.0231,17400.0
2010-07-01 11:10:00,38.55,38.58,38.47,38.48,17800.0,31.0231,31.0472,30.9587,30.9667,17800.0
2010-07-01 11:15:00,38.49,38.65,38.49,38.65,7000.0,30.9748,31.1035,30.9748,31.1035,7000.0
2010-07-01 11:20:00,38.67,38.78,38.64,38.78,5900.0,31.1196,31.2081,31.0955,31.2081,5900.0
2010-07-01 11:25:00,38.79,39.04,38.74,39.04,11200.0,31.2162,31.4174,31.176,31.4174,11200.0
2010-07-01 11:30:00,39.05,39.06,38.97,39.03,8600.0,31.4254,31.4335,31.361,31.4093,8600.0
2010-07-01 11:35:00,39.05,39.22,39.05,39.19,5100.0,31.4254,31.5622,31.4254,31.5381,5100.0
2010-07-01 11:40:00,39.19,39.25,39.12,39.23,5700.0,31.5381,31.5864,31.4818,31.5703,5700.0
2010-07-01 11:45:00,39.22,39.26,39.16,39.19,2700.0,31.5622,31.5944,31.514,31.5381,2700.0
2010-07-01 11:50:00,39.18,39.2,39.16,39.16,2900.0,31.53,31.5461,31.514,31.514,2900.0
2010-07-01 11:55:00,39.16,39.16,39.05,39.1,3500.0,31.514,31.514,31.4254,31.4657,3500.0
2010-07-01 12:00:00,39.1,39.12,39.05,39.08,13200.0,31.4657,31.4818,31.4254,31.4496,13200.0
2010-07-01 12:05:00,39.08,39.1,39.07,39.08,4100.0,31.4496,31.4657,31.4415,31.4496,4100.0
2010-07-01 12:10:00,39.07,39.1,39.03,39.04,4700.0,31.4415,31.4657,31.4093,31.4174,4700.0
2010-07-01 12:15:00,39.04,39.09,39.0,39.06,9000.0,31.4174,31.4576,31.3852,31.4335,9000.0
2010-07-01 12:20:00,39.08,39.09,39.01,39.05,5300.0,31.4496,31.4576,31.3932,31.4254,5300.0
2010-07-01 12:25:00,39.02,39.08,39.01,39.05,7000.0,31.4013,31.4496,31.3932,31.4254,7000.0
2010-07-01 12:30:00,39.02,39.17,39.01,39.17,8500.0,31.4013,31.522,31.3932,31.522,8500.0
2010-07-01 12:35:00,39.15,39.27,39.15,39.27,7900.0,31.5059,31.6025,31.5059,31.6025,7900.0
2010-07-01 12:40:00,39.26,39.6,39.25,39.55,14000.0,31.5944,31.868,31.5864,31.8278,14000.0
2010-07-01 12:45:00,39.56,39.58,39.44,39.44,8100.0,31.8359,31.8519,31.7393,31.7393,8100.0
2010-07-01 12:50:00,39.48,39.53,39.42,39.42,5200.0,31.7715,31.8117,31.7232,31.7232,5200.0
2010-07-01 12:55:00,39.4,39.4,39.28,39.36,4100.0,31.7071,31.7071,31.6105,31.6749,4100.0
2010-07-01 13:00:00,39.34,39.38,39.3,39.34,6700.0,31.6588,31.691,31.6266,31.6588,6700.0
2010-07-01 13:05:00,39.34,39.39,39.34,39.38,4000.0,31.6588,31.699,31.6588,31.691,4000.0
2010-07-01 13:10:00,39.39,39.39,39.29,39.3,6800.0,31.699,31.699,31.6186,31.6266,6800.0
2010-07-01 13:15:00,39.32,39.49,39.32,39.47,8300.0,31.6427,31.7795,31.6427,31.7634,8300.0
2010-07-01 13:20:00,39.49,39.54,39.47,39.5,8800.0,31.7795,31.8198,31.7634,31.7876,8800.0
2010-07-01 13:25:00,39.48,39.51,39.45,39.48,2900.0,31.7715,31.7956,31.7473,31.7715,2900.0
2010-07-01 13:30:00,39.48,39.74,39.48,39.74,15600.0,31.7715,31.9807,31.7715,31.9807,15600.0
2010-07-01 13:35:00,39.73,39.8,39.67,39.8,5700.0,31.9727,32.029,31.9244,32.029,5700.0
2010-07-01 13:40:00,39.78,39.8,39.65,39.7,7400.0,32.0129,32.029,31.9083,31.9485,7400.0
2010-07-01 13:45:00,39.72,39.72,39.55,39.59,4000.0,31.9646,31.9646,31.8278,31.86,4000.0
2010-07-01 13:50:00,39.62,39.67,39.56,39.66,4500.0,31.8841,31.9244,31.8359,31.9163,4500.0
2010-07-01 13:55:00,39.68,39.75,39.61,39.75,2500.0,31.9324,31.9888,31.8761,31.9888,2500.0
2010-07-01 14:00:00,39.73,39.8,39.71,39.78,19100.0,31.9727,32.029,31.9566,32.0129,19100.0
2010-07-01 14:05:00,39.8,39.85,39.8,39.8,16100.0,32.029,32.0692,32.029,32.029,16100.0
2010-07-01 14:10:00,39.8,39.93,39.8,39.9,7100.0,32.029,32.1336,32.029,32.1095,7100.0
2010-07-01 14:15:00,39.9,40.03,39.9,39.98,27200.0,32.1095,32.2141,32.1095,32.1738,27200.0
2010-07-01 14:20:00,39.93,39.93,39.77,39.85,9000.0,32.1336,32.1336,32.0048,32.0692,9000.0
2010-07-01 14:25:00,39.85,39.91,39.8,39.85,9700.0,32.0692,32.1175,32.029,32.0692,9700.0
2010-07-01 14:30:00,39.85,39.86,39.74,39.74,8400.0,32.0692,32.0773,31.9807,31.9807,8400.0
2010-07-01 14:35:00,39.74,39.83,39.62,39.66,9600.0,31.9807,32.0531,31.8841,31.9163,9600.0
2010-07-01 14:40:00,39.68,39.68,39.44,39.53,13300.0,31.9324,31.9324,31.7393,31.8117,13300.0
2010-07-01 14:45:00,39.5,39.55,39.45,39.51,12400.0,31.7876,31.8278,31.7473,31.7956,12400.0
2010-07-01 14:50:00,39.52,39.52,39.41,39.51,7300.0,31.8037,31.8037,31.7151,31.7956,7300.0
2010-07-01 14:55:00,39.52,39.57,39.47,39.57,8300.0,31.8037,31.8439,31.7634,31.8439,8300.0
2010-07-01 15:00:00,39.58,39.72,39.58,39.67,9500.0,31.8519,31.9646,31.8519,31.9244,9500.0
2010-07-01 15:05:00,39.68,39.81,39.63,39.78,24500.0,31.9324,32.037,31.8922,32.0129,24500.0
2010-07-01 15:10:00,39.74,39.79,39.64,39.64,8000.0,31.9807,32.0209,31.9002,31.9002,8000.0
2010-07-01 15:15:00,39.63,39.65,39.54,39.56,10900.0,31.8922,31.9083,31.8198,31.8359,10900.0
2010-07-01 15:20:00,39.58,39.58,39.44,39.5,9900.0,31.8519,31.8519,31.7393,31.7876,9900.0
2010-07-01 15:25:00,39.48,39.66,39.47,39.66,8700.0,31.7715,31.9163,31.7634,31.9163,8700.0
2010-07-01 15:30:00,39.65,39.68,39.56,39.67,8200.0,31.9083,31.9324,31.8359,31.9244,8200.0
2010-07-01 15:35:00,39.68,39.77,39.65,39.71,11800.0,31.9324,32.0048,31.9083,31.9566,11800.0
2010-07-01 15:40:00,39.7,39.72,39.6,39.66,14000.0,31.9485,31.9646,31.868,31.9163,14000.0
2010-07-01 15:45:00,39.66,39.69,39.48,39.48,15800.0,31.9163,31.9405,31.7715,31.7715,15800.0
2010-07-01 15:50:00,39.47,39.69,39.4,39.69,17800.0,31.7634,31.9405,31.7071,31.9405,17800.0
2010-07-01 15:55:00,39.72,39.73,39.57,39.58,28800.0,31.9646,31.9727,31.8439,31.8519,28800.0
2010-07-02 09:30:00,39.92,39.92,39.79,39.8,7500.0,32.1256,32.1256,32.0209,32.029,7500.0
2010-07-02 09:35:00,39.78,39.96,39.78,39.91,1900.0,32.0129,32.1577,32.0129,32.1175,1900.0
2010-07-02 09:40:00,39.88,39.91,39.74,39.74,3600.0,32.0934,32.1175,31.9807,31.9807,3600.0
2010-07-02 09:45:00,39.74,39.74,39.53,39.53,5600.0,31.9807,31.9807,31.8117,31.8117,5600.0
2010-07-02 09:50:00,39.51,39.54,39.42,39.42,4000.0,31.7956,31.8198,31.7232,31.7232,4000.0
2010-07-02 09:55:00,39.41,39.55,39.37,39.52,7000.0,31.7151,31.8278,31.6829,31.8037,7000.0
2010-07-02 10:00:00,39.5,39.5,39.28,39.28,9600.0,31.7876,31.7876,31.6105,31.6105,9600.0
2010-07-02 10:05:00,39.3,39.53,39.28,39.5,8400.0,31.6266,31.8117,31.6105,31.7876,8400.0
2010-07-02 10:10:00,39.52,39.61,39.51,39.6,5500.0,31.8037,31.8761,31.7956,31.868,5500.0
2010-07-02 10:15:00,39.55,39.65,39.53,39.64,2100.0,31.8278,31.9083,31.8117,31.9002,2100.0
2010-07-02 10:20:00,39.66,39.66,39.54,39.56,2500.0,31.9163,31.9163,31.8198,31.8359,2500.0
2010-07-02 10:25:00,39.55,39.55,39.36,39.39,7700.0,31.8278,31.8278,31.6749,31.699,7700.0
2010-07-02 10:30:00,39.37,39.43,39.35,39.37,6200.0,31.6829,31.7312,31.6669,31.6829,6200.0
2010-07-02 10:35:00,39.37,39.37,39.21,39.3,6500.0,31.6829,31.6829,31.5542,31.6266,6500.0
2010-07-02 10:40:00,39.31,39.38,39.27,39.27,3600.0,31.6347,31.691,31.6025,31.6025,3600.0
2010-07-02 10:45:00,39.24,39.33,39.24,39.32,3400.0,31.5783,31.6508,31.5783,31.6427,3400.0
2010-07-02 10:50:00,39.32,39.32,39.15,39.22,3200.0,31.6427,31.6427,31.5059,31.5622,3200.0
2010-07-02 10:55:00,39.21,39.21,39.14,39.15,4400.0,31.5542,31.5542,31.4979,31.5059,4400.0
2010-07-02 11:00:00,39.16,39.16,39.07,39.13,3400.0,31.514,31.514,31.4415,31.4898,3400.0
2010-07-02 11:05:00,39.14,39.2,39.14,39.2,2700.0,31.4979,31.5461,31.4979,31.5461,2700.0
2010-07-02 11:10:00,39.2,39.26,39.14,39.26,2200.0,31.5461,31.5944,31.4979,31.5944,2200.0
2010-07-02 11:15:00,39.25,39.28,39.2,39.2,8900.0,31.5864,31.6105,31.5461,31.5461,8900.0
2010-07-02 11:20:00,39.15,39.26,39.15,39.21,4800.0,31.5059,31.5944,31.5059,31.5542,4800.0
2010-07-02 11:25:00,39.22,39.23,39.12,39.12,3600.0,31.5622,31.5703,31.4818,31.4818,3600.0
2010-07-02 11:30:00,39.11,39.15,39.08,39.13,2300.0,31.4737,31.5059,31.4496,31.4898,2300.0
2010-07-02 11:35:00,39.11,39.11,38.92,38.95,5800.0,31.4737,31.4737,31.3208,31.345,5800.0
2010-07-02 11:40:00,38.95,38.98,38.84,38.92,10400.0,31.345,31.3691,31.2564,31.3208,10400.0
2010-07-02 11:45:00,38.94,39.09,38.94,39.09,2100.0,31.3369,31.4576,31.3369,31.4576,2100.0
2010-07-02 11:50:00,39.1,39.13,39.08,39.13,2300.0,31.4657,31.4898,31.4496,31.4898,2300.0
2010-07-02 11:55:00,39.14,39.14,38.99,39.07,2000.0,31.4979,31.4979,31.3771,31.4415,2000.0
2010-07-02 12:00:00,39.07,39.08,39.04,39.04,2100.0,31.4415,31.4496,31.4174,31.4174,2100.0
2010-07-02 12:05:00,39.1,39.32,39.09,39.31,8800.0,31.4657,31.6427,31.4576,31.6347,8800.0
2010-07-02 12:10:00,39.32,39.34,39.3,39.33,7300.0,31.6427,31.6588,31.6266,31.6508,7300.0
2010-07-02 12:15:00,39.32,39.32,39.12,39.15,4000.0,31.6427,31.6427,31.4818,31.5059,4000.0
2010-07-02 12:20:00,39.15,39.19,39.12,39.19,2000.0,31.5059,31.5381,31.4818,31.5381,2000.0
2010-07-02 12:25:00,39.22,39.3,39.22,39.25,2800.0,31.5622,31.6266,31.5622,31.5864,2800.0
2010-07-02 12:30:00,39.24,39.26,39.22,39.24,2300.0,31.5783,31.5944,31.5622,31.5783,2300.0
2010-07-02 12:35:00,39.24,39.25,39.1,39.12,7500.0,31.5783,31.5864,31.4657,31.4818,7500.0
2010-07-02 12:40:00,39.12,39.21,39.12,39.14,4000.0,31.4818,31.5542,31.4818,31.4979,4000.0
2010-07-02 12:45:00,39.14,39.21,39.13,39.2,5000.0,31.4979,31.5542,31.4898,31.5461,5000.0
2010-07-02 12:50:00,39.19,39.23,39.13,39.15,5200.0,31.5381,31.5703,31.4898,31.5059,5200.0
2010-07-02 12:55:00,39.12,39.14,39.08,39.13,6200.0,31.4818,31.4979,31.4496,31.4898,6200.0
2010-07-02 13:00:00,39.11,39.11,38.95,38.97,10000.0,31.4737,31.4737,31.345,31.361,10000.0
2010-07-02 13:05:00,38.96,39.06,38.96,39.05,14200.0,31.353,31.4335,31.353,31.4254,14200.0
2010-07-02 13:10:00,39.07,39.14,39.03,39.1,3300.0,31.4415,31.4979,31.4093,31.4657,3300.0
2010-07-02 13:15:00,39.13,39.17,39.09,39.12,4400.0,31.4898,31.522,31.4576,31.4818,4400.0
2010-07-02 13:20:00,39.15,39.15,39.06,39.07,3000.0,31.5059,31.5059,31.4335,31.4415,3000.0
2010-07-02 13:25:00,39.09,39.09,38.97,38.98,5100.0,31.4576,31.4576,31.361,31.3691,5100.0
2010-07-02 13:30:00,38.98,39.05,38.96,39.04,6600.0,31.3691,31.4254,31.353,31.4174,6600.0
2010-07-02 13:35:00,39.04,39.08,38.99,39.01,3600.0,31.4174,31.4496,31.3771,31.3932,3600.0
2010-07-02 13:40:00,39.03,39.04,38.96,38.97,3600.0,31.4093,31.4174,31.353,31.361,3600.0
2010-07-02 13:45:00,38.98,39.04,38.98,39.04,2700.0,31.3691,31.4174,31.3691,31.4174,2700.0
2010-07-02 13:50:00,39.04,39.08,39.01,39.02,12400.0,31.4174,31.4496,31.3932,31.4013,12400.0
2010-07-02 13:55:00,39.01,39.13,39.01,39.1,4600.0,31.3932,31.4898,31.3932,31.4657,4600.0
2010-07-02 14:00:00,39.11,39.11,39.07,39.08,2700.0,31.4737,31.4737,31.4415,31.4496,2700.0
2010-07-02 14:05:00,39.08,39.08,39.02,39.02,6000.0,31.4496,31.4496,31.4013,31.4013,6000.0
2010-07-02 14:10:00,39.02,39.02,38.94,38.96,6600.0,31.4013,31.4013,31.3369,31.353,6600.0
2010-07-02 14:15:00,38.92,38.98,38.92,38.97,18900.0,31.3208,31.3691,31.3208,31.361,18900.0
2010-07-02 14:20:00,38.97,39.0,38.95,39.0,4400.0,31.361,31.3852,31.345,31.3852,4400.0
2010-07-02 14:25:00,39.0,39.02,38.92,38.97,6700.0,31.3852,31.4013,31.3208,31.361,6700.0
2010-07-02 14:30:00,38.97,38.98,38.91,38.92,6100.0,31.361,31.3691,31.3128,31.3208,6100.0
2010-07-02 14:35:00,38.9,38.96,38.88,38.95,3800.0,31.3047,31.353,31.2886,31.345,3800.0
2010-07-02 14:40:00,38.95,39.0,38.93,38.95,11300.0,31.345,31.3852,31.3289,31.345,11300.0
2010-07-02 14:45:00,38.95,38.98,38.9,38.93,5400.0,31.345,31.3691,31.3047,31.3289,5400.0
2010-07-02 14:50:00,38.91,38.98,38.9,38.98,6900.0,31.3128,31.3691,31.3047,31.3691,6900.0
2010-07-02 14:55:00,38.97,39.02,38.96,39.02,3800.0,31.361,31.4013,31.353,31.4013,3800.0
2010-07-02 15:00:00,39.01,39.06,38.98,39.05,6900.0,31.3932,31.4335,31.3691,31.4254,6900.0
2010-07-02 15:05:00,39.06,39.18,39.02,39.18,14000.0,31.4335,31.53,31.4013,31.53,14000.0
2010-07-02 15:10:00,39.18,39.19,39.14,39.17,12500.0,31.53,31.5381,31.4979,31.522,12500.0
2010-07-02 15:15:00,39.17,39.17,39.11,39.15,6400.0,31.522,31.522,31.4737,31.5059,6400.0
2010-07-02 15:20:00,39.15,39.18,39.11,39.15,5800.0,31.5059,31.53,31.4737,31.5059,5800.0
2010-07-02 15:25:00,39.15,39.33,39.14,39.24,18900.0,31.5059,31.6508,31.4979,31.5783,18900.0
2010-07-02 15:30:00,39.22,39.23,39.17,39.22,12000.0,31.5622,31.5703,31.522,31.5622,12000.0
2010-07-02 15:35:00,39.23,39.41,39.23,39.4,17200.0,31.5703,31.7151,31.5703,31.7071,17200.0
2010-07-02 15:40:00,39.4,39.4,39.29,39.34,8800.0,31.7071,31.7071,31.6186,31.6588,8800.0
2010-07-02 15:45:00,39.35,39.5,39.35,39.39,18700.0,31.6669,31.7876,31.6669,31.699,18700.0
2010-07-02 15:50:00,39.37,39.39,39.26,39.28,7800.0,31.6829,31.699,31.5944,31.6105,7800.0
2010-07-02 15:55:00,39.3,39.32,39.18,39.18,61400.0,31.6266,31.6427,31.53,31.53,61400.0
2010-07-06 09:30:00,39.96,39.96,39.83,39.83,400.0,32.1577,32.1577,32.0531,32.0531,400.0
2010-07-06 09:35:00,39.89,39.93,39.78,39.9,5400.0,32.1014,32.1336,32.0129,32.1095,5400.0
2010-07-06 09:40:00,39.85,39.85,39.73,39.82,2600.0,32.0692,32.0692,31.9727,32.0451,2600.0
2010-07-06 09:45:00,39.81,39.87,39.79,39.84,3900.0,32.037,32.0853,32.0209,32.0612,3900.0
2010-07-06 09:50:00,39.86,40.07,39.86,40.06,3600.0,32.0773,32.2463,32.0773,32.2382,3600.0
2010-07-06 09:55:00,40.02,40.07,40.01,40.03,2700.0,32.206,32.2463,32.198,32.2141,2700.0
2010-07-06 10:00:00,40.01,40.21,39.89,40.17,6100.0,32.198,32.3589,32.1014,32.3267,6100.0
2010-07-06 10:05:00,40.17,40.2,40.14,40.17,6400.0,32.3267,32.3509,32.3026,32.3267,6400.0
2010-07-06 10:10:00,40.2,40.29,40.2,40.29,2400.0,32.3509,32.4233,32.3509,32.4233,2400.0
2010-07-06 10:15:00,40.28,40.28,40.21,40.25,3300.0,32.4153,32.4153,32.3589,32.3911,3300.0
2010-07-06 10:20:00,40.25,40.28,40.18,40.2,3600.0,32.3911,32.4153,32.3348,32.3509,3600.0
2010-07-06 10:25:00,40.19,40.34,40.19,40.29,3100.0,32.3428,32.4636,32.3428,32.4233,3100.0
2010-07-06 10:30:00,40.23,40.23,40.14,40.22,4600.0,32.375,32.375,32.3026,32.367,4600.0
2010-07-06 10:35:00,40.22,40.24,40.18,40.2,2300.0,32.367,32.3831,32.3348,32.3509,2300.0
2010-07-06 10:40:00,40.2,40.22,40.11,40.11,5200.0,32.3509,32.367,32.2785,32.2785,5200.0
2010-07-06 10:45:00,40.11,40.15,40.1,40.1,5400.0,32.2785,32.3107,32.2704,32.2704,5400.0
2010-07-06 10:50:00,40.1,40.12,40.08,40.12,7900.0,32.2704,32.2865,32.2543,32.2865,7900.0
2010-07-06 10:55:00,40.12,40.12,39.93,39.93,8700.0,32.2865,32.2865,32.1336,32.1336,8700.0
2010-07-06 11:00:00,39.9,40.05,39.9,40.02,6400.0,32.1095,32.2302,32.1095,32.206,6400.0
2010-07-06 11:05:00,40.0,40.02,39.88,39.91,6100.0,32.1899,32.206,32.0934,32.1175,6100.0
2010-07-06 11:10:00,39.91,40.01,39.85,39.9,5900.0,32.1175,32.198,32.0692,32.1095,5900.0
2010-07-06 11:15:00,39.88,39.93,39.79,39.79,5900.0,32.0934,32.1336,32.0209,32.0209,5900.0
2010-07-06 11:20:00,39.8,39.84,39.76,39.81,4900.0,32.029,32.0612,31.9968,32.037,4900.0
2010-07-06 11:25:00,39.81,39.83,39.71,39.74,3500.0,32.037,32.0531,31.9566,31.9807,3500.0
2010-07-06 11:30:00,39.74,39.87,39.71,39.85,5200.0,31.9807,32.0853,31.9566,32.0692,5200.0
2010-07-06 11:35:00,39.86,39.89,39.84,39.84,1400.0,32.0773,32.1014,32.0612,32.0612,1400.0
2010-07-06 11:40:00,39.83,39.86,39.75,39.86,5000.0,32.0531,32.0773,31.9888,32.0773,5000.0
2010-07-06 11:45:00,39.84,39.89,39.8,39.86,4500.0,32.0612,32.1014,32.029,32.0773,4500.0
2010-07-06 11:50:00,39.85,39.88,39.81,39.82,4900.0,32.0692,32.0934,32.037,32.0451,4900.0
2010-07-06 11:55:00,39.83,39.95,39.83,39.89,4200.0,32.0531,32.1497,32.0531,32.1014,4200.0
2010-07-06 12:00:00,39.89,39.96,39.87,39.96,6000.0,32.1014,32.1577,32.0853,32.1577,6000.0
2010-07-06 12:05:00,39.97,40.04,39.96,40.0,15600.0,32.1658,32.2221,32.1577,32.1899,15600.0
2010-07-06 12:10:00,40.0,40.01,39.87,39.87,8400.0,32.1899,32.198,32.0853,32.0853,8400.0
2010-07-06 12:15:00,39.88,39.93,39.87,39.93,6300.0,32.0934,32.1336,32.0853,32.1336,6300.0
2010-07-06 12:20:00,39.96,39.99,39.81,39.81,10400.0,32.1577,32.1819,32.037,32.037,10400.0
2010-07-06 12:25:00,39.81,39.86,39.79,39.85,12000.0,32.037,32.0773,32.0209,32.0692,12000.0
2010-07-06 12:30:00,39.84,39.84,39.76,39.8,5400.0,32.0612,32.0612,31.9968,32.029,5400.0
2010-07-06 12:35:00,39.81,39.85,39.79,39.79,2200.0,32.037,32.0692,32.0209,32.0209,2200.0
2010-07-06 12:40:00,39.8,39.8,39.69,39.72,13200.0,32.029,32.029,31.9405,31.9646,13200.0
2010-07-06 12:45:00,39.72,39.75,39.7,39.72,7700.0,31.9646,31.9888,31.9485,31.9646,7700.0
2010-07-06 12:50:00,39.71,39.75,39.7,39.73,10900.0,31.9566,31.9888,31.9485,31.9727,10900.0
2010-07-06 12:55:00,39.72,39.72,39.64,39.66,6800.0,31.9646,31.9646,31.9002,31.9163,6800.0
2010-07-06 13:00:00,39.68,39.76,39.68,39.76,6900.0,31.9324,31.9968,31.9324,31.9968,6900.0
2010-07-06 13:05:00,39.76,39.82,39.75,39.78,3900.0,31.9968,32.0451,31.9888,32.0129,3900.0
2010-07-06 13:10:00,39.76,39.78,39.74,39.74,4300.0,31.9968,32.0129,31.9807,31.9807,4300.0
2010-07-06 13:15:00,39.74,39.76,39.61,39.63,7900.0,31.9807,31.9968,31.8761,31.8922,7900.0
2010-07-06 13:20:00,39.63,39.69,39.63,39.68,4900.0,31.8922,31.9405,31.8922,31.9324,4900.0
2010-07-06 13:25:00,39.69,39.74,39.58,39.74,7200.0,31.9405,31.9807,31.8519,31.9807,7200.0
2010-07-06 13:30:00,39.73,39.75,39.67,39.69,4700.0,31.9727,31.9888,31.9244,31.9405,4700.0
2010-07-06 13:35:00,39.68,39.68,39.55,39.55,3500.0,31.9324,31.9324,31.8278,31.8278,3500.0
2010-07-06 13:40:00,39.54,39.56,39.42,39.42,4200.0,31.8198,31.8359,31.7232,31.7232,4200.0
2010-07-06 13:45:00,39.42,39.44,39.36,39.4,3800.0,31.7232,31.7393,31.6749,31.7071,3800.0
2010-07-06 13:50:00,39.4,39.44,39.18,39.22,8400.0,31.7071,31.7393,31.53,31.5622,8400.0
2010-07-06 13:55:00,39.24,39.26,39.19,39.21,12700.0,31.5783,31.5944,31.5381,31.5542,12700.0
2010-07-06 14:00:00,39.21,39.38,39.21,39.38,15300.0,31.5542,31.691,31.5542,31.691,15300.0
2010-07-06 14:05:00,39.37,39.37,39.2,39.24,34500.0,31.6829,31.6829,31.5461,31.5783,34500.0
2010-07-06 14:10:00,39.22,39.29,39.13,39.15,41900.0,31.5622,31.6186,31.4898,31.5059,41900.0
2010-07-06 14:15:00,39.15,39.25,39.15,39.22,19800.0,31.5059,31.5864,31.5059,31.5622,19800.0
2010-07-06 14:20:00,39.21,39.32,39.19,39.31,21800.0,31.5542,31.6427,31.5381,31.6347,21800.0
2010-07-06 14:25:00,39.3,39.36,39.29,39.31,17600.0,31.6266,31.6749,31.6186,31.6347,17600.0
2010-07-06 14:30:00,39.3,39.34,39.25,39.27,5900.0,31.6266,31.6588,31.5864,31.6025,5900.0
2010-07-06 14:35:00,39.27,39.38,39.25,39.31,7700.0,31.6025,31.691,31.5864,31.6347,7700.0
2010-07-06 14:40:00,39.28,39.28,39.18,39.18,3500.0,31.6105,31.6105,31.53,31.53,3500.0
2010-07-06 14:45:00,39.17,39.18,39.07,39.14,9000.0,31.522,31.53,31.4415,31.4979,9000.0
2010-07-06 14:50:00,39.13,39.25,39.09,39.25,7400.0,31.4898,31.5864,31.4576,31.5864,7400.0
2010-07-06 14:55:00,39.27,39.28,39.04,39.05,7700.0,31.6025,31.6105,31.4174,31.4254,7700.0
2010-07-06 15:00:00,39.04,39.15,39.04,39.05,7700.0,31.4174,31.5059,31.4174,31.4254,7700.0
2010-07-06 15:05:00,39.04,39.04,38.91,39.01,10700.0,31.4174,31.4174,31.3128,31.3932,10700.0
2010-07-06 15:10:00,39.0,39.05,38.86,39.03,11200.0,31.3852,31.4254,31.2725,31.4093,11200.0
2010-07-06 15:15:00,39.03,39.09,38.9,38.9,26500.0,31.4093,31.4576,31.3047,31.3047,26500.0
2010-07-06 15:20:00,38.88,38.9,38.74,38.8,21900.0,31.2886,31.3047,31.176,31.2242,21900.0
2010-07-06 15:25:00,38.81,39.01,38.81,39.0,16800.0,31.2323,31.3932,31.2323,31.3852,16800.0
2010-07-06 15:30:00,39.0,39.1,38.94,39.0,13300.0,31.3852,31.4657,31.3369,31.3852,13300.0
2010-07-06 15:35:00,39.0,39.05,38.94,38.94,18000.0,31.3852,31.4254,31.3369,31.3369,18000.0
2010-07-06 15:40:00,38.95,39.19,38.95,39.15,24900.0,31.345,31.5381,31.345,31.5059,24900.0
2010-07-06 15:45:00,39.14,39.21,39.01,39.01,24700.0,31.4979,31.5542,31.3932,31.3932,24700.0
2010-07-06 15:50:00,39.04,39.1,38.95,38.95,15600.0,31.4174,31.4657,31.345,31.345,15600.0
2010-07-06 15:55:00,38.97,39.13,38.97,39.11,33200.0,31.361,31.4898,31.361,31.4737,33200.0
2010-07-07 09:30:00,39.25,39.41,39.25,39.31,5000.0,31.5864,31.7151,31.5864,31.6347,5000.0
2010-07-07 09:35:00,39.38,39.56,39.38,39.51,1500.0,31.691,31.8359,31.691,31.7956,1500.0
2010-07-07 09:40:00,39.47,39.5,39.4,39.44,2000.0,31.7634,31.7876,31.7071,31.7393,2000.0
2010-07-07 09:45:00,39.47,39.51,39.47,39.5,2500.0,31.7634,31.7956,31.7634,31.7876,2500.0
2010-07-07 09:50:00,39.51,39.64,39.51,39.62,2700.0,31.7956,31.9002,31.7956,31.8841,2700.0
2010-07-07 09:55:00,39.62,39.7,39.61,39.67,7300.0,31.8841,31.9485,31.8761,31.9244,7300.0
2010-07-07 10:00:00,39.66,39.94,39.66,39.94,8500.0,31.9163,32.1417,31.9163,32.1417,8500.0
2010-07-07 10:05:00,39.93,39.95,39.87,39.93,11400.0,32.1336,32.1497,32.0853,32.1336,11400.0
2010-07-07 10:10:00,39.94,40.09,39.88,40.02,14900.0,32.1417,32.2624,32.0934,32.206,14900.0
2010-07-07 10:15:00,40.03,40.06,39.94,39.96,10400.0,32.2141,32.2382,32.1417,32.1577,10400.0
2010-07-07 10:20:00,39.99,40.01,39.92,39.98,16400.0,32.1819,32.198,32.1256,32.1738,16400.0
2010-07-07 10:25:00,39.94,39.98,39.9,39.96,12900.0,32.1417,32.1738,32.1095,32.1577,12900.0
2010-07-07 10:30:00,39.94,40.0,39.84,39.89,27100.0,32.1417,32.1899,32.0612,32.1014,27100.0
2010-07-07 10:35:00,39.9,39.93,39.84,39.86,7200.0,32.1095,32.1336,32.0612,32.0773,7200.0
2010-07-07 10:40:00,39.88,39.92,39.83,39.91,7500.0,32.0934,32.1256,32.0531,32.1175,7500.0
2010-07-07 10:45:00,39.87,39.93,39.86,39.93,21900.0,32.0853,32.1336,32.0773,32.1336,21900.0
2010-07-07 10:50:00,39.93,40.03,39.88,40.02,19900.0,32.1336,32.2141,32.0934,32.206,19900.0
2010-07-07 10:55:00,40.01,40.03,39.98,40.02,14600.0,32.198,32.2141,32.1738,32.206,14600.0
2010-07-07 11:00:00,40.02,40.02,39.95,39.98,13600.0,32.206,32.206,32.1497,32.1738,13600.0
2010-07-07 11:05:00,39.97,40.01,39.92,40.0,8900.0,32.1658,32.198,32.1256,32.1899,8900.0
2010-07-07 11:10:00,40.01,40.02,39.87,39.89,19500.0,32.198,32.206,32.0853,32.1014,19500.0
2010-07-07 11:15:00,39.88,39.88,39.77,39.78,7300.0,32.0934,32.0934,32.0048,32.0129,7300.0
2010-07-07 11:20:00,39.77,39.86,39.74,39.86,11500.0,32.0048,32.0773,31.9807,32.0773,11500.0
2010-07-07 11:25:00,39.87,39.91,39.84,39.91,6200.0,32.0853,32.1175,32.0612,32.1175,6200.0
2010-07-07 11:30:00,39.88,39.96,39.85,39.95,13200.0,32.0934,32.1577,32.0692,32.1497,13200.0
2010-07-07 11:35:00,39.96,39.97,39.92,39.92,4000.0,32.1577,32.1658,32.1256,32.1256,4000.0
2010-07-07 11:40:00,39.9,39.91,39.81,39.87,14100.0,32.1095,32.1175,32.037,32.0853,14100.0
2010-07-07 11:45:00,39.86,39.87,39.79,39.79,24800.0,32.0773,32.0853,32.0209,32.0209,24800.0
2010-07-07 11:50:00,39.8,39.85,39.79,39.85,23200.0,32.029,32.0692,32.0209,32.0692,23200.0
2010-07-07 11:55:00,39.85,39.9,39.82,39.89,11500.0,32.0692,32.1095,32.0451,32.1014,11500.0
2010-07-07 12:00:00,39.9,39.95,39.89,39.95,6600.0,32.1095,32.1497,32.1014,32.1497,6600.0
2010-07-07 12:05:00,39.94,40.0,39.92,39.99,13000.0,32.1417,32.1899,32.1256,32.1819,13000.0
2010-07-07 12:10:00,39.99,40.02,39.97,40.0,19500.0,32.1819,32.206,32.1658,32.1899,19500.0
2010-07-07 12:15:00,39.99,40.02,39.9,39.9,11900.0,32.1819,32.206,32.1095,32.1095,11900.0
2010-07-07 12:20:00,39.89,39.94,39.86,39.91,4300.0,32.1014,32.1417,32.0773,32.1175,4300.0
2010-07-07 12:25:00,39.92,39.94,39.88,39.94,4200.0,32.1256,32.1417,32.0934,32.1417,4200.0
2010-07-07 12:30:00,39.95,40.0,39.95,39.95,7100.0,32.1497,32.1899,32.1497,32.1497,7100.0
2010-07-07 12:35:00,39.95,39.98,39.94,39.97,3400.0,32.1497,32.1738,32.1417,32.1658,3400.0
2010-07-07 12:40:00,39.97,39.97,39.91,39.94,5900.0,32.1658,32.1658,32.1175,32.1417,5900.0
2010-07-07 12:45:00,39.95,39.99,39.93,39.98,4400.0,32.1497,32.1819,32.1336,32.1738,4400.0
2010-07-07 12:50:00,39.98,39.98,39.92,39.98,3900.0,32.1738,32.1738,32.1256,32.1738,3900.0
2010-07-07 12:55:00,39.98,40.01,39.96,39.99,18800.0,32.1738,32.198,32.1577,32.1819,18800.0
2010-07-07 13:00:00,40.0,40.01,39.98,39.99,8900.0,32.1899,32.198,32.1738,32.1819,8900.0
2010-07-07 13:05:00,39.99,40.01,39.95,40.0,4200.0,32.1819,32.198,32.1497,32.1899,4200.0
2010-07-07 13:10:00,40.0,40.14,39.98,40.14,29500.0,32.1899,32.3026,32.1738,32.3026,29500.0
2010-07-07 13:15:00,40.15,40.2,40.12,40.15,5800.0,32.3107,32.3509,32.2865,32.3107,5800.0
2010-07-07 13:20:00,40.15,40.22,40.15,40.22,5800.0,32.3107,32.367,32.3107,32.367,5800.0
2010-07-07 13:25:00,40.22,40.29,40.22,40.28,4000.0,32.367,32.4233,32.367,32.4153,4000.0
2010-07-07 13:30:00,40.28,40.28,40.2,40.2,6700.0,32.4153,32.4153,32.3509,32.3509,6700.0
2010-07-07 13:35:00,40.2,40.22,40.16,40.19,7500.0,32.3509,32.367,32.3187,32.3428,7500.0
2010-07-07 13:40:00,40.19,40.2,40.14,40.14,8800.0,32.3428,32.3509,32.3026,32.3026,8800.0
2010-07-07 13:45:00,40.15,40.2,40.12,40.14,11200.0,32.3107,32.3509,32.2865,32.3026,11200.0
2010-07-07 13:50:00,40.15,40.19,40.1,40.17,8000.0,32.3107,32.3428,32.2704,32.3267,8000.0
2010-07-07 13:55:00,40.18,40.22,40.12,40.21,9300.0,32.3348,32.367,32.2865,32.3589,9300.0
2010-07-07 14:00:00,40.21,40.3,40.21,40.26,26700.0,32.3589,32.4314,32.3589,32.3992,26700.0
2010-07-07 14:05:00,40.26,40.31,40.23,40.29,7600.0,32.3992,32.4394,32.375,32.4233,7600.0
2010-07-07 14:10:00,40.29,40.37,40.26,40.36,15000.0,32.4233,32.4877,32.3992,32.4796,15000.0
2010-07-07 14:15:00,40.36,40.42,40.32,40.42,14000.0,32.4796,32.5279,32.4475,32.5279,14000.0
2010-07-07 14:20:00,40.42,40.42,40.33,40.33,6500.0,32.5279,32.5279,32.4555,32.4555,6500.0
2010-07-07 14:25:00,40.33,40.4,40.33,40.37,5900.0,32.4555,32.5118,32.4555,32.4877,5900.0
2010-07-07 14:30:00,40.36,40.4,40.27,40.3,8900.0,32.4796,32.5118,32.4072,32.4314,8900.0
2010-07-07 14:35:00,40.31,40.4,40.31,40.34,9400.0,32.4394,32.5118,32.4394,32.4636,9400.0
2010-07-07 14:40:00,40.33,40.41,40.33,40.39,4600.0,32.4555,32.5199,32.4555,32.5038,4600.0
2010-07-07 14:45:00,40.39,40.39,40.29,40.31,6000.0,32.5038,32.5038,32.4233,32.4394,6000.0
2010-07-07 14:50:00,40.29,40.37,40.29,40.37,4400.0,32.4233,32.4877,32.4233,32.4877,4400.0
2010-07-07 14:55:00,40.38,40.47,40.36,40.47,6200.0,32.4957,32.5682,32.4796,32.5682,6200.0
2010-07-07 15:00:00,40.47,40.47,40.37,40.38,11700.0,32.5682,32.5682,32.4877,32.4957,11700.0
2010-07-07 15:05:00,40.35,40.41,40.35,40.39,12200.0,32.4716,32.5199,32.4716,32.5038,12200.0
2010-07-07 15:10:00,40.4,40.5,40.4,40.5,7200.0,32.5118,32.5923,32.5118,32.5923,7200.0
2010-07-07 15:15:00,40.5,40.54,40.46,40.47,12500.0,32.5923,32.6245,32.5601,32.5682,12500.0
2010-07-07 15:20:00,40.5,40.61,40.47,40.54,10900.0,32.5923,32.6808,32.5682,32.6245,10900.0
2010-07-07 15:25:00,40.56,40.6,40.55,40.58,6300.0,32.6406,32.6728,32.6326,32.6567,6300.0
2010-07-07 15:30:00,40.58,40.77,40.57,40.74,56500.0,32.6567,32.8096,32.6486,32.7855,56500.0
2010-07-07 15:35:00,40.73,40.8,40.71,40.72,10900.0,32.7774,32.8337,32.7613,32.7694,10900.0
2010-07-07 15:40:00,40.72,40.76,40.66,40.76,21600.0,32.7694,32.8015,32.7211,32.8015,21600.0
2010-07-07 15:45:00,40.77,40.83,40.7,40.76,33300.0,32.8096,32.8579,32.7533,32.8015,33300.0
2010-07-07 15:50:00,40.76,40.79,40.69,40.75,22600.0,32.8015,32.8257,32.7452,32.7935,22600.0
2010-07-07 15:55:00,40.76,40.87,40.76,40.82,41000.0,32.8015,32.8901,32.8015,32.8498,41000.0
2010-07-08 09:30:00,41.29,41.32,41.24,41.24,4300.0,33.2281,33.2522,33.1878,33.1878,4300.0
2010-07-08 09:35:00,41.22,41.71,41.22,41.71,8300.0,33.1717,33.5661,33.1717,33.5661,8300.0
2010-07-08 09:40:00,41.73,41.73,41.5,41.5,7900.0,33.5822,33.5822,33.3971,33.3971,7900.0
2010-07-08 09:45:00,41.47,41.52,41.38,41.45,4100.0,33.3729,33.4132,33.3005,33.3568,4100.0
2010-07-08 09:50:00,41.43,41.48,41.43,41.43,3100.0,33.3407,33.381,33.3407,33.3407,3100.0
2010-07-08 09:55:00,41.41,41.42,41.33,41.39,8600.0,33.3246,33.3327,33.2603,33.3085,8600.0
2010-07-08 10:00:00,41.38,41.46,41.38,41.39,4000.0,33.3005,33.3649,33.3005,33.3085,4000.0
2010-07-08 10:05:00,41.38,41.38,41.23,41.25,8400.0,33.3005,33.3005,33.1798,33.1959,8400.0
2010-07-08 10:10:00,41.27,41.44,41.25,41.44,10000.0,33.212,33.3488,33.1959,33.3488,10000.0
2010-07-08 10:15:00,41.44,41.44,41.4,41.44,4900.0,33.3488,33.3488,33.3166,33.3488,4900.0
2010-07-08 10:20:00,41.44,41.46,41.4,41.44,4800.0,33.3488,33.3649,33.3166,33.3488,4800.0
2010-07-08 10:25:00,41.46,41.52,41.44,41.5,8100.0,33.3649,33.4132,33.3488,33.3971,8100.0
2010-07-08 10:30:00,41.49,41.58,41.42,41.55,9900.0,33.389,33.4614,33.3327,33.4373,9900.0
2010-07-08 10:35:00,41.55,41.57,41.47,41.5,10100.0,33.4373,33.4534,33.3729,33.3971,10100.0
2010-07-08 10:40:00,41.49,41.49,41.38,41.42,5900.0,33.389,33.389,33.3005,33.3327,5900.0
2010-07-08 10:45:00,41.44,41.51,41.39,41.51,5500.0,33.3488,33.4051,33.3085,33.4051,5500.0
2010-07-08 10:50:00,41.5,41.5,41.39,41.42,2900.0,33.3971,33.3971,33.3085,33.3327,2900.0
2010-07-08 10:55:00,41.41,41.42,41.29,41.33,11700.0,33.3246,33.3327,33.2281,33.2603,11700.0
2010-07-08 11:00:00,41.33,41.34,41.13,41.16,7300.0,33.2603,33.2683,33.0993,33.1234,7300.0
2010-07-08 11:05:00,41.17,41.23,41.1,41.23,4200.0,33.1315,33.1798,33.0752,33.1798,4200.0
2010-07-08 11:10:00,41.23,41.28,41.2,41.23,5400.0,33.1798,33.22,33.1556,33.1798,5400.0
2010-07-08 11:15:00,41.21,41.29,41.21,41.29,3300.0,33.1637,33.2281,33.1637,33.2281,3300.0
2010-07-08 11:20:00,41.25,41.34,41.25,41.34,3000.0,33.1959,33.2683,33.1959,33.2683,3000.0
2010-07-08 11:25:00,41.35,41.37,41.27,41.27,3600.0,33.2764,33.2924,33.212,33.212,3600.0
2010-07-08 11:30:00,41.27,41.32,41.24,41.3,6800.0,33.212,33.2522,33.1878,33.2361,6800.0
2010-07-08 11:35:00,41.29,41.39,41.28,41.29,5000.0,33.2281,33.3085,33.22,33.2281,5000.0
2010-07-08 11:40:00,41.29,41.31,41.21,41.21,6200.0,33.2281,33.2442,33.1637,33.1637,6200.0
2010-07-08 11:45:00,41.2,41.23,41.12,41.16,7400.0,33.1556,33.1798,33.0913,33.1234,7400.0
2010-07-08 11:50:00,41.16,41.17,41.05,41.08,4800.0,33.1234,33.1315,33.0349,33.0591,4800.0
2010-07-08 11:55:00,41.09,41.17,41.08,41.17,6200.0,33.0671,33.1315,33.0591,33.1315,6200.0
2010-07-08 12:00:00,41.16,41.22,41.1,41.22,5200.0,33.1234,33.1717,33.0752,33.1717,5200.0
2010-07-08 12:05:00,41.22,41.31,41.22,41.3,3900.0,33.1717,33.2442,33.1717,33.2361,3900.0
2010-07-08 12:10:00,41.29,41.29,41.21,41.26,5000.0,33.2281,33.2281,33.1637,33.2039,5000.0
2010-07-08 12:15:00,41.22,41.28,41.2,41.27,6800.0,33.1717,33.22,33.1556,33.212,6800.0
2010-07-08 12:20:00,41.28,41.3,41.24,41.27,3800.0,33.22,33.2361,33.1878,33.212,3800.0
2010-07-08 12:25:00,41.27,41.3,41.21,41.29,6000.0,33.212,33.2361,33.1637,33.2281,6000.0
2010-07-08 12:30:00,41.26,41.26,41.19,41.2,3100.0,33.2039,33.2039,33.1476,33.1556,3100.0
2010-07-08 12:35:00,41.19,41.19,41.1,41.16,5200.0,33.1476,33.1476,33.0752,33.1234,5200.0
2010-07-08 12:40:00,41.15,41.16,41.08,41.16,4000.0,33.1154,33.1234,33.0591,33.1234,4000.0
2010-07-08 12:45:00,41.15,41.22,41.15,41.22,4000.0,33.1154,33.1717,33.1154,33.1717,4000.0
2010-07-08 12:50:00,41.23,41.29,41.23,41.29,4900.0,33.1798,33.2281,33.1798,33.2281,4900.0
2010-07-08 12:55:00,41.27,41.27,41.17,41.21,4100.0,33.212,33.212,33.1315,33.1637,4100.0
2010-07-08 13:00:00,41.22,41.25,41.22,41.22,2600.0,33.1717,33.1959,33.1717,33.1717,2600.0
2010-07-08 13:05:00,41.22,41.28,41.21,41.28,3500.0,33.1717,33.22,33.1637,33.22,3500.0
2010-07-08 13:10:00,41.28,41.3,41.25,41.25,2600.0,33.22,33.2361,33.1959,33.1959,2600.0
2010-07-08 13:15:00,41.25,41.34,41.25,41.34,4800.0,33.1959,33.2683,33.1959,33.2683,4800.0
2010-07-08 13:20:00,41.34,41.38,41.34,41.36,2200.0,33.2683,33.3005,33.2683,33.2844,2200.0
2010-07-08 13:25:00,41.35,41.35,41.22,41.25,6300.0,33.2764,33.2764,33.1717,33.1959,6300.0
2010-07-08 13:30:00,41.23,41.26,41.21,41.21,2500.0,33.1798,33.2039,33.1637,33.1637,2500.0
2010-07-08 13:35:00,41.22,41.28,41.2,41.25,7000.0,33.1717,33.22,33.1556,33.1959,7000.0
2010-07-08 13:40:00,41.23,41.25,41.22,41.25,2700.0,33.1798,33.1959,33.1717,33.1959,2700.0
2010-07-08 13:45:00,41.26,41.28,41.21,41.28,4900.0,33.2039,33.22,33.1637,33.22,4900.0
2010-07-08 13:50:00,41.3,41.3,41.15,41.15,4800.0,33.2361,33.2361,33.1154,33.1154,4800.0
2010-07-08 13:55:00,41.14,41.15,41.12,41.14,3700.0,33.1074,33.1154,33.0913,33.1074,3700.0
2010-07-08 14:00:00,41.15,41.21,41.15,41.17,3300.0,33.1154,33.1637,33.1154,33.1315,3300.0
2010-07-08 14:05:00,41.17,41.17,41.08,41.1,7700.0,33.1315,33.1315,33.0591,33.0752,7700.0
2010-07-08 14:10:00,41.07,41.08,40.99,41.02,6200.0,33.051,33.0591,32.9866,33.0108,6200.0
2010-07-08 14:15:00,41.0,41.0,40.93,41.0,7100.0,32.9947,32.9947,32.9384,32.9947,7100.0
2010-07-08 14:20:00,40.98,41.0,40.93,40.99,3200.0,32.9786,32.9947,32.9384,32.9866,3200.0
2010-07-08 14:25:00,40.99,41.05,40.99,41.03,5800.0,32.9866,33.0349,32.9866,33.0188,5800.0
2010-07-08 14:30:00,41.04,41.1,41.03,41.07,3100.0,33.0269,33.0752,33.0188,33.051,3100.0
2010-07-08 14:35:00,41.06,41.08,41.02,41.06,7100.0,33.043,33.0591,33.0108,33.043,7100.0
2010-07-08 14:40:00,41.06,41.18,41.06,41.13,4600.0,33.043,33.1395,33.043,33.0993,4600.0
2010-07-08 14:45:00,41.1,41.14,41.07,41.14,5100.0,33.0752,33.1074,33.051,33.1074,5100.0
2010-07-08 14:50:00,41.16,41.16,41.09,41.13,3100.0,33.1234,33.1234,33.0671,33.0993,3100.0
2010-07-08 14:55:00,41.14,41.22,41.12,41.22,5500.0,33.1074,33.1717,33.0913,33.1717,5500.0
2010-07-08 15:00:00,41.19,41.25,41.14,41.2,15900.0,33.1476,33.1959,33.1074,33.1556,15900.0
2010-07-08 15:05:00,41.19,41.19,41.09,41.11,6300.0,33.1476,33.1476,33.0671,33.0832,6300.0
2010-07-08 15:10:00,41.1,41.12,41.08,41.12,5900.0,33.0752,33.0913,33.0591,33.0913,5900.0
2010-07-08 15:15:00,41.11,41.23,41.1,41.23,5800.0,33.0832,33.1798,33.0752,33.1798,5800.0
2010-07-08 15:20:00,41.22,41.33,41.22,41.33,8600.0,33.1717,33.2603,33.1717,33.2603,8600.0
2010-07-08 15:25:00,41.32,41.35,41.27,41.34,5000.0,33.2522,33.2764,33.212,33.2683,5000.0
2010-07-08 15:30:00,41.36,41.47,41.34,41.39,11800.0,33.2844,33.3729,33.2683,33.3085,11800.0
2010-07-08 15:35:00,41.4,41.49,41.4,41.47,9400.0,33.3166,33.389,33.3166,33.3729,9400.0
2010-07-08 15:40:00,41.48,41.5,41.42,41.5,9900.0,33.381,33.3971,33.3327,33.3971,9900.0
2010-07-08 15:45:00,41.52,41.56,41.44,41.44,13700.0,33.4132,33.4453,33.3488,33.3488,13700.0
2010-07-08 15:50:00,41.48,41.54,41.38,41.4,12100.0,33.381,33.4293,33.3005,33.3166,12100.0
2010-07-08 15:55:00,41.39,41.49,41.39,41.46,21200.0,33.3085,33.389,33.3085,33.3649,21200.0
2010-07-09 09:30:00,41.5,41.52,41.38,41.46,6900.0,33.3971,33.4132,33.3005,33.3649,6900.0
2010-07-09 09:35:00,41.52,41.63,41.49,41.6,9900.0,33.4132,33.5017,33.389,33.4775,9900.0
2010-07-09 09:40:00,41.6,41.68,41.6,41.64,3800.0,33.4775,33.5419,33.4775,33.5097,3800.0
2010-07-09 09:45:00,41.63,41.77,41.62,41.73,7300.0,33.5017,33.6143,33.4936,33.5822,7300.0
2010-07-09 09:50:00,41.72,41.75,41.51,41.51,4700.0,33.5741,33.5982,33.4051,33.4051,4700.0
2010-07-09 09:55:00,41.52,41.66,41.52,41.6,7100.0,33.4132,33.5258,33.4132,33.4775,7100.0
2010-07-09 10:00:00,41.59,41.78,41.59,41.69,10400.0,33.4695,33.6224,33.4695,33.55,10400.0
2010-07-09 10:05:00,41.71,41.73,41.57,41.58,6800.0,33.5661,33.5822,33.4534,33.4614,6800.0
2010-07-09 10:10:00,41.56,41.6,41.52,41.54,5600.0,33.4453,33.4775,33.4132,33.4293,5600.0
2010-07-09 10:15:00,41.53,41.62,41.53,41.61,4700.0,33.4212,33.4936,33.4212,33.4856,4700.0
2010-07-09 10:20:00,41.59,41.78,41.56,41.78,5200.0,33.4695,33.6224,33.4453,33.6224,5200.0
2010-07-09 10:25:00,41.77,41.78,41.68,41.69,3300.0,33.6143,33.6224,33.5419,33.55,3300.0
2010-07-09 10:30:00,41.67,41.75,41.65,41.74,6600.0,33.5339,33.5982,33.5178,33.5902,6600.0
2010-07-09 10:35:00,41.75,41.78,41.69,41.73,15800.0,33.5982,33.6224,33.55,33.5822,15800.0
2010-07-09 10:40:00,41.73,41.83,41.72,41.76,8600.0,33.5822,33.6626,33.5741,33.6063,8600.0
2010-07-09 10:45:00,41.76,41.78,41.66,41.66,11400.0,33.6063,33.6224,33.5258,33.5258,11400.0
2010-07-09 10:50:00,41.66,41.7,41.61,41.64,5500.0,33.5258,33.558,33.4856,33.5097,5500.0
2010-07-09 10:55:00,41.65,41.66,41.52,41.54,14500.0,33.5178,33.5258,33.4132,33.4293,14500.0
2010-07-09 11:00:00,41.54,41.57,41.52,41.56,6900.0,33.4293,33.4534,33.4132,33.4453,6900.0
2010-07-09 11:05:00,41.57,41.61,41.51,41.52,6900.0,33.4534,33.4856,33.4051,33.4132,6900.0
2010-07-09 11:10:00,41.51,41.54,41.46,41.54,13000.0,33.4051,33.4293,33.3649,33.4293,13000.0
2010-07-09 11:15:00,41.52,41.54,41.44,41.49,4000.0,33.4132,33.4293,33.3488,33.389,4000.0
2010-07-09 11:20:00,41.49,41.5,41.45,41.48,3400.0,33.389,33.3971,33.3568,33.381,3400.0
2010-07-09 11:25:00,41.44,41.44,41.32,41.4,9200.0,33.3488,33.3488,33.2522,33.3166,9200.0
2010-07-09 11:30:00,41.4,41.47,41.38,41.41,15400.0,33.3166,33.3729,33.3005,33.3246,15400.0
2010-07-09 11:35:00,41.4,41.5,41.4,41.5,11300.0,33.3166,33.3971,33.3166,33.3971,11300.0
2010-07-09 11:40:00,41.51,41.54,41.49,41.52,4300.0,33.4051,33.4293,33.389,33.4132,4300.0
2010-07-09 11:45:00,41.51,41.51,41.39,41.48,12000.0,33.4051,33.4051,33.3085,33.381,12000.0
2010-07-09 11:50:00,41.48,41.49,41.39,41.39,15900.0,33.381,33.389,33.3085,33.3085,15900.0
2010-07-09 11:55:00,41.39,41.41,41.35,41.35,8000.0,33.3085,33.3246,33.2764,33.2764,8000.0
2010-07-09 12:00:00,41.36,41.41,41.35,41.37,8900.0,33.2844,33.3246,33.2764,33.2924,8900.0
2010-07-09 12:05:00,41.37,41.51,41.37,41.49,8400.0,33.2924,33.4051,33.2924,33.389,8400.0
2010-07-09 12:10:00,41.49,41.49,41.4,41.4,2200.0,33.389,33.389,33.3166,33.3166,2200.0
2010-07-09 12:15:00,41.39,41.39,41.33,41.39,3400.0,33.3085,33.3085,33.2603,33.3085,3400.0
2010-07-09 12:20:00,41.4,41.41,41.37,41.4,14000.0,33.3166,33.3246,33.2924,33.3166,14000.0
2010-07-09 12:25:00,41.39,41.41,41.36,41.37,4100.0,33.3085,33.3246,33.2844,33.2924,4100.0
2010-07-09 12:30:00,41.37,41.37,41.3,41.33,7900.0,33.2924,33.2924,33.2361,33.2603,7900.0
2010-07-09 12:35:00,41.34,41.34,41.26,41.26,6600.0,33.2683,33.2683,33.2039,33.2039,6600.0
2010-07-09 12:40:00,41.26,41.31,41.25,41.28,7700.0,33.2039,33.2442,33.1959,33.22,7700.0
2010-07-09 12:45:00,41.28,41.31,41.27,41.3,2200.0,33.22,33.2442,33.212,33.2361,2200.0
2010-07-09 12:50:00,41.31,41.36,41.31,41.34,2600.0,33.2442,33.2844,33.2442,33.2683,2600.0
2010-07-09 12:55:00,41.33,41.35,41.28,41.29,3200.0,33.2603,33.2764,33.22,33.2281,3200.0
2010-07-09 13:00:00,41.28,41.33,41.26,41.3,3900.0,33.22,33.2603,33.2039,33.2361,3900.0
2010-07-09 13:05:00,41.31,41.36,41.31,41.36,6700.0,33.2442,33.2844,33.2442,33.2844,6700.0
2010-07-09 13:10:00,41.36,41.36,41.28,41.3,3400.0,33.2844,33.2844,33.22,33.2361,3400.0
2010-07-09 13:15:00,41.3,41.31,41.26,41.27,4200.0,33.2361,33.2442,33.2039,33.212,4200.0
2010-07-09 13:20:00,41.27,41.3,41.21,41.22,2900.0,33.212,33.2361,33.1637,33.1717,2900.0
2010-07-09 13:25:00,41.23,41.24,41.19,41.21,5000.0,33.1798,33.1878,33.1476,33.1637,5000.0
2010-07-09 13:30:00,41.21,41.29,41.2,41.26,8500.0,33.1637,33.2281,33.1556,33.2039,8500.0
2010-07-09 13:35:00,41.26,41.31,41.22,41.28,5600.0,33.2039,33.2442,33.1717,33.22,5600.0
2010-07-09 13:40:00,41.28,41.29,41.25,41.25,5200.0,33.22,33.2281,33.1959,33.1959,5200.0
2010-07-09 13:45:00,41.23,41.25,41.21,41.25,2700.0,33.1798,33.1959,33.1637,33.1959,2700.0
2010-07-09 13:50:00,41.26,41.31,41.25,41.27,4800.0,33.2039,33.2442,33.1959,33.212,4800.0
2010-07-09 13:55:00,41.27,41.3,41.24,41.3,4700.0,33.212,33.2361,33.1878,33.2361,4700.0
2010-07-09 14:00:00,41.31,41.35,41.3,41.35,3900.0,33.2442,33.2764,33.2361,33.2764,3900.0
2010-07-09 14:05:00,41.35,41.4,41.28,41.29,8700.0,33.2764,33.3166,33.22,33.2281,8700.0
2010-07-09 14:10:00,41.28,41.31,41.28,41.29,21200.0,33.22,33.2442,33.22,33.2281,21200.0
2010-07-09 14:15:00,41.28,41.31,41.24,41.28,29400.0,33.22,33.2442,33.1878,33.22,29400.0
2010-07-09 14:20:00,41.29,41.31,41.26,41.3,28200.0,33.2281,33.2442,33.2039,33.2361,28200.0
2010-07-09 14:25:00,41.29,41.32,41.25,41.27,23100.0,33.2281,33.2522,33.1959,33.212,23100.0
2010-07-09 14:30:00,41.27,41.33,41.26,41.28,28700.0,33.212,33.2603,33.2039,33.22,28700.0
2010-07-09 14:35:00,41.28,41.28,41.21,41.28,13400.0,33.22,33.22,33.1637,33.22,13400.0
2010-07-09 14:40:00,41.28,41.37,41.28,41.33,13000.0,33.22,33.2924,33.22,33.2603,13000.0
2010-07-09 14:45:00,41.33,41.37,41.33,41.35,7900.0,33.2603,33.2924,33.2603,33.2764,7900.0
2010-07-09 14:50:00,41.35,41.43,41.35,41.39,9700.0,33.2764,33.3407,33.2764,33.3085,9700.0
2010-07-09 14:55:00,41.38,41.48,41.38,41.44,17600.0,33.3005,33.381,33.3005,33.3488,17600.0
2010-07-09 15:00:00,41.44,41.46,41.43,41.44,6100.0,33.3488,33.3649,33.3407,33.3488,6100.0
2010-07-09 15:05:00,41.44,41.45,41.39,41.39,7800.0,33.3488,33.3568,33.3085,33.3085,7800.0
2010-07-09 15:10:00,41.38,41.48,41.38,41.47,6400.0,33.3005,33.381,33.3005,33.3729,6400.0
2010-07-09 15:15:00,41.48,41.49,41.43,41.43,5200.0,33.381,33.389,33.3407,33.3407,5200.0
2010-07-09 15:20:00,41.43,41.51,41.43,41.5,8800.0,33.3407,33.4051,33.3407,33.3971,8800.0
2010-07-09 15:25:00,41.51,41.51,41.36,41.4,13000.0,33.4051,33.4051,33.2844,33.3166,13000.0
2010-07-09 15:30:00,41.4,41.43,41.37,41.4,9700.0,33.3166,33.3407,33.2924,33.3166,9700.0
2010-07-09 15:35:00,41.4,41.52,41.4,41.49,8700.0,33.3166,33.4132,33.3166,33.389,8700.0
2010-07-09 15:40:00,41.5,41.6,41.5,41.55,17900.0,33.3971,33.4775,33.3971,33.4373,17900.0
2010-07-09 15:45:00,41.55,41.57,41.47,41.51,15600.0,33.4373,33.4534,33.3729,33.4051,15600.0
2010-07-09 15:50:00,41.52,41.57,41.48,41.55,9900.0,33.4132,33.4534,33.381,33.4373,9900.0
2010-07-09 15:55:00,41.55,41.61,41.53,41.6,21800.0,33.4373,33.4856,33.4212,33.4775,21800.0
2010-07-12 09:30:00,41.27,41.32,41.16,41.27,9400.0,33.212,33.2522,33.1234,33.212,9400.0
2010-07-12 09:35:00,41.29,41.35,41.18,41.18,8700.0,33.2281,33.2764,33.1395,33.1395,8700.0
2010-07-12 09:40:00,41.19,41.33,41.15,41.22,16200.0,33.1476,33.2603,33.1154,33.1717,16200.0
2010-07-12 09:45:00,41.24,41.43,41.24,41.32,11000.0,33.1878,33.3407,33.1878,33.2522,11000.0
2010-07-12 09:50:00,41.31,41.33,41.03,41.1,23300.0,33.2442,33.2603,33.0188,33.0752,23300.0
2010-07-12 09:55:00,41.06,41.15,41.02,41.14,7100.0,33.043,33.1154,33.0108,33.1074,7100.0
2010-07-12 10:00:00,41.16,41.29,41.15,41.25,10400.0,33.1234,33.2281,33.1154,33.1959,10400.0
2010-07-12 10:05:00,41.25,41.25,40.99,40.99,13400.0,33.1959,33.1959,32.9866,32.9866,13400.0
2010-07-12 10:10:00,40.98,41.0,40.93,40.95,15500.0,32.9786,32.9947,32.9384,32.9545,15500.0
2010-07-12 10:15:00,40.95,40.97,40.89,40.95,8400.0,32.9545,32.9705,32.9062,32.9545,8400.0
2010-07-12 10:20:00,40.97,40.97,40.79,40.79,14500.0,32.9705,32.9705,32.8257,32.8257,14500.0
2010-07-12 10:25:00,40.79,40.82,40.76,40.77,11000.0,32.8257,32.8498,32.8015,32.8096,11000.0
2010-07-12 10:30:00,40.75,40.79,40.73,40.78,5000.0,32.7935,32.8257,32.7774,32.8176,5000.0
2010-07-12 10:35:00,40.8,40.9,40.79,40.85,4500.0,32.8337,32.9142,32.8257,32.874,4500.0
2010-07-12 10:40:00,40.86,40.89,40.71,40.72,7700.0,32.882,32.9062,32.7613,32.7694,7700.0
2010-07-12 10:45:00,40.69,40.79,40.69,40.77,4200.0,32.7452,32.8257,32.7452,32.8096,4200.0
2010-07-12 10:50:00,40.72,40.77,40.71,40.73,8900.0,32.7694,32.8096,32.7613,32.7774,8900.0
2010-07-12 10:55:00,40.71,40.74,40.62,40.65,23300.0,32.7613,32.7855,32.6889,32.713,23300.0
2010-07-12 11:00:00,40.64,40.64,40.47,40.51,9100.0,32.705,32.705,32.5682,32.6004,9100.0
2010-07-12 11:05:00,40.51,40.51,40.39,40.42,6800.0,32.6004,32.6004,32.5038,32.5279,6800.0
2010-07-12 11:10:00,40.41,40.57,40.37,40.57,7100.0,32.5199,32.6486,32.4877,32.6486,7100.0
2010-07-12 11:15:00,40.59,40.6,40.56,40.57,3200.0,32.6647,32.6728,32.6406,32.6486,3200.0
2010-07-12 11:20:00,40.57,40.6,40.52,40.58,5700.0,32.6486,32.6728,32.6084,32.6567,5700.0
2010-07-12 11:25:00,40.57,40.57,40.51,40.51,4800.0,32.6486,32.6486,32.6004,32.6004,4800.0
2010-07-12 11:30:00,40.51,40.52,40.48,40.48,4700.0,32.6004,32.6084,32.5762,32.5762,4700.0
2010-07-12 11:35:00,40.47,40.48,40.42,40.48,6900.0,32.5682,32.5762,32.5279,32.5762,6900.0
2010-07-12 11:40:00,40.5,40.54,40.49,40.53,2800.0,32.5923,32.6245,32.5843,32.6165,2800.0
2010-07-12 11:45:00,40.53,40.53,40.49,40.49,4300.0,32.6165,32.6165,32.5843,32.5843,4300.0
2010-07-12 11:50:00,40.48,40.48,40.43,40.47,4300.0,32.5762,32.5762,32.536,32.5682,4300.0
2010-07-12 11:55:00,40.48,40.48,40.41,40.42,7200.0,32.5762,32.5762,32.5199,32.5279,7200.0
2010-07-12 12:00:00,40.45,40.56,40.45,40.56,3200.0,32.5521,32.6406,32.5521,32.6406,3200.0
2010-07-12 12:05:00,40.56,40.69,40.55,40.67,8300.0,32.6406,32.7452,32.6326,32.7291,8300.0
2010-07-12 12:10:00,40.66,40.75,40.66,40.71,2900.0,32.7211,32.7935,32.7211,32.7613,2900.0
2010-07-12 12:15:00,40.72,40.74,40.7,40.71,4900.0,32.7694,32.7855,32.7533,32.7613,4900.0
2010-07-12 12:20:00,40.71,40.71,40.66,40.67,4800.0,32.7613,32.7613,32.7211,32.7291,4800.0
2010-07-12 12:25:00,40.68,40.68,40.59,40.6,8200.0,32.7372,32.7372,32.6647,32.6728,8200.0
2010-07-12 12:30:00,40.59,40.6,40.55,40.6,5700.0,32.6647,32.6728,32.6326,32.6728,5700.0
2010-07-12 12:35:00,40.6,40.71,40.6,40.69,4400.0,32.6728,32.7613,32.6728,32.7452,4400.0
2010-07-12 12:40:00,40.73,40.76,40.69,40.7,5100.0,32.7774,32.8015,32.7452,32.7533,5100.0
2010-07-12 12:45:00,40.69,40.69,40.59,40.61,3900.0,32.7452,32.7452,32.6647,32.6808,3900.0
2010-07-12 12:50:00,40.63,40.67,40.57,40.64,11800.0,32.6969,32.7291,32.6486,32.705,11800.0
2010-07-12 12:55:00,40.65,40.65,40.49,40.5,8400.0,32.713,32.713,32.5843,32.5923,8400.0
2010-07-12 13:00:00,40.49,40.49,40.42,40.48,6600.0,32.5843,32.5843,32.5279,32.5762,6600.0
2010-07-12 13:05:00,40.49,40.52,40.47,40.52,4600.0,32.5843,32.6084,32.5682,32.6084,4600.0
2010-07-12 13:10:00,40.52,40.61,40.52,40.61,5500.0,32.6084,32.6808,32.6084,32.6808,5500.0
2010-07-12 13:15:00,40.64,40.71,40.61,40.71,2800.0,32.705,32.7613,32.6808,32.7613,2800.0
2010-07-12 13:20:00,40.7,40.71,40.65,40.65,4000.0,32.7533,32.7613,32.713,32.713,4000.0
2010-07-12 13:25:00,40.66,40.71,40.66,40.7,3600.0,32.7211,32.7613,32.7211,32.7533,3600.0
2010-07-12 13:30:00,40.71,40.77,40.67,40.76,4300.0,32.7613,32.8096,32.7291,32.8015,4300.0
2010-07-12 13:35:00,40.76,40.76,40.66,40.72,5700.0,32.8015,32.8015,32.7211,32.7694,5700.0
2010-07-12 13:40:00,40.72,40.73,40.63,40.63,4400.0,32.7694,32.7774,32.6969,32.6969,4400.0
2010-07-12 13:45:00,40.63,40.65,40.62,40.65,4900.0,32.6969,32.713,32.6889,32.713,4900.0
2010-07-12 13:50:00,40.64,40.75,40.63,40.75,6300.0,32.705,32.7935,32.6969,32.7935,6300.0
2010-07-12 13:55:00,40.77,40.78,40.72,40.78,3900.0,32.8096,32.8176,32.7694,32.8176,3900.0
2010-07-12 14:00:00,40.8,40.8,40.77,40.77,3300.0,32.8337,32.8337,32.8096,32.8096,3300.0
2010-07-12 14:05:00,40.79,40.79,40.7,40.7,5900.0,32.8257,32.8257,32.7533,32.7533,5900.0
2010-07-12 14:10:00,40.72,40.74,40.71,40.73,4600.0,32.7694,32.7855,32.7613,32.7774,4600.0
2010-07-12 14:15:00,40.73,40.75,40.59,40.6,9100.0,32.7774,32.7935,32.6647,32.6728,9100.0
2010-07-12 14:20:00,40.62,40.66,40.61,40.62,4600.0,32.6889,32.7211,32.6808,32.6889,4600.0
2010-07-12 14:25:00,40.63,40.64,40.59,40.63,4000.0,32.6969,32.705,32.6647,32.6969,4000.0
2010-07-12 14:30:00,40.64,40.64,40.55,40.58,7400.0,32.705,32.705,32.6326,32.6567,7400.0
2010-07-12 14:35:00,40.59,40.67,40.59,40.66,5900.0,32.6647,32.7291,32.6647,32.7211,5900.0
2010-07-12 14:40:00,40.65,40.76,40.64,40.76,14900.0,32.713,32.8015,32.705,32.8015,14900.0
2010-07-12 14:45:00,40.78,40.8,40.73,40.78,6800.0,32.8176,32.8337,32.7774,32.8176,6800.0
2010-07-12 14:50:00,40.79,40.79,40.63,40.66,21200.0,32.8257,32.8257,32.6969,32.7211,21200.0
2010-07-12 14:55:00,40.66,40.77,40.66,40.69,7100.0,32.7211,32.8096,32.7211,32.7452,7100.0
2010-07-12 15:00:00,40.7,40.73,40.63,40.66,8000.0,32.7533,32.7774,32.6969,32.7211,8000.0
2010-07-12 15:05:00,40.68,40.69,40.57,40.64,10600.0,32.7372,32.7452,32.6486,32.705,10600.0
2010-07-12 15:10:00,40.66,40.72,40.61,40.72,12100.0,32.7211,32.7694,32.6808,32.7694,12100.0
2010-07-12 15:15:00,40.73,40.75,40.66,40.72,13200.0,32.7774,32.7935,32.7211,32.7694,13200.0
2010-07-12 15:20:00,40.71,40.79,40.69,40.78,8900.0,32.7613,32.8257,32.7452,32.8176,8900.0
2010-07-12 15:25:00,40.78,40.79,40.7,40.74,16200.0,32.8176,32.8257,32.7533,32.7855,16200.0
2010-07-12 15:30:00,40.75,40.79,40.7,40.73,14700.0,32.7935,32.8257,32.7533,32.7774,14700.0
2010-07-12 15:35:00,40.72,40.8,40.68,40.8,18900.0,32.7694,32.8337,32.7372,32.8337,18900.0
2010-07-12 15:40:00,40.8,40.87,40.77,40.79,17200.0,32.8337,32.8901,32.8096,32.8257,17200.0
2010-07-12 15:45:00,40.79,40.83,40.68,40.69,16300.0,32.8257,32.8579,32.7372,32.7452,16300.0
2010-07-12 15:50:00,40.69,40.71,40.64,40.7,19900.0,32.7452,32.7613,32.705,32.7533,19900.0
2010-07-12 15:55:00,40.71,40.74,40.67,40.73,25500.0,32.7613,32.7855,32.7291,32.7774,25500.0
2010-07-13 09:30:00,41.3,41.3,41.06,41.07,4500.0,33.2361,33.2361,33.043,33.051,4500.0
2010-07-13 09:35:00,41.09,41.36,41.09,41.34,7500.0,33.0671,33.2844,33.0671,33.2683,7500.0
2010-07-13 09:40:00,41.32,41.33,41.18,41.25,3100.0,33.2522,33.2603,33.1395,33.1959,3100.0
2010-07-13 09:45:00,41.22,41.22,41.12,41.12,3600.0,33.1717,33.1717,33.0913,33.0913,3600.0
2010-07-13 09:50:00,41.17,41.33,41.15,41.25,2200.0,33.1315,33.2603,33.1154,33.1959,2200.0
2010-07-13 09:55:00,41.22,41.3,41.2,41.25,2600.0,33.1717,33.2361,33.1556,33.1959,2600.0
2010-07-13 10:00:00,41.3,41.49,41.3,41.46,3000.0,33.2361,33.389,33.2361,33.3649,3000.0
2010-07-13 10:05:00,41.47,41.54,41.45,41.5,9900.0,33.3729,33.4293,33.3568,33.3971,9900.0
2010-07-13 10:10:00,41.49,41.51,41.45,41.49,2900.0,33.389,33.4051,33.3568,33.389,2900.0
2010-07-13 10:15:00,41.52,41.56,41.49,41.55,1900.0,33.4132,33.4453,33.389,33.4373,1900.0
2010-07-13 10:20:00,41.54,41.6,41.53,41.53,4500.0,33.4293,33.4775,33.4212,33.4212,4500.0
2010-07-13 10:25:00,41.54,41.56,41.52,41.55,5300.0,33.4293,33.4453,33.4132,33.4373,5300.0
2010-07-13 10:30:00,41.57,41.57,41.49,41.51,5200.0,33.4534,33.4534,33.389,33.4051,5200.0
2010-07-13 10:35:00,41.51,41.6,41.49,41.58,3400.0,33.4051,33.4775,33.389,33.4614,3400.0
2010-07-13 10:40:00,41.58,41.58,41.5,41.53,4700.0,33.4614,33.4614,33.3971,33.4212,4700.0
2010-07-13 10:45:00,41.51,41.51,41.4,41.49,5800.0,33.4051,33.4051,33.3166,33.389,5800.0
2010-07-13 10:50:00,41.5,41.56,41.5,41.54,6600.0,33.3971,33.4453,33.3971,33.4293,6600.0
2010-07-13 10:55:00,41.53,41.54,41.48,41.53,8100.0,33.4212,33.4293,33.381,33.4212,8100.0
2010-07-13 11:00:00,41.52,41.64,41.51,41.64,7800.0,33.4132,33.5097,33.4051,33.5097,7800.0
2010-07-13 11:05:00,41.66,41.77,41.64,41.77,4900.0,33.5258,33.6143,33.5097,33.6143,4900.0
2010-07-13 11:10:00,41.77,41.9,41.75,41.85,9700.0,33.6143,33.719,33.5982,33.6787,9700.0
2010-07-13 11:15:00,41.85,41.9,41.82,41.83,5700.0,33.6787,33.719,33.6546,33.6626,5700.0
2010-07-13 11:20:00,41.82,41.83,41.79,41.81,7700.0,33.6546,33.6626,33.6304,33.6465,7700.0
2010-07-13 11:25:00,41.82,41.92,41.82,41.92,3700.0,33.6546,33.7351,33.6546,33.7351,3700.0
2010-07-13 11:30:00,41.92,42.04,41.92,42.03,7900.0,33.7351,33.8316,33.7351,33.8236,7900.0
2010-07-13 11:35:00,42.03,42.13,42.01,42.11,13300.0,33.8236,33.9041,33.8075,33.888,13300.0
2010-07-13 11:40:00,42.08,42.11,42.06,42.08,5600.0,33.8638,33.888,33.8477,33.8638,5600.0
2010-07-13 11:45:00,42.09,42.17,42.09,42.12,10500.0,33.8719,33.9362,33.8719,33.896,10500.0
2010-07-13 11:50:00,42.11,42.23,42.1,42.18,8300.0,33.888,33.9845,33.8799,33.9443,8300.0
2010-07-13 11:55:00,42.18,42.18,42.13,42.17,8100.0,33.9443,33.9443,33.9041,33.9362,8100.0
2010-07-13 12:00:00,42.17,42.19,42.15,42.17,9200.0,33.9362,33.9523,33.9201,33.9362,9200.0
2010-07-13 12:05:00,42.17,42.21,42.14,42.19,8700.0,33.9362,33.9684,33.9121,33.9523,8700.0
2010-07-13 12:10:00,42.18,42.25,42.18,42.25,5200.0,33.9443,34.0006,33.9443,34.0006,5200.0
2010-07-13 12:15:00,42.25,42.28,42.24,42.27,7500.0,34.0006,34.0248,33.9926,34.0167,7500.0
2010-07-13 12:20:00,42.28,42.33,42.27,42.29,6900.0,34.0248,34.065,34.0167,34.0328,6900.0
2010-07-13 12:25:00,42.28,42.36,42.28,42.35,3900.0,34.0248,34.0891,34.0248,34.0811,3900.0
2010-07-13 12:30:00,42.36,42.37,42.33,42.33,3900.0,34.0891,34.0972,34.065,34.065,3900.0
2010-07-13 12:35:00,42.33,42.33,42.28,42.28,2600.0,34.065,34.065,34.0248,34.0248,2600.0
2010-07-13 12:40:00,42.3,42.3,42.27,42.27,2800.0,34.0409,34.0409,34.0167,34.0167,2800.0
2010-07-13 12:45:00,42.28,42.28,42.21,42.26,4300.0,34.0248,34.0248,33.9684,34.0087,4300.0
2010-07-13 12:50:00,42.26,42.29,42.26,42.29,1900.0,34.0087,34.0328,34.0087,34.0328,1900.0
2010-07-13 12:55:00,42.31,42.31,42.25,42.25,4700.0,34.0489,34.0489,34.0006,34.0006,4700.0
2010-07-13 13:00:00,42.24,42.35,42.24,42.33,4800.0,33.9926,34.0811,33.9926,34.065,4800.0
2010-07-13 13:05:00,42.35,42.35,42.32,42.35,3500.0,34.0811,34.0811,34.057,34.0811,3500.0
2010-07-13 13:10:00,42.32,42.33,42.2,42.23,6000.0,34.057,34.065,33.9604,33.9845,6000.0
2010-07-13 13:15:00,42.22,42.22,42.14,42.18,3600.0,33.9765,33.9765,33.9121,33.9443,3600.0
2010-07-13 13:20:00,42.17,42.2,42.15,42.2,4100.0,33.9362,33.9604,33.9201,33.9604,4100.0
2010-07-13 13:25:00,42.2,42.2,42.13,42.19,10800.0,33.9604,33.9604,33.9041,33.9523,10800.0
2010-07-13 13:30:00,42.19,42.21,42.17,42.18,7300.0,33.9523,33.9684,33.9362,33.9443,7300.0
2010-07-13 13:35:00,42.17,42.23,42.14,42.23,7100.0,33.9362,33.9845,33.9121,33.9845,7100.0
2010-07-13 13:40:00,42.22,42.22,42.16,42.18,4200.0,33.9765,33.9765,33.9282,33.9443,4200.0
2010-07-13 13:45:00,42.18,42.23,42.17,42.18,4500.0,33.9443,33.9845,33.9362,33.9443,4500.0
2010-07-13 13:50:00,42.19,42.19,42.1,42.15,6500.0,33.9523,33.9523,33.8799,33.9201,6500.0
2010-07-13 13:55:00,42.14,42.25,42.14,42.22,2500.0,33.9121,34.0006,33.9121,33.9765,2500.0
2010-07-13 14:00:00,42.21,42.31,42.2,42.29,4200.0,33.9684,34.0489,33.9604,34.0328,4200.0
2010-07-13 14:05:00,42.28,42.29,42.24,42.25,3300.0,34.0248,34.0328,33.9926,34.0006,3300.0
2010-07-13 14:10:00,42.24,42.29,42.22,42.29,2800.0,33.9926,34.0328,33.9765,34.0328,2800.0
2010-07-13 14:15:00,42.3,42.32,42.28,42.32,1700.0,34.0409,34.057,34.0248,34.057,1700.0
2010-07-13 14:20:00,42.32,42.34,42.24,42.28,7300.0,34.057,34.0731,33.9926,34.0248,7300.0
2010-07-13 14:25:00,42.28,42.32,42.22,42.23,3800.0,34.0248,34.057,33.9765,33.9845,3800.0
2010-07-13 14:30:00,42.23,42.3,42.23,42.27,4000.0,33.9845,34.0409,33.9845,34.0167,4000.0
2010-07-13 14:35:00,42.28,42.31,42.28,42.29,2000.0,34.0248,34.0489,34.0248,34.0328,2000.0
2010-07-13 14:40:00,42.29,42.3,42.27,42.27,2100.0,34.0328,34.0409,34.0167,34.0167,2100.0
2010-07-13 14:45:00,42.27,42.32,42.27,42.32,3200.0,34.0167,34.057,34.0167,34.057,3200.0
2010-07-13 14:50:00,42.31,42.31,42.26,42.26,3500.0,34.0489,34.0489,34.0087,34.0087,3500.0
2010-07-13 14:55:00,42.26,42.35,42.25,42.35,11500.0,34.0087,34.0811,34.0006,34.0811,11500.0
2010-07-13 15:00:00,42.36,42.41,42.35,42.38,6000.0,34.0891,34.1294,34.0811,34.1052,6000.0
2010-07-13 15:05:00,42.38,42.38,42.34,42.34,7500.0,34.1052,34.1052,34.0731,34.0731,7500.0
2010-07-13 15:10:00,42.35,42.39,42.35,42.39,5900.0,34.0811,34.1133,34.0811,34.1133,5900.0
2010-07-13 15:15:00,42.39,42.43,42.35,42.39,5200.0,34.1133,34.1455,34.0811,34.1133,5200.0
2010-07-13 15:20:00,42.4,42.4,42.33,42.33,4400.0,34.1213,34.1213,34.065,34.065,4400.0
2010-07-13 15:25:00,42.33,42.43,42.33,42.43,4500.0,34.065,34.1455,34.065,34.1455,4500.0
2010-07-13 15:30:00,42.4,42.4,42.32,42.34,6500.0,34.1213,34.1213,34.057,34.0731,6500.0
2010-07-13 15:35:00,42.35,42.35,42.32,42.35,5100.0,34.0811,34.0811,34.057,34.0811,5100.0
2010-07-13 15:40:00,42.35,42.37,42.26,42.27,7000.0,34.0811,34.0972,34.0087,34.0167,7000.0
2010-07-13 15:45:00,42.29,42.39,42.28,42.31,10900.0,34.0328,34.1133,34.0248,34.0489,10900.0
2010-07-13 15:50:00,42.32,42.36,42.17,42.17,10900.0,34.057,34.0891,33.9362,33.9362,10900.0
2010-07-13 15:55:00,42.18,42.24,42.15,42.22,23200.0,33.9443,33.9926,33.9201,33.9765,23200.0
2010-07-14 09:30:00,41.98,41.98,41.59,41.65,20000.0,33.7833,33.7833,33.4695,33.5178,20000.0
2010-07-14 09:35:00,41.68,41.75,41.65,41.67,7200.0,33.5419,33.5982,33.5178,33.5339,7200.0
2010-07-14 09:40:00,41.66,41.71,41.53,41.6,8200.0,33.5258,33.5661,33.4212,33.4775,8200.0
2010-07-14 09:45:00,41.59,41.68,41.54,41.66,7900.0,33.4695,33.5419,33.4293,33.5258,7900.0
2010-07-14 09:50:00,41.68,41.68,41.56,41.58,6300.0,33.5419,33.5419,33.4453,33.4614,6300.0
2010-07-14 09:55:00,41.59,41.69,41.59,41.67,6600.0,33.4695,33.55,33.4695,33.5339,6600.0
2010-07-14 10:00:00,41.68,41.68,41.5,41.61,14700.0,33.5419,33.5419,33.3971,33.4856,14700.0
2010-07-14 10:05:00,41.62,41.82,41.62,41.79,26800.0,33.4936,33.6546,33.4936,33.6304,26800.0
2010-07-14 10:10:00,41.77,41.83,41.73,41.73,6600.0,33.6143,33.6626,33.5822,33.5822,6600.0
2010-07-14 10:15:00,41.74,41.75,41.65,41.68,10600.0,33.5902,33.5982,33.5178,33.5419,10600.0
2010-07-14 10:20:00,41.68,41.75,41.68,41.72,9500.0,33.5419,33.5982,33.5419,33.5741,9500.0
2010-07-14 10:25:00,41.74,41.76,41.65,41.65,10100.0,33.5902,33.6063,33.5178,33.5178,10100.0
2010-07-14 10:30:00,41.64,41.75,41.6,41.7,36400.0,33.5097,33.5982,33.4775,33.558,36400.0
2010-07-14 10:35:00,41.74,41.75,41.67,41.75,14800.0,33.5902,33.5982,33.5339,33.5982,14800.0
2010-07-14 10:40:00,41.73,41.81,41.73,41.8,10000.0,33.5822,33.6465,33.5822,33.6385,10000.0
2010-07-14 10:45:00,41.8,41.86,41.78,41.78,15300.0,33.6385,33.6868,33.6224,33.6224,15300.0
2010-07-14 10:50:00,41.78,41.81,41.73,41.73,4500.0,33.6224,33.6465,33.5822,33.5822,4500.0
2010-07-14 10:55:00,41.73,41.75,41.7,41.75,24700.0,33.5822,33.5982,33.558,33.5982,24700.0
2010-07-14 11:00:00,41.75,41.8,41.71,41.8,27700.0,33.5982,33.6385,33.5661,33.6385,27700.0
2010-07-14 11:05:00,41.77,41.81,41.73,41.8,21500.0,33.6143,33.6465,33.5822,33.6385,21500.0
2010-07-14 11:10:00,41.79,41.8,41.75,41.8,9100.0,33.6304,33.6385,33.5982,33.6385,9100.0
2010-07-14 11:15:00,41.8,41.83,41.78,41.83,12700.0,33.6385,33.6626,33.6224,33.6626,12700.0
2010-07-14 11:20:00,41.82,41.89,41.81,41.86,7500.0,33.6546,33.7109,33.6465,33.6868,7500.0
2010-07-14 11:25:00,41.85,41.85,41.82,41.84,7800.0,33.6787,33.6787,33.6546,33.6707,7800.0
2010-07-14 11:30:00,41.83,41.88,41.83,41.85,12100.0,33.6626,33.7029,33.6626,33.6787,12100.0
2010-07-14 11:35:00,41.85,41.85,41.81,41.82,8500.0,33.6787,33.6787,33.6465,33.6546,8500.0
2010-07-14 11:40:00,41.83,41.84,41.8,41.82,15500.0,33.6626,33.6707,33.6385,33.6546,15500.0
2010-07-14 11:45:00,41.81,41.92,41.81,41.87,12300.0,33.6465,33.7351,33.6465,33.6948,12300.0
2010-07-14 11:50:00,41.88,41.91,41.84,41.88,6100.0,33.7029,33.727,33.6707,33.7029,6100.0
2010-07-14 11:55:00,41.88,41.96,41.86,41.87,10600.0,33.7029,33.7672,33.6868,33.6948,10600.0
2010-07-14 12:00:00,41.86,41.91,41.84,41.88,19100.0,33.6868,33.727,33.6707,33.7029,19100.0
2010-07-14 12:05:00,41.87,41.95,41.87,41.91,5200.0,33.6948,33.7592,33.6948,33.727,5200.0
2010-07-14 12:10:00,41.92,41.92,41.8,41.82,3300.0,33.7351,33.7351,33.6385,33.6546,3300.0
2010-07-14 12:15:00,41.81,41.88,41.8,41.88,3200.0,33.6465,33.7029,33.6385,33.7029,3200.0
2010-07-14 12:20:00,41.86,41.88,41.83,41.88,3000.0,33.6868,33.7029,33.6626,33.7029,3000.0
2010-07-14 12:25:00,41.88,41.9,41.86,41.86,4400.0,33.7029,33.719,33.6868,33.6868,4400.0
2010-07-14 12:30:00,41.86,41.9,41.84,41.87,18100.0,33.6868,33.719,33.6707,33.6948,18100.0
2010-07-14 12:35:00,41.87,41.93,41.87,41.89,12100.0,33.6948,33.7431,33.6948,33.7109,12100.0
2010-07-14 12:40:00,41.89,41.92,41.89,41.92,7700.0,33.7109,33.7351,33.7109,33.7351,7700.0
2010-07-14 12:45:00,41.92,41.97,41.92,41.96,14700.0,33.7351,33.7753,33.7351,33.7672,14700.0
2010-07-14 12:50:00,41.94,41.97,41.89,41.92,11700.0,33.7512,33.7753,33.7109,33.7351,11700.0
2010-07-14 12:55:00,41.92,41.99,41.91,41.99,20000.0,33.7351,33.7914,33.727,33.7914,20000.0
2010-07-14 13:00:00,41.99,41.99,41.93,41.94,5600.0,33.7914,33.7914,33.7431,33.7512,5600.0
2010-07-14 13:05:00,41.94,41.94,41.85,41.86,6200.0,33.7512,33.7512,33.6787,33.6868,6200.0
2010-07-14 13:10:00,41.85,41.93,41.84,41.91,6600.0,33.6787,33.7431,33.6707,33.727,6600.0
2010-07-14 13:15:00,41.93,41.94,41.89,41.92,3700.0,33.7431,33.7512,33.7109,33.7351,3700.0
2010-07-14 13:20:00,41.93,41.97,41.88,41.88,4600.0,33.7431,33.7753,33.7029,33.7029,4600.0
2010-07-14 13:25:00,41.89,41.9,41.85,41.86,5300.0,33.7109,33.719,33.6787,33.6868,5300.0
2010-07-14 13:30:00,41.86,41.93,41.86,41.93,5500.0,33.6868,33.7431,33.6868,33.7431,5500.0
2010-07-14 13:35:00,41.92,41.93,41.88,41.88,4700.0,33.7351,33.7431,33.7029,33.7029,4700.0
2010-07-14 13:40:00,41.87,41.87,41.76,41.76,4900.0,33.6948,33.6948,33.6063,33.6063,4900.0
2010-07-14 13:45:00,41.75,41.78,41.73,41.73,5400.0,33.5982,33.6224,33.5822,33.5822,5400.0
2010-07-14 13:50:00,41.73,41.76,41.6,41.6,5800.0,33.5822,33.6063,33.4775,33.4775,5800.0
2010-07-14 13:55:00,41.61,41.67,41.61,41.66,3900.0,33.4856,33.5339,33.4856,33.5258,3900.0
2010-07-14 14:00:00,41.65,41.68,41.54,41.6,19400.0,33.5178,33.5419,33.4293,33.4775,19400.0
2010-07-14 14:05:00,41.59,41.62,41.49,41.55,13200.0,33.4695,33.4936,33.389,33.4373,13200.0
2010-07-14 14:10:00,41.56,41.6,41.47,41.47,9100.0,33.4453,33.4775,33.3729,33.3729,9100.0
2010-07-14 14:15:00,41.47,41.56,41.45,41.51,13000.0,33.3729,33.4453,33.3568,33.4051,13000.0
2010-07-14 14:20:00,41.52,41.57,41.42,41.43,8500.0,33.4132,33.4534,33.3327,33.3407,8500.0
2010-07-14 14:25:00,41.42,41.46,41.38,41.44,6400.0,33.3327,33.3649,33.3005,33.3488,6400.0
2010-07-14 14:30:00,41.43,41.54,41.4,41.51,14000.0,33.3407,33.4293,33.3166,33.4051,14000.0
2010-07-14 14:35:00,41.53,41.54,41.47,41.47,9800.0,33.4212,33.4293,33.3729,33.3729,9800.0
2010-07-14 14:40:00,41.48,41.51,41.43,41.44,7500.0,33.381,33.4051,33.3407,33.3488,7500.0
2010-07-14 14:45:00,41.44,41.52,41.41,41.5,13000.0,33.3488,33.4132,33.3246,33.3971,13000.0
2010-07-14 14:50:00,41.48,41.49,41.39,41.42,11100.0,33.381,33.389,33.3085,33.3327,11100.0
2010-07-14 14:55:00,41.42,41.49,41.4,41.45,28200.0,33.3327,33.389,33.3166,33.3568,28200.0
2010-07-14 15:00:00,41.49,41.52,41.49,41.51,9800.0,33.389,33.4132,33.389,33.4051,9800.0
2010-07-14 15:05:00,41.51,41.52,41.44,41.46,9700.0,33.4051,33.4132,33.3488,33.3649,9700.0
2010-07-14 15:10:00,41.47,41.49,41.44,41.46,11300.0,33.3729,33.389,33.3488,33.3649,11300.0
2010-07-14 15:15:00,41.47,41.58,41.46,41.54,16000.0,33.3729,33.4614,33.3649,33.4293,16000.0
2010-07-14 15:20:00,41.55,41.59,41.53,41.58,13500.0,33.4373,33.4695,33.4212,33.4614,13500.0
2010-07-14 15:25:00,41.58,41.67,41.58,41.58,14600.0,33.4614,33.5339,33.4614,33.4614,14600.0
2010-07-14 15:30:00,41.58,41.64,41.55,41.59,11800.0,33.4614,33.5097,33.4373,33.4695,11800.0
2010-07-14 15:35:00,41.59,41.61,41.55,41.56,8900.0,33.4695,33.4856,33.4373,33.4453,8900.0
2010-07-14 15:40:00,41.55,41.56,41.44,41.46,15500.0,33.4373,33.4453,33.3488,33.3649,15500.0
2010-07-14 15:45:00,41.47,41.65,41.46,41.65,21800.0,33.3729,33.5178,33.3649,33.5178,21800.0
2010-07-14 15:50:00,41.65,41.71,41.58,41.67,44200.0,33.5178,33.5661,33.4614,33.5339,44200.0
2010-07-14 15:55:00,41.68,41.76,41.66,41.75,72800.0,33.5419,33.6063,33.5258,33.5982,72800.0
2010-07-15 09:30:00,41.7,41.7,41.51,41.51,4200.0,33.558,33.558,33.4051,33.4051,4200.0
2010-07-15 09:35:00,41.56,41.63,41.53,41.59,5400.0,33.4453,33.5017,33.4212,33.4695,5400.0
2010-07-15 09:40:00,41.57,41.61,41.51,41.53,3200.0,33.4534,33.4856,33.4051,33.4212,3200.0
2010-07-15 09:45:00,41.54,41.55,41.45,41.49,2100.0,33.4293,33.4373,33.3568,33.389,2100.0
2010-07-15 09:50:00,41.56,41.65,41.54,41.63,3600.0,33.4453,33.5178,33.4293,33.5017,3600.0
2010-07-15 09:55:00,41.62,41.68,41.58,41.67,5200.0,33.4936,33.5419,33.4614,33.5339,5200.0
2010-07-15 10:00:00,41.65,41.66,41.3,41.3,6600.0,33.5178,33.5258,33.2361,33.2361,6600.0
2010-07-15 10:05:00,41.33,41.35,41.2,41.2,2700.0,33.2603,33.2764,33.1556,33.1556,2700.0
2010-07-15 10:10:00,41.21,41.21,41.0,41.12,4800.0,33.1637,33.1637,32.9947,33.0913,4800.0
2010-07-15 10:15:00,41.07,41.13,40.94,41.05,6200.0,33.051,33.0993,32.9464,33.0349,6200.0
2010-07-15 10:20:00,41.04,41.13,40.98,41.09,6300.0,33.0269,33.0993,32.9786,33.0671,6300.0
2010-07-15 10:25:00,41.08,41.14,41.07,41.14,1600.0,33.0591,33.1074,33.051,33.1074,1600.0
2010-07-15 10:30:00,41.16,41.16,41.1,41.11,2200.0,33.1234,33.1234,33.0752,33.0832,2200.0
2010-07-15 10:35:00,41.1,41.18,41.08,41.18,1900.0,33.0752,33.1395,33.0591,33.1395,1900.0
2010-07-15 10:40:00,41.2,41.21,41.13,41.15,9100.0,33.1556,33.1637,33.0993,33.1154,9100.0
2010-07-15 10:45:00,41.15,41.28,41.15,41.28,5900.0,33.1154,33.22,33.1154,33.22,5900.0
2010-07-15 10:50:00,41.27,41.28,41.19,41.27,3100.0,33.212,33.22,33.1476,33.212,3100.0
2010-07-15 10:55:00,41.29,41.29,41.24,41.26,3100.0,33.2281,33.2281,33.1878,33.2039,3100.0
2010-07-15 11:00:00,41.27,41.28,41.22,41.22,2100.0,33.212,33.22,33.1717,33.1717,2100.0
2010-07-15 11:05:00,41.21,41.23,41.17,41.23,9100.0,33.1637,33.1798,33.1315,33.1798,9100.0
2010-07-15 11:10:00,41.24,41.34,41.22,41.34,6400.0,33.1878,33.2683,33.1717,33.2683,6400.0
2010-07-15 11:15:00,41.34,41.37,41.32,41.32,5200.0,33.2683,33.2924,33.2522,33.2522,5200.0
2010-07-15 11:20:00,41.32,41.45,41.32,41.44,5400.0,33.2522,33.3568,33.2522,33.3488,5400.0
2010-07-15 11:25:00,41.44,41.44,41.37,41.41,3900.0,33.3488,33.3488,33.2924,33.3246,3900.0
2010-07-15 11:30:00,41.42,41.42,41.34,41.37,3700.0,33.3327,33.3327,33.2683,33.2924,3700.0
2010-07-15 11:35:00,41.34,41.45,41.34,41.44,2600.0,33.2683,33.3568,33.2683,33.3488,2600.0
2010-07-15 11:40:00,41.41,41.47,41.4,41.47,2200.0,33.3246,33.3729,33.3166,33.3729,2200.0
2010-07-15 11:45:00,41.47,41.47,41.4,41.43,3900.0,33.3729,33.3729,33.3166,33.3407,3900.0
2010-07-15 11:50:00,41.44,41.54,41.42,41.53,5200.0,33.3488,33.4293,33.3327,33.4212,5200.0
2010-07-15 11:55:00,41.53,41.56,41.41,41.45,2900.0,33.4212,33.4453,33.3246,33.3568,2900.0
2010-07-15 12:00:00,41.44,41.45,41.4,41.41,5900.0,33.3488,33.3568,33.3166,33.3246,5900.0
2010-07-15 12:05:00,41.42,41.48,41.4,41.4,6200.0,33.3327,33.381,33.3166,33.3166,6200.0
2010-07-15 12:10:00,41.4,41.49,41.4,41.48,3400.0,33.3166,33.389,33.3166,33.381,3400.0
2010-07-15 12:15:00,41.48,41.49,41.42,41.43,6100.0,33.381,33.389,33.3327,33.3407,6100.0
2010-07-15 12:20:00,41.41,41.41,41.31,41.31,4200.0,33.3246,33.3246,33.2442,33.2442,4200.0
2010-07-15 12:25:00,41.31,41.35,41.29,41.29,3700.0,33.2442,33.2764,33.2281,33.2281,3700.0
2010-07-15 12:30:00,41.28,41.32,41.26,41.32,3500.0,33.22,33.2522,33.2039,33.2522,3500.0
2010-07-15 12:35:00,41.31,41.33,41.27,41.3,3700.0,33.2442,33.2603,33.212,33.2361,3700.0
2010-07-15 12:40:00,41.31,41.31,41.24,41.27,2900.0,33.2442,33.2442,33.1878,33.212,2900.0
2010-07-15 12:45:00,41.28,41.33,41.27,41.33,1000.0,33.22,33.2603,33.212,33.2603,1000.0
2010-07-15 12:50:00,41.29,41.36,41.27,41.36,1800.0,33.2281,33.2844,33.212,33.2844,1800.0
2010-07-15 12:55:00,41.37,41.37,41.29,41.29,2600.0,33.2924,33.2924,33.2281,33.2281,2600.0
2010-07-15 13:00:00,41.3,41.41,41.3,41.4,5700.0,33.2361,33.3246,33.2361,33.3166,5700.0
2010-07-15 13:05:00,41.4,41.5,41.4,41.48,8300.0,33.3166,33.3971,33.3166,33.381,8300.0
2010-07-15 13:10:00,41.47,41.48,41.44,41.46,6000.0,33.3729,33.381,33.3488,33.3649,6000.0
2010-07-15 13:15:00,41.49,41.65,41.47,41.65,13500.0,33.389,33.5178,33.3729,33.5178,13500.0
2010-07-15 13:20:00,41.65,41.71,41.61,41.71,7700.0,33.5178,33.5661,33.4856,33.5661,7700.0
2010-07-15 13:25:00,41.71,41.72,41.65,41.65,2100.0,33.5661,33.5741,33.5178,33.5178,2100.0
2010-07-15 13:30:00,41.65,41.72,41.61,41.61,6400.0,33.5178,33.5741,33.4856,33.4856,6400.0
2010-07-15 13:35:00,41.58,41.65,41.58,41.65,5300.0,33.4614,33.5178,33.4614,33.5178,5300.0
2010-07-15 13:40:00,41.65,41.67,41.6,41.64,8100.0,33.5178,33.5339,33.4775,33.5097,8100.0
2010-07-15 13:45:00,41.66,41.72,41.66,41.7,3400.0,33.5258,33.5741,33.5258,33.558,3400.0
2010-07-15 13:50:00,41.66,41.66,41.6,41.63,3200.0,33.5258,33.5258,33.4775,33.5017,3200.0
2010-07-15 13:55:00,41.63,41.69,41.62,41.64,3500.0,33.5017,33.55,33.4936,33.5097,3500.0
2010-07-15 14:00:00,41.65,41.69,41.59,41.65,6300.0,33.5178,33.55,33.4695,33.5178,6300.0
2010-07-15 14:05:00,41.62,41.62,41.56,41.57,2900.0,33.4936,33.4936,33.4453,33.4534,2900.0
2010-07-15 14:10:00,41.56,41.6,41.54,41.58,5100.0,33.4453,33.4775,33.4293,33.4614,5100.0
2010-07-15 14:15:00,41.6,41.66,41.58,41.65,3100.0,33.4775,33.5258,33.4614,33.5178,3100.0
2010-07-15 14:20:00,41.67,41.69,41.59,41.59,5900.0,33.5339,33.55,33.4695,33.4695,5900.0
2010-07-15 14:25:00,41.58,41.69,41.56,41.68,6700.0,33.4614,33.55,33.4453,33.5419,6700.0
2010-07-15 14:30:00,41.72,41.74,41.67,41.68,5100.0,33.5741,33.5902,33.5339,33.5419,5100.0
2010-07-15 14:35:00,41.69,41.71,41.64,41.67,7000.0,33.55,33.5661,33.5097,33.5339,7000.0
2010-07-15 14:40:00,41.68,41.71,41.65,41.65,4200.0,33.5419,33.5661,33.5178,33.5178,4200.0
2010-07-15 14:45:00,41.64,41.72,41.64,41.71,4200.0,33.5097,33.5741,33.5097,33.5661,4200.0
2010-07-15 14:50:00,41.72,41.72,41.68,41.69,4100.0,33.5741,33.5741,33.5419,33.55,4100.0
2010-07-15 14:55:00,41.68,41.69,41.55,41.55,6400.0,33.5419,33.55,33.4373,33.4373,6400.0
2010-07-15 15:00:00,41.56,41.62,41.55,41.56,9500.0,33.4453,33.4936,33.4373,33.4453,9500.0
2010-07-15 15:05:00,41.57,41.57,41.4,41.42,15800.0,33.4534,33.4534,33.3166,33.3327,15800.0
2010-07-15 15:10:00,41.4,41.41,41.34,41.35,17400.0,33.3166,33.3246,33.2683,33.2764,17400.0
2010-07-15 15:15:00,41.35,41.44,41.35,41.39,11000.0,33.2764,33.3488,33.2764,33.3085,11000.0
2010-07-15 15:20:00,41.38,41.48,41.32,41.39,16900.0,33.3005,33.381,33.2522,33.3085,16900.0
2010-07-15 15:25:00,41.4,41.55,41.35,41.52,19200.0,33.3166,33.4373,33.2764,33.4132,19200.0
2010-07-15 15:30:00,41.52,41.69,41.51,41.6,21700.0,33.4132,33.55,33.4051,33.4775,21700.0
2010-07-15 15:35:00,41.62,41.82,41.61,41.74,38400.0,33.4936,33.6546,33.4856,33.5902,38400.0
2010-07-15 15:40:00,41.76,41.97,41.72,41.86,32100.0,33.6063,33.7753,33.5741,33.6868,32100.0
2010-07-15 15:45:00,41.87,42.13,41.85,41.92,58000.0,33.6948,33.9041,33.6787,33.7351,58000.0
2010-07-15 15:50:00,41.93,42.17,41.93,42.09,50300.0,33.7431,33.9362,33.7431,33.8719,50300.0
2010-07-15 15:55:00,42.09,42.17,41.97,41.98,47300.0,33.8719,33.9362,33.7753,33.7833,47300.0
2010-07-16 09:30:00,41.67,41.67,41.48,41.48,900.0,33.5339,33.5339,33.381,33.381,900.0
2010-07-16 09:35:00,41.49,41.49,41.34,41.34,9100.0,33.389,33.389,33.2683,33.2683,9100.0
2010-07-16 09:40:00,41.4,41.42,41.3,41.3,3000.0,33.3166,33.3327,33.2361,33.2361,3000.0
2010-07-16 09:45:00,41.21,41.27,40.99,41.05,36900.0,33.1637,33.212,32.9866,33.0349,36900.0
2010-07-16 09:50:00,41.04,41.07,40.94,40.94,6500.0,33.0269,33.051,32.9464,32.9464,6500.0
2010-07-16 09:55:00,40.91,40.97,40.77,40.77,23200.0,32.9223,32.9705,32.8096,32.8096,23200.0
2010-07-16 10:00:00,40.81,40.81,40.69,40.72,11800.0,32.8418,32.8418,32.7452,32.7694,11800.0
2010-07-16 10:05:00,40.68,40.72,40.52,40.57,37900.0,32.7372,32.7694,32.6084,32.6486,37900.0
2010-07-16 10:10:00,40.59,40.7,40.56,40.7,9900.0,32.6647,32.7533,32.6406,32.7533,9900.0
2010-07-16 10:15:00,40.69,40.79,40.65,40.79,15300.0,32.7452,32.8257,32.713,32.8257,15300.0
2010-07-16 10:20:00,40.79,40.88,40.76,40.83,14700.0,32.8257,32.8981,32.8015,32.8579,14700.0
2010-07-16 10:25:00,40.83,40.85,40.75,40.82,4900.0,32.8579,32.874,32.7935,32.8498,4900.0
2010-07-16 10:30:00,40.81,40.9,40.77,40.89,8000.0,32.8418,32.9142,32.8096,32.9062,8000.0
2010-07-16 10:35:00,40.88,40.95,40.88,40.91,6800.0,32.8981,32.9545,32.8981,32.9223,6800.0
2010-07-16 10:40:00,40.9,41.0,40.89,41.0,3100.0,32.9142,32.9947,32.9062,32.9947,3100.0
2010-07-16 10:45:00,41.0,41.05,40.99,41.02,2700.0,32.9947,33.0349,32.9866,33.0108,2700.0
2010-07-16 10:50:00,41.01,41.11,41.01,41.02,5400.0,33.0027,33.0832,33.0027,33.0108,5400.0
2010-07-16 10:55:00,41.02,41.08,40.98,41.04,7600.0,33.0108,33.0591,32.9786,33.0269,7600.0
2010-07-16 11:00:00,41.05,41.06,40.92,40.92,3700.0,33.0349,33.043,32.9303,32.9303,3700.0
2010-07-16 11:05:00,40.93,41.0,40.93,41.0,5600.0,32.9384,32.9947,32.9384,32.9947,5600.0
2010-07-16 11:10:00,41.0,41.01,40.94,41.0,3100.0,32.9947,33.0027,32.9464,32.9947,3100.0
2010-07-16 11:15:00,41.0,41.0,40.92,40.92,2500.0,32.9947,32.9947,32.9303,32.9303,2500.0
2010-07-16 11:20:00,40.91,40.92,40.77,40.8,3100.0,32.9223,32.9303,32.8096,32.8337,3100.0
2010-07-16 11:25:00,40.81,40.95,40.78,40.95,6900.0,32.8418,32.9545,32.8176,32.9545,6900.0
2010-07-16 11:30:00,40.95,40.96,40.89,40.89,3400.0,32.9545,32.9625,32.9062,32.9062,3400.0
2010-07-16 11:35:00,40.9,40.96,40.87,40.94,4400.0,32.9142,32.9625,32.8901,32.9464,4400.0
2010-07-16 11:40:00,40.93,41.0,40.93,41.0,9500.0,32.9384,32.9947,32.9384,32.9947,9500.0
2010-07-16 11:45:00,41.0,41.02,40.95,40.98,17600.0,32.9947,33.0108,32.9545,32.9786,17600.0
2010-07-16 11:50:00,41.0,41.01,40.9,40.9,4700.0,32.9947,33.0027,32.9142,32.9142,4700.0
2010-07-16 11:55:00,40.89,40.93,40.84,40.89,6000.0,32.9062,32.9384,32.8659,32.9062,6000.0
2010-07-16 12:00:00,40.88,40.91,40.85,40.87,4200.0,32.8981,32.9223,32.874,32.8901,4200.0
2010-07-16 12:05:00,40.88,40.88,40.81,40.83,11200.0,32.8981,32.8981,32.8418,32.8579,11200.0
2010-07-16 12:10:00,40.83,40.89,40.76,40.76,6600.0,32.8579,32.9062,32.8015,32.8015,6600.0
2010-07-16 12:15:00,40.75,40.75,40.65,40.68,11900.0,32.7935,32.7935,32.713,32.7372,11900.0
2010-07-16 12:20:00,40.67,40.72,40.66,40.68,5300.0,32.7291,32.7694,32.7211,32.7372,5300.0
2010-07-16 12:25:00,40.67,40.73,40.66,40.72,8800.0,32.7291,32.7774,32.7211,32.7694,8800.0
2010-07-16 12:30:00,40.71,40.71,40.67,40.67,6900.0,32.7613,32.7613,32.7291,32.7291,6900.0
2010-07-16 12:35:00,40.65,40.65,40.6,40.62,4100.0,32.713,32.713,32.6728,32.6889,4100.0
2010-07-16 12:40:00,40.63,40.69,40.63,40.69,3900.0,32.6969,32.7452,32.6969,32.7452,3900.0
2010-07-16 12:45:00,40.67,40.7,40.65,40.69,5700.0,32.7291,32.7533,32.713,32.7452,5700.0
2010-07-16 12:50:00,40.69,40.69,40.64,40.64,3000.0,32.7452,32.7452,32.705,32.705,3000.0
2010-07-16 12:55:00,40.62,40.62,40.57,40.6,3700.0,32.6889,32.6889,32.6486,32.6728,3700.0
2010-07-16 13:00:00,40.58,40.61,40.56,40.58,7000.0,32.6567,32.6808,32.6406,32.6567,7000.0
2010-07-16 13:05:00,40.58,40.63,40.58,40.6,7700.0,32.6567,32.6969,32.6567,32.6728,7700.0
2010-07-16 13:10:00,40.58,40.59,40.55,40.56,8800.0,32.6567,32.6647,32.6326,32.6406,8800.0
2010-07-16 13:15:00,40.54,40.6,40.53,40.57,16300.0,32.6245,32.6728,32.6165,32.6486,16300.0
2010-07-16 13:20:00,40.57,40.57,40.46,40.49,6200.0,32.6486,32.6486,32.5601,32.5843,6200.0
2010-07-16 13:25:00,40.49,40.49,40.41,40.44,3300.0,32.5843,32.5843,32.5199,32.544,3300.0
2010-07-16 13:30:00,40.44,40.56,40.42,40.56,6600.0,32.544,32.6406,32.5279,32.6406,6600.0
2010-07-16 13:35:00,40.55,40.6,40.54,40.55,5700.0,32.6326,32.6728,32.6245,32.6326,5700.0
2010-07-16 13:40:00,40.55,40.55,40.46,40.48,5900.0,32.6326,32.6326,32.5601,32.5762,5900.0
2010-07-16 13:45:00,40.47,40.47,40.39,40.45,5200.0,32.5682,32.5682,32.5038,32.5521,5200.0
2010-07-16 13:50:00,40.47,40.47,40.36,40.39,5500.0,32.5682,32.5682,32.4796,32.5038,5500.0
2010-07-16 13:55:00,40.4,40.46,40.4,40.44,3500.0,32.5118,32.5601,32.5118,32.544,3500.0
2010-07-16 14:00:00,40.41,40.48,40.4,40.47,4400.0,32.5199,32.5762,32.5118,32.5682,4400.0
2010-07-16 14:05:00,40.47,40.47,40.42,40.47,3600.0,32.5682,32.5682,32.5279,32.5682,3600.0
2010-07-16 14:10:00,40.46,40.49,40.41,40.44,10000.0,32.5601,32.5843,32.5199,32.544,10000.0
2010-07-16 14:15:00,40.44,40.44,40.36,40.38,7900.0,32.544,32.544,32.4796,32.4957,7900.0
2010-07-16 14:20:00,40.41,40.44,40.38,40.4,5300.0,32.5199,32.544,32.4957,32.5118,5300.0
2010-07-16 14:25:00,40.41,40.45,40.38,40.38,9000.0,32.5199,32.5521,32.4957,32.4957,9000.0
2010-07-16 14:30:00,40.39,40.47,40.35,40.45,5800.0,32.5038,32.5682,32.4716,32.5521,5800.0
2010-07-16 14:35:00,40.46,40.46,40.37,40.42,6000.0,32.5601,32.5601,32.4877,32.5279,6000.0
2010-07-16 14:40:00,40.42,40.43,40.39,40.41,4000.0,32.5279,32.536,32.5038,32.5199,4000.0
2010-07-16 14:45:00,40.41,40.48,40.41,40.43,6200.0,32.5199,32.5762,32.5199,32.536,6200.0
2010-07-16 14:50:00,40.42,40.43,40.35,40.39,9400.0,32.5279,32.536,32.4716,32.5038,9400.0
2010-07-16 14:55:00,40.39,40.43,40.32,40.33,6900.0,32.5038,32.536,32.4475,32.4555,6900.0
2010-07-16 15:00:00,40.33,40.38,40.31,40.37,11400.0,32.4555,32.4957,32.4394,32.4877,11400.0
2010-07-16 15:05:00,40.37,40.4,40.26,40.26,6100.0,32.4877,32.5118,32.3992,32.3992,6100.0
2010-07-16 15:10:00,40.25,40.28,40.2,40.28,10000.0,32.3911,32.4153,32.3509,32.4153,10000.0
2010-07-16 15:15:00,40.3,40.3,40.22,40.23,4300.0,32.4314,32.4314,32.367,32.375,4300.0
2010-07-16 15:20:00,40.23,40.23,40.13,40.13,5600.0,32.375,32.375,32.2946,32.2946,5600.0
2010-07-16 15:25:00,40.11,40.2,40.11,40.2,6100.0,32.2785,32.3509,32.2785,32.3509,6100.0
2010-07-16 15:30:00,40.19,40.29,40.19,40.29,7900.0,32.3428,32.4233,32.3428,32.4233,7900.0
2010-07-16 15:35:00,40.29,40.42,40.26,40.27,14500.0,32.4233,32.5279,32.3992,32.4072,14500.0
2010-07-16 15:40:00,40.28,40.36,40.28,40.35,24200.0,32.4153,32.4796,32.4153,32.4716,24200.0
2010-07-16 15:45:00,40.34,40.34,40.18,40.2,26600.0,32.4636,32.4636,32.3348,32.3509,26600.0
2010-07-16 15:50:00,40.2,40.37,40.19,40.35,24700.0,32.3509,32.4877,32.3428,32.4716,24700.0
2010-07-16 15:55:00,40.35,40.39,40.22,40.29,55600.0,32.4716,32.5038,32.367,32.4233,55600.0
2010-07-19 09:30:00,40.57,40.57,40.32,40.38,8000.0,32.6486,32.6486,32.4475,32.4957,8000.0
2010-07-19 09:35:00,40.34,40.41,40.22,40.22,3000.0,32.4636,32.5199,32.367,32.367,3000.0
2010-07-19 09:40:00,40.24,40.31,40.19,40.31,2500.0,32.3831,32.4394,32.3428,32.4394,2500.0
2010-07-19 09:45:00,40.31,40.36,40.27,40.27,2600.0,32.4394,32.4796,32.4072,32.4072,2600.0
2010-07-19 09:50:00,40.29,40.42,40.29,40.34,2100.0,32.4233,32.5279,32.4233,32.4636,2100.0
2010-07-19 09:55:00,40.34,40.38,40.29,40.29,2900.0,32.4636,32.4957,32.4233,32.4233,2900.0
2010-07-19 10:00:00,40.27,40.28,40.17,40.26,4400.0,32.4072,32.4153,32.3267,32.3992,4400.0
2010-07-19 10:05:00,40.25,40.35,40.13,40.13,3900.0,32.3911,32.4716,32.2946,32.2946,3900.0
2010-07-19 10:10:00,40.16,40.26,40.13,40.23,4500.0,32.3187,32.3992,32.2946,32.375,4500.0
2010-07-19 10:15:00,40.22,40.22,40.13,40.19,2800.0,32.367,32.367,32.2946,32.3428,2800.0
2010-07-19 10:20:00,40.21,40.21,40.04,40.04,2200.0,32.3589,32.3589,32.2221,32.2221,2200.0
2010-07-19 10:25:00,40.0,40.06,39.96,40.0,5300.0,32.1899,32.2382,32.1577,32.1899,5300.0
2010-07-19 10:30:00,39.95,40.13,39.93,40.02,9200.0,32.1497,32.2946,32.1336,32.206,9200.0
2010-07-19 10:35:00,40.06,40.09,39.93,39.93,3600.0,32.2382,32.2624,32.1336,32.1336,3600.0
2010-07-19 10:40:00,39.93,40.01,39.92,40.01,2900.0,32.1336,32.198,32.1256,32.198,2900.0
2010-07-19 10:45:00,40.01,40.01,39.91,39.92,1700.0,32.198,32.198,32.1175,32.1256,1700.0
2010-07-19 10:50:00,39.91,39.95,39.85,39.89,8400.0,32.1175,32.1497,32.0692,32.1014,8400.0
2010-07-19 10:55:00,39.91,40.04,39.87,40.04,2900.0,32.1175,32.2221,32.0853,32.2221,2900.0
2010-07-19 11:00:00,40.01,40.17,40.0,40.16,1400.0,32.198,32.3267,32.1899,32.3187,1400.0
2010-07-19 11:05:00,40.17,40.22,40.14,40.19,2700.0,32.3267,32.367,32.3026,32.3428,2700.0
2010-07-19 11:10:00,40.18,40.19,40.13,40.18,2900.0,32.3348,32.3428,32.2946,32.3348,2900.0
2010-07-19 11:15:00,40.19,40.33,40.19,40.3,4700.0,32.3428,32.4555,32.3428,32.4314,4700.0
2010-07-19 11:20:00,40.3,40.3,40.22,40.27,4600.0,32.4314,32.4314,32.367,32.4072,4600.0
2010-07-19 11:25:00,40.29,40.3,40.26,40.26,1700.0,32.4233,32.4314,32.3992,32.3992,1700.0
2010-07-19 11:30:00,40.25,40.27,40.19,40.19,11500.0,32.3911,32.4072,32.3428,32.3428,11500.0
2010-07-19 11:35:00,40.21,40.21,40.11,40.16,6100.0,32.3589,32.3589,32.2785,32.3187,6100.0
2010-07-19 11:40:00,40.17,40.19,40.15,40.17,3200.0,32.3267,32.3428,32.3107,32.3267,3200.0
2010-07-19 11:45:00,40.15,40.18,40.13,40.18,3600.0,32.3107,32.3348,32.2946,32.3348,3600.0
2010-07-19 11:50:00,40.19,40.28,40.18,40.27,1600.0,32.3428,32.4153,32.3348,32.4072,1600.0
2010-07-19 11:55:00,40.29,40.29,40.25,40.28,1400.0,32.4233,32.4233,32.3911,32.4153,1400.0
2010-07-19 12:00:00,40.3,40.3,40.16,40.16,3800.0,32.4314,32.4314,32.3187,32.3187,3800.0
2010-07-19 12:05:00,40.16,40.19,40.11,40.19,1500.0,32.3187,32.3428,32.2785,32.3428,1500.0
2010-07-19 12:10:00,40.18,40.2,40.12,40.12,4300.0,32.3348,32.3509,32.2865,32.2865,4300.0
2010-07-19 12:15:00,40.12,40.21,40.11,40.21,4400.0,32.2865,32.3589,32.2785,32.3589,4400.0
2010-07-19 12:20:00,40.22,40.26,40.16,40.2,2100.0,32.367,32.3992,32.3187,32.3509,2100.0
2010-07-19 12:25:00,40.2,40.3,40.2,40.28,3300.0,32.3509,32.4314,32.3509,32.4153,3300.0
2010-07-19 12:30:00,40.27,40.27,40.22,40.23,1000.0,32.4072,32.4072,32.367,32.375,1000.0
2010-07-19 12:35:00,40.23,40.32,40.23,40.32,2400.0,32.375,32.4475,32.375,32.4475,2400.0
2010-07-19 12:40:00,40.32,40.35,40.3,40.35,1500.0,32.4475,32.4716,32.4314,32.4716,1500.0
2010-07-19 12:45:00,40.34,40.39,40.3,40.39,2400.0,32.4636,32.5038,32.4314,32.5038,2400.0
2010-07-19 12:50:00,40.4,40.44,40.4,40.41,2600.0,32.5118,32.544,32.5118,32.5199,2600.0
2010-07-19 12:55:00,40.4,40.47,40.38,40.47,9500.0,32.5118,32.5682,32.4957,32.5682,9500.0
2010-07-19 13:00:00,40.46,40.49,40.44,40.46,9800.0,32.5601,32.5843,32.544,32.5601,9800.0
2010-07-19 13:05:00,40.45,40.49,40.41,40.49,11900.0,32.5521,32.5843,32.5199,32.5843,11900.0
2010-07-19 13:10:00,40.48,40.49,40.4,40.43,6400.0,32.5762,32.5843,32.5118,32.536,6400.0
2010-07-19 13:15:00,40.42,40.42,40.36,40.36,1400.0,32.5279,32.5279,32.4796,32.4796,1400.0
2010-07-19 13:20:00,40.39,40.42,40.37,40.4,2400.0,32.5038,32.5279,32.4877,32.5118,2400.0
2010-07-19 13:25:00,40.4,40.41,40.34,40.36,2000.0,32.5118,32.5199,32.4636,32.4796,2000.0
2010-07-19 13:30:00,40.38,40.42,40.37,40.37,2200.0,32.4957,32.5279,32.4877,32.4877,2200.0
2010-07-19 13:35:00,40.38,40.38,40.3,40.3,4200.0,32.4957,32.4957,32.4314,32.4314,4200.0
2010-07-19 13:40:00,40.31,40.31,40.25,40.28,4200.0,32.4394,32.4394,32.3911,32.4153,4200.0
2010-07-19 13:45:00,40.26,40.29,40.25,40.28,1800.0,32.3992,32.4233,32.3911,32.4153,1800.0
2010-07-19 13:50:00,40.26,40.28,40.19,40.22,13300.0,32.3992,32.4153,32.3428,32.367,13300.0
2010-07-19 13:55:00,40.24,40.26,40.21,40.21,3500.0,32.3831,32.3992,32.3589,32.3589,3500.0
2010-07-19 14:00:00,40.25,40.29,40.25,40.26,4000.0,32.3911,32.4233,32.3911,32.3992,4000.0
2010-07-19 14:05:00,40.27,40.28,40.24,40.27,3000.0,32.4072,32.4153,32.3831,32.4072,3000.0
2010-07-19 14:10:00,40.3,40.37,40.3,40.37,3300.0,32.4314,32.4877,32.4314,32.4877,3300.0
2010-07-19 14:15:00,40.36,40.44,40.36,40.43,1800.0,32.4796,32.544,32.4796,32.536,1800.0
2010-07-19 14:20:00,40.45,40.46,40.39,40.46,3300.0,32.5521,32.5601,32.5038,32.5601,3300.0
2010-07-19 14:25:00,40.48,40.5,40.4,40.4,3700.0,32.5762,32.5923,32.5118,32.5118,3700.0
2010-07-19 14:30:00,40.4,40.46,40.37,40.46,4700.0,32.5118,32.5601,32.4877,32.5601,4700.0
2010-07-19 14:35:00,40.46,40.47,40.4,40.45,6500.0,32.5601,32.5682,32.5118,32.5521,6500.0
2010-07-19 14:40:00,40.45,40.53,40.44,40.53,3100.0,32.5521,32.6165,32.544,32.6165,3100.0
2010-07-19 14:45:00,40.54,40.6,40.53,40.59,3800.0,32.6245,32.6728,32.6165,32.6647,3800.0
2010-07-19 14:50:00,40.57,40.66,40.57,40.63,11000.0,32.6486,32.7211,32.6486,32.6969,11000.0
2010-07-19 14:55:00,40.6,40.62,40.51,40.52,10000.0,32.6728,32.6889,32.6004,32.6084,10000.0
2010-07-19 15:00:00,40.52,40.64,40.51,40.64,5700.0,32.6084,32.705,32.6004,32.705,5700.0
2010-07-19 15:05:00,40.63,40.76,40.59,40.73,21900.0,32.6969,32.8015,32.6647,32.7774,21900.0
2010-07-19 15:10:00,40.73,40.77,40.71,40.73,10600.0,32.7774,32.8096,32.7613,32.7774,10600.0
2010-07-19 15:15:00,40.73,40.78,40.73,40.76,16200.0,32.7774,32.8176,32.7774,32.8015,16200.0
2010-07-19 15:20:00,40.75,40.76,40.69,40.69,14000.0,32.7935,32.8015,32.7452,32.7452,14000.0
2010-07-19 15:25:00,40.69,40.7,40.6,40.66,16000.0,32.7452,32.7533,32.6728,32.7211,16000.0
2010-07-19 15:30:00,40.66,40.72,40.63,40.7,10600.0,32.7211,32.7694,32.6969,32.7533,10600.0
2010-07-19 15:35:00,40.68,40.71,40.55,40.6,8100.0,32.7372,32.7613,32.6326,32.6728,8100.0
2010-07-19 15:40:00,40.61,40.7,40.57,40.67,12800.0,32.6808,32.7533,32.6486,32.7291,12800.0
2010-07-19 15:45:00,40.69,40.77,40.63,40.69,8300.0,32.7452,32.8096,32.6969,32.7452,8300.0
2010-07-19 15:50:00,40.7,40.75,40.64,40.74,9900.0,32.7533,32.7935,32.705,32.7855,9900.0
2010-07-19 15:55:00,40.73,40.78,40.72,40.74,12700.0,32.7774,32.8176,32.7694,32.7855,12700.0
2010-07-20 09:30:00,40.07,40.15,39.85,40.01,7800.0,32.2463,32.3107,32.0692,32.198,7800.0
2010-07-20 09:35:00,40.11,40.31,40.0,40.01,3500.0,32.2785,32.4394,32.1899,32.198,3500.0
2010-07-20 09:40:00,40.08,40.24,40.04,40.16,8100.0,32.2543,32.3831,32.2221,32.3187,8100.0
2010-07-20 09:45:00,40.19,40.27,40.12,40.12,3100.0,32.3428,32.4072,32.2865,32.2865,3100.0
2010-07-20 09:50:00,40.12,40.34,40.12,40.32,8600.0,32.2865,32.4636,32.2865,32.4475,8600.0
2010-07-20 09:55:00,40.33,40.34,40.18,40.18,14700.0,32.4555,32.4636,32.3348,32.3348,14700.0
2010-07-20 10:00:00,40.15,40.25,40.01,40.05,10600.0,32.3107,32.3911,32.198,32.2302,10600.0
2010-07-20 10:05:00,40.02,40.03,39.9,39.98,9700.0,32.206,32.2141,32.1095,32.1738,9700.0
2010-07-20 10:10:00,39.98,40.1,39.97,40.05,24700.0,32.1738,32.2704,32.1658,32.2302,24700.0
2010-07-20 10:15:00,40.06,40.27,40.06,40.27,8200.0,32.2382,32.4072,32.2382,32.4072,8200.0
2010-07-20 10:20:00,40.26,40.41,40.25,40.37,8700.0,32.3992,32.5199,32.3911,32.4877,8700.0
2010-07-20 10:25:00,40.36,40.4,40.25,40.26,4800.0,32.4796,32.5118,32.3911,32.3992,4800.0
2010-07-20 10:30:00,40.26,40.38,40.23,40.37,8700.0,32.3992,32.4957,32.375,32.4877,8700.0
2010-07-20 10:35:00,40.39,40.4,40.32,40.38,5000.0,32.5038,32.5118,32.4475,32.4957,5000.0
2010-07-20 10:40:00,40.37,40.55,40.36,40.47,10900.0,32.4877,32.6326,32.4796,32.5682,10900.0
2010-07-20 10:45:00,40.48,40.53,40.45,40.48,4700.0,32.5762,32.6165,32.5521,32.5762,4700.0
2010-07-20 10:50:00,40.46,40.5,40.45,40.45,10900.0,32.5601,32.5923,32.5521,32.5521,10900.0
2010-07-20 10:55:00,40.47,40.48,40.43,40.44,3800.0,32.5682,32.5762,32.536,32.544,3800.0
2010-07-20 11:00:00,40.45,40.54,40.44,40.53,5100.0,32.5521,32.6245,32.544,32.6165,5100.0
2010-07-20 11:05:00,40.51,40.66,40.45,40.63,7600.0,32.6004,32.7211,32.5521,32.6969,7600.0
2010-07-20 11:10:00,40.65,40.73,40.64,40.66,8000.0,32.713,32.7774,32.705,32.7211,8000.0
2010-07-20 11:15:00,40.67,40.77,40.66,40.76,3500.0,32.7291,32.8096,32.7211,32.8015,3500.0
2010-07-20 11:20:00,40.76,40.89,40.76,40.81,14600.0,32.8015,32.9062,32.8015,32.8418,14600.0
2010-07-20 11:25:00,40.8,40.82,40.78,40.82,2800.0,32.8337,32.8498,32.8176,32.8498,2800.0
2010-07-20 11:30:00,40.81,40.84,40.75,40.76,3700.0,32.8418,32.8659,32.7935,32.8015,3700.0
2010-07-20 11:35:00,40.75,40.78,40.73,40.73,5400.0,32.7935,32.8176,32.7774,32.7774,5400.0
2010-07-20 11:40:00,40.73,40.74,40.66,40.68,5100.0,32.7774,32.7855,32.7211,32.7372,5100.0
2010-07-20 11:45:00,40.71,40.77,40.71,40.74,4600.0,32.7613,32.8096,32.7613,32.7855,4600.0
2010-07-20 11:50:00,40.75,40.75,40.66,40.66,8100.0,32.7935,32.7935,32.7211,32.7211,8100.0
2010-07-20 11:55:00,40.69,40.74,40.68,40.69,6100.0,32.7452,32.7855,32.7372,32.7452,6100.0
2010-07-20 12:00:00,40.68,40.74,40.68,40.71,6900.0,32.7372,32.7855,32.7372,32.7613,6900.0
2010-07-20 12:05:00,40.71,40.8,40.68,40.71,23700.0,32.7613,32.8337,32.7372,32.7613,23700.0
2010-07-20 12:10:00,40.7,40.7,40.62,40.63,5600.0,32.7533,32.7533,32.6889,32.6969,5600.0
2010-07-20 12:15:00,40.62,40.67,40.62,40.65,11000.0,32.6889,32.7291,32.6889,32.713,11000.0
2010-07-20 12:20:00,40.66,40.7,40.66,40.7,7100.0,32.7211,32.7533,32.7211,32.7533,7100.0
2010-07-20 12:25:00,40.7,40.75,40.67,40.73,18400.0,32.7533,32.7935,32.7291,32.7774,18400.0
2010-07-20 12:30:00,40.72,40.77,40.69,40.77,6100.0,32.7694,32.8096,32.7452,32.8096,6100.0
2010-07-20 12:35:00,40.76,40.78,40.69,40.69,3200.0,32.8015,32.8176,32.7452,32.7452,3200.0
2010-07-20 12:40:00,40.69,40.77,40.69,40.77,4000.0,32.7452,32.8096,32.7452,32.8096,4000.0
2010-07-20 12:45:00,40.78,40.86,40.78,40.85,2400.0,32.8176,32.882,32.8176,32.874,2400.0
2010-07-20 12:50:00,40.85,40.89,40.83,40.83,2800.0,32.874,32.9062,32.8579,32.8579,2800.0
2010-07-20 12:55:00,40.82,40.88,40.82,40.88,2600.0,32.8498,32.8981,32.8498,32.8981,2600.0
2010-07-20 13:00:00,40.89,40.93,40.89,40.91,7800.0,32.9062,32.9384,32.9062,32.9223,7800.0
2010-07-20 13:05:00,40.92,40.99,40.91,40.96,2500.0,32.9303,32.9866,32.9223,32.9625,2500.0
2010-07-20 13:10:00,40.93,40.95,40.8,40.8,3100.0,32.9384,32.9545,32.8337,32.8337,3100.0
2010-07-20 13:15:00,40.8,40.92,40.8,40.92,3500.0,32.8337,32.9303,32.8337,32.9303,3500.0
2010-07-20 13:20:00,40.93,40.97,40.85,40.86,5200.0,32.9384,32.9705,32.874,32.882,5200.0
2010-07-20 13:25:00,40.85,40.9,40.84,40.9,2300.0,32.874,32.9142,32.8659,32.9142,2300.0
2010-07-20 13:30:00,40.9,40.94,40.86,40.94,1900.0,32.9142,32.9464,32.882,32.9464,1900.0
2010-07-20 13:35:00,40.96,41.1,40.96,41.09,6400.0,32.9625,33.0752,32.9625,33.0671,6400.0
2010-07-20 13:40:00,41.04,41.12,41.03,41.04,5400.0,33.0269,33.0913,33.0188,33.0269,5400.0
2010-07-20 13:45:00,41.05,41.08,41.03,41.08,2300.0,33.0349,33.0591,33.0188,33.0591,2300.0
2010-07-20 13:50:00,41.08,41.23,41.08,41.22,5300.0,33.0591,33.1798,33.0591,33.1717,5300.0
2010-07-20 13:55:00,41.23,41.32,41.23,41.28,5100.0,33.1798,33.2522,33.1798,33.22,5100.0
2010-07-20 14:00:00,41.29,41.29,41.18,41.2,4600.0,33.2281,33.2281,33.1395,33.1556,4600.0
2010-07-20 14:05:00,41.22,41.27,41.18,41.22,2700.0,33.1717,33.212,33.1395,33.1717,2700.0
2010-07-20 14:10:00,41.22,41.27,41.19,41.22,6300.0,33.1717,33.212,33.1476,33.1717,6300.0
2010-07-20 14:15:00,41.19,41.25,41.18,41.22,4100.0,33.1476,33.1959,33.1395,33.1717,4100.0
2010-07-20 14:20:00,41.22,41.24,41.14,41.19,5700.0,33.1717,33.1878,33.1074,33.1476,5700.0
2010-07-20 14:25:00,41.18,41.25,41.16,41.24,4900.0,33.1395,33.1959,33.1234,33.1878,4900.0
2010-07-20 14:30:00,41.23,41.3,41.21,41.28,3200.0,33.1798,33.2361,33.1637,33.22,3200.0
2010-07-20 14:35:00,41.28,41.28,41.2,41.21,4800.0,33.22,33.22,33.1556,33.1637,4800.0
2010-07-20 14:40:00,41.23,41.24,41.18,41.18,4800.0,33.1798,33.1878,33.1395,33.1395,4800.0
2010-07-20 14:45:00,41.18,41.28,41.13,41.26,6300.0,33.1395,33.22,33.0993,33.2039,6300.0
2010-07-20 14:50:00,41.25,41.31,41.21,41.22,5000.0,33.1959,33.2442,33.1637,33.1717,5000.0
2010-07-20 14:55:00,41.24,41.25,41.15,41.2,4800.0,33.1878,33.1959,33.1154,33.1556,4800.0
2010-07-20 15:00:00,41.2,41.28,41.16,41.28,9000.0,33.1556,33.22,33.1234,33.22,9000.0
2010-07-20 15:05:00,41.3,41.32,41.24,41.32,7900.0,33.2361,33.2522,33.1878,33.2522,7900.0
2010-07-20 15:10:00,41.32,41.43,41.28,41.43,6100.0,33.2522,33.3407,33.22,33.3407,6100.0
2010-07-20 15:15:00,41.43,41.45,41.33,41.33,4800.0,33.3407,33.3568,33.2603,33.2603,4800.0
2010-07-20 15:20:00,41.3,41.41,41.29,41.4,4600.0,33.2361,33.3246,33.2281,33.3166,4600.0
2010-07-20 15:25:00,41.39,41.5,41.35,41.48,10800.0,33.3085,33.3971,33.2764,33.381,10800.0
2010-07-20 15:30:00,41.47,41.61,41.45,41.55,15600.0,33.3729,33.4856,33.3568,33.4373,15600.0
2010-07-20 15:35:00,41.55,41.58,41.45,41.45,9100.0,33.4373,33.4614,33.3568,33.3568,9100.0
2010-07-20 15:40:00,41.46,41.52,41.41,41.51,10600.0,33.3649,33.4132,33.3246,33.4051,10600.0
2010-07-20 15:45:00,41.51,41.66,41.51,41.66,13700.0,33.4051,33.5258,33.4051,33.5258,13700.0
2010-07-20 15:50:00,41.68,41.7,41.55,41.57,23600.0,33.5419,33.558,33.4373,33.4534,23600.0
2010-07-20 15:55:00,41.55,41.67,41.55,41.66,24000.0,33.4373,33.5339,33.4373,33.5258,24000.0
2010-07-21 09:30:00,42.14,42.41,42.13,42.38,16300.0,33.9121,34.1294,33.9041,34.1052,16300.0
2010-07-21 09:35:00,42.3,42.61,42.27,42.53,8300.0,34.0409,34.2903,34.0167,34.226,8300.0
2010-07-21 09:40:00,42.46,42.52,42.38,42.45,6500.0,34.1696,34.2179,34.1052,34.1616,6500.0
2010-07-21 09:45:00,42.41,42.46,42.29,42.41,11300.0,34.1294,34.1696,34.0328,34.1294,11300.0
2010-07-21 09:50:00,42.44,42.44,42.3,42.38,7700.0,34.1535,34.1535,34.0409,34.1052,7700.0
2010-07-21 09:55:00,42.36,42.4,42.26,42.4,7400.0,34.0891,34.1213,34.0087,34.1213,7400.0
2010-07-21 10:00:00,42.4,42.42,42.29,42.4,10000.0,34.1213,34.1374,34.0328,34.1213,10000.0
2010-07-21 10:05:00,42.4,42.4,42.29,42.31,6800.0,34.1213,34.1213,34.0328,34.0489,6800.0
2010-07-21 10:10:00,42.3,42.44,42.3,42.35,11700.0,34.0409,34.1535,34.0409,34.0811,11700.0
2010-07-21 10:15:00,42.33,42.45,42.33,42.36,5900.0,34.065,34.1616,34.065,34.0891,5900.0
2010-07-21 10:20:00,42.37,42.43,42.35,42.36,5500.0,34.0972,34.1455,34.0811,34.0891,5500.0
2010-07-21 10:25:00,42.36,42.41,42.31,42.4,7200.0,34.0891,34.1294,34.0489,34.1213,7200.0
2010-07-21 10:30:00,42.36,42.45,42.36,42.37,11500.0,34.0891,34.1616,34.0891,34.0972,11500.0
2010-07-21 10:35:00,42.35,42.42,42.21,42.21,7300.0,34.0811,34.1374,33.9684,33.9684,7300.0
2010-07-21 10:40:00,42.22,42.28,42.19,42.2,5400.0,33.9765,34.0248,33.9523,33.9604,5400.0
2010-07-21 10:45:00,42.23,42.33,42.17,42.33,5300.0,33.9845,34.065,33.9362,34.065,5300.0
2010-07-21 10:50:00,42.34,42.34,42.27,42.34,5400.0,34.0731,34.0731,34.0167,34.0731,5400.0
2010-07-21 10:55:00,42.35,42.36,42.23,42.24,5000.0,34.0811,34.0891,33.9845,33.9926,5000.0
2010-07-21 11:00:00,42.21,42.22,42.16,42.18,5000.0,33.9684,33.9765,33.9282,33.9443,5000.0
2010-07-21 11:05:00,42.17,42.17,41.97,41.98,5400.0,33.9362,33.9362,33.7753,33.7833,5400.0
2010-07-21 11:10:00,41.98,41.99,41.9,41.96,7800.0,33.7833,33.7914,33.719,33.7672,7800.0
2010-07-21 11:15:00,41.93,41.93,41.83,41.85,3900.0,33.7431,33.7431,33.6626,33.6787,3900.0
2010-07-21 11:20:00,41.85,41.91,41.85,41.9,3700.0,33.6787,33.727,33.6787,33.719,3700.0
2010-07-21 11:25:00,41.88,41.91,41.85,41.87,4000.0,33.7029,33.727,33.6787,33.6948,4000.0
2010-07-21 11:30:00,41.87,41.87,41.8,41.8,5700.0,33.6948,33.6948,33.6385,33.6385,5700.0
2010-07-21 11:35:00,41.8,41.94,41.8,41.93,4100.0,33.6385,33.7512,33.6385,33.7431,4100.0
2010-07-21 11:40:00,41.94,41.98,41.92,41.94,4700.0,33.7512,33.7833,33.7351,33.7512,4700.0
2010-07-21 11:45:00,41.95,42.0,41.94,41.97,6100.0,33.7592,33.7994,33.7512,33.7753,6100.0
2010-07-21 11:50:00,41.96,42.02,41.93,42.02,2900.0,33.7672,33.8155,33.7431,33.8155,2900.0
2010-07-21 11:55:00,42.03,42.08,42.03,42.07,1900.0,33.8236,33.8638,33.8236,33.8558,1900.0
2010-07-21 12:00:00,42.08,42.17,42.07,42.17,6700.0,33.8638,33.9362,33.8558,33.9362,6700.0
2010-07-21 12:05:00,42.17,42.19,42.13,42.14,5800.0,33.9362,33.9523,33.9041,33.9121,5800.0
2010-07-21 12:10:00,42.13,42.22,42.11,42.21,2800.0,33.9041,33.9765,33.888,33.9684,2800.0
2010-07-21 12:15:00,42.2,42.25,42.09,42.09,4000.0,33.9604,34.0006,33.8719,33.8719,4000.0
2010-07-21 12:20:00,42.1,42.15,42.1,42.12,2100.0,33.8799,33.9201,33.8799,33.896,2100.0
2010-07-21 12:25:00,42.11,42.15,42.1,42.14,3800.0,33.888,33.9201,33.8799,33.9121,3800.0
2010-07-21 12:30:00,42.15,42.2,42.15,42.2,2300.0,33.9201,33.9604,33.9201,33.9604,2300.0
2010-07-21 12:35:00,42.19,42.25,42.19,42.23,4000.0,33.9523,34.0006,33.9523,33.9845,4000.0
2010-07-21 12:40:00,42.22,42.22,42.13,42.13,2000.0,33.9765,33.9765,33.9041,33.9041,2000.0
2010-07-21 12:45:00,42.13,42.18,42.12,42.15,6000.0,33.9041,33.9443,33.896,33.9201,6000.0
2010-07-21 12:50:00,42.14,42.15,42.05,42.08,12800.0,33.9121,33.9201,33.8397,33.8638,12800.0
2010-07-21 12:55:00,42.06,42.07,41.98,42.01,5200.0,33.8477,33.8558,33.7833,33.8075,5200.0
2010-07-21 13:00:00,42.02,42.08,41.99,42.07,2900.0,33.8155,33.8638,33.7914,33.8558,2900.0
2010-07-21 13:05:00,42.09,42.11,42.06,42.11,2300.0,33.8719,33.888,33.8477,33.888,2300.0
2010-07-21 13:10:00,42.11,42.11,42.05,42.11,3900.0,33.888,33.888,33.8397,33.888,3900.0
2010-07-21 13:15:00,42.12,42.14,42.09,42.09,3700.0,33.896,33.9121,33.8719,33.8719,3700.0
2010-07-21 13:20:00,42.07,42.11,42.03,42.03,3700.0,33.8558,33.888,33.8236,33.8236,3700.0
2010-07-21 13:25:00,42.03,42.11,42.0,42.11,3400.0,33.8236,33.888,33.7994,33.888,3400.0
2010-07-21 13:30:00,42.11,42.19,42.11,42.18,1100.0,33.888,33.9523,33.888,33.9443,1100.0
2010-07-21 13:35:00,42.17,42.17,42.12,42.14,1700.0,33.9362,33.9362,33.896,33.9121,1700.0
2010-07-21 13:40:00,42.13,42.13,42.06,42.08,3100.0,33.9041,33.9041,33.8477,33.8638,3100.0
2010-07-21 13:45:00,42.06,42.16,42.03,42.16,1900.0,33.8477,33.9282,33.8236,33.9282,1900.0
2010-07-21 13:50:00,42.18,42.23,42.17,42.23,1500.0,33.9443,33.9845,33.9362,33.9845,1500.0
2010-07-21 13:55:00,42.25,42.27,42.13,42.13,9900.0,34.0006,34.0167,33.9041,33.9041,9900.0
2010-07-21 14:00:00,42.13,42.13,41.9,42.08,14200.0,33.9041,33.9041,33.719,33.8638,14200.0
2010-07-21 14:05:00,42.06,42.06,41.91,41.91,8100.0,33.8477,33.8477,33.727,33.727,8100.0
2010-07-21 14:10:00,41.87,41.87,41.52,41.62,13500.0,33.6948,33.6948,33.4132,33.4936,13500.0
2010-07-21 14:15:00,41.61,41.67,41.54,41.66,8200.0,33.4856,33.5339,33.4293,33.5258,8200.0
2010-07-21 14:20:00,41.68,41.74,41.56,41.71,10800.0,33.5419,33.5902,33.4453,33.5661,10800.0
2010-07-21 14:25:00,41.7,41.73,41.63,41.66,6200.0,33.558,33.5822,33.5017,33.5258,6200.0
2010-07-21 14:30:00,41.64,41.66,41.5,41.5,14000.0,33.5097,33.5258,33.3971,33.3971,14000.0
2010-07-21 14:35:00,41.51,41.56,41.45,41.54,14700.0,33.4051,33.4453,33.3568,33.4293,14700.0
2010-07-21 14:40:00,41.53,41.62,41.52,41.59,4400.0,33.4212,33.4936,33.4132,33.4695,4400.0
2010-07-21 14:45:00,41.59,41.63,41.49,41.53,7100.0,33.4695,33.5017,33.389,33.4212,7100.0
2010-07-21 14:50:00,41.52,41.57,41.34,41.34,11000.0,33.4132,33.4534,33.2683,33.2683,11000.0
2010-07-21 14:55:00,41.35,41.37,41.21,41.25,15600.0,33.2764,33.2924,33.1637,33.1959,15600.0
2010-07-21 15:00:00,41.23,41.28,41.2,41.28,12100.0,33.1798,33.22,33.1556,33.22,12100.0
2010-07-21 15:05:00,41.31,41.42,41.31,41.41,16900.0,33.2442,33.3327,33.2442,33.3246,16900.0
2010-07-21 15:10:00,41.4,41.48,41.36,41.48,6100.0,33.3166,33.381,33.2844,33.381,6100.0
2010-07-21 15:15:00,41.5,41.55,41.32,41.33,25200.0,33.3971,33.4373,33.2522,33.2603,25200.0
2010-07-21 15:20:00,41.32,41.49,41.24,41.39,20600.0,33.2522,33.389,33.1878,33.3085,20600.0
2010-07-21 15:25:00,41.39,41.41,41.23,41.23,26700.0,33.3085,33.3246,33.1798,33.1798,26700.0
2010-07-21 15:30:00,41.24,41.43,41.23,41.35,31600.0,33.1878,33.3407,33.1798,33.2764,31600.0
2010-07-21 15:35:00,41.33,41.4,41.25,41.25,29700.0,33.2603,33.3166,33.1959,33.1959,29700.0
2010-07-21 15:40:00,41.25,41.31,41.14,41.29,21900.0,33.1959,33.2442,33.1074,33.2281,21900.0
2010-07-21 15:45:00,41.29,41.4,41.24,41.37,22400.0,33.2281,33.3166,33.1878,33.2924,22400.0
2010-07-21 15:50:00,41.38,41.48,41.3,41.34,23500.0,33.3005,33.381,33.2361,33.2683,23500.0
2010-07-21 15:55:00,41.34,41.36,41.29,41.32,26900.0,33.2683,33.2844,33.2281,33.2522,26900.0
2010-07-22 09:30:00,42.2,42.2,42.07,42.18,7000.0,33.9604,33.9604,33.8558,33.9443,7000.0
2010-07-22 09:35:00,42.2,42.28,42.2,42.27,1900.0,33.9604,34.0248,33.9604,34.0167,1900.0
2010-07-22 09:40:00,42.28,42.36,42.2,42.2,10600.0,34.0248,34.0891,33.9604,33.9604,10600.0
2010-07-22 09:45:00,42.24,42.35,42.21,42.35,2200.0,33.9926,34.0811,33.9684,34.0811,2200.0
2010-07-22 09:50:00,42.38,42.43,42.38,42.43,700.0,34.1052,34.1455,34.1052,34.1455,700.0
2010-07-22 09:55:00,42.44,42.53,42.42,42.53,15500.0,34.1535,34.226,34.1374,34.226,15500.0
2010-07-22 10:00:00,42.55,42.94,42.55,42.93,10100.0,34.242,34.5559,34.242,34.5479,10100.0
2010-07-22 10:05:00,42.94,43.02,42.93,43.0,37800.0,34.5559,34.6203,34.5479,34.6042,37800.0
2010-07-22 10:10:00,43.0,43.1,42.99,43.0,9900.0,34.6042,34.6847,34.5961,34.6042,9900.0
2010-07-22 10:15:00,43.0,43.06,42.97,42.98,3700.0,34.6042,34.6525,34.58,34.5881,3700.0
2010-07-22 10:20:00,42.98,43.0,42.91,42.94,5000.0,34.5881,34.6042,34.5318,34.5559,5000.0
2010-07-22 10:25:00,42.94,43.0,42.94,42.94,5200.0,34.5559,34.6042,34.5559,34.5559,5200.0
2010-07-22 10:30:00,42.95,42.97,42.82,42.82,3100.0,34.5639,34.58,34.4593,34.4593,3100.0
2010-07-22 10:35:00,42.82,42.99,42.82,42.97,29800.0,34.4593,34.5961,34.4593,34.58,29800.0
2010-07-22 10:40:00,42.97,43.21,42.97,43.13,15500.0,34.58,34.7732,34.58,34.7088,15500.0
2010-07-22 10:45:00,43.12,43.17,43.1,43.17,9200.0,34.7008,34.741,34.6847,34.741,9200.0
2010-07-22 10:50:00,43.16,43.23,43.13,43.19,21700.0,34.7329,34.7893,34.7088,34.7571,21700.0
2010-07-22 10:55:00,43.18,43.18,43.0,43.01,7300.0,34.749,34.749,34.6042,34.6122,7300.0
2010-07-22 11:00:00,43.02,43.05,43.01,43.04,6400.0,34.6203,34.6444,34.6122,34.6364,6400.0
2010-07-22 11:05:00,43.05,43.05,42.97,43.01,5600.0,34.6444,34.6444,34.58,34.6122,5600.0
2010-07-22 11:10:00,43.0,43.05,42.96,43.05,10200.0,34.6042,34.6444,34.572,34.6444,10200.0
2010-07-22 11:15:00,43.06,43.14,43.04,43.14,11700.0,34.6525,34.7169,34.6364,34.7169,11700.0
2010-07-22 11:20:00,43.12,43.14,43.09,43.11,6300.0,34.7008,34.7169,34.6766,34.6927,6300.0
2010-07-22 11:25:00,43.1,43.25,43.09,43.24,15800.0,34.6847,34.8054,34.6766,34.7973,15800.0
2010-07-22 11:30:00,43.22,43.31,43.12,43.17,30100.0,34.7812,34.8537,34.7008,34.741,30100.0
2010-07-22 11:35:00,43.17,43.2,43.08,43.1,14400.0,34.741,34.7651,34.6686,34.6847,14400.0
2010-07-22 11:40:00,43.09,43.12,43.08,43.1,25900.0,34.6766,34.7008,34.6686,34.6847,25900.0
2010-07-22 11:45:00,43.1,43.17,43.1,43.11,12000.0,34.6847,34.741,34.6847,34.6927,12000.0
2010-07-22 11:50:00,43.11,43.12,43.04,43.09,12500.0,34.6927,34.7008,34.6364,34.6766,12500.0
2010-07-22 11:55:00,43.07,43.14,43.07,43.13,4500.0,34.6605,34.7169,34.6605,34.7088,4500.0
2010-07-22 12:00:00,43.15,43.17,43.06,43.11,16800.0,34.7249,34.741,34.6525,34.6927,16800.0
2010-07-22 12:05:00,43.12,43.15,43.08,43.14,7600.0,34.7008,34.7249,34.6686,34.7169,7600.0
2010-07-22 12:10:00,43.14,43.14,43.05,43.05,20400.0,34.7169,34.7169,34.6444,34.6444,20400.0
2010-07-22 12:15:00,43.05,43.11,43.05,43.09,3500.0,34.6444,34.6927,34.6444,34.6766,3500.0
2010-07-22 12:20:00,43.08,43.12,43.02,43.07,6700.0,34.6686,34.7008,34.6203,34.6605,6700.0
2010-07-22 12:25:00,43.07,43.07,43.02,43.05,6700.0,34.6605,34.6605,34.6203,34.6444,6700.0
2010-07-22 12:30:00,43.04,43.06,43.03,43.03,3300.0,34.6364,34.6525,34.6283,34.6283,3300.0
2010-07-22 12:35:00,43.03,43.03,42.97,43.02,6300.0,34.6283,34.6283,34.58,34.6203,6300.0
2010-07-22 12:40:00,43.01,43.05,43.01,43.03,2900.0,34.6122,34.6444,34.6122,34.6283,2900.0
2010-07-22 12:45:00,43.03,43.09,43.0,43.05,7900.0,34.6283,34.6766,34.6042,34.6444,7900.0
2010-07-22 12:50:00,43.05,43.08,43.01,43.07,12900.0,34.6444,34.6686,34.6122,34.6605,12900.0
2010-07-22 12:55:00,43.08,43.12,43.04,43.06,12600.0,34.6686,34.7008,34.6364,34.6525,12600.0
2010-07-22 13:00:00,43.06,43.11,43.06,43.11,13500.0,34.6525,34.6927,34.6525,34.6927,13500.0
2010-07-22 13:05:00,43.11,43.13,43.1,43.11,8900.0,34.6927,34.7088,34.6847,34.6927,8900.0
2010-07-22 13:10:00,43.13,43.2,43.11,43.2,11600.0,34.7088,34.7651,34.6927,34.7651,11600.0
2010-07-22 13:15:00,43.2,43.23,43.18,43.22,6400.0,34.7651,34.7893,34.749,34.7812,6400.0
2010-07-22 13:20:00,43.22,43.27,43.22,43.27,7500.0,34.7812,34.8215,34.7812,34.8215,7500.0
2010-07-22 13:25:00,43.26,43.3,43.22,43.26,12800.0,34.8134,34.8456,34.7812,34.8134,12800.0
2010-07-22 13:30:00,43.26,43.32,43.24,43.24,20400.0,34.8134,34.8617,34.7973,34.7973,20400.0
2010-07-22 13:35:00,43.23,43.29,43.18,43.19,13700.0,34.7893,34.8376,34.749,34.7571,13700.0
2010-07-22 13:40:00,43.19,43.22,43.15,43.15,3400.0,34.7571,34.7812,34.7249,34.7249,3400.0
2010-07-22 13:45:00,43.15,43.17,43.12,43.16,24500.0,34.7249,34.741,34.7008,34.7329,24500.0
2010-07-22 13:50:00,43.17,43.18,43.11,43.17,22600.0,34.741,34.749,34.6927,34.741,22600.0
2010-07-22 13:55:00,43.14,43.17,43.1,43.11,14400.0,34.7169,34.741,34.6847,34.6927,14400.0
2010-07-22 14:00:00,43.11,43.14,43.1,43.13,12400.0,34.6927,34.7169,34.6847,34.7088,12400.0
2010-07-22 14:05:00,43.15,43.2,43.15,43.16,7100.0,34.7249,34.7651,34.7249,34.7329,7100.0
2010-07-22 14:10:00,43.16,43.22,43.14,43.2,9700.0,34.7329,34.7812,34.7169,34.7651,9700.0
2010-07-22 14:15:00,43.2,43.25,43.15,43.16,9900.0,34.7651,34.8054,34.7249,34.7329,9900.0
2010-07-22 14:20:00,43.16,43.17,43.1,43.15,12800.0,34.7329,34.741,34.6847,34.7249,12800.0
2010-07-22 14:25:00,43.16,43.3,43.16,43.3,16500.0,34.7329,34.8456,34.7329,34.8456,16500.0
2010-07-22 14:30:00,43.3,43.3,43.13,43.14,7700.0,34.8456,34.8456,34.7088,34.7169,7700.0
2010-07-22 14:35:00,43.16,43.22,43.12,43.15,8300.0,34.7329,34.7812,34.7008,34.7249,8300.0
2010-07-22 14:40:00,43.13,43.13,43.02,43.05,10200.0,34.7088,34.7088,34.6203,34.6444,10200.0
2010-07-22 14:45:00,43.05,43.08,43.01,43.08,17900.0,34.6444,34.6686,34.6122,34.6686,17900.0
2010-07-22 14:50:00,43.08,43.1,43.05,43.07,9200.0,34.6686,34.6847,34.6444,34.6605,9200.0
2010-07-22 14:55:00,43.09,43.12,43.06,43.09,6400.0,34.6766,34.7008,34.6525,34.6766,6400.0
2010-07-22 15:00:00,43.07,43.1,43.04,43.07,9700.0,34.6605,34.6847,34.6364,34.6605,9700.0
2010-07-22 15:05:00,43.06,43.07,42.99,43.03,11900.0,34.6525,34.6605,34.5961,34.6283,11900.0
2010-07-22 15:10:00,43.03,43.06,43.0,43.03,21500.0,34.6283,34.6525,34.6042,34.6283,21500.0
2010-07-22 15:15:00,43.04,43.18,43.04,43.16,10000.0,34.6364,34.749,34.6364,34.7329,10000.0
2010-07-22 15:20:00,43.18,43.18,43.11,43.11,8600.0,34.749,34.749,34.6927,34.6927,8600.0
2010-07-22 15:25:00,43.12,43.16,43.09,43.16,14100.0,34.7008,34.7329,34.6766,34.7329,14100.0
2010-07-22 15:30:00,43.16,43.21,43.11,43.13,30100.0,34.7329,34.7732,34.6927,34.7088,30100.0
2010-07-22 15:35:00,43.12,43.12,42.98,43.03,43200.0,34.7008,34.7008,34.5881,34.6283,43200.0
2010-07-22 15:40:00,43.03,43.16,42.98,43.14,26400.0,34.6283,34.7329,34.5881,34.7169,26400.0
2010-07-22 15:45:00,43.15,43.22,43.13,43.16,29700.0,34.7249,34.7812,34.7088,34.7329,29700.0
2010-07-22 15:50:00,43.17,43.19,43.08,43.14,25800.0,34.741,34.7571,34.6686,34.7169,25800.0
2010-07-22 15:55:00,43.15,43.28,43.15,43.25,27000.0,34.7249,34.8295,34.7249,34.8054,27000.0
2010-07-23 09:30:00,43.19,43.19,43.12,43.18,3500.0,34.7571,34.7571,34.7008,34.749,3500.0
2010-07-23 09:35:00,43.19,43.35,43.15,43.35,900.0,34.7571,34.8858,34.7249,34.8858,900.0
2010-07-23 09:40:00,43.33,43.47,43.32,43.41,2200.0,34.8698,34.9824,34.8617,34.9341,2200.0
2010-07-23 09:45:00,43.42,43.46,43.35,43.38,6800.0,34.9422,34.9744,34.8858,34.91,6800.0
2010-07-23 09:50:00,43.4,43.42,43.17,43.26,7600.0,34.9261,34.9422,34.741,34.8134,7600.0
2010-07-23 09:55:00,43.28,43.37,43.16,43.17,4600.0,34.8295,34.9019,34.7329,34.741,4600.0
2010-07-23 10:00:00,43.18,43.27,43.13,43.26,4700.0,34.749,34.8215,34.7088,34.8134,4700.0
2010-07-23 10:05:00,43.27,43.42,43.27,43.4,7400.0,34.8215,34.9422,34.8215,34.9261,7400.0
2010-07-23 10:10:00,43.39,43.54,43.3,43.53,11100.0,34.918,35.0387,34.8456,35.0307,11100.0
2010-07-23 10:15:00,43.53,43.55,43.46,43.54,6200.0,35.0307,35.0468,34.9744,35.0387,6200.0
2010-07-23 10:20:00,43.57,43.59,43.43,43.53,6000.0,35.0629,35.079,34.9502,35.0307,6000.0
2010-07-23 10:25:00,43.53,43.74,43.53,43.7,7800.0,35.0307,35.1997,35.0307,35.1675,7800.0
2010-07-23 10:30:00,43.74,43.87,43.74,43.84,7600.0,35.1997,35.3043,35.1997,35.2802,7600.0
2010-07-23 10:35:00,43.83,43.87,43.74,43.77,3900.0,35.2721,35.3043,35.1997,35.2238,3900.0
2010-07-23 10:40:00,43.78,43.84,43.74,43.84,6100.0,35.2319,35.2802,35.1997,35.2802,6100.0
2010-07-23 10:45:00,43.83,43.86,43.76,43.81,4900.0,35.2721,35.2963,35.2158,35.256,4900.0
2010-07-23 10:50:00,43.81,43.81,43.69,43.69,3600.0,35.256,35.256,35.1595,35.1595,3600.0
2010-07-23 10:55:00,43.68,43.75,43.64,43.64,3700.0,35.1514,35.2077,35.1192,35.1192,3700.0
2010-07-23 11:00:00,43.64,43.7,43.62,43.7,3800.0,35.1192,35.1675,35.1031,35.1675,3800.0
2010-07-23 11:05:00,43.7,43.79,43.7,43.72,6100.0,35.1675,35.2399,35.1675,35.1836,6100.0
2010-07-23 11:10:00,43.73,43.77,43.63,43.65,3500.0,35.1917,35.2238,35.1112,35.1273,3500.0
2010-07-23 11:15:00,43.66,43.74,43.66,43.74,9800.0,35.1353,35.1997,35.1353,35.1997,9800.0
2010-07-23 11:20:00,43.7,43.72,43.65,43.68,7300.0,35.1675,35.1836,35.1273,35.1514,7300.0
2010-07-23 11:25:00,43.68,43.83,43.68,43.82,5300.0,35.1514,35.2721,35.1514,35.2641,5300.0
2010-07-23 11:30:00,43.82,43.9,43.8,43.82,4900.0,35.2641,35.3285,35.248,35.2641,4900.0
2010-07-23 11:35:00,43.83,43.83,43.77,43.77,3200.0,35.2721,35.2721,35.2238,35.2238,3200.0
2010-07-23 11:40:00,43.77,43.77,43.6,43.66,4500.0,35.2238,35.2238,35.087,35.1353,4500.0
2010-07-23 11:45:00,43.68,43.76,43.67,43.73,7300.0,35.1514,35.2158,35.1434,35.1917,7300.0
2010-07-23 11:50:00,43.74,43.81,43.73,43.81,8500.0,35.1997,35.256,35.1917,35.256,8500.0
2010-07-23 11:55:00,43.81,43.85,43.67,43.75,5700.0,35.256,35.2882,35.1434,35.2077,5700.0
2010-07-23 12:00:00,43.76,43.9,43.66,43.66,18800.0,35.2158,35.3285,35.1353,35.1353,18800.0
2010-07-23 12:05:00,43.68,43.82,43.68,43.7,13700.0,35.1514,35.2641,35.1514,35.1675,13700.0
2010-07-23 12:10:00,43.67,43.7,43.53,43.7,7600.0,35.1434,35.1675,35.0307,35.1675,7600.0
2010-07-23 12:15:00,43.73,43.81,43.65,43.81,9100.0,35.1917,35.256,35.1273,35.256,9100.0
2010-07-23 12:20:00,43.81,43.82,43.69,43.75,8100.0,35.256,35.2641,35.1595,35.2077,8100.0
2010-07-23 12:25:00,43.77,43.84,43.73,43.78,4600.0,35.2238,35.2802,35.1917,35.2319,4600.0
2010-07-23 12:30:00,43.82,43.82,43.72,43.76,5700.0,35.2641,35.2641,35.1836,35.2158,5700.0
2010-07-23 12:35:00,43.77,43.78,43.66,43.78,4700.0,35.2238,35.2319,35.1353,35.2319,4700.0
2010-07-23 12:40:00,43.78,43.78,43.63,43.63,5100.0,35.2319,35.2319,35.1112,35.1112,5100.0
2010-07-23 12:45:00,43.62,43.64,43.59,43.64,4900.0,35.1031,35.1192,35.079,35.1192,4900.0
2010-07-23 12:50:00,43.65,43.71,43.65,43.71,2300.0,35.1273,35.1756,35.1273,35.1756,2300.0
2010-07-23 12:55:00,43.71,43.78,43.66,43.77,8500.0,35.1756,35.2319,35.1353,35.2238,8500.0
2010-07-23 13:00:00,43.77,43.78,43.68,43.7,2600.0,35.2238,35.2319,35.1514,35.1675,2600.0
2010-07-23 13:05:00,43.69,43.74,43.64,43.72,9100.0,35.1595,35.1997,35.1192,35.1836,9100.0
2010-07-23 13:10:00,43.72,43.96,43.71,43.96,4500.0,35.1836,35.3767,35.1756,35.3767,4500.0
2010-07-23 13:15:00,43.95,43.99,43.92,43.95,3700.0,35.3687,35.4009,35.3446,35.3687,3700.0
2010-07-23 13:20:00,43.94,44.0,43.94,44.0,4100.0,35.3606,35.4089,35.3606,35.4089,4100.0
2010-07-23 13:25:00,44.0,44.17,44.0,44.17,4300.0,35.4089,35.5457,35.4089,35.5457,4300.0
2010-07-23 13:30:00,44.17,44.25,44.12,44.19,9100.0,35.5457,35.6101,35.5055,35.5618,9100.0
2010-07-23 13:35:00,44.21,44.22,44.14,44.17,3700.0,35.5779,35.586,35.5216,35.5457,3700.0
2010-07-23 13:40:00,44.15,44.16,44.11,44.14,1900.0,35.5296,35.5377,35.4975,35.5216,1900.0
2010-07-23 13:45:00,44.15,44.15,44.05,44.07,3000.0,35.5296,35.5296,35.4492,35.4653,3000.0
2010-07-23 13:50:00,44.08,44.18,44.06,44.17,2000.0,35.4733,35.5538,35.4572,35.5457,2000.0
2010-07-23 13:55:00,44.15,44.2,44.13,44.15,4400.0,35.5296,35.5699,35.5136,35.5296,4400.0
2010-07-23 14:00:00,44.17,44.27,44.13,44.27,13100.0,35.5457,35.6262,35.5136,35.6262,13100.0
2010-07-23 14:05:00,44.24,44.33,44.23,44.3,3300.0,35.6021,35.6745,35.594,35.6504,3300.0
2010-07-23 14:10:00,44.31,44.34,44.23,44.27,19800.0,35.6584,35.6825,35.594,35.6262,19800.0
2010-07-23 14:15:00,44.25,44.3,44.25,44.28,2700.0,35.6101,35.6504,35.6101,35.6343,2700.0
2010-07-23 14:20:00,44.26,44.26,44.15,44.19,4100.0,35.6182,35.6182,35.5296,35.5618,4100.0
2010-07-23 14:25:00,44.2,44.2,44.12,44.16,3300.0,35.5699,35.5699,35.5055,35.5377,3300.0
2010-07-23 14:30:00,44.16,44.2,44.14,44.15,7800.0,35.5377,35.5699,35.5216,35.5296,7800.0
2010-07-23 14:35:00,44.14,44.18,44.11,44.17,6100.0,35.5216,35.5538,35.4975,35.5457,6100.0
2010-07-23 14:40:00,44.17,44.22,44.13,44.21,6200.0,35.5457,35.586,35.5136,35.5779,6200.0
2010-07-23 14:45:00,44.23,44.23,44.11,44.17,8600.0,35.594,35.594,35.4975,35.5457,8600.0
2010-07-23 14:50:00,44.17,44.21,44.15,44.21,10500.0,35.5457,35.5779,35.5296,35.5779,10500.0
2010-07-23 14:55:00,44.2,44.22,44.09,44.1,16700.0,35.5699,35.586,35.4814,35.4894,16700.0
2010-07-23 15:00:00,44.11,44.12,44.03,44.06,9300.0,35.4975,35.5055,35.4331,35.4572,9300.0
2010-07-23 15:05:00,44.06,44.13,44.04,44.13,8900.0,35.4572,35.5136,35.4411,35.5136,8900.0
2010-07-23 15:10:00,44.14,44.16,44.06,44.07,11400.0,35.5216,35.5377,35.4572,35.4653,11400.0
2010-07-23 15:15:00,44.07,44.15,44.01,44.11,9000.0,35.4653,35.5296,35.417,35.4975,9000.0
2010-07-23 15:20:00,44.12,44.18,44.09,44.16,7700.0,35.5055,35.5538,35.4814,35.5377,7700.0
2010-07-23 15:25:00,44.15,44.16,44.02,44.1,8800.0,35.5296,35.5377,35.425,35.4894,8800.0
2010-07-23 15:30:00,44.12,44.15,44.07,44.13,11500.0,35.5055,35.5296,35.4653,35.5136,11500.0
2010-07-23 15:35:00,44.12,44.16,43.96,44.0,14200.0,35.5055,35.5377,35.3767,35.4089,14200.0
2010-07-23 15:40:00,44.03,44.07,43.93,44.0,14900.0,35.4331,35.4653,35.3526,35.4089,14900.0
2010-07-23 15:45:00,44.02,44.16,44.02,44.1,9600.0,35.425,35.5377,35.425,35.4894,9600.0
2010-07-23 15:50:00,44.12,44.16,44.06,44.11,10000.0,35.5055,35.5377,35.4572,35.4975,10000.0
2010-07-23 15:55:00,44.12,44.21,44.09,44.15,19200.0,35.5055,35.5779,35.4814,35.5296,19200.0
2010-07-26 09:30:00,44.5,44.5,44.26,44.28,7900.0,35.8113,35.8113,35.6182,35.6343,7900.0
2010-07-26 09:35:00,44.37,44.38,44.18,44.38,9000.0,35.7067,35.7147,35.5538,35.7147,9000.0
2010-07-26 09:40:00,44.35,44.42,44.27,44.41,16100.0,35.6906,35.7469,35.6262,35.7389,16100.0
2010-07-26 09:45:00,44.35,44.43,44.3,44.32,22100.0,35.6906,35.755,35.6504,35.6665,22100.0
2010-07-26 09:50:00,44.35,44.44,44.25,44.42,12800.0,35.6906,35.763,35.6101,35.7469,12800.0
2010-07-26 09:55:00,44.42,44.48,44.36,44.46,12500.0,35.7469,35.7952,35.6986,35.7791,12500.0
2010-07-26 10:00:00,44.49,44.67,44.49,44.64,16200.0,35.8033,35.9481,35.8033,35.924,16200.0
2010-07-26 10:05:00,44.61,44.68,44.59,44.65,9200.0,35.8998,35.9562,35.8837,35.932,9200.0
2010-07-26 10:10:00,44.66,44.85,44.65,44.85,16800.0,35.9401,36.093,35.932,36.093,16800.0
2010-07-26 10:15:00,44.86,44.89,44.79,44.8,21200.0,36.101,36.1252,36.0447,36.0527,21200.0
2010-07-26 10:20:00,44.81,44.81,44.59,44.63,9400.0,36.0608,36.0608,35.8837,35.9159,9400.0
2010-07-26 10:25:00,44.63,44.67,44.51,44.55,9500.0,35.9159,35.9481,35.8194,35.8515,9500.0
2010-07-26 10:30:00,44.58,44.58,44.34,44.39,12100.0,35.8757,35.8757,35.6825,35.7228,12100.0
2010-07-26 10:35:00,44.36,44.4,44.26,44.33,15300.0,35.6986,35.7308,35.6182,35.6745,15300.0
2010-07-26 10:40:00,44.33,44.41,44.32,44.4,10700.0,35.6745,35.7389,35.6665,35.7308,10700.0
2010-07-26 10:45:00,44.39,44.41,44.32,44.41,5200.0,35.7228,35.7389,35.6665,35.7389,5200.0
2010-07-26 10:50:00,44.43,44.48,44.38,44.48,5900.0,35.755,35.7952,35.7147,35.7952,5900.0
2010-07-26 10:55:00,44.48,44.53,44.41,44.44,10200.0,35.7952,35.8355,35.7389,35.763,10200.0
2010-07-26 11:00:00,44.46,44.58,44.45,44.55,12600.0,35.7791,35.8757,35.7711,35.8515,12600.0
2010-07-26 11:05:00,44.55,44.59,44.46,44.51,27100.0,35.8515,35.8837,35.7791,35.8194,27100.0
2010-07-26 11:10:00,44.55,44.57,44.47,44.56,6300.0,35.8515,35.8676,35.7872,35.8596,6300.0
2010-07-26 11:15:00,44.56,44.71,44.54,44.62,15700.0,35.8596,35.9803,35.8435,35.9079,15700.0
2010-07-26 11:20:00,44.62,44.64,44.54,44.54,6800.0,35.9079,35.924,35.8435,35.8435,6800.0
2010-07-26 11:25:00,44.53,44.61,44.53,44.57,5600.0,35.8355,35.8998,35.8355,35.8676,5600.0
2010-07-26 11:30:00,44.58,44.64,44.58,44.63,5000.0,35.8757,35.924,35.8757,35.9159,5000.0
2010-07-26 11:35:00,44.64,44.7,44.62,44.69,15700.0,35.924,35.9723,35.9079,35.9642,15700.0
2010-07-26 11:40:00,44.68,44.76,44.67,44.76,6600.0,35.9562,36.0205,35.9481,36.0205,6600.0
2010-07-26 11:45:00,44.77,44.87,44.76,44.86,6500.0,36.0286,36.1091,36.0205,36.101,6500.0
2010-07-26 11:50:00,44.88,44.93,44.88,44.9,10300.0,36.1171,36.1574,36.1171,36.1332,10300.0
2010-07-26 11:55:00,44.9,44.9,44.73,44.75,17100.0,36.1332,36.1332,35.9964,36.0125,17100.0
2010-07-26 12:00:00,44.76,44.78,44.72,44.74,6800.0,36.0205,36.0366,35.9884,36.0044,6800.0
2010-07-26 12:05:00,44.74,44.81,44.7,44.81,10100.0,36.0044,36.0608,35.9723,36.0608,10100.0
2010-07-26 12:10:00,44.81,44.83,44.76,44.78,6400.0,36.0608,36.0769,36.0205,36.0366,6400.0
2010-07-26 12:15:00,44.79,44.84,44.74,44.84,6700.0,36.0447,36.0849,36.0044,36.0849,6700.0
2010-07-26 12:20:00,44.83,44.93,44.83,44.93,4400.0,36.0769,36.1574,36.0769,36.1574,4400.0
2010-07-26 12:25:00,44.93,44.94,44.9,44.9,4700.0,36.1574,36.1654,36.1332,36.1332,4700.0
2010-07-26 12:30:00,44.9,44.9,44.76,44.78,6000.0,36.1332,36.1332,36.0205,36.0366,6000.0
2010-07-26 12:35:00,44.77,44.83,44.76,44.8,4500.0,36.0286,36.0769,36.0205,36.0527,4500.0
2010-07-26 12:40:00,44.78,44.8,44.73,44.73,2800.0,36.0366,36.0527,35.9964,35.9964,2800.0
2010-07-26 12:45:00,44.72,44.78,44.66,44.68,14100.0,35.9884,36.0366,35.9401,35.9562,14100.0
2010-07-26 12:50:00,44.67,44.68,44.6,44.67,9500.0,35.9481,35.9562,35.8918,35.9481,9500.0
2010-07-26 12:55:00,44.66,44.75,44.66,44.74,2800.0,35.9401,36.0125,35.9401,36.0044,2800.0
2010-07-26 13:00:00,44.76,44.78,44.73,44.77,8000.0,36.0205,36.0366,35.9964,36.0286,8000.0
2010-07-26 13:05:00,44.76,44.8,44.71,44.76,4200.0,36.0205,36.0527,35.9803,36.0205,4200.0
2010-07-26 13:10:00,44.77,44.78,44.73,44.78,2800.0,36.0286,36.0366,35.9964,36.0366,2800.0
2010-07-26 13:15:00,44.78,44.84,44.77,44.84,3300.0,36.0366,36.0849,36.0286,36.0849,3300.0
2010-07-26 13:20:00,44.83,44.85,44.8,44.85,3100.0,36.0769,36.093,36.0527,36.093,3100.0
2010-07-26 13:25:00,44.84,44.85,44.79,44.82,2700.0,36.0849,36.093,36.0447,36.0688,2700.0
2010-07-26 13:30:00,44.82,44.83,44.73,44.73,11100.0,36.0688,36.0769,35.9964,35.9964,11100.0
2010-07-26 13:35:00,44.73,44.73,44.68,44.72,2500.0,35.9964,35.9964,35.9562,35.9884,2500.0
2010-07-26 13:40:00,44.72,44.77,44.69,44.76,4600.0,35.9884,36.0286,35.9642,36.0205,4600.0
2010-07-26 13:45:00,44.77,44.83,44.75,44.75,5500.0,36.0286,36.0769,36.0125,36.0125,5500.0
2010-07-26 13:50:00,44.76,44.78,44.74,44.78,3200.0,36.0205,36.0366,36.0044,36.0366,3200.0
2010-07-26 13:55:00,44.78,44.82,44.77,44.82,4900.0,36.0366,36.0688,36.0286,36.0688,4900.0
2010-07-26 14:00:00,44.83,44.86,44.8,44.82,7100.0,36.0769,36.101,36.0527,36.0688,7100.0
2010-07-26 14:05:00,44.84,44.85,44.78,44.79,3700.0,36.0849,36.093,36.0366,36.0447,3700.0
2010-07-26 14:10:00,44.79,44.85,44.77,44.84,5500.0,36.0447,36.093,36.0286,36.0849,5500.0
2010-07-26 14:15:00,44.83,44.86,44.83,44.86,2200.0,36.0769,36.101,36.0769,36.101,2200.0
2010-07-26 14:20:00,44.86,44.86,44.8,44.82,9500.0,36.101,36.101,36.0527,36.0688,9500.0
2010-07-26 14:25:00,44.82,44.9,44.82,44.88,10600.0,36.0688,36.1332,36.0688,36.1171,10600.0
2010-07-26 14:30:00,44.87,44.87,44.81,44.81,10500.0,36.1091,36.1091,36.0608,36.0608,10500.0
2010-07-26 14:35:00,44.81,44.89,44.81,44.84,16600.0,36.0608,36.1252,36.0608,36.0849,16600.0
2010-07-26 14:40:00,44.85,44.92,44.84,44.9,13100.0,36.093,36.1493,36.0849,36.1332,13100.0
2010-07-26 14:45:00,44.9,44.95,44.87,44.9,10400.0,36.1332,36.1734,36.1091,36.1332,10400.0
2010-07-26 14:50:00,44.91,44.92,44.78,44.8,18500.0,36.1413,36.1493,36.0366,36.0527,18500.0
2010-07-26 14:55:00,44.8,44.93,44.78,44.9,14400.0,36.0527,36.1574,36.0366,36.1332,14400.0
2010-07-26 15:00:00,44.91,44.98,44.88,44.98,22900.0,36.1413,36.1976,36.1171,36.1976,22900.0
2010-07-26 15:05:00,44.97,44.99,44.94,44.97,15900.0,36.1895,36.2056,36.1654,36.1895,15900.0
2010-07-26 15:10:00,44.98,45.0,44.94,44.97,44800.0,36.1976,36.2137,36.1654,36.1895,44800.0
2010-07-26 15:15:00,44.98,44.99,44.9,44.95,21800.0,36.1976,36.2056,36.1332,36.1734,21800.0
2010-07-26 15:20:00,44.96,44.99,44.92,44.95,18700.0,36.1815,36.2056,36.1493,36.1734,18700.0
2010-07-26 15:25:00,44.96,45.0,44.92,44.95,11100.0,36.1815,36.2137,36.1493,36.1734,11100.0
2010-07-26 15:30:00,44.98,44.99,44.93,44.96,16900.0,36.1976,36.2056,36.1574,36.1815,16900.0
2010-07-26 15:35:00,44.97,45.01,44.95,45.0,47900.0,36.1895,36.2217,36.1734,36.2137,47900.0
2010-07-26 15:40:00,45.0,45.95,44.99,45.1,89900.0,36.2137,36.9782,36.2056,36.2942,89900.0
2010-07-26 15:45:00,45.11,45.21,45.11,45.2,42000.0,36.3022,36.3827,36.3022,36.3746,42000.0
2010-07-26 15:50:00,45.22,45.3,45.04,45.06,55900.0,36.3907,36.4551,36.2459,36.262,55900.0
2010-07-26 15:55:00,45.06,45.24,45.03,45.23,48000.0,36.262,36.4068,36.2378,36.3988,48000.0
2010-07-27 09:30:00,45.74,46.31,43.13,46.0,114100.0,36.8092,37.2679,34.7088,37.0184,114100.0
2010-07-27 09:35:00,46.0,46.13,45.46,45.46,52100.0,37.0184,37.123,36.5839,36.5839,52100.0
2010-07-27 09:40:00,45.46,45.91,44.92,44.96,136300.0,36.5839,36.946,36.1493,36.1815,136300.0
2010-07-27 09:45:00,44.96,44.98,44.6,44.88,29900.0,36.1815,36.1976,35.8918,36.1171,29900.0
2010-07-27 09:50:00,44.88,44.94,44.52,44.52,46700.0,36.1171,36.1654,35.8274,35.8274,46700.0
2010-07-27 09:55:00,44.52,44.79,44.5,44.71,30600.0,35.8274,36.0447,35.8113,35.9803,30600.0
2010-07-27 10:00:00,44.69,45.05,44.63,44.94,22800.0,35.9642,36.2539,35.9159,36.1654,22800.0
2010-07-27 10:05:00,44.94,45.08,44.86,45.04,27600.0,36.1654,36.2781,36.101,36.2459,27600.0
2010-07-27 10:10:00,45.01,45.2,44.96,45.18,16800.0,36.2217,36.3746,36.1815,36.3585,16800.0
2010-07-27 10:15:00,45.17,45.23,44.95,45.07,17500.0,36.3505,36.3988,36.1734,36.27,17500.0
2010-07-27 10:20:00,45.05,45.23,44.99,45.22,9200.0,36.2539,36.3988,36.2056,36.3907,9200.0
2010-07-27 10:25:00,45.2,45.22,45.04,45.08,9500.0,36.3746,36.3907,36.2459,36.2781,9500.0
2010-07-27 10:30:00,45.08,45.1,44.98,44.99,139400.0,36.2781,36.2942,36.1976,36.2056,139400.0
2010-07-27 10:35:00,44.98,45.09,44.93,44.93,41100.0,36.1976,36.2861,36.1574,36.1574,41100.0
2010-07-27 10:40:00,44.95,45.03,44.86,44.93,17200.0,36.1734,36.2378,36.101,36.1574,17200.0
2010-07-27 10:45:00,44.93,44.93,44.62,44.65,47700.0,36.1574,36.1574,35.9079,35.932,47700.0
2010-07-27 10:50:00,44.66,44.66,44.52,44.54,26300.0,35.9401,35.9401,35.8274,35.8435,26300.0
2010-07-27 10:55:00,44.56,44.76,44.51,44.57,31200.0,35.8596,36.0205,35.8194,35.8676,31200.0
2010-07-27 11:00:00,44.59,44.6,44.45,44.53,15700.0,35.8837,35.8918,35.7711,35.8355,15700.0
2010-07-27 11:05:00,44.52,44.53,44.37,44.37,15700.0,35.8274,35.8355,35.7067,35.7067,15700.0
2010-07-27 11:10:00,44.38,44.39,44.23,44.34,17000.0,35.7147,35.7228,35.594,35.6825,17000.0
2010-07-27 11:15:00,44.34,44.38,44.29,44.29,12500.0,35.6825,35.7147,35.6423,35.6423,12500.0
2010-07-27 11:20:00,44.28,44.38,44.28,44.35,10000.0,35.6343,35.7147,35.6343,35.6906,10000.0
2010-07-27 11:25:00,44.34,44.35,44.27,44.31,10200.0,35.6825,35.6906,35.6262,35.6584,10200.0
2010-07-27 11:30:00,44.31,44.33,44.27,44.33,10800.0,35.6584,35.6745,35.6262,35.6745,10800.0
2010-07-27 11:35:00,44.34,44.61,44.34,44.57,13600.0,35.6825,35.8998,35.6825,35.8676,13600.0
2010-07-27 11:40:00,44.56,44.62,44.5,44.6,11500.0,35.8596,35.9079,35.8113,35.8918,11500.0
2010-07-27 11:45:00,44.61,44.68,44.57,44.57,8800.0,35.8998,35.9562,35.8676,35.8676,8800.0
2010-07-27 11:50:00,44.58,44.69,44.58,44.67,8300.0,35.8757,35.9642,35.8757,35.9481,8300.0
2010-07-27 11:55:00,44.67,44.76,44.65,44.76,7400.0,35.9481,36.0205,35.932,36.0205,7400.0
2010-07-27 12:00:00,44.76,44.77,44.66,44.68,6000.0,36.0205,36.0286,35.9401,35.9562,6000.0
2010-07-27 12:05:00,44.66,44.78,44.66,44.75,12200.0,35.9401,36.0366,35.9401,36.0125,12200.0
2010-07-27 12:10:00,44.75,44.87,44.75,44.84,4400.0,36.0125,36.1091,36.0125,36.0849,4400.0
2010-07-27 12:15:00,44.85,44.88,44.83,44.83,6200.0,36.093,36.1171,36.0769,36.0769,6200.0
2010-07-27 12:20:00,44.8,44.8,44.65,44.65,8600.0,36.0527,36.0527,35.932,35.932,8600.0
2010-07-27 12:25:00,44.65,44.72,44.65,44.72,4300.0,35.932,35.9884,35.932,35.9884,4300.0
2010-07-27 12:30:00,44.7,44.7,44.57,44.57,3200.0,35.9723,35.9723,35.8676,35.8676,3200.0
2010-07-27 12:35:00,44.56,44.61,44.49,44.61,24200.0,35.8596,35.8998,35.8033,35.8998,24200.0
2010-07-27 12:40:00,44.63,44.68,44.63,44.65,5800.0,35.9159,35.9562,35.9159,35.932,5800.0
2010-07-27 12:45:00,44.65,44.65,44.44,44.44,8600.0,35.932,35.932,35.763,35.763,8600.0
2010-07-27 12:50:00,44.44,44.44,44.28,44.32,12800.0,35.763,35.763,35.6343,35.6665,12800.0
2010-07-27 12:55:00,44.33,44.41,44.31,44.37,7600.0,35.6745,35.7389,35.6584,35.7067,7600.0
2010-07-27 13:00:00,44.37,44.38,44.28,44.33,5300.0,35.7067,35.7147,35.6343,35.6745,5300.0
2010-07-27 13:05:00,44.33,44.38,44.28,44.28,6700.0,35.6745,35.7147,35.6343,35.6343,6700.0
2010-07-27 13:10:00,44.29,44.33,44.24,44.24,12700.0,35.6423,35.6745,35.6021,35.6021,12700.0
2010-07-27 13:15:00,44.25,44.31,44.24,44.28,10100.0,35.6101,35.6584,35.6021,35.6343,10100.0
2010-07-27 13:20:00,44.3,44.35,44.27,44.29,18600.0,35.6504,35.6906,35.6262,35.6423,18600.0
2010-07-27 13:25:00,44.28,44.32,44.25,44.28,18900.0,35.6343,35.6665,35.6101,35.6343,18900.0
2010-07-27 13:30:00,44.27,44.3,44.22,44.27,14400.0,35.6262,35.6504,35.586,35.6262,14400.0
2010-07-27 13:35:00,44.27,44.33,44.25,44.33,9900.0,35.6262,35.6745,35.6101,35.6745,9900.0
2010-07-27 13:40:00,44.34,44.37,44.27,44.36,12200.0,35.6825,35.7067,35.6262,35.6986,12200.0
2010-07-27 13:45:00,44.36,44.56,44.36,44.56,6300.0,35.6986,35.8596,35.6986,35.8596,6300.0
2010-07-27 13:50:00,44.55,44.56,44.42,44.42,6700.0,35.8515,35.8596,35.7469,35.7469,6700.0
2010-07-27 13:55:00,44.41,44.46,44.35,44.44,4900.0,35.7389,35.7791,35.6906,35.763,4900.0
2010-07-27 14:00:00,44.42,44.5,44.38,44.38,6000.0,35.7469,35.8113,35.7147,35.7147,6000.0
2010-07-27 14:05:00,44.39,44.59,44.39,44.58,13100.0,35.7228,35.8837,35.7228,35.8757,13100.0
2010-07-27 14:10:00,44.57,44.59,44.47,44.58,8800.0,35.8676,35.8837,35.7872,35.8757,8800.0
2010-07-27 14:15:00,44.59,44.66,44.48,44.64,8000.0,35.8837,35.9401,35.7952,35.924,8000.0
2010-07-27 14:20:00,44.64,44.64,44.54,44.6,6100.0,35.924,35.924,35.8435,35.8918,6100.0
2010-07-27 14:25:00,44.6,44.6,44.53,44.55,5800.0,35.8918,35.8918,35.8355,35.8515,5800.0
2010-07-27 14:30:00,44.55,44.57,44.49,44.49,6700.0,35.8515,35.8676,35.8033,35.8033,6700.0
2010-07-27 14:35:00,44.49,44.49,44.42,44.43,6200.0,35.8033,35.8033,35.7469,35.755,6200.0
2010-07-27 14:40:00,44.44,44.47,44.41,44.41,9200.0,35.763,35.7872,35.7389,35.7389,9200.0
2010-07-27 14:45:00,44.42,44.45,44.33,44.44,13900.0,35.7469,35.7711,35.6745,35.763,13900.0
2010-07-27 14:50:00,44.45,44.47,44.34,44.34,58800.0,35.7711,35.7872,35.6825,35.6825,58800.0
2010-07-27 14:55:00,44.35,44.49,44.34,44.49,6200.0,35.6906,35.8033,35.6825,35.8033,6200.0
2010-07-27 15:00:00,44.49,44.57,44.49,44.56,9100.0,35.8033,35.8676,35.8033,35.8596,9100.0
2010-07-27 15:05:00,44.57,44.59,44.43,44.57,25500.0,35.8676,35.8837,35.755,35.8676,25500.0
2010-07-27 15:10:00,44.55,44.57,44.47,44.47,8800.0,35.8515,35.8676,35.7872,35.7872,8800.0
2010-07-27 15:15:00,44.46,44.56,44.44,44.56,8700.0,35.7791,35.8596,35.763,35.8596,8700.0
2010-07-27 15:20:00,44.56,44.6,44.53,44.55,9000.0,35.8596,35.8918,35.8355,35.8515,9000.0
2010-07-27 15:25:00,44.58,44.62,44.56,44.58,8900.0,35.8757,35.9079,35.8596,35.8757,8900.0
2010-07-27 15:30:00,44.57,44.58,44.48,44.53,19300.0,35.8676,35.8757,35.7952,35.8355,19300.0
2010-07-27 15:35:00,44.54,44.59,44.49,44.49,18000.0,35.8435,35.8837,35.8033,35.8033,18000.0
2010-07-27 15:40:00,44.49,44.55,44.47,44.48,17000.0,35.8033,35.8515,35.7872,35.7952,17000.0
2010-07-27 15:45:00,44.49,44.58,44.43,44.44,15800.0,35.8033,35.8757,35.755,35.763,15800.0
2010-07-27 15:50:00,44.44,44.48,44.37,44.43,23200.0,35.763,35.7952,35.7067,35.755,23200.0
2010-07-27 15:55:00,44.44,44.49,44.42,44.44,32100.0,35.763,35.8033,35.7469,35.763,32100.0
2010-07-28 09:30:00,44.55,44.55,44.01,44.15,37000.0,35.8515,35.8515,35.417,35.5296,37000.0
2010-07-28 09:35:00,44.19,44.38,44.09,44.12,34600.0,35.5618,35.7147,35.4814,35.5055,34600.0
2010-07-28 09:40:00,44.12,44.14,43.95,43.99,7400.0,35.5055,35.5216,35.3687,35.4009,7400.0
2010-07-28 09:45:00,44.01,44.2,44.0,44.12,9200.0,35.417,35.5699,35.4089,35.5055,9200.0
2010-07-28 09:50:00,44.12,44.15,44.05,44.07,7900.0,35.5055,35.5296,35.4492,35.4653,7900.0
2010-07-28 09:55:00,44.05,44.06,43.91,44.02,30800.0,35.4492,35.4572,35.3365,35.425,30800.0
2010-07-28 10:00:00,44.02,44.06,43.92,44.04,20500.0,35.425,35.4572,35.3446,35.4411,20500.0
2010-07-28 10:05:00,44.04,44.14,43.99,44.04,17700.0,35.4411,35.5216,35.4009,35.4411,17700.0
2010-07-28 10:10:00,44.06,44.06,43.94,44.05,13300.0,35.4572,35.4572,35.3606,35.4492,13300.0
2010-07-28 10:15:00,44.04,44.14,44.01,44.04,11500.0,35.4411,35.5216,35.417,35.4411,11500.0
2010-07-28 10:20:00,44.03,44.03,43.87,43.92,9700.0,35.4331,35.4331,35.3043,35.3446,9700.0
2010-07-28 10:25:00,43.93,43.98,43.88,43.97,20100.0,35.3526,35.3928,35.3124,35.3848,20100.0
2010-07-28 10:30:00,43.97,43.97,43.69,43.75,36000.0,35.3848,35.3848,35.1595,35.2077,36000.0
2010-07-28 10:35:00,43.77,43.77,43.55,43.56,31800.0,35.2238,35.2238,35.0468,35.0548,31800.0
2010-07-28 10:40:00,43.55,43.68,43.55,43.68,8700.0,35.0468,35.1514,35.0468,35.1514,8700.0
2010-07-28 10:45:00,43.68,43.7,43.59,43.62,21900.0,35.1514,35.1675,35.079,35.1031,21900.0
2010-07-28 10:50:00,43.63,43.64,43.51,43.6,11400.0,35.1112,35.1192,35.0146,35.087,11400.0
2010-07-28 10:55:00,43.62,43.69,43.55,43.56,27400.0,35.1031,35.1595,35.0468,35.0548,27400.0
2010-07-28 11:00:00,43.56,43.57,43.51,43.51,19900.0,35.0548,35.0629,35.0146,35.0146,19900.0
2010-07-28 11:05:00,43.51,43.56,43.47,43.48,9800.0,35.0146,35.0548,34.9824,34.9905,9800.0
2010-07-28 11:10:00,43.5,43.62,43.47,43.62,7400.0,35.0066,35.1031,34.9824,35.1031,7400.0
2010-07-28 11:15:00,43.61,43.62,43.47,43.48,8900.0,35.0951,35.1031,34.9824,34.9905,8900.0
2010-07-28 11:20:00,43.47,43.53,43.42,43.51,7400.0,34.9824,35.0307,34.9422,35.0146,7400.0
2010-07-28 11:25:00,43.52,43.57,43.45,43.49,6000.0,35.0227,35.0629,34.9663,34.9985,6000.0
2010-07-28 11:30:00,43.48,43.58,43.44,43.58,9100.0,34.9905,35.0709,34.9583,35.0709,9100.0
2010-07-28 11:35:00,43.61,43.66,43.57,43.6,15500.0,35.0951,35.1353,35.0629,35.087,15500.0
2010-07-28 11:40:00,43.59,43.59,43.52,43.57,6900.0,35.079,35.079,35.0227,35.0629,6900.0
2010-07-28 11:45:00,43.56,43.62,43.53,43.53,6300.0,35.0548,35.1031,35.0307,35.0307,6300.0
2010-07-28 11:50:00,43.52,43.6,43.5,43.59,9700.0,35.0227,35.087,35.0066,35.079,9700.0
2010-07-28 11:55:00,43.6,43.62,43.54,43.56,5600.0,35.087,35.1031,35.0387,35.0548,5600.0
2010-07-28 12:00:00,43.59,43.64,43.5,43.56,16800.0,35.079,35.1192,35.0066,35.0548,16800.0
2010-07-28 12:05:00,43.55,43.58,43.47,43.47,9500.0,35.0468,35.0709,34.9824,34.9824,9500.0
2010-07-28 12:10:00,43.48,43.5,43.44,43.44,13700.0,34.9905,35.0066,34.9583,34.9583,13700.0
2010-07-28 12:15:00,43.46,43.5,43.43,43.47,8800.0,34.9744,35.0066,34.9502,34.9824,8800.0
2010-07-28 12:20:00,43.46,43.47,43.31,43.35,18400.0,34.9744,34.9824,34.8537,34.8858,18400.0
2010-07-28 12:25:00,43.35,43.39,43.17,43.17,44900.0,34.8858,34.918,34.741,34.741,44900.0
2010-07-28 12:30:00,43.16,43.25,43.15,43.25,32300.0,34.7329,34.8054,34.7249,34.8054,32300.0
2010-07-28 12:35:00,43.25,43.27,43.21,43.25,11900.0,34.8054,34.8215,34.7732,34.8054,11900.0
2010-07-28 12:40:00,43.25,43.37,43.25,43.37,10700.0,34.8054,34.9019,34.8054,34.9019,10700.0
2010-07-28 12:45:00,43.37,43.38,43.23,43.23,22800.0,34.9019,34.91,34.7893,34.7893,22800.0
2010-07-28 12:50:00,43.23,43.4,43.21,43.37,12800.0,34.7893,34.9261,34.7732,34.9019,12800.0
2010-07-28 12:55:00,43.4,43.43,43.37,43.41,9600.0,34.9261,34.9502,34.9019,34.9341,9600.0
2010-07-28 13:00:00,43.41,43.44,43.39,43.44,18500.0,34.9341,34.9583,34.918,34.9583,18500.0
2010-07-28 13:05:00,43.43,43.43,43.32,43.42,9100.0,34.9502,34.9502,34.8617,34.9422,9100.0
2010-07-28 13:10:00,43.44,43.45,43.37,43.39,10900.0,34.9583,34.9663,34.9019,34.918,10900.0
2010-07-28 13:15:00,43.41,43.41,43.31,43.31,6600.0,34.9341,34.9341,34.8537,34.8537,6600.0
2010-07-28 13:20:00,43.31,43.33,43.27,43.29,29200.0,34.8537,34.8698,34.8215,34.8376,29200.0
2010-07-28 13:25:00,43.29,43.33,43.24,43.31,16100.0,34.8376,34.8698,34.7973,34.8537,16100.0
2010-07-28 13:30:00,43.32,43.41,43.25,43.41,9900.0,34.8617,34.9341,34.8054,34.9341,9900.0
2010-07-28 13:35:00,43.42,43.6,43.42,43.42,31500.0,34.9422,35.087,34.9422,34.9422,31500.0
2010-07-28 13:40:00,43.42,43.42,43.36,43.4,8700.0,34.9422,34.9422,34.8939,34.9261,8700.0
2010-07-28 13:45:00,43.39,43.42,43.26,43.35,23900.0,34.918,34.9422,34.8134,34.8858,23900.0
2010-07-28 13:50:00,43.35,43.36,43.19,43.19,32500.0,34.8858,34.8939,34.7571,34.7571,32500.0
2010-07-28 13:55:00,43.21,43.21,43.06,43.06,21800.0,34.7732,34.7732,34.6525,34.6525,21800.0
2010-07-28 14:00:00,43.07,43.14,42.96,43.11,20500.0,34.6605,34.7169,34.572,34.6927,20500.0
2010-07-28 14:05:00,43.12,43.19,43.12,43.14,24700.0,34.7008,34.7571,34.7008,34.7169,24700.0
2010-07-28 14:10:00,43.14,43.27,43.11,43.23,41400.0,34.7169,34.8215,34.6927,34.7893,41400.0
2010-07-28 14:15:00,43.25,43.26,43.15,43.15,29400.0,34.8054,34.8134,34.7249,34.7249,29400.0
2010-07-28 14:20:00,43.15,43.24,43.13,43.21,13400.0,34.7249,34.7973,34.7088,34.7732,13400.0
2010-07-28 14:25:00,43.2,43.25,43.16,43.25,7700.0,34.7651,34.8054,34.7329,34.8054,7700.0
2010-07-28 14:30:00,43.26,43.32,43.26,43.29,10100.0,34.8134,34.8617,34.8134,34.8376,10100.0
2010-07-28 14:35:00,43.3,43.36,43.3,43.35,9300.0,34.8456,34.8939,34.8456,34.8858,9300.0
2010-07-28 14:40:00,43.35,43.36,43.31,43.34,10900.0,34.8858,34.8939,34.8537,34.8778,10900.0
2010-07-28 14:45:00,43.34,43.38,43.3,43.31,15200.0,34.8778,34.91,34.8456,34.8537,15200.0
2010-07-28 14:50:00,43.31,43.4,43.3,43.38,18500.0,34.8537,34.9261,34.8456,34.91,18500.0
2010-07-28 14:55:00,43.38,43.38,43.29,43.3,14300.0,34.91,34.91,34.8376,34.8456,14300.0
2010-07-28 15:00:00,43.32,43.36,43.29,43.3,20200.0,34.8617,34.8939,34.8376,34.8456,20200.0
2010-07-28 15:05:00,43.29,43.36,43.24,43.24,18600.0,34.8376,34.8939,34.7973,34.7973,18600.0
2010-07-28 15:10:00,43.24,43.26,43.2,43.25,22600.0,34.7973,34.8134,34.7651,34.8054,22600.0
2010-07-28 15:15:00,43.26,43.32,43.26,43.28,92100.0,34.8134,34.8617,34.8134,34.8295,92100.0
2010-07-28 15:20:00,43.28,43.38,43.28,43.34,62400.0,34.8295,34.91,34.8295,34.8778,62400.0
2010-07-28 15:25:00,43.35,43.38,43.3,43.35,34200.0,34.8858,34.91,34.8456,34.8858,34200.0
2010-07-28 15:30:00,43.35,43.42,43.3,43.32,41200.0,34.8858,34.9422,34.8456,34.8617,41200.0
2010-07-28 15:35:00,43.31,43.37,43.28,43.29,19000.0,34.8537,34.9019,34.8295,34.8376,19000.0
2010-07-28 15:40:00,43.27,43.37,43.27,43.35,18900.0,34.8215,34.9019,34.8215,34.8858,18900.0
2010-07-28 15:45:00,43.36,43.39,43.31,43.35,23200.0,34.8939,34.918,34.8537,34.8858,23200.0
2010-07-28 15:50:00,43.35,43.37,43.24,43.3,22500.0,34.8858,34.9019,34.7973,34.8456,22500.0
2010-07-28 15:55:00,43.3,43.31,43.21,43.29,39000.0,34.8456,34.8537,34.7732,34.8376,39000.0
2010-07-29 09:30:00,43.87,44.05,43.82,43.86,21000.0,35.3043,35.4492,35.2641,35.2963,21000.0
2010-07-29 09:35:00,43.86,44.01,43.76,44.01,16500.0,35.2963,35.417,35.2158,35.417,16500.0
2010-07-29 09:40:00,44.03,44.03,43.79,43.8,13800.0,35.4331,35.4331,35.2399,35.248,13800.0
2010-07-29 09:45:00,43.78,43.83,43.69,43.69,12600.0,35.2319,35.2721,35.1595,35.1595,12600.0
2010-07-29 09:50:00,43.7,43.81,43.63,43.73,17800.0,35.1675,35.256,35.1112,35.1917,17800.0
2010-07-29 09:55:00,43.74,43.74,43.65,43.67,4800.0,35.1997,35.1997,35.1273,35.1434,4800.0
2010-07-29 10:00:00,43.67,43.68,43.58,43.59,6800.0,35.1434,35.1514,35.0709,35.079,6800.0
2010-07-29 10:05:00,43.58,43.6,43.53,43.6,9100.0,35.0709,35.087,35.0307,35.087,9100.0
2010-07-29 10:10:00,43.6,43.73,43.6,43.69,10700.0,35.087,35.1917,35.087,35.1595,10700.0
2010-07-29 10:15:00,43.69,43.78,43.68,43.74,14300.0,35.1595,35.2319,35.1514,35.1997,14300.0
2010-07-29 10:20:00,43.74,43.74,43.66,43.71,7600.0,35.1997,35.1997,35.1353,35.1756,7600.0
2010-07-29 10:25:00,43.71,43.74,43.6,43.71,6400.0,35.1756,35.1997,35.087,35.1756,6400.0
2010-07-29 10:30:00,43.71,43.73,43.61,43.72,9700.0,35.1756,35.1917,35.0951,35.1836,9700.0
2010-07-29 10:35:00,43.72,43.72,43.63,43.63,24600.0,35.1836,35.1836,35.1112,35.1112,24600.0
2010-07-29 10:40:00,43.61,43.68,43.57,43.66,7500.0,35.0951,35.1514,35.0629,35.1353,7500.0
2010-07-29 10:45:00,43.65,43.67,43.6,43.63,10800.0,35.1273,35.1434,35.087,35.1112,10800.0
2010-07-29 10:50:00,43.66,43.71,43.61,43.68,7900.0,35.1353,35.1756,35.0951,35.1514,7900.0
2010-07-29 10:55:00,43.67,43.73,43.61,43.66,6200.0,35.1434,35.1917,35.0951,35.1353,6200.0
2010-07-29 11:00:00,43.65,43.66,43.56,43.64,6500.0,35.1273,35.1353,35.0548,35.1192,6500.0
2010-07-29 11:05:00,43.64,43.64,43.51,43.54,11800.0,35.1192,35.1192,35.0146,35.0387,11800.0
2010-07-29 11:10:00,43.54,43.57,43.49,43.53,3300.0,35.0387,35.0629,34.9985,35.0307,3300.0
2010-07-29 11:15:00,43.51,43.51,43.25,43.29,6000.0,35.0146,35.0146,34.8054,34.8376,6000.0
2010-07-29 11:20:00,43.28,43.28,43.17,43.25,8900.0,34.8295,34.8295,34.741,34.8054,8900.0
2010-07-29 11:25:00,43.25,43.26,43.03,43.08,10400.0,34.8054,34.8134,34.6283,34.6686,10400.0
2010-07-29 11:30:00,43.06,43.06,42.88,43.02,6800.0,34.6525,34.6525,34.5076,34.6203,6800.0
2010-07-29 11:35:00,43.0,43.08,42.97,43.05,2900.0,34.6042,34.6686,34.58,34.6444,2900.0
2010-07-29 11:40:00,43.06,43.08,43.01,43.03,4700.0,34.6525,34.6686,34.6122,34.6283,4700.0
2010-07-29 11:45:00,43.03,43.09,43.01,43.07,4800.0,34.6283,34.6766,34.6122,34.6605,4800.0
2010-07-29 11:50:00,43.06,43.1,42.99,43.0,10300.0,34.6525,34.6847,34.5961,34.6042,10300.0
2010-07-29 11:55:00,42.99,43.06,42.92,43.01,11600.0,34.5961,34.6525,34.5398,34.6122,11600.0
2010-07-29 12:00:00,43.0,43.01,42.86,42.95,15800.0,34.6042,34.6122,34.4915,34.5639,15800.0
2010-07-29 12:05:00,42.92,42.98,42.87,42.96,6300.0,34.5398,34.5881,34.4996,34.572,6300.0
2010-07-29 12:10:00,42.97,43.0,42.88,42.98,19100.0,34.58,34.6042,34.5076,34.5881,19100.0
2010-07-29 12:15:00,42.97,43.1,42.96,43.08,4300.0,34.58,34.6847,34.572,34.6686,4300.0
2010-07-29 12:20:00,43.09,43.09,43.04,43.07,7600.0,34.6766,34.6766,34.6364,34.6605,7600.0
2010-07-29 12:25:00,43.05,43.08,43.01,43.06,13200.0,34.6444,34.6686,34.6122,34.6525,13200.0
2010-07-29 12:30:00,43.07,43.13,43.05,43.13,5500.0,34.6605,34.7088,34.6444,34.7088,5500.0
2010-07-29 12:35:00,43.1,43.17,43.05,43.12,13300.0,34.6847,34.741,34.6444,34.7008,13300.0
2010-07-29 12:40:00,43.08,43.09,43.03,43.05,5100.0,34.6686,34.6766,34.6283,34.6444,5100.0
2010-07-29 12:45:00,43.03,43.04,42.96,42.97,4900.0,34.6283,34.6364,34.572,34.58,4900.0
2010-07-29 12:50:00,42.97,43.12,42.93,43.09,6900.0,34.58,34.7008,34.5479,34.6766,6900.0
2010-07-29 12:55:00,43.06,43.14,43.06,43.14,5500.0,34.6525,34.7169,34.6525,34.7169,5500.0
2010-07-29 13:00:00,43.12,43.13,43.04,43.1,6800.0,34.7008,34.7088,34.6364,34.6847,6800.0
2010-07-29 13:05:00,43.1,43.16,43.07,43.16,3400.0,34.6847,34.7329,34.6605,34.7329,3400.0
2010-07-29 13:10:00,43.16,43.33,43.05,43.31,9700.0,34.7329,34.8698,34.6444,34.8537,9700.0
2010-07-29 13:15:00,43.31,43.33,43.27,43.31,7500.0,34.8537,34.8698,34.8215,34.8537,7500.0
2010-07-29 13:20:00,43.31,43.35,43.28,43.28,6100.0,34.8537,34.8858,34.8295,34.8295,6100.0
2010-07-29 13:25:00,43.29,43.5,43.26,43.5,11500.0,34.8376,35.0066,34.8134,35.0066,11500.0
2010-07-29 13:30:00,43.5,43.56,43.46,43.47,7500.0,35.0066,35.0548,34.9744,34.9824,7500.0
2010-07-29 13:35:00,43.46,43.52,43.44,43.5,5100.0,34.9744,35.0227,34.9583,35.0066,5100.0
2010-07-29 13:40:00,43.49,43.52,43.45,43.47,9000.0,34.9985,35.0227,34.9663,34.9824,9000.0
2010-07-29 13:45:00,43.48,43.56,43.45,43.56,6100.0,34.9905,35.0548,34.9663,35.0548,6100.0
2010-07-29 13:50:00,43.56,43.57,43.45,43.46,13000.0,35.0548,35.0629,34.9663,34.9744,13000.0
2010-07-29 13:55:00,43.45,43.49,43.44,43.47,4300.0,34.9663,34.9985,34.9583,34.9824,4300.0
2010-07-29 14:00:00,43.49,43.5,43.39,43.4,15200.0,34.9985,35.0066,34.918,34.9261,15200.0
2010-07-29 14:05:00,43.39,43.4,43.35,43.38,9300.0,34.918,34.9261,34.8858,34.91,9300.0
2010-07-29 14:10:00,43.36,43.48,43.34,43.48,11000.0,34.8939,34.9905,34.8778,34.9905,11000.0
2010-07-29 14:15:00,43.48,43.49,43.41,43.45,9400.0,34.9905,34.9985,34.9341,34.9663,9400.0
2010-07-29 14:20:00,43.45,43.5,43.44,43.44,11300.0,34.9663,35.0066,34.9583,34.9583,11300.0
2010-07-29 14:25:00,43.41,43.53,43.4,43.53,7700.0,34.9341,35.0307,34.9261,35.0307,7700.0
2010-07-29 14:30:00,43.53,43.59,43.42,43.43,17900.0,35.0307,35.079,34.9422,34.9502,17900.0
2010-07-29 14:35:00,43.42,43.62,43.42,43.6,7100.0,34.9422,35.1031,34.9422,35.087,7100.0
2010-07-29 14:40:00,43.61,43.62,43.54,43.54,11100.0,35.0951,35.1031,35.0387,35.0387,11100.0
2010-07-29 14:45:00,43.55,43.65,43.55,43.6,21300.0,35.0468,35.1273,35.0468,35.087,21300.0
2010-07-29 14:50:00,43.6,43.63,43.56,43.59,21000.0,35.087,35.1112,35.0548,35.079,21000.0
2010-07-29 14:55:00,43.58,43.6,43.52,43.6,11400.0,35.0709,35.087,35.0227,35.087,11400.0
2010-07-29 15:00:00,43.59,43.62,43.53,43.58,13600.0,35.079,35.1031,35.0307,35.0709,13600.0
2010-07-29 15:05:00,43.59,43.62,43.56,43.6,10500.0,35.079,35.1031,35.0548,35.087,10500.0
2010-07-29 15:10:00,43.6,43.69,43.6,43.68,17200.0,35.087,35.1595,35.087,35.1514,17200.0
2010-07-29 15:15:00,43.66,43.75,43.65,43.73,8900.0,35.1353,35.2077,35.1273,35.1917,8900.0
2010-07-29 15:20:00,43.73,43.73,43.64,43.7,11800.0,35.1917,35.1917,35.1192,35.1675,11800.0
2010-07-29 15:25:00,43.71,43.73,43.66,43.69,10400.0,35.1756,35.1917,35.1353,35.1595,10400.0
2010-07-29 15:30:00,43.68,43.7,43.52,43.61,13100.0,35.1514,35.1675,35.0227,35.0951,13100.0
2010-07-29 15:35:00,43.6,43.66,43.58,43.59,13700.0,35.087,35.1353,35.0709,35.079,13700.0
2010-07-29 15:40:00,43.6,43.6,43.47,43.59,20100.0,35.087,35.087,34.9824,35.079,20100.0
2010-07-29 15:45:00,43.58,43.58,43.39,43.4,21200.0,35.0709,35.0709,34.918,34.9261,21200.0
2010-07-29 15:50:00,43.41,43.47,43.39,43.46,19300.0,34.9341,34.9824,34.918,34.9744,19300.0
2010-07-29 15:55:00,43.46,43.6,43.39,43.41,45900.0,34.9744,35.087,34.918,34.9341,45900.0
2010-07-30 09:30:00,42.74,42.94,42.73,42.88,6500.0,34.395,34.5559,34.3869,34.5076,6500.0
2010-07-30 09:35:00,42.89,42.92,42.76,42.9,4200.0,34.5157,34.5398,34.411,34.5237,4200.0
2010-07-30 09:40:00,42.9,43.25,42.9,43.23,7200.0,34.5237,34.8054,34.5237,34.7893,7200.0
2010-07-30 09:45:00,43.21,43.34,43.12,43.3,7600.0,34.7732,34.8778,34.7008,34.8456,7600.0
2010-07-30 09:50:00,43.33,43.33,43.22,43.27,8200.0,34.8698,34.8698,34.7812,34.8215,8200.0
2010-07-30 09:55:00,43.34,43.54,43.34,43.46,14300.0,34.8778,35.0387,34.8778,34.9744,14300.0
2010-07-30 10:00:00,43.44,43.56,43.44,43.53,10800.0,34.9583,35.0548,34.9583,35.0307,10800.0
2010-07-30 10:05:00,43.53,43.56,43.44,43.44,10200.0,35.0307,35.0548,34.9583,34.9583,10200.0
2010-07-30 10:10:00,43.41,43.44,43.39,43.42,3300.0,34.9341,34.9583,34.918,34.9422,3300.0
2010-07-30 10:15:00,43.43,43.5,43.37,43.38,2100.0,34.9502,35.0066,34.9019,34.91,2100.0
2010-07-30 10:20:00,43.42,43.44,43.36,43.36,2800.0,34.9422,34.9583,34.8939,34.8939,2800.0
2010-07-30 10:25:00,43.32,43.47,43.31,43.47,2000.0,34.8617,34.9824,34.8537,34.9824,2000.0
2010-07-30 10:30:00,43.51,43.68,43.5,43.66,19000.0,35.0146,35.1514,35.0066,35.1353,19000.0
2010-07-30 10:35:00,43.65,43.79,43.65,43.75,10300.0,35.1273,35.2399,35.1273,35.2077,10300.0
2010-07-30 10:40:00,43.74,43.91,43.72,43.83,16900.0,35.1997,35.3365,35.1836,35.2721,16900.0
2010-07-30 10:45:00,43.83,43.93,43.77,43.85,28800.0,35.2721,35.3526,35.2238,35.2882,28800.0
2010-07-30 10:50:00,43.85,43.85,43.74,43.74,2000.0,35.2882,35.2882,35.1997,35.1997,2000.0
2010-07-30 10:55:00,43.77,43.85,43.76,43.83,4000.0,35.2238,35.2882,35.2158,35.2721,4000.0
2010-07-30 11:00:00,43.82,43.92,43.75,43.92,4100.0,35.2641,35.3446,35.2077,35.3446,4100.0
2010-07-30 11:05:00,43.92,43.96,43.88,43.95,14000.0,35.3446,35.3767,35.3124,35.3687,14000.0
2010-07-30 11:10:00,43.97,43.97,43.81,43.82,5100.0,35.3848,35.3848,35.256,35.2641,5100.0
2010-07-30 11:15:00,43.83,43.84,43.79,43.81,6600.0,35.2721,35.2802,35.2399,35.256,6600.0
2010-07-30 11:20:00,43.8,43.8,43.68,43.7,7200.0,35.248,35.248,35.1514,35.1675,7200.0
2010-07-30 11:25:00,43.69,43.73,43.69,43.71,3400.0,35.1595,35.1917,35.1595,35.1756,3400.0
2010-07-30 11:30:00,43.71,43.74,43.68,43.7,7600.0,35.1756,35.1997,35.1514,35.1675,7600.0
2010-07-30 11:35:00,43.69,43.73,43.62,43.7,5600.0,35.1595,35.1917,35.1031,35.1675,5600.0
2010-07-30 11:40:00,43.71,43.71,43.62,43.67,4700.0,35.1756,35.1756,35.1031,35.1434,4700.0
2010-07-30 11:45:00,43.69,43.73,43.6,43.67,9100.0,35.1595,35.1917,35.087,35.1434,9100.0
2010-07-30 11:50:00,43.67,43.71,43.64,43.65,10900.0,35.1434,35.1756,35.1192,35.1273,10900.0
2010-07-30 11:55:00,43.67,43.73,43.62,43.71,4100.0,35.1434,35.1917,35.1031,35.1756,4100.0
2010-07-30 12:00:00,43.71,43.73,43.66,43.69,8700.0,35.1756,35.1917,35.1353,35.1595,8700.0
2010-07-30 12:05:00,43.7,43.73,43.66,43.71,7800.0,35.1675,35.1917,35.1353,35.1756,7800.0
2010-07-30 12:10:00,43.71,43.71,43.58,43.66,5700.0,35.1756,35.1756,35.0709,35.1353,5700.0
2010-07-30 12:15:00,43.65,43.69,43.62,43.68,5500.0,35.1273,35.1595,35.1031,35.1514,5500.0
2010-07-30 12:20:00,43.66,43.75,43.64,43.73,4400.0,35.1353,35.2077,35.1192,35.1917,4400.0
2010-07-30 12:25:00,43.73,43.76,43.72,43.75,1800.0,35.1917,35.2158,35.1836,35.2077,1800.0
2010-07-30 12:30:00,43.7,43.74,43.67,43.71,3100.0,35.1675,35.1997,35.1434,35.1756,3100.0
2010-07-30 12:35:00,43.74,43.79,43.73,43.73,3100.0,35.1997,35.2399,35.1917,35.1917,3100.0
2010-07-30 12:40:00,43.77,43.77,43.7,43.74,5800.0,35.2238,35.2238,35.1675,35.1997,5800.0
2010-07-30 12:45:00,43.73,43.74,43.69,43.72,4300.0,35.1917,35.1997,35.1595,35.1836,4300.0
2010-07-30 12:50:00,43.73,43.73,43.66,43.71,1900.0,35.1917,35.1917,35.1353,35.1756,1900.0
2010-07-30 12:55:00,43.72,43.75,43.68,43.72,14300.0,35.1836,35.2077,35.1514,35.1836,14300.0
2010-07-30 13:00:00,43.72,43.74,43.67,43.7,4700.0,35.1836,35.1997,35.1434,35.1675,4700.0
2010-07-30 13:05:00,43.69,43.72,43.67,43.68,1600.0,35.1595,35.1836,35.1434,35.1514,1600.0
2010-07-30 13:10:00,43.67,43.67,43.58,43.61,5400.0,35.1434,35.1434,35.0709,35.0951,5400.0
2010-07-30 13:15:00,43.59,43.66,43.51,43.58,9000.0,35.079,35.1353,35.0146,35.0709,9000.0
2010-07-30 13:20:00,43.58,43.6,43.54,43.58,4400.0,35.0709,35.087,35.0387,35.0709,4400.0
2010-07-30 13:25:00,43.58,43.62,43.53,43.57,5800.0,35.0709,35.1031,35.0307,35.0629,5800.0
2010-07-30 13:30:00,43.54,43.57,43.5,43.5,3000.0,35.0387,35.0629,35.0066,35.0066,3000.0
2010-07-30 13:35:00,43.49,43.51,43.44,43.5,4800.0,34.9985,35.0146,34.9583,35.0066,4800.0
2010-07-30 13:40:00,43.52,43.54,43.48,43.48,7200.0,35.0227,35.0387,34.9905,34.9905,7200.0
2010-07-30 13:45:00,43.5,43.56,43.49,43.52,7200.0,35.0066,35.0548,34.9985,35.0227,7200.0
2010-07-30 13:50:00,43.53,43.55,43.49,43.53,5000.0,35.0307,35.0468,34.9985,35.0307,5000.0
2010-07-30 13:55:00,43.53,43.54,43.37,43.39,3900.0,35.0307,35.0387,34.9019,34.918,3900.0
2010-07-30 14:00:00,43.4,43.46,43.35,43.39,12900.0,34.9261,34.9744,34.8858,34.918,12900.0
2010-07-30 14:05:00,43.38,43.44,43.36,43.41,4300.0,34.91,34.9583,34.8939,34.9341,4300.0
2010-07-30 14:10:00,43.41,43.55,43.41,43.54,8000.0,34.9341,35.0468,34.9341,35.0387,8000.0
2010-07-30 14:15:00,43.53,43.65,43.53,43.6,6900.0,35.0307,35.1273,35.0307,35.087,6900.0
2010-07-30 14:20:00,43.6,43.67,43.58,43.59,9800.0,35.087,35.1434,35.0709,35.079,9800.0
2010-07-30 14:25:00,43.61,43.65,43.56,43.58,12900.0,35.0951,35.1273,35.0548,35.0709,12900.0
2010-07-30 14:30:00,43.59,43.64,43.57,43.62,3800.0,35.079,35.1192,35.0629,35.1031,3800.0
2010-07-30 14:35:00,43.64,43.64,43.56,43.56,4400.0,35.1192,35.1192,35.0548,35.0548,4400.0
2010-07-30 14:40:00,43.57,43.71,43.57,43.69,7500.0,35.0629,35.1756,35.0629,35.1595,7500.0
2010-07-30 14:45:00,43.7,43.71,43.64,43.66,7700.0,35.1675,35.1756,35.1192,35.1353,7700.0
2010-07-30 14:50:00,43.63,43.69,43.62,43.62,10400.0,35.1112,35.1595,35.1031,35.1031,10400.0
2010-07-30 14:55:00,43.63,43.65,43.6,43.64,5800.0,35.1112,35.1273,35.087,35.1192,5800.0
2010-07-30 15:00:00,43.62,43.64,43.52,43.55,9600.0,35.1031,35.1192,35.0227,35.0468,9600.0
2010-07-30 15:05:00,43.57,43.66,43.55,43.66,10100.0,35.0629,35.1353,35.0468,35.1353,10100.0
2010-07-30 15:10:00,43.65,43.73,43.62,43.68,12400.0,35.1273,35.1917,35.1031,35.1514,12400.0
2010-07-30 15:15:00,43.71,43.76,43.68,43.71,26400.0,35.1756,35.2158,35.1514,35.1756,26400.0
2010-07-30 15:20:00,43.73,43.8,43.69,43.77,16600.0,35.1917,35.248,35.1595,35.2238,16600.0
2010-07-30 15:25:00,43.81,43.83,43.7,43.72,14700.0,35.256,35.2721,35.1675,35.1836,14700.0
2010-07-30 15:30:00,43.75,43.77,43.62,43.68,18300.0,35.2077,35.2238,35.1031,35.1514,18300.0
2010-07-30 15:35:00,43.69,43.7,43.58,43.6,14700.0,35.1595,35.1675,35.0709,35.087,14700.0
2010-07-30 15:40:00,43.58,43.67,43.58,43.63,13200.0,35.0709,35.1434,35.0709,35.1112,13200.0
2010-07-30 15:45:00,43.64,43.76,43.62,43.66,31200.0,35.1192,35.2158,35.1031,35.1353,31200.0
2010-07-30 15:50:00,43.66,43.7,43.59,43.65,14700.0,35.1353,35.1675,35.079,35.1273,14700.0
2010-07-30 15:55:00,43.64,43.68,43.58,43.6,29800.0,35.1192,35.1514,35.0709,35.087,29800.0
2010-08-02 09:30:00,44.46,44.56,44.44,44.53,9300.0,35.7791,35.8596,35.763,35.8355,9300.0
2010-08-02 09:35:00,44.44,44.59,44.29,44.59,6200.0,35.763,35.8837,35.6423,35.8837,6200.0
2010-08-02 09:40:00,44.53,44.57,44.45,44.47,6200.0,35.8355,35.8676,35.7711,35.7872,6200.0
2010-08-02 09:45:00,44.45,44.52,44.43,44.51,1300.0,35.7711,35.8274,35.755,35.8194,1300.0
2010-08-02 09:50:00,44.49,44.55,44.49,44.53,3700.0,35.8033,35.8515,35.8033,35.8355,3700.0
2010-08-02 09:55:00,44.52,44.54,44.49,44.54,2100.0,35.8274,35.8435,35.8033,35.8435,2100.0
2010-08-02 10:00:00,44.53,44.83,44.53,44.83,5800.0,35.8355,36.0769,35.8355,36.0769,5800.0
2010-08-02 10:05:00,44.81,44.81,44.68,44.68,2000.0,36.0608,36.0608,35.9562,35.9562,2000.0
2010-08-02 10:10:00,44.66,44.92,44.66,44.89,10000.0,35.9401,36.1493,35.9401,36.1252,10000.0
2010-08-02 10:15:00,44.87,44.95,44.87,44.9,10900.0,36.1091,36.1734,36.1091,36.1332,10900.0
2010-08-02 10:20:00,44.86,44.89,44.86,44.87,1500.0,36.101,36.1252,36.101,36.1091,1500.0
2010-08-02 10:25:00,44.89,44.9,44.84,44.84,3600.0,36.1252,36.1332,36.0849,36.0849,3600.0
2010-08-02 10:30:00,44.87,44.95,44.84,44.94,2700.0,36.1091,36.1734,36.0849,36.1654,2700.0
2010-08-02 10:35:00,44.91,44.93,44.87,44.88,2200.0,36.1413,36.1574,36.1091,36.1171,2200.0
2010-08-02 10:40:00,44.88,44.88,44.84,44.86,4600.0,36.1171,36.1171,36.0849,36.101,4600.0
2010-08-02 10:45:00,44.88,44.89,44.85,44.85,1000.0,36.1171,36.1252,36.093,36.093,1000.0
2010-08-02 10:50:00,44.88,44.94,44.88,44.93,2500.0,36.1171,36.1654,36.1171,36.1574,2500.0
2010-08-02 10:55:00,44.92,44.96,44.88,44.88,3700.0,36.1493,36.1815,36.1171,36.1171,3700.0
2010-08-02 11:00:00,44.87,44.87,44.82,44.82,2200.0,36.1091,36.1091,36.0688,36.0688,2200.0
2010-08-02 11:05:00,44.84,44.86,44.81,44.86,2700.0,36.0849,36.101,36.0608,36.101,2700.0
2010-08-02 11:10:00,44.84,44.86,44.82,44.83,5600.0,36.0849,36.101,36.0688,36.0769,5600.0
2010-08-02 11:15:00,44.84,44.87,44.81,44.84,5500.0,36.0849,36.1091,36.0608,36.0849,5500.0
2010-08-02 11:20:00,44.84,44.84,44.81,44.83,2500.0,36.0849,36.0849,36.0608,36.0769,2500.0
2010-08-02 11:25:00,44.83,44.88,44.81,44.85,6500.0,36.0769,36.1171,36.0608,36.093,6500.0
2010-08-02 11:30:00,44.86,45.04,44.86,45.02,22700.0,36.101,36.2459,36.101,36.2298,22700.0
2010-08-02 11:35:00,45.01,45.03,44.95,44.96,5000.0,36.2217,36.2378,36.1734,36.1815,5000.0
2010-08-02 11:40:00,44.95,44.95,44.92,44.92,1700.0,36.1734,36.1734,36.1493,36.1493,1700.0
2010-08-02 11:45:00,44.94,44.94,44.88,44.89,4200.0,36.1654,36.1654,36.1171,36.1252,4200.0
2010-08-02 11:50:00,44.89,44.9,44.83,44.83,2400.0,36.1252,36.1332,36.0769,36.0769,2400.0
2010-08-02 11:55:00,44.83,44.83,44.8,44.8,2600.0,36.0769,36.0769,36.0527,36.0527,2600.0
2010-08-02 12:00:00,44.79,44.79,44.68,44.68,13300.0,36.0447,36.0447,35.9562,35.9562,13300.0
2010-08-02 12:05:00,44.68,44.71,44.67,44.71,2800.0,35.9562,35.9803,35.9481,35.9803,2800.0
2010-08-02 12:10:00,44.71,44.71,44.62,44.62,2700.0,35.9803,35.9803,35.9079,35.9079,2700.0
2010-08-02 12:15:00,44.63,44.67,44.63,44.65,3500.0,35.9159,35.9481,35.9159,35.932,3500.0
2010-08-02 12:20:00,44.64,44.64,44.56,44.56,4400.0,35.924,35.924,35.8596,35.8596,4400.0
2010-08-02 12:25:00,44.56,44.56,44.5,44.5,3700.0,35.8596,35.8596,35.8113,35.8113,3700.0
2010-08-02 12:30:00,44.51,44.54,44.47,44.47,8000.0,35.8194,35.8435,35.7872,35.7872,8000.0
2010-08-02 12:35:00,44.43,44.45,44.38,44.41,6900.0,35.755,35.7711,35.7147,35.7389,6900.0
2010-08-02 12:40:00,44.41,44.41,44.37,44.4,3800.0,35.7389,35.7389,35.7067,35.7308,3800.0
2010-08-02 12:45:00,44.39,44.4,44.3,44.31,2700.0,35.7228,35.7308,35.6504,35.6584,2700.0
2010-08-02 12:50:00,44.29,44.38,44.25,44.38,3800.0,35.6423,35.7147,35.6101,35.7147,3800.0
2010-08-02 12:55:00,44.39,44.42,44.35,44.35,1800.0,35.7228,35.7469,35.6906,35.6906,1800.0
2010-08-02 13:00:00,44.37,44.42,44.36,44.42,3300.0,35.7067,35.7469,35.6986,35.7469,3300.0
2010-08-02 13:05:00,44.44,44.46,44.42,44.43,2500.0,35.763,35.7791,35.7469,35.755,2500.0
2010-08-02 13:10:00,44.43,44.47,44.43,44.46,1700.0,35.755,35.7872,35.755,35.7791,1700.0
2010-08-02 13:15:00,44.45,44.47,44.45,44.47,300.0,35.7711,35.7872,35.7711,35.7872,300.0
2010-08-02 13:20:00,44.48,44.51,44.46,44.46,1400.0,35.7952,35.8194,35.7791,35.7791,1400.0
2010-08-02 13:25:00,44.46,44.49,44.45,44.45,900.0,35.7791,35.8033,35.7711,35.7711,900.0
2010-08-02 13:30:00,44.45,44.46,44.41,44.45,5300.0,35.7711,35.7791,35.7389,35.7711,5300.0
2010-08-02 13:35:00,44.47,44.49,44.45,44.45,1300.0,35.7872,35.8033,35.7711,35.7711,1300.0
2010-08-02 13:40:00,44.46,44.5,44.46,44.47,3200.0,35.7791,35.8113,35.7791,35.7872,3200.0
2010-08-02 13:45:00,44.44,44.49,44.43,44.43,2000.0,35.763,35.8033,35.755,35.755,2000.0
2010-08-02 13:50:00,44.45,44.51,44.44,44.51,4400.0,35.7711,35.8194,35.763,35.8194,4400.0
2010-08-02 13:55:00,44.52,44.53,44.47,44.47,3000.0,35.8274,35.8355,35.7872,35.7872,3000.0
2010-08-02 14:00:00,44.47,44.53,44.47,44.5,3800.0,35.7872,35.8355,35.7872,35.8113,3800.0
2010-08-02 14:05:00,44.51,44.52,44.46,44.5,3200.0,35.8194,35.8274,35.7791,35.8113,3200.0
2010-08-02 14:10:00,44.49,44.53,44.47,44.53,4400.0,35.8033,35.8355,35.7872,35.8355,4400.0
2010-08-02 14:15:00,44.56,44.57,44.47,44.5,4400.0,35.8596,35.8676,35.7872,35.8113,4400.0
2010-08-02 14:20:00,44.48,44.51,44.44,44.51,3100.0,35.7952,35.8194,35.763,35.8194,3100.0
2010-08-02 14:25:00,44.49,44.52,44.46,44.47,2100.0,35.8033,35.8274,35.7791,35.7872,2100.0
2010-08-02 14:30:00,44.47,44.57,44.47,44.57,12600.0,35.7872,35.8676,35.7872,35.8676,12600.0
2010-08-02 14:35:00,44.56,44.61,44.54,44.6,3800.0,35.8596,35.8998,35.8435,35.8918,3800.0
2010-08-02 14:40:00,44.6,44.64,44.55,44.64,16200.0,35.8918,35.924,35.8515,35.924,16200.0
2010-08-02 14:45:00,44.63,44.66,44.59,44.59,7500.0,35.9159,35.9401,35.8837,35.8837,7500.0
2010-08-02 14:50:00,44.59,44.65,44.59,44.61,6900.0,35.8837,35.932,35.8837,35.8998,6900.0
2010-08-02 14:55:00,44.59,44.69,44.59,44.68,4600.0,35.8837,35.9642,35.8837,35.9562,4600.0
2010-08-02 15:00:00,44.69,44.7,44.6,44.63,15400.0,35.9642,35.9723,35.8918,35.9159,15400.0
2010-08-02 15:05:00,44.62,44.7,44.61,44.69,7000.0,35.9079,35.9723,35.8998,35.9642,7000.0
2010-08-02 15:10:00,44.68,44.69,44.66,44.68,6900.0,35.9562,35.9642,35.9401,35.9562,6900.0
2010-08-02 15:15:00,44.66,44.7,44.66,44.7,7200.0,35.9401,35.9723,35.9401,35.9723,7200.0
2010-08-02 15:20:00,44.71,44.71,44.68,44.7,8100.0,35.9803,35.9803,35.9562,35.9723,8100.0
2010-08-02 15:25:00,44.69,44.7,44.69,44.7,4800.0,35.9642,35.9723,35.9642,35.9723,4800.0
2010-08-02 15:30:00,44.7,44.72,44.67,44.71,7700.0,35.9723,35.9884,35.9481,35.9803,7700.0
2010-08-02 15:35:00,44.72,44.73,44.66,44.66,9700.0,35.9884,35.9964,35.9401,35.9401,9700.0
2010-08-02 15:40:00,44.64,44.69,44.59,44.69,6100.0,35.924,35.9642,35.8837,35.9642,6100.0
2010-08-02 15:45:00,44.7,44.7,44.62,44.63,18000.0,35.9723,35.9723,35.9079,35.9159,18000.0
2010-08-02 15:50:00,44.61,44.68,44.58,44.67,6300.0,35.8998,35.9562,35.8757,35.9481,6300.0
2010-08-02 15:55:00,44.67,44.7,44.62,44.65,45400.0,35.9481,35.9723,35.9079,35.932,45400.0
2010-08-03 09:30:00,44.34,44.46,44.28,44.46,3300.0,35.6825,35.7791,35.6343,35.7791,3300.0
2010-08-03 09:35:00,44.4,44.49,44.33,44.47,2100.0,35.7308,35.8033,35.6745,35.7872,2100.0
2010-08-03 09:40:00,44.48,44.54,44.36,44.37,6200.0,35.7952,35.8435,35.6986,35.7067,6200.0
2010-08-03 09:45:00,44.33,44.34,44.16,44.16,2900.0,35.6745,35.6825,35.5377,35.5377,2900.0
2010-08-03 09:50:00,44.12,44.12,43.97,44.08,11300.0,35.5055,35.5055,35.3848,35.4733,11300.0
2010-08-03 09:55:00,44.04,44.04,43.96,44.03,1700.0,35.4411,35.4411,35.3767,35.4331,1700.0
2010-08-03 10:00:00,44.02,44.02,43.75,43.86,9800.0,35.425,35.425,35.2077,35.2963,9800.0
2010-08-03 10:05:00,43.89,43.99,43.87,43.96,5100.0,35.3204,35.4009,35.3043,35.3767,5100.0
2010-08-03 10:10:00,43.94,43.95,43.85,43.9,6700.0,35.3606,35.3687,35.2882,35.3285,6700.0
2010-08-03 10:15:00,43.9,44.0,43.88,43.98,4500.0,35.3285,35.4089,35.3124,35.3928,4500.0
2010-08-03 10:20:00,44.0,44.03,43.95,44.01,7300.0,35.4089,35.4331,35.3687,35.417,7300.0
2010-08-03 10:25:00,44.01,44.01,43.89,43.89,8000.0,35.417,35.417,35.3204,35.3204,8000.0
2010-08-03 10:30:00,43.9,44.0,43.86,44.0,4400.0,35.3285,35.4089,35.2963,35.4089,4400.0
2010-08-03 10:35:00,44.0,44.01,43.96,44.0,8000.0,35.4089,35.417,35.3767,35.4089,8000.0
2010-08-03 10:40:00,44.0,44.03,43.96,44.0,13000.0,35.4089,35.4331,35.3767,35.4089,13000.0
2010-08-03 10:45:00,44.0,44.05,43.99,43.99,39900.0,35.4089,35.4492,35.4009,35.4009,39900.0
2010-08-03 10:50:00,43.99,44.0,43.95,43.97,6500.0,35.4009,35.4089,35.3687,35.3848,6500.0
2010-08-03 10:55:00,43.99,44.01,43.96,43.98,9400.0,35.4009,35.417,35.3767,35.3928,9400.0
2010-08-03 11:00:00,43.99,44.0,43.93,43.98,13000.0,35.4009,35.4089,35.3526,35.3928,13000.0
2010-08-03 11:05:00,43.97,44.02,43.97,44.0,9100.0,35.3848,35.425,35.3848,35.4089,9100.0
2010-08-03 11:10:00,43.99,44.02,43.97,44.02,2100.0,35.4009,35.425,35.3848,35.425,2100.0
2010-08-03 11:15:00,44.03,44.03,43.99,44.02,10700.0,35.4331,35.4331,35.4009,35.425,10700.0
2010-08-03 11:20:00,44.03,44.03,43.97,43.97,10700.0,35.4331,35.4331,35.3848,35.3848,10700.0
2010-08-03 11:25:00,43.98,44.02,43.97,44.01,4200.0,35.3928,35.425,35.3848,35.417,4200.0
2010-08-03 11:30:00,44.01,44.04,43.98,44.0,13800.0,35.417,35.4411,35.3928,35.4089,13800.0
2010-08-03 11:35:00,44.03,44.08,44.01,44.08,9700.0,35.4331,35.4733,35.417,35.4733,9700.0
2010-08-03 11:40:00,44.08,44.14,44.03,44.06,4800.0,35.4733,35.5216,35.4331,35.4572,4800.0
2010-08-03 11:45:00,44.08,44.15,44.07,44.13,18100.0,35.4733,35.5296,35.4653,35.5136,18100.0
2010-08-03 11:50:00,44.14,44.24,44.14,44.24,16200.0,35.5216,35.6021,35.5216,35.6021,16200.0
2010-08-03 11:55:00,44.23,44.24,44.22,44.22,1400.0,35.594,35.6021,35.586,35.586,1400.0
2010-08-03 12:00:00,44.21,44.23,44.18,44.21,3500.0,35.5779,35.594,35.5538,35.5779,3500.0
2010-08-03 12:05:00,44.18,44.23,44.18,44.23,1000.0,35.5538,35.594,35.5538,35.594,1000.0
2010-08-03 12:10:00,44.19,44.24,44.19,44.24,900.0,35.5618,35.6021,35.5618,35.6021,900.0
2010-08-03 12:15:00,44.24,44.24,44.17,44.18,2600.0,35.6021,35.6021,35.5457,35.5538,2600.0
2010-08-03 12:20:00,44.19,44.3,44.19,44.24,12200.0,35.5618,35.6504,35.5618,35.6021,12200.0
2010-08-03 12:25:00,44.25,44.26,44.15,44.18,4500.0,35.6101,35.6182,35.5296,35.5538,4500.0
2010-08-03 12:30:00,44.18,44.26,44.18,44.21,5800.0,35.5538,35.6182,35.5538,35.5779,5800.0
2010-08-03 12:35:00,44.2,44.29,44.2,44.29,2900.0,35.5699,35.6423,35.5699,35.6423,2900.0
2010-08-03 12:40:00,44.29,44.31,44.27,44.31,15200.0,35.6423,35.6584,35.6262,35.6584,15200.0
2010-08-03 12:45:00,44.3,44.3,44.27,44.29,2500.0,35.6504,35.6504,35.6262,35.6423,2500.0
2010-08-03 12:50:00,44.3,44.41,44.3,44.4,4000.0,35.6504,35.7389,35.6504,35.7308,4000.0
2010-08-03 12:55:00,44.4,44.46,44.38,44.38,14400.0,35.7308,35.7791,35.7147,35.7147,14400.0
2010-08-03 13:00:00,44.39,44.4,44.3,44.32,2500.0,35.7228,35.7308,35.6504,35.6665,2500.0
2010-08-03 13:05:00,44.29,44.33,44.28,44.29,8000.0,35.6423,35.6745,35.6343,35.6423,8000.0
2010-08-03 13:10:00,44.3,44.36,44.3,44.36,1900.0,35.6504,35.6986,35.6504,35.6986,1900.0
2010-08-03 13:15:00,44.36,44.37,44.31,44.36,2400.0,35.6986,35.7067,35.6584,35.6986,2400.0
2010-08-03 13:20:00,44.35,44.37,44.31,44.37,1000.0,35.6906,35.7067,35.6584,35.7067,1000.0
2010-08-03 13:25:00,44.36,44.41,44.36,44.37,2100.0,35.6986,35.7389,35.6986,35.7067,2100.0
2010-08-03 13:30:00,44.38,44.44,44.38,44.44,1300.0,35.7147,35.763,35.7147,35.763,1300.0
2010-08-03 13:35:00,44.44,44.45,44.4,44.42,4000.0,35.763,35.7711,35.7308,35.7469,4000.0
2010-08-03 13:40:00,44.4,44.43,44.4,44.4,1600.0,35.7308,35.755,35.7308,35.7308,1600.0
2010-08-03 13:45:00,44.41,44.45,44.41,44.44,4000.0,35.7389,35.7711,35.7389,35.763,4000.0
2010-08-03 13:50:00,44.44,44.48,44.41,44.48,3600.0,35.763,35.7952,35.7389,35.7952,3600.0
2010-08-03 13:55:00,44.49,44.51,44.45,44.45,2900.0,35.8033,35.8194,35.7711,35.7711,2900.0
2010-08-03 14:00:00,44.43,44.45,44.4,44.41,1300.0,35.755,35.7711,35.7308,35.7389,1300.0
2010-08-03 14:05:00,44.42,44.45,44.4,44.45,1600.0,35.7469,35.7711,35.7308,35.7711,1600.0
2010-08-03 14:10:00,44.44,44.45,44.41,44.41,2000.0,35.763,35.7711,35.7389,35.7389,2000.0
2010-08-03 14:15:00,44.4,44.53,44.39,44.53,4200.0,35.7308,35.8355,35.7228,35.8355,4200.0
2010-08-03 14:20:00,44.52,44.55,44.5,44.53,4700.0,35.8274,35.8515,35.8113,35.8355,4700.0
2010-08-03 14:25:00,44.53,44.63,44.53,44.63,4200.0,35.8355,35.9159,35.8355,35.9159,4200.0
2010-08-03 14:30:00,44.64,44.64,44.6,44.63,5900.0,35.924,35.924,35.8918,35.9159,5900.0
2010-08-03 14:35:00,44.63,44.63,44.53,44.55,4300.0,35.9159,35.9159,35.8355,35.8515,4300.0
2010-08-03 14:40:00,44.53,44.58,44.53,44.53,2500.0,35.8355,35.8757,35.8355,35.8355,2500.0
2010-08-03 14:45:00,44.53,44.55,44.51,44.54,2500.0,35.8355,35.8515,35.8194,35.8435,2500.0
2010-08-03 14:50:00,44.54,44.58,44.52,44.55,4400.0,35.8435,35.8757,35.8274,35.8515,4400.0
2010-08-03 14:55:00,44.59,44.6,44.58,44.58,2700.0,35.8837,35.8918,35.8757,35.8757,2700.0
2010-08-03 15:00:00,44.58,44.58,44.49,44.49,5500.0,35.8757,35.8757,35.8033,35.8033,5500.0
2010-08-03 15:05:00,44.5,44.52,44.48,44.51,9800.0,35.8113,35.8274,35.7952,35.8194,9800.0
2010-08-03 15:10:00,44.5,44.53,44.48,44.48,6000.0,35.8113,35.8355,35.7952,35.7952,6000.0
2010-08-03 15:15:00,44.5,44.5,44.43,44.44,4900.0,35.8113,35.8113,35.755,35.763,4900.0
2010-08-03 15:20:00,44.43,44.43,44.35,44.37,7700.0,35.755,35.755,35.6906,35.7067,7700.0
2010-08-03 15:25:00,44.36,44.37,44.32,44.36,6600.0,35.6986,35.7067,35.6665,35.6986,6600.0
2010-08-03 15:30:00,44.36,44.44,44.36,44.4,9100.0,35.6986,35.763,35.6986,35.7308,9100.0
2010-08-03 15:35:00,44.38,44.39,44.32,44.32,4000.0,35.7147,35.7228,35.6665,35.6665,4000.0
2010-08-03 15:40:00,44.32,44.39,44.3,44.34,13100.0,35.6665,35.7228,35.6504,35.6825,13100.0
2010-08-03 15:45:00,44.33,44.34,44.23,44.31,30800.0,35.6745,35.6825,35.594,35.6584,30800.0
2010-08-03 15:50:00,44.33,44.35,44.26,44.26,14200.0,35.6745,35.6906,35.6182,35.6182,14200.0
2010-08-03 15:55:00,44.27,44.3,44.23,44.3,23300.0,35.6262,35.6504,35.594,35.6504,23300.0
2010-08-04 09:30:00,44.39,44.39,44.18,44.33,4800.0,35.7228,35.7228,35.5538,35.6745,4800.0
2010-08-04 09:35:00,44.36,44.42,44.36,44.41,1000.0,35.6986,35.7469,35.6986,35.7389,1000.0
2010-08-04 09:40:00,44.44,44.46,44.4,44.43,2200.0,35.763,35.7791,35.7308,35.755,2200.0
2010-08-04 09:45:00,44.44,44.45,44.38,44.42,2800.0,35.763,35.7711,35.7147,35.7469,2800.0
2010-08-04 09:50:00,44.4,44.44,44.4,44.44,500.0,35.7308,35.763,35.7308,35.763,500.0
2010-08-04 09:55:00,44.44,44.49,44.41,44.44,3500.0,35.763,35.8033,35.7389,35.763,3500.0
2010-08-04 10:00:00,44.48,44.68,44.46,44.65,13400.0,35.7952,35.9562,35.7791,35.932,13400.0
2010-08-04 10:05:00,44.64,44.71,44.62,44.62,5500.0,35.924,35.9803,35.9079,35.9079,5500.0
2010-08-04 10:10:00,44.65,44.65,44.55,44.58,4300.0,35.932,35.932,35.8515,35.8757,4300.0
2010-08-04 10:15:00,44.56,44.56,44.42,44.44,11900.0,35.8596,35.8596,35.7469,35.763,11900.0
2010-08-04 10:20:00,44.44,44.58,44.41,44.58,9200.0,35.763,35.8757,35.7389,35.8757,9200.0
2010-08-04 10:25:00,44.59,44.64,44.56,44.64,14600.0,35.8837,35.924,35.8596,35.924,14600.0
2010-08-04 10:30:00,44.64,44.75,44.64,44.64,12100.0,35.924,36.0125,35.924,35.924,12100.0
2010-08-04 10:35:00,44.68,44.68,44.55,44.66,9100.0,35.9562,35.9562,35.8515,35.9401,9100.0
2010-08-04 10:40:00,44.62,44.72,44.62,44.7,6100.0,35.9079,35.9884,35.9079,35.9723,6100.0
2010-08-04 10:45:00,44.71,44.8,44.71,44.74,7800.0,35.9803,36.0527,35.9803,36.0044,7800.0
2010-08-04 10:50:00,44.72,44.79,44.67,44.67,7700.0,35.9884,36.0447,35.9481,35.9481,7700.0
2010-08-04 10:55:00,44.65,44.73,44.65,44.65,2600.0,35.932,35.9964,35.932,35.932,2600.0
2010-08-04 11:00:00,44.66,44.73,44.66,44.72,12800.0,35.9401,35.9964,35.9401,35.9884,12800.0
2010-08-04 11:05:00,44.72,44.86,44.72,44.84,10100.0,35.9884,36.101,35.9884,36.0849,10100.0
2010-08-04 11:10:00,44.82,44.89,44.82,44.88,9900.0,36.0688,36.1252,36.0688,36.1171,9900.0
2010-08-04 11:15:00,44.88,44.93,44.84,44.89,7900.0,36.1171,36.1574,36.0849,36.1252,7900.0
2010-08-04 11:20:00,44.88,44.95,44.86,44.93,5300.0,36.1171,36.1734,36.101,36.1574,5300.0
2010-08-04 11:25:00,44.94,44.97,44.92,44.94,3800.0,36.1654,36.1895,36.1493,36.1654,3800.0
2010-08-04 11:30:00,44.94,44.98,44.85,44.86,4000.0,36.1654,36.1976,36.093,36.101,4000.0
2010-08-04 11:35:00,44.87,44.91,44.84,44.84,3100.0,36.1091,36.1413,36.0849,36.0849,3100.0
2010-08-04 11:40:00,44.84,44.85,44.81,44.83,3200.0,36.0849,36.093,36.0608,36.0769,3200.0
2010-08-04 11:45:00,44.84,44.85,44.8,44.81,2900.0,36.0849,36.093,36.0527,36.0608,2900.0
2010-08-04 11:50:00,44.82,44.9,44.82,44.88,2700.0,36.0688,36.1332,36.0688,36.1171,2700.0
2010-08-04 11:55:00,44.9,44.91,44.82,44.82,2800.0,36.1332,36.1413,36.0688,36.0688,2800.0
2010-08-04 12:00:00,44.83,44.85,44.81,44.85,3600.0,36.0769,36.093,36.0608,36.093,3600.0
2010-08-04 12:05:00,44.86,44.87,44.85,44.87,4300.0,36.101,36.1091,36.093,36.1091,4300.0
2010-08-04 12:10:00,44.87,44.95,44.87,44.94,2500.0,36.1091,36.1734,36.1091,36.1654,2500.0
2010-08-04 12:15:00,44.95,45.0,44.95,44.98,2100.0,36.1734,36.2137,36.1734,36.1976,2100.0
2010-08-04 12:20:00,45.0,45.11,45.0,45.05,6900.0,36.2137,36.3022,36.2137,36.2539,6900.0
2010-08-04 12:25:00,45.05,45.05,45.01,45.01,1800.0,36.2539,36.2539,36.2217,36.2217,1800.0
2010-08-04 12:30:00,45.0,45.04,44.99,45.02,3900.0,36.2137,36.2459,36.2056,36.2298,3900.0
2010-08-04 12:35:00,45.0,45.03,44.92,44.92,4200.0,36.2137,36.2378,36.1493,36.1493,4200.0
2010-08-04 12:40:00,44.91,44.94,44.9,44.93,3300.0,36.1413,36.1654,36.1332,36.1574,3300.0
2010-08-04 12:45:00,44.93,44.97,44.93,44.94,2200.0,36.1574,36.1895,36.1574,36.1654,2200.0
2010-08-04 12:50:00,44.95,44.98,44.94,44.97,3000.0,36.1734,36.1976,36.1654,36.1895,3000.0
2010-08-04 12:55:00,44.99,45.01,44.95,44.97,2200.0,36.2056,36.2217,36.1734,36.1895,2200.0
2010-08-04 13:00:00,44.98,44.98,44.95,44.95,2700.0,36.1976,36.1976,36.1734,36.1734,2700.0
2010-08-04 13:05:00,44.94,44.95,44.88,44.92,5200.0,36.1654,36.1734,36.1171,36.1493,5200.0
2010-08-04 13:10:00,44.92,44.93,44.89,44.91,8600.0,36.1493,36.1574,36.1252,36.1413,8600.0
2010-08-04 13:15:00,44.9,44.95,44.89,44.89,5800.0,36.1332,36.1734,36.1252,36.1252,5800.0
2010-08-04 13:20:00,44.9,44.93,44.88,44.88,5800.0,36.1332,36.1574,36.1171,36.1171,5800.0
2010-08-04 13:25:00,44.87,44.95,44.87,44.95,5000.0,36.1091,36.1734,36.1091,36.1734,5000.0
2010-08-04 13:30:00,44.93,44.93,44.89,44.93,4900.0,36.1574,36.1574,36.1252,36.1574,4900.0
2010-08-04 13:35:00,44.93,44.99,44.92,44.97,6500.0,36.1574,36.2056,36.1493,36.1895,6500.0
2010-08-04 13:40:00,44.97,44.98,44.93,44.97,4200.0,36.1895,36.1976,36.1574,36.1895,4200.0
2010-08-04 13:45:00,44.96,44.99,44.94,44.98,3100.0,36.1815,36.2056,36.1654,36.1976,3100.0
2010-08-04 13:50:00,44.97,44.99,44.96,44.96,3900.0,36.1895,36.2056,36.1815,36.1815,3900.0
2010-08-04 13:55:00,44.96,44.96,44.89,44.94,3200.0,36.1815,36.1815,36.1252,36.1654,3200.0
2010-08-04 14:00:00,44.95,45.11,44.93,45.04,11100.0,36.1734,36.3022,36.1574,36.2459,11100.0
2010-08-04 14:05:00,45.04,45.07,45.0,45.03,6200.0,36.2459,36.27,36.2137,36.2378,6200.0
2010-08-04 14:10:00,45.05,45.11,45.01,45.02,12900.0,36.2539,36.3022,36.2217,36.2298,12900.0
2010-08-04 14:15:00,45.03,45.06,44.99,45.05,5600.0,36.2378,36.262,36.2056,36.2539,5600.0
2010-08-04 14:20:00,45.04,45.05,44.93,44.98,7700.0,36.2459,36.2539,36.1574,36.1976,7700.0
2010-08-04 14:25:00,44.99,45.06,44.95,45.06,24900.0,36.2056,36.262,36.1734,36.262,24900.0
2010-08-04 14:30:00,45.04,45.08,44.99,44.99,13200.0,36.2459,36.2781,36.2056,36.2056,13200.0
2010-08-04 14:35:00,45.02,45.08,44.99,45.02,7000.0,36.2298,36.2781,36.2056,36.2298,7000.0
2010-08-04 14:40:00,45.02,45.18,45.02,45.15,10900.0,36.2298,36.3585,36.2298,36.3344,10900.0
2010-08-04 14:45:00,45.15,45.19,45.12,45.18,9800.0,36.3344,36.3666,36.3103,36.3585,9800.0
2010-08-04 14:50:00,45.19,45.2,45.09,45.13,13000.0,36.3666,36.3746,36.2861,36.3183,13000.0
2010-08-04 14:55:00,45.13,45.13,45.04,45.05,14400.0,36.3183,36.3183,36.2459,36.2539,14400.0
2010-08-04 15:00:00,45.05,45.08,45.01,45.05,14200.0,36.2539,36.2781,36.2217,36.2539,14200.0
2010-08-04 15:05:00,45.05,45.11,45.05,45.09,13400.0,36.2539,36.3022,36.2539,36.2861,13400.0
2010-08-04 15:10:00,45.09,45.15,45.09,45.15,10400.0,36.2861,36.3344,36.2861,36.3344,10400.0
2010-08-04 15:15:00,45.15,45.24,45.12,45.17,11200.0,36.3344,36.4068,36.3103,36.3505,11200.0
2010-08-04 15:20:00,45.17,45.23,45.16,45.21,7000.0,36.3505,36.3988,36.3424,36.3827,7000.0
2010-08-04 15:25:00,45.2,45.27,45.2,45.26,5700.0,36.3746,36.431,36.3746,36.4229,5700.0
2010-08-04 15:30:00,45.26,45.31,45.26,45.31,8800.0,36.4229,36.4632,36.4229,36.4632,8800.0
2010-08-04 15:35:00,45.3,45.34,45.25,45.34,10200.0,36.4551,36.4873,36.4149,36.4873,10200.0
2010-08-04 15:40:00,45.34,45.35,45.3,45.35,14200.0,36.4873,36.4953,36.4551,36.4953,14200.0
2010-08-04 15:45:00,45.34,45.35,45.28,45.34,13800.0,36.4873,36.4953,36.439,36.4873,13800.0
2010-08-04 15:50:00,45.34,45.39,45.3,45.31,32700.0,36.4873,36.5275,36.4551,36.4632,32700.0
2010-08-04 15:55:00,45.32,45.36,45.31,45.33,16800.0,36.4712,36.5034,36.4632,36.4792,16800.0
2010-08-05 09:30:00,45.08,45.12,45.0,45.04,3900.0,36.2781,36.3103,36.2137,36.2459,3900.0
2010-08-05 09:35:00,45.12,45.31,45.12,45.25,2400.0,36.3103,36.4632,36.3103,36.4149,2400.0
2010-08-05 09:40:00,45.27,45.39,45.24,45.36,4000.0,36.431,36.5275,36.4068,36.5034,4000.0
2010-08-05 09:45:00,45.36,45.51,45.34,45.48,2500.0,36.5034,36.6241,36.4873,36.6,2500.0
2010-08-05 09:50:00,45.47,45.51,45.44,45.5,3900.0,36.5919,36.6241,36.5678,36.6161,3900.0
2010-08-05 09:55:00,45.51,45.58,45.4,45.4,3600.0,36.6241,36.6804,36.5356,36.5356,3600.0
2010-08-05 10:00:00,45.35,45.38,45.25,45.38,7900.0,36.4953,36.5195,36.4149,36.5195,7900.0
2010-08-05 10:05:00,45.44,45.49,45.34,45.35,5500.0,36.5678,36.608,36.4873,36.4953,5500.0
2010-08-05 10:10:00,45.37,45.48,45.34,45.39,8000.0,36.5114,36.6,36.4873,36.5275,8000.0
2010-08-05 10:15:00,45.38,45.43,45.36,45.39,5200.0,36.5195,36.5597,36.5034,36.5275,5200.0
2010-08-05 10:20:00,45.4,45.53,45.4,45.51,6600.0,36.5356,36.6402,36.5356,36.6241,6600.0
2010-08-05 10:25:00,45.51,45.56,45.43,45.47,7500.0,36.6241,36.6643,36.5597,36.5919,7500.0
2010-08-05 10:30:00,45.51,45.54,45.48,45.51,4600.0,36.6241,36.6482,36.6,36.6241,4600.0
2010-08-05 10:35:00,45.51,45.51,45.39,45.45,6100.0,36.6241,36.6241,36.5275,36.5758,6100.0
2010-08-05 10:40:00,45.46,45.46,45.33,45.34,4400.0,36.5839,36.5839,36.4792,36.4873,4400.0
2010-08-05 10:45:00,45.32,45.32,45.25,45.32,4900.0,36.4712,36.4712,36.4149,36.4712,4900.0
2010-08-05 10:50:00,45.32,45.32,45.27,45.27,1900.0,36.4712,36.4712,36.431,36.431,1900.0
2010-08-05 10:55:00,45.26,45.28,45.24,45.26,12000.0,36.4229,36.439,36.4068,36.4229,12000.0
2010-08-05 11:00:00,45.25,45.32,45.2,45.21,6300.0,36.4149,36.4712,36.3746,36.3827,6300.0
2010-08-05 11:05:00,45.21,45.22,45.09,45.2,5100.0,36.3827,36.3907,36.2861,36.3746,5100.0
2010-08-05 11:10:00,45.19,45.32,45.18,45.3,2400.0,36.3666,36.4712,36.3585,36.4551,2400.0
2010-08-05 11:15:00,45.3,45.36,45.3,45.32,3400.0,36.4551,36.5034,36.4551,36.4712,3400.0
2010-08-05 11:20:00,45.33,45.36,45.31,45.32,1500.0,36.4792,36.5034,36.4632,36.4712,1500.0
2010-08-05 11:25:00,45.31,45.32,45.28,45.32,2300.0,36.4632,36.4712,36.439,36.4712,2300.0
2010-08-05 11:30:00,45.33,45.34,45.3,45.31,2900.0,36.4792,36.4873,36.4551,36.4632,2900.0
2010-08-05 11:35:00,45.29,45.33,45.27,45.33,6000.0,36.4471,36.4792,36.431,36.4792,6000.0
2010-08-05 11:40:00,45.35,45.47,45.35,45.47,2100.0,36.4953,36.5919,36.4953,36.5919,2100.0
2010-08-05 11:45:00,45.44,45.44,45.33,45.36,2700.0,36.5678,36.5678,36.4792,36.5034,2700.0
2010-08-05 11:50:00,45.36,45.39,45.35,45.38,1200.0,36.5034,36.5275,36.4953,36.5195,1200.0
2010-08-05 11:55:00,45.39,45.4,45.28,45.28,1800.0,36.5275,36.5356,36.439,36.439,1800.0
2010-08-05 12:00:00,45.27,45.33,45.25,45.33,3700.0,36.431,36.4792,36.4149,36.4792,3700.0
2010-08-05 12:05:00,45.32,45.36,45.29,45.31,2900.0,36.4712,36.5034,36.4471,36.4632,2900.0
2010-08-05 12:10:00,45.31,45.35,45.3,45.34,2300.0,36.4632,36.4953,36.4551,36.4873,2300.0
2010-08-05 12:15:00,45.34,45.35,45.27,45.27,5100.0,36.4873,36.4953,36.431,36.431,5100.0
2010-08-05 12:20:00,45.27,45.32,45.27,45.3,2900.0,36.431,36.4712,36.431,36.4551,2900.0
2010-08-05 12:25:00,45.3,45.33,45.3,45.33,1600.0,36.4551,36.4792,36.4551,36.4792,1600.0
2010-08-05 12:30:00,45.34,45.34,45.23,45.28,4700.0,36.4873,36.4873,36.3988,36.439,4700.0
2010-08-05 12:35:00,45.27,45.3,45.23,45.25,9500.0,36.431,36.4551,36.3988,36.4149,9500.0
2010-08-05 12:40:00,45.25,45.25,45.23,45.25,1900.0,36.4149,36.4149,36.3988,36.4149,1900.0
2010-08-05 12:45:00,45.24,45.28,45.2,45.2,2500.0,36.4068,36.439,36.3746,36.3746,2500.0
2010-08-05 12:50:00,45.21,45.21,45.19,45.19,4400.0,36.3827,36.3827,36.3666,36.3666,4400.0
2010-08-05 12:55:00,45.19,45.23,45.19,45.22,3800.0,36.3666,36.3988,36.3666,36.3907,3800.0
2010-08-05 13:00:00,45.23,45.23,45.2,45.2,5000.0,36.3988,36.3988,36.3746,36.3746,5000.0
2010-08-05 13:05:00,45.2,45.22,45.19,45.21,3300.0,36.3746,36.3907,36.3666,36.3827,3300.0
2010-08-05 13:10:00,45.21,45.21,45.13,45.14,2700.0,36.3827,36.3827,36.3183,36.3263,2700.0
2010-08-05 13:15:00,45.16,45.17,45.13,45.17,1100.0,36.3424,36.3505,36.3183,36.3505,1100.0
2010-08-05 13:20:00,45.17,45.19,45.16,45.19,1400.0,36.3505,36.3666,36.3424,36.3666,1400.0
2010-08-05 13:25:00,45.2,45.23,45.2,45.23,1000.0,36.3746,36.3988,36.3746,36.3988,1000.0
2010-08-05 13:30:00,45.22,45.24,45.19,45.22,10900.0,36.3907,36.4068,36.3666,36.3907,10900.0
2010-08-05 13:35:00,45.23,45.27,45.22,45.25,2600.0,36.3988,36.431,36.3907,36.4149,2600.0
2010-08-05 13:40:00,45.27,45.29,45.24,45.27,1700.0,36.431,36.4471,36.4068,36.431,1700.0
2010-08-05 13:45:00,45.26,45.31,45.24,45.27,7900.0,36.4229,36.4632,36.4068,36.431,7900.0
2010-08-05 13:50:00,45.28,45.29,45.27,45.28,1600.0,36.439,36.4471,36.431,36.439,1600.0
2010-08-05 13:55:00,45.3,45.33,45.3,45.3,1400.0,36.4551,36.4792,36.4551,36.4551,1400.0
2010-08-05 14:00:00,45.29,45.3,45.23,45.23,1900.0,36.4471,36.4551,36.3988,36.3988,1900.0
2010-08-05 14:05:00,45.22,45.22,45.21,45.22,1300.0,36.3907,36.3907,36.3827,36.3907,1300.0
2010-08-05 14:10:00,45.24,45.26,45.24,45.25,1500.0,36.4068,36.4229,36.4068,36.4149,1500.0
2010-08-05 14:15:00,45.24,45.29,45.24,45.26,2800.0,36.4068,36.4471,36.4068,36.4229,2800.0
2010-08-05 14:20:00,45.25,45.29,45.23,45.25,3200.0,36.4149,36.4471,36.3988,36.4149,3200.0
2010-08-05 14:25:00,45.25,45.3,45.25,45.27,1800.0,36.4149,36.4551,36.4149,36.431,1800.0
2010-08-05 14:30:00,45.3,45.3,45.26,45.26,1200.0,36.4551,36.4551,36.4229,36.4229,1200.0
2010-08-05 14:35:00,45.25,45.29,45.24,45.28,3000.0,36.4149,36.4471,36.4068,36.439,3000.0
2010-08-05 14:40:00,45.28,45.31,45.27,45.27,2300.0,36.439,36.4632,36.431,36.431,2300.0
2010-08-05 14:45:00,45.27,45.32,45.27,45.31,800.0,36.431,36.4712,36.431,36.4632,800.0
2010-08-05 14:50:00,45.31,45.32,45.26,45.27,2300.0,36.4632,36.4712,36.4229,36.431,2300.0
2010-08-05 14:55:00,45.32,45.32,45.26,45.29,2400.0,36.4712,36.4712,36.4229,36.4471,2400.0
2010-08-05 15:00:00,45.29,45.36,45.29,45.36,2300.0,36.4471,36.5034,36.4471,36.5034,2300.0
2010-08-05 15:05:00,45.33,45.33,45.27,45.3,12800.0,36.4792,36.4792,36.431,36.4551,12800.0
2010-08-05 15:10:00,45.31,45.34,45.3,45.32,5000.0,36.4632,36.4873,36.4551,36.4712,5000.0
2010-08-05 15:15:00,45.3,45.32,45.3,45.31,2900.0,36.4551,36.4712,36.4551,36.4632,2900.0
2010-08-05 15:20:00,45.31,45.35,45.31,45.33,3000.0,36.4632,36.4953,36.4632,36.4792,3000.0
2010-08-05 15:25:00,45.31,45.31,45.26,45.28,10900.0,36.4632,36.4632,36.4229,36.439,10900.0
2010-08-05 15:30:00,45.25,45.3,45.25,45.27,8400.0,36.4149,36.4551,36.4149,36.431,8400.0
2010-08-05 15:35:00,45.27,45.3,45.26,45.28,5800.0,36.431,36.4551,36.4229,36.439,5800.0
2010-08-05 15:40:00,45.28,45.32,45.27,45.29,9400.0,36.439,36.4712,36.431,36.4471,9400.0
2010-08-05 15:45:00,45.29,45.29,45.24,45.25,19900.0,36.4471,36.4471,36.4068,36.4149,19900.0
2010-08-05 15:50:00,45.25,45.29,45.25,45.28,16700.0,36.4149,36.4471,36.4149,36.439,16700.0
2010-08-05 15:55:00,45.28,45.3,45.26,45.27,9000.0,36.439,36.4551,36.4229,36.431,9000.0
2010-08-06 09:30:00,44.73,44.86,44.56,44.72,4300.0,35.9964,36.101,35.8596,35.9884,4300.0
2010-08-06 09:35:00,44.82,45.12,44.82,45.12,9800.0,36.0688,36.3103,36.0688,36.3103,9800.0
2010-08-06 09:40:00,45.13,45.41,45.13,45.4,4100.0,36.3183,36.5436,36.3183,36.5356,4100.0
2010-08-06 09:45:00,45.4,45.5,45.33,45.38,6000.0,36.5356,36.6161,36.4792,36.5195,6000.0
2010-08-06 09:50:00,45.38,45.48,45.35,45.44,4800.0,36.5195,36.6,36.4953,36.5678,4800.0
2010-08-06 09:55:00,45.42,45.57,45.38,45.53,6000.0,36.5517,36.6724,36.5195,36.6402,6000.0
2010-08-06 10:00:00,45.54,45.63,45.39,45.39,9100.0,36.6482,36.7207,36.5275,36.5275,9100.0
2010-08-06 10:05:00,45.38,45.47,45.25,45.27,18900.0,36.5195,36.5919,36.4149,36.431,18900.0
2010-08-06 10:10:00,45.27,45.27,45.1,45.13,18300.0,36.431,36.431,36.2942,36.3183,18300.0
2010-08-06 10:15:00,45.14,45.25,45.14,45.19,9700.0,36.3263,36.4149,36.3263,36.3666,9700.0
2010-08-06 10:20:00,45.15,45.16,45.0,45.09,7200.0,36.3344,36.3424,36.2137,36.2861,7200.0
2010-08-06 10:25:00,45.1,45.1,45.02,45.05,9500.0,36.2942,36.2942,36.2298,36.2539,9500.0
2010-08-06 10:30:00,45.04,45.23,44.99,45.16,11600.0,36.2459,36.3988,36.2056,36.3424,11600.0
2010-08-06 10:35:00,45.14,45.15,44.95,44.95,8300.0,36.3263,36.3344,36.1734,36.1734,8300.0
2010-08-06 10:40:00,44.94,44.94,44.83,44.9,16300.0,36.1654,36.1654,36.0769,36.1332,16300.0
2010-08-06 10:45:00,44.9,44.91,44.73,44.79,28300.0,36.1332,36.1413,35.9964,36.0447,28300.0
2010-08-06 10:50:00,44.77,44.78,44.67,44.71,11800.0,36.0286,36.0366,35.9481,35.9803,11800.0
2010-08-06 10:55:00,44.71,44.83,44.64,44.65,27600.0,35.9803,36.0769,35.924,35.932,27600.0
2010-08-06 11:00:00,44.65,44.75,44.62,44.73,12200.0,35.932,36.0125,35.9079,35.9964,12200.0
2010-08-06 11:05:00,44.73,44.75,44.63,44.75,11800.0,35.9964,36.0125,35.9159,36.0125,11800.0
2010-08-06 11:10:00,44.75,44.85,44.75,44.77,23800.0,36.0125,36.093,36.0125,36.0286,23800.0
2010-08-06 11:15:00,44.77,44.8,44.7,44.75,23700.0,36.0286,36.0527,35.9723,36.0125,23700.0
2010-08-06 11:20:00,44.72,44.86,44.7,44.82,10000.0,35.9884,36.101,35.9723,36.0688,10000.0
2010-08-06 11:25:00,44.81,44.89,44.77,44.89,19400.0,36.0608,36.1252,36.0286,36.1252,19400.0
2010-08-06 11:30:00,44.87,44.96,44.83,44.96,12100.0,36.1091,36.1815,36.0769,36.1815,12100.0
2010-08-06 11:35:00,44.96,45.07,44.94,45.07,4700.0,36.1815,36.27,36.1654,36.27,4700.0
2010-08-06 11:40:00,45.05,45.05,44.99,45.01,5500.0,36.2539,36.2539,36.2056,36.2217,5500.0
2010-08-06 11:45:00,45.02,45.11,45.0,45.09,6800.0,36.2298,36.3022,36.2137,36.2861,6800.0
2010-08-06 11:50:00,45.09,45.15,45.07,45.08,5700.0,36.2861,36.3344,36.27,36.2781,5700.0
2010-08-06 11:55:00,45.08,45.08,45.0,45.0,5000.0,36.2781,36.2781,36.2137,36.2137,5000.0
2010-08-06 12:00:00,44.99,45.03,44.88,44.88,5600.0,36.2056,36.2378,36.1171,36.1171,5600.0
2010-08-06 12:05:00,44.89,44.92,44.84,44.85,14800.0,36.1252,36.1493,36.0849,36.093,14800.0
2010-08-06 12:10:00,44.85,44.85,44.81,44.85,4300.0,36.093,36.093,36.0608,36.093,4300.0
2010-08-06 12:15:00,44.84,44.86,44.81,44.83,4300.0,36.0849,36.101,36.0608,36.0769,4300.0
2010-08-06 12:20:00,44.81,44.83,44.78,44.79,3100.0,36.0608,36.0769,36.0366,36.0447,3100.0
2010-08-06 12:25:00,44.8,44.8,44.73,44.79,2500.0,36.0527,36.0527,35.9964,36.0447,2500.0
2010-08-06 12:30:00,44.77,44.81,44.76,44.77,4900.0,36.0286,36.0608,36.0205,36.0286,4900.0
2010-08-06 12:35:00,44.78,44.82,44.74,44.77,7700.0,36.0366,36.0688,36.0044,36.0286,7700.0
2010-08-06 12:40:00,44.81,44.84,44.76,44.8,9600.0,36.0608,36.0849,36.0205,36.0527,9600.0
2010-08-06 12:45:00,44.81,44.84,44.78,44.78,6100.0,36.0608,36.0849,36.0366,36.0366,6100.0
2010-08-06 12:50:00,44.8,44.82,44.75,44.79,3100.0,36.0527,36.0688,36.0125,36.0447,3100.0
2010-08-06 12:55:00,44.76,44.77,44.72,44.76,4500.0,36.0205,36.0286,35.9884,36.0205,4500.0
2010-08-06 13:00:00,44.75,44.82,44.75,44.77,4100.0,36.0125,36.0688,36.0125,36.0286,4100.0
2010-08-06 13:05:00,44.77,44.8,44.74,44.74,2900.0,36.0286,36.0527,36.0044,36.0044,2900.0
2010-08-06 13:10:00,44.74,44.76,44.72,44.75,2500.0,36.0044,36.0205,35.9884,36.0125,2500.0
2010-08-06 13:15:00,44.74,44.76,44.7,44.71,8000.0,36.0044,36.0205,35.9723,35.9803,8000.0
2010-08-06 13:20:00,44.73,44.81,44.71,44.81,5600.0,35.9964,36.0608,35.9803,36.0608,5600.0
2010-08-06 13:25:00,44.81,44.82,44.77,44.78,5700.0,36.0608,36.0688,36.0286,36.0366,5700.0
2010-08-06 13:30:00,44.79,44.81,44.69,44.7,10600.0,36.0447,36.0608,35.9642,35.9723,10600.0
2010-08-06 13:35:00,44.7,44.76,44.7,44.72,4300.0,35.9723,36.0205,35.9723,35.9884,4300.0
2010-08-06 13:40:00,44.73,44.76,44.71,44.73,4000.0,35.9964,36.0205,35.9803,35.9964,4000.0
2010-08-06 13:45:00,44.74,44.85,44.74,44.8,10100.0,36.0044,36.093,36.0044,36.0527,10100.0
2010-08-06 13:50:00,44.8,44.8,44.73,44.73,8100.0,36.0527,36.0527,35.9964,35.9964,8100.0
2010-08-06 13:55:00,44.79,44.81,44.78,44.8,900.0,36.0447,36.0608,36.0366,36.0527,900.0
2010-08-06 14:00:00,44.79,44.8,44.71,44.75,5700.0,36.0447,36.0527,35.9803,36.0125,5700.0
2010-08-06 14:05:00,44.77,44.82,44.77,44.81,1800.0,36.0286,36.0688,36.0286,36.0608,1800.0
2010-08-06 14:10:00,44.8,44.81,44.74,44.8,5300.0,36.0527,36.0608,36.0044,36.0527,5300.0
2010-08-06 14:15:00,44.8,44.81,44.74,44.79,7700.0,36.0527,36.0608,36.0044,36.0447,7700.0
2010-08-06 14:20:00,44.78,44.83,44.75,44.8,9900.0,36.0366,36.0769,36.0125,36.0527,9900.0
2010-08-06 14:25:00,44.81,44.88,44.81,44.88,900.0,36.0608,36.1171,36.0608,36.1171,900.0
2010-08-06 14:30:00,44.87,44.92,44.81,44.82,6900.0,36.1091,36.1493,36.0608,36.0688,6900.0
2010-08-06 14:35:00,44.81,44.87,44.79,44.85,5000.0,36.0608,36.1091,36.0447,36.093,5000.0
2010-08-06 14:40:00,44.86,44.91,44.86,44.91,2500.0,36.101,36.1413,36.101,36.1413,2500.0
2010-08-06 14:45:00,44.91,45.07,44.89,45.01,9100.0,36.1413,36.27,36.1252,36.2217,9100.0
2010-08-06 14:50:00,45.0,45.19,44.99,45.12,16600.0,36.2137,36.3666,36.2056,36.3103,16600.0
2010-08-06 14:55:00,45.12,45.19,45.09,45.11,10500.0,36.3103,36.3666,36.2861,36.3022,10500.0
2010-08-06 15:00:00,45.11,45.26,45.07,45.08,23500.0,36.3022,36.4229,36.27,36.2781,23500.0
2010-08-06 15:05:00,45.07,45.14,45.05,45.14,9000.0,36.27,36.3263,36.2539,36.3263,9000.0
2010-08-06 15:10:00,45.14,45.16,45.0,45.04,12400.0,36.3263,36.3424,36.2137,36.2459,12400.0
2010-08-06 15:15:00,45.05,45.18,45.03,45.18,7300.0,36.2539,36.3585,36.2378,36.3585,7300.0
2010-08-06 15:20:00,45.17,45.21,45.12,45.2,8400.0,36.3505,36.3827,36.3103,36.3746,8400.0
2010-08-06 15:25:00,45.22,45.31,45.22,45.22,6700.0,36.3907,36.4632,36.3907,36.3907,6700.0
2010-08-06 15:30:00,45.25,45.3,45.16,45.3,5300.0,36.4149,36.4551,36.3424,36.4551,5300.0
2010-08-06 15:35:00,45.29,45.35,45.25,45.29,11100.0,36.4471,36.4953,36.4149,36.4471,11100.0
2010-08-06 15:40:00,45.31,45.4,45.23,45.32,19200.0,36.4632,36.5356,36.3988,36.4712,19200.0
2010-08-06 15:45:00,45.32,45.43,45.28,45.43,20400.0,36.4712,36.5597,36.439,36.5597,20400.0
2010-08-06 15:50:00,45.43,45.43,45.31,45.36,23600.0,36.5597,36.5597,36.4632,36.5034,23600.0
2010-08-06 15:55:00,45.37,45.43,45.37,45.4,11800.0,36.5114,36.5597,36.5114,36.5356,11800.0
2010-08-09 09:30:00,45.67,45.67,45.6,45.6,3500.0,36.7529,36.7529,36.6965,36.6965,3500.0
2010-08-09 09:35:00,45.55,45.67,45.55,45.67,1400.0,36.6563,36.7529,36.6563,36.7529,1400.0
2010-08-09 09:40:00,45.66,45.66,45.55,45.55,1600.0,36.7448,36.7448,36.6563,36.6563,1600.0
2010-08-09 09:45:00,45.56,45.56,45.44,45.52,3800.0,36.6643,36.6643,36.5678,36.6322,3800.0
2010-08-09 09:50:00,45.5,45.53,45.47,45.47,2900.0,36.6161,36.6402,36.5919,36.5919,2900.0
2010-08-09 09:55:00,45.48,45.58,45.46,45.58,3700.0,36.6,36.6804,36.5839,36.6804,3700.0
2010-08-09 10:00:00,45.59,45.64,45.52,45.54,5600.0,36.6885,36.7287,36.6322,36.6482,5600.0
2010-08-09 10:05:00,45.52,45.57,45.5,45.54,5800.0,36.6322,36.6724,36.6161,36.6482,5800.0
2010-08-09 10:10:00,45.54,45.58,45.5,45.5,9200.0,36.6482,36.6804,36.6161,36.6161,9200.0
2010-08-09 10:15:00,45.51,45.52,45.41,45.41,4500.0,36.6241,36.6322,36.5436,36.5436,4500.0
2010-08-09 10:20:00,45.41,45.42,45.34,45.38,5500.0,36.5436,36.5517,36.4873,36.5195,5500.0
2010-08-09 10:25:00,45.37,45.37,45.32,45.34,3400.0,36.5114,36.5114,36.4712,36.4873,3400.0
2010-08-09 10:30:00,45.35,45.46,45.34,45.46,4800.0,36.4953,36.5839,36.4873,36.5839,4800.0
2010-08-09 10:35:00,45.48,45.5,45.4,45.45,7100.0,36.6,36.6161,36.5356,36.5758,7100.0
2010-08-09 10:40:00,45.44,45.49,45.43,45.43,3000.0,36.5678,36.608,36.5597,36.5597,3000.0
2010-08-09 10:45:00,45.42,45.49,45.42,45.47,5000.0,36.5517,36.608,36.5517,36.5919,5000.0
2010-08-09 10:50:00,45.47,45.53,45.46,45.5,5300.0,36.5919,36.6402,36.5839,36.6161,5300.0
2010-08-09 10:55:00,45.51,45.58,45.5,45.56,2800.0,36.6241,36.6804,36.6161,36.6643,2800.0
2010-08-09 11:00:00,45.56,45.56,45.49,45.49,3000.0,36.6643,36.6643,36.608,36.608,3000.0
2010-08-09 11:05:00,45.51,45.51,45.47,45.51,2200.0,36.6241,36.6241,36.5919,36.6241,2200.0
2010-08-09 11:10:00,45.51,45.54,45.5,45.54,3800.0,36.6241,36.6482,36.6161,36.6482,3800.0
2010-08-09 11:15:00,45.56,45.57,45.53,45.53,4600.0,36.6643,36.6724,36.6402,36.6402,4600.0
2010-08-09 11:20:00,45.55,45.58,45.55,45.55,3900.0,36.6563,36.6804,36.6563,36.6563,3900.0
2010-08-09 11:25:00,45.54,45.54,45.4,45.42,8600.0,36.6482,36.6482,36.5356,36.5517,8600.0
2010-08-09 11:30:00,45.4,45.56,45.39,45.56,3500.0,36.5356,36.6643,36.5275,36.6643,3500.0
2010-08-09 11:35:00,45.57,45.57,45.46,45.48,5500.0,36.6724,36.6724,36.5839,36.6,5500.0
2010-08-09 11:40:00,45.48,45.48,45.43,45.44,900.0,36.6,36.6,36.5597,36.5678,900.0
2010-08-09 11:45:00,45.44,45.45,45.42,45.45,1200.0,36.5678,36.5758,36.5517,36.5758,1200.0
2010-08-09 11:50:00,45.46,45.52,45.46,45.51,2600.0,36.5839,36.6322,36.5839,36.6241,2600.0
2010-08-09 11:55:00,45.52,45.53,45.52,45.53,2000.0,36.6322,36.6402,36.6322,36.6402,2000.0
2010-08-09 12:00:00,45.53,45.54,45.51,45.51,4600.0,36.6402,36.6482,36.6241,36.6241,4600.0
2010-08-09 12:05:00,45.51,45.51,45.46,45.5,2700.0,36.6241,36.6241,36.5839,36.6161,2700.0
2010-08-09 12:10:00,45.51,45.58,45.5,45.56,6000.0,36.6241,36.6804,36.6161,36.6643,6000.0
2010-08-09 12:15:00,45.58,45.72,45.57,45.59,43100.0,36.6804,36.7931,36.6724,36.6885,43100.0
2010-08-09 12:20:00,45.58,45.64,45.58,45.61,2500.0,36.6804,36.7287,36.6804,36.7046,2500.0
2010-08-09 12:25:00,45.6,45.6,45.54,45.55,1700.0,36.6965,36.6965,36.6482,36.6563,1700.0
2010-08-09 12:30:00,45.53,45.53,45.48,45.48,1200.0,36.6402,36.6402,36.6,36.6,1200.0
2010-08-09 12:35:00,45.49,45.52,45.49,45.51,3600.0,36.608,36.6322,36.608,36.6241,3600.0
2010-08-09 12:40:00,45.5,45.56,45.48,45.53,3200.0,36.6161,36.6643,36.6,36.6402,3200.0
2010-08-09 12:45:00,45.53,45.55,45.52,45.54,2300.0,36.6402,36.6563,36.6322,36.6482,2300.0
2010-08-09 12:50:00,45.55,45.56,45.52,45.56,2600.0,36.6563,36.6643,36.6322,36.6643,2600.0
2010-08-09 12:55:00,45.57,45.68,45.57,45.68,4400.0,36.6724,36.7609,36.6724,36.7609,4400.0
2010-08-09 13:00:00,45.66,45.67,45.65,45.67,4100.0,36.7448,36.7529,36.7368,36.7529,4100.0
2010-08-09 13:05:00,45.67,45.68,45.64,45.67,4000.0,36.7529,36.7609,36.7287,36.7529,4000.0
2010-08-09 13:10:00,45.67,45.77,45.67,45.76,5400.0,36.7529,36.8333,36.7529,36.8253,5400.0
2010-08-09 13:15:00,45.76,45.79,45.74,45.78,4400.0,36.8253,36.8494,36.8092,36.8414,4400.0
2010-08-09 13:20:00,45.78,45.82,45.78,45.78,6100.0,36.8414,36.8736,36.8414,36.8414,6100.0
2010-08-09 13:25:00,45.77,45.77,45.68,45.69,6800.0,36.8333,36.8333,36.7609,36.769,6800.0
2010-08-09 13:30:00,45.7,45.73,45.68,45.73,4500.0,36.777,36.8011,36.7609,36.8011,4500.0
2010-08-09 13:35:00,45.72,45.76,45.72,45.74,4100.0,36.7931,36.8253,36.7931,36.8092,4100.0
2010-08-09 13:40:00,45.74,45.75,45.68,45.7,13300.0,36.8092,36.8172,36.7609,36.777,13300.0
2010-08-09 13:45:00,45.71,45.75,45.68,45.71,4900.0,36.7851,36.8172,36.7609,36.7851,4900.0
2010-08-09 13:50:00,45.73,45.79,45.73,45.79,1900.0,36.8011,36.8494,36.8011,36.8494,1900.0
2010-08-09 13:55:00,45.79,45.8,45.79,45.8,1600.0,36.8494,36.8575,36.8494,36.8575,1600.0
2010-08-09 14:00:00,45.82,45.85,45.81,45.81,4000.0,36.8736,36.8977,36.8655,36.8655,4000.0
2010-08-09 14:05:00,45.79,45.84,45.79,45.82,4400.0,36.8494,36.8897,36.8494,36.8736,4400.0
2010-08-09 14:10:00,45.82,45.85,45.8,45.82,4400.0,36.8736,36.8977,36.8575,36.8736,4400.0
2010-08-09 14:15:00,45.83,45.87,45.81,45.87,4300.0,36.8816,36.9138,36.8655,36.9138,4300.0
2010-08-09 14:20:00,45.86,45.9,45.85,45.87,4200.0,36.9058,36.938,36.8977,36.9138,4200.0
2010-08-09 14:25:00,45.87,45.88,45.82,45.82,4900.0,36.9138,36.9219,36.8736,36.8736,4900.0
2010-08-09 14:30:00,45.82,45.87,45.82,45.85,7100.0,36.8736,36.9138,36.8736,36.8977,7100.0
2010-08-09 14:35:00,45.84,45.85,45.8,45.84,5200.0,36.8897,36.8977,36.8575,36.8897,5200.0
2010-08-09 14:40:00,45.84,45.87,45.84,45.87,4700.0,36.8897,36.9138,36.8897,36.9138,4700.0
2010-08-09 14:45:00,45.87,45.92,45.86,45.91,6100.0,36.9138,36.9541,36.9058,36.946,6100.0
2010-08-09 14:50:00,45.93,45.93,45.89,45.89,2100.0,36.9621,36.9621,36.9299,36.9299,2100.0
2010-08-09 14:55:00,45.9,45.95,45.89,45.95,4000.0,36.938,36.9782,36.9299,36.9782,4000.0
2010-08-09 15:00:00,45.93,45.94,45.85,45.86,6800.0,36.9621,36.9701,36.8977,36.9058,6800.0
2010-08-09 15:05:00,45.87,45.88,45.83,45.84,7000.0,36.9138,36.9219,36.8816,36.8897,7000.0
2010-08-09 15:10:00,45.83,45.83,45.78,45.8,7400.0,36.8816,36.8816,36.8414,36.8575,7400.0
2010-08-09 15:15:00,45.78,45.79,45.75,45.76,2900.0,36.8414,36.8494,36.8172,36.8253,2900.0
2010-08-09 15:20:00,45.76,45.78,45.74,45.75,4900.0,36.8253,36.8414,36.8092,36.8172,4900.0
2010-08-09 15:25:00,45.77,45.77,45.7,45.71,13300.0,36.8333,36.8333,36.777,36.7851,13300.0
2010-08-09 15:30:00,45.71,45.78,45.7,45.76,11600.0,36.7851,36.8414,36.777,36.8253,11600.0
2010-08-09 15:35:00,45.76,45.87,45.76,45.85,9000.0,36.8253,36.9138,36.8253,36.8977,9000.0
2010-08-09 15:40:00,45.84,45.92,45.82,45.87,13700.0,36.8897,36.9541,36.8736,36.9138,13700.0
2010-08-09 15:45:00,45.88,45.95,45.88,45.92,13000.0,36.9219,36.9782,36.9219,36.9541,13000.0
2010-08-09 15:50:00,45.91,45.95,45.82,45.88,12500.0,36.946,36.9782,36.8736,36.9219,12500.0
2010-08-09 15:55:00,45.89,45.92,45.86,45.87,19700.0,36.9299,36.9541,36.9058,36.9138,19700.0
2010-08-10 09:30:00,45.11,45.25,45.05,45.13,11400.0,36.3022,36.4149,36.2539,36.3183,11400.0
2010-08-10 09:35:00,45.23,45.23,45.11,45.11,1300.0,36.3988,36.3988,36.3022,36.3022,1300.0
2010-08-10 09:40:00,45.01,45.01,44.76,44.83,5200.0,36.2217,36.2217,36.0205,36.0769,5200.0
2010-08-10 09:45:00,44.75,44.75,44.57,44.63,8300.0,36.0125,36.0125,35.8676,35.9159,8300.0
2010-08-10 09:50:00,44.6,44.67,44.55,44.63,9200.0,35.8918,35.9481,35.8515,35.9159,9200.0
2010-08-10 09:55:00,44.67,44.72,44.65,44.71,5100.0,35.9481,35.9884,35.932,35.9803,5100.0
2010-08-10 10:00:00,44.71,44.73,44.68,44.7,5200.0,35.9803,35.9964,35.9562,35.9723,5200.0
2010-08-10 10:05:00,44.66,44.7,44.6,44.63,4900.0,35.9401,35.9723,35.8918,35.9159,4900.0
2010-08-10 10:10:00,44.62,44.7,44.58,44.7,13000.0,35.9079,35.9723,35.8757,35.9723,13000.0
2010-08-10 10:15:00,44.72,44.72,44.66,44.71,900.0,35.9884,35.9884,35.9401,35.9803,900.0
2010-08-10 10:20:00,44.71,44.75,44.65,44.75,4700.0,35.9803,36.0125,35.932,36.0125,4700.0
2010-08-10 10:25:00,44.77,44.79,44.73,44.74,1100.0,36.0286,36.0447,35.9964,36.0044,1100.0
2010-08-10 10:30:00,44.73,44.73,44.69,44.69,600.0,35.9964,35.9964,35.9642,35.9642,600.0
2010-08-10 10:35:00,44.71,44.73,44.64,44.68,12600.0,35.9803,35.9964,35.924,35.9562,12600.0
2010-08-10 10:40:00,44.67,44.69,44.65,44.68,2000.0,35.9481,35.9642,35.932,35.9562,2000.0
2010-08-10 10:45:00,44.71,44.71,44.64,44.7,4900.0,35.9803,35.9803,35.924,35.9723,4900.0
2010-08-10 10:50:00,44.7,44.76,44.67,44.72,6600.0,35.9723,36.0205,35.9481,35.9884,6600.0
2010-08-10 10:55:00,44.71,44.72,44.67,44.71,2200.0,35.9803,35.9884,35.9481,35.9803,2200.0
2010-08-10 11:00:00,44.72,44.79,44.68,44.79,2200.0,35.9884,36.0447,35.9562,36.0447,2200.0
2010-08-10 11:05:00,44.81,44.81,44.76,44.79,800.0,36.0608,36.0608,36.0205,36.0447,800.0
2010-08-10 11:10:00,44.8,44.85,44.79,44.83,3500.0,36.0527,36.093,36.0447,36.0769,3500.0
2010-08-10 11:15:00,44.82,44.87,44.82,44.85,2800.0,36.0688,36.1091,36.0688,36.093,2800.0
2010-08-10 11:20:00,44.85,44.86,44.77,44.77,1600.0,36.093,36.101,36.0286,36.0286,1600.0
2010-08-10 11:25:00,44.77,44.79,44.73,44.76,5400.0,36.0286,36.0447,35.9964,36.0205,5400.0
2010-08-10 11:30:00,44.76,44.78,44.74,44.78,6500.0,36.0205,36.0366,36.0044,36.0366,6500.0
2010-08-10 11:35:00,44.78,44.84,44.78,44.84,1900.0,36.0366,36.0849,36.0366,36.0849,1900.0
2010-08-10 11:40:00,44.81,44.84,44.76,44.84,1400.0,36.0608,36.0849,36.0205,36.0849,1400.0
2010-08-10 11:45:00,44.83,44.84,44.79,44.83,6200.0,36.0769,36.0849,36.0447,36.0769,6200.0
2010-08-10 11:50:00,44.82,44.82,44.8,44.81,600.0,36.0688,36.0688,36.0527,36.0608,600.0
2010-08-10 11:55:00,44.82,44.83,44.81,44.83,1600.0,36.0688,36.0769,36.0608,36.0769,1600.0
2010-08-10 12:00:00,44.83,44.83,44.77,44.81,1800.0,36.0769,36.0769,36.0286,36.0608,1800.0
2010-08-10 12:05:00,44.79,44.8,44.75,44.79,4800.0,36.0447,36.0527,36.0125,36.0447,4800.0
2010-08-10 12:10:00,44.79,44.81,44.78,44.81,600.0,36.0447,36.0608,36.0366,36.0608,600.0
2010-08-10 12:15:00,44.79,44.81,44.78,44.78,3700.0,36.0447,36.0608,36.0366,36.0366,3700.0
2010-08-10 12:20:00,44.8,44.82,44.77,44.82,2000.0,36.0527,36.0688,36.0286,36.0688,2000.0
2010-08-10 12:25:00,44.82,44.84,44.82,44.83,3100.0,36.0688,36.0849,36.0688,36.0769,3100.0
2010-08-10 12:30:00,44.83,44.84,44.81,44.82,2600.0,36.0769,36.0849,36.0608,36.0688,2600.0
2010-08-10 12:35:00,44.84,44.84,44.79,44.79,2000.0,36.0849,36.0849,36.0447,36.0447,2000.0
2010-08-10 12:40:00,44.79,44.82,44.75,44.82,2100.0,36.0447,36.0688,36.0125,36.0688,2100.0
2010-08-10 12:45:00,44.8,44.81,44.79,44.8,2900.0,36.0527,36.0608,36.0447,36.0527,2900.0
2010-08-10 12:50:00,44.79,44.79,44.68,44.7,2300.0,36.0447,36.0447,35.9562,35.9723,2300.0
2010-08-10 12:55:00,44.71,44.72,44.7,44.71,1600.0,35.9803,35.9884,35.9723,35.9803,1600.0
2010-08-10 13:00:00,44.72,44.72,44.68,44.68,1500.0,35.9884,35.9884,35.9562,35.9562,1500.0
2010-08-10 13:05:00,44.67,44.69,44.63,44.64,4000.0,35.9481,35.9642,35.9159,35.924,4000.0
2010-08-10 13:10:00,44.64,44.65,44.62,44.64,2900.0,35.924,35.932,35.9079,35.924,2900.0
2010-08-10 13:15:00,44.67,44.67,44.57,44.58,3500.0,35.9481,35.9481,35.8676,35.8757,3500.0
2010-08-10 13:20:00,44.58,44.58,44.49,44.51,3700.0,35.8757,35.8757,35.8033,35.8194,3700.0
2010-08-10 13:25:00,44.53,44.53,44.44,44.45,5400.0,35.8355,35.8355,35.763,35.7711,5400.0
2010-08-10 13:30:00,44.46,44.5,44.43,44.49,6300.0,35.7791,35.8113,35.755,35.8033,6300.0
2010-08-10 13:35:00,44.5,44.54,44.49,44.49,5400.0,35.8113,35.8435,35.8033,35.8033,5400.0
2010-08-10 13:40:00,44.51,44.58,44.51,44.55,20000.0,35.8194,35.8757,35.8194,35.8515,20000.0
2010-08-10 13:45:00,44.57,44.6,44.52,44.54,2700.0,35.8676,35.8918,35.8274,35.8435,2700.0
2010-08-10 13:50:00,44.54,44.55,44.49,44.51,9600.0,35.8435,35.8515,35.8033,35.8194,9600.0
2010-08-10 13:55:00,44.51,44.53,44.5,44.53,9900.0,35.8194,35.8355,35.8113,35.8355,9900.0
2010-08-10 14:00:00,44.53,44.6,44.53,44.6,1900.0,35.8355,35.8918,35.8355,35.8918,1900.0
2010-08-10 14:05:00,44.6,44.61,44.5,44.55,37200.0,35.8918,35.8998,35.8113,35.8515,37200.0
2010-08-10 14:10:00,44.51,44.69,44.5,44.65,25400.0,35.8194,35.9642,35.8113,35.932,25400.0
2010-08-10 14:15:00,44.69,44.92,44.65,44.75,17000.0,35.9642,36.1493,35.932,36.0125,17000.0
2010-08-10 14:20:00,44.73,44.83,44.68,44.74,13600.0,35.9964,36.0769,35.9562,36.0044,13600.0
2010-08-10 14:25:00,44.74,44.75,44.61,44.7,19400.0,36.0044,36.0125,35.8998,35.9723,19400.0
2010-08-10 14:30:00,44.71,44.92,44.68,44.84,26900.0,35.9803,36.1493,35.9562,36.0849,26900.0
2010-08-10 14:35:00,44.84,44.95,44.84,44.95,12200.0,36.0849,36.1734,36.0849,36.1734,12200.0
2010-08-10 14:40:00,44.94,45.2,44.93,45.15,27600.0,36.1654,36.3746,36.1574,36.3344,27600.0
2010-08-10 14:45:00,45.16,45.24,45.14,45.16,16800.0,36.3424,36.4068,36.3263,36.3424,16800.0
2010-08-10 14:50:00,45.16,45.16,44.92,45.03,13700.0,36.3424,36.3424,36.1493,36.2378,13700.0
2010-08-10 14:55:00,45.03,45.03,44.95,44.96,8600.0,36.2378,36.2378,36.1734,36.1815,8600.0
2010-08-10 15:00:00,44.96,45.06,44.96,45.05,5100.0,36.1815,36.262,36.1815,36.2539,5100.0
2010-08-10 15:05:00,45.07,45.15,45.03,45.15,5200.0,36.27,36.3344,36.2378,36.3344,5200.0
2010-08-10 15:10:00,45.15,45.15,44.96,44.99,7600.0,36.3344,36.3344,36.1815,36.2056,7600.0
2010-08-10 15:15:00,45.0,45.05,44.9,44.92,7700.0,36.2137,36.2539,36.1332,36.1493,7700.0
2010-08-10 15:20:00,44.94,44.99,44.89,44.98,13400.0,36.1654,36.2056,36.1252,36.1976,13400.0
2010-08-10 15:25:00,44.98,45.13,44.94,45.13,13700.0,36.1976,36.3183,36.1654,36.3183,13700.0
2010-08-10 15:30:00,45.12,45.19,45.06,45.17,18700.0,36.3103,36.3666,36.262,36.3505,18700.0
2010-08-10 15:35:00,45.14,45.24,45.1,45.16,12000.0,36.3263,36.4068,36.2942,36.3424,12000.0
2010-08-10 15:40:00,45.16,45.29,45.16,45.24,17700.0,36.3424,36.4471,36.3424,36.4068,17700.0
2010-08-10 15:45:00,45.22,45.31,45.2,45.21,16300.0,36.3907,36.4632,36.3746,36.3827,16300.0
2010-08-10 15:50:00,45.22,45.24,45.06,45.08,27100.0,36.3907,36.4068,36.262,36.2781,27100.0
2010-08-10 15:55:00,45.1,45.1,44.9,44.94,77400.0,36.2942,36.2942,36.1332,36.1654,77400.0
2010-08-11 09:30:00,43.79,43.93,43.69,43.69,6300.0,35.2399,35.3526,35.1595,35.1595,6300.0
2010-08-11 09:35:00,43.68,43.85,43.67,43.79,2400.0,35.1514,35.2882,35.1434,35.2399,2400.0
2010-08-11 09:40:00,43.81,43.9,43.67,43.77,9100.0,35.256,35.3285,35.1434,35.2238,9100.0
2010-08-11 09:45:00,43.78,43.78,43.52,43.58,21900.0,35.2319,35.2319,35.0227,35.0709,21900.0
2010-08-11 09:50:00,43.58,43.58,43.5,43.51,5200.0,35.0709,35.0709,35.0066,35.0146,5200.0
2010-08-11 09:55:00,43.5,43.66,43.5,43.6,13800.0,35.0066,35.1353,35.0066,35.087,13800.0
2010-08-11 10:00:00,43.6,43.67,43.59,43.63,6500.0,35.087,35.1434,35.079,35.1112,6500.0
2010-08-11 10:05:00,43.66,43.7,43.65,43.66,4500.0,35.1353,35.1675,35.1273,35.1353,4500.0
2010-08-11 10:10:00,43.7,43.76,43.67,43.74,10400.0,35.1675,35.2158,35.1434,35.1997,10400.0
2010-08-11 10:15:00,43.72,43.72,43.51,43.57,11700.0,35.1836,35.1836,35.0146,35.0629,11700.0
2010-08-11 10:20:00,43.56,43.78,43.56,43.78,7000.0,35.0548,35.2319,35.0548,35.2319,7000.0
2010-08-11 10:25:00,43.76,43.8,43.72,43.79,10600.0,35.2158,35.248,35.1836,35.2399,10600.0
2010-08-11 10:30:00,43.78,43.78,43.65,43.69,11100.0,35.2319,35.2319,35.1273,35.1595,11100.0
2010-08-11 10:35:00,43.68,43.68,43.61,43.68,5700.0,35.1514,35.1514,35.0951,35.1514,5700.0
2010-08-11 10:40:00,43.68,43.71,43.58,43.58,14600.0,35.1514,35.1756,35.0709,35.0709,14600.0
2010-08-11 10:45:00,43.6,43.62,43.52,43.57,8300.0,35.087,35.1031,35.0227,35.0629,8300.0
2010-08-11 10:50:00,43.53,43.64,43.53,43.59,5500.0,35.0307,35.1192,35.0307,35.079,5500.0
2010-08-11 10:55:00,43.59,43.65,43.56,43.62,7600.0,35.079,35.1273,35.0548,35.1031,7600.0
2010-08-11 11:00:00,43.58,43.61,43.43,43.5,8600.0,35.0709,35.0951,34.9502,35.0066,8600.0
2010-08-11 11:05:00,43.5,43.53,43.49,43.53,5000.0,35.0066,35.0307,34.9985,35.0307,5000.0
2010-08-11 11:10:00,43.52,43.54,43.4,43.44,12400.0,35.0227,35.0387,34.9261,34.9583,12400.0
2010-08-11 11:15:00,43.44,43.48,43.42,43.42,7700.0,34.9583,34.9905,34.9422,34.9422,7700.0
2010-08-11 11:20:00,43.4,43.44,43.19,43.2,49200.0,34.9261,34.9583,34.7571,34.7651,49200.0
2010-08-11 11:25:00,43.2,43.34,43.15,43.29,19000.0,34.7651,34.8778,34.7249,34.8376,19000.0
2010-08-11 11:30:00,43.28,43.31,43.22,43.26,11400.0,34.8295,34.8537,34.7812,34.8134,11400.0
2010-08-11 11:35:00,43.23,43.27,43.21,43.25,7200.0,34.7893,34.8215,34.7732,34.8054,7200.0
2010-08-11 11:40:00,43.27,43.37,43.27,43.34,4500.0,34.8215,34.9019,34.8215,34.8778,4500.0
2010-08-11 11:45:00,43.36,43.41,43.3,43.38,7500.0,34.8939,34.9341,34.8456,34.91,7500.0
2010-08-11 11:50:00,43.38,43.4,43.34,43.39,3300.0,34.91,34.9261,34.8778,34.918,3300.0
2010-08-11 11:55:00,43.4,43.41,43.33,43.39,12700.0,34.9261,34.9341,34.8698,34.918,12700.0
2010-08-11 12:00:00,43.38,43.38,43.31,43.31,3100.0,34.91,34.91,34.8537,34.8537,3100.0
2010-08-11 12:05:00,43.32,43.42,43.32,43.42,2000.0,34.8617,34.9422,34.8617,34.9422,2000.0
2010-08-11 12:10:00,43.43,43.44,43.4,43.44,1900.0,34.9502,34.9583,34.9261,34.9583,1900.0
2010-08-11 12:15:00,43.45,43.46,43.35,43.35,1800.0,34.9663,34.9744,34.8858,34.8858,1800.0
2010-08-11 12:20:00,43.35,43.38,43.35,43.38,800.0,34.8858,34.91,34.8858,34.91,800.0
2010-08-11 12:25:00,43.39,43.42,43.37,43.4,1800.0,34.918,34.9422,34.9019,34.9261,1800.0
2010-08-11 12:30:00,43.38,43.41,43.38,43.38,4300.0,34.91,34.9341,34.91,34.91,4300.0
2010-08-11 12:35:00,43.37,43.38,43.26,43.27,10800.0,34.9019,34.91,34.8134,34.8215,10800.0
2010-08-11 12:40:00,43.25,43.25,43.1,43.13,9000.0,34.8054,34.8054,34.6847,34.7088,9000.0
2010-08-11 12:45:00,43.12,43.14,43.05,43.05,10900.0,34.7008,34.7169,34.6444,34.6444,10900.0
2010-08-11 12:50:00,43.06,43.1,43.04,43.04,6600.0,34.6525,34.6847,34.6364,34.6364,6600.0
2010-08-11 12:55:00,43.04,43.05,42.98,42.99,5700.0,34.6364,34.6444,34.5881,34.5961,5700.0
2010-08-11 13:00:00,43.01,43.03,42.99,43.02,10300.0,34.6122,34.6283,34.5961,34.6203,10300.0
2010-08-11 13:05:00,43.04,43.15,43.04,43.15,3000.0,34.6364,34.7249,34.6364,34.7249,3000.0
2010-08-11 13:10:00,43.14,43.17,43.14,43.17,500.0,34.7169,34.741,34.7169,34.741,500.0
2010-08-11 13:15:00,43.18,43.28,43.18,43.28,4400.0,34.749,34.8295,34.749,34.8295,4400.0
2010-08-11 13:20:00,43.3,43.31,43.28,43.3,11500.0,34.8456,34.8537,34.8295,34.8456,11500.0
2010-08-11 13:25:00,43.3,43.36,43.3,43.35,5400.0,34.8456,34.8939,34.8456,34.8858,5400.0
2010-08-11 13:30:00,43.36,43.39,43.34,43.37,1700.0,34.8939,34.918,34.8778,34.9019,1700.0
2010-08-11 13:35:00,43.35,43.36,43.33,43.33,1200.0,34.8858,34.8939,34.8698,34.8698,1200.0
2010-08-11 13:40:00,43.36,43.4,43.36,43.39,1300.0,34.8939,34.9261,34.8939,34.918,1300.0
2010-08-11 13:45:00,43.38,43.39,43.37,43.39,700.0,34.91,34.918,34.9019,34.918,700.0
2010-08-11 13:50:00,43.39,43.39,43.34,43.34,2100.0,34.918,34.918,34.8778,34.8778,2100.0
2010-08-11 13:55:00,43.33,43.36,43.33,43.33,1600.0,34.8698,34.8939,34.8698,34.8698,1600.0
2010-08-11 14:00:00,43.35,43.38,43.35,43.38,1000.0,34.8858,34.91,34.8858,34.91,1000.0
2010-08-11 14:05:00,43.39,43.39,43.32,43.37,2400.0,34.918,34.918,34.8617,34.9019,2400.0
2010-08-11 14:10:00,43.37,43.39,43.34,43.37,1900.0,34.9019,34.918,34.8778,34.9019,1900.0
2010-08-11 14:15:00,43.35,43.4,43.35,43.36,2100.0,34.8858,34.9261,34.8858,34.8939,2100.0
2010-08-11 14:20:00,43.37,43.41,43.35,43.4,2500.0,34.9019,34.9341,34.8858,34.9261,2500.0
2010-08-11 14:25:00,43.39,43.44,43.38,43.38,3600.0,34.918,34.9583,34.91,34.91,3600.0
2010-08-11 14:30:00,43.37,43.43,43.37,43.42,4200.0,34.9019,34.9502,34.9019,34.9422,4200.0
2010-08-11 14:35:00,43.41,43.41,43.36,43.39,3900.0,34.9341,34.9341,34.8939,34.918,3900.0
2010-08-11 14:40:00,43.38,43.41,43.32,43.32,5500.0,34.91,34.9341,34.8617,34.8617,5500.0
2010-08-11 14:45:00,43.32,43.34,43.27,43.34,2100.0,34.8617,34.8778,34.8215,34.8778,2100.0
2010-08-11 14:50:00,43.33,43.33,43.22,43.26,5600.0,34.8698,34.8698,34.7812,34.8134,5600.0
2010-08-11 14:55:00,43.27,43.32,43.27,43.29,2500.0,34.8215,34.8617,34.8215,34.8376,2500.0
2010-08-11 15:00:00,43.3,43.33,43.25,43.32,6700.0,34.8456,34.8698,34.8054,34.8617,6700.0
2010-08-11 15:05:00,43.33,43.34,43.26,43.34,5200.0,34.8698,34.8778,34.8134,34.8778,5200.0
2010-08-11 15:10:00,43.34,43.37,43.32,43.36,4200.0,34.8778,34.9019,34.8617,34.8939,4200.0
2010-08-11 15:15:00,43.36,43.36,43.27,43.29,4800.0,34.8939,34.8939,34.8215,34.8376,4800.0
2010-08-11 15:20:00,43.31,43.39,43.29,43.34,5800.0,34.8537,34.918,34.8376,34.8778,5800.0
2010-08-11 15:25:00,43.35,43.39,43.33,43.35,6300.0,34.8858,34.918,34.8698,34.8858,6300.0
2010-08-11 15:30:00,43.34,43.48,43.34,43.45,7000.0,34.8778,34.9905,34.8778,34.9663,7000.0
2010-08-11 15:35:00,43.45,43.45,43.4,43.43,12100.0,34.9663,34.9663,34.9261,34.9502,12100.0
2010-08-11 15:40:00,43.42,43.43,43.32,43.34,8200.0,34.9422,34.9502,34.8617,34.8778,8200.0
2010-08-11 15:45:00,43.33,43.39,43.31,43.35,9500.0,34.8698,34.918,34.8537,34.8858,9500.0
2010-08-11 15:50:00,43.32,43.35,43.28,43.31,8400.0,34.8617,34.8858,34.8295,34.8537,8400.0
2010-08-11 15:55:00,43.3,43.4,43.28,43.3,24900.0,34.8456,34.9261,34.8295,34.8456,24900.0
2010-08-12 09:30:00,42.34,42.57,42.11,42.56,8700.0,34.0731,34.2581,33.888,34.2501,8700.0
2010-08-12 09:35:00,42.55,42.55,41.97,41.97,47100.0,34.242,34.242,33.7753,33.7753,47100.0
2010-08-12 09:40:00,41.98,42.1,41.92,42.05,17000.0,33.7833,33.8799,33.7351,33.8397,17000.0
2010-08-12 09:45:00,42.05,42.19,42.04,42.13,19200.0,33.8397,33.9523,33.8316,33.9041,19200.0
2010-08-12 09:50:00,42.12,42.17,41.94,42.1,24500.0,33.896,33.9362,33.7512,33.8799,24500.0
2010-08-12 09:55:00,42.1,42.21,42.08,42.17,10400.0,33.8799,33.9684,33.8638,33.9362,10400.0
2010-08-12 10:00:00,42.16,42.3,42.13,42.22,17100.0,33.9282,34.0409,33.9041,33.9765,17100.0
2010-08-12 10:05:00,42.24,42.41,42.2,42.39,17400.0,33.9926,34.1294,33.9604,34.1133,17400.0
2010-08-12 10:10:00,42.38,42.45,42.37,42.43,27600.0,34.1052,34.1616,34.0972,34.1455,27600.0
2010-08-12 10:15:00,42.42,42.45,42.25,42.28,11400.0,34.1374,34.1616,34.0006,34.0248,11400.0
2010-08-12 10:20:00,42.29,42.36,42.23,42.35,11500.0,34.0328,34.0891,33.9845,34.0811,11500.0
2010-08-12 10:25:00,42.35,42.38,42.19,42.21,23800.0,34.0811,34.1052,33.9523,33.9684,23800.0
2010-08-12 10:30:00,42.21,42.3,42.2,42.2,13500.0,33.9684,34.0409,33.9604,33.9604,13500.0
2010-08-12 10:35:00,42.21,42.32,42.18,42.3,9000.0,33.9684,34.057,33.9443,34.0409,9000.0
2010-08-12 10:40:00,42.3,42.4,42.27,42.4,21400.0,34.0409,34.1213,34.0167,34.1213,21400.0
2010-08-12 10:45:00,42.39,42.64,42.39,42.55,10600.0,34.1133,34.3145,34.1133,34.242,10600.0
2010-08-12 10:50:00,42.53,42.71,42.52,42.71,4800.0,34.226,34.3708,34.2179,34.3708,4800.0
2010-08-12 10:55:00,42.71,42.73,42.62,42.63,3800.0,34.3708,34.3869,34.2984,34.3064,3800.0
2010-08-12 11:00:00,42.65,42.73,42.65,42.68,4800.0,34.3225,34.3869,34.3225,34.3467,4800.0
2010-08-12 11:05:00,42.67,42.71,42.66,42.66,6100.0,34.3386,34.3708,34.3306,34.3306,6100.0
2010-08-12 11:10:00,42.65,42.65,42.58,42.62,19300.0,34.3225,34.3225,34.2662,34.2984,19300.0
2010-08-12 11:15:00,42.63,42.67,42.59,42.62,24800.0,34.3064,34.3386,34.2742,34.2984,24800.0
2010-08-12 11:20:00,42.62,42.63,42.47,42.48,29500.0,34.2984,34.3064,34.1777,34.1857,29500.0
2010-08-12 11:25:00,42.48,42.59,42.47,42.54,15000.0,34.1857,34.2742,34.1777,34.234,15000.0
2010-08-12 11:30:00,42.54,42.68,42.54,42.64,10600.0,34.234,34.3467,34.234,34.3145,10600.0
2010-08-12 11:35:00,42.67,42.78,42.65,42.78,7000.0,34.3386,34.4271,34.3225,34.4271,7000.0
2010-08-12 11:40:00,42.78,42.81,42.74,42.75,7500.0,34.4271,34.4513,34.395,34.403,7500.0
2010-08-12 11:45:00,42.77,42.79,42.68,42.71,10300.0,34.4191,34.4352,34.3467,34.3708,10300.0
2010-08-12 11:50:00,42.74,42.76,42.69,42.73,4700.0,34.395,34.411,34.3547,34.3869,4700.0
2010-08-12 11:55:00,42.73,42.73,42.67,42.67,10400.0,34.3869,34.3869,34.3386,34.3386,10400.0
2010-08-12 12:00:00,42.68,42.68,42.53,42.56,4400.0,34.3467,34.3467,34.226,34.2501,4400.0
2010-08-12 12:05:00,42.57,42.58,42.51,42.55,29000.0,34.2581,34.2662,34.2099,34.242,29000.0
2010-08-12 12:10:00,42.58,42.59,42.52,42.58,9100.0,34.2662,34.2742,34.2179,34.2662,9100.0
2010-08-12 12:15:00,42.57,42.65,42.56,42.64,2800.0,34.2581,34.3225,34.2501,34.3145,2800.0
2010-08-12 12:20:00,42.64,42.68,42.63,42.67,3300.0,34.3145,34.3467,34.3064,34.3386,3300.0
2010-08-12 12:25:00,42.68,42.7,42.66,42.66,5200.0,34.3467,34.3628,34.3306,34.3306,5200.0
2010-08-12 12:30:00,42.66,42.71,42.66,42.7,5700.0,34.3306,34.3708,34.3306,34.3628,5700.0
2010-08-12 12:35:00,42.69,42.73,42.69,42.7,5200.0,34.3547,34.3869,34.3547,34.3628,5200.0
2010-08-12 12:40:00,42.7,42.74,42.68,42.71,6800.0,34.3628,34.395,34.3467,34.3708,6800.0
2010-08-12 12:45:00,42.7,42.71,42.67,42.7,5400.0,34.3628,34.3708,34.3386,34.3628,5400.0
2010-08-12 12:50:00,42.71,42.71,42.69,42.71,5000.0,34.3708,34.3708,34.3547,34.3708,5000.0
2010-08-12 12:55:00,42.7,42.72,42.65,42.7,7100.0,34.3628,34.3789,34.3225,34.3628,7100.0
2010-08-12 13:00:00,42.7,42.72,42.69,42.69,7200.0,34.3628,34.3789,34.3547,34.3547,7200.0
2010-08-12 13:05:00,42.68,42.71,42.65,42.65,3600.0,34.3467,34.3708,34.3225,34.3225,3600.0
2010-08-12 13:10:00,42.65,42.7,42.61,42.61,15400.0,34.3225,34.3628,34.2903,34.2903,15400.0
2010-08-12 13:15:00,42.61,42.62,42.58,42.61,2900.0,34.2903,34.2984,34.2662,34.2903,2900.0
2010-08-12 13:20:00,42.64,42.65,42.53,42.55,8300.0,34.3145,34.3225,34.226,34.242,8300.0
2010-08-12 13:25:00,42.52,42.53,42.46,42.49,3200.0,34.2179,34.226,34.1696,34.1938,3200.0
2010-08-12 13:30:00,42.48,42.5,42.45,42.45,5300.0,34.1857,34.2018,34.1616,34.1616,5300.0
2010-08-12 13:35:00,42.44,42.46,42.42,42.42,3400.0,34.1535,34.1696,34.1374,34.1374,3400.0
2010-08-12 13:40:00,42.42,42.44,42.4,42.41,3300.0,34.1374,34.1535,34.1213,34.1294,3300.0
2010-08-12 13:45:00,42.38,42.4,42.31,42.37,3100.0,34.1052,34.1213,34.0489,34.0972,3100.0
2010-08-12 13:50:00,42.36,42.38,42.32,42.33,5200.0,34.0891,34.1052,34.057,34.065,5200.0
2010-08-12 13:55:00,42.31,42.32,42.28,42.3,3300.0,34.0489,34.057,34.0248,34.0409,3300.0
2010-08-12 14:00:00,42.32,42.35,42.31,42.32,4900.0,34.057,34.0811,34.0489,34.057,4900.0
2010-08-12 14:05:00,42.31,42.39,42.3,42.39,5000.0,34.0489,34.1133,34.0409,34.1133,5000.0
2010-08-12 14:10:00,42.4,42.42,42.34,42.34,6200.0,34.1213,34.1374,34.0731,34.0731,6200.0
2010-08-12 14:15:00,42.35,42.38,42.31,42.31,8600.0,34.0811,34.1052,34.0489,34.0489,8600.0
2010-08-12 14:20:00,42.31,42.32,42.24,42.26,8200.0,34.0489,34.057,33.9926,34.0087,8200.0
2010-08-12 14:25:00,42.26,42.31,42.23,42.28,16700.0,34.0087,34.0489,33.9845,34.0248,16700.0
2010-08-12 14:30:00,42.29,42.34,42.26,42.29,16100.0,34.0328,34.0731,34.0087,34.0328,16100.0
2010-08-12 14:35:00,42.29,42.31,42.22,42.3,6400.0,34.0328,34.0489,33.9765,34.0409,6400.0
2010-08-12 14:40:00,42.3,42.32,42.28,42.32,6200.0,34.0409,34.057,34.0248,34.057,6200.0
2010-08-12 14:45:00,42.31,42.31,42.23,42.25,11400.0,34.0489,34.0489,33.9845,34.0006,11400.0
2010-08-12 14:50:00,42.24,42.33,42.24,42.31,23300.0,33.9926,34.065,33.9926,34.0489,23300.0
2010-08-12 14:55:00,42.32,42.33,42.28,42.31,7300.0,34.057,34.065,34.0248,34.0489,7300.0
2010-08-12 15:00:00,42.3,42.38,42.29,42.35,46300.0,34.0409,34.1052,34.0328,34.0811,46300.0
2010-08-12 15:05:00,42.36,42.36,42.3,42.33,50200.0,34.0891,34.0891,34.0409,34.065,50200.0
2010-08-12 15:10:00,42.32,42.37,42.29,42.31,48600.0,34.057,34.0972,34.0328,34.0489,48600.0
2010-08-12 15:15:00,42.31,42.37,42.25,42.25,19500.0,34.0489,34.0972,34.0006,34.0006,19500.0
2010-08-12 15:20:00,42.25,42.32,42.23,42.26,22300.0,34.0006,34.057,33.9845,34.0087,22300.0
2010-08-12 15:25:00,42.26,42.32,42.23,42.31,15400.0,34.0087,34.057,33.9845,34.0489,15400.0
2010-08-12 15:30:00,42.31,42.39,42.29,42.32,29100.0,34.0489,34.1133,34.0328,34.057,29100.0
2010-08-12 15:35:00,42.32,42.35,42.28,42.28,19500.0,34.057,34.0811,34.0248,34.0248,19500.0
2010-08-12 15:40:00,42.29,42.3,42.13,42.15,41000.0,34.0328,34.0409,33.9041,33.9201,41000.0
2010-08-12 15:45:00,42.17,42.22,42.13,42.19,48000.0,33.9362,33.9765,33.9041,33.9523,48000.0
2010-08-12 15:50:00,42.2,42.22,42.13,42.16,44400.0,33.9604,33.9765,33.9041,33.9282,44400.0
2010-08-12 15:55:00,42.15,42.18,42.1,42.12,52800.0,33.9201,33.9443,33.8799,33.896,52800.0
2010-08-13 09:30:00,41.74,42.04,41.74,41.9,11500.0,33.5902,33.8316,33.5902,33.719,11500.0
2010-08-13 09:35:00,41.9,41.97,41.79,41.85,11300.0,33.719,33.7753,33.6304,33.6787,11300.0
2010-08-13 09:40:00,41.86,41.92,41.74,41.79,9800.0,33.6868,33.7351,33.5902,33.6304,9800.0
2010-08-13 09:45:00,41.79,41.88,41.73,41.88,8800.0,33.6304,33.7029,33.5822,33.7029,8800.0
2010-08-13 09:50:00,41.87,41.91,41.8,41.83,10100.0,33.6948,33.727,33.6385,33.6626,10100.0
2010-08-13 09:55:00,41.87,42.12,41.84,42.09,15000.0,33.6948,33.896,33.6707,33.8719,15000.0
2010-08-13 10:00:00,42.07,42.11,41.99,42.09,4800.0,33.8558,33.888,33.7914,33.8719,4800.0
2010-08-13 10:05:00,42.08,42.14,42.07,42.14,4100.0,33.8638,33.9121,33.8558,33.9121,4100.0
2010-08-13 10:10:00,42.1,42.11,42.03,42.05,4300.0,33.8799,33.888,33.8236,33.8397,4300.0
2010-08-13 10:15:00,42.09,42.11,42.06,42.1,8500.0,33.8719,33.888,33.8477,33.8799,8500.0
2010-08-13 10:20:00,42.08,42.11,42.01,42.05,11800.0,33.8638,33.888,33.8075,33.8397,11800.0
2010-08-13 10:25:00,42.04,42.13,41.99,42.13,12400.0,33.8316,33.9041,33.7914,33.9041,12400.0
2010-08-13 10:30:00,42.12,42.14,42.03,42.11,11300.0,33.896,33.9121,33.8236,33.888,11300.0
2010-08-13 10:35:00,42.14,42.2,42.13,42.2,8300.0,33.9121,33.9604,33.9041,33.9604,8300.0
2010-08-13 10:40:00,42.2,42.2,42.13,42.2,5000.0,33.9604,33.9604,33.9041,33.9604,5000.0
2010-08-13 10:45:00,42.17,42.19,42.06,42.06,9500.0,33.9362,33.9523,33.8477,33.8477,9500.0
2010-08-13 10:50:00,42.08,42.13,42.01,42.04,8900.0,33.8638,33.9041,33.8075,33.8316,8900.0
2010-08-13 10:55:00,42.04,42.08,42.0,42.08,11800.0,33.8316,33.8638,33.7994,33.8638,11800.0
2010-08-13 11:00:00,42.06,42.12,42.02,42.1,5800.0,33.8477,33.896,33.8155,33.8799,5800.0
2010-08-13 11:05:00,42.1,42.19,42.1,42.18,4000.0,33.8799,33.9523,33.8799,33.9443,4000.0
2010-08-13 11:10:00,42.15,42.17,42.13,42.14,3800.0,33.9201,33.9362,33.9041,33.9121,3800.0
2010-08-13 11:15:00,42.17,42.24,42.16,42.17,6600.0,33.9362,33.9926,33.9282,33.9362,6600.0
2010-08-13 11:20:00,42.18,42.21,42.13,42.14,12700.0,33.9443,33.9684,33.9041,33.9121,12700.0
2010-08-13 11:25:00,42.15,42.15,42.1,42.12,4600.0,33.9201,33.9201,33.8799,33.896,4600.0
2010-08-13 11:30:00,42.13,42.13,42.0,42.01,17100.0,33.9041,33.9041,33.7994,33.8075,17100.0
2010-08-13 11:35:00,42.0,42.0,41.89,41.91,4500.0,33.7994,33.7994,33.7109,33.727,4500.0
2010-08-13 11:40:00,41.92,42.05,41.92,42.05,5400.0,33.7351,33.8397,33.7351,33.8397,5400.0
2010-08-13 11:45:00,42.04,42.06,41.98,42.03,20500.0,33.8316,33.8477,33.7833,33.8236,20500.0
2010-08-13 11:50:00,42.01,42.07,42.01,42.06,1900.0,33.8075,33.8558,33.8075,33.8477,1900.0
2010-08-13 11:55:00,42.05,42.17,42.05,42.17,5200.0,33.8397,33.9362,33.8397,33.9362,5200.0
2010-08-13 12:00:00,42.17,42.22,42.17,42.22,2100.0,33.9362,33.9765,33.9362,33.9765,2100.0
2010-08-13 12:05:00,42.25,42.36,42.25,42.36,5000.0,34.0006,34.0891,34.0006,34.0891,5000.0
2010-08-13 12:10:00,42.37,42.38,42.32,42.32,11000.0,34.0972,34.1052,34.057,34.057,11000.0
2010-08-13 12:15:00,42.34,42.36,42.33,42.36,2500.0,34.0731,34.0891,34.065,34.0891,2500.0
2010-08-13 12:20:00,42.34,42.4,42.34,42.37,2200.0,34.0731,34.1213,34.0731,34.0972,2200.0
2010-08-13 12:25:00,42.35,42.38,42.35,42.38,2400.0,34.0811,34.1052,34.0811,34.1052,2400.0
2010-08-13 12:30:00,42.38,42.38,42.29,42.3,9800.0,34.1052,34.1052,34.0328,34.0409,9800.0
2010-08-13 12:35:00,42.3,42.31,42.24,42.25,9100.0,34.0409,34.0489,33.9926,34.0006,9100.0
2010-08-13 12:40:00,42.25,42.35,42.25,42.29,37700.0,34.0006,34.0811,34.0006,34.0328,37700.0
2010-08-13 12:45:00,42.29,42.35,42.28,42.33,8700.0,34.0328,34.0811,34.0248,34.065,8700.0
2010-08-13 12:50:00,42.35,42.35,42.28,42.31,6300.0,34.0811,34.0811,34.0248,34.0489,6300.0
2010-08-13 12:55:00,42.3,42.31,42.27,42.3,14500.0,34.0409,34.0489,34.0167,34.0409,14500.0
2010-08-13 13:00:00,42.29,42.32,42.27,42.31,7600.0,34.0328,34.057,34.0167,34.0489,7600.0
2010-08-13 13:05:00,42.31,42.32,42.24,42.24,6100.0,34.0489,34.057,33.9926,33.9926,6100.0
2010-08-13 13:10:00,42.24,42.25,42.22,42.25,3600.0,33.9926,34.0006,33.9765,34.0006,3600.0
2010-08-13 13:15:00,42.23,42.24,42.08,42.09,33600.0,33.9845,33.9926,33.8638,33.8719,33600.0
2010-08-13 13:20:00,42.09,42.09,42.02,42.02,41600.0,33.8719,33.8719,33.8155,33.8155,41600.0
2010-08-13 13:25:00,42.03,42.08,42.03,42.04,18300.0,33.8236,33.8638,33.8236,33.8316,18300.0
2010-08-13 13:30:00,42.04,42.05,42.0,42.02,25800.0,33.8316,33.8397,33.7994,33.8155,25800.0
2010-08-13 13:35:00,42.01,42.01,41.96,41.97,29600.0,33.8075,33.8075,33.7672,33.7753,29600.0
2010-08-13 13:40:00,41.97,42.0,41.9,41.9,54200.0,33.7753,33.7994,33.719,33.719,54200.0
2010-08-13 13:45:00,41.9,41.94,41.77,41.79,75100.0,33.719,33.7512,33.6143,33.6304,75100.0
2010-08-13 13:50:00,41.79,41.79,41.67,41.76,72700.0,33.6304,33.6304,33.5339,33.6063,72700.0
2010-08-13 13:55:00,41.77,41.82,41.74,41.78,13200.0,33.6143,33.6546,33.5902,33.6224,13200.0
2010-08-13 14:00:00,41.79,41.82,41.7,41.73,28300.0,33.6304,33.6546,33.558,33.5822,28300.0
2010-08-13 14:05:00,41.73,41.81,41.7,41.81,21800.0,33.5822,33.6465,33.558,33.6465,21800.0
2010-08-13 14:10:00,41.83,41.86,41.82,41.82,5800.0,33.6626,33.6868,33.6546,33.6546,5800.0
2010-08-13 14:15:00,41.84,41.85,41.83,41.84,3100.0,33.6707,33.6787,33.6626,33.6707,3100.0
2010-08-13 14:20:00,41.85,41.87,41.78,41.87,9500.0,33.6787,33.6948,33.6224,33.6948,9500.0
2010-08-13 14:25:00,41.87,41.88,41.82,41.88,6000.0,33.6948,33.7029,33.6546,33.7029,6000.0
2010-08-13 14:30:00,41.87,41.92,41.86,41.87,9300.0,33.6948,33.7351,33.6868,33.6948,9300.0
2010-08-13 14:35:00,41.87,41.91,41.87,41.91,5200.0,33.6948,33.727,33.6948,33.727,5200.0
2010-08-13 14:40:00,41.92,41.96,41.92,41.96,4900.0,33.7351,33.7672,33.7351,33.7672,4900.0
2010-08-13 14:45:00,41.95,41.95,41.89,41.91,8100.0,33.7592,33.7592,33.7109,33.727,8100.0
2010-08-13 14:50:00,41.91,42.0,41.9,41.98,9400.0,33.727,33.7994,33.719,33.7833,9400.0
2010-08-13 14:55:00,41.97,42.0,41.93,41.99,7100.0,33.7753,33.7994,33.7431,33.7914,7100.0
2010-08-13 15:00:00,41.99,42.03,41.99,42.02,3500.0,33.7914,33.8236,33.7914,33.8155,3500.0
2010-08-13 15:05:00,42.02,42.05,41.97,42.05,18800.0,33.8155,33.8397,33.7753,33.8397,18800.0
2010-08-13 15:10:00,42.05,42.06,41.96,41.99,10600.0,33.8397,33.8477,33.7672,33.7914,10600.0
2010-08-13 15:15:00,41.99,42.0,41.96,41.97,24400.0,33.7914,33.7994,33.7672,33.7753,24400.0
2010-08-13 15:20:00,41.99,42.0,41.98,41.99,3800.0,33.7914,33.7994,33.7833,33.7914,3800.0
2010-08-13 15:25:00,42.0,42.0,41.95,41.97,7000.0,33.7994,33.7994,33.7592,33.7753,7000.0
2010-08-13 15:30:00,41.96,41.99,41.93,41.98,14200.0,33.7672,33.7914,33.7431,33.7833,14200.0
2010-08-13 15:35:00,41.98,41.98,41.91,41.96,14700.0,33.7833,33.7833,33.727,33.7672,14700.0
2010-08-13 15:40:00,41.96,41.96,41.88,41.89,16000.0,33.7672,33.7672,33.7029,33.7109,16000.0
2010-08-13 15:45:00,41.88,41.89,41.65,41.75,34000.0,33.7029,33.7109,33.5178,33.5982,34000.0
2010-08-13 15:50:00,41.74,41.77,41.69,41.77,21000.0,33.5902,33.6143,33.55,33.6143,21000.0
2010-08-13 15:55:00,41.77,41.78,41.72,41.77,27300.0,33.6143,33.6224,33.5741,33.6143,27300.0
2010-08-16 09:30:00,41.47,41.53,41.31,41.5,5200.0,33.3729,33.4212,33.2442,33.3971,5200.0
2010-08-16 09:35:00,41.51,41.65,41.5,41.57,6500.0,33.4051,33.5178,33.3971,33.4534,6500.0
2010-08-16 09:40:00,41.55,41.83,41.54,41.79,13300.0,33.4373,33.6626,33.4293,33.6304,13300.0
2010-08-16 09:45:00,41.81,41.99,41.77,41.96,2600.0,33.6465,33.7914,33.6143,33.7672,2600.0
2010-08-16 09:50:00,41.95,41.96,41.75,41.81,9800.0,33.7592,33.7672,33.5982,33.6465,9800.0
2010-08-16 09:55:00,41.8,41.83,41.79,41.79,2200.0,33.6385,33.6626,33.6304,33.6304,2200.0
2010-08-16 10:00:00,41.79,41.87,41.7,41.85,7500.0,33.6304,33.6948,33.558,33.6787,7500.0
2010-08-16 10:05:00,41.89,41.98,41.89,41.93,11600.0,33.7109,33.7833,33.7109,33.7431,11600.0
2010-08-16 10:10:00,41.94,42.01,41.89,41.89,16700.0,33.7512,33.8075,33.7109,33.7109,16700.0
2010-08-16 10:15:00,41.9,41.99,41.86,41.91,41300.0,33.719,33.7914,33.6868,33.727,41300.0
2010-08-16 10:20:00,41.9,42.01,41.9,41.97,41400.0,33.719,33.8075,33.719,33.7753,41400.0
2010-08-16 10:25:00,41.96,41.97,41.84,41.87,26300.0,33.7672,33.7753,33.6707,33.6948,26300.0
2010-08-16 10:30:00,41.88,41.94,41.87,41.94,38800.0,33.7029,33.7512,33.6948,33.7512,38800.0
2010-08-16 10:35:00,41.95,42.12,41.95,42.01,19700.0,33.7592,33.896,33.7592,33.8075,19700.0
2010-08-16 10:40:00,42.02,42.05,41.93,41.93,17600.0,33.8155,33.8397,33.7431,33.7431,17600.0
2010-08-16 10:45:00,41.95,41.98,41.85,41.92,45600.0,33.7592,33.7833,33.6787,33.7351,45600.0
2010-08-16 10:50:00,41.92,41.93,41.84,41.87,10700.0,33.7351,33.7431,33.6707,33.6948,10700.0
2010-08-16 10:55:00,41.88,41.9,41.83,41.83,9100.0,33.7029,33.719,33.6626,33.6626,9100.0
2010-08-16 11:00:00,41.85,41.86,41.75,41.77,9200.0,33.6787,33.6868,33.5982,33.6143,9200.0
2010-08-16 11:05:00,41.74,41.85,41.72,41.72,7800.0,33.5902,33.6787,33.5741,33.5741,7800.0
2010-08-16 11:10:00,41.71,41.82,41.71,41.79,6600.0,33.5661,33.6546,33.5661,33.6304,6600.0
2010-08-16 11:15:00,41.79,41.79,41.7,41.72,8700.0,33.6304,33.6304,33.558,33.5741,8700.0
2010-08-16 11:20:00,41.72,41.76,41.69,41.74,10300.0,33.5741,33.6063,33.55,33.5902,10300.0
2010-08-16 11:25:00,41.75,41.82,41.74,41.75,8000.0,33.5982,33.6546,33.5902,33.5982,8000.0
2010-08-16 11:30:00,41.76,41.9,41.76,41.86,8500.0,33.6063,33.719,33.6063,33.6868,8500.0
2010-08-16 11:35:00,41.89,41.9,41.85,41.85,11000.0,33.7109,33.719,33.6787,33.6787,11000.0
2010-08-16 11:40:00,41.85,41.9,41.85,41.85,2000.0,33.6787,33.719,33.6787,33.6787,2000.0
2010-08-16 11:45:00,41.87,41.91,41.87,41.89,7300.0,33.6948,33.727,33.6948,33.7109,7300.0
2010-08-16 11:50:00,41.9,41.91,41.87,41.89,7400.0,33.719,33.727,33.6948,33.7109,7400.0
2010-08-16 11:55:00,41.89,41.92,41.86,41.86,14800.0,33.7109,33.7351,33.6868,33.6868,14800.0
2010-08-16 12:00:00,41.88,41.92,41.86,41.88,9300.0,33.7029,33.7351,33.6868,33.7029,9300.0
2010-08-16 12:05:00,41.9,41.91,41.85,41.86,7900.0,33.719,33.727,33.6787,33.6868,7900.0
2010-08-16 12:10:00,41.86,41.87,41.86,41.87,2300.0,33.6868,33.6948,33.6868,33.6948,2300.0
2010-08-16 12:15:00,41.86,41.86,41.8,41.8,10200.0,33.6868,33.6868,33.6385,33.6385,10200.0
2010-08-16 12:20:00,41.81,41.85,41.78,41.81,7300.0,33.6465,33.6787,33.6224,33.6465,7300.0
2010-08-16 12:25:00,41.82,41.91,41.79,41.91,5800.0,33.6546,33.727,33.6304,33.727,5800.0
2010-08-16 12:30:00,41.93,41.93,41.87,41.87,9500.0,33.7431,33.7431,33.6948,33.6948,9500.0
2010-08-16 12:35:00,41.88,41.92,41.87,41.87,11400.0,33.7029,33.7351,33.6948,33.6948,11400.0
2010-08-16 12:40:00,41.89,41.92,41.87,41.92,8100.0,33.7109,33.7351,33.6948,33.7351,8100.0
2010-08-16 12:45:00,41.93,41.95,41.87,41.87,9600.0,33.7431,33.7592,33.6948,33.6948,9600.0
2010-08-16 12:50:00,41.88,41.94,41.87,41.91,50400.0,33.7029,33.7512,33.6948,33.727,50400.0
2010-08-16 12:55:00,41.9,41.9,41.84,41.84,8700.0,33.719,33.719,33.6707,33.6707,8700.0
2010-08-16 13:00:00,41.89,41.92,41.83,41.83,11300.0,33.7109,33.7351,33.6626,33.6626,11300.0
2010-08-16 13:05:00,41.81,41.89,41.81,41.89,4400.0,33.6465,33.7109,33.6465,33.7109,4400.0
2010-08-16 13:10:00,41.89,41.92,41.88,41.89,3900.0,33.7109,33.7351,33.7029,33.7109,3900.0
2010-08-16 13:15:00,41.9,41.92,41.88,41.9,10000.0,33.719,33.7351,33.7029,33.719,10000.0
2010-08-16 13:20:00,41.89,41.97,41.88,41.95,9700.0,33.7109,33.7753,33.7029,33.7592,9700.0
2010-08-16 13:25:00,41.96,41.97,41.9,41.9,3300.0,33.7672,33.7753,33.719,33.719,3300.0
2010-08-16 13:30:00,41.91,41.98,41.9,41.91,13100.0,33.727,33.7833,33.719,33.727,13100.0
2010-08-16 13:35:00,41.9,41.93,41.88,41.88,36300.0,33.719,33.7431,33.7029,33.7029,36300.0
2010-08-16 13:40:00,41.9,41.92,41.87,41.87,10000.0,33.719,33.7351,33.6948,33.6948,10000.0
2010-08-16 13:45:00,41.86,41.89,41.83,41.84,3500.0,33.6868,33.7109,33.6626,33.6707,3500.0
2010-08-16 13:50:00,41.82,41.83,41.74,41.75,4800.0,33.6546,33.6626,33.5902,33.5982,4800.0
2010-08-16 13:55:00,41.76,41.82,41.76,41.8,3500.0,33.6063,33.6546,33.6063,33.6385,3500.0
2010-08-16 14:00:00,41.81,41.89,41.81,41.87,6200.0,33.6465,33.7109,33.6465,33.6948,6200.0
2010-08-16 14:05:00,41.89,41.9,41.8,41.82,11500.0,33.7109,33.719,33.6385,33.6546,11500.0
2010-08-16 14:10:00,41.8,41.82,41.73,41.81,5000.0,33.6385,33.6546,33.5822,33.6465,5000.0
2010-08-16 14:15:00,41.81,41.85,41.81,41.85,2800.0,33.6465,33.6787,33.6465,33.6787,2800.0
2010-08-16 14:20:00,41.86,41.87,41.83,41.85,6500.0,33.6868,33.6948,33.6626,33.6787,6500.0
2010-08-16 14:25:00,41.85,41.9,41.84,41.84,7200.0,33.6787,33.719,33.6707,33.6707,7200.0
2010-08-16 14:30:00,41.85,41.89,41.83,41.85,9800.0,33.6787,33.7109,33.6626,33.6787,9800.0
2010-08-16 14:35:00,41.85,41.89,41.81,41.84,10200.0,33.6787,33.7109,33.6465,33.6707,10200.0
2010-08-16 14:40:00,41.84,41.84,41.78,41.81,12100.0,33.6707,33.6707,33.6224,33.6465,12100.0
2010-08-16 14:45:00,41.8,41.86,41.8,41.8,7400.0,33.6385,33.6868,33.6385,33.6385,7400.0
2010-08-16 14:50:00,41.8,41.8,41.61,41.64,12300.0,33.6385,33.6385,33.4856,33.5097,12300.0
2010-08-16 14:55:00,41.67,41.72,41.64,41.64,6300.0,33.5339,33.5741,33.5097,33.5097,6300.0
2010-08-16 15:00:00,41.66,41.77,41.66,41.71,7100.0,33.5258,33.6143,33.5258,33.5661,7100.0
2010-08-16 15:05:00,41.71,41.75,41.6,41.63,38500.0,33.5661,33.5982,33.4775,33.5017,38500.0
2010-08-16 15:10:00,41.62,41.62,41.5,41.5,14000.0,33.4936,33.4936,33.3971,33.3971,14000.0
2010-08-16 15:15:00,41.5,41.59,41.48,41.59,18700.0,33.3971,33.4695,33.381,33.4695,18700.0
2010-08-16 15:20:00,41.59,41.59,41.48,41.57,16900.0,33.4695,33.4695,33.381,33.4534,16900.0
2010-08-16 15:25:00,41.6,41.68,41.54,41.64,15100.0,33.4775,33.5419,33.4293,33.5097,15100.0
2010-08-16 15:30:00,41.65,41.66,41.63,41.65,17900.0,33.5178,33.5258,33.5017,33.5178,17900.0
2010-08-16 15:35:00,41.65,41.74,41.63,41.69,21700.0,33.5178,33.5902,33.5017,33.55,21700.0
2010-08-16 15:40:00,41.7,41.82,41.68,41.81,27400.0,33.558,33.6546,33.5419,33.6465,27400.0
2010-08-16 15:45:00,41.8,41.87,41.8,41.8,29400.0,33.6385,33.6948,33.6385,33.6385,29400.0
2010-08-16 15:50:00,41.8,41.84,41.78,41.84,25700.0,33.6385,33.6707,33.6224,33.6707,25700.0
2010-08-16 15:55:00,41.84,41.85,41.78,41.79,17900.0,33.6707,33.6787,33.6224,33.6304,17900.0
2010-08-17 09:30:00,42.3,42.53,42.29,42.53,4200.0,34.0409,34.226,34.0328,34.226,4200.0
2010-08-17 09:35:00,42.55,42.81,42.48,42.79,8100.0,34.242,34.4513,34.1857,34.4352,8100.0
2010-08-17 09:40:00,42.73,42.86,42.73,42.86,6700.0,34.3869,34.4915,34.3869,34.4915,6700.0
2010-08-17 09:45:00,42.83,42.9,42.76,42.9,4300.0,34.4674,34.5237,34.411,34.5237,4300.0
2010-08-17 09:50:00,42.89,42.97,42.89,42.95,5200.0,34.5157,34.58,34.5157,34.5639,5200.0
2010-08-17 09:55:00,42.94,42.99,42.92,42.97,9200.0,34.5559,34.5961,34.5398,34.58,9200.0
2010-08-17 10:00:00,42.97,43.07,42.97,43.06,14100.0,34.58,34.6605,34.58,34.6525,14100.0
2010-08-17 10:05:00,43.06,43.13,43.06,43.08,9800.0,34.6525,34.7088,34.6525,34.6686,9800.0
2010-08-17 10:10:00,43.08,43.1,42.96,43.0,8400.0,34.6686,34.6847,34.572,34.6042,8400.0
2010-08-17 10:15:00,43.0,43.0,42.84,42.85,6600.0,34.6042,34.6042,34.4754,34.4835,6600.0
2010-08-17 10:20:00,42.81,42.93,42.78,42.89,4900.0,34.4513,34.5479,34.4271,34.5157,4900.0
2010-08-17 10:25:00,42.86,42.91,42.81,42.84,5800.0,34.4915,34.5318,34.4513,34.4754,5800.0
2010-08-17 10:30:00,42.86,42.96,42.86,42.92,7900.0,34.4915,34.572,34.4915,34.5398,7900.0
2010-08-17 10:35:00,42.9,42.98,42.89,42.98,21400.0,34.5237,34.5881,34.5157,34.5881,21400.0
2010-08-17 10:40:00,42.98,43.01,42.96,42.98,9600.0,34.5881,34.6122,34.572,34.5881,9600.0
2010-08-17 10:45:00,42.96,43.04,42.96,42.99,14500.0,34.572,34.6364,34.572,34.5961,14500.0
2010-08-17 10:50:00,43.02,43.03,42.95,43.02,10900.0,34.6203,34.6283,34.5639,34.6203,10900.0
2010-08-17 10:55:00,43.05,43.1,43.02,43.1,2400.0,34.6444,34.6847,34.6203,34.6847,2400.0
2010-08-17 11:00:00,43.09,43.18,43.09,43.15,5500.0,34.6766,34.749,34.6766,34.7249,5500.0
2010-08-17 11:05:00,43.15,43.19,43.14,43.19,14100.0,34.7249,34.7571,34.7169,34.7571,14100.0
2010-08-17 11:10:00,43.2,43.27,43.19,43.24,13900.0,34.7651,34.8215,34.7571,34.7973,13900.0
2010-08-17 11:15:00,43.26,43.27,43.2,43.21,20400.0,34.8134,34.8215,34.7651,34.7732,20400.0
2010-08-17 11:20:00,43.22,43.27,43.21,43.24,25300.0,34.7812,34.8215,34.7732,34.7973,25300.0
2010-08-17 11:25:00,43.24,43.3,43.24,43.28,25000.0,34.7973,34.8456,34.7973,34.8295,25000.0
2010-08-17 11:30:00,43.28,43.38,43.27,43.38,22200.0,34.8295,34.91,34.8215,34.91,22200.0
2010-08-17 11:35:00,43.37,43.43,43.35,43.41,17300.0,34.9019,34.9502,34.8858,34.9341,17300.0
2010-08-17 11:40:00,43.41,43.43,43.4,43.43,22400.0,34.9341,34.9502,34.9261,34.9502,22400.0
2010-08-17 11:45:00,43.43,43.44,43.38,43.38,18500.0,34.9502,34.9583,34.91,34.91,18500.0
2010-08-17 11:50:00,43.38,43.4,43.19,43.2,27200.0,34.91,34.9261,34.7571,34.7651,27200.0
2010-08-17 11:55:00,43.19,43.19,43.06,43.07,11700.0,34.7571,34.7571,34.6525,34.6605,11700.0
2010-08-17 12:00:00,43.06,43.06,42.98,43.03,19800.0,34.6525,34.6525,34.5881,34.6283,19800.0
2010-08-17 12:05:00,43.03,43.05,42.94,42.99,25600.0,34.6283,34.6444,34.5559,34.5961,25600.0
2010-08-17 12:10:00,42.98,43.07,42.98,43.0,34300.0,34.5881,34.6605,34.5881,34.6042,34300.0
2010-08-17 12:15:00,43.0,43.03,42.91,42.93,26800.0,34.6042,34.6283,34.5318,34.5479,26800.0
2010-08-17 12:20:00,42.92,43.02,42.92,42.96,17400.0,34.5398,34.6203,34.5398,34.572,17400.0
2010-08-17 12:25:00,42.98,43.0,42.93,42.93,12900.0,34.5881,34.6042,34.5479,34.5479,12900.0
2010-08-17 12:30:00,42.94,42.96,42.92,42.94,3500.0,34.5559,34.572,34.5398,34.5559,3500.0
2010-08-17 12:35:00,42.96,43.03,42.96,43.02,2300.0,34.572,34.6283,34.572,34.6203,2300.0
2010-08-17 12:40:00,43.02,43.02,42.98,42.98,6100.0,34.6203,34.6203,34.5881,34.5881,6100.0
2010-08-17 12:45:00,42.98,43.03,42.98,43.01,4900.0,34.5881,34.6283,34.5881,34.6122,4900.0
2010-08-17 12:50:00,43.02,43.02,42.97,42.98,2600.0,34.6203,34.6203,34.58,34.5881,2600.0
2010-08-17 12:55:00,42.97,42.98,42.95,42.98,3100.0,34.58,34.5881,34.5639,34.5881,3100.0
2010-08-17 13:00:00,42.99,43.04,42.98,43.02,2200.0,34.5961,34.6364,34.5881,34.6203,2200.0
2010-08-17 13:05:00,43.0,43.06,42.99,43.02,7100.0,34.6042,34.6525,34.5961,34.6203,7100.0
2010-08-17 13:10:00,43.01,43.03,43.01,43.03,6500.0,34.6122,34.6283,34.6122,34.6283,6500.0
2010-08-17 13:15:00,43.03,43.08,43.01,43.03,30600.0,34.6283,34.6686,34.6122,34.6283,30600.0
2010-08-17 13:20:00,43.03,43.05,43.01,43.05,6500.0,34.6283,34.6444,34.6122,34.6444,6500.0
2010-08-17 13:25:00,43.04,43.07,43.04,43.07,4400.0,34.6364,34.6605,34.6364,34.6605,4400.0
2010-08-17 13:30:00,43.07,43.15,43.07,43.15,4300.0,34.6605,34.7249,34.6605,34.7249,4300.0
2010-08-17 13:35:00,43.14,43.15,43.11,43.11,7000.0,34.7169,34.7249,34.6927,34.6927,7000.0
2010-08-17 13:40:00,43.1,43.1,43.1,43.1,1500.0,34.6847,34.6847,34.6847,34.6847,1500.0
2010-08-17 13:45:00,43.09,43.1,43.07,43.09,1400.0,34.6766,34.6847,34.6605,34.6766,1400.0
2010-08-17 13:50:00,43.08,43.08,42.99,42.99,3400.0,34.6686,34.6686,34.5961,34.5961,3400.0
2010-08-17 13:55:00,42.99,43.06,42.99,43.06,1900.0,34.5961,34.6525,34.5961,34.6525,1900.0
2010-08-17 14:00:00,43.04,43.05,43.03,43.04,2000.0,34.6364,34.6444,34.6283,34.6364,2000.0
2010-08-17 14:05:00,43.04,43.08,43.01,43.08,4900.0,34.6364,34.6686,34.6122,34.6686,4900.0
2010-08-17 14:10:00,43.08,43.14,43.08,43.14,5100.0,34.6686,34.7169,34.6686,34.7169,5100.0
2010-08-17 14:15:00,43.13,43.16,43.11,43.13,3200.0,34.7088,34.7329,34.6927,34.7088,3200.0
2010-08-17 14:20:00,43.12,43.16,43.12,43.16,2300.0,34.7008,34.7329,34.7008,34.7329,2300.0
2010-08-17 14:25:00,43.17,43.17,43.13,43.15,2500.0,34.741,34.741,34.7088,34.7249,2500.0
2010-08-17 14:30:00,43.16,43.18,43.16,43.16,2200.0,34.7329,34.749,34.7329,34.7329,2200.0
2010-08-17 14:35:00,43.17,43.22,43.16,43.18,4100.0,34.741,34.7812,34.7329,34.749,4100.0
2010-08-17 14:40:00,43.17,43.19,43.13,43.13,2300.0,34.741,34.7571,34.7088,34.7088,2300.0
2010-08-17 14:45:00,43.14,43.15,43.13,43.13,2900.0,34.7169,34.7249,34.7088,34.7088,2900.0
2010-08-17 14:50:00,43.13,43.16,43.13,43.16,3800.0,34.7088,34.7329,34.7088,34.7329,3800.0
2010-08-17 14:55:00,43.16,43.16,43.06,43.08,4600.0,34.7329,34.7329,34.6525,34.6686,4600.0
2010-08-17 15:00:00,43.08,43.08,42.99,43.02,9000.0,34.6686,34.6686,34.5961,34.6203,9000.0
2010-08-17 15:05:00,43.01,43.04,42.99,43.0,8300.0,34.6122,34.6364,34.5961,34.6042,8300.0
2010-08-17 15:10:00,43.0,43.04,42.97,42.99,5900.0,34.6042,34.6364,34.58,34.5961,5900.0
2010-08-17 15:15:00,43.02,43.06,42.98,42.98,7300.0,34.6203,34.6525,34.5881,34.5881,7300.0
2010-08-17 15:20:00,42.99,43.05,42.99,43.05,11700.0,34.5961,34.6444,34.5961,34.6444,11700.0
2010-08-17 15:25:00,43.05,43.05,43.0,43.02,11400.0,34.6444,34.6444,34.6042,34.6203,11400.0
2010-08-17 15:30:00,43.02,43.04,43.0,43.03,8300.0,34.6203,34.6364,34.6042,34.6283,8300.0
2010-08-17 15:35:00,43.03,43.04,42.98,43.02,10400.0,34.6283,34.6364,34.5881,34.6203,10400.0
2010-08-17 15:40:00,43.02,43.04,42.97,43.02,11700.0,34.6203,34.6364,34.58,34.6203,11700.0
2010-08-17 15:45:00,43.01,43.01,42.89,42.91,10500.0,34.6122,34.6122,34.5157,34.5318,10500.0
2010-08-17 15:50:00,42.91,42.95,42.91,42.91,10500.0,34.5318,34.5639,34.5318,34.5318,10500.0
2010-08-17 15:55:00,42.9,42.92,42.84,42.9,34700.0,34.5237,34.5398,34.4754,34.5237,34700.0
2010-08-18 09:30:00,42.86,42.86,42.52,42.64,12100.0,34.4915,34.4915,34.2179,34.3145,12100.0
2010-08-18 09:35:00,42.63,42.77,42.59,42.74,13200.0,34.3064,34.4191,34.2742,34.395,13200.0
2010-08-18 09:40:00,42.77,42.77,42.58,42.6,8100.0,34.4191,34.4191,34.2662,34.2823,8100.0
2010-08-18 09:45:00,42.62,42.69,42.55,42.65,9200.0,34.2984,34.3547,34.242,34.3225,9200.0
2010-08-18 09:50:00,42.66,42.71,42.61,42.7,8500.0,34.3306,34.3708,34.2903,34.3628,8500.0
2010-08-18 09:55:00,42.72,42.97,42.72,42.96,8400.0,34.3789,34.58,34.3789,34.572,8400.0
2010-08-18 10:00:00,42.98,43.03,42.87,42.99,11700.0,34.5881,34.6283,34.4996,34.5961,11700.0
2010-08-18 10:05:00,42.99,43.04,42.94,42.94,6000.0,34.5961,34.6364,34.5559,34.5559,6000.0
2010-08-18 10:10:00,42.93,43.04,42.93,43.0,7000.0,34.5479,34.6364,34.5479,34.6042,7000.0
2010-08-18 10:15:00,43.02,43.06,42.96,42.96,3600.0,34.6203,34.6525,34.572,34.572,3600.0
2010-08-18 10:20:00,42.96,42.96,42.8,42.81,7000.0,34.572,34.572,34.4432,34.4513,7000.0
2010-08-18 10:25:00,42.8,42.83,42.69,42.7,8200.0,34.4432,34.4674,34.3547,34.3628,8200.0
2010-08-18 10:30:00,42.72,42.78,42.71,42.78,5200.0,34.3789,34.4271,34.3708,34.4271,5200.0
2010-08-18 10:35:00,42.75,42.86,42.73,42.81,6200.0,34.403,34.4915,34.3869,34.4513,6200.0
2010-08-18 10:40:00,42.82,42.83,42.77,42.82,4900.0,34.4593,34.4674,34.4191,34.4593,4900.0
2010-08-18 10:45:00,42.81,42.86,42.78,42.83,26100.0,34.4513,34.4915,34.4271,34.4674,26100.0
2010-08-18 10:50:00,42.83,42.86,42.76,42.81,10100.0,34.4674,34.4915,34.411,34.4513,10100.0
2010-08-18 10:55:00,42.78,42.85,42.73,42.85,5500.0,34.4271,34.4835,34.3869,34.4835,5500.0
2010-08-18 11:00:00,42.83,42.96,42.79,42.92,9300.0,34.4674,34.572,34.4352,34.5398,9300.0
2010-08-18 11:05:00,42.98,43.06,42.98,43.01,2800.0,34.5881,34.6525,34.5881,34.6122,2800.0
2010-08-18 11:10:00,43.01,43.03,42.97,43.02,4400.0,34.6122,34.6283,34.58,34.6203,4400.0
2010-08-18 11:15:00,43.03,43.03,42.89,42.92,9800.0,34.6283,34.6283,34.5157,34.5398,9800.0
2010-08-18 11:20:00,42.94,42.95,42.85,42.91,14900.0,34.5559,34.5639,34.4835,34.5318,14900.0
2010-08-18 11:25:00,42.91,42.97,42.79,42.8,6400.0,34.5318,34.58,34.4352,34.4432,6400.0
2010-08-18 11:30:00,42.8,42.81,42.77,42.78,4000.0,34.4432,34.4513,34.4191,34.4271,4000.0
2010-08-18 11:35:00,42.76,42.76,42.72,42.73,5800.0,34.411,34.411,34.3789,34.3869,5800.0
2010-08-18 11:40:00,42.74,42.8,42.74,42.8,2600.0,34.395,34.4432,34.395,34.4432,2600.0
2010-08-18 11:45:00,42.8,42.89,42.77,42.85,6600.0,34.4432,34.5157,34.4191,34.4835,6600.0
2010-08-18 11:50:00,42.85,42.85,42.78,42.8,10800.0,34.4835,34.4835,34.4271,34.4432,10800.0
2010-08-18 11:55:00,42.81,42.83,42.78,42.79,2300.0,34.4513,34.4674,34.4271,34.4352,2300.0
2010-08-18 12:00:00,42.79,42.8,42.78,42.8,3100.0,34.4352,34.4432,34.4271,34.4432,3100.0
2010-08-18 12:05:00,42.78,42.8,42.78,42.79,1600.0,34.4271,34.4432,34.4271,34.4352,1600.0
2010-08-18 12:10:00,42.77,42.8,42.77,42.77,4100.0,34.4191,34.4432,34.4191,34.4191,4100.0
2010-08-18 12:15:00,42.78,42.81,42.78,42.8,2600.0,34.4271,34.4513,34.4271,34.4432,2600.0
2010-08-18 12:20:00,42.79,42.79,42.72,42.72,7500.0,34.4352,34.4352,34.3789,34.3789,7500.0
2010-08-18 12:25:00,42.71,42.74,42.71,42.73,2900.0,34.3708,34.395,34.3708,34.3869,2900.0
2010-08-18 12:30:00,42.73,42.75,42.71,42.71,2500.0,34.3869,34.403,34.3708,34.3708,2500.0
2010-08-18 12:35:00,42.7,42.7,42.62,42.66,3500.0,34.3628,34.3628,34.2984,34.3306,3500.0
2010-08-18 12:40:00,42.68,42.73,42.68,42.73,2800.0,34.3467,34.3869,34.3467,34.3869,2800.0
2010-08-18 12:45:00,42.71,42.76,42.71,42.75,2300.0,34.3708,34.411,34.3708,34.403,2300.0
2010-08-18 12:50:00,42.78,42.87,42.74,42.85,16700.0,34.4271,34.4996,34.395,34.4835,16700.0
2010-08-18 12:55:00,42.87,42.89,42.83,42.85,19500.0,34.4996,34.5157,34.4674,34.4835,19500.0
2010-08-18 13:00:00,42.86,42.91,42.83,42.87,17400.0,34.4915,34.5318,34.4674,34.4996,17400.0
2010-08-18 13:05:00,42.88,43.0,42.88,42.94,32300.0,34.5076,34.6042,34.5076,34.5559,32300.0
2010-08-18 13:10:00,42.96,42.98,42.86,42.86,23000.0,34.572,34.5881,34.4915,34.4915,23000.0
2010-08-18 13:15:00,42.89,42.9,42.87,42.89,5200.0,34.5157,34.5237,34.4996,34.5157,5200.0
2010-08-18 13:20:00,42.91,42.91,42.88,42.9,1800.0,34.5318,34.5318,34.5076,34.5237,1800.0
2010-08-18 13:25:00,42.89,42.94,42.89,42.91,3500.0,34.5157,34.5559,34.5157,34.5318,3500.0
2010-08-18 13:30:00,42.92,42.92,42.89,42.91,2100.0,34.5398,34.5398,34.5157,34.5318,2100.0
2010-08-18 13:35:00,42.9,42.91,42.84,42.86,16500.0,34.5237,34.5318,34.4754,34.4915,16500.0
2010-08-18 13:40:00,42.86,42.92,42.86,42.91,4900.0,34.4915,34.5398,34.4915,34.5318,4900.0
2010-08-18 13:45:00,42.92,42.94,42.92,42.94,2800.0,34.5398,34.5559,34.5398,34.5559,2800.0
2010-08-18 13:50:00,42.94,42.94,42.9,42.94,4700.0,34.5559,34.5559,34.5237,34.5559,4700.0
2010-08-18 13:55:00,42.91,42.94,42.87,42.9,5100.0,34.5318,34.5559,34.4996,34.5237,5100.0
2010-08-18 14:00:00,42.91,42.96,42.86,42.89,8100.0,34.5318,34.572,34.4915,34.5157,8100.0
2010-08-18 14:05:00,42.88,42.91,42.85,42.85,1500.0,34.5076,34.5318,34.4835,34.4835,1500.0
2010-08-18 14:10:00,42.87,42.96,42.86,42.95,2600.0,34.4996,34.572,34.4915,34.5639,2600.0
2010-08-18 14:15:00,42.95,42.98,42.92,42.95,2800.0,34.5639,34.5881,34.5398,34.5639,2800.0
2010-08-18 14:20:00,42.98,42.99,42.93,42.98,18700.0,34.5881,34.5961,34.5479,34.5881,18700.0
2010-08-18 14:25:00,42.97,43.01,42.97,43.0,2300.0,34.58,34.6122,34.58,34.6042,2300.0
2010-08-18 14:30:00,42.98,42.99,42.93,42.96,4700.0,34.5881,34.5961,34.5479,34.572,4700.0
2010-08-18 14:35:00,42.95,43.0,42.95,43.0,1300.0,34.5639,34.6042,34.5639,34.6042,1300.0
2010-08-18 14:40:00,43.01,43.1,43.01,43.02,8800.0,34.6122,34.6847,34.6122,34.6203,8800.0
2010-08-18 14:45:00,43.02,43.05,43.0,43.03,7200.0,34.6203,34.6444,34.6042,34.6283,7200.0
2010-08-18 14:50:00,43.04,43.04,42.99,43.0,4600.0,34.6364,34.6364,34.5961,34.6042,4600.0
2010-08-18 14:55:00,42.99,43.07,42.98,43.03,9400.0,34.5961,34.6605,34.5881,34.6283,9400.0
2010-08-18 15:00:00,43.04,43.1,43.04,43.08,9700.0,34.6364,34.6847,34.6364,34.6686,9700.0
2010-08-18 15:05:00,43.07,43.07,42.98,43.01,3500.0,34.6605,34.6605,34.5881,34.6122,3500.0
2010-08-18 15:10:00,43.0,43.01,42.89,42.96,5900.0,34.6042,34.6122,34.5157,34.572,5900.0
2010-08-18 15:15:00,42.95,43.01,42.95,42.97,5900.0,34.5639,34.6122,34.5639,34.58,5900.0
2010-08-18 15:20:00,42.98,43.01,42.96,42.97,6300.0,34.5881,34.6122,34.572,34.58,6300.0
2010-08-18 15:25:00,42.97,43.0,42.95,43.0,3900.0,34.58,34.6042,34.5639,34.6042,3900.0
2010-08-18 15:30:00,43.01,43.09,42.97,43.09,7900.0,34.6122,34.6766,34.58,34.6766,7900.0
2010-08-18 15:35:00,43.09,43.09,42.98,43.01,15800.0,34.6766,34.6766,34.5881,34.6122,15800.0
2010-08-18 15:40:00,43.0,43.01,42.94,42.97,10200.0,34.6042,34.6122,34.5559,34.58,10200.0
2010-08-18 15:45:00,42.99,43.09,42.97,43.06,20500.0,34.5961,34.6766,34.58,34.6525,20500.0
2010-08-18 15:50:00,43.08,43.08,42.97,43.01,11200.0,34.6686,34.6686,34.58,34.6122,11200.0
2010-08-18 15:55:00,43.0,43.03,42.91,42.93,43500.0,34.6042,34.6283,34.5318,34.5479,43500.0
2010-08-19 09:30:00,42.56,42.68,42.51,42.56,5100.0,34.2501,34.3467,34.2099,34.2501,5100.0
2010-08-19 09:35:00,42.58,42.63,42.58,42.59,1500.0,34.2662,34.3064,34.2662,34.2742,1500.0
2010-08-19 09:40:00,42.6,42.6,42.53,42.57,1800.0,34.2823,34.2823,34.226,34.2581,1800.0
2010-08-19 09:45:00,42.54,42.54,42.45,42.45,1400.0,34.234,34.234,34.1616,34.1616,1400.0
2010-08-19 09:50:00,42.4,42.41,42.27,42.27,1900.0,34.1213,34.1294,34.0167,34.0167,1900.0
2010-08-19 09:55:00,42.35,42.47,42.34,42.47,3400.0,34.0811,34.1777,34.0731,34.1777,3400.0
2010-08-19 10:00:00,42.42,42.42,42.02,42.02,8700.0,34.1374,34.1374,33.8155,33.8155,8700.0
2010-08-19 10:05:00,42.05,42.21,41.97,42.11,15400.0,33.8397,33.9684,33.7753,33.888,15400.0
2010-08-19 10:10:00,42.1,42.19,42.09,42.14,7200.0,33.8799,33.9523,33.8719,33.9121,7200.0
2010-08-19 10:15:00,42.15,42.2,42.07,42.14,9100.0,33.9201,33.9604,33.8558,33.9121,9100.0
2010-08-19 10:20:00,42.15,42.15,42.02,42.02,5500.0,33.9201,33.9201,33.8155,33.8155,5500.0
2010-08-19 10:25:00,42.04,42.04,41.93,41.98,7700.0,33.8316,33.8316,33.7431,33.7833,7700.0
2010-08-19 10:30:00,41.96,42.03,41.87,42.02,3600.0,33.7672,33.8236,33.6948,33.8155,3600.0
2010-08-19 10:35:00,42.01,42.02,41.93,41.94,3000.0,33.8075,33.8155,33.7431,33.7512,3000.0
2010-08-19 10:40:00,41.94,41.98,41.87,41.94,5400.0,33.7512,33.7833,33.6948,33.7512,5400.0
2010-08-19 10:45:00,41.93,41.99,41.91,41.97,4000.0,33.7431,33.7914,33.727,33.7753,4000.0
2010-08-19 10:50:00,41.97,42.0,41.86,41.89,6400.0,33.7753,33.7994,33.6868,33.7109,6400.0
2010-08-19 10:55:00,41.87,41.96,41.85,41.87,2000.0,33.6948,33.7672,33.6787,33.6948,2000.0
2010-08-19 11:00:00,41.87,41.92,41.8,41.8,4900.0,33.6948,33.7351,33.6385,33.6385,4900.0
2010-08-19 11:05:00,41.82,41.86,41.79,41.82,3700.0,33.6546,33.6868,33.6304,33.6546,3700.0
2010-08-19 11:10:00,41.83,41.89,41.82,41.87,5500.0,33.6626,33.7109,33.6546,33.6948,5500.0
2010-08-19 11:15:00,41.84,41.96,41.84,41.96,6300.0,33.6707,33.7672,33.6707,33.7672,6300.0
2010-08-19 11:20:00,41.94,41.98,41.91,41.94,3500.0,33.7512,33.7833,33.727,33.7512,3500.0
2010-08-19 11:25:00,41.92,41.94,41.89,41.89,3300.0,33.7351,33.7512,33.7109,33.7109,3300.0
2010-08-19 11:30:00,41.9,41.93,41.81,41.81,6500.0,33.719,33.7431,33.6465,33.6465,6500.0
2010-08-19 11:35:00,41.79,41.83,41.7,41.77,4000.0,33.6304,33.6626,33.558,33.6143,4000.0
2010-08-19 11:40:00,41.78,41.78,41.63,41.64,5000.0,33.6224,33.6224,33.5017,33.5097,5000.0
2010-08-19 11:45:00,41.64,41.67,41.55,41.61,4500.0,33.5097,33.5339,33.4373,33.4856,4500.0
2010-08-19 11:50:00,41.6,41.6,41.53,41.56,4500.0,33.4775,33.4775,33.4212,33.4453,4500.0
2010-08-19 11:55:00,41.57,41.64,41.55,41.64,1900.0,33.4534,33.5097,33.4373,33.5097,1900.0
2010-08-19 12:00:00,41.64,41.7,41.62,41.69,6400.0,33.5097,33.558,33.4936,33.55,6400.0
2010-08-19 12:05:00,41.69,41.73,41.62,41.73,8900.0,33.55,33.5822,33.4936,33.5822,8900.0
2010-08-19 12:10:00,41.75,41.77,41.7,41.76,24300.0,33.5982,33.6143,33.558,33.6063,24300.0
2010-08-19 12:15:00,41.76,41.88,41.72,41.88,14800.0,33.6063,33.7029,33.5741,33.7029,14800.0
2010-08-19 12:20:00,41.87,41.9,41.81,41.83,11200.0,33.6948,33.719,33.6465,33.6626,11200.0
2010-08-19 12:25:00,41.83,41.85,41.76,41.78,4600.0,33.6626,33.6787,33.6063,33.6224,4600.0
2010-08-19 12:30:00,41.78,41.81,41.78,41.78,1400.0,33.6224,33.6465,33.6224,33.6224,1400.0
2010-08-19 12:35:00,41.79,41.84,41.78,41.8,5200.0,33.6304,33.6707,33.6224,33.6385,5200.0
2010-08-19 12:40:00,41.81,41.82,41.77,41.78,4800.0,33.6465,33.6546,33.6143,33.6224,4800.0
2010-08-19 12:45:00,41.77,41.82,41.76,41.77,6600.0,33.6143,33.6546,33.6063,33.6143,6600.0
2010-08-19 12:50:00,41.77,41.77,41.66,41.68,5400.0,33.6143,33.6143,33.5258,33.5419,5400.0
2010-08-19 12:55:00,41.69,41.74,41.67,41.74,1200.0,33.55,33.5902,33.5339,33.5902,1200.0
2010-08-19 13:00:00,41.76,41.81,41.72,41.73,4000.0,33.6063,33.6465,33.5741,33.5822,4000.0
2010-08-19 13:05:00,41.76,41.76,41.67,41.7,2300.0,33.6063,33.6063,33.5339,33.558,2300.0
2010-08-19 13:10:00,41.7,41.7,41.69,41.69,1000.0,33.558,33.558,33.55,33.55,1000.0
2010-08-19 13:15:00,41.71,41.75,41.69,41.74,1700.0,33.5661,33.5982,33.55,33.5902,1700.0
2010-08-19 13:20:00,41.76,41.8,41.7,41.71,1700.0,33.6063,33.6385,33.558,33.5661,1700.0
2010-08-19 13:25:00,41.75,41.75,41.71,41.72,900.0,33.5982,33.5982,33.5661,33.5741,900.0
2010-08-19 13:30:00,41.71,41.76,41.7,41.72,10600.0,33.5661,33.6063,33.558,33.5741,10600.0
2010-08-19 13:35:00,41.72,41.77,41.72,41.77,2000.0,33.5741,33.6143,33.5741,33.6143,2000.0
2010-08-19 13:40:00,41.78,41.78,41.74,41.77,6100.0,33.6224,33.6224,33.5902,33.6143,6100.0
2010-08-19 13:45:00,41.74,41.78,41.73,41.74,3600.0,33.5902,33.6224,33.5822,33.5902,3600.0
2010-08-19 13:50:00,41.74,41.75,41.72,41.72,2300.0,33.5902,33.5982,33.5741,33.5741,2300.0
2010-08-19 13:55:00,41.73,41.76,41.72,41.73,7400.0,33.5822,33.6063,33.5741,33.5822,7400.0
2010-08-19 14:00:00,41.73,41.76,41.66,41.68,7300.0,33.5822,33.6063,33.5258,33.5419,7300.0
2010-08-19 14:05:00,41.66,41.69,41.59,41.67,3400.0,33.5258,33.55,33.4695,33.5339,3400.0
2010-08-19 14:10:00,41.69,41.75,41.69,41.73,3000.0,33.55,33.5982,33.55,33.5822,3000.0
2010-08-19 14:15:00,41.74,41.78,41.73,41.78,2000.0,33.5902,33.6224,33.5822,33.6224,2000.0
2010-08-19 14:20:00,41.77,41.86,41.75,41.81,5600.0,33.6143,33.6868,33.5982,33.6465,5600.0
2010-08-19 14:25:00,41.84,41.85,41.82,41.83,2600.0,33.6707,33.6787,33.6546,33.6626,2600.0
2010-08-19 14:30:00,41.83,41.85,41.79,41.8,18500.0,33.6626,33.6787,33.6304,33.6385,18500.0
2010-08-19 14:35:00,41.79,41.8,41.73,41.73,6300.0,33.6304,33.6385,33.5822,33.5822,6300.0
2010-08-19 14:40:00,41.74,41.76,41.69,41.75,3500.0,33.5902,33.6063,33.55,33.5982,3500.0
2010-08-19 14:45:00,41.76,41.76,41.73,41.73,5400.0,33.6063,33.6063,33.5822,33.5822,5400.0
2010-08-19 14:50:00,41.73,41.78,41.72,41.74,4400.0,33.5822,33.6224,33.5741,33.5902,4400.0
2010-08-19 14:55:00,41.73,41.76,41.69,41.74,6400.0,33.5822,33.6063,33.55,33.5902,6400.0
2010-08-19 15:00:00,41.72,41.74,41.67,41.69,4500.0,33.5741,33.5902,33.5339,33.55,4500.0
2010-08-19 15:05:00,41.68,41.79,41.68,41.76,4100.0,33.5419,33.6304,33.5419,33.6063,4100.0
2010-08-19 15:10:00,41.77,41.87,41.76,41.86,6400.0,33.6143,33.6948,33.6063,33.6868,6400.0
2010-08-19 15:15:00,41.89,41.98,41.83,41.93,8600.0,33.7109,33.7833,33.6626,33.7431,8600.0
2010-08-19 15:20:00,41.92,42.0,41.91,42.0,5300.0,33.7351,33.7994,33.727,33.7994,5300.0
2010-08-19 15:25:00,42.01,42.01,41.86,41.87,7200.0,33.8075,33.8075,33.6868,33.6948,7200.0
2010-08-19 15:30:00,41.87,41.96,41.87,41.95,8400.0,33.6948,33.7672,33.6948,33.7592,8400.0
2010-08-19 15:35:00,41.97,41.97,41.86,41.9,8100.0,33.7753,33.7753,33.6868,33.719,8100.0
2010-08-19 15:40:00,41.9,41.9,41.83,41.85,9500.0,33.719,33.719,33.6626,33.6787,9500.0
2010-08-19 15:45:00,41.85,41.89,41.84,41.85,12900.0,33.6787,33.7109,33.6707,33.6787,12900.0
2010-08-19 15:50:00,41.87,41.93,41.82,41.93,12600.0,33.6948,33.7431,33.6546,33.7431,12600.0
2010-08-19 15:55:00,41.92,41.97,41.82,41.83,17300.0,33.7351,33.7753,33.6546,33.6626,17300.0
2010-08-20 09:30:00,41.57,41.72,41.5,41.7,11200.0,33.4534,33.5741,33.3971,33.558,11200.0
2010-08-20 09:35:00,41.66,41.66,41.27,41.28,25000.0,33.5258,33.5258,33.212,33.22,25000.0
2010-08-20 09:40:00,41.31,41.38,41.14,41.14,16300.0,33.2442,33.3005,33.1074,33.1074,16300.0
2010-08-20 09:45:00,41.14,41.15,40.85,40.88,26600.0,33.1074,33.1154,32.874,32.8981,26600.0
2010-08-20 09:50:00,40.97,41.06,40.94,41.01,7000.0,32.9705,33.043,32.9464,33.0027,7000.0
2010-08-20 09:55:00,41.0,41.1,40.94,41.01,14100.0,32.9947,33.0752,32.9464,33.0027,14100.0
2010-08-20 10:00:00,41.01,41.14,41.0,41.12,15400.0,33.0027,33.1074,32.9947,33.0913,15400.0
2010-08-20 10:05:00,41.14,41.15,40.97,41.06,9800.0,33.1074,33.1154,32.9705,33.043,9800.0
2010-08-20 10:10:00,41.03,41.06,40.95,40.98,27900.0,33.0188,33.043,32.9545,32.9786,27900.0
2010-08-20 10:15:00,40.99,41.06,40.97,40.97,7800.0,32.9866,33.043,32.9705,32.9705,7800.0
2010-08-20 10:20:00,40.96,41.03,40.93,41.01,6000.0,32.9625,33.0188,32.9384,33.0027,6000.0
2010-08-20 10:25:00,41.02,41.05,40.98,40.99,7200.0,33.0108,33.0349,32.9786,32.9866,7200.0
2010-08-20 10:30:00,40.99,41.04,40.97,41.04,10400.0,32.9866,33.0269,32.9705,33.0269,10400.0
2010-08-20 10:35:00,41.04,41.05,40.99,40.99,18500.0,33.0269,33.0349,32.9866,32.9866,18500.0
2010-08-20 10:40:00,40.99,41.04,40.98,40.99,14100.0,32.9866,33.0269,32.9786,32.9866,14100.0
2010-08-20 10:45:00,40.99,41.01,40.95,40.97,20900.0,32.9866,33.0027,32.9545,32.9705,20900.0
2010-08-20 10:50:00,40.94,41.0,40.94,40.97,6100.0,32.9464,32.9947,32.9464,32.9705,6100.0
2010-08-20 10:55:00,40.96,41.02,40.94,40.96,10100.0,32.9625,33.0108,32.9464,32.9625,10100.0
2010-08-20 11:00:00,40.96,40.98,40.94,40.97,6100.0,32.9625,32.9786,32.9464,32.9705,6100.0
2010-08-20 11:05:00,40.94,41.0,40.85,40.98,11700.0,32.9464,32.9947,32.874,32.9786,11700.0
2010-08-20 11:10:00,40.97,40.99,40.89,40.9,11700.0,32.9705,32.9866,32.9062,32.9142,11700.0
2010-08-20 11:15:00,40.9,40.92,40.88,40.9,7200.0,32.9142,32.9303,32.8981,32.9142,7200.0
2010-08-20 11:20:00,40.9,40.94,40.84,40.84,5900.0,32.9142,32.9464,32.8659,32.8659,5900.0
2010-08-20 11:25:00,40.86,40.91,40.81,40.91,1900.0,32.882,32.9223,32.8418,32.9223,1900.0
2010-08-20 11:30:00,40.9,40.91,40.89,40.91,3500.0,32.9142,32.9223,32.9062,32.9223,3500.0
2010-08-20 11:35:00,40.89,40.89,40.8,40.88,4900.0,32.9062,32.9062,32.8337,32.8981,4900.0
2010-08-20 11:40:00,40.88,40.93,40.88,40.92,11400.0,32.8981,32.9384,32.8981,32.9303,11400.0
2010-08-20 11:45:00,40.91,40.91,40.87,40.9,2900.0,32.9223,32.9223,32.8901,32.9142,2900.0
2010-08-20 11:50:00,40.88,40.91,40.85,40.88,5400.0,32.8981,32.9223,32.874,32.8981,5400.0
2010-08-20 11:55:00,40.88,40.88,40.81,40.81,2400.0,32.8981,32.8981,32.8418,32.8418,2400.0
2010-08-20 12:00:00,40.86,40.9,40.85,40.89,3200.0,32.882,32.9142,32.874,32.9062,3200.0
2010-08-20 12:05:00,40.9,40.9,40.87,40.9,4800.0,32.9142,32.9142,32.8901,32.9142,4800.0
2010-08-20 12:10:00,40.9,40.93,40.89,40.9,4300.0,32.9142,32.9384,32.9062,32.9142,4300.0
2010-08-20 12:15:00,40.89,40.91,40.86,40.91,4300.0,32.9062,32.9223,32.882,32.9223,4300.0
2010-08-20 12:20:00,40.89,40.96,40.89,40.96,14100.0,32.9062,32.9625,32.9062,32.9625,14100.0
2010-08-20 12:25:00,40.95,40.95,40.89,40.92,11700.0,32.9545,32.9545,32.9062,32.9303,11700.0
2010-08-20 12:30:00,40.92,40.92,40.84,40.84,5400.0,32.9303,32.9303,32.8659,32.8659,5400.0
2010-08-20 12:35:00,40.84,40.85,40.82,40.85,2100.0,32.8659,32.874,32.8498,32.874,2100.0
2010-08-20 12:40:00,40.84,40.85,40.8,40.81,10600.0,32.8659,32.874,32.8337,32.8418,10600.0
2010-08-20 12:45:00,40.81,40.82,40.75,40.76,2500.0,32.8418,32.8498,32.7935,32.8015,2500.0
2010-08-20 12:50:00,40.76,40.79,40.76,40.78,5300.0,32.8015,32.8257,32.8015,32.8176,5300.0
2010-08-20 12:55:00,40.79,40.83,40.78,40.79,8100.0,32.8257,32.8579,32.8176,32.8257,8100.0
2010-08-20 13:00:00,40.8,40.85,40.79,40.83,20000.0,32.8337,32.874,32.8257,32.8579,20000.0
2010-08-20 13:05:00,40.83,40.83,40.79,40.83,8900.0,32.8579,32.8579,32.8257,32.8579,8900.0
2010-08-20 13:10:00,40.84,40.85,40.81,40.82,6800.0,32.8659,32.874,32.8418,32.8498,6800.0
2010-08-20 13:15:00,40.82,40.83,40.81,40.82,5900.0,32.8498,32.8579,32.8418,32.8498,5900.0
2010-08-20 13:20:00,40.81,40.82,40.78,40.79,13800.0,32.8418,32.8498,32.8176,32.8257,13800.0
2010-08-20 13:25:00,40.78,40.83,40.78,40.8,14900.0,32.8176,32.8579,32.8176,32.8337,14900.0
2010-08-20 13:30:00,40.81,40.81,40.76,40.76,9600.0,32.8418,32.8418,32.8015,32.8015,9600.0
2010-08-20 13:35:00,40.76,40.78,40.72,40.78,9300.0,32.8015,32.8176,32.7694,32.8176,9300.0
2010-08-20 13:40:00,40.78,40.78,40.74,40.76,5600.0,32.8176,32.8176,32.7855,32.8015,5600.0
2010-08-20 13:45:00,40.76,40.79,40.74,40.74,6800.0,32.8015,32.8257,32.7855,32.7855,6800.0
2010-08-20 13:50:00,40.75,40.84,40.75,40.84,24500.0,32.7935,32.8659,32.7935,32.8659,24500.0
2010-08-20 13:55:00,40.84,40.85,40.78,40.8,9900.0,32.8659,32.874,32.8176,32.8337,9900.0
2010-08-20 14:00:00,40.81,40.86,40.78,40.83,8700.0,32.8418,32.882,32.8176,32.8579,8700.0
2010-08-20 14:05:00,40.82,40.88,40.82,40.88,5500.0,32.8498,32.8981,32.8498,32.8981,5500.0
2010-08-20 14:10:00,40.89,40.95,40.89,40.94,6000.0,32.9062,32.9545,32.9062,32.9464,6000.0
2010-08-20 14:15:00,40.93,41.0,40.92,40.93,13100.0,32.9384,32.9947,32.9303,32.9384,13100.0
2010-08-20 14:20:00,40.94,40.98,40.94,40.96,6900.0,32.9464,32.9786,32.9464,32.9625,6900.0
2010-08-20 14:25:00,40.96,40.99,40.89,40.89,11700.0,32.9625,32.9866,32.9062,32.9062,11700.0
2010-08-20 14:30:00,40.9,41.03,40.9,41.01,25900.0,32.9142,33.0188,32.9142,33.0027,25900.0
2010-08-20 14:35:00,41.01,41.03,40.99,40.99,19400.0,33.0027,33.0188,32.9866,32.9866,19400.0
2010-08-20 14:40:00,41.0,41.02,40.98,41.0,11400.0,32.9947,33.0108,32.9786,32.9947,11400.0
2010-08-20 14:45:00,41.01,41.05,40.99,40.99,30500.0,33.0027,33.0349,32.9866,32.9866,30500.0
2010-08-20 14:50:00,41.0,41.04,40.99,41.01,37100.0,32.9947,33.0269,32.9866,33.0027,37100.0
2010-08-20 14:55:00,41.02,41.08,41.0,41.06,121400.0,33.0108,33.0591,32.9947,33.043,121400.0
2010-08-20 15:00:00,41.05,41.1,41.04,41.08,13700.0,33.0349,33.0752,33.0269,33.0591,13700.0
2010-08-20 15:05:00,41.07,41.17,41.07,41.17,16400.0,33.051,33.1315,33.051,33.1315,16400.0
2010-08-20 15:10:00,41.18,41.21,41.15,41.21,5300.0,33.1395,33.1637,33.1154,33.1637,5300.0
2010-08-20 15:15:00,41.21,41.22,41.15,41.19,4600.0,33.1637,33.1717,33.1154,33.1476,4600.0
2010-08-20 15:20:00,41.17,41.18,41.15,41.16,14600.0,33.1315,33.1395,33.1154,33.1234,14600.0
2010-08-20 15:25:00,41.18,41.18,41.15,41.16,12100.0,33.1395,33.1395,33.1154,33.1234,12100.0
2010-08-20 15:30:00,41.16,41.21,41.15,41.18,39800.0,33.1234,33.1637,33.1154,33.1395,39800.0
2010-08-20 15:35:00,41.18,41.2,41.1,41.13,9600.0,33.1395,33.1556,33.0752,33.0993,9600.0
2010-08-20 15:40:00,41.13,41.22,41.13,41.19,19000.0,33.0993,33.1717,33.0993,33.1476,19000.0
2010-08-20 15:45:00,41.18,41.23,41.18,41.18,20200.0,33.1395,33.1798,33.1395,33.1395,20200.0
2010-08-20 15:50:00,41.19,41.23,41.19,41.22,14300.0,33.1476,33.1798,33.1476,33.1717,14300.0
2010-08-20 15:55:00,41.23,41.24,41.19,41.23,15800.0,33.1798,33.1878,33.1476,33.1798,15800.0
2010-08-23 09:30:00,41.44,41.47,41.35,41.42,8200.0,33.3488,33.3729,33.2764,33.3327,8200.0
2010-08-23 09:35:00,41.41,41.57,41.41,41.5,12600.0,33.3246,33.4534,33.3246,33.3971,12600.0
2010-08-23 09:40:00,41.59,41.64,41.47,41.49,6700.0,33.4695,33.5097,33.3729,33.389,6700.0
2010-08-23 09:45:00,41.49,41.64,41.43,41.6,4500.0,33.389,33.5097,33.3407,33.4775,4500.0
2010-08-23 09:50:00,41.62,41.65,41.58,41.64,4100.0,33.4936,33.5178,33.4614,33.5097,4100.0
2010-08-23 09:55:00,41.65,41.67,41.47,41.51,33400.0,33.5178,33.5339,33.3729,33.4051,33400.0
2010-08-23 10:00:00,41.51,41.51,41.38,41.39,6300.0,33.4051,33.4051,33.3005,33.3085,6300.0
2010-08-23 10:05:00,41.39,41.46,41.25,41.25,22900.0,33.3085,33.3649,33.1959,33.1959,22900.0
2010-08-23 10:10:00,41.24,41.28,41.15,41.23,34700.0,33.1878,33.22,33.1154,33.1798,34700.0
2010-08-23 10:15:00,41.21,41.21,41.16,41.2,2600.0,33.1637,33.1637,33.1234,33.1556,2600.0
2010-08-23 10:20:00,41.21,41.21,41.07,41.09,3900.0,33.1637,33.1637,33.051,33.0671,3900.0
2010-08-23 10:25:00,41.09,41.13,41.07,41.07,6000.0,33.0671,33.0993,33.051,33.051,6000.0
2010-08-23 10:30:00,41.08,41.2,41.06,41.18,13000.0,33.0591,33.1556,33.043,33.1395,13000.0
2010-08-23 10:35:00,41.19,41.19,41.12,41.12,5100.0,33.1476,33.1476,33.0913,33.0913,5100.0
2010-08-23 10:40:00,41.12,41.13,40.96,40.96,5000.0,33.0913,33.0993,32.9625,32.9625,5000.0
2010-08-23 10:45:00,40.94,40.97,40.82,40.9,14700.0,32.9464,32.9705,32.8498,32.9142,14700.0
2010-08-23 10:50:00,40.9,40.94,40.88,40.93,5100.0,32.9142,32.9464,32.8981,32.9384,5100.0
2010-08-23 10:55:00,40.93,40.96,40.93,40.95,1800.0,32.9384,32.9625,32.9384,32.9545,1800.0
2010-08-23 11:00:00,40.96,40.96,40.87,40.89,4200.0,32.9625,32.9625,32.8901,32.9062,4200.0
2010-08-23 11:05:00,40.87,40.93,40.84,40.9,4700.0,32.8901,32.9384,32.8659,32.9142,4700.0
2010-08-23 11:10:00,40.9,40.97,40.87,40.97,3900.0,32.9142,32.9705,32.8901,32.9705,3900.0
2010-08-23 11:15:00,40.96,40.97,40.89,40.93,6600.0,32.9625,32.9705,32.9062,32.9384,6600.0
2010-08-23 11:20:00,40.94,40.94,40.79,40.87,7700.0,32.9464,32.9464,32.8257,32.8901,7700.0
2010-08-23 11:25:00,40.85,40.86,40.78,40.78,5200.0,32.874,32.882,32.8176,32.8176,5200.0
2010-08-23 11:30:00,40.77,40.82,40.77,40.81,3300.0,32.8096,32.8498,32.8096,32.8418,3300.0
2010-08-23 11:35:00,40.8,40.81,40.77,40.78,6000.0,32.8337,32.8418,32.8096,32.8176,6000.0
2010-08-23 11:40:00,40.79,40.81,40.76,40.78,10600.0,32.8257,32.8418,32.8015,32.8176,10600.0
2010-08-23 11:45:00,40.78,40.79,40.76,40.77,4100.0,32.8176,32.8257,32.8015,32.8096,4100.0
2010-08-23 11:50:00,40.78,40.81,40.72,40.73,4600.0,32.8176,32.8418,32.7694,32.7774,4600.0
2010-08-23 11:55:00,40.74,40.77,40.69,40.77,9200.0,32.7855,32.8096,32.7452,32.8096,9200.0
2010-08-23 12:00:00,40.78,40.83,40.77,40.81,3100.0,32.8176,32.8579,32.8096,32.8418,3100.0
2010-08-23 12:05:00,40.82,40.9,40.81,40.9,5600.0,32.8498,32.9142,32.8418,32.9142,5600.0
2010-08-23 12:10:00,40.9,40.91,40.84,40.9,3000.0,32.9142,32.9223,32.8659,32.9142,3000.0
2010-08-23 12:15:00,40.89,40.9,40.85,40.85,2200.0,32.9062,32.9142,32.874,32.874,2200.0
2010-08-23 12:20:00,40.87,40.96,40.86,40.94,4600.0,32.8901,32.9625,32.882,32.9464,4600.0
2010-08-23 12:25:00,40.92,40.95,40.92,40.95,2500.0,32.9303,32.9545,32.9303,32.9545,2500.0
2010-08-23 12:30:00,40.97,40.98,40.94,40.96,7200.0,32.9705,32.9786,32.9464,32.9625,7200.0
2010-08-23 12:35:00,40.93,40.93,40.85,40.87,4800.0,32.9384,32.9384,32.874,32.8901,4800.0
2010-08-23 12:40:00,40.86,40.86,40.81,40.86,4700.0,32.882,32.882,32.8418,32.882,4700.0
2010-08-23 12:45:00,40.84,40.84,40.79,40.84,2400.0,32.8659,32.8659,32.8257,32.8659,2400.0
2010-08-23 12:50:00,40.86,40.9,40.85,40.9,2500.0,32.882,32.9142,32.874,32.9142,2500.0
2010-08-23 12:55:00,40.92,40.92,40.87,40.87,2400.0,32.9303,32.9303,32.8901,32.8901,2400.0
2010-08-23 13:00:00,40.87,40.87,40.86,40.87,1300.0,32.8901,32.8901,32.882,32.8901,1300.0
2010-08-23 13:05:00,40.89,40.92,40.88,40.92,2000.0,32.9062,32.9303,32.8981,32.9303,2000.0
2010-08-23 13:10:00,40.9,40.9,40.86,40.9,1800.0,32.9142,32.9142,32.882,32.9142,1800.0
2010-08-23 13:15:00,40.9,40.96,40.9,40.96,1100.0,32.9142,32.9625,32.9142,32.9625,1100.0
2010-08-23 13:20:00,40.96,41.0,40.96,40.97,2800.0,32.9625,32.9947,32.9625,32.9705,2800.0
2010-08-23 13:25:00,40.99,41.01,40.99,41.0,900.0,32.9866,33.0027,32.9866,32.9947,900.0
2010-08-23 13:30:00,41.0,41.03,40.96,40.96,3300.0,32.9947,33.0188,32.9625,32.9625,3300.0
2010-08-23 13:35:00,40.95,40.96,40.91,40.92,2200.0,32.9545,32.9625,32.9223,32.9303,2200.0
2010-08-23 13:40:00,40.91,40.97,40.88,40.94,5100.0,32.9223,32.9705,32.8981,32.9464,5100.0
2010-08-23 13:45:00,40.95,40.96,40.95,40.96,800.0,32.9545,32.9625,32.9545,32.9625,800.0
2010-08-23 13:50:00,40.97,41.02,40.94,40.96,3900.0,32.9705,33.0108,32.9464,32.9625,3900.0
2010-08-23 13:55:00,40.95,40.98,40.95,40.98,1500.0,32.9545,32.9786,32.9545,32.9786,1500.0
2010-08-23 14:00:00,40.98,40.98,40.95,40.95,2300.0,32.9786,32.9786,32.9545,32.9545,2300.0
2010-08-23 14:05:00,40.97,41.17,40.97,41.15,5400.0,32.9705,33.1315,32.9705,33.1154,5400.0
2010-08-23 14:10:00,41.15,41.17,41.11,41.15,5200.0,33.1154,33.1315,33.0832,33.1154,5200.0
2010-08-23 14:15:00,41.17,41.19,41.08,41.1,5000.0,33.1315,33.1476,33.0591,33.0752,5000.0
2010-08-23 14:20:00,41.11,41.12,41.06,41.09,2600.0,33.0832,33.0913,33.043,33.0671,2600.0
2010-08-23 14:25:00,41.11,41.11,41.07,41.08,1100.0,33.0832,33.0832,33.051,33.0591,1100.0
2010-08-23 14:30:00,41.08,41.17,41.08,41.14,3300.0,33.0591,33.1315,33.0591,33.1074,3300.0
2010-08-23 14:35:00,41.14,41.2,41.13,41.13,2600.0,33.1074,33.1556,33.0993,33.0993,2600.0
2010-08-23 14:40:00,41.15,41.17,41.11,41.12,5800.0,33.1154,33.1315,33.0832,33.0913,5800.0
2010-08-23 14:45:00,41.1,41.12,41.1,41.12,1600.0,33.0752,33.0913,33.0752,33.0913,1600.0
2010-08-23 14:50:00,41.11,41.11,41.07,41.07,2700.0,33.0832,33.0832,33.051,33.051,2700.0
2010-08-23 14:55:00,41.07,41.09,41.01,41.02,3200.0,33.051,33.0671,33.0027,33.0108,3200.0
2010-08-23 15:00:00,41.01,41.05,41.01,41.05,2300.0,33.0027,33.0349,33.0027,33.0349,2300.0
2010-08-23 15:05:00,41.07,41.08,41.04,41.05,5900.0,33.051,33.0591,33.0269,33.0349,5900.0
2010-08-23 15:10:00,41.04,41.07,41.04,41.05,3900.0,33.0269,33.051,33.0269,33.0349,3900.0
2010-08-23 15:15:00,41.06,41.12,41.06,41.08,3900.0,33.043,33.0913,33.043,33.0591,3900.0
2010-08-23 15:20:00,41.07,41.1,41.0,41.0,5000.0,33.051,33.0752,32.9947,32.9947,5000.0
2010-08-23 15:25:00,40.99,41.03,40.92,40.95,11100.0,32.9866,33.0188,32.9303,32.9545,11100.0
2010-08-23 15:30:00,40.95,40.98,40.93,40.95,5200.0,32.9545,32.9786,32.9384,32.9545,5200.0
2010-08-23 15:35:00,40.94,40.94,40.85,40.87,8600.0,32.9464,32.9464,32.874,32.8901,8600.0
2010-08-23 15:40:00,40.87,40.9,40.85,40.86,8200.0,32.8901,32.9142,32.874,32.882,8200.0
2010-08-23 15:45:00,40.85,40.9,40.82,40.88,8600.0,32.874,32.9142,32.8498,32.8981,8600.0
2010-08-23 15:50:00,40.88,40.89,40.8,40.86,11600.0,32.8981,32.9062,32.8337,32.882,11600.0
2010-08-23 15:55:00,40.86,40.89,40.74,40.77,18800.0,32.882,32.9062,32.7855,32.8096,18800.0
2010-08-24 09:30:00,40.3,40.32,40.19,40.28,27800.0,32.4314,32.4475,32.3428,32.4153,27800.0
2010-08-24 09:35:00,40.32,40.33,40.19,40.24,8100.0,32.4475,32.4555,32.3428,32.3831,8100.0
2010-08-24 09:40:00,40.24,40.31,40.19,40.31,14300.0,32.3831,32.4394,32.3428,32.4394,14300.0
2010-08-24 09:45:00,40.34,40.34,40.22,40.26,11400.0,32.4636,32.4636,32.367,32.3992,11400.0
2010-08-24 09:50:00,40.28,40.28,40.08,40.11,9100.0,32.4153,32.4153,32.2543,32.2785,9100.0
2010-08-24 09:55:00,40.08,40.21,40.08,40.08,21400.0,32.2543,32.3589,32.2543,32.2543,21400.0
2010-08-24 10:00:00,40.09,40.09,39.82,40.09,37000.0,32.2624,32.2624,32.0451,32.2624,37000.0
2010-08-24 10:05:00,40.1,40.1,39.98,39.98,12500.0,32.2704,32.2704,32.1738,32.1738,12500.0
2010-08-24 10:10:00,40.03,40.14,40.03,40.06,6700.0,32.2141,32.3026,32.2141,32.2382,6700.0
2010-08-24 10:15:00,40.07,40.33,40.07,40.28,15300.0,32.2463,32.4555,32.2463,32.4153,15300.0
2010-08-24 10:20:00,40.26,40.34,40.23,40.29,12400.0,32.3992,32.4636,32.375,32.4233,12400.0
2010-08-24 10:25:00,40.3,40.36,40.17,40.21,12600.0,32.4314,32.4796,32.3267,32.3589,12600.0
2010-08-24 10:30:00,40.19,40.22,40.12,40.12,3300.0,32.3428,32.367,32.2865,32.2865,3300.0
2010-08-24 10:35:00,40.1,40.1,40.0,40.03,10100.0,32.2704,32.2704,32.1899,32.2141,10100.0
2010-08-24 10:40:00,40.0,40.11,39.98,40.1,6700.0,32.1899,32.2785,32.1738,32.2704,6700.0
2010-08-24 10:45:00,40.06,40.08,40.0,40.05,3200.0,32.2382,32.2543,32.1899,32.2302,3200.0
2010-08-24 10:50:00,40.07,40.11,40.01,40.01,8100.0,32.2463,32.2785,32.198,32.198,8100.0
2010-08-24 10:55:00,40.04,40.15,40.04,40.15,1600.0,32.2221,32.3107,32.2221,32.3107,1600.0
2010-08-24 11:00:00,40.16,40.28,40.16,40.24,7300.0,32.3187,32.4153,32.3187,32.3831,7300.0
2010-08-24 11:05:00,40.25,40.25,40.15,40.21,3600.0,32.3911,32.3911,32.3107,32.3589,3600.0
2010-08-24 11:10:00,40.18,40.18,40.14,40.14,3100.0,32.3348,32.3348,32.3026,32.3026,3100.0
2010-08-24 11:15:00,40.11,40.14,40.08,40.14,5700.0,32.2785,32.3026,32.2543,32.3026,5700.0
2010-08-24 11:20:00,40.15,40.2,40.13,40.2,4400.0,32.3107,32.3509,32.2946,32.3509,4400.0
2010-08-24 11:25:00,40.19,40.25,40.19,40.24,10600.0,32.3428,32.3911,32.3428,32.3831,10600.0
2010-08-24 11:30:00,40.26,40.32,40.26,40.3,8600.0,32.3992,32.4475,32.3992,32.4314,8600.0
2010-08-24 11:35:00,40.33,40.38,40.3,40.35,17600.0,32.4555,32.4957,32.4314,32.4716,17600.0
2010-08-24 11:40:00,40.35,40.4,40.29,40.4,13300.0,32.4716,32.5118,32.4233,32.5118,13300.0
2010-08-24 11:45:00,40.41,40.41,40.3,40.33,3800.0,32.5199,32.5199,32.4314,32.4555,3800.0
2010-08-24 11:50:00,40.34,40.34,40.24,40.24,6500.0,32.4636,32.4636,32.3831,32.3831,6500.0
2010-08-24 11:55:00,40.24,40.33,40.24,40.28,8700.0,32.3831,32.4555,32.3831,32.4153,8700.0
2010-08-24 12:00:00,40.25,40.26,40.2,40.23,2500.0,32.3911,32.3992,32.3509,32.375,2500.0
2010-08-24 12:05:00,40.24,40.28,40.2,40.27,8500.0,32.3831,32.4153,32.3509,32.4072,8500.0
2010-08-24 12:10:00,40.27,40.31,40.23,40.23,5500.0,32.4072,32.4394,32.375,32.375,5500.0
2010-08-24 12:15:00,40.24,40.24,40.17,40.22,6500.0,32.3831,32.3831,32.3267,32.367,6500.0
2010-08-24 12:20:00,40.2,40.21,40.13,40.13,2200.0,32.3509,32.3589,32.2946,32.2946,2200.0
2010-08-24 12:25:00,40.15,40.2,40.15,40.19,3700.0,32.3107,32.3509,32.3107,32.3428,3700.0
2010-08-24 12:30:00,40.21,40.25,40.16,40.2,10700.0,32.3589,32.3911,32.3187,32.3509,10700.0
2010-08-24 12:35:00,40.19,40.21,40.15,40.18,2500.0,32.3428,32.3589,32.3107,32.3348,2500.0
2010-08-24 12:40:00,40.2,40.25,40.19,40.2,6200.0,32.3509,32.3911,32.3428,32.3509,6200.0
2010-08-24 12:45:00,40.19,40.19,40.14,40.17,1900.0,32.3428,32.3428,32.3026,32.3267,1900.0
2010-08-24 12:50:00,40.16,40.16,40.14,40.15,500.0,32.3187,32.3187,32.3026,32.3107,500.0
2010-08-24 12:55:00,40.15,40.19,40.11,40.13,2700.0,32.3107,32.3428,32.2785,32.2946,2700.0
2010-08-24 13:00:00,40.12,40.14,40.06,40.06,2200.0,32.2865,32.3026,32.2382,32.2382,2200.0
2010-08-24 13:05:00,40.06,40.12,40.06,40.11,3300.0,32.2382,32.2865,32.2382,32.2785,3300.0
2010-08-24 13:10:00,40.09,40.14,40.06,40.07,4000.0,32.2624,32.3026,32.2382,32.2463,4000.0
2010-08-24 13:15:00,40.07,40.13,40.07,40.13,800.0,32.2463,32.2946,32.2463,32.2946,800.0
2010-08-24 13:20:00,40.15,40.16,40.08,40.13,2800.0,32.3107,32.3187,32.2543,32.2946,2800.0
2010-08-24 13:25:00,40.12,40.29,40.12,40.29,6300.0,32.2865,32.4233,32.2865,32.4233,6300.0
2010-08-24 13:30:00,40.29,40.29,40.21,40.27,4300.0,32.4233,32.4233,32.3589,32.4072,4300.0
2010-08-24 13:35:00,40.27,40.28,40.2,40.25,3500.0,32.4072,32.4153,32.3509,32.3911,3500.0
2010-08-24 13:40:00,40.25,40.25,40.07,40.09,10600.0,32.3911,32.3911,32.2463,32.2624,10600.0
2010-08-24 13:45:00,40.08,40.12,40.06,40.12,9200.0,32.2543,32.2865,32.2382,32.2865,9200.0
2010-08-24 13:50:00,40.13,40.15,40.05,40.06,5400.0,32.2946,32.3107,32.2302,32.2382,5400.0
2010-08-24 13:55:00,40.05,40.07,40.05,40.05,1300.0,32.2302,32.2463,32.2302,32.2302,1300.0
2010-08-24 14:00:00,40.06,40.09,40.04,40.08,9800.0,32.2382,32.2624,32.2221,32.2543,9800.0
2010-08-24 14:05:00,40.08,40.13,40.05,40.06,4400.0,32.2543,32.2946,32.2302,32.2382,4400.0
2010-08-24 14:10:00,40.05,40.06,39.99,40.01,7600.0,32.2302,32.2382,32.1819,32.198,7600.0
2010-08-24 14:15:00,40.02,40.1,40.02,40.1,4200.0,32.206,32.2704,32.206,32.2704,4200.0
2010-08-24 14:20:00,40.08,40.14,40.08,40.14,3800.0,32.2543,32.3026,32.2543,32.3026,3800.0
2010-08-24 14:25:00,40.13,40.14,40.06,40.09,5400.0,32.2946,32.3026,32.2382,32.2624,5400.0
2010-08-24 14:30:00,40.07,40.09,40.05,40.08,5500.0,32.2463,32.2624,32.2302,32.2543,5500.0
2010-08-24 14:35:00,40.08,40.2,40.06,40.2,6100.0,32.2543,32.3509,32.2382,32.3509,6100.0
2010-08-24 14:40:00,40.22,40.25,40.14,40.17,4600.0,32.367,32.3911,32.3026,32.3267,4600.0
2010-08-24 14:45:00,40.14,40.22,40.14,40.21,8400.0,32.3026,32.367,32.3026,32.3589,8400.0
2010-08-24 14:50:00,40.2,40.26,40.14,40.25,7600.0,32.3509,32.3992,32.3026,32.3911,7600.0
2010-08-24 14:55:00,40.24,40.27,40.2,40.27,8600.0,32.3831,32.4072,32.3509,32.4072,8600.0
2010-08-24 15:00:00,40.26,40.3,40.19,40.29,12700.0,32.3992,32.4314,32.3428,32.4233,12700.0
2010-08-24 15:05:00,40.27,40.31,40.25,40.28,26200.0,32.4072,32.4394,32.3911,32.4153,26200.0
2010-08-24 15:10:00,40.27,40.28,40.22,40.22,18200.0,32.4072,32.4153,32.367,32.367,18200.0
2010-08-24 15:15:00,40.22,40.28,40.22,40.25,7700.0,32.367,32.4153,32.367,32.3911,7700.0
2010-08-24 15:20:00,40.27,40.3,40.22,40.3,5400.0,32.4072,32.4314,32.367,32.4314,5400.0
2010-08-24 15:25:00,40.31,40.35,40.25,40.28,12900.0,32.4394,32.4716,32.3911,32.4153,12900.0
2010-08-24 15:30:00,40.29,40.33,40.25,40.31,10000.0,32.4233,32.4555,32.3911,32.4394,10000.0
2010-08-24 15:35:00,40.29,40.32,40.15,40.17,10900.0,32.4233,32.4475,32.3107,32.3267,10900.0
2010-08-24 15:40:00,40.18,40.19,40.12,40.19,6300.0,32.3348,32.3428,32.2865,32.3428,6300.0
2010-08-24 15:45:00,40.18,40.19,40.11,40.14,15400.0,32.3348,32.3428,32.2785,32.3026,15400.0
2010-08-24 15:50:00,40.13,40.18,40.08,40.09,12500.0,32.2946,32.3348,32.2543,32.2624,12500.0
2010-08-24 15:55:00,40.07,40.11,40.01,40.05,17700.0,32.2463,32.2785,32.198,32.2302,17700.0
2010-08-25 09:30:00,39.61,39.72,39.61,39.67,3800.0,31.8761,31.9646,31.8761,31.9244,3800.0
2010-08-25 09:35:00,39.67,39.67,39.47,39.63,3400.0,31.9244,31.9244,31.7634,31.8922,3400.0
2010-08-25 09:40:00,39.63,39.7,39.45,39.45,7000.0,31.8922,31.9485,31.7473,31.7473,7000.0
2010-08-25 09:45:00,39.47,39.57,39.47,39.49,14000.0,31.7634,31.8439,31.7634,31.7795,14000.0
2010-08-25 09:50:00,39.5,39.51,39.46,39.51,7600.0,31.7876,31.7956,31.7554,31.7956,7600.0
2010-08-25 09:55:00,39.49,39.5,39.35,39.37,8800.0,31.7795,31.7876,31.6669,31.6829,8800.0
2010-08-25 10:00:00,39.36,39.46,39.25,39.4,28900.0,31.6749,31.7554,31.5864,31.7071,28900.0
2010-08-25 10:05:00,39.37,39.51,39.35,39.44,23900.0,31.6829,31.7956,31.6669,31.7393,23900.0
2010-08-25 10:10:00,39.44,39.45,39.34,39.4,12100.0,31.7393,31.7473,31.6588,31.7071,12100.0
2010-08-25 10:15:00,39.42,39.47,39.32,39.35,24600.0,31.7232,31.7634,31.6427,31.6669,24600.0
2010-08-25 10:20:00,39.34,39.46,39.32,39.4,24700.0,31.6588,31.7554,31.6427,31.7071,24700.0
2010-08-25 10:25:00,39.38,39.47,39.27,39.31,18900.0,31.691,31.7634,31.6025,31.6347,18900.0
2010-08-25 10:30:00,39.3,39.3,39.2,39.22,13900.0,31.6266,31.6266,31.5461,31.5622,13900.0
2010-08-25 10:35:00,39.23,39.25,39.06,39.06,15900.0,31.5703,31.5864,31.4335,31.4335,15900.0
2010-08-25 10:40:00,39.07,39.15,39.06,39.15,16900.0,31.4415,31.5059,31.4335,31.5059,16900.0
2010-08-25 10:45:00,39.15,39.16,39.1,39.15,17700.0,31.5059,31.514,31.4657,31.5059,17700.0
2010-08-25 10:50:00,39.16,39.2,39.1,39.1,13700.0,31.514,31.5461,31.4657,31.4657,13700.0
2010-08-25 10:55:00,39.1,39.26,39.1,39.23,8200.0,31.4657,31.5944,31.4657,31.5703,8200.0
2010-08-25 11:00:00,39.25,39.51,39.24,39.48,38100.0,31.5864,31.7956,31.5783,31.7715,38100.0
2010-08-25 11:05:00,39.48,39.55,39.45,39.51,38400.0,31.7715,31.8278,31.7473,31.7956,38400.0
2010-08-25 11:10:00,39.5,39.52,39.37,39.44,14700.0,31.7876,31.8037,31.6829,31.7393,14700.0
2010-08-25 11:15:00,39.45,39.49,39.42,39.48,11600.0,31.7473,31.7795,31.7232,31.7715,11600.0
2010-08-25 11:20:00,39.48,39.51,39.45,39.47,10900.0,31.7715,31.7956,31.7473,31.7634,10900.0
2010-08-25 11:25:00,39.47,39.57,39.47,39.56,8900.0,31.7634,31.8439,31.7634,31.8359,8900.0
2010-08-25 11:30:00,39.56,39.56,39.46,39.49,10800.0,31.8359,31.8359,31.7554,31.7795,10800.0
2010-08-25 11:35:00,39.5,39.58,39.49,39.5,9600.0,31.7876,31.8519,31.7795,31.7876,9600.0
2010-08-25 11:40:00,39.48,39.49,39.45,39.46,5900.0,31.7715,31.7795,31.7473,31.7554,5900.0
2010-08-25 11:45:00,39.45,39.47,39.37,39.37,6100.0,31.7473,31.7634,31.6829,31.6829,6100.0
2010-08-25 11:50:00,39.37,39.46,39.37,39.42,3600.0,31.6829,31.7554,31.6829,31.7232,3600.0
2010-08-25 11:55:00,39.44,39.48,39.42,39.43,5600.0,31.7393,31.7715,31.7232,31.7312,5600.0
2010-08-25 12:00:00,39.41,39.48,39.38,39.45,4100.0,31.7151,31.7715,31.691,31.7473,4100.0
2010-08-25 12:05:00,39.48,39.48,39.34,39.34,4700.0,31.7715,31.7715,31.6588,31.6588,4700.0
2010-08-25 12:10:00,39.36,39.41,39.36,39.37,4600.0,31.6749,31.7151,31.6749,31.6829,4600.0
2010-08-25 12:15:00,39.35,39.38,39.32,39.36,2900.0,31.6669,31.691,31.6427,31.6749,2900.0
2010-08-25 12:20:00,39.36,39.38,39.32,39.32,5400.0,31.6749,31.691,31.6427,31.6427,5400.0
2010-08-25 12:25:00,39.32,39.35,39.32,39.33,3500.0,31.6427,31.6669,31.6427,31.6508,3500.0
2010-08-25 12:30:00,39.33,39.38,39.24,39.24,8500.0,31.6508,31.691,31.5783,31.5783,8500.0
2010-08-25 12:35:00,39.25,39.27,39.2,39.2,3400.0,31.5864,31.6025,31.5461,31.5461,3400.0
2010-08-25 12:40:00,39.18,39.22,39.17,39.22,2800.0,31.53,31.5622,31.522,31.5622,2800.0
2010-08-25 12:45:00,39.2,39.25,39.19,39.24,1700.0,31.5461,31.5864,31.5381,31.5783,1700.0
2010-08-25 12:50:00,39.24,39.27,39.21,39.21,6700.0,31.5783,31.6025,31.5542,31.5542,6700.0
2010-08-25 12:55:00,39.21,39.21,39.13,39.14,4800.0,31.5542,31.5542,31.4898,31.4979,4800.0
2010-08-25 13:00:00,39.14,39.18,39.09,39.17,7000.0,31.4979,31.53,31.4576,31.522,7000.0
2010-08-25 13:05:00,39.17,39.17,39.09,39.12,9200.0,31.522,31.522,31.4576,31.4818,9200.0
2010-08-25 13:10:00,39.12,39.14,39.1,39.1,7700.0,31.4818,31.4979,31.4657,31.4657,7700.0
2010-08-25 13:15:00,39.09,39.13,39.06,39.12,9800.0,31.4576,31.4898,31.4335,31.4818,9800.0
2010-08-25 13:20:00,39.11,39.11,39.07,39.1,7600.0,31.4737,31.4737,31.4415,31.4657,7600.0
2010-08-25 13:25:00,39.12,39.12,39.05,39.06,6300.0,31.4818,31.4818,31.4254,31.4335,6300.0
2010-08-25 13:30:00,39.06,39.07,39.02,39.02,21600.0,31.4335,31.4415,31.4013,31.4013,21600.0
2010-08-25 13:35:00,39.01,39.07,39.01,39.05,6800.0,31.3932,31.4415,31.3932,31.4254,6800.0
2010-08-25 13:40:00,39.05,39.16,39.05,39.15,3600.0,31.4254,31.514,31.4254,31.5059,3600.0
2010-08-25 13:45:00,39.16,39.22,39.16,39.22,4400.0,31.514,31.5622,31.514,31.5622,4400.0
2010-08-25 13:50:00,39.22,39.31,39.21,39.29,14200.0,31.5622,31.6347,31.5542,31.6186,14200.0
2010-08-25 13:55:00,39.29,39.35,39.28,39.33,6800.0,31.6186,31.6669,31.6105,31.6508,6800.0
2010-08-25 14:00:00,39.34,39.35,39.28,39.3,12500.0,31.6588,31.6669,31.6105,31.6266,12500.0
2010-08-25 14:05:00,39.3,39.38,39.3,39.34,9000.0,31.6266,31.691,31.6266,31.6588,9000.0
2010-08-25 14:10:00,39.34,39.4,39.31,39.36,34200.0,31.6588,31.7071,31.6347,31.6749,34200.0
2010-08-25 14:15:00,39.36,39.39,39.3,39.32,15900.0,31.6749,31.699,31.6266,31.6427,15900.0
2010-08-25 14:20:00,39.32,39.33,39.28,39.28,8600.0,31.6427,31.6508,31.6105,31.6105,8600.0
2010-08-25 14:25:00,39.29,39.32,39.27,39.31,5200.0,31.6186,31.6427,31.6025,31.6347,5200.0
2010-08-25 14:30:00,39.32,39.42,39.26,39.4,21200.0,31.6427,31.7232,31.5944,31.7071,21200.0
2010-08-25 14:35:00,39.39,39.56,39.39,39.5,27000.0,31.699,31.8359,31.699,31.7876,27000.0
2010-08-25 14:40:00,39.51,39.67,39.51,39.63,10100.0,31.7956,31.9244,31.7956,31.8922,10100.0
2010-08-25 14:45:00,39.63,39.71,39.6,39.65,10900.0,31.8922,31.9566,31.868,31.9083,10900.0
2010-08-25 14:50:00,39.65,39.69,39.64,39.67,8600.0,31.9083,31.9405,31.9002,31.9244,8600.0
2010-08-25 14:55:00,39.66,39.75,39.66,39.74,7300.0,31.9163,31.9888,31.9163,31.9807,7300.0
2010-08-25 15:00:00,39.75,39.78,39.73,39.75,13300.0,31.9888,32.0129,31.9727,31.9888,13300.0
2010-08-25 15:05:00,39.76,39.8,39.71,39.76,23100.0,31.9968,32.029,31.9566,31.9968,23100.0
2010-08-25 15:10:00,39.77,39.85,39.76,39.84,15200.0,32.0048,32.0692,31.9968,32.0612,15200.0
2010-08-25 15:15:00,39.84,39.88,39.81,39.83,18400.0,32.0612,32.0934,32.037,32.0531,18400.0
2010-08-25 15:20:00,39.82,39.86,39.73,39.76,19100.0,32.0451,32.0773,31.9727,31.9968,19100.0
2010-08-25 15:25:00,39.75,39.8,39.75,39.79,8800.0,31.9888,32.029,31.9888,32.0209,8800.0
2010-08-25 15:30:00,39.77,39.95,39.77,39.94,19200.0,32.0048,32.1497,32.0048,32.1417,19200.0
2010-08-25 15:35:00,39.97,39.98,39.89,39.95,20500.0,32.1658,32.1738,32.1014,32.1497,20500.0
2010-08-25 15:40:00,39.96,40.02,39.95,40.0,28500.0,32.1577,32.206,32.1497,32.1899,28500.0
2010-08-25 15:45:00,40.01,40.05,39.98,40.01,23800.0,32.198,32.2302,32.1738,32.198,23800.0
2010-08-25 15:50:00,40.02,40.05,39.9,39.95,39600.0,32.206,32.2302,32.1095,32.1497,39600.0
2010-08-25 15:55:00,39.93,39.98,39.9,39.9,35100.0,32.1336,32.1738,32.1095,32.1095,35100.0
2010-08-26 09:30:00,40.12,40.21,40.12,40.18,4400.0,32.2865,32.3589,32.2865,32.3348,4400.0
2010-08-26 09:35:00,40.21,40.38,40.21,40.34,3500.0,32.3589,32.4957,32.3589,32.4636,3500.0
2010-08-26 09:40:00,40.31,40.46,40.27,40.46,4000.0,32.4394,32.5601,32.4072,32.5601,4000.0
2010-08-26 09:45:00,40.46,40.49,40.4,40.44,3100.0,32.5601,32.5843,32.5118,32.544,3100.0
2010-08-26 09:50:00,40.47,40.47,40.14,40.16,10200.0,32.5682,32.5682,32.3026,32.3187,10200.0
2010-08-26 09:55:00,40.18,40.28,40.08,40.13,28200.0,32.3348,32.4153,32.2543,32.2946,28200.0
2010-08-26 10:00:00,40.12,40.2,40.06,40.18,38200.0,32.2865,32.3509,32.2382,32.3348,38200.0
2010-08-26 10:05:00,40.18,40.21,40.0,40.14,63100.0,32.3348,32.3589,32.1899,32.3026,63100.0
2010-08-26 10:10:00,40.13,40.27,40.1,40.26,36200.0,32.2946,32.4072,32.2704,32.3992,36200.0
2010-08-26 10:15:00,40.25,40.35,40.24,40.32,13700.0,32.3911,32.4716,32.3831,32.4475,13700.0
2010-08-26 10:20:00,40.32,40.35,40.17,40.19,9600.0,32.4475,32.4716,32.3267,32.3428,9600.0
2010-08-26 10:25:00,40.2,40.3,40.18,40.3,9300.0,32.3509,32.4314,32.3348,32.4314,9300.0
2010-08-26 10:30:00,40.31,40.32,40.22,40.3,6900.0,32.4394,32.4475,32.367,32.4314,6900.0
2010-08-26 10:35:00,40.3,40.4,40.29,40.34,7800.0,32.4314,32.5118,32.4233,32.4636,7800.0
2010-08-26 10:40:00,40.35,40.42,40.32,40.32,13800.0,32.4716,32.5279,32.4475,32.4475,13800.0
2010-08-26 10:45:00,40.31,40.34,40.26,40.26,8900.0,32.4394,32.4636,32.3992,32.3992,8900.0
2010-08-26 10:50:00,40.25,40.26,40.09,40.14,5500.0,32.3911,32.3992,32.2624,32.3026,5500.0
2010-08-26 10:55:00,40.13,40.14,40.06,40.12,6300.0,32.2946,32.3026,32.2382,32.2865,6300.0
2010-08-26 11:00:00,40.12,40.18,40.08,40.12,8400.0,32.2865,32.3348,32.2543,32.2865,8400.0
2010-08-26 11:05:00,40.12,40.12,39.95,40.03,10300.0,32.2865,32.2865,32.1497,32.2141,10300.0
2010-08-26 11:10:00,40.02,40.03,39.97,40.01,4300.0,32.206,32.2141,32.1658,32.198,4300.0
2010-08-26 11:15:00,40.0,40.19,40.0,40.14,13100.0,32.1899,32.3428,32.1899,32.3026,13100.0
2010-08-26 11:20:00,40.12,40.18,40.11,40.12,7800.0,32.2865,32.3348,32.2785,32.2865,7800.0
2010-08-26 11:25:00,40.12,40.21,40.12,40.21,9400.0,32.2865,32.3589,32.2865,32.3589,9400.0
2010-08-26 11:30:00,40.21,40.22,40.15,40.17,6600.0,32.3589,32.367,32.3107,32.3267,6600.0
2010-08-26 11:35:00,40.19,40.24,40.16,40.17,8700.0,32.3428,32.3831,32.3187,32.3267,8700.0
2010-08-26 11:40:00,40.17,40.19,40.06,40.11,15100.0,32.3267,32.3428,32.2382,32.2785,15100.0
2010-08-26 11:45:00,40.1,40.13,40.07,40.11,5500.0,32.2704,32.2946,32.2463,32.2785,5500.0
2010-08-26 11:50:00,40.14,40.14,39.95,39.96,9400.0,32.3026,32.3026,32.1497,32.1577,9400.0
2010-08-26 11:55:00,39.97,40.13,39.97,40.13,9500.0,32.1658,32.2946,32.1658,32.2946,9500.0
2010-08-26 12:00:00,40.13,40.14,40.05,40.06,8200.0,32.2946,32.3026,32.2302,32.2382,8200.0
2010-08-26 12:05:00,40.06,40.07,39.97,40.03,10400.0,32.2382,32.2463,32.1658,32.2141,10400.0
2010-08-26 12:10:00,40.02,40.04,39.99,40.0,5400.0,32.206,32.2221,32.1819,32.1899,5400.0
2010-08-26 12:15:00,39.99,40.01,39.97,40.0,4000.0,32.1819,32.198,32.1658,32.1899,4000.0
2010-08-26 12:20:00,40.0,40.12,40.0,40.11,6800.0,32.1899,32.2865,32.1899,32.2785,6800.0
2010-08-26 12:25:00,40.11,40.15,40.09,40.1,3100.0,32.2785,32.3107,32.2624,32.2704,3100.0
2010-08-26 12:30:00,40.12,40.13,40.1,40.13,3500.0,32.2865,32.2946,32.2704,32.2946,3500.0
2010-08-26 12:35:00,40.13,40.15,40.1,40.11,4000.0,32.2946,32.3107,32.2704,32.2785,4000.0
2010-08-26 12:40:00,40.09,40.1,40.02,40.08,8800.0,32.2624,32.2704,32.206,32.2543,8800.0
2010-08-26 12:45:00,40.09,40.14,40.07,40.12,4600.0,32.2624,32.3026,32.2463,32.2865,4600.0
2010-08-26 12:50:00,40.14,40.15,40.0,40.01,8000.0,32.3026,32.3107,32.1899,32.198,8000.0
2010-08-26 12:55:00,40.0,40.04,39.95,40.02,13100.0,32.1899,32.2221,32.1497,32.206,13100.0
2010-08-26 13:00:00,40.04,40.06,39.97,39.98,3900.0,32.2221,32.2382,32.1658,32.1738,3900.0
2010-08-26 13:05:00,40.0,40.0,39.96,39.99,2600.0,32.1899,32.1899,32.1577,32.1819,2600.0
2010-08-26 13:10:00,40.0,40.01,39.97,39.97,5400.0,32.1899,32.198,32.1658,32.1658,5400.0
2010-08-26 13:15:00,39.99,40.01,39.97,39.98,2300.0,32.1819,32.198,32.1658,32.1738,2300.0
2010-08-26 13:20:00,39.98,40.03,39.97,40.02,8500.0,32.1738,32.2141,32.1658,32.206,8500.0
2010-08-26 13:25:00,40.02,40.06,39.99,40.03,6100.0,32.206,32.2382,32.1819,32.2141,6100.0
2010-08-26 13:30:00,40.04,40.14,40.03,40.12,4900.0,32.2221,32.3026,32.2141,32.2865,4900.0
2010-08-26 13:35:00,40.13,40.13,40.07,40.08,2600.0,32.2946,32.2946,32.2463,32.2543,2600.0
2010-08-26 13:40:00,40.09,40.15,40.08,40.1,8100.0,32.2624,32.3107,32.2543,32.2704,8100.0
2010-08-26 13:45:00,40.09,40.12,40.01,40.03,7700.0,32.2624,32.2865,32.198,32.2141,7700.0
2010-08-26 13:50:00,40.02,40.05,40.0,40.03,4400.0,32.206,32.2302,32.1899,32.2141,4400.0
2010-08-26 13:55:00,40.02,40.03,39.94,39.99,4400.0,32.206,32.2141,32.1417,32.1819,4400.0
2010-08-26 14:00:00,39.98,40.01,39.96,39.98,4900.0,32.1738,32.198,32.1577,32.1738,4900.0
2010-08-26 14:05:00,39.97,39.97,39.88,39.9,6100.0,32.1658,32.1658,32.0934,32.1095,6100.0
2010-08-26 14:10:00,39.91,39.91,39.82,39.87,8100.0,32.1175,32.1175,32.0451,32.0853,8100.0
2010-08-26 14:15:00,39.87,39.9,39.82,39.89,7000.0,32.0853,32.1095,32.0451,32.1014,7000.0
2010-08-26 14:20:00,39.87,39.88,39.83,39.86,2600.0,32.0853,32.0934,32.0531,32.0773,2600.0
2010-08-26 14:25:00,39.87,39.88,39.85,39.85,2100.0,32.0853,32.0934,32.0692,32.0692,2100.0
2010-08-26 14:30:00,39.83,39.85,39.78,39.85,6500.0,32.0531,32.0692,32.0129,32.0692,6500.0
2010-08-26 14:35:00,39.85,39.9,39.85,39.89,5400.0,32.0692,32.1095,32.0692,32.1014,5400.0
2010-08-26 14:40:00,39.88,39.88,39.84,39.85,5200.0,32.0934,32.0934,32.0612,32.0692,5200.0
2010-08-26 14:45:00,39.85,39.86,39.78,39.79,10500.0,32.0692,32.0773,32.0129,32.0209,10500.0
2010-08-26 14:50:00,39.79,39.84,39.76,39.76,6200.0,32.0209,32.0612,31.9968,31.9968,6200.0
2010-08-26 14:55:00,39.77,39.77,39.64,39.72,8600.0,32.0048,32.0048,31.9002,31.9646,8600.0
2010-08-26 15:00:00,39.71,39.74,39.7,39.73,7500.0,31.9566,31.9807,31.9485,31.9727,7500.0
2010-08-26 15:05:00,39.74,39.78,39.69,39.73,11800.0,31.9807,32.0129,31.9405,31.9727,11800.0
2010-08-26 15:10:00,39.75,39.78,39.74,39.78,6500.0,31.9888,32.0129,31.9807,32.0129,6500.0
2010-08-26 15:15:00,39.78,39.91,39.76,39.91,11300.0,32.0129,32.1175,31.9968,32.1175,11300.0
2010-08-26 15:20:00,39.89,39.98,39.86,39.9,14200.0,32.1014,32.1738,32.0773,32.1095,14200.0
2010-08-26 15:25:00,39.89,39.91,39.86,39.9,8800.0,32.1014,32.1175,32.0773,32.1095,8800.0
2010-08-26 15:30:00,39.89,39.92,39.85,39.92,10100.0,32.1014,32.1256,32.0692,32.1256,10100.0
2010-08-26 15:35:00,39.91,39.94,39.88,39.92,9200.0,32.1175,32.1417,32.0934,32.1256,9200.0
2010-08-26 15:40:00,39.91,39.99,39.9,39.99,27500.0,32.1175,32.1819,32.1095,32.1819,27500.0
2010-08-26 15:45:00,39.97,39.97,39.88,39.93,24500.0,32.1658,32.1658,32.0934,32.1336,24500.0
2010-08-26 15:50:00,39.92,39.92,39.73,39.77,41800.0,32.1256,32.1256,31.9727,32.0048,41800.0
2010-08-26 15:55:00,39.77,39.81,39.66,39.71,85100.0,32.0048,32.037,31.9163,31.9566,85100.0
2010-08-27 09:30:00,40.17,40.17,40.08,40.13,8300.0,32.3267,32.3267,32.2543,32.2946,8300.0
2010-08-27 09:35:00,40.06,40.13,39.85,39.85,5400.0,32.2382,32.2946,32.0692,32.0692,5400.0
2010-08-27 09:40:00,39.81,39.86,39.65,39.65,4300.0,32.037,32.0773,31.9083,31.9083,4300.0
2010-08-27 09:45:00,39.65,39.74,39.57,39.67,5600.0,31.9083,31.9807,31.8439,31.9244,5600.0
2010-08-27 09:50:00,39.67,39.83,39.62,39.78,2900.0,31.9244,32.0531,31.8841,32.0129,2900.0
2010-08-27 09:55:00,39.81,39.94,39.41,39.44,10500.0,32.037,32.1417,31.7151,31.7393,10500.0
2010-08-27 10:00:00,39.47,39.59,39.19,39.27,33700.0,31.7634,31.86,31.5381,31.6025,33700.0
2010-08-27 10:05:00,39.27,39.27,38.8,38.85,147900.0,31.6025,31.6025,31.2242,31.2645,147900.0
2010-08-27 10:10:00,38.86,38.96,38.75,38.94,102200.0,31.2725,31.353,31.184,31.3369,102200.0
2010-08-27 10:15:00,38.95,39.26,38.94,39.23,38700.0,31.345,31.5944,31.3369,31.5703,38700.0
2010-08-27 10:20:00,39.22,39.38,39.15,39.37,18300.0,31.5622,31.691,31.5059,31.6829,18300.0
2010-08-27 10:25:00,39.38,39.56,39.38,39.55,12100.0,31.691,31.8359,31.691,31.8278,12100.0
2010-08-27 10:30:00,39.58,39.71,39.54,39.64,16300.0,31.8519,31.9566,31.8198,31.9002,16300.0
2010-08-27 10:35:00,39.64,39.71,39.55,39.68,10000.0,31.9002,31.9566,31.8278,31.9324,10000.0
2010-08-27 10:40:00,39.67,39.74,39.64,39.64,13500.0,31.9244,31.9807,31.9002,31.9002,13500.0
2010-08-27 10:45:00,39.65,39.7,39.6,39.64,8300.0,31.9083,31.9485,31.868,31.9002,8300.0
2010-08-27 10:50:00,39.66,39.73,39.6,39.63,11800.0,31.9163,31.9727,31.868,31.8922,11800.0
2010-08-27 10:55:00,39.6,39.6,39.53,39.6,8400.0,31.868,31.868,31.8117,31.868,8400.0
2010-08-27 11:00:00,39.61,39.8,39.6,39.8,9000.0,31.8761,32.029,31.868,32.029,9000.0
2010-08-27 11:05:00,39.8,40.06,39.8,39.98,12600.0,32.029,32.2382,32.029,32.1738,12600.0
2010-08-27 11:10:00,39.99,40.07,39.95,40.01,8800.0,32.1819,32.2463,32.1497,32.198,8800.0
2010-08-27 11:15:00,40.03,40.1,39.96,39.97,10600.0,32.2141,32.2704,32.1577,32.1658,10600.0
2010-08-27 11:20:00,39.97,40.02,39.94,40.0,15900.0,32.1658,32.206,32.1417,32.1899,15900.0
2010-08-27 11:25:00,40.0,40.0,39.94,39.97,12300.0,32.1899,32.1899,32.1417,32.1658,12300.0
2010-08-27 11:30:00,40.0,40.0,39.88,39.89,15800.0,32.1899,32.1899,32.0934,32.1014,15800.0
2010-08-27 11:35:00,39.88,39.89,39.8,39.8,12000.0,32.0934,32.1014,32.029,32.029,12000.0
2010-08-27 11:40:00,39.79,39.83,39.73,39.83,9200.0,32.0209,32.0531,31.9727,32.0531,9200.0
2010-08-27 11:45:00,39.86,39.95,39.85,39.95,6400.0,32.0773,32.1497,32.0692,32.1497,6400.0
2010-08-27 11:50:00,39.95,39.99,39.93,39.94,10100.0,32.1497,32.1819,32.1336,32.1417,10100.0
2010-08-27 11:55:00,39.93,39.96,39.9,39.91,5300.0,32.1336,32.1577,32.1095,32.1175,5300.0
2010-08-27 12:00:00,39.94,40.0,39.93,39.99,11200.0,32.1417,32.1899,32.1336,32.1819,11200.0
2010-08-27 12:05:00,39.99,40.01,39.97,39.98,12000.0,32.1819,32.198,32.1658,32.1738,12000.0
2010-08-27 12:10:00,39.99,40.0,39.93,39.96,8400.0,32.1819,32.1899,32.1336,32.1577,8400.0
2010-08-27 12:15:00,39.96,39.99,39.96,39.99,2900.0,32.1577,32.1819,32.1577,32.1819,2900.0
2010-08-27 12:20:00,40.0,40.0,39.93,39.97,7300.0,32.1899,32.1899,32.1336,32.1658,7300.0
2010-08-27 12:25:00,39.98,40.01,39.94,39.96,4600.0,32.1738,32.198,32.1417,32.1577,4600.0
2010-08-27 12:30:00,39.98,40.0,39.95,39.98,8700.0,32.1738,32.1899,32.1497,32.1738,8700.0
2010-08-27 12:35:00,39.98,40.0,39.95,39.97,6600.0,32.1738,32.1899,32.1497,32.1658,6600.0
2010-08-27 12:40:00,39.97,39.97,39.89,39.89,6400.0,32.1658,32.1658,32.1014,32.1014,6400.0
2010-08-27 12:45:00,39.89,39.94,39.88,39.93,2100.0,32.1014,32.1417,32.0934,32.1336,2100.0
2010-08-27 12:50:00,39.92,39.94,39.89,39.93,3400.0,32.1256,32.1417,32.1014,32.1336,3400.0
2010-08-27 12:55:00,39.91,39.91,39.83,39.85,4300.0,32.1175,32.1175,32.0531,32.0692,4300.0
2010-08-27 13:00:00,39.86,39.91,39.86,39.86,6900.0,32.0773,32.1175,32.0773,32.0773,6900.0
2010-08-27 13:05:00,39.89,39.9,39.86,39.9,2400.0,32.1014,32.1095,32.0773,32.1095,2400.0
2010-08-27 13:10:00,39.93,39.94,39.86,39.87,3100.0,32.1336,32.1417,32.0773,32.0853,3100.0
2010-08-27 13:15:00,39.87,39.91,39.86,39.91,2900.0,32.0853,32.1175,32.0773,32.1175,2900.0
2010-08-27 13:20:00,39.91,39.97,39.91,39.95,6700.0,32.1175,32.1658,32.1175,32.1497,6700.0
2010-08-27 13:25:00,39.95,40.06,39.94,40.06,9900.0,32.1497,32.2382,32.1417,32.2382,9900.0
2010-08-27 13:30:00,40.05,40.06,39.98,39.98,18500.0,32.2302,32.2382,32.1738,32.1738,18500.0
2010-08-27 13:35:00,40.0,40.04,39.97,40.01,10600.0,32.1899,32.2221,32.1658,32.198,10600.0
2010-08-27 13:40:00,40.03,40.07,40.0,40.02,7500.0,32.2141,32.2463,32.1899,32.206,7500.0
2010-08-27 13:45:00,40.01,40.04,39.95,39.97,4000.0,32.198,32.2221,32.1497,32.1658,4000.0
2010-08-27 13:50:00,39.97,40.06,39.97,40.05,2900.0,32.1658,32.2382,32.1658,32.2302,2900.0
2010-08-27 13:55:00,40.04,40.15,40.0,40.14,8400.0,32.2221,32.3107,32.1899,32.3026,8400.0
2010-08-27 14:00:00,40.16,40.24,40.14,40.2,8700.0,32.3187,32.3831,32.3026,32.3509,8700.0
2010-08-27 14:05:00,40.15,40.17,40.07,40.16,7500.0,32.3107,32.3267,32.2463,32.3187,7500.0
2010-08-27 14:10:00,40.17,40.19,40.12,40.12,3600.0,32.3267,32.3428,32.2865,32.2865,3600.0
2010-08-27 14:15:00,40.12,40.19,40.11,40.19,8700.0,32.2865,32.3428,32.2785,32.3428,8700.0
2010-08-27 14:20:00,40.2,40.23,40.14,40.18,4500.0,32.3509,32.375,32.3026,32.3348,4500.0
2010-08-27 14:25:00,40.19,40.27,40.18,40.25,7800.0,32.3428,32.4072,32.3348,32.3911,7800.0
2010-08-27 14:30:00,40.27,40.29,40.26,40.29,3700.0,32.4072,32.4233,32.3992,32.4233,3700.0
2010-08-27 14:35:00,40.28,40.36,40.27,40.35,7000.0,32.4153,32.4796,32.4072,32.4716,7000.0
2010-08-27 14:40:00,40.36,40.43,40.35,40.42,8900.0,32.4796,32.536,32.4716,32.5279,8900.0
2010-08-27 14:45:00,40.44,40.47,40.43,40.46,6300.0,32.544,32.5682,32.536,32.5601,6300.0
2010-08-27 14:50:00,40.46,40.53,40.39,40.39,13800.0,32.5601,32.6165,32.5038,32.5038,13800.0
2010-08-27 14:55:00,40.4,40.46,40.4,40.46,5500.0,32.5118,32.5601,32.5118,32.5601,5500.0
2010-08-27 15:00:00,40.45,40.46,40.4,40.44,7000.0,32.5521,32.5601,32.5118,32.544,7000.0
2010-08-27 15:05:00,40.43,40.47,40.4,40.47,5800.0,32.536,32.5682,32.5118,32.5682,5800.0
2010-08-27 15:10:00,40.48,40.5,40.4,40.47,8100.0,32.5762,32.5923,32.5118,32.5682,8100.0
2010-08-27 15:15:00,40.48,40.5,40.42,40.44,10400.0,32.5762,32.5923,32.5279,32.544,10400.0
2010-08-27 15:20:00,40.44,40.51,40.43,40.5,11200.0,32.544,32.6004,32.536,32.5923,11200.0
2010-08-27 15:25:00,40.5,40.59,40.47,40.58,13900.0,32.5923,32.6647,32.5682,32.6567,13900.0
2010-08-27 15:30:00,40.56,40.6,40.51,40.52,13400.0,32.6406,32.6728,32.6004,32.6084,13400.0
2010-08-27 15:35:00,40.52,40.59,40.51,40.53,19600.0,32.6084,32.6647,32.6004,32.6165,19600.0
2010-08-27 15:40:00,40.53,40.58,40.51,40.58,27300.0,32.6165,32.6567,32.6004,32.6567,27300.0
2010-08-27 15:45:00,40.56,40.6,40.56,40.59,17200.0,32.6406,32.6728,32.6406,32.6647,17200.0
2010-08-27 15:50:00,40.58,40.63,40.57,40.6,29400.0,32.6567,32.6969,32.6486,32.6728,29400.0
2010-08-27 15:55:00,40.59,40.65,40.56,40.62,43600.0,32.6647,32.713,32.6406,32.6889,43600.0
2010-08-30 09:30:00,40.41,40.47,40.23,40.33,8000.0,32.5199,32.5682,32.375,32.4555,8000.0
2010-08-30 09:35:00,40.31,40.52,40.31,40.52,4300.0,32.4394,32.6084,32.4394,32.6084,4300.0
2010-08-30 09:40:00,40.56,40.57,40.46,40.52,10200.0,32.6406,32.6486,32.5601,32.6084,10200.0
2010-08-30 09:45:00,40.51,40.51,40.41,40.42,2500.0,32.6004,32.6004,32.5199,32.5279,2500.0
2010-08-30 09:50:00,40.4,40.45,40.28,40.45,6600.0,32.5118,32.5521,32.4153,32.5521,6600.0
2010-08-30 09:55:00,40.41,40.51,40.41,40.51,2100.0,32.5199,32.6004,32.5199,32.6004,2100.0
2010-08-30 10:00:00,40.5,40.54,40.43,40.5,10900.0,32.5923,32.6245,32.536,32.5923,10900.0
2010-08-30 10:05:00,40.5,40.51,40.45,40.45,7400.0,32.5923,32.6004,32.5521,32.5521,7400.0
2010-08-30 10:10:00,40.45,40.48,40.42,40.48,3700.0,32.5521,32.5762,32.5279,32.5762,3700.0
2010-08-30 10:15:00,40.47,40.47,40.25,40.32,4700.0,32.5682,32.5682,32.3911,32.4475,4700.0
2010-08-30 10:20:00,40.33,40.39,40.28,40.36,8000.0,32.4555,32.5038,32.4153,32.4796,8000.0
2010-08-30 10:25:00,40.34,40.35,40.28,40.32,5200.0,32.4636,32.4716,32.4153,32.4475,5200.0
2010-08-30 10:30:00,40.29,40.35,40.23,40.34,10300.0,32.4233,32.4716,32.375,32.4636,10300.0
2010-08-30 10:35:00,40.32,40.41,40.32,40.39,7100.0,32.4475,32.5199,32.4475,32.5038,7100.0
2010-08-30 10:40:00,40.39,40.39,40.29,40.34,4200.0,32.5038,32.5038,32.4233,32.4636,4200.0
2010-08-30 10:45:00,40.33,40.38,40.29,40.38,3600.0,32.4555,32.4957,32.4233,32.4957,3600.0
2010-08-30 10:50:00,40.38,40.51,40.38,40.51,6100.0,32.4957,32.6004,32.4957,32.6004,6100.0
2010-08-30 10:55:00,40.51,40.51,40.45,40.46,7200.0,32.6004,32.6004,32.5521,32.5601,7200.0
2010-08-30 11:00:00,40.48,40.51,40.42,40.44,3100.0,32.5762,32.6004,32.5279,32.544,3100.0
2010-08-30 11:05:00,40.43,40.44,40.36,40.37,2300.0,32.536,32.544,32.4796,32.4877,2300.0
2010-08-30 11:10:00,40.44,40.46,40.39,40.4,1300.0,32.544,32.5601,32.5038,32.5118,1300.0
2010-08-30 11:15:00,40.4,40.46,40.38,40.45,3400.0,32.5118,32.5601,32.4957,32.5521,3400.0
2010-08-30 11:20:00,40.44,40.44,40.36,40.37,2100.0,32.544,32.544,32.4796,32.4877,2100.0
2010-08-30 11:25:00,40.38,40.44,40.38,40.4,3600.0,32.4957,32.544,32.4957,32.5118,3600.0
2010-08-30 11:30:00,40.39,40.41,40.37,40.38,1300.0,32.5038,32.5199,32.4877,32.4957,1300.0
2010-08-30 11:35:00,40.39,40.43,40.32,40.32,4700.0,32.5038,32.536,32.4475,32.4475,4700.0
2010-08-30 11:40:00,40.32,40.35,40.27,40.29,4100.0,32.4475,32.4716,32.4072,32.4233,4100.0
2010-08-30 11:45:00,40.26,40.29,40.23,40.29,4400.0,32.3992,32.4233,32.375,32.4233,4400.0
2010-08-30 11:50:00,40.3,40.3,40.22,40.22,2200.0,32.4314,32.4314,32.367,32.367,2200.0
2010-08-30 11:55:00,40.21,40.24,40.18,40.21,4400.0,32.3589,32.3831,32.3348,32.3589,4400.0
2010-08-30 12:00:00,40.2,40.24,40.18,40.2,5300.0,32.3509,32.3831,32.3348,32.3509,5300.0
2010-08-30 12:05:00,40.18,40.18,40.14,40.18,6900.0,32.3348,32.3348,32.3026,32.3348,6900.0
2010-08-30 12:10:00,40.18,40.2,40.14,40.16,6900.0,32.3348,32.3509,32.3026,32.3187,6900.0
2010-08-30 12:15:00,40.16,40.17,40.13,40.14,3500.0,32.3187,32.3267,32.2946,32.3026,3500.0
2010-08-30 12:20:00,40.15,40.17,40.13,40.17,3900.0,32.3107,32.3267,32.2946,32.3267,3900.0
2010-08-30 12:25:00,40.16,40.17,40.13,40.14,4300.0,32.3187,32.3267,32.2946,32.3026,4300.0
2010-08-30 12:30:00,40.15,40.23,40.15,40.22,6200.0,32.3107,32.375,32.3107,32.367,6200.0
2010-08-30 12:35:00,40.23,40.34,40.23,40.34,4900.0,32.375,32.4636,32.375,32.4636,4900.0
2010-08-30 12:40:00,40.34,40.4,40.34,40.4,5900.0,32.4636,32.5118,32.4636,32.5118,5900.0
2010-08-30 12:45:00,40.4,40.49,40.4,40.45,4800.0,32.5118,32.5843,32.5118,32.5521,4800.0
2010-08-30 12:50:00,40.44,40.48,40.44,40.48,10300.0,32.544,32.5762,32.544,32.5762,10300.0
2010-08-30 12:55:00,40.48,40.5,40.35,40.36,11000.0,32.5762,32.5923,32.4716,32.4796,11000.0
2010-08-30 13:00:00,40.34,40.35,40.31,40.31,3800.0,32.4636,32.4716,32.4394,32.4394,3800.0
2010-08-30 13:05:00,40.32,40.35,40.32,40.34,3000.0,32.4475,32.4716,32.4475,32.4636,3000.0
2010-08-30 13:10:00,40.35,40.39,40.31,40.31,5400.0,32.4716,32.5038,32.4394,32.4394,5400.0
2010-08-30 13:15:00,40.3,40.36,40.28,40.34,7200.0,32.4314,32.4796,32.4153,32.4636,7200.0
2010-08-30 13:20:00,40.32,40.33,40.2,40.23,11300.0,32.4475,32.4555,32.3509,32.375,11300.0
2010-08-30 13:25:00,40.22,40.22,40.09,40.14,7100.0,32.367,32.367,32.2624,32.3026,7100.0
2010-08-30 13:30:00,40.13,40.18,40.13,40.18,3000.0,32.2946,32.3348,32.2946,32.3348,3000.0
2010-08-30 13:35:00,40.18,40.22,40.18,40.2,3400.0,32.3348,32.367,32.3348,32.3509,3400.0
2010-08-30 13:40:00,40.19,40.29,40.19,40.27,5600.0,32.3428,32.4233,32.3428,32.4072,5600.0
2010-08-30 13:45:00,40.28,40.3,40.24,40.28,3400.0,32.4153,32.4314,32.3831,32.4153,3400.0
2010-08-30 13:50:00,40.27,40.28,40.23,40.23,4400.0,32.4072,32.4153,32.375,32.375,4400.0
2010-08-30 13:55:00,40.23,40.24,40.18,40.18,4200.0,32.375,32.3831,32.3348,32.3348,4200.0
2010-08-30 14:00:00,40.19,40.26,40.19,40.24,6600.0,32.3428,32.3992,32.3428,32.3831,6600.0
2010-08-30 14:05:00,40.23,40.25,40.13,40.18,6600.0,32.375,32.3911,32.2946,32.3348,6600.0
2010-08-30 14:10:00,40.17,40.19,40.16,40.16,2800.0,32.3267,32.3428,32.3187,32.3187,2800.0
2010-08-30 14:15:00,40.15,40.17,40.14,40.16,4000.0,32.3107,32.3267,32.3026,32.3187,4000.0
2010-08-30 14:20:00,40.2,40.2,40.14,40.15,4400.0,32.3509,32.3509,32.3026,32.3107,4400.0
2010-08-30 14:25:00,40.14,40.28,40.12,40.24,3100.0,32.3026,32.4153,32.2865,32.3831,3100.0
2010-08-30 14:30:00,40.26,40.33,40.26,40.27,7500.0,32.3992,32.4555,32.3992,32.4072,7500.0
2010-08-30 14:35:00,40.28,40.28,40.21,40.28,7100.0,32.4153,32.4153,32.3589,32.4153,7100.0
2010-08-30 14:40:00,40.27,40.34,40.27,40.32,5400.0,32.4072,32.4636,32.4072,32.4475,5400.0
2010-08-30 14:45:00,40.31,40.32,40.25,40.26,7400.0,32.4394,32.4475,32.3911,32.3992,7400.0
2010-08-30 14:50:00,40.26,40.3,40.2,40.3,7700.0,32.3992,32.4314,32.3509,32.4314,7700.0
2010-08-30 14:55:00,40.31,40.31,40.27,40.27,7100.0,32.4394,32.4394,32.4072,32.4072,7100.0
2010-08-30 15:00:00,40.27,40.31,40.24,40.25,8300.0,32.4072,32.4394,32.3831,32.3911,8300.0
2010-08-30 15:05:00,40.24,40.28,40.2,40.23,12300.0,32.3831,32.4153,32.3509,32.375,12300.0
2010-08-30 15:10:00,40.23,40.24,40.18,40.2,7900.0,32.375,32.3831,32.3348,32.3509,7900.0
2010-08-30 15:15:00,40.2,40.21,40.1,40.11,10500.0,32.3509,32.3589,32.2704,32.2785,10500.0
2010-08-30 15:20:00,40.11,40.15,40.08,40.14,11300.0,32.2785,32.3107,32.2543,32.3026,11300.0
2010-08-30 15:25:00,40.15,40.16,40.11,40.13,8900.0,32.3107,32.3187,32.2785,32.2946,8900.0
2010-08-30 15:30:00,40.13,40.15,40.09,40.13,11100.0,32.2946,32.3107,32.2624,32.2946,11100.0
2010-08-30 15:35:00,40.12,40.18,40.09,40.15,10400.0,32.2865,32.3348,32.2624,32.3107,10400.0
2010-08-30 15:40:00,40.13,40.15,40.1,40.11,16500.0,32.2946,32.3107,32.2704,32.2785,16500.0
2010-08-30 15:45:00,40.1,40.12,39.98,40.0,20700.0,32.2704,32.2865,32.1738,32.1899,20700.0
2010-08-30 15:50:00,39.99,40.02,39.92,39.99,16500.0,32.1819,32.206,32.1256,32.1819,16500.0
2010-08-30 15:55:00,39.98,39.99,39.89,39.91,26400.0,32.1738,32.1819,32.1014,32.1175,26400.0
2010-08-31 09:30:00,39.72,39.73,39.62,39.68,7000.0,31.9646,31.9727,31.8841,31.9324,7000.0
2010-08-31 09:35:00,39.67,39.69,39.51,39.51,1600.0,31.9244,31.9405,31.7956,31.7956,1600.0
2010-08-31 09:40:00,39.51,39.51,39.34,39.41,6400.0,31.7956,31.7956,31.6588,31.7151,6400.0
2010-08-31 09:45:00,39.39,39.73,39.39,39.68,6000.0,31.699,31.9727,31.699,31.9324,6000.0
2010-08-31 09:50:00,39.7,39.87,39.68,39.87,9100.0,31.9485,32.0853,31.9324,32.0853,9100.0
2010-08-31 09:55:00,39.89,39.9,39.75,39.77,3000.0,32.1014,32.1095,31.9888,32.0048,3000.0
2010-08-31 10:00:00,39.78,40.08,39.78,39.99,4600.0,32.0129,32.2543,32.0129,32.1819,4600.0
2010-08-31 10:05:00,40.01,40.11,39.96,40.07,9300.0,32.198,32.2785,32.1577,32.2463,9300.0
2010-08-31 10:10:00,40.07,40.2,40.07,40.15,3100.0,32.2463,32.3509,32.2463,32.3107,3100.0
2010-08-31 10:15:00,40.12,40.19,40.07,40.07,3800.0,32.2865,32.3428,32.2463,32.2463,3800.0
2010-08-31 10:20:00,40.07,40.16,40.04,40.05,3700.0,32.2463,32.3187,32.2221,32.2302,3700.0
2010-08-31 10:25:00,40.08,40.16,40.08,40.16,3800.0,32.2543,32.3187,32.2543,32.3187,3800.0
2010-08-31 10:30:00,40.14,40.24,40.12,40.15,3900.0,32.3026,32.3831,32.2865,32.3107,3900.0
2010-08-31 10:35:00,40.17,40.17,40.08,40.12,17400.0,32.3267,32.3267,32.2543,32.2865,17400.0
2010-08-31 10:40:00,40.12,40.16,40.02,40.07,10000.0,32.2865,32.3187,32.206,32.2463,10000.0
2010-08-31 10:45:00,40.05,40.05,39.94,39.94,10100.0,32.2302,32.2302,32.1417,32.1417,10100.0
2010-08-31 10:50:00,39.94,40.07,39.93,40.01,7500.0,32.1417,32.2463,32.1336,32.198,7500.0
2010-08-31 10:55:00,39.99,40.08,39.99,40.07,3600.0,32.1819,32.2543,32.1819,32.2463,3600.0
2010-08-31 11:00:00,40.08,40.14,40.07,40.1,3800.0,32.2543,32.3026,32.2463,32.2704,3800.0
2010-08-31 11:05:00,40.1,40.13,39.97,39.98,6000.0,32.2704,32.2946,32.1658,32.1738,6000.0
2010-08-31 11:10:00,39.98,40.02,39.94,40.02,4500.0,32.1738,32.206,32.1417,32.206,4500.0
2010-08-31 11:15:00,40.02,40.08,40.01,40.01,2500.0,32.206,32.2543,32.198,32.198,2500.0
2010-08-31 11:20:00,40.0,40.15,39.99,40.15,2500.0,32.1899,32.3107,32.1819,32.3107,2500.0
2010-08-31 11:25:00,40.13,40.17,40.1,40.15,5800.0,32.2946,32.3267,32.2704,32.3107,5800.0
2010-08-31 11:30:00,40.12,40.21,40.11,40.2,3700.0,32.2865,32.3589,32.2785,32.3509,3700.0
2010-08-31 11:35:00,40.19,40.28,40.19,40.2,4800.0,32.3428,32.4153,32.3428,32.3509,4800.0
2010-08-31 11:40:00,40.2,40.25,40.2,40.23,2800.0,32.3509,32.3911,32.3509,32.375,2800.0
2010-08-31 11:45:00,40.23,40.24,40.2,40.21,3200.0,32.375,32.3831,32.3509,32.3589,3200.0
2010-08-31 11:50:00,40.22,40.34,40.2,40.34,13900.0,32.367,32.4636,32.3509,32.4636,13900.0
2010-08-31 11:55:00,40.35,40.38,40.31,40.34,6800.0,32.4716,32.4957,32.4394,32.4636,6800.0
2010-08-31 12:00:00,40.34,40.39,40.34,40.34,3500.0,32.4636,32.5038,32.4636,32.4636,3500.0
2010-08-31 12:05:00,40.36,40.39,40.35,40.35,1500.0,32.4796,32.5038,32.4716,32.4716,1500.0
2010-08-31 12:10:00,40.29,40.32,40.26,40.31,2200.0,32.4233,32.4475,32.3992,32.4394,2200.0
2010-08-31 12:15:00,40.3,40.3,40.25,40.27,1700.0,32.4314,32.4314,32.3911,32.4072,1700.0
2010-08-31 12:20:00,40.29,40.3,40.22,40.25,3200.0,32.4233,32.4314,32.367,32.3911,3200.0
2010-08-31 12:25:00,40.25,40.27,40.23,40.27,3900.0,32.3911,32.4072,32.375,32.4072,3900.0
2010-08-31 12:30:00,40.28,40.36,40.27,40.36,4400.0,32.4153,32.4796,32.4072,32.4796,4400.0
2010-08-31 12:35:00,40.36,40.37,40.31,40.31,2800.0,32.4796,32.4877,32.4394,32.4394,2800.0
2010-08-31 12:40:00,40.29,40.29,40.21,40.26,3400.0,32.4233,32.4233,32.3589,32.3992,3400.0
2010-08-31 12:45:00,40.25,40.3,40.25,40.27,3500.0,32.3911,32.4314,32.3911,32.4072,3500.0
2010-08-31 12:50:00,40.28,40.3,40.2,40.2,3500.0,32.4153,32.4314,32.3509,32.3509,3500.0
2010-08-31 12:55:00,40.19,40.21,40.13,40.13,3100.0,32.3428,32.3589,32.2946,32.2946,3100.0
2010-08-31 13:00:00,40.13,40.24,40.13,40.22,3500.0,32.2946,32.3831,32.2946,32.367,3500.0
2010-08-31 13:05:00,40.22,40.22,40.21,40.22,1300.0,32.367,32.367,32.3589,32.367,1300.0
2010-08-31 13:10:00,40.23,40.27,40.23,40.27,800.0,32.375,32.4072,32.375,32.4072,800.0
2010-08-31 13:15:00,40.27,40.28,40.23,40.23,1600.0,32.4072,32.4153,32.375,32.375,1600.0
2010-08-31 13:20:00,40.24,40.33,40.24,40.31,4900.0,32.3831,32.4555,32.3831,32.4394,4900.0
2010-08-31 13:25:00,40.26,40.33,40.26,40.32,1600.0,32.3992,32.4555,32.3992,32.4475,1600.0
2010-08-31 13:30:00,40.32,40.36,40.32,40.33,4400.0,32.4475,32.4796,32.4475,32.4555,4400.0
2010-08-31 13:35:00,40.33,40.41,40.31,40.41,7500.0,32.4555,32.5199,32.4394,32.5199,7500.0
2010-08-31 13:40:00,40.4,40.4,40.39,40.4,2900.0,32.5118,32.5118,32.5038,32.5118,2900.0
2010-08-31 13:45:00,40.41,40.41,40.37,40.4,7500.0,32.5199,32.5199,32.4877,32.5118,7500.0
2010-08-31 13:50:00,40.4,40.41,40.4,40.4,1300.0,32.5118,32.5199,32.5118,32.5118,1300.0
2010-08-31 13:55:00,40.38,40.41,40.38,40.39,3500.0,32.4957,32.5199,32.4957,32.5038,3500.0
2010-08-31 14:00:00,40.4,40.42,40.31,40.34,19000.0,32.5118,32.5279,32.4394,32.4636,19000.0
2010-08-31 14:05:00,40.34,40.49,40.34,40.42,6900.0,32.4636,32.5843,32.4636,32.5279,6900.0
2010-08-31 14:10:00,40.44,40.49,40.42,40.44,5800.0,32.544,32.5843,32.5279,32.544,5800.0
2010-08-31 14:15:00,40.44,40.44,40.3,40.32,13200.0,32.544,32.544,32.4314,32.4475,13200.0
2010-08-31 14:20:00,40.3,40.35,40.27,40.29,18300.0,32.4314,32.4716,32.4072,32.4233,18300.0
2010-08-31 14:25:00,40.29,40.36,40.27,40.29,10500.0,32.4233,32.4796,32.4072,32.4233,10500.0
2010-08-31 14:30:00,40.29,40.32,40.26,40.26,8100.0,32.4233,32.4475,32.3992,32.3992,8100.0
2010-08-31 14:35:00,40.28,40.3,40.17,40.22,18000.0,32.4153,32.4314,32.3267,32.367,18000.0
2010-08-31 14:40:00,40.2,40.22,40.14,40.14,8900.0,32.3509,32.367,32.3026,32.3026,8900.0
2010-08-31 14:45:00,40.13,40.15,40.05,40.05,7700.0,32.2946,32.3107,32.2302,32.2302,7700.0
2010-08-31 14:50:00,40.04,40.18,40.04,40.17,7600.0,32.2221,32.3348,32.2221,32.3267,7600.0
2010-08-31 14:55:00,40.16,40.16,40.09,40.09,5800.0,32.3187,32.3187,32.2624,32.2624,5800.0
2010-08-31 15:00:00,40.09,40.25,40.08,40.23,11800.0,32.2624,32.3911,32.2543,32.375,11800.0
2010-08-31 15:05:00,40.23,40.23,40.09,40.11,26800.0,32.375,32.375,32.2624,32.2785,26800.0
2010-08-31 15:10:00,40.12,40.12,40.03,40.09,9400.0,32.2865,32.2865,32.2141,32.2624,9400.0
2010-08-31 15:15:00,40.1,40.14,40.05,40.1,24100.0,32.2704,32.3026,32.2302,32.2704,24100.0
2010-08-31 15:20:00,40.1,40.12,40.06,40.09,13500.0,32.2704,32.2865,32.2382,32.2624,13500.0
2010-08-31 15:25:00,40.09,40.13,40.08,40.1,15800.0,32.2624,32.2946,32.2543,32.2704,15800.0
2010-08-31 15:30:00,40.09,40.16,40.07,40.07,23700.0,32.2624,32.3187,32.2463,32.2463,23700.0
2010-08-31 15:35:00,40.06,40.11,40.01,40.06,14300.0,32.2382,32.2785,32.198,32.2382,14300.0
2010-08-31 15:40:00,40.04,40.13,40.03,40.1,14300.0,32.2221,32.2946,32.2141,32.2704,14300.0
2010-08-31 15:45:00,40.1,40.21,40.08,40.1,115000.0,32.2704,32.3589,32.2543,32.2704,115000.0
2010-08-31 15:50:00,40.1,40.12,39.96,39.98,26900.0,32.2704,32.2865,32.1577,32.1738,26900.0
2010-08-31 15:55:00,39.99,40.14,39.99,40.12,36500.0,32.1819,32.3026,32.1819,32.2865,36500.0
2010-09-01 09:30:00,40.94,40.98,40.82,40.82,9500.0,32.9464,32.9786,32.8498,32.8498,9500.0
2010-09-01 09:35:00,40.78,40.8,40.6,40.65,7600.0,32.8176,32.8337,32.6728,32.713,7600.0
2010-09-01 09:40:00,40.69,40.76,40.63,40.68,6400.0,32.7452,32.8015,32.6969,32.7372,6400.0
2010-09-01 09:45:00,40.71,40.73,40.62,40.65,7700.0,32.7613,32.7774,32.6889,32.713,7700.0
2010-09-01 09:50:00,40.68,40.79,40.66,40.69,8100.0,32.7372,32.8257,32.7211,32.7452,8100.0
2010-09-01 09:55:00,40.69,40.83,40.62,40.79,4100.0,32.7452,32.8579,32.6889,32.8257,4100.0
2010-09-01 10:00:00,40.77,41.08,40.72,41.05,47200.0,32.8096,33.0591,32.7694,33.0349,47200.0
2010-09-01 10:05:00,41.02,41.08,41.0,41.08,44100.0,33.0108,33.0591,32.9947,33.0591,44100.0
2010-09-01 10:10:00,41.09,41.21,41.09,41.19,11500.0,33.0671,33.1637,33.0671,33.1476,11500.0
2010-09-01 10:15:00,41.22,41.34,41.14,41.22,36700.0,33.1717,33.2683,33.1074,33.1717,36700.0
2010-09-01 10:20:00,41.22,41.38,41.21,41.38,24000.0,33.1717,33.3005,33.1637,33.3005,24000.0
2010-09-01 10:25:00,41.37,41.53,41.35,41.5,63000.0,33.2924,33.4212,33.2764,33.3971,63000.0
2010-09-01 10:30:00,41.5,41.6,41.41,41.55,41900.0,33.3971,33.4775,33.3246,33.4373,41900.0
2010-09-01 10:35:00,41.55,41.56,41.44,41.53,31200.0,33.4373,33.4453,33.3488,33.4212,31200.0
2010-09-01 10:40:00,41.53,41.61,41.52,41.61,8000.0,33.4212,33.4856,33.4132,33.4856,8000.0
2010-09-01 10:45:00,41.61,41.74,41.59,41.7,17600.0,33.4856,33.5902,33.4695,33.558,17600.0
2010-09-01 10:50:00,41.71,41.84,41.7,41.81,7600.0,33.5661,33.6707,33.558,33.6465,7600.0
2010-09-01 10:55:00,41.81,41.85,41.8,41.81,5500.0,33.6465,33.6787,33.6385,33.6465,5500.0
2010-09-01 11:00:00,41.81,41.88,41.81,41.88,3700.0,33.6465,33.7029,33.6465,33.7029,3700.0
2010-09-01 11:05:00,41.86,41.88,41.8,41.81,8600.0,33.6868,33.7029,33.6385,33.6465,8600.0
2010-09-01 11:10:00,41.81,41.86,41.79,41.85,6800.0,33.6465,33.6868,33.6304,33.6787,6800.0
2010-09-01 11:15:00,41.83,41.84,41.79,41.82,5300.0,33.6626,33.6707,33.6304,33.6546,5300.0
2010-09-01 11:20:00,41.82,41.84,41.8,41.83,4700.0,33.6546,33.6707,33.6385,33.6626,4700.0
2010-09-01 11:25:00,41.83,41.87,41.83,41.87,5400.0,33.6626,33.6948,33.6626,33.6948,5400.0
2010-09-01 11:30:00,41.87,41.96,41.87,41.96,4900.0,33.6948,33.7672,33.6948,33.7672,4900.0
2010-09-01 11:35:00,41.97,41.97,41.9,41.91,3500.0,33.7753,33.7753,33.719,33.727,3500.0
2010-09-01 11:40:00,41.91,41.96,41.9,41.95,5800.0,33.727,33.7672,33.719,33.7592,5800.0
2010-09-01 11:45:00,41.95,41.95,41.89,41.9,6600.0,33.7592,33.7592,33.7109,33.719,6600.0
2010-09-01 11:50:00,41.91,41.98,41.91,41.95,6400.0,33.727,33.7833,33.727,33.7592,6400.0
2010-09-01 11:55:00,41.94,41.94,41.9,41.9,3200.0,33.7512,33.7512,33.719,33.719,3200.0
2010-09-01 12:00:00,41.9,41.93,41.9,41.92,3100.0,33.719,33.7431,33.719,33.7351,3100.0
2010-09-01 12:05:00,41.93,41.95,41.93,41.94,4300.0,33.7431,33.7592,33.7431,33.7512,4300.0
2010-09-01 12:10:00,41.94,41.94,41.93,41.94,4100.0,33.7512,33.7512,33.7431,33.7512,4100.0
2010-09-01 12:15:00,41.95,41.95,41.92,41.92,4300.0,33.7592,33.7592,33.7351,33.7351,4300.0
2010-09-01 12:20:00,41.93,41.93,41.9,41.9,4700.0,33.7431,33.7431,33.719,33.719,4700.0
2010-09-01 12:25:00,41.9,41.91,41.87,41.89,3400.0,33.719,33.727,33.6948,33.7109,3400.0
2010-09-01 12:30:00,41.89,41.89,41.87,41.88,2400.0,33.7109,33.7109,33.6948,33.7029,2400.0
2010-09-01 12:35:00,41.87,41.89,41.86,41.89,3300.0,33.6948,33.7109,33.6868,33.7109,3300.0
2010-09-01 12:40:00,41.89,41.9,41.86,41.87,2600.0,33.7109,33.719,33.6868,33.6948,2600.0
2010-09-01 12:45:00,41.88,41.89,41.86,41.86,2900.0,33.7029,33.7109,33.6868,33.6868,2900.0
2010-09-01 12:50:00,41.87,41.91,41.87,41.91,2200.0,33.6948,33.727,33.6948,33.727,2200.0
2010-09-01 12:55:00,41.92,41.92,41.89,41.9,2400.0,33.7351,33.7351,33.7109,33.719,2400.0
2010-09-01 13:00:00,41.91,41.91,41.89,41.9,3200.0,33.727,33.727,33.7109,33.719,3200.0
2010-09-01 13:05:00,41.9,41.98,41.9,41.98,2800.0,33.719,33.7833,33.719,33.7833,2800.0
2010-09-01 13:10:00,41.97,42.02,41.96,42.01,4100.0,33.7753,33.8155,33.7672,33.8075,4100.0
2010-09-01 13:15:00,42.01,42.01,41.99,41.99,1500.0,33.8075,33.8075,33.7914,33.7914,1500.0
2010-09-01 13:20:00,42.0,42.02,42.0,42.02,3900.0,33.7994,33.8155,33.7994,33.8155,3900.0
2010-09-01 13:25:00,42.01,42.02,41.99,42.02,4100.0,33.8075,33.8155,33.7914,33.8155,4100.0
2010-09-01 13:30:00,42.0,42.02,42.0,42.01,3700.0,33.7994,33.8155,33.7994,33.8075,3700.0
2010-09-01 13:35:00,42.01,42.02,42.0,42.01,4100.0,33.8075,33.8155,33.7994,33.8075,4100.0
2010-09-01 13:40:00,42.01,42.01,41.99,42.01,2800.0,33.8075,33.8075,33.7914,33.8075,2800.0
2010-09-01 13:45:00,42.01,42.07,42.01,42.06,5400.0,33.8075,33.8558,33.8075,33.8477,5400.0
2010-09-01 13:50:00,42.06,42.09,42.04,42.08,4400.0,33.8477,33.8719,33.8316,33.8638,4400.0
2010-09-01 13:55:00,42.08,42.09,42.05,42.07,3600.0,33.8638,33.8719,33.8397,33.8558,3600.0
2010-09-01 14:00:00,42.06,42.08,42.03,42.05,2900.0,33.8477,33.8638,33.8236,33.8397,2900.0
2010-09-01 14:05:00,42.05,42.08,42.01,42.03,6500.0,33.8397,33.8638,33.8075,33.8236,6500.0
2010-09-01 14:10:00,42.02,42.02,41.94,41.94,3500.0,33.8155,33.8155,33.7512,33.7512,3500.0
2010-09-01 14:15:00,41.95,41.96,41.93,41.93,2300.0,33.7592,33.7672,33.7431,33.7431,2300.0
2010-09-01 14:20:00,41.93,41.96,41.88,41.88,4800.0,33.7431,33.7672,33.7029,33.7029,4800.0
2010-09-01 14:25:00,41.88,41.93,41.86,41.91,3700.0,33.7029,33.7431,33.6868,33.727,3700.0
2010-09-01 14:30:00,41.91,41.92,41.89,41.9,3900.0,33.727,33.7351,33.7109,33.719,3900.0
2010-09-01 14:35:00,41.9,41.9,41.85,41.88,4600.0,33.719,33.719,33.6787,33.7029,4600.0
2010-09-01 14:40:00,41.88,41.94,41.88,41.9,6400.0,33.7029,33.7512,33.7029,33.719,6400.0
2010-09-01 14:45:00,41.9,41.92,41.88,41.91,2600.0,33.719,33.7351,33.7029,33.727,2600.0
2010-09-01 14:50:00,41.9,41.91,41.87,41.87,6000.0,33.719,33.727,33.6948,33.6948,6000.0
2010-09-01 14:55:00,41.87,41.9,41.87,41.87,4400.0,33.6948,33.719,33.6948,33.6948,4400.0
2010-09-01 15:00:00,41.87,41.88,41.82,41.84,7100.0,33.6948,33.7029,33.6546,33.6707,7100.0
2010-09-01 15:05:00,41.86,41.91,41.85,41.86,4700.0,33.6868,33.727,33.6787,33.6868,4700.0
2010-09-01 15:10:00,41.86,41.87,41.85,41.87,9100.0,33.6868,33.6948,33.6787,33.6948,9100.0
2010-09-01 15:15:00,41.86,41.87,41.82,41.83,5200.0,33.6868,33.6948,33.6546,33.6626,5200.0
2010-09-01 15:20:00,41.83,41.86,41.8,41.83,12200.0,33.6626,33.6868,33.6385,33.6626,12200.0
2010-09-01 15:25:00,41.83,41.86,41.78,41.85,4500.0,33.6626,33.6868,33.6224,33.6787,4500.0
2010-09-01 15:30:00,41.84,41.85,41.79,41.84,7900.0,33.6707,33.6787,33.6304,33.6707,7900.0
2010-09-01 15:35:00,41.84,41.89,41.81,41.85,9500.0,33.6707,33.7109,33.6465,33.6787,9500.0
2010-09-01 15:40:00,41.86,41.91,41.85,41.89,7800.0,33.6868,33.727,33.6787,33.7109,7800.0
2010-09-01 15:45:00,41.89,41.96,41.88,41.89,14300.0,33.7109,33.7672,33.7029,33.7109,14300.0
2010-09-01 15:50:00,41.9,41.9,41.83,41.86,19500.0,33.719,33.719,33.6626,33.6868,19500.0
2010-09-01 15:55:00,41.85,41.93,41.85,41.93,19800.0,33.6787,33.7431,33.6787,33.7431,19800.0
2010-09-02 09:30:00,41.82,41.89,41.72,41.75,5500.0,33.6546,33.7109,33.5741,33.5982,5500.0
2010-09-02 09:35:00,41.71,41.91,41.71,41.88,7900.0,33.5661,33.727,33.5661,33.7029,7900.0
2010-09-02 09:40:00,41.86,41.93,41.83,41.92,5000.0,33.6868,33.7431,33.6626,33.7351,5000.0
2010-09-02 09:45:00,41.92,42.09,41.91,42.09,7000.0,33.7351,33.8719,33.727,33.8719,7000.0
2010-09-02 09:50:00,42.13,42.15,42.07,42.11,5300.0,33.9041,33.9201,33.8558,33.888,5300.0
2010-09-02 09:55:00,42.12,42.24,42.12,42.22,2900.0,33.896,33.9926,33.896,33.9765,2900.0
2010-09-02 10:00:00,42.25,42.33,42.16,42.17,7700.0,34.0006,34.065,33.9282,33.9362,7700.0
2010-09-02 10:05:00,42.2,42.22,42.09,42.09,7700.0,33.9604,33.9765,33.8719,33.8719,7700.0
2010-09-02 10:10:00,42.1,42.15,42.07,42.11,6300.0,33.8799,33.9201,33.8558,33.888,6300.0
2010-09-02 10:15:00,42.13,42.13,42.03,42.05,3100.0,33.9041,33.9041,33.8236,33.8397,3100.0
2010-09-02 10:20:00,42.07,42.13,42.04,42.12,2300.0,33.8558,33.9041,33.8316,33.896,2300.0
2010-09-02 10:25:00,42.13,42.37,42.13,42.37,13800.0,33.9041,34.0972,33.9041,34.0972,13800.0
2010-09-02 10:30:00,42.37,42.38,42.28,42.31,3200.0,34.0972,34.1052,34.0248,34.0489,3200.0
2010-09-02 10:35:00,42.29,42.35,42.29,42.35,3000.0,34.0328,34.0811,34.0328,34.0811,3000.0
2010-09-02 10:40:00,42.35,42.39,42.32,42.35,8100.0,34.0811,34.1133,34.057,34.0811,8100.0
2010-09-02 10:45:00,42.35,42.36,42.29,42.36,3800.0,34.0811,34.0891,34.0328,34.0891,3800.0
2010-09-02 10:50:00,42.36,42.42,42.33,42.33,6700.0,34.0891,34.1374,34.065,34.065,6700.0
2010-09-02 10:55:00,42.33,42.36,42.29,42.33,4500.0,34.065,34.0891,34.0328,34.065,4500.0
2010-09-02 11:00:00,42.32,42.4,42.32,42.39,8600.0,34.057,34.1213,34.057,34.1133,8600.0
2010-09-02 11:05:00,42.4,42.4,42.3,42.31,13500.0,34.1213,34.1213,34.0409,34.0489,13500.0
2010-09-02 11:10:00,42.31,42.31,42.25,42.25,2800.0,34.0489,34.0489,34.0006,34.0006,2800.0
2010-09-02 11:15:00,42.23,42.24,42.21,42.23,3100.0,33.9845,33.9926,33.9684,33.9845,3100.0
2010-09-02 11:20:00,42.22,42.22,42.14,42.18,7600.0,33.9765,33.9765,33.9121,33.9443,7600.0
2010-09-02 11:25:00,42.18,42.2,42.12,42.2,5500.0,33.9443,33.9604,33.896,33.9604,5500.0
2010-09-02 11:30:00,42.19,42.23,42.18,42.22,1500.0,33.9523,33.9845,33.9443,33.9765,1500.0
2010-09-02 11:35:00,42.21,42.22,42.15,42.17,3400.0,33.9684,33.9765,33.9201,33.9362,3400.0
2010-09-02 11:40:00,42.18,42.24,42.18,42.21,2100.0,33.9443,33.9926,33.9443,33.9684,2100.0
2010-09-02 11:45:00,42.21,42.22,42.18,42.19,1400.0,33.9684,33.9765,33.9443,33.9523,1400.0
2010-09-02 11:50:00,42.2,42.21,42.2,42.2,1600.0,33.9604,33.9684,33.9604,33.9604,1600.0
2010-09-02 11:55:00,42.21,42.21,42.11,42.11,2300.0,33.9684,33.9684,33.888,33.888,2300.0
2010-09-02 12:00:00,42.12,42.12,42.11,42.11,1000.0,33.896,33.896,33.888,33.888,1000.0
2010-09-02 12:05:00,42.14,42.19,42.14,42.17,3700.0,33.9121,33.9523,33.9121,33.9362,3700.0
2010-09-02 12:10:00,42.18,42.22,42.17,42.22,2500.0,33.9443,33.9765,33.9362,33.9765,2500.0
2010-09-02 12:15:00,42.21,42.21,42.16,42.16,2700.0,33.9684,33.9684,33.9282,33.9282,2700.0
2010-09-02 12:20:00,42.16,42.24,42.16,42.22,2600.0,33.9282,33.9926,33.9282,33.9765,2600.0
2010-09-02 12:25:00,42.23,42.26,42.19,42.26,5300.0,33.9845,34.0087,33.9523,34.0087,5300.0
2010-09-02 12:30:00,42.25,42.27,42.22,42.22,3200.0,34.0006,34.0167,33.9765,33.9765,3200.0
2010-09-02 12:35:00,42.23,42.28,42.23,42.28,1500.0,33.9845,34.0248,33.9845,34.0248,1500.0
2010-09-02 12:40:00,42.26,42.32,42.25,42.25,5100.0,34.0087,34.057,34.0006,34.0006,5100.0
2010-09-02 12:45:00,42.24,42.27,42.22,42.27,2800.0,33.9926,34.0167,33.9765,34.0167,2800.0
2010-09-02 12:50:00,42.28,42.28,42.21,42.21,2900.0,34.0248,34.0248,33.9684,33.9684,2900.0
2010-09-02 12:55:00,42.19,42.22,42.19,42.19,2400.0,33.9523,33.9765,33.9523,33.9523,2400.0
2010-09-02 13:00:00,42.17,42.19,42.15,42.19,4500.0,33.9362,33.9523,33.9201,33.9523,4500.0
2010-09-02 13:05:00,42.19,42.21,42.18,42.18,1200.0,33.9523,33.9684,33.9443,33.9443,1200.0
2010-09-02 13:10:00,42.16,42.18,42.15,42.18,2300.0,33.9282,33.9443,33.9201,33.9443,2300.0
2010-09-02 13:15:00,42.19,42.24,42.18,42.18,3600.0,33.9523,33.9926,33.9443,33.9443,3600.0
2010-09-02 13:20:00,42.17,42.21,42.17,42.19,2400.0,33.9362,33.9684,33.9362,33.9523,2400.0
2010-09-02 13:25:00,42.19,42.21,42.18,42.21,1500.0,33.9523,33.9684,33.9443,33.9684,1500.0
2010-09-02 13:30:00,42.2,42.23,42.2,42.23,2700.0,33.9604,33.9845,33.9604,33.9845,2700.0
2010-09-02 13:35:00,42.23,42.23,42.18,42.19,3000.0,33.9845,33.9845,33.9443,33.9523,3000.0
2010-09-02 13:40:00,42.19,42.22,42.19,42.2,2400.0,33.9523,33.9765,33.9523,33.9604,2400.0
2010-09-02 13:45:00,42.2,42.2,42.16,42.2,5700.0,33.9604,33.9604,33.9282,33.9604,5700.0
2010-09-02 13:50:00,42.21,42.26,42.21,42.25,2800.0,33.9684,34.0087,33.9684,34.0006,2800.0
2010-09-02 13:55:00,42.25,42.26,42.24,42.25,1800.0,34.0006,34.0087,33.9926,34.0006,1800.0
2010-09-02 14:00:00,42.24,42.27,42.24,42.26,2400.0,33.9926,34.0167,33.9926,34.0087,2400.0
2010-09-02 14:05:00,42.27,42.31,42.27,42.3,4300.0,34.0167,34.0489,34.0167,34.0409,4300.0
2010-09-02 14:10:00,42.3,42.43,42.3,42.43,8700.0,34.0409,34.1455,34.0409,34.1455,8700.0
2010-09-02 14:15:00,42.44,42.45,42.4,42.45,2500.0,34.1535,34.1616,34.1213,34.1616,2500.0
2010-09-02 14:20:00,42.46,42.46,42.36,42.36,2500.0,34.1696,34.1696,34.0891,34.0891,2500.0
2010-09-02 14:25:00,42.36,42.42,42.36,42.39,2900.0,34.0891,34.1374,34.0891,34.1133,2900.0
2010-09-02 14:30:00,42.4,42.42,42.4,42.41,2300.0,34.1213,34.1374,34.1213,34.1294,2300.0
2010-09-02 14:35:00,42.42,42.45,42.41,42.45,2600.0,34.1374,34.1616,34.1294,34.1616,2600.0
2010-09-02 14:40:00,42.44,42.44,42.39,42.39,6200.0,34.1535,34.1535,34.1133,34.1133,6200.0
2010-09-02 14:45:00,42.4,42.42,42.37,42.38,3200.0,34.1213,34.1374,34.0972,34.1052,3200.0
2010-09-02 14:50:00,42.39,42.4,42.36,42.37,3300.0,34.1133,34.1213,34.0891,34.0972,3300.0
2010-09-02 14:55:00,42.37,42.41,42.35,42.41,3900.0,34.0972,34.1294,34.0811,34.1294,3900.0
2010-09-02 15:00:00,42.41,42.42,42.37,42.41,7300.0,34.1294,34.1374,34.0972,34.1294,7300.0
2010-09-02 15:05:00,42.41,42.47,42.4,42.46,7500.0,34.1294,34.1777,34.1213,34.1696,7500.0
2010-09-02 15:10:00,42.45,42.47,42.36,42.36,6600.0,34.1616,34.1777,34.0891,34.0891,6600.0
2010-09-02 15:15:00,42.36,42.38,42.33,42.33,17200.0,34.0891,34.1052,34.065,34.065,17200.0
2010-09-02 15:20:00,42.34,42.35,42.32,42.32,8900.0,34.0731,34.0811,34.057,34.057,8900.0
2010-09-02 15:25:00,42.32,42.38,42.31,42.37,8500.0,34.057,34.1052,34.0489,34.0972,8500.0
2010-09-02 15:30:00,42.38,42.38,42.29,42.32,14500.0,34.1052,34.1052,34.0328,34.057,14500.0
2010-09-02 15:35:00,42.31,42.4,42.3,42.37,16800.0,34.0489,34.1213,34.0409,34.0972,16800.0
2010-09-02 15:40:00,42.36,42.38,42.26,42.27,17500.0,34.0891,34.1052,34.0087,34.0167,17500.0
2010-09-02 15:45:00,42.29,42.36,42.28,42.31,24300.0,34.0328,34.0891,34.0248,34.0489,24300.0
2010-09-02 15:50:00,42.31,42.32,42.27,42.32,13000.0,34.0489,34.057,34.0167,34.057,13000.0
2010-09-02 15:55:00,42.32,42.36,42.29,42.35,22600.0,34.057,34.0891,34.0328,34.0811,22600.0
2010-09-03 09:30:00,43.0,43.15,43.0,43.08,15800.0,34.6042,34.7249,34.6042,34.6686,15800.0
2010-09-03 09:35:00,43.14,43.44,43.11,43.44,13500.0,34.7169,34.9583,34.6927,34.9583,13500.0
2010-09-03 09:40:00,43.43,43.55,43.26,43.26,5100.0,34.9502,35.0468,34.8134,34.8134,5100.0
2010-09-03 09:45:00,43.24,43.24,43.1,43.14,14800.0,34.7973,34.7973,34.6847,34.7169,14800.0
2010-09-03 09:50:00,43.17,43.4,43.14,43.4,9900.0,34.741,34.9261,34.7169,34.9261,9900.0
2010-09-03 09:55:00,43.39,43.57,43.39,43.55,7500.0,34.918,35.0629,34.918,35.0468,7500.0
2010-09-03 10:00:00,43.54,43.58,43.38,43.45,10700.0,35.0387,35.0709,34.91,34.9663,10700.0
2010-09-03 10:05:00,43.45,43.45,43.25,43.25,12300.0,34.9663,34.9663,34.8054,34.8054,12300.0
2010-09-03 10:10:00,43.26,43.36,43.2,43.2,5000.0,34.8134,34.8939,34.7651,34.7651,5000.0
2010-09-03 10:15:00,43.19,43.27,43.09,43.23,7200.0,34.7571,34.8215,34.6766,34.7893,7200.0
2010-09-03 10:20:00,43.25,43.3,43.2,43.24,5100.0,34.8054,34.8456,34.7651,34.7973,5100.0
2010-09-03 10:25:00,43.25,43.25,43.12,43.18,13200.0,34.8054,34.8054,34.7008,34.749,13200.0
2010-09-03 10:30:00,43.17,43.17,43.09,43.13,15000.0,34.741,34.741,34.6766,34.7088,15000.0
2010-09-03 10:35:00,43.14,43.19,43.09,43.16,15100.0,34.7169,34.7571,34.6766,34.7329,15100.0
2010-09-03 10:40:00,43.14,43.31,43.12,43.31,7300.0,34.7169,34.8537,34.7008,34.8537,7300.0
2010-09-03 10:45:00,43.27,43.29,43.19,43.24,2900.0,34.8215,34.8376,34.7571,34.7973,2900.0
2010-09-03 10:50:00,43.2,43.23,43.17,43.21,6700.0,34.7651,34.7893,34.741,34.7732,6700.0
2010-09-03 10:55:00,43.2,43.26,43.16,43.26,8800.0,34.7651,34.8134,34.7329,34.8134,8800.0
2010-09-03 11:00:00,43.25,43.25,43.15,43.23,12100.0,34.8054,34.8054,34.7249,34.7893,12100.0
2010-09-03 11:05:00,43.2,43.26,43.19,43.21,2300.0,34.7651,34.8134,34.7571,34.7732,2300.0
2010-09-03 11:10:00,43.21,43.28,43.12,43.27,14500.0,34.7732,34.8295,34.7008,34.8215,14500.0
2010-09-03 11:15:00,43.28,43.28,43.22,43.25,2700.0,34.8295,34.8295,34.7812,34.8054,2700.0
2010-09-03 11:20:00,43.22,43.22,43.17,43.18,1700.0,34.7812,34.7812,34.741,34.749,1700.0
2010-09-03 11:25:00,43.17,43.19,43.16,43.18,8700.0,34.741,34.7571,34.7329,34.749,8700.0
2010-09-03 11:30:00,43.18,43.2,43.15,43.18,2700.0,34.749,34.7651,34.7249,34.749,2700.0
2010-09-03 11:35:00,43.16,43.21,43.16,43.21,5900.0,34.7329,34.7732,34.7329,34.7732,5900.0
2010-09-03 11:40:00,43.23,43.25,43.21,43.21,2100.0,34.7893,34.8054,34.7732,34.7732,2100.0
2010-09-03 11:45:00,43.2,43.22,43.16,43.17,4900.0,34.7651,34.7812,34.7329,34.741,4900.0
2010-09-03 11:50:00,43.16,43.2,43.13,43.17,10600.0,34.7329,34.7651,34.7088,34.741,10600.0
2010-09-03 11:55:00,43.19,43.28,43.19,43.25,2600.0,34.7571,34.8295,34.7571,34.8054,2600.0
2010-09-03 12:00:00,43.22,43.24,43.2,43.24,1400.0,34.7812,34.7973,34.7651,34.7973,1400.0
2010-09-03 12:05:00,43.25,43.25,43.2,43.22,3700.0,34.8054,34.8054,34.7651,34.7812,3700.0
2010-09-03 12:10:00,43.19,43.22,43.19,43.21,900.0,34.7571,34.7812,34.7571,34.7732,900.0
2010-09-03 12:15:00,43.21,43.23,43.18,43.2,5100.0,34.7732,34.7893,34.749,34.7651,5100.0
2010-09-03 12:20:00,43.21,43.22,43.21,43.22,700.0,34.7732,34.7812,34.7732,34.7812,700.0
2010-09-03 12:25:00,43.21,43.22,43.18,43.22,5300.0,34.7732,34.7812,34.749,34.7812,5300.0
2010-09-03 12:30:00,43.22,43.31,43.21,43.31,4600.0,34.7812,34.8537,34.7732,34.8537,4600.0
2010-09-03 12:35:00,43.32,43.38,43.31,43.31,3300.0,34.8617,34.91,34.8537,34.8537,3300.0
2010-09-03 12:40:00,43.29,43.3,43.29,43.29,1100.0,34.8376,34.8456,34.8376,34.8376,1100.0
2010-09-03 12:45:00,43.29,43.29,43.28,43.28,300.0,34.8376,34.8376,34.8295,34.8295,300.0
2010-09-03 12:50:00,43.28,43.29,43.26,43.29,1100.0,34.8295,34.8376,34.8134,34.8376,1100.0
2010-09-03 12:55:00,43.3,43.34,43.3,43.31,2900.0,34.8456,34.8778,34.8456,34.8537,2900.0
2010-09-03 13:00:00,43.32,43.37,43.32,43.34,2200.0,34.8617,34.9019,34.8617,34.8778,2200.0
2010-09-03 13:05:00,43.33,43.37,43.33,43.37,1400.0,34.8698,34.9019,34.8698,34.9019,1400.0
2010-09-03 13:10:00,43.36,43.39,43.36,43.39,1600.0,34.8939,34.918,34.8939,34.918,1600.0
2010-09-03 13:15:00,43.37,43.39,43.36,43.39,900.0,34.9019,34.918,34.8939,34.918,900.0
2010-09-03 13:20:00,43.39,43.39,43.33,43.36,1900.0,34.918,34.918,34.8698,34.8939,1900.0
2010-09-03 13:25:00,43.37,43.37,43.32,43.34,1600.0,34.9019,34.9019,34.8617,34.8778,1600.0
2010-09-03 13:30:00,43.36,43.37,43.29,43.32,1600.0,34.8939,34.9019,34.8376,34.8617,1600.0
2010-09-03 13:35:00,43.31,43.37,43.29,43.37,4200.0,34.8537,34.9019,34.8376,34.9019,4200.0
2010-09-03 13:40:00,43.39,43.39,43.35,43.37,1200.0,34.918,34.918,34.8858,34.9019,1200.0
2010-09-03 13:45:00,43.37,43.38,43.35,43.37,2900.0,34.9019,34.91,34.8858,34.9019,2900.0
2010-09-03 13:50:00,43.38,43.42,43.37,43.42,3600.0,34.91,34.9422,34.9019,34.9422,3600.0
2010-09-03 13:55:00,43.41,43.44,43.4,43.44,3500.0,34.9341,34.9583,34.9261,34.9583,3500.0
2010-09-03 14:00:00,43.44,43.45,43.43,43.43,2600.0,34.9583,34.9663,34.9502,34.9502,2600.0
2010-09-03 14:05:00,43.43,43.43,43.41,43.41,1000.0,34.9502,34.9502,34.9341,34.9341,1000.0
2010-09-03 14:10:00,43.42,43.44,43.39,43.41,3300.0,34.9422,34.9583,34.918,34.9341,3300.0
2010-09-03 14:15:00,43.41,43.47,43.41,43.45,800.0,34.9341,34.9824,34.9341,34.9663,800.0
2010-09-03 14:20:00,43.45,43.46,43.42,43.46,6200.0,34.9663,34.9744,34.9422,34.9744,6200.0
2010-09-03 14:25:00,43.45,43.47,43.43,43.44,2900.0,34.9663,34.9824,34.9502,34.9583,2900.0
2010-09-03 14:30:00,43.44,43.48,43.44,43.46,1400.0,34.9583,34.9905,34.9583,34.9744,1400.0
2010-09-03 14:35:00,43.47,43.47,43.42,43.43,6300.0,34.9824,34.9824,34.9422,34.9502,6300.0
2010-09-03 14:40:00,43.43,43.44,43.36,43.4,2400.0,34.9502,34.9583,34.8939,34.9261,2400.0
2010-09-03 14:45:00,43.41,43.41,43.3,43.3,8100.0,34.9341,34.9341,34.8456,34.8456,8100.0
2010-09-03 14:50:00,43.29,43.38,43.29,43.38,5700.0,34.8376,34.91,34.8376,34.91,5700.0
2010-09-03 14:55:00,43.37,43.38,43.31,43.35,11900.0,34.9019,34.91,34.8537,34.8858,11900.0
2010-09-03 15:00:00,43.35,43.37,43.3,43.3,4800.0,34.8858,34.9019,34.8456,34.8456,4800.0
2010-09-03 15:05:00,43.3,43.33,43.25,43.32,8700.0,34.8456,34.8698,34.8054,34.8617,8700.0
2010-09-03 15:10:00,43.31,43.35,43.29,43.29,4000.0,34.8537,34.8858,34.8376,34.8376,4000.0
2010-09-03 15:15:00,43.28,43.29,43.22,43.23,13700.0,34.8295,34.8376,34.7812,34.7893,13700.0
2010-09-03 15:20:00,43.23,43.28,43.17,43.23,15000.0,34.7893,34.8295,34.741,34.7893,15000.0
2010-09-03 15:25:00,43.23,43.27,43.2,43.2,11500.0,34.7893,34.8215,34.7651,34.7651,11500.0
2010-09-03 15:30:00,43.23,43.24,43.14,43.2,20700.0,34.7893,34.7973,34.7169,34.7651,20700.0
2010-09-03 15:35:00,43.2,43.23,43.16,43.16,9700.0,34.7651,34.7893,34.7329,34.7329,9700.0
2010-09-03 15:40:00,43.16,43.23,43.16,43.21,11500.0,34.7329,34.7893,34.7329,34.7732,11500.0
2010-09-03 15:45:00,43.23,43.28,43.21,43.23,16600.0,34.7893,34.8295,34.7732,34.7893,16600.0
2010-09-03 15:50:00,43.24,43.27,43.18,43.22,15000.0,34.7973,34.8215,34.749,34.7812,15000.0
2010-09-03 15:55:00,43.23,43.31,43.22,43.29,18800.0,34.7893,34.8537,34.7812,34.8376,18800.0
2010-09-07 09:30:00,43.04,43.29,43.04,43.29,7300.0,34.6364,34.8376,34.6364,34.8376,7300.0
2010-09-07 09:35:00,43.32,43.32,43.18,43.18,2900.0,34.8617,34.8617,34.749,34.749,2900.0
2010-09-07 09:40:00,43.23,43.32,43.23,43.32,5300.0,34.7893,34.8617,34.7893,34.8617,5300.0
2010-09-07 09:45:00,43.31,43.32,43.18,43.24,5600.0,34.8537,34.8617,34.749,34.7973,5600.0
2010-09-07 09:50:00,43.25,43.25,43.1,43.1,5000.0,34.8054,34.8054,34.6847,34.6847,5000.0
2010-09-07 09:55:00,43.14,43.18,43.06,43.06,8400.0,34.7169,34.749,34.6525,34.6525,8400.0
2010-09-07 10:00:00,43.03,43.05,42.84,42.98,16700.0,34.6283,34.6444,34.4754,34.5881,16700.0
2010-09-07 10:05:00,42.99,43.06,42.97,43.04,4300.0,34.5961,34.6525,34.58,34.6364,4300.0
2010-09-07 10:10:00,43.06,43.09,43.04,43.08,2500.0,34.6525,34.6766,34.6364,34.6686,2500.0
2010-09-07 10:15:00,43.1,43.1,42.96,43.0,7800.0,34.6847,34.6847,34.572,34.6042,7800.0
2010-09-07 10:20:00,42.99,42.99,42.83,42.87,4500.0,34.5961,34.5961,34.4674,34.4996,4500.0
2010-09-07 10:25:00,42.86,42.88,42.83,42.84,9200.0,34.4915,34.5076,34.4674,34.4754,9200.0
2010-09-07 10:30:00,42.82,42.83,42.79,42.83,5300.0,34.4593,34.4674,34.4352,34.4674,5300.0
2010-09-07 10:35:00,42.83,42.83,42.71,42.82,9000.0,34.4674,34.4674,34.3708,34.4593,9000.0
2010-09-07 10:40:00,42.83,42.87,42.73,42.73,15100.0,34.4674,34.4996,34.3869,34.3869,15100.0
2010-09-07 10:45:00,42.74,42.75,42.63,42.63,15500.0,34.395,34.403,34.3064,34.3064,15500.0
2010-09-07 10:50:00,42.64,42.67,42.55,42.55,7900.0,34.3145,34.3386,34.242,34.242,7900.0
2010-09-07 10:55:00,42.55,42.66,42.54,42.64,6400.0,34.242,34.3306,34.234,34.3145,6400.0
2010-09-07 11:00:00,42.66,42.69,42.59,42.59,5200.0,34.3306,34.3547,34.2742,34.2742,5200.0
2010-09-07 11:05:00,42.59,42.63,42.59,42.61,2900.0,34.2742,34.3064,34.2742,34.2903,2900.0
2010-09-07 11:10:00,42.65,42.67,42.63,42.65,4600.0,34.3225,34.3386,34.3064,34.3225,4600.0
2010-09-07 11:15:00,42.68,42.68,42.64,42.66,4300.0,34.3467,34.3467,34.3145,34.3306,4300.0
2010-09-07 11:20:00,42.68,42.74,42.63,42.63,8900.0,34.3467,34.395,34.3064,34.3064,8900.0
2010-09-07 11:25:00,42.66,42.66,42.6,42.63,7400.0,34.3306,34.3306,34.2823,34.3064,7400.0
2010-09-07 11:30:00,42.64,42.65,42.59,42.59,11800.0,34.3145,34.3225,34.2742,34.2742,11800.0
2010-09-07 11:35:00,42.58,42.58,42.52,42.52,6600.0,34.2662,34.2662,34.2179,34.2179,6600.0
2010-09-07 11:40:00,42.52,42.58,42.52,42.58,7200.0,34.2179,34.2662,34.2179,34.2662,7200.0
2010-09-07 11:45:00,42.56,42.57,42.52,42.54,4600.0,34.2501,34.2581,34.2179,34.234,4600.0
2010-09-07 11:50:00,42.56,42.56,42.41,42.42,4100.0,34.2501,34.2501,34.1294,34.1374,4100.0
2010-09-07 11:55:00,42.43,42.58,42.43,42.58,4600.0,34.1455,34.2662,34.1455,34.2662,4600.0
2010-09-07 12:00:00,42.58,42.58,42.53,42.54,3800.0,34.2662,34.2662,34.226,34.234,3800.0
2010-09-07 12:05:00,42.54,42.61,42.53,42.61,4500.0,34.234,34.2903,34.226,34.2903,4500.0
2010-09-07 12:10:00,42.61,42.64,42.6,42.62,6600.0,34.2903,34.3145,34.2823,34.2984,6600.0
2010-09-07 12:15:00,42.62,42.66,42.6,42.65,2700.0,34.2984,34.3306,34.2823,34.3225,2700.0
2010-09-07 12:20:00,42.65,42.68,42.53,42.53,4900.0,34.3225,34.3467,34.226,34.226,4900.0
2010-09-07 12:25:00,42.53,42.54,42.51,42.53,2500.0,34.226,34.234,34.2099,34.226,2500.0
2010-09-07 12:30:00,42.51,42.51,42.4,42.42,4100.0,34.2099,34.2099,34.1213,34.1374,4100.0
2010-09-07 12:35:00,42.44,42.46,42.43,42.46,6900.0,34.1535,34.1696,34.1455,34.1696,6900.0
2010-09-07 12:40:00,42.46,42.5,42.44,42.49,8300.0,34.1696,34.2018,34.1535,34.1938,8300.0
2010-09-07 12:45:00,42.47,42.5,42.47,42.5,9600.0,34.1777,34.2018,34.1777,34.2018,9600.0
2010-09-07 12:50:00,42.49,42.52,42.48,42.5,9000.0,34.1938,34.2179,34.1857,34.2018,9000.0
2010-09-07 12:55:00,42.5,42.51,42.46,42.51,7600.0,34.2018,34.2099,34.1696,34.2099,7600.0
2010-09-07 13:00:00,42.54,42.54,42.5,42.51,7300.0,34.234,34.234,34.2018,34.2099,7300.0
2010-09-07 13:05:00,42.51,42.52,42.47,42.51,4700.0,34.2099,34.2179,34.1777,34.2099,4700.0
2010-09-07 13:10:00,42.52,42.52,42.49,42.51,3100.0,34.2179,34.2179,34.1938,34.2099,3100.0
2010-09-07 13:15:00,42.52,42.52,42.49,42.49,8400.0,34.2179,34.2179,34.1938,34.1938,8400.0
2010-09-07 13:20:00,42.48,42.51,42.46,42.5,6400.0,34.1857,34.2099,34.1696,34.2018,6400.0
2010-09-07 13:25:00,42.49,42.51,42.47,42.49,9300.0,34.1938,34.2099,34.1777,34.1938,9300.0
2010-09-07 13:30:00,42.51,42.54,42.51,42.54,6200.0,34.2099,34.234,34.2099,34.234,6200.0
2010-09-07 13:35:00,42.53,42.54,42.51,42.53,3300.0,34.226,34.234,34.2099,34.226,3300.0
2010-09-07 13:40:00,42.53,42.54,42.53,42.53,6500.0,34.226,34.234,34.226,34.226,6500.0
2010-09-07 13:45:00,42.55,42.55,42.53,42.53,4200.0,34.242,34.242,34.226,34.226,4200.0
2010-09-07 13:50:00,42.55,42.55,42.5,42.54,8000.0,34.242,34.242,34.2018,34.234,8000.0
2010-09-07 13:55:00,42.55,42.56,42.54,42.56,11800.0,34.242,34.2501,34.234,34.2501,11800.0
2010-09-07 14:00:00,42.56,42.56,42.52,42.54,9700.0,34.2501,34.2501,34.2179,34.234,9700.0
2010-09-07 14:05:00,42.54,42.56,42.48,42.5,5200.0,34.234,34.2501,34.1857,34.2018,5200.0
2010-09-07 14:10:00,42.5,42.55,42.5,42.55,3900.0,34.2018,34.242,34.2018,34.242,3900.0
2010-09-07 14:15:00,42.55,42.55,42.52,42.52,11300.0,34.242,34.242,34.2179,34.2179,11300.0
2010-09-07 14:20:00,42.51,42.52,42.47,42.51,7700.0,34.2099,34.2179,34.1777,34.2099,7700.0
2010-09-07 14:25:00,42.51,42.52,42.5,42.5,3900.0,34.2099,34.2179,34.2018,34.2018,3900.0
2010-09-07 14:30:00,42.51,42.51,42.46,42.48,4900.0,34.2099,34.2099,34.1696,34.1857,4900.0
2010-09-07 14:35:00,42.49,42.51,42.41,42.41,5300.0,34.1938,34.2099,34.1294,34.1294,5300.0
2010-09-07 14:40:00,42.4,42.46,42.4,42.42,3800.0,34.1213,34.1696,34.1213,34.1374,3800.0
2010-09-07 14:45:00,42.43,42.46,42.43,42.45,1600.0,34.1455,34.1696,34.1455,34.1616,1600.0
2010-09-07 14:50:00,42.45,42.46,42.42,42.42,5200.0,34.1616,34.1696,34.1374,34.1374,5200.0
2010-09-07 14:55:00,42.42,42.44,42.3,42.36,8700.0,34.1374,34.1535,34.0409,34.0891,8700.0
2010-09-07 15:00:00,42.38,42.38,42.29,42.36,7100.0,34.1052,34.1052,34.0328,34.0891,7100.0
2010-09-07 15:05:00,42.35,42.37,42.28,42.3,7600.0,34.0811,34.0972,34.0248,34.0409,7600.0
2010-09-07 15:10:00,42.3,42.36,42.29,42.34,8600.0,34.0409,34.0891,34.0328,34.0731,8600.0
2010-09-07 15:15:00,42.35,42.37,42.33,42.36,3700.0,34.0811,34.0972,34.065,34.0891,3700.0
2010-09-07 15:20:00,42.35,42.4,42.34,42.37,5200.0,34.0811,34.1213,34.0731,34.0972,5200.0
2010-09-07 15:25:00,42.36,42.38,42.32,42.38,6300.0,34.0891,34.1052,34.057,34.1052,6300.0
2010-09-07 15:30:00,42.37,42.38,42.35,42.36,5700.0,34.0972,34.1052,34.0811,34.0891,5700.0
2010-09-07 15:35:00,42.37,42.44,42.37,42.44,6800.0,34.0972,34.1535,34.0972,34.1535,6800.0
2010-09-07 15:40:00,42.43,42.46,42.41,42.41,5300.0,34.1455,34.1696,34.1294,34.1294,5300.0
2010-09-07 15:45:00,42.41,42.44,42.37,42.38,9700.0,34.1294,34.1535,34.0972,34.1052,9700.0
2010-09-07 15:50:00,42.38,42.38,42.26,42.28,10700.0,34.1052,34.1052,34.0087,34.0248,10700.0
2010-09-07 15:55:00,42.27,42.34,42.27,42.32,19400.0,34.0167,34.0731,34.0167,34.057,19400.0
2010-09-08 09:30:00,42.49,42.63,42.48,42.61,4300.0,34.1938,34.3064,34.1857,34.2903,4300.0
2010-09-08 09:35:00,42.62,42.62,42.54,42.55,3900.0,34.2984,34.2984,34.234,34.242,3900.0
2010-09-08 09:40:00,42.57,42.57,42.52,42.55,4800.0,34.2581,34.2581,34.2179,34.242,4800.0
2010-09-08 09:45:00,42.55,42.6,42.54,42.58,2500.0,34.242,34.2823,34.234,34.2662,2500.0
2010-09-08 09:50:00,42.55,42.59,42.47,42.49,3300.0,34.242,34.2742,34.1777,34.1938,3300.0
2010-09-08 09:55:00,42.52,42.56,42.49,42.51,8400.0,34.2179,34.2501,34.1938,34.2099,8400.0
2010-09-08 10:00:00,42.52,42.71,42.51,42.7,6100.0,34.2179,34.3708,34.2099,34.3628,6100.0
2010-09-08 10:05:00,42.71,42.71,42.66,42.7,10000.0,34.3708,34.3708,34.3306,34.3628,10000.0
2010-09-08 10:10:00,42.69,42.7,42.67,42.69,12300.0,34.3547,34.3628,34.3386,34.3547,12300.0
2010-09-08 10:15:00,42.68,42.69,42.6,42.6,6800.0,34.3467,34.3547,34.2823,34.2823,6800.0
2010-09-08 10:20:00,42.62,42.73,42.62,42.7,5300.0,34.2984,34.3869,34.2984,34.3628,5300.0
2010-09-08 10:25:00,42.7,42.71,42.67,42.67,10100.0,34.3628,34.3708,34.3386,34.3386,10100.0
2010-09-08 10:30:00,42.67,42.72,42.65,42.7,8100.0,34.3386,34.3789,34.3225,34.3628,8100.0
2010-09-08 10:35:00,42.71,42.73,42.68,42.68,9600.0,34.3708,34.3869,34.3467,34.3467,9600.0
2010-09-08 10:40:00,42.7,42.8,42.66,42.74,12200.0,34.3628,34.4432,34.3306,34.395,12200.0
2010-09-08 10:45:00,42.74,42.8,42.74,42.8,1600.0,34.395,34.4432,34.395,34.4432,1600.0
2010-09-08 10:50:00,42.79,42.8,42.74,42.79,6300.0,34.4352,34.4432,34.395,34.4352,6300.0
2010-09-08 10:55:00,42.8,42.8,42.72,42.72,8600.0,34.4432,34.4432,34.3789,34.3789,8600.0
2010-09-08 11:00:00,42.72,42.81,42.72,42.81,2000.0,34.3789,34.4513,34.3789,34.4513,2000.0
2010-09-08 11:05:00,42.83,42.85,42.82,42.82,4600.0,34.4674,34.4835,34.4593,34.4593,4600.0
2010-09-08 11:10:00,42.83,42.83,42.7,42.72,6800.0,34.4674,34.4674,34.3628,34.3789,6800.0
2010-09-08 11:15:00,42.72,42.76,42.72,42.76,1900.0,34.3789,34.411,34.3789,34.411,1900.0
2010-09-08 11:20:00,42.76,42.77,42.72,42.72,4000.0,34.411,34.4191,34.3789,34.3789,4000.0
2010-09-08 11:25:00,42.73,42.81,42.73,42.8,5400.0,34.3869,34.4513,34.3869,34.4432,5400.0
2010-09-08 11:30:00,42.79,42.81,42.78,42.79,2200.0,34.4352,34.4513,34.4271,34.4352,2200.0
2010-09-08 11:35:00,42.78,42.79,42.73,42.75,1800.0,34.4271,34.4352,34.3869,34.403,1800.0
2010-09-08 11:40:00,42.73,42.74,42.67,42.69,10000.0,34.3869,34.395,34.3386,34.3547,10000.0
2010-09-08 11:45:00,42.69,42.74,42.69,42.74,1300.0,34.3547,34.395,34.3547,34.395,1300.0
2010-09-08 11:50:00,42.74,42.75,42.7,42.7,2100.0,34.395,34.403,34.3628,34.3628,2100.0
2010-09-08 11:55:00,42.69,42.71,42.66,42.67,4000.0,34.3547,34.3708,34.3306,34.3386,4000.0
2010-09-08 12:00:00,42.67,42.71,42.67,42.71,1900.0,34.3386,34.3708,34.3386,34.3708,1900.0
2010-09-08 12:05:00,42.72,42.78,42.71,42.77,3900.0,34.3789,34.4271,34.3708,34.4191,3900.0
2010-09-08 12:10:00,42.76,42.78,42.76,42.77,900.0,34.411,34.4271,34.411,34.4191,900.0
2010-09-08 12:15:00,42.76,42.78,42.76,42.78,1900.0,34.411,34.4271,34.411,34.4271,1900.0
2010-09-08 12:20:00,42.78,42.8,42.77,42.77,1400.0,34.4271,34.4432,34.4191,34.4191,1400.0
2010-09-08 12:25:00,42.78,42.8,42.77,42.8,2900.0,34.4271,34.4432,34.4191,34.4432,2900.0
2010-09-08 12:30:00,42.8,42.82,42.79,42.8,3600.0,34.4432,34.4593,34.4352,34.4432,3600.0
2010-09-08 12:35:00,42.8,42.8,42.76,42.76,1700.0,34.4432,34.4432,34.411,34.411,1700.0
2010-09-08 12:40:00,42.75,42.8,42.75,42.79,5500.0,34.403,34.4432,34.403,34.4352,5500.0
2010-09-08 12:45:00,42.79,42.8,42.77,42.77,2700.0,34.4352,34.4432,34.4191,34.4191,2700.0
2010-09-08 12:50:00,42.77,42.8,42.77,42.79,3100.0,34.4191,34.4432,34.4191,34.4352,3100.0
2010-09-08 12:55:00,42.79,42.79,42.76,42.79,4200.0,34.4352,34.4352,34.411,34.4352,4200.0
2010-09-08 13:00:00,42.79,42.79,42.75,42.78,1300.0,34.4352,34.4352,34.403,34.4271,1300.0
2010-09-08 13:05:00,42.79,42.79,42.75,42.78,2400.0,34.4352,34.4352,34.403,34.4271,2400.0
2010-09-08 13:10:00,42.75,42.77,42.74,42.75,1500.0,34.403,34.4191,34.395,34.403,1500.0
2010-09-08 13:15:00,42.75,42.77,42.74,42.75,2500.0,34.403,34.4191,34.395,34.403,2500.0
2010-09-08 13:20:00,42.74,42.79,42.74,42.79,1900.0,34.395,34.4352,34.395,34.4352,1900.0
2010-09-08 13:25:00,42.79,42.8,42.77,42.77,3400.0,34.4352,34.4432,34.4191,34.4191,3400.0
2010-09-08 13:30:00,42.76,42.76,42.72,42.73,2900.0,34.411,34.411,34.3789,34.3869,2900.0
2010-09-08 13:35:00,42.73,42.73,42.68,42.69,2700.0,34.3869,34.3869,34.3467,34.3547,2700.0
2010-09-08 13:40:00,42.68,42.68,42.61,42.61,4900.0,34.3467,34.3467,34.2903,34.2903,4900.0
2010-09-08 13:45:00,42.58,42.6,42.54,42.59,3900.0,34.2662,34.2823,34.234,34.2742,3900.0
2010-09-08 13:50:00,42.59,42.65,42.59,42.62,4200.0,34.2742,34.3225,34.2742,34.2984,4200.0
2010-09-08 13:55:00,42.62,42.67,42.57,42.65,4400.0,34.2984,34.3386,34.2581,34.3225,4400.0
2010-09-08 14:00:00,42.63,42.64,42.54,42.56,8100.0,34.3064,34.3145,34.234,34.2501,8100.0
2010-09-08 14:05:00,42.56,42.66,42.56,42.6,5700.0,34.2501,34.3306,34.2501,34.2823,5700.0
2010-09-08 14:10:00,42.61,42.61,42.56,42.61,4300.0,34.2903,34.2903,34.2501,34.2903,4300.0
2010-09-08 14:15:00,42.61,42.61,42.56,42.56,6600.0,34.2903,34.2903,34.2501,34.2501,6600.0
2010-09-08 14:20:00,42.56,42.63,42.56,42.62,4400.0,34.2501,34.3064,34.2501,34.2984,4400.0
2010-09-08 14:25:00,42.62,42.64,42.61,42.61,2600.0,34.2984,34.3145,34.2903,34.2903,2600.0
2010-09-08 14:30:00,42.6,42.64,42.58,42.63,5400.0,34.2823,34.3145,34.2662,34.3064,5400.0
2010-09-08 14:35:00,42.61,42.63,42.59,42.59,2500.0,34.2903,34.3064,34.2742,34.2742,2500.0
2010-09-08 14:40:00,42.6,42.68,42.6,42.67,5200.0,34.2823,34.3467,34.2823,34.3386,5200.0
2010-09-08 14:45:00,42.68,42.68,42.65,42.65,1900.0,34.3467,34.3467,34.3225,34.3225,1900.0
2010-09-08 14:50:00,42.64,42.65,42.63,42.63,3500.0,34.3145,34.3225,34.3064,34.3064,3500.0
2010-09-08 14:55:00,42.62,42.62,42.59,42.61,3900.0,34.2984,34.2984,34.2742,34.2903,3900.0
2010-09-08 15:00:00,42.61,42.73,42.61,42.73,7000.0,34.2903,34.3869,34.2903,34.3869,7000.0
2010-09-08 15:05:00,42.72,42.73,42.67,42.68,7000.0,34.3789,34.3869,34.3386,34.3467,7000.0
2010-09-08 15:10:00,42.67,42.67,42.64,42.64,3900.0,34.3386,34.3386,34.3145,34.3145,3900.0
2010-09-08 15:15:00,42.65,42.65,42.62,42.62,7400.0,34.3225,34.3225,34.2984,34.2984,7400.0
2010-09-08 15:20:00,42.61,42.69,42.58,42.58,7500.0,34.2903,34.3547,34.2662,34.2662,7500.0
2010-09-08 15:25:00,42.57,42.6,42.56,42.58,5000.0,34.2581,34.2823,34.2501,34.2662,5000.0
2010-09-08 15:30:00,42.56,42.6,42.54,42.59,8000.0,34.2501,34.2823,34.234,34.2742,8000.0
2010-09-08 15:35:00,42.6,42.65,42.59,42.64,5900.0,34.2823,34.3225,34.2742,34.3145,5900.0
2010-09-08 15:40:00,42.63,42.63,42.49,42.5,8900.0,34.3064,34.3064,34.1938,34.2018,8900.0
2010-09-08 15:45:00,42.48,42.49,42.41,42.45,19300.0,34.1857,34.1938,34.1294,34.1616,19300.0
2010-09-08 15:50:00,42.45,42.49,42.42,42.45,12000.0,34.1616,34.1938,34.1374,34.1616,12000.0
2010-09-08 15:55:00,42.45,42.49,42.4,42.49,26400.0,34.1616,34.1938,34.1213,34.1938,26400.0
2010-09-09 09:30:00,43.04,43.05,42.94,42.94,6600.0,34.6364,34.6444,34.5559,34.5559,6600.0
2010-09-09 09:35:00,42.93,42.94,42.82,42.86,2300.0,34.5479,34.5559,34.4593,34.4915,2300.0
2010-09-09 09:40:00,42.88,42.88,42.75,42.84,1400.0,34.5076,34.5076,34.403,34.4754,1400.0
2010-09-09 09:45:00,42.83,42.83,42.74,42.74,1800.0,34.4674,34.4674,34.395,34.395,1800.0
2010-09-09 09:50:00,42.78,42.78,42.68,42.72,2300.0,34.4271,34.4271,34.3467,34.3789,2300.0
2010-09-09 09:55:00,42.74,42.74,42.68,42.7,1600.0,34.395,34.395,34.3467,34.3628,1600.0
2010-09-09 10:00:00,42.7,42.71,42.6,42.62,7600.0,34.3628,34.3708,34.2823,34.2984,7600.0
2010-09-09 10:05:00,42.61,42.61,42.55,42.57,11600.0,34.2903,34.2903,34.242,34.2581,11600.0
2010-09-09 10:10:00,42.57,42.6,42.54,42.58,18500.0,34.2581,34.2823,34.234,34.2662,18500.0
2010-09-09 10:15:00,42.58,42.59,42.54,42.57,12300.0,34.2662,34.2742,34.234,34.2581,12300.0
2010-09-09 10:20:00,42.56,42.57,42.55,42.55,2700.0,34.2501,34.2581,34.242,34.242,2700.0
2010-09-09 10:25:00,42.56,42.6,42.54,42.6,9500.0,34.2501,34.2823,34.234,34.2823,9500.0
2010-09-09 10:30:00,42.61,42.62,42.54,42.55,5000.0,34.2903,34.2984,34.234,34.242,5000.0
2010-09-09 10:35:00,42.56,42.63,42.55,42.63,3300.0,34.2501,34.3064,34.242,34.3064,3300.0
2010-09-09 10:40:00,42.62,42.62,42.55,42.61,3200.0,34.2984,34.2984,34.242,34.2903,3200.0
2010-09-09 10:45:00,42.62,42.66,42.6,42.64,2700.0,34.2984,34.3306,34.2823,34.3145,2700.0
2010-09-09 10:50:00,42.65,42.65,42.55,42.55,5600.0,34.3225,34.3225,34.242,34.242,5600.0
2010-09-09 10:55:00,42.55,42.58,42.53,42.56,11100.0,34.242,34.2662,34.226,34.2501,11100.0
2010-09-09 11:00:00,42.55,42.57,42.53,42.55,17500.0,34.242,34.2581,34.226,34.242,17500.0
2010-09-09 11:05:00,42.56,42.56,42.53,42.55,13500.0,34.2501,34.2501,34.226,34.242,13500.0
2010-09-09 11:10:00,42.56,42.6,42.54,42.55,8900.0,34.2501,34.2823,34.234,34.242,8900.0
2010-09-09 11:15:00,42.55,42.56,42.5,42.52,8900.0,34.242,34.2501,34.2018,34.2179,8900.0
2010-09-09 11:20:00,42.51,42.51,42.39,42.4,8400.0,34.2099,34.2099,34.1133,34.1213,8400.0
2010-09-09 11:25:00,42.4,42.47,42.4,42.46,6800.0,34.1213,34.1777,34.1213,34.1696,6800.0
2010-09-09 11:30:00,42.46,42.46,42.41,42.44,6800.0,34.1696,34.1696,34.1294,34.1535,6800.0
2010-09-09 11:35:00,42.43,42.43,42.39,42.4,6700.0,34.1455,34.1455,34.1133,34.1213,6700.0
2010-09-09 11:40:00,42.41,42.41,42.39,42.4,6900.0,34.1294,34.1294,34.1133,34.1213,6900.0
2010-09-09 11:45:00,42.42,42.42,42.33,42.35,8100.0,34.1374,34.1374,34.065,34.0811,8100.0
2010-09-09 11:50:00,42.34,42.34,42.27,42.27,6600.0,34.0731,34.0731,34.0167,34.0167,6600.0
2010-09-09 11:55:00,42.27,42.28,42.24,42.27,5800.0,34.0167,34.0248,33.9926,34.0167,5800.0
2010-09-09 12:00:00,42.27,42.34,42.26,42.33,3300.0,34.0167,34.0731,34.0087,34.065,3300.0
2010-09-09 12:05:00,42.34,42.36,42.33,42.33,4000.0,34.0731,34.0891,34.065,34.065,4000.0
2010-09-09 12:10:00,42.35,42.35,42.29,42.29,7800.0,34.0811,34.0811,34.0328,34.0328,7800.0
2010-09-09 12:15:00,42.29,42.3,42.22,42.24,8400.0,34.0328,34.0409,33.9765,33.9926,8400.0
2010-09-09 12:20:00,42.23,42.26,42.22,42.24,6900.0,33.9845,34.0087,33.9765,33.9926,6900.0
2010-09-09 12:25:00,42.25,42.26,42.22,42.22,5500.0,34.0006,34.0087,33.9765,33.9765,5500.0
2010-09-09 12:30:00,42.22,42.23,42.2,42.22,4900.0,33.9765,33.9845,33.9604,33.9765,4900.0
2010-09-09 12:35:00,42.21,42.22,42.18,42.19,6700.0,33.9684,33.9765,33.9443,33.9523,6700.0
2010-09-09 12:40:00,42.2,42.2,42.17,42.17,5100.0,33.9604,33.9604,33.9362,33.9362,5100.0
2010-09-09 12:45:00,42.17,42.17,42.1,42.14,7500.0,33.9362,33.9362,33.8799,33.9121,7500.0
2010-09-09 12:50:00,42.14,42.16,42.12,42.12,5800.0,33.9121,33.9282,33.896,33.896,5800.0
2010-09-09 12:55:00,42.12,42.12,41.94,41.94,10000.0,33.896,33.896,33.7512,33.7512,10000.0
2010-09-09 13:00:00,41.94,41.99,41.9,41.96,11300.0,33.7512,33.7914,33.719,33.7672,11300.0
2010-09-09 13:05:00,41.96,41.97,41.91,41.92,6500.0,33.7672,33.7753,33.727,33.7351,6500.0
2010-09-09 13:10:00,41.91,41.91,41.83,41.84,7300.0,33.727,33.727,33.6626,33.6707,7300.0
2010-09-09 13:15:00,41.84,41.92,41.84,41.9,5700.0,33.6707,33.7351,33.6707,33.719,5700.0
2010-09-09 13:20:00,41.9,41.9,41.85,41.86,6700.0,33.719,33.719,33.6787,33.6868,6700.0
2010-09-09 13:25:00,41.86,41.87,41.79,41.8,6600.0,33.6868,33.6948,33.6304,33.6385,6600.0
2010-09-09 13:30:00,41.8,41.82,41.77,41.82,7500.0,33.6385,33.6546,33.6143,33.6546,7500.0
2010-09-09 13:35:00,41.83,41.88,41.83,41.88,6800.0,33.6626,33.7029,33.6626,33.7029,6800.0
2010-09-09 13:40:00,41.85,41.85,41.82,41.82,2900.0,33.6787,33.6787,33.6546,33.6546,2900.0
2010-09-09 13:45:00,41.82,41.94,41.8,41.94,11300.0,33.6546,33.7512,33.6385,33.7512,11300.0
2010-09-09 13:50:00,41.97,41.98,41.93,41.95,4100.0,33.7753,33.7833,33.7431,33.7592,4100.0
2010-09-09 13:55:00,41.94,41.94,41.83,41.84,4600.0,33.7512,33.7512,33.6626,33.6707,4600.0
2010-09-09 14:00:00,41.84,41.89,41.81,41.89,6200.0,33.6707,33.7109,33.6465,33.7109,6200.0
2010-09-09 14:05:00,41.9,41.9,41.83,41.84,4600.0,33.719,33.719,33.6626,33.6707,4600.0
2010-09-09 14:10:00,41.85,41.85,41.77,41.83,5000.0,33.6787,33.6787,33.6143,33.6626,5000.0
2010-09-09 14:15:00,41.81,41.84,41.77,41.84,5000.0,33.6465,33.6707,33.6143,33.6707,5000.0
2010-09-09 14:20:00,41.84,41.84,41.75,41.75,4600.0,33.6707,33.6707,33.5982,33.5982,4600.0
2010-09-09 14:25:00,41.77,41.81,41.74,41.76,6400.0,33.6143,33.6465,33.5902,33.6063,6400.0
2010-09-09 14:30:00,41.77,41.81,41.75,41.81,7100.0,33.6143,33.6465,33.5982,33.6465,7100.0
2010-09-09 14:35:00,41.82,41.85,41.8,41.8,9500.0,33.6546,33.6787,33.6385,33.6385,9500.0
2010-09-09 14:40:00,41.8,41.81,41.77,41.78,6100.0,33.6385,33.6465,33.6143,33.6224,6100.0
2010-09-09 14:45:00,41.78,41.85,41.78,41.85,4500.0,33.6224,33.6787,33.6224,33.6787,4500.0
2010-09-09 14:50:00,41.84,41.86,41.82,41.82,4900.0,33.6707,33.6868,33.6546,33.6546,4900.0
2010-09-09 14:55:00,41.81,41.87,41.8,41.85,5200.0,33.6465,33.6948,33.6385,33.6787,5200.0
2010-09-09 15:00:00,41.85,41.85,41.79,41.81,13600.0,33.6787,33.6787,33.6304,33.6465,13600.0
2010-09-09 15:05:00,41.81,41.82,41.79,41.79,11400.0,33.6465,33.6546,33.6304,33.6304,11400.0
2010-09-09 15:10:00,41.79,41.81,41.78,41.8,8400.0,33.6304,33.6465,33.6224,33.6385,8400.0
2010-09-09 15:15:00,41.8,41.84,41.79,41.81,22100.0,33.6385,33.6707,33.6304,33.6465,22100.0
2010-09-09 15:20:00,41.81,41.83,41.78,41.81,15600.0,33.6465,33.6626,33.6224,33.6465,15600.0
2010-09-09 15:25:00,41.81,41.83,41.79,41.8,14700.0,33.6465,33.6626,33.6304,33.6385,14700.0
2010-09-09 15:30:00,41.81,41.81,41.78,41.8,13700.0,33.6465,33.6465,33.6224,33.6385,13700.0
2010-09-09 15:35:00,41.8,41.81,41.78,41.81,25300.0,33.6385,33.6465,33.6224,33.6465,25300.0
2010-09-09 15:40:00,41.81,41.82,41.77,41.78,20300.0,33.6465,33.6546,33.6143,33.6224,20300.0
2010-09-09 15:45:00,41.78,41.82,41.78,41.78,25500.0,33.6224,33.6546,33.6224,33.6224,25500.0
2010-09-09 15:50:00,41.79,41.79,41.67,41.67,23600.0,33.6304,33.6304,33.5339,33.5339,23600.0
2010-09-09 15:55:00,41.67,41.71,41.64,41.66,65900.0,33.5339,33.5661,33.5097,33.5258,65900.0
2010-09-10 09:30:00,41.72,41.85,41.54,41.57,15600.0,33.5741,33.6787,33.4293,33.4534,15600.0
2010-09-10 09:35:00,41.63,41.76,41.57,41.73,4400.0,33.5017,33.6063,33.4534,33.5822,4400.0
2010-09-10 09:40:00,41.64,41.7,41.62,41.63,9700.0,33.5097,33.558,33.4936,33.5017,9700.0
2010-09-10 09:45:00,41.63,41.7,41.58,41.67,10700.0,33.5017,33.558,33.4614,33.5339,10700.0
2010-09-10 09:50:00,41.69,41.7,41.64,41.66,18600.0,33.55,33.558,33.5097,33.5258,18600.0
2010-09-10 09:55:00,41.68,41.7,41.64,41.66,21400.0,33.5419,33.558,33.5097,33.5258,21400.0
2010-09-10 10:00:00,41.65,41.7,41.61,41.69,9900.0,33.5178,33.558,33.4856,33.55,9900.0
2010-09-10 10:05:00,41.68,41.7,41.62,41.69,11800.0,33.5419,33.558,33.4936,33.55,11800.0
2010-09-10 10:10:00,41.7,41.7,41.67,41.68,18300.0,33.558,33.558,33.5339,33.5419,18300.0
2010-09-10 10:15:00,41.68,41.7,41.65,41.69,13700.0,33.5419,33.558,33.5178,33.55,13700.0
2010-09-10 10:20:00,41.7,41.7,41.67,41.69,13400.0,33.558,33.558,33.5339,33.55,13400.0
2010-09-10 10:25:00,41.7,41.7,41.66,41.7,14300.0,33.558,33.558,33.5258,33.558,14300.0
2010-09-10 10:30:00,41.7,41.71,41.67,41.68,22500.0,33.558,33.5661,33.5339,33.5419,22500.0
2010-09-10 10:35:00,41.69,41.69,41.66,41.67,9700.0,33.55,33.55,33.5258,33.5339,9700.0
2010-09-10 10:40:00,41.67,41.69,41.64,41.67,8200.0,33.5339,33.55,33.5097,33.5339,8200.0
2010-09-10 10:45:00,41.66,41.67,41.64,41.65,6300.0,33.5258,33.5339,33.5097,33.5178,6300.0
2010-09-10 10:50:00,41.66,41.7,41.65,41.69,15900.0,33.5258,33.558,33.5178,33.55,15900.0
2010-09-10 10:55:00,41.69,41.76,41.69,41.72,17000.0,33.55,33.6063,33.55,33.5741,17000.0
2010-09-10 11:00:00,41.73,41.76,41.69,41.72,11400.0,33.5822,33.6063,33.55,33.5741,11400.0
2010-09-10 11:05:00,41.72,41.73,41.68,41.73,10700.0,33.5741,33.5822,33.5419,33.5822,10700.0
2010-09-10 11:10:00,41.74,41.75,41.7,41.75,15300.0,33.5902,33.5982,33.558,33.5982,15300.0
2010-09-10 11:15:00,41.73,41.73,41.64,41.64,12000.0,33.5822,33.5822,33.5097,33.5097,12000.0
2010-09-10 11:20:00,41.65,41.7,41.65,41.7,6600.0,33.5178,33.558,33.5178,33.558,6600.0
2010-09-10 11:25:00,41.7,41.72,41.65,41.66,7400.0,33.558,33.5741,33.5178,33.5258,7400.0
2010-09-10 11:30:00,41.67,41.68,41.6,41.6,3700.0,33.5339,33.5419,33.4775,33.4775,3700.0
2010-09-10 11:35:00,41.61,41.61,41.56,41.56,4700.0,33.4856,33.4856,33.4453,33.4453,4700.0
2010-09-10 11:40:00,41.56,41.58,41.53,41.53,4500.0,33.4453,33.4614,33.4212,33.4212,4500.0
2010-09-10 11:45:00,41.53,41.54,41.44,41.46,11100.0,33.4212,33.4293,33.3488,33.3649,11100.0
2010-09-10 11:50:00,41.43,41.43,41.31,41.32,21200.0,33.3407,33.3407,33.2442,33.2522,21200.0
2010-09-10 11:55:00,41.31,41.31,41.14,41.19,24800.0,33.2442,33.2442,33.1074,33.1476,24800.0
2010-09-10 12:00:00,41.19,41.24,41.16,41.22,11300.0,33.1476,33.1878,33.1234,33.1717,11300.0
2010-09-10 12:05:00,41.22,41.23,41.15,41.17,12800.0,33.1717,33.1798,33.1154,33.1315,12800.0
2010-09-10 12:10:00,41.18,41.24,41.17,41.24,6100.0,33.1395,33.1878,33.1315,33.1878,6100.0
2010-09-10 12:15:00,41.23,41.26,41.22,41.26,6000.0,33.1798,33.2039,33.1717,33.2039,6000.0
2010-09-10 12:20:00,41.26,41.3,41.26,41.3,7100.0,33.2039,33.2361,33.2039,33.2361,7100.0
2010-09-10 12:25:00,41.3,41.3,41.23,41.24,7500.0,33.2361,33.2361,33.1798,33.1878,7500.0
2010-09-10 12:30:00,41.24,41.26,41.23,41.25,7500.0,33.1878,33.2039,33.1798,33.1959,7500.0
2010-09-10 12:35:00,41.25,41.29,41.25,41.28,3600.0,33.1959,33.2281,33.1959,33.22,3600.0
2010-09-10 12:40:00,41.28,41.28,41.24,41.24,11000.0,33.22,33.22,33.1878,33.1878,11000.0
2010-09-10 12:45:00,41.25,41.25,41.24,41.25,4900.0,33.1959,33.1959,33.1878,33.1959,4900.0
2010-09-10 12:50:00,41.24,41.24,41.15,41.17,15800.0,33.1878,33.1878,33.1154,33.1315,15800.0
2010-09-10 12:55:00,41.17,41.19,41.13,41.14,5700.0,33.1315,33.1476,33.0993,33.1074,5700.0
2010-09-10 13:00:00,41.13,41.14,41.09,41.1,10600.0,33.0993,33.1074,33.0671,33.0752,10600.0
2010-09-10 13:05:00,41.1,41.16,41.09,41.16,7800.0,33.0752,33.1234,33.0671,33.1234,7800.0
2010-09-10 13:10:00,41.16,41.19,41.15,41.16,5600.0,33.1234,33.1476,33.1154,33.1234,5600.0
2010-09-10 13:15:00,41.17,41.21,41.16,41.2,3100.0,33.1315,33.1637,33.1234,33.1556,3100.0
2010-09-10 13:20:00,41.2,41.21,41.17,41.2,5100.0,33.1556,33.1637,33.1315,33.1556,5100.0
2010-09-10 13:25:00,41.2,41.22,41.2,41.21,2000.0,33.1556,33.1717,33.1556,33.1637,2000.0
2010-09-10 13:30:00,41.21,41.32,41.21,41.32,8000.0,33.1637,33.2522,33.1637,33.2522,8000.0
2010-09-10 13:35:00,41.33,41.33,41.26,41.28,8900.0,33.2603,33.2603,33.2039,33.22,8900.0
2010-09-10 13:40:00,41.27,41.27,41.18,41.18,7000.0,33.212,33.212,33.1395,33.1395,7000.0
2010-09-10 13:45:00,41.18,41.19,41.17,41.18,6500.0,33.1395,33.1476,33.1315,33.1395,6500.0
2010-09-10 13:50:00,41.18,41.24,41.18,41.19,8400.0,33.1395,33.1878,33.1395,33.1476,8400.0
2010-09-10 13:55:00,41.18,41.2,41.15,41.19,4500.0,33.1395,33.1556,33.1154,33.1476,4500.0
2010-09-10 14:00:00,41.2,41.23,41.19,41.23,12000.0,33.1556,33.1798,33.1476,33.1798,12000.0
2010-09-10 14:05:00,41.23,41.27,41.23,41.27,13100.0,33.1798,33.212,33.1798,33.212,13100.0
2010-09-10 14:10:00,41.27,41.29,41.25,41.25,8900.0,33.212,33.2281,33.1959,33.1959,8900.0
2010-09-10 14:15:00,41.26,41.26,41.23,41.24,10400.0,33.2039,33.2039,33.1798,33.1878,10400.0
2010-09-10 14:20:00,41.25,41.28,41.24,41.27,12500.0,33.1959,33.22,33.1878,33.212,12500.0
2010-09-10 14:25:00,41.28,41.28,41.25,41.26,18200.0,33.22,33.22,33.1959,33.2039,18200.0
2010-09-10 14:30:00,41.27,41.27,41.24,41.25,6300.0,33.212,33.212,33.1878,33.1959,6300.0
2010-09-10 14:35:00,41.25,41.27,41.23,41.23,11800.0,33.1959,33.212,33.1798,33.1798,11800.0
2010-09-10 14:40:00,41.22,41.27,41.21,41.26,11400.0,33.1717,33.212,33.1637,33.2039,11400.0
2010-09-10 14:45:00,41.25,41.25,41.2,41.21,7900.0,33.1959,33.1959,33.1556,33.1637,7900.0
2010-09-10 14:50:00,41.2,41.24,41.2,41.24,8200.0,33.1556,33.1878,33.1556,33.1878,8200.0
2010-09-10 14:55:00,41.25,41.28,41.24,41.28,2700.0,33.1959,33.22,33.1878,33.22,2700.0
2010-09-10 15:00:00,41.28,41.3,41.28,41.3,9400.0,33.22,33.2361,33.22,33.2361,9400.0
2010-09-10 15:05:00,41.3,41.3,41.27,41.27,16100.0,33.2361,33.2361,33.212,33.212,16100.0
2010-09-10 15:10:00,41.26,41.26,41.26,41.26,6600.0,33.2039,33.2039,33.2039,33.2039,6600.0
2010-09-10 15:15:00,41.26,41.27,41.19,41.19,13300.0,33.2039,33.212,33.1476,33.1476,13300.0
2010-09-10 15:20:00,41.2,41.21,41.17,41.21,8700.0,33.1556,33.1637,33.1315,33.1637,8700.0
2010-09-10 15:25:00,41.21,41.26,41.2,41.26,13000.0,33.1637,33.2039,33.1556,33.2039,13000.0
2010-09-10 15:30:00,41.25,41.26,41.17,41.17,19800.0,33.1959,33.2039,33.1315,33.1315,19800.0
2010-09-10 15:35:00,41.18,41.18,41.17,41.17,16000.0,33.1395,33.1395,33.1315,33.1315,16000.0
2010-09-10 15:40:00,41.18,41.18,41.14,41.15,14600.0,33.1395,33.1395,33.1074,33.1154,14600.0
2010-09-10 15:45:00,41.15,41.15,41.14,41.14,10900.0,33.1154,33.1154,33.1074,33.1074,10900.0
2010-09-10 15:50:00,41.14,41.15,41.14,41.15,16800.0,33.1074,33.1154,33.1074,33.1154,16800.0
2010-09-10 15:55:00,41.14,41.15,40.99,41.08,79600.0,33.1074,33.1154,32.9866,33.0591,79600.0
2010-09-13 09:30:00,41.47,41.67,41.37,41.55,20200.0,33.4838,33.6453,33.4031,33.5484,20200.0
2010-09-13 09:35:00,41.55,41.77,41.55,41.74,5100.0,33.5484,33.726,33.5484,33.7018,5100.0
2010-09-13 09:40:00,41.76,41.77,41.72,41.75,10300.0,33.718,33.726,33.6857,33.7099,10300.0
2010-09-13 09:45:00,41.74,41.74,41.65,41.65,14900.0,33.7018,33.7018,33.6292,33.6292,14900.0
2010-09-13 09:50:00,41.65,41.73,41.63,41.65,40200.0,33.6292,33.6937,33.613,33.6292,40200.0
2010-09-13 09:55:00,41.65,41.69,41.62,41.65,23600.0,33.6292,33.6615,33.6049,33.6292,23600.0
2010-09-13 10:00:00,41.65,41.67,41.63,41.65,24400.0,33.6292,33.6453,33.613,33.6292,24400.0
2010-09-13 10:05:00,41.65,41.75,41.65,41.68,36300.0,33.6292,33.7099,33.6292,33.6534,36300.0
2010-09-13 10:10:00,41.67,41.71,41.65,41.66,16300.0,33.6453,33.6776,33.6292,33.6372,16300.0
2010-09-13 10:15:00,41.66,41.7,41.66,41.7,12300.0,33.6372,33.6695,33.6372,33.6695,12300.0
2010-09-13 10:20:00,41.7,41.75,41.68,41.75,12400.0,33.6695,33.7099,33.6534,33.7099,12400.0
2010-09-13 10:25:00,41.75,41.76,41.68,41.7,13300.0,33.7099,33.718,33.6534,33.6695,13300.0
2010-09-13 10:30:00,41.7,41.77,41.68,41.74,14700.0,33.6695,33.726,33.6534,33.7018,14700.0
2010-09-13 10:35:00,41.75,41.79,41.73,41.73,20300.0,33.7099,33.7422,33.6937,33.6937,20300.0
2010-09-13 10:40:00,41.73,41.76,41.69,41.72,15700.0,33.6937,33.718,33.6615,33.6857,15700.0
2010-09-13 10:45:00,41.72,41.76,41.69,41.75,10600.0,33.6857,33.718,33.6615,33.7099,10600.0
2010-09-13 10:50:00,41.75,41.84,41.74,41.84,18800.0,33.7099,33.7826,33.7018,33.7826,18800.0
2010-09-13 10:55:00,41.84,41.93,41.82,41.86,17600.0,33.7826,33.8552,33.7664,33.7987,17600.0
2010-09-13 11:00:00,41.85,41.9,41.85,41.88,10300.0,33.7906,33.831,33.7906,33.8149,10300.0
2010-09-13 11:05:00,41.89,41.91,41.81,41.81,14100.0,33.8229,33.8391,33.7583,33.7583,14100.0
2010-09-13 11:10:00,41.81,41.82,41.79,41.81,10200.0,33.7583,33.7664,33.7422,33.7583,10200.0
2010-09-13 11:15:00,41.81,41.85,41.75,41.85,25700.0,33.7583,33.7906,33.7099,33.7906,25700.0
2010-09-13 11:20:00,41.85,41.92,41.84,41.91,10400.0,33.7906,33.8472,33.7826,33.8391,10400.0
2010-09-13 11:25:00,41.91,41.99,41.91,41.99,5500.0,33.8391,33.9037,33.8391,33.9037,5500.0
2010-09-13 11:30:00,42.01,42.03,41.98,42.02,9100.0,33.9198,33.936,33.8956,33.9279,9100.0
2010-09-13 11:35:00,42.03,42.05,41.98,42.04,4400.0,33.936,33.9521,33.8956,33.9441,4400.0
2010-09-13 11:40:00,42.04,42.04,41.98,41.98,8900.0,33.9441,33.9441,33.8956,33.8956,8900.0
2010-09-13 11:45:00,41.97,42.01,41.95,41.95,6800.0,33.8875,33.9198,33.8714,33.8714,6800.0
2010-09-13 11:50:00,41.94,41.96,41.92,41.92,2400.0,33.8633,33.8795,33.8472,33.8472,2400.0
2010-09-13 11:55:00,41.92,42.01,41.92,42.01,9100.0,33.8472,33.9198,33.8472,33.9198,9100.0
2010-09-13 12:00:00,42.01,42.04,42.0,42.01,6800.0,33.9198,33.9441,33.9118,33.9198,6800.0
2010-09-13 12:05:00,42.01,42.01,41.92,41.93,5600.0,33.9198,33.9198,33.8472,33.8552,5600.0
2010-09-13 12:10:00,41.92,41.98,41.92,41.96,4200.0,33.8472,33.8956,33.8472,33.8795,4200.0
2010-09-13 12:15:00,41.95,41.96,41.92,41.93,4600.0,33.8714,33.8795,33.8472,33.8552,4600.0
2010-09-13 12:20:00,41.93,41.93,41.79,41.83,5800.0,33.8552,33.8552,33.7422,33.7745,5800.0
2010-09-13 12:25:00,41.82,41.85,41.81,41.85,3800.0,33.7664,33.7906,33.7583,33.7906,3800.0
2010-09-13 12:30:00,41.86,41.87,41.82,41.87,6100.0,33.7987,33.8068,33.7664,33.8068,6100.0
2010-09-13 12:35:00,41.88,41.92,41.84,41.85,33600.0,33.8149,33.8472,33.7826,33.7906,33600.0
2010-09-13 12:40:00,41.85,41.94,41.85,41.94,4800.0,33.7906,33.8633,33.7906,33.8633,4800.0
2010-09-13 12:45:00,41.96,41.96,41.9,41.92,4800.0,33.8795,33.8795,33.831,33.8472,4800.0
2010-09-13 12:50:00,41.93,41.96,41.9,41.91,5900.0,33.8552,33.8795,33.831,33.8391,5900.0
2010-09-13 12:55:00,41.91,41.94,41.91,41.91,5300.0,33.8391,33.8633,33.8391,33.8391,5300.0
2010-09-13 13:00:00,41.92,41.95,41.91,41.93,5000.0,33.8472,33.8714,33.8391,33.8552,5000.0
2010-09-13 13:05:00,41.93,41.93,41.91,41.93,3900.0,33.8552,33.8552,33.8391,33.8552,3900.0
2010-09-13 13:10:00,41.93,42.02,41.92,42.02,8600.0,33.8552,33.9279,33.8472,33.9279,8600.0
2010-09-13 13:15:00,42.01,42.03,42.0,42.03,5300.0,33.9198,33.936,33.9118,33.936,5300.0
2010-09-13 13:20:00,42.03,42.17,42.03,42.17,13200.0,33.936,34.049,33.936,34.049,13200.0
2010-09-13 13:25:00,42.17,42.26,42.17,42.25,16200.0,34.049,34.1217,34.049,34.1136,16200.0
2010-09-13 13:30:00,42.25,42.25,42.17,42.17,8700.0,34.1136,34.1136,34.049,34.049,8700.0
2010-09-13 13:35:00,42.17,42.21,42.15,42.15,5200.0,34.049,34.0813,34.0329,34.0329,5200.0
2010-09-13 13:40:00,42.15,42.15,42.08,42.11,4800.0,34.0329,34.0329,33.9763,34.0006,4800.0
2010-09-13 13:45:00,42.12,42.14,42.1,42.11,7400.0,34.0086,34.0248,33.9925,34.0006,7400.0
2010-09-13 13:50:00,42.12,42.13,42.08,42.09,4500.0,34.0086,34.0167,33.9763,33.9844,4500.0
2010-09-13 13:55:00,42.09,42.09,42.03,42.04,2800.0,33.9844,33.9844,33.936,33.9441,2800.0
2010-09-13 14:00:00,42.04,42.05,42.02,42.05,6100.0,33.9441,33.9521,33.9279,33.9521,6100.0
2010-09-13 14:05:00,42.05,42.07,42.04,42.07,6500.0,33.9521,33.9683,33.9441,33.9683,6500.0
2010-09-13 14:10:00,42.07,42.07,42.05,42.06,2600.0,33.9683,33.9683,33.9521,33.9602,2600.0
2010-09-13 14:15:00,42.03,42.04,42.0,42.04,3800.0,33.936,33.9441,33.9118,33.9441,3800.0
2010-09-13 14:20:00,42.04,42.05,42.0,42.0,4300.0,33.9441,33.9521,33.9118,33.9118,4300.0
2010-09-13 14:25:00,42.01,42.08,42.01,42.08,4100.0,33.9198,33.9763,33.9198,33.9763,4100.0
2010-09-13 14:30:00,42.08,42.09,42.04,42.07,4800.0,33.9763,33.9844,33.9441,33.9683,4800.0
2010-09-13 14:35:00,42.08,42.1,42.06,42.06,3300.0,33.9763,33.9925,33.9602,33.9602,3300.0
2010-09-13 14:40:00,42.06,42.11,42.04,42.11,5000.0,33.9602,34.0006,33.9441,34.0006,5000.0
2010-09-13 14:45:00,42.1,42.13,42.08,42.1,7400.0,33.9925,34.0167,33.9763,33.9925,7400.0
2010-09-13 14:50:00,42.1,42.12,42.08,42.1,2500.0,33.9925,34.0086,33.9763,33.9925,2500.0
2010-09-13 14:55:00,42.11,42.11,42.08,42.1,3600.0,34.0006,34.0006,33.9763,33.9925,3600.0
2010-09-13 15:00:00,42.1,42.13,42.08,42.09,6100.0,33.9925,34.0167,33.9763,33.9844,6100.0
2010-09-13 15:05:00,42.08,42.09,42.01,42.01,6200.0,33.9763,33.9844,33.9198,33.9198,6200.0
2010-09-13 15:10:00,42.03,42.04,41.99,42.04,5400.0,33.936,33.9441,33.9037,33.9441,5400.0
2010-09-13 15:15:00,42.04,42.08,42.03,42.07,6000.0,33.9441,33.9763,33.936,33.9683,6000.0
2010-09-13 15:20:00,42.08,42.09,42.05,42.07,10900.0,33.9763,33.9844,33.9521,33.9683,10900.0
2010-09-13 15:25:00,42.07,42.16,42.04,42.15,41600.0,33.9683,34.0409,33.9441,34.0329,41600.0
2010-09-13 15:30:00,42.15,42.17,42.13,42.15,12500.0,34.0329,34.049,34.0167,34.0329,12500.0
2010-09-13 15:35:00,42.16,42.19,42.15,42.19,10000.0,34.0409,34.0652,34.0329,34.0652,10000.0
2010-09-13 15:40:00,42.2,42.23,42.17,42.21,8900.0,34.0732,34.0975,34.049,34.0813,8900.0
2010-09-13 15:45:00,42.2,42.21,42.17,42.18,14000.0,34.0732,34.0813,34.049,34.0571,14000.0
2010-09-13 15:50:00,42.19,42.21,42.19,42.2,12700.0,34.0652,34.0813,34.0652,34.0732,12700.0
2010-09-13 15:55:00,42.2,42.2,42.1,42.18,39200.0,34.0732,34.0732,33.9925,34.0571,39200.0
2010-09-14 09:30:00,41.99,42.22,41.99,42.21,8200.0,33.9037,34.0894,33.9037,34.0813,8200.0
2010-09-14 09:35:00,42.2,42.22,42.06,42.12,10600.0,34.0732,34.0894,33.9602,34.0086,10600.0
2010-09-14 09:40:00,42.12,42.26,42.1,42.16,10400.0,34.0086,34.1217,33.9925,34.0409,10400.0
2010-09-14 09:45:00,42.15,42.17,42.08,42.09,7400.0,34.0329,34.049,33.9763,33.9844,7400.0
2010-09-14 09:50:00,42.11,42.11,42.05,42.06,10400.0,34.0006,34.0006,33.9521,33.9602,10400.0
2010-09-14 09:55:00,42.07,42.07,41.82,41.83,18300.0,33.9683,33.9683,33.7664,33.7745,18300.0
2010-09-14 10:00:00,41.83,41.94,41.77,41.94,11400.0,33.7745,33.8633,33.726,33.8633,11400.0
2010-09-14 10:05:00,41.93,42.03,41.85,41.94,10700.0,33.8552,33.936,33.7906,33.8633,10700.0
2010-09-14 10:10:00,41.96,42.02,41.92,41.92,5500.0,33.8795,33.9279,33.8472,33.8472,5500.0
2010-09-14 10:15:00,41.91,42.03,41.9,42.03,8000.0,33.8391,33.936,33.831,33.936,8000.0
2010-09-14 10:20:00,42.04,42.08,42.02,42.05,8700.0,33.9441,33.9763,33.9279,33.9521,8700.0
2010-09-14 10:25:00,42.06,42.12,42.05,42.11,7200.0,33.9602,34.0086,33.9521,34.0006,7200.0
2010-09-14 10:30:00,42.11,42.14,42.05,42.06,4000.0,34.0006,34.0248,33.9521,33.9602,4000.0
2010-09-14 10:35:00,42.06,42.09,42.03,42.03,9100.0,33.9602,33.9844,33.936,33.936,9100.0
2010-09-14 10:40:00,42.03,42.07,42.02,42.07,5500.0,33.936,33.9683,33.9279,33.9683,5500.0
2010-09-14 10:45:00,42.04,42.31,42.04,42.29,11500.0,33.9441,34.1621,33.9441,34.1459,11500.0
2010-09-14 10:50:00,42.29,42.4,42.28,42.39,10800.0,34.1459,34.2347,34.1378,34.2266,10800.0
2010-09-14 10:55:00,42.4,42.59,42.38,42.58,52000.0,34.2347,34.3881,34.2186,34.3801,52000.0
2010-09-14 11:00:00,42.57,42.59,42.57,42.57,11000.0,34.372,34.3881,34.372,34.372,11000.0
2010-09-14 11:05:00,42.57,42.65,42.55,42.61,7900.0,34.372,34.4366,34.3558,34.4043,7900.0
2010-09-14 11:10:00,42.59,42.61,42.5,42.6,11100.0,34.3881,34.4043,34.3155,34.3962,11100.0
2010-09-14 11:15:00,42.59,42.59,42.44,42.44,6900.0,34.3881,34.3881,34.267,34.267,6900.0
2010-09-14 11:20:00,42.44,42.44,42.32,42.32,5600.0,34.267,34.267,34.1701,34.1701,5600.0
2010-09-14 11:25:00,42.33,42.43,42.33,42.35,8300.0,34.1782,34.2589,34.1782,34.1944,8300.0
2010-09-14 11:30:00,42.36,42.4,42.36,42.38,5800.0,34.2024,34.2347,34.2024,34.2186,5800.0
2010-09-14 11:35:00,42.37,42.37,42.31,42.32,3800.0,34.2105,34.2105,34.1621,34.1701,3800.0
2010-09-14 11:40:00,42.33,42.39,42.33,42.37,3800.0,34.1782,34.2266,34.1782,34.2105,3800.0
2010-09-14 11:45:00,42.37,42.39,42.35,42.39,3500.0,34.2105,34.2266,34.1944,34.2266,3500.0
2010-09-14 11:50:00,42.39,42.42,42.33,42.33,5900.0,34.2266,34.2509,34.1782,34.1782,5900.0
2010-09-14 11:55:00,42.33,42.46,42.31,42.44,20800.0,34.1782,34.2832,34.1621,34.267,20800.0
2010-09-14 12:00:00,42.44,42.5,42.44,42.5,6900.0,34.267,34.3155,34.267,34.3155,6900.0
2010-09-14 12:05:00,42.5,42.6,42.5,42.55,4900.0,34.3155,34.3962,34.3155,34.3558,4900.0
2010-09-14 12:10:00,42.55,42.56,42.5,42.52,3400.0,34.3558,34.3639,34.3155,34.3316,3400.0
2010-09-14 12:15:00,42.52,42.58,42.5,42.55,6300.0,34.3316,34.3801,34.3155,34.3558,6300.0
2010-09-14 12:20:00,42.55,42.62,42.55,42.61,7200.0,34.3558,34.4124,34.3558,34.4043,7200.0
2010-09-14 12:25:00,42.6,42.65,42.6,42.63,5800.0,34.3962,34.4366,34.3962,34.4204,5800.0
2010-09-14 12:30:00,42.63,42.63,42.56,42.58,6700.0,34.4204,34.4204,34.3639,34.3801,6700.0
2010-09-14 12:35:00,42.58,42.58,42.54,42.54,3900.0,34.3801,34.3801,34.3478,34.3478,3900.0
2010-09-14 12:40:00,42.53,42.53,42.48,42.48,2900.0,34.3397,34.3397,34.2993,34.2993,2900.0
2010-09-14 12:45:00,42.48,42.48,42.39,42.39,4600.0,34.2993,34.2993,34.2266,34.2266,4600.0
2010-09-14 12:50:00,42.39,42.42,42.38,42.41,3100.0,34.2266,34.2509,34.2186,34.2428,3100.0
2010-09-14 12:55:00,42.39,42.41,42.37,42.37,7500.0,34.2266,34.2428,34.2105,34.2105,7500.0
2010-09-14 13:00:00,42.36,42.39,42.35,42.38,2900.0,34.2024,34.2266,34.1944,34.2186,2900.0
2010-09-14 13:05:00,42.38,42.39,42.37,42.39,2700.0,34.2186,34.2266,34.2105,34.2266,2700.0
2010-09-14 13:10:00,42.39,42.43,42.39,42.43,5500.0,34.2266,34.2589,34.2266,34.2589,5500.0
2010-09-14 13:15:00,42.41,42.41,42.39,42.4,5000.0,34.2428,34.2428,34.2266,34.2347,5000.0
2010-09-14 13:20:00,42.4,42.41,42.37,42.39,5600.0,34.2347,34.2428,34.2105,34.2266,5600.0
2010-09-14 13:25:00,42.42,42.44,42.38,42.44,5500.0,34.2509,34.267,34.2186,34.267,5500.0
2010-09-14 13:30:00,42.44,42.51,42.44,42.5,6000.0,34.267,34.3235,34.267,34.3155,6000.0
2010-09-14 13:35:00,42.5,42.52,42.49,42.49,4500.0,34.3155,34.3316,34.3074,34.3074,4500.0
2010-09-14 13:40:00,42.48,42.51,42.47,42.51,6100.0,34.2993,34.3235,34.2912,34.3235,6100.0
2010-09-14 13:45:00,42.51,42.51,42.42,42.47,8900.0,34.3235,34.3235,34.2509,34.2912,8900.0
2010-09-14 13:50:00,42.49,42.57,42.49,42.53,16700.0,34.3074,34.372,34.3074,34.3397,16700.0
2010-09-14 13:55:00,42.53,42.56,42.49,42.56,8000.0,34.3397,34.3639,34.3074,34.3639,8000.0
2010-09-14 14:00:00,42.56,42.56,42.5,42.5,3600.0,34.3639,34.3639,34.3155,34.3155,3600.0
2010-09-14 14:05:00,42.5,42.52,42.48,42.49,5800.0,34.3155,34.3316,34.2993,34.3074,5800.0
2010-09-14 14:10:00,42.49,42.5,42.46,42.48,5000.0,34.3074,34.3155,34.2832,34.2993,5000.0
2010-09-14 14:15:00,42.48,42.49,42.46,42.46,4600.0,34.2993,34.3074,34.2832,34.2832,4600.0
2010-09-14 14:20:00,42.47,42.47,42.43,42.44,7700.0,34.2912,34.2912,34.2589,34.267,7700.0
2010-09-14 14:25:00,42.45,42.45,42.4,42.4,9600.0,34.2751,34.2751,34.2347,34.2347,9600.0
2010-09-14 14:30:00,42.41,42.43,42.4,42.41,4600.0,34.2428,34.2589,34.2347,34.2428,4600.0
2010-09-14 14:35:00,42.42,42.57,42.42,42.57,16000.0,34.2509,34.372,34.2509,34.372,16000.0
2010-09-14 14:40:00,42.57,42.61,42.57,42.59,8300.0,34.372,34.4043,34.372,34.3881,8300.0
2010-09-14 14:45:00,42.59,42.62,42.58,42.59,7900.0,34.3881,34.4124,34.3801,34.3881,7900.0
2010-09-14 14:50:00,42.59,42.62,42.58,42.58,4600.0,34.3881,34.4124,34.3801,34.3801,4600.0
2010-09-14 14:55:00,42.58,42.59,42.56,42.58,10800.0,34.3801,34.3881,34.3639,34.3801,10800.0
2010-09-14 15:00:00,42.59,42.6,42.58,42.6,9400.0,34.3881,34.3962,34.3801,34.3962,9400.0
2010-09-14 15:05:00,42.59,42.59,42.55,42.55,6100.0,34.3881,34.3881,34.3558,34.3558,6100.0
2010-09-14 15:10:00,42.55,42.55,42.54,42.54,6200.0,34.3558,34.3558,34.3478,34.3478,6200.0
2010-09-14 15:15:00,42.54,42.55,42.48,42.55,11000.0,34.3478,34.3558,34.2993,34.3558,11000.0
2010-09-14 15:20:00,42.54,42.56,42.51,42.51,8400.0,34.3478,34.3639,34.3235,34.3235,8400.0
2010-09-14 15:25:00,42.51,42.51,42.48,42.49,6200.0,34.3235,34.3235,34.2993,34.3074,6200.0
2010-09-14 15:30:00,42.49,42.54,42.49,42.53,5900.0,34.3074,34.3478,34.3074,34.3397,5900.0
2010-09-14 15:35:00,42.53,42.57,42.5,42.52,8200.0,34.3397,34.372,34.3155,34.3316,8200.0
2010-09-14 15:40:00,42.52,42.52,42.42,42.42,16000.0,34.3316,34.3316,34.2509,34.2509,16000.0
2010-09-14 15:45:00,42.42,42.47,42.4,42.46,11400.0,34.2509,34.2912,34.2347,34.2832,11400.0
2010-09-14 15:50:00,42.47,42.49,42.35,42.38,13100.0,34.2912,34.3074,34.1944,34.2186,13100.0
2010-09-14 15:55:00,42.37,42.39,42.34,42.36,22500.0,34.2105,34.2266,34.1863,34.2024,22500.0
2010-09-15 09:30:00,42.32,42.39,42.2,42.33,15600.0,34.1701,34.2266,34.0732,34.1782,15600.0
2010-09-15 09:35:00,42.35,42.5,42.34,42.42,15300.0,34.1944,34.3155,34.1863,34.2509,15300.0
2010-09-15 09:40:00,42.42,42.55,42.36,42.55,18000.0,34.2509,34.3558,34.2024,34.3558,18000.0
2010-09-15 09:45:00,42.55,42.62,42.49,42.61,8500.0,34.3558,34.4124,34.3074,34.4043,8500.0
2010-09-15 09:50:00,42.63,42.67,42.59,42.59,18700.0,34.4204,34.4527,34.3881,34.3881,18700.0
2010-09-15 09:55:00,42.58,42.58,42.5,42.53,12100.0,34.3801,34.3801,34.3155,34.3397,12100.0
2010-09-15 10:00:00,42.54,42.6,42.54,42.57,16400.0,34.3478,34.3962,34.3478,34.372,16400.0
2010-09-15 10:05:00,42.56,42.7,42.56,42.7,18500.0,34.3639,34.4769,34.3639,34.4769,18500.0
2010-09-15 10:10:00,42.7,42.81,42.67,42.81,16500.0,34.4769,34.5658,34.4527,34.5658,16500.0
2010-09-15 10:15:00,42.83,43.07,42.83,43.05,26300.0,34.5819,34.7757,34.5819,34.7595,26300.0
2010-09-15 10:20:00,43.05,43.12,43.05,43.1,13200.0,34.7595,34.8161,34.7595,34.7999,13200.0
2010-09-15 10:25:00,43.09,43.1,43.04,43.07,10500.0,34.7918,34.7999,34.7515,34.7757,10500.0
2010-09-15 10:30:00,43.07,43.09,43.05,43.08,10400.0,34.7757,34.7918,34.7595,34.7838,10400.0
2010-09-15 10:35:00,43.08,43.09,43.0,43.0,14000.0,34.7838,34.7918,34.7192,34.7192,14000.0
2010-09-15 10:40:00,43.0,43.03,42.96,43.0,16000.0,34.7192,34.7434,34.6869,34.7192,16000.0
2010-09-15 10:45:00,43.01,43.02,42.96,42.97,9300.0,34.7273,34.7353,34.6869,34.695,9300.0
2010-09-15 10:50:00,42.94,42.95,42.87,42.9,5500.0,34.6707,34.6788,34.6142,34.6384,5500.0
2010-09-15 10:55:00,42.92,43.02,42.92,43.02,8000.0,34.6546,34.7353,34.6546,34.7353,8000.0
2010-09-15 11:00:00,43.02,43.02,42.98,42.98,9600.0,34.7353,34.7353,34.703,34.703,9600.0
2010-09-15 11:05:00,42.99,43.01,42.98,42.99,9200.0,34.7111,34.7273,34.703,34.7111,9200.0
2010-09-15 11:10:00,43.0,43.01,42.92,42.93,8300.0,34.7192,34.7273,34.6546,34.6627,8300.0
2010-09-15 11:15:00,42.93,42.93,42.86,42.92,7700.0,34.6627,34.6627,34.6061,34.6546,7700.0
2010-09-15 11:20:00,42.92,42.97,42.92,42.95,4100.0,34.6546,34.695,34.6546,34.6788,4100.0
2010-09-15 11:25:00,42.94,42.95,42.91,42.92,3500.0,34.6707,34.6788,34.6465,34.6546,3500.0
2010-09-15 11:30:00,42.92,42.93,42.89,42.91,4300.0,34.6546,34.6627,34.6304,34.6465,4300.0
2010-09-15 11:35:00,42.9,42.96,42.9,42.93,6300.0,34.6384,34.6869,34.6384,34.6627,6300.0
2010-09-15 11:40:00,42.94,42.94,42.93,42.94,1600.0,34.6707,34.6707,34.6627,34.6707,1600.0
2010-09-15 11:45:00,42.95,42.96,42.91,42.91,2900.0,34.6788,34.6869,34.6465,34.6465,2900.0
2010-09-15 11:50:00,42.9,43.02,42.9,43.02,3500.0,34.6384,34.7353,34.6384,34.7353,3500.0
2010-09-15 11:55:00,43.03,43.03,43.0,43.0,3500.0,34.7434,34.7434,34.7192,34.7192,3500.0
2010-09-15 12:00:00,43.01,43.04,43.01,43.01,4400.0,34.7273,34.7515,34.7273,34.7273,4400.0
2010-09-15 12:05:00,43.01,43.03,43.01,43.01,1700.0,34.7273,34.7434,34.7273,34.7273,1700.0
2010-09-15 12:10:00,43.0,43.03,43.0,43.03,1400.0,34.7192,34.7434,34.7192,34.7434,1400.0
2010-09-15 12:15:00,43.01,43.02,43.0,43.02,7600.0,34.7273,34.7353,34.7192,34.7353,7600.0
2010-09-15 12:20:00,43.02,43.04,43.01,43.04,2600.0,34.7353,34.7515,34.7273,34.7515,2600.0
2010-09-15 12:25:00,43.03,43.07,43.03,43.07,3300.0,34.7434,34.7757,34.7434,34.7757,3300.0
2010-09-15 12:30:00,43.06,43.06,43.04,43.04,3900.0,34.7676,34.7676,34.7515,34.7515,3900.0
2010-09-15 12:35:00,43.04,43.21,43.03,43.21,24200.0,34.7515,34.8887,34.7434,34.8887,24200.0
2010-09-15 12:40:00,43.19,43.19,43.12,43.12,4600.0,34.8726,34.8726,34.8161,34.8161,4600.0
2010-09-15 12:45:00,43.12,43.12,43.07,43.1,2800.0,34.8161,34.8161,34.7757,34.7999,2800.0
2010-09-15 12:50:00,43.08,43.08,43.07,43.07,1100.0,34.7838,34.7838,34.7757,34.7757,1100.0
2010-09-15 12:55:00,43.07,43.08,43.07,43.08,1500.0,34.7757,34.7838,34.7757,34.7838,1500.0
2010-09-15 13:00:00,43.08,43.11,43.08,43.09,4100.0,34.7838,34.808,34.7838,34.7918,4100.0
2010-09-15 13:05:00,43.09,43.11,43.08,43.11,2200.0,34.7918,34.808,34.7838,34.808,2200.0
2010-09-15 13:10:00,43.1,43.11,43.06,43.06,4300.0,34.7999,34.808,34.7676,34.7676,4300.0
2010-09-15 13:15:00,43.05,43.11,43.05,43.11,2800.0,34.7595,34.808,34.7595,34.808,2800.0
2010-09-15 13:20:00,43.12,43.13,43.08,43.08,2300.0,34.8161,34.8241,34.7838,34.7838,2300.0
2010-09-15 13:25:00,43.07,43.07,43.04,43.04,1300.0,34.7757,34.7757,34.7515,34.7515,1300.0
2010-09-15 13:30:00,43.03,43.04,43.01,43.04,2600.0,34.7434,34.7515,34.7273,34.7515,2600.0
2010-09-15 13:35:00,43.05,43.08,43.04,43.08,2400.0,34.7595,34.7838,34.7515,34.7838,2400.0
2010-09-15 13:40:00,43.08,43.11,43.07,43.08,3100.0,34.7838,34.808,34.7757,34.7838,3100.0
2010-09-15 13:45:00,43.07,43.08,43.03,43.05,2800.0,34.7757,34.7838,34.7434,34.7595,2800.0
2010-09-15 13:50:00,43.05,43.07,43.04,43.06,5200.0,34.7595,34.7757,34.7515,34.7676,5200.0
2010-09-15 13:55:00,43.07,43.1,43.07,43.1,1200.0,34.7757,34.7999,34.7757,34.7999,1200.0
2010-09-15 14:00:00,43.12,43.14,43.11,43.12,3500.0,34.8161,34.8322,34.808,34.8161,3500.0
2010-09-15 14:05:00,43.12,43.13,43.1,43.1,2100.0,34.8161,34.8241,34.7999,34.7999,2100.0
2010-09-15 14:10:00,43.1,43.1,43.08,43.08,2300.0,34.7999,34.7999,34.7838,34.7838,2300.0
2010-09-15 14:15:00,43.08,43.08,43.02,43.02,4600.0,34.7838,34.7838,34.7353,34.7353,4600.0
2010-09-15 14:20:00,43.02,43.02,43.01,43.02,1600.0,34.7353,34.7353,34.7273,34.7353,1600.0
2010-09-15 14:25:00,43.04,43.04,43.0,43.0,4000.0,34.7515,34.7515,34.7192,34.7192,4000.0
2010-09-15 14:30:00,43.0,43.02,42.95,42.97,16200.0,34.7192,34.7353,34.6788,34.695,16200.0
2010-09-15 14:35:00,42.97,43.01,42.95,43.01,4600.0,34.695,34.7273,34.6788,34.7273,4600.0
2010-09-15 14:40:00,43.0,43.01,42.95,42.98,5300.0,34.7192,34.7273,34.6788,34.703,5300.0
2010-09-15 14:45:00,42.98,43.0,42.98,42.98,4000.0,34.703,34.7192,34.703,34.703,4000.0
2010-09-15 14:50:00,42.94,43.06,42.94,43.05,14900.0,34.6707,34.7676,34.6707,34.7595,14900.0
2010-09-15 14:55:00,43.05,43.05,43.01,43.01,3800.0,34.7595,34.7595,34.7273,34.7273,3800.0
2010-09-15 15:00:00,43.0,43.01,42.97,43.0,17400.0,34.7192,34.7273,34.695,34.7192,17400.0
2010-09-15 15:05:00,43.0,43.01,42.96,42.99,14700.0,34.7192,34.7273,34.6869,34.7111,14700.0
2010-09-15 15:10:00,43.0,43.05,43.0,43.01,5300.0,34.7192,34.7595,34.7192,34.7273,5300.0
2010-09-15 15:15:00,43.0,43.0,42.98,43.0,13000.0,34.7192,34.7192,34.703,34.7192,13000.0
2010-09-15 15:20:00,43.0,43.11,42.98,43.11,13100.0,34.7192,34.808,34.703,34.808,13100.0
2010-09-15 15:25:00,43.11,43.25,43.09,43.25,17700.0,34.808,34.921,34.7918,34.921,17700.0
2010-09-15 15:30:00,43.26,43.26,43.23,43.25,12400.0,34.9291,34.9291,34.9049,34.921,12400.0
2010-09-15 15:35:00,43.25,43.29,43.24,43.27,16700.0,34.921,34.9533,34.913,34.9372,16700.0
2010-09-15 15:40:00,43.27,43.27,43.2,43.2,15000.0,34.9372,34.9372,34.8807,34.8807,15000.0
2010-09-15 15:45:00,43.2,43.28,43.19,43.28,17900.0,34.8807,34.9453,34.8726,34.9453,17900.0
2010-09-15 15:50:00,43.28,43.34,43.26,43.34,21000.0,34.9453,34.9937,34.9291,34.9937,21000.0
2010-09-15 15:55:00,43.33,43.35,43.26,43.28,36900.0,34.9856,35.0018,34.9291,34.9453,36900.0
2010-09-16 09:30:00,43.33,43.33,43.05,43.22,18100.0,34.9856,34.9856,34.7595,34.8968,18100.0
2010-09-16 09:35:00,43.2,43.39,43.2,43.34,12300.0,34.8807,35.0341,34.8807,34.9937,12300.0
2010-09-16 09:40:00,43.34,43.37,43.27,43.33,41600.0,34.9937,35.0179,34.9372,34.9856,41600.0
2010-09-16 09:45:00,43.33,43.34,43.2,43.3,14900.0,34.9856,34.9937,34.8807,34.9614,14900.0
2010-09-16 09:50:00,43.27,43.32,43.21,43.28,17300.0,34.9372,34.9776,34.8887,34.9453,17300.0
2010-09-16 09:55:00,43.28,43.3,43.21,43.26,4500.0,34.9453,34.9614,34.8887,34.9291,4500.0
2010-09-16 10:00:00,43.24,43.36,43.19,43.27,30900.0,34.913,35.0098,34.8726,34.9372,30900.0
2010-09-16 10:05:00,43.27,43.31,43.23,43.29,10300.0,34.9372,34.9695,34.9049,34.9533,10300.0
2010-09-16 10:10:00,43.26,43.3,43.19,43.19,9000.0,34.9291,34.9614,34.8726,34.8726,9000.0
2010-09-16 10:15:00,43.19,43.19,43.07,43.09,5900.0,34.8726,34.8726,34.7757,34.7918,5900.0
2010-09-16 10:20:00,43.11,43.18,43.09,43.16,8800.0,34.808,34.8645,34.7918,34.8484,8800.0
2010-09-16 10:25:00,43.17,43.29,43.17,43.22,12800.0,34.8564,34.9533,34.8564,34.8968,12800.0
2010-09-16 10:30:00,43.2,43.22,43.11,43.2,6300.0,34.8807,34.8968,34.808,34.8807,6300.0
2010-09-16 10:35:00,43.21,43.3,43.21,43.25,11400.0,34.8887,34.9614,34.8887,34.921,11400.0
2010-09-16 10:40:00,43.25,43.3,43.24,43.3,8500.0,34.921,34.9614,34.913,34.9614,8500.0
2010-09-16 10:45:00,43.29,43.31,43.27,43.28,5300.0,34.9533,34.9695,34.9372,34.9453,5300.0
2010-09-16 10:50:00,43.28,43.31,43.21,43.3,15500.0,34.9453,34.9695,34.8887,34.9614,15500.0
2010-09-16 10:55:00,43.3,43.31,43.27,43.27,6700.0,34.9614,34.9695,34.9372,34.9372,6700.0
2010-09-16 11:00:00,43.27,43.28,43.23,43.26,4800.0,34.9372,34.9453,34.9049,34.9291,4800.0
2010-09-16 11:05:00,43.27,43.29,43.25,43.27,6000.0,34.9372,34.9533,34.921,34.9372,6000.0
2010-09-16 11:10:00,43.27,43.31,43.26,43.31,5300.0,34.9372,34.9695,34.9291,34.9695,5300.0
2010-09-16 11:15:00,43.29,43.3,43.28,43.29,16200.0,34.9533,34.9614,34.9453,34.9533,16200.0
2010-09-16 11:20:00,43.29,43.3,43.24,43.28,5900.0,34.9533,34.9614,34.913,34.9453,5900.0
2010-09-16 11:25:00,43.28,43.28,43.16,43.23,9000.0,34.9453,34.9453,34.8484,34.9049,9000.0
2010-09-16 11:30:00,43.22,43.22,43.15,43.16,3100.0,34.8968,34.8968,34.8403,34.8484,3100.0
2010-09-16 11:35:00,43.17,43.2,43.16,43.2,4200.0,34.8564,34.8807,34.8484,34.8807,4200.0
2010-09-16 11:40:00,43.2,43.22,43.17,43.17,2200.0,34.8807,34.8968,34.8564,34.8564,2200.0
2010-09-16 11:45:00,43.16,43.17,43.14,43.15,1400.0,34.8484,34.8564,34.8322,34.8403,1400.0
2010-09-16 11:50:00,43.14,43.21,43.11,43.21,9200.0,34.8322,34.8887,34.808,34.8887,9200.0
2010-09-16 11:55:00,43.22,43.26,43.19,43.19,9900.0,34.8968,34.9291,34.8726,34.8726,9900.0
2010-09-16 12:00:00,43.16,43.16,43.12,43.12,2600.0,34.8484,34.8484,34.8161,34.8161,2600.0
2010-09-16 12:05:00,43.11,43.12,43.07,43.07,3900.0,34.808,34.8161,34.7757,34.7757,3900.0
2010-09-16 12:10:00,43.06,43.15,43.02,43.15,8300.0,34.7676,34.8403,34.7353,34.8403,8300.0
2010-09-16 12:15:00,43.14,43.22,43.14,43.2,8100.0,34.8322,34.8968,34.8322,34.8807,8100.0
2010-09-16 12:20:00,43.19,43.21,43.18,43.2,4500.0,34.8726,34.8887,34.8645,34.8807,4500.0
2010-09-16 12:25:00,43.21,43.27,43.21,43.25,3900.0,34.8887,34.9372,34.8887,34.921,3900.0
2010-09-16 12:30:00,43.24,43.24,43.22,43.23,2900.0,34.913,34.913,34.8968,34.9049,2900.0
2010-09-16 12:35:00,43.22,43.23,43.21,43.21,5400.0,34.8968,34.9049,34.8887,34.8887,5400.0
2010-09-16 12:40:00,43.2,43.23,43.18,43.2,36200.0,34.8807,34.9049,34.8645,34.8807,36200.0
2010-09-16 12:45:00,43.19,43.21,43.17,43.21,8700.0,34.8726,34.8887,34.8564,34.8887,8700.0
2010-09-16 12:50:00,43.2,43.22,43.2,43.2,7100.0,34.8807,34.8968,34.8807,34.8807,7100.0
2010-09-16 12:55:00,43.19,43.22,43.18,43.19,12500.0,34.8726,34.8968,34.8645,34.8726,12500.0
2010-09-16 13:00:00,43.19,43.23,43.19,43.21,6700.0,34.8726,34.9049,34.8726,34.8887,6700.0
2010-09-16 13:05:00,43.21,43.21,43.18,43.2,2500.0,34.8887,34.8887,34.8645,34.8807,2500.0
2010-09-16 13:10:00,43.2,43.2,43.14,43.18,3600.0,34.8807,34.8807,34.8322,34.8645,3600.0
2010-09-16 13:15:00,43.17,43.18,43.11,43.16,3800.0,34.8564,34.8645,34.808,34.8484,3800.0
2010-09-16 13:20:00,43.16,43.16,43.11,43.12,4100.0,34.8484,34.8484,34.808,34.8161,4100.0
2010-09-16 13:25:00,43.13,43.15,43.11,43.12,3300.0,34.8241,34.8403,34.808,34.8161,3300.0
2010-09-16 13:30:00,43.13,43.14,43.05,43.06,6700.0,34.8241,34.8322,34.7595,34.7676,6700.0
2010-09-16 13:35:00,43.05,43.1,43.05,43.1,5000.0,34.7595,34.7999,34.7595,34.7999,5000.0
2010-09-16 13:40:00,43.09,43.13,43.08,43.13,3900.0,34.7918,34.8241,34.7838,34.8241,3900.0
2010-09-16 13:45:00,43.12,43.19,43.12,43.17,6900.0,34.8161,34.8726,34.8161,34.8564,6900.0
2010-09-16 13:50:00,43.17,43.17,43.13,43.14,3100.0,34.8564,34.8564,34.8241,34.8322,3100.0
2010-09-16 13:55:00,43.14,43.19,43.1,43.19,8800.0,34.8322,34.8726,34.7999,34.8726,8800.0
2010-09-16 14:00:00,43.18,43.21,43.18,43.2,4200.0,34.8645,34.8887,34.8645,34.8807,4200.0
2010-09-16 14:05:00,43.2,43.22,43.16,43.16,22500.0,34.8807,34.8968,34.8484,34.8484,22500.0
2010-09-16 14:10:00,43.16,43.19,43.15,43.19,8500.0,34.8484,34.8726,34.8403,34.8726,8500.0
2010-09-16 14:15:00,43.19,43.19,43.15,43.15,5300.0,34.8726,34.8726,34.8403,34.8403,5300.0
2010-09-16 14:20:00,43.15,43.21,43.15,43.21,6900.0,34.8403,34.8887,34.8403,34.8887,6900.0
2010-09-16 14:25:00,43.21,43.24,43.2,43.2,11900.0,34.8887,34.913,34.8807,34.8807,11900.0
2010-09-16 14:30:00,43.19,43.21,43.15,43.17,15500.0,34.8726,34.8887,34.8403,34.8564,15500.0
2010-09-16 14:35:00,43.17,43.23,43.17,43.23,6800.0,34.8564,34.9049,34.8564,34.9049,6800.0
2010-09-16 14:40:00,43.23,43.29,43.22,43.26,33800.0,34.9049,34.9533,34.8968,34.9291,33800.0
2010-09-16 14:45:00,43.26,43.29,43.26,43.29,6400.0,34.9291,34.9533,34.9291,34.9533,6400.0
2010-09-16 14:50:00,43.29,43.29,43.24,43.24,4700.0,34.9533,34.9533,34.913,34.913,4700.0
2010-09-16 14:55:00,43.24,43.26,43.14,43.14,13400.0,34.913,34.9291,34.8322,34.8322,13400.0
2010-09-16 15:00:00,43.14,43.16,43.12,43.14,6200.0,34.8322,34.8484,34.8161,34.8322,6200.0
2010-09-16 15:05:00,43.14,43.14,43.11,43.13,14900.0,34.8322,34.8322,34.808,34.8241,14900.0
2010-09-16 15:10:00,43.13,43.14,43.12,43.13,3400.0,34.8241,34.8322,34.8161,34.8241,3400.0
2010-09-16 15:15:00,43.13,43.2,43.11,43.19,8300.0,34.8241,34.8807,34.808,34.8726,8300.0
2010-09-16 15:20:00,43.19,43.2,43.11,43.14,5400.0,34.8726,34.8807,34.808,34.8322,5400.0
2010-09-16 15:25:00,43.13,43.17,43.12,43.16,6100.0,34.8241,34.8564,34.8161,34.8484,6100.0
2010-09-16 15:30:00,43.16,43.2,43.13,43.17,10200.0,34.8484,34.8807,34.8241,34.8564,10200.0
2010-09-16 15:35:00,43.17,43.21,43.17,43.2,10600.0,34.8564,34.8887,34.8564,34.8807,10600.0
2010-09-16 15:40:00,43.2,43.23,43.18,43.19,23900.0,34.8807,34.9049,34.8645,34.8726,23900.0
2010-09-16 15:45:00,43.19,43.2,43.11,43.15,65200.0,34.8726,34.8807,34.808,34.8403,65200.0
2010-09-16 15:50:00,43.15,43.18,43.14,43.14,5100.0,34.8403,34.8645,34.8322,34.8322,5100.0
2010-09-16 15:55:00,43.14,43.15,43.1,43.13,32300.0,34.8322,34.8403,34.7999,34.8241,32300.0
2010-09-17 09:30:00,43.36,43.4,43.29,43.32,61500.0,35.0098,35.0421,34.9533,34.9776,61500.0
2010-09-17 09:35:00,43.32,43.46,43.28,43.38,3700.0,34.9776,35.0906,34.9453,35.026,3700.0
2010-09-17 09:40:00,43.36,43.36,43.07,43.1,7000.0,35.0098,35.0098,34.7757,34.7999,7000.0
2010-09-17 09:45:00,43.1,43.16,43.03,43.13,3100.0,34.7999,34.8484,34.7434,34.8241,3100.0
2010-09-17 09:50:00,43.13,43.14,43.0,43.0,6400.0,34.8241,34.8322,34.7192,34.7192,6400.0
2010-09-17 09:55:00,43.0,43.12,43.0,43.06,20400.0,34.7192,34.8161,34.7192,34.7676,20400.0
2010-09-17 10:00:00,43.05,43.1,43.0,43.03,18100.0,34.7595,34.7999,34.7192,34.7434,18100.0
2010-09-17 10:05:00,43.03,43.15,43.03,43.15,9600.0,34.7434,34.8403,34.7434,34.8403,9600.0
2010-09-17 10:10:00,43.13,43.15,43.07,43.08,18800.0,34.8241,34.8403,34.7757,34.7838,18800.0
2010-09-17 10:15:00,43.09,43.1,43.02,43.1,6600.0,34.7918,34.7999,34.7353,34.7999,6600.0
2010-09-17 10:20:00,43.11,43.15,43.08,43.12,6800.0,34.808,34.8403,34.7838,34.8161,6800.0
2010-09-17 10:25:00,43.11,43.15,43.09,43.14,4300.0,34.808,34.8403,34.7918,34.8322,4300.0
2010-09-17 10:30:00,43.11,43.13,43.06,43.11,10600.0,34.808,34.8241,34.7676,34.808,10600.0
2010-09-17 10:35:00,43.12,43.14,43.08,43.09,14100.0,34.8161,34.8322,34.7838,34.7918,14100.0
2010-09-17 10:40:00,43.09,43.14,43.07,43.14,7000.0,34.7918,34.8322,34.7757,34.8322,7000.0
2010-09-17 10:45:00,43.14,43.17,43.12,43.13,5100.0,34.8322,34.8564,34.8161,34.8241,5100.0
2010-09-17 10:50:00,43.13,43.14,43.1,43.13,2200.0,34.8241,34.8322,34.7999,34.8241,2200.0
2010-09-17 10:55:00,43.14,43.22,43.13,43.21,3300.0,34.8322,34.8968,34.8241,34.8887,3300.0
2010-09-17 11:00:00,43.21,43.33,43.21,43.3,2700.0,34.8887,34.9856,34.8887,34.9614,2700.0
2010-09-17 11:05:00,43.32,43.33,43.29,43.29,7000.0,34.9776,34.9856,34.9533,34.9533,7000.0
2010-09-17 11:10:00,43.29,43.3,43.28,43.29,9100.0,34.9533,34.9614,34.9453,34.9533,9100.0
2010-09-17 11:15:00,43.28,43.29,43.27,43.28,6400.0,34.9453,34.9533,34.9372,34.9453,6400.0
2010-09-17 11:20:00,43.28,43.29,43.25,43.25,1900.0,34.9453,34.9533,34.921,34.921,1900.0
2010-09-17 11:25:00,43.24,43.24,43.17,43.18,3800.0,34.913,34.913,34.8564,34.8645,3800.0
2010-09-17 11:30:00,43.19,43.22,43.19,43.19,4300.0,34.8726,34.8968,34.8726,34.8726,4300.0
2010-09-17 11:35:00,43.2,43.22,43.04,43.09,64000.0,34.8807,34.8968,34.7515,34.7918,64000.0
2010-09-17 11:40:00,43.1,43.11,43.07,43.07,4500.0,34.7999,34.808,34.7757,34.7757,4500.0
2010-09-17 11:45:00,43.07,43.1,43.06,43.1,3400.0,34.7757,34.7999,34.7676,34.7999,3400.0
2010-09-17 11:50:00,43.1,43.11,43.07,43.1,23200.0,34.7999,34.808,34.7757,34.7999,23200.0
2010-09-17 11:55:00,43.08,43.11,43.02,43.05,28400.0,34.7838,34.808,34.7353,34.7595,28400.0
2010-09-17 12:00:00,43.05,43.09,43.03,43.07,24400.0,34.7595,34.7918,34.7434,34.7757,24400.0
2010-09-17 12:05:00,43.08,43.09,43.03,43.06,127200.0,34.7838,34.7918,34.7434,34.7676,127200.0
2010-09-17 12:10:00,43.04,43.08,43.02,43.08,19900.0,34.7515,34.7838,34.7353,34.7838,19900.0
2010-09-17 12:15:00,43.08,43.13,43.08,43.12,1600.0,34.7838,34.8241,34.7838,34.8161,1600.0
2010-09-17 12:20:00,43.13,43.2,43.13,43.19,3400.0,34.8241,34.8807,34.8241,34.8726,3400.0
2010-09-17 12:25:00,43.2,43.25,43.2,43.24,1500.0,34.8807,34.921,34.8807,34.913,1500.0
2010-09-17 12:30:00,43.26,43.3,43.23,43.27,5400.0,34.9291,34.9614,34.9049,34.9372,5400.0
2010-09-17 12:35:00,43.29,43.3,43.29,43.29,1600.0,34.9533,34.9614,34.9533,34.9533,1600.0
2010-09-17 12:40:00,43.28,43.3,43.27,43.3,3300.0,34.9453,34.9614,34.9372,34.9614,3300.0
2010-09-17 12:45:00,43.28,43.31,43.27,43.28,2000.0,34.9453,34.9695,34.9372,34.9453,2000.0
2010-09-17 12:50:00,43.28,43.3,43.25,43.29,5800.0,34.9453,34.9614,34.921,34.9533,5800.0
2010-09-17 12:55:00,43.28,43.34,43.28,43.33,4100.0,34.9453,34.9937,34.9453,34.9856,4100.0
2010-09-17 13:00:00,43.33,43.39,43.33,43.38,3000.0,34.9856,35.0341,34.9856,35.026,3000.0
2010-09-17 13:05:00,43.37,43.39,43.35,43.39,7300.0,35.0179,35.0341,35.0018,35.0341,7300.0
2010-09-17 13:10:00,43.39,43.42,43.38,43.39,6000.0,35.0341,35.0583,35.026,35.0341,6000.0
2010-09-17 13:15:00,43.39,43.39,43.36,43.37,5300.0,35.0341,35.0341,35.0098,35.0179,5300.0
2010-09-17 13:20:00,43.36,43.41,43.36,43.41,3000.0,35.0098,35.0502,35.0098,35.0502,3000.0
2010-09-17 13:25:00,43.41,43.45,43.4,43.45,5900.0,35.0502,35.0825,35.0421,35.0825,5900.0
2010-09-17 13:30:00,43.44,43.49,43.44,43.44,2700.0,35.0744,35.1148,35.0744,35.0744,2700.0
2010-09-17 13:35:00,43.45,43.45,43.41,43.42,2100.0,35.0825,35.0825,35.0502,35.0583,2100.0
2010-09-17 13:40:00,43.41,43.44,43.39,43.41,6300.0,35.0502,35.0744,35.0341,35.0502,6300.0
2010-09-17 13:45:00,43.42,43.47,43.42,43.46,3500.0,35.0583,35.0987,35.0583,35.0906,3500.0
2010-09-17 13:50:00,43.45,43.47,43.44,43.45,4900.0,35.0825,35.0987,35.0744,35.0825,4900.0
2010-09-17 13:55:00,43.45,43.47,43.45,43.47,2400.0,35.0825,35.0987,35.0825,35.0987,2400.0
2010-09-17 14:00:00,43.46,43.49,43.46,43.49,2400.0,35.0906,35.1148,35.0906,35.1148,2400.0
2010-09-17 14:05:00,43.5,43.5,43.48,43.49,2400.0,35.1229,35.1229,35.1067,35.1148,2400.0
2010-09-17 14:10:00,43.49,43.52,43.49,43.51,2100.0,35.1148,35.139,35.1148,35.131,2100.0
2010-09-17 14:15:00,43.51,43.51,43.5,43.5,900.0,35.131,35.131,35.1229,35.1229,900.0
2010-09-17 14:20:00,43.51,43.53,43.49,43.53,4200.0,35.131,35.1471,35.1148,35.1471,4200.0
2010-09-17 14:25:00,43.53,43.55,43.48,43.48,10700.0,35.1471,35.1633,35.1067,35.1067,10700.0
2010-09-17 14:30:00,43.5,43.54,43.49,43.54,2700.0,35.1229,35.1552,35.1148,35.1552,2700.0
2010-09-17 14:35:00,43.55,43.57,43.55,43.56,2600.0,35.1633,35.1794,35.1633,35.1713,2600.0
2010-09-17 14:40:00,43.56,43.6,43.55,43.6,2100.0,35.1713,35.2036,35.1633,35.2036,2100.0
2010-09-17 14:45:00,43.58,43.59,43.54,43.55,2000.0,35.1875,35.1956,35.1552,35.1633,2000.0
2010-09-17 14:50:00,43.54,43.57,43.53,43.57,2400.0,35.1552,35.1794,35.1471,35.1794,2400.0
2010-09-17 14:55:00,43.56,43.56,43.53,43.53,2100.0,35.1713,35.1713,35.1471,35.1471,2100.0
2010-09-17 15:00:00,43.52,43.53,43.5,43.5,3400.0,35.139,35.1471,35.1229,35.1229,3400.0
2010-09-17 15:05:00,43.5,43.51,43.44,43.44,11100.0,35.1229,35.131,35.0744,35.0744,11100.0
2010-09-17 15:10:00,43.44,43.44,43.36,43.36,7300.0,35.0744,35.0744,35.0098,35.0098,7300.0
2010-09-17 15:15:00,43.39,43.42,43.38,43.42,2900.0,35.0341,35.0583,35.026,35.0583,2900.0
2010-09-17 15:20:00,43.42,43.42,43.39,43.4,5300.0,35.0583,35.0583,35.0341,35.0421,5300.0
2010-09-17 15:25:00,43.4,43.4,43.38,43.38,4000.0,35.0421,35.0421,35.026,35.026,4000.0
2010-09-17 15:30:00,43.36,43.47,43.36,43.47,8100.0,35.0098,35.0987,35.0098,35.0987,8100.0
2010-09-17 15:35:00,43.47,43.48,43.45,43.46,8000.0,35.0987,35.1067,35.0825,35.0906,8000.0
2010-09-17 15:40:00,43.45,43.47,43.43,43.47,10400.0,35.0825,35.0987,35.0664,35.0987,10400.0
2010-09-17 15:45:00,43.46,43.46,43.41,43.41,9800.0,35.0906,35.0906,35.0502,35.0502,9800.0
2010-09-17 15:50:00,43.41,43.42,43.4,43.41,7400.0,35.0502,35.0583,35.0421,35.0502,7400.0
2010-09-17 15:55:00,43.4,43.43,43.38,43.41,26800.0,35.0421,35.0664,35.026,35.0502,26800.0
2010-09-20 09:30:00,43.63,43.64,43.33,43.35,7100.0,35.2279,35.2359,34.9856,35.0018,7100.0
2010-09-20 09:35:00,43.36,43.45,43.16,43.27,12300.0,35.0098,35.0825,34.8484,34.9372,12300.0
2010-09-20 09:40:00,43.27,43.28,43.03,43.03,8000.0,34.9372,34.9453,34.7434,34.7434,8000.0
2010-09-20 09:45:00,43.02,43.27,42.98,43.27,5200.0,34.7353,34.9372,34.703,34.9372,5200.0
2010-09-20 09:50:00,43.3,43.49,43.29,43.47,5600.0,34.9614,35.1148,34.9533,35.0987,5600.0
2010-09-20 09:55:00,43.49,43.62,43.47,43.59,7300.0,35.1148,35.2198,35.0987,35.1956,7300.0
2010-09-20 10:00:00,43.59,43.64,43.45,43.64,11400.0,35.1956,35.2359,35.0825,35.2359,11400.0
2010-09-20 10:05:00,43.62,43.84,43.62,43.81,11600.0,35.2198,35.3974,35.2198,35.3732,11600.0
2010-09-20 10:10:00,43.81,43.86,43.81,43.85,3800.0,35.3732,35.4136,35.3732,35.4055,3800.0
2010-09-20 10:15:00,43.87,43.98,43.87,43.97,7600.0,35.4216,35.5105,35.4216,35.5024,7600.0
2010-09-20 10:20:00,43.97,43.98,43.93,43.96,6700.0,35.5024,35.5105,35.4701,35.4943,6700.0
2010-09-20 10:25:00,43.93,43.95,43.91,43.95,6300.0,35.4701,35.4862,35.4539,35.4862,6300.0
2010-09-20 10:30:00,43.95,43.98,43.94,43.94,5600.0,35.4862,35.5105,35.4782,35.4782,5600.0
2010-09-20 10:35:00,43.96,43.97,43.92,43.97,3900.0,35.4943,35.5024,35.462,35.5024,3900.0
2010-09-20 10:40:00,43.96,43.97,43.91,43.94,12400.0,35.4943,35.5024,35.4539,35.4782,12400.0
2010-09-20 10:45:00,43.9,43.96,43.87,43.91,14800.0,35.4459,35.4943,35.4216,35.4539,14800.0
2010-09-20 10:50:00,43.9,43.97,43.89,43.97,18600.0,35.4459,35.5024,35.4378,35.5024,18600.0
2010-09-20 10:55:00,43.96,44.04,43.96,44.03,6900.0,35.4943,35.5589,35.4943,35.5508,6900.0
2010-09-20 11:00:00,44.03,44.06,44.01,44.04,17300.0,35.5508,35.575,35.5347,35.5589,17300.0
2010-09-20 11:05:00,44.03,44.05,44.01,44.01,4500.0,35.5508,35.567,35.5347,35.5347,4500.0
2010-09-20 11:10:00,44.01,44.01,43.94,43.95,6800.0,35.5347,35.5347,35.4782,35.4862,6800.0
2010-09-20 11:15:00,43.95,44.01,43.93,43.99,10400.0,35.4862,35.5347,35.4701,35.5185,10400.0
2010-09-20 11:20:00,43.98,43.99,43.94,43.94,4300.0,35.5105,35.5185,35.4782,35.4782,4300.0
2010-09-20 11:25:00,43.94,44.0,43.94,43.97,9800.0,35.4782,35.5266,35.4782,35.5024,9800.0
2010-09-20 11:30:00,43.97,44.02,43.97,43.98,3000.0,35.5024,35.5427,35.5024,35.5105,3000.0
2010-09-20 11:35:00,43.96,43.99,43.96,43.97,4800.0,35.4943,35.5185,35.4943,35.5024,4800.0
2010-09-20 11:40:00,43.96,44.01,43.93,43.99,12100.0,35.4943,35.5347,35.4701,35.5185,12100.0
2010-09-20 11:45:00,43.99,44.0,43.96,43.96,2100.0,35.5185,35.5266,35.4943,35.4943,2100.0
2010-09-20 11:50:00,43.96,44.01,43.94,44.01,10000.0,35.4943,35.5347,35.4782,35.5347,10000.0
2010-09-20 11:55:00,44.0,44.01,43.93,43.98,4700.0,35.5266,35.5347,35.4701,35.5105,4700.0
2010-09-20 12:00:00,43.99,43.99,43.87,43.87,12600.0,35.5185,35.5185,35.4216,35.4216,12600.0
2010-09-20 12:05:00,43.86,43.87,43.8,43.81,2500.0,35.4136,35.4216,35.3651,35.3732,2500.0
2010-09-20 12:10:00,43.81,43.83,43.79,43.8,2200.0,35.3732,35.3893,35.357,35.3651,2200.0
2010-09-20 12:15:00,43.8,43.89,43.8,43.86,6100.0,35.3651,35.4378,35.3651,35.4136,6100.0
2010-09-20 12:20:00,43.87,43.87,43.79,43.79,1200.0,35.4216,35.4216,35.357,35.357,1200.0
2010-09-20 12:25:00,43.8,43.83,43.79,43.79,2600.0,35.3651,35.3893,35.357,35.357,2600.0
2010-09-20 12:30:00,43.78,43.84,43.74,43.84,3600.0,35.349,35.3974,35.3167,35.3974,3600.0
2010-09-20 12:35:00,43.84,43.84,43.78,43.79,1700.0,35.3974,35.3974,35.349,35.357,1700.0
2010-09-20 12:40:00,43.79,43.79,43.75,43.75,1800.0,35.357,35.357,35.3247,35.3247,1800.0
2010-09-20 12:45:00,43.75,43.8,43.75,43.8,2600.0,35.3247,35.3651,35.3247,35.3651,2600.0
2010-09-20 12:50:00,43.82,43.86,43.8,43.86,3700.0,35.3813,35.4136,35.3651,35.4136,3700.0
2010-09-20 12:55:00,43.87,43.87,43.85,43.86,2300.0,35.4216,35.4216,35.4055,35.4136,2300.0
2010-09-20 13:00:00,43.87,43.87,43.86,43.86,900.0,35.4216,35.4216,35.4136,35.4136,900.0
2010-09-20 13:05:00,43.85,43.88,43.85,43.88,3500.0,35.4055,35.4297,35.4055,35.4297,3500.0
2010-09-20 13:10:00,43.88,43.88,43.83,43.83,3400.0,35.4297,35.4297,35.3893,35.3893,3400.0
2010-09-20 13:15:00,43.82,43.93,43.82,43.93,4800.0,35.3813,35.4701,35.3813,35.4701,4800.0
2010-09-20 13:20:00,43.91,43.91,43.89,43.9,2100.0,35.4539,35.4539,35.4378,35.4459,2100.0
2010-09-20 13:25:00,43.9,43.92,43.9,43.92,800.0,35.4459,35.462,35.4459,35.462,800.0
2010-09-20 13:30:00,43.93,43.93,43.9,43.9,3900.0,35.4701,35.4701,35.4459,35.4459,3900.0
2010-09-20 13:35:00,43.91,43.99,43.91,43.99,6400.0,35.4539,35.5185,35.4539,35.5185,6400.0
2010-09-20 13:40:00,44.0,44.0,43.98,43.98,3600.0,35.5266,35.5266,35.5105,35.5105,3600.0
2010-09-20 13:45:00,43.98,43.98,43.92,43.93,2300.0,35.5105,35.5105,35.462,35.4701,2300.0
2010-09-20 13:50:00,43.93,43.95,43.93,43.95,1200.0,35.4701,35.4862,35.4701,35.4862,1200.0
2010-09-20 13:55:00,43.96,44.0,43.94,43.96,3000.0,35.4943,35.5266,35.4782,35.4943,3000.0
2010-09-20 14:00:00,43.96,44.02,43.96,44.01,4200.0,35.4943,35.5427,35.4943,35.5347,4200.0
2010-09-20 14:05:00,44.01,44.01,44.0,44.01,6600.0,35.5347,35.5347,35.5266,35.5347,6600.0
2010-09-20 14:10:00,44.01,44.02,44.01,44.01,4800.0,35.5347,35.5427,35.5347,35.5347,4800.0
2010-09-20 14:15:00,44.01,44.03,44.01,44.02,5500.0,35.5347,35.5508,35.5347,35.5427,5500.0
2010-09-20 14:20:00,44.02,44.08,44.01,44.05,9200.0,35.5427,35.5912,35.5347,35.567,9200.0
2010-09-20 14:25:00,44.05,44.05,44.01,44.03,7400.0,35.567,35.567,35.5347,35.5508,7400.0
2010-09-20 14:30:00,44.03,44.03,44.0,44.0,9600.0,35.5508,35.5508,35.5266,35.5266,9600.0
2010-09-20 14:35:00,44.02,44.05,44.0,44.05,10300.0,35.5427,35.567,35.5266,35.567,10300.0
2010-09-20 14:40:00,44.06,44.07,43.98,43.99,16800.0,35.575,35.5831,35.5105,35.5185,16800.0
2010-09-20 14:45:00,43.99,44.0,43.96,43.98,15800.0,35.5185,35.5266,35.4943,35.5105,15800.0
2010-09-20 14:50:00,43.98,44.0,43.97,44.0,5500.0,35.5105,35.5266,35.5024,35.5266,5500.0
2010-09-20 14:55:00,44.0,44.01,43.99,44.01,19200.0,35.5266,35.5347,35.5185,35.5347,19200.0
2010-09-20 15:00:00,44.01,44.05,44.0,44.05,4300.0,35.5347,35.567,35.5266,35.567,4300.0
2010-09-20 15:05:00,44.06,44.09,44.0,44.0,8900.0,35.575,35.5993,35.5266,35.5266,8900.0
2010-09-20 15:10:00,44.0,44.03,44.0,44.01,9500.0,35.5266,35.5508,35.5266,35.5347,9500.0
2010-09-20 15:15:00,44.01,44.07,44.0,44.07,5600.0,35.5347,35.5831,35.5266,35.5831,5600.0
2010-09-20 15:20:00,44.08,44.15,44.08,44.12,20400.0,35.5912,35.6477,35.5912,35.6235,20400.0
2010-09-20 15:25:00,44.15,44.19,44.13,44.16,11200.0,35.6477,35.68,35.6316,35.6558,11200.0
2010-09-20 15:30:00,44.15,44.15,44.09,44.11,4400.0,35.6477,35.6477,35.5993,35.6154,4400.0
2010-09-20 15:35:00,44.12,44.15,44.11,44.15,6200.0,35.6235,35.6477,35.6154,35.6477,6200.0
2010-09-20 15:40:00,44.15,44.16,44.14,44.16,3700.0,35.6477,35.6558,35.6396,35.6558,3700.0
2010-09-20 15:45:00,44.16,44.22,44.16,44.19,14100.0,35.6558,35.7042,35.6558,35.68,14100.0
2010-09-20 15:50:00,44.2,44.24,44.18,44.24,7600.0,35.6881,35.7204,35.6719,35.7204,7600.0
2010-09-20 15:55:00,44.23,44.23,44.13,44.18,29600.0,35.7123,35.7123,35.6316,35.6719,29600.0
2010-09-21 09:30:00,44.15,44.34,44.05,44.23,10900.0,35.6477,35.8011,35.567,35.7123,10900.0
2010-09-21 09:35:00,44.15,44.23,44.01,44.23,6100.0,35.6477,35.7123,35.5347,35.7123,6100.0
2010-09-21 09:40:00,44.18,44.18,43.95,43.95,5700.0,35.6719,35.6719,35.4862,35.4862,5700.0
2010-09-21 09:45:00,43.97,44.2,43.97,44.16,3000.0,35.5024,35.6881,35.5024,35.6558,3000.0
2010-09-21 09:50:00,44.16,44.17,43.99,44.05,6900.0,35.6558,35.6639,35.5185,35.567,6900.0
2010-09-21 09:55:00,44.09,44.19,44.07,44.17,12000.0,35.5993,35.68,35.5831,35.6639,12000.0
2010-09-21 10:00:00,44.16,44.17,44.12,44.16,12000.0,35.6558,35.6639,35.6235,35.6558,12000.0
2010-09-21 10:05:00,44.16,44.17,44.05,44.06,9500.0,35.6558,35.6639,35.567,35.575,9500.0
2010-09-21 10:10:00,44.06,44.07,44.03,44.04,1900.0,35.575,35.5831,35.5508,35.5589,1900.0
2010-09-21 10:15:00,44.05,44.11,44.03,44.11,2200.0,35.567,35.6154,35.5508,35.6154,2200.0
2010-09-21 10:20:00,44.11,44.17,44.11,44.15,3000.0,35.6154,35.6639,35.6154,35.6477,3000.0
2010-09-21 10:25:00,44.14,44.14,44.07,44.09,2200.0,35.6396,35.6396,35.5831,35.5993,2200.0
2010-09-21 10:30:00,44.09,44.14,44.09,44.13,2700.0,35.5993,35.6396,35.5993,35.6316,2700.0
2010-09-21 10:35:00,44.1,44.12,44.06,44.09,2700.0,35.6073,35.6235,35.575,35.5993,2700.0
2010-09-21 10:40:00,44.09,44.14,44.06,44.11,6300.0,35.5993,35.6396,35.575,35.6154,6300.0
2010-09-21 10:45:00,44.09,44.09,44.06,44.08,2200.0,35.5993,35.5993,35.575,35.5912,2200.0
2010-09-21 10:50:00,44.07,44.08,43.97,43.97,5900.0,35.5831,35.5912,35.5024,35.5024,5900.0
2010-09-21 10:55:00,43.97,43.99,43.95,43.99,7400.0,35.5024,35.5185,35.4862,35.5185,7400.0
2010-09-21 11:00:00,43.98,43.99,43.94,43.94,4600.0,35.5105,35.5185,35.4782,35.4782,4600.0
2010-09-21 11:05:00,43.93,44.05,43.91,44.02,5000.0,35.4701,35.567,35.4539,35.5427,5000.0
2010-09-21 11:10:00,44.03,44.13,44.03,44.12,4500.0,35.5508,35.6316,35.5508,35.6235,4500.0
2010-09-21 11:15:00,44.12,44.13,44.06,44.06,3100.0,35.6235,35.6316,35.575,35.575,3100.0
2010-09-21 11:20:00,44.06,44.07,43.97,43.97,11900.0,35.575,35.5831,35.5024,35.5024,11900.0
2010-09-21 11:25:00,43.92,43.93,43.84,43.84,4200.0,35.462,35.4701,35.3974,35.3974,4200.0
2010-09-21 11:30:00,43.85,43.92,43.85,43.91,24600.0,35.4055,35.462,35.4055,35.4539,24600.0
2010-09-21 11:35:00,43.91,43.92,43.85,43.87,2000.0,35.4539,35.462,35.4055,35.4216,2000.0
2010-09-21 11:40:00,43.88,43.9,43.87,43.88,3600.0,35.4297,35.4459,35.4216,35.4297,3600.0
2010-09-21 11:45:00,43.88,43.88,43.81,43.83,2300.0,35.4297,35.4297,35.3732,35.3893,2300.0
2010-09-21 11:50:00,43.83,43.83,43.79,43.8,10800.0,35.3893,35.3893,35.357,35.3651,10800.0
2010-09-21 11:55:00,43.79,43.79,43.75,43.75,7400.0,35.357,35.357,35.3247,35.3247,7400.0
2010-09-21 12:00:00,43.74,43.8,43.73,43.78,2300.0,35.3167,35.3651,35.3086,35.349,2300.0
2010-09-21 12:05:00,43.8,43.81,43.78,43.78,500.0,35.3651,35.3732,35.349,35.349,500.0
2010-09-21 12:10:00,43.76,43.8,43.75,43.77,5000.0,35.3328,35.3651,35.3247,35.3409,5000.0
2010-09-21 12:15:00,43.78,43.83,43.77,43.83,1300.0,35.349,35.3893,35.3409,35.3893,1300.0
2010-09-21 12:20:00,43.83,43.89,43.83,43.85,5800.0,35.3893,35.4378,35.3893,35.4055,5800.0
2010-09-21 12:25:00,43.87,43.87,43.85,43.85,700.0,35.4216,35.4216,35.4055,35.4055,700.0
2010-09-21 12:30:00,43.85,43.88,43.84,43.86,2200.0,35.4055,35.4297,35.3974,35.4136,2200.0
2010-09-21 12:35:00,43.86,43.88,43.85,43.88,800.0,35.4136,35.4297,35.4055,35.4297,800.0
2010-09-21 12:40:00,43.88,43.88,43.86,43.87,800.0,35.4297,35.4297,35.4136,35.4216,800.0
2010-09-21 12:45:00,43.87,43.89,43.86,43.88,1000.0,35.4216,35.4378,35.4136,35.4297,1000.0
2010-09-21 12:50:00,43.87,43.87,43.82,43.82,1800.0,35.4216,35.4216,35.3813,35.3813,1800.0
2010-09-21 12:55:00,43.81,43.82,43.81,43.82,300.0,35.3732,35.3813,35.3732,35.3813,300.0
2010-09-21 13:00:00,43.83,43.83,43.81,43.83,1400.0,35.3893,35.3893,35.3732,35.3893,1400.0
2010-09-21 13:05:00,43.83,43.85,43.73,43.73,1100.0,35.3893,35.4055,35.3086,35.3086,1100.0
2010-09-21 13:10:00,43.76,43.81,43.75,43.75,1300.0,35.3328,35.3732,35.3247,35.3247,1300.0
2010-09-21 13:15:00,43.75,43.8,43.75,43.79,2100.0,35.3247,35.3651,35.3247,35.357,2100.0
2010-09-21 13:20:00,43.8,43.84,43.8,43.83,2000.0,35.3651,35.3974,35.3651,35.3893,2000.0
2010-09-21 13:25:00,43.83,43.89,43.83,43.87,1500.0,35.3893,35.4378,35.3893,35.4216,1500.0
2010-09-21 13:30:00,43.88,43.88,43.81,43.81,5800.0,35.4297,35.4297,35.3732,35.3732,5800.0
2010-09-21 13:35:00,43.82,43.82,43.82,43.82,200.0,35.3813,35.3813,35.3813,35.3813,200.0
2010-09-21 13:40:00,43.82,43.82,43.76,43.77,4600.0,35.3813,35.3813,35.3328,35.3409,4600.0
2010-09-21 13:45:00,43.79,43.86,43.79,43.83,2400.0,35.357,35.4136,35.357,35.3893,2400.0
2010-09-21 13:50:00,43.86,43.9,43.86,43.89,1800.0,35.4136,35.4459,35.4136,35.4378,1800.0
2010-09-21 13:55:00,43.89,43.94,43.89,43.94,10600.0,35.4378,35.4782,35.4378,35.4782,10600.0
2010-09-21 14:00:00,43.94,43.95,43.91,43.91,2100.0,35.4782,35.4862,35.4539,35.4539,2100.0
2010-09-21 14:05:00,43.89,43.95,43.87,43.92,2500.0,35.4378,35.4862,35.4216,35.462,2500.0
2010-09-21 14:10:00,43.92,43.98,43.88,43.91,5300.0,35.462,35.5105,35.4297,35.4539,5300.0
2010-09-21 14:15:00,43.87,44.12,43.71,44.08,15700.0,35.4216,35.6235,35.2924,35.5912,15700.0
2010-09-21 14:20:00,44.01,44.01,43.9,43.96,7300.0,35.5347,35.5347,35.4459,35.4943,7300.0
2010-09-21 14:25:00,43.95,44.02,43.93,44.01,4300.0,35.4862,35.5427,35.4701,35.5347,4300.0
2010-09-21 14:30:00,44.03,44.09,43.97,44.08,5500.0,35.5508,35.5993,35.5024,35.5912,5500.0
2010-09-21 14:35:00,44.07,44.16,44.05,44.16,4200.0,35.5831,35.6558,35.567,35.6558,4200.0
2010-09-21 14:40:00,44.16,44.2,44.16,44.19,4500.0,35.6558,35.6881,35.6558,35.68,4500.0
2010-09-21 14:45:00,44.17,44.17,44.11,44.13,3000.0,35.6639,35.6639,35.6154,35.6316,3000.0
2010-09-21 14:50:00,44.15,44.15,43.97,44.03,22800.0,35.6477,35.6477,35.5024,35.5508,22800.0
2010-09-21 14:55:00,44.03,44.05,43.97,44.05,12100.0,35.5508,35.567,35.5024,35.567,12100.0
2010-09-21 15:00:00,44.07,44.08,43.99,44.06,6100.0,35.5831,35.5912,35.5185,35.575,6100.0
2010-09-21 15:05:00,44.09,44.12,44.0,44.1,9500.0,35.5993,35.6235,35.5266,35.6073,9500.0
2010-09-21 15:10:00,44.11,44.11,43.99,44.02,3900.0,35.6154,35.6154,35.5185,35.5427,3900.0
2010-09-21 15:15:00,44.01,44.05,44.01,44.05,3100.0,35.5347,35.567,35.5347,35.567,3100.0
2010-09-21 15:20:00,44.05,44.06,43.97,44.0,6300.0,35.567,35.575,35.5024,35.5266,6300.0
2010-09-21 15:25:00,43.99,44.0,43.9,43.94,13200.0,35.5185,35.5266,35.4459,35.4782,13200.0
2010-09-21 15:30:00,43.96,43.96,43.75,43.84,13200.0,35.4943,35.4943,35.3247,35.3974,13200.0
2010-09-21 15:35:00,43.83,43.85,43.73,43.83,16700.0,35.3893,35.4055,35.3086,35.3893,16700.0
2010-09-21 15:40:00,43.82,43.95,43.81,43.93,12400.0,35.3813,35.4862,35.3732,35.4701,12400.0
2010-09-21 15:45:00,43.93,43.94,43.83,43.9,18300.0,35.4701,35.4782,35.3893,35.4459,18300.0
2010-09-21 15:50:00,43.91,44.02,43.9,43.99,16100.0,35.4539,35.5427,35.4459,35.5185,16100.0
2010-09-21 15:55:00,43.98,43.99,43.96,43.98,24600.0,35.5105,35.5185,35.4943,35.5105,24600.0
2010-09-22 09:30:00,43.88,44.07,43.75,44.02,8300.0,35.4297,35.5831,35.3247,35.5427,8300.0
2010-09-22 09:35:00,44.11,44.15,43.93,44.06,7800.0,35.6154,35.6477,35.4701,35.575,7800.0
2010-09-22 09:40:00,44.12,44.17,44.07,44.17,8000.0,35.6235,35.6639,35.5831,35.6639,8000.0
2010-09-22 09:45:00,44.17,44.2,44.08,44.13,11100.0,35.6639,35.6881,35.5912,35.6316,11100.0
2010-09-22 09:50:00,44.15,44.16,44.0,44.03,4800.0,35.6477,35.6558,35.5266,35.5508,4800.0
2010-09-22 09:55:00,44.02,44.11,43.97,44.1,7100.0,35.5427,35.6154,35.5024,35.6073,7100.0
2010-09-22 10:00:00,44.06,44.09,43.9,43.94,6400.0,35.575,35.5993,35.4459,35.4782,6400.0
2010-09-22 10:05:00,43.92,44.0,43.91,44.0,7400.0,35.462,35.5266,35.4539,35.5266,7400.0
2010-09-22 10:10:00,44.02,44.09,44.0,44.07,6600.0,35.5427,35.5993,35.5266,35.5831,6600.0
2010-09-22 10:15:00,44.08,44.12,44.06,44.1,4900.0,35.5912,35.6235,35.575,35.6073,4900.0
2010-09-22 10:20:00,44.1,44.1,44.04,44.06,24300.0,35.6073,35.6073,35.5589,35.575,24300.0
2010-09-22 10:25:00,44.05,44.06,43.93,43.95,26000.0,35.567,35.575,35.4701,35.4862,26000.0
2010-09-22 10:30:00,43.95,43.98,43.85,43.98,11800.0,35.4862,35.5105,35.4055,35.5105,11800.0
2010-09-22 10:35:00,43.97,43.99,43.9,43.91,23600.0,35.5024,35.5185,35.4459,35.4539,23600.0
2010-09-22 10:40:00,43.88,43.97,43.88,43.88,2700.0,35.4297,35.5024,35.4297,35.4297,2700.0
2010-09-22 10:45:00,43.89,43.96,43.88,43.91,2900.0,35.4378,35.4943,35.4297,35.4539,2900.0
2010-09-22 10:50:00,43.89,43.97,43.88,43.96,6500.0,35.4378,35.5024,35.4297,35.4943,6500.0
2010-09-22 10:55:00,43.95,44.07,43.95,44.01,5800.0,35.4862,35.5831,35.4862,35.5347,5800.0
2010-09-22 11:00:00,44.02,44.06,43.98,43.98,2600.0,35.5427,35.575,35.5105,35.5105,2600.0
2010-09-22 11:05:00,43.98,43.99,43.86,43.9,4200.0,35.5105,35.5185,35.4136,35.4459,4200.0
2010-09-22 11:10:00,43.91,43.93,43.8,43.84,12500.0,35.4539,35.4701,35.3651,35.3974,12500.0
2010-09-22 11:15:00,43.82,43.9,43.82,43.85,4000.0,35.3813,35.4459,35.3813,35.4055,4000.0
2010-09-22 11:20:00,43.86,43.86,43.76,43.77,8700.0,35.4136,35.4136,35.3328,35.3409,8700.0
2010-09-22 11:25:00,43.75,43.75,43.63,43.65,12800.0,35.3247,35.3247,35.2279,35.244,12800.0
2010-09-22 11:30:00,43.65,43.69,43.65,43.65,3700.0,35.244,35.2763,35.244,35.244,3700.0
2010-09-22 11:35:00,43.66,43.79,43.62,43.74,5400.0,35.2521,35.357,35.2198,35.3167,5400.0
2010-09-22 11:40:00,43.74,43.75,43.69,43.71,4100.0,35.3167,35.3247,35.2763,35.2924,4100.0
2010-09-22 11:45:00,43.7,43.76,43.7,43.75,2300.0,35.2844,35.3328,35.2844,35.3247,2300.0
2010-09-22 11:50:00,43.73,43.75,43.71,43.75,800.0,35.3086,35.3247,35.2924,35.3247,800.0
2010-09-22 11:55:00,43.81,43.88,43.81,43.86,3900.0,35.3732,35.4297,35.3732,35.4136,3900.0
2010-09-22 12:00:00,43.87,43.87,43.81,43.81,4100.0,35.4216,35.4216,35.3732,35.3732,4100.0
2010-09-22 12:05:00,43.82,43.87,43.82,43.87,1600.0,35.3813,35.4216,35.3813,35.4216,1600.0
2010-09-22 12:10:00,43.86,43.88,43.84,43.86,2100.0,35.4136,35.4297,35.3974,35.4136,2100.0
2010-09-22 12:15:00,43.86,43.89,43.86,43.88,1500.0,35.4136,35.4378,35.4136,35.4297,1500.0
2010-09-22 12:20:00,43.87,43.87,43.83,43.83,2300.0,35.4216,35.4216,35.3893,35.3893,2300.0
2010-09-22 12:25:00,43.8,43.82,43.8,43.8,800.0,35.3651,35.3813,35.3651,35.3651,800.0
2010-09-22 12:30:00,43.8,43.81,43.75,43.78,2000.0,35.3651,35.3732,35.3247,35.349,2000.0
2010-09-22 12:35:00,43.78,43.79,43.71,43.73,3900.0,35.349,35.357,35.2924,35.3086,3900.0
2010-09-22 12:40:00,43.74,43.75,43.72,43.74,2000.0,35.3167,35.3247,35.3005,35.3167,2000.0
2010-09-22 12:45:00,43.75,43.78,43.72,43.72,1700.0,35.3247,35.349,35.3005,35.3005,1700.0
2010-09-22 12:50:00,43.71,43.71,43.67,43.69,1400.0,35.2924,35.2924,35.2601,35.2763,1400.0
2010-09-22 12:55:00,43.7,43.76,43.7,43.76,900.0,35.2844,35.3328,35.2844,35.3328,900.0
2010-09-22 13:00:00,43.73,43.8,43.72,43.79,1200.0,35.3086,35.3651,35.3005,35.357,1200.0
2010-09-22 13:05:00,43.8,43.8,43.69,43.69,4600.0,35.3651,35.3651,35.2763,35.2763,4600.0
2010-09-22 13:10:00,43.67,43.68,43.65,43.65,1200.0,35.2601,35.2682,35.244,35.244,1200.0
2010-09-22 13:15:00,43.64,43.69,43.61,43.69,4200.0,35.2359,35.2763,35.2117,35.2763,4200.0
2010-09-22 13:20:00,43.71,43.72,43.69,43.69,2200.0,35.2924,35.3005,35.2763,35.2763,2200.0
2010-09-22 13:25:00,43.69,43.78,43.68,43.75,1600.0,35.2763,35.349,35.2682,35.3247,1600.0
2010-09-22 13:30:00,43.76,43.78,43.74,43.78,2000.0,35.3328,35.349,35.3167,35.349,2000.0
2010-09-22 13:35:00,43.78,43.84,43.77,43.84,2100.0,35.349,35.3974,35.3409,35.3974,2100.0
2010-09-22 13:40:00,43.82,43.84,43.82,43.83,1700.0,35.3813,35.3974,35.3813,35.3893,1700.0
2010-09-22 13:45:00,43.83,43.84,43.82,43.83,1400.0,35.3893,35.3974,35.3813,35.3893,1400.0
2010-09-22 13:50:00,43.85,43.86,43.82,43.86,2800.0,35.4055,35.4136,35.3813,35.4136,2800.0
2010-09-22 13:55:00,43.86,43.87,43.81,43.84,1100.0,35.4136,35.4216,35.3732,35.3974,1100.0
2010-09-22 14:00:00,43.83,43.84,43.79,43.8,4100.0,35.3893,35.3974,35.357,35.3651,4100.0
2010-09-22 14:05:00,43.8,43.82,43.79,43.82,2700.0,35.3651,35.3813,35.357,35.3813,2700.0
2010-09-22 14:10:00,43.82,43.82,43.7,43.75,3400.0,35.3813,35.3813,35.2844,35.3247,3400.0
2010-09-22 14:15:00,43.8,43.8,43.72,43.72,500.0,35.3651,35.3651,35.3005,35.3005,500.0
2010-09-22 14:20:00,43.71,43.75,43.71,43.74,2800.0,35.2924,35.3247,35.2924,35.3167,2800.0
2010-09-22 14:25:00,43.75,43.76,43.75,43.76,600.0,35.3247,35.3328,35.3247,35.3328,600.0
2010-09-22 14:30:00,43.8,43.8,43.76,43.76,1600.0,35.3651,35.3651,35.3328,35.3328,1600.0
2010-09-22 14:35:00,43.77,43.87,43.77,43.83,2500.0,35.3409,35.4216,35.3409,35.3893,2500.0
2010-09-22 14:40:00,43.83,43.93,43.83,43.85,6400.0,35.3893,35.4701,35.3893,35.4055,6400.0
2010-09-22 14:45:00,43.86,43.88,43.86,43.87,5500.0,35.4136,35.4297,35.4136,35.4216,5500.0
2010-09-22 14:50:00,43.87,43.89,43.87,43.87,6100.0,35.4216,35.4378,35.4216,35.4216,6100.0
2010-09-22 14:55:00,43.87,43.93,43.86,43.9,6000.0,35.4216,35.4701,35.4136,35.4459,6000.0
2010-09-22 15:00:00,43.92,43.93,43.87,43.87,3100.0,35.462,35.4701,35.4216,35.4216,3100.0
2010-09-22 15:05:00,43.86,43.86,43.78,43.79,3800.0,35.4136,35.4136,35.349,35.357,3800.0
2010-09-22 15:10:00,43.77,43.79,43.73,43.77,4100.0,35.3409,35.357,35.3086,35.3409,4100.0
2010-09-22 15:15:00,43.77,43.77,43.69,43.69,5800.0,35.3409,35.3409,35.2763,35.2763,5800.0
2010-09-22 15:20:00,43.68,43.72,43.64,43.68,7300.0,35.2682,35.3005,35.2359,35.2682,7300.0
2010-09-22 15:25:00,43.66,43.7,43.64,43.64,3500.0,35.2521,35.2844,35.2359,35.2359,3500.0
2010-09-22 15:30:00,43.62,43.64,43.58,43.6,11200.0,35.2198,35.2359,35.1875,35.2036,11200.0
2010-09-22 15:35:00,43.6,43.69,43.6,43.64,9800.0,35.2036,35.2763,35.2036,35.2359,9800.0
2010-09-22 15:40:00,43.65,43.67,43.64,43.65,2300.0,35.244,35.2601,35.2359,35.244,2300.0
2010-09-22 15:45:00,43.65,43.67,43.59,43.61,12700.0,35.244,35.2601,35.1956,35.2117,12700.0
2010-09-22 15:50:00,43.62,43.64,43.56,43.64,11900.0,35.2198,35.2359,35.1713,35.2359,11900.0
2010-09-22 15:55:00,43.64,43.65,43.59,43.6,21700.0,35.2359,35.244,35.1956,35.2036,21700.0
2010-09-23 09:30:00,43.12,43.15,42.96,42.97,4700.0,34.8161,34.8403,34.6869,34.695,4700.0
2010-09-23 09:35:00,43.02,43.21,42.97,43.19,3200.0,34.7353,34.8887,34.695,34.8726,3200.0
2010-09-23 09:40:00,43.23,43.48,43.16,43.47,11500.0,34.9049,35.1067,34.8484,35.0987,11500.0
2010-09-23 09:45:00,43.48,43.6,43.46,43.6,14900.0,35.1067,35.2036,35.0906,35.2036,14900.0
2010-09-23 09:50:00,43.58,43.61,43.53,43.56,9700.0,35.1875,35.2117,35.1471,35.1713,9700.0
2010-09-23 09:55:00,43.57,43.64,43.52,43.52,13900.0,35.1794,35.2359,35.139,35.139,13900.0
2010-09-23 10:00:00,43.56,43.67,43.55,43.62,15400.0,35.1713,35.2601,35.1633,35.2198,15400.0
2010-09-23 10:05:00,43.61,43.7,43.61,43.66,12600.0,35.2117,35.2844,35.2117,35.2521,12600.0
2010-09-23 10:10:00,43.66,43.68,43.56,43.6,6100.0,35.2521,35.2682,35.1713,35.2036,6100.0
2010-09-23 10:15:00,43.59,43.62,43.56,43.6,5700.0,35.1956,35.2198,35.1713,35.2036,5700.0
2010-09-23 10:20:00,43.58,43.66,43.55,43.56,7200.0,35.1875,35.2521,35.1633,35.1713,7200.0
2010-09-23 10:25:00,43.59,43.7,43.59,43.69,12400.0,35.1956,35.2844,35.1956,35.2763,12400.0
2010-09-23 10:30:00,43.71,43.87,43.67,43.81,9700.0,35.2924,35.4216,35.2601,35.3732,9700.0
2010-09-23 10:35:00,43.83,43.94,43.83,43.85,4300.0,35.3893,35.4782,35.3893,35.4055,4300.0
2010-09-23 10:40:00,43.85,43.92,43.83,43.91,4000.0,35.4055,35.462,35.3893,35.4539,4000.0
2010-09-23 10:45:00,43.91,44.04,43.91,43.99,5900.0,35.4539,35.5589,35.4539,35.5185,5900.0
2010-09-23 10:50:00,43.96,43.98,43.88,43.9,4600.0,35.4943,35.5105,35.4297,35.4459,4600.0
2010-09-23 10:55:00,43.9,43.9,43.84,43.85,3700.0,35.4459,35.4459,35.3974,35.4055,3700.0
2010-09-23 11:00:00,43.82,43.82,43.77,43.82,2800.0,35.3813,35.3813,35.3409,35.3813,2800.0
2010-09-23 11:05:00,43.82,43.84,43.81,43.84,1900.0,35.3813,35.3974,35.3732,35.3974,1900.0
2010-09-23 11:10:00,43.85,43.92,43.85,43.91,3900.0,35.4055,35.462,35.4055,35.4539,3900.0
2010-09-23 11:15:00,43.91,44.02,43.91,44.01,9000.0,35.4539,35.5427,35.4539,35.5347,9000.0
2010-09-23 11:20:00,44.03,44.05,44.0,44.0,2500.0,35.5508,35.567,35.5266,35.5266,2500.0
2010-09-23 11:25:00,44.01,44.09,44.01,44.09,2800.0,35.5347,35.5993,35.5347,35.5993,2800.0
2010-09-23 11:30:00,44.1,44.2,44.1,44.13,6500.0,35.6073,35.6881,35.6073,35.6316,6500.0
2010-09-23 11:35:00,44.16,44.26,44.15,44.21,8000.0,35.6558,35.7365,35.6477,35.6962,8000.0
2010-09-23 11:40:00,44.2,44.22,44.16,44.22,8800.0,35.6881,35.7042,35.6558,35.7042,8800.0
2010-09-23 11:45:00,44.21,44.22,44.18,44.21,3500.0,35.6962,35.7042,35.6719,35.6962,3500.0
2010-09-23 11:50:00,44.18,44.2,44.15,44.17,4400.0,35.6719,35.6881,35.6477,35.6639,4400.0
2010-09-23 11:55:00,44.18,44.2,44.11,44.17,21500.0,35.6719,35.6881,35.6154,35.6639,21500.0
2010-09-23 12:00:00,44.17,44.17,44.13,44.15,11200.0,35.6639,35.6639,35.6316,35.6477,11200.0
2010-09-23 12:05:00,44.15,44.18,44.15,44.18,13500.0,35.6477,35.6719,35.6477,35.6719,13500.0
2010-09-23 12:10:00,44.19,44.2,44.13,44.14,15900.0,35.68,35.6881,35.6316,35.6396,15900.0
2010-09-23 12:15:00,44.11,44.11,44.08,44.09,18900.0,35.6154,35.6154,35.5912,35.5993,18900.0
2010-09-23 12:20:00,44.09,44.1,44.04,44.1,14600.0,35.5993,35.6073,35.5589,35.6073,14600.0
2010-09-23 12:25:00,44.08,44.09,44.05,44.05,6000.0,35.5912,35.5993,35.567,35.567,6000.0
2010-09-23 12:30:00,44.05,44.1,44.05,44.09,5500.0,35.567,35.6073,35.567,35.5993,5500.0
2010-09-23 12:35:00,44.09,44.1,44.05,44.05,7200.0,35.5993,35.6073,35.567,35.567,7200.0
2010-09-23 12:40:00,44.06,44.1,44.05,44.07,5600.0,35.575,35.6073,35.567,35.5831,5600.0
2010-09-23 12:45:00,44.08,44.1,44.08,44.1,8000.0,35.5912,35.6073,35.5912,35.6073,8000.0
2010-09-23 12:50:00,44.1,44.11,44.05,44.09,5700.0,35.6073,35.6154,35.567,35.5993,5700.0
2010-09-23 12:55:00,44.08,44.1,44.05,44.05,3500.0,35.5912,35.6073,35.567,35.567,3500.0
2010-09-23 13:00:00,44.06,44.07,44.04,44.04,7400.0,35.575,35.5831,35.5589,35.5589,7400.0
2010-09-23 13:05:00,44.04,44.04,43.99,44.0,7100.0,35.5589,35.5589,35.5185,35.5266,7100.0
2010-09-23 13:10:00,44.01,44.01,43.99,43.99,1900.0,35.5347,35.5347,35.5185,35.5185,1900.0
2010-09-23 13:15:00,43.97,43.97,43.91,43.94,1900.0,35.5024,35.5024,35.4539,35.4782,1900.0
2010-09-23 13:20:00,43.94,43.97,43.92,43.96,2700.0,35.4782,35.5024,35.462,35.4943,2700.0
2010-09-23 13:25:00,43.96,43.96,43.94,43.94,600.0,35.4943,35.4943,35.4782,35.4782,600.0
2010-09-23 13:30:00,43.95,43.96,43.9,43.93,6400.0,35.4862,35.4943,35.4459,35.4701,6400.0
2010-09-23 13:35:00,43.96,43.96,43.9,43.9,2000.0,35.4943,35.4943,35.4459,35.4459,2000.0
2010-09-23 13:40:00,43.9,43.9,43.82,43.88,3600.0,35.4459,35.4459,35.3813,35.4297,3600.0
2010-09-23 13:45:00,43.87,43.88,43.83,43.83,4100.0,35.4216,35.4297,35.3893,35.3893,4100.0
2010-09-23 13:50:00,43.84,43.88,43.83,43.88,5400.0,35.3974,35.4297,35.3893,35.4297,5400.0
2010-09-23 13:55:00,43.87,43.87,43.81,43.81,2600.0,35.4216,35.4216,35.3732,35.3732,2600.0
2010-09-23 14:00:00,43.81,43.83,43.79,43.83,2000.0,35.3732,35.3893,35.357,35.3893,2000.0
2010-09-23 14:05:00,43.83,43.87,43.81,43.83,2600.0,35.3893,35.4216,35.3732,35.3893,2600.0
2010-09-23 14:10:00,43.83,43.83,43.81,43.81,1100.0,35.3893,35.3893,35.3732,35.3732,1100.0
2010-09-23 14:15:00,43.81,43.81,43.73,43.73,5400.0,35.3732,35.3732,35.3086,35.3086,5400.0
2010-09-23 14:20:00,43.76,43.79,43.75,43.76,3200.0,35.3328,35.357,35.3247,35.3328,3200.0
2010-09-23 14:25:00,43.76,43.76,43.74,43.74,900.0,35.3328,35.3328,35.3167,35.3167,900.0
2010-09-23 14:30:00,43.76,43.78,43.74,43.76,4900.0,35.3328,35.349,35.3167,35.3328,4900.0
2010-09-23 14:35:00,43.77,43.78,43.73,43.73,3500.0,35.3409,35.349,35.3086,35.3086,3500.0
2010-09-23 14:40:00,43.69,43.72,43.61,43.68,7900.0,35.2763,35.3005,35.2117,35.2682,7900.0
2010-09-23 14:45:00,43.69,43.71,43.62,43.64,7400.0,35.2763,35.2924,35.2198,35.2359,7400.0
2010-09-23 14:50:00,43.63,43.63,43.54,43.54,8300.0,35.2279,35.2279,35.1552,35.1552,8300.0
2010-09-23 14:55:00,43.55,43.57,43.46,43.48,11300.0,35.1633,35.1794,35.0906,35.1067,11300.0
2010-09-23 15:00:00,43.49,43.52,43.48,43.52,2400.0,35.1148,35.139,35.1067,35.139,2400.0
2010-09-23 15:05:00,43.5,43.54,43.46,43.48,56400.0,35.1229,35.1552,35.0906,35.1067,56400.0
2010-09-23 15:10:00,43.49,43.5,43.44,43.45,5100.0,35.1148,35.1229,35.0744,35.0825,5100.0
2010-09-23 15:15:00,43.43,43.47,43.38,43.46,5000.0,35.0664,35.0987,35.026,35.0906,5000.0
2010-09-23 15:20:00,43.47,43.48,43.41,43.47,5800.0,35.0987,35.1067,35.0502,35.0987,5800.0
2010-09-23 15:25:00,43.47,43.47,43.31,43.31,7300.0,35.0987,35.0987,34.9695,34.9695,7300.0
2010-09-23 15:30:00,43.33,43.34,43.28,43.32,5700.0,34.9856,34.9937,34.9453,34.9776,5700.0
2010-09-23 15:35:00,43.31,43.34,43.29,43.31,3300.0,34.9695,34.9937,34.9533,34.9695,3300.0
2010-09-23 15:40:00,43.32,43.33,43.26,43.3,4500.0,34.9776,34.9856,34.9291,34.9614,4500.0
2010-09-23 15:45:00,43.27,43.32,43.26,43.3,11600.0,34.9372,34.9776,34.9291,34.9614,11600.0
2010-09-23 15:50:00,43.29,43.35,43.29,43.33,4200.0,34.9533,35.0018,34.9533,34.9856,4200.0
2010-09-23 15:55:00,43.33,43.37,43.28,43.31,90500.0,34.9856,35.0179,34.9453,34.9695,90500.0
2010-09-24 09:30:00,44.0,44.02,43.95,44.01,5600.0,35.5266,35.5427,35.4862,35.5347,5600.0
2010-09-24 09:35:00,44.05,44.09,44.01,44.08,7800.0,35.567,35.5993,35.5347,35.5912,7800.0
2010-09-24 09:40:00,44.08,44.1,43.98,44.0,6900.0,35.5912,35.6073,35.5105,35.5266,6900.0
2010-09-24 09:45:00,44.02,44.04,43.92,43.92,14500.0,35.5427,35.5589,35.462,35.462,14500.0
2010-09-24 09:50:00,43.91,44.07,43.89,44.05,13800.0,35.4539,35.5831,35.4378,35.567,13800.0
2010-09-24 09:55:00,44.06,44.19,44.06,44.14,14300.0,35.575,35.68,35.575,35.6396,14300.0
2010-09-24 10:00:00,44.13,44.13,43.96,44.03,26400.0,35.6316,35.6316,35.4943,35.5508,26400.0
2010-09-24 10:05:00,44.04,44.06,44.01,44.03,19300.0,35.5589,35.575,35.5347,35.5508,19300.0
2010-09-24 10:10:00,44.04,44.04,43.93,43.94,10500.0,35.5589,35.5589,35.4701,35.4782,10500.0
2010-09-24 10:15:00,43.94,43.98,43.94,43.97,5500.0,35.4782,35.5105,35.4782,35.5024,5500.0
2010-09-24 10:20:00,43.97,43.98,43.95,43.96,6100.0,35.5024,35.5105,35.4862,35.4943,6100.0
2010-09-24 10:25:00,43.98,44.03,43.96,43.96,12300.0,35.5105,35.5508,35.4943,35.4943,12300.0
2010-09-24 10:30:00,43.96,44.02,43.96,43.98,11100.0,35.4943,35.5427,35.4943,35.5105,11100.0
2010-09-24 10:35:00,43.99,44.07,43.99,44.06,24800.0,35.5185,35.5831,35.5185,35.575,24800.0
2010-09-24 10:40:00,44.07,44.13,44.07,44.12,5700.0,35.5831,35.6316,35.5831,35.6235,5700.0
2010-09-24 10:45:00,44.12,44.23,44.11,44.12,16600.0,35.6235,35.7123,35.6154,35.6235,16600.0
2010-09-24 10:50:00,44.12,44.12,44.04,44.06,7000.0,35.6235,35.6235,35.5589,35.575,7000.0
2010-09-24 10:55:00,44.06,44.06,43.97,43.97,11300.0,35.575,35.575,35.5024,35.5024,11300.0
2010-09-24 11:00:00,43.97,44.03,43.97,44.01,19100.0,35.5024,35.5508,35.5024,35.5347,19100.0
2010-09-24 11:05:00,44.01,44.03,44.0,44.01,26100.0,35.5347,35.5508,35.5266,35.5347,26100.0
2010-09-24 11:10:00,44.01,44.02,43.99,44.02,17600.0,35.5347,35.5427,35.5185,35.5427,17600.0
2010-09-24 11:15:00,44.01,44.02,43.99,44.01,8400.0,35.5347,35.5427,35.5185,35.5347,8400.0
2010-09-24 11:20:00,44.01,44.04,43.97,44.0,11400.0,35.5347,35.5589,35.5024,35.5266,11400.0
2010-09-24 11:25:00,43.99,44.03,43.99,44.01,5000.0,35.5185,35.5508,35.5185,35.5347,5000.0
2010-09-24 11:30:00,44.02,44.16,44.02,44.15,22500.0,35.5427,35.6558,35.5427,35.6477,22500.0
2010-09-24 11:35:00,44.16,44.22,44.15,44.21,11100.0,35.6558,35.7042,35.6477,35.6962,11100.0
2010-09-24 11:40:00,44.2,44.21,44.17,44.21,22000.0,35.6881,35.6962,35.6639,35.6962,22000.0
2010-09-24 11:45:00,44.21,44.22,44.19,44.19,8300.0,35.6962,35.7042,35.68,35.68,8300.0
2010-09-24 11:50:00,44.19,44.3,44.18,44.3,13300.0,35.68,35.7688,35.6719,35.7688,13300.0
2010-09-24 11:55:00,44.3,44.32,44.27,44.3,8400.0,35.7688,35.785,35.7446,35.7688,8400.0
2010-09-24 12:00:00,44.3,44.3,44.22,44.22,4400.0,35.7688,35.7688,35.7042,35.7042,4400.0
2010-09-24 12:05:00,44.21,44.21,44.13,44.15,9700.0,35.6962,35.6962,35.6316,35.6477,9700.0
2010-09-24 12:10:00,44.12,44.17,44.12,44.17,3700.0,35.6235,35.6639,35.6235,35.6639,3700.0
2010-09-24 12:15:00,44.16,44.23,44.16,44.21,16500.0,35.6558,35.7123,35.6558,35.6962,16500.0
2010-09-24 12:20:00,44.21,44.21,44.16,44.16,4500.0,35.6962,35.6962,35.6558,35.6558,4500.0
2010-09-24 12:25:00,44.17,44.24,44.17,44.22,10100.0,35.6639,35.7204,35.6639,35.7042,10100.0
2010-09-24 12:30:00,44.24,44.24,44.19,44.2,8600.0,35.7204,35.7204,35.68,35.6881,8600.0
2010-09-24 12:35:00,44.2,44.21,44.2,44.2,7200.0,35.6881,35.6962,35.6881,35.6881,7200.0
2010-09-24 12:40:00,44.21,44.29,44.2,44.28,5500.0,35.6962,35.7608,35.6881,35.7527,5500.0
2010-09-24 12:45:00,44.29,44.44,44.28,44.38,11800.0,35.7608,35.8819,35.7527,35.8334,11800.0
2010-09-24 12:50:00,44.4,44.4,44.36,44.39,11900.0,35.8496,35.8496,35.8173,35.8415,11900.0
2010-09-24 12:55:00,44.38,44.38,44.31,44.32,4900.0,35.8334,35.8334,35.7769,35.785,4900.0
2010-09-24 13:00:00,44.34,44.35,44.31,44.32,7500.0,35.8011,35.8092,35.7769,35.785,7500.0
2010-09-24 13:05:00,44.31,44.35,44.31,44.34,4300.0,35.7769,35.8092,35.7769,35.8011,4300.0
2010-09-24 13:10:00,44.33,44.34,44.3,44.34,3900.0,35.793,35.8011,35.7688,35.8011,3900.0
2010-09-24 13:15:00,44.36,44.37,44.33,44.34,1600.0,35.8173,35.8253,35.793,35.8011,1600.0
2010-09-24 13:20:00,44.34,44.34,44.32,44.34,3200.0,35.8011,35.8011,35.785,35.8011,3200.0
2010-09-24 13:25:00,44.33,44.34,44.3,44.33,9300.0,35.793,35.8011,35.7688,35.793,9300.0
2010-09-24 13:30:00,44.31,44.35,44.3,44.34,9700.0,35.7769,35.8092,35.7688,35.8011,9700.0
2010-09-24 13:35:00,44.34,44.34,44.3,44.33,6200.0,35.8011,35.8011,35.7688,35.793,6200.0
2010-09-24 13:40:00,44.34,44.34,44.29,44.3,4500.0,35.8011,35.8011,35.7608,35.7688,4500.0
2010-09-24 13:45:00,44.3,44.32,44.29,44.31,5600.0,35.7688,35.785,35.7608,35.7769,5600.0
2010-09-24 13:50:00,44.31,44.32,44.29,44.29,4800.0,35.7769,35.785,35.7608,35.7608,4800.0
2010-09-24 13:55:00,44.3,44.31,44.3,44.3,12300.0,35.7688,35.7769,35.7688,35.7688,12300.0
2010-09-24 14:00:00,44.3,44.32,44.3,44.3,4700.0,35.7688,35.785,35.7688,35.7688,4700.0
2010-09-24 14:05:00,44.31,44.32,44.29,44.31,4700.0,35.7769,35.785,35.7608,35.7769,4700.0
2010-09-24 14:10:00,44.3,44.31,44.28,44.3,9300.0,35.7688,35.7769,35.7527,35.7688,9300.0
2010-09-24 14:15:00,44.32,44.32,44.29,44.3,19700.0,35.785,35.785,35.7608,35.7688,19700.0
2010-09-24 14:20:00,44.3,44.3,44.28,44.29,7300.0,35.7688,35.7688,35.7527,35.7608,7300.0
2010-09-24 14:25:00,44.29,44.29,44.21,44.25,7200.0,35.7608,35.7608,35.6962,35.7285,7200.0
2010-09-24 14:30:00,44.25,44.34,44.25,44.34,5600.0,35.7285,35.8011,35.7285,35.8011,5600.0
2010-09-24 14:35:00,44.34,44.4,44.33,44.4,8300.0,35.8011,35.8496,35.793,35.8496,8300.0
2010-09-24 14:40:00,44.41,44.44,44.4,44.43,9800.0,35.8576,35.8819,35.8496,35.8738,9800.0
2010-09-24 14:45:00,44.43,44.44,44.4,44.4,8900.0,35.8738,35.8819,35.8496,35.8496,8900.0
2010-09-24 14:50:00,44.4,44.43,44.37,44.42,7600.0,35.8496,35.8738,35.8253,35.8657,7600.0
2010-09-24 14:55:00,44.41,44.47,44.41,44.45,5300.0,35.8576,35.9061,35.8576,35.8899,5300.0
2010-09-24 15:00:00,44.45,44.46,44.42,44.44,7300.0,35.8899,35.898,35.8657,35.8819,7300.0
2010-09-24 15:05:00,44.44,44.49,44.43,44.49,5300.0,35.8819,35.9222,35.8738,35.9222,5300.0
2010-09-24 15:10:00,44.49,44.56,44.47,44.54,14700.0,35.9222,35.9788,35.9061,35.9626,14700.0
2010-09-24 15:15:00,44.53,44.58,44.51,44.53,10300.0,35.9545,35.9949,35.9384,35.9545,10300.0
2010-09-24 15:20:00,44.54,44.54,44.5,44.51,7500.0,35.9626,35.9626,35.9303,35.9384,7500.0
2010-09-24 15:25:00,44.5,44.55,44.5,44.53,16300.0,35.9303,35.9707,35.9303,35.9545,16300.0
2010-09-24 15:30:00,44.52,44.52,44.49,44.52,9600.0,35.9465,35.9465,35.9222,35.9465,9600.0
2010-09-24 15:35:00,44.52,44.56,44.52,44.55,6100.0,35.9465,35.9788,35.9465,35.9707,6100.0
2010-09-24 15:40:00,44.54,44.54,44.44,44.45,10700.0,35.9626,35.9626,35.8819,35.8899,10700.0
2010-09-24 15:45:00,44.46,44.51,44.45,44.47,12800.0,35.898,35.9384,35.8899,35.9061,12800.0
2010-09-24 15:50:00,44.47,44.49,44.44,44.45,11200.0,35.9061,35.9222,35.8819,35.8899,11200.0
2010-09-24 15:55:00,44.44,44.54,44.42,44.49,42400.0,35.8819,35.9626,35.8657,35.9222,42400.0
2010-09-27 09:30:00,44.5,44.69,44.5,44.63,3800.0,35.9303,36.0837,35.9303,36.0353,3800.0
2010-09-27 09:35:00,44.67,44.84,44.67,44.75,9300.0,36.0676,36.2048,36.0676,36.1322,9300.0
2010-09-27 09:40:00,44.69,44.72,44.65,44.69,6300.0,36.0837,36.1079,36.0514,36.0837,6300.0
2010-09-27 09:45:00,44.67,44.74,44.58,44.59,7600.0,36.0676,36.1241,35.9949,36.003,7600.0
2010-09-27 09:50:00,44.6,44.67,44.56,44.67,3900.0,36.0111,36.0676,35.9788,36.0676,3900.0
2010-09-27 09:55:00,44.66,44.66,44.56,44.56,4600.0,36.0595,36.0595,35.9788,35.9788,4600.0
2010-09-27 10:00:00,44.55,44.68,44.53,44.65,3800.0,35.9707,36.0756,35.9545,36.0514,3800.0
2010-09-27 10:05:00,44.65,44.78,44.65,44.77,5600.0,36.0514,36.1564,36.0514,36.1483,5600.0
2010-09-27 10:10:00,44.76,44.76,44.68,44.68,8100.0,36.1402,36.1402,36.0756,36.0756,8100.0
2010-09-27 10:15:00,44.66,44.66,44.58,44.62,6400.0,36.0595,36.0595,35.9949,36.0272,6400.0
2010-09-27 10:20:00,44.62,44.66,44.6,44.64,9000.0,36.0272,36.0595,36.0111,36.0434,9000.0
2010-09-27 10:25:00,44.64,44.71,44.61,44.71,5400.0,36.0434,36.0999,36.0191,36.0999,5400.0
2010-09-27 10:30:00,44.71,44.75,44.65,44.7,5200.0,36.0999,36.1322,36.0514,36.0918,5200.0
2010-09-27 10:35:00,44.71,44.76,44.64,44.76,5200.0,36.0999,36.1402,36.0434,36.1402,5200.0
2010-09-27 10:40:00,44.76,44.89,44.75,44.89,5700.0,36.1402,36.2452,36.1322,36.2452,5700.0
2010-09-27 10:45:00,44.87,44.9,44.85,44.86,4900.0,36.2291,36.2533,36.2129,36.221,4900.0
2010-09-27 10:50:00,44.87,44.88,44.84,44.88,2200.0,36.2291,36.2371,36.2048,36.2371,2200.0
2010-09-27 10:55:00,44.88,44.94,44.88,44.89,3700.0,36.2371,36.2856,36.2371,36.2452,3700.0
2010-09-27 11:00:00,44.86,44.86,44.77,44.8,2500.0,36.221,36.221,36.1483,36.1725,2500.0
2010-09-27 11:05:00,44.76,44.76,44.72,44.76,2400.0,36.1402,36.1402,36.1079,36.1402,2400.0
2010-09-27 11:10:00,44.77,44.81,44.65,44.65,3400.0,36.1483,36.1806,36.0514,36.0514,3400.0
2010-09-27 11:15:00,44.64,44.66,44.64,44.66,3100.0,36.0434,36.0595,36.0434,36.0595,3100.0
2010-09-27 11:20:00,44.65,44.76,44.63,44.76,4600.0,36.0514,36.1402,36.0353,36.1402,4600.0
2010-09-27 11:25:00,44.76,44.76,44.71,44.73,3500.0,36.1402,36.1402,36.0999,36.116,3500.0
2010-09-27 11:30:00,44.74,44.84,44.74,44.84,7300.0,36.1241,36.2048,36.1241,36.2048,7300.0
2010-09-27 11:35:00,44.84,44.87,44.77,44.81,10600.0,36.2048,36.2291,36.1483,36.1806,10600.0
2010-09-27 11:40:00,44.81,44.81,44.76,44.77,2400.0,36.1806,36.1806,36.1402,36.1483,2400.0
2010-09-27 11:45:00,44.75,44.78,44.73,44.76,5600.0,36.1322,36.1564,36.116,36.1402,5600.0
2010-09-27 11:50:00,44.72,44.72,44.7,44.71,1300.0,36.1079,36.1079,36.0918,36.0999,1300.0
2010-09-27 11:55:00,44.71,44.74,44.71,44.73,2000.0,36.0999,36.1241,36.0999,36.116,2000.0
2010-09-27 12:00:00,44.74,44.81,44.74,44.8,3800.0,36.1241,36.1806,36.1241,36.1725,3800.0
2010-09-27 12:05:00,44.79,44.81,44.75,44.76,2700.0,36.1645,36.1806,36.1322,36.1402,2700.0
2010-09-27 12:10:00,44.75,44.76,44.67,44.69,3300.0,36.1322,36.1402,36.0676,36.0837,3300.0
2010-09-27 12:15:00,44.69,44.72,44.67,44.71,1200.0,36.0837,36.1079,36.0676,36.0999,1200.0
2010-09-27 12:20:00,44.69,44.71,44.65,44.66,2200.0,36.0837,36.0999,36.0514,36.0595,2200.0
2010-09-27 12:25:00,44.68,44.73,44.68,44.73,3800.0,36.0756,36.116,36.0756,36.116,3800.0
2010-09-27 12:30:00,44.73,44.75,44.71,44.75,5200.0,36.116,36.1322,36.0999,36.1322,5200.0
2010-09-27 12:35:00,44.75,44.79,44.74,44.79,3600.0,36.1322,36.1645,36.1241,36.1645,3600.0
2010-09-27 12:40:00,44.8,44.8,44.76,44.8,2300.0,36.1725,36.1725,36.1402,36.1725,2300.0
2010-09-27 12:45:00,44.78,44.82,44.76,44.82,1700.0,36.1564,36.1887,36.1402,36.1887,1700.0
2010-09-27 12:50:00,44.81,44.81,44.78,44.79,1600.0,36.1806,36.1806,36.1564,36.1645,1600.0
2010-09-27 12:55:00,44.8,44.81,44.79,44.79,1500.0,36.1725,36.1806,36.1645,36.1645,1500.0
2010-09-27 13:00:00,44.78,44.83,44.76,44.83,1700.0,36.1564,36.1968,36.1402,36.1968,1700.0
2010-09-27 13:05:00,44.83,44.85,44.81,44.83,2100.0,36.1968,36.2129,36.1806,36.1968,2100.0
2010-09-27 13:10:00,44.83,44.87,44.82,44.86,1700.0,36.1968,36.2291,36.1887,36.221,1700.0
2010-09-27 13:15:00,44.86,44.88,44.83,44.85,2300.0,36.221,36.2371,36.1968,36.2129,2300.0
2010-09-27 13:20:00,44.84,44.84,44.79,44.82,1900.0,36.2048,36.2048,36.1645,36.1887,1900.0
2010-09-27 13:25:00,44.81,44.89,44.81,44.89,2800.0,36.1806,36.2452,36.1806,36.2452,2800.0
2010-09-27 13:30:00,44.87,44.92,44.86,44.92,1300.0,36.2291,36.2694,36.221,36.2694,1300.0
2010-09-27 13:35:00,44.92,44.94,44.91,44.93,1600.0,36.2694,36.2856,36.2614,36.2775,1600.0
2010-09-27 13:40:00,44.93,45.03,44.93,45.02,11700.0,36.2775,36.3582,36.2775,36.3502,11700.0
2010-09-27 13:45:00,45.02,45.11,45.02,45.1,17300.0,36.3502,36.4228,36.3502,36.4148,17300.0
2010-09-27 13:50:00,45.11,45.16,45.11,45.16,12700.0,36.4228,36.4632,36.4228,36.4632,12700.0
2010-09-27 13:55:00,45.15,45.2,45.15,45.2,7200.0,36.4551,36.4955,36.4551,36.4955,7200.0
2010-09-27 14:00:00,45.19,45.19,45.15,45.18,4700.0,36.4874,36.4874,36.4551,36.4794,4700.0
2010-09-27 14:05:00,45.17,45.19,45.16,45.18,4000.0,36.4713,36.4874,36.4632,36.4794,4000.0
2010-09-27 14:10:00,45.17,45.18,45.15,45.18,4500.0,36.4713,36.4794,36.4551,36.4794,4500.0
2010-09-27 14:15:00,45.16,45.2,45.15,45.19,4500.0,36.4632,36.4955,36.4551,36.4874,4500.0
2010-09-27 14:20:00,45.18,45.22,45.13,45.17,22900.0,36.4794,36.5117,36.439,36.4713,22900.0
2010-09-27 14:25:00,45.18,45.21,45.17,45.2,4600.0,36.4794,36.5036,36.4713,36.4955,4600.0
2010-09-27 14:30:00,45.19,45.19,45.12,45.13,5800.0,36.4874,36.4874,36.4309,36.439,5800.0
2010-09-27 14:35:00,45.12,45.15,45.09,45.1,5600.0,36.4309,36.4551,36.4067,36.4148,5600.0
2010-09-27 14:40:00,45.1,45.21,45.09,45.21,8000.0,36.4148,36.5036,36.4067,36.5036,8000.0
2010-09-27 14:45:00,45.21,45.22,45.15,45.18,3200.0,36.5036,36.5117,36.4551,36.4794,3200.0
2010-09-27 14:50:00,45.19,45.22,45.19,45.21,2700.0,36.4874,36.5117,36.4874,36.5036,2700.0
2010-09-27 14:55:00,45.21,45.23,45.17,45.18,7500.0,36.5036,36.5197,36.4713,36.4794,7500.0
2010-09-27 15:00:00,45.18,45.18,45.11,45.13,9600.0,36.4794,36.4794,36.4228,36.439,9600.0
2010-09-27 15:05:00,45.13,45.13,45.08,45.1,7800.0,36.439,36.439,36.3986,36.4148,7800.0
2010-09-27 15:10:00,45.1,45.11,45.07,45.08,4300.0,36.4148,36.4228,36.3905,36.3986,4300.0
2010-09-27 15:15:00,45.08,45.1,45.06,45.1,3900.0,36.3986,36.4148,36.3825,36.4148,3900.0
2010-09-27 15:20:00,45.1,45.11,45.06,45.06,7400.0,36.4148,36.4228,36.3825,36.3825,7400.0
2010-09-27 15:25:00,45.07,45.07,45.02,45.04,9800.0,36.3905,36.3905,36.3502,36.3663,9800.0
2010-09-27 15:30:00,45.03,45.04,44.95,44.96,9700.0,36.3582,36.3663,36.2937,36.3017,9700.0
2010-09-27 15:35:00,44.96,44.98,44.95,44.96,11300.0,36.3017,36.3179,36.2937,36.3017,11300.0
2010-09-27 15:40:00,44.96,45.01,44.94,44.96,25700.0,36.3017,36.3421,36.2856,36.3017,25700.0
2010-09-27 15:45:00,44.95,44.97,44.92,44.92,28000.0,36.2937,36.3098,36.2694,36.2694,28000.0
2010-09-27 15:50:00,44.91,44.91,44.78,44.85,24200.0,36.2614,36.2614,36.1564,36.2129,24200.0
2010-09-27 15:55:00,44.84,44.9,44.78,44.88,41400.0,36.2048,36.2533,36.1564,36.2371,41400.0
2010-09-28 09:30:00,44.86,44.95,44.82,44.95,13100.0,36.221,36.2937,36.1887,36.2937,13100.0
2010-09-28 09:35:00,44.91,44.91,44.76,44.76,6100.0,36.2614,36.2614,36.1402,36.1402,6100.0
2010-09-28 09:40:00,44.78,44.85,44.54,44.64,15100.0,36.1564,36.2129,35.9626,36.0434,15100.0
2010-09-28 09:45:00,44.6,44.63,44.44,44.47,24700.0,36.0111,36.0353,35.8819,35.9061,24700.0
2010-09-28 09:50:00,44.49,44.59,44.48,44.57,7700.0,35.9222,36.003,35.9142,35.9868,7700.0
2010-09-28 09:55:00,44.56,44.71,44.56,44.64,7600.0,35.9788,36.0999,35.9788,36.0434,7600.0
2010-09-28 10:00:00,44.63,44.63,44.32,44.51,15100.0,36.0353,36.0353,35.785,35.9384,15100.0
2010-09-28 10:05:00,44.49,44.53,44.47,44.5,8300.0,35.9222,35.9545,35.9061,35.9303,8300.0
2010-09-28 10:10:00,44.51,44.52,44.39,44.43,7600.0,35.9384,35.9465,35.8415,35.8738,7600.0
2010-09-28 10:15:00,44.41,44.44,44.4,44.4,10100.0,35.8576,35.8819,35.8496,35.8496,10100.0
2010-09-28 10:20:00,44.4,44.48,44.36,44.48,9400.0,35.8496,35.9142,35.8173,35.9142,9400.0
2010-09-28 10:25:00,44.52,44.72,44.52,44.71,10900.0,35.9465,36.1079,35.9465,36.0999,10900.0
2010-09-28 10:30:00,44.71,44.91,44.7,44.91,8400.0,36.0999,36.2614,36.0918,36.2614,8400.0
2010-09-28 10:35:00,44.9,44.91,44.89,44.9,9800.0,36.2533,36.2614,36.2452,36.2533,9800.0
2010-09-28 10:40:00,44.9,44.9,44.84,44.84,6500.0,36.2533,36.2533,36.2048,36.2048,6500.0
2010-09-28 10:45:00,44.84,44.95,44.84,44.9,9400.0,36.2048,36.2937,36.2048,36.2533,9400.0
2010-09-28 10:50:00,44.89,44.91,44.89,44.91,4400.0,36.2452,36.2614,36.2452,36.2614,4400.0
2010-09-28 10:55:00,44.91,45.03,44.9,45.03,5500.0,36.2614,36.3582,36.2533,36.3582,5500.0
2010-09-28 11:00:00,45.03,45.07,45.03,45.07,9700.0,36.3582,36.3905,36.3582,36.3905,9700.0
2010-09-28 11:05:00,45.06,45.1,45.03,45.05,11600.0,36.3825,36.4148,36.3582,36.3744,11600.0
2010-09-28 11:10:00,45.05,45.13,45.05,45.12,7700.0,36.3744,36.439,36.3744,36.4309,7700.0
2010-09-28 11:15:00,45.11,45.11,45.03,45.08,4000.0,36.4228,36.4228,36.3582,36.3986,4000.0
2010-09-28 11:20:00,45.08,45.12,45.07,45.11,5700.0,36.3986,36.4309,36.3905,36.4228,5700.0
2010-09-28 11:25:00,45.1,45.2,45.1,45.19,4800.0,36.4148,36.4955,36.4148,36.4874,4800.0
2010-09-28 11:30:00,45.19,45.2,45.18,45.2,2400.0,36.4874,36.4955,36.4794,36.4955,2400.0
2010-09-28 11:35:00,45.18,45.24,45.18,45.19,2300.0,36.4794,36.5278,36.4794,36.4874,2300.0
2010-09-28 11:40:00,45.2,45.25,45.19,45.19,4100.0,36.4955,36.5359,36.4874,36.4874,4100.0
2010-09-28 11:45:00,45.2,45.2,45.16,45.16,1400.0,36.4955,36.4955,36.4632,36.4632,1400.0
2010-09-28 11:50:00,45.15,45.15,45.07,45.13,3500.0,36.4551,36.4551,36.3905,36.439,3500.0
2010-09-28 11:55:00,45.13,45.22,45.13,45.2,8200.0,36.439,36.5117,36.439,36.4955,8200.0
2010-09-28 12:00:00,45.2,45.21,45.11,45.11,7100.0,36.4955,36.5036,36.4228,36.4228,7100.0
2010-09-28 12:05:00,45.1,45.12,45.06,45.12,10300.0,36.4148,36.4309,36.3825,36.4309,10300.0
2010-09-28 12:10:00,45.12,45.17,45.09,45.15,4700.0,36.4309,36.4713,36.4067,36.4551,4700.0
2010-09-28 12:15:00,45.14,45.18,45.13,45.18,2500.0,36.4471,36.4794,36.439,36.4794,2500.0
2010-09-28 12:20:00,45.18,45.3,45.18,45.28,15600.0,36.4794,36.5762,36.4794,36.5601,15600.0
2010-09-28 12:25:00,45.28,45.3,45.19,45.24,3400.0,36.5601,36.5762,36.4874,36.5278,3400.0
2010-09-28 12:30:00,45.24,45.25,45.16,45.18,3800.0,36.5278,36.5359,36.4632,36.4794,3800.0
2010-09-28 12:35:00,45.19,45.2,45.18,45.19,1700.0,36.4874,36.4955,36.4794,36.4874,1700.0
2010-09-28 12:40:00,45.16,45.17,45.14,45.16,2100.0,36.4632,36.4713,36.4471,36.4632,2100.0
2010-09-28 12:45:00,45.17,45.19,45.16,45.17,4400.0,36.4713,36.4874,36.4632,36.4713,4400.0
2010-09-28 12:50:00,45.17,45.19,45.17,45.19,900.0,36.4713,36.4874,36.4713,36.4874,900.0
2010-09-28 12:55:00,45.19,45.2,45.18,45.2,2300.0,36.4874,36.4955,36.4794,36.4955,2300.0
2010-09-28 13:00:00,45.2,45.22,45.15,45.17,4000.0,36.4955,36.5117,36.4551,36.4713,4000.0
2010-09-28 13:05:00,45.18,45.19,45.12,45.18,6900.0,36.4794,36.4874,36.4309,36.4794,6900.0
2010-09-28 13:10:00,45.18,45.23,45.18,45.23,4400.0,36.4794,36.5197,36.4794,36.5197,4400.0
2010-09-28 13:15:00,45.23,45.23,45.2,45.22,600.0,36.5197,36.5197,36.4955,36.5117,600.0
2010-09-28 13:20:00,45.22,45.22,45.19,45.2,1200.0,36.5117,36.5117,36.4874,36.4955,1200.0
2010-09-28 13:25:00,45.21,45.27,45.21,45.26,6700.0,36.5036,36.552,36.5036,36.544,6700.0
2010-09-28 13:30:00,45.29,45.32,45.28,45.32,1600.0,36.5682,36.5924,36.5601,36.5924,1600.0
2010-09-28 13:35:00,45.31,45.37,45.31,45.37,800.0,36.5843,36.6328,36.5843,36.6328,800.0
2010-09-28 13:40:00,45.36,45.36,45.33,45.35,600.0,36.6247,36.6247,36.6005,36.6166,600.0
2010-09-28 13:45:00,45.35,45.39,45.33,45.39,3700.0,36.6166,36.6489,36.6005,36.6489,3700.0
2010-09-28 13:50:00,45.35,45.39,45.34,45.39,11400.0,36.6166,36.6489,36.6085,36.6489,11400.0
2010-09-28 13:55:00,45.39,45.42,45.37,45.4,6400.0,36.6489,36.6731,36.6328,36.657,6400.0
2010-09-28 14:00:00,45.39,45.42,45.36,45.39,5700.0,36.6489,36.6731,36.6247,36.6489,5700.0
2010-09-28 14:05:00,45.36,45.38,45.32,45.32,2500.0,36.6247,36.6408,36.5924,36.5924,2500.0
2010-09-28 14:10:00,45.33,45.33,45.29,45.29,2000.0,36.6005,36.6005,36.5682,36.5682,2000.0
2010-09-28 14:15:00,45.29,45.34,45.28,45.31,6200.0,36.5682,36.6085,36.5601,36.5843,6200.0
2010-09-28 14:20:00,45.32,45.32,45.24,45.24,4700.0,36.5924,36.5924,36.5278,36.5278,4700.0
2010-09-28 14:25:00,45.24,45.24,45.18,45.19,2000.0,36.5278,36.5278,36.4794,36.4874,2000.0
2010-09-28 14:30:00,45.18,45.29,45.16,45.28,30700.0,36.4794,36.5682,36.4632,36.5601,30700.0
2010-09-28 14:35:00,45.28,45.28,45.14,45.16,7300.0,36.5601,36.5601,36.4471,36.4632,7300.0
2010-09-28 14:40:00,45.2,45.25,45.13,45.2,6600.0,36.4955,36.5359,36.439,36.4955,6600.0
2010-09-28 14:45:00,45.17,45.19,45.09,45.12,4000.0,36.4713,36.4874,36.4067,36.4309,4000.0
2010-09-28 14:50:00,45.13,45.16,45.1,45.12,5700.0,36.439,36.4632,36.4148,36.4309,5700.0
2010-09-28 14:55:00,45.16,45.18,45.12,45.16,3500.0,36.4632,36.4794,36.4309,36.4632,3500.0
2010-09-28 15:00:00,45.15,45.17,45.14,45.16,5000.0,36.4551,36.4713,36.4471,36.4632,5000.0
2010-09-28 15:05:00,45.16,45.26,45.14,45.26,8500.0,36.4632,36.544,36.4471,36.544,8500.0
2010-09-28 15:10:00,45.24,45.32,45.24,45.27,9400.0,36.5278,36.5924,36.5278,36.552,9400.0
2010-09-28 15:15:00,45.27,45.41,45.25,45.4,9100.0,36.552,36.6651,36.5359,36.657,9100.0
2010-09-28 15:20:00,45.39,45.4,45.37,45.37,4800.0,36.6489,36.657,36.6328,36.6328,4800.0
2010-09-28 15:25:00,45.37,45.41,45.32,45.33,7500.0,36.6328,36.6651,36.5924,36.6005,7500.0
2010-09-28 15:30:00,45.34,45.4,45.33,45.38,12000.0,36.6085,36.657,36.6005,36.6408,12000.0
2010-09-28 15:35:00,45.38,45.4,45.36,45.4,8200.0,36.6408,36.657,36.6247,36.657,8200.0
2010-09-28 15:40:00,45.41,45.41,45.29,45.33,13400.0,36.6651,36.6651,36.5682,36.6005,13400.0
2010-09-28 15:45:00,45.32,45.4,45.3,45.36,21300.0,36.5924,36.657,36.5762,36.6247,21300.0
2010-09-28 15:50:00,45.37,45.4,45.36,45.37,23200.0,36.6328,36.657,36.6247,36.6328,23200.0
2010-09-28 15:55:00,45.38,45.41,45.31,45.34,29500.0,36.6408,36.6651,36.5843,36.6085,29500.0
2010-09-29 09:30:00,45.05,45.4,45.01,45.36,12200.0,36.3744,36.657,36.3421,36.6247,12200.0
2010-09-29 09:35:00,45.36,45.54,45.34,45.46,7700.0,36.6247,36.77,36.6085,36.7054,7700.0
2010-09-29 09:40:00,45.47,45.47,45.41,45.42,89900.0,36.7135,36.7135,36.6651,36.6731,89900.0
2010-09-29 09:45:00,45.43,45.47,45.39,45.46,15200.0,36.6812,36.7135,36.6489,36.7054,15200.0
2010-09-29 09:50:00,45.43,45.5,45.38,45.48,14100.0,36.6812,36.7377,36.6408,36.7216,14100.0
2010-09-29 09:55:00,45.45,45.52,45.45,45.52,7500.0,36.6974,36.7539,36.6974,36.7539,7500.0
2010-09-29 10:00:00,45.48,45.57,45.46,45.55,7600.0,36.7216,36.7943,36.7054,36.7781,7600.0
2010-09-29 10:05:00,45.55,45.63,45.55,45.62,7000.0,36.7781,36.8427,36.7781,36.8346,7000.0
2010-09-29 10:10:00,45.61,45.67,45.6,45.64,6600.0,36.8266,36.875,36.8185,36.8508,6600.0
2010-09-29 10:15:00,45.64,45.64,45.46,45.5,16100.0,36.8508,36.8508,36.7054,36.7377,16100.0
2010-09-29 10:20:00,45.51,45.66,45.46,45.64,26300.0,36.7458,36.8669,36.7054,36.8508,26300.0
2010-09-29 10:25:00,45.64,45.67,45.56,45.67,14800.0,36.8508,36.875,36.7862,36.875,14800.0
2010-09-29 10:30:00,45.68,45.77,45.67,45.77,9500.0,36.8831,36.9557,36.875,36.9557,9500.0
2010-09-29 10:35:00,45.78,45.78,45.74,45.77,23600.0,36.9638,36.9638,36.9315,36.9557,23600.0
2010-09-29 10:40:00,45.77,45.77,45.57,45.57,8400.0,36.9557,36.9557,36.7943,36.7943,8400.0
2010-09-29 10:45:00,45.56,45.75,45.55,45.69,28300.0,36.7862,36.9396,36.7781,36.8911,28300.0
2010-09-29 10:50:00,45.67,45.67,45.62,45.62,5200.0,36.875,36.875,36.8346,36.8346,5200.0
2010-09-29 10:55:00,45.61,45.61,45.51,45.58,7700.0,36.8266,36.8266,36.7458,36.8023,7700.0
2010-09-29 11:00:00,45.58,45.66,45.58,45.65,4000.0,36.8023,36.8669,36.8023,36.8588,4000.0
2010-09-29 11:05:00,45.65,45.65,45.61,45.62,8000.0,36.8588,36.8588,36.8266,36.8346,8000.0
2010-09-29 11:10:00,45.63,45.63,45.6,45.62,5400.0,36.8427,36.8427,36.8185,36.8346,5400.0
2010-09-29 11:15:00,45.62,45.63,45.61,45.63,29100.0,36.8346,36.8427,36.8266,36.8427,29100.0
2010-09-29 11:20:00,45.63,45.67,45.62,45.67,8400.0,36.8427,36.875,36.8346,36.875,8400.0
2010-09-29 11:25:00,45.67,45.73,45.65,45.73,7700.0,36.875,36.9234,36.8588,36.9234,7700.0
2010-09-29 11:30:00,45.72,45.75,45.72,45.74,6100.0,36.9154,36.9396,36.9154,36.9315,6100.0
2010-09-29 11:35:00,45.75,45.78,45.74,45.75,8200.0,36.9396,36.9638,36.9315,36.9396,8200.0
2010-09-29 11:40:00,45.74,45.77,45.73,45.74,3800.0,36.9315,36.9557,36.9234,36.9315,3800.0
2010-09-29 11:45:00,45.76,45.79,45.73,45.73,3300.0,36.9477,36.9719,36.9234,36.9234,3300.0
2010-09-29 11:50:00,45.72,45.79,45.72,45.79,3700.0,36.9154,36.9719,36.9154,36.9719,3700.0
2010-09-29 11:55:00,45.8,45.84,45.78,45.8,10900.0,36.98,37.0123,36.9638,36.98,10900.0
2010-09-29 12:00:00,45.79,45.83,45.75,45.81,9400.0,36.9719,37.0042,36.9396,36.988,9400.0
2010-09-29 12:05:00,45.81,45.85,45.81,45.81,4600.0,36.988,37.0203,36.988,36.988,4600.0
2010-09-29 12:10:00,45.83,45.88,45.82,45.85,6900.0,37.0042,37.0446,36.9961,37.0203,6900.0
2010-09-29 12:15:00,45.88,45.88,45.8,45.81,11400.0,37.0446,37.0446,36.98,36.988,11400.0
2010-09-29 12:20:00,45.81,45.9,45.8,45.87,35100.0,36.988,37.0607,36.98,37.0365,35100.0
2010-09-29 12:25:00,45.86,45.88,45.83,45.85,14200.0,37.0284,37.0446,37.0042,37.0203,14200.0
2010-09-29 12:30:00,45.85,45.88,45.7,45.7,19600.0,37.0203,37.0446,36.8992,36.8992,19600.0
2010-09-29 12:35:00,45.71,45.78,45.7,45.78,6400.0,36.9073,36.9638,36.8992,36.9638,6400.0
2010-09-29 12:40:00,45.76,45.78,45.75,45.78,3300.0,36.9477,36.9638,36.9396,36.9638,3300.0
2010-09-29 12:45:00,45.77,45.82,45.73,45.82,6800.0,36.9557,36.9961,36.9234,36.9961,6800.0
2010-09-29 12:50:00,45.83,45.9,45.83,45.9,7600.0,37.0042,37.0607,37.0042,37.0607,7600.0
2010-09-29 12:55:00,45.9,45.9,45.87,45.87,2900.0,37.0607,37.0607,37.0365,37.0365,2900.0
2010-09-29 13:00:00,45.87,45.87,45.82,45.82,4200.0,37.0365,37.0365,36.9961,36.9961,4200.0
2010-09-29 13:05:00,45.83,45.83,45.78,45.8,14000.0,37.0042,37.0042,36.9638,36.98,14000.0
2010-09-29 13:10:00,45.8,45.87,45.78,45.87,4500.0,36.98,37.0365,36.9638,37.0365,4500.0
2010-09-29 13:15:00,45.89,45.89,45.84,45.85,3800.0,37.0526,37.0526,37.0123,37.0203,3800.0
2010-09-29 13:20:00,45.84,45.84,45.82,45.83,4400.0,37.0123,37.0123,36.9961,37.0042,4400.0
2010-09-29 13:25:00,45.82,45.85,45.82,45.84,4000.0,36.9961,37.0203,36.9961,37.0123,4000.0
2010-09-29 13:30:00,45.83,45.87,45.83,45.85,8600.0,37.0042,37.0365,37.0042,37.0203,8600.0
2010-09-29 13:35:00,45.84,45.85,45.74,45.8,5500.0,37.0123,37.0203,36.9315,36.98,5500.0
2010-09-29 13:40:00,45.77,45.84,45.77,45.84,10900.0,36.9557,37.0123,36.9557,37.0123,10900.0
2010-09-29 13:45:00,45.84,45.89,45.81,45.89,21900.0,37.0123,37.0526,36.988,37.0526,21900.0
2010-09-29 13:50:00,45.88,45.94,45.88,45.92,5700.0,37.0446,37.093,37.0446,37.0769,5700.0
2010-09-29 13:55:00,45.91,45.97,45.9,45.95,6900.0,37.0688,37.1172,37.0607,37.1011,6900.0
2010-09-29 14:00:00,45.95,45.95,45.88,45.89,6300.0,37.1011,37.1011,37.0446,37.0526,6300.0
2010-09-29 14:05:00,45.88,45.91,45.88,45.9,9500.0,37.0446,37.0688,37.0446,37.0607,9500.0
2010-09-29 14:10:00,45.9,45.94,45.89,45.93,7200.0,37.0607,37.093,37.0526,37.0849,7200.0
2010-09-29 14:15:00,45.94,46.06,45.94,46.03,47300.0,37.093,37.1899,37.093,37.1657,47300.0
2010-09-29 14:20:00,46.03,46.11,46.03,46.09,34200.0,37.1657,37.2303,37.1657,37.2141,34200.0
2010-09-29 14:25:00,46.08,46.08,46.01,46.03,13500.0,37.206,37.206,37.1495,37.1657,13500.0
2010-09-29 14:30:00,46.04,46.04,46.02,46.02,13000.0,37.1737,37.1737,37.1576,37.1576,13000.0
2010-09-29 14:35:00,46.02,46.04,46.01,46.04,11600.0,37.1576,37.1737,37.1495,37.1737,11600.0
2010-09-29 14:40:00,46.04,46.17,46.02,46.17,13700.0,37.1737,37.2787,37.1576,37.2787,13700.0
2010-09-29 14:45:00,46.17,46.23,46.1,46.1,9600.0,37.2787,37.3272,37.2222,37.2222,9600.0
2010-09-29 14:50:00,46.1,46.12,46.09,46.11,8600.0,37.2222,37.2383,37.2141,37.2303,8600.0
2010-09-29 14:55:00,46.11,46.18,46.11,46.16,10900.0,37.2303,37.2868,37.2303,37.2706,10900.0
2010-09-29 15:00:00,46.15,46.16,46.1,46.12,10100.0,37.2626,37.2706,37.2222,37.2383,10100.0
2010-09-29 15:05:00,46.12,46.15,46.09,46.13,41400.0,37.2383,37.2626,37.2141,37.2464,41400.0
2010-09-29 15:10:00,46.12,46.13,46.08,46.1,28900.0,37.2383,37.2464,37.206,37.2222,28900.0
2010-09-29 15:15:00,46.1,46.11,46.09,46.1,34800.0,37.2222,37.2303,37.2141,37.2222,34800.0
2010-09-29 15:20:00,46.11,46.12,46.09,46.12,18600.0,37.2303,37.2383,37.2141,37.2383,18600.0
2010-09-29 15:25:00,46.11,46.13,46.09,46.11,18300.0,37.2303,37.2464,37.2141,37.2303,18300.0
2010-09-29 15:30:00,46.1,46.11,46.1,46.1,35000.0,37.2222,37.2303,37.2222,37.2222,35000.0
2010-09-29 15:35:00,46.1,46.18,46.1,46.18,35500.0,37.2222,37.2868,37.2222,37.2868,35500.0
2010-09-29 15:40:00,46.18,46.21,46.14,46.18,42000.0,37.2868,37.311,37.2545,37.2868,42000.0
2010-09-29 15:45:00,46.18,46.3,46.17,46.29,42800.0,37.2868,37.3837,37.2787,37.3756,42800.0
2010-09-29 15:50:00,46.31,46.34,46.16,46.17,48200.0,37.3917,37.416,37.2706,37.2787,48200.0
2010-09-29 15:55:00,46.16,46.18,46.11,46.13,45000.0,37.2706,37.2868,37.2303,37.2464,45000.0
2010-09-30 09:30:00,46.49,46.5,46.35,46.44,17700.0,37.5371,37.5452,37.424,37.4967,17700.0
2010-09-30 09:35:00,46.43,46.68,46.43,46.68,36400.0,37.4886,37.6905,37.4886,37.6905,36400.0
2010-09-30 09:40:00,46.68,46.75,46.46,46.68,22400.0,37.6905,37.747,37.5129,37.6905,22400.0
2010-09-30 09:45:00,46.69,46.81,46.62,46.79,29900.0,37.6986,37.7955,37.642,37.7793,29900.0
2010-09-30 09:50:00,46.79,46.82,46.71,46.77,27100.0,37.7793,37.8035,37.7147,37.7632,27100.0
2010-09-30 09:55:00,46.78,46.86,46.71,46.75,9300.0,37.7712,37.8358,37.7147,37.747,9300.0
2010-09-30 10:00:00,46.75,46.77,46.67,46.73,37600.0,37.747,37.7632,37.6824,37.7309,37600.0
2010-09-30 10:05:00,46.71,46.79,46.69,46.7,23600.0,37.7147,37.7793,37.6986,37.7066,23600.0
2010-09-30 10:10:00,46.71,46.74,46.66,46.72,38700.0,37.7147,37.7389,37.6743,37.7228,38700.0
2010-09-30 10:15:00,46.71,46.76,46.67,46.69,23100.0,37.7147,37.7551,37.6824,37.6986,23100.0
2010-09-30 10:20:00,46.69,46.75,46.55,46.55,24500.0,37.6986,37.747,37.5855,37.5855,24500.0
2010-09-30 10:25:00,46.59,46.61,46.48,46.5,13200.0,37.6178,37.634,37.529,37.5452,13200.0
2010-09-30 10:30:00,46.5,46.54,46.39,46.41,18100.0,37.5452,37.5775,37.4563,37.4725,18100.0
2010-09-30 10:35:00,46.41,46.58,46.39,46.47,24000.0,37.4725,37.6098,37.4563,37.5209,24000.0
2010-09-30 10:40:00,46.46,46.52,46.46,46.5,8000.0,37.5129,37.5613,37.5129,37.5452,8000.0
2010-09-30 10:45:00,46.51,46.58,46.42,46.53,28900.0,37.5532,37.6098,37.4806,37.5694,28900.0
2010-09-30 10:50:00,46.53,46.57,46.41,46.41,14100.0,37.5694,37.6017,37.4725,37.4725,14100.0
2010-09-30 10:55:00,46.39,46.46,46.26,46.4,41000.0,37.4563,37.5129,37.3514,37.4644,41000.0
2010-09-30 11:00:00,46.39,46.57,46.35,46.57,47400.0,37.4563,37.6017,37.424,37.6017,47400.0
2010-09-30 11:05:00,46.56,46.56,46.36,46.37,16700.0,37.5936,37.5936,37.4321,37.4402,16700.0
2010-09-30 11:10:00,46.37,46.37,46.29,46.32,12100.0,37.4402,37.4402,37.3756,37.3998,12100.0
2010-09-30 11:15:00,46.29,46.42,46.19,46.39,30400.0,37.3756,37.4806,37.2949,37.4563,30400.0
2010-09-30 11:20:00,46.36,46.41,46.28,46.3,13600.0,37.4321,37.4725,37.3675,37.3837,13600.0
2010-09-30 11:25:00,46.28,46.47,46.22,46.39,43800.0,37.3675,37.5209,37.3191,37.4563,43800.0
2010-09-30 11:30:00,46.4,46.47,46.35,46.41,18600.0,37.4644,37.5209,37.424,37.4725,18600.0
2010-09-30 11:35:00,46.39,46.47,46.31,46.42,27000.0,37.4563,37.5209,37.3917,37.4806,27000.0
2010-09-30 11:40:00,46.43,46.53,46.39,46.46,26300.0,37.4886,37.5694,37.4563,37.5129,26300.0
2010-09-30 11:45:00,46.46,46.56,46.41,46.56,18000.0,37.5129,37.5936,37.4725,37.5936,18000.0
2010-09-30 11:50:00,46.55,46.55,46.45,46.48,11300.0,37.5855,37.5855,37.5048,37.529,11300.0
2010-09-30 11:55:00,46.48,46.56,46.47,46.56,25100.0,37.529,37.5936,37.5209,37.5936,25100.0
2010-09-30 12:00:00,46.55,46.57,46.44,46.48,33900.0,37.5855,37.6017,37.4967,37.529,33900.0
2010-09-30 12:05:00,46.48,46.49,46.43,46.45,16800.0,37.529,37.5371,37.4886,37.5048,16800.0
2010-09-30 12:10:00,46.46,46.47,46.41,46.47,19700.0,37.5129,37.5209,37.4725,37.5209,19700.0
2010-09-30 12:15:00,46.47,46.47,46.43,46.44,6600.0,37.5209,37.5209,37.4886,37.4967,6600.0
2010-09-30 12:20:00,46.43,46.43,46.35,46.37,12000.0,37.4886,37.4886,37.424,37.4402,12000.0
2010-09-30 12:25:00,46.37,46.52,46.35,46.5,42300.0,37.4402,37.5613,37.424,37.5452,42300.0
2010-09-30 12:30:00,46.5,46.5,46.43,46.45,9400.0,37.5452,37.5452,37.4886,37.5048,9400.0
2010-09-30 12:35:00,46.45,46.5,46.4,46.49,10700.0,37.5048,37.5452,37.4644,37.5371,10700.0
2010-09-30 12:40:00,46.48,46.49,46.44,46.49,9100.0,37.529,37.5371,37.4967,37.5371,9100.0
2010-09-30 12:45:00,46.48,46.61,46.48,46.61,13900.0,37.529,37.634,37.529,37.634,13900.0
2010-09-30 12:50:00,46.61,46.66,46.61,46.61,4800.0,37.634,37.6743,37.634,37.634,4800.0
2010-09-30 12:55:00,46.62,46.68,46.62,46.68,6600.0,37.642,37.6905,37.642,37.6905,6600.0
2010-09-30 13:00:00,46.67,46.67,46.64,46.65,12100.0,37.6824,37.6824,37.6582,37.6663,12100.0
2010-09-30 13:05:00,46.65,46.65,46.64,46.65,4600.0,37.6663,37.6663,37.6582,37.6663,4600.0
2010-09-30 13:10:00,46.64,46.69,46.64,46.69,10000.0,37.6582,37.6986,37.6582,37.6986,10000.0
2010-09-30 13:15:00,46.69,46.69,46.67,46.67,12200.0,37.6986,37.6986,37.6824,37.6824,12200.0
2010-09-30 13:20:00,46.68,46.71,46.65,46.7,15600.0,37.6905,37.7147,37.6663,37.7066,15600.0
2010-09-30 13:25:00,46.69,46.8,46.69,46.76,10900.0,37.6986,37.7874,37.6986,37.7551,10900.0
2010-09-30 13:30:00,46.78,46.78,46.74,46.74,3700.0,37.7712,37.7712,37.7389,37.7389,3700.0
2010-09-30 13:35:00,46.74,46.78,46.73,46.77,14900.0,37.7389,37.7712,37.7309,37.7632,14900.0
2010-09-30 13:40:00,46.77,46.81,46.76,46.81,21800.0,37.7632,37.7955,37.7551,37.7955,21800.0
2010-09-30 13:45:00,46.81,46.82,46.8,46.8,7400.0,37.7955,37.8035,37.7874,37.7874,7400.0
2010-09-30 13:50:00,46.8,46.81,46.77,46.77,23600.0,37.7874,37.7955,37.7632,37.7632,23600.0
2010-09-30 13:55:00,46.78,46.86,46.78,46.85,13900.0,37.7712,37.8358,37.7712,37.8278,13900.0
2010-09-30 14:00:00,46.85,46.85,46.81,46.82,8900.0,37.8278,37.8278,37.7955,37.8035,8900.0
2010-09-30 14:05:00,46.82,46.82,46.79,46.8,8800.0,37.8035,37.8035,37.7793,37.7874,8800.0
2010-09-30 14:10:00,46.79,46.83,46.76,46.83,20000.0,37.7793,37.8116,37.7551,37.8116,20000.0
2010-09-30 14:15:00,46.82,46.87,46.81,46.87,14100.0,37.8035,37.8439,37.7955,37.8439,14100.0
2010-09-30 14:20:00,46.87,46.91,46.86,46.86,13600.0,37.8439,37.8762,37.8358,37.8358,13600.0
2010-09-30 14:25:00,46.86,46.91,46.85,46.91,7900.0,37.8358,37.8762,37.8278,37.8762,7900.0
2010-09-30 14:30:00,46.9,46.93,46.87,46.92,10500.0,37.8681,37.8923,37.8439,37.8843,10500.0
2010-09-30 14:35:00,46.93,46.99,46.93,46.96,11900.0,37.8923,37.9408,37.8923,37.9166,11900.0
2010-09-30 14:40:00,46.94,47.0,46.94,47.0,13200.0,37.9004,37.9489,37.9004,37.9489,13200.0
2010-09-30 14:45:00,46.98,47.0,46.95,46.98,17300.0,37.9327,37.9489,37.9085,37.9327,17300.0
2010-09-30 14:50:00,46.98,47.0,46.96,47.0,25000.0,37.9327,37.9489,37.9166,37.9489,25000.0
2010-09-30 14:55:00,46.99,47.08,46.99,47.0,32700.0,37.9408,38.0135,37.9408,37.9489,32700.0
2010-09-30 15:00:00,46.99,47.15,46.99,47.03,56300.0,37.9408,38.07,37.9408,37.9731,56300.0
2010-09-30 15:05:00,47.02,47.11,47.02,47.06,15500.0,37.965,38.0377,37.965,37.9973,15500.0
2010-09-30 15:10:00,47.06,47.06,46.81,46.82,24100.0,37.9973,37.9973,37.7955,37.8035,24100.0
2010-09-30 15:15:00,46.79,46.85,46.78,46.84,18000.0,37.7793,37.8278,37.7712,37.8197,18000.0
2010-09-30 15:20:00,46.83,46.93,46.81,46.86,21200.0,37.8116,37.8923,37.7955,37.8358,21200.0
2010-09-30 15:25:00,46.85,46.88,46.81,46.88,9700.0,37.8278,37.852,37.7955,37.852,9700.0
2010-09-30 15:30:00,46.88,46.9,46.81,46.88,43800.0,37.852,37.8681,37.7955,37.852,43800.0
2010-09-30 15:35:00,46.88,46.95,46.88,46.92,32200.0,37.852,37.9085,37.852,37.8843,32200.0
2010-09-30 15:40:00,46.92,46.93,46.86,46.86,20900.0,37.8843,37.8923,37.8358,37.8358,20900.0
2010-09-30 15:45:00,46.85,46.87,46.72,46.81,66400.0,37.8278,37.8439,37.7228,37.7955,66400.0
2010-09-30 15:50:00,46.81,46.84,46.77,46.78,37600.0,37.7955,37.8197,37.7632,37.7712,37600.0
2010-09-30 15:55:00,46.77,46.82,46.75,46.82,108600.0,37.7632,37.8035,37.747,37.8035,108600.0
2010-10-01 09:30:00,47.18,47.25,47.04,47.22,11900.0,38.0942,38.1507,37.9812,38.1265,11900.0
2010-10-01 09:35:00,47.24,47.34,47.09,47.12,10900.0,38.1426,38.2234,38.0215,38.0458,10900.0
2010-10-01 09:40:00,47.13,47.14,46.96,47.05,17400.0,38.0538,38.0619,37.9166,37.9892,17400.0
2010-10-01 09:45:00,47.05,47.23,47.02,47.15,18400.0,37.9892,38.1346,37.965,38.07,18400.0
2010-10-01 09:50:00,47.15,47.32,47.12,47.24,37700.0,38.07,38.2072,38.0458,38.1426,37700.0
2010-10-01 09:55:00,47.22,47.31,47.18,47.2,26800.0,38.1265,38.1992,38.0942,38.1104,26800.0
2010-10-01 10:00:00,47.19,47.24,46.92,47.0,79400.0,38.1023,38.1426,37.8843,37.9489,79400.0
2010-10-01 10:05:00,46.96,47.04,46.92,46.93,18900.0,37.9166,37.9812,37.8843,37.8923,18900.0
2010-10-01 10:10:00,46.93,47.2,46.93,47.15,15200.0,37.8923,38.1104,37.8923,38.07,15200.0
2010-10-01 10:15:00,47.15,47.25,47.12,47.17,23300.0,38.07,38.1507,38.0458,38.0861,23300.0
2010-10-01 10:20:00,47.14,47.17,46.91,46.91,26400.0,38.0619,38.0861,37.8762,37.8762,26400.0
2010-10-01 10:25:00,46.89,47.02,46.81,46.85,15400.0,37.8601,37.965,37.7955,37.8278,15400.0
2010-10-01 10:30:00,46.82,46.89,46.69,46.88,17300.0,37.8035,37.8601,37.6986,37.852,17300.0
2010-10-01 10:35:00,46.82,47.02,46.71,46.72,19100.0,37.8035,37.965,37.7147,37.7228,19100.0
2010-10-01 10:40:00,46.74,46.97,46.72,46.93,15600.0,37.7389,37.9246,37.7228,37.8923,15600.0
2010-10-01 10:45:00,46.93,46.99,46.79,46.87,20500.0,37.8923,37.9408,37.7793,37.8439,20500.0
2010-10-01 10:50:00,46.85,46.9,46.72,46.73,11800.0,37.8278,37.8681,37.7228,37.7309,11800.0
2010-10-01 10:55:00,46.73,46.82,46.66,46.81,17100.0,37.7309,37.8035,37.6743,37.7955,17100.0
2010-10-01 11:00:00,46.76,46.88,46.75,46.84,49900.0,37.7551,37.852,37.747,37.8197,49900.0
2010-10-01 11:05:00,46.85,47.01,46.8,46.91,30100.0,37.8278,37.9569,37.7874,37.8762,30100.0
2010-10-01 11:10:00,46.9,46.96,46.82,46.82,12100.0,37.8681,37.9166,37.8035,37.8035,12100.0
2010-10-01 11:15:00,46.8,46.94,46.75,46.93,14900.0,37.7874,37.9004,37.747,37.8923,14900.0
2010-10-01 11:20:00,46.93,47.04,46.89,46.95,22900.0,37.8923,37.9812,37.8601,37.9085,22900.0
2010-10-01 11:25:00,46.95,46.96,46.84,46.85,8200.0,37.9085,37.9166,37.8197,37.8278,8200.0
2010-10-01 11:30:00,46.84,46.84,46.77,46.77,10400.0,37.8197,37.8197,37.7632,37.7632,10400.0
2010-10-01 11:35:00,46.79,46.88,46.79,46.87,9300.0,37.7793,37.852,37.7793,37.8439,9300.0
2010-10-01 11:40:00,46.85,46.95,46.85,46.93,5500.0,37.8278,37.9085,37.8278,37.8923,5500.0
2010-10-01 11:45:00,46.94,47.07,46.94,46.95,10200.0,37.9004,38.0054,37.9004,37.9085,10200.0
2010-10-01 11:50:00,46.95,46.96,46.93,46.95,5200.0,37.9085,37.9166,37.8923,37.9085,5200.0
2010-10-01 11:55:00,46.93,46.99,46.93,46.98,4400.0,37.8923,37.9408,37.8923,37.9327,4400.0
2010-10-01 12:00:00,46.99,47.0,46.93,46.93,8100.0,37.9408,37.9489,37.8923,37.8923,8100.0
2010-10-01 12:05:00,46.91,46.91,46.78,46.78,13100.0,37.8762,37.8762,37.7712,37.7712,13100.0
2010-10-01 12:10:00,46.8,46.8,46.78,46.79,2900.0,37.7874,37.7874,37.7712,37.7793,2900.0
2010-10-01 12:15:00,46.77,46.78,46.75,46.76,12600.0,37.7632,37.7712,37.747,37.7551,12600.0
2010-10-01 12:20:00,46.77,46.84,46.76,46.84,5100.0,37.7632,37.8197,37.7551,37.8197,5100.0
2010-10-01 12:25:00,46.84,46.85,46.8,46.82,8100.0,37.8197,37.8278,37.7874,37.8035,8100.0
2010-10-01 12:30:00,46.83,46.83,46.77,46.79,3200.0,37.8116,37.8116,37.7632,37.7793,3200.0
2010-10-01 12:35:00,46.77,46.78,46.76,46.76,4700.0,37.7632,37.7712,37.7551,37.7551,4700.0
2010-10-01 12:40:00,46.76,46.78,46.75,46.76,24600.0,37.7551,37.7712,37.747,37.7551,24600.0
2010-10-01 12:45:00,46.76,46.77,46.74,46.74,11500.0,37.7551,37.7632,37.7389,37.7389,11500.0
2010-10-01 12:50:00,46.76,46.79,46.76,46.78,2800.0,37.7551,37.7793,37.7551,37.7712,2800.0
2010-10-01 12:55:00,46.79,46.81,46.76,46.79,10200.0,37.7793,37.7955,37.7551,37.7793,10200.0
2010-10-01 13:00:00,46.79,46.8,46.76,46.78,4300.0,37.7793,37.7874,37.7551,37.7712,4300.0
2010-10-01 13:05:00,46.77,46.88,46.77,46.82,12300.0,37.7632,37.852,37.7632,37.8035,12300.0
2010-10-01 13:10:00,46.8,46.82,46.78,46.82,2900.0,37.7874,37.8035,37.7712,37.8035,2900.0
2010-10-01 13:15:00,46.82,46.86,46.72,46.72,36500.0,37.8035,37.8358,37.7228,37.7228,36500.0
2010-10-01 13:20:00,46.71,46.72,46.6,46.61,33200.0,37.7147,37.7228,37.6259,37.634,33200.0
2010-10-01 13:25:00,46.6,46.71,46.58,46.7,41300.0,37.6259,37.7147,37.6098,37.7066,41300.0
2010-10-01 13:30:00,46.7,46.71,46.66,46.69,4400.0,37.7066,37.7147,37.6743,37.6986,4400.0
2010-10-01 13:35:00,46.7,46.7,46.65,46.65,4300.0,37.7066,37.7066,37.6663,37.6663,4300.0
2010-10-01 13:40:00,46.65,46.65,46.55,46.55,8100.0,37.6663,37.6663,37.5855,37.5855,8100.0
2010-10-01 13:45:00,46.55,46.56,46.5,46.54,5000.0,37.5855,37.5936,37.5452,37.5775,5000.0
2010-10-01 13:50:00,46.58,46.6,46.57,46.6,6400.0,37.6098,37.6259,37.6017,37.6259,6400.0
2010-10-01 13:55:00,46.62,46.67,46.62,46.65,8500.0,37.642,37.6824,37.642,37.6663,8500.0
2010-10-01 14:00:00,46.67,46.86,46.66,46.77,18100.0,37.6824,37.8358,37.6743,37.7632,18100.0
2010-10-01 14:05:00,46.78,46.8,46.76,46.79,7600.0,37.7712,37.7874,37.7551,37.7793,7600.0
2010-10-01 14:10:00,46.8,46.93,46.8,46.93,4900.0,37.7874,37.8923,37.7874,37.8923,4900.0
2010-10-01 14:15:00,46.96,46.99,46.94,46.99,10200.0,37.9166,37.9408,37.9004,37.9408,10200.0
2010-10-01 14:20:00,46.98,47.06,46.98,46.98,10700.0,37.9327,37.9973,37.9327,37.9327,10700.0
2010-10-01 14:25:00,46.97,46.98,46.9,46.92,9600.0,37.9246,37.9327,37.8681,37.8843,9600.0
2010-10-01 14:30:00,46.91,46.94,46.88,46.91,11800.0,37.8762,37.9004,37.852,37.8762,11800.0
2010-10-01 14:35:00,46.89,47.07,46.89,47.02,12600.0,37.8601,38.0054,37.8601,37.965,12600.0
2010-10-01 14:40:00,46.98,47.06,46.98,47.06,7100.0,37.9327,37.9973,37.9327,37.9973,7100.0
2010-10-01 14:45:00,47.06,47.09,47.06,47.08,4900.0,37.9973,38.0215,37.9973,38.0135,4900.0
2010-10-01 14:50:00,47.07,47.14,47.07,47.13,12600.0,38.0054,38.0619,38.0054,38.0538,12600.0
2010-10-01 14:55:00,47.14,47.16,47.14,47.16,5000.0,38.0619,38.0781,38.0619,38.0781,5000.0
2010-10-01 15:00:00,47.15,47.22,47.15,47.22,8100.0,38.07,38.1265,38.07,38.1265,8100.0
2010-10-01 15:05:00,47.22,47.35,47.22,47.34,27100.0,38.1265,38.2315,38.1265,38.2234,27100.0
2010-10-01 15:10:00,47.31,47.35,47.23,47.3,13800.0,38.1992,38.2315,38.1346,38.1911,13800.0
2010-10-01 15:15:00,47.29,47.3,47.22,47.24,14400.0,38.183,38.1911,38.1265,38.1426,14400.0
2010-10-01 15:20:00,47.24,47.24,47.15,47.16,16500.0,38.1426,38.1426,38.07,38.0781,16500.0
2010-10-01 15:25:00,47.16,47.18,47.1,47.11,12400.0,38.0781,38.0942,38.0296,38.0377,12400.0
2010-10-01 15:30:00,47.11,47.2,47.1,47.13,19100.0,38.0377,38.1104,38.0296,38.0538,19100.0
2010-10-01 15:35:00,47.13,47.14,47.11,47.13,10600.0,38.0538,38.0619,38.0377,38.0538,10600.0
2010-10-01 15:40:00,47.14,47.17,47.08,47.11,13700.0,38.0619,38.0861,38.0135,38.0377,13700.0
2010-10-01 15:45:00,47.12,47.26,47.12,47.22,23600.0,38.0458,38.1588,38.0458,38.1265,23600.0
2010-10-01 15:50:00,47.23,47.24,47.16,47.2,19700.0,38.1346,38.1426,38.0781,38.1104,19700.0
2010-10-01 15:55:00,47.2,47.3,47.16,47.25,47800.0,38.1104,38.1911,38.0781,38.1507,47800.0
2010-10-04 09:30:00,47.13,47.19,46.87,47.16,6300.0,38.0538,38.1023,37.8439,38.0781,6300.0
2010-10-04 09:35:00,47.14,47.3,47.14,47.21,4400.0,38.0619,38.1911,38.0619,38.1184,4400.0
2010-10-04 09:40:00,47.18,47.26,47.07,47.24,6700.0,38.0942,38.1588,38.0054,38.1426,6700.0
2010-10-04 09:45:00,47.28,47.28,47.2,47.24,5200.0,38.1749,38.1749,38.1104,38.1426,5200.0
2010-10-04 09:50:00,47.24,47.25,47.07,47.15,21600.0,38.1426,38.1507,38.0054,38.07,21600.0
2010-10-04 09:55:00,47.13,47.21,47.09,47.19,10000.0,38.0538,38.1184,38.0215,38.1023,10000.0
2010-10-04 10:00:00,47.18,47.26,47.07,47.22,19600.0,38.0942,38.1588,38.0054,38.1265,19600.0
2010-10-04 10:05:00,47.22,47.23,47.1,47.22,12400.0,38.1265,38.1346,38.0296,38.1265,12400.0
2010-10-04 10:10:00,47.19,47.21,47.08,47.09,3900.0,38.1023,38.1184,38.0135,38.0215,3900.0
2010-10-04 10:15:00,47.09,47.19,47.09,47.19,12700.0,38.0215,38.1023,38.0215,38.1023,12700.0
2010-10-04 10:20:00,47.19,47.2,47.12,47.19,17400.0,38.1023,38.1104,38.0458,38.1023,17400.0
2010-10-04 10:25:00,47.19,47.2,47.11,47.11,4600.0,38.1023,38.1104,38.0377,38.0377,4600.0
2010-10-04 10:30:00,47.12,47.13,47.07,47.09,6200.0,38.0458,38.0538,38.0054,38.0215,6200.0
2010-10-04 10:35:00,47.1,47.1,46.99,47.02,12300.0,38.0296,38.0296,37.9408,37.965,12300.0
2010-10-04 10:40:00,47.01,47.01,46.9,46.9,5500.0,37.9569,37.9569,37.8681,37.8681,5500.0
2010-10-04 10:45:00,46.88,46.9,46.75,46.76,5800.0,37.852,37.8681,37.747,37.7551,5800.0
2010-10-04 10:50:00,46.76,46.76,46.73,46.75,5100.0,37.7551,37.7551,37.7309,37.747,5100.0
2010-10-04 10:55:00,46.75,46.78,46.71,46.77,4300.0,37.747,37.7712,37.7147,37.7632,4300.0
2010-10-04 11:00:00,46.78,46.78,46.69,46.74,6100.0,37.7712,37.7712,37.6986,37.7389,6100.0
2010-10-04 11:05:00,46.74,46.74,46.57,46.66,12800.0,37.7389,37.7389,37.6017,37.6743,12800.0
2010-10-04 11:10:00,46.66,46.67,46.65,46.66,8900.0,37.6743,37.6824,37.6663,37.6743,8900.0
2010-10-04 11:15:00,46.64,46.64,46.51,46.57,6900.0,37.6582,37.6582,37.5532,37.6017,6900.0
2010-10-04 11:20:00,46.58,46.58,46.43,46.48,11500.0,37.6098,37.6098,37.4886,37.529,11500.0
2010-10-04 11:25:00,46.47,46.47,46.41,46.42,3300.0,37.5209,37.5209,37.4725,37.4806,3300.0
2010-10-04 11:30:00,46.42,46.42,46.4,46.4,2500.0,37.4806,37.4806,37.4644,37.4644,2500.0
2010-10-04 11:35:00,46.42,46.59,46.42,46.59,9400.0,37.4806,37.6178,37.4806,37.6178,9400.0
2010-10-04 11:40:00,46.58,46.59,46.57,46.58,3300.0,37.6098,37.6178,37.6017,37.6098,3300.0
2010-10-04 11:45:00,46.57,46.65,46.57,46.62,4800.0,37.6017,37.6663,37.6017,37.642,4800.0
2010-10-04 11:50:00,46.63,46.63,46.58,46.61,4000.0,37.6501,37.6501,37.6098,37.634,4000.0
2010-10-04 11:55:00,46.62,46.65,46.49,46.55,9900.0,37.642,37.6663,37.5371,37.5855,9900.0
2010-10-04 12:00:00,46.52,46.56,46.47,46.54,12500.0,37.5613,37.5936,37.5209,37.5775,12500.0
2010-10-04 12:05:00,46.53,46.55,46.47,46.52,8900.0,37.5694,37.5855,37.5209,37.5613,8900.0
2010-10-04 12:10:00,46.54,46.58,46.52,46.53,8900.0,37.5775,37.6098,37.5613,37.5694,8900.0
2010-10-04 12:15:00,46.53,46.53,46.45,46.48,3100.0,37.5694,37.5694,37.5048,37.529,3100.0
2010-10-04 12:20:00,46.47,46.48,46.44,46.44,2900.0,37.5209,37.529,37.4967,37.4967,2900.0
2010-10-04 12:25:00,46.44,46.49,46.44,46.46,2400.0,37.4967,37.5371,37.4967,37.5129,2400.0
2010-10-04 12:30:00,46.47,46.49,46.44,46.45,1700.0,37.5209,37.5371,37.4967,37.5048,1700.0
2010-10-04 12:35:00,46.44,46.48,46.43,46.43,2500.0,37.4967,37.529,37.4886,37.4886,2500.0
2010-10-04 12:40:00,46.44,46.46,46.39,46.41,3300.0,37.4967,37.5129,37.4563,37.4725,3300.0
2010-10-04 12:45:00,46.38,46.4,46.38,46.39,2600.0,37.4483,37.4644,37.4483,37.4563,2600.0
2010-10-04 12:50:00,46.39,46.41,46.36,46.36,3200.0,37.4563,37.4725,37.4321,37.4321,3200.0
2010-10-04 12:55:00,46.36,46.37,46.31,46.34,4800.0,37.4321,37.4402,37.3917,37.416,4800.0
2010-10-04 13:00:00,46.35,46.42,46.35,46.42,3600.0,37.424,37.4806,37.424,37.4806,3600.0
2010-10-04 13:05:00,46.42,46.46,46.42,46.43,2100.0,37.4806,37.5129,37.4806,37.4886,2100.0
2010-10-04 13:10:00,46.41,46.46,46.41,46.44,5100.0,37.4725,37.5129,37.4725,37.4967,5100.0
2010-10-04 13:15:00,46.45,46.47,46.44,46.44,2500.0,37.5048,37.5209,37.4967,37.4967,2500.0
2010-10-04 13:20:00,46.44,46.48,46.44,46.47,3400.0,37.4967,37.529,37.4967,37.5209,3400.0
2010-10-04 13:25:00,46.48,46.49,46.46,46.48,5400.0,37.529,37.5371,37.5129,37.529,5400.0
2010-10-04 13:30:00,46.5,46.53,46.43,46.44,5200.0,37.5452,37.5694,37.4886,37.4967,5200.0
2010-10-04 13:35:00,46.45,46.46,46.42,46.42,3100.0,37.5048,37.5129,37.4806,37.4806,3100.0
2010-10-04 13:40:00,46.43,46.46,46.42,46.46,2900.0,37.4886,37.5129,37.4806,37.5129,2900.0
2010-10-04 13:45:00,46.44,46.44,46.41,46.41,4000.0,37.4967,37.4967,37.4725,37.4725,4000.0
2010-10-04 13:50:00,46.41,46.42,46.38,46.39,3500.0,37.4725,37.4806,37.4483,37.4563,3500.0
2010-10-04 13:55:00,46.39,46.44,46.36,46.44,2600.0,37.4563,37.4967,37.4321,37.4967,2600.0
2010-10-04 14:00:00,46.44,46.46,46.36,46.36,3700.0,37.4967,37.5129,37.4321,37.4321,3700.0
2010-10-04 14:05:00,46.37,46.38,46.35,46.36,5000.0,37.4402,37.4483,37.424,37.4321,5000.0
2010-10-04 14:10:00,46.36,46.39,46.34,46.35,5200.0,37.4321,37.4563,37.416,37.424,5200.0
2010-10-04 14:15:00,46.31,46.31,46.23,46.25,9600.0,37.3917,37.3917,37.3272,37.3433,9600.0
2010-10-04 14:20:00,46.25,46.26,46.21,46.24,7700.0,37.3433,37.3514,37.311,37.3352,7700.0
2010-10-04 14:25:00,46.25,46.25,46.16,46.22,11300.0,37.3433,37.3433,37.2706,37.3191,11300.0
2010-10-04 14:30:00,46.22,46.29,46.19,46.27,9800.0,37.3191,37.3756,37.2949,37.3594,9800.0
2010-10-04 14:35:00,46.26,46.35,46.24,46.34,8500.0,37.3514,37.424,37.3352,37.416,8500.0
2010-10-04 14:40:00,46.35,46.35,46.31,46.31,7300.0,37.424,37.424,37.3917,37.3917,7300.0
2010-10-04 14:45:00,46.31,46.32,46.26,46.26,6700.0,37.3917,37.3998,37.3514,37.3514,6700.0
2010-10-04 14:50:00,46.27,46.33,46.26,46.32,12300.0,37.3594,37.4079,37.3514,37.3998,12300.0
2010-10-04 14:55:00,46.33,46.36,46.32,46.35,13100.0,37.4079,37.4321,37.3998,37.424,13100.0
2010-10-04 15:00:00,46.35,46.51,46.35,46.48,7800.0,37.424,37.5532,37.424,37.529,7800.0
2010-10-04 15:05:00,46.49,46.52,46.49,46.51,10400.0,37.5371,37.5613,37.5371,37.5532,10400.0
2010-10-04 15:10:00,46.51,46.55,46.51,46.52,22700.0,37.5532,37.5855,37.5532,37.5613,22700.0
2010-10-04 15:15:00,46.52,46.62,46.49,46.6,22800.0,37.5613,37.642,37.5371,37.6259,22800.0
2010-10-04 15:20:00,46.6,46.65,46.56,46.61,16000.0,37.6259,37.6663,37.5936,37.634,16000.0
2010-10-04 15:25:00,46.6,46.66,46.6,46.66,28400.0,37.6259,37.6743,37.6259,37.6743,28400.0
2010-10-04 15:30:00,46.65,46.69,46.65,46.65,21100.0,37.6663,37.6986,37.6663,37.6663,21100.0
2010-10-04 15:35:00,46.65,46.66,46.61,46.62,13500.0,37.6663,37.6743,37.634,37.642,13500.0
2010-10-04 15:40:00,46.62,46.65,46.6,46.62,12300.0,37.642,37.6663,37.6259,37.642,12300.0
2010-10-04 15:45:00,46.61,46.67,46.61,46.66,16500.0,37.634,37.6824,37.634,37.6743,16500.0
2010-10-04 15:50:00,46.66,46.71,46.65,46.66,16700.0,37.6743,37.7147,37.6663,37.6743,16700.0
2010-10-04 15:55:00,46.67,46.72,46.64,46.69,25800.0,37.6824,37.7228,37.6582,37.6986,25800.0
2010-10-05 09:30:00,47.35,47.61,47.14,47.61,9400.0,38.2315,38.4414,38.0619,38.4414,9400.0
2010-10-05 09:35:00,47.55,47.57,47.25,47.25,14000.0,38.393,38.4091,38.1507,38.1507,14000.0
2010-10-05 09:40:00,47.12,47.23,47.06,47.09,12200.0,38.0458,38.1346,37.9973,38.0215,12200.0
2010-10-05 09:45:00,47.1,47.27,47.1,47.27,16700.0,38.0296,38.1669,38.0296,38.1669,16700.0
2010-10-05 09:50:00,47.28,47.39,47.28,47.38,3100.0,38.1749,38.2638,38.1749,38.2557,3100.0
2010-10-05 09:55:00,47.41,47.5,47.28,47.5,6900.0,38.2799,38.3526,38.1749,38.3526,6900.0
2010-10-05 10:00:00,47.49,47.55,47.29,47.46,7800.0,38.3445,38.393,38.183,38.3203,7800.0
2010-10-05 10:05:00,47.5,47.5,47.34,47.41,12800.0,38.3526,38.3526,38.2234,38.2799,12800.0
2010-10-05 10:10:00,47.42,47.45,47.4,47.41,2700.0,38.288,38.3122,38.2718,38.2799,2700.0
2010-10-05 10:15:00,47.37,47.39,47.36,47.38,2500.0,38.2476,38.2638,38.2395,38.2557,2500.0
2010-10-05 10:20:00,47.36,47.36,47.29,47.34,3400.0,38.2395,38.2395,38.183,38.2234,3400.0
2010-10-05 10:25:00,47.36,47.48,47.36,47.48,4700.0,38.2395,38.3364,38.2395,38.3364,4700.0
2010-10-05 10:30:00,47.5,47.55,47.5,47.54,8500.0,38.3526,38.393,38.3526,38.3849,8500.0
2010-10-05 10:35:00,47.54,47.64,47.54,47.6,7100.0,38.3849,38.4656,38.3849,38.4333,7100.0
2010-10-05 10:40:00,47.62,47.65,47.62,47.64,1400.0,38.4495,38.4737,38.4495,38.4656,1400.0
2010-10-05 10:45:00,47.65,47.7,47.64,47.68,4000.0,38.4737,38.5141,38.4656,38.4979,4000.0
2010-10-05 10:50:00,47.69,47.75,47.69,47.74,4800.0,38.506,38.5544,38.506,38.5464,4800.0
2010-10-05 10:55:00,47.73,47.76,47.67,47.67,3000.0,38.5383,38.5625,38.4898,38.4898,3000.0
2010-10-05 11:00:00,47.68,47.7,47.66,47.7,4900.0,38.4979,38.5141,38.4818,38.5141,4900.0
2010-10-05 11:05:00,47.67,47.7,47.67,47.69,4000.0,38.4898,38.5141,38.4898,38.506,4000.0
2010-10-05 11:10:00,47.67,47.68,47.63,47.64,2400.0,38.4898,38.4979,38.4575,38.4656,2400.0
2010-10-05 11:15:00,47.66,47.67,47.6,47.6,2900.0,38.4818,38.4898,38.4333,38.4333,2900.0
2010-10-05 11:20:00,47.6,47.6,47.54,47.57,4100.0,38.4333,38.4333,38.3849,38.4091,4100.0
2010-10-05 11:25:00,47.58,47.64,47.58,47.61,3300.0,38.4172,38.4656,38.4172,38.4414,3300.0
2010-10-05 11:30:00,47.61,47.7,47.61,47.69,2200.0,38.4414,38.5141,38.4414,38.506,2200.0
2010-10-05 11:35:00,47.68,47.81,47.66,47.81,7100.0,38.4979,38.6029,38.4818,38.6029,7100.0
2010-10-05 11:40:00,47.8,47.84,47.72,47.83,23100.0,38.5948,38.6271,38.5302,38.619,23100.0
2010-10-05 11:45:00,47.83,47.86,47.8,47.81,7900.0,38.619,38.6433,38.5948,38.6029,7900.0
2010-10-05 11:50:00,47.82,47.82,47.8,47.8,4100.0,38.611,38.611,38.5948,38.5948,4100.0
2010-10-05 11:55:00,47.82,47.82,47.8,47.81,3400.0,38.611,38.611,38.5948,38.6029,3400.0
2010-10-05 12:00:00,47.81,47.82,47.8,47.81,2700.0,38.6029,38.611,38.5948,38.6029,2700.0
2010-10-05 12:05:00,47.82,47.82,47.79,47.8,6400.0,38.611,38.611,38.5867,38.5948,6400.0
2010-10-05 12:10:00,47.8,47.83,47.8,47.83,4000.0,38.5948,38.619,38.5948,38.619,4000.0
2010-10-05 12:15:00,47.82,47.83,47.81,47.82,3600.0,38.611,38.619,38.6029,38.611,3600.0
2010-10-05 12:20:00,47.82,47.83,47.8,47.82,3500.0,38.611,38.619,38.5948,38.611,3500.0
2010-10-05 12:25:00,47.83,47.85,47.82,47.84,12100.0,38.619,38.6352,38.611,38.6271,12100.0
2010-10-05 12:30:00,47.84,47.85,47.82,47.84,6400.0,38.6271,38.6352,38.611,38.6271,6400.0
2010-10-05 12:35:00,47.84,47.85,47.83,47.85,8200.0,38.6271,38.6352,38.619,38.6352,8200.0
2010-10-05 12:40:00,47.85,47.9,47.84,47.9,14500.0,38.6352,38.6755,38.6271,38.6755,14500.0
2010-10-05 12:45:00,47.9,47.94,47.85,47.93,15300.0,38.6755,38.7078,38.6352,38.6998,15300.0
2010-10-05 12:50:00,47.94,47.95,47.93,47.95,7400.0,38.7078,38.7159,38.6998,38.7159,7400.0
2010-10-05 12:55:00,47.95,47.96,47.94,47.96,3200.0,38.7159,38.724,38.7078,38.724,3200.0
2010-10-05 13:00:00,47.96,47.98,47.96,47.98,9400.0,38.724,38.7401,38.724,38.7401,9400.0
2010-10-05 13:05:00,47.97,48.0,47.96,47.99,13700.0,38.7321,38.7563,38.724,38.7482,13700.0
2010-10-05 13:10:00,47.99,48.0,47.97,47.98,25500.0,38.7482,38.7563,38.7321,38.7401,25500.0
2010-10-05 13:15:00,47.99,47.99,47.96,47.96,4000.0,38.7482,38.7482,38.724,38.724,4000.0
2010-10-05 13:20:00,47.97,48.0,47.97,47.98,5700.0,38.7321,38.7563,38.7321,38.7401,5700.0
2010-10-05 13:25:00,47.98,48.0,47.97,47.97,27100.0,38.7401,38.7563,38.7321,38.7321,27100.0
2010-10-05 13:30:00,47.97,48.0,47.94,47.99,36100.0,38.7321,38.7563,38.7078,38.7482,36100.0
2010-10-05 13:35:00,47.98,48.1,47.96,48.1,18400.0,38.7401,38.837,38.724,38.837,18400.0
2010-10-05 13:40:00,48.07,48.11,48.07,48.07,4100.0,38.8128,38.8451,38.8128,38.8128,4100.0
2010-10-05 13:45:00,48.09,48.15,48.06,48.08,10300.0,38.829,38.8774,38.8047,38.8209,10300.0
2010-10-05 13:50:00,48.07,48.11,48.04,48.09,9400.0,38.8128,38.8451,38.7886,38.829,9400.0
2010-10-05 13:55:00,48.09,48.11,48.08,48.09,19900.0,38.829,38.8451,38.8209,38.829,19900.0
2010-10-05 14:00:00,48.08,48.12,48.08,48.12,20800.0,38.8209,38.8532,38.8209,38.8532,20800.0
2010-10-05 14:05:00,48.12,48.19,48.09,48.1,32200.0,38.8532,38.9097,38.829,38.837,32200.0
2010-10-05 14:10:00,48.1,48.1,48.05,48.07,8100.0,38.837,38.837,38.7967,38.8128,8100.0
2010-10-05 14:15:00,48.08,48.09,48.05,48.07,2500.0,38.8209,38.829,38.7967,38.8128,2500.0
2010-10-05 14:20:00,48.07,48.1,48.06,48.09,5300.0,38.8128,38.837,38.8047,38.829,5300.0
2010-10-05 14:25:00,48.09,48.1,48.07,48.09,2500.0,38.829,38.837,38.8128,38.829,2500.0
2010-10-05 14:30:00,48.1,48.13,48.09,48.11,15700.0,38.837,38.8613,38.829,38.8451,15700.0
2010-10-05 14:35:00,48.1,48.14,48.05,48.05,6600.0,38.837,38.8693,38.7967,38.7967,6600.0
2010-10-05 14:40:00,48.06,48.06,48.03,48.03,4600.0,38.8047,38.8047,38.7805,38.7805,4600.0
2010-10-05 14:45:00,48.03,48.04,47.99,48.0,15200.0,38.7805,38.7886,38.7482,38.7563,15200.0
2010-10-05 14:50:00,48.0,48.03,47.99,48.02,10900.0,38.7563,38.7805,38.7482,38.7724,10900.0
2010-10-05 14:55:00,48.01,48.04,47.99,48.04,10200.0,38.7644,38.7886,38.7482,38.7886,10200.0
2010-10-05 15:00:00,48.04,48.09,48.04,48.09,4700.0,38.7886,38.829,38.7886,38.829,4700.0
2010-10-05 15:05:00,48.08,48.16,48.05,48.14,12000.0,38.8209,38.8855,38.7967,38.8693,12000.0
2010-10-05 15:10:00,48.15,48.22,48.13,48.19,7900.0,38.8774,38.9339,38.8613,38.9097,7900.0
2010-10-05 15:15:00,48.2,48.2,48.1,48.12,11000.0,38.9178,38.9178,38.837,38.8532,11000.0
2010-10-05 15:20:00,48.12,48.24,48.12,48.22,15100.0,38.8532,38.9501,38.8532,38.9339,15100.0
2010-10-05 15:25:00,48.22,48.24,48.2,48.23,7700.0,38.9339,38.9501,38.9178,38.942,7700.0
2010-10-05 15:30:00,48.23,48.27,48.2,48.24,12300.0,38.942,38.9743,38.9178,38.9501,12300.0
2010-10-05 15:35:00,48.25,48.28,48.23,48.26,10200.0,38.9581,38.9824,38.942,38.9662,10200.0
2010-10-05 15:40:00,48.26,48.26,48.16,48.17,8400.0,38.9662,38.9662,38.8855,38.8936,8400.0
2010-10-05 15:45:00,48.17,48.17,48.0,48.0,34100.0,38.8936,38.8936,38.7563,38.7563,34100.0
2010-10-05 15:50:00,48.0,48.15,47.99,48.15,64900.0,38.7563,38.8774,38.7482,38.8774,64900.0
2010-10-05 15:55:00,48.14,48.19,48.0,48.1,115200.0,38.8693,38.9097,38.7563,38.837,115200.0
2010-10-06 09:30:00,48.07,48.09,48.07,48.09,800.0,38.8128,38.829,38.8128,38.829,800.0
2010-10-06 09:35:00,48.18,48.18,48.03,48.14,10100.0,38.9016,38.9016,38.7805,38.8693,10100.0
2010-10-06 09:40:00,48.14,48.15,47.95,48.01,6200.0,38.8693,38.8774,38.7159,38.7644,6200.0
2010-10-06 09:45:00,47.99,47.99,47.8,47.86,11000.0,38.7482,38.7482,38.5948,38.6433,11000.0
2010-10-06 09:50:00,47.87,47.98,47.87,47.98,14500.0,38.6513,38.7401,38.6513,38.7401,14500.0
2010-10-06 09:55:00,47.95,47.98,47.92,47.98,8000.0,38.7159,38.7401,38.6917,38.7401,8000.0
2010-10-06 10:00:00,47.99,47.99,47.91,47.96,10800.0,38.7482,38.7482,38.6836,38.724,10800.0
2010-10-06 10:05:00,47.98,47.98,47.87,47.87,12500.0,38.7401,38.7401,38.6513,38.6513,12500.0
2010-10-06 10:10:00,47.85,47.87,47.82,47.87,8600.0,38.6352,38.6513,38.611,38.6513,8600.0
2010-10-06 10:15:00,47.89,47.89,47.77,47.78,4600.0,38.6675,38.6675,38.5706,38.5787,4600.0
2010-10-06 10:20:00,47.77,47.77,47.62,47.64,6900.0,38.5706,38.5706,38.4495,38.4656,6900.0
2010-10-06 10:25:00,47.63,47.64,47.54,47.63,5600.0,38.4575,38.4656,38.3849,38.4575,5600.0
2010-10-06 10:30:00,47.63,47.67,47.6,47.64,9400.0,38.4575,38.4898,38.4333,38.4656,9400.0
2010-10-06 10:35:00,47.64,47.66,47.56,47.56,3500.0,38.4656,38.4818,38.401,38.401,3500.0
2010-10-06 10:40:00,47.6,47.64,47.59,47.61,10000.0,38.4333,38.4656,38.4252,38.4414,10000.0
2010-10-06 10:45:00,47.59,47.62,47.56,47.56,5700.0,38.4252,38.4495,38.401,38.401,5700.0
2010-10-06 10:50:00,47.56,47.57,47.48,47.48,4900.0,38.401,38.4091,38.3364,38.3364,4900.0
2010-10-06 10:55:00,47.47,47.56,47.47,47.51,10000.0,38.3284,38.401,38.3284,38.3607,10000.0
2010-10-06 11:00:00,47.53,47.54,47.49,47.52,9900.0,38.3768,38.3849,38.3445,38.3687,9900.0
2010-10-06 11:05:00,47.52,47.68,47.51,47.66,13100.0,38.3687,38.4979,38.3607,38.4818,13100.0
2010-10-06 11:10:00,47.68,47.71,47.65,47.67,7600.0,38.4979,38.5221,38.4737,38.4898,7600.0
2010-10-06 11:15:00,47.66,47.71,47.6,47.6,4100.0,38.4818,38.5221,38.4333,38.4333,4100.0
2010-10-06 11:20:00,47.61,47.71,47.61,47.64,14600.0,38.4414,38.5221,38.4414,38.4656,14600.0
2010-10-06 11:25:00,47.67,47.68,47.62,47.67,6100.0,38.4898,38.4979,38.4495,38.4898,6100.0
2010-10-06 11:30:00,47.69,47.69,47.65,47.65,2700.0,38.506,38.506,38.4737,38.4737,2700.0
2010-10-06 11:35:00,47.66,47.74,47.65,47.74,3800.0,38.4818,38.5464,38.4737,38.5464,3800.0
2010-10-06 11:40:00,47.73,47.73,47.68,47.68,2000.0,38.5383,38.5383,38.4979,38.4979,2000.0
2010-10-06 11:45:00,47.68,47.69,47.66,47.66,3600.0,38.4979,38.506,38.4818,38.4818,3600.0
2010-10-06 11:50:00,47.67,47.77,47.67,47.77,2300.0,38.4898,38.5706,38.4898,38.5706,2300.0
2010-10-06 11:55:00,47.78,47.78,47.69,47.69,1700.0,38.5787,38.5787,38.506,38.506,1700.0
2010-10-06 12:00:00,47.69,47.76,47.69,47.73,4900.0,38.506,38.5625,38.506,38.5383,4900.0
2010-10-06 12:05:00,47.73,47.77,47.72,47.75,5300.0,38.5383,38.5706,38.5302,38.5544,5300.0
2010-10-06 12:10:00,47.75,47.77,47.73,47.73,4200.0,38.5544,38.5706,38.5383,38.5383,4200.0
2010-10-06 12:15:00,47.73,47.77,47.7,47.74,5500.0,38.5383,38.5706,38.5141,38.5464,5500.0
2010-10-06 12:20:00,47.74,47.76,47.69,47.73,8600.0,38.5464,38.5625,38.506,38.5383,8600.0
2010-10-06 12:25:00,47.73,47.77,47.69,47.74,19700.0,38.5383,38.5706,38.506,38.5464,19700.0
2010-10-06 12:30:00,47.71,47.74,47.67,47.72,8900.0,38.5221,38.5464,38.4898,38.5302,8900.0
2010-10-06 12:35:00,47.74,47.76,47.7,47.74,9900.0,38.5464,38.5625,38.5141,38.5464,9900.0
2010-10-06 12:40:00,47.74,47.75,47.72,47.72,3700.0,38.5464,38.5544,38.5302,38.5302,3700.0
2010-10-06 12:45:00,47.7,47.76,47.7,47.75,2700.0,38.5141,38.5625,38.5141,38.5544,2700.0
2010-10-06 12:50:00,47.71,47.71,47.62,47.63,19900.0,38.5221,38.5221,38.4495,38.4575,19900.0
2010-10-06 12:55:00,47.64,47.68,47.41,47.41,32300.0,38.4656,38.4979,38.2799,38.2799,32300.0
2010-10-06 13:00:00,47.43,47.43,47.29,47.29,8800.0,38.2961,38.2961,38.183,38.183,8800.0
2010-10-06 13:05:00,47.27,47.3,47.26,47.27,4300.0,38.1669,38.1911,38.1588,38.1669,4300.0
2010-10-06 13:10:00,47.27,47.34,47.27,47.32,2900.0,38.1669,38.2234,38.1669,38.2072,2900.0
2010-10-06 13:15:00,47.33,47.4,47.32,47.32,7000.0,38.2153,38.2718,38.2072,38.2072,7000.0
2010-10-06 13:20:00,47.32,47.35,47.31,47.35,3200.0,38.2072,38.2315,38.1992,38.2315,3200.0
2010-10-06 13:25:00,47.35,47.39,47.33,47.38,3800.0,38.2315,38.2638,38.2153,38.2557,3800.0
2010-10-06 13:30:00,47.4,47.4,47.36,47.36,2500.0,38.2718,38.2718,38.2395,38.2395,2500.0
2010-10-06 13:35:00,47.36,47.4,47.36,47.37,3800.0,38.2395,38.2718,38.2395,38.2476,3800.0
2010-10-06 13:40:00,47.37,47.37,47.35,47.36,2200.0,38.2476,38.2476,38.2315,38.2395,2200.0
2010-10-06 13:45:00,47.36,47.36,47.33,47.33,2000.0,38.2395,38.2395,38.2153,38.2153,2000.0
2010-10-06 13:50:00,47.31,47.31,47.27,47.28,2600.0,38.1992,38.1992,38.1669,38.1749,2600.0
2010-10-06 13:55:00,47.28,47.35,47.26,47.34,7700.0,38.1749,38.2315,38.1588,38.2234,7700.0
2010-10-06 14:00:00,47.36,47.42,47.36,47.41,4900.0,38.2395,38.288,38.2395,38.2799,4900.0
2010-10-06 14:05:00,47.39,47.39,47.34,47.34,4700.0,38.2638,38.2638,38.2234,38.2234,4700.0
2010-10-06 14:10:00,47.33,47.33,47.27,47.27,7000.0,38.2153,38.2153,38.1669,38.1669,7000.0
2010-10-06 14:15:00,47.28,47.28,47.26,47.27,6500.0,38.1749,38.1749,38.1588,38.1669,6500.0
2010-10-06 14:20:00,47.27,47.3,47.27,47.29,2700.0,38.1669,38.1911,38.1669,38.183,2700.0
2010-10-06 14:25:00,47.29,47.34,47.27,47.33,3500.0,38.183,38.2234,38.1669,38.2153,3500.0
2010-10-06 14:30:00,47.34,47.41,47.32,47.41,4300.0,38.2234,38.2799,38.2072,38.2799,4300.0
2010-10-06 14:35:00,47.41,47.47,47.4,47.45,7300.0,38.2799,38.3284,38.2718,38.3122,7300.0
2010-10-06 14:40:00,47.47,47.49,47.45,47.48,8700.0,38.3284,38.3445,38.3122,38.3364,8700.0
2010-10-06 14:45:00,47.49,47.52,47.48,47.52,15100.0,38.3445,38.3687,38.3364,38.3687,15100.0
2010-10-06 14:50:00,47.52,47.6,47.52,47.59,23200.0,38.3687,38.4333,38.3687,38.4252,23200.0
2010-10-06 14:55:00,47.59,47.65,47.58,47.63,14700.0,38.4252,38.4737,38.4172,38.4575,14700.0
2010-10-06 15:00:00,47.63,47.68,47.62,47.63,8400.0,38.4575,38.4979,38.4495,38.4575,8400.0
2010-10-06 15:05:00,47.62,47.69,47.62,47.67,8500.0,38.4495,38.506,38.4495,38.4898,8500.0
2010-10-06 15:10:00,47.65,47.7,47.63,47.7,19100.0,38.4737,38.5141,38.4575,38.5141,19100.0
2010-10-06 15:15:00,47.69,47.7,47.67,47.68,4400.0,38.506,38.5141,38.4898,38.4979,4400.0
2010-10-06 15:20:00,47.68,47.73,47.66,47.72,6000.0,38.4979,38.5383,38.4818,38.5302,6000.0
2010-10-06 15:25:00,47.71,47.77,47.69,47.74,6100.0,38.5221,38.5706,38.506,38.5464,6100.0
2010-10-06 15:30:00,47.74,47.74,47.67,47.69,10300.0,38.5464,38.5464,38.4898,38.506,10300.0
2010-10-06 15:35:00,47.7,47.78,47.68,47.78,15400.0,38.5141,38.5787,38.4979,38.5787,15400.0
2010-10-06 15:40:00,47.77,47.88,47.77,47.88,20400.0,38.5706,38.6594,38.5706,38.6594,20400.0
2010-10-06 15:45:00,47.88,47.93,47.83,47.85,21300.0,38.6594,38.6998,38.619,38.6352,21300.0
2010-10-06 15:50:00,47.85,47.89,47.82,47.83,7900.0,38.6352,38.6675,38.611,38.619,7900.0
2010-10-06 15:55:00,47.84,47.93,47.83,47.89,30800.0,38.6271,38.6998,38.619,38.6675,30800.0
2010-10-07 09:30:00,48.26,48.26,48.05,48.15,3300.0,38.9662,38.9662,38.7967,38.8774,3300.0
2010-10-07 09:35:00,48.09,48.19,48.09,48.16,3200.0,38.829,38.9097,38.829,38.8855,3200.0
2010-10-07 09:40:00,48.13,48.24,48.09,48.2,12200.0,38.8613,38.9501,38.829,38.9178,12200.0
2010-10-07 09:45:00,48.16,48.23,48.06,48.19,41100.0,38.8855,38.942,38.8047,38.9097,41100.0
2010-10-07 09:50:00,48.19,48.19,48.03,48.09,9200.0,38.9097,38.9097,38.7805,38.829,9200.0
2010-10-07 09:55:00,48.05,48.2,48.05,48.12,14500.0,38.7967,38.9178,38.7967,38.8532,14500.0
2010-10-07 10:00:00,48.11,48.21,47.99,48.2,17700.0,38.8451,38.9258,38.7482,38.9178,17700.0
2010-10-07 10:05:00,48.19,48.21,48.14,48.17,5800.0,38.9097,38.9258,38.8693,38.8936,5800.0
2010-10-07 10:10:00,48.19,48.28,48.18,48.26,9500.0,38.9097,38.9824,38.9016,38.9662,9500.0
2010-10-07 10:15:00,48.26,48.29,48.18,48.28,9900.0,38.9662,38.9904,38.9016,38.9824,9900.0
2010-10-07 10:20:00,48.28,48.53,48.28,48.47,36900.0,38.9824,39.1842,38.9824,39.1358,36900.0
2010-10-07 10:25:00,48.42,48.58,48.33,48.54,15800.0,39.0954,39.2246,39.0227,39.1923,15800.0
2010-10-07 10:30:00,48.53,48.62,48.5,48.52,11200.0,39.1842,39.2569,39.16,39.1762,11200.0
2010-10-07 10:35:00,48.52,48.56,48.44,48.44,14300.0,39.1762,39.2084,39.1116,39.1116,14300.0
2010-10-07 10:40:00,48.44,48.47,48.4,48.41,3100.0,39.1116,39.1358,39.0793,39.0873,3100.0
2010-10-07 10:45:00,48.41,48.51,48.41,48.49,11500.0,39.0873,39.1681,39.0873,39.1519,11500.0
2010-10-07 10:50:00,48.47,48.49,48.44,48.46,3600.0,39.1358,39.1519,39.1116,39.1277,3600.0
2010-10-07 10:55:00,48.44,48.46,48.37,48.37,2100.0,39.1116,39.1277,39.055,39.055,2100.0
2010-10-07 11:00:00,48.38,48.38,48.33,48.35,8800.0,39.0631,39.0631,39.0227,39.0389,8800.0
2010-10-07 11:05:00,48.35,48.52,48.31,48.51,20000.0,39.0389,39.1762,39.0066,39.1681,20000.0
2010-10-07 11:10:00,48.52,48.57,48.42,48.48,23700.0,39.1762,39.2165,39.0954,39.1439,23700.0
2010-10-07 11:15:00,48.48,48.6,48.48,48.53,4800.0,39.1439,39.2407,39.1439,39.1842,4800.0
2010-10-07 11:20:00,48.5,48.66,48.5,48.63,9300.0,39.16,39.2892,39.16,39.265,9300.0
2010-10-07 11:25:00,48.63,48.66,48.58,48.61,9300.0,39.265,39.2892,39.2246,39.2488,9300.0
2010-10-07 11:30:00,48.61,48.71,48.61,48.66,63000.0,39.2488,39.3296,39.2488,39.2892,63000.0
2010-10-07 11:35:00,48.65,48.67,48.58,48.58,4900.0,39.2811,39.2973,39.2246,39.2246,4900.0
2010-10-07 11:40:00,48.56,48.58,48.54,48.54,7300.0,39.2084,39.2246,39.1923,39.1923,7300.0
2010-10-07 11:45:00,48.53,48.54,48.4,48.4,7700.0,39.1842,39.1923,39.0793,39.0793,7700.0
2010-10-07 11:50:00,48.42,48.43,48.18,48.21,31000.0,39.0954,39.1035,38.9016,38.9258,31000.0
2010-10-07 11:55:00,48.21,48.26,48.14,48.15,21200.0,38.9258,38.9662,38.8693,38.8774,21200.0
2010-10-07 12:00:00,48.15,48.2,48.09,48.16,35700.0,38.8774,38.9178,38.829,38.8855,35700.0
2010-10-07 12:05:00,48.16,48.16,47.99,48.0,24800.0,38.8855,38.8855,38.7482,38.7563,24800.0
2010-10-07 12:10:00,48.0,48.13,47.99,48.08,14200.0,38.7563,38.8613,38.7482,38.8209,14200.0
2010-10-07 12:15:00,48.08,48.08,47.95,47.98,17800.0,38.8209,38.8209,38.7159,38.7401,17800.0
2010-10-07 12:20:00,47.97,47.98,47.91,47.93,4600.0,38.7321,38.7401,38.6836,38.6998,4600.0
2010-10-07 12:25:00,47.94,47.95,47.82,47.94,18800.0,38.7078,38.7159,38.611,38.7078,18800.0
2010-10-07 12:30:00,47.89,47.89,47.76,47.78,3900.0,38.6675,38.6675,38.5625,38.5787,3900.0
2010-10-07 12:35:00,47.75,47.76,47.66,47.72,7900.0,38.5544,38.5625,38.4818,38.5302,7900.0
2010-10-07 12:40:00,47.72,47.72,47.69,47.72,2300.0,38.5302,38.5302,38.506,38.5302,2300.0
2010-10-07 12:45:00,47.72,47.75,47.68,47.7,6400.0,38.5302,38.5544,38.4979,38.5141,6400.0
2010-10-07 12:50:00,47.73,47.75,47.64,47.66,36500.0,38.5383,38.5544,38.4656,38.4818,36500.0
2010-10-07 12:55:00,47.68,47.68,47.61,47.66,3500.0,38.4979,38.4979,38.4414,38.4818,3500.0
2010-10-07 13:00:00,47.67,47.69,47.65,47.69,3400.0,38.4898,38.506,38.4737,38.506,3400.0
2010-10-07 13:05:00,47.69,47.76,47.67,47.72,18500.0,38.506,38.5625,38.4898,38.5302,18500.0
2010-10-07 13:10:00,47.74,47.74,47.69,47.7,7700.0,38.5464,38.5464,38.506,38.5141,7700.0
2010-10-07 13:15:00,47.71,47.73,47.7,47.72,2000.0,38.5221,38.5383,38.5141,38.5302,2000.0
2010-10-07 13:20:00,47.72,47.76,47.7,47.75,4300.0,38.5302,38.5625,38.5141,38.5544,4300.0
2010-10-07 13:25:00,47.73,47.76,47.69,47.69,14800.0,38.5383,38.5625,38.506,38.506,14800.0
2010-10-07 13:30:00,47.69,47.7,47.64,47.64,7000.0,38.506,38.5141,38.4656,38.4656,7000.0
2010-10-07 13:35:00,47.64,47.66,47.61,47.66,4200.0,38.4656,38.4818,38.4414,38.4818,4200.0
2010-10-07 13:40:00,47.67,47.7,47.65,47.7,2600.0,38.4898,38.5141,38.4737,38.5141,2600.0
2010-10-07 13:45:00,47.7,47.73,47.67,47.73,3500.0,38.5141,38.5383,38.4898,38.5383,3500.0
2010-10-07 13:50:00,47.69,47.7,47.64,47.66,5400.0,38.506,38.5141,38.4656,38.4818,5400.0
2010-10-07 13:55:00,47.67,47.8,47.67,47.73,18400.0,38.4898,38.5948,38.4898,38.5383,18400.0
2010-10-07 14:00:00,47.74,47.8,47.69,47.69,12100.0,38.5464,38.5948,38.506,38.506,12100.0
2010-10-07 14:05:00,47.69,47.75,47.68,47.75,8000.0,38.506,38.5544,38.4979,38.5544,8000.0
2010-10-07 14:10:00,47.76,47.78,47.72,47.73,14300.0,38.5625,38.5787,38.5302,38.5383,14300.0
2010-10-07 14:15:00,47.73,47.77,47.69,47.73,57900.0,38.5383,38.5706,38.506,38.5383,57900.0
2010-10-07 14:20:00,47.73,47.76,47.71,47.73,11600.0,38.5383,38.5625,38.5221,38.5383,11600.0
2010-10-07 14:25:00,47.74,47.75,47.69,47.7,6400.0,38.5464,38.5544,38.506,38.5141,6400.0
2010-10-07 14:30:00,47.71,47.77,47.68,47.69,14800.0,38.5221,38.5706,38.4979,38.506,14800.0
2010-10-07 14:35:00,47.7,47.75,47.69,47.74,7600.0,38.5141,38.5544,38.506,38.5464,7600.0
2010-10-07 14:40:00,47.73,47.76,47.71,47.72,9900.0,38.5383,38.5625,38.5221,38.5302,9900.0
2010-10-07 14:45:00,47.73,47.75,47.67,47.67,8700.0,38.5383,38.5544,38.4898,38.4898,8700.0
2010-10-07 14:50:00,47.69,47.75,47.68,47.75,8900.0,38.506,38.5544,38.4979,38.5544,8900.0
2010-10-07 14:55:00,47.75,47.78,47.75,47.76,11700.0,38.5544,38.5787,38.5544,38.5625,11700.0
2010-10-07 15:00:00,47.78,47.78,47.69,47.71,16600.0,38.5787,38.5787,38.506,38.5221,16600.0
2010-10-07 15:05:00,47.72,47.77,47.69,47.73,14600.0,38.5302,38.5706,38.506,38.5383,14600.0
2010-10-07 15:10:00,47.73,47.75,47.72,47.74,8000.0,38.5383,38.5544,38.5302,38.5464,8000.0
2010-10-07 15:15:00,47.75,47.76,47.7,47.72,16900.0,38.5544,38.5625,38.5141,38.5302,16900.0
2010-10-07 15:20:00,47.71,47.75,47.71,47.75,8600.0,38.5221,38.5544,38.5221,38.5544,8600.0
2010-10-07 15:25:00,47.74,47.75,47.71,47.74,9400.0,38.5464,38.5544,38.5221,38.5464,9400.0
2010-10-07 15:30:00,47.74,47.74,47.71,47.72,16500.0,38.5464,38.5464,38.5221,38.5302,16500.0
2010-10-07 15:35:00,47.73,47.76,47.72,47.75,15900.0,38.5383,38.5625,38.5302,38.5544,15900.0
2010-10-07 15:40:00,47.76,47.76,47.73,47.75,22800.0,38.5625,38.5625,38.5383,38.5544,22800.0
2010-10-07 15:45:00,47.75,47.76,47.72,47.73,21700.0,38.5544,38.5625,38.5302,38.5383,21700.0
2010-10-07 15:50:00,47.73,47.76,47.72,47.72,23100.0,38.5383,38.5625,38.5302,38.5302,23100.0
2010-10-07 15:55:00,47.72,47.75,47.71,47.72,24100.0,38.5302,38.5544,38.5221,38.5302,24100.0
2010-10-08 09:30:00,47.84,48.09,47.78,47.92,11700.0,38.6271,38.829,38.5787,38.6917,11700.0
2010-10-08 09:35:00,47.87,47.92,47.77,47.85,16600.0,38.6513,38.6917,38.5706,38.6352,16600.0
2010-10-08 09:40:00,47.85,47.92,47.85,47.85,15500.0,38.6352,38.6917,38.6352,38.6352,15500.0
2010-10-08 09:45:00,47.85,47.9,47.8,47.84,8900.0,38.6352,38.6755,38.5948,38.6271,8900.0
2010-10-08 09:50:00,47.86,47.88,47.8,47.86,15300.0,38.6433,38.6594,38.5948,38.6433,15300.0
2010-10-08 09:55:00,47.86,47.88,47.82,47.85,14500.0,38.6433,38.6594,38.611,38.6352,14500.0
2010-10-08 10:00:00,47.85,47.88,47.82,47.84,30800.0,38.6352,38.6594,38.611,38.6271,30800.0
2010-10-08 10:05:00,47.86,47.87,47.82,47.82,12100.0,38.6433,38.6513,38.611,38.611,12100.0
2010-10-08 10:10:00,47.79,47.87,47.79,47.82,8800.0,38.5867,38.6513,38.5867,38.611,8800.0
2010-10-08 10:15:00,47.85,47.86,47.79,47.79,10600.0,38.6352,38.6433,38.5867,38.5867,10600.0
2010-10-08 10:20:00,47.81,47.81,47.74,47.81,7900.0,38.6029,38.6029,38.5464,38.6029,7900.0
2010-10-08 10:25:00,47.82,47.84,47.8,47.82,7700.0,38.611,38.6271,38.5948,38.611,7700.0
2010-10-08 10:30:00,47.82,47.86,47.81,47.81,14300.0,38.611,38.6433,38.6029,38.6029,14300.0
2010-10-08 10:35:00,47.82,47.86,47.81,47.85,6700.0,38.611,38.6433,38.6029,38.6352,6700.0
2010-10-08 10:40:00,47.85,47.86,47.82,47.84,18400.0,38.6352,38.6433,38.611,38.6271,18400.0
2010-10-08 10:45:00,47.84,47.86,47.83,47.84,15300.0,38.6271,38.6433,38.619,38.6271,15300.0
2010-10-08 10:50:00,47.82,47.85,47.81,47.84,11100.0,38.611,38.6352,38.6029,38.6271,11100.0
2010-10-08 10:55:00,47.85,47.93,47.84,47.91,19100.0,38.6352,38.6998,38.6271,38.6836,19100.0
2010-10-08 11:00:00,47.94,48.0,47.94,48.0,3800.0,38.7078,38.7563,38.7078,38.7563,3800.0
2010-10-08 11:05:00,47.97,48.03,47.97,47.99,5200.0,38.7321,38.7805,38.7321,38.7482,5200.0
2010-10-08 11:10:00,47.98,48.01,47.95,47.95,5900.0,38.7401,38.7644,38.7159,38.7159,5900.0
2010-10-08 11:15:00,47.95,48.01,47.95,47.98,15900.0,38.7159,38.7644,38.7159,38.7401,15900.0
2010-10-08 11:20:00,48.0,48.0,47.97,47.99,5400.0,38.7563,38.7563,38.7321,38.7482,5400.0
2010-10-08 11:25:00,48.0,48.0,47.96,47.99,5600.0,38.7563,38.7563,38.724,38.7482,5600.0
2010-10-08 11:30:00,47.99,48.02,47.83,47.83,45400.0,38.7482,38.7724,38.619,38.619,45400.0
2010-10-08 11:35:00,47.82,47.86,47.81,47.86,2800.0,38.611,38.6433,38.6029,38.6433,2800.0
2010-10-08 11:40:00,47.87,47.9,47.86,47.9,3800.0,38.6513,38.6755,38.6433,38.6755,3800.0
2010-10-08 11:45:00,47.9,47.92,47.89,47.9,6300.0,38.6755,38.6917,38.6675,38.6755,6300.0
2010-10-08 11:50:00,47.9,47.92,47.88,47.88,4800.0,38.6755,38.6917,38.6594,38.6594,4800.0
2010-10-08 11:55:00,47.89,47.89,47.79,47.83,15500.0,38.6675,38.6675,38.5867,38.619,15500.0
2010-10-08 12:00:00,47.83,47.83,47.72,47.73,8300.0,38.619,38.619,38.5302,38.5383,8300.0
2010-10-08 12:05:00,47.72,47.72,47.67,47.7,3800.0,38.5302,38.5302,38.4898,38.5141,3800.0
2010-10-08 12:10:00,47.71,47.75,47.7,47.74,5700.0,38.5221,38.5544,38.5141,38.5464,5700.0
2010-10-08 12:15:00,47.74,47.76,47.71,47.73,7700.0,38.5464,38.5625,38.5221,38.5383,7700.0
2010-10-08 12:20:00,47.75,47.75,47.7,47.72,7800.0,38.5544,38.5544,38.5141,38.5302,7800.0
2010-10-08 12:25:00,47.71,47.75,47.71,47.75,4600.0,38.5221,38.5544,38.5221,38.5544,4600.0
2010-10-08 12:30:00,47.74,47.77,47.73,47.75,5400.0,38.5464,38.5706,38.5383,38.5544,5400.0
2010-10-08 12:35:00,47.77,47.78,47.76,47.77,5000.0,38.5706,38.5787,38.5625,38.5706,5000.0
2010-10-08 12:40:00,47.78,47.83,47.75,47.82,10300.0,38.5787,38.619,38.5544,38.611,10300.0
2010-10-08 12:45:00,47.84,47.85,47.8,47.83,6400.0,38.6271,38.6352,38.5948,38.619,6400.0
2010-10-08 12:50:00,47.83,47.91,47.83,47.89,6600.0,38.619,38.6836,38.619,38.6675,6600.0
2010-10-08 12:55:00,47.9,47.9,47.83,47.83,14600.0,38.6755,38.6755,38.619,38.619,14600.0
2010-10-08 13:00:00,47.83,47.86,47.82,47.85,5700.0,38.619,38.6433,38.611,38.6352,5700.0
2010-10-08 13:05:00,47.84,47.85,47.8,47.8,3000.0,38.6271,38.6352,38.5948,38.5948,3000.0
2010-10-08 13:10:00,47.8,47.82,47.78,47.81,5100.0,38.5948,38.611,38.5787,38.6029,5100.0
2010-10-08 13:15:00,47.82,47.89,47.8,47.89,3400.0,38.611,38.6675,38.5948,38.6675,3400.0
2010-10-08 13:20:00,47.88,47.93,47.83,47.86,14200.0,38.6594,38.6998,38.619,38.6433,14200.0
2010-10-08 13:25:00,47.85,47.94,47.85,47.91,1700.0,38.6352,38.7078,38.6352,38.6836,1700.0
2010-10-08 13:30:00,47.92,47.94,47.89,47.89,4700.0,38.6917,38.7078,38.6675,38.6675,4700.0
2010-10-08 13:35:00,47.9,47.96,47.9,47.94,6600.0,38.6755,38.724,38.6755,38.7078,6600.0
2010-10-08 13:40:00,47.92,47.94,47.87,47.87,5000.0,38.6917,38.7078,38.6513,38.6513,5000.0
2010-10-08 13:45:00,47.88,47.88,47.86,47.87,7200.0,38.6594,38.6594,38.6433,38.6513,7200.0
2010-10-08 13:50:00,47.88,47.92,47.88,47.91,4400.0,38.6594,38.6917,38.6594,38.6836,4400.0
2010-10-08 13:55:00,47.9,47.92,47.88,47.9,9500.0,38.6755,38.6917,38.6594,38.6755,9500.0
2010-10-08 14:00:00,47.91,47.95,47.85,47.88,20500.0,38.6836,38.7159,38.6352,38.6594,20500.0
2010-10-08 14:05:00,47.89,47.94,47.89,47.89,5900.0,38.6675,38.7078,38.6675,38.6675,5900.0
2010-10-08 14:10:00,47.89,47.92,47.87,47.92,6100.0,38.6675,38.6917,38.6513,38.6917,6100.0
2010-10-08 14:15:00,47.92,47.93,47.89,47.9,7900.0,38.6917,38.6998,38.6675,38.6755,7900.0
2010-10-08 14:20:00,47.9,47.92,47.87,47.92,10500.0,38.6755,38.6917,38.6513,38.6917,10500.0
2010-10-08 14:25:00,47.93,47.94,47.9,47.94,6000.0,38.6998,38.7078,38.6755,38.7078,6000.0
2010-10-08 14:30:00,47.95,47.95,47.91,47.91,5500.0,38.7159,38.7159,38.6836,38.6836,5500.0
2010-10-08 14:35:00,47.91,47.96,47.89,47.96,8700.0,38.6836,38.724,38.6675,38.724,8700.0
2010-10-08 14:40:00,47.96,48.01,47.92,48.0,6200.0,38.724,38.7644,38.6917,38.7563,6200.0
2010-10-08 14:45:00,48.0,48.02,47.97,47.97,4200.0,38.7563,38.7724,38.7321,38.7321,4200.0
2010-10-08 14:50:00,47.97,48.02,47.96,48.01,3200.0,38.7321,38.7724,38.724,38.7644,3200.0
2010-10-08 14:55:00,48.02,48.03,47.98,48.0,8600.0,38.7724,38.7805,38.7401,38.7563,8600.0
2010-10-08 15:00:00,47.97,48.07,47.97,48.03,14500.0,38.7321,38.8128,38.7321,38.7805,14500.0
2010-10-08 15:05:00,48.02,48.03,47.99,48.0,18200.0,38.7724,38.7805,38.7482,38.7563,18200.0
2010-10-08 15:10:00,48.0,48.06,47.99,48.0,46800.0,38.7563,38.8047,38.7482,38.7563,46800.0
2010-10-08 15:15:00,48.0,48.02,48.0,48.02,13700.0,38.7563,38.7724,38.7563,38.7724,13700.0
2010-10-08 15:20:00,48.02,48.03,47.99,48.03,7500.0,38.7724,38.7805,38.7482,38.7805,7500.0
2010-10-08 15:25:00,48.03,48.03,47.98,48.0,7900.0,38.7805,38.7805,38.7401,38.7563,7900.0
2010-10-08 15:30:00,48.01,48.02,47.96,47.97,16900.0,38.7644,38.7724,38.724,38.7321,16900.0
2010-10-08 15:35:00,47.96,47.98,47.92,47.95,23900.0,38.724,38.7401,38.6917,38.7159,23900.0
2010-10-08 15:40:00,47.92,47.94,47.85,47.85,51900.0,38.6917,38.7078,38.6352,38.6352,51900.0
2010-10-08 15:45:00,47.85,47.88,47.84,47.87,29900.0,38.6352,38.6594,38.6271,38.6513,29900.0
2010-10-08 15:50:00,47.87,47.9,47.84,47.85,36600.0,38.6513,38.6755,38.6271,38.6352,36600.0
2010-10-08 15:55:00,47.86,47.88,47.73,47.77,48300.0,38.6433,38.6594,38.5383,38.5706,48300.0
2010-10-11 09:30:00,47.84,48.46,47.84,48.11,17400.0,38.6271,39.1277,38.6271,38.8451,17400.0
2010-10-11 09:35:00,48.26,48.29,48.06,48.12,3200.0,38.9662,38.9904,38.8047,38.8532,3200.0
2010-10-11 09:40:00,48.07,48.11,48.0,48.03,8700.0,38.8128,38.8451,38.7563,38.7805,8700.0
2010-10-11 09:45:00,48.02,48.02,47.87,47.94,22700.0,38.7724,38.7724,38.6513,38.7078,22700.0
2010-10-11 09:50:00,47.94,48.01,47.91,48.0,11600.0,38.7078,38.7644,38.6836,38.7563,11600.0
2010-10-11 09:55:00,48.0,48.02,47.98,47.98,11800.0,38.7563,38.7724,38.7401,38.7401,11800.0
2010-10-11 10:00:00,47.96,48.02,47.96,48.02,12800.0,38.724,38.7724,38.724,38.7724,12800.0
2010-10-11 10:05:00,48.01,48.05,47.98,47.99,28300.0,38.7644,38.7967,38.7401,38.7482,28300.0
2010-10-11 10:10:00,48.0,48.02,47.97,48.0,11800.0,38.7563,38.7724,38.7321,38.7563,11800.0
2010-10-11 10:15:00,48.0,48.0,47.96,47.96,7200.0,38.7563,38.7563,38.724,38.724,7200.0
2010-10-11 10:20:00,47.96,48.02,47.96,48.02,9100.0,38.724,38.7724,38.724,38.7724,9100.0
2010-10-11 10:25:00,48.02,48.05,48.0,48.05,21400.0,38.7724,38.7967,38.7563,38.7967,21400.0
2010-10-11 10:30:00,48.03,48.09,48.03,48.08,14700.0,38.7805,38.829,38.7805,38.8209,14700.0
2010-10-11 10:35:00,48.09,48.12,48.07,48.08,33800.0,38.829,38.8532,38.8128,38.8209,33800.0
2010-10-11 10:40:00,48.08,48.15,48.01,48.01,27400.0,38.8209,38.8774,38.7644,38.7644,27400.0
2010-10-11 10:45:00,47.99,48.0,47.93,47.95,7100.0,38.7482,38.7563,38.6998,38.7159,7100.0
2010-10-11 10:50:00,47.98,48.0,47.93,47.98,7800.0,38.7401,38.7563,38.6998,38.7401,7800.0
2010-10-11 10:55:00,47.98,48.04,47.98,48.01,3500.0,38.7401,38.7886,38.7401,38.7644,3500.0
2010-10-11 11:00:00,48.0,48.06,47.98,47.98,5500.0,38.7563,38.8047,38.7401,38.7401,5500.0
2010-10-11 11:05:00,47.98,48.0,47.96,48.0,4800.0,38.7401,38.7563,38.724,38.7563,4800.0
2010-10-11 11:10:00,48.01,48.08,48.01,48.04,4300.0,38.7644,38.8209,38.7644,38.7886,4300.0
2010-10-11 11:15:00,48.02,48.1,48.02,48.02,3600.0,38.7724,38.837,38.7724,38.7724,3600.0
2010-10-11 11:20:00,48.03,48.1,48.03,48.09,5700.0,38.7805,38.837,38.7805,38.829,5700.0
2010-10-11 11:25:00,48.08,48.14,48.05,48.12,24200.0,38.8209,38.8693,38.7967,38.8532,24200.0
2010-10-11 11:30:00,48.14,48.15,48.11,48.14,3400.0,38.8693,38.8774,38.8451,38.8693,3400.0
2010-10-11 11:35:00,48.1,48.2,48.1,48.14,11300.0,38.837,38.9178,38.837,38.8693,11300.0
2010-10-11 11:40:00,48.21,48.27,48.21,48.25,2200.0,38.9258,38.9743,38.9258,38.9581,2200.0
2010-10-11 11:45:00,48.26,48.29,48.26,48.26,2900.0,38.9662,38.9904,38.9662,38.9662,2900.0
2010-10-11 11:50:00,48.3,48.33,48.28,48.33,1700.0,38.9985,39.0227,38.9824,39.0227,1700.0
2010-10-11 11:55:00,48.32,48.32,48.3,48.31,5300.0,39.0147,39.0147,38.9985,39.0066,5300.0
2010-10-11 12:00:00,48.3,48.32,48.29,48.29,7600.0,38.9985,39.0147,38.9904,38.9904,7600.0
2010-10-11 12:05:00,48.29,48.33,48.29,48.32,1300.0,38.9904,39.0227,38.9904,39.0147,1300.0
2010-10-11 12:10:00,48.32,48.35,48.32,48.35,2000.0,39.0147,39.0389,39.0147,39.0389,2000.0
2010-10-11 12:15:00,48.36,48.36,48.32,48.35,4900.0,39.047,39.047,39.0147,39.0389,4900.0
2010-10-11 12:20:00,48.33,48.38,48.32,48.38,1600.0,39.0227,39.0631,39.0147,39.0631,1600.0
2010-10-11 12:25:00,48.37,48.37,48.33,48.33,1700.0,39.055,39.055,39.0227,39.0227,1700.0
2010-10-11 12:30:00,48.32,48.38,48.32,48.38,3100.0,39.0147,39.0631,39.0147,39.0631,3100.0
2010-10-11 12:35:00,48.4,48.46,48.4,48.46,3200.0,39.0793,39.1277,39.0793,39.1277,3200.0
2010-10-11 12:40:00,48.47,48.47,48.44,48.46,1600.0,39.1358,39.1358,39.1116,39.1277,1600.0
2010-10-11 12:45:00,48.45,48.45,48.43,48.43,2900.0,39.1196,39.1196,39.1035,39.1035,2900.0
2010-10-11 12:50:00,48.42,48.42,48.4,48.42,1200.0,39.0954,39.0954,39.0793,39.0954,1200.0
2010-10-11 12:55:00,48.41,48.42,48.4,48.41,1300.0,39.0873,39.0954,39.0793,39.0873,1300.0
2010-10-11 13:00:00,48.42,48.43,48.4,48.42,3400.0,39.0954,39.1035,39.0793,39.0954,3400.0
2010-10-11 13:05:00,48.42,48.42,48.41,48.41,2100.0,39.0954,39.0954,39.0873,39.0873,2100.0
2010-10-11 13:10:00,48.42,48.47,48.42,48.44,4300.0,39.0954,39.1358,39.0954,39.1116,4300.0
2010-10-11 13:15:00,48.43,48.46,48.42,48.45,11400.0,39.1035,39.1277,39.0954,39.1196,11400.0
2010-10-11 13:20:00,48.44,48.58,48.44,48.57,12200.0,39.1116,39.2246,39.1116,39.2165,12200.0
2010-10-11 13:25:00,48.57,48.6,48.53,48.54,44500.0,39.2165,39.2407,39.1842,39.1923,44500.0
2010-10-11 13:30:00,48.55,48.55,48.54,48.54,1800.0,39.2004,39.2004,39.1923,39.1923,1800.0
2010-10-11 13:35:00,48.54,48.59,48.53,48.58,2900.0,39.1923,39.2327,39.1842,39.2246,2900.0
2010-10-11 13:40:00,48.57,48.58,48.55,48.55,2600.0,39.2165,39.2246,39.2004,39.2004,2600.0
2010-10-11 13:45:00,48.55,48.55,48.51,48.55,4300.0,39.2004,39.2004,39.1681,39.2004,4300.0
2010-10-11 13:50:00,48.54,48.54,48.51,48.51,2200.0,39.1923,39.1923,39.1681,39.1681,2200.0
2010-10-11 13:55:00,48.49,48.49,48.44,48.46,12300.0,39.1519,39.1519,39.1116,39.1277,12300.0
2010-10-11 14:00:00,48.47,48.47,48.42,48.44,3600.0,39.1358,39.1358,39.0954,39.1116,3600.0
2010-10-11 14:05:00,48.43,48.46,48.42,48.44,4900.0,39.1035,39.1277,39.0954,39.1116,4900.0
2010-10-11 14:10:00,48.43,48.43,48.33,48.33,2600.0,39.1035,39.1035,39.0227,39.0227,2600.0
2010-10-11 14:15:00,48.33,48.35,48.3,48.32,4300.0,39.0227,39.0389,38.9985,39.0147,4300.0
2010-10-11 14:20:00,48.33,48.33,48.32,48.33,1000.0,39.0227,39.0227,39.0147,39.0227,1000.0
2010-10-11 14:25:00,48.34,48.35,48.34,48.35,2400.0,39.0308,39.0389,39.0308,39.0389,2400.0
2010-10-11 14:30:00,48.35,48.35,48.34,48.35,2000.0,39.0389,39.0389,39.0308,39.0389,2000.0
2010-10-11 14:35:00,48.35,48.37,48.34,48.37,9700.0,39.0389,39.055,39.0308,39.055,9700.0
2010-10-11 14:40:00,48.37,48.37,48.36,48.37,1900.0,39.055,39.055,39.047,39.055,1900.0
2010-10-11 14:45:00,48.37,48.38,48.37,48.38,2800.0,39.055,39.0631,39.055,39.0631,2800.0
2010-10-11 14:50:00,48.38,48.38,48.36,48.38,4000.0,39.0631,39.0631,39.047,39.0631,4000.0
2010-10-11 14:55:00,48.38,48.38,48.37,48.38,3100.0,39.0631,39.0631,39.055,39.0631,3100.0
2010-10-11 15:00:00,48.37,48.38,48.37,48.37,7100.0,39.055,39.0631,39.055,39.055,7100.0
2010-10-11 15:05:00,48.37,48.38,48.36,48.38,5100.0,39.055,39.0631,39.047,39.0631,5100.0
2010-10-11 15:10:00,48.38,48.38,48.33,48.35,10400.0,39.0631,39.0631,39.0227,39.0389,10400.0
2010-10-11 15:15:00,48.35,48.35,48.29,48.29,19000.0,39.0389,39.0389,38.9904,38.9904,19000.0
2010-10-11 15:20:00,48.29,48.29,48.13,48.13,32500.0,38.9904,38.9904,38.8613,38.8613,32500.0
2010-10-11 15:25:00,48.13,48.16,48.09,48.09,5800.0,38.8613,38.8855,38.829,38.829,5800.0
2010-10-11 15:30:00,48.09,48.1,48.0,48.01,11400.0,38.829,38.837,38.7563,38.7644,11400.0
2010-10-11 15:35:00,48.01,48.03,47.98,47.98,6400.0,38.7644,38.7805,38.7401,38.7401,6400.0
2010-10-11 15:40:00,47.98,48.05,47.95,48.03,3700.0,38.7401,38.7967,38.7159,38.7805,3700.0
2010-10-11 15:45:00,48.02,48.03,47.99,48.02,8900.0,38.7724,38.7805,38.7482,38.7724,8900.0
2010-10-11 15:50:00,48.03,48.09,48.0,48.06,25200.0,38.7805,38.829,38.7563,38.8047,25200.0
2010-10-11 15:55:00,48.08,48.1,48.03,48.04,18500.0,38.8209,38.837,38.7805,38.7886,18500.0
2010-10-12 09:30:00,47.86,48.14,47.86,47.88,4200.0,38.6433,38.8693,38.6433,38.6594,4200.0
2010-10-12 09:35:00,47.85,47.85,47.8,47.8,2700.0,38.6352,38.6352,38.5948,38.5948,2700.0
2010-10-12 09:40:00,47.7,47.7,47.65,47.7,900.0,38.5141,38.5141,38.4737,38.5141,900.0
2010-10-12 09:45:00,47.7,47.7,47.43,47.46,3900.0,38.5141,38.5141,38.2961,38.3203,3900.0
2010-10-12 09:50:00,47.4,47.58,47.34,47.5,6100.0,38.2718,38.4172,38.2234,38.3526,6100.0
2010-10-12 09:55:00,47.48,47.65,47.48,47.6,4400.0,38.3364,38.4737,38.3364,38.4333,4400.0
2010-10-12 10:00:00,47.58,47.67,47.54,47.67,3800.0,38.4172,38.4898,38.3849,38.4898,3800.0
2010-10-12 10:05:00,47.69,47.72,47.62,47.62,6800.0,38.506,38.5302,38.4495,38.4495,6800.0
2010-10-12 10:10:00,47.63,47.72,47.63,47.72,1900.0,38.4575,38.5302,38.4575,38.5302,1900.0
2010-10-12 10:15:00,47.81,47.93,47.81,47.9,5300.0,38.6029,38.6998,38.6029,38.6755,5300.0
2010-10-12 10:20:00,47.92,47.96,47.92,47.95,7400.0,38.6917,38.724,38.6917,38.7159,7400.0
2010-10-12 10:25:00,47.96,47.99,47.91,47.92,4200.0,38.724,38.7482,38.6836,38.6917,4200.0
2010-10-12 10:30:00,47.93,47.99,47.89,47.89,2500.0,38.6998,38.7482,38.6675,38.6675,2500.0
2010-10-12 10:35:00,47.92,47.95,47.91,47.95,2000.0,38.6917,38.7159,38.6836,38.7159,2000.0
2010-10-12 10:40:00,47.94,48.08,47.92,48.08,1100.0,38.7078,38.8209,38.6917,38.8209,1100.0
2010-10-12 10:45:00,48.07,48.14,48.07,48.08,2100.0,38.8128,38.8693,38.8128,38.8209,2100.0
2010-10-12 10:50:00,48.07,48.08,47.94,47.99,2600.0,38.8128,38.8209,38.7078,38.7482,2600.0
2010-10-12 10:55:00,48.03,48.03,47.97,47.97,700.0,38.7805,38.7805,38.7321,38.7321,700.0
2010-10-12 11:00:00,48.0,48.04,47.99,47.99,1400.0,38.7563,38.7886,38.7482,38.7482,1400.0
2010-10-12 11:05:00,48.01,48.05,48.0,48.02,1100.0,38.7644,38.7967,38.7563,38.7724,1100.0
2010-10-12 11:10:00,47.99,47.99,47.97,47.99,300.0,38.7482,38.7482,38.7321,38.7482,300.0
2010-10-12 11:15:00,47.99,48.0,47.94,48.0,1400.0,38.7482,38.7563,38.7078,38.7563,1400.0
2010-10-12 11:20:00,47.99,48.01,47.98,47.99,2100.0,38.7482,38.7644,38.7401,38.7482,2100.0
2010-10-12 11:25:00,48.02,48.02,48.01,48.01,500.0,38.7724,38.7724,38.7644,38.7644,500.0
2010-10-12 11:30:00,48.02,48.02,47.97,47.98,3700.0,38.7724,38.7724,38.7321,38.7401,3700.0
2010-10-12 11:35:00,47.96,47.98,47.94,47.94,3000.0,38.724,38.7401,38.7078,38.7078,3000.0
2010-10-12 11:40:00,47.96,47.99,47.94,47.94,2700.0,38.724,38.7482,38.7078,38.7078,2700.0
2010-10-12 11:45:00,47.93,47.93,47.9,47.9,400.0,38.6998,38.6998,38.6755,38.6755,400.0
2010-10-12 11:50:00,47.87,47.88,47.86,47.86,1200.0,38.6513,38.6594,38.6433,38.6433,1200.0
2010-10-12 11:55:00,47.88,47.96,47.88,47.95,1000.0,38.6594,38.724,38.6594,38.7159,1000.0
2010-10-12 12:00:00,47.96,47.98,47.94,47.94,2600.0,38.724,38.7401,38.7078,38.7078,2600.0
2010-10-12 12:05:00,47.94,47.94,47.93,47.93,300.0,38.7078,38.7078,38.6998,38.6998,300.0
2010-10-12 12:10:00,47.94,47.96,47.93,47.95,3200.0,38.7078,38.724,38.6998,38.7159,3200.0
2010-10-12 12:15:00,47.95,47.96,47.94,47.94,3400.0,38.7159,38.724,38.7078,38.7078,3400.0
2010-10-12 12:20:00,47.94,47.96,47.88,47.9,4700.0,38.7078,38.724,38.6594,38.6755,4700.0
2010-10-12 12:25:00,47.9,47.9,47.84,47.84,1500.0,38.6755,38.6755,38.6271,38.6271,1500.0
2010-10-12 12:30:00,47.84,47.84,47.84,47.84,0.0,38.6271,38.6271,38.6271,38.6271,0.0
2010-10-12 12:35:00,47.86,47.88,47.86,47.88,1000.0,38.6433,38.6594,38.6433,38.6594,1000.0
2010-10-12 12:40:00,47.88,47.88,47.88,47.88,0.0,38.6594,38.6594,38.6594,38.6594,0.0
2010-10-12 12:45:00,47.88,47.88,47.86,47.86,1300.0,38.6594,38.6594,38.6433,38.6433,1300.0
2010-10-12 12:50:00,47.86,47.89,47.86,47.87,800.0,38.6433,38.6675,38.6433,38.6513,800.0
2010-10-12 12:55:00,47.87,47.87,47.87,47.87,0.0,38.6513,38.6513,38.6513,38.6513,0.0
2010-10-12 13:00:00,47.87,47.89,47.87,47.89,900.0,38.6513,38.6675,38.6513,38.6675,900.0
2010-10-12 13:05:00,47.89,47.9,47.88,47.9,1800.0,38.6675,38.6755,38.6594,38.6755,1800.0
2010-10-12 13:10:00,47.89,47.93,47.87,47.9,8300.0,38.6675,38.6998,38.6513,38.6755,8300.0
2010-10-12 13:15:00,47.89,47.91,47.87,47.9,1200.0,38.6675,38.6836,38.6513,38.6755,1200.0
2010-10-12 13:20:00,47.91,47.93,47.9,47.93,600.0,38.6836,38.6998,38.6755,38.6998,600.0
2010-10-12 13:25:00,47.9,47.9,47.84,47.84,2100.0,38.6755,38.6755,38.6271,38.6271,2100.0
2010-10-12 13:30:00,47.85,47.86,47.85,47.85,1000.0,38.6352,38.6433,38.6352,38.6352,1000.0
2010-10-12 13:35:00,47.83,47.83,47.82,47.82,900.0,38.619,38.619,38.611,38.611,900.0
2010-10-12 13:40:00,47.83,47.83,47.81,47.81,600.0,38.619,38.619,38.6029,38.6029,600.0
2010-10-12 13:45:00,47.81,47.86,47.81,47.84,2300.0,38.6029,38.6433,38.6029,38.6271,2300.0
2010-10-12 13:50:00,47.83,47.85,47.82,47.83,1800.0,38.619,38.6352,38.611,38.619,1800.0
2010-10-12 13:55:00,47.81,47.83,47.8,47.83,1200.0,38.6029,38.619,38.5948,38.619,1200.0
2010-10-12 14:00:00,47.83,47.97,47.79,47.94,11900.0,38.619,38.7321,38.5867,38.7078,11900.0
2010-10-12 14:05:00,47.9,47.91,47.83,47.9,3700.0,38.6755,38.6836,38.619,38.6755,3700.0
2010-10-12 14:10:00,47.9,48.04,47.9,47.99,8900.0,38.6755,38.7886,38.6755,38.7482,8900.0
2010-10-12 14:15:00,47.99,48.14,47.99,48.14,3300.0,38.7482,38.8693,38.7482,38.8693,3300.0
2010-10-12 14:20:00,48.11,48.11,47.92,47.95,13800.0,38.8451,38.8451,38.6917,38.7159,13800.0
2010-10-12 14:25:00,47.97,48.01,47.97,47.99,2500.0,38.7321,38.7644,38.7321,38.7482,2500.0
2010-10-12 14:30:00,48.0,48.0,47.85,47.86,5400.0,38.7563,38.7563,38.6352,38.6433,5400.0
2010-10-12 14:35:00,47.9,47.95,47.9,47.92,1300.0,38.6755,38.7159,38.6755,38.6917,1300.0
2010-10-12 14:40:00,47.93,48.02,47.93,48.01,14700.0,38.6998,38.7724,38.6998,38.7644,14700.0
2010-10-12 14:45:00,48.02,48.02,47.94,47.94,12300.0,38.7724,38.7724,38.7078,38.7078,12300.0
2010-10-12 14:50:00,47.95,48.01,47.94,48.01,4300.0,38.7159,38.7644,38.7078,38.7644,4300.0
2010-10-12 14:55:00,48.01,48.03,47.99,48.02,6000.0,38.7644,38.7805,38.7482,38.7724,6000.0
2010-10-12 15:00:00,48.02,48.02,47.95,47.98,6700.0,38.7724,38.7724,38.7159,38.7401,6700.0
2010-10-12 15:05:00,47.99,48.03,47.99,48.03,7900.0,38.7482,38.7805,38.7482,38.7805,7900.0
2010-10-12 15:10:00,48.02,48.03,47.99,48.02,15800.0,38.7724,38.7805,38.7482,38.7724,15800.0
2010-10-12 15:15:00,48.02,48.05,48.0,48.03,23600.0,38.7724,38.7967,38.7563,38.7805,23600.0
2010-10-12 15:20:00,48.03,48.09,48.03,48.08,20500.0,38.7805,38.829,38.7805,38.8209,20500.0
2010-10-12 15:25:00,48.1,48.12,48.07,48.1,30500.0,38.837,38.8532,38.8128,38.837,30500.0
2010-10-12 15:30:00,48.12,48.15,48.11,48.15,6500.0,38.8532,38.8774,38.8451,38.8774,6500.0
2010-10-12 15:35:00,48.15,48.18,48.13,48.17,6000.0,38.8774,38.9016,38.8613,38.8936,6000.0
2010-10-12 15:40:00,48.17,48.18,48.13,48.14,7200.0,38.8936,38.9016,38.8613,38.8693,7200.0
2010-10-12 15:45:00,48.15,48.19,48.13,48.19,7700.0,38.8774,38.9097,38.8613,38.9097,7700.0
2010-10-12 15:50:00,48.18,48.19,48.08,48.12,9200.0,38.9016,38.9097,38.8209,38.8532,9200.0
2010-10-12 15:55:00,48.13,48.13,47.99,48.0,28800.0,38.8613,38.8613,38.7482,38.7563,28800.0
2010-10-13 09:30:00,48.34,48.66,48.34,48.46,7500.0,39.0308,39.2892,39.0308,39.1277,7500.0
2010-10-13 09:35:00,48.42,48.42,48.34,48.35,2400.0,39.0954,39.0954,39.0308,39.0389,2400.0
2010-10-13 09:40:00,48.38,48.42,48.31,48.42,5400.0,39.0631,39.0954,39.0066,39.0954,5400.0
2010-10-13 09:45:00,48.42,48.65,48.42,48.65,3200.0,39.0954,39.2811,39.0954,39.2811,3200.0
2010-10-13 09:50:00,48.64,48.68,48.51,48.65,5900.0,39.273,39.3053,39.1681,39.2811,5900.0
2010-10-13 09:55:00,48.68,48.73,48.63,48.68,2700.0,39.3053,39.3457,39.265,39.3053,2700.0
2010-10-13 10:00:00,48.69,48.86,48.68,48.86,9200.0,39.3134,39.4507,39.3053,39.4507,9200.0
2010-10-13 10:05:00,48.89,48.89,48.77,48.81,3600.0,39.4749,39.4749,39.378,39.4103,3600.0
2010-10-13 10:10:00,48.8,48.8,48.62,48.64,4600.0,39.4022,39.4022,39.2569,39.273,4600.0
2010-10-13 10:15:00,48.66,48.77,48.65,48.65,4100.0,39.2892,39.378,39.2811,39.2811,4100.0
2010-10-13 10:20:00,48.69,48.7,48.59,48.7,2600.0,39.3134,39.3215,39.2327,39.3215,2600.0
2010-10-13 10:25:00,48.69,48.71,48.59,48.69,9000.0,39.3134,39.3296,39.2327,39.3134,9000.0
2010-10-13 10:30:00,48.69,48.69,48.59,48.59,16200.0,39.3134,39.3134,39.2327,39.2327,16200.0
2010-10-13 10:35:00,48.59,48.67,48.59,48.67,4200.0,39.2327,39.2973,39.2327,39.2973,4200.0
2010-10-13 10:40:00,48.66,48.67,48.59,48.61,8200.0,39.2892,39.2973,39.2327,39.2488,8200.0
2010-10-13 10:45:00,48.61,48.62,48.58,48.61,1800.0,39.2488,39.2569,39.2246,39.2488,1800.0
2010-10-13 10:50:00,48.57,48.62,48.57,48.62,2500.0,39.2165,39.2569,39.2165,39.2569,2500.0
2010-10-13 10:55:00,48.62,48.67,48.58,48.67,9600.0,39.2569,39.2973,39.2246,39.2973,9600.0
2010-10-13 11:00:00,48.66,48.69,48.64,48.67,4400.0,39.2892,39.3134,39.273,39.2973,4400.0
2010-10-13 11:05:00,48.69,48.71,48.65,48.66,13800.0,39.3134,39.3296,39.2811,39.2892,13800.0
2010-10-13 11:10:00,48.65,48.69,48.63,48.63,6400.0,39.2811,39.3134,39.265,39.265,6400.0
2010-10-13 11:15:00,48.62,48.62,48.54,48.54,8200.0,39.2569,39.2569,39.1923,39.1923,8200.0
2010-10-13 11:20:00,48.55,48.63,48.55,48.62,5100.0,39.2004,39.265,39.2004,39.2569,5100.0
2010-10-13 11:25:00,48.61,48.63,48.59,48.61,2800.0,39.2488,39.265,39.2327,39.2488,2800.0
2010-10-13 11:30:00,48.64,48.68,48.63,48.67,1000.0,39.273,39.3053,39.265,39.2973,1000.0
2010-10-13 11:35:00,48.7,48.7,48.65,48.66,1500.0,39.3215,39.3215,39.2811,39.2892,1500.0
2010-10-13 11:40:00,48.66,48.66,48.6,48.61,1800.0,39.2892,39.2892,39.2407,39.2488,1800.0
2010-10-13 11:45:00,48.62,48.63,48.61,48.61,1000.0,39.2569,39.265,39.2488,39.2488,1000.0
2010-10-13 11:50:00,48.6,48.6,48.56,48.56,3700.0,39.2407,39.2407,39.2084,39.2084,3700.0
2010-10-13 11:55:00,48.57,48.57,48.54,48.56,3700.0,39.2165,39.2165,39.1923,39.2084,3700.0
2010-10-13 12:00:00,48.57,48.6,48.57,48.59,8100.0,39.2165,39.2407,39.2165,39.2327,8100.0
2010-10-13 12:05:00,48.59,48.6,48.58,48.58,2500.0,39.2327,39.2407,39.2246,39.2246,2500.0
2010-10-13 12:10:00,48.6,48.6,48.59,48.6,1300.0,39.2407,39.2407,39.2327,39.2407,1300.0
2010-10-13 12:15:00,48.6,48.65,48.6,48.65,4700.0,39.2407,39.2811,39.2407,39.2811,4700.0
2010-10-13 12:20:00,48.64,48.64,48.59,48.6,11300.0,39.273,39.273,39.2327,39.2407,11300.0
2010-10-13 12:25:00,48.59,48.62,48.59,48.61,6600.0,39.2327,39.2569,39.2327,39.2488,6600.0
2010-10-13 12:30:00,48.63,48.63,48.62,48.63,1800.0,39.265,39.265,39.2569,39.265,1800.0
2010-10-13 12:35:00,48.63,48.67,48.63,48.66,6200.0,39.265,39.2973,39.265,39.2892,6200.0
2010-10-13 12:40:00,48.66,48.67,48.66,48.66,2200.0,39.2892,39.2973,39.2892,39.2892,2200.0
2010-10-13 12:45:00,48.67,48.67,48.63,48.63,7300.0,39.2973,39.2973,39.265,39.265,7300.0
2010-10-13 12:50:00,48.62,48.62,48.59,48.6,1700.0,39.2569,39.2569,39.2327,39.2407,1700.0
2010-10-13 12:55:00,48.59,48.6,48.58,48.58,1300.0,39.2327,39.2407,39.2246,39.2246,1300.0
2010-10-13 13:00:00,48.59,48.6,48.59,48.59,2100.0,39.2327,39.2407,39.2327,39.2327,2100.0
2010-10-13 13:05:00,48.64,48.66,48.62,48.63,5200.0,39.273,39.2892,39.2569,39.265,5200.0
2010-10-13 13:10:00,48.63,48.64,48.62,48.63,1100.0,39.265,39.273,39.2569,39.265,1100.0
2010-10-13 13:15:00,48.63,48.67,48.62,48.67,12700.0,39.265,39.2973,39.2569,39.2973,12700.0
2010-10-13 13:20:00,48.67,48.77,48.67,48.77,9600.0,39.2973,39.378,39.2973,39.378,9600.0
2010-10-13 13:25:00,48.76,48.8,48.76,48.79,5000.0,39.3699,39.4022,39.3699,39.3942,5000.0
2010-10-13 13:30:00,48.79,48.85,48.77,48.85,3600.0,39.3942,39.4426,39.378,39.4426,3600.0
2010-10-13 13:35:00,48.83,48.83,48.77,48.81,17900.0,39.4265,39.4265,39.378,39.4103,17900.0
2010-10-13 13:40:00,48.82,48.82,48.78,48.78,2100.0,39.4184,39.4184,39.3861,39.3861,2100.0
2010-10-13 13:45:00,48.8,48.8,48.76,48.76,5500.0,39.4022,39.4022,39.3699,39.3699,5500.0
2010-10-13 13:50:00,48.79,48.81,48.79,48.81,400.0,39.3942,39.4103,39.3942,39.4103,400.0
2010-10-13 13:55:00,48.8,48.83,48.8,48.83,700.0,39.4022,39.4265,39.4022,39.4265,700.0
2010-10-13 14:00:00,48.83,48.83,48.8,48.82,2700.0,39.4265,39.4265,39.4022,39.4184,2700.0
2010-10-13 14:05:00,48.82,48.82,48.79,48.8,7800.0,39.4184,39.4184,39.3942,39.4022,7800.0
2010-10-13 14:10:00,48.81,48.86,48.81,48.85,7200.0,39.4103,39.4507,39.4103,39.4426,7200.0
2010-10-13 14:15:00,48.89,48.89,48.82,48.85,20500.0,39.4749,39.4749,39.4184,39.4426,20500.0
2010-10-13 14:20:00,48.85,48.86,48.84,48.84,2200.0,39.4426,39.4507,39.4345,39.4345,2200.0
2010-10-13 14:25:00,48.85,48.85,48.79,48.79,1300.0,39.4426,39.4426,39.3942,39.3942,1300.0
2010-10-13 14:30:00,48.83,48.85,48.83,48.84,1100.0,39.4265,39.4426,39.4265,39.4345,1100.0
2010-10-13 14:35:00,48.84,48.86,48.81,48.81,3100.0,39.4345,39.4507,39.4103,39.4103,3100.0
2010-10-13 14:40:00,48.81,48.84,48.8,48.82,1800.0,39.4103,39.4345,39.4022,39.4184,1800.0
2010-10-13 14:45:00,48.83,48.84,48.8,48.8,4600.0,39.4265,39.4345,39.4022,39.4022,4600.0
2010-10-13 14:50:00,48.81,48.87,48.81,48.86,4800.0,39.4103,39.4587,39.4103,39.4507,4800.0
2010-10-13 14:55:00,48.85,48.88,48.85,48.87,2200.0,39.4426,39.4668,39.4426,39.4587,2200.0
2010-10-13 15:00:00,48.88,48.93,48.82,48.82,5900.0,39.4668,39.5072,39.4184,39.4184,5900.0
2010-10-13 15:05:00,48.82,48.85,48.79,48.82,13800.0,39.4184,39.4426,39.3942,39.4184,13800.0
2010-10-13 15:10:00,48.82,48.83,48.79,48.83,29300.0,39.4184,39.4265,39.3942,39.4265,29300.0
2010-10-13 15:15:00,48.83,48.93,48.83,48.87,10000.0,39.4265,39.5072,39.4265,39.4587,10000.0
2010-10-13 15:20:00,48.86,48.92,48.83,48.88,22700.0,39.4507,39.4991,39.4265,39.4668,22700.0
2010-10-13 15:25:00,48.89,48.9,48.83,48.83,27700.0,39.4749,39.483,39.4265,39.4265,27700.0
2010-10-13 15:30:00,48.83,48.87,48.83,48.85,9500.0,39.4265,39.4587,39.4265,39.4426,9500.0
2010-10-13 15:35:00,48.86,48.9,48.85,48.85,15000.0,39.4507,39.483,39.4426,39.4426,15000.0
2010-10-13 15:40:00,48.85,48.91,48.85,48.91,13500.0,39.4426,39.491,39.4426,39.491,13500.0
2010-10-13 15:45:00,48.9,48.9,48.86,48.86,19500.0,39.483,39.483,39.4507,39.4507,19500.0
2010-10-13 15:50:00,48.87,48.92,48.84,48.85,48700.0,39.4587,39.4991,39.4345,39.4426,48700.0
2010-10-13 15:55:00,48.84,48.9,48.82,48.87,85600.0,39.4345,39.483,39.4184,39.4587,85600.0
2010-10-14 09:30:00,48.74,48.74,48.56,48.56,1300.0,39.3538,39.3538,39.2084,39.2084,1300.0
2010-10-14 09:35:00,48.69,48.76,48.66,48.76,1000.0,39.3134,39.3699,39.2892,39.3699,1000.0
2010-10-14 09:40:00,48.55,48.83,48.55,48.83,1900.0,39.2004,39.4265,39.2004,39.4265,1900.0
2010-10-14 09:45:00,48.78,48.78,48.72,48.73,600.0,39.3861,39.3861,39.3376,39.3457,600.0
2010-10-14 09:50:00,48.7,48.7,48.58,48.59,2700.0,39.3215,39.3215,39.2246,39.2327,2700.0
2010-10-14 09:55:00,48.6,48.6,48.52,48.52,2700.0,39.2407,39.2407,39.1762,39.1762,2700.0
2010-10-14 10:00:00,48.49,48.62,48.48,48.59,8400.0,39.1519,39.2569,39.1439,39.2327,8400.0
2010-10-14 10:05:00,48.6,48.62,48.57,48.58,2200.0,39.2407,39.2569,39.2165,39.2246,2200.0
2010-10-14 10:10:00,48.56,48.6,48.54,48.54,5200.0,39.2084,39.2407,39.1923,39.1923,5200.0
2010-10-14 10:15:00,48.5,48.68,48.5,48.68,3900.0,39.16,39.3053,39.16,39.3053,3900.0
2010-10-14 10:20:00,48.67,48.68,48.64,48.66,2000.0,39.2973,39.3053,39.273,39.2892,2000.0
2010-10-14 10:25:00,48.63,48.63,48.61,48.62,500.0,39.265,39.265,39.2488,39.2569,500.0
2010-10-14 10:30:00,48.61,48.61,48.5,48.56,1900.0,39.2488,39.2488,39.16,39.2084,1900.0
2010-10-14 10:35:00,48.58,48.65,48.58,48.65,1200.0,39.2246,39.2811,39.2246,39.2811,1200.0
2010-10-14 10:40:00,48.67,48.69,48.66,48.69,2300.0,39.2973,39.3134,39.2892,39.3134,2300.0
2010-10-14 10:45:00,48.7,48.85,48.7,48.83,1400.0,39.3215,39.4426,39.3215,39.4265,1400.0
2010-10-14 10:50:00,48.82,48.83,48.78,48.83,1900.0,39.4184,39.4265,39.3861,39.4265,1900.0
2010-10-14 10:55:00,48.81,48.84,48.8,48.8,1200.0,39.4103,39.4345,39.4022,39.4022,1200.0
2010-10-14 11:00:00,48.81,48.82,48.76,48.76,500.0,39.4103,39.4184,39.3699,39.3699,500.0
2010-10-14 11:05:00,48.76,48.8,48.72,48.8,5500.0,39.3699,39.4022,39.3376,39.4022,5500.0
2010-10-14 11:10:00,48.78,48.81,48.77,48.79,2500.0,39.3861,39.4103,39.378,39.3942,2500.0
2010-10-14 11:15:00,48.77,48.77,48.74,48.74,900.0,39.378,39.378,39.3538,39.3538,900.0
2010-10-14 11:20:00,48.73,48.73,48.66,48.68,1800.0,39.3457,39.3457,39.2892,39.3053,1800.0
2010-10-14 11:25:00,48.67,48.67,48.64,48.67,2000.0,39.2973,39.2973,39.273,39.2973,2000.0
2010-10-14 11:30:00,48.66,48.68,48.63,48.68,3600.0,39.2892,39.3053,39.265,39.3053,3600.0
2010-10-14 11:35:00,48.7,48.72,48.62,48.62,2900.0,39.3215,39.3376,39.2569,39.2569,2900.0
2010-10-14 11:40:00,48.62,48.71,48.62,48.66,5200.0,39.2569,39.3296,39.2569,39.2892,5200.0
2010-10-14 11:45:00,48.65,48.68,48.6,48.64,9000.0,39.2811,39.3053,39.2407,39.273,9000.0
2010-10-14 11:50:00,48.62,48.76,48.62,48.75,5300.0,39.2569,39.3699,39.2569,39.3619,5300.0
2010-10-14 11:55:00,48.72,48.72,48.69,48.7,1500.0,39.3376,39.3376,39.3134,39.3215,1500.0
2010-10-14 12:00:00,48.71,48.74,48.68,48.7,6100.0,39.3296,39.3538,39.3053,39.3215,6100.0
2010-10-14 12:05:00,48.7,48.7,48.63,48.63,1700.0,39.3215,39.3215,39.265,39.265,1700.0
2010-10-14 12:10:00,48.62,48.67,48.6,48.65,4100.0,39.2569,39.2973,39.2407,39.2811,4100.0
2010-10-14 12:15:00,48.65,48.66,48.63,48.64,2100.0,39.2811,39.2892,39.265,39.273,2100.0
2010-10-14 12:20:00,48.62,48.62,48.57,48.58,2600.0,39.2569,39.2569,39.2165,39.2246,2600.0
2010-10-14 12:25:00,48.58,48.58,48.5,48.53,1300.0,39.2246,39.2246,39.16,39.1842,1300.0
2010-10-14 12:30:00,48.52,48.53,48.48,48.49,1100.0,39.1762,39.1842,39.1439,39.1519,1100.0
2010-10-14 12:35:00,48.5,48.52,48.48,48.52,800.0,39.16,39.1762,39.1439,39.1762,800.0
2010-10-14 12:40:00,48.51,48.51,48.45,48.46,1800.0,39.1681,39.1681,39.1196,39.1277,1800.0
2010-10-14 12:45:00,48.44,48.53,48.44,48.5,6900.0,39.1116,39.1842,39.1116,39.16,6900.0
2010-10-14 12:50:00,48.48,48.53,48.47,48.53,1500.0,39.1439,39.1842,39.1358,39.1842,1500.0
2010-10-14 12:55:00,48.52,48.63,48.52,48.63,3100.0,39.1762,39.265,39.1762,39.265,3100.0
2010-10-14 13:00:00,48.58,48.61,48.57,48.61,1200.0,39.2246,39.2488,39.2165,39.2488,1200.0
2010-10-14 13:05:00,48.63,48.63,48.38,48.39,7500.0,39.265,39.265,39.0631,39.0712,7500.0
2010-10-14 13:10:00,48.41,48.44,48.41,48.44,2000.0,39.0873,39.1116,39.0873,39.1116,2000.0
2010-10-14 13:15:00,48.42,48.42,48.38,48.38,600.0,39.0954,39.0954,39.0631,39.0631,600.0
2010-10-14 13:20:00,48.34,48.34,48.3,48.31,1700.0,39.0308,39.0308,38.9985,39.0066,1700.0
2010-10-14 13:25:00,48.32,48.32,48.29,48.29,900.0,39.0147,39.0147,38.9904,38.9904,900.0
2010-10-14 13:30:00,48.3,48.34,48.3,48.34,1700.0,38.9985,39.0308,38.9985,39.0308,1700.0
2010-10-14 13:35:00,48.34,48.4,48.32,48.4,1700.0,39.0308,39.0793,39.0147,39.0793,1700.0
2010-10-14 13:40:00,48.4,48.41,48.37,48.38,2200.0,39.0793,39.0873,39.055,39.0631,2200.0
2010-10-14 13:45:00,48.42,48.43,48.39,48.39,1400.0,39.0954,39.1035,39.0712,39.0712,1400.0
2010-10-14 13:50:00,48.4,48.44,48.39,48.44,2000.0,39.0793,39.1116,39.0712,39.1116,2000.0
2010-10-14 13:55:00,48.47,48.49,48.47,48.48,1800.0,39.1358,39.1519,39.1358,39.1439,1800.0
2010-10-14 14:00:00,48.48,48.48,48.44,48.47,2100.0,39.1439,39.1439,39.1116,39.1358,2100.0
2010-10-14 14:05:00,48.48,48.49,48.45,48.46,2200.0,39.1439,39.1519,39.1196,39.1277,2200.0
2010-10-14 14:10:00,48.46,48.46,48.4,48.44,2600.0,39.1277,39.1277,39.0793,39.1116,2600.0
2010-10-14 14:15:00,48.44,48.44,48.39,48.42,1900.0,39.1116,39.1116,39.0712,39.0954,1900.0
2010-10-14 14:20:00,48.41,48.48,48.41,48.43,2000.0,39.0873,39.1439,39.0873,39.1035,2000.0
2010-10-14 14:25:00,48.42,48.43,48.35,48.36,2000.0,39.0954,39.1035,39.0389,39.047,2000.0
2010-10-14 14:30:00,48.36,48.36,48.32,48.32,2200.0,39.047,39.047,39.0147,39.0147,2200.0
2010-10-14 14:35:00,48.33,48.4,48.31,48.36,4300.0,39.0227,39.0793,39.0066,39.047,4300.0
2010-10-14 14:40:00,48.36,48.38,48.35,48.36,2900.0,39.047,39.0631,39.0389,39.047,2900.0
2010-10-14 14:45:00,48.33,48.34,48.29,48.32,2800.0,39.0227,39.0308,38.9904,39.0147,2800.0
2010-10-14 14:50:00,48.33,48.38,48.29,48.37,5300.0,39.0227,39.0631,38.9904,39.055,5300.0
2010-10-14 14:55:00,48.37,48.38,48.28,48.28,2700.0,39.055,39.0631,38.9824,38.9824,2700.0
2010-10-14 15:00:00,48.29,48.29,48.2,48.21,4700.0,38.9904,38.9904,38.9178,38.9258,4700.0
2010-10-14 15:05:00,48.2,48.3,48.2,48.29,12800.0,38.9178,38.9985,38.9178,38.9904,12800.0
2010-10-14 15:10:00,48.28,48.3,48.28,48.29,3900.0,38.9824,38.9985,38.9824,38.9904,3900.0
2010-10-14 15:15:00,48.3,48.34,48.28,48.33,5800.0,38.9985,39.0308,38.9824,39.0227,5800.0
2010-10-14 15:20:00,48.33,48.44,48.33,48.43,6100.0,39.0227,39.1116,39.0227,39.1035,6100.0
2010-10-14 15:25:00,48.42,48.42,48.37,48.38,4500.0,39.0954,39.0954,39.055,39.0631,4500.0
2010-10-14 15:30:00,48.38,48.39,48.34,48.37,5400.0,39.0631,39.0712,39.0308,39.055,5400.0
2010-10-14 15:35:00,48.37,48.47,48.37,48.39,8500.0,39.055,39.1358,39.055,39.0712,8500.0
2010-10-14 15:40:00,48.41,48.43,48.38,48.38,12700.0,39.0873,39.1035,39.0631,39.0631,12700.0
2010-10-14 15:45:00,48.39,48.4,48.35,48.39,9400.0,39.0712,39.0793,39.0389,39.0712,9400.0
2010-10-14 15:50:00,48.38,48.49,48.37,48.47,10200.0,39.0631,39.1519,39.055,39.1358,10200.0
2010-10-14 15:55:00,48.48,48.55,48.45,48.5,24100.0,39.1439,39.2004,39.1196,39.16,24100.0
2010-10-15 09:30:00,48.92,49.27,48.66,48.69,7200.0,39.4991,39.7817,39.2892,39.3134,7200.0
2010-10-15 09:35:00,48.67,48.7,48.6,48.65,2000.0,39.2973,39.3215,39.2407,39.2811,2000.0
2010-10-15 09:40:00,48.65,48.65,48.56,48.56,1800.0,39.2811,39.2811,39.2084,39.2084,1800.0
2010-10-15 09:45:00,48.56,48.6,48.47,48.47,5500.0,39.2084,39.2407,39.1358,39.1358,5500.0
2010-10-15 09:50:00,48.46,48.48,48.39,48.39,3000.0,39.1277,39.1439,39.0712,39.0712,3000.0
2010-10-15 09:55:00,48.34,48.5,48.34,48.39,6700.0,39.0308,39.16,39.0308,39.0712,6700.0
2010-10-15 10:00:00,48.32,48.48,48.32,48.32,9800.0,39.0147,39.1439,39.0147,39.0147,9800.0
2010-10-15 10:05:00,48.31,48.39,48.26,48.35,5500.0,39.0066,39.0712,38.9662,39.0389,5500.0
2010-10-15 10:10:00,48.35,48.35,48.15,48.15,4400.0,39.0389,39.0389,38.8774,38.8774,4400.0
2010-10-15 10:15:00,48.19,48.2,48.08,48.08,2300.0,38.9097,38.9178,38.8209,38.8209,2300.0
2010-10-15 10:20:00,48.11,48.11,47.97,48.02,3000.0,38.8451,38.8451,38.7321,38.7724,3000.0
2010-10-15 10:25:00,48.02,48.03,47.95,48.03,1500.0,38.7724,38.7805,38.7159,38.7805,1500.0
2010-10-15 10:30:00,48.0,48.02,47.94,48.02,3300.0,38.7563,38.7724,38.7078,38.7724,3300.0
2010-10-15 10:35:00,48.03,48.1,47.98,48.1,3000.0,38.7805,38.837,38.7401,38.837,3000.0
2010-10-15 10:40:00,48.1,48.22,48.1,48.18,1900.0,38.837,38.9339,38.837,38.9016,1900.0
2010-10-15 10:45:00,48.2,48.24,48.18,48.2,2500.0,38.9178,38.9501,38.9016,38.9178,2500.0
2010-10-15 10:50:00,48.22,48.22,48.18,48.2,1800.0,38.9339,38.9339,38.9016,38.9178,1800.0
2010-10-15 10:55:00,48.23,48.26,48.2,48.24,3200.0,38.942,38.9662,38.9178,38.9501,3200.0
2010-10-15 11:00:00,48.25,48.36,48.25,48.25,7100.0,38.9581,39.047,38.9581,38.9581,7100.0
2010-10-15 11:05:00,48.24,48.43,48.24,48.43,3100.0,38.9501,39.1035,38.9501,39.1035,3100.0
2010-10-15 11:10:00,48.46,48.48,48.44,48.46,2000.0,39.1277,39.1439,39.1116,39.1277,2000.0
2010-10-15 11:15:00,48.47,48.58,48.47,48.56,5200.0,39.1358,39.2246,39.1358,39.2084,5200.0
2010-10-15 11:20:00,48.56,48.56,48.49,48.54,2300.0,39.2084,39.2084,39.1519,39.1923,2300.0
2010-10-15 11:25:00,48.55,48.6,48.54,48.6,900.0,39.2004,39.2407,39.1923,39.2407,900.0
2010-10-15 11:30:00,48.65,48.7,48.65,48.69,2700.0,39.2811,39.3215,39.2811,39.3134,2700.0
2010-10-15 11:35:00,48.74,48.83,48.74,48.79,2300.0,39.3538,39.4265,39.3538,39.3942,2300.0
2010-10-15 11:40:00,48.73,48.73,48.66,48.67,1800.0,39.3457,39.3457,39.2892,39.2973,1800.0
2010-10-15 11:45:00,48.67,48.67,48.59,48.59,1200.0,39.2973,39.2973,39.2327,39.2327,1200.0
2010-10-15 11:50:00,48.56,48.56,48.49,48.52,1000.0,39.2084,39.2084,39.1519,39.1762,1000.0
2010-10-15 11:55:00,48.52,48.52,48.39,48.43,1300.0,39.1762,39.1762,39.0712,39.1035,1300.0
2010-10-15 12:00:00,48.46,48.55,48.46,48.46,1600.0,39.1277,39.2004,39.1277,39.1277,1600.0
2010-10-15 12:05:00,48.45,48.46,48.41,48.42,4900.0,39.1196,39.1277,39.0873,39.0954,4900.0
2010-10-15 12:10:00,48.44,48.5,48.44,48.48,1800.0,39.1116,39.16,39.1116,39.1439,1800.0
2010-10-15 12:15:00,48.47,48.55,48.43,48.53,3100.0,39.1358,39.2004,39.1035,39.1842,3100.0
2010-10-15 12:20:00,48.52,48.6,48.52,48.59,6100.0,39.1762,39.2407,39.1762,39.2327,6100.0
2010-10-15 12:25:00,48.6,48.64,48.6,48.63,2100.0,39.2407,39.273,39.2407,39.265,2100.0
2010-10-15 12:30:00,48.66,48.7,48.66,48.7,2100.0,39.2892,39.3215,39.2892,39.3215,2100.0
2010-10-15 12:35:00,48.68,48.69,48.65,48.68,3300.0,39.3053,39.3134,39.2811,39.3053,3300.0
2010-10-15 12:40:00,48.69,48.7,48.66,48.68,2400.0,39.3134,39.3215,39.2892,39.3053,2400.0
2010-10-15 12:45:00,48.67,48.72,48.65,48.72,1100.0,39.2973,39.3376,39.2811,39.3376,1100.0
2010-10-15 12:50:00,48.73,48.74,48.64,48.65,3100.0,39.3457,39.3538,39.273,39.2811,3100.0
2010-10-15 12:55:00,48.65,48.65,48.62,48.62,500.0,39.2811,39.2811,39.2569,39.2569,500.0
2010-10-15 13:00:00,48.62,48.7,48.56,48.56,3000.0,39.2569,39.3215,39.2084,39.2084,3000.0
2010-10-15 13:05:00,48.56,48.65,48.56,48.65,1300.0,39.2084,39.2811,39.2084,39.2811,1300.0
2010-10-15 13:10:00,48.68,48.68,48.62,48.62,1800.0,39.3053,39.3053,39.2569,39.2569,1800.0
2010-10-15 13:15:00,48.59,48.59,48.56,48.56,700.0,39.2327,39.2327,39.2084,39.2084,700.0
2010-10-15 13:20:00,48.55,48.6,48.55,48.57,800.0,39.2004,39.2407,39.2004,39.2165,800.0
2010-10-15 13:25:00,48.59,48.6,48.58,48.6,1300.0,39.2327,39.2407,39.2246,39.2407,1300.0
2010-10-15 13:30:00,48.61,48.63,48.6,48.61,1800.0,39.2488,39.265,39.2407,39.2488,1800.0
2010-10-15 13:35:00,48.59,48.63,48.59,48.61,2200.0,39.2327,39.265,39.2327,39.2488,2200.0
2010-10-15 13:40:00,48.57,48.57,48.5,48.5,1300.0,39.2165,39.2165,39.16,39.16,1300.0
2010-10-15 13:45:00,48.49,48.52,48.43,48.5,2000.0,39.1519,39.1762,39.1035,39.16,2000.0
2010-10-15 13:50:00,48.54,48.59,48.54,48.55,1300.0,39.1923,39.2327,39.1923,39.2004,1300.0
2010-10-15 13:55:00,48.51,48.51,48.44,48.5,1300.0,39.1681,39.1681,39.1116,39.16,1300.0
2010-10-15 14:00:00,48.47,48.47,48.38,48.38,2400.0,39.1358,39.1358,39.0631,39.0631,2400.0
2010-10-15 14:05:00,48.38,48.39,48.3,48.3,7500.0,39.0631,39.0712,38.9985,38.9985,7500.0
2010-10-15 14:10:00,48.31,48.39,48.31,48.37,3500.0,39.0066,39.0712,39.0066,39.055,3500.0
2010-10-15 14:15:00,48.39,48.45,48.38,48.38,5800.0,39.0712,39.1196,39.0631,39.0631,5800.0
2010-10-15 14:20:00,48.39,48.4,48.37,48.37,600.0,39.0712,39.0793,39.055,39.055,600.0
2010-10-15 14:25:00,48.35,48.45,48.35,48.45,1400.0,39.0389,39.1196,39.0389,39.1196,1400.0
2010-10-15 14:30:00,48.49,48.49,48.43,48.47,3700.0,39.1519,39.1519,39.1035,39.1358,3700.0
2010-10-15 14:35:00,48.5,48.52,48.45,48.48,2800.0,39.16,39.1762,39.1196,39.1439,2800.0
2010-10-15 14:40:00,48.47,48.47,48.42,48.42,2900.0,39.1358,39.1358,39.0954,39.0954,2900.0
2010-10-15 14:45:00,48.43,48.45,48.42,48.42,800.0,39.1035,39.1196,39.0954,39.0954,800.0
2010-10-15 14:50:00,48.43,48.45,48.43,48.45,2800.0,39.1035,39.1196,39.1035,39.1196,2800.0
2010-10-15 14:55:00,48.42,48.44,48.39,48.43,4100.0,39.0954,39.1116,39.0712,39.1035,4100.0
2010-10-15 15:00:00,48.42,48.44,48.4,48.41,2300.0,39.0954,39.1116,39.0793,39.0873,2300.0
2010-10-15 15:05:00,48.41,48.41,48.33,48.35,4900.0,39.0873,39.0873,39.0227,39.0389,4900.0
2010-10-15 15:10:00,48.38,48.39,48.34,48.39,2500.0,39.0631,39.0712,39.0308,39.0712,2500.0
2010-10-15 15:15:00,48.4,48.43,48.35,48.39,5600.0,39.0793,39.1035,39.0389,39.0712,5600.0
2010-10-15 15:20:00,48.39,48.4,48.38,48.39,2700.0,39.0712,39.0793,39.0631,39.0712,2700.0
2010-10-15 15:25:00,48.39,48.47,48.39,48.44,5600.0,39.0712,39.1358,39.0712,39.1116,5600.0
2010-10-15 15:30:00,48.43,48.45,48.41,48.42,5800.0,39.1035,39.1196,39.0873,39.0954,5800.0
2010-10-15 15:35:00,48.42,48.5,48.41,48.48,4500.0,39.0954,39.16,39.0873,39.1439,4500.0
2010-10-15 15:40:00,48.5,48.51,48.43,48.44,3200.0,39.16,39.1681,39.1035,39.1116,3200.0
2010-10-15 15:45:00,48.44,48.56,48.44,48.56,9400.0,39.1116,39.2084,39.1116,39.2084,9400.0
2010-10-15 15:50:00,48.57,48.59,48.5,48.55,5700.0,39.2165,39.2327,39.16,39.2004,5700.0
2010-10-15 15:55:00,48.53,48.54,48.44,48.49,12700.0,39.1842,39.1923,39.1116,39.1519,12700.0
2010-10-18 09:30:00,48.66,48.78,48.56,48.76,12600.0,39.2892,39.3861,39.2084,39.3699,12600.0
2010-10-18 09:35:00,48.75,48.89,48.65,48.75,10200.0,39.3619,39.4749,39.2811,39.3619,10200.0
2010-10-18 09:40:00,48.76,48.82,48.62,48.65,6600.0,39.3699,39.4184,39.2569,39.2811,6600.0
2010-10-18 09:45:00,48.63,48.71,48.61,48.7,7700.0,39.265,39.3296,39.2488,39.3215,7700.0
2010-10-18 09:50:00,48.7,48.71,48.62,48.62,7400.0,39.3215,39.3296,39.2569,39.2569,7400.0
2010-10-18 09:55:00,48.63,48.64,48.58,48.58,6600.0,39.265,39.273,39.2246,39.2246,6600.0
2010-10-18 10:00:00,48.57,48.61,48.49,48.49,9800.0,39.2165,39.2488,39.1519,39.1519,9800.0
2010-10-18 10:05:00,48.5,48.58,48.49,48.58,5300.0,39.16,39.2246,39.1519,39.2246,5300.0
2010-10-18 10:10:00,48.61,48.75,48.61,48.71,3900.0,39.2488,39.3619,39.2488,39.3296,3900.0
2010-10-18 10:15:00,48.71,48.71,48.58,48.58,5700.0,39.3296,39.3296,39.2246,39.2246,5700.0
2010-10-18 10:20:00,48.57,48.58,48.48,48.49,7500.0,39.2165,39.2246,39.1439,39.1519,7500.0
2010-10-18 10:25:00,48.49,48.49,48.42,48.49,3800.0,39.1519,39.1519,39.0954,39.1519,3800.0
2010-10-18 10:30:00,48.48,48.52,48.46,48.49,8500.0,39.1439,39.1762,39.1277,39.1519,8500.0
2010-10-18 10:35:00,48.47,48.47,48.45,48.45,3600.0,39.1358,39.1358,39.1196,39.1196,3600.0
2010-10-18 10:40:00,48.45,48.46,48.41,48.44,12300.0,39.1196,39.1277,39.0873,39.1116,12300.0
2010-10-18 10:45:00,48.44,48.44,48.36,48.38,13500.0,39.1116,39.1116,39.047,39.0631,13500.0
2010-10-18 10:50:00,48.39,48.44,48.39,48.39,13300.0,39.0712,39.1116,39.0712,39.0712,13300.0
2010-10-18 10:55:00,48.41,48.41,48.37,48.4,12600.0,39.0873,39.0873,39.055,39.0793,12600.0
2010-10-18 11:00:00,48.39,48.4,48.35,48.36,6900.0,39.0712,39.0793,39.0389,39.047,6900.0
2010-10-18 11:05:00,48.34,48.36,48.3,48.3,5800.0,39.0308,39.047,38.9985,38.9985,5800.0
2010-10-18 11:10:00,48.31,48.31,48.25,48.28,6200.0,39.0066,39.0066,38.9581,38.9824,6200.0
2010-10-18 11:15:00,48.32,48.32,48.26,48.26,5900.0,39.0147,39.0147,38.9662,38.9662,5900.0
2010-10-18 11:20:00,48.26,48.32,48.26,48.29,6400.0,38.9662,39.0147,38.9662,38.9904,6400.0
2010-10-18 11:25:00,48.3,48.31,48.29,48.31,3200.0,38.9985,39.0066,38.9904,39.0066,3200.0
2010-10-18 11:30:00,48.32,48.34,48.31,48.33,17700.0,39.0147,39.0308,39.0066,39.0227,17700.0
2010-10-18 11:35:00,48.33,48.34,48.3,48.34,15500.0,39.0227,39.0308,38.9985,39.0308,15500.0
2010-10-18 11:40:00,48.33,48.36,48.29,48.34,9000.0,39.0227,39.047,38.9904,39.0308,9000.0
2010-10-18 11:45:00,48.35,48.49,48.34,48.49,8100.0,39.0389,39.1519,39.0308,39.1519,8100.0
2010-10-18 11:50:00,48.48,48.57,48.46,48.51,13900.0,39.1439,39.2165,39.1277,39.1681,13900.0
2010-10-18 11:55:00,48.53,48.56,48.49,48.54,4300.0,39.1842,39.2084,39.1519,39.1923,4300.0
2010-10-18 12:00:00,48.56,48.59,48.54,48.54,2800.0,39.2084,39.2327,39.1923,39.1923,2800.0
2010-10-18 12:05:00,48.53,48.54,48.49,48.54,4200.0,39.1842,39.1923,39.1519,39.1923,4200.0
2010-10-18 12:10:00,48.54,48.54,48.51,48.51,1600.0,39.1923,39.1923,39.1681,39.1681,1600.0
2010-10-18 12:15:00,48.53,48.55,48.5,48.5,3200.0,39.1842,39.2004,39.16,39.16,3200.0
2010-10-18 12:20:00,48.5,48.55,48.5,48.54,5800.0,39.16,39.2004,39.16,39.1923,5800.0
2010-10-18 12:25:00,48.55,48.55,48.5,48.5,2400.0,39.2004,39.2004,39.16,39.16,2400.0
2010-10-18 12:30:00,48.51,48.51,48.45,48.46,4200.0,39.1681,39.1681,39.1196,39.1277,4200.0
2010-10-18 12:35:00,48.47,48.53,48.46,48.5,4600.0,39.1358,39.1842,39.1277,39.16,4600.0
2010-10-18 12:40:00,48.49,48.49,48.49,48.49,600.0,39.1519,39.1519,39.1519,39.1519,600.0
2010-10-18 12:45:00,48.5,48.5,48.46,48.46,2100.0,39.16,39.16,39.1277,39.1277,2100.0
2010-10-18 12:50:00,48.46,48.47,48.38,48.38,3000.0,39.1277,39.1358,39.0631,39.0631,3000.0
2010-10-18 12:55:00,48.36,48.4,48.36,48.36,1600.0,39.047,39.0793,39.047,39.047,1600.0
2010-10-18 13:00:00,48.37,48.38,48.36,48.36,4300.0,39.055,39.0631,39.047,39.047,4300.0
2010-10-18 13:05:00,48.36,48.4,48.36,48.38,2600.0,39.047,39.0793,39.047,39.0631,2600.0
2010-10-18 13:10:00,48.37,48.4,48.36,48.39,4500.0,39.055,39.0793,39.047,39.0712,4500.0
2010-10-18 13:15:00,48.4,48.41,48.39,48.41,2200.0,39.0793,39.0873,39.0712,39.0873,2200.0
2010-10-18 13:20:00,48.42,48.42,48.4,48.4,1800.0,39.0954,39.0954,39.0793,39.0793,1800.0
2010-10-18 13:25:00,48.37,48.41,48.36,48.36,4000.0,39.055,39.0873,39.047,39.047,4000.0
2010-10-18 13:30:00,48.37,48.38,48.34,48.35,3300.0,39.055,39.0631,39.0308,39.0389,3300.0
2010-10-18 13:35:00,48.36,48.36,48.34,48.35,1700.0,39.047,39.047,39.0308,39.0389,1700.0
2010-10-18 13:40:00,48.35,48.35,48.3,48.31,3600.0,39.0389,39.0389,38.9985,39.0066,3600.0
2010-10-18 13:45:00,48.32,48.34,48.3,48.32,3600.0,39.0147,39.0308,38.9985,39.0147,3600.0
2010-10-18 13:50:00,48.33,48.33,48.31,48.32,2700.0,39.0227,39.0227,39.0066,39.0147,2700.0
2010-10-18 13:55:00,48.32,48.36,48.29,48.33,12200.0,39.0147,39.047,38.9904,39.0227,12200.0
2010-10-18 14:00:00,48.33,48.36,48.29,48.29,5600.0,39.0227,39.047,38.9904,38.9904,5600.0
2010-10-18 14:05:00,48.28,48.32,48.24,48.32,4900.0,38.9824,39.0147,38.9501,39.0147,4900.0
2010-10-18 14:10:00,48.29,48.29,48.28,48.29,1200.0,38.9904,38.9904,38.9824,38.9904,1200.0
2010-10-18 14:15:00,48.3,48.33,48.29,48.33,2200.0,38.9985,39.0227,38.9904,39.0227,2200.0
2010-10-18 14:20:00,48.33,48.34,48.24,48.27,7100.0,39.0227,39.0308,38.9501,38.9743,7100.0
2010-10-18 14:25:00,48.26,48.26,48.21,48.25,7900.0,38.9662,38.9662,38.9258,38.9581,7900.0
2010-10-18 14:30:00,48.24,48.24,48.22,48.23,3900.0,38.9501,38.9501,38.9339,38.942,3900.0
2010-10-18 14:35:00,48.22,48.23,48.18,48.18,9800.0,38.9339,38.942,38.9016,38.9016,9800.0
2010-10-18 14:40:00,48.19,48.19,48.13,48.15,17600.0,38.9097,38.9097,38.8613,38.8774,17600.0
2010-10-18 14:45:00,48.15,48.21,48.15,48.21,9900.0,38.8774,38.9258,38.8774,38.9258,9900.0
2010-10-18 14:50:00,48.21,48.24,48.21,48.22,6700.0,38.9258,38.9501,38.9258,38.9339,6700.0
2010-10-18 14:55:00,48.23,48.26,48.22,48.26,4900.0,38.942,38.9662,38.9339,38.9662,4900.0
2010-10-18 15:00:00,48.26,48.29,48.26,48.28,4900.0,38.9662,38.9904,38.9662,38.9824,4900.0
2010-10-18 15:05:00,48.28,48.33,48.28,48.33,13800.0,38.9824,39.0227,38.9824,39.0227,13800.0
2010-10-18 15:10:00,48.32,48.32,48.25,48.27,10000.0,39.0147,39.0147,38.9581,38.9743,10000.0
2010-10-18 15:15:00,48.27,48.27,48.25,48.25,6000.0,38.9743,38.9743,38.9581,38.9581,6000.0
2010-10-18 15:20:00,48.25,48.25,48.22,48.22,7400.0,38.9581,38.9581,38.9339,38.9339,7400.0
2010-10-18 15:25:00,48.21,48.26,48.2,48.24,7800.0,38.9258,38.9662,38.9178,38.9501,7800.0
2010-10-18 15:30:00,48.24,48.29,48.23,48.29,5200.0,38.9501,38.9904,38.942,38.9904,5200.0
2010-10-18 15:35:00,48.29,48.36,48.29,48.34,6300.0,38.9904,39.047,38.9904,39.0308,6300.0
2010-10-18 15:40:00,48.34,48.36,48.31,48.33,11000.0,39.0308,39.047,39.0066,39.0227,11000.0
2010-10-18 15:45:00,48.35,48.4,48.34,48.38,15200.0,39.0389,39.0793,39.0308,39.0631,15200.0
2010-10-18 15:50:00,48.38,48.39,48.36,48.37,9000.0,39.0631,39.0712,39.047,39.055,9000.0
2010-10-18 15:55:00,48.36,48.38,48.28,48.35,28300.0,39.047,39.0631,38.9824,39.0389,28300.0
2010-10-19 09:30:00,47.63,47.92,47.46,47.74,11000.0,38.4575,38.6917,38.3203,38.5464,11000.0
2010-10-19 09:35:00,47.85,47.85,47.72,47.82,1600.0,38.6352,38.6352,38.5302,38.611,1600.0
2010-10-19 09:40:00,47.85,47.86,47.56,47.56,2500.0,38.6352,38.6433,38.401,38.401,2500.0
2010-10-19 09:45:00,47.55,47.65,47.51,47.61,2400.0,38.393,38.4737,38.3607,38.4414,2400.0
2010-10-19 09:50:00,47.62,47.62,47.51,47.55,3800.0,38.4495,38.4495,38.3607,38.393,3800.0
2010-10-19 09:55:00,47.5,47.56,47.42,47.44,5400.0,38.3526,38.401,38.288,38.3041,5400.0
2010-10-19 10:00:00,47.43,47.64,47.36,47.62,10900.0,38.2961,38.4656,38.2395,38.4495,10900.0
2010-10-19 10:05:00,47.62,47.68,47.51,47.68,13900.0,38.4495,38.4979,38.3607,38.4979,13900.0
2010-10-19 10:10:00,47.71,47.92,47.71,47.9,10100.0,38.5221,38.6917,38.5221,38.6755,10100.0
2010-10-19 10:15:00,47.9,48.13,47.9,48.04,15000.0,38.6755,38.8613,38.6755,38.7886,15000.0
2010-10-19 10:20:00,48.03,48.09,48.0,48.0,2100.0,38.7805,38.829,38.7563,38.7563,2100.0
2010-10-19 10:25:00,48.01,48.05,48.0,48.05,5100.0,38.7644,38.7967,38.7563,38.7967,5100.0
2010-10-19 10:30:00,48.06,48.19,48.06,48.1,5700.0,38.8047,38.9097,38.8047,38.837,5700.0
2010-10-19 10:35:00,48.09,48.09,47.99,47.99,7300.0,38.829,38.829,38.7482,38.7482,7300.0
2010-10-19 10:40:00,47.99,48.07,47.99,48.04,5100.0,38.7482,38.8128,38.7482,38.7886,5100.0
2010-10-19 10:45:00,48.03,48.08,48.03,48.07,7600.0,38.7805,38.8209,38.7805,38.8128,7600.0
2010-10-19 10:50:00,48.06,48.15,48.06,48.12,11800.0,38.8047,38.8774,38.8047,38.8532,11800.0
2010-10-19 10:55:00,48.12,48.2,48.12,48.14,6300.0,38.8532,38.9178,38.8532,38.8693,6300.0
2010-10-19 11:00:00,48.11,48.11,48.06,48.08,3700.0,38.8451,38.8451,38.8047,38.8209,3700.0
2010-10-19 11:05:00,48.06,48.06,47.99,47.99,2200.0,38.8047,38.8047,38.7482,38.7482,2200.0
2010-10-19 11:10:00,48.01,48.01,48.0,48.01,1600.0,38.7644,38.7644,38.7563,38.7644,1600.0
2010-10-19 11:15:00,48.02,48.07,48.02,48.03,4500.0,38.7724,38.8128,38.7724,38.7805,4500.0
2010-10-19 11:20:00,47.99,47.99,47.91,47.93,3400.0,38.7482,38.7482,38.6836,38.6998,3400.0
2010-10-19 11:25:00,47.94,48.03,47.94,47.98,4000.0,38.7078,38.7805,38.7078,38.7401,4000.0
2010-10-19 11:30:00,47.99,48.02,47.99,47.99,1100.0,38.7482,38.7724,38.7482,38.7482,1100.0
2010-10-19 11:35:00,47.99,48.0,47.97,47.99,8200.0,38.7482,38.7563,38.7321,38.7482,8200.0
2010-10-19 11:40:00,47.99,48.02,47.99,48.01,2100.0,38.7482,38.7724,38.7482,38.7644,2100.0
2010-10-19 11:45:00,48.01,48.05,48.0,48.05,7300.0,38.7644,38.7967,38.7563,38.7967,7300.0
2010-10-19 11:50:00,48.05,48.05,48.0,48.0,2400.0,38.7967,38.7967,38.7563,38.7563,2400.0
2010-10-19 11:55:00,48.0,48.04,48.0,48.02,1600.0,38.7563,38.7886,38.7563,38.7724,1600.0
2010-10-19 12:00:00,48.02,48.05,48.02,48.05,3100.0,38.7724,38.7967,38.7724,38.7967,3100.0
2010-10-19 12:05:00,48.04,48.04,47.99,47.99,1700.0,38.7886,38.7886,38.7482,38.7482,1700.0
2010-10-19 12:10:00,47.99,47.99,47.96,47.97,3200.0,38.7482,38.7482,38.724,38.7321,3200.0
2010-10-19 12:15:00,47.97,47.98,47.96,47.98,1100.0,38.7321,38.7401,38.724,38.7401,1100.0
2010-10-19 12:20:00,47.96,47.96,47.89,47.89,1400.0,38.724,38.724,38.6675,38.6675,1400.0
2010-10-19 12:25:00,47.89,47.89,47.8,47.8,4300.0,38.6675,38.6675,38.5948,38.5948,4300.0
2010-10-19 12:30:00,47.79,47.8,47.79,47.79,5300.0,38.5867,38.5948,38.5867,38.5867,5300.0
2010-10-19 12:35:00,47.78,47.78,47.72,47.76,4600.0,38.5787,38.5787,38.5302,38.5625,4600.0
2010-10-19 12:40:00,47.77,47.79,47.75,47.79,3700.0,38.5706,38.5867,38.5544,38.5867,3700.0
2010-10-19 12:45:00,47.8,47.8,47.77,47.78,2000.0,38.5948,38.5948,38.5706,38.5787,2000.0
2010-10-19 12:50:00,47.78,47.78,47.74,47.75,2900.0,38.5787,38.5787,38.5464,38.5544,2900.0
2010-10-19 12:55:00,47.76,47.77,47.75,47.77,2800.0,38.5625,38.5706,38.5544,38.5706,2800.0
2010-10-19 13:00:00,47.78,47.85,47.74,47.85,3300.0,38.5787,38.6352,38.5464,38.6352,3300.0
2010-10-19 13:05:00,47.83,47.83,47.77,47.77,2900.0,38.619,38.619,38.5706,38.5706,2900.0
2010-10-19 13:10:00,47.77,47.77,47.69,47.7,3100.0,38.5706,38.5706,38.506,38.5141,3100.0
2010-10-19 13:15:00,47.7,47.72,47.69,47.71,2900.0,38.5141,38.5302,38.506,38.5221,2900.0
2010-10-19 13:20:00,47.71,47.71,47.7,47.7,2100.0,38.5221,38.5221,38.5141,38.5141,2100.0
2010-10-19 13:25:00,47.68,47.68,47.6,47.61,3100.0,38.4979,38.4979,38.4333,38.4414,3100.0
2010-10-19 13:30:00,47.6,47.61,47.52,47.56,9400.0,38.4333,38.4414,38.3687,38.401,9400.0
2010-10-19 13:35:00,47.55,47.55,47.49,47.52,8600.0,38.393,38.393,38.3445,38.3687,8600.0
2010-10-19 13:40:00,47.53,47.53,47.5,47.52,4000.0,38.3768,38.3768,38.3526,38.3687,4000.0
2010-10-19 13:45:00,47.51,47.51,47.44,47.47,4500.0,38.3607,38.3607,38.3041,38.3284,4500.0
2010-10-19 13:50:00,47.47,47.47,47.31,47.32,5900.0,38.3284,38.3284,38.1992,38.2072,5900.0
2010-10-19 13:55:00,47.32,47.32,47.25,47.28,6200.0,38.2072,38.2072,38.1507,38.1749,6200.0
2010-10-19 14:00:00,47.27,47.27,47.02,47.05,18300.0,38.1669,38.1669,37.965,37.9892,18300.0
2010-10-19 14:05:00,47.07,47.23,47.07,47.19,7800.0,38.0054,38.1346,38.0054,38.1023,7800.0
2010-10-19 14:10:00,47.17,47.25,47.15,47.24,4500.0,38.0861,38.1507,38.07,38.1426,4500.0
2010-10-19 14:15:00,47.25,47.36,47.23,47.31,6800.0,38.1507,38.2395,38.1346,38.1992,6800.0
2010-10-19 14:20:00,47.31,47.32,47.19,47.19,7800.0,38.1992,38.2072,38.1023,38.1023,7800.0
2010-10-19 14:25:00,47.15,47.25,47.14,47.22,4100.0,38.07,38.1507,38.0619,38.1265,4100.0
2010-10-19 14:30:00,47.21,47.38,47.2,47.36,8300.0,38.1184,38.2557,38.1104,38.2395,8300.0
2010-10-19 14:35:00,47.36,47.38,47.3,47.3,9600.0,38.2395,38.2557,38.1911,38.1911,9600.0
2010-10-19 14:40:00,47.29,47.35,47.28,47.34,3500.0,38.183,38.2315,38.1749,38.2234,3500.0
2010-10-19 14:45:00,47.35,47.36,47.28,47.29,8600.0,38.2315,38.2395,38.1749,38.183,8600.0
2010-10-19 14:50:00,47.3,47.34,47.27,47.33,6700.0,38.1911,38.2234,38.1669,38.2153,6700.0
2010-10-19 14:55:00,47.33,47.33,47.24,47.24,23400.0,38.2153,38.2153,38.1426,38.1426,23400.0
2010-10-19 15:00:00,47.23,47.28,47.19,47.23,12400.0,38.1346,38.1749,38.1023,38.1346,12400.0
2010-10-19 15:05:00,47.26,47.27,47.19,47.19,6700.0,38.1588,38.1669,38.1023,38.1023,6700.0
2010-10-19 15:10:00,47.19,47.25,47.11,47.17,7500.0,38.1023,38.1507,38.0377,38.0861,7500.0
2010-10-19 15:15:00,47.15,47.27,47.15,47.21,6700.0,38.07,38.1669,38.07,38.1184,6700.0
2010-10-19 15:20:00,47.22,47.29,47.19,47.24,9100.0,38.1265,38.183,38.1023,38.1426,9100.0
2010-10-19 15:25:00,47.23,47.3,47.17,47.19,9700.0,38.1346,38.1911,38.0861,38.1023,9700.0
2010-10-19 15:30:00,47.17,47.21,47.1,47.18,11400.0,38.0861,38.1184,38.0296,38.0942,11400.0
2010-10-19 15:35:00,47.18,47.3,47.17,47.3,10900.0,38.0942,38.1911,38.0861,38.1911,10900.0
2010-10-19 15:40:00,47.3,47.34,47.26,47.32,13700.0,38.1911,38.2234,38.1588,38.2072,13700.0
2010-10-19 15:45:00,47.31,47.41,47.27,47.37,18300.0,38.1992,38.2799,38.1669,38.2476,18300.0
2010-10-19 15:50:00,47.36,47.41,47.32,47.4,13000.0,38.2395,38.2799,38.2072,38.2718,13000.0
2010-10-19 15:55:00,47.41,47.42,47.32,47.33,57200.0,38.2799,38.288,38.2072,38.2153,57200.0
2010-10-20 09:30:00,47.41,47.69,47.41,47.56,8700.0,38.2799,38.506,38.2799,38.401,8700.0
2010-10-20 09:35:00,47.61,47.61,47.35,47.35,4100.0,38.4414,38.4414,38.2315,38.2315,4100.0
2010-10-20 09:40:00,47.4,47.69,47.38,47.67,5900.0,38.2718,38.506,38.2557,38.4898,5900.0
2010-10-20 09:45:00,47.74,47.98,47.73,47.9,18300.0,38.5464,38.7401,38.5383,38.6755,18300.0
2010-10-20 09:50:00,47.97,48.09,47.95,48.03,8500.0,38.7321,38.829,38.7159,38.7805,8500.0
2010-10-20 09:55:00,48.05,48.08,47.82,47.82,20700.0,38.7967,38.8209,38.611,38.611,20700.0
2010-10-20 10:00:00,47.85,47.98,47.76,47.94,11100.0,38.6352,38.7401,38.5625,38.7078,11100.0
2010-10-20 10:05:00,47.94,48.0,47.91,47.93,10000.0,38.7078,38.7563,38.6836,38.6998,10000.0
2010-10-20 10:10:00,47.93,47.96,47.87,47.89,14800.0,38.6998,38.724,38.6513,38.6675,14800.0
2010-10-20 10:15:00,47.89,47.9,47.78,47.82,44100.0,38.6675,38.6755,38.5787,38.611,44100.0
2010-10-20 10:20:00,47.82,47.96,47.81,47.96,9700.0,38.611,38.724,38.6029,38.724,9700.0
2010-10-20 10:25:00,47.95,48.05,47.95,48.05,3400.0,38.7159,38.7967,38.7159,38.7967,3400.0
2010-10-20 10:30:00,48.01,48.15,48.01,48.15,4300.0,38.7644,38.8774,38.7644,38.8774,4300.0
2010-10-20 10:35:00,48.16,48.2,48.04,48.04,5200.0,38.8855,38.9178,38.7886,38.7886,5200.0
2010-10-20 10:40:00,48.07,48.19,48.05,48.15,6700.0,38.8128,38.9097,38.7967,38.8774,6700.0
2010-10-20 10:45:00,48.15,48.32,48.15,48.29,6300.0,38.8774,39.0147,38.8774,38.9904,6300.0
2010-10-20 10:50:00,48.32,48.38,48.28,48.28,5100.0,39.0147,39.0631,38.9824,38.9824,5100.0
2010-10-20 10:55:00,48.26,48.3,48.25,48.3,5000.0,38.9662,38.9985,38.9581,38.9985,5000.0
2010-10-20 11:00:00,48.28,48.29,48.19,48.2,4900.0,38.9824,38.9904,38.9097,38.9178,4900.0
2010-10-20 11:05:00,48.17,48.29,48.16,48.29,3300.0,38.8936,38.9904,38.8855,38.9904,3300.0
2010-10-20 11:10:00,48.33,48.33,48.25,48.29,3500.0,39.0227,39.0227,38.9581,38.9904,3500.0
2010-10-20 11:15:00,48.28,48.32,48.23,48.32,3100.0,38.9824,39.0147,38.942,39.0147,3100.0
2010-10-20 11:20:00,48.32,48.38,48.32,48.36,2400.0,39.0147,39.0631,39.0147,39.047,2400.0
2010-10-20 11:25:00,48.36,48.51,48.34,48.51,8300.0,39.047,39.1681,39.0308,39.1681,8300.0
2010-10-20 11:30:00,48.49,48.51,48.47,48.5,2000.0,39.1519,39.1681,39.1358,39.16,2000.0
2010-10-20 11:35:00,48.48,48.52,48.48,48.49,5600.0,39.1439,39.1762,39.1439,39.1519,5600.0
2010-10-20 11:40:00,48.49,48.5,48.48,48.49,1800.0,39.1519,39.16,39.1439,39.1519,1800.0
2010-10-20 11:45:00,48.5,48.52,48.47,48.48,3100.0,39.16,39.1762,39.1358,39.1439,3100.0
2010-10-20 11:50:00,48.47,48.53,48.46,48.53,2200.0,39.1358,39.1842,39.1277,39.1842,2200.0
2010-10-20 11:55:00,48.52,48.56,48.51,48.55,3700.0,39.1762,39.2084,39.1681,39.2004,3700.0
2010-10-20 12:00:00,48.53,48.7,48.52,48.66,3700.0,39.1842,39.3215,39.1762,39.2892,3700.0
2010-10-20 12:05:00,48.67,48.69,48.61,48.66,4200.0,39.2973,39.3134,39.2488,39.2892,4200.0
2010-10-20 12:10:00,48.64,48.71,48.6,48.63,3500.0,39.273,39.3296,39.2407,39.265,3500.0
2010-10-20 12:15:00,48.63,48.7,48.59,48.7,2300.0,39.265,39.3215,39.2327,39.3215,2300.0
2010-10-20 12:20:00,48.69,48.72,48.66,48.71,4200.0,39.3134,39.3376,39.2892,39.3296,4200.0
2010-10-20 12:25:00,48.7,48.7,48.65,48.66,7800.0,39.3215,39.3215,39.2811,39.2892,7800.0
2010-10-20 12:30:00,48.67,48.69,48.66,48.67,4000.0,39.2973,39.3134,39.2892,39.2973,4000.0
2010-10-20 12:35:00,48.7,48.71,48.65,48.65,2300.0,39.3215,39.3296,39.2811,39.2811,2300.0
2010-10-20 12:40:00,48.65,48.69,48.61,48.63,7200.0,39.2811,39.3134,39.2488,39.265,7200.0
2010-10-20 12:45:00,48.63,48.65,48.62,48.64,1800.0,39.265,39.2811,39.2569,39.273,1800.0
2010-10-20 12:50:00,48.62,48.66,48.62,48.62,2200.0,39.2569,39.2892,39.2569,39.2569,2200.0
2010-10-20 12:55:00,48.61,48.61,48.57,48.58,5100.0,39.2488,39.2488,39.2165,39.2246,5100.0
2010-10-20 13:00:00,48.59,48.65,48.58,48.62,3600.0,39.2327,39.2811,39.2246,39.2569,3600.0
2010-10-20 13:05:00,48.64,48.64,48.6,48.63,2300.0,39.273,39.273,39.2407,39.265,2300.0
2010-10-20 13:10:00,48.63,48.63,48.58,48.61,7600.0,39.265,39.265,39.2246,39.2488,7600.0
2010-10-20 13:15:00,48.62,48.64,48.55,48.55,8000.0,39.2569,39.273,39.2004,39.2004,8000.0
2010-10-20 13:20:00,48.54,48.57,48.52,48.55,7300.0,39.1923,39.2165,39.1762,39.2004,7300.0
2010-10-20 13:25:00,48.55,48.55,48.52,48.52,8500.0,39.2004,39.2004,39.1762,39.1762,8500.0
2010-10-20 13:30:00,48.52,48.53,48.49,48.51,5900.0,39.1762,39.1842,39.1519,39.1681,5900.0
2010-10-20 13:35:00,48.5,48.51,48.49,48.5,5200.0,39.16,39.1681,39.1519,39.16,5200.0
2010-10-20 13:40:00,48.51,48.51,48.48,48.49,4900.0,39.1681,39.1681,39.1439,39.1519,4900.0
2010-10-20 13:45:00,48.48,48.48,48.42,48.42,11100.0,39.1439,39.1439,39.0954,39.0954,11100.0
2010-10-20 13:50:00,48.42,48.45,48.42,48.45,5600.0,39.0954,39.1196,39.0954,39.1196,5600.0
2010-10-20 13:55:00,48.45,48.46,48.43,48.44,8500.0,39.1196,39.1277,39.1035,39.1116,8500.0
2010-10-20 14:00:00,48.45,48.5,48.34,48.35,12000.0,39.1196,39.16,39.0308,39.0389,12000.0
2010-10-20 14:05:00,48.35,48.39,48.31,48.35,12800.0,39.0389,39.0712,39.0066,39.0389,12800.0
2010-10-20 14:10:00,48.32,48.37,48.31,48.32,7500.0,39.0147,39.055,39.0066,39.0147,7500.0
2010-10-20 14:15:00,48.33,48.42,48.33,48.38,8100.0,39.0227,39.0954,39.0227,39.0631,8100.0
2010-10-20 14:20:00,48.4,48.42,48.38,48.4,6000.0,39.0793,39.0954,39.0631,39.0793,6000.0
2010-10-20 14:25:00,48.41,48.48,48.4,48.44,7400.0,39.0873,39.1439,39.0793,39.1116,7400.0
2010-10-20 14:30:00,48.44,48.55,48.44,48.53,6100.0,39.1116,39.2004,39.1116,39.1842,6100.0
2010-10-20 14:35:00,48.52,48.53,48.5,48.51,5100.0,39.1762,39.1842,39.16,39.1681,5100.0
2010-10-20 14:40:00,48.5,48.53,48.46,48.49,5200.0,39.16,39.1842,39.1277,39.1519,5200.0
2010-10-20 14:45:00,48.5,48.5,48.43,48.43,5100.0,39.16,39.16,39.1035,39.1035,5100.0
2010-10-20 14:50:00,48.42,48.46,48.42,48.45,4500.0,39.0954,39.1277,39.0954,39.1196,4500.0
2010-10-20 14:55:00,48.45,48.5,48.39,48.46,5700.0,39.1196,39.16,39.0712,39.1277,5700.0
2010-10-20 15:00:00,48.45,48.46,48.42,48.43,6900.0,39.1196,39.1277,39.0954,39.1035,6900.0
2010-10-20 15:05:00,48.42,48.42,48.37,48.39,8600.0,39.0954,39.0954,39.055,39.0712,8600.0
2010-10-20 15:10:00,48.39,48.4,48.36,48.36,6100.0,39.0712,39.0793,39.047,39.047,6100.0
2010-10-20 15:15:00,48.37,48.39,48.36,48.38,6000.0,39.055,39.0712,39.047,39.0631,6000.0
2010-10-20 15:20:00,48.37,48.44,48.37,48.44,6700.0,39.055,39.1116,39.055,39.1116,6700.0
2010-10-20 15:25:00,48.44,48.46,48.41,48.46,5100.0,39.1116,39.1277,39.0873,39.1277,5100.0
2010-10-20 15:30:00,48.45,48.46,48.43,48.44,7500.0,39.1196,39.1277,39.1035,39.1116,7500.0
2010-10-20 15:35:00,48.43,48.43,48.25,48.36,6400.0,39.1035,39.1035,38.9581,39.047,6400.0
2010-10-20 15:40:00,48.37,48.37,48.3,48.31,7200.0,39.055,39.055,38.9985,39.0066,7200.0
2010-10-20 15:45:00,48.34,48.45,48.33,48.43,10200.0,39.0308,39.1196,39.0227,39.1035,10200.0
2010-10-20 15:50:00,48.42,48.47,48.25,48.29,9100.0,39.0954,39.1358,38.9581,38.9904,9100.0
2010-10-20 15:55:00,48.28,48.37,48.28,48.35,16900.0,38.9824,39.055,38.9824,39.0389,16900.0
2010-10-21 09:30:00,48.67,48.67,48.67,48.67,1200.0,39.2973,39.2973,39.2973,39.2973,1200.0
2010-10-21 09:35:00,48.52,48.83,48.52,48.75,5900.0,39.1762,39.4265,39.1762,39.3619,5900.0
2010-10-21 09:40:00,48.8,48.8,48.61,48.61,3600.0,39.4022,39.4022,39.2488,39.2488,3600.0
2010-10-21 09:45:00,48.6,48.62,48.49,48.61,3600.0,39.2407,39.2569,39.1519,39.2488,3600.0
2010-10-21 09:50:00,48.69,48.76,48.64,48.75,2900.0,39.3134,39.3699,39.273,39.3619,2900.0
2010-10-21 09:55:00,48.71,48.91,48.7,48.9,8700.0,39.3296,39.491,39.3215,39.483,8700.0
2010-10-21 10:00:00,48.92,48.92,48.73,48.87,9400.0,39.4991,39.4991,39.3457,39.4587,9400.0
2010-10-21 10:05:00,48.86,49.18,48.83,49.18,16600.0,39.4507,39.709,39.4265,39.709,16600.0
2010-10-21 10:10:00,49.19,49.2,49.08,49.08,2800.0,39.7171,39.7252,39.6283,39.6283,2800.0
2010-10-21 10:15:00,49.12,49.12,48.97,49.03,6000.0,39.6606,39.6606,39.5395,39.5879,6000.0
2010-10-21 10:20:00,49.01,49.25,49.01,49.24,17500.0,39.5718,39.7656,39.5718,39.7575,17500.0
2010-10-21 10:25:00,49.25,49.35,49.15,49.19,31100.0,39.7656,39.8463,39.6848,39.7171,31100.0
2010-10-21 10:30:00,49.19,49.2,49.0,49.05,21200.0,39.7171,39.7252,39.5637,39.6041,21200.0
2010-10-21 10:35:00,49.1,49.1,49.06,49.07,1600.0,39.6445,39.6445,39.6122,39.6202,1600.0
2010-10-21 10:40:00,49.08,49.15,49.07,49.08,3400.0,39.6283,39.6848,39.6202,39.6283,3400.0
2010-10-21 10:45:00,49.05,49.12,49.04,49.09,11400.0,39.6041,39.6606,39.596,39.6364,11400.0
2010-10-21 10:50:00,49.06,49.12,49.04,49.11,3800.0,39.6122,39.6606,39.596,39.6525,3800.0
2010-10-21 10:55:00,49.11,49.22,49.11,49.2,6200.0,39.6525,39.7413,39.6525,39.7252,6200.0
2010-10-21 11:00:00,49.21,49.23,49.2,49.2,1000.0,39.7333,39.7494,39.7252,39.7252,1000.0
2010-10-21 11:05:00,49.22,49.22,49.22,49.22,100.0,39.7413,39.7413,39.7413,39.7413,100.0
2010-10-21 11:10:00,49.26,49.27,49.16,49.18,5400.0,39.7736,39.7817,39.6929,39.709,5400.0
2010-10-21 11:15:00,49.16,49.16,48.93,48.99,6500.0,39.6929,39.6929,39.5072,39.5556,6500.0
2010-10-21 11:20:00,48.99,49.05,48.97,48.98,3600.0,39.5556,39.6041,39.5395,39.5476,3600.0
2010-10-21 11:25:00,49.0,49.04,48.97,49.01,19800.0,39.5637,39.596,39.5395,39.5718,19800.0
2010-10-21 11:30:00,49.03,49.04,49.0,49.0,8400.0,39.5879,39.596,39.5637,39.5637,8400.0
2010-10-21 11:35:00,49.02,49.05,48.96,49.0,40300.0,39.5799,39.6041,39.5314,39.5637,40300.0
2010-10-21 11:40:00,49.0,49.01,48.9,48.92,29000.0,39.5637,39.5718,39.483,39.4991,29000.0
2010-10-21 11:45:00,48.93,48.95,48.85,48.95,7000.0,39.5072,39.5233,39.4426,39.5233,7000.0
2010-10-21 11:50:00,48.94,48.98,48.89,48.89,2000.0,39.5153,39.5476,39.4749,39.4749,2000.0
2010-10-21 11:55:00,48.92,49.06,48.92,49.03,2900.0,39.4991,39.6122,39.4991,39.5879,2900.0
2010-10-21 12:00:00,49.04,49.06,48.94,48.94,3700.0,39.596,39.6122,39.5153,39.5153,3700.0
2010-10-21 12:05:00,48.92,48.96,48.91,48.96,3600.0,39.4991,39.5314,39.491,39.5314,3600.0
2010-10-21 12:10:00,48.96,48.96,48.85,48.85,5900.0,39.5314,39.5314,39.4426,39.4426,5900.0
2010-10-21 12:15:00,48.87,48.91,48.82,48.89,6300.0,39.4587,39.491,39.4184,39.4749,6300.0
2010-10-21 12:20:00,48.9,48.9,48.87,48.9,3200.0,39.483,39.483,39.4587,39.483,3200.0
2010-10-21 12:25:00,48.89,48.89,48.82,48.88,4000.0,39.4749,39.4749,39.4184,39.4668,4000.0
2010-10-21 12:30:00,48.87,48.88,48.8,48.83,4000.0,39.4587,39.4668,39.4022,39.4265,4000.0
2010-10-21 12:35:00,48.82,48.82,48.6,48.61,3700.0,39.4184,39.4184,39.2407,39.2488,3700.0
2010-10-21 12:40:00,48.62,48.64,48.55,48.57,9300.0,39.2569,39.273,39.2004,39.2165,9300.0
2010-10-21 12:45:00,48.56,48.56,48.47,48.5,3900.0,39.2084,39.2084,39.1358,39.16,3900.0
2010-10-21 12:50:00,48.51,48.52,48.48,48.49,3900.0,39.1681,39.1762,39.1439,39.1519,3900.0
2010-10-21 12:55:00,48.49,48.53,48.49,48.51,3100.0,39.1519,39.1842,39.1519,39.1681,3100.0
2010-10-21 13:00:00,48.51,48.66,48.5,48.61,6200.0,39.1681,39.2892,39.16,39.2488,6200.0
2010-10-21 13:05:00,48.6,48.61,48.53,48.61,2700.0,39.2407,39.2488,39.1842,39.2488,2700.0
2010-10-21 13:10:00,48.61,48.71,48.61,48.65,1300.0,39.2488,39.3296,39.2488,39.2811,1300.0
2010-10-21 13:15:00,48.67,48.68,48.6,48.68,1600.0,39.2973,39.3053,39.2407,39.3053,1600.0
2010-10-21 13:20:00,48.69,48.69,48.57,48.57,1900.0,39.3134,39.3134,39.2165,39.2165,1900.0
2010-10-21 13:25:00,48.6,48.64,48.57,48.62,2200.0,39.2407,39.273,39.2165,39.2569,2200.0
2010-10-21 13:30:00,48.64,48.65,48.45,48.48,2900.0,39.273,39.2811,39.1196,39.1439,2900.0
2010-10-21 13:35:00,48.55,48.57,48.51,48.52,1400.0,39.2004,39.2165,39.1681,39.1762,1400.0
2010-10-21 13:40:00,48.53,48.59,48.48,48.48,5000.0,39.1842,39.2327,39.1439,39.1439,5000.0
2010-10-21 13:45:00,48.47,48.52,48.29,48.35,5800.0,39.1358,39.1762,38.9904,39.0389,5800.0
2010-10-21 13:50:00,48.37,48.37,48.19,48.21,6500.0,39.055,39.055,38.9097,38.9258,6500.0
2010-10-21 13:55:00,48.23,48.25,48.07,48.1,4600.0,38.942,38.9581,38.8128,38.837,4600.0
2010-10-21 14:00:00,48.14,48.19,48.1,48.12,9200.0,38.8693,38.9097,38.837,38.8532,9200.0
2010-10-21 14:05:00,48.19,48.23,48.11,48.22,4400.0,38.9097,38.942,38.8451,38.9339,4400.0
2010-10-21 14:10:00,48.22,48.26,48.17,48.26,5300.0,38.9339,38.9662,38.8936,38.9662,5300.0
2010-10-21 14:15:00,48.28,48.29,48.21,48.29,4400.0,38.9824,38.9904,38.9258,38.9904,4400.0
2010-10-21 14:20:00,48.29,48.31,48.23,48.23,2200.0,38.9904,39.0066,38.942,38.942,2200.0
2010-10-21 14:25:00,48.22,48.33,48.22,48.32,2400.0,38.9339,39.0227,38.9339,39.0147,2400.0
2010-10-21 14:30:00,48.32,48.41,48.31,48.4,4100.0,39.0147,39.0873,39.0066,39.0793,4100.0
2010-10-21 14:35:00,48.42,48.51,48.41,48.51,6800.0,39.0954,39.1681,39.0873,39.1681,6800.0
2010-10-21 14:40:00,48.49,48.67,48.48,48.62,10400.0,39.1519,39.2973,39.1439,39.2569,10400.0
2010-10-21 14:45:00,48.64,48.71,48.61,48.67,12000.0,39.273,39.3296,39.2488,39.2973,12000.0
2010-10-21 14:50:00,48.67,48.74,48.59,48.74,9200.0,39.2973,39.3538,39.2327,39.3538,9200.0
2010-10-21 14:55:00,48.69,48.72,48.66,48.67,2800.0,39.3134,39.3376,39.2892,39.2973,2800.0
2010-10-21 15:00:00,48.69,48.71,48.64,48.64,10300.0,39.3134,39.3296,39.273,39.273,10300.0
2010-10-21 15:05:00,48.61,48.63,48.55,48.6,11800.0,39.2488,39.265,39.2004,39.2407,11800.0
2010-10-21 15:10:00,48.61,48.62,48.56,48.62,6000.0,39.2488,39.2569,39.2084,39.2569,6000.0
2010-10-21 15:15:00,48.62,48.78,48.62,48.75,9500.0,39.2569,39.3861,39.2569,39.3619,9500.0
2010-10-21 15:20:00,48.76,48.88,48.75,48.88,5500.0,39.3699,39.4668,39.3619,39.4668,5500.0
2010-10-21 15:25:00,48.87,48.9,48.82,48.85,5400.0,39.4587,39.483,39.4184,39.4426,5400.0
2010-10-21 15:30:00,48.85,48.93,48.78,48.79,8600.0,39.4426,39.5072,39.3861,39.3942,8600.0
2010-10-21 15:35:00,48.76,48.84,48.75,48.8,6600.0,39.3699,39.4345,39.3619,39.4022,6600.0
2010-10-21 15:40:00,48.79,48.82,48.65,48.65,9400.0,39.3942,39.4184,39.2811,39.2811,9400.0
2010-10-21 15:45:00,48.65,48.66,48.49,48.66,23100.0,39.2811,39.2892,39.1519,39.2892,23100.0
2010-10-21 15:50:00,48.65,48.7,48.61,48.69,12300.0,39.2811,39.3215,39.2488,39.3134,12300.0
2010-10-21 15:55:00,48.7,48.72,48.64,48.7,26500.0,39.3215,39.3376,39.273,39.3215,26500.0
2010-10-22 09:30:00,49.63,50.0,49.63,50.0,63300.0,40.0724,40.3711,40.0724,40.3711,63300.0
2010-10-22 09:35:00,50.0,50.91,49.98,50.83,83500.0,40.3711,41.1059,40.355,41.0413,83500.0
2010-10-22 09:40:00,50.93,51.15,50.49,50.49,50700.0,41.122,41.2997,40.7668,40.7668,50700.0
2010-10-22 09:45:00,50.49,50.79,50.49,50.58,50900.0,40.7668,41.009,40.7668,40.8394,50900.0
2010-10-22 09:50:00,50.53,50.59,50.37,50.37,22800.0,40.7991,40.8475,40.6699,40.6699,22800.0
2010-10-22 09:55:00,50.35,50.4,50.19,50.33,70400.0,40.6537,40.6941,40.5245,40.6376,70400.0
2010-10-22 10:00:00,50.33,50.35,50.21,50.21,58900.0,40.6376,40.6537,40.5407,40.5407,58900.0
2010-10-22 10:05:00,50.22,50.24,49.89,49.92,46500.0,40.5488,40.5649,40.2823,40.3065,46500.0
2010-10-22 10:10:00,49.95,49.97,49.57,49.64,66100.0,40.3308,40.3469,40.0239,40.0805,66100.0
2010-10-22 10:15:00,49.69,49.88,49.63,49.88,33500.0,40.1208,40.2742,40.0724,40.2742,33500.0
2010-10-22 10:20:00,49.89,50.06,49.82,50.02,56000.0,40.2823,40.4196,40.2258,40.3873,56000.0
2010-10-22 10:25:00,50.01,50.15,50.0,50.13,46900.0,40.3792,40.4922,40.3711,40.4761,46900.0
2010-10-22 10:30:00,50.14,50.23,50.09,50.16,45800.0,40.4842,40.5568,40.4438,40.5003,45800.0
2010-10-22 10:35:00,50.15,50.19,50.13,50.15,16700.0,40.4922,40.5245,40.4761,40.4922,16700.0
2010-10-22 10:40:00,50.15,50.15,49.97,50.05,17800.0,40.4922,40.4922,40.3469,40.4115,17800.0
2010-10-22 10:45:00,50.03,50.24,50.03,50.22,27500.0,40.3954,40.5649,40.3954,40.5488,27500.0
2010-10-22 10:50:00,50.22,50.3,50.17,50.25,11700.0,40.5488,40.6134,40.5084,40.573,11700.0
2010-10-22 10:55:00,50.25,50.25,50.15,50.18,15800.0,40.573,40.573,40.4922,40.5165,15800.0
2010-10-22 11:00:00,50.18,50.23,50.15,50.22,14200.0,40.5165,40.5568,40.4922,40.5488,14200.0
2010-10-22 11:05:00,50.23,50.23,50.1,50.15,10200.0,40.5568,40.5568,40.4519,40.4922,10200.0
2010-10-22 11:10:00,50.12,50.17,50.11,50.13,4200.0,40.468,40.5084,40.46,40.4761,4200.0
2010-10-22 11:15:00,50.13,50.19,50.11,50.19,4800.0,40.4761,40.5245,40.46,40.5245,4800.0
2010-10-22 11:20:00,50.19,50.22,50.12,50.12,12600.0,40.5245,40.5488,40.468,40.468,12600.0
2010-10-22 11:25:00,50.1,50.11,50.03,50.1,10000.0,40.4519,40.46,40.3954,40.4519,10000.0
2010-10-22 11:30:00,50.1,50.19,50.1,50.19,6900.0,40.4519,40.5245,40.4519,40.5245,6900.0
2010-10-22 11:35:00,50.2,50.22,50.19,50.19,4000.0,40.5326,40.5488,40.5245,40.5245,4000.0
2010-10-22 11:40:00,50.21,50.22,50.1,50.1,6200.0,40.5407,40.5488,40.4519,40.4519,6200.0
2010-10-22 11:45:00,50.09,50.1,50.0,50.0,8600.0,40.4438,40.4519,40.3711,40.3711,8600.0
2010-10-22 11:50:00,50.0,50.05,50.0,50.05,8600.0,40.3711,40.4115,40.3711,40.4115,8600.0
2010-10-22 11:55:00,50.06,50.08,50.0,50.0,4300.0,40.4196,40.4357,40.3711,40.3711,4300.0
2010-10-22 12:00:00,50.0,50.04,49.96,49.96,24500.0,40.3711,40.4034,40.3388,40.3388,24500.0
2010-10-22 12:05:00,49.96,49.97,49.77,49.81,28200.0,40.3388,40.3469,40.1854,40.2177,28200.0
2010-10-22 12:10:00,49.78,49.79,49.71,49.73,11300.0,40.1935,40.2016,40.137,40.1531,11300.0
2010-10-22 12:15:00,49.71,49.75,49.55,49.57,21400.0,40.137,40.1693,40.0078,40.0239,21400.0
2010-10-22 12:20:00,49.55,49.6,49.55,49.58,10400.0,40.0078,40.0482,40.0078,40.032,10400.0
2010-10-22 12:25:00,49.58,49.58,49.56,49.56,4600.0,40.032,40.032,40.0159,40.0159,4600.0
2010-10-22 12:30:00,49.56,49.56,49.44,49.47,18700.0,40.0159,40.0159,39.919,39.9432,18700.0
2010-10-22 12:35:00,49.46,49.48,49.36,49.36,13500.0,39.9351,39.9513,39.8544,39.8544,13500.0
2010-10-22 12:40:00,49.37,49.39,49.25,49.27,14600.0,39.8625,39.8786,39.7656,39.7817,14600.0
2010-10-22 12:45:00,49.27,49.39,49.27,49.37,13200.0,39.7817,39.8786,39.7817,39.8625,13200.0
2010-10-22 12:50:00,49.38,49.4,49.29,49.34,10800.0,39.8705,39.8867,39.7979,39.8382,10800.0
2010-10-22 12:55:00,49.34,49.34,49.16,49.16,13900.0,39.8382,39.8382,39.6929,39.6929,13900.0
2010-10-22 13:00:00,49.18,49.2,49.11,49.17,15500.0,39.709,39.7252,39.6525,39.701,15500.0
2010-10-22 13:05:00,49.18,49.29,49.17,49.26,6900.0,39.709,39.7979,39.701,39.7736,6900.0
2010-10-22 13:10:00,49.28,49.28,49.21,49.21,7000.0,39.7898,39.7898,39.7333,39.7333,7000.0
2010-10-22 13:15:00,49.2,49.24,49.17,49.19,7900.0,39.7252,39.7575,39.701,39.7171,7900.0
2010-10-22 13:20:00,49.19,49.2,49.16,49.19,3300.0,39.7171,39.7252,39.6929,39.7171,3300.0
2010-10-22 13:25:00,49.19,49.23,49.18,49.19,7600.0,39.7171,39.7494,39.709,39.7171,7600.0
2010-10-22 13:30:00,49.21,49.23,49.21,49.22,5100.0,39.7333,39.7494,39.7333,39.7413,5100.0
2010-10-22 13:35:00,49.22,49.22,49.12,49.13,5000.0,39.7413,39.7413,39.6606,39.6687,5000.0
2010-10-22 13:40:00,49.13,49.2,49.12,49.2,8600.0,39.6687,39.7252,39.6606,39.7252,8600.0
2010-10-22 13:45:00,49.2,49.24,49.2,49.22,4100.0,39.7252,39.7575,39.7252,39.7413,4100.0
2010-10-22 13:50:00,49.21,49.27,49.14,49.27,18000.0,39.7333,39.7817,39.6768,39.7817,18000.0
2010-10-22 13:55:00,49.26,49.28,49.25,49.25,8900.0,39.7736,39.7898,39.7656,39.7656,8900.0
2010-10-22 14:00:00,49.25,49.26,49.15,49.15,10400.0,39.7656,39.7736,39.6848,39.6848,10400.0
2010-10-22 14:05:00,49.13,49.15,49.08,49.11,8800.0,39.6687,39.6848,39.6283,39.6525,8800.0
2010-10-22 14:10:00,49.12,49.14,49.1,49.13,9100.0,39.6606,39.6768,39.6445,39.6687,9100.0
2010-10-22 14:15:00,49.12,49.13,49.1,49.12,7100.0,39.6606,39.6687,39.6445,39.6606,7100.0
2010-10-22 14:20:00,49.12,49.13,49.02,49.05,10900.0,39.6606,39.6687,39.5799,39.6041,10900.0
2010-10-22 14:25:00,49.06,49.1,49.01,49.08,9800.0,39.6122,39.6445,39.5718,39.6283,9800.0
2010-10-22 14:30:00,49.09,49.1,49.0,49.02,15700.0,39.6364,39.6445,39.5637,39.5799,15700.0
2010-10-22 14:35:00,49.03,49.08,49.03,49.06,6500.0,39.5879,39.6283,39.5879,39.6122,6500.0
2010-10-22 14:40:00,49.07,49.09,49.0,49.02,10500.0,39.6202,39.6364,39.5637,39.5799,10500.0
2010-10-22 14:45:00,49.02,49.05,49.01,49.01,9000.0,39.5799,39.6041,39.5718,39.5718,9000.0
2010-10-22 14:50:00,49.02,49.02,49.0,49.02,11200.0,39.5799,39.5799,39.5637,39.5799,11200.0
2010-10-22 14:55:00,49.03,49.05,49.01,49.03,7900.0,39.5879,39.6041,39.5718,39.5879,7900.0
2010-10-22 15:00:00,49.03,49.05,49.02,49.04,8500.0,39.5879,39.6041,39.5799,39.596,8500.0
2010-10-22 15:05:00,49.04,49.06,49.0,49.04,19000.0,39.596,39.6122,39.5637,39.596,19000.0
2010-10-22 15:10:00,49.01,49.02,49.0,49.01,10100.0,39.5718,39.5799,39.5637,39.5718,10100.0
2010-10-22 15:15:00,49.01,49.02,49.0,49.01,7300.0,39.5718,39.5799,39.5637,39.5718,7300.0
2010-10-22 15:20:00,49.01,49.02,48.87,48.92,33300.0,39.5718,39.5799,39.4587,39.4991,33300.0
2010-10-22 15:25:00,48.92,48.94,48.84,48.85,17400.0,39.4991,39.5153,39.4345,39.4426,17400.0
2010-10-22 15:30:00,48.85,48.92,48.83,48.92,22600.0,39.4426,39.4991,39.4265,39.4991,22600.0
2010-10-22 15:35:00,48.91,49.02,48.91,49.0,31300.0,39.491,39.5799,39.491,39.5637,31300.0
2010-10-22 15:40:00,49.0,49.02,49.0,49.0,21600.0,39.5637,39.5799,39.5637,39.5637,21600.0
2010-10-22 15:45:00,49.01,49.04,49.01,49.02,22600.0,39.5718,39.596,39.5718,39.5799,22600.0
2010-10-22 15:50:00,49.02,49.09,49.02,49.09,22900.0,39.5799,39.6364,39.5799,39.6364,22900.0
2010-10-22 15:55:00,49.08,49.08,48.97,49.03,46100.0,39.6283,39.6283,39.5395,39.5879,46100.0
2010-10-25 09:30:00,49.65,49.97,49.54,49.97,28400.0,40.0885,40.3469,39.9997,40.3469,28400.0
2010-10-25 09:35:00,49.84,50.34,49.81,50.34,19900.0,40.2419,40.6457,40.2177,40.6457,19900.0
2010-10-25 09:40:00,50.34,50.55,50.34,50.5,18600.0,40.6457,40.8152,40.6457,40.7748,18600.0
2010-10-25 09:45:00,50.5,50.5,50.37,50.45,8200.0,40.7748,40.7748,40.6699,40.7345,8200.0
2010-10-25 09:50:00,50.45,50.61,50.44,50.61,12100.0,40.7345,40.8637,40.7264,40.8637,12100.0
2010-10-25 09:55:00,50.58,50.76,50.58,50.76,10700.0,40.8394,40.9848,40.8394,40.9848,10700.0
2010-10-25 10:00:00,50.77,50.86,50.55,50.68,11800.0,40.9929,41.0655,40.8152,40.9202,11800.0
2010-10-25 10:05:00,50.68,50.75,50.64,50.65,8500.0,40.9202,40.9767,40.8879,40.896,8500.0
2010-10-25 10:10:00,50.68,50.72,50.63,50.63,3600.0,40.9202,40.9525,40.8798,40.8798,3600.0
2010-10-25 10:15:00,50.63,50.63,50.47,50.47,18900.0,40.8798,40.8798,40.7506,40.7506,18900.0
2010-10-25 10:20:00,50.46,50.47,50.31,50.32,7300.0,40.7426,40.7506,40.6214,40.6295,7300.0
2010-10-25 10:25:00,50.35,50.38,50.17,50.17,17300.0,40.6537,40.678,40.5084,40.5084,17300.0
2010-10-25 10:30:00,50.18,50.23,50.14,50.2,35500.0,40.5165,40.5568,40.4842,40.5326,35500.0
2010-10-25 10:35:00,50.2,50.23,50.01,50.03,9900.0,40.5326,40.5568,40.3792,40.3954,9900.0
2010-10-25 10:40:00,50.03,50.1,49.9,49.96,13700.0,40.3954,40.4519,40.2904,40.3388,13700.0
2010-10-25 10:45:00,49.97,50.02,49.97,49.99,16400.0,40.3469,40.3873,40.3469,40.3631,16400.0
2010-10-25 10:50:00,49.99,50.1,49.99,50.1,29100.0,40.3631,40.4519,40.3631,40.4519,29100.0
2010-10-25 10:55:00,50.1,50.13,50.02,50.07,8400.0,40.4519,40.4761,40.3873,40.4277,8400.0
2010-10-25 11:00:00,50.07,50.08,50.02,50.08,6300.0,40.4277,40.4357,40.3873,40.4357,6300.0
2010-10-25 11:05:00,50.07,50.21,50.03,50.21,3300.0,40.4277,40.5407,40.3954,40.5407,3300.0
2010-10-25 11:10:00,50.18,50.22,50.14,50.2,7800.0,40.5165,40.5488,40.4842,40.5326,7800.0
2010-10-25 11:15:00,50.21,50.26,50.12,50.26,8700.0,40.5407,40.5811,40.468,40.5811,8700.0
2010-10-25 11:20:00,50.23,50.27,50.23,50.25,8500.0,40.5568,40.5891,40.5568,40.573,8500.0
2010-10-25 11:25:00,50.25,50.28,50.19,50.26,16900.0,40.573,40.5972,40.5245,40.5811,16900.0
2010-10-25 11:30:00,50.25,50.26,50.18,50.22,5100.0,40.573,40.5811,40.5165,40.5488,5100.0
2010-10-25 11:35:00,50.25,50.25,50.06,50.08,6000.0,40.573,40.573,40.4196,40.4357,6000.0
2010-10-25 11:40:00,50.08,50.1,50.06,50.1,2500.0,40.4357,40.4519,40.4196,40.4519,2500.0
2010-10-25 11:45:00,50.1,50.15,50.1,50.15,4400.0,40.4519,40.4922,40.4519,40.4922,4400.0
2010-10-25 11:50:00,50.14,50.14,50.05,50.06,4500.0,40.4842,40.4842,40.4115,40.4196,4500.0
2010-10-25 11:55:00,50.05,50.11,50.03,50.11,2900.0,40.4115,40.46,40.3954,40.46,2900.0
2010-10-25 12:00:00,50.11,50.16,50.11,50.15,6200.0,40.46,40.5003,40.46,40.4922,6200.0
2010-10-25 12:05:00,50.16,50.2,50.13,50.14,18800.0,40.5003,40.5326,40.4761,40.4842,18800.0
2010-10-25 12:10:00,50.16,50.16,50.14,50.16,2900.0,40.5003,40.5003,40.4842,40.5003,2900.0
2010-10-25 12:15:00,50.15,50.15,50.1,50.11,2900.0,40.4922,40.4922,40.4519,40.46,2900.0
2010-10-25 12:20:00,50.1,50.12,50.0,50.05,4300.0,40.4519,40.468,40.3711,40.4115,4300.0
2010-10-25 12:25:00,50.04,50.04,49.97,50.0,6200.0,40.4034,40.4034,40.3469,40.3711,6200.0
2010-10-25 12:30:00,50.0,50.0,49.97,49.97,2200.0,40.3711,40.3711,40.3469,40.3469,2200.0
2010-10-25 12:35:00,49.99,50.04,49.97,50.04,1600.0,40.3631,40.4034,40.3469,40.4034,1600.0
2010-10-25 12:40:00,50.09,50.1,50.04,50.06,3400.0,40.4438,40.4519,40.4034,40.4196,3400.0
2010-10-25 12:45:00,50.08,50.1,50.04,50.05,4600.0,40.4357,40.4519,40.4034,40.4115,4600.0
2010-10-25 12:50:00,50.04,50.07,50.04,50.05,2100.0,40.4034,40.4277,40.4034,40.4115,2100.0
2010-10-25 12:55:00,50.06,50.09,50.04,50.04,13900.0,40.4196,40.4438,40.4034,40.4034,13900.0
2010-10-25 13:00:00,50.04,50.07,49.96,50.07,12500.0,40.4034,40.4277,40.3388,40.4277,12500.0
2010-10-25 13:05:00,50.07,50.09,50.06,50.08,8200.0,40.4277,40.4438,40.4196,40.4357,8200.0
2010-10-25 13:10:00,50.07,50.08,50.06,50.07,4800.0,40.4277,40.4357,40.4196,40.4277,4800.0
2010-10-25 13:15:00,50.07,50.07,50.03,50.03,11300.0,40.4277,40.4277,40.3954,40.3954,11300.0
2010-10-25 13:20:00,50.03,50.09,50.03,50.09,4800.0,40.3954,40.4438,40.3954,40.4438,4800.0
2010-10-25 13:25:00,50.1,50.19,50.1,50.19,2100.0,40.4519,40.5245,40.4519,40.5245,2100.0
2010-10-25 13:30:00,50.2,50.25,50.2,50.2,6400.0,40.5326,40.573,40.5326,40.5326,6400.0
2010-10-25 13:35:00,50.2,50.26,50.19,50.26,2900.0,40.5326,40.5811,40.5245,40.5811,2900.0
2010-10-25 13:40:00,50.25,50.29,50.25,50.29,3000.0,40.573,40.6053,40.573,40.6053,3000.0
2010-10-25 13:45:00,50.3,50.39,50.26,50.38,12100.0,40.6134,40.686,40.5811,40.678,12100.0
2010-10-25 13:50:00,50.38,50.4,50.36,50.4,11900.0,40.678,40.6941,40.6618,40.6941,11900.0
2010-10-25 13:55:00,50.4,50.43,50.38,50.42,10600.0,40.6941,40.7183,40.678,40.7103,10600.0
2010-10-25 14:00:00,50.42,50.44,50.36,50.37,11700.0,40.7103,40.7264,40.6618,40.6699,11700.0
2010-10-25 14:05:00,50.35,50.37,50.34,50.37,12800.0,40.6537,40.6699,40.6457,40.6699,12800.0
2010-10-25 14:10:00,50.36,50.37,50.28,50.28,3300.0,40.6618,40.6699,40.5972,40.5972,3300.0
2010-10-25 14:15:00,50.28,50.29,50.25,50.26,4400.0,40.5972,40.6053,40.573,40.5811,4400.0
2010-10-25 14:20:00,50.28,50.31,50.28,50.29,4300.0,40.5972,40.6214,40.5972,40.6053,4300.0
2010-10-25 14:25:00,50.29,50.33,50.29,50.31,7800.0,40.6053,40.6376,40.6053,40.6214,7800.0
2010-10-25 14:30:00,50.31,50.31,50.27,50.3,6400.0,40.6214,40.6214,40.5891,40.6134,6400.0
2010-10-25 14:35:00,50.29,50.29,50.23,50.26,13000.0,40.6053,40.6053,40.5568,40.5811,13000.0
2010-10-25 14:40:00,50.28,50.28,50.2,50.21,5600.0,40.5972,40.5972,40.5326,40.5407,5600.0
2010-10-25 14:45:00,50.22,50.24,50.2,50.21,11600.0,40.5488,40.5649,40.5326,40.5407,11600.0
2010-10-25 14:50:00,50.22,50.23,50.19,50.2,11900.0,40.5488,40.5568,40.5245,40.5326,11900.0
2010-10-25 14:55:00,50.19,50.19,50.11,50.14,14000.0,40.5245,40.5245,40.46,40.4842,14000.0
2010-10-25 15:00:00,50.12,50.17,50.11,50.15,14700.0,40.468,40.5084,40.46,40.4922,14700.0
2010-10-25 15:05:00,50.16,50.2,50.13,50.16,14900.0,40.5003,40.5326,40.4761,40.5003,14900.0
2010-10-25 15:10:00,50.17,50.2,50.17,50.2,10700.0,40.5084,40.5326,40.5084,40.5326,10700.0
2010-10-25 15:15:00,50.2,50.23,50.2,50.22,8000.0,40.5326,40.5568,40.5326,40.5488,8000.0
2010-10-25 15:20:00,50.22,50.34,50.21,50.33,9700.0,40.5488,40.6457,40.5407,40.6376,9700.0
2010-10-25 15:25:00,50.34,50.41,50.33,50.4,14200.0,40.6457,40.7022,40.6376,40.6941,14200.0
2010-10-25 15:30:00,50.4,50.4,50.34,50.34,11700.0,40.6941,40.6941,40.6457,40.6457,11700.0
2010-10-25 15:35:00,50.35,50.35,50.19,50.19,12500.0,40.6537,40.6537,40.5245,40.5245,12500.0
2010-10-25 15:40:00,50.19,50.21,50.15,50.17,10000.0,40.5245,40.5407,40.4922,40.5084,10000.0
2010-10-25 15:45:00,50.16,50.16,50.02,50.1,19900.0,40.5003,40.5003,40.3873,40.4519,19900.0
2010-10-25 15:50:00,50.11,50.15,50.06,50.12,14000.0,40.46,40.4922,40.4196,40.468,14000.0
2010-10-25 15:55:00,50.12,50.13,50.0,50.07,36400.0,40.468,40.4761,40.3711,40.4277,36400.0
2010-10-26 09:30:00,49.53,49.75,49.53,49.7,8600.0,39.9916,40.1693,39.9916,40.1289,8600.0
2010-10-26 09:35:00,49.69,49.9,49.43,49.7,31000.0,40.1208,40.2904,39.9109,40.1289,31000.0
2010-10-26 09:40:00,49.68,49.76,49.56,49.58,8300.0,40.1128,40.1774,40.0159,40.032,8300.0
2010-10-26 09:45:00,49.58,49.75,49.58,49.75,7300.0,40.032,40.1693,40.032,40.1693,7300.0
2010-10-26 09:50:00,49.76,49.83,49.71,49.83,14600.0,40.1774,40.2339,40.137,40.2339,14600.0
2010-10-26 09:55:00,49.82,50.03,49.82,49.94,11800.0,40.2258,40.3954,40.2258,40.3227,11800.0
2010-10-26 10:00:00,49.95,50.16,49.95,50.11,15600.0,40.3308,40.5003,40.3308,40.46,15600.0
2010-10-26 10:05:00,50.12,50.19,50.11,50.12,12000.0,40.468,40.5245,40.46,40.468,12000.0
2010-10-26 10:10:00,50.19,50.24,50.13,50.21,13500.0,40.5245,40.5649,40.4761,40.5407,13500.0
2010-10-26 10:15:00,50.23,50.37,50.23,50.32,12500.0,40.5568,40.6699,40.5568,40.6295,12500.0
2010-10-26 10:20:00,50.35,50.39,50.32,50.35,5900.0,40.6537,40.686,40.6295,40.6537,5900.0
2010-10-26 10:25:00,50.35,50.37,50.2,50.2,5800.0,40.6537,40.6699,40.5326,40.5326,5800.0
2010-10-26 10:30:00,50.2,50.32,50.2,50.28,5600.0,40.5326,40.6295,40.5326,40.5972,5600.0
2010-10-26 10:35:00,50.28,50.28,50.12,50.12,3300.0,40.5972,40.5972,40.468,40.468,3300.0
2010-10-26 10:40:00,50.13,50.13,50.05,50.05,900.0,40.4761,40.4761,40.4115,40.4115,900.0
2010-10-26 10:45:00,50.05,50.19,50.05,50.1,4500.0,40.4115,40.5245,40.4115,40.4519,4500.0
2010-10-26 10:50:00,50.11,50.2,50.1,50.2,2400.0,40.46,40.5326,40.4519,40.5326,2400.0
2010-10-26 10:55:00,50.2,50.36,50.2,50.36,3500.0,40.5326,40.6618,40.5326,40.6618,3500.0
2010-10-26 11:00:00,50.37,50.56,50.37,50.46,9300.0,40.6699,40.8233,40.6699,40.7426,9300.0
2010-10-26 11:05:00,50.42,50.51,50.38,50.44,15600.0,40.7103,40.7829,40.678,40.7264,15600.0
2010-10-26 11:10:00,50.41,50.47,50.4,50.45,2800.0,40.7022,40.7506,40.6941,40.7345,2800.0
2010-10-26 11:15:00,50.47,50.51,50.42,50.42,8400.0,40.7506,40.7829,40.7103,40.7103,8400.0
2010-10-26 11:20:00,50.44,50.59,50.44,50.55,3300.0,40.7264,40.8475,40.7264,40.8152,3300.0
2010-10-26 11:25:00,50.55,50.56,50.53,50.53,700.0,40.8152,40.8233,40.7991,40.7991,700.0
2010-10-26 11:30:00,50.51,50.52,50.44,50.45,11700.0,40.7829,40.791,40.7264,40.7345,11700.0
2010-10-26 11:35:00,50.45,50.48,50.45,50.48,1000.0,40.7345,40.7587,40.7345,40.7587,1000.0
2010-10-26 11:40:00,50.47,50.52,50.45,50.47,3700.0,40.7506,40.791,40.7345,40.7506,3700.0
2010-10-26 11:45:00,50.46,50.5,50.45,50.45,3200.0,40.7426,40.7748,40.7345,40.7345,3200.0
2010-10-26 11:50:00,50.49,50.52,50.49,50.5,3700.0,40.7668,40.791,40.7668,40.7748,3700.0
2010-10-26 11:55:00,50.49,50.56,50.47,50.56,4300.0,40.7668,40.8233,40.7506,40.8233,4300.0
2010-10-26 12:00:00,50.59,50.63,50.55,50.56,6500.0,40.8475,40.8798,40.8152,40.8233,6500.0
2010-10-26 12:05:00,50.54,50.55,50.52,50.55,2400.0,40.8071,40.8152,40.791,40.8152,2400.0
2010-10-26 12:10:00,50.58,50.61,50.58,50.6,2300.0,40.8394,40.8637,40.8394,40.8556,2300.0
2010-10-26 12:15:00,50.63,50.63,50.56,50.59,2100.0,40.8798,40.8798,40.8233,40.8475,2100.0
2010-10-26 12:20:00,50.57,50.58,50.5,50.5,1100.0,40.8314,40.8394,40.7748,40.7748,1100.0
2010-10-26 12:25:00,50.49,50.49,50.42,50.43,2800.0,40.7668,40.7668,40.7103,40.7183,2800.0
2010-10-26 12:30:00,50.44,50.44,50.4,50.4,1500.0,40.7264,40.7264,40.6941,40.6941,1500.0
2010-10-26 12:35:00,50.4,50.43,50.39,50.42,1700.0,40.6941,40.7183,40.686,40.7103,1700.0
2010-10-26 12:40:00,50.42,50.43,50.39,50.4,2600.0,40.7103,40.7183,40.686,40.6941,2600.0
2010-10-26 12:45:00,50.38,50.41,50.38,50.41,1700.0,40.678,40.7022,40.678,40.7022,1700.0
2010-10-26 12:50:00,50.41,50.46,50.41,50.43,3700.0,40.7022,40.7426,40.7022,40.7183,3700.0
2010-10-26 12:55:00,50.45,50.45,50.43,50.43,1400.0,40.7345,40.7345,40.7183,40.7183,1400.0
2010-10-26 13:00:00,50.44,50.45,50.44,50.45,1800.0,40.7264,40.7345,40.7264,40.7345,1800.0
2010-10-26 13:05:00,50.45,50.48,50.44,50.48,1900.0,40.7345,40.7587,40.7264,40.7587,1900.0
2010-10-26 13:10:00,50.51,50.59,50.5,50.57,6900.0,40.7829,40.8475,40.7748,40.8314,6900.0
2010-10-26 13:15:00,50.58,50.63,50.58,50.63,9700.0,40.8394,40.8798,40.8394,40.8798,9700.0
2010-10-26 13:20:00,50.64,50.69,50.63,50.64,11000.0,40.8879,40.9283,40.8798,40.8879,11000.0
2010-10-26 13:25:00,50.63,50.64,50.57,50.58,5400.0,40.8798,40.8879,40.8314,40.8394,5400.0
2010-10-26 13:30:00,50.59,50.63,50.58,50.63,5400.0,40.8475,40.8798,40.8394,40.8798,5400.0
2010-10-26 13:35:00,50.63,50.63,50.6,50.6,4300.0,40.8798,40.8798,40.8556,40.8556,4300.0
2010-10-26 13:40:00,50.62,50.65,50.59,50.64,3600.0,40.8717,40.896,40.8475,40.8879,3600.0
2010-10-26 13:45:00,50.65,50.65,50.55,50.56,3700.0,40.896,40.896,40.8152,40.8233,3700.0
2010-10-26 13:50:00,50.55,50.59,50.45,50.45,14700.0,40.8152,40.8475,40.7345,40.7345,14700.0
2010-10-26 13:55:00,50.47,50.49,50.43,50.45,5000.0,40.7506,40.7668,40.7183,40.7345,5000.0
2010-10-26 14:00:00,50.44,50.47,50.41,50.42,3500.0,40.7264,40.7506,40.7022,40.7103,3500.0
2010-10-26 14:05:00,50.41,50.42,50.32,50.32,5200.0,40.7022,40.7103,40.6295,40.6295,5200.0
2010-10-26 14:10:00,50.32,50.34,50.27,50.34,3100.0,40.6295,40.6457,40.5891,40.6457,3100.0
2010-10-26 14:15:00,50.34,50.34,50.29,50.34,5400.0,40.6457,40.6457,40.6053,40.6457,5400.0
2010-10-26 14:20:00,50.34,50.34,50.29,50.29,5200.0,40.6457,40.6457,40.6053,40.6053,5200.0
2010-10-26 14:25:00,50.26,50.34,50.26,50.34,5300.0,40.5811,40.6457,40.5811,40.6457,5300.0
2010-10-26 14:30:00,50.32,50.32,50.24,50.25,6400.0,40.6295,40.6295,40.5649,40.573,6400.0
2010-10-26 14:35:00,50.27,50.34,50.26,50.33,4300.0,40.5891,40.6457,40.5811,40.6376,4300.0
2010-10-26 14:40:00,50.34,50.34,50.28,50.29,5700.0,40.6457,40.6457,40.5972,40.6053,5700.0
2010-10-26 14:45:00,50.28,50.32,50.26,50.27,5800.0,40.5972,40.6295,40.5811,40.5891,5800.0
2010-10-26 14:50:00,50.27,50.32,50.26,50.32,5800.0,40.5891,40.6295,40.5811,40.6295,5800.0
2010-10-26 14:55:00,50.3,50.34,50.28,50.28,4200.0,40.6134,40.6457,40.5972,40.5972,4200.0
2010-10-26 15:00:00,50.27,50.3,50.25,50.3,2400.0,40.5891,40.6134,40.573,40.6134,2400.0
2010-10-26 15:05:00,50.3,50.32,50.27,50.31,8800.0,40.6134,40.6295,40.5891,40.6214,8800.0
2010-10-26 15:10:00,50.32,50.34,50.28,50.28,12100.0,40.6295,40.6457,40.5972,40.5972,12100.0
2010-10-26 15:15:00,50.28,50.32,50.26,50.32,3300.0,40.5972,40.6295,40.5811,40.6295,3300.0
2010-10-26 15:20:00,50.33,50.37,50.33,50.34,2600.0,40.6376,40.6699,40.6376,40.6457,2600.0
2010-10-26 15:25:00,50.34,50.45,50.34,50.35,13200.0,40.6457,40.7345,40.6457,40.6537,13200.0
2010-10-26 15:30:00,50.33,50.36,50.26,50.35,9200.0,40.6376,40.6618,40.5811,40.6537,9200.0
2010-10-26 15:35:00,50.35,50.36,50.3,50.36,8700.0,40.6537,40.6618,40.6134,40.6618,8700.0
2010-10-26 15:40:00,50.33,50.35,50.3,50.35,6500.0,40.6376,40.6537,40.6134,40.6537,6500.0
2010-10-26 15:45:00,50.33,50.35,50.21,50.25,19500.0,40.6376,40.6537,40.5407,40.573,19500.0
2010-10-26 15:50:00,50.26,50.28,50.19,50.2,10900.0,40.5811,40.5972,40.5245,40.5326,10900.0
2010-10-26 15:55:00,50.19,50.21,50.12,50.17,36800.0,40.5245,40.5407,40.468,40.5084,36800.0
2010-10-27 09:30:00,49.82,49.82,49.44,49.44,7800.0,40.2258,40.2258,39.919,39.919,7800.0
2010-10-27 09:35:00,49.42,49.5,49.29,49.43,4000.0,39.9028,39.9674,39.7979,39.9109,4000.0
2010-10-27 09:40:00,49.43,49.5,49.42,49.45,4300.0,39.9109,39.9674,39.9028,39.9271,4300.0
2010-10-27 09:45:00,49.46,49.6,49.43,49.6,5800.0,39.9351,40.0482,39.9109,40.0482,5800.0
2010-10-27 09:50:00,49.64,49.78,49.62,49.78,8400.0,40.0805,40.1935,40.0643,40.1935,8400.0
2010-10-27 09:55:00,49.78,49.89,49.76,49.76,8800.0,40.1935,40.2823,40.1774,40.1774,8800.0
2010-10-27 10:00:00,49.8,49.89,49.66,49.68,5400.0,40.2097,40.2823,40.0966,40.1128,5400.0
2010-10-27 10:05:00,49.68,49.7,49.53,49.57,3400.0,40.1128,40.1289,39.9916,40.0239,3400.0
2010-10-27 10:10:00,49.56,49.75,49.51,49.72,9600.0,40.0159,40.1693,39.9755,40.1451,9600.0
2010-10-27 10:15:00,49.69,49.86,49.69,49.8,14400.0,40.1208,40.2581,40.1208,40.2097,14400.0
2010-10-27 10:20:00,49.78,49.78,49.61,49.63,5100.0,40.1935,40.1935,40.0562,40.0724,5100.0
2010-10-27 10:25:00,49.63,49.67,49.57,49.61,14700.0,40.0724,40.1047,40.0239,40.0562,14700.0
2010-10-27 10:30:00,49.62,49.76,49.59,49.76,3700.0,40.0643,40.1774,40.0401,40.1774,3700.0
2010-10-27 10:35:00,49.76,49.77,49.72,49.75,4600.0,40.1774,40.1854,40.1451,40.1693,4600.0
2010-10-27 10:40:00,49.77,49.88,49.77,49.83,5700.0,40.1854,40.2742,40.1854,40.2339,5700.0
2010-10-27 10:45:00,49.84,49.85,49.77,49.77,3700.0,40.2419,40.25,40.1854,40.1854,3700.0
2010-10-27 10:50:00,49.76,49.77,49.68,49.76,5700.0,40.1774,40.1854,40.1128,40.1774,5700.0
2010-10-27 10:55:00,49.72,49.72,49.42,49.42,4900.0,40.1451,40.1451,39.9028,39.9028,4900.0
2010-10-27 11:00:00,49.4,49.41,49.32,49.39,12300.0,39.8867,39.8948,39.8221,39.8786,12300.0
2010-10-27 11:05:00,49.39,49.43,49.3,49.39,22100.0,39.8786,39.9109,39.8059,39.8786,22100.0
2010-10-27 11:10:00,49.42,49.48,49.4,49.48,5300.0,39.9028,39.9513,39.8867,39.9513,5300.0
2010-10-27 11:15:00,49.49,49.58,49.49,49.55,4000.0,39.9594,40.032,39.9594,40.0078,4000.0
2010-10-27 11:20:00,49.53,49.63,49.51,49.55,7600.0,39.9916,40.0724,39.9755,40.0078,7600.0
2010-10-27 11:25:00,49.54,49.62,49.53,49.56,4700.0,39.9997,40.0643,39.9916,40.0159,4700.0
2010-10-27 11:30:00,49.55,49.59,49.5,49.55,6800.0,40.0078,40.0401,39.9674,40.0078,6800.0
2010-10-27 11:35:00,49.56,49.68,49.56,49.68,2600.0,40.0159,40.1128,40.0159,40.1128,2600.0
2010-10-27 11:40:00,49.68,49.68,49.6,49.67,11400.0,40.1128,40.1128,40.0482,40.1047,11400.0
2010-10-27 11:45:00,49.68,49.76,49.67,49.72,4000.0,40.1128,40.1774,40.1047,40.1451,4000.0
2010-10-27 11:50:00,49.72,49.75,49.68,49.68,1800.0,40.1451,40.1693,40.1128,40.1128,1800.0
2010-10-27 11:55:00,49.68,49.7,49.67,49.69,3000.0,40.1128,40.1289,40.1047,40.1208,3000.0
2010-10-27 12:00:00,49.69,49.69,49.57,49.62,3600.0,40.1208,40.1208,40.0239,40.0643,3600.0
2010-10-27 12:05:00,49.6,49.62,49.56,49.56,6400.0,40.0482,40.0643,40.0159,40.0159,6400.0
2010-10-27 12:10:00,49.57,49.62,49.57,49.62,2200.0,40.0239,40.0643,40.0239,40.0643,2200.0
2010-10-27 12:15:00,49.62,49.63,49.57,49.58,4400.0,40.0643,40.0724,40.0239,40.032,4400.0
2010-10-27 12:20:00,49.6,49.62,49.58,49.61,1000.0,40.0482,40.0643,40.032,40.0562,1000.0
2010-10-27 12:25:00,49.58,49.62,49.53,49.55,7000.0,40.032,40.0643,39.9916,40.0078,7000.0
2010-10-27 12:30:00,49.53,49.67,49.53,49.6,2900.0,39.9916,40.1047,39.9916,40.0482,2900.0
2010-10-27 12:35:00,49.57,49.58,49.53,49.54,2000.0,40.0239,40.032,39.9916,39.9997,2000.0
2010-10-27 12:40:00,49.52,49.55,49.42,49.43,4200.0,39.9836,40.0078,39.9028,39.9109,4200.0
2010-10-27 12:45:00,49.43,49.48,49.42,49.47,3700.0,39.9109,39.9513,39.9028,39.9432,3700.0
2010-10-27 12:50:00,49.48,49.5,49.43,49.43,3500.0,39.9513,39.9674,39.9109,39.9109,3500.0
2010-10-27 12:55:00,49.44,49.47,49.42,49.45,5900.0,39.919,39.9432,39.9028,39.9271,5900.0
2010-10-27 13:00:00,49.45,49.45,49.38,49.38,8600.0,39.9271,39.9271,39.8705,39.8705,8600.0
2010-10-27 13:05:00,49.38,49.38,49.27,49.28,8200.0,39.8705,39.8705,39.7817,39.7898,8200.0
2010-10-27 13:10:00,49.28,49.28,49.18,49.2,10100.0,39.7898,39.7898,39.709,39.7252,10100.0
2010-10-27 13:15:00,49.22,49.22,49.09,49.15,8000.0,39.7413,39.7413,39.6364,39.6848,8000.0
2010-10-27 13:20:00,49.15,49.15,49.07,49.14,7100.0,39.6848,39.6848,39.6202,39.6768,7100.0
2010-10-27 13:25:00,49.16,49.28,49.11,49.26,6700.0,39.6929,39.7898,39.6525,39.7736,6700.0
2010-10-27 13:30:00,49.27,49.31,49.15,49.18,13400.0,39.7817,39.814,39.6848,39.709,13400.0
2010-10-27 13:35:00,49.18,49.23,49.17,49.22,3200.0,39.709,39.7494,39.701,39.7413,3200.0
2010-10-27 13:40:00,49.21,49.23,49.18,49.23,3000.0,39.7333,39.7494,39.709,39.7494,3000.0
2010-10-27 13:45:00,49.23,49.27,49.22,49.27,4200.0,39.7494,39.7817,39.7413,39.7817,4200.0
2010-10-27 13:50:00,49.27,49.28,49.23,49.27,2400.0,39.7817,39.7898,39.7494,39.7817,2400.0
2010-10-27 13:55:00,49.26,49.36,49.26,49.36,2600.0,39.7736,39.8544,39.7736,39.8544,2600.0
2010-10-27 14:00:00,49.36,49.41,49.36,49.4,6900.0,39.8544,39.8948,39.8544,39.8867,6900.0
2010-10-27 14:05:00,49.4,49.53,49.4,49.53,5000.0,39.8867,39.9916,39.8867,39.9916,5000.0
2010-10-27 14:10:00,49.51,49.52,49.46,49.49,3700.0,39.9755,39.9836,39.9351,39.9594,3700.0
2010-10-27 14:15:00,49.47,49.48,49.37,49.37,7200.0,39.9432,39.9513,39.8625,39.8625,7200.0
2010-10-27 14:20:00,49.35,49.41,49.32,49.38,8800.0,39.8463,39.8948,39.8221,39.8705,8800.0
2010-10-27 14:25:00,49.41,49.45,49.38,49.43,5200.0,39.8948,39.9271,39.8705,39.9109,5200.0
2010-10-27 14:30:00,49.42,49.52,49.41,49.47,16300.0,39.9028,39.9836,39.8948,39.9432,16300.0
2010-10-27 14:35:00,49.48,49.65,49.43,49.65,11200.0,39.9513,40.0885,39.9109,40.0885,11200.0
2010-10-27 14:40:00,49.64,49.77,49.64,49.71,11500.0,40.0805,40.1854,40.0805,40.137,11500.0
2010-10-27 14:45:00,49.72,49.76,49.71,49.73,3600.0,40.1451,40.1774,40.137,40.1531,3600.0
2010-10-27 14:50:00,49.72,49.73,49.61,49.61,5600.0,40.1451,40.1531,40.0562,40.0562,5600.0
2010-10-27 14:55:00,49.6,49.69,49.6,49.6,4100.0,40.0482,40.1208,40.0482,40.0482,4100.0
2010-10-27 15:00:00,49.56,49.61,49.56,49.6,2600.0,40.0159,40.0562,40.0159,40.0482,2600.0
2010-10-27 15:05:00,49.57,49.63,49.5,49.59,22900.0,40.0239,40.0724,39.9674,40.0401,22900.0
2010-10-27 15:10:00,49.61,49.62,49.51,49.54,4300.0,40.0562,40.0643,39.9755,39.9997,4300.0
2010-10-27 15:15:00,49.55,49.56,49.5,49.54,2900.0,40.0078,40.0159,39.9674,39.9997,2900.0
2010-10-27 15:20:00,49.54,49.7,49.5,49.69,28500.0,39.9997,40.1289,39.9674,40.1208,28500.0
2010-10-27 15:25:00,49.69,49.78,49.68,49.74,10100.0,40.1208,40.1935,40.1128,40.1612,10100.0
2010-10-27 15:30:00,49.73,49.8,49.73,49.79,7100.0,40.1531,40.2097,40.1531,40.2016,7100.0
2010-10-27 15:35:00,49.78,49.82,49.77,49.81,6500.0,40.1935,40.2258,40.1854,40.2177,6500.0
2010-10-27 15:40:00,49.82,49.88,49.77,49.82,7200.0,40.2258,40.2742,40.1854,40.2258,7200.0
2010-10-27 15:45:00,49.82,49.88,49.76,49.8,9300.0,40.2258,40.2742,40.1774,40.2097,9300.0
2010-10-27 15:50:00,49.82,49.88,49.81,49.86,9400.0,40.2258,40.2742,40.2177,40.2581,9400.0
2010-10-27 15:55:00,49.87,49.89,49.8,49.87,28000.0,40.2662,40.2823,40.2097,40.2662,28000.0
2010-10-28 09:30:00,50.12,50.26,50.12,50.26,5100.0,40.468,40.5811,40.468,40.5811,5100.0
2010-10-28 09:35:00,50.24,50.3,50.08,50.11,3900.0,40.5649,40.6134,40.4357,40.46,3900.0
2010-10-28 09:40:00,50.09,50.24,49.93,49.94,50100.0,40.4438,40.5649,40.3146,40.3227,50100.0
2010-10-28 09:45:00,49.93,49.97,49.85,49.9,5100.0,40.3146,40.3469,40.25,40.2904,5100.0
2010-10-28 09:50:00,49.87,50.05,49.85,50.04,3000.0,40.2662,40.4115,40.25,40.4034,3000.0
2010-10-28 09:55:00,50.06,50.06,49.88,49.88,6600.0,40.4196,40.4196,40.2742,40.2742,6600.0
2010-10-28 10:00:00,49.88,49.94,49.87,49.92,2100.0,40.2742,40.3227,40.2662,40.3065,2100.0
2010-10-28 10:05:00,49.91,49.91,49.77,49.82,6000.0,40.2985,40.2985,40.1854,40.2258,6000.0
2010-10-28 10:10:00,49.82,49.82,49.64,49.67,5900.0,40.2258,40.2258,40.0805,40.1047,5900.0
2010-10-28 10:15:00,49.67,49.67,49.52,49.6,11700.0,40.1047,40.1047,39.9836,40.0482,11700.0
2010-10-28 10:20:00,49.59,49.65,49.58,49.65,19600.0,40.0401,40.0885,40.032,40.0885,19600.0
2010-10-28 10:25:00,49.64,49.65,49.54,49.56,6800.0,40.0805,40.0885,39.9997,40.0159,6800.0
2010-10-28 10:30:00,49.56,49.58,49.51,49.58,10800.0,40.0159,40.032,39.9755,40.032,10800.0
2010-10-28 10:35:00,49.56,49.76,49.53,49.67,26600.0,40.0159,40.1774,39.9916,40.1047,26600.0
2010-10-28 10:40:00,49.69,49.73,49.69,49.73,4100.0,40.1208,40.1531,40.1208,40.1531,4100.0
2010-10-28 10:45:00,49.73,49.74,49.66,49.74,5400.0,40.1531,40.1612,40.0966,40.1612,5400.0
2010-10-28 10:50:00,49.72,49.76,49.71,49.74,4100.0,40.1451,40.1774,40.137,40.1612,4100.0
2010-10-28 10:55:00,49.74,49.75,49.67,49.69,4000.0,40.1612,40.1693,40.1047,40.1208,4000.0
2010-10-28 11:00:00,49.7,49.76,49.68,49.73,3200.0,40.1289,40.1774,40.1128,40.1531,3200.0
2010-10-28 11:05:00,49.74,49.74,49.7,49.74,2200.0,40.1612,40.1612,40.1289,40.1612,2200.0
2010-10-28 11:10:00,49.79,49.86,49.79,49.81,2900.0,40.2016,40.2581,40.2016,40.2177,2900.0
2010-10-28 11:15:00,49.81,49.85,49.74,49.83,6400.0,40.2177,40.25,40.1612,40.2339,6400.0
2010-10-28 11:20:00,49.83,49.9,49.82,49.9,1300.0,40.2339,40.2904,40.2258,40.2904,1300.0
2010-10-28 11:25:00,49.9,49.94,49.9,49.93,1900.0,40.2904,40.3227,40.2904,40.3146,1900.0
2010-10-28 11:30:00,49.93,49.94,49.89,49.89,8200.0,40.3146,40.3227,40.2823,40.2823,8200.0
2010-10-28 11:35:00,49.91,49.93,49.88,49.9,6800.0,40.2985,40.3146,40.2742,40.2904,6800.0
2010-10-28 11:40:00,49.89,49.89,49.86,49.86,1900.0,40.2823,40.2823,40.2581,40.2581,1900.0
2010-10-28 11:45:00,49.88,49.88,49.77,49.77,2100.0,40.2742,40.2742,40.1854,40.1854,2100.0
2010-10-28 11:50:00,49.76,49.76,49.7,49.7,1500.0,40.1774,40.1774,40.1289,40.1289,1500.0
2010-10-28 11:55:00,49.7,49.7,49.63,49.63,2400.0,40.1289,40.1289,40.0724,40.0724,2400.0
2010-10-28 12:00:00,49.62,49.63,49.45,49.45,9600.0,40.0643,40.0724,39.9271,39.9271,9600.0
2010-10-28 12:05:00,49.46,49.46,49.37,49.4,7900.0,39.9351,39.9351,39.8625,39.8867,7900.0
2010-10-28 12:10:00,49.41,49.49,49.39,49.46,3000.0,39.8948,39.9594,39.8786,39.9351,3000.0
2010-10-28 12:15:00,49.47,49.63,49.47,49.6,11700.0,39.9432,40.0724,39.9432,40.0482,11700.0
2010-10-28 12:20:00,49.63,49.63,49.52,49.52,3500.0,40.0724,40.0724,39.9836,39.9836,3500.0
2010-10-28 12:25:00,49.51,49.51,49.47,49.51,2900.0,39.9755,39.9755,39.9432,39.9755,2900.0
2010-10-28 12:30:00,49.47,49.58,49.47,49.58,1400.0,39.9432,40.032,39.9432,40.032,1400.0
2010-10-28 12:35:00,49.58,49.6,49.56,49.59,2000.0,40.032,40.0482,40.0159,40.0401,2000.0
2010-10-28 12:40:00,49.59,49.7,49.59,49.7,3100.0,40.0401,40.1289,40.0401,40.1289,3100.0
2010-10-28 12:45:00,49.68,49.68,49.61,49.63,5000.0,40.1128,40.1128,40.0562,40.0724,5000.0
2010-10-28 12:50:00,49.63,49.7,49.63,49.68,1400.0,40.0724,40.1289,40.0724,40.1128,1400.0
2010-10-28 12:55:00,49.68,49.68,49.58,49.58,2500.0,40.1128,40.1128,40.032,40.032,2500.0
2010-10-28 13:00:00,49.54,49.66,49.54,49.66,2500.0,39.9997,40.0966,39.9997,40.0966,2500.0
2010-10-28 13:05:00,49.67,49.71,49.66,49.71,900.0,40.1047,40.137,40.0966,40.137,900.0
2010-10-28 13:10:00,49.71,49.78,49.71,49.76,2800.0,40.137,40.1935,40.137,40.1774,2800.0
2010-10-28 13:15:00,49.77,49.89,49.77,49.85,2300.0,40.1854,40.2823,40.1854,40.25,2300.0
2010-10-28 13:20:00,49.86,49.86,49.74,49.74,1800.0,40.2581,40.2581,40.1612,40.1612,1800.0
2010-10-28 13:25:00,49.73,49.73,49.66,49.68,4600.0,40.1531,40.1531,40.0966,40.1128,4600.0
2010-10-28 13:30:00,49.68,49.71,49.65,49.66,3600.0,40.1128,40.137,40.0885,40.0966,3600.0
2010-10-28 13:35:00,49.64,49.69,49.63,49.65,4900.0,40.0805,40.1208,40.0724,40.0885,4900.0
2010-10-28 13:40:00,49.66,49.66,49.57,49.57,1700.0,40.0966,40.0966,40.0239,40.0239,1700.0
2010-10-28 13:45:00,49.56,49.56,49.47,49.5,6800.0,40.0159,40.0159,39.9432,39.9674,6800.0
2010-10-28 13:50:00,49.5,49.51,49.49,49.51,3400.0,39.9674,39.9755,39.9594,39.9755,3400.0
2010-10-28 13:55:00,49.53,49.53,49.49,49.51,3400.0,39.9916,39.9916,39.9594,39.9755,3400.0
2010-10-28 14:00:00,49.48,49.52,49.48,49.5,3600.0,39.9513,39.9836,39.9513,39.9674,3600.0
2010-10-28 14:05:00,49.5,49.55,49.5,49.55,4300.0,39.9674,40.0078,39.9674,40.0078,4300.0
2010-10-28 14:10:00,49.55,49.6,49.54,49.58,3000.0,40.0078,40.0482,39.9997,40.032,3000.0
2010-10-28 14:15:00,49.57,49.57,49.47,49.49,6400.0,40.0239,40.0239,39.9432,39.9594,6400.0
2010-10-28 14:20:00,49.48,49.54,49.46,49.54,2400.0,39.9513,39.9997,39.9351,39.9997,2400.0
2010-10-28 14:25:00,49.53,49.53,49.45,49.5,5700.0,39.9916,39.9916,39.9271,39.9674,5700.0
2010-10-28 14:30:00,49.52,49.58,49.5,49.55,8700.0,39.9836,40.032,39.9674,40.0078,8700.0
2010-10-28 14:35:00,49.57,49.57,49.48,49.52,7400.0,40.0239,40.0239,39.9513,39.9836,7400.0
2010-10-28 14:40:00,49.52,49.58,49.44,49.58,2900.0,39.9836,40.032,39.919,40.032,2900.0
2010-10-28 14:45:00,49.57,49.6,49.52,49.58,5400.0,40.0239,40.0482,39.9836,40.032,5400.0
2010-10-28 14:50:00,49.59,49.59,49.55,49.56,6600.0,40.0401,40.0401,40.0078,40.0159,6600.0
2010-10-28 14:55:00,49.58,49.6,49.56,49.57,8100.0,40.032,40.0482,40.0159,40.0239,8100.0
2010-10-28 15:00:00,49.56,49.6,49.54,49.55,22000.0,40.0159,40.0482,39.9997,40.0078,22000.0
2010-10-28 15:05:00,49.56,49.6,49.55,49.57,23300.0,40.0159,40.0482,40.0078,40.0239,23300.0
2010-10-28 15:10:00,49.57,49.57,49.49,49.5,15500.0,40.0239,40.0239,39.9594,39.9674,15500.0
2010-10-28 15:15:00,49.49,49.5,49.4,49.41,6800.0,39.9594,39.9674,39.8867,39.8948,6800.0
2010-10-28 15:20:00,49.41,49.41,49.33,49.34,10400.0,39.8948,39.8948,39.8302,39.8382,10400.0
2010-10-28 15:25:00,49.34,49.39,49.31,49.37,32100.0,39.8382,39.8786,39.814,39.8625,32100.0
2010-10-28 15:30:00,49.36,49.44,49.36,49.42,11100.0,39.8544,39.919,39.8544,39.9028,11100.0
2010-10-28 15:35:00,49.41,49.47,49.37,49.43,19300.0,39.8948,39.9432,39.8625,39.9109,19300.0
2010-10-28 15:40:00,49.42,49.48,49.41,49.42,12100.0,39.9028,39.9513,39.8948,39.9028,12100.0
2010-10-28 15:45:00,49.43,49.53,49.43,49.51,28300.0,39.9109,39.9916,39.9109,39.9755,28300.0
2010-10-28 15:50:00,49.5,49.52,49.45,49.5,20200.0,39.9674,39.9836,39.9271,39.9674,20200.0
2010-10-28 15:55:00,49.47,49.48,49.44,49.44,15300.0,39.9432,39.9513,39.919,39.919,15300.0
2010-10-29 09:30:00,49.27,49.46,49.19,49.46,2800.0,39.7817,39.9351,39.7171,39.9351,2800.0
2010-10-29 09:35:00,49.37,49.43,49.37,49.43,700.0,39.8625,39.9109,39.8625,39.9109,700.0
2010-10-29 09:40:00,49.43,49.74,49.43,49.74,4400.0,39.9109,40.1612,39.9109,40.1612,4400.0
2010-10-29 09:45:00,49.71,49.75,49.62,49.75,6100.0,40.137,40.1693,40.0643,40.1693,6100.0
2010-10-29 09:50:00,49.7,49.75,49.68,49.71,7800.0,40.1289,40.1693,40.1128,40.137,7800.0
2010-10-29 09:55:00,49.69,49.69,49.54,49.57,8000.0,40.1208,40.1208,39.9997,40.0239,8000.0
2010-10-29 10:00:00,49.57,49.77,49.54,49.77,10600.0,40.0239,40.1854,39.9997,40.1854,10600.0
2010-10-29 10:05:00,49.8,49.89,49.8,49.86,3200.0,40.2097,40.2823,40.2097,40.2581,3200.0
2010-10-29 10:10:00,49.86,49.86,49.83,49.85,1200.0,40.2581,40.2581,40.2339,40.25,1200.0
2010-10-29 10:15:00,49.85,49.88,49.82,49.88,1500.0,40.25,40.2742,40.2258,40.2742,1500.0
2010-10-29 10:20:00,49.86,49.86,49.84,49.85,1000.0,40.2581,40.2581,40.2419,40.25,1000.0
2010-10-29 10:25:00,49.86,49.92,49.85,49.87,2700.0,40.2581,40.3065,40.25,40.2662,2700.0
2010-10-29 10:30:00,49.84,49.86,49.81,49.81,3000.0,40.2419,40.2581,40.2177,40.2177,3000.0
2010-10-29 10:35:00,49.79,49.8,49.76,49.77,1800.0,40.2016,40.2097,40.1774,40.1854,1800.0
2010-10-29 10:40:00,49.8,49.81,49.77,49.77,1700.0,40.2097,40.2177,40.1854,40.1854,1700.0
2010-10-29 10:45:00,49.75,49.8,49.7,49.8,4400.0,40.1693,40.2097,40.1289,40.2097,4400.0
2010-10-29 10:50:00,49.82,49.87,49.79,49.81,700.0,40.2258,40.2662,40.2016,40.2177,700.0
2010-10-29 10:55:00,49.82,49.85,49.82,49.85,1100.0,40.2258,40.25,40.2258,40.25,1100.0
2010-10-29 11:00:00,49.87,49.89,49.87,49.87,900.0,40.2662,40.2823,40.2662,40.2662,900.0
2010-10-29 11:05:00,49.87,49.9,49.86,49.87,1500.0,40.2662,40.2904,40.2581,40.2662,1500.0
2010-10-29 11:10:00,49.91,49.91,49.77,49.77,1500.0,40.2985,40.2985,40.1854,40.1854,1500.0
2010-10-29 11:15:00,49.76,49.81,49.75,49.8,4500.0,40.1774,40.2177,40.1693,40.2097,4500.0
2010-10-29 11:20:00,49.8,49.83,49.78,49.83,6200.0,40.2097,40.2339,40.1935,40.2339,6200.0
2010-10-29 11:25:00,49.81,49.82,49.79,49.79,900.0,40.2177,40.2258,40.2016,40.2016,900.0
2010-10-29 11:30:00,49.77,49.77,49.71,49.71,4400.0,40.1854,40.1854,40.137,40.137,4400.0
2010-10-29 11:35:00,49.7,49.75,49.65,49.75,6200.0,40.1289,40.1693,40.0885,40.1693,6200.0
2010-10-29 11:40:00,49.77,49.81,49.74,49.76,4000.0,40.1854,40.2177,40.1612,40.1774,4000.0
2010-10-29 11:45:00,49.78,49.78,49.7,49.7,7100.0,40.1935,40.1935,40.1289,40.1289,7100.0
2010-10-29 11:50:00,49.72,49.76,49.72,49.76,5000.0,40.1451,40.1774,40.1451,40.1774,5000.0
2010-10-29 11:55:00,49.78,49.82,49.78,49.82,1400.0,40.1935,40.2258,40.1935,40.2258,1400.0
2010-10-29 12:00:00,49.8,49.83,49.8,49.83,300.0,40.2097,40.2339,40.2097,40.2339,300.0
2010-10-29 12:05:00,49.84,49.85,49.83,49.83,1300.0,40.2419,40.25,40.2339,40.2339,1300.0
2010-10-29 12:10:00,49.83,49.88,49.83,49.85,2300.0,40.2339,40.2742,40.2339,40.25,2300.0
2010-10-29 12:15:00,49.83,49.83,49.8,49.83,2700.0,40.2339,40.2339,40.2097,40.2339,2700.0
2010-10-29 12:20:00,49.81,49.88,49.81,49.84,1900.0,40.2177,40.2742,40.2177,40.2419,1900.0
2010-10-29 12:25:00,49.82,49.85,49.79,49.85,3400.0,40.2258,40.25,40.2016,40.25,3400.0
2010-10-29 12:30:00,49.83,49.85,49.81,49.85,1500.0,40.2339,40.25,40.2177,40.25,1500.0
2010-10-29 12:35:00,49.84,49.89,49.84,49.89,1900.0,40.2419,40.2823,40.2419,40.2823,1900.0
2010-10-29 12:40:00,49.87,49.87,49.86,49.86,700.0,40.2662,40.2662,40.2581,40.2581,700.0
2010-10-29 12:45:00,49.85,49.87,49.84,49.85,900.0,40.25,40.2662,40.2419,40.25,900.0
2010-10-29 12:50:00,49.85,49.91,49.85,49.91,1700.0,40.25,40.2985,40.25,40.2985,1700.0
2010-10-29 12:55:00,49.91,49.91,49.91,49.91,0.0,40.2985,40.2985,40.2985,40.2985,0.0
2010-10-29 13:00:00,49.89,49.91,49.88,49.9,1400.0,40.2823,40.2985,40.2742,40.2904,1400.0
2010-10-29 13:05:00,49.89,49.9,49.88,49.88,1400.0,40.2823,40.2904,40.2742,40.2742,1400.0
2010-10-29 13:10:00,49.87,49.87,49.8,49.8,700.0,40.2662,40.2662,40.2097,40.2097,700.0
2010-10-29 13:15:00,49.81,49.81,49.8,49.8,1500.0,40.2177,40.2177,40.2097,40.2097,1500.0
2010-10-29 13:20:00,49.81,49.83,49.8,49.82,2100.0,40.2177,40.2339,40.2097,40.2258,2100.0
2010-10-29 13:25:00,49.83,49.83,49.8,49.82,1000.0,40.2339,40.2339,40.2097,40.2258,1000.0
2010-10-29 13:30:00,49.82,49.84,49.77,49.84,15600.0,40.2258,40.2419,40.1854,40.2419,15600.0
2010-10-29 13:35:00,49.84,50.22,49.84,49.93,47900.0,40.2419,40.5488,40.2419,40.3146,47900.0
2010-10-29 13:40:00,49.89,50.26,49.85,49.97,46000.0,40.2823,40.5811,40.25,40.3469,46000.0
2010-10-29 13:45:00,49.97,49.98,49.93,49.94,5200.0,40.3469,40.355,40.3146,40.3227,5200.0
2010-10-29 13:50:00,49.94,50.0,49.94,50.0,5900.0,40.3227,40.3711,40.3227,40.3711,5900.0
2010-10-29 13:55:00,50.02,50.05,49.98,50.01,4600.0,40.3873,40.4115,40.355,40.3792,4600.0
2010-10-29 14:00:00,50.0,50.01,49.97,49.97,3500.0,40.3711,40.3792,40.3469,40.3469,3500.0
2010-10-29 14:05:00,49.96,50.0,49.96,49.99,1900.0,40.3388,40.3711,40.3388,40.3631,1900.0
2010-10-29 14:10:00,49.99,50.03,49.98,50.01,2400.0,40.3631,40.3954,40.355,40.3792,2400.0
2010-10-29 14:15:00,50.01,50.01,49.98,49.99,2400.0,40.3792,40.3792,40.355,40.3631,2400.0
2010-10-29 14:20:00,50.0,50.03,49.94,49.95,5200.0,40.3711,40.3954,40.3227,40.3308,5200.0
2010-10-29 14:25:00,49.95,49.96,49.94,49.94,2200.0,40.3308,40.3388,40.3227,40.3227,2200.0
2010-10-29 14:30:00,49.96,50.0,49.92,49.92,5700.0,40.3388,40.3711,40.3065,40.3065,5700.0
2010-10-29 14:35:00,49.93,49.93,49.86,49.87,2800.0,40.3146,40.3146,40.2581,40.2662,2800.0
2010-10-29 14:40:00,49.87,49.89,49.86,49.89,2400.0,40.2662,40.2823,40.2581,40.2823,2400.0
2010-10-29 14:45:00,49.88,49.89,49.82,49.82,2000.0,40.2742,40.2823,40.2258,40.2258,2000.0
2010-10-29 14:50:00,49.82,49.84,49.8,49.82,1600.0,40.2258,40.2419,40.2097,40.2258,1600.0
2010-10-29 14:55:00,49.83,49.85,49.8,49.81,1200.0,40.2339,40.25,40.2097,40.2177,1200.0
2010-10-29 15:00:00,49.81,49.85,49.79,49.85,2000.0,40.2177,40.25,40.2016,40.25,2000.0
2010-10-29 15:05:00,49.86,49.88,49.81,49.85,7500.0,40.2581,40.2742,40.2177,40.25,7500.0
2010-10-29 15:10:00,49.85,49.9,49.84,49.87,2400.0,40.25,40.2904,40.2419,40.2662,2400.0
2010-10-29 15:15:00,49.9,49.95,49.89,49.91,8200.0,40.2904,40.3308,40.2823,40.2985,8200.0
2010-10-29 15:20:00,49.9,49.96,49.88,49.96,7900.0,40.2904,40.3388,40.2742,40.3388,7900.0
2010-10-29 15:25:00,49.97,50.03,49.97,50.03,7500.0,40.3469,40.3954,40.3469,40.3954,7500.0
2010-10-29 15:30:00,50.03,50.1,50.02,50.09,9500.0,40.3954,40.4519,40.3873,40.4438,9500.0
2010-10-29 15:35:00,50.1,50.17,50.08,50.16,11700.0,40.4519,40.5084,40.4357,40.5003,11700.0
2010-10-29 15:40:00,50.15,50.26,50.15,50.22,12300.0,40.4922,40.5811,40.4922,40.5488,12300.0
2010-10-29 15:45:00,50.22,50.25,50.17,50.2,20100.0,40.5488,40.573,40.5084,40.5326,20100.0
2010-10-29 15:50:00,50.21,50.21,50.1,50.11,19400.0,40.5407,40.5407,40.4519,40.46,19400.0
2010-10-29 15:55:00,50.1,50.17,50.07,50.08,42400.0,40.4519,40.5084,40.4277,40.4357,42400.0
2010-11-01 09:30:00,50.59,50.81,50.44,50.74,6600.0,40.8475,41.0251,40.7264,40.9686,6600.0
2010-11-01 09:35:00,50.75,50.8,50.64,50.66,4100.0,40.9767,41.0171,40.8879,40.904,4100.0
2010-11-01 09:40:00,50.66,50.67,50.55,50.56,2900.0,40.904,40.9121,40.8152,40.8233,2900.0
2010-11-01 09:45:00,50.6,50.6,50.55,50.55,1700.0,40.8556,40.8556,40.8152,40.8152,1700.0
2010-11-01 09:50:00,50.51,50.6,50.51,50.59,1600.0,40.7829,40.8556,40.7829,40.8475,1600.0
2010-11-01 09:55:00,50.58,50.58,50.53,50.53,700.0,40.8394,40.8394,40.7991,40.7991,700.0
2010-11-01 10:00:00,50.55,50.72,50.54,50.72,12400.0,40.8152,40.9525,40.8071,40.9525,12400.0
2010-11-01 10:05:00,50.76,50.81,50.76,50.78,1800.0,40.9848,41.0251,40.9848,41.0009,1800.0
2010-11-01 10:10:00,50.75,50.75,50.68,50.73,5600.0,40.9767,40.9767,40.9202,40.9606,5600.0
2010-11-01 10:15:00,50.73,50.75,50.73,50.73,3100.0,40.9606,40.9767,40.9606,40.9606,3100.0
2010-11-01 10:20:00,50.73,50.86,50.73,50.8,4500.0,40.9606,41.0655,40.9606,41.0171,4500.0
2010-11-01 10:25:00,50.8,50.83,50.78,50.8,4000.0,41.0171,41.0413,41.0009,41.0171,4000.0
2010-11-01 10:30:00,50.8,50.85,50.76,50.76,2500.0,41.0171,41.0574,40.9848,40.9848,2500.0
2010-11-01 10:35:00,50.7,50.7,50.67,50.69,7900.0,40.9363,40.9363,40.9121,40.9283,7900.0
2010-11-01 10:40:00,50.69,50.73,50.69,50.73,1400.0,40.9283,40.9606,40.9283,40.9606,1400.0
2010-11-01 10:45:00,50.76,50.8,50.74,50.8,1800.0,40.9848,41.0171,40.9686,41.0171,1800.0
2010-11-01 10:50:00,50.78,50.79,50.7,50.72,2300.0,41.0009,41.009,40.9363,40.9525,2300.0
2010-11-01 10:55:00,50.66,50.66,50.59,50.6,3100.0,40.904,40.904,40.8475,40.8556,3100.0
2010-11-01 11:00:00,50.57,50.57,50.41,50.46,5700.0,40.8314,40.8314,40.7022,40.7426,5700.0
2010-11-01 11:05:00,50.46,50.47,50.37,50.44,2900.0,40.7426,40.7506,40.6699,40.7264,2900.0
2010-11-01 11:10:00,50.49,50.52,50.48,50.5,3000.0,40.7668,40.791,40.7587,40.7748,3000.0
2010-11-01 11:15:00,50.48,50.48,50.36,50.38,5200.0,40.7587,40.7587,40.6618,40.678,5200.0
2010-11-01 11:20:00,50.39,50.39,50.32,50.32,2800.0,40.686,40.686,40.6295,40.6295,2800.0
2010-11-01 11:25:00,50.3,50.3,50.23,50.29,1200.0,40.6134,40.6134,40.5568,40.6053,1200.0
2010-11-01 11:30:00,50.25,50.25,50.18,50.18,2800.0,40.573,40.573,40.5165,40.5165,2800.0
2010-11-01 11:35:00,50.18,50.18,50.1,50.17,1800.0,40.5165,40.5165,40.4519,40.5084,1800.0
2010-11-01 11:40:00,50.19,50.19,50.14,50.15,3200.0,40.5245,40.5245,40.4842,40.4922,3200.0
2010-11-01 11:45:00,50.17,50.25,50.13,50.25,2800.0,40.5084,40.573,40.4761,40.573,2800.0
2010-11-01 11:50:00,50.25,50.25,50.18,50.23,2600.0,40.573,40.573,40.5165,40.5568,2600.0
2010-11-01 11:55:00,50.25,50.29,50.24,50.28,2100.0,40.573,40.6053,40.5649,40.5972,2100.0
2010-11-01 12:00:00,50.32,50.33,50.26,50.29,2200.0,40.6295,40.6376,40.5811,40.6053,2200.0
2010-11-01 12:05:00,50.32,50.32,50.2,50.2,2700.0,40.6295,40.6295,40.5326,40.5326,2700.0
2010-11-01 12:10:00,50.19,50.19,50.1,50.14,2400.0,40.5245,40.5245,40.4519,40.4842,2400.0
2010-11-01 12:15:00,50.16,50.26,50.16,50.23,1300.0,40.5003,40.5811,40.5003,40.5568,1300.0
2010-11-01 12:20:00,50.24,50.3,50.24,50.3,1200.0,40.5649,40.6134,40.5649,40.6134,1200.0
2010-11-01 12:25:00,50.32,50.33,50.25,50.25,1600.0,40.6295,40.6376,40.573,40.573,1600.0
2010-11-01 12:30:00,50.24,50.25,50.24,50.25,700.0,40.5649,40.573,40.5649,40.573,700.0
2010-11-01 12:35:00,50.24,50.24,50.18,50.21,1100.0,40.5649,40.5649,40.5165,40.5407,1100.0
2010-11-01 12:40:00,50.21,50.22,50.2,50.21,1100.0,40.5407,40.5488,40.5326,40.5407,1100.0
2010-11-01 12:45:00,50.22,50.22,50.18,50.18,900.0,40.5488,40.5488,40.5165,40.5165,900.0
2010-11-01 12:50:00,50.13,50.13,50.1,50.12,1000.0,40.4761,40.4761,40.4519,40.468,1000.0
2010-11-01 12:55:00,50.12,50.13,50.09,50.13,2300.0,40.468,40.4761,40.4438,40.4761,2300.0
2010-11-01 13:00:00,50.17,50.22,50.14,50.14,2500.0,40.5084,40.5488,40.4842,40.4842,2500.0
2010-11-01 13:05:00,50.12,50.13,50.06,50.13,2900.0,40.468,40.4761,40.4196,40.4761,2900.0
2010-11-01 13:10:00,50.16,50.16,50.16,50.16,200.0,40.5003,40.5003,40.5003,40.5003,200.0
2010-11-01 13:15:00,50.17,50.17,50.14,50.17,900.0,40.5084,40.5084,40.4842,40.5084,900.0
2010-11-01 13:20:00,50.16,50.16,50.09,50.09,2300.0,40.5003,40.5003,40.4438,40.4438,2300.0
2010-11-01 13:25:00,50.08,50.1,50.06,50.1,1500.0,40.4357,40.4519,40.4196,40.4519,1500.0
2010-11-01 13:30:00,50.16,50.18,50.13,50.14,1400.0,40.5003,40.5165,40.4761,40.4842,1400.0
2010-11-01 13:35:00,50.13,50.25,50.13,50.25,2100.0,40.4761,40.573,40.4761,40.573,2100.0
2010-11-01 13:40:00,50.25,50.29,50.25,50.29,2300.0,40.573,40.6053,40.573,40.6053,2300.0
2010-11-01 13:45:00,50.26,50.27,50.26,50.27,1000.0,40.5811,40.5891,40.5811,40.5891,1000.0
2010-11-01 13:50:00,50.29,50.3,50.29,50.29,1600.0,40.6053,40.6134,40.6053,40.6053,1600.0
2010-11-01 13:55:00,50.29,50.29,50.28,50.28,1500.0,40.6053,40.6053,40.5972,40.5972,1500.0
2010-11-01 14:00:00,50.26,50.29,50.26,50.28,1500.0,40.5811,40.6053,40.5811,40.5972,1500.0
2010-11-01 14:05:00,50.28,50.32,50.27,50.32,3400.0,40.5972,40.6295,40.5891,40.6295,3400.0
2010-11-01 14:10:00,50.32,50.34,50.31,50.32,5100.0,40.6295,40.6457,40.6214,40.6295,5100.0
2010-11-01 14:15:00,50.31,50.35,50.31,50.35,5700.0,40.6214,40.6537,40.6214,40.6537,5700.0
2010-11-01 14:20:00,50.35,50.39,50.35,50.36,4100.0,40.6537,40.686,40.6537,40.6618,4100.0
2010-11-01 14:25:00,50.36,50.37,50.31,50.31,3300.0,40.6618,40.6699,40.6214,40.6214,3300.0
2010-11-01 14:30:00,50.31,50.4,50.27,50.38,9000.0,40.6214,40.6941,40.5891,40.678,9000.0
2010-11-01 14:35:00,50.39,50.4,50.27,50.28,8000.0,40.686,40.6941,40.5891,40.5972,8000.0
2010-11-01 14:40:00,50.27,50.29,50.21,50.29,10600.0,40.5891,40.6053,40.5407,40.6053,10600.0
2010-11-01 14:45:00,50.29,50.38,50.28,50.3,16900.0,40.6053,40.678,40.5972,40.6134,16900.0
2010-11-01 14:50:00,50.31,50.31,50.28,50.29,6200.0,40.6214,40.6214,40.5972,40.6053,6200.0
2010-11-01 14:55:00,50.29,50.3,50.24,50.27,10400.0,40.6053,40.6134,40.5649,40.5891,10400.0
2010-11-01 15:00:00,50.29,50.29,50.21,50.26,6800.0,40.6053,40.6053,40.5407,40.5811,6800.0
2010-11-01 15:05:00,50.26,50.26,50.04,50.09,9400.0,40.5811,40.5811,40.4034,40.4438,9400.0
2010-11-01 15:10:00,50.07,50.07,49.94,49.98,4800.0,40.4277,40.4277,40.3227,40.355,4800.0
2010-11-01 15:15:00,49.95,49.96,49.91,49.92,3800.0,40.3308,40.3388,40.2985,40.3065,3800.0
2010-11-01 15:20:00,49.92,49.97,49.89,49.97,4100.0,40.3065,40.3469,40.2823,40.3469,4100.0
2010-11-01 15:25:00,49.98,50.04,49.98,50.0,5700.0,40.355,40.4034,40.355,40.3711,5700.0
2010-11-01 15:30:00,50.0,50.0,49.96,49.97,7400.0,40.3711,40.3711,40.3388,40.3469,7400.0
2010-11-01 15:35:00,49.95,49.97,49.95,49.95,5200.0,40.3308,40.3469,40.3308,40.3308,5200.0
2010-11-01 15:40:00,49.95,49.96,49.91,49.91,9000.0,40.3308,40.3388,40.2985,40.2985,9000.0
2010-11-01 15:45:00,49.92,50.09,49.92,50.07,21500.0,40.3065,40.4438,40.3065,40.4277,21500.0
2010-11-01 15:50:00,50.07,50.11,50.05,50.08,15200.0,40.4277,40.46,40.4115,40.4357,15200.0
2010-11-01 15:55:00,50.1,50.19,50.1,50.15,20100.0,40.4519,40.5245,40.4519,40.4922,20100.0
2010-11-02 09:30:00,50.83,50.83,50.65,50.65,9800.0,41.0413,41.0413,40.896,40.896,9800.0
2010-11-02 09:35:00,50.7,50.85,50.7,50.79,4200.0,40.9363,41.0574,40.9363,41.009,4200.0
2010-11-02 09:40:00,50.81,51.0,50.81,51.0,6600.0,41.0251,41.1786,41.0251,41.1786,6600.0
2010-11-02 09:45:00,51.0,51.0,50.88,50.88,5800.0,41.1786,41.1786,41.0817,41.0817,5800.0
2010-11-02 09:50:00,50.88,51.0,50.83,50.97,21200.0,41.0817,41.1786,41.0413,41.1543,21200.0
2010-11-02 09:55:00,51.0,51.15,51.0,51.15,10200.0,41.1786,41.2997,41.1786,41.2997,10200.0
2010-11-02 10:00:00,51.12,51.14,51.08,51.08,2400.0,41.2754,41.2916,41.2432,41.2432,2400.0
2010-11-02 10:05:00,51.08,51.16,51.06,51.13,12900.0,41.2432,41.3077,41.227,41.2835,12900.0
2010-11-02 10:10:00,51.11,51.13,51.0,51.04,20200.0,41.2674,41.2835,41.1786,41.2109,20200.0
2010-11-02 10:15:00,51.03,51.05,50.99,51.05,18400.0,41.2028,41.2189,41.1705,41.2189,18400.0
2010-11-02 10:20:00,51.05,51.16,51.05,51.13,4300.0,41.2189,41.3077,41.2189,41.2835,4300.0
2010-11-02 10:25:00,51.11,51.11,51.04,51.1,2300.0,41.2674,41.2674,41.2109,41.2593,2300.0
2010-11-02 10:30:00,51.1,51.11,50.9,50.9,9900.0,41.2593,41.2674,41.0978,41.0978,9900.0
2010-11-02 10:35:00,50.89,50.89,50.77,50.77,6700.0,41.0897,41.0897,40.9929,40.9929,6700.0
2010-11-02 10:40:00,50.79,50.79,50.74,50.77,2200.0,41.009,41.009,40.9686,40.9929,2200.0
2010-11-02 10:45:00,50.77,50.84,50.77,50.81,3400.0,40.9929,41.0494,40.9929,41.0251,3400.0
2010-11-02 10:50:00,50.82,50.82,50.71,50.71,3800.0,41.0332,41.0332,40.9444,40.9444,3800.0
2010-11-02 10:55:00,50.71,50.71,50.62,50.63,5100.0,40.9444,40.9444,40.8717,40.8798,5100.0
2010-11-02 11:00:00,50.67,50.71,50.67,50.71,900.0,40.9121,40.9444,40.9121,40.9444,900.0
2010-11-02 11:05:00,50.71,50.77,50.71,50.77,1800.0,40.9444,40.9929,40.9444,40.9929,1800.0
2010-11-02 11:10:00,50.78,50.83,50.76,50.83,1400.0,41.0009,41.0413,40.9848,41.0413,1400.0
2010-11-02 11:15:00,50.85,50.85,50.8,50.84,1000.0,41.0574,41.0574,41.0171,41.0494,1000.0
2010-11-02 11:20:00,50.88,50.89,50.87,50.89,800.0,41.0817,41.0897,41.0736,41.0897,800.0
2010-11-02 11:25:00,50.91,50.95,50.91,50.92,900.0,41.1059,41.1382,41.1059,41.114,900.0
2010-11-02 11:30:00,50.91,50.96,50.91,50.94,3100.0,41.1059,41.1463,41.1059,41.1301,3100.0
2010-11-02 11:35:00,50.97,51.03,50.97,50.98,2400.0,41.1543,41.2028,41.1543,41.1624,2400.0
2010-11-02 11:40:00,51.02,51.02,50.93,50.93,900.0,41.1947,41.1947,41.122,41.122,900.0
2010-11-02 11:45:00,50.95,50.95,50.85,50.85,2400.0,41.1382,41.1382,41.0574,41.0574,2400.0
2010-11-02 11:50:00,50.84,50.87,50.84,50.86,1600.0,41.0494,41.0736,41.0494,41.0655,1600.0
2010-11-02 11:55:00,50.85,50.86,50.8,50.8,4400.0,41.0574,41.0655,41.0171,41.0171,4400.0
2010-11-02 12:00:00,50.81,50.88,50.81,50.87,3900.0,41.0251,41.0817,41.0251,41.0736,3900.0
2010-11-02 12:05:00,50.86,50.86,50.84,50.86,1100.0,41.0655,41.0655,41.0494,41.0655,1100.0
2010-11-02 12:10:00,50.85,50.85,50.8,50.8,1900.0,41.0574,41.0574,41.0171,41.0171,1900.0
2010-11-02 12:15:00,50.77,50.83,50.77,50.83,400.0,40.9929,41.0413,40.9929,41.0413,400.0
2010-11-02 12:20:00,50.82,50.83,50.81,50.82,2100.0,41.0332,41.0413,41.0251,41.0332,2100.0
2010-11-02 12:25:00,50.82,50.84,50.81,50.83,1800.0,41.0332,41.0494,41.0251,41.0413,1800.0
2010-11-02 12:30:00,50.82,50.85,50.8,50.81,7600.0,41.0332,41.0574,41.0171,41.0251,7600.0
2010-11-02 12:35:00,50.81,50.85,50.81,50.85,2100.0,41.0251,41.0574,41.0251,41.0574,2100.0
2010-11-02 12:40:00,50.85,50.87,50.85,50.85,900.0,41.0574,41.0736,41.0574,41.0574,900.0
2010-11-02 12:45:00,50.86,50.89,50.84,50.87,3600.0,41.0655,41.0897,41.0494,41.0736,3600.0
2010-11-02 12:50:00,50.85,50.87,50.85,50.87,700.0,41.0574,41.0736,41.0574,41.0736,700.0
2010-11-02 12:55:00,50.88,50.88,50.85,50.86,1400.0,41.0817,41.0817,41.0574,41.0655,1400.0
2010-11-02 13:00:00,50.86,50.86,50.86,50.86,500.0,41.0655,41.0655,41.0655,41.0655,500.0
2010-11-02 13:05:00,50.85,50.87,50.85,50.87,700.0,41.0574,41.0736,41.0574,41.0736,700.0
2010-11-02 13:10:00,50.88,50.88,50.86,50.87,1200.0,41.0817,41.0817,41.0655,41.0736,1200.0
2010-11-02 13:15:00,50.85,50.91,50.85,50.9,6200.0,41.0574,41.1059,41.0574,41.0978,6200.0
2010-11-02 13:20:00,50.9,50.9,50.88,50.9,4400.0,41.0978,41.0978,41.0817,41.0978,4400.0
2010-11-02 13:25:00,50.9,50.91,50.9,50.9,3500.0,41.0978,41.1059,41.0978,41.0978,3500.0
2010-11-02 13:30:00,50.9,50.91,50.86,50.87,2800.0,41.0978,41.1059,41.0655,41.0736,2800.0
2010-11-02 13:35:00,50.88,50.9,50.84,50.89,11500.0,41.0817,41.0978,41.0494,41.0897,11500.0
2010-11-02 13:40:00,50.89,50.9,50.85,50.85,20300.0,41.0897,41.0978,41.0574,41.0574,20300.0
2010-11-02 13:45:00,50.85,50.92,50.84,50.9,23700.0,41.0574,41.114,41.0494,41.0978,23700.0
2010-11-02 13:50:00,50.92,50.92,50.9,50.91,6000.0,41.114,41.114,41.0978,41.1059,6000.0
2010-11-02 13:55:00,50.91,50.92,50.9,50.92,8900.0,41.1059,41.114,41.0978,41.114,8900.0
2010-11-02 14:00:00,50.91,50.93,50.9,50.91,16000.0,41.1059,41.122,41.0978,41.1059,16000.0
2010-11-02 14:05:00,50.91,50.91,50.86,50.86,4300.0,41.1059,41.1059,41.0655,41.0655,4300.0
2010-11-02 14:10:00,50.85,50.89,50.84,50.84,3600.0,41.0574,41.0897,41.0494,41.0494,3600.0
2010-11-02 14:15:00,50.87,50.87,50.82,50.82,4000.0,41.0736,41.0736,41.0332,41.0332,4000.0
2010-11-02 14:20:00,50.79,50.82,50.78,50.79,3300.0,41.009,41.0332,41.0009,41.009,3300.0
2010-11-02 14:25:00,50.8,50.81,50.78,50.8,6000.0,41.0171,41.0251,41.0009,41.0171,6000.0
2010-11-02 14:30:00,50.81,50.81,50.77,50.78,6300.0,41.0251,41.0251,40.9929,41.0009,6300.0
2010-11-02 14:35:00,50.77,50.79,50.77,50.77,3700.0,40.9929,41.009,40.9929,40.9929,3700.0
2010-11-02 14:40:00,50.75,50.76,50.7,50.72,2900.0,40.9767,40.9848,40.9363,40.9525,2900.0
2010-11-02 14:45:00,50.7,50.74,50.68,50.71,4500.0,40.9363,40.9686,40.9202,40.9444,4500.0
2010-11-02 14:50:00,50.71,50.72,50.69,50.7,8100.0,40.9444,40.9525,40.9283,40.9363,8100.0
2010-11-02 14:55:00,50.7,50.7,50.68,50.69,2600.0,40.9363,40.9363,40.9202,40.9283,2600.0
2010-11-02 15:00:00,50.69,50.72,50.69,50.69,6200.0,40.9283,40.9525,40.9283,40.9283,6200.0
2010-11-02 15:05:00,50.7,50.7,50.66,50.68,12500.0,40.9363,40.9363,40.904,40.9202,12500.0
2010-11-02 15:10:00,50.69,50.71,50.69,50.7,4200.0,40.9283,40.9444,40.9283,40.9363,4200.0
2010-11-02 15:15:00,50.7,50.71,50.67,50.71,6300.0,40.9363,40.9444,40.9121,40.9444,6300.0
2010-11-02 15:20:00,50.72,50.81,50.72,50.8,13700.0,40.9525,41.0251,40.9525,41.0171,13700.0
2010-11-02 15:25:00,50.8,50.85,50.77,50.77,5500.0,41.0171,41.0574,40.9929,40.9929,5500.0
2010-11-02 15:30:00,50.77,50.77,50.71,50.74,3600.0,40.9929,40.9929,40.9444,40.9686,3600.0
2010-11-02 15:35:00,50.74,50.75,50.7,50.7,5100.0,40.9686,40.9767,40.9363,40.9363,5100.0
2010-11-02 15:40:00,50.7,50.7,50.64,50.65,6000.0,40.9363,40.9363,40.8879,40.896,6000.0
2010-11-02 15:45:00,50.66,50.77,50.66,50.73,12600.0,40.904,40.9929,40.904,40.9606,12600.0
2010-11-02 15:50:00,50.73,50.77,50.71,50.72,11700.0,40.9606,40.9929,40.9444,40.9525,11700.0
2010-11-02 15:55:00,50.72,50.76,50.68,50.71,19100.0,40.9525,40.9848,40.9202,40.9444,19100.0
2010-11-03 09:30:00,50.7,50.82,50.7,50.76,4300.0,40.9363,41.0332,40.9363,40.9848,4300.0
2010-11-03 09:35:00,50.84,50.9,50.7,50.81,2300.0,41.0494,41.0978,40.9363,41.0251,2300.0
2010-11-03 09:40:00,50.82,50.84,50.66,50.77,4100.0,41.0332,41.0494,40.904,40.9929,4100.0
2010-11-03 09:45:00,50.72,50.79,50.71,50.79,2600.0,40.9525,41.009,40.9444,41.009,2600.0
2010-11-03 09:50:00,50.79,50.86,50.79,50.86,3600.0,41.009,41.0655,41.009,41.0655,3600.0
2010-11-03 09:55:00,50.85,50.87,50.85,50.87,1800.0,41.0574,41.0736,41.0574,41.0736,1800.0
2010-11-03 10:00:00,50.87,50.9,50.8,50.8,3700.0,41.0736,41.0978,41.0171,41.0171,3700.0
2010-11-03 10:05:00,50.83,50.83,50.8,50.83,5600.0,41.0413,41.0413,41.0171,41.0413,5600.0
2010-11-03 10:10:00,50.83,50.85,50.8,50.8,3100.0,41.0413,41.0574,41.0171,41.0171,3100.0
2010-11-03 10:15:00,50.8,50.82,50.76,50.77,3600.0,41.0171,41.0332,40.9848,40.9929,3600.0
2010-11-03 10:20:00,50.78,50.83,50.75,50.75,3500.0,41.0009,41.0413,40.9767,40.9767,3500.0
2010-11-03 10:25:00,50.78,50.79,50.77,50.79,1100.0,41.0009,41.009,40.9929,41.009,1100.0
2010-11-03 10:30:00,50.8,50.83,50.78,50.78,4100.0,41.0171,41.0413,41.0009,41.0009,4100.0
2010-11-03 10:35:00,50.78,50.82,50.77,50.8,3000.0,41.0009,41.0332,40.9929,41.0171,3000.0
2010-11-03 10:40:00,50.79,50.79,50.63,50.65,5800.0,41.009,41.009,40.8798,40.896,5800.0
2010-11-03 10:45:00,50.65,50.65,50.58,50.6,2600.0,40.896,40.896,40.8394,40.8556,2600.0
2010-11-03 10:50:00,50.6,50.68,50.6,50.68,1100.0,40.8556,40.9202,40.8556,40.9202,1100.0
2010-11-03 10:55:00,50.69,50.75,50.69,50.72,2200.0,40.9283,40.9767,40.9283,40.9525,2200.0
2010-11-03 11:00:00,50.72,50.75,50.7,50.71,3300.0,40.9525,40.9767,40.9363,40.9444,3300.0
2010-11-03 11:05:00,50.71,50.73,50.61,50.62,5400.0,40.9444,40.9606,40.8637,40.8717,5400.0
2010-11-03 11:10:00,50.61,50.61,50.47,50.47,4400.0,40.8637,40.8637,40.7506,40.7506,4400.0
2010-11-03 11:15:00,50.46,50.52,50.45,50.47,3300.0,40.7426,40.791,40.7345,40.7506,3300.0
2010-11-03 11:20:00,50.47,50.5,50.47,50.5,2400.0,40.7506,40.7748,40.7506,40.7748,2400.0
2010-11-03 11:25:00,50.52,50.56,50.49,50.56,1900.0,40.791,40.8233,40.7668,40.8233,1900.0
2010-11-03 11:30:00,50.57,50.63,50.57,50.62,2100.0,40.8314,40.8798,40.8314,40.8717,2100.0
2010-11-03 11:35:00,50.61,50.78,50.61,50.78,2500.0,40.8637,41.0009,40.8637,41.0009,2500.0
2010-11-03 11:40:00,50.79,50.8,50.73,50.74,6100.0,41.009,41.0171,40.9606,40.9686,6100.0
2010-11-03 11:45:00,50.73,50.73,50.65,50.67,3100.0,40.9606,40.9606,40.896,40.9121,3100.0
2010-11-03 11:50:00,50.68,50.71,50.67,50.67,3100.0,40.9202,40.9444,40.9121,40.9121,3100.0
2010-11-03 11:55:00,50.66,50.66,50.63,50.63,3100.0,40.904,40.904,40.8798,40.8798,3100.0
2010-11-03 12:00:00,50.63,50.63,50.52,50.52,2700.0,40.8798,40.8798,40.791,40.791,2700.0
2010-11-03 12:05:00,50.51,50.54,50.51,50.54,800.0,40.7829,40.8071,40.7829,40.8071,800.0
2010-11-03 12:10:00,50.57,50.59,50.56,50.59,2200.0,40.8314,40.8475,40.8233,40.8475,2200.0
2010-11-03 12:15:00,50.58,50.6,50.56,50.59,4000.0,40.8394,40.8556,40.8233,40.8475,4000.0
2010-11-03 12:20:00,50.6,50.62,50.58,50.59,3900.0,40.8556,40.8717,40.8394,40.8475,3900.0
2010-11-03 12:25:00,50.59,50.63,50.58,50.62,5000.0,40.8475,40.8798,40.8394,40.8717,5000.0
2010-11-03 12:30:00,50.63,50.72,50.63,50.72,3900.0,40.8798,40.9525,40.8798,40.9525,3900.0
2010-11-03 12:35:00,50.71,50.74,50.69,50.72,5100.0,40.9444,40.9686,40.9283,40.9525,5100.0
2010-11-03 12:40:00,50.73,50.75,50.7,50.72,5100.0,40.9606,40.9767,40.9363,40.9525,5100.0
2010-11-03 12:45:00,50.72,50.74,50.71,50.73,2700.0,40.9525,40.9686,40.9444,40.9606,2700.0
2010-11-03 12:50:00,50.74,50.8,50.73,50.78,5900.0,40.9686,41.0171,40.9606,41.0009,5900.0
2010-11-03 12:55:00,50.79,50.81,50.79,50.8,3800.0,41.009,41.0251,41.009,41.0171,3800.0
2010-11-03 13:00:00,50.8,50.9,50.8,50.9,9700.0,41.0171,41.0978,41.0171,41.0978,9700.0
2010-11-03 13:05:00,50.9,50.92,50.88,50.88,8300.0,41.0978,41.114,41.0817,41.0817,8300.0
2010-11-03 13:10:00,50.89,50.89,50.81,50.88,6900.0,41.0897,41.0897,41.0251,41.0817,6900.0
2010-11-03 13:15:00,50.88,50.89,50.87,50.88,4100.0,41.0817,41.0897,41.0736,41.0817,4100.0
2010-11-03 13:20:00,50.89,50.92,50.85,50.92,11800.0,41.0897,41.114,41.0574,41.114,11800.0
2010-11-03 13:25:00,50.92,50.92,50.89,50.9,10800.0,41.114,41.114,41.0897,41.0978,10800.0
2010-11-03 13:30:00,50.9,50.93,50.89,50.92,15000.0,41.0978,41.122,41.0897,41.114,15000.0
2010-11-03 13:35:00,50.91,50.92,50.87,50.9,6400.0,41.1059,41.114,41.0736,41.0978,6400.0
2010-11-03 13:40:00,50.9,50.92,50.89,50.91,7900.0,41.0978,41.114,41.0897,41.1059,7900.0
2010-11-03 13:45:00,50.91,50.92,50.89,50.91,7800.0,41.1059,41.114,41.0897,41.1059,7800.0
2010-11-03 13:50:00,50.92,50.95,50.91,50.93,21300.0,41.114,41.1382,41.1059,41.122,21300.0
2010-11-03 13:55:00,50.92,50.92,50.86,50.9,8900.0,41.114,41.114,41.0655,41.0978,8900.0
2010-11-03 14:00:00,50.9,50.95,50.89,50.95,10600.0,41.0978,41.1382,41.0897,41.1382,10600.0
2010-11-03 14:05:00,50.95,50.98,50.91,50.91,19700.0,41.1382,41.1624,41.1059,41.1059,19700.0
2010-11-03 14:10:00,50.93,50.94,50.73,50.82,11600.0,41.122,41.1301,40.9606,41.0332,11600.0
2010-11-03 14:15:00,50.78,50.96,50.73,50.89,24100.0,41.0009,41.1463,40.9606,41.0897,24100.0
2010-11-03 14:20:00,50.94,50.98,50.73,50.88,29300.0,41.1301,41.1624,40.9606,41.0817,29300.0
2010-11-03 14:25:00,50.85,50.85,50.56,50.61,12100.0,41.0574,41.0574,40.8233,40.8637,12100.0
2010-11-03 14:30:00,50.62,50.69,50.47,50.67,7600.0,40.8717,40.9283,40.7506,40.9121,7600.0
2010-11-03 14:35:00,50.65,50.91,50.65,50.9,11100.0,40.896,41.1059,40.896,41.0978,11100.0
2010-11-03 14:40:00,50.9,50.93,50.8,50.93,13700.0,41.0978,41.122,41.0171,41.122,13700.0
2010-11-03 14:45:00,50.93,50.94,50.8,50.84,29400.0,41.122,41.1301,41.0171,41.0494,29400.0
2010-11-03 14:50:00,50.85,50.94,50.84,50.92,20200.0,41.0574,41.1301,41.0494,41.114,20200.0
2010-11-03 14:55:00,50.91,50.97,50.91,50.94,32100.0,41.1059,41.1543,41.1059,41.1301,32100.0
2010-11-03 15:00:00,50.95,51.05,50.92,50.98,25800.0,41.1382,41.2189,41.114,41.1624,25800.0
2010-11-03 15:05:00,51.01,51.06,50.95,51.0,10300.0,41.1866,41.227,41.1382,41.1786,10300.0
2010-11-03 15:10:00,51.0,51.07,50.93,50.96,30700.0,41.1786,41.2351,41.122,41.1463,30700.0
2010-11-03 15:15:00,50.96,51.01,50.94,50.96,6400.0,41.1463,41.1866,41.1301,41.1463,6400.0
2010-11-03 15:20:00,50.95,51.02,50.89,51.02,16900.0,41.1382,41.1947,41.0897,41.1947,16900.0
2010-11-03 15:25:00,51.0,51.05,50.96,50.97,28200.0,41.1786,41.2189,41.1463,41.1543,28200.0
2010-11-03 15:30:00,50.98,51.01,50.91,50.92,75300.0,41.1624,41.1866,41.1059,41.114,75300.0
2010-11-03 15:35:00,50.92,50.95,50.85,50.85,8200.0,41.114,41.1382,41.0574,41.0574,8200.0
2010-11-03 15:40:00,50.85,50.89,50.82,50.86,7400.0,41.0574,41.0897,41.0332,41.0655,7400.0
2010-11-03 15:45:00,50.87,50.92,50.85,50.88,13500.0,41.0736,41.114,41.0574,41.0817,13500.0
2010-11-03 15:50:00,50.9,51.0,50.89,50.97,22900.0,41.0978,41.1786,41.0897,41.1543,22900.0
2010-11-03 15:55:00,50.99,51.01,50.95,51.0,22700.0,41.1705,41.1866,41.1382,41.1786,22700.0
2010-11-04 09:30:00,51.63,51.76,51.51,51.53,11600.0,41.6872,41.7922,41.5903,41.6065,11600.0
2010-11-04 09:35:00,51.54,51.73,51.53,51.72,5700.0,41.6146,41.768,41.6065,41.7599,5700.0
2010-11-04 09:40:00,51.72,51.9,51.7,51.82,68600.0,41.7599,41.9052,41.7438,41.8406,68600.0
2010-11-04 09:45:00,51.79,51.79,51.72,51.72,19700.0,41.8164,41.8164,41.7599,41.7599,19700.0
2010-11-04 09:50:00,51.76,51.76,51.68,51.75,19900.0,41.7922,41.7922,41.7276,41.7841,19900.0
2010-11-04 09:55:00,51.74,51.83,51.72,51.83,33700.0,41.7761,41.8487,41.7599,41.8487,33700.0
2010-11-04 10:00:00,51.85,51.85,51.7,51.74,72100.0,41.8649,41.8649,41.7438,41.7761,72100.0
2010-11-04 10:05:00,51.71,51.84,51.64,51.81,25700.0,41.7518,41.8568,41.6953,41.8326,25700.0
2010-11-04 10:10:00,51.83,52.06,51.83,52.0,19900.0,41.8487,42.0344,41.8487,41.986,19900.0
2010-11-04 10:15:00,51.99,52.17,51.92,52.13,9600.0,41.9779,42.1232,41.9214,42.0909,9600.0
2010-11-04 10:20:00,52.16,52.18,52.13,52.18,5900.0,42.1152,42.1313,42.0909,42.1313,5900.0
2010-11-04 10:25:00,52.22,52.37,52.21,52.37,9000.0,42.1636,42.2847,42.1555,42.2847,9000.0
2010-11-04 10:30:00,52.39,52.4,52.35,52.37,8500.0,42.3009,42.309,42.2686,42.2847,8500.0
2010-11-04 10:35:00,52.37,52.57,52.36,52.56,18000.0,42.2847,42.4462,42.2767,42.4381,18000.0
2010-11-04 10:40:00,52.55,52.57,52.42,52.46,9900.0,42.4301,42.4462,42.3251,42.3574,9900.0
2010-11-04 10:45:00,52.43,52.56,52.43,52.56,6000.0,42.3332,42.4381,42.3332,42.4381,6000.0
2010-11-04 10:50:00,52.55,52.69,52.55,52.69,13300.0,42.4301,42.5431,42.4301,42.5431,13300.0
2010-11-04 10:55:00,52.69,52.94,52.68,52.8,30300.0,42.5431,42.745,42.535,42.6319,30300.0
2010-11-04 11:00:00,52.84,52.88,52.75,52.79,31100.0,42.6642,42.6965,42.5915,42.6238,31100.0
2010-11-04 11:05:00,52.8,52.84,52.74,52.84,25900.0,42.6319,42.6642,42.5835,42.6642,25900.0
2010-11-04 11:10:00,52.84,52.85,52.76,52.81,29100.0,42.6642,42.6723,42.5996,42.64,29100.0
2010-11-04 11:15:00,52.81,52.85,52.76,52.83,27100.0,42.64,42.6723,42.5996,42.6561,27100.0
2010-11-04 11:20:00,52.82,52.83,52.77,52.81,18500.0,42.6481,42.6561,42.6077,42.64,18500.0
2010-11-04 11:25:00,52.82,52.89,52.77,52.89,17600.0,42.6481,42.7046,42.6077,42.7046,17600.0
2010-11-04 11:30:00,52.88,52.91,52.86,52.9,21200.0,42.6965,42.7207,42.6804,42.7127,21200.0
2010-11-04 11:35:00,52.89,52.9,52.82,52.89,15700.0,42.7046,42.7127,42.6481,42.7046,15700.0
2010-11-04 11:40:00,52.9,52.91,52.85,52.88,8100.0,42.7127,42.7207,42.6723,42.6965,8100.0
2010-11-04 11:45:00,52.88,52.89,52.84,52.85,7800.0,42.6965,42.7046,42.6642,42.6723,7800.0
2010-11-04 11:50:00,52.85,52.89,52.85,52.86,7400.0,42.6723,42.7046,42.6723,42.6804,7400.0
2010-11-04 11:55:00,52.86,52.89,52.81,52.86,14100.0,42.6804,42.7046,42.64,42.6804,14100.0
2010-11-04 12:00:00,52.86,52.87,52.79,52.79,2500.0,42.6804,42.6884,42.6238,42.6238,2500.0
2010-11-04 12:05:00,52.79,52.79,52.68,52.71,8500.0,42.6238,42.6238,42.535,42.5593,8500.0
2010-11-04 12:10:00,52.73,52.74,52.61,52.62,8200.0,42.5754,42.5835,42.4785,42.4866,8200.0
2010-11-04 12:15:00,52.61,52.62,52.58,52.58,3200.0,42.4785,42.4866,42.4543,42.4543,3200.0
2010-11-04 12:20:00,52.58,52.58,52.49,52.51,7600.0,42.4543,42.4543,42.3816,42.3978,7600.0
2010-11-04 12:25:00,52.54,52.6,52.54,52.6,2200.0,42.422,42.4704,42.422,42.4704,2200.0
2010-11-04 12:30:00,52.6,52.68,52.59,52.68,4200.0,42.4704,42.535,42.4624,42.535,4200.0
2010-11-04 12:35:00,52.68,52.7,52.66,52.68,3800.0,42.535,42.5512,42.5189,42.535,3800.0
2010-11-04 12:40:00,52.68,52.68,52.63,52.63,1600.0,42.535,42.535,42.4947,42.4947,1600.0
2010-11-04 12:45:00,52.62,52.63,52.56,52.6,7500.0,42.4866,42.4947,42.4381,42.4704,7500.0
2010-11-04 12:50:00,52.6,52.62,52.59,52.62,2700.0,42.4704,42.4866,42.4624,42.4866,2700.0
2010-11-04 12:55:00,52.61,52.63,52.54,52.62,12200.0,42.4785,42.4947,42.422,42.4866,12200.0
2010-11-04 13:00:00,52.62,52.64,52.62,52.63,2100.0,42.4866,42.5027,42.4866,42.4947,2100.0
2010-11-04 13:05:00,52.63,52.66,52.62,52.64,12800.0,42.4947,42.5189,42.4866,42.5027,12800.0
2010-11-04 13:10:00,52.63,52.63,52.62,52.62,900.0,42.4947,42.4947,42.4866,42.4866,900.0
2010-11-04 13:15:00,52.62,52.63,52.54,52.59,5800.0,42.4866,42.4947,42.422,42.4624,5800.0
2010-11-04 13:20:00,52.58,52.65,52.58,52.61,4000.0,42.4543,42.5108,42.4543,42.4785,4000.0
2010-11-04 13:25:00,52.63,52.65,52.62,52.63,2900.0,42.4947,42.5108,42.4866,42.4947,2900.0
2010-11-04 13:30:00,52.65,52.72,52.6,52.6,9400.0,42.5108,42.5673,42.4704,42.4704,9400.0
2010-11-04 13:35:00,52.6,52.6,52.5,52.53,10300.0,42.4704,42.4704,42.3897,42.4139,10300.0
2010-11-04 13:40:00,52.52,52.53,52.5,52.52,4000.0,42.4058,42.4139,42.3897,42.4058,4000.0
2010-11-04 13:45:00,52.52,52.52,52.45,52.47,6800.0,42.4058,42.4058,42.3493,42.3655,6800.0
2010-11-04 13:50:00,52.48,52.48,52.44,52.46,7000.0,42.3735,42.3735,42.3412,42.3574,7000.0
2010-11-04 13:55:00,52.44,52.47,52.41,52.45,6500.0,42.3412,42.3655,42.317,42.3493,6500.0
2010-11-04 14:00:00,52.45,52.52,52.42,52.45,7300.0,42.3493,42.4058,42.3251,42.3493,7300.0
2010-11-04 14:05:00,52.46,52.47,52.44,52.45,4100.0,42.3574,42.3655,42.3412,42.3493,4100.0
2010-11-04 14:10:00,52.44,52.54,52.42,52.54,19800.0,42.3412,42.422,42.3251,42.422,19800.0
2010-11-04 14:15:00,52.55,52.55,52.5,52.54,8200.0,42.4301,42.4301,42.3897,42.422,8200.0
2010-11-04 14:20:00,52.53,52.63,52.53,52.6,9800.0,42.4139,42.4947,42.4139,42.4704,9800.0
2010-11-04 14:25:00,52.6,52.61,52.57,52.6,3600.0,42.4704,42.4785,42.4462,42.4704,3600.0
2010-11-04 14:30:00,52.6,52.67,52.6,52.67,7100.0,42.4704,42.527,42.4704,42.527,7100.0
2010-11-04 14:35:00,52.67,52.79,52.66,52.79,7100.0,42.527,42.6238,42.5189,42.6238,7100.0
2010-11-04 14:40:00,52.78,52.82,52.74,52.74,7300.0,42.6158,42.6481,42.5835,42.5835,7300.0
2010-11-04 14:45:00,52.74,52.75,52.72,52.73,5500.0,42.5835,42.5915,42.5673,42.5754,5500.0
2010-11-04 14:50:00,52.73,52.74,52.65,52.65,6500.0,42.5754,42.5835,42.5108,42.5108,6500.0
2010-11-04 14:55:00,52.66,52.67,52.65,52.65,6800.0,42.5189,42.527,42.5108,42.5108,6800.0
2010-11-04 15:00:00,52.66,52.67,52.65,52.66,7200.0,42.5189,42.527,42.5108,42.5189,7200.0
2010-11-04 15:05:00,52.66,52.74,52.66,52.73,9100.0,42.5189,42.5835,42.5189,42.5754,9100.0
2010-11-04 15:10:00,52.73,52.73,52.65,52.68,10100.0,42.5754,42.5754,42.5108,42.535,10100.0
2010-11-04 15:15:00,52.69,52.73,52.65,52.68,11300.0,42.5431,42.5754,42.5108,42.535,11300.0
2010-11-04 15:20:00,52.68,52.72,52.65,52.72,12700.0,42.535,42.5673,42.5108,42.5673,12700.0
2010-11-04 15:25:00,52.72,52.81,52.69,52.79,14400.0,42.5673,42.64,42.5431,42.6238,14400.0
2010-11-04 15:30:00,52.81,52.82,52.74,52.75,16200.0,42.64,42.6481,42.5835,42.5915,16200.0
2010-11-04 15:35:00,52.76,52.76,52.69,52.71,19500.0,42.5996,42.5996,42.5431,42.5593,19500.0
2010-11-04 15:40:00,52.71,52.74,52.65,52.68,17600.0,42.5593,42.5835,42.5108,42.535,17600.0
2010-11-04 15:45:00,52.68,52.77,52.67,52.76,26700.0,42.535,42.6077,42.527,42.5996,26700.0
2010-11-04 15:50:00,52.76,52.87,52.74,52.82,35200.0,42.5996,42.6884,42.5835,42.6481,35200.0
2010-11-04 15:55:00,52.83,52.83,52.71,52.76,160900.0,42.6561,42.6561,42.5593,42.5996,160900.0
2010-11-05 09:30:00,52.95,52.96,52.45,52.58,6300.0,42.753,42.7611,42.3493,42.4543,6300.0
2010-11-05 09:35:00,52.72,52.72,52.61,52.71,700.0,42.5673,42.5673,42.4785,42.5593,700.0
2010-11-05 09:40:00,52.75,52.76,52.41,52.43,8700.0,42.5915,42.5996,42.317,42.3332,8700.0
2010-11-05 09:45:00,52.48,52.7,52.45,52.68,14500.0,42.3735,42.5512,42.3493,42.535,14500.0
2010-11-05 09:50:00,52.71,52.76,52.62,52.75,5600.0,42.5593,42.5996,42.4866,42.5915,5600.0
2010-11-05 09:55:00,52.75,52.76,52.69,52.74,9100.0,42.5915,42.5996,42.5431,42.5835,9100.0
2010-11-05 10:00:00,52.71,52.75,52.62,52.71,5000.0,42.5593,42.5915,42.4866,42.5593,5000.0
2010-11-05 10:05:00,52.69,52.79,52.69,52.78,4700.0,42.5431,42.6238,42.5431,42.6158,4700.0
2010-11-05 10:10:00,52.78,52.86,52.75,52.85,5500.0,42.6158,42.6804,42.5915,42.6723,5500.0
2010-11-05 10:15:00,52.83,52.88,52.79,52.86,5100.0,42.6561,42.6965,42.6238,42.6804,5100.0
2010-11-05 10:20:00,52.87,52.96,52.83,52.92,9300.0,42.6884,42.7611,42.6561,42.7288,9300.0
2010-11-05 10:25:00,52.92,52.94,52.9,52.94,3700.0,42.7288,42.745,42.7127,42.745,3700.0
2010-11-05 10:30:00,52.95,52.96,52.93,52.95,4300.0,42.753,42.7611,42.7369,42.753,4300.0
2010-11-05 10:35:00,52.96,53.0,52.94,52.94,3300.0,42.7611,42.7934,42.745,42.745,3300.0
2010-11-05 10:40:00,52.93,52.96,52.91,52.92,3900.0,42.7369,42.7611,42.7207,42.7288,3900.0
2010-11-05 10:45:00,52.92,53.0,52.91,52.95,29400.0,42.7288,42.7934,42.7207,42.753,29400.0
2010-11-05 10:50:00,52.94,52.94,52.88,52.93,11900.0,42.745,42.745,42.6965,42.7369,11900.0
2010-11-05 10:55:00,52.94,52.96,52.91,52.95,2200.0,42.745,42.7611,42.7207,42.753,2200.0
2010-11-05 11:00:00,52.96,52.99,52.88,52.9,3600.0,42.7611,42.7853,42.6965,42.7127,3600.0
2010-11-05 11:05:00,52.87,52.89,52.79,52.84,4500.0,42.6884,42.7046,42.6238,42.6642,4500.0
2010-11-05 11:10:00,52.84,52.85,52.81,52.83,3800.0,42.6642,42.6723,42.64,42.6561,3800.0
2010-11-05 11:15:00,52.86,52.94,52.86,52.92,2700.0,42.6804,42.745,42.6804,42.7288,2700.0
2010-11-05 11:20:00,52.92,52.94,52.9,52.94,3300.0,42.7288,42.745,42.7127,42.745,3300.0
2010-11-05 11:25:00,52.92,52.95,52.92,52.92,2200.0,42.7288,42.753,42.7288,42.7288,2200.0
2010-11-05 11:30:00,52.93,52.93,52.87,52.87,4200.0,42.7369,42.7369,42.6884,42.6884,4200.0
2010-11-05 11:35:00,52.85,52.89,52.85,52.88,1900.0,42.6723,42.7046,42.6723,42.6965,1900.0
2010-11-05 11:40:00,52.88,52.88,52.81,52.83,2900.0,42.6965,42.6965,42.64,42.6561,2900.0
2010-11-05 11:45:00,52.83,52.89,52.83,52.84,8900.0,42.6561,42.7046,42.6561,42.6642,8900.0
2010-11-05 11:50:00,52.84,52.89,52.83,52.89,2600.0,42.6642,42.7046,42.6561,42.7046,2600.0
2010-11-05 11:55:00,52.86,52.86,52.79,52.8,5000.0,42.6804,42.6804,42.6238,42.6319,5000.0
2010-11-05 12:00:00,52.77,52.83,52.77,52.82,4500.0,42.6077,42.6561,42.6077,42.6481,4500.0
2010-11-05 12:05:00,52.82,52.82,52.78,52.82,4200.0,42.6481,42.6481,42.6158,42.6481,4200.0
2010-11-05 12:10:00,52.81,52.86,52.8,52.84,4600.0,42.64,42.6804,42.6319,42.6642,4600.0
2010-11-05 12:15:00,52.83,52.88,52.82,52.87,5400.0,42.6561,42.6965,42.6481,42.6884,5400.0
2010-11-05 12:20:00,52.85,52.85,52.8,52.82,4900.0,42.6723,42.6723,42.6319,42.6481,4900.0
2010-11-05 12:25:00,52.82,52.85,52.82,52.83,2500.0,42.6481,42.6723,42.6481,42.6561,2500.0
2010-11-05 12:30:00,52.83,52.88,52.8,52.88,4200.0,42.6561,42.6965,42.6319,42.6965,4200.0
2010-11-05 12:35:00,52.88,52.95,52.88,52.94,3100.0,42.6965,42.753,42.6965,42.745,3100.0
2010-11-05 12:40:00,52.95,52.95,52.9,52.9,5100.0,42.753,42.753,42.7127,42.7127,5100.0
2010-11-05 12:45:00,52.89,52.99,52.89,52.94,5500.0,42.7046,42.7853,42.7046,42.745,5500.0
2010-11-05 12:50:00,52.92,52.92,52.85,52.9,3900.0,42.7288,42.7288,42.6723,42.7127,3900.0
2010-11-05 12:55:00,52.9,52.92,52.9,52.91,1800.0,42.7127,42.7288,42.7127,42.7207,1800.0
2010-11-05 13:00:00,52.88,52.94,52.88,52.94,2200.0,42.6965,42.745,42.6965,42.745,2200.0
2010-11-05 13:05:00,52.93,52.97,52.91,52.96,4400.0,42.7369,42.7692,42.7207,42.7611,4400.0
2010-11-05 13:10:00,52.95,52.98,52.93,52.97,1500.0,42.753,42.7773,42.7369,42.7692,1500.0
2010-11-05 13:15:00,52.96,53.04,52.96,53.0,4800.0,42.7611,42.8257,42.7611,42.7934,4800.0
2010-11-05 13:20:00,52.99,52.99,52.95,52.97,1600.0,42.7853,42.7853,42.753,42.7692,1600.0
2010-11-05 13:25:00,52.95,52.95,52.88,52.89,6400.0,42.753,42.753,42.6965,42.7046,6400.0
2010-11-05 13:30:00,52.9,52.9,52.83,52.83,2100.0,42.7127,42.7127,42.6561,42.6561,2100.0
2010-11-05 13:35:00,52.8,52.81,52.79,52.81,900.0,42.6319,42.64,42.6238,42.64,900.0
2010-11-05 13:40:00,52.81,52.85,52.81,52.85,3700.0,42.64,42.6723,42.64,42.6723,3700.0
2010-11-05 13:45:00,52.85,52.87,52.72,52.76,17200.0,42.6723,42.6884,42.5673,42.5996,17200.0
2010-11-05 13:50:00,52.79,52.83,52.79,52.81,1700.0,42.6238,42.6561,42.6238,42.64,1700.0
2010-11-05 13:55:00,52.84,52.89,52.84,52.88,2900.0,42.6642,42.7046,42.6642,42.6965,2900.0
2010-11-05 14:00:00,52.9,52.92,52.88,52.88,8400.0,42.7127,42.7288,42.6965,42.6965,8400.0
2010-11-05 14:05:00,52.85,52.91,52.85,52.91,3100.0,42.6723,42.7207,42.6723,42.7207,3100.0
2010-11-05 14:10:00,52.93,52.98,52.93,52.96,5200.0,42.7369,42.7773,42.7369,42.7611,5200.0
2010-11-05 14:15:00,52.96,53.01,52.93,52.99,7400.0,42.7611,42.8015,42.7369,42.7853,7400.0
2010-11-05 14:20:00,52.99,53.12,52.98,53.11,7700.0,42.7853,42.8903,42.7773,42.8822,7700.0
2010-11-05 14:25:00,53.11,53.16,53.04,53.08,7200.0,42.8822,42.9226,42.8257,42.858,7200.0
2010-11-05 14:30:00,53.08,53.15,53.05,53.06,5000.0,42.858,42.9145,42.8338,42.8418,5000.0
2010-11-05 14:35:00,53.06,53.13,53.04,53.09,8500.0,42.8418,42.8984,42.8257,42.8661,8500.0
2010-11-05 14:40:00,53.1,53.12,53.04,53.08,11800.0,42.8741,42.8903,42.8257,42.858,11800.0
2010-11-05 14:45:00,53.09,53.1,53.05,53.07,6100.0,42.8661,42.8741,42.8338,42.8499,6100.0
2010-11-05 14:50:00,53.05,53.12,53.05,53.11,4800.0,42.8338,42.8903,42.8338,42.8822,4800.0
2010-11-05 14:55:00,53.1,53.11,53.04,53.06,9100.0,42.8741,42.8822,42.8257,42.8418,9100.0
2010-11-05 15:00:00,53.05,53.1,53.04,53.1,10500.0,42.8338,42.8741,42.8257,42.8741,10500.0
2010-11-05 15:05:00,53.1,53.21,53.1,53.16,16600.0,42.8741,42.963,42.8741,42.9226,16600.0
2010-11-05 15:10:00,53.18,53.22,53.07,53.09,7600.0,42.9387,42.971,42.8499,42.8661,7600.0
2010-11-05 15:15:00,53.08,53.12,53.07,53.08,38900.0,42.858,42.8903,42.8499,42.858,38900.0
2010-11-05 15:20:00,53.06,53.09,53.06,53.06,18000.0,42.8418,42.8661,42.8418,42.8418,18000.0
2010-11-05 15:25:00,53.06,53.13,53.05,53.13,13200.0,42.8418,42.8984,42.8338,42.8984,13200.0
2010-11-05 15:30:00,53.12,53.15,53.11,53.15,9600.0,42.8903,42.9145,42.8822,42.9145,9600.0
2010-11-05 15:35:00,53.14,53.14,53.05,53.06,21900.0,42.9064,42.9064,42.8338,42.8418,21900.0
2010-11-05 15:40:00,53.05,53.08,53.04,53.05,10300.0,42.8338,42.858,42.8257,42.8338,10300.0
2010-11-05 15:45:00,53.06,53.14,53.0,53.07,263300.0,42.8418,42.9064,42.7934,42.8499,263300.0
2010-11-05 15:50:00,53.06,53.13,53.04,53.09,29000.0,42.8418,42.8984,42.8257,42.8661,29000.0
2010-11-05 15:55:00,53.09,53.15,53.07,53.1,40700.0,42.8661,42.9145,42.8499,42.8741,40700.0
2010-11-08 09:30:00,52.94,53.03,52.79,52.79,8100.0,42.745,42.8176,42.6238,42.6238,8100.0
2010-11-08 09:35:00,52.84,52.92,52.83,52.89,3400.0,42.6642,42.7288,42.6561,42.7046,3400.0
2010-11-08 09:40:00,52.88,52.94,52.83,52.94,6600.0,42.6965,42.745,42.6561,42.745,6600.0
2010-11-08 09:45:00,52.92,52.94,52.82,52.87,10900.0,42.7288,42.745,42.6481,42.6884,10900.0
2010-11-08 09:50:00,52.87,52.87,52.74,52.81,4900.0,42.6884,42.6884,42.5835,42.64,4900.0
2010-11-08 09:55:00,52.84,52.84,52.74,52.76,3700.0,42.6642,42.6642,42.5835,42.5996,3700.0
2010-11-08 10:00:00,52.74,52.79,52.71,52.78,2500.0,42.5835,42.6238,42.5593,42.6158,2500.0
2010-11-08 10:05:00,52.77,52.84,52.76,52.76,3700.0,42.6077,42.6642,42.5996,42.5996,3700.0
2010-11-08 10:10:00,52.79,52.9,52.78,52.9,5300.0,42.6238,42.7127,42.6158,42.7127,5300.0
2010-11-08 10:15:00,52.92,52.97,52.9,52.94,3500.0,42.7288,42.7692,42.7127,42.745,3500.0
2010-11-08 10:20:00,52.93,52.94,52.89,52.94,4200.0,42.7369,42.745,42.7046,42.745,4200.0
2010-11-08 10:25:00,52.94,53.0,52.94,52.96,3000.0,42.745,42.7934,42.745,42.7611,3000.0
2010-11-08 10:30:00,52.94,53.14,52.89,53.07,14600.0,42.745,42.9064,42.7046,42.8499,14600.0
2010-11-08 10:35:00,53.08,53.18,53.07,53.15,5500.0,42.858,42.9387,42.8499,42.9145,5500.0
2010-11-08 10:40:00,53.15,53.23,53.14,53.21,4600.0,42.9145,42.9791,42.9064,42.963,4600.0
2010-11-08 10:45:00,53.2,53.2,53.12,53.12,6300.0,42.9549,42.9549,42.8903,42.8903,6300.0
2010-11-08 10:50:00,53.11,53.11,52.95,52.95,4500.0,42.8822,42.8822,42.753,42.753,4500.0
2010-11-08 10:55:00,52.94,52.94,52.8,52.81,3700.0,42.745,42.745,42.6319,42.64,3700.0
2010-11-08 11:00:00,52.79,52.8,52.57,52.62,6100.0,42.6238,42.6319,42.4462,42.4866,6100.0
2010-11-08 11:05:00,52.6,52.72,52.6,52.72,1900.0,42.4704,42.5673,42.4704,42.5673,1900.0
2010-11-08 11:10:00,52.73,52.79,52.72,52.76,2800.0,42.5754,42.6238,42.5673,42.5996,2800.0
2010-11-08 11:15:00,52.76,52.77,52.67,52.76,3200.0,42.5996,42.6077,42.527,42.5996,3200.0
2010-11-08 11:20:00,52.71,52.75,52.68,52.73,2900.0,42.5593,42.5915,42.535,42.5754,2900.0
2010-11-08 11:25:00,52.77,52.78,52.72,52.74,1800.0,42.6077,42.6158,42.5673,42.5835,1800.0
2010-11-08 11:30:00,52.77,52.82,52.75,52.82,2800.0,42.6077,42.6481,42.5915,42.6481,2800.0
2010-11-08 11:35:00,52.82,52.82,52.74,52.75,1700.0,42.6481,42.6481,42.5835,42.5915,1700.0
2010-11-08 11:40:00,52.77,52.79,52.77,52.79,1400.0,42.6077,42.6238,42.6077,42.6238,1400.0
2010-11-08 11:45:00,52.81,52.81,52.71,52.75,1900.0,42.64,42.64,42.5593,42.5915,1900.0
2010-11-08 11:50:00,52.77,52.82,52.75,52.82,1700.0,42.6077,42.6481,42.5915,42.6481,1700.0
2010-11-08 11:55:00,52.82,52.89,52.8,52.85,1500.0,42.6481,42.7046,42.6319,42.6723,1500.0
2010-11-08 12:00:00,52.86,52.89,52.85,52.89,1900.0,42.6804,42.7046,42.6723,42.7046,1900.0
2010-11-08 12:05:00,52.87,52.88,52.81,52.84,5400.0,42.6884,42.6965,42.64,42.6642,5400.0
2010-11-08 12:10:00,52.83,52.87,52.83,52.87,6200.0,42.6561,42.6884,42.6561,42.6884,6200.0
2010-11-08 12:15:00,52.86,52.89,52.86,52.89,2700.0,42.6804,42.7046,42.6804,42.7046,2700.0
2010-11-08 12:20:00,52.87,53.01,52.87,52.99,2400.0,42.6884,42.8015,42.6884,42.7853,2400.0
2010-11-08 12:25:00,52.98,53.02,52.93,52.97,4000.0,42.7773,42.8096,42.7369,42.7692,4000.0
2010-11-08 12:30:00,52.97,52.97,52.91,52.92,2500.0,42.7692,42.7692,42.7207,42.7288,2500.0
2010-11-08 12:35:00,52.91,52.95,52.91,52.93,2200.0,42.7207,42.753,42.7207,42.7369,2200.0
2010-11-08 12:40:00,52.94,53.01,52.94,52.99,6200.0,42.745,42.8015,42.745,42.7853,6200.0
2010-11-08 12:45:00,52.97,52.99,52.92,52.92,5500.0,42.7692,42.7853,42.7288,42.7288,5500.0
2010-11-08 12:50:00,52.92,52.92,52.88,52.89,4500.0,42.7288,42.7288,42.6965,42.7046,4500.0
2010-11-08 12:55:00,52.89,52.93,52.88,52.91,3400.0,42.7046,42.7369,42.6965,42.7207,3400.0
2010-11-08 13:00:00,52.91,52.96,52.9,52.9,3500.0,42.7207,42.7611,42.7127,42.7127,3500.0
2010-11-08 13:05:00,52.89,52.91,52.88,52.89,2200.0,42.7046,42.7207,42.6965,42.7046,2200.0
2010-11-08 13:10:00,52.88,52.91,52.87,52.91,1500.0,42.6965,42.7207,42.6884,42.7207,1500.0
2010-11-08 13:15:00,52.96,52.97,52.89,52.92,2100.0,42.7611,42.7692,42.7046,42.7288,2100.0
2010-11-08 13:20:00,52.93,52.95,52.92,52.93,3100.0,42.7369,42.753,42.7288,42.7369,3100.0
2010-11-08 13:25:00,52.94,52.96,52.92,52.92,2100.0,42.745,42.7611,42.7288,42.7288,2100.0
2010-11-08 13:30:00,52.92,52.92,52.84,52.84,900.0,42.7288,42.7288,42.6642,42.6642,900.0
2010-11-08 13:35:00,52.83,52.83,52.77,52.77,2100.0,42.6561,42.6561,42.6077,42.6077,2100.0
2010-11-08 13:40:00,52.77,52.77,52.68,52.68,2000.0,42.6077,42.6077,42.535,42.535,2000.0
2010-11-08 13:45:00,52.68,52.76,52.68,52.75,3200.0,42.535,42.5996,42.535,42.5915,3200.0
2010-11-08 13:50:00,52.73,52.73,52.71,52.73,3700.0,42.5754,42.5754,42.5593,42.5754,3700.0
2010-11-08 13:55:00,52.73,52.73,52.69,52.7,2500.0,42.5754,42.5754,42.5431,42.5512,2500.0
2010-11-08 14:00:00,52.7,52.8,52.7,52.79,4100.0,42.5512,42.6319,42.5512,42.6238,4100.0
2010-11-08 14:05:00,52.79,52.82,52.79,52.82,3200.0,42.6238,42.6481,42.6238,42.6481,3200.0
2010-11-08 14:10:00,52.82,52.84,52.79,52.79,3800.0,42.6481,42.6642,42.6238,42.6238,3800.0
2010-11-08 14:15:00,52.79,52.83,52.74,52.83,3100.0,42.6238,42.6561,42.5835,42.6561,3100.0
2010-11-08 14:20:00,52.83,52.85,52.8,52.81,2000.0,42.6561,42.6723,42.6319,42.64,2000.0
2010-11-08 14:25:00,52.83,52.84,52.77,52.79,3200.0,42.6561,42.6642,42.6077,42.6238,3200.0
2010-11-08 14:30:00,52.82,52.82,52.75,52.76,5800.0,42.6481,42.6481,42.5915,42.5996,5800.0
2010-11-08 14:35:00,52.76,52.78,52.76,52.78,4400.0,42.5996,42.6158,42.5996,42.6158,4400.0
2010-11-08 14:40:00,52.77,52.79,52.76,52.79,2600.0,42.6077,42.6238,42.5996,42.6238,2600.0
2010-11-08 14:45:00,52.81,52.86,52.8,52.84,4300.0,42.64,42.6804,42.6319,42.6642,4300.0
2010-11-08 14:50:00,52.84,52.87,52.82,52.86,5400.0,42.6642,42.6884,42.6481,42.6804,5400.0
2010-11-08 14:55:00,52.86,52.87,52.77,52.77,4200.0,42.6804,42.6884,42.6077,42.6077,4200.0
2010-11-08 15:00:00,52.77,52.87,52.77,52.84,5100.0,42.6077,42.6884,42.6077,42.6642,5100.0
2010-11-08 15:05:00,52.84,52.85,52.79,52.83,2400.0,42.6642,42.6723,42.6238,42.6561,2400.0
2010-11-08 15:10:00,52.84,52.84,52.79,52.8,2500.0,42.6642,42.6642,42.6238,42.6319,2500.0
2010-11-08 15:15:00,52.78,52.82,52.78,52.82,2600.0,42.6158,42.6481,42.6158,42.6481,2600.0
2010-11-08 15:20:00,52.81,52.86,52.79,52.85,2700.0,42.64,42.6804,42.6238,42.6723,2700.0
2010-11-08 15:25:00,52.86,52.87,52.78,52.78,18700.0,42.6804,42.6884,42.6158,42.6158,18700.0
2010-11-08 15:30:00,52.78,52.84,52.78,52.8,5000.0,42.6158,42.6642,42.6158,42.6319,5000.0
2010-11-08 15:35:00,52.81,52.87,52.81,52.83,7500.0,42.64,42.6884,42.64,42.6561,7500.0
2010-11-08 15:40:00,52.82,52.87,52.81,52.87,2200.0,42.6481,42.6884,42.64,42.6884,2200.0
2010-11-08 15:45:00,52.88,52.91,52.81,52.85,10100.0,42.6965,42.7207,42.64,42.6723,10100.0
2010-11-08 15:50:00,52.88,52.89,52.76,52.78,7500.0,42.6965,42.7046,42.5996,42.6158,7500.0
2010-11-08 15:55:00,52.79,52.87,52.78,52.87,12800.0,42.6238,42.6884,42.6158,42.6884,12800.0
2010-11-09 09:30:00,53.07,53.35,53.07,53.25,11800.0,42.8499,43.076,42.8499,42.9953,11800.0
2010-11-09 09:35:00,53.29,53.35,53.13,53.18,5300.0,43.0276,43.076,42.8984,42.9387,5300.0
2010-11-09 09:40:00,53.15,53.19,53.06,53.17,4600.0,42.9145,42.9468,42.8418,42.9307,4600.0
2010-11-09 09:45:00,53.12,53.25,53.07,53.23,5500.0,42.8903,42.9953,42.8499,42.9791,5500.0
2010-11-09 09:50:00,53.23,53.24,53.13,53.14,7100.0,42.9791,42.9872,42.8984,42.9064,7100.0
2010-11-09 09:55:00,53.14,53.37,53.14,53.34,11100.0,42.9064,43.0922,42.9064,43.0679,11100.0
2010-11-09 10:00:00,53.35,53.51,53.35,53.47,8600.0,43.076,43.2052,43.076,43.1729,8600.0
2010-11-09 10:05:00,53.47,53.55,53.35,53.36,19900.0,43.1729,43.2375,43.076,43.0841,19900.0
2010-11-09 10:10:00,53.35,53.35,53.28,53.3,10700.0,43.076,43.076,43.0195,43.0356,10700.0
2010-11-09 10:15:00,53.31,53.35,53.3,53.3,8000.0,43.0437,43.076,43.0356,43.0356,8000.0
2010-11-09 10:20:00,53.32,53.37,53.31,53.36,10200.0,43.0518,43.0922,43.0437,43.0841,10200.0
2010-11-09 10:25:00,53.33,53.33,53.26,53.28,12500.0,43.0599,43.0599,43.0033,43.0195,12500.0
2010-11-09 10:30:00,53.25,53.25,53.02,53.02,11700.0,42.9953,42.9953,42.8096,42.8096,11700.0
2010-11-09 10:35:00,53.02,53.06,53.02,53.06,1700.0,42.8096,42.8418,42.8096,42.8418,1700.0
2010-11-09 10:40:00,53.06,53.2,53.06,53.18,12200.0,42.8418,42.9549,42.8418,42.9387,12200.0
2010-11-09 10:45:00,53.16,53.16,53.03,53.09,2600.0,42.9226,42.9226,42.8176,42.8661,2600.0
2010-11-09 10:50:00,53.08,53.11,53.05,53.08,1400.0,42.858,42.8822,42.8338,42.858,1400.0
2010-11-09 10:55:00,53.08,53.11,53.08,53.11,1800.0,42.858,42.8822,42.858,42.8822,1800.0
2010-11-09 11:00:00,53.12,53.15,53.11,53.15,4600.0,42.8903,42.9145,42.8822,42.9145,4600.0
2010-11-09 11:05:00,53.15,53.16,53.1,53.12,11900.0,42.9145,42.9226,42.8741,42.8903,11900.0
2010-11-09 11:10:00,53.1,53.11,53.1,53.1,3900.0,42.8741,42.8822,42.8741,42.8741,3900.0
2010-11-09 11:15:00,53.1,53.17,53.1,53.17,2600.0,42.8741,42.9307,42.8741,42.9307,2600.0
2010-11-09 11:20:00,53.15,53.16,53.1,53.15,3000.0,42.9145,42.9226,42.8741,42.9145,3000.0
2010-11-09 11:25:00,53.17,53.23,53.14,53.21,28000.0,42.9307,42.9791,42.9064,42.963,28000.0
2010-11-09 11:30:00,53.21,53.21,53.13,53.13,3400.0,42.963,42.963,42.8984,42.8984,3400.0
2010-11-09 11:35:00,53.15,53.15,53.11,53.15,1200.0,42.9145,42.9145,42.8822,42.9145,1200.0
2010-11-09 11:40:00,53.17,53.17,53.13,53.13,1400.0,42.9307,42.9307,42.8984,42.8984,1400.0
2010-11-09 11:45:00,53.12,53.21,53.12,53.19,27200.0,42.8903,42.963,42.8903,42.9468,27200.0
2010-11-09 11:50:00,53.19,53.19,53.17,53.18,1400.0,42.9468,42.9468,42.9307,42.9387,1400.0
2010-11-09 11:55:00,53.14,53.14,52.84,52.84,4800.0,42.9064,42.9064,42.6642,42.6642,4800.0
2010-11-09 12:00:00,52.85,52.93,52.84,52.93,2100.0,42.6723,42.7369,42.6642,42.7369,2100.0
2010-11-09 12:05:00,52.93,52.97,52.92,52.95,2100.0,42.7369,42.7692,42.7288,42.753,2100.0
2010-11-09 12:10:00,52.95,52.99,52.95,52.99,4800.0,42.753,42.7853,42.753,42.7853,4800.0
2010-11-09 12:15:00,52.98,53.02,52.97,53.02,1200.0,42.7773,42.8096,42.7692,42.8096,1200.0
2010-11-09 12:20:00,53.0,53.0,52.91,52.92,3200.0,42.7934,42.7934,42.7207,42.7288,3200.0
2010-11-09 12:25:00,52.92,52.94,52.92,52.94,1300.0,42.7288,42.745,42.7288,42.745,1300.0
2010-11-09 12:30:00,52.97,53.02,52.96,52.98,4700.0,42.7692,42.8096,42.7611,42.7773,4700.0
2010-11-09 12:35:00,52.95,52.98,52.94,52.98,1500.0,42.753,42.7773,42.745,42.7773,1500.0
2010-11-09 12:40:00,52.98,53.01,52.95,53.0,26800.0,42.7773,42.8015,42.753,42.7934,26800.0
2010-11-09 12:45:00,53.0,53.01,52.98,52.99,5100.0,42.7934,42.8015,42.7773,42.7853,5100.0
2010-11-09 12:50:00,52.99,53.02,52.99,53.02,2300.0,42.7853,42.8096,42.7853,42.8096,2300.0
2010-11-09 12:55:00,53.01,53.06,53.0,53.02,3800.0,42.8015,42.8418,42.7934,42.8096,3800.0
2010-11-09 13:00:00,53.01,53.06,53.01,53.06,1200.0,42.8015,42.8418,42.8015,42.8418,1200.0
2010-11-09 13:05:00,53.06,53.07,53.04,53.04,700.0,42.8418,42.8499,42.8257,42.8257,700.0
2010-11-09 13:10:00,53.04,53.1,53.04,53.1,3200.0,42.8257,42.8741,42.8257,42.8741,3200.0
2010-11-09 13:15:00,53.11,53.14,53.07,53.08,4700.0,42.8822,42.9064,42.8499,42.858,4700.0
2010-11-09 13:20:00,53.09,53.11,53.06,53.06,2900.0,42.8661,42.8822,42.8418,42.8418,2900.0
2010-11-09 13:25:00,53.05,53.05,52.99,53.02,1600.0,42.8338,42.8338,42.7853,42.8096,1600.0
2010-11-09 13:30:00,52.99,52.99,52.89,52.95,4400.0,42.7853,42.7853,42.7046,42.753,4400.0
2010-11-09 13:35:00,52.93,52.95,52.8,52.8,5100.0,42.7369,42.753,42.6319,42.6319,5100.0
2010-11-09 13:40:00,52.81,52.81,52.75,52.79,2300.0,42.64,42.64,42.5915,42.6238,2300.0
2010-11-09 13:45:00,52.76,52.8,52.65,52.75,23500.0,42.5996,42.6319,42.5108,42.5915,23500.0
2010-11-09 13:50:00,52.76,52.81,52.74,52.78,35900.0,42.5996,42.64,42.5835,42.6158,35900.0
2010-11-09 13:55:00,52.78,52.78,52.71,52.72,8100.0,42.6158,42.6158,42.5593,42.5673,8100.0
2010-11-09 14:00:00,52.71,52.78,52.71,52.74,26100.0,42.5593,42.6158,42.5593,42.5835,26100.0
2010-11-09 14:05:00,52.77,52.79,52.75,52.78,8500.0,42.6077,42.6238,42.5915,42.6158,8500.0
2010-11-09 14:10:00,52.78,52.87,52.78,52.87,2200.0,42.6158,42.6884,42.6158,42.6884,2200.0
2010-11-09 14:15:00,52.87,52.91,52.86,52.86,6400.0,42.6884,42.7207,42.6804,42.6804,6400.0
2010-11-09 14:20:00,52.86,52.86,52.81,52.84,900.0,42.6804,42.6804,42.64,42.6642,900.0
2010-11-09 14:25:00,52.83,52.83,52.75,52.77,19900.0,42.6561,42.6561,42.5915,42.6077,19900.0
2010-11-09 14:30:00,52.77,52.81,52.76,52.8,14400.0,42.6077,42.64,42.5996,42.6319,14400.0
2010-11-09 14:35:00,52.81,52.86,52.8,52.82,8100.0,42.64,42.6804,42.6319,42.6481,8100.0
2010-11-09 14:40:00,52.84,52.91,52.83,52.87,3500.0,42.6642,42.7207,42.6561,42.6884,3500.0
2010-11-09 14:45:00,52.89,52.91,52.84,52.84,4900.0,42.7046,42.7207,42.6642,42.6642,4900.0
2010-11-09 14:50:00,52.84,52.84,52.77,52.81,7500.0,42.6642,42.6642,42.6077,42.64,7500.0
2010-11-09 14:55:00,52.79,52.85,52.79,52.82,6000.0,42.6238,42.6723,42.6238,42.6481,6000.0
2010-11-09 15:00:00,52.81,52.83,52.79,52.83,14200.0,42.64,42.6561,42.6238,42.6561,14200.0
2010-11-09 15:05:00,52.81,52.83,52.73,52.73,8700.0,42.64,42.6561,42.5754,42.5754,8700.0
2010-11-09 15:10:00,52.75,52.77,52.66,52.71,8300.0,42.5915,42.6077,42.5189,42.5593,8300.0
2010-11-09 15:15:00,52.7,52.74,52.68,52.7,4200.0,42.5512,42.5835,42.535,42.5512,4200.0
2010-11-09 15:20:00,52.7,52.71,52.63,52.65,5600.0,42.5512,42.5593,42.4947,42.5108,5600.0
2010-11-09 15:25:00,52.65,52.66,52.54,52.61,6400.0,42.5108,42.5189,42.422,42.4785,6400.0
2010-11-09 15:30:00,52.6,52.67,52.57,52.66,21900.0,42.4704,42.527,42.4462,42.5189,21900.0
2010-11-09 15:35:00,52.64,52.66,52.48,52.48,7000.0,42.5027,42.5189,42.3735,42.3735,7000.0
2010-11-09 15:40:00,52.47,52.52,52.39,52.48,12600.0,42.3655,42.4058,42.3009,42.3735,12600.0
2010-11-09 15:45:00,52.48,52.49,52.31,52.34,25800.0,42.3735,42.3816,42.2363,42.2605,25800.0
2010-11-09 15:50:00,52.35,52.39,52.28,52.37,34700.0,42.2686,42.3009,42.2121,42.2847,34700.0
2010-11-09 15:55:00,52.38,52.54,52.38,52.51,15000.0,42.2928,42.422,42.2928,42.3978,15000.0
2010-11-10 09:30:00,52.53,52.86,52.53,52.77,3600.0,42.4139,42.6804,42.4139,42.6077,3600.0
2010-11-10 09:35:00,52.76,52.81,52.63,52.67,3500.0,42.5996,42.64,42.4947,42.527,3500.0
2010-11-10 09:40:00,52.65,52.83,52.6,52.83,11600.0,42.5108,42.6561,42.4704,42.6561,11600.0
2010-11-10 09:45:00,52.81,52.82,52.67,52.69,25200.0,42.64,42.6481,42.527,42.5431,25200.0
2010-11-10 09:50:00,52.7,52.78,52.52,52.59,21100.0,42.5512,42.6158,42.4058,42.4624,21100.0
2010-11-10 09:55:00,52.64,52.64,52.35,52.35,3600.0,42.5027,42.5027,42.2686,42.2686,3600.0
2010-11-10 10:00:00,52.34,52.41,52.25,52.25,8100.0,42.2605,42.317,42.1878,42.1878,8100.0
2010-11-10 10:05:00,52.14,52.18,52.03,52.18,7900.0,42.099,42.1313,42.0102,42.1313,7900.0
2010-11-10 10:10:00,52.16,52.17,52.08,52.16,7200.0,42.1152,42.1232,42.0506,42.1152,7200.0
2010-11-10 10:15:00,52.2,52.2,52.11,52.14,4100.0,42.1475,42.1475,42.0748,42.099,4100.0
2010-11-10 10:20:00,52.13,52.13,52.06,52.13,3700.0,42.0909,42.0909,42.0344,42.0909,3700.0
2010-11-10 10:25:00,52.14,52.14,52.02,52.04,2400.0,42.099,42.099,42.0021,42.0183,2400.0
2010-11-10 10:30:00,52.06,52.22,52.05,52.15,4300.0,42.0344,42.1636,42.0264,42.1071,4300.0
2010-11-10 10:35:00,52.15,52.29,52.15,52.28,3100.0,42.1071,42.2201,42.1071,42.2121,3100.0
2010-11-10 10:40:00,52.28,52.41,52.28,52.41,1400.0,42.2121,42.317,42.2121,42.317,1400.0
2010-11-10 10:45:00,52.38,52.38,52.25,52.26,8400.0,42.2928,42.2928,42.1878,42.1959,8400.0
2010-11-10 10:50:00,52.24,52.33,52.22,52.33,600.0,42.1798,42.2524,42.1636,42.2524,600.0
2010-11-10 10:55:00,52.33,52.37,52.3,52.37,1000.0,42.2524,42.2847,42.2282,42.2847,1000.0
2010-11-10 11:00:00,52.39,52.55,52.39,52.53,5000.0,42.3009,42.4301,42.3009,42.4139,5000.0
2010-11-10 11:05:00,52.5,52.53,52.47,52.5,6300.0,42.3897,42.4139,42.3655,42.3897,6300.0
2010-11-10 11:10:00,52.44,52.57,52.44,52.57,2600.0,42.3412,42.4462,42.3412,42.4462,2600.0
2010-11-10 11:15:00,52.54,52.59,52.54,52.59,4800.0,42.422,42.4624,42.422,42.4624,4800.0
2010-11-10 11:20:00,52.59,52.66,52.59,52.63,4700.0,42.4624,42.5189,42.4624,42.4947,4700.0
2010-11-10 11:25:00,52.65,52.79,52.62,52.79,4200.0,42.5108,42.6238,42.4866,42.6238,4200.0
2010-11-10 11:30:00,52.8,52.95,52.8,52.93,5800.0,42.6319,42.753,42.6319,42.7369,5800.0
2010-11-10 11:35:00,52.88,52.93,52.85,52.93,3400.0,42.6965,42.7369,42.6723,42.7369,3400.0
2010-11-10 11:40:00,52.94,53.05,52.94,53.01,8300.0,42.745,42.8338,42.745,42.8015,8300.0
2010-11-10 11:45:00,53.0,53.04,53.0,53.03,13100.0,42.7934,42.8257,42.7934,42.8176,13100.0
2010-11-10 11:50:00,53.04,53.23,53.03,53.15,39700.0,42.8257,42.9791,42.8176,42.9145,39700.0
2010-11-10 11:55:00,53.15,53.15,53.08,53.08,2200.0,42.9145,42.9145,42.858,42.858,2200.0
2010-11-10 12:00:00,53.09,53.19,53.07,53.15,6300.0,42.8661,42.9468,42.8499,42.9145,6300.0
2010-11-10 12:05:00,53.16,53.17,53.1,53.1,13300.0,42.9226,42.9307,42.8741,42.8741,13300.0
2010-11-10 12:10:00,53.11,53.13,53.03,53.03,5000.0,42.8822,42.8984,42.8176,42.8176,5000.0
2010-11-10 12:15:00,53.05,53.08,53.03,53.04,2300.0,42.8338,42.858,42.8176,42.8257,2300.0
2010-11-10 12:20:00,53.04,53.06,53.0,53.01,4000.0,42.8257,42.8418,42.7934,42.8015,4000.0
2010-11-10 12:25:00,53.01,53.03,53.0,53.0,1600.0,42.8015,42.8176,42.7934,42.7934,1600.0
2010-11-10 12:30:00,52.99,53.04,52.99,53.04,2300.0,42.7853,42.8257,42.7853,42.8257,2300.0
2010-11-10 12:35:00,53.03,53.04,52.95,52.95,1200.0,42.8176,42.8257,42.753,42.753,1200.0
2010-11-10 12:40:00,52.95,52.95,52.86,52.89,2400.0,42.753,42.753,42.6804,42.7046,2400.0
2010-11-10 12:45:00,52.93,52.93,52.88,52.89,2600.0,42.7369,42.7369,42.6965,42.7046,2600.0
2010-11-10 12:50:00,52.92,53.06,52.9,53.05,6200.0,42.7288,42.8418,42.7127,42.8338,6200.0
2010-11-10 12:55:00,53.05,53.05,52.98,52.98,4300.0,42.8338,42.8338,42.7773,42.7773,4300.0
2010-11-10 13:00:00,52.94,52.94,52.75,52.82,5500.0,42.745,42.745,42.5915,42.6481,5500.0
2010-11-10 13:05:00,52.83,52.91,52.83,52.91,1200.0,42.6561,42.7207,42.6561,42.7207,1200.0
2010-11-10 13:10:00,52.91,52.93,52.87,52.87,900.0,42.7207,42.7369,42.6884,42.6884,900.0
2010-11-10 13:15:00,52.87,53.0,52.86,52.99,2300.0,42.6884,42.7934,42.6804,42.7853,2300.0
2010-11-10 13:20:00,53.01,53.05,52.99,52.99,3300.0,42.8015,42.8338,42.7853,42.7853,3300.0
2010-11-10 13:25:00,53.0,53.01,52.96,52.96,1500.0,42.7934,42.8015,42.7611,42.7611,1500.0
2010-11-10 13:30:00,53.0,53.04,52.95,52.95,2400.0,42.7934,42.8257,42.753,42.753,2400.0
2010-11-10 13:35:00,52.95,52.96,52.94,52.94,1200.0,42.753,42.7611,42.745,42.745,1200.0
2010-11-10 13:40:00,52.92,52.94,52.88,52.88,1000.0,42.7288,42.745,42.6965,42.6965,1000.0
2010-11-10 13:45:00,52.89,52.96,52.89,52.95,2200.0,42.7046,42.7611,42.7046,42.753,2200.0
2010-11-10 13:50:00,52.92,52.92,52.87,52.88,500.0,42.7288,42.7288,42.6884,42.6965,500.0
2010-11-10 13:55:00,52.91,52.99,52.9,52.95,1200.0,42.7207,42.7853,42.7127,42.753,1200.0
2010-11-10 14:00:00,52.96,53.04,52.94,53.04,4600.0,42.7611,42.8257,42.745,42.8257,4600.0
2010-11-10 14:05:00,53.07,53.09,53.02,53.05,5500.0,42.8499,42.8661,42.8096,42.8338,5500.0
2010-11-10 14:10:00,53.04,53.04,53.01,53.02,2600.0,42.8257,42.8257,42.8015,42.8096,2600.0
2010-11-10 14:15:00,53.01,53.01,52.98,53.0,1300.0,42.8015,42.8015,42.7773,42.7934,1300.0
2010-11-10 14:20:00,52.97,52.98,52.88,52.88,1300.0,42.7692,42.7773,42.6965,42.6965,1300.0
2010-11-10 14:25:00,52.91,52.99,52.91,52.99,1200.0,42.7207,42.7853,42.7207,42.7853,1200.0
2010-11-10 14:30:00,52.97,52.99,52.9,52.95,3100.0,42.7692,42.7853,42.7127,42.753,3100.0
2010-11-10 14:35:00,52.95,52.96,52.92,52.94,2400.0,42.753,42.7611,42.7288,42.745,2400.0
2010-11-10 14:40:00,52.94,52.94,52.89,52.93,3200.0,42.745,42.745,42.7046,42.7369,3200.0
2010-11-10 14:45:00,52.94,52.97,52.92,52.93,1700.0,42.745,42.7692,42.7288,42.7369,1700.0
2010-11-10 14:50:00,52.92,52.98,52.89,52.93,3600.0,42.7288,42.7773,42.7046,42.7369,3600.0
2010-11-10 14:55:00,52.93,52.97,52.9,52.96,7500.0,42.7369,42.7692,42.7127,42.7611,7500.0
2010-11-10 15:00:00,52.97,53.02,52.92,52.94,7000.0,42.7692,42.8096,42.7288,42.745,7000.0
2010-11-10 15:05:00,52.95,53.0,52.9,52.93,17000.0,42.753,42.7934,42.7127,42.7369,17000.0
2010-11-10 15:10:00,52.92,52.99,52.92,52.97,4500.0,42.7288,42.7853,42.7288,42.7692,4500.0
2010-11-10 15:15:00,52.97,52.97,52.91,52.94,4700.0,42.7692,42.7692,42.7207,42.745,4700.0
2010-11-10 15:20:00,52.94,52.99,52.94,52.98,3900.0,42.745,42.7853,42.745,42.7773,3900.0
2010-11-10 15:25:00,52.98,53.0,52.97,52.98,8600.0,42.7773,42.7934,42.7692,42.7773,8600.0
2010-11-10 15:30:00,52.99,53.04,52.99,53.02,19300.0,42.7853,42.8257,42.7853,42.8096,19300.0
2010-11-10 15:35:00,53.01,53.03,52.98,52.99,6200.0,42.8015,42.8176,42.7773,42.7853,6200.0
2010-11-10 15:40:00,52.99,53.0,52.96,52.96,4600.0,42.7853,42.7934,42.7611,42.7611,4600.0
2010-11-10 15:45:00,52.98,53.06,52.98,53.0,15500.0,42.7773,42.8418,42.7773,42.7934,15500.0
2010-11-10 15:50:00,53.0,53.04,52.99,53.0,8600.0,42.7934,42.8257,42.7853,42.7934,8600.0
2010-11-10 15:55:00,52.99,53.04,52.96,53.04,18800.0,42.7853,42.8257,42.7611,42.8257,18800.0
2010-11-11 09:30:00,52.44,52.84,52.44,52.7,6900.0,42.3412,42.6642,42.3412,42.5512,6900.0
2010-11-11 09:35:00,52.73,52.94,52.73,52.94,1400.0,42.5754,42.745,42.5754,42.745,1400.0
2010-11-11 09:40:00,52.8,52.8,52.56,52.75,9300.0,42.6319,42.6319,42.4381,42.5915,9300.0
2010-11-11 09:45:00,52.75,52.8,52.69,52.73,8000.0,42.5915,42.6319,42.5431,42.5754,8000.0
2010-11-11 09:50:00,52.69,52.71,52.49,52.64,3900.0,42.5431,42.5593,42.3816,42.5027,3900.0
2010-11-11 09:55:00,52.64,52.64,52.52,52.52,5200.0,42.5027,42.5027,42.4058,42.4058,5200.0
2010-11-11 10:00:00,52.52,52.54,52.41,52.51,4200.0,42.4058,42.422,42.317,42.3978,4200.0
2010-11-11 10:05:00,52.42,52.64,52.42,52.64,9400.0,42.3251,42.5027,42.3251,42.5027,9400.0
2010-11-11 10:10:00,52.65,52.69,52.6,52.63,15300.0,42.5108,42.5431,42.4704,42.4947,15300.0
2010-11-11 10:15:00,52.64,52.78,52.62,52.77,21000.0,42.5027,42.6158,42.4866,42.6077,21000.0
2010-11-11 10:20:00,52.77,52.78,52.67,52.69,24400.0,42.6077,42.6158,42.527,42.5431,24400.0
2010-11-11 10:25:00,52.7,52.72,52.65,52.69,10100.0,42.5512,42.5673,42.5108,42.5431,10100.0
2010-11-11 10:30:00,52.67,52.7,52.65,52.67,2500.0,42.527,42.5512,42.5108,42.527,2500.0
2010-11-11 10:35:00,52.66,52.66,52.53,52.53,3000.0,42.5189,42.5189,42.4139,42.4139,3000.0
2010-11-11 10:40:00,52.53,52.61,52.46,52.51,14100.0,42.4139,42.4785,42.3574,42.3978,14100.0
2010-11-11 10:45:00,52.5,52.58,52.5,52.54,3800.0,42.3897,42.4543,42.3897,42.422,3800.0
2010-11-11 10:50:00,52.52,52.63,52.5,52.61,3600.0,42.4058,42.4947,42.3897,42.4785,3600.0
2010-11-11 10:55:00,52.58,52.65,52.58,52.63,10400.0,42.4543,42.5108,42.4543,42.4947,10400.0
2010-11-11 11:00:00,52.63,52.64,52.58,52.63,3400.0,42.4947,42.5027,42.4543,42.4947,3400.0
2010-11-11 11:05:00,52.62,52.62,52.54,52.58,5100.0,42.4866,42.4866,42.422,42.4543,5100.0
2010-11-11 11:10:00,52.57,52.62,52.57,52.62,1100.0,42.4462,42.4866,42.4462,42.4866,1100.0
2010-11-11 11:15:00,52.62,52.65,52.58,52.65,2200.0,42.4866,42.5108,42.4543,42.5108,2200.0
2010-11-11 11:20:00,52.63,52.67,52.61,52.63,2000.0,42.4947,42.527,42.4785,42.4947,2000.0
2010-11-11 11:25:00,52.6,52.6,52.56,52.59,1200.0,42.4704,42.4704,42.4381,42.4624,1200.0
2010-11-11 11:30:00,52.59,52.67,52.58,52.67,1100.0,42.4624,42.527,42.4543,42.527,1100.0
2010-11-11 11:35:00,52.68,52.7,52.63,52.7,2900.0,42.535,42.5512,42.4947,42.5512,2900.0
2010-11-11 11:40:00,52.67,52.69,52.64,52.65,3500.0,42.527,42.5431,42.5027,42.5108,3500.0
2010-11-11 11:45:00,52.64,52.74,52.64,52.72,1400.0,42.5027,42.5835,42.5027,42.5673,1400.0
2010-11-11 11:50:00,52.72,52.75,52.71,52.74,6500.0,42.5673,42.5915,42.5593,42.5835,6500.0
2010-11-11 11:55:00,52.74,52.75,52.68,52.68,3300.0,42.5835,42.5915,42.535,42.535,3300.0
2010-11-11 12:00:00,52.68,52.72,52.65,52.72,2000.0,42.535,42.5673,42.5108,42.5673,2000.0
2010-11-11 12:05:00,52.75,52.89,52.75,52.84,6700.0,42.5915,42.7046,42.5915,42.6642,6700.0
2010-11-11 12:10:00,52.82,52.85,52.82,52.85,10200.0,42.6481,42.6723,42.6481,42.6723,10200.0
2010-11-11 12:15:00,52.87,52.95,52.87,52.93,3200.0,42.6884,42.753,42.6884,42.7369,3200.0
2010-11-11 12:20:00,52.93,52.97,52.93,52.96,1200.0,42.7369,42.7692,42.7369,42.7611,1200.0
2010-11-11 12:25:00,52.96,52.98,52.87,52.92,2800.0,42.7611,42.7773,42.6884,42.7288,2800.0
2010-11-11 12:30:00,52.93,53.0,52.93,52.97,2300.0,42.7369,42.7934,42.7369,42.7692,2300.0
2010-11-11 12:35:00,52.91,52.91,52.83,52.85,600.0,42.7207,42.7207,42.6561,42.6723,600.0
2010-11-11 12:40:00,52.85,52.97,52.84,52.95,2600.0,42.6723,42.7692,42.6642,42.753,2600.0
2010-11-11 12:45:00,52.95,53.03,52.95,52.96,6400.0,42.753,42.8176,42.753,42.7611,6400.0
2010-11-11 12:50:00,52.98,53.0,52.91,52.91,1600.0,42.7773,42.7934,42.7207,42.7207,1600.0
2010-11-11 12:55:00,52.93,52.94,52.9,52.92,900.0,42.7369,42.745,42.7127,42.7288,900.0
2010-11-11 13:00:00,52.91,52.91,52.88,52.88,2700.0,42.7207,42.7207,42.6965,42.6965,2700.0
2010-11-11 13:05:00,52.9,52.95,52.9,52.91,3800.0,42.7127,42.753,42.7127,42.7207,3800.0
2010-11-11 13:10:00,52.92,52.93,52.88,52.93,16500.0,42.7288,42.7369,42.6965,42.7369,16500.0
2010-11-11 13:15:00,52.95,52.97,52.9,52.94,8800.0,42.753,42.7692,42.7127,42.745,8800.0
2010-11-11 13:20:00,52.93,52.96,52.92,52.92,1800.0,42.7369,42.7611,42.7288,42.7288,1800.0
2010-11-11 13:25:00,52.91,52.91,52.91,52.91,200.0,42.7207,42.7207,42.7207,42.7207,200.0
2010-11-11 13:30:00,52.9,52.92,52.89,52.9,3100.0,42.7127,42.7288,42.7046,42.7127,3100.0
2010-11-11 13:35:00,52.91,52.96,52.9,52.92,5500.0,42.7207,42.7611,42.7127,42.7288,5500.0
2010-11-11 13:40:00,52.91,53.03,52.91,52.98,5800.0,42.7207,42.8176,42.7207,42.7773,5800.0
2010-11-11 13:45:00,52.97,53.06,52.97,53.05,10600.0,42.7692,42.8418,42.7692,42.8338,10600.0
2010-11-11 13:50:00,53.05,53.06,53.05,53.05,4800.0,42.8338,42.8418,42.8338,42.8338,4800.0
2010-11-11 13:55:00,53.05,53.08,53.05,53.07,3700.0,42.8338,42.858,42.8338,42.8499,3700.0
2010-11-11 14:00:00,53.05,53.06,53.01,53.01,1800.0,42.8338,42.8418,42.8015,42.8015,1800.0
2010-11-11 14:05:00,53.01,53.01,52.99,52.99,500.0,42.8015,42.8015,42.7853,42.7853,500.0
2010-11-11 14:10:00,52.99,53.0,52.97,53.0,5400.0,42.7853,42.7934,42.7692,42.7934,5400.0
2010-11-11 14:15:00,53.02,53.02,52.99,53.0,7900.0,42.8096,42.8096,42.7853,42.7934,7900.0
2010-11-11 14:20:00,53.0,53.01,52.97,52.97,3400.0,42.7934,42.8015,42.7692,42.7692,3400.0
2010-11-11 14:25:00,52.96,52.97,52.95,52.95,4000.0,42.7611,42.7692,42.753,42.753,4000.0
2010-11-11 14:30:00,52.97,53.06,52.96,52.99,9000.0,42.7692,42.8418,42.7611,42.7853,9000.0
2010-11-11 14:35:00,52.98,53.0,52.95,52.95,3900.0,42.7773,42.7934,42.753,42.753,3900.0
2010-11-11 14:40:00,52.96,53.01,52.94,52.96,3600.0,42.7611,42.8015,42.745,42.7611,3600.0
2010-11-11 14:45:00,52.96,52.97,52.94,52.94,2100.0,42.7611,42.7692,42.745,42.745,2100.0
2010-11-11 14:50:00,52.96,52.96,52.92,52.93,1700.0,42.7611,42.7611,42.7288,42.7369,1700.0
2010-11-11 14:55:00,52.92,52.92,52.89,52.89,6800.0,42.7288,42.7288,42.7046,42.7046,6800.0
2010-11-11 15:00:00,52.89,52.95,52.87,52.95,7600.0,42.7046,42.753,42.6884,42.753,7600.0
2010-11-11 15:05:00,52.93,53.03,52.92,53.0,5400.0,42.7369,42.8176,42.7288,42.7934,5400.0
2010-11-11 15:10:00,53.02,53.04,52.99,52.99,11300.0,42.8096,42.8257,42.7853,42.7853,11300.0
2010-11-11 15:15:00,53.0,53.01,52.97,52.97,9800.0,42.7934,42.8015,42.7692,42.7692,9800.0
2010-11-11 15:20:00,52.98,53.01,52.96,52.98,26300.0,42.7773,42.8015,42.7611,42.7773,26300.0
2010-11-11 15:25:00,52.98,53.01,52.97,52.99,14000.0,42.7773,42.8015,42.7692,42.7853,14000.0
2010-11-11 15:30:00,52.99,52.99,52.9,52.94,27500.0,42.7853,42.7853,42.7127,42.745,27500.0
2010-11-11 15:35:00,52.94,52.99,52.91,52.96,17900.0,42.745,42.7853,42.7207,42.7611,17900.0
2010-11-11 15:40:00,52.97,52.97,52.9,52.91,8700.0,42.7692,42.7692,42.7127,42.7207,8700.0
2010-11-11 15:45:00,52.94,53.0,52.87,52.88,7300.0,42.745,42.7934,42.6884,42.6965,7300.0
2010-11-11 15:50:00,52.88,52.9,52.82,52.82,8300.0,42.6965,42.7127,42.6481,42.6481,8300.0
2010-11-11 15:55:00,52.82,52.97,52.82,52.93,15200.0,42.6481,42.7692,42.6481,42.7369,15200.0
2010-11-12 09:30:00,52.45,52.51,52.35,52.5,4100.0,42.3493,42.3978,42.2686,42.3897,4100.0
2010-11-12 09:35:00,52.51,52.51,52.33,52.49,2200.0,42.3978,42.3978,42.2524,42.3816,2200.0
2010-11-12 09:40:00,52.45,52.58,52.45,52.57,2900.0,42.3493,42.4543,42.3493,42.4462,2900.0
2010-11-12 09:45:00,52.51,52.59,52.5,52.59,1600.0,42.3978,42.4624,42.3897,42.4624,1600.0
2010-11-12 09:50:00,52.59,52.83,52.59,52.83,2200.0,42.4624,42.6561,42.4624,42.6561,2200.0
2010-11-12 09:55:00,52.77,52.84,52.66,52.71,2900.0,42.6077,42.6642,42.5189,42.5593,2900.0
2010-11-12 10:00:00,52.71,52.71,52.58,52.61,2700.0,42.5593,42.5593,42.4543,42.4785,2700.0
2010-11-12 10:05:00,52.6,52.63,52.58,52.59,2100.0,42.4704,42.4947,42.4543,42.4624,2100.0
2010-11-12 10:10:00,52.6,52.62,52.56,52.56,2100.0,42.4704,42.4866,42.4381,42.4381,2100.0
2010-11-12 10:15:00,52.56,52.69,52.56,52.58,9900.0,42.4381,42.5431,42.4381,42.4543,9900.0
2010-11-12 10:20:00,52.6,52.6,52.52,52.55,1400.0,42.4704,42.4704,42.4058,42.4301,1400.0
2010-11-12 10:25:00,52.55,52.55,52.44,52.44,900.0,42.4301,42.4301,42.3412,42.3412,900.0
2010-11-12 10:30:00,52.41,52.41,52.36,52.38,1100.0,42.317,42.317,42.2767,42.2928,1100.0
2010-11-12 10:35:00,52.38,52.39,52.26,52.28,1800.0,42.2928,42.3009,42.1959,42.2121,1800.0
2010-11-12 10:40:00,52.29,52.29,52.23,52.28,1200.0,42.2201,42.2201,42.1717,42.2121,1200.0
2010-11-12 10:45:00,52.3,52.37,52.28,52.37,3600.0,42.2282,42.2847,42.2121,42.2847,3600.0
2010-11-12 10:50:00,52.35,52.35,52.24,52.24,3100.0,42.2686,42.2686,42.1798,42.1798,3100.0
2010-11-12 10:55:00,52.22,52.22,52.13,52.13,1200.0,42.1636,42.1636,42.0909,42.0909,1200.0
2010-11-12 11:00:00,52.15,52.22,52.13,52.22,1900.0,42.1071,42.1636,42.0909,42.1636,1900.0
2010-11-12 11:05:00,52.18,52.18,52.08,52.11,1100.0,42.1313,42.1313,42.0506,42.0748,1100.0
2010-11-12 11:10:00,52.08,52.15,52.06,52.15,1300.0,42.0506,42.1071,42.0344,42.1071,1300.0
2010-11-12 11:15:00,52.16,52.18,52.11,52.11,700.0,42.1152,42.1313,42.0748,42.0748,700.0
2010-11-12 11:20:00,52.12,52.14,52.1,52.14,1900.0,42.0829,42.099,42.0667,42.099,1900.0
2010-11-12 11:25:00,52.17,52.26,52.17,52.24,1400.0,42.1232,42.1959,42.1232,42.1798,1400.0
2010-11-12 11:30:00,52.24,52.27,52.23,52.23,1600.0,42.1798,42.204,42.1717,42.1717,1600.0
2010-11-12 11:35:00,52.27,52.27,52.24,52.24,1400.0,42.204,42.204,42.1798,42.1798,1400.0
2010-11-12 11:40:00,52.23,52.23,52.23,52.23,500.0,42.1717,42.1717,42.1717,42.1717,500.0
2010-11-12 11:45:00,52.22,52.22,52.2,52.2,1700.0,42.1636,42.1636,42.1475,42.1475,1700.0
2010-11-12 11:50:00,52.18,52.18,52.09,52.1,3000.0,42.1313,42.1313,42.0586,42.0667,3000.0
2010-11-12 11:55:00,52.1,52.16,52.1,52.16,1500.0,42.0667,42.1152,42.0667,42.1152,1500.0
2010-11-12 12:00:00,52.14,52.17,52.1,52.17,4800.0,42.099,42.1232,42.0667,42.1232,4800.0
2010-11-12 12:05:00,52.17,52.2,52.16,52.19,2200.0,42.1232,42.1475,42.1152,42.1394,2200.0
2010-11-12 12:10:00,52.19,52.2,52.15,52.18,2300.0,42.1394,42.1475,42.1071,42.1313,2300.0
2010-11-12 12:15:00,52.14,52.14,52.07,52.08,1800.0,42.099,42.099,42.0425,42.0506,1800.0
2010-11-12 12:20:00,52.05,52.06,51.92,51.95,6100.0,42.0264,42.0344,41.9214,41.9456,6100.0
2010-11-12 12:25:00,51.95,51.96,51.85,51.85,1000.0,41.9456,41.9537,41.8649,41.8649,1000.0
2010-11-12 12:30:00,51.85,51.9,51.85,51.88,2700.0,41.8649,41.9052,41.8649,41.8891,2700.0
2010-11-12 12:35:00,51.86,51.87,51.77,51.87,2600.0,41.8729,41.881,41.8003,41.881,2600.0
2010-11-12 12:40:00,51.86,51.9,51.86,51.89,3000.0,41.8729,41.9052,41.8729,41.8972,3000.0
2010-11-12 12:45:00,51.91,51.91,51.82,51.85,2100.0,41.9133,41.9133,41.8406,41.8649,2100.0
2010-11-12 12:50:00,51.82,51.82,51.77,51.8,2600.0,41.8406,41.8406,41.8003,41.8245,2600.0
2010-11-12 12:55:00,51.8,51.83,51.79,51.79,1900.0,41.8245,41.8487,41.8164,41.8164,1900.0
2010-11-12 13:00:00,51.79,51.79,51.74,51.79,3200.0,41.8164,41.8164,41.7761,41.8164,3200.0
2010-11-12 13:05:00,51.81,51.82,51.76,51.76,1900.0,41.8326,41.8406,41.7922,41.7922,1900.0
2010-11-12 13:10:00,51.77,51.83,51.75,51.81,1100.0,41.8003,41.8487,41.7841,41.8326,1100.0
2010-11-12 13:15:00,51.83,51.88,51.83,51.83,1100.0,41.8487,41.8891,41.8487,41.8487,1100.0
2010-11-12 13:20:00,51.77,51.8,51.76,51.8,1600.0,41.8003,41.8245,41.7922,41.8245,1600.0
2010-11-12 13:25:00,51.81,51.89,51.8,51.85,2700.0,41.8326,41.8972,41.8245,41.8649,2700.0
2010-11-12 13:30:00,51.81,51.95,51.81,51.93,2400.0,41.8326,41.9456,41.8326,41.9295,2400.0
2010-11-12 13:35:00,51.95,51.98,51.92,51.94,1200.0,41.9456,41.9698,41.9214,41.9375,1200.0
2010-11-12 13:40:00,51.95,52.0,51.95,51.99,800.0,41.9456,41.986,41.9456,41.9779,800.0
2010-11-12 13:45:00,52.01,52.01,51.92,51.92,1000.0,41.9941,41.9941,41.9214,41.9214,1000.0
2010-11-12 13:50:00,51.91,51.92,51.85,51.89,1900.0,41.9133,41.9214,41.8649,41.8972,1900.0
2010-11-12 13:55:00,51.89,51.89,51.79,51.79,5900.0,41.8972,41.8972,41.8164,41.8164,5900.0
2010-11-12 14:00:00,51.81,51.85,51.8,51.85,2400.0,41.8326,41.8649,41.8245,41.8649,2400.0
2010-11-12 14:05:00,51.84,51.84,51.79,51.8,2000.0,41.8568,41.8568,41.8164,41.8245,2000.0
2010-11-12 14:10:00,51.86,51.89,51.81,51.86,2600.0,41.8729,41.8972,41.8326,41.8729,2600.0
2010-11-12 14:15:00,51.87,51.94,51.86,51.94,1500.0,41.881,41.9375,41.8729,41.9375,1500.0
2010-11-12 14:20:00,51.96,51.96,51.94,51.94,1100.0,41.9537,41.9537,41.9375,41.9375,1100.0
2010-11-12 14:25:00,51.89,51.94,51.84,51.84,3400.0,41.8972,41.9375,41.8568,41.8568,3400.0
2010-11-12 14:30:00,51.84,51.89,51.81,51.89,2200.0,41.8568,41.8972,41.8326,41.8972,2200.0
2010-11-12 14:35:00,51.9,51.9,51.84,51.89,3200.0,41.9052,41.9052,41.8568,41.8972,3200.0
2010-11-12 14:40:00,51.87,51.9,51.84,51.85,4200.0,41.881,41.9052,41.8568,41.8649,4200.0
2010-11-12 14:45:00,51.85,51.89,51.84,51.89,3000.0,41.8649,41.8972,41.8568,41.8972,3000.0
2010-11-12 14:50:00,51.91,52.01,51.91,52.0,5200.0,41.9133,41.9941,41.9133,41.986,5200.0
2010-11-12 14:55:00,52.02,52.02,51.94,51.94,9000.0,42.0021,42.0021,41.9375,41.9375,9000.0
2010-11-12 15:00:00,51.94,52.04,51.9,52.04,3900.0,41.9375,42.0183,41.9052,42.0183,3900.0
2010-11-12 15:05:00,52.03,52.11,52.02,52.1,4900.0,42.0102,42.0748,42.0021,42.0667,4900.0
2010-11-12 15:10:00,52.1,52.1,52.08,52.08,1600.0,42.0667,42.0667,42.0506,42.0506,1600.0
2010-11-12 15:15:00,52.07,52.16,52.05,52.05,10700.0,42.0425,42.1152,42.0264,42.0264,10700.0
2010-11-12 15:20:00,52.07,52.12,52.03,52.05,4300.0,42.0425,42.0829,42.0102,42.0264,4300.0
2010-11-12 15:25:00,52.04,52.05,51.93,52.05,4900.0,42.0183,42.0264,41.9295,42.0264,4900.0
2010-11-12 15:30:00,52.02,52.08,52.0,52.08,4700.0,42.0021,42.0506,41.986,42.0506,4700.0
2010-11-12 15:35:00,52.07,52.12,52.03,52.08,6100.0,42.0425,42.0829,42.0102,42.0506,6100.0
2010-11-12 15:40:00,52.09,52.09,51.99,52.0,5600.0,42.0586,42.0586,41.9779,41.986,5600.0
2010-11-12 15:45:00,51.99,52.07,51.98,52.07,5600.0,41.9779,42.0425,41.9698,42.0425,5600.0
2010-11-12 15:50:00,52.07,52.07,51.94,51.94,6600.0,42.0425,42.0425,41.9375,41.9375,6600.0
2010-11-12 15:55:00,51.99,52.07,51.96,51.97,19600.0,41.9779,42.0425,41.9537,41.9618,19600.0
2010-11-15 09:30:00,52.19,52.35,52.09,52.26,4300.0,42.1394,42.2686,42.0586,42.1959,4300.0
2010-11-15 09:35:00,52.33,52.33,52.11,52.14,2700.0,42.2524,42.2524,42.0748,42.099,2700.0
2010-11-15 09:40:00,52.19,52.24,52.06,52.24,3700.0,42.1394,42.1798,42.0344,42.1798,3700.0
2010-11-15 09:45:00,52.22,52.26,52.1,52.22,8600.0,42.1636,42.1959,42.0667,42.1636,8600.0
2010-11-15 09:50:00,52.22,52.27,52.15,52.24,7200.0,42.1636,42.204,42.1071,42.1798,7200.0
2010-11-15 09:55:00,52.26,52.29,52.18,52.21,5700.0,42.1959,42.2201,42.1313,42.1555,5700.0
2010-11-15 10:00:00,52.14,52.14,52.03,52.1,4800.0,42.099,42.099,42.0102,42.0667,4800.0
2010-11-15 10:05:00,52.1,52.17,52.1,52.15,7300.0,42.0667,42.1232,42.0667,42.1071,7300.0
2010-11-15 10:10:00,52.16,52.21,52.12,52.21,2800.0,42.1152,42.1555,42.0829,42.1555,2800.0
2010-11-15 10:15:00,52.23,52.32,52.23,52.32,1000.0,42.1717,42.2444,42.1717,42.2444,1000.0
2010-11-15 10:20:00,52.29,52.36,52.29,52.36,2400.0,42.2201,42.2767,42.2201,42.2767,2400.0
2010-11-15 10:25:00,52.31,52.41,52.31,52.41,2000.0,42.2363,42.317,42.2363,42.317,2000.0
2010-11-15 10:30:00,52.41,52.44,52.41,52.44,1800.0,42.317,42.3412,42.317,42.3412,1800.0
2010-11-15 10:35:00,52.45,52.48,52.42,52.47,5400.0,42.3493,42.3735,42.3251,42.3655,5400.0
2010-11-15 10:40:00,52.47,52.47,52.47,52.47,400.0,42.3655,42.3655,42.3655,42.3655,400.0
2010-11-15 10:45:00,52.47,52.5,52.47,52.5,3200.0,42.3655,42.3897,42.3655,42.3897,3200.0
2010-11-15 10:50:00,52.48,52.5,52.45,52.46,2300.0,42.3735,42.3897,42.3493,42.3574,2300.0
2010-11-15 10:55:00,52.44,52.49,52.41,52.45,2100.0,42.3412,42.3816,42.317,42.3493,2100.0
2010-11-15 11:00:00,52.45,52.48,52.42,52.44,2400.0,42.3493,42.3735,42.3251,42.3412,2400.0
2010-11-15 11:05:00,52.42,52.44,52.4,52.42,1500.0,42.3251,42.3412,42.309,42.3251,1500.0
2010-11-15 11:10:00,52.43,52.51,52.43,52.47,6300.0,42.3332,42.3978,42.3332,42.3655,6300.0
2010-11-15 11:15:00,52.45,52.48,52.45,52.48,1200.0,42.3493,42.3735,42.3493,42.3735,1200.0
2010-11-15 11:20:00,52.49,52.5,52.47,52.48,900.0,42.3816,42.3897,42.3655,42.3735,900.0
2010-11-15 11:25:00,52.49,52.5,52.48,52.48,900.0,42.3816,42.3897,42.3735,42.3735,900.0
2010-11-15 11:30:00,52.46,52.52,52.45,52.5,5600.0,42.3574,42.4058,42.3493,42.3897,5600.0
2010-11-15 11:35:00,52.49,52.51,52.47,52.5,2600.0,42.3816,42.3978,42.3655,42.3897,2600.0
2010-11-15 11:40:00,52.5,52.5,52.45,52.49,1500.0,42.3897,42.3897,42.3493,42.3816,1500.0
2010-11-15 11:45:00,52.5,52.56,52.49,52.56,4700.0,42.3897,42.4381,42.3816,42.4381,4700.0
2010-11-15 11:50:00,52.55,52.6,52.53,52.58,2700.0,42.4301,42.4704,42.4139,42.4543,2700.0
2010-11-15 11:55:00,52.6,52.66,52.57,52.66,1900.0,42.4704,42.5189,42.4462,42.5189,1900.0
2010-11-15 12:00:00,52.65,52.66,52.62,52.63,4300.0,42.5108,42.5189,42.4866,42.4947,4300.0
2010-11-15 12:05:00,52.65,52.65,52.44,52.44,11800.0,42.5108,42.5108,42.3412,42.3412,11800.0
2010-11-15 12:10:00,52.46,52.49,52.38,52.41,7700.0,42.3574,42.3816,42.2928,42.317,7700.0
2010-11-15 12:15:00,52.39,52.4,52.34,52.36,1800.0,42.3009,42.309,42.2605,42.2767,1800.0
2010-11-15 12:20:00,52.36,52.39,52.32,52.34,1200.0,42.2767,42.3009,42.2444,42.2605,1200.0
2010-11-15 12:25:00,52.38,52.48,52.38,52.48,1600.0,42.2928,42.3735,42.2928,42.3735,1600.0
2010-11-15 12:30:00,52.42,52.45,52.42,52.45,1200.0,42.3251,42.3493,42.3251,42.3493,1200.0
2010-11-15 12:35:00,52.44,52.48,52.42,52.48,1100.0,42.3412,42.3735,42.3251,42.3735,1100.0
2010-11-15 12:40:00,52.51,52.51,52.49,52.5,4200.0,42.3978,42.3978,42.3816,42.3897,4200.0
2010-11-15 12:45:00,52.53,52.55,52.53,52.54,1200.0,42.4139,42.4301,42.4139,42.422,1200.0
2010-11-15 12:50:00,52.55,52.64,52.55,52.61,3300.0,42.4301,42.5027,42.4301,42.4785,3300.0
2010-11-15 12:55:00,52.64,52.71,52.64,52.71,7500.0,42.5027,42.5593,42.5027,42.5593,7500.0
2010-11-15 13:00:00,52.71,52.71,52.61,52.61,4900.0,42.5593,42.5593,42.4785,42.4785,4900.0
2010-11-15 13:05:00,52.61,52.65,52.58,52.62,6300.0,42.4785,42.5108,42.4543,42.4866,6300.0
2010-11-15 13:10:00,52.62,52.72,52.62,52.7,3500.0,42.4866,42.5673,42.4866,42.5512,3500.0
2010-11-15 13:15:00,52.7,52.71,52.69,52.7,2700.0,42.5512,42.5593,42.5431,42.5512,2700.0
2010-11-15 13:20:00,52.68,52.73,52.68,52.7,2900.0,42.535,42.5754,42.535,42.5512,2900.0
2010-11-15 13:25:00,52.71,52.77,52.71,52.71,3600.0,42.5593,42.6077,42.5593,42.5593,3600.0
2010-11-15 13:30:00,52.72,52.77,52.72,52.77,2100.0,42.5673,42.6077,42.5673,42.6077,2100.0
2010-11-15 13:35:00,52.77,52.8,52.76,52.77,4300.0,42.6077,42.6319,42.5996,42.6077,4300.0
2010-11-15 13:40:00,52.8,52.81,52.77,52.81,1500.0,42.6319,42.64,42.6077,42.64,1500.0
2010-11-15 13:45:00,52.78,52.82,52.78,52.82,1300.0,42.6158,42.6481,42.6158,42.6481,1300.0
2010-11-15 13:50:00,52.83,52.89,52.82,52.86,4000.0,42.6561,42.7046,42.6481,42.6804,4000.0
2010-11-15 13:55:00,52.88,52.88,52.78,52.81,3100.0,42.6965,42.6965,42.6158,42.64,3100.0
2010-11-15 14:00:00,52.79,52.84,52.77,52.82,5400.0,42.6238,42.6642,42.6077,42.6481,5400.0
2010-11-15 14:05:00,52.81,52.82,52.77,52.79,3100.0,42.64,42.6481,42.6077,42.6238,3100.0
2010-11-15 14:10:00,52.77,52.8,52.77,52.8,9500.0,42.6077,42.6319,42.6077,42.6319,9500.0
2010-11-15 14:15:00,52.79,52.8,52.69,52.71,9800.0,42.6238,42.6319,42.5431,42.5593,9800.0
2010-11-15 14:20:00,52.71,52.75,52.7,52.7,7300.0,42.5593,42.5915,42.5512,42.5512,7300.0
2010-11-15 14:25:00,52.71,52.73,52.7,52.71,2500.0,42.5593,42.5754,42.5512,42.5593,2500.0
2010-11-15 14:30:00,52.7,52.75,52.67,52.68,6000.0,42.5512,42.5915,42.527,42.535,6000.0
2010-11-15 14:35:00,52.68,52.7,52.65,52.7,2000.0,42.535,42.5512,42.5108,42.5512,2000.0
2010-11-15 14:40:00,52.71,52.77,52.7,52.73,3200.0,42.5593,42.6077,42.5512,42.5754,3200.0
2010-11-15 14:45:00,52.77,52.8,52.76,52.78,1700.0,42.6077,42.6319,42.5996,42.6158,1700.0
2010-11-15 14:50:00,52.76,52.83,52.76,52.81,2700.0,42.5996,42.6561,42.5996,42.64,2700.0
2010-11-15 14:55:00,52.81,52.83,52.76,52.76,1800.0,42.64,42.6561,42.5996,42.5996,1800.0
2010-11-15 15:00:00,52.77,52.77,52.68,52.68,5100.0,42.6077,42.6077,42.535,42.535,5100.0
2010-11-15 15:05:00,52.67,52.67,52.63,52.65,10300.0,42.527,42.527,42.4947,42.5108,10300.0
2010-11-15 15:10:00,52.65,52.65,52.6,52.6,6200.0,42.5108,42.5108,42.4704,42.4704,6200.0
2010-11-15 15:15:00,52.6,52.6,52.4,52.45,4600.0,42.4704,42.4704,42.309,42.3493,4600.0
2010-11-15 15:20:00,52.46,52.48,52.4,52.4,8300.0,42.3574,42.3735,42.309,42.309,8300.0
2010-11-15 15:25:00,52.42,52.46,52.4,52.46,2800.0,42.3251,42.3574,42.309,42.3574,2800.0
2010-11-15 15:30:00,52.44,52.44,52.33,52.34,7900.0,42.3412,42.3412,42.2524,42.2605,7900.0
2010-11-15 15:35:00,52.35,52.36,52.27,52.3,8200.0,42.2686,42.2767,42.204,42.2282,8200.0
2010-11-15 15:40:00,52.31,52.35,52.28,52.28,9900.0,42.2363,42.2686,42.2121,42.2121,9900.0
2010-11-15 15:45:00,52.28,52.28,52.2,52.21,10600.0,42.2121,42.2121,42.1475,42.1555,10600.0
2010-11-15 15:50:00,52.2,52.21,52.06,52.06,7900.0,42.1475,42.1555,42.0344,42.0344,7900.0
2010-11-15 15:55:00,52.06,52.16,52.06,52.15,17000.0,42.0344,42.1152,42.0344,42.1071,17000.0
2010-11-16 09:30:00,51.58,51.58,51.09,51.25,12300.0,41.6469,41.6469,41.2512,41.3804,12300.0
2010-11-16 09:35:00,51.22,51.3,51.19,51.2,8100.0,41.3562,41.4208,41.332,41.34,8100.0
2010-11-16 09:40:00,51.19,51.36,51.14,51.36,6700.0,41.332,41.4692,41.2916,41.4692,6700.0
2010-11-16 09:45:00,51.36,51.5,51.32,51.39,12100.0,41.4692,41.5823,41.4369,41.4935,12100.0
2010-11-16 09:50:00,51.38,51.38,51.22,51.22,9800.0,41.4854,41.4854,41.3562,41.3562,9800.0
2010-11-16 09:55:00,51.2,51.27,51.14,51.22,7800.0,41.34,41.3966,41.2916,41.3562,7800.0
2010-11-16 10:00:00,51.23,51.24,51.11,51.18,7100.0,41.3643,41.3723,41.2674,41.3239,7100.0
2010-11-16 10:05:00,51.17,51.23,51.16,51.2,7200.0,41.3158,41.3643,41.3077,41.34,7200.0
2010-11-16 10:10:00,51.19,51.24,51.17,51.18,9800.0,41.332,41.3723,41.3158,41.3239,9800.0
2010-11-16 10:15:00,51.17,51.18,51.08,51.15,7100.0,41.3158,41.3239,41.2432,41.2997,7100.0
2010-11-16 10:20:00,51.14,51.15,50.89,50.94,16100.0,41.2916,41.2997,41.0897,41.1301,16100.0
2010-11-16 10:25:00,50.95,51.04,50.93,51.01,5400.0,41.1382,41.2109,41.122,41.1866,5400.0
2010-11-16 10:30:00,51.02,51.06,50.8,50.85,17100.0,41.1947,41.227,41.0171,41.0574,17100.0
2010-11-16 10:35:00,50.88,50.9,50.75,50.75,5600.0,41.0817,41.0978,40.9767,40.9767,5600.0
2010-11-16 10:40:00,50.76,50.8,50.76,50.77,3900.0,40.9848,41.0171,40.9848,40.9929,3900.0
2010-11-16 10:45:00,50.8,50.81,50.7,50.74,14300.0,41.0171,41.0251,40.9363,40.9686,14300.0
2010-11-16 10:50:00,50.72,50.72,50.6,50.6,9500.0,40.9525,40.9525,40.8556,40.8556,9500.0
2010-11-16 10:55:00,50.61,50.61,50.5,50.56,12000.0,40.8637,40.8637,40.7748,40.8233,12000.0
2010-11-16 11:00:00,50.53,50.55,50.44,50.44,17800.0,40.7991,40.8152,40.7264,40.7264,17800.0
2010-11-16 11:05:00,50.45,50.45,50.32,50.39,24900.0,40.7345,40.7345,40.6295,40.686,24900.0
2010-11-16 11:10:00,50.4,50.45,50.39,50.45,8500.0,40.6941,40.7345,40.686,40.7345,8500.0
2010-11-16 11:15:00,50.44,50.49,50.44,50.45,13900.0,40.7264,40.7668,40.7264,40.7345,13900.0
2010-11-16 11:20:00,50.44,50.52,50.44,50.46,13200.0,40.7264,40.791,40.7264,40.7426,13200.0
2010-11-16 11:25:00,50.5,50.61,50.49,50.58,5700.0,40.7748,40.8637,40.7668,40.8394,5700.0
2010-11-16 11:30:00,50.64,50.68,50.62,50.66,3900.0,40.8879,40.9202,40.8717,40.904,3900.0
2010-11-16 11:35:00,50.66,50.73,50.65,50.67,8300.0,40.904,40.9606,40.896,40.9121,8300.0
2010-11-16 11:40:00,50.64,50.64,50.49,50.51,10400.0,40.8879,40.8879,40.7668,40.7829,10400.0
2010-11-16 11:45:00,50.47,50.47,50.39,50.4,9200.0,40.7506,40.7506,40.686,40.6941,9200.0
2010-11-16 11:50:00,50.39,50.52,50.39,50.5,2400.0,40.686,40.791,40.686,40.7748,2400.0
2010-11-16 11:55:00,50.53,50.56,50.5,50.55,4200.0,40.7991,40.8233,40.7748,40.8152,4200.0
2010-11-16 12:00:00,50.58,50.67,50.55,50.66,9300.0,40.8394,40.9121,40.8152,40.904,9300.0
2010-11-16 12:05:00,50.65,50.79,50.64,50.76,19100.0,40.896,41.009,40.8879,40.9848,19100.0
2010-11-16 12:10:00,50.73,50.83,50.66,50.83,14000.0,40.9606,41.0413,40.904,41.0413,14000.0
2010-11-16 12:15:00,50.85,50.9,50.83,50.83,12500.0,41.0574,41.0978,41.0413,41.0413,12500.0
2010-11-16 12:20:00,50.82,50.89,50.82,50.83,4400.0,41.0332,41.0897,41.0332,41.0413,4400.0
2010-11-16 12:25:00,50.8,50.91,50.8,50.88,7700.0,41.0171,41.1059,41.0171,41.0817,7700.0
2010-11-16 12:30:00,50.85,50.95,50.83,50.95,17400.0,41.0574,41.1382,41.0413,41.1382,17400.0
2010-11-16 12:35:00,50.97,50.98,50.88,50.89,4700.0,41.1543,41.1624,41.0817,41.0897,4700.0
2010-11-16 12:40:00,50.89,50.94,50.83,50.94,11200.0,41.0897,41.1301,41.0413,41.1301,11200.0
2010-11-16 12:45:00,50.94,50.96,50.88,50.89,10400.0,41.1301,41.1463,41.0817,41.0897,10400.0
2010-11-16 12:50:00,50.92,51.1,50.9,51.03,15000.0,41.114,41.2593,41.0978,41.2028,15000.0
2010-11-16 12:55:00,51.03,51.03,50.98,51.03,6800.0,41.2028,41.2028,41.1624,41.2028,6800.0
2010-11-16 13:00:00,51.04,51.09,51.0,51.03,6600.0,41.2109,41.2512,41.1786,41.2028,6600.0
2010-11-16 13:05:00,51.02,51.03,51.0,51.02,4300.0,41.1947,41.2028,41.1786,41.1947,4300.0
2010-11-16 13:10:00,51.03,51.03,50.99,51.0,11200.0,41.2028,41.2028,41.1705,41.1786,11200.0
2010-11-16 13:15:00,50.99,51.07,50.97,51.07,4300.0,41.1705,41.2351,41.1543,41.2351,4300.0
2010-11-16 13:20:00,51.05,51.12,51.02,51.1,9100.0,41.2189,41.2754,41.1947,41.2593,9100.0
2010-11-16 13:25:00,51.13,51.13,51.07,51.12,3400.0,41.2835,41.2835,41.2351,41.2754,3400.0
2010-11-16 13:30:00,51.09,51.16,51.06,51.12,3500.0,41.2512,41.3077,41.227,41.2754,3500.0
2010-11-16 13:35:00,51.13,51.23,51.1,51.23,4900.0,41.2835,41.3643,41.2593,41.3643,4900.0
2010-11-16 13:40:00,51.22,51.28,51.11,51.11,6700.0,41.3562,41.4046,41.2674,41.2674,6700.0
2010-11-16 13:45:00,51.12,51.16,51.1,51.11,8900.0,41.2754,41.3077,41.2593,41.2674,8900.0
2010-11-16 13:50:00,51.13,51.18,51.13,51.17,9800.0,41.2835,41.3239,41.2835,41.3158,9800.0
2010-11-16 13:55:00,51.18,51.26,51.18,51.19,4400.0,41.3239,41.3885,41.3239,41.332,4400.0
2010-11-16 14:00:00,51.19,51.22,51.17,51.17,10500.0,41.332,41.3562,41.3158,41.3158,10500.0
2010-11-16 14:05:00,51.17,51.25,51.17,51.24,4500.0,41.3158,41.3804,41.3158,41.3723,4500.0
2010-11-16 14:10:00,51.18,51.26,51.18,51.24,5400.0,41.3239,41.3885,41.3239,41.3723,5400.0
2010-11-16 14:15:00,51.24,51.24,51.16,51.16,6200.0,41.3723,41.3723,41.3077,41.3077,6200.0
2010-11-16 14:20:00,51.16,51.24,51.15,51.18,7500.0,41.3077,41.3723,41.2997,41.3239,7500.0
2010-11-16 14:25:00,51.18,51.19,51.08,51.11,7400.0,41.3239,41.332,41.2432,41.2674,7400.0
2010-11-16 14:30:00,51.1,51.14,51.1,51.14,9100.0,41.2593,41.2916,41.2593,41.2916,9100.0
2010-11-16 14:35:00,51.13,51.13,51.03,51.05,3700.0,41.2835,41.2835,41.2028,41.2189,3700.0
2010-11-16 14:40:00,51.05,51.07,50.95,51.02,8500.0,41.2189,41.2351,41.1382,41.1947,8500.0
2010-11-16 14:45:00,51.03,51.08,51.03,51.08,2500.0,41.2028,41.2432,41.2028,41.2432,2500.0
2010-11-16 14:50:00,51.08,51.13,51.07,51.13,2700.0,41.2432,41.2835,41.2351,41.2835,2700.0
2010-11-16 14:55:00,51.13,51.17,51.1,51.16,6500.0,41.2835,41.3158,41.2593,41.3077,6500.0
2010-11-16 15:00:00,51.18,51.18,51.15,51.16,4700.0,41.3239,41.3239,41.2997,41.3077,4700.0
2010-11-16 15:05:00,51.17,51.19,51.15,51.18,4100.0,41.3158,41.332,41.2997,41.3239,4100.0
2010-11-16 15:10:00,51.18,51.18,51.09,51.09,8000.0,41.3239,41.3239,41.2512,41.2512,8000.0
2010-11-16 15:15:00,51.08,51.08,50.94,51.02,9100.0,41.2432,41.2432,41.1301,41.1947,9100.0
2010-11-16 15:20:00,51.03,51.07,50.99,51.05,4900.0,41.2028,41.2351,41.1705,41.2189,4900.0
2010-11-16 15:25:00,51.08,51.11,51.02,51.04,16300.0,41.2432,41.2674,41.1947,41.2109,16300.0
2010-11-16 15:30:00,51.03,51.06,51.02,51.03,14400.0,41.2028,41.227,41.1947,41.2028,14400.0
2010-11-16 15:35:00,51.02,51.03,51.0,51.0,26100.0,41.1947,41.2028,41.1786,41.1786,26100.0
2010-11-16 15:40:00,51.01,51.06,51.0,51.05,18100.0,41.1866,41.227,41.1786,41.2189,18100.0
2010-11-16 15:45:00,51.05,51.14,51.05,51.14,25900.0,41.2189,41.2916,41.2189,41.2916,25900.0
2010-11-16 15:50:00,51.13,51.2,51.11,51.18,14500.0,41.2835,41.34,41.2674,41.3239,14500.0
2010-11-16 15:55:00,51.19,51.25,51.15,51.18,16000.0,41.332,41.3804,41.2997,41.3239,16000.0
2010-11-17 09:30:00,51.23,51.34,51.21,51.23,4000.0,41.3643,41.4531,41.3481,41.3643,4000.0
2010-11-17 09:35:00,51.26,51.26,51.03,51.04,3000.0,41.3885,41.3885,41.2028,41.2109,3000.0
2010-11-17 09:40:00,51.08,51.16,50.85,50.85,4200.0,41.2432,41.3077,41.0574,41.0574,4200.0
2010-11-17 09:45:00,50.83,51.17,50.79,51.16,7300.0,41.0413,41.3158,41.009,41.3077,7300.0
2010-11-17 09:50:00,51.19,51.27,51.13,51.24,5700.0,41.332,41.3966,41.2835,41.3723,5700.0
2010-11-17 09:55:00,51.25,51.25,51.12,51.13,6100.0,41.3804,41.3804,41.2754,41.2835,6100.0
2010-11-17 10:00:00,51.13,51.28,51.13,51.2,3800.0,41.2835,41.4046,41.2835,41.34,3800.0
2010-11-17 10:05:00,51.2,51.32,51.2,51.28,7100.0,41.34,41.4369,41.34,41.4046,7100.0
2010-11-17 10:10:00,51.29,51.29,51.25,51.28,3300.0,41.4127,41.4127,41.3804,41.4046,3300.0
2010-11-17 10:15:00,51.32,51.36,51.25,51.25,2500.0,41.4369,41.4692,41.3804,41.3804,2500.0
2010-11-17 10:20:00,51.22,51.27,51.2,51.23,3700.0,41.3562,41.3966,41.34,41.3643,3700.0
2010-11-17 10:25:00,51.19,51.26,51.19,51.26,3900.0,41.332,41.3885,41.332,41.3885,3900.0
2010-11-17 10:30:00,51.3,51.42,51.3,51.36,4600.0,41.4208,41.5177,41.4208,41.4692,4600.0
2010-11-17 10:35:00,51.35,51.35,51.27,51.3,2500.0,41.4612,41.4612,41.3966,41.4208,2500.0
2010-11-17 10:40:00,51.34,51.35,51.31,51.35,2300.0,41.4531,41.4612,41.4289,41.4612,2300.0
2010-11-17 10:45:00,51.36,51.4,51.3,51.31,4300.0,41.4692,41.5015,41.4208,41.4289,4300.0
2010-11-17 10:50:00,51.32,51.38,51.32,51.37,2100.0,41.4369,41.4854,41.4369,41.4773,2100.0
2010-11-17 10:55:00,51.37,51.37,51.27,51.27,2200.0,41.4773,41.4773,41.3966,41.3966,2200.0
2010-11-17 11:00:00,51.3,51.35,51.28,51.31,2200.0,41.4208,41.4612,41.4046,41.4289,2200.0
2010-11-17 11:05:00,51.29,51.29,51.24,51.24,3600.0,41.4127,41.4127,41.3723,41.3723,3600.0
2010-11-17 11:10:00,51.22,51.37,51.22,51.37,2000.0,41.3562,41.4773,41.3562,41.4773,2000.0
2010-11-17 11:15:00,51.41,51.45,51.39,51.41,1800.0,41.5096,41.5419,41.4935,41.5096,1800.0
2010-11-17 11:20:00,51.38,51.46,51.38,51.45,2700.0,41.4854,41.55,41.4854,41.5419,2700.0
2010-11-17 11:25:00,51.46,51.51,51.46,51.51,3400.0,41.55,41.5903,41.55,41.5903,3400.0
2010-11-17 11:30:00,51.51,51.51,51.49,51.5,2200.0,41.5903,41.5903,41.5742,41.5823,2200.0
2010-11-17 11:35:00,51.52,51.59,51.52,51.55,6100.0,41.5984,41.6549,41.5984,41.6226,6100.0
2010-11-17 11:40:00,51.54,51.63,51.54,51.59,3300.0,41.6146,41.6872,41.6146,41.6549,3300.0
2010-11-17 11:45:00,51.59,51.6,51.55,51.56,6600.0,41.6549,41.663,41.6226,41.6307,6600.0
2010-11-17 11:50:00,51.56,51.68,51.56,51.67,2700.0,41.6307,41.7276,41.6307,41.7195,2700.0
2010-11-17 11:55:00,51.68,51.71,51.58,51.67,3700.0,41.7276,41.7518,41.6469,41.7195,3700.0
2010-11-17 12:00:00,51.68,51.73,51.66,51.73,1400.0,41.7276,41.768,41.7115,41.768,1400.0
2010-11-17 12:05:00,51.66,51.66,51.62,51.62,2300.0,41.7115,41.7115,41.6792,41.6792,2300.0
2010-11-17 12:10:00,51.6,51.62,51.57,51.59,2000.0,41.663,41.6792,41.6388,41.6549,2000.0
2010-11-17 12:15:00,51.62,51.65,51.59,51.59,5800.0,41.6792,41.7034,41.6549,41.6549,5800.0
2010-11-17 12:20:00,51.6,51.61,51.56,51.56,1300.0,41.663,41.6711,41.6307,41.6307,1300.0
2010-11-17 12:25:00,51.56,51.56,51.48,51.5,2900.0,41.6307,41.6307,41.5661,41.5823,2900.0
2010-11-17 12:30:00,51.48,51.48,51.37,51.37,3700.0,41.5661,41.5661,41.4773,41.4773,3700.0
2010-11-17 12:35:00,51.37,51.37,51.32,51.32,1400.0,41.4773,41.4773,41.4369,41.4369,1400.0
2010-11-17 12:40:00,51.32,51.34,51.31,51.31,2900.0,41.4369,41.4531,41.4289,41.4289,2900.0
2010-11-17 12:45:00,51.34,51.34,51.29,51.3,3200.0,41.4531,41.4531,41.4127,41.4208,3200.0
2010-11-17 12:50:00,51.3,51.36,51.29,51.35,2600.0,41.4208,41.4692,41.4127,41.4612,2600.0
2010-11-17 12:55:00,51.33,51.34,51.29,51.33,2400.0,41.445,41.4531,41.4127,41.445,2400.0
2010-11-17 13:00:00,51.33,51.33,51.24,51.24,2100.0,41.445,41.445,41.3723,41.3723,2100.0
2010-11-17 13:05:00,51.26,51.3,51.24,51.3,1900.0,41.3885,41.4208,41.3723,41.4208,1900.0
2010-11-17 13:10:00,51.29,51.32,51.24,51.25,2300.0,41.4127,41.4369,41.3723,41.3804,2300.0
2010-11-17 13:15:00,51.23,51.26,51.23,51.26,1500.0,41.3643,41.3885,41.3643,41.3885,1500.0
2010-11-17 13:20:00,51.25,51.31,51.25,51.28,2400.0,41.3804,41.4289,41.3804,41.4046,2400.0
2010-11-17 13:25:00,51.29,51.32,51.27,51.27,1300.0,41.4127,41.4369,41.3966,41.3966,1300.0
2010-11-17 13:30:00,51.28,51.33,51.25,51.28,4000.0,41.4046,41.445,41.3804,41.4046,4000.0
2010-11-17 13:35:00,51.3,51.3,51.23,51.23,2500.0,41.4208,41.4208,41.3643,41.3643,2500.0
2010-11-17 13:40:00,51.24,51.24,51.19,51.2,3500.0,41.3723,41.3723,41.332,41.34,3500.0
2010-11-17 13:45:00,51.2,51.24,51.15,51.24,4400.0,41.34,41.3723,41.2997,41.3723,4400.0
2010-11-17 13:50:00,51.2,51.21,51.18,51.19,2300.0,41.34,41.3481,41.3239,41.332,2300.0
2010-11-17 13:55:00,51.19,51.24,51.19,51.22,1900.0,41.332,41.3723,41.332,41.3562,1900.0
2010-11-17 14:00:00,51.22,51.29,51.22,51.27,2300.0,41.3562,41.4127,41.3562,41.3966,2300.0
2010-11-17 14:05:00,51.28,51.31,51.26,51.29,3800.0,41.4046,41.4289,41.3885,41.4127,3800.0
2010-11-17 14:10:00,51.26,51.32,51.26,51.31,2300.0,41.3885,41.4369,41.3885,41.4289,2300.0
2010-11-17 14:15:00,51.27,51.3,51.27,51.3,2700.0,41.3966,41.4208,41.3966,41.4208,2700.0
2010-11-17 14:20:00,51.28,51.28,51.24,51.24,2000.0,41.4046,41.4046,41.3723,41.3723,2000.0
2010-11-17 14:25:00,51.27,51.27,51.22,51.23,2200.0,41.3966,41.3966,41.3562,41.3643,2200.0
2010-11-17 14:30:00,51.24,51.28,51.22,51.27,3600.0,41.3723,41.4046,41.3562,41.3966,3600.0
2010-11-17 14:35:00,51.29,51.32,51.28,51.32,3100.0,41.4127,41.4369,41.4046,41.4369,3100.0
2010-11-17 14:40:00,51.3,51.36,51.29,51.33,3900.0,41.4208,41.4692,41.4127,41.445,3900.0
2010-11-17 14:45:00,51.32,51.35,51.3,51.32,3200.0,41.4369,41.4612,41.4208,41.4369,3200.0
2010-11-17 14:50:00,51.3,51.32,51.25,51.25,3400.0,41.4208,41.4369,41.3804,41.3804,3400.0
2010-11-17 14:55:00,51.24,51.26,51.21,51.22,3100.0,41.3723,41.3885,41.3481,41.3562,3100.0
2010-11-17 15:00:00,51.22,51.25,51.22,51.23,3700.0,41.3562,41.3804,41.3562,41.3643,3700.0
2010-11-17 15:05:00,51.23,51.23,51.16,51.17,6900.0,41.3643,41.3643,41.3077,41.3158,6900.0
2010-11-17 15:10:00,51.15,51.18,51.09,51.09,4300.0,41.2997,41.3239,41.2512,41.2512,4300.0
2010-11-17 15:15:00,51.08,51.15,51.08,51.15,13400.0,41.2432,41.2997,41.2432,41.2997,13400.0
2010-11-17 15:20:00,51.14,51.16,51.12,51.12,6000.0,41.2916,41.3077,41.2754,41.2754,6000.0
2010-11-17 15:25:00,51.11,51.11,50.96,50.97,4600.0,41.2674,41.2674,41.1463,41.1543,4600.0
2010-11-17 15:30:00,50.97,51.14,50.97,51.14,9300.0,41.1543,41.2916,41.1543,41.2916,9300.0
2010-11-17 15:35:00,51.12,51.21,51.12,51.19,6400.0,41.2754,41.3481,41.2754,41.332,6400.0
2010-11-17 15:40:00,51.19,51.19,51.13,51.14,3700.0,41.332,41.332,41.2835,41.2916,3700.0
2010-11-17 15:45:00,51.16,51.32,51.13,51.32,13500.0,41.3077,41.4369,41.2835,41.4369,13500.0
2010-11-17 15:50:00,51.28,51.29,51.26,51.28,4900.0,41.4046,41.4127,41.3885,41.4046,4900.0
2010-11-17 15:55:00,51.26,51.29,51.19,51.21,13600.0,41.3885,41.4127,41.332,41.3481,13600.0
2010-11-18 09:30:00,52.11,52.46,52.03,52.31,16400.0,42.0748,42.3574,42.0102,42.2363,16400.0
2010-11-18 09:35:00,52.32,52.38,52.2,52.33,3300.0,42.2444,42.2928,42.1475,42.2524,3300.0
2010-11-18 09:40:00,52.33,52.54,52.33,52.53,4300.0,42.2524,42.422,42.2524,42.4139,4300.0
2010-11-18 09:45:00,52.59,52.83,52.47,52.79,14000.0,42.4624,42.6561,42.3655,42.6238,14000.0
2010-11-18 09:50:00,52.81,52.82,52.62,52.65,4100.0,42.64,42.6481,42.4866,42.5108,4100.0
2010-11-18 09:55:00,52.61,52.63,52.57,52.57,2700.0,42.4785,42.4947,42.4462,42.4462,2700.0
2010-11-18 10:00:00,52.57,52.81,52.56,52.76,23100.0,42.4462,42.64,42.4381,42.5996,23100.0
2010-11-18 10:05:00,52.76,53.0,52.76,52.92,12400.0,42.5996,42.7934,42.5996,42.7288,12400.0
2010-11-18 10:10:00,52.92,53.14,52.92,53.13,7800.0,42.7288,42.9064,42.7288,42.8984,7800.0
2010-11-18 10:15:00,53.13,53.17,53.11,53.14,5800.0,42.8984,42.9307,42.8822,42.9064,5800.0
2010-11-18 10:20:00,53.12,53.12,53.02,53.05,7100.0,42.8903,42.8903,42.8096,42.8338,7100.0
2010-11-18 10:25:00,53.05,53.15,53.03,53.09,16500.0,42.8338,42.9145,42.8176,42.8661,16500.0
2010-11-18 10:30:00,53.09,53.14,53.05,53.13,3500.0,42.8661,42.9064,42.8338,42.8984,3500.0
2010-11-18 10:35:00,53.14,53.14,53.09,53.1,7500.0,42.9064,42.9064,42.8661,42.8741,7500.0
2010-11-18 10:40:00,53.1,53.15,53.09,53.12,8600.0,42.8741,42.9145,42.8661,42.8903,8600.0
2010-11-18 10:45:00,53.12,53.12,53.07,53.1,11000.0,42.8903,42.8903,42.8499,42.8741,11000.0
2010-11-18 10:50:00,53.08,53.12,53.08,53.12,4900.0,42.858,42.8903,42.858,42.8903,4900.0
2010-11-18 10:55:00,53.12,53.12,53.08,53.08,5300.0,42.8903,42.8903,42.858,42.858,5300.0
2010-11-18 11:00:00,53.12,53.19,53.09,53.19,8400.0,42.8903,42.9468,42.8661,42.9468,8400.0
2010-11-18 11:05:00,53.19,53.23,53.16,53.16,3400.0,42.9468,42.9791,42.9226,42.9226,3400.0
2010-11-18 11:10:00,53.09,53.11,53.03,53.03,3300.0,42.8661,42.8822,42.8176,42.8176,3300.0
2010-11-18 11:15:00,53.05,53.06,53.01,53.05,3700.0,42.8338,42.8418,42.8015,42.8338,3700.0
2010-11-18 11:20:00,53.05,53.11,53.03,53.11,3500.0,42.8338,42.8822,42.8176,42.8822,3500.0
2010-11-18 11:25:00,53.14,53.19,53.12,53.16,5100.0,42.9064,42.9468,42.8903,42.9226,5100.0
2010-11-18 11:30:00,53.21,53.26,53.2,53.24,3300.0,42.963,43.0033,42.9549,42.9872,3300.0
2010-11-18 11:35:00,53.23,53.26,53.23,53.24,3900.0,42.9791,43.0033,42.9791,42.9872,3900.0
2010-11-18 11:40:00,53.24,53.28,53.24,53.27,2800.0,42.9872,43.0195,42.9872,43.0114,2800.0
2010-11-18 11:45:00,53.26,53.27,53.21,53.21,4600.0,43.0033,43.0114,42.963,42.963,4600.0
2010-11-18 11:50:00,53.2,53.27,53.2,53.27,3000.0,42.9549,43.0114,42.9549,43.0114,3000.0
2010-11-18 11:55:00,53.26,53.28,53.24,53.27,4200.0,43.0033,43.0195,42.9872,43.0114,4200.0
2010-11-18 12:00:00,53.27,53.38,53.27,53.38,3200.0,43.0114,43.1002,43.0114,43.1002,3200.0
2010-11-18 12:05:00,53.37,53.42,53.35,53.42,4000.0,43.0922,43.1325,43.076,43.1325,4000.0
2010-11-18 12:10:00,53.41,53.43,53.39,53.4,2400.0,43.1244,43.1406,43.1083,43.1164,2400.0
2010-11-18 12:15:00,53.41,53.45,53.41,53.45,4600.0,43.1244,43.1567,43.1244,43.1567,4600.0
2010-11-18 12:20:00,53.46,53.47,53.43,53.44,2800.0,43.1648,43.1729,43.1406,43.1487,2800.0
2010-11-18 12:25:00,53.45,53.46,53.45,53.46,1700.0,43.1567,43.1648,43.1567,43.1648,1700.0
2010-11-18 12:30:00,53.46,53.48,53.46,53.48,2900.0,43.1648,43.181,43.1648,43.181,2900.0
2010-11-18 12:35:00,53.48,53.66,53.48,53.66,27700.0,43.181,43.3263,43.181,43.3263,27700.0
2010-11-18 12:40:00,53.64,53.67,53.61,53.64,5600.0,43.3102,43.3344,43.2859,43.3102,5600.0
2010-11-18 12:45:00,53.66,53.67,53.64,53.67,3500.0,43.3263,43.3344,43.3102,43.3344,3500.0
2010-11-18 12:50:00,53.66,53.68,53.65,53.67,3700.0,43.3263,43.3425,43.3182,43.3344,3700.0
2010-11-18 12:55:00,53.66,53.73,53.66,53.68,5700.0,43.3263,43.3828,43.3263,43.3425,5700.0
2010-11-18 13:00:00,53.69,53.73,53.67,53.73,1900.0,43.3505,43.3828,43.3344,43.3828,1900.0
2010-11-18 13:05:00,53.71,53.75,53.71,53.75,5100.0,43.3667,43.399,43.3667,43.399,5100.0
2010-11-18 13:10:00,53.75,53.76,53.74,53.76,3200.0,43.399,43.407,43.3909,43.407,3200.0
2010-11-18 13:15:00,53.78,53.82,53.78,53.8,3900.0,43.4232,43.4555,43.4232,43.4393,3900.0
2010-11-18 13:20:00,53.81,53.83,53.79,53.82,4100.0,43.4474,43.4636,43.4313,43.4555,4100.0
2010-11-18 13:25:00,53.82,53.83,53.77,53.77,2200.0,43.4555,43.4636,43.4151,43.4151,2200.0
2010-11-18 13:30:00,53.77,53.78,53.64,53.65,7600.0,43.4151,43.4232,43.3102,43.3182,7600.0
2010-11-18 13:35:00,53.64,53.67,53.63,53.67,18300.0,43.3102,43.3344,43.3021,43.3344,18300.0
2010-11-18 13:40:00,53.66,53.66,53.58,53.58,3600.0,43.3263,43.3263,43.2617,43.2617,3600.0
2010-11-18 13:45:00,53.58,53.6,53.56,53.6,3000.0,43.2617,43.2779,43.2456,43.2779,3000.0
2010-11-18 13:50:00,53.6,53.62,53.55,53.55,4700.0,43.2779,43.294,43.2375,43.2375,4700.0
2010-11-18 13:55:00,53.53,53.55,53.51,53.55,2800.0,43.2213,43.2375,43.2052,43.2375,2800.0
2010-11-18 14:00:00,53.56,53.56,53.49,53.49,12400.0,43.2456,43.2456,43.189,43.189,12400.0
2010-11-18 14:05:00,53.48,53.48,53.43,53.45,6500.0,43.181,43.181,43.1406,43.1567,6500.0
2010-11-18 14:10:00,53.44,53.45,53.4,53.4,2100.0,43.1487,43.1567,43.1164,43.1164,2100.0
2010-11-18 14:15:00,53.38,53.39,53.35,53.37,3400.0,43.1002,43.1083,43.076,43.0922,3400.0
2010-11-18 14:20:00,53.35,53.35,53.3,53.32,2000.0,43.076,43.076,43.0356,43.0518,2000.0
2010-11-18 14:25:00,53.34,53.34,53.31,53.31,900.0,43.0679,43.0679,43.0437,43.0437,900.0
2010-11-18 14:30:00,53.3,53.3,53.26,53.27,6700.0,43.0356,43.0356,43.0033,43.0114,6700.0
2010-11-18 14:35:00,53.25,53.27,53.22,53.25,7800.0,42.9953,43.0114,42.971,42.9953,7800.0
2010-11-18 14:40:00,53.24,53.24,53.21,53.21,3500.0,42.9872,42.9872,42.963,42.963,3500.0
2010-11-18 14:45:00,53.2,53.25,53.2,53.25,4600.0,42.9549,42.9953,42.9549,42.9953,4600.0
2010-11-18 14:50:00,53.25,53.25,53.23,53.25,3300.0,42.9953,42.9953,42.9791,42.9953,3300.0
2010-11-18 14:55:00,53.24,53.25,53.23,53.25,5200.0,42.9872,42.9953,42.9791,42.9953,5200.0
2010-11-18 15:00:00,53.25,53.32,53.25,53.3,9300.0,42.9953,43.0518,42.9953,43.0356,9300.0
2010-11-18 15:05:00,53.3,53.4,53.29,53.37,5900.0,43.0356,43.1164,43.0276,43.0922,5900.0
2010-11-18 15:10:00,53.38,53.39,53.27,53.28,4900.0,43.1002,43.1083,43.0114,43.0195,4900.0
2010-11-18 15:15:00,53.28,53.29,53.24,53.24,4000.0,43.0195,43.0276,42.9872,42.9872,4000.0
2010-11-18 15:20:00,53.23,53.24,53.18,53.19,7300.0,42.9791,42.9872,42.9387,42.9468,7300.0
2010-11-18 15:25:00,53.17,53.26,53.17,53.22,20200.0,42.9307,43.0033,42.9307,42.971,20200.0
2010-11-18 15:30:00,53.21,53.22,53.03,53.03,30200.0,42.963,42.971,42.8176,42.8176,30200.0
2010-11-18 15:35:00,53.0,53.0,52.88,52.89,19200.0,42.7934,42.7934,42.6965,42.7046,19200.0
2010-11-18 15:40:00,52.89,52.9,52.84,52.87,10000.0,42.7046,42.7127,42.6642,42.6884,10000.0
2010-11-18 15:45:00,52.88,52.96,52.83,52.84,25100.0,42.6965,42.7611,42.6561,42.6642,25100.0
2010-11-18 15:50:00,52.83,52.85,52.69,52.69,42500.0,42.6561,42.6723,42.5431,42.5431,42500.0
2010-11-18 15:55:00,52.7,52.8,52.69,52.77,57200.0,42.5512,42.6319,42.5431,42.6077,57200.0
2010-11-19 09:30:00,52.66,52.7,52.51,52.7,5800.0,42.5189,42.5512,42.3978,42.5512,5800.0
2010-11-19 09:35:00,52.66,52.78,52.62,52.67,7300.0,42.5189,42.6158,42.4866,42.527,7300.0
2010-11-19 09:40:00,52.67,52.67,52.58,52.58,1300.0,42.527,42.527,42.4543,42.4543,1300.0
2010-11-19 09:45:00,52.54,52.69,52.5,52.6,2900.0,42.422,42.5431,42.3897,42.4704,2900.0
2010-11-19 09:50:00,52.55,52.55,52.49,52.49,200.0,42.4301,42.4301,42.3816,42.3816,200.0
2010-11-19 09:55:00,52.49,52.53,52.42,52.53,1200.0,42.3816,42.4139,42.3251,42.4139,1200.0
2010-11-19 10:00:00,52.57,52.65,52.54,52.65,2000.0,42.4462,42.5108,42.422,42.5108,2000.0
2010-11-19 10:05:00,52.65,52.68,52.57,52.68,6900.0,42.5108,42.535,42.4462,42.535,6900.0
2010-11-19 10:10:00,52.67,52.72,52.63,52.72,2400.0,42.527,42.5673,42.4947,42.5673,2400.0
2010-11-19 10:15:00,52.73,52.73,52.66,52.71,5200.0,42.5754,42.5754,42.5189,42.5593,5200.0
2010-11-19 10:20:00,52.71,52.78,52.67,52.74,6800.0,42.5593,42.6158,42.527,42.5835,6800.0
2010-11-19 10:25:00,52.71,52.74,52.69,52.72,5000.0,42.5593,42.5835,42.5431,42.5673,5000.0
2010-11-19 10:30:00,52.71,52.79,52.7,52.75,1500.0,42.5593,42.6238,42.5512,42.5915,1500.0
2010-11-19 10:35:00,52.84,52.85,52.8,52.85,2600.0,42.6642,42.6723,42.6319,42.6723,2600.0
2010-11-19 10:40:00,52.88,53.0,52.87,53.0,1300.0,42.6965,42.7934,42.6884,42.7934,1300.0
2010-11-19 10:45:00,53.0,53.02,52.96,52.98,1600.0,42.7934,42.8096,42.7611,42.7773,1600.0
2010-11-19 10:50:00,53.02,53.06,52.97,53.03,12600.0,42.8096,42.8418,42.7692,42.8176,12600.0
2010-11-19 10:55:00,52.99,53.05,52.99,53.02,600.0,42.7853,42.8338,42.7853,42.8096,600.0
2010-11-19 11:00:00,53.0,53.05,52.96,53.05,1400.0,42.7934,42.8338,42.7611,42.8338,1400.0
2010-11-19 11:05:00,53.03,53.07,53.03,53.06,1700.0,42.8176,42.8499,42.8176,42.8418,1700.0
2010-11-19 11:10:00,53.06,53.06,52.96,52.97,1500.0,42.8418,42.8418,42.7611,42.7692,1500.0
2010-11-19 11:15:00,52.93,52.98,52.93,52.98,900.0,42.7369,42.7773,42.7369,42.7773,900.0
2010-11-19 11:20:00,52.99,52.99,52.99,52.99,900.0,42.7853,42.7853,42.7853,42.7853,900.0
2010-11-19 11:25:00,53.0,53.04,52.99,53.03,1800.0,42.7934,42.8257,42.7853,42.8176,1800.0
2010-11-19 11:30:00,53.03,53.11,53.03,53.08,1600.0,42.8176,42.8822,42.8176,42.858,1600.0
2010-11-19 11:35:00,53.07,53.1,53.02,53.02,1700.0,42.8499,42.8741,42.8096,42.8096,1700.0
2010-11-19 11:40:00,53.02,53.15,53.02,53.12,5200.0,42.8096,42.9145,42.8096,42.8903,5200.0
2010-11-19 11:45:00,53.12,53.14,53.09,53.09,2300.0,42.8903,42.9064,42.8661,42.8661,2300.0
2010-11-19 11:50:00,53.1,53.1,53.1,53.1,100.0,42.8741,42.8741,42.8741,42.8741,100.0
2010-11-19 11:55:00,53.11,53.11,53.04,53.05,2100.0,42.8822,42.8822,42.8257,42.8338,2100.0
2010-11-19 12:00:00,53.04,53.05,53.04,53.04,500.0,42.8257,42.8338,42.8257,42.8257,500.0
2010-11-19 12:05:00,53.03,53.04,53.01,53.04,1700.0,42.8176,42.8257,42.8015,42.8257,1700.0
2010-11-19 12:10:00,53.05,53.05,52.97,52.97,3500.0,42.8338,42.8338,42.7692,42.7692,3500.0
2010-11-19 12:15:00,52.97,52.98,52.97,52.98,400.0,42.7692,42.7773,42.7692,42.7773,400.0
2010-11-19 12:20:00,52.94,52.95,52.93,52.93,400.0,42.745,42.753,42.7369,42.7369,400.0
2010-11-19 12:25:00,52.93,52.97,52.93,52.96,2000.0,42.7369,42.7692,42.7369,42.7611,2000.0
2010-11-19 12:30:00,52.94,52.94,52.93,52.93,600.0,42.745,42.745,42.7369,42.7369,600.0
2010-11-19 12:35:00,52.95,52.97,52.95,52.96,1000.0,42.753,42.7692,42.753,42.7611,1000.0
2010-11-19 12:40:00,52.96,52.96,52.96,52.96,500.0,42.7611,42.7611,42.7611,42.7611,500.0
2010-11-19 12:45:00,52.97,52.97,52.95,52.96,1200.0,42.7692,42.7692,42.753,42.7611,1200.0
2010-11-19 12:50:00,52.99,53.0,52.99,53.0,300.0,42.7853,42.7934,42.7853,42.7934,300.0
2010-11-19 12:55:00,53.0,53.06,53.0,53.06,1600.0,42.7934,42.8418,42.7934,42.8418,1600.0
2010-11-19 13:00:00,53.07,53.13,53.06,53.11,1800.0,42.8499,42.8984,42.8418,42.8822,1800.0
2010-11-19 13:05:00,53.11,53.11,53.09,53.1,500.0,42.8822,42.8822,42.8661,42.8741,500.0
2010-11-19 13:10:00,53.09,53.09,53.07,53.07,500.0,42.8661,42.8661,42.8499,42.8499,500.0
2010-11-19 13:15:00,53.06,53.06,53.06,53.06,200.0,42.8418,42.8418,42.8418,42.8418,200.0
2010-11-19 13:20:00,53.1,53.1,53.05,53.05,300.0,42.8741,42.8741,42.8338,42.8338,300.0
2010-11-19 13:25:00,53.06,53.06,53.04,53.06,1800.0,42.8418,42.8418,42.8257,42.8418,1800.0
2010-11-19 13:30:00,53.06,53.08,53.06,53.08,1100.0,42.8418,42.858,42.8418,42.858,1100.0
2010-11-19 13:35:00,53.09,53.12,53.09,53.09,1000.0,42.8661,42.8903,42.8661,42.8661,1000.0
2010-11-19 13:40:00,53.09,53.09,53.06,53.06,1900.0,42.8661,42.8661,42.8418,42.8418,1900.0
2010-11-19 13:45:00,53.08,53.08,53.08,53.08,400.0,42.858,42.858,42.858,42.858,400.0
2010-11-19 13:50:00,53.03,53.04,53.01,53.02,1500.0,42.8176,42.8257,42.8015,42.8096,1500.0
2010-11-19 13:55:00,53.02,53.14,53.02,53.12,2700.0,42.8096,42.9064,42.8096,42.8903,2700.0
2010-11-19 14:00:00,53.14,53.19,53.12,53.19,3800.0,42.9064,42.9468,42.8903,42.9468,3800.0
2010-11-19 14:05:00,53.2,53.27,53.2,53.27,2700.0,42.9549,43.0114,42.9549,43.0114,2700.0
2010-11-19 14:10:00,53.27,53.3,53.25,53.28,3800.0,43.0114,43.0356,42.9953,43.0195,3800.0
2010-11-19 14:15:00,53.28,53.29,53.25,53.27,2300.0,43.0195,43.0276,42.9953,43.0114,2300.0
2010-11-19 14:20:00,53.25,53.31,53.25,53.31,3300.0,42.9953,43.0437,42.9953,43.0437,3300.0
2010-11-19 14:25:00,53.31,53.4,53.31,53.35,7800.0,43.0437,43.1164,43.0437,43.076,7800.0
2010-11-19 14:30:00,53.35,53.37,53.35,53.36,2000.0,43.076,43.0922,43.076,43.0841,2000.0
2010-11-19 14:35:00,53.36,53.41,53.36,53.41,4000.0,43.0841,43.1244,43.0841,43.1244,4000.0
2010-11-19 14:40:00,53.4,53.5,53.4,53.45,8300.0,43.1164,43.1971,43.1164,43.1567,8300.0
2010-11-19 14:45:00,53.41,53.44,53.41,53.44,1300.0,43.1244,43.1487,43.1244,43.1487,1300.0
2010-11-19 14:50:00,53.46,53.49,53.44,53.48,8600.0,43.1648,43.189,43.1487,43.181,8600.0
2010-11-19 14:55:00,53.49,53.52,53.46,53.48,17100.0,43.189,43.2133,43.1648,43.181,17100.0
2010-11-19 15:00:00,53.48,53.48,53.41,53.44,3700.0,43.181,43.181,43.1244,43.1487,3700.0
2010-11-19 15:05:00,53.44,53.46,53.4,53.4,2500.0,43.1487,43.1648,43.1164,43.1164,2500.0
2010-11-19 15:10:00,53.4,53.41,53.34,53.35,2900.0,43.1164,43.1244,43.0679,43.076,2900.0
2010-11-19 15:15:00,53.35,53.39,53.35,53.39,3100.0,43.076,43.1083,43.076,43.1083,3100.0
2010-11-19 15:20:00,53.38,53.42,53.38,53.42,2500.0,43.1002,43.1325,43.1002,43.1325,2500.0
2010-11-19 15:25:00,53.42,53.42,53.39,53.39,2800.0,43.1325,43.1325,43.1083,43.1083,2800.0
2010-11-19 15:30:00,53.4,53.4,53.35,53.37,6200.0,43.1164,43.1164,43.076,43.0922,6200.0
2010-11-19 15:35:00,53.38,53.39,53.36,53.38,4500.0,43.1002,43.1083,43.0841,43.1002,4500.0
2010-11-19 15:40:00,53.38,53.44,53.38,53.39,8700.0,43.1002,43.1487,43.1002,43.1083,8700.0
2010-11-19 15:45:00,53.39,53.5,53.39,53.5,12300.0,43.1083,43.1971,43.1083,43.1971,12300.0
2010-11-19 15:50:00,53.5,53.52,53.43,53.43,7300.0,43.1971,43.2133,43.1406,43.1406,7300.0
2010-11-19 15:55:00,53.44,53.54,53.43,53.45,31300.0,43.1487,43.2294,43.1406,43.1567,31300.0
2010-11-22 09:30:00,53.07,53.07,52.75,52.79,5300.0,42.8499,42.8499,42.5915,42.6238,5300.0
2010-11-22 09:35:00,52.85,53.01,52.85,52.99,2500.0,42.6723,42.8015,42.6723,42.7853,2500.0
2010-11-22 09:40:00,52.95,53.11,52.95,53.1,11800.0,42.753,42.8822,42.753,42.8741,11800.0
2010-11-22 09:45:00,53.1,53.2,53.08,53.17,6000.0,42.8741,42.9549,42.858,42.9307,6000.0
2010-11-22 09:50:00,53.22,53.3,53.19,53.29,5100.0,42.971,43.0356,42.9468,43.0276,5100.0
2010-11-22 09:55:00,53.32,53.34,53.23,53.34,5500.0,43.0518,43.0679,42.9791,43.0679,5500.0
2010-11-22 10:00:00,53.29,53.44,53.21,53.4,6300.0,43.0276,43.1487,42.963,43.1164,6300.0
2010-11-22 10:05:00,53.4,53.42,53.39,53.4,7400.0,43.1164,43.1325,43.1083,43.1164,7400.0
2010-11-22 10:10:00,53.43,53.52,53.41,53.45,5300.0,43.1406,43.2133,43.1244,43.1567,5300.0
2010-11-22 10:15:00,53.44,53.53,53.44,53.47,7100.0,43.1487,43.2213,43.1487,43.1729,7100.0
2010-11-22 10:20:00,53.45,53.46,53.34,53.38,11900.0,43.1567,43.1648,43.0679,43.1002,11900.0
2010-11-22 10:25:00,53.38,53.53,53.38,53.41,11700.0,43.1002,43.2213,43.1002,43.1244,11700.0
2010-11-22 10:30:00,53.4,53.44,53.35,53.42,20500.0,43.1164,43.1487,43.076,43.1325,20500.0
2010-11-22 10:35:00,53.41,53.5,53.38,53.5,7200.0,43.1244,43.1971,43.1002,43.1971,7200.0
2010-11-22 10:40:00,53.5,53.52,53.43,53.45,6900.0,43.1971,43.2133,43.1406,43.1567,6900.0
2010-11-22 10:45:00,53.45,53.52,53.43,53.5,3100.0,43.1567,43.2133,43.1406,43.1971,3100.0
2010-11-22 10:50:00,53.5,53.67,53.5,53.66,4400.0,43.1971,43.3344,43.1971,43.3263,4400.0
2010-11-22 10:55:00,53.65,53.71,53.56,53.56,6900.0,43.3182,43.3667,43.2456,43.2456,6900.0
2010-11-22 11:00:00,53.56,53.56,53.36,53.37,2400.0,43.2456,43.2456,43.0841,43.0922,2400.0
2010-11-22 11:05:00,53.38,53.45,53.38,53.44,4500.0,43.1002,43.1567,43.1002,43.1487,4500.0
2010-11-22 11:10:00,53.47,53.53,53.43,53.51,3500.0,43.1729,43.2213,43.1406,43.2052,3500.0
2010-11-22 11:15:00,53.51,53.6,53.49,53.58,3300.0,43.2052,43.2779,43.189,43.2617,3300.0
2010-11-22 11:20:00,53.55,53.56,53.51,53.55,1200.0,43.2375,43.2456,43.2052,43.2375,1200.0
2010-11-22 11:25:00,53.53,53.54,53.5,53.52,2400.0,43.2213,43.2294,43.1971,43.2133,2400.0
2010-11-22 11:30:00,53.54,53.54,53.49,53.51,2600.0,43.2294,43.2294,43.189,43.2052,2600.0
2010-11-22 11:35:00,53.48,53.56,53.47,53.55,2200.0,43.181,43.2456,43.1729,43.2375,2200.0
2010-11-22 11:40:00,53.55,53.58,53.54,53.54,1500.0,43.2375,43.2617,43.2294,43.2294,1500.0
2010-11-22 11:45:00,53.49,53.54,53.47,53.54,6000.0,43.189,43.2294,43.1729,43.2294,6000.0
2010-11-22 11:50:00,53.55,53.59,53.53,53.54,3100.0,43.2375,43.2698,43.2213,43.2294,3100.0
2010-11-22 11:55:00,53.55,53.61,53.55,53.61,1700.0,43.2375,43.2859,43.2375,43.2859,1700.0
2010-11-22 12:00:00,53.58,53.58,53.47,53.5,2200.0,43.2617,43.2617,43.1729,43.1971,2200.0
2010-11-22 12:05:00,53.53,53.56,53.51,53.54,4600.0,43.2213,43.2456,43.2052,43.2294,4600.0
2010-11-22 12:10:00,53.52,53.55,53.51,53.54,1700.0,43.2133,43.2375,43.2052,43.2294,1700.0
2010-11-22 12:15:00,53.55,53.58,53.52,53.57,1400.0,43.2375,43.2617,43.2133,43.2536,1400.0
2010-11-22 12:20:00,53.6,53.62,53.51,53.51,600.0,43.2779,43.294,43.2052,43.2052,600.0
2010-11-22 12:25:00,53.49,53.49,53.3,53.3,7500.0,43.189,43.189,43.0356,43.0356,7500.0
2010-11-22 12:30:00,53.24,53.27,53.22,53.23,2500.0,42.9872,43.0114,42.971,42.9791,2500.0
2010-11-22 12:35:00,53.23,53.31,53.23,53.31,1700.0,42.9791,43.0437,42.9791,43.0437,1700.0
2010-11-22 12:40:00,53.31,53.31,53.27,53.27,1100.0,43.0437,43.0437,43.0114,43.0114,1100.0
2010-11-22 12:45:00,53.27,53.27,53.16,53.2,2800.0,43.0114,43.0114,42.9226,42.9549,2800.0
2010-11-22 12:50:00,53.2,53.32,53.16,53.27,2700.0,42.9549,43.0518,42.9226,43.0114,2700.0
2010-11-22 12:55:00,53.3,53.36,53.29,53.36,3700.0,43.0356,43.0841,43.0276,43.0841,3700.0
2010-11-22 13:00:00,53.36,53.37,53.29,53.34,5100.0,43.0841,43.0922,43.0276,43.0679,5100.0
2010-11-22 13:05:00,53.28,53.33,53.26,53.33,2500.0,43.0195,43.0599,43.0033,43.0599,2500.0
2010-11-22 13:10:00,53.36,53.4,53.33,53.4,3700.0,43.0841,43.1164,43.0599,43.1164,3700.0
2010-11-22 13:15:00,53.39,53.42,53.35,53.39,1100.0,43.1083,43.1325,43.076,43.1083,1100.0
2010-11-22 13:20:00,53.38,53.44,53.35,53.39,9100.0,43.1002,43.1487,43.076,43.1083,9100.0
2010-11-22 13:25:00,53.39,53.46,53.39,53.46,6600.0,43.1083,43.1648,43.1083,43.1648,6600.0
2010-11-22 13:30:00,53.44,53.53,53.4,53.53,6000.0,43.1487,43.2213,43.1164,43.2213,6000.0
2010-11-22 13:35:00,53.51,53.54,53.48,53.49,8800.0,43.2052,43.2294,43.181,43.189,8800.0
2010-11-22 13:40:00,53.51,53.52,53.47,53.49,6200.0,43.2052,43.2133,43.1729,43.189,6200.0
2010-11-22 13:45:00,53.48,53.51,53.48,53.5,3600.0,43.181,43.2052,43.181,43.1971,3600.0
2010-11-22 13:50:00,53.51,53.57,53.5,53.57,12900.0,43.2052,43.2536,43.1971,43.2536,12900.0
2010-11-22 13:55:00,53.51,53.53,53.5,53.51,1300.0,43.2052,43.2213,43.1971,43.2052,1300.0
2010-11-22 14:00:00,53.52,53.59,53.5,53.58,4400.0,43.2133,43.2698,43.1971,43.2617,4400.0
2010-11-22 14:05:00,53.58,53.59,53.49,53.52,9300.0,43.2617,43.2698,43.189,43.2133,9300.0
2010-11-22 14:10:00,53.52,53.61,53.52,53.61,1900.0,43.2133,43.2859,43.2133,43.2859,1900.0
2010-11-22 14:15:00,53.67,53.73,53.67,53.7,1900.0,43.3344,43.3828,43.3344,43.3586,1900.0
2010-11-22 14:20:00,53.72,53.74,53.72,53.74,500.0,43.3747,43.3909,43.3747,43.3909,500.0
2010-11-22 14:25:00,53.74,53.75,53.68,53.68,2100.0,43.3909,43.399,43.3425,43.3425,2100.0
2010-11-22 14:30:00,53.64,53.74,53.64,53.74,1600.0,43.3102,43.3909,43.3102,43.3909,1600.0
2010-11-22 14:35:00,53.72,53.76,53.72,53.76,3700.0,43.3747,43.407,43.3747,43.407,3700.0
2010-11-22 14:40:00,53.77,53.77,53.74,53.76,1300.0,43.4151,43.4151,43.3909,43.407,1300.0
2010-11-22 14:45:00,53.77,53.91,53.77,53.87,4500.0,43.4151,43.5282,43.4151,43.4959,4500.0
2010-11-22 14:50:00,53.89,53.9,53.82,53.82,1600.0,43.512,43.5201,43.4555,43.4555,1600.0
2010-11-22 14:55:00,53.83,53.83,53.79,53.8,2400.0,43.4636,43.4636,43.4313,43.4393,2400.0
2010-11-22 15:00:00,53.82,53.85,53.79,53.8,3800.0,43.4555,43.4797,43.4313,43.4393,3800.0
2010-11-22 15:05:00,53.81,53.92,53.81,53.85,10700.0,43.4474,43.5362,43.4474,43.4797,10700.0
2010-11-22 15:10:00,53.85,53.85,53.8,53.81,1800.0,43.4797,43.4797,43.4393,43.4474,1800.0
2010-11-22 15:15:00,53.83,53.87,53.82,53.82,4700.0,43.4636,43.4959,43.4555,43.4555,4700.0
2010-11-22 15:20:00,53.82,53.85,53.82,53.85,3100.0,43.4555,43.4797,43.4555,43.4797,3100.0
2010-11-22 15:25:00,53.82,53.84,53.73,53.78,3700.0,43.4555,43.4716,43.3828,43.4232,3700.0
2010-11-22 15:30:00,53.78,53.82,53.76,53.82,5700.0,43.4232,43.4555,43.407,43.4555,5700.0
2010-11-22 15:35:00,53.81,53.92,53.78,53.9,6800.0,43.4474,43.5362,43.4232,43.5201,6800.0
2010-11-22 15:40:00,53.91,53.99,53.9,53.99,10100.0,43.5282,43.5928,43.5201,43.5928,10100.0
2010-11-22 15:45:00,53.98,53.98,53.92,53.96,12400.0,43.5847,43.5847,43.5362,43.5685,12400.0
2010-11-22 15:50:00,53.96,53.97,53.9,53.91,6700.0,43.5685,43.5766,43.5201,43.5282,6700.0
2010-11-22 15:55:00,53.93,53.95,53.91,53.93,20100.0,43.5443,43.5605,43.5282,43.5443,20100.0
2010-11-23 09:30:00,53.17,53.17,52.78,52.82,11800.0,42.9307,42.9307,42.6158,42.6481,11800.0
2010-11-23 09:35:00,52.83,52.98,52.83,52.96,3200.0,42.6561,42.7773,42.6561,42.7611,3200.0
2010-11-23 09:40:00,52.92,53.14,52.89,53.13,4100.0,42.7288,42.9064,42.7046,42.8984,4100.0
2010-11-23 09:45:00,53.12,53.14,53.03,53.14,5000.0,42.8903,42.9064,42.8176,42.9064,5000.0
2010-11-23 09:50:00,53.15,53.15,53.0,53.0,6800.0,42.9145,42.9145,42.7934,42.7934,6800.0
2010-11-23 09:55:00,53.0,53.05,52.83,52.83,8300.0,42.7934,42.8338,42.6561,42.6561,8300.0
2010-11-23 10:00:00,52.84,52.99,52.82,52.98,3100.0,42.6642,42.7853,42.6481,42.7773,3100.0
2010-11-23 10:05:00,52.98,53.0,52.91,52.97,6100.0,42.7773,42.7934,42.7207,42.7692,6100.0
2010-11-23 10:10:00,52.97,52.98,52.88,52.89,2400.0,42.7692,42.7773,42.6965,42.7046,2400.0
2010-11-23 10:15:00,52.93,53.1,52.93,53.09,3800.0,42.7369,42.8741,42.7369,42.8661,3800.0
2010-11-23 10:20:00,53.06,53.1,53.03,53.08,5600.0,42.8418,42.8741,42.8176,42.858,5600.0
2010-11-23 10:25:00,53.12,53.15,53.07,53.14,2800.0,42.8903,42.9145,42.8499,42.9064,2800.0
2010-11-23 10:30:00,53.15,53.17,53.09,53.09,3000.0,42.9145,42.9307,42.8661,42.8661,3000.0
2010-11-23 10:35:00,53.07,53.2,53.07,53.14,2800.0,42.8499,42.9549,42.8499,42.9064,2800.0
2010-11-23 10:40:00,53.15,53.28,53.15,53.28,5000.0,42.9145,43.0195,42.9145,43.0195,5000.0
2010-11-23 10:45:00,53.3,53.34,53.26,53.28,12100.0,43.0356,43.0679,43.0033,43.0195,12100.0
2010-11-23 10:50:00,53.28,53.35,53.16,53.18,24300.0,43.0195,43.076,42.9226,42.9387,24300.0
2010-11-23 10:55:00,53.13,53.25,53.12,53.25,13500.0,42.8984,42.9953,42.8903,42.9953,13500.0
2010-11-23 11:00:00,53.24,53.27,53.13,53.14,2200.0,42.9872,43.0114,42.8984,42.9064,2200.0
2010-11-23 11:05:00,53.13,53.15,53.1,53.13,1100.0,42.8984,42.9145,42.8741,42.8984,1100.0
2010-11-23 11:10:00,53.13,53.13,53.03,53.07,2200.0,42.8984,42.8984,42.8176,42.8499,2200.0
2010-11-23 11:15:00,53.08,53.13,53.04,53.09,5100.0,42.858,42.8984,42.8257,42.8661,5100.0
2010-11-23 11:20:00,53.08,53.1,53.02,53.05,1800.0,42.858,42.8741,42.8096,42.8338,1800.0
2010-11-23 11:25:00,53.05,53.09,52.92,52.92,3600.0,42.8338,42.8661,42.7288,42.7288,3600.0
2010-11-23 11:30:00,52.92,53.01,52.88,52.93,11800.0,42.7288,42.8015,42.6965,42.7369,11800.0
2010-11-23 11:35:00,52.95,53.05,52.92,53.05,6200.0,42.753,42.8338,42.7288,42.8338,6200.0
2010-11-23 11:40:00,53.06,53.13,53.06,53.11,7900.0,42.8418,42.8984,42.8418,42.8822,7900.0
2010-11-23 11:45:00,53.11,53.14,53.11,53.13,700.0,42.8822,42.9064,42.8822,42.8984,700.0
2010-11-23 11:50:00,53.09,53.18,53.06,53.17,3800.0,42.8661,42.9387,42.8418,42.9307,3800.0
2010-11-23 11:55:00,53.19,53.21,53.14,53.15,8800.0,42.9468,42.963,42.9064,42.9145,8800.0
2010-11-23 12:00:00,53.15,53.15,53.08,53.08,4300.0,42.9145,42.9145,42.858,42.858,4300.0
2010-11-23 12:05:00,53.09,53.24,53.09,53.21,9200.0,42.8661,42.9872,42.8661,42.963,9200.0
2010-11-23 12:10:00,53.22,53.22,53.17,53.17,2300.0,42.971,42.971,42.9307,42.9307,2300.0
2010-11-23 12:15:00,53.14,53.17,53.12,53.15,1000.0,42.9064,42.9307,42.8903,42.9145,1000.0
2010-11-23 12:20:00,53.16,53.19,53.14,53.14,8000.0,42.9226,42.9468,42.9064,42.9064,8000.0
2010-11-23 12:25:00,53.17,53.25,53.17,53.24,1500.0,42.9307,42.9953,42.9307,42.9872,1500.0
2010-11-23 12:30:00,53.25,53.27,53.17,53.22,5800.0,42.9953,43.0114,42.9307,42.971,5800.0
2010-11-23 12:35:00,53.21,53.27,53.19,53.22,5700.0,42.963,43.0114,42.9468,42.971,5700.0
2010-11-23 12:40:00,53.21,53.27,53.19,53.27,3900.0,42.963,43.0114,42.9468,43.0114,3900.0
2010-11-23 12:45:00,53.28,53.3,53.28,53.29,1000.0,43.0195,43.0356,43.0195,43.0276,1000.0
2010-11-23 12:50:00,53.33,53.35,53.29,53.35,3900.0,43.0599,43.076,43.0276,43.076,3900.0
2010-11-23 12:55:00,53.38,53.39,53.34,53.34,6700.0,43.1002,43.1083,43.0679,43.0679,6700.0
2010-11-23 13:00:00,53.35,53.35,53.3,53.32,1500.0,43.076,43.076,43.0356,43.0518,1500.0
2010-11-23 13:05:00,53.32,53.38,53.31,53.32,3000.0,43.0518,43.1002,43.0437,43.0518,3000.0
2010-11-23 13:10:00,53.31,53.33,53.3,53.31,6600.0,43.0437,43.0599,43.0356,43.0437,6600.0
2010-11-23 13:15:00,53.27,53.3,53.26,53.3,1000.0,43.0114,43.0356,43.0033,43.0356,1000.0
2010-11-23 13:20:00,53.25,53.25,53.15,53.15,7000.0,42.9953,42.9953,42.9145,42.9145,7000.0
2010-11-23 13:25:00,53.17,53.22,53.17,53.21,45400.0,42.9307,42.971,42.9307,42.963,45400.0
2010-11-23 13:30:00,53.24,53.25,53.17,53.19,22000.0,42.9872,42.9953,42.9307,42.9468,22000.0
2010-11-23 13:35:00,53.19,53.19,53.16,53.19,2200.0,42.9468,42.9468,42.9226,42.9468,2200.0
2010-11-23 13:40:00,53.2,53.2,53.12,53.15,2800.0,42.9549,42.9549,42.8903,42.9145,2800.0
2010-11-23 13:45:00,53.13,53.16,53.1,53.15,14200.0,42.8984,42.9226,42.8741,42.9145,14200.0
2010-11-23 13:50:00,53.16,53.18,53.14,53.17,1300.0,42.9226,42.9387,42.9064,42.9307,1300.0
2010-11-23 13:55:00,53.15,53.17,53.14,53.15,4100.0,42.9145,42.9307,42.9064,42.9145,4100.0
2010-11-23 14:00:00,53.15,53.2,53.06,53.09,5300.0,42.9145,42.9549,42.8418,42.8661,5300.0
2010-11-23 14:05:00,53.07,53.07,53.05,53.06,1100.0,42.8499,42.8499,42.8338,42.8418,1100.0
2010-11-23 14:10:00,53.07,53.07,52.97,52.98,7600.0,42.8499,42.8499,42.7692,42.7773,7600.0
2010-11-23 14:15:00,52.97,53.02,52.86,52.86,8900.0,42.7692,42.8096,42.6804,42.6804,8900.0
2010-11-23 14:20:00,52.82,52.83,52.79,52.83,5700.0,42.6481,42.6561,42.6238,42.6561,5700.0
2010-11-23 14:25:00,52.83,52.85,52.82,52.85,1800.0,42.6561,42.6723,42.6481,42.6723,1800.0
2010-11-23 14:30:00,52.85,52.9,52.81,52.9,6500.0,42.6723,42.7127,42.64,42.7127,6500.0
2010-11-23 14:35:00,52.9,52.94,52.87,52.92,4600.0,42.7127,42.745,42.6884,42.7288,4600.0
2010-11-23 14:40:00,52.9,52.96,52.85,52.96,5800.0,42.7127,42.7611,42.6723,42.7611,5800.0
2010-11-23 14:45:00,52.96,53.0,52.9,52.91,6300.0,42.7611,42.7934,42.7127,42.7207,6300.0
2010-11-23 14:50:00,52.94,52.99,52.93,52.99,3700.0,42.745,42.7853,42.7369,42.7853,3700.0
2010-11-23 14:55:00,53.01,53.02,52.96,52.97,5000.0,42.8015,42.8096,42.7611,42.7692,5000.0
2010-11-23 15:00:00,52.98,52.99,52.94,52.94,4700.0,42.7773,42.7853,42.745,42.745,4700.0
2010-11-23 15:05:00,52.94,53.03,52.94,53.01,10300.0,42.745,42.8176,42.745,42.8015,10300.0
2010-11-23 15:10:00,53.01,53.01,52.95,53.0,8100.0,42.8015,42.8015,42.753,42.7934,8100.0
2010-11-23 15:15:00,53.0,53.02,52.93,52.94,8200.0,42.7934,42.8096,42.7369,42.745,8200.0
2010-11-23 15:20:00,52.93,52.95,52.86,52.89,7500.0,42.7369,42.753,42.6804,42.7046,7500.0
2010-11-23 15:25:00,52.89,52.92,52.84,52.89,9300.0,42.7046,42.7288,42.6642,42.7046,9300.0
2010-11-23 15:30:00,52.94,52.95,52.89,52.9,6600.0,42.745,42.753,42.7046,42.7127,6600.0
2010-11-23 15:35:00,52.89,52.89,52.85,52.88,8500.0,42.7046,42.7046,42.6723,42.6965,8500.0
2010-11-23 15:40:00,52.88,52.92,52.85,52.9,11300.0,42.6965,42.7288,42.6723,42.7127,11300.0
2010-11-23 15:45:00,52.9,52.91,52.82,52.87,23600.0,42.7127,42.7207,42.6481,42.6884,23600.0
2010-11-23 15:50:00,52.86,52.87,52.83,52.85,7000.0,42.6804,42.6884,42.6561,42.6723,7000.0
2010-11-23 15:55:00,52.85,52.96,52.85,52.93,27000.0,42.6723,42.7611,42.6723,42.7369,27000.0
2010-11-24 09:30:00,53.38,53.75,53.36,53.75,6700.0,43.1002,43.399,43.0841,43.399,6700.0
2010-11-24 09:35:00,53.75,53.78,53.56,53.63,3400.0,43.399,43.4232,43.2456,43.3021,3400.0
2010-11-24 09:40:00,53.64,53.65,53.56,53.62,8900.0,43.3102,43.3182,43.2456,43.294,8900.0
2010-11-24 09:45:00,53.64,53.74,53.62,53.69,8700.0,43.3102,43.3909,43.294,43.3505,8700.0
2010-11-24 09:50:00,53.7,53.7,53.69,53.69,8800.0,43.3586,43.3586,43.3505,43.3505,8800.0
2010-11-24 09:55:00,53.7,53.87,53.7,53.82,5500.0,43.3586,43.4959,43.3586,43.4555,5500.0
2010-11-24 10:00:00,53.8,53.8,53.72,53.73,5900.0,43.4393,43.4393,43.3747,43.3828,5900.0
2010-11-24 10:05:00,53.75,53.75,53.72,53.75,9900.0,43.399,43.399,43.3747,43.399,9900.0
2010-11-24 10:10:00,53.75,53.75,53.69,53.71,7400.0,43.399,43.399,43.3505,43.3667,7400.0
2010-11-24 10:15:00,53.7,53.88,53.7,53.88,2200.0,43.3586,43.5039,43.3586,43.5039,2200.0
2010-11-24 10:20:00,53.88,53.94,53.8,53.94,14200.0,43.5039,43.5524,43.4393,43.5524,14200.0
2010-11-24 10:25:00,53.97,53.99,53.96,53.97,13300.0,43.5766,43.5928,43.5685,43.5766,13300.0
2010-11-24 10:30:00,53.97,54.0,53.95,54.0,22800.0,43.5766,43.6008,43.5605,43.6008,22800.0
2010-11-24 10:35:00,54.0,54.15,53.99,54.06,6600.0,43.6008,43.7219,43.5928,43.6493,6600.0
2010-11-24 10:40:00,54.06,54.09,54.06,54.08,1300.0,43.6493,43.6735,43.6493,43.6654,1300.0
2010-11-24 10:45:00,54.12,54.19,54.12,54.15,11100.0,43.6977,43.7542,43.6977,43.7219,11100.0
2010-11-24 10:50:00,54.15,54.21,54.08,54.17,8500.0,43.7219,43.7704,43.6654,43.7381,8500.0
2010-11-24 10:55:00,54.17,54.18,54.15,54.16,6300.0,43.7381,43.7462,43.7219,43.73,6300.0
2010-11-24 11:00:00,54.16,54.19,54.15,54.19,5400.0,43.73,43.7542,43.7219,43.7542,5400.0
2010-11-24 11:05:00,54.2,54.25,54.17,54.21,19000.0,43.7623,43.8027,43.7381,43.7704,19000.0
2010-11-24 11:10:00,54.22,54.23,54.18,54.19,3200.0,43.7785,43.7865,43.7462,43.7542,3200.0
2010-11-24 11:15:00,54.21,54.23,54.14,54.14,7300.0,43.7704,43.7865,43.7139,43.7139,7300.0
2010-11-24 11:20:00,54.13,54.2,54.13,54.14,2200.0,43.7058,43.7623,43.7058,43.7139,2200.0
2010-11-24 11:25:00,54.15,54.17,54.15,54.15,4000.0,43.7219,43.7381,43.7219,43.7219,4000.0
2010-11-24 11:30:00,54.18,54.2,54.16,54.18,5800.0,43.7462,43.7623,43.73,43.7462,5800.0
2010-11-24 11:35:00,54.16,54.18,54.14,54.17,4300.0,43.73,43.7462,43.7139,43.7381,4300.0
2010-11-24 11:40:00,54.17,54.22,54.17,54.21,1900.0,43.7381,43.7785,43.7381,43.7704,1900.0
2010-11-24 11:45:00,54.2,54.21,54.07,54.08,2900.0,43.7623,43.7704,43.6573,43.6654,2900.0
2010-11-24 11:50:00,54.07,54.16,54.07,54.15,2300.0,43.6573,43.73,43.6573,43.7219,2300.0
2010-11-24 11:55:00,54.17,54.19,54.15,54.18,1100.0,43.7381,43.7542,43.7219,43.7462,1100.0
2010-11-24 12:00:00,54.21,54.24,54.19,54.24,1900.0,43.7704,43.7946,43.7542,43.7946,1900.0
2010-11-24 12:05:00,54.25,54.26,54.23,54.25,800.0,43.8027,43.8108,43.7865,43.8027,800.0
2010-11-24 12:10:00,54.23,54.25,54.22,54.25,2100.0,43.7865,43.8027,43.7785,43.8027,2100.0
2010-11-24 12:15:00,54.25,54.26,54.19,54.2,3900.0,43.8027,43.8108,43.7542,43.7623,3900.0
2010-11-24 12:20:00,54.19,54.25,54.19,54.25,1400.0,43.7542,43.8027,43.7542,43.8027,1400.0
2010-11-24 12:25:00,54.25,54.26,54.23,54.25,1200.0,43.8027,43.8108,43.7865,43.8027,1200.0
2010-11-24 12:30:00,54.26,54.28,54.25,54.26,2600.0,43.8108,43.8269,43.8027,43.8108,2600.0
2010-11-24 12:35:00,54.27,54.31,54.27,54.31,3700.0,43.8188,43.8511,43.8188,43.8511,3700.0
2010-11-24 12:40:00,54.3,54.36,54.3,54.3,5600.0,43.8431,43.8915,43.8431,43.8431,5600.0
2010-11-24 12:45:00,54.28,54.28,54.26,54.26,2500.0,43.8269,43.8269,43.8108,43.8108,2500.0
2010-11-24 12:50:00,54.27,54.35,54.27,54.34,3000.0,43.8188,43.8834,43.8188,43.8754,3000.0
2010-11-24 12:55:00,54.31,54.37,54.31,54.36,5000.0,43.8511,43.8996,43.8511,43.8915,5000.0
2010-11-24 13:00:00,54.37,54.38,54.33,54.38,4200.0,43.8996,43.9076,43.8673,43.9076,4200.0
2010-11-24 13:05:00,54.38,54.41,54.34,54.41,3500.0,43.9076,43.9319,43.8754,43.9319,3500.0
2010-11-24 13:10:00,54.41,54.43,54.39,54.43,3500.0,43.9319,43.948,43.9157,43.948,3500.0
2010-11-24 13:15:00,54.42,54.44,54.34,54.44,4700.0,43.9399,43.9561,43.8754,43.9561,4700.0
2010-11-24 13:20:00,54.43,54.46,54.39,54.43,12800.0,43.948,43.9722,43.9157,43.948,12800.0
2010-11-24 13:25:00,54.43,54.46,54.38,54.46,8700.0,43.948,43.9722,43.9076,43.9722,8700.0
2010-11-24 13:30:00,54.45,54.46,54.43,54.46,1800.0,43.9642,43.9722,43.948,43.9722,1800.0
2010-11-24 13:35:00,54.46,54.48,54.42,54.46,3900.0,43.9722,43.9884,43.9399,43.9722,3900.0
2010-11-24 13:40:00,54.44,54.46,54.41,54.41,1600.0,43.9561,43.9722,43.9319,43.9319,1600.0
2010-11-24 13:45:00,54.44,54.46,54.39,54.45,4400.0,43.9561,43.9722,43.9157,43.9642,4400.0
2010-11-24 13:50:00,54.45,54.49,54.44,54.48,2800.0,43.9642,43.9965,43.9561,43.9884,2800.0
2010-11-24 13:55:00,54.48,54.5,54.43,54.5,6000.0,43.9884,44.0045,43.948,44.0045,6000.0
2010-11-24 14:00:00,54.49,54.5,54.48,54.49,4200.0,43.9965,44.0045,43.9884,43.9965,4200.0
2010-11-24 14:05:00,54.5,54.53,54.49,54.53,5400.0,44.0045,44.0288,43.9965,44.0288,5400.0
2010-11-24 14:10:00,54.52,54.53,54.44,54.5,7200.0,44.0207,44.0288,43.9561,44.0045,7200.0
2010-11-24 14:15:00,54.51,54.51,54.42,54.42,5800.0,44.0126,44.0126,43.9399,43.9399,5800.0
2010-11-24 14:20:00,54.41,54.44,54.41,54.44,1000.0,43.9319,43.9561,43.9319,43.9561,1000.0
2010-11-24 14:25:00,54.44,54.45,54.41,54.41,4000.0,43.9561,43.9642,43.9319,43.9319,4000.0
2010-11-24 14:30:00,54.41,54.43,54.41,54.41,3000.0,43.9319,43.948,43.9319,43.9319,3000.0
2010-11-24 14:35:00,54.42,54.46,54.42,54.43,3600.0,43.9399,43.9722,43.9399,43.948,3600.0
2010-11-24 14:40:00,54.43,54.45,54.43,54.45,4800.0,43.948,43.9642,43.948,43.9642,4800.0
2010-11-24 14:45:00,54.44,54.44,54.42,54.42,2700.0,43.9561,43.9561,43.9399,43.9399,2700.0
2010-11-24 14:50:00,54.44,54.44,54.38,54.38,4900.0,43.9561,43.9561,43.9076,43.9076,4900.0
2010-11-24 14:55:00,54.39,54.44,54.38,54.43,5000.0,43.9157,43.9561,43.9076,43.948,5000.0
2010-11-24 15:00:00,54.43,54.45,54.4,54.43,5400.0,43.948,43.9642,43.9238,43.948,5400.0
2010-11-24 15:05:00,54.45,54.46,54.4,54.43,8900.0,43.9642,43.9722,43.9238,43.948,8900.0
2010-11-24 15:10:00,54.44,54.45,54.41,54.42,3400.0,43.9561,43.9642,43.9319,43.9399,3400.0
2010-11-24 15:15:00,54.43,54.43,54.4,54.43,2400.0,43.948,43.948,43.9238,43.948,2400.0
2010-11-24 15:20:00,54.42,54.51,54.4,54.49,3700.0,43.9399,44.0126,43.9238,43.9965,3700.0
2010-11-24 15:25:00,54.5,54.52,54.45,54.49,2500.0,44.0045,44.0207,43.9642,43.9965,2500.0
2010-11-24 15:30:00,54.48,54.51,54.46,54.48,8600.0,43.9884,44.0126,43.9722,43.9884,8600.0
2010-11-24 15:35:00,54.48,54.49,54.44,54.48,9900.0,43.9884,43.9965,43.9561,43.9884,9900.0
2010-11-24 15:40:00,54.47,54.52,54.42,54.5,5800.0,43.9803,44.0207,43.9399,44.0045,5800.0
2010-11-24 15:45:00,54.5,54.5,54.4,54.48,7800.0,44.0045,44.0045,43.9238,43.9884,7800.0
2010-11-24 15:50:00,54.5,54.55,54.44,54.55,4900.0,44.0045,44.0449,43.9561,44.0449,4900.0
2010-11-24 15:55:00,54.54,54.57,54.49,54.57,19600.0,44.0368,44.0611,43.9965,44.0611,19600.0
2010-11-26 09:30:00,54.09,54.09,53.79,53.89,7700.0,43.6735,43.6735,43.4313,43.512,7700.0
2010-11-26 09:35:00,54.16,54.16,53.98,53.98,2400.0,43.73,43.73,43.5847,43.5847,2400.0
2010-11-26 09:40:00,53.94,54.26,53.94,54.26,2000.0,43.5524,43.8108,43.5524,43.8108,2000.0
2010-11-26 09:45:00,54.25,54.28,54.16,54.24,2800.0,43.8027,43.8269,43.73,43.7946,2800.0
2010-11-26 09:50:00,54.21,54.39,54.15,54.36,2200.0,43.7704,43.9157,43.7219,43.8915,2200.0
2010-11-26 09:55:00,54.25,54.36,54.23,54.36,2200.0,43.8027,43.8915,43.7865,43.8915,2200.0
2010-11-26 10:00:00,54.35,54.41,54.31,54.39,3100.0,43.8834,43.9319,43.8511,43.9157,3100.0
2010-11-26 10:05:00,54.31,54.33,54.24,54.29,2600.0,43.8511,43.8673,43.7946,43.835,2600.0
2010-11-26 10:10:00,54.28,54.42,54.28,54.42,3000.0,43.8269,43.9399,43.8269,43.9399,3000.0
2010-11-26 10:15:00,54.42,54.42,54.31,54.34,1900.0,43.9399,43.9399,43.8511,43.8754,1900.0
2010-11-26 10:20:00,54.3,54.39,54.3,54.39,1500.0,43.8431,43.9157,43.8431,43.9157,1500.0
2010-11-26 10:25:00,54.39,54.4,54.29,54.29,2600.0,43.9157,43.9238,43.835,43.835,2600.0
2010-11-26 10:30:00,54.31,54.37,54.31,54.31,3200.0,43.8511,43.8996,43.8511,43.8511,3200.0
2010-11-26 10:35:00,54.35,54.39,54.34,54.39,600.0,43.8834,43.9157,43.8754,43.9157,600.0
2010-11-26 10:40:00,54.35,54.43,54.35,54.39,2000.0,43.8834,43.948,43.8834,43.9157,2000.0
2010-11-26 10:45:00,54.39,54.39,54.31,54.34,800.0,43.9157,43.9157,43.8511,43.8754,800.0
2010-11-26 10:50:00,54.35,54.35,54.25,54.25,1200.0,43.8834,43.8834,43.8027,43.8027,1200.0
2010-11-26 10:55:00,54.24,54.27,54.23,54.24,1000.0,43.7946,43.8188,43.7865,43.7946,1000.0
2010-11-26 11:00:00,54.23,54.24,54.15,54.15,2800.0,43.7865,43.7946,43.7219,43.7219,2800.0
2010-11-26 11:05:00,54.17,54.2,54.17,54.2,1000.0,43.7381,43.7623,43.7381,43.7623,1000.0
2010-11-26 11:10:00,54.22,54.24,54.17,54.24,3900.0,43.7785,43.7946,43.7381,43.7946,3900.0
2010-11-26 11:15:00,54.25,54.31,54.24,54.27,1400.0,43.8027,43.8511,43.7946,43.8188,1400.0
2010-11-26 11:20:00,54.29,54.29,54.25,54.25,200.0,43.835,43.835,43.8027,43.8027,200.0
2010-11-26 11:25:00,54.19,54.22,54.17,54.2,1900.0,43.7542,43.7785,43.7381,43.7623,1900.0
2010-11-26 11:30:00,54.21,54.21,54.19,54.2,700.0,43.7704,43.7704,43.7542,43.7623,700.0
2010-11-26 11:35:00,54.18,54.19,54.16,54.18,2800.0,43.7462,43.7542,43.73,43.7462,2800.0
2010-11-26 11:40:00,54.17,54.17,54.12,54.12,1600.0,43.7381,43.7381,43.6977,43.6977,1600.0
2010-11-26 11:45:00,54.1,54.16,54.1,54.16,1700.0,43.6816,43.73,43.6816,43.73,1700.0
2010-11-26 11:50:00,54.16,54.2,54.16,54.2,1300.0,43.73,43.7623,43.73,43.7623,1300.0
2010-11-26 11:55:00,54.2,54.2,54.15,54.19,1600.0,43.7623,43.7623,43.7219,43.7542,1600.0
2010-11-26 12:00:00,54.19,54.21,54.15,54.21,5100.0,43.7542,43.7704,43.7219,43.7704,5100.0
2010-11-26 12:05:00,54.21,54.24,54.2,54.24,4000.0,43.7704,43.7946,43.7623,43.7946,4000.0
2010-11-26 12:10:00,54.24,54.26,54.23,54.25,600.0,43.7946,43.8108,43.7865,43.8027,600.0
2010-11-26 12:15:00,54.23,54.24,54.23,54.24,600.0,43.7865,43.7946,43.7865,43.7946,600.0
2010-11-26 12:20:00,54.22,54.3,54.22,54.3,1600.0,43.7785,43.8431,43.7785,43.8431,1600.0
2010-11-26 12:25:00,54.32,54.34,54.29,54.29,3100.0,43.8592,43.8754,43.835,43.835,3100.0
2010-11-26 12:30:00,54.29,54.31,54.29,54.31,300.0,43.835,43.8511,43.835,43.8511,300.0
2010-11-26 12:35:00,54.3,54.32,54.29,54.29,1800.0,43.8431,43.8592,43.835,43.835,1800.0
2010-11-26 12:40:00,54.28,54.3,54.24,54.24,3000.0,43.8269,43.8431,43.7946,43.7946,3000.0
2010-11-26 12:45:00,54.23,54.28,54.21,54.23,5400.0,43.7865,43.8269,43.7704,43.7865,5400.0
2010-11-26 12:50:00,54.23,54.23,54.15,54.15,2500.0,43.7865,43.7865,43.7219,43.7219,2500.0
2010-11-26 12:55:00,54.13,54.16,54.07,54.15,10200.0,43.7058,43.73,43.6573,43.7219,10200.0
2010-11-29 09:30:00,53.66,53.95,53.66,53.83,6600.0,43.3263,43.5605,43.3263,43.4636,6600.0
2010-11-29 09:35:00,53.77,53.84,53.71,53.77,3800.0,43.4151,43.4716,43.3667,43.4151,3800.0
2010-11-29 09:40:00,53.81,53.9,53.7,53.9,6700.0,43.4474,43.5201,43.3586,43.5201,6700.0
2010-11-29 09:45:00,53.88,53.88,53.71,53.8,6300.0,43.5039,43.5039,43.3667,43.4393,6300.0
2010-11-29 09:50:00,53.78,53.8,53.69,53.72,3500.0,43.4232,43.4393,43.3505,43.3747,3500.0
2010-11-29 09:55:00,53.71,53.71,53.27,53.28,6000.0,43.3667,43.3667,43.0114,43.0195,6000.0
2010-11-29 10:00:00,53.32,53.32,52.97,53.03,13300.0,43.0518,43.0518,42.7692,42.8176,13300.0
2010-11-29 10:05:00,53.02,53.35,53.02,53.34,9400.0,42.8096,43.076,42.8096,43.0679,9400.0
2010-11-29 10:10:00,53.34,53.39,53.29,53.29,10200.0,43.0679,43.1083,43.0276,43.0276,10200.0
2010-11-29 10:15:00,53.31,53.47,53.31,53.47,3400.0,43.0437,43.1729,43.0437,43.1729,3400.0
2010-11-29 10:20:00,53.45,53.47,53.22,53.31,6600.0,43.1567,43.1729,42.971,43.0437,6600.0
2010-11-29 10:25:00,53.35,53.38,53.3,53.3,13500.0,43.076,43.1002,43.0356,43.0356,13500.0
2010-11-29 10:30:00,53.34,53.56,53.34,53.53,4800.0,43.0679,43.2456,43.0679,43.2213,4800.0
2010-11-29 10:35:00,53.56,53.56,53.41,53.5,10900.0,43.2456,43.2456,43.1244,43.1971,10900.0
2010-11-29 10:40:00,53.5,53.64,53.48,53.6,4500.0,43.1971,43.3102,43.181,43.2779,4500.0
2010-11-29 10:45:00,53.59,53.62,53.5,53.52,7100.0,43.2698,43.294,43.1971,43.2133,7100.0
2010-11-29 10:50:00,53.53,53.56,53.5,53.5,2700.0,43.2213,43.2456,43.1971,43.1971,2700.0
2010-11-29 10:55:00,53.46,53.46,53.34,53.35,1800.0,43.1648,43.1648,43.0679,43.076,1800.0
2010-11-29 11:00:00,53.36,53.4,53.28,53.37,3900.0,43.0841,43.1164,43.0195,43.0922,3900.0
2010-11-29 11:05:00,53.35,53.43,53.35,53.4,4300.0,43.076,43.1406,43.076,43.1164,4300.0
2010-11-29 11:10:00,53.37,53.5,53.37,53.5,1700.0,43.0922,43.1971,43.0922,43.1971,1700.0
2010-11-29 11:15:00,53.51,53.55,53.33,53.35,15400.0,43.2052,43.2375,43.0599,43.076,15400.0
2010-11-29 11:20:00,53.37,53.41,53.27,53.27,2600.0,43.0922,43.1244,43.0114,43.0114,2600.0
2010-11-29 11:25:00,53.26,53.44,53.23,53.44,4100.0,43.0033,43.1487,42.9791,43.1487,4100.0
2010-11-29 11:30:00,53.44,53.46,53.33,53.33,3200.0,43.1487,43.1648,43.0599,43.0599,3200.0
2010-11-29 11:35:00,53.35,53.38,53.29,53.32,7900.0,43.076,43.1002,43.0276,43.0518,7900.0
2010-11-29 11:40:00,53.32,53.38,53.26,53.27,4000.0,43.0518,43.1002,43.0033,43.0114,4000.0
2010-11-29 11:45:00,53.26,53.31,53.25,53.25,2200.0,43.0033,43.0437,42.9953,42.9953,2200.0
2010-11-29 11:50:00,53.25,53.34,53.22,53.32,3500.0,42.9953,43.0679,42.971,43.0518,3500.0
2010-11-29 11:55:00,53.31,53.42,53.3,53.36,2100.0,43.0437,43.1325,43.0356,43.0841,2100.0
2010-11-29 12:00:00,53.37,53.43,53.34,53.34,2000.0,43.0922,43.1406,43.0679,43.0679,2000.0
2010-11-29 12:05:00,53.41,53.56,53.41,53.56,2900.0,43.1244,43.2456,43.1244,43.2456,2900.0
2010-11-29 12:10:00,53.58,53.72,53.58,53.69,8500.0,43.2617,43.3747,43.2617,43.3505,8500.0
2010-11-29 12:15:00,53.67,53.77,53.66,53.74,3400.0,43.3344,43.4151,43.3263,43.3909,3400.0
2010-11-29 12:20:00,53.74,53.84,53.74,53.78,2500.0,43.3909,43.4716,43.3909,43.4232,2500.0
2010-11-29 12:25:00,53.76,53.77,53.73,53.76,2800.0,43.407,43.4151,43.3828,43.407,2800.0
2010-11-29 12:30:00,53.73,53.73,53.56,53.63,6200.0,43.3828,43.3828,43.2456,43.3021,6200.0
2010-11-29 12:35:00,53.64,53.73,53.64,53.73,1400.0,43.3102,43.3828,43.3102,43.3828,1400.0
2010-11-29 12:40:00,53.71,53.83,53.71,53.77,3600.0,43.3667,43.4636,43.3667,43.4151,3600.0
2010-11-29 12:45:00,53.78,53.79,53.74,53.78,2100.0,43.4232,43.4313,43.3909,43.4232,2100.0
2010-11-29 12:50:00,53.8,53.8,53.74,53.78,2100.0,43.4393,43.4393,43.3909,43.4232,2100.0
2010-11-29 12:55:00,53.74,53.75,53.71,53.73,1400.0,43.3909,43.399,43.3667,43.3828,1400.0
2010-11-29 13:00:00,53.75,53.76,53.69,53.74,3900.0,43.399,43.407,43.3505,43.3909,3900.0
2010-11-29 13:05:00,53.73,53.75,53.62,53.62,2700.0,43.3828,43.399,43.294,43.294,2700.0
2010-11-29 13:10:00,53.67,53.67,53.66,53.66,1000.0,43.3344,43.3344,43.3263,43.3263,1000.0
2010-11-29 13:15:00,53.66,53.69,53.65,53.67,1900.0,43.3263,43.3505,43.3182,43.3344,1900.0
2010-11-29 13:20:00,53.66,53.69,53.64,53.64,1800.0,43.3263,43.3505,43.3102,43.3102,1800.0
2010-11-29 13:25:00,53.63,53.63,53.55,53.58,1300.0,43.3021,43.3021,43.2375,43.2617,1300.0
2010-11-29 13:30:00,53.56,53.61,53.54,53.59,3000.0,43.2456,43.2859,43.2294,43.2698,3000.0
2010-11-29 13:35:00,53.58,53.58,53.49,53.5,1300.0,43.2617,43.2617,43.189,43.1971,1300.0
2010-11-29 13:40:00,53.51,53.64,53.51,53.63,3200.0,43.2052,43.3102,43.2052,43.3021,3200.0
2010-11-29 13:45:00,53.63,53.72,53.59,53.67,3000.0,43.3021,43.3747,43.2698,43.3344,3000.0
2010-11-29 13:50:00,53.68,53.7,53.66,53.67,2800.0,43.3425,43.3586,43.3263,43.3344,2800.0
2010-11-29 13:55:00,53.68,53.74,53.68,53.69,7000.0,43.3425,43.3909,43.3425,43.3505,7000.0
2010-11-29 14:00:00,53.71,53.76,53.71,53.72,3300.0,43.3667,43.407,43.3667,43.3747,3300.0
2010-11-29 14:05:00,53.73,53.82,53.72,53.82,7200.0,43.3828,43.4555,43.3747,43.4555,7200.0
2010-11-29 14:10:00,53.81,53.82,53.78,53.78,2100.0,43.4474,43.4555,43.4232,43.4232,2100.0
2010-11-29 14:15:00,53.8,53.85,53.8,53.85,4700.0,43.4393,43.4797,43.4393,43.4797,4700.0
2010-11-29 14:20:00,53.86,53.89,53.86,53.86,1700.0,43.4878,43.512,43.4878,43.4878,1700.0
2010-11-29 14:25:00,53.87,53.99,53.76,53.95,8800.0,43.4959,43.5928,43.407,43.5605,8800.0
2010-11-29 14:30:00,53.96,54.08,53.96,54.05,5200.0,43.5685,43.6654,43.5685,43.6412,5200.0
2010-11-29 14:35:00,54.03,54.13,54.03,54.12,7700.0,43.625,43.7058,43.625,43.6977,7700.0
2010-11-29 14:40:00,54.09,54.18,54.09,54.16,4200.0,43.6735,43.7462,43.6735,43.73,4200.0
2010-11-29 14:45:00,54.16,54.25,54.16,54.24,3500.0,43.73,43.8027,43.73,43.7946,3500.0
2010-11-29 14:50:00,54.24,54.24,54.19,54.21,2500.0,43.7946,43.7946,43.7542,43.7704,2500.0
2010-11-29 14:55:00,54.19,54.33,54.15,54.28,10800.0,43.7542,43.8673,43.7219,43.8269,10800.0
2010-11-29 15:00:00,54.28,54.35,54.25,54.35,6600.0,43.8269,43.8834,43.8027,43.8834,6600.0
2010-11-29 15:05:00,54.36,54.42,54.34,54.38,17000.0,43.8915,43.9399,43.8754,43.9076,17000.0
2010-11-29 15:10:00,54.37,54.38,54.27,54.33,7500.0,43.8996,43.9076,43.8188,43.8673,7500.0
2010-11-29 15:15:00,54.31,54.46,54.31,54.46,12500.0,43.8511,43.9722,43.8511,43.9722,12500.0
2010-11-29 15:20:00,54.44,54.47,54.41,54.42,5400.0,43.9561,43.9803,43.9319,43.9399,5400.0
2010-11-29 15:25:00,54.43,54.45,54.38,54.39,26100.0,43.948,43.9642,43.9076,43.9157,26100.0
2010-11-29 15:30:00,54.42,54.43,54.35,54.38,11200.0,43.9399,43.948,43.8834,43.9076,11200.0
2010-11-29 15:35:00,54.38,54.42,54.35,54.42,12200.0,43.9076,43.9399,43.8834,43.9399,12200.0
2010-11-29 15:40:00,54.44,54.45,54.37,54.44,17000.0,43.9561,43.9642,43.8996,43.9561,17000.0
2010-11-29 15:45:00,54.43,54.54,54.43,54.48,17900.0,43.948,44.0368,43.948,43.9884,17900.0
2010-11-29 15:50:00,54.49,54.49,54.28,54.33,25800.0,43.9965,43.9965,43.8269,43.8673,25800.0
2010-11-29 15:55:00,54.34,54.36,54.25,54.36,34000.0,43.8754,43.8915,43.8027,43.8915,34000.0
2010-11-30 09:30:00,53.67,53.83,53.67,53.72,13500.0,43.3344,43.4636,43.3344,43.3747,13500.0
2010-11-30 09:35:00,53.76,53.86,53.58,53.86,3400.0,43.407,43.4878,43.2617,43.4878,3400.0
2010-11-30 09:40:00,53.81,54.01,53.71,54.01,2800.0,43.4474,43.6089,43.3667,43.6089,2800.0
2010-11-30 09:45:00,53.95,54.16,53.94,53.99,8800.0,43.5605,43.73,43.5524,43.5928,8800.0
2010-11-30 09:50:00,54.04,54.09,53.98,54.06,14700.0,43.6331,43.6735,43.5847,43.6493,14700.0
2010-11-30 09:55:00,54.05,54.32,54.05,54.27,6100.0,43.6412,43.8592,43.6412,43.8188,6100.0
2010-11-30 10:00:00,54.29,54.46,54.22,54.22,13300.0,43.835,43.9722,43.7785,43.7785,13300.0
2010-11-30 10:05:00,54.18,54.18,53.98,53.99,9300.0,43.7462,43.7462,43.5847,43.5928,9300.0
2010-11-30 10:10:00,54.01,54.15,53.98,54.15,32000.0,43.6089,43.7219,43.5847,43.7219,32000.0
2010-11-30 10:15:00,54.13,54.19,54.12,54.15,11400.0,43.7058,43.7542,43.6977,43.7219,11400.0
2010-11-30 10:20:00,54.14,54.21,54.05,54.2,15900.0,43.7139,43.7704,43.6412,43.7623,15900.0
2010-11-30 10:25:00,54.19,54.31,54.15,54.31,14600.0,43.7542,43.8511,43.7219,43.8511,14600.0
2010-11-30 10:30:00,54.27,54.31,54.21,54.24,4800.0,43.8188,43.8511,43.7704,43.7946,4800.0
2010-11-30 10:35:00,54.27,54.27,54.2,54.21,2600.0,43.8188,43.8188,43.7623,43.7704,2600.0
2010-11-30 10:40:00,54.23,54.23,54.02,54.13,8100.0,43.7865,43.7865,43.617,43.7058,8100.0
2010-11-30 10:45:00,54.15,54.16,54.05,54.06,3600.0,43.7219,43.73,43.6412,43.6493,3600.0
2010-11-30 10:50:00,54.02,54.06,53.92,53.96,5100.0,43.617,43.6493,43.5362,43.5685,5100.0
2010-11-30 10:55:00,53.95,54.01,53.95,54.01,1700.0,43.5605,43.6089,43.5605,43.6089,1700.0
2010-11-30 11:00:00,54.02,54.16,54.02,54.16,4100.0,43.617,43.73,43.617,43.73,4100.0
2010-11-30 11:05:00,54.14,54.14,54.05,54.07,4000.0,43.7139,43.7139,43.6412,43.6573,4000.0
2010-11-30 11:10:00,54.08,54.1,54.03,54.03,3800.0,43.6654,43.6816,43.625,43.625,3800.0
2010-11-30 11:15:00,54.01,54.18,54.0,54.18,11300.0,43.6089,43.7462,43.6008,43.7462,11300.0
2010-11-30 11:20:00,54.16,54.22,54.07,54.2,7300.0,43.73,43.7785,43.6573,43.7623,7300.0
2010-11-30 11:25:00,54.19,54.27,54.17,54.19,9000.0,43.7542,43.8188,43.7381,43.7542,9000.0
2010-11-30 11:30:00,54.19,54.24,54.14,54.22,7300.0,43.7542,43.7946,43.7139,43.7785,7300.0
2010-11-30 11:35:00,54.19,54.25,54.16,54.22,4100.0,43.7542,43.8027,43.73,43.7785,4100.0
2010-11-30 11:40:00,54.25,54.33,54.2,54.29,2500.0,43.8027,43.8673,43.7623,43.835,2500.0
2010-11-30 11:45:00,54.25,54.29,54.19,54.19,1700.0,43.8027,43.835,43.7542,43.7542,1700.0
2010-11-30 11:50:00,54.17,54.19,54.1,54.17,4900.0,43.7381,43.7542,43.6816,43.7381,4900.0
2010-11-30 11:55:00,54.15,54.33,54.15,54.23,8700.0,43.7219,43.8673,43.7219,43.7865,8700.0
2010-11-30 12:00:00,54.23,54.27,54.19,54.21,12200.0,43.7865,43.8188,43.7542,43.7704,12200.0
2010-11-30 12:05:00,54.24,54.25,54.09,54.09,8100.0,43.7946,43.8027,43.6735,43.6735,8100.0
2010-11-30 12:10:00,54.18,54.25,54.02,54.25,25300.0,43.7462,43.8027,43.617,43.8027,25300.0
2010-11-30 12:15:00,54.25,54.25,54.13,54.17,14500.0,43.8027,43.8027,43.7058,43.7381,14500.0
2010-11-30 12:20:00,54.17,54.17,54.09,54.15,5200.0,43.7381,43.7381,43.6735,43.7219,5200.0
2010-11-30 12:25:00,54.16,54.17,54.12,54.17,6000.0,43.73,43.7381,43.6977,43.7381,6000.0
2010-11-30 12:30:00,54.17,54.17,53.99,54.07,12600.0,43.7381,43.7381,43.5928,43.6573,12600.0
2010-11-30 12:35:00,54.05,54.08,53.98,54.03,2300.0,43.6412,43.6654,43.5847,43.625,2300.0
2010-11-30 12:40:00,54.0,54.09,53.96,54.09,4700.0,43.6008,43.6735,43.5685,43.6735,4700.0
2010-11-30 12:45:00,54.09,54.18,54.09,54.12,2700.0,43.6735,43.7462,43.6735,43.6977,2700.0
2010-11-30 12:50:00,54.13,54.23,54.1,54.21,2000.0,43.7058,43.7865,43.6816,43.7704,2000.0
2010-11-30 12:55:00,54.23,54.23,54.08,54.17,7500.0,43.7865,43.7865,43.6654,43.7381,7500.0
2010-11-30 13:00:00,54.15,54.31,54.11,54.29,2200.0,43.7219,43.8511,43.6896,43.835,2200.0
2010-11-30 13:05:00,54.25,54.29,54.23,54.23,1400.0,43.8027,43.835,43.7865,43.7865,1400.0
2010-11-30 13:10:00,54.26,54.28,54.1,54.18,10300.0,43.8108,43.8269,43.6816,43.7462,10300.0
2010-11-30 13:15:00,54.19,54.26,54.15,54.26,2700.0,43.7542,43.8108,43.7219,43.8108,2700.0
2010-11-30 13:20:00,54.26,54.35,54.17,54.29,12500.0,43.8108,43.8834,43.7381,43.835,12500.0
2010-11-30 13:25:00,54.27,54.27,54.23,54.23,13500.0,43.8188,43.8188,43.7865,43.7865,13500.0
2010-11-30 13:30:00,54.23,54.25,54.19,54.19,2100.0,43.7865,43.8027,43.7542,43.7542,2100.0
2010-11-30 13:35:00,54.21,54.24,54.18,54.2,5200.0,43.7704,43.7946,43.7462,43.7623,5200.0
2010-11-30 13:40:00,54.19,54.23,54.09,54.09,2600.0,43.7542,43.7865,43.6735,43.6735,2600.0
2010-11-30 13:45:00,54.08,54.12,54.07,54.12,3700.0,43.6654,43.6977,43.6573,43.6977,3700.0
2010-11-30 13:50:00,54.12,54.13,54.05,54.12,18300.0,43.6977,43.7058,43.6412,43.6977,18300.0
2010-11-30 13:55:00,54.15,54.21,54.13,54.18,22400.0,43.7219,43.7704,43.7058,43.7462,22400.0
2010-11-30 14:00:00,54.18,54.2,54.14,54.18,6400.0,43.7462,43.7623,43.7139,43.7462,6400.0
2010-11-30 14:05:00,54.16,54.25,54.16,54.22,4500.0,43.73,43.8027,43.73,43.7785,4500.0
2010-11-30 14:10:00,54.25,54.26,54.2,54.2,2000.0,43.8027,43.8108,43.7623,43.7623,2000.0
2010-11-30 14:15:00,54.2,54.2,54.06,54.1,6000.0,43.7623,43.7623,43.6493,43.6816,6000.0
2010-11-30 14:20:00,54.09,54.14,54.05,54.06,15300.0,43.6735,43.7139,43.6412,43.6493,15300.0
2010-11-30 14:25:00,54.03,54.08,53.95,53.98,5500.0,43.625,43.6654,43.5605,43.5847,5500.0
2010-11-30 14:30:00,53.97,54.03,53.94,53.95,4300.0,43.5766,43.625,43.5524,43.5605,4300.0
2010-11-30 14:35:00,53.93,54.02,53.91,53.97,3700.0,43.5443,43.617,43.5282,43.5766,3700.0
2010-11-30 14:40:00,53.96,54.07,53.95,54.06,4100.0,43.5685,43.6573,43.5605,43.6493,4100.0
2010-11-30 14:45:00,54.02,54.13,54.02,54.11,3400.0,43.617,43.7058,43.617,43.6896,3400.0
2010-11-30 14:50:00,54.11,54.13,54.08,54.11,2900.0,43.6896,43.7058,43.6654,43.6896,2900.0
2010-11-30 14:55:00,54.28,54.28,54.1,54.13,16200.0,43.8269,43.8269,43.6816,43.7058,16200.0
2010-11-30 15:00:00,54.13,54.18,54.08,54.18,5900.0,43.7058,43.7462,43.6654,43.7462,5900.0
2010-11-30 15:05:00,54.18,54.23,54.11,54.13,9700.0,43.7462,43.7865,43.6896,43.7058,9700.0
2010-11-30 15:10:00,54.12,54.13,54.05,54.12,5400.0,43.6977,43.7058,43.6412,43.6977,5400.0
2010-11-30 15:15:00,54.11,54.12,54.04,54.11,6400.0,43.6896,43.6977,43.6331,43.6896,6400.0
2010-11-30 15:20:00,54.11,54.23,54.11,54.2,8700.0,43.6896,43.7865,43.6896,43.7623,8700.0
2010-11-30 15:25:00,54.21,54.26,54.19,54.19,10500.0,43.7704,43.8108,43.7542,43.7542,10500.0
2010-11-30 15:30:00,54.19,54.2,54.12,54.16,17500.0,43.7542,43.7623,43.6977,43.73,17500.0
2010-11-30 15:35:00,54.17,54.2,54.15,54.18,10800.0,43.7381,43.7623,43.7219,43.7462,10800.0
2010-11-30 15:40:00,54.18,54.19,54.06,54.11,14900.0,43.7462,43.7542,43.6493,43.6896,14900.0
2010-11-30 15:45:00,54.08,54.09,54.04,54.05,16600.0,43.6654,43.6735,43.6331,43.6412,16600.0
2010-11-30 15:50:00,54.05,54.19,53.96,54.18,21400.0,43.6412,43.7542,43.5685,43.7462,21400.0
2010-11-30 15:55:00,54.17,54.18,53.97,54.07,81200.0,43.7381,43.7462,43.5766,43.6573,81200.0
2010-12-01 09:30:00,55.02,55.49,55.02,55.35,12600.0,44.4244,44.8039,44.4244,44.6908,12600.0
2010-12-01 09:35:00,55.35,55.46,55.31,55.4,6400.0,44.6908,44.7797,44.6586,44.7312,6400.0
2010-12-01 09:40:00,55.45,55.45,55.14,55.17,20600.0,44.7716,44.7716,44.5213,44.5455,20600.0
2010-12-01 09:45:00,55.19,55.28,55.16,55.18,9100.0,44.5617,44.6343,44.5374,44.5536,9100.0
2010-12-01 09:50:00,55.19,55.22,55.12,55.19,9300.0,44.5617,44.5859,44.5051,44.5617,9300.0
2010-12-01 09:55:00,55.18,55.23,55.11,55.16,21000.0,44.5536,44.594,44.4971,44.5374,21000.0
2010-12-01 10:00:00,55.19,55.19,54.97,55.04,14300.0,44.5617,44.5617,44.384,44.4405,14300.0
2010-12-01 10:05:00,55.07,55.07,54.99,54.99,3800.0,44.4648,44.4648,44.4002,44.4002,3800.0
2010-12-01 10:10:00,54.99,55.0,54.94,55.0,3700.0,44.4002,44.4082,44.3598,44.4082,3700.0
2010-12-01 10:15:00,55.0,55.05,54.98,55.05,7200.0,44.4082,44.4486,44.3921,44.4486,7200.0
2010-12-01 10:20:00,55.04,55.06,55.02,55.06,8100.0,44.4405,44.4567,44.4244,44.4567,8100.0
2010-12-01 10:25:00,55.05,55.08,55.04,55.06,6100.0,44.4486,44.4728,44.4405,44.4567,6100.0
2010-12-01 10:30:00,55.06,55.12,55.0,55.05,11500.0,44.4567,44.5051,44.4082,44.4486,11500.0
2010-12-01 10:35:00,55.03,55.14,55.03,55.09,5700.0,44.4325,44.5213,44.4325,44.4809,5700.0
2010-12-01 10:40:00,55.06,55.11,55.06,55.09,3000.0,44.4567,44.4971,44.4567,44.4809,3000.0
2010-12-01 10:45:00,55.12,55.15,55.07,55.07,8900.0,44.5051,44.5294,44.4648,44.4648,8900.0
2010-12-01 10:50:00,55.07,55.07,54.85,54.87,24700.0,44.4648,44.4648,44.2871,44.3033,24700.0
2010-12-01 10:55:00,54.85,54.93,54.85,54.9,3700.0,44.2871,44.3517,44.2871,44.3275,3700.0
2010-12-01 11:00:00,54.91,54.97,54.89,54.97,6700.0,44.3356,44.384,44.3194,44.384,6700.0
2010-12-01 11:05:00,54.98,54.99,54.95,54.98,7000.0,44.3921,44.4002,44.3679,44.3921,7000.0
2010-12-01 11:10:00,55.02,55.05,55.0,55.03,2200.0,44.4244,44.4486,44.4082,44.4325,2200.0
2010-12-01 11:15:00,55.01,55.07,55.0,55.07,3400.0,44.4163,44.4648,44.4082,44.4648,3400.0
2010-12-01 11:20:00,55.07,55.08,55.02,55.04,2800.0,44.4648,44.4728,44.4244,44.4405,2800.0
2010-12-01 11:25:00,55.05,55.07,54.99,55.01,4700.0,44.4486,44.4648,44.4002,44.4163,4700.0
2010-12-01 11:30:00,55.02,55.09,55.02,55.09,1600.0,44.4244,44.4809,44.4244,44.4809,1600.0
2010-12-01 11:35:00,55.09,55.14,55.09,55.13,2300.0,44.4809,44.5213,44.4809,44.5132,2300.0
2010-12-01 11:40:00,55.15,55.2,55.14,55.2,2600.0,44.5294,44.5697,44.5213,44.5697,2600.0
2010-12-01 11:45:00,55.19,55.24,55.12,55.22,7000.0,44.5617,44.602,44.5051,44.5859,7000.0
2010-12-01 11:50:00,55.24,55.37,55.24,55.33,24100.0,44.602,44.707,44.602,44.6747,24100.0
2010-12-01 11:55:00,55.34,55.39,55.3,55.3,18800.0,44.6828,44.7231,44.6505,44.6505,18800.0
2010-12-01 12:00:00,55.31,55.37,55.31,55.31,13400.0,44.6586,44.707,44.6586,44.6586,13400.0
2010-12-01 12:05:00,55.29,55.35,55.29,55.35,2200.0,44.6424,44.6908,44.6424,44.6908,2200.0
2010-12-01 12:10:00,55.36,55.43,55.36,55.4,6300.0,44.6989,44.7554,44.6989,44.7312,6300.0
2010-12-01 12:15:00,55.39,55.39,55.25,55.33,4900.0,44.7231,44.7231,44.6101,44.6747,4900.0
2010-12-01 12:20:00,55.34,55.38,55.33,55.38,2900.0,44.6828,44.7151,44.6747,44.7151,2900.0
2010-12-01 12:25:00,55.4,55.42,55.32,55.37,3400.0,44.7312,44.7474,44.6666,44.707,3400.0
2010-12-01 12:30:00,55.39,55.4,55.36,55.39,900.0,44.7231,44.7312,44.6989,44.7231,900.0
2010-12-01 12:35:00,55.4,55.4,55.37,55.37,1100.0,44.7312,44.7312,44.707,44.707,1100.0
2010-12-01 12:40:00,55.38,55.4,55.3,55.34,5100.0,44.7151,44.7312,44.6505,44.6828,5100.0
2010-12-01 12:45:00,55.32,55.36,55.31,55.36,1900.0,44.6666,44.6989,44.6586,44.6989,1900.0
2010-12-01 12:50:00,55.35,55.35,55.3,55.33,3700.0,44.6908,44.6908,44.6505,44.6747,3700.0
2010-12-01 12:55:00,55.32,55.33,55.25,55.29,3800.0,44.6666,44.6747,44.6101,44.6424,3800.0
2010-12-01 13:00:00,55.31,55.37,55.29,55.29,5700.0,44.6586,44.707,44.6424,44.6424,5700.0
2010-12-01 13:05:00,55.29,55.32,55.27,55.27,2100.0,44.6424,44.6666,44.6263,44.6263,2100.0
2010-12-01 13:10:00,55.26,55.31,55.26,55.31,2300.0,44.6182,44.6586,44.6182,44.6586,2300.0
2010-12-01 13:15:00,55.31,55.31,55.12,55.12,5000.0,44.6586,44.6586,44.5051,44.5051,5000.0
2010-12-01 13:20:00,55.15,55.17,55.05,55.17,7100.0,44.5294,44.5455,44.4486,44.5455,7100.0
2010-12-01 13:25:00,55.18,55.19,55.02,55.12,2300.0,44.5536,44.5617,44.4244,44.5051,2300.0
2010-12-01 13:30:00,55.11,55.15,55.03,55.04,6700.0,44.4971,44.5294,44.4325,44.4405,6700.0
2010-12-01 13:35:00,55.06,55.19,55.03,55.19,18000.0,44.4567,44.5617,44.4325,44.5617,18000.0
2010-12-01 13:40:00,55.19,55.33,55.19,55.33,9000.0,44.5617,44.6747,44.5617,44.6747,9000.0
2010-12-01 13:45:00,55.29,55.29,55.2,55.23,5900.0,44.6424,44.6424,44.5697,44.594,5900.0
2010-12-01 13:50:00,55.24,55.28,55.24,55.28,1700.0,44.602,44.6343,44.602,44.6343,1700.0
2010-12-01 13:55:00,55.29,55.3,55.29,55.3,6800.0,44.6424,44.6505,44.6424,44.6505,6800.0
2010-12-01 14:00:00,55.3,55.3,55.25,55.28,6800.0,44.6505,44.6505,44.6101,44.6343,6800.0
2010-12-01 14:05:00,55.28,55.3,55.25,55.28,2900.0,44.6343,44.6505,44.6101,44.6343,2900.0
2010-12-01 14:10:00,55.28,55.29,55.15,55.25,6800.0,44.6343,44.6424,44.5294,44.6101,6800.0
2010-12-01 14:15:00,55.26,55.26,55.13,55.24,14000.0,44.6182,44.6182,44.5132,44.602,14000.0
2010-12-01 14:20:00,55.28,55.35,55.27,55.32,3100.0,44.6343,44.6908,44.6263,44.6666,3100.0
2010-12-01 14:25:00,55.33,55.37,55.27,55.32,8400.0,44.6747,44.707,44.6263,44.6666,8400.0
2010-12-01 14:30:00,55.33,55.33,55.2,55.28,10500.0,44.6747,44.6747,44.5697,44.6343,10500.0
2010-12-01 14:35:00,55.27,55.31,55.26,55.29,6900.0,44.6263,44.6586,44.6182,44.6424,6900.0
2010-12-01 14:40:00,55.3,55.31,55.24,55.26,8300.0,44.6505,44.6586,44.602,44.6182,8300.0
2010-12-01 14:45:00,55.28,55.31,55.28,55.29,4100.0,44.6343,44.6586,44.6343,44.6424,4100.0
2010-12-01 14:50:00,55.28,55.31,55.28,55.31,2000.0,44.6343,44.6586,44.6343,44.6586,2000.0
2010-12-01 14:55:00,55.31,55.31,55.21,55.24,12400.0,44.6586,44.6586,44.5778,44.602,12400.0
2010-12-01 15:00:00,55.25,55.3,55.24,55.28,10300.0,44.6101,44.6505,44.602,44.6343,10300.0
2010-12-01 15:05:00,55.28,55.31,55.28,55.31,3900.0,44.6343,44.6586,44.6343,44.6586,3900.0
2010-12-01 15:10:00,55.3,55.31,55.17,55.26,10100.0,44.6505,44.6586,44.5455,44.6182,10100.0
2010-12-01 15:15:00,55.26,55.29,55.26,55.28,2800.0,44.6182,44.6424,44.6182,44.6343,2800.0
2010-12-01 15:20:00,55.3,55.31,55.27,55.28,9100.0,44.6505,44.6586,44.6263,44.6343,9100.0
2010-12-01 15:25:00,55.28,55.33,55.28,55.32,7800.0,44.6343,44.6747,44.6343,44.6666,7800.0
2010-12-01 15:30:00,55.31,55.32,55.23,55.32,7200.0,44.6586,44.6666,44.594,44.6666,7200.0
2010-12-01 15:35:00,55.3,55.31,55.24,55.31,8900.0,44.6505,44.6586,44.602,44.6586,8900.0
2010-12-01 15:40:00,55.31,55.33,55.26,55.29,11200.0,44.6586,44.6747,44.6182,44.6424,11200.0
2010-12-01 15:45:00,55.3,55.31,55.25,55.3,8500.0,44.6505,44.6586,44.6101,44.6505,8500.0
2010-12-01 15:50:00,55.3,55.31,55.26,55.27,9800.0,44.6505,44.6586,44.6182,44.6263,9800.0
2010-12-01 15:55:00,55.27,55.38,55.27,55.36,25400.0,44.6263,44.7151,44.6263,44.6989,25400.0
2010-12-02 09:30:00,55.37,55.43,55.1,55.23,35200.0,44.707,44.7554,44.489,44.594,35200.0
2010-12-02 09:35:00,55.24,55.31,55.11,55.19,13600.0,44.602,44.6586,44.4971,44.5617,13600.0
2010-12-02 09:40:00,55.23,55.25,55.06,55.06,13700.0,44.594,44.6101,44.4567,44.4567,13700.0
2010-12-02 09:45:00,55.04,55.15,54.99,55.11,8200.0,44.4405,44.5294,44.4002,44.4971,8200.0
2010-12-02 09:50:00,55.1,55.15,55.08,55.08,3600.0,44.489,44.5294,44.4728,44.4728,3600.0
2010-12-02 09:55:00,55.07,55.08,54.94,55.0,32400.0,44.4648,44.4728,44.3598,44.4082,32400.0
2010-12-02 10:00:00,55.0,55.11,54.9,54.94,29600.0,44.4082,44.4971,44.3275,44.3598,29600.0
2010-12-02 10:05:00,54.98,55.06,54.95,55.01,12400.0,44.3921,44.4567,44.3679,44.4163,12400.0
2010-12-02 10:10:00,55.01,55.13,55.01,55.13,9300.0,44.4163,44.5132,44.4163,44.5132,9300.0
2010-12-02 10:15:00,55.15,55.16,55.04,55.1,69900.0,44.5294,44.5374,44.4405,44.489,69900.0
2010-12-02 10:20:00,55.09,55.09,54.96,55.0,12200.0,44.4809,44.4809,44.376,44.4082,12200.0
2010-12-02 10:25:00,54.99,55.02,54.89,54.9,6300.0,44.4002,44.4244,44.3194,44.3275,6300.0
2010-12-02 10:30:00,54.93,54.94,54.82,54.89,13700.0,44.3517,44.3598,44.2629,44.3194,13700.0
2010-12-02 10:35:00,54.91,54.91,54.87,54.89,4700.0,44.3356,44.3356,44.3033,44.3194,4700.0
2010-12-02 10:40:00,54.91,54.96,54.85,54.88,8900.0,44.3356,44.376,44.2871,44.3114,8900.0
2010-12-02 10:45:00,54.88,54.93,54.86,54.87,4900.0,44.3114,44.3517,44.2952,44.3033,4900.0
2010-12-02 10:50:00,54.87,54.9,54.83,54.83,5700.0,44.3033,44.3275,44.271,44.271,5700.0
2010-12-02 10:55:00,54.84,54.84,54.74,54.8,10000.0,44.2791,44.2791,44.1983,44.2468,10000.0
2010-12-02 11:00:00,54.81,54.82,54.74,54.82,9400.0,44.2548,44.2629,44.1983,44.2629,9400.0
2010-12-02 11:05:00,54.87,54.87,54.67,54.74,14500.0,44.3033,44.3033,44.1418,44.1983,14500.0
2010-12-02 11:10:00,54.77,54.84,54.72,54.78,11800.0,44.2225,44.2791,44.1822,44.2306,11800.0
2010-12-02 11:15:00,54.76,54.76,54.61,54.65,16200.0,44.2145,44.2145,44.0934,44.1257,16200.0
2010-12-02 11:20:00,54.64,54.67,54.46,54.46,17200.0,44.1176,44.1418,43.9722,43.9722,17200.0
2010-12-02 11:25:00,54.46,54.56,54.41,54.45,14200.0,43.9722,44.053,43.9319,43.9642,14200.0
2010-12-02 11:30:00,54.42,54.46,54.35,54.42,13900.0,43.9399,43.9722,43.8834,43.9399,13900.0
2010-12-02 11:35:00,54.41,54.51,54.41,54.49,4100.0,43.9319,44.0126,43.9319,43.9965,4100.0
2010-12-02 11:40:00,54.53,54.62,54.5,54.62,6600.0,44.0288,44.1014,44.0045,44.1014,6600.0
2010-12-02 11:45:00,54.63,54.7,54.61,54.64,7800.0,44.1095,44.166,44.0934,44.1176,7800.0
2010-12-02 11:50:00,54.64,54.65,54.55,54.65,6800.0,44.1176,44.1257,44.0449,44.1257,6800.0
2010-12-02 11:55:00,54.66,54.71,54.66,54.69,3800.0,44.1337,44.1741,44.1337,44.1579,3800.0
2010-12-02 12:00:00,54.7,54.72,54.69,54.69,15100.0,44.166,44.1822,44.1579,44.1579,15100.0
2010-12-02 12:05:00,54.7,54.71,54.57,54.58,14200.0,44.166,44.1741,44.0611,44.0691,14200.0
2010-12-02 12:10:00,54.6,54.7,54.58,54.7,11400.0,44.0853,44.166,44.0691,44.166,11400.0
2010-12-02 12:15:00,54.72,54.76,54.7,54.7,6600.0,44.1822,44.2145,44.166,44.166,6600.0
2010-12-02 12:20:00,54.74,54.81,54.73,54.8,2500.0,44.1983,44.2548,44.1902,44.2468,2500.0
2010-12-02 12:25:00,54.81,54.82,54.69,54.73,22900.0,44.2548,44.2629,44.1579,44.1902,22900.0
2010-12-02 12:30:00,54.7,54.74,54.66,54.69,18200.0,44.166,44.1983,44.1337,44.1579,18200.0
2010-12-02 12:35:00,54.7,54.72,54.65,54.72,9400.0,44.166,44.1822,44.1257,44.1822,9400.0
2010-12-02 12:40:00,54.72,54.96,54.72,54.96,6000.0,44.1822,44.376,44.1822,44.376,6000.0
2010-12-02 12:45:00,54.94,54.97,54.92,54.94,4400.0,44.3598,44.384,44.3437,44.3598,4400.0
2010-12-02 12:50:00,54.95,54.99,54.95,54.95,4700.0,44.3679,44.4002,44.3679,44.3679,4700.0
2010-12-02 12:55:00,54.97,54.97,54.95,54.95,2400.0,44.384,44.384,44.3679,44.3679,2400.0
2010-12-02 13:00:00,54.95,54.98,54.94,54.94,4900.0,44.3679,44.3921,44.3598,44.3598,4900.0
2010-12-02 13:05:00,54.95,55.0,54.95,54.95,4300.0,44.3679,44.4082,44.3679,44.3679,4300.0
2010-12-02 13:10:00,54.98,55.0,54.95,54.96,5000.0,44.3921,44.4082,44.3679,44.376,5000.0
2010-12-02 13:15:00,54.95,55.0,54.95,54.95,3500.0,44.3679,44.4082,44.3679,44.3679,3500.0
2010-12-02 13:20:00,54.99,55.0,54.94,54.95,5500.0,44.4002,44.4082,44.3598,44.3679,5500.0
2010-12-02 13:25:00,54.97,55.05,54.94,54.99,11100.0,44.384,44.4486,44.3598,44.4002,11100.0
2010-12-02 13:30:00,55.0,55.01,54.95,54.98,10900.0,44.4082,44.4163,44.3679,44.3921,10900.0
2010-12-02 13:35:00,54.99,55.0,54.95,55.0,3700.0,44.4002,44.4082,44.3679,44.4082,3700.0
2010-12-02 13:40:00,54.98,54.99,54.85,54.99,8500.0,44.3921,44.4002,44.2871,44.4002,8500.0
2010-12-02 13:45:00,55.0,55.0,54.98,54.99,3300.0,44.4082,44.4082,44.3921,44.4002,3300.0
2010-12-02 13:50:00,54.96,55.0,54.96,54.98,3500.0,44.376,44.4082,44.376,44.3921,3500.0
2010-12-02 13:55:00,54.97,55.01,54.97,54.98,16900.0,44.384,44.4163,44.384,44.3921,16900.0
2010-12-02 14:00:00,55.0,55.0,54.98,54.99,4800.0,44.4082,44.4082,44.3921,44.4002,4800.0
2010-12-02 14:05:00,54.98,55.02,54.97,55.0,11400.0,44.3921,44.4244,44.384,44.4082,11400.0
2010-12-02 14:10:00,54.97,55.0,54.97,55.0,8600.0,44.384,44.4082,44.384,44.4082,8600.0
2010-12-02 14:15:00,54.99,55.0,54.99,55.0,9700.0,44.4002,44.4082,44.4002,44.4082,9700.0
2010-12-02 14:20:00,55.0,55.07,54.99,55.0,17200.0,44.4082,44.4648,44.4002,44.4082,17200.0
2010-12-02 14:25:00,54.98,55.0,54.95,54.97,5100.0,44.3921,44.4082,44.3679,44.384,5100.0
2010-12-02 14:30:00,54.96,54.99,54.96,54.99,4500.0,44.376,44.4002,44.376,44.4002,4500.0
2010-12-02 14:35:00,55.0,55.04,54.99,55.01,8900.0,44.4082,44.4405,44.4002,44.4163,8900.0
2010-12-02 14:40:00,55.02,55.02,54.98,54.99,4400.0,44.4244,44.4244,44.3921,44.4002,4400.0
2010-12-02 14:45:00,54.99,55.03,54.98,55.03,7800.0,44.4002,44.4325,44.3921,44.4325,7800.0
2010-12-02 14:50:00,55.02,55.02,54.96,54.96,9800.0,44.4244,44.4244,44.376,44.376,9800.0
2010-12-02 14:55:00,54.99,55.01,54.87,54.9,9900.0,44.4002,44.4163,44.3033,44.3275,9900.0
2010-12-02 15:00:00,54.9,55.01,54.9,55.0,9900.0,44.3275,44.4163,44.3275,44.4082,9900.0
2010-12-02 15:05:00,55.0,55.06,54.98,55.05,13300.0,44.4082,44.4567,44.3921,44.4486,13300.0
2010-12-02 15:10:00,55.06,55.06,54.9,54.92,14200.0,44.4567,44.4567,44.3275,44.3437,14200.0
2010-12-02 15:15:00,54.93,54.99,54.93,54.98,7500.0,44.3517,44.4002,44.3517,44.3921,7500.0
2010-12-02 15:20:00,54.97,55.02,54.97,54.97,10000.0,44.384,44.4244,44.384,44.384,10000.0
2010-12-02 15:25:00,55.0,55.04,54.99,55.0,10800.0,44.4082,44.4405,44.4002,44.4082,10800.0
2010-12-02 15:30:00,55.0,55.02,54.98,55.01,11900.0,44.4082,44.4244,44.3921,44.4163,11900.0
2010-12-02 15:35:00,55.0,55.02,54.97,55.01,23700.0,44.4082,44.4244,44.384,44.4163,23700.0
2010-12-02 15:40:00,55.01,55.02,54.94,54.95,27800.0,44.4163,44.4244,44.3598,44.3679,27800.0
2010-12-02 15:45:00,54.95,55.02,54.95,55.0,14600.0,44.3679,44.4244,44.3679,44.4082,14600.0
2010-12-02 15:50:00,55.0,55.02,54.98,55.01,17900.0,44.4082,44.4244,44.3921,44.4163,17900.0
2010-12-02 15:55:00,55.01,55.02,54.95,54.97,40600.0,44.4163,44.4244,44.3679,44.384,40600.0
2010-12-03 09:30:00,54.83,54.98,54.83,54.93,6100.0,44.271,44.3921,44.271,44.3517,6100.0
2010-12-03 09:35:00,54.86,54.99,54.86,54.94,3300.0,44.2952,44.4002,44.2952,44.3598,3300.0
2010-12-03 09:40:00,54.96,55.03,54.91,54.95,4600.0,44.376,44.4325,44.3356,44.3679,4600.0
2010-12-03 09:45:00,54.95,55.01,54.91,55.0,15800.0,44.3679,44.4163,44.3356,44.4082,15800.0
2010-12-03 09:50:00,55.0,55.01,54.87,54.89,13500.0,44.4082,44.4163,44.3033,44.3194,13500.0
2010-12-03 09:55:00,54.87,54.92,54.87,54.89,7900.0,44.3033,44.3437,44.3033,44.3194,7900.0
2010-12-03 10:00:00,54.89,54.99,54.85,54.88,12300.0,44.3194,44.4002,44.2871,44.3114,12300.0
2010-12-03 10:05:00,54.91,54.97,54.74,54.79,20800.0,44.3356,44.384,44.1983,44.2387,20800.0
2010-12-03 10:10:00,54.82,54.83,54.76,54.77,4400.0,44.2629,44.271,44.2145,44.2225,4400.0
2010-12-03 10:15:00,54.78,54.81,54.63,54.71,11400.0,44.2306,44.2548,44.1095,44.1741,11400.0
2010-12-03 10:20:00,54.7,54.7,54.48,54.55,11400.0,44.166,44.166,43.9884,44.0449,11400.0
2010-12-03 10:25:00,54.54,54.63,54.54,54.6,4000.0,44.0368,44.1095,44.0368,44.0853,4000.0
2010-12-03 10:30:00,54.58,54.72,54.52,54.72,5900.0,44.0691,44.1822,44.0207,44.1822,5900.0
2010-12-03 10:35:00,54.7,54.82,54.7,54.77,6200.0,44.166,44.2629,44.166,44.2225,6200.0
2010-12-03 10:40:00,54.77,54.8,54.73,54.75,3100.0,44.2225,44.2468,44.1902,44.2064,3100.0
2010-12-03 10:45:00,54.78,54.81,54.69,54.73,5000.0,44.2306,44.2548,44.1579,44.1902,5000.0
2010-12-03 10:50:00,54.7,54.81,54.7,54.8,2400.0,44.166,44.2548,44.166,44.2468,2400.0
2010-12-03 10:55:00,54.81,54.85,54.75,54.76,7000.0,44.2548,44.2871,44.2064,44.2145,7000.0
2010-12-03 11:00:00,54.76,54.82,54.76,54.77,6800.0,44.2145,44.2629,44.2145,44.2225,6800.0
2010-12-03 11:05:00,54.78,54.88,54.78,54.88,7100.0,44.2306,44.3114,44.2306,44.3114,7100.0
2010-12-03 11:10:00,54.91,54.91,54.74,54.79,12700.0,44.3356,44.3356,44.1983,44.2387,12700.0
2010-12-03 11:15:00,54.81,54.85,54.75,54.79,3200.0,44.2548,44.2871,44.2064,44.2387,3200.0
2010-12-03 11:20:00,54.8,54.85,54.78,54.81,5000.0,44.2468,44.2871,44.2306,44.2548,5000.0
2010-12-03 11:25:00,54.81,54.85,54.74,54.81,4900.0,44.2548,44.2871,44.1983,44.2548,4900.0
2010-12-03 11:30:00,54.83,54.83,54.65,54.71,7500.0,44.271,44.271,44.1257,44.1741,7500.0
2010-12-03 11:35:00,54.7,54.75,54.7,54.7,2900.0,44.166,44.2064,44.166,44.166,2900.0
2010-12-03 11:40:00,54.7,54.72,54.69,54.71,2100.0,44.166,44.1822,44.1579,44.1741,2100.0
2010-12-03 11:45:00,54.73,54.75,54.68,54.74,2400.0,44.1902,44.2064,44.1499,44.1983,2400.0
2010-12-03 11:50:00,54.74,54.75,54.64,54.69,10900.0,44.1983,44.2064,44.1176,44.1579,10900.0
2010-12-03 11:55:00,54.69,54.73,54.61,54.7,6800.0,44.1579,44.1902,44.0934,44.166,6800.0
2010-12-03 12:00:00,54.7,54.79,54.7,54.77,5300.0,44.166,44.2387,44.166,44.2225,5300.0
2010-12-03 12:05:00,54.77,54.79,54.73,54.75,13200.0,44.2225,44.2387,44.1902,44.2064,13200.0
2010-12-03 12:10:00,54.76,54.79,54.7,54.76,7900.0,44.2145,44.2387,44.166,44.2145,7900.0
2010-12-03 12:15:00,54.75,54.79,54.73,54.76,4900.0,44.2064,44.2387,44.1902,44.2145,4900.0
2010-12-03 12:20:00,54.77,54.79,54.75,54.79,5600.0,44.2225,44.2387,44.2064,44.2387,5600.0
2010-12-03 12:25:00,54.79,54.85,54.78,54.84,7400.0,44.2387,44.2871,44.2306,44.2791,7400.0
2010-12-03 12:30:00,54.84,54.86,54.75,54.84,14800.0,44.2791,44.2952,44.2064,44.2791,14800.0
2010-12-03 12:35:00,54.84,54.94,54.82,54.91,10700.0,44.2791,44.3598,44.2629,44.3356,10700.0
2010-12-03 12:40:00,54.91,54.95,54.78,54.78,12400.0,44.3356,44.3679,44.2306,44.2306,12400.0
2010-12-03 12:45:00,54.82,54.82,54.79,54.79,6400.0,44.2629,44.2629,44.2387,44.2387,6400.0
2010-12-03 12:50:00,54.79,54.84,54.78,54.83,12600.0,44.2387,44.2791,44.2306,44.271,12600.0
2010-12-03 12:55:00,54.8,54.92,54.79,54.9,15000.0,44.2468,44.3437,44.2387,44.3275,15000.0
2010-12-03 13:00:00,54.89,55.01,54.89,54.98,13800.0,44.3194,44.4163,44.3194,44.3921,13800.0
2010-12-03 13:05:00,54.99,55.02,54.97,54.97,6800.0,44.4002,44.4244,44.384,44.384,6800.0
2010-12-03 13:10:00,55.0,55.01,54.98,55.01,4300.0,44.4082,44.4163,44.3921,44.4163,4300.0
2010-12-03 13:15:00,55.0,55.02,54.99,55.0,2500.0,44.4082,44.4244,44.4002,44.4082,2500.0
2010-12-03 13:20:00,55.0,55.0,54.86,54.92,14500.0,44.4082,44.4082,44.2952,44.3437,14500.0
2010-12-03 13:25:00,54.97,55.0,54.97,55.0,1200.0,44.384,44.4082,44.384,44.4082,1200.0
2010-12-03 13:30:00,55.0,55.07,54.95,55.0,8100.0,44.4082,44.4648,44.3679,44.4082,8100.0
2010-12-03 13:35:00,55.0,55.14,54.98,55.02,18600.0,44.4082,44.5213,44.3921,44.4244,18600.0
2010-12-03 13:40:00,55.03,55.16,55.03,55.15,14300.0,44.4325,44.5374,44.4325,44.5294,14300.0
2010-12-03 13:45:00,55.14,55.17,55.06,55.15,11200.0,44.5213,44.5455,44.4567,44.5294,11200.0
2010-12-03 13:50:00,55.17,55.22,55.17,55.2,5700.0,44.5455,44.5859,44.5455,44.5697,5700.0
2010-12-03 13:55:00,55.22,55.23,55.13,55.19,13900.0,44.5859,44.594,44.5132,44.5617,13900.0
2010-12-03 14:00:00,55.19,55.32,55.19,55.29,5200.0,44.5617,44.6666,44.5617,44.6424,5200.0
2010-12-03 14:05:00,55.29,55.29,55.22,55.25,8200.0,44.6424,44.6424,44.5859,44.6101,8200.0
2010-12-03 14:10:00,55.22,55.22,55.15,55.15,7300.0,44.5859,44.5859,44.5294,44.5294,7300.0
2010-12-03 14:15:00,55.16,55.2,55.14,55.18,8100.0,44.5374,44.5697,44.5213,44.5536,8100.0
2010-12-03 14:20:00,55.18,55.19,55.11,55.12,9000.0,44.5536,44.5617,44.4971,44.5051,9000.0
2010-12-03 14:25:00,55.12,55.19,55.12,55.18,3300.0,44.5051,44.5617,44.5051,44.5536,3300.0
2010-12-03 14:30:00,55.18,55.2,55.17,55.18,6200.0,44.5536,44.5697,44.5455,44.5536,6200.0
2010-12-03 14:35:00,55.18,55.2,55.11,55.13,10600.0,44.5536,44.5697,44.4971,44.5132,10600.0
2010-12-03 14:40:00,55.12,55.17,55.08,55.17,6200.0,44.5051,44.5455,44.4728,44.5455,6200.0
2010-12-03 14:45:00,55.15,55.17,55.15,55.17,2900.0,44.5294,44.5455,44.5294,44.5455,2900.0
2010-12-03 14:50:00,55.16,55.19,55.11,55.17,8200.0,44.5374,44.5617,44.4971,44.5455,8200.0
2010-12-03 14:55:00,55.17,55.17,55.1,55.13,7000.0,44.5455,44.5455,44.489,44.5132,7000.0
2010-12-03 15:00:00,55.13,55.16,55.1,55.1,10600.0,44.5132,44.5374,44.489,44.489,10600.0
2010-12-03 15:05:00,55.1,55.16,55.1,55.16,6400.0,44.489,44.5374,44.489,44.5374,6400.0
2010-12-03 15:10:00,55.16,55.16,55.12,55.15,13500.0,44.5374,44.5374,44.5051,44.5294,13500.0
2010-12-03 15:15:00,55.15,55.16,55.14,55.15,8800.0,44.5294,44.5374,44.5213,44.5294,8800.0
2010-12-03 15:20:00,55.14,55.23,55.14,55.21,6400.0,44.5213,44.594,44.5213,44.5778,6400.0
2010-12-03 15:25:00,55.21,55.23,55.2,55.23,8900.0,44.5778,44.594,44.5697,44.594,8900.0
2010-12-03 15:30:00,55.26,55.3,55.24,55.3,10900.0,44.6182,44.6505,44.602,44.6505,10900.0
2010-12-03 15:35:00,55.31,55.44,55.3,55.39,15300.0,44.6586,44.7635,44.6505,44.7231,15300.0
2010-12-03 15:40:00,55.41,55.42,55.38,55.42,9100.0,44.7393,44.7474,44.7151,44.7474,9100.0
2010-12-03 15:45:00,55.4,55.42,55.34,55.37,16100.0,44.7312,44.7474,44.6828,44.707,16100.0
2010-12-03 15:50:00,55.37,55.41,55.27,55.28,16100.0,44.707,44.7393,44.6263,44.6343,16100.0
2010-12-03 15:55:00,55.27,55.28,55.17,55.23,35800.0,44.6263,44.6343,44.5455,44.594,35800.0
2010-12-06 09:30:00,55.21,55.36,55.11,55.12,4400.0,44.5778,44.6989,44.4971,44.5051,4400.0
2010-12-06 09:35:00,55.14,55.38,55.14,55.38,1300.0,44.5213,44.7151,44.5213,44.7151,1300.0
2010-12-06 09:40:00,55.38,55.63,55.38,55.45,9100.0,44.7151,44.9169,44.7151,44.7716,9100.0
2010-12-06 09:45:00,55.39,55.39,55.16,55.16,2100.0,44.7231,44.7231,44.5374,44.5374,2100.0
2010-12-06 09:50:00,55.16,55.21,54.95,54.97,3600.0,44.5374,44.5778,44.3679,44.384,3600.0
2010-12-06 09:55:00,54.97,54.98,54.95,54.97,4200.0,44.384,44.3921,44.3679,44.384,4200.0
2010-12-06 10:00:00,54.98,55.08,54.98,55.04,3100.0,44.3921,44.4728,44.3921,44.4405,3100.0
2010-12-06 10:05:00,55.03,55.03,54.95,54.95,6800.0,44.4325,44.4325,44.3679,44.3679,6800.0
2010-12-06 10:10:00,54.98,55.0,54.95,54.96,4900.0,44.3921,44.4082,44.3679,44.376,4900.0
2010-12-06 10:15:00,55.0,55.09,55.0,55.05,4900.0,44.4082,44.4809,44.4082,44.4486,4900.0
2010-12-06 10:20:00,55.08,55.22,55.08,55.2,6800.0,44.4728,44.5859,44.4728,44.5697,6800.0
2010-12-06 10:25:00,55.18,55.24,55.17,55.24,3600.0,44.5536,44.602,44.5455,44.602,3600.0
2010-12-06 10:30:00,55.25,55.32,55.25,55.27,7100.0,44.6101,44.6666,44.6101,44.6263,7100.0
2010-12-06 10:35:00,55.27,55.29,55.26,55.27,3000.0,44.6263,44.6424,44.6182,44.6263,3000.0
2010-12-06 10:40:00,55.27,55.29,55.25,55.26,3800.0,44.6263,44.6424,44.6101,44.6182,3800.0
2010-12-06 10:45:00,55.26,55.26,55.2,55.21,7000.0,44.6182,44.6182,44.5697,44.5778,7000.0
2010-12-06 10:50:00,55.21,55.21,55.14,55.17,6500.0,44.5778,44.5778,44.5213,44.5455,6500.0
2010-12-06 10:55:00,55.17,55.17,55.12,55.14,2500.0,44.5455,44.5455,44.5051,44.5213,2500.0
2010-12-06 11:00:00,55.15,55.26,55.15,55.25,4200.0,44.5294,44.6182,44.5294,44.6101,4200.0
2010-12-06 11:05:00,55.23,55.27,55.2,55.23,7400.0,44.594,44.6263,44.5697,44.594,7400.0
2010-12-06 11:10:00,55.27,55.27,55.19,55.22,1700.0,44.6263,44.6263,44.5617,44.5859,1700.0
2010-12-06 11:15:00,55.21,55.24,55.19,55.21,2100.0,44.5778,44.602,44.5617,44.5778,2100.0
2010-12-06 11:20:00,55.2,55.21,55.18,55.2,3800.0,44.5697,44.5778,44.5536,44.5697,3800.0
2010-12-06 11:25:00,55.2,55.21,55.15,55.15,5500.0,44.5697,44.5778,44.5294,44.5294,5500.0
2010-12-06 11:30:00,55.18,55.18,55.13,55.18,1900.0,44.5536,44.5536,44.5132,44.5536,1900.0
2010-12-06 11:35:00,55.17,55.18,55.14,55.16,2400.0,44.5455,44.5536,44.5213,44.5374,2400.0
2010-12-06 11:40:00,55.15,55.21,55.15,55.2,1500.0,44.5294,44.5778,44.5294,44.5697,1500.0
2010-12-06 11:45:00,55.22,55.26,55.16,55.17,6700.0,44.5859,44.6182,44.5374,44.5455,6700.0
2010-12-06 11:50:00,55.17,55.17,55.14,55.15,1300.0,44.5455,44.5455,44.5213,44.5294,1300.0
2010-12-06 11:55:00,55.13,55.19,55.11,55.18,2200.0,44.5132,44.5617,44.4971,44.5536,2200.0
2010-12-06 12:00:00,55.19,55.2,55.13,55.15,4600.0,44.5617,44.5697,44.5132,44.5294,4600.0
2010-12-06 12:05:00,55.18,55.19,55.15,55.15,5300.0,44.5536,44.5617,44.5294,44.5294,5300.0
2010-12-06 12:10:00,55.13,55.18,55.13,55.18,2600.0,44.5132,44.5536,44.5132,44.5536,2600.0
2010-12-06 12:15:00,55.17,55.17,55.12,55.12,2800.0,44.5455,44.5455,44.5051,44.5051,2800.0
2010-12-06 12:20:00,55.1,55.11,55.09,55.1,1800.0,44.489,44.4971,44.4809,44.489,1800.0
2010-12-06 12:25:00,55.12,55.13,55.1,55.1,1700.0,44.5051,44.5132,44.489,44.489,1700.0
2010-12-06 12:30:00,55.12,55.19,55.12,55.18,2400.0,44.5051,44.5617,44.5051,44.5536,2400.0
2010-12-06 12:35:00,55.17,55.2,55.15,55.15,4900.0,44.5455,44.5697,44.5294,44.5294,4900.0
2010-12-06 12:40:00,55.15,55.15,55.08,55.1,8300.0,44.5294,44.5294,44.4728,44.489,8300.0
2010-12-06 12:45:00,55.12,55.14,55.11,55.11,3000.0,44.5051,44.5213,44.4971,44.4971,3000.0
2010-12-06 12:50:00,55.13,55.13,55.11,55.11,1300.0,44.5132,44.5132,44.4971,44.4971,1300.0
2010-12-06 12:55:00,55.12,55.14,55.12,55.14,1000.0,44.5051,44.5213,44.5051,44.5213,1000.0
2010-12-06 13:00:00,55.16,55.21,55.16,55.19,3600.0,44.5374,44.5778,44.5374,44.5617,3600.0
2010-12-06 13:05:00,55.19,55.19,55.15,55.15,1400.0,44.5617,44.5617,44.5294,44.5294,1400.0
2010-12-06 13:10:00,55.14,55.2,55.14,55.18,3700.0,44.5213,44.5697,44.5213,44.5536,3700.0
2010-12-06 13:15:00,55.17,55.17,55.15,55.17,2500.0,44.5455,44.5455,44.5294,44.5455,2500.0
2010-12-06 13:20:00,55.17,55.18,55.14,55.17,6500.0,44.5455,44.5536,44.5213,44.5455,6500.0
2010-12-06 13:25:00,55.18,55.19,55.17,55.19,1000.0,44.5536,44.5617,44.5455,44.5617,1000.0
2010-12-06 13:30:00,55.22,55.24,55.22,55.23,1300.0,44.5859,44.602,44.5859,44.594,1300.0
2010-12-06 13:35:00,55.23,55.24,55.23,55.23,1700.0,44.594,44.602,44.594,44.594,1700.0
2010-12-06 13:40:00,55.24,55.25,55.23,55.24,6000.0,44.602,44.6101,44.594,44.602,6000.0
2010-12-06 13:45:00,55.25,55.25,55.23,55.24,3600.0,44.6101,44.6101,44.594,44.602,3600.0
2010-12-06 13:50:00,55.25,55.25,55.22,55.22,1200.0,44.6101,44.6101,44.5859,44.5859,1200.0
2010-12-06 13:55:00,55.23,55.24,55.21,55.23,2600.0,44.594,44.602,44.5778,44.594,2600.0
2010-12-06 14:00:00,55.23,55.23,55.21,55.21,1700.0,44.594,44.594,44.5778,44.5778,1700.0
2010-12-06 14:05:00,55.21,55.25,55.21,55.25,1600.0,44.5778,44.6101,44.5778,44.6101,1600.0
2010-12-06 14:10:00,55.24,55.24,55.21,55.21,800.0,44.602,44.602,44.5778,44.5778,800.0
2010-12-06 14:15:00,55.23,55.24,55.21,55.22,1100.0,44.594,44.602,44.5778,44.5859,1100.0
2010-12-06 14:20:00,55.23,55.25,55.23,55.24,700.0,44.594,44.6101,44.594,44.602,700.0
2010-12-06 14:25:00,55.25,55.25,55.23,55.23,1200.0,44.6101,44.6101,44.594,44.594,1200.0
2010-12-06 14:30:00,55.22,55.31,55.22,55.3,4800.0,44.5859,44.6586,44.5859,44.6505,4800.0
2010-12-06 14:35:00,55.29,55.32,55.28,55.3,5700.0,44.6424,44.6666,44.6343,44.6505,5700.0
2010-12-06 14:40:00,55.31,55.32,55.3,55.32,1600.0,44.6586,44.6666,44.6505,44.6666,1600.0
2010-12-06 14:45:00,55.32,55.32,55.28,55.28,3800.0,44.6666,44.6666,44.6343,44.6343,3800.0
2010-12-06 14:50:00,55.28,55.28,55.28,55.28,1400.0,44.6343,44.6343,44.6343,44.6343,1400.0
2010-12-06 14:55:00,55.29,55.29,55.25,55.28,1400.0,44.6424,44.6424,44.6101,44.6343,1400.0
2010-12-06 15:00:00,55.29,55.33,55.29,55.3,4300.0,44.6424,44.6747,44.6424,44.6505,4300.0
2010-12-06 15:05:00,55.3,55.37,55.3,55.37,4100.0,44.6505,44.707,44.6505,44.707,4100.0
2010-12-06 15:10:00,55.37,55.37,55.33,55.33,3200.0,44.707,44.707,44.6747,44.6747,3200.0
2010-12-06 15:15:00,55.33,55.36,55.33,55.36,2700.0,44.6747,44.6989,44.6747,44.6989,2700.0
2010-12-06 15:20:00,55.36,55.38,55.33,55.33,2600.0,44.6989,44.7151,44.6747,44.6747,2600.0
2010-12-06 15:25:00,55.36,55.36,55.34,55.35,5400.0,44.6989,44.6989,44.6828,44.6908,5400.0
2010-12-06 15:30:00,55.35,55.35,55.3,55.32,3400.0,44.6908,44.6908,44.6505,44.6666,3400.0
2010-12-06 15:35:00,55.31,55.35,55.31,55.35,2100.0,44.6586,44.6908,44.6586,44.6908,2100.0
2010-12-06 15:40:00,55.35,55.46,55.35,55.44,3900.0,44.6908,44.7797,44.6908,44.7635,3900.0
2010-12-06 15:45:00,55.44,55.45,55.4,55.43,8600.0,44.7635,44.7716,44.7312,44.7554,8600.0
2010-12-06 15:50:00,55.42,55.42,55.3,55.3,6600.0,44.7474,44.7474,44.6505,44.6505,6600.0
2010-12-06 15:55:00,55.31,55.36,55.3,55.34,8900.0,44.6586,44.6989,44.6505,44.6828,8900.0
2010-12-07 09:30:00,54.9,55.98,54.9,55.63,13000.0,44.3275,45.1995,44.3275,44.9169,13000.0
2010-12-07 09:35:00,55.65,55.77,55.61,55.65,3200.0,44.9331,45.03,44.9008,44.9331,3200.0
2010-12-07 09:40:00,55.66,55.89,55.66,55.84,4900.0,44.9411,45.1269,44.9411,45.0865,4900.0
2010-12-07 09:45:00,55.82,55.83,55.7,55.75,3900.0,45.0703,45.0784,44.9734,45.0138,3900.0
2010-12-07 09:50:00,55.75,55.79,55.73,55.78,16700.0,45.0138,45.0461,44.9977,45.038,16700.0
2010-12-07 09:55:00,55.78,55.8,55.73,55.74,9400.0,45.038,45.0542,44.9977,45.0057,9400.0
2010-12-07 10:00:00,55.74,55.74,55.66,55.66,3200.0,45.0057,45.0057,44.9411,44.9411,3200.0
2010-12-07 10:05:00,55.63,55.63,55.44,55.44,3500.0,44.9169,44.9169,44.7635,44.7635,3500.0
2010-12-07 10:10:00,55.47,55.54,55.45,55.52,4600.0,44.7877,44.8443,44.7716,44.8281,4600.0
2010-12-07 10:15:00,55.52,55.68,55.52,55.68,2200.0,44.8281,44.9573,44.8281,44.9573,2200.0
2010-12-07 10:20:00,55.69,55.73,55.67,55.73,6000.0,44.9654,44.9977,44.9492,44.9977,6000.0
2010-12-07 10:25:00,55.73,55.74,55.62,55.64,4200.0,44.9977,45.0057,44.9089,44.925,4200.0
2010-12-07 10:30:00,55.57,55.57,55.42,55.55,6000.0,44.8685,44.8685,44.7474,44.8523,6000.0
2010-12-07 10:35:00,55.54,55.58,55.49,55.52,2100.0,44.8443,44.8766,44.8039,44.8281,2100.0
2010-12-07 10:40:00,55.52,55.68,55.52,55.67,3500.0,44.8281,44.9573,44.8281,44.9492,3500.0
2010-12-07 10:45:00,55.64,55.66,55.62,55.66,1500.0,44.925,44.9411,44.9089,44.9411,1500.0
2010-12-07 10:50:00,55.67,55.67,55.53,55.57,5100.0,44.9492,44.9492,44.8362,44.8685,5100.0
2010-12-07 10:55:00,55.55,55.63,55.55,55.62,1700.0,44.8523,44.9169,44.8523,44.9089,1700.0
2010-12-07 11:00:00,55.63,55.76,55.57,55.57,11100.0,44.9169,45.0219,44.8685,44.8685,11100.0
2010-12-07 11:05:00,55.58,55.64,55.57,55.63,2000.0,44.8766,44.925,44.8685,44.9169,2000.0
2010-12-07 11:10:00,55.64,55.8,55.64,55.79,5800.0,44.925,45.0542,44.925,45.0461,5800.0
2010-12-07 11:15:00,55.78,55.84,55.78,55.81,2700.0,45.038,45.0865,45.038,45.0623,2700.0
2010-12-07 11:20:00,55.79,55.82,55.78,55.81,1900.0,45.0461,45.0703,45.038,45.0623,1900.0
2010-12-07 11:25:00,55.79,55.82,55.75,55.76,3500.0,45.0461,45.0703,45.0138,45.0219,3500.0
2010-12-07 11:30:00,55.75,55.86,55.74,55.85,3000.0,45.0138,45.1026,45.0057,45.0946,3000.0
2010-12-07 11:35:00,55.83,55.85,55.78,55.85,1700.0,45.0784,45.0946,45.038,45.0946,1700.0
2010-12-07 11:40:00,55.85,55.87,55.82,55.85,1900.0,45.0946,45.1107,45.0703,45.0946,1900.0
2010-12-07 11:45:00,55.85,55.86,55.79,55.82,3100.0,45.0946,45.1026,45.0461,45.0703,3100.0
2010-12-07 11:50:00,55.83,55.85,55.83,55.85,4700.0,45.0784,45.0946,45.0784,45.0946,4700.0
2010-12-07 11:55:00,55.84,55.88,55.84,55.87,2400.0,45.0865,45.1188,45.0865,45.1107,2400.0
2010-12-07 12:00:00,55.86,55.86,55.85,55.85,1800.0,45.1026,45.1026,45.0946,45.0946,1800.0
2010-12-07 12:05:00,55.86,55.9,55.78,55.83,5700.0,45.1026,45.1349,45.038,45.0784,5700.0
2010-12-07 12:10:00,55.8,55.85,55.76,55.84,3500.0,45.0542,45.0946,45.0219,45.0865,3500.0
2010-12-07 12:15:00,55.83,55.85,55.79,55.79,5100.0,45.0784,45.0946,45.0461,45.0461,5100.0
2010-12-07 12:20:00,55.78,55.85,55.78,55.85,1600.0,45.038,45.0946,45.038,45.0946,1600.0
2010-12-07 12:25:00,55.84,55.9,55.82,55.87,1900.0,45.0865,45.1349,45.0703,45.1107,1900.0
2010-12-07 12:30:00,55.87,55.89,55.85,55.88,3100.0,45.1107,45.1269,45.0946,45.1188,3100.0
2010-12-07 12:35:00,55.86,55.86,55.82,55.82,1700.0,45.1026,45.1026,45.0703,45.0703,1700.0
2010-12-07 12:40:00,55.84,55.88,55.82,55.84,1900.0,45.0865,45.1188,45.0703,45.0865,1900.0
2010-12-07 12:45:00,55.83,55.86,55.8,55.86,2400.0,45.0784,45.1026,45.0542,45.1026,2400.0
2010-12-07 12:50:00,55.86,55.86,55.83,55.84,700.0,45.1026,45.1026,45.0784,45.0865,700.0
2010-12-07 12:55:00,55.87,55.91,55.87,55.91,800.0,45.1107,45.143,45.1107,45.143,800.0
2010-12-07 13:00:00,55.92,55.96,55.9,55.95,5900.0,45.1511,45.1834,45.1349,45.1753,5900.0
2010-12-07 13:05:00,55.92,55.94,55.92,55.94,800.0,45.1511,45.1672,45.1511,45.1672,800.0
2010-12-07 13:10:00,55.9,55.9,55.87,55.89,2900.0,45.1349,45.1349,45.1107,45.1269,2900.0
2010-12-07 13:15:00,55.9,55.93,55.9,55.93,1000.0,45.1349,45.1592,45.1349,45.1592,1000.0
2010-12-07 13:20:00,55.93,55.96,55.91,55.96,5200.0,45.1592,45.1834,45.143,45.1834,5200.0
2010-12-07 13:25:00,55.96,55.98,55.93,55.97,1900.0,45.1834,45.1995,45.1592,45.1914,1900.0
2010-12-07 13:30:00,55.95,55.98,55.92,55.92,1100.0,45.1753,45.1995,45.1511,45.1511,1100.0
2010-12-07 13:35:00,55.92,55.93,55.91,55.93,1000.0,45.1511,45.1592,45.143,45.1592,1000.0
2010-12-07 13:40:00,55.89,55.91,55.88,55.89,1400.0,45.1269,45.143,45.1188,45.1269,1400.0
2010-12-07 13:45:00,55.9,56.04,55.89,56.03,2600.0,45.1349,45.248,45.1269,45.2399,2600.0
2010-12-07 13:50:00,56.03,56.04,56.0,56.03,2000.0,45.2399,45.248,45.2157,45.2399,2000.0
2010-12-07 13:55:00,56.02,56.04,56.01,56.04,2600.0,45.2318,45.248,45.2237,45.248,2600.0
2010-12-07 14:00:00,56.01,56.06,56.01,56.06,4000.0,45.2237,45.2641,45.2237,45.2641,4000.0
2010-12-07 14:05:00,56.07,56.09,56.05,56.05,3200.0,45.2722,45.2883,45.256,45.256,3200.0
2010-12-07 14:10:00,56.05,56.06,56.01,56.02,2000.0,45.256,45.2641,45.2237,45.2318,2000.0
2010-12-07 14:15:00,56.02,56.05,56.01,56.05,2300.0,45.2318,45.256,45.2237,45.256,2300.0
2010-12-07 14:20:00,56.05,56.06,56.04,56.05,900.0,45.256,45.2641,45.248,45.256,900.0
2010-12-07 14:25:00,56.04,56.07,56.03,56.05,3000.0,45.248,45.2722,45.2399,45.256,3000.0
2010-12-07 14:30:00,56.05,56.12,56.04,56.11,3700.0,45.256,45.3126,45.248,45.3045,3700.0
2010-12-07 14:35:00,56.1,56.13,56.06,56.08,3300.0,45.2964,45.3206,45.2641,45.2803,3300.0
2010-12-07 14:40:00,56.06,56.08,56.02,56.03,3800.0,45.2641,45.2803,45.2318,45.2399,3800.0
2010-12-07 14:45:00,56.03,56.06,56.02,56.02,3300.0,45.2399,45.2641,45.2318,45.2318,3300.0
2010-12-07 14:50:00,56.03,56.04,55.94,55.96,4400.0,45.2399,45.248,45.1672,45.1834,4400.0
2010-12-07 14:55:00,55.96,55.96,55.69,55.7,4400.0,45.1834,45.1834,44.9654,44.9734,4400.0
2010-12-07 15:00:00,55.73,55.82,55.67,55.69,10500.0,44.9977,45.0703,44.9492,44.9654,10500.0
2010-12-07 15:05:00,55.69,55.72,55.65,55.69,4800.0,44.9654,44.9896,44.9331,44.9654,4800.0
2010-12-07 15:10:00,55.68,55.69,55.64,55.65,2500.0,44.9573,44.9654,44.925,44.9331,2500.0
2010-12-07 15:15:00,55.65,55.65,55.53,55.54,7100.0,44.9331,44.9331,44.8362,44.8443,7100.0
2010-12-07 15:20:00,55.57,55.59,55.44,55.45,12900.0,44.8685,44.8846,44.7635,44.7716,12900.0
2010-12-07 15:25:00,55.42,55.6,55.42,55.57,10300.0,44.7474,44.8927,44.7474,44.8685,10300.0
2010-12-07 15:30:00,55.56,55.6,55.55,55.55,5100.0,44.8604,44.8927,44.8523,44.8523,5100.0
2010-12-07 15:35:00,55.56,55.61,55.54,55.55,11000.0,44.8604,44.9008,44.8443,44.8523,11000.0
2010-12-07 15:40:00,55.57,55.6,55.47,55.48,20000.0,44.8685,44.8927,44.7877,44.7958,20000.0
2010-12-07 15:45:00,55.48,55.56,55.44,55.54,24700.0,44.7958,44.8604,44.7635,44.8443,24700.0
2010-12-07 15:50:00,55.54,55.58,55.49,55.56,22800.0,44.8443,44.8766,44.8039,44.8604,22800.0
2010-12-07 15:55:00,55.57,55.6,55.51,55.56,31000.0,44.8685,44.8927,44.82,44.8604,31000.0
2010-12-08 09:30:00,55.7,55.74,55.45,55.5,22100.0,44.9734,45.0057,44.7716,44.812,22100.0
2010-12-08 09:35:00,55.51,55.63,55.45,55.53,48300.0,44.82,44.9169,44.7716,44.8362,48300.0
2010-12-08 09:40:00,55.53,55.58,55.34,55.49,14500.0,44.8362,44.8766,44.6828,44.8039,14500.0
2010-12-08 09:45:00,55.48,55.5,55.18,55.35,56500.0,44.7958,44.812,44.5536,44.6908,56500.0
2010-12-08 09:50:00,55.35,55.48,55.03,55.07,33800.0,44.6908,44.7958,44.4325,44.4648,33800.0
2010-12-08 09:55:00,55.04,55.04,54.68,54.68,37700.0,44.4405,44.4405,44.1499,44.1499,37700.0
2010-12-08 10:00:00,54.69,54.75,54.58,54.63,35500.0,44.1579,44.2064,44.0691,44.1095,35500.0
2010-12-08 10:05:00,54.67,54.75,54.64,54.72,26500.0,44.1418,44.2064,44.1176,44.1822,26500.0
2010-12-08 10:10:00,54.72,54.74,54.55,54.58,23100.0,44.1822,44.1983,44.0449,44.0691,23100.0
2010-12-08 10:15:00,54.62,54.72,54.57,54.58,10300.0,44.1014,44.1822,44.0611,44.0691,10300.0
2010-12-08 10:20:00,54.58,54.59,54.4,54.41,18600.0,44.0691,44.0772,43.9238,43.9319,18600.0
2010-12-08 10:25:00,54.39,54.4,54.29,54.34,18700.0,43.9157,43.9238,43.835,43.8754,18700.0
2010-12-08 10:30:00,54.34,54.38,54.26,54.28,241300.0,43.8754,43.9076,43.8108,43.8269,241300.0
2010-12-08 10:35:00,54.25,54.28,54.09,54.16,22500.0,43.8027,43.8269,43.6735,43.73,22500.0
2010-12-08 10:40:00,54.13,54.22,54.09,54.22,11800.0,43.7058,43.7785,43.6735,43.7785,11800.0
2010-12-08 10:45:00,54.21,54.28,54.18,54.2,8900.0,43.7704,43.8269,43.7462,43.7623,8900.0
2010-12-08 10:50:00,54.2,54.25,54.14,54.21,8400.0,43.7623,43.8027,43.7139,43.7704,8400.0
2010-12-08 10:55:00,54.21,54.27,54.21,54.22,6300.0,43.7704,43.8188,43.7704,43.7785,6300.0
2010-12-08 11:00:00,54.24,54.25,54.21,54.25,11400.0,43.7946,43.8027,43.7704,43.8027,11400.0
2010-12-08 11:05:00,54.24,54.26,54.19,54.25,20300.0,43.7946,43.8108,43.7542,43.8027,20300.0
2010-12-08 11:10:00,54.25,54.27,54.2,54.24,18300.0,43.8027,43.8188,43.7623,43.7946,18300.0
2010-12-08 11:15:00,54.25,54.3,54.24,54.25,10700.0,43.8027,43.8431,43.7946,43.8027,10700.0
2010-12-08 11:20:00,54.26,54.39,54.26,54.35,31200.0,43.8108,43.9157,43.8108,43.8834,31200.0
2010-12-08 11:25:00,54.35,54.51,54.35,54.5,20500.0,43.8834,44.0126,43.8834,44.0045,20500.0
2010-12-08 11:30:00,54.51,54.57,54.48,54.56,19900.0,44.0126,44.0611,43.9884,44.053,19900.0
2010-12-08 11:35:00,54.57,54.63,54.53,54.61,16500.0,44.0611,44.1095,44.0288,44.0934,16500.0
2010-12-08 11:40:00,54.64,54.69,54.6,54.64,13900.0,44.1176,44.1579,44.0853,44.1176,13900.0
2010-12-08 11:45:00,54.66,54.69,54.61,54.67,12100.0,44.1337,44.1579,44.0934,44.1418,12100.0
2010-12-08 11:50:00,54.67,54.72,54.63,54.72,9000.0,44.1418,44.1822,44.1095,44.1822,9000.0
2010-12-08 11:55:00,54.72,54.72,54.65,54.68,3300.0,44.1822,44.1822,44.1257,44.1499,3300.0
2010-12-08 12:00:00,54.72,54.75,54.62,54.65,9600.0,44.1822,44.2064,44.1014,44.1257,9600.0
2010-12-08 12:05:00,54.65,54.66,54.65,54.66,3400.0,44.1257,44.1337,44.1257,44.1337,3400.0
2010-12-08 12:10:00,54.65,54.67,54.63,54.64,7300.0,44.1257,44.1418,44.1095,44.1176,7300.0
2010-12-08 12:15:00,54.63,54.65,54.57,54.64,16100.0,44.1095,44.1257,44.0611,44.1176,16100.0
2010-12-08 12:20:00,54.64,54.64,54.59,54.64,9300.0,44.1176,44.1176,44.0772,44.1176,9300.0
2010-12-08 12:25:00,54.64,54.67,54.63,54.67,1600.0,44.1176,44.1418,44.1095,44.1418,1600.0
2010-12-08 12:30:00,54.65,54.65,54.6,54.6,12600.0,44.1257,44.1257,44.0853,44.0853,12600.0
2010-12-08 12:35:00,54.63,54.63,54.6,54.63,500.0,44.1095,44.1095,44.0853,44.1095,500.0
2010-12-08 12:40:00,54.63,54.66,54.62,54.66,1200.0,44.1095,44.1337,44.1014,44.1337,1200.0
2010-12-08 12:45:00,54.65,54.65,54.46,54.46,8100.0,44.1257,44.1257,43.9722,43.9722,8100.0
2010-12-08 12:50:00,54.46,54.48,54.37,54.37,9000.0,43.9722,43.9884,43.8996,43.8996,9000.0
2010-12-08 12:55:00,54.37,54.4,54.36,54.4,4800.0,43.8996,43.9238,43.8915,43.9238,4800.0
2010-12-08 13:00:00,54.39,54.43,54.37,54.41,14200.0,43.9157,43.948,43.8996,43.9319,14200.0
2010-12-08 13:05:00,54.41,54.46,54.38,54.38,8900.0,43.9319,43.9722,43.9076,43.9076,8900.0
2010-12-08 13:10:00,54.38,54.42,54.38,54.41,21900.0,43.9076,43.9399,43.9076,43.9319,21900.0
2010-12-08 13:15:00,54.42,54.43,54.33,54.33,4500.0,43.9399,43.948,43.8673,43.8673,4500.0
2010-12-08 13:20:00,54.33,54.33,54.28,54.31,6900.0,43.8673,43.8673,43.8269,43.8511,6900.0
2010-12-08 13:25:00,54.31,54.35,54.26,54.35,15200.0,43.8511,43.8834,43.8108,43.8834,15200.0
2010-12-08 13:30:00,54.33,54.35,54.29,54.34,12900.0,43.8673,43.8834,43.835,43.8754,12900.0
2010-12-08 13:35:00,54.34,54.4,54.32,54.4,26100.0,43.8754,43.9238,43.8592,43.9238,26100.0
2010-12-08 13:40:00,54.4,54.5,54.38,54.45,33700.0,43.9238,44.0045,43.9076,43.9642,33700.0
2010-12-08 13:45:00,54.42,54.48,54.42,54.45,17500.0,43.9399,43.9884,43.9399,43.9642,17500.0
2010-12-08 13:50:00,54.46,54.48,54.45,54.46,8200.0,43.9722,43.9884,43.9642,43.9722,8200.0
2010-12-08 13:55:00,54.45,54.45,54.43,54.45,7600.0,43.9642,43.9642,43.948,43.9642,7600.0
2010-12-08 14:00:00,54.45,54.49,54.39,54.47,7500.0,43.9642,43.9965,43.9157,43.9803,7500.0
2010-12-08 14:05:00,54.47,54.47,54.4,54.47,5200.0,43.9803,43.9803,43.9238,43.9803,5200.0
2010-12-08 14:10:00,54.46,54.5,54.46,54.5,4900.0,43.9722,44.0045,43.9722,44.0045,4900.0
2010-12-08 14:15:00,54.5,54.5,54.44,54.44,19300.0,44.0045,44.0045,43.9561,43.9561,19300.0
2010-12-08 14:20:00,54.45,54.52,54.44,54.52,4100.0,43.9642,44.0207,43.9561,44.0207,4100.0
2010-12-08 14:25:00,54.51,54.53,54.49,54.51,6200.0,44.0126,44.0288,43.9965,44.0126,6200.0
2010-12-08 14:30:00,54.5,54.54,54.49,54.49,8400.0,44.0045,44.0368,43.9965,43.9965,8400.0
2010-12-08 14:35:00,54.5,54.55,54.5,54.5,14500.0,44.0045,44.0449,44.0045,44.0045,14500.0
2010-12-08 14:40:00,54.5,54.55,54.5,54.54,8600.0,44.0045,44.0449,44.0045,44.0368,8600.0
2010-12-08 14:45:00,54.55,54.55,54.48,54.48,8100.0,44.0449,44.0449,43.9884,43.9884,8100.0
2010-12-08 14:50:00,54.48,54.54,54.47,54.53,5700.0,43.9884,44.0368,43.9803,44.0288,5700.0
2010-12-08 14:55:00,54.54,54.54,54.49,54.49,5400.0,44.0368,44.0368,43.9965,43.9965,5400.0
2010-12-08 15:00:00,54.5,54.51,54.46,54.51,6600.0,44.0045,44.0126,43.9722,44.0126,6600.0
2010-12-08 15:05:00,54.51,54.55,54.49,54.54,16800.0,44.0126,44.0449,43.9965,44.0368,16800.0
2010-12-08 15:10:00,54.54,54.54,54.49,54.5,13800.0,44.0368,44.0368,43.9965,44.0045,13800.0
2010-12-08 15:15:00,54.5,54.51,54.47,54.5,7400.0,44.0045,44.0126,43.9803,44.0045,7400.0
2010-12-08 15:20:00,54.5,54.5,54.39,54.41,31400.0,44.0045,44.0045,43.9157,43.9319,31400.0
2010-12-08 15:25:00,54.41,54.44,54.38,54.43,11700.0,43.9319,43.9561,43.9076,43.948,11700.0
2010-12-08 15:30:00,54.43,54.43,54.34,54.4,23700.0,43.948,43.948,43.8754,43.9238,23700.0
2010-12-08 15:35:00,54.41,54.45,54.39,54.4,12700.0,43.9319,43.9642,43.9157,43.9238,12700.0
2010-12-08 15:40:00,54.39,54.42,54.39,54.4,13400.0,43.9157,43.9399,43.9157,43.9238,13400.0
2010-12-08 15:45:00,54.4,54.46,54.39,54.45,38700.0,43.9238,43.9722,43.9157,43.9642,38700.0
2010-12-08 15:50:00,54.46,54.46,54.37,54.38,37800.0,43.9722,43.9722,43.8996,43.9076,37800.0
2010-12-08 15:55:00,54.38,54.42,54.33,54.42,44200.0,43.9076,43.9399,43.8673,43.9399,44200.0
2010-12-09 09:30:00,54.82,54.82,54.77,54.81,3900.0,44.2629,44.2629,44.2225,44.2548,3900.0
2010-12-09 09:35:00,54.79,54.81,54.43,54.43,7600.0,44.2387,44.2548,43.948,43.948,7600.0
2010-12-09 09:40:00,54.5,54.6,54.38,54.38,2700.0,44.0045,44.0853,43.9076,43.9076,2700.0
2010-12-09 09:45:00,54.5,54.54,54.45,54.45,2800.0,44.0045,44.0368,43.9642,43.9642,2800.0
2010-12-09 09:50:00,54.48,54.77,54.48,54.77,3400.0,43.9884,44.2225,43.9884,44.2225,3400.0
2010-12-09 09:55:00,54.77,54.91,54.77,54.83,5200.0,44.2225,44.3356,44.2225,44.271,5200.0
2010-12-09 10:00:00,54.83,54.87,54.74,54.8,6000.0,44.271,44.3033,44.1983,44.2468,6000.0
2010-12-09 10:05:00,54.79,54.86,54.76,54.79,6700.0,44.2387,44.2952,44.2145,44.2387,6700.0
2010-12-09 10:10:00,54.76,54.76,54.45,54.49,6300.0,44.2145,44.2145,43.9642,43.9965,6300.0
2010-12-09 10:15:00,54.45,54.5,54.43,54.47,1600.0,43.9642,44.0045,43.948,43.9803,1600.0
2010-12-09 10:20:00,54.45,54.55,54.42,54.51,5600.0,43.9642,44.0449,43.9399,44.0126,5600.0
2010-12-09 10:25:00,54.52,54.57,54.52,54.57,1200.0,44.0207,44.0611,44.0207,44.0611,1200.0
2010-12-09 10:30:00,54.6,54.63,54.59,54.63,2500.0,44.0853,44.1095,44.0772,44.1095,2500.0
2010-12-09 10:35:00,54.62,54.62,54.56,54.56,4000.0,44.1014,44.1014,44.053,44.053,4000.0
2010-12-09 10:40:00,54.55,54.55,54.41,54.47,13300.0,44.0449,44.0449,43.9319,43.9803,13300.0
2010-12-09 10:45:00,54.46,54.52,54.46,54.5,3800.0,43.9722,44.0207,43.9722,44.0045,3800.0
2010-12-09 10:50:00,54.51,54.55,54.46,54.55,3700.0,44.0126,44.0449,43.9722,44.0449,3700.0
2010-12-09 10:55:00,54.51,54.57,54.43,54.55,11000.0,44.0126,44.0611,43.948,44.0449,11000.0
2010-12-09 11:00:00,54.55,54.62,54.43,54.44,17300.0,44.0449,44.1014,43.948,43.9561,17300.0
2010-12-09 11:05:00,54.44,54.55,54.43,54.55,2100.0,43.9561,44.0449,43.948,44.0449,2100.0
2010-12-09 11:10:00,54.53,54.6,54.53,54.58,4500.0,44.0288,44.0853,44.0288,44.0691,4500.0
2010-12-09 11:15:00,54.59,54.6,54.56,54.6,1800.0,44.0772,44.0853,44.053,44.0853,1800.0
2010-12-09 11:20:00,54.6,54.63,54.58,54.58,5200.0,44.0853,44.1095,44.0691,44.0691,5200.0
2010-12-09 11:25:00,54.61,54.67,54.59,54.64,8200.0,44.0934,44.1418,44.0772,44.1176,8200.0
2010-12-09 11:30:00,54.65,54.65,54.58,54.61,5800.0,44.1257,44.1257,44.0691,44.0934,5800.0
2010-12-09 11:35:00,54.63,54.65,54.59,54.63,7200.0,44.1095,44.1257,44.0772,44.1095,7200.0
2010-12-09 11:40:00,54.65,54.65,54.57,54.57,3100.0,44.1257,44.1257,44.0611,44.0611,3100.0
2010-12-09 11:45:00,54.52,54.52,54.41,54.41,1400.0,44.0207,44.0207,43.9319,43.9319,1400.0
2010-12-09 11:50:00,54.4,54.43,54.35,54.35,1400.0,43.9238,43.948,43.8834,43.8834,1400.0
2010-12-09 11:55:00,54.38,54.39,54.35,54.39,5000.0,43.9076,43.9157,43.8834,43.9157,5000.0
2010-12-09 12:00:00,54.4,54.43,54.38,54.42,3100.0,43.9238,43.948,43.9076,43.9399,3100.0
2010-12-09 12:05:00,54.44,54.44,54.43,54.43,900.0,43.9561,43.9561,43.948,43.948,900.0
2010-12-09 12:10:00,54.43,54.48,54.43,54.48,5300.0,43.948,43.9884,43.948,43.9884,5300.0
2010-12-09 12:15:00,54.48,54.48,54.44,54.44,3300.0,43.9884,43.9884,43.9561,43.9561,3300.0
2010-12-09 12:20:00,54.42,54.43,54.41,54.42,1100.0,43.9399,43.948,43.9319,43.9399,1100.0
2010-12-09 12:25:00,54.42,54.46,54.42,54.43,1900.0,43.9399,43.9722,43.9399,43.948,1900.0
2010-12-09 12:30:00,54.42,54.45,54.42,54.45,3600.0,43.9399,43.9642,43.9399,43.9642,3600.0
2010-12-09 12:35:00,54.43,54.43,54.39,54.42,2700.0,43.948,43.948,43.9157,43.9399,2700.0
2010-12-09 12:40:00,54.44,54.45,54.43,54.44,1000.0,43.9561,43.9642,43.948,43.9561,1000.0
2010-12-09 12:45:00,54.46,54.49,54.46,54.49,1200.0,43.9722,43.9965,43.9722,43.9965,1200.0
2010-12-09 12:50:00,54.5,54.54,54.47,54.54,4700.0,44.0045,44.0368,43.9803,44.0368,4700.0
2010-12-09 12:55:00,54.54,54.58,54.52,54.58,5300.0,44.0368,44.0691,44.0207,44.0691,5300.0
2010-12-09 13:00:00,54.61,54.62,54.52,54.58,8300.0,44.0934,44.1014,44.0207,44.0691,8300.0
2010-12-09 13:05:00,54.6,54.7,54.6,54.7,2800.0,44.0853,44.166,44.0853,44.166,2800.0
2010-12-09 13:10:00,54.7,54.72,54.67,54.67,10700.0,44.166,44.1822,44.1418,44.1418,10700.0
2010-12-09 13:15:00,54.65,54.72,54.65,54.71,7500.0,44.1257,44.1822,44.1257,44.1741,7500.0
2010-12-09 13:20:00,54.71,54.71,54.65,54.67,2200.0,44.1741,44.1741,44.1257,44.1418,2200.0
2010-12-09 13:25:00,54.67,54.69,54.67,54.69,500.0,44.1418,44.1579,44.1418,44.1579,500.0
2010-12-09 13:30:00,54.71,54.74,54.7,54.73,5100.0,44.1741,44.1983,44.166,44.1902,5100.0
2010-12-09 13:35:00,54.73,54.77,54.7,54.76,5800.0,44.1902,44.2225,44.166,44.2145,5800.0
2010-12-09 13:40:00,54.78,54.84,54.78,54.84,4500.0,44.2306,44.2791,44.2306,44.2791,4500.0
2010-12-09 13:45:00,54.82,54.85,54.79,54.79,3300.0,44.2629,44.2871,44.2387,44.2387,3300.0
2010-12-09 13:50:00,54.8,54.88,54.8,54.88,2100.0,44.2468,44.3114,44.2468,44.3114,2100.0
2010-12-09 13:55:00,54.87,54.95,54.87,54.94,4700.0,44.3033,44.3679,44.3033,44.3598,4700.0
2010-12-09 14:00:00,54.92,54.99,54.92,54.97,5500.0,44.3437,44.4002,44.3437,44.384,5500.0
2010-12-09 14:05:00,54.96,54.97,54.89,54.97,3600.0,44.376,44.384,44.3194,44.384,3600.0
2010-12-09 14:10:00,54.95,54.97,54.89,54.96,4700.0,44.3679,44.384,44.3194,44.376,4700.0
2010-12-09 14:15:00,54.91,54.93,54.89,54.93,2500.0,44.3356,44.3517,44.3194,44.3517,2500.0
2010-12-09 14:20:00,54.91,54.98,54.91,54.97,3600.0,44.3356,44.3921,44.3356,44.384,3600.0
2010-12-09 14:25:00,54.95,54.97,54.92,54.93,4100.0,44.3679,44.384,44.3437,44.3517,4100.0
2010-12-09 14:30:00,54.93,54.97,54.89,54.97,4600.0,44.3517,44.384,44.3194,44.384,4600.0
2010-12-09 14:35:00,54.97,55.0,54.96,54.97,4700.0,44.384,44.4082,44.376,44.384,4700.0
2010-12-09 14:40:00,54.97,55.06,54.95,54.99,28300.0,44.384,44.4567,44.3679,44.4002,28300.0
2010-12-09 14:45:00,54.98,55.0,54.93,54.93,6500.0,44.3921,44.4082,44.3517,44.3517,6500.0
2010-12-09 14:50:00,54.93,55.02,54.93,55.02,7300.0,44.3517,44.4244,44.3517,44.4244,7300.0
2010-12-09 14:55:00,55.0,55.05,54.99,55.01,5500.0,44.4082,44.4486,44.4002,44.4163,5500.0
2010-12-09 15:00:00,55.0,55.0,54.96,54.96,6900.0,44.4082,44.4082,44.376,44.376,6900.0
2010-12-09 15:05:00,54.95,54.97,54.95,54.97,4600.0,44.3679,44.384,44.3679,44.384,4600.0
2010-12-09 15:10:00,54.99,55.07,54.99,55.07,6100.0,44.4002,44.4648,44.4002,44.4648,6100.0
2010-12-09 15:15:00,55.07,55.08,55.05,55.08,5800.0,44.4648,44.4728,44.4486,44.4728,5800.0
2010-12-09 15:20:00,55.07,55.07,55.01,55.01,3500.0,44.4648,44.4648,44.4163,44.4163,3500.0
2010-12-09 15:25:00,55.0,55.02,54.96,54.99,2500.0,44.4082,44.4244,44.376,44.4002,2500.0
2010-12-09 15:30:00,54.99,54.99,54.94,54.95,2200.0,44.4002,44.4002,44.3598,44.3679,2200.0
2010-12-09 15:35:00,54.95,54.97,54.91,54.97,7200.0,44.3679,44.384,44.3356,44.384,7200.0
2010-12-09 15:40:00,54.97,55.09,54.97,55.06,7900.0,44.384,44.4809,44.384,44.4567,7900.0
2010-12-09 15:45:00,55.07,55.11,55.02,55.08,21200.0,44.4648,44.4971,44.4244,44.4728,21200.0
2010-12-09 15:50:00,55.07,55.08,55.02,55.05,9400.0,44.4648,44.4728,44.4244,44.4486,9400.0
2010-12-09 15:55:00,55.04,55.08,55.03,55.04,19100.0,44.4405,44.4728,44.4325,44.4405,19100.0
2010-12-10 09:30:00,55.27,55.27,55.08,55.24,3500.0,44.6263,44.6263,44.4728,44.602,3500.0
2010-12-10 09:35:00,55.2,55.27,55.16,55.27,2000.0,44.5697,44.6263,44.5374,44.6263,2000.0
2010-12-10 09:40:00,55.3,55.47,55.3,55.46,3700.0,44.6505,44.7877,44.6505,44.7797,3700.0
2010-12-10 09:45:00,55.4,55.48,55.4,55.41,5000.0,44.7312,44.7958,44.7312,44.7393,5000.0
2010-12-10 09:50:00,55.42,55.46,55.4,55.45,3100.0,44.7474,44.7797,44.7312,44.7716,3100.0
2010-12-10 09:55:00,55.46,55.46,55.31,55.31,4900.0,44.7797,44.7797,44.6586,44.6586,4900.0
2010-12-10 10:00:00,55.38,55.46,55.35,55.37,6900.0,44.7151,44.7797,44.6908,44.707,6900.0
2010-12-10 10:05:00,55.35,55.37,55.32,55.37,4100.0,44.6908,44.707,44.6666,44.707,4100.0
2010-12-10 10:10:00,55.37,55.39,55.29,55.29,4700.0,44.707,44.7231,44.6424,44.6424,4700.0
2010-12-10 10:15:00,55.3,55.32,55.27,55.31,3300.0,44.6505,44.6666,44.6263,44.6586,3300.0
2010-12-10 10:20:00,55.3,55.35,55.3,55.35,2400.0,44.6505,44.6908,44.6505,44.6908,2400.0
2010-12-10 10:25:00,55.35,55.39,55.33,55.36,4800.0,44.6908,44.7231,44.6747,44.6989,4800.0
2010-12-10 10:30:00,55.36,55.5,55.31,55.44,19900.0,44.6989,44.812,44.6586,44.7635,19900.0
2010-12-10 10:35:00,55.5,55.5,55.3,55.33,5100.0,44.812,44.812,44.6505,44.6747,5100.0
2010-12-10 10:40:00,55.31,55.51,55.28,55.33,16300.0,44.6586,44.82,44.6343,44.6747,16300.0
2010-12-10 10:45:00,55.35,55.37,55.27,55.29,5000.0,44.6908,44.707,44.6263,44.6424,5000.0
2010-12-10 10:50:00,55.29,55.36,55.27,55.34,7100.0,44.6424,44.6989,44.6263,44.6828,7100.0
2010-12-10 10:55:00,55.32,55.36,55.28,55.34,14200.0,44.6666,44.6989,44.6343,44.6828,14200.0
2010-12-10 11:00:00,55.31,55.31,55.27,55.27,1300.0,44.6586,44.6586,44.6263,44.6263,1300.0
2010-12-10 11:05:00,55.28,55.47,55.28,55.4,19700.0,44.6343,44.7877,44.6343,44.7312,19700.0
2010-12-10 11:10:00,55.42,55.51,55.38,55.49,4900.0,44.7474,44.82,44.7151,44.8039,4900.0
2010-12-10 11:15:00,55.49,55.53,55.45,55.48,4700.0,44.8039,44.8362,44.7716,44.7958,4700.0
2010-12-10 11:20:00,55.43,55.48,55.42,55.42,4600.0,44.7554,44.7958,44.7474,44.7474,4600.0
2010-12-10 11:25:00,55.41,55.47,55.4,55.46,4800.0,44.7393,44.7877,44.7312,44.7797,4800.0
2010-12-10 11:30:00,55.47,55.47,55.4,55.42,4400.0,44.7877,44.7877,44.7312,44.7474,4400.0
2010-12-10 11:35:00,55.42,55.43,55.39,55.41,1700.0,44.7474,44.7554,44.7231,44.7393,1700.0
2010-12-10 11:40:00,55.4,55.41,55.34,55.4,2300.0,44.7312,44.7393,44.6828,44.7312,2300.0
2010-12-10 11:45:00,55.37,55.42,55.32,55.32,5200.0,44.707,44.7474,44.6666,44.6666,5200.0
2010-12-10 11:50:00,55.33,55.37,55.28,55.28,12000.0,44.6747,44.707,44.6343,44.6343,12000.0
2010-12-10 11:55:00,55.28,55.3,55.24,55.29,7000.0,44.6343,44.6505,44.602,44.6424,7000.0
2010-12-10 12:00:00,55.31,55.31,55.24,55.26,2600.0,44.6586,44.6586,44.602,44.6182,2600.0
2010-12-10 12:05:00,55.25,55.28,55.23,55.25,5900.0,44.6101,44.6343,44.594,44.6101,5900.0
2010-12-10 12:10:00,55.25,55.27,55.21,55.23,5400.0,44.6101,44.6263,44.5778,44.594,5400.0
2010-12-10 12:15:00,55.25,55.26,55.22,55.24,3200.0,44.6101,44.6182,44.5859,44.602,3200.0
2010-12-10 12:20:00,55.24,55.24,55.17,55.23,2100.0,44.602,44.602,44.5455,44.594,2100.0
2010-12-10 12:25:00,55.23,55.34,55.22,55.32,5000.0,44.594,44.6828,44.5859,44.6666,5000.0
2010-12-10 12:30:00,55.34,55.37,55.33,55.37,2400.0,44.6828,44.707,44.6747,44.707,2400.0
2010-12-10 12:35:00,55.34,55.34,55.31,55.31,900.0,44.6828,44.6828,44.6586,44.6586,900.0
2010-12-10 12:40:00,55.32,55.35,55.3,55.3,4300.0,44.6666,44.6908,44.6505,44.6505,4300.0
2010-12-10 12:45:00,55.31,55.35,55.3,55.35,3400.0,44.6586,44.6908,44.6505,44.6908,3400.0
2010-12-10 12:50:00,55.34,55.36,55.34,55.35,2300.0,44.6828,44.6989,44.6828,44.6908,2300.0
2010-12-10 12:55:00,55.36,55.38,55.33,55.37,2600.0,44.6989,44.7151,44.6747,44.707,2600.0
2010-12-10 13:00:00,55.38,55.38,55.37,55.37,400.0,44.7151,44.7151,44.707,44.707,400.0
2010-12-10 13:05:00,55.38,55.4,55.31,55.39,5500.0,44.7151,44.7312,44.6586,44.7231,5500.0
2010-12-10 13:10:00,55.41,55.42,55.37,55.38,2100.0,44.7393,44.7474,44.707,44.7151,2100.0
2010-12-10 13:15:00,55.36,55.37,55.36,55.36,1400.0,44.6989,44.707,44.6989,44.6989,1400.0
2010-12-10 13:20:00,55.36,55.44,55.35,55.43,4300.0,44.6989,44.7635,44.6908,44.7554,4300.0
2010-12-10 13:25:00,55.42,55.43,55.41,55.43,500.0,44.7474,44.7554,44.7393,44.7554,500.0
2010-12-10 13:30:00,55.43,55.43,55.43,55.43,100.0,44.7554,44.7554,44.7554,44.7554,100.0
2010-12-10 13:35:00,55.39,55.45,55.38,55.45,4600.0,44.7231,44.7716,44.7151,44.7716,4600.0
2010-12-10 13:40:00,55.45,55.47,55.42,55.47,7900.0,44.7716,44.7877,44.7474,44.7877,7900.0
2010-12-10 13:45:00,55.48,55.49,55.46,55.47,2400.0,44.7958,44.8039,44.7797,44.7877,2400.0
2010-12-10 13:50:00,55.5,55.5,55.47,55.47,1800.0,44.812,44.812,44.7877,44.7877,1800.0
2010-12-10 13:55:00,55.47,55.49,55.47,55.48,900.0,44.7877,44.8039,44.7877,44.7958,900.0
2010-12-10 14:00:00,55.49,55.5,55.48,55.48,2900.0,44.8039,44.812,44.7958,44.7958,2900.0
2010-12-10 14:05:00,55.5,55.5,55.48,55.49,3200.0,44.812,44.812,44.7958,44.8039,3200.0
2010-12-10 14:10:00,55.5,55.5,55.47,55.5,2200.0,44.812,44.812,44.7877,44.812,2200.0
2010-12-10 14:15:00,55.49,55.49,55.48,55.48,1000.0,44.8039,44.8039,44.7958,44.7958,1000.0
2010-12-10 14:20:00,55.49,55.53,55.48,55.51,3500.0,44.8039,44.8362,44.7958,44.82,3500.0
2010-12-10 14:25:00,55.51,55.54,55.5,55.5,2100.0,44.82,44.8443,44.812,44.812,2100.0
2010-12-10 14:30:00,55.49,55.5,55.45,55.45,6200.0,44.8039,44.812,44.7716,44.7716,6200.0
2010-12-10 14:35:00,55.44,55.5,55.44,55.5,600.0,44.7635,44.812,44.7635,44.812,600.0
2010-12-10 14:40:00,55.5,55.5,55.48,55.49,2000.0,44.812,44.812,44.7958,44.8039,2000.0
2010-12-10 14:45:00,55.46,55.52,55.45,55.51,4400.0,44.7797,44.8281,44.7716,44.82,4400.0
2010-12-10 14:50:00,55.49,55.52,55.47,55.47,1000.0,44.8039,44.8281,44.7877,44.7877,1000.0
2010-12-10 14:55:00,55.48,55.5,55.47,55.48,1300.0,44.7958,44.812,44.7877,44.7958,1300.0
2010-12-10 15:00:00,55.5,55.54,55.49,55.53,4000.0,44.812,44.8443,44.8039,44.8362,4000.0
2010-12-10 15:05:00,55.5,55.54,55.49,55.5,4900.0,44.812,44.8443,44.8039,44.812,4900.0
2010-12-10 15:10:00,55.5,55.5,55.45,55.45,3100.0,44.812,44.812,44.7716,44.7716,3100.0
2010-12-10 15:15:00,55.44,55.44,55.39,55.41,1700.0,44.7635,44.7635,44.7231,44.7393,1700.0
2010-12-10 15:20:00,55.4,55.4,55.35,55.35,3000.0,44.7312,44.7312,44.6908,44.6908,3000.0
2010-12-10 15:25:00,55.35,55.36,55.33,55.34,6600.0,44.6908,44.6989,44.6747,44.6828,6600.0
2010-12-10 15:30:00,55.36,55.41,55.34,55.38,6700.0,44.6989,44.7393,44.6828,44.7151,6700.0
2010-12-10 15:35:00,55.38,55.38,55.33,55.34,7600.0,44.7151,44.7151,44.6747,44.6828,7600.0
2010-12-10 15:40:00,55.34,55.38,55.31,55.35,7500.0,44.6828,44.7151,44.6586,44.6908,7500.0
2010-12-10 15:45:00,55.35,55.37,55.31,55.31,8100.0,44.6908,44.707,44.6586,44.6586,8100.0
2010-12-10 15:50:00,55.32,55.35,55.29,55.34,11400.0,44.6666,44.6908,44.6424,44.6828,11400.0
2010-12-10 15:55:00,55.34,55.41,55.31,55.39,17600.0,44.6828,44.7393,44.6586,44.7231,17600.0
2010-12-13 09:30:00,55.49,55.54,55.43,55.49,7000.0,44.9178,44.9583,44.8693,44.9178,7000.0
2010-12-13 09:35:00,55.54,55.62,55.5,55.5,7100.0,44.9583,45.0231,44.9259,44.9259,7100.0
2010-12-13 09:40:00,55.4,55.4,55.33,55.33,2600.0,44.845,44.845,44.7883,44.7883,2600.0
2010-12-13 09:45:00,55.33,55.47,55.33,55.47,4300.0,44.7883,44.9016,44.7883,44.9016,4300.0
2010-12-13 09:50:00,55.48,55.6,55.48,55.56,2000.0,44.9097,45.0069,44.9097,44.9745,2000.0
2010-12-13 09:55:00,55.56,55.56,55.51,55.53,3600.0,44.9745,44.9745,44.934,44.9502,3600.0
2010-12-13 10:00:00,55.53,55.62,55.52,55.58,4400.0,44.9502,45.0231,44.9421,44.9907,4400.0
2010-12-13 10:05:00,55.59,55.59,55.54,55.54,6000.0,44.9988,44.9988,44.9583,44.9583,6000.0
2010-12-13 10:10:00,55.56,55.58,55.51,55.56,2700.0,44.9745,44.9907,44.934,44.9745,2700.0
2010-12-13 10:15:00,55.55,55.62,55.54,55.62,6300.0,44.9664,45.0231,44.9583,45.0231,6300.0
2010-12-13 10:20:00,55.62,55.68,55.6,55.66,5700.0,45.0231,45.0716,45.0069,45.0554,5700.0
2010-12-13 10:25:00,55.67,55.71,55.66,55.67,4300.0,45.0635,45.0959,45.0554,45.0635,4300.0
2010-12-13 10:30:00,55.68,55.72,55.66,55.71,9300.0,45.0716,45.104,45.0554,45.0959,9300.0
2010-12-13 10:35:00,55.69,55.72,55.69,55.72,2300.0,45.0797,45.104,45.0797,45.104,2300.0
2010-12-13 10:40:00,55.71,55.72,55.62,55.67,7400.0,45.0959,45.104,45.0231,45.0635,7400.0
2010-12-13 10:45:00,55.66,55.81,55.65,55.77,4000.0,45.0554,45.1769,45.0473,45.1445,4000.0
2010-12-13 10:50:00,55.77,55.8,55.76,55.76,1900.0,45.1445,45.1688,45.1364,45.1364,1900.0
2010-12-13 10:55:00,55.8,55.81,55.77,55.77,1600.0,45.1688,45.1769,45.1445,45.1445,1600.0
2010-12-13 11:00:00,55.77,55.77,55.62,55.64,3000.0,45.1445,45.1445,45.0231,45.0393,3000.0
2010-12-13 11:05:00,55.62,55.66,55.62,55.64,1300.0,45.0231,45.0554,45.0231,45.0393,1300.0
2010-12-13 11:10:00,55.67,55.67,55.58,55.59,1500.0,45.0635,45.0635,44.9907,44.9988,1500.0
2010-12-13 11:15:00,55.6,55.62,55.58,55.6,1200.0,45.0069,45.0231,44.9907,45.0069,1200.0
2010-12-13 11:20:00,55.63,55.65,55.57,55.57,1300.0,45.0312,45.0473,44.9826,44.9826,1300.0
2010-12-13 11:25:00,55.57,55.58,55.54,55.55,1100.0,44.9826,44.9907,44.9583,44.9664,1100.0
2010-12-13 11:30:00,55.53,55.54,55.48,55.48,2000.0,44.9502,44.9583,44.9097,44.9097,2000.0
2010-12-13 11:35:00,55.46,55.46,55.44,55.46,1100.0,44.8935,44.8935,44.8774,44.8935,1100.0
2010-12-13 11:40:00,55.49,55.49,55.43,55.43,2200.0,44.9178,44.9178,44.8693,44.8693,2200.0
2010-12-13 11:45:00,55.45,55.45,55.41,55.44,1700.0,44.8855,44.8855,44.8531,44.8774,1700.0
2010-12-13 11:50:00,55.43,55.43,55.37,55.41,3500.0,44.8693,44.8693,44.8207,44.8531,3500.0
2010-12-13 11:55:00,55.4,55.4,55.36,55.38,2800.0,44.845,44.845,44.8126,44.8288,2800.0
2010-12-13 12:00:00,55.35,55.38,55.34,55.37,2500.0,44.8045,44.8288,44.7964,44.8207,2500.0
2010-12-13 12:05:00,55.33,55.33,55.25,55.25,1700.0,44.7883,44.7883,44.7236,44.7236,1700.0
2010-12-13 12:10:00,55.3,55.3,55.27,55.3,1400.0,44.764,44.764,44.7397,44.764,1400.0
2010-12-13 12:15:00,55.3,55.31,55.26,55.26,1900.0,44.764,44.7721,44.7316,44.7316,1900.0
2010-12-13 12:20:00,55.27,55.29,55.25,55.28,1100.0,44.7397,44.7559,44.7236,44.7478,1100.0
2010-12-13 12:25:00,55.28,55.28,55.26,55.26,1000.0,44.7478,44.7478,44.7316,44.7316,1000.0
2010-12-13 12:30:00,55.28,55.28,55.24,55.24,1300.0,44.7478,44.7478,44.7155,44.7155,1300.0
2010-12-13 12:35:00,55.26,55.26,55.22,55.22,1400.0,44.7316,44.7316,44.6993,44.6993,1400.0
2010-12-13 12:40:00,55.24,55.25,55.23,55.23,800.0,44.7155,44.7236,44.7074,44.7074,800.0
2010-12-13 12:45:00,55.25,55.25,55.22,55.23,2300.0,44.7236,44.7236,44.6993,44.7074,2300.0
2010-12-13 12:50:00,55.24,55.25,55.23,55.23,1100.0,44.7155,44.7236,44.7074,44.7074,1100.0
2010-12-13 12:55:00,55.23,55.26,55.23,55.25,1700.0,44.7074,44.7316,44.7074,44.7236,1700.0
2010-12-13 13:00:00,55.22,55.24,55.22,55.24,400.0,44.6993,44.7155,44.6993,44.7155,400.0
2010-12-13 13:05:00,55.24,55.27,55.24,55.25,2600.0,44.7155,44.7397,44.7155,44.7236,2600.0
2010-12-13 13:10:00,55.24,55.24,55.21,55.23,3300.0,44.7155,44.7155,44.6912,44.7074,3300.0
2010-12-13 13:15:00,55.25,55.25,55.23,55.23,600.0,44.7236,44.7236,44.7074,44.7074,600.0
2010-12-13 13:20:00,55.25,55.25,55.2,55.24,5000.0,44.7236,44.7236,44.6831,44.7155,5000.0
2010-12-13 13:25:00,55.25,55.26,55.22,55.22,1600.0,44.7236,44.7316,44.6993,44.6993,1600.0
2010-12-13 13:30:00,55.19,55.2,55.19,55.19,1300.0,44.675,44.6831,44.675,44.675,1300.0
2010-12-13 13:35:00,55.2,55.22,55.2,55.22,1200.0,44.6831,44.6993,44.6831,44.6993,1200.0
2010-12-13 13:40:00,55.2,55.2,55.16,55.16,1500.0,44.6831,44.6831,44.6507,44.6507,1500.0
2010-12-13 13:45:00,55.16,55.16,55.12,55.13,2000.0,44.6507,44.6507,44.6183,44.6264,2000.0
2010-12-13 13:50:00,55.14,55.14,55.1,55.12,1200.0,44.6345,44.6345,44.6021,44.6183,1200.0
2010-12-13 13:55:00,55.12,55.17,55.11,55.17,1600.0,44.6183,44.6588,44.6102,44.6588,1600.0
2010-12-13 14:00:00,55.19,55.19,55.17,55.19,4100.0,44.675,44.675,44.6588,44.675,4100.0
2010-12-13 14:05:00,55.18,55.25,55.17,55.25,1600.0,44.6669,44.7236,44.6588,44.7236,1600.0
2010-12-13 14:10:00,55.24,55.24,55.16,55.21,2900.0,44.7155,44.7155,44.6507,44.6912,2900.0
2010-12-13 14:15:00,55.21,55.25,55.2,55.22,6600.0,44.6912,44.7236,44.6831,44.6993,6600.0
2010-12-13 14:20:00,55.23,55.24,55.16,55.2,7800.0,44.7074,44.7155,44.6507,44.6831,7800.0
2010-12-13 14:25:00,55.23,55.24,55.2,55.2,2300.0,44.7074,44.7155,44.6831,44.6831,2300.0
2010-12-13 14:30:00,55.2,55.24,55.17,55.22,3400.0,44.6831,44.7155,44.6588,44.6993,3400.0
2010-12-13 14:35:00,55.22,55.27,55.18,55.2,17900.0,44.6993,44.7397,44.6669,44.6831,17900.0
2010-12-13 14:40:00,55.21,55.26,55.16,55.18,35900.0,44.6912,44.7316,44.6507,44.6669,35900.0
2010-12-13 14:45:00,55.18,55.23,55.18,55.22,3400.0,44.6669,44.7074,44.6669,44.6993,3400.0
2010-12-13 14:50:00,55.23,55.27,55.22,55.23,6200.0,44.7074,44.7397,44.6993,44.7074,6200.0
2010-12-13 14:55:00,55.21,55.21,55.2,55.21,700.0,44.6912,44.6912,44.6831,44.6912,700.0
2010-12-13 15:00:00,55.21,55.21,55.15,55.15,9700.0,44.6912,44.6912,44.6426,44.6426,9700.0
2010-12-13 15:05:00,55.17,55.18,55.12,55.12,1900.0,44.6588,44.6669,44.6183,44.6183,1900.0
2010-12-13 15:10:00,55.15,55.19,55.14,55.18,14800.0,44.6426,44.675,44.6345,44.6669,14800.0
2010-12-13 15:15:00,55.18,55.19,55.13,55.16,3600.0,44.6669,44.675,44.6264,44.6507,3600.0
2010-12-13 15:20:00,55.17,55.18,55.15,55.16,2000.0,44.6588,44.6669,44.6426,44.6507,2000.0
2010-12-13 15:25:00,55.16,55.19,55.16,55.17,4100.0,44.6507,44.675,44.6507,44.6588,4100.0
2010-12-13 15:30:00,55.17,55.17,55.09,55.09,2400.0,44.6588,44.6588,44.594,44.594,2400.0
2010-12-13 15:35:00,55.06,55.09,55.02,55.08,6900.0,44.5698,44.594,44.5374,44.5859,6900.0
2010-12-13 15:40:00,55.08,55.11,54.97,54.97,7000.0,44.5859,44.6102,44.4969,44.4969,7000.0
2010-12-13 15:45:00,54.97,54.99,54.92,54.95,16400.0,44.4969,44.5131,44.4564,44.4807,16400.0
2010-12-13 15:50:00,54.94,55.03,54.94,55.03,11300.0,44.4726,44.5455,44.4726,44.5455,11300.0
2010-12-13 15:55:00,55.02,55.06,55.02,55.05,36400.0,44.5374,44.5698,44.5374,44.5617,36400.0
2010-12-14 09:30:00,55.24,55.38,55.23,55.36,3700.0,44.7155,44.8288,44.7074,44.8126,3700.0
2010-12-14 09:35:00,55.32,55.41,55.27,55.37,2900.0,44.7802,44.8531,44.7397,44.8207,2900.0
2010-12-14 09:40:00,55.29,55.33,55.26,55.33,1500.0,44.7559,44.7883,44.7316,44.7883,1500.0
2010-12-14 09:45:00,55.25,55.25,55.17,55.21,1100.0,44.7236,44.7236,44.6588,44.6912,1100.0
2010-12-14 09:50:00,55.22,55.25,55.18,55.21,3000.0,44.6993,44.7236,44.6669,44.6912,3000.0
2010-12-14 09:55:00,55.21,55.25,55.2,55.2,4400.0,44.6912,44.7236,44.6831,44.6831,4400.0
2010-12-14 10:00:00,55.2,55.25,55.2,55.21,3700.0,44.6831,44.7236,44.6831,44.6912,3700.0
2010-12-14 10:05:00,55.21,55.28,55.2,55.28,6100.0,44.6912,44.7478,44.6831,44.7478,6100.0
2010-12-14 10:10:00,55.3,55.42,55.29,55.39,3200.0,44.764,44.8612,44.7559,44.8369,3200.0
2010-12-14 10:15:00,55.41,55.49,55.41,55.48,1900.0,44.8531,44.9178,44.8531,44.9097,1900.0
2010-12-14 10:20:00,55.48,55.55,55.48,55.55,2500.0,44.9097,44.9664,44.9097,44.9664,2500.0
2010-12-14 10:25:00,55.55,55.57,55.54,55.57,3200.0,44.9664,44.9826,44.9583,44.9826,3200.0
2010-12-14 10:30:00,55.55,55.57,55.54,55.55,4700.0,44.9664,44.9826,44.9583,44.9664,4700.0
2010-12-14 10:35:00,55.56,55.59,55.53,55.58,7000.0,44.9745,44.9988,44.9502,44.9907,7000.0
2010-12-14 10:40:00,55.58,55.58,55.48,55.51,4700.0,44.9907,44.9907,44.9097,44.934,4700.0
2010-12-14 10:45:00,55.55,55.56,55.43,55.43,2400.0,44.9664,44.9745,44.8693,44.8693,2400.0
2010-12-14 10:50:00,55.41,55.55,55.41,55.53,1700.0,44.8531,44.9664,44.8531,44.9502,1700.0
2010-12-14 10:55:00,55.5,55.55,55.49,55.53,1000.0,44.9259,44.9664,44.9178,44.9502,1000.0
2010-12-14 11:00:00,55.52,55.55,55.52,55.55,2300.0,44.9421,44.9664,44.9421,44.9664,2300.0
2010-12-14 11:05:00,55.54,55.59,55.54,55.57,5500.0,44.9583,44.9988,44.9583,44.9826,5500.0
2010-12-14 11:10:00,55.57,55.6,55.55,55.6,3600.0,44.9826,45.0069,44.9664,45.0069,3600.0
2010-12-14 11:15:00,55.62,55.7,55.62,55.68,7800.0,45.0231,45.0878,45.0231,45.0716,7800.0
2010-12-14 11:20:00,55.68,55.69,55.65,55.65,6100.0,45.0716,45.0797,45.0473,45.0473,6100.0
2010-12-14 11:25:00,55.66,55.68,55.64,55.67,7600.0,45.0554,45.0716,45.0393,45.0635,7600.0
2010-12-14 11:30:00,55.67,55.7,55.64,55.7,3400.0,45.0635,45.0878,45.0393,45.0878,3400.0
2010-12-14 11:35:00,55.7,55.73,55.69,55.73,3500.0,45.0878,45.1121,45.0797,45.1121,3500.0
2010-12-14 11:40:00,55.73,55.8,55.73,55.78,11200.0,45.1121,45.1688,45.1121,45.1526,11200.0
2010-12-14 11:45:00,55.78,55.88,55.78,55.87,11300.0,45.1526,45.2335,45.1526,45.2254,11300.0
2010-12-14 11:50:00,55.87,55.9,55.83,55.86,13300.0,45.2254,45.2497,45.1931,45.2173,13300.0
2010-12-14 11:55:00,55.87,55.9,55.86,55.9,9600.0,45.2254,45.2497,45.2173,45.2497,9600.0
2010-12-14 12:00:00,55.88,55.96,55.87,55.94,11800.0,45.2335,45.2983,45.2254,45.2821,11800.0
2010-12-14 12:05:00,55.95,55.98,55.95,55.96,7000.0,45.2902,45.3145,45.2902,45.2983,7000.0
2010-12-14 12:10:00,55.96,55.97,55.95,55.96,2900.0,45.2983,45.3064,45.2902,45.2983,2900.0
2010-12-14 12:15:00,55.95,55.98,55.94,55.96,5800.0,45.2902,45.3145,45.2821,45.2983,5800.0
2010-12-14 12:20:00,55.97,55.98,55.96,55.97,3400.0,45.3064,45.3145,45.2983,45.3064,3400.0
2010-12-14 12:25:00,55.96,56.04,55.96,56.04,4600.0,45.2983,45.363,45.2983,45.363,4600.0
2010-12-14 12:30:00,56.04,56.04,55.97,55.98,6500.0,45.363,45.363,45.3064,45.3145,6500.0
2010-12-14 12:35:00,55.99,56.0,55.99,56.0,4400.0,45.3226,45.3307,45.3226,45.3307,4400.0
2010-12-14 12:40:00,55.98,56.0,55.98,56.0,5800.0,45.3145,45.3307,45.3145,45.3307,5800.0
2010-12-14 12:45:00,56.02,56.03,56.01,56.01,5400.0,45.3469,45.3549,45.3388,45.3388,5400.0
2010-12-14 12:50:00,56.0,56.05,55.99,56.05,5500.0,45.3307,45.3711,45.3226,45.3711,5500.0
2010-12-14 12:55:00,56.05,56.06,56.03,56.04,4800.0,45.3711,45.3792,45.3549,45.363,4800.0
2010-12-14 13:00:00,56.03,56.03,56.01,56.02,5400.0,45.3549,45.3549,45.3388,45.3469,5400.0
2010-12-14 13:05:00,56.03,56.06,56.03,56.03,5300.0,45.3549,45.3792,45.3549,45.3549,5300.0
2010-12-14 13:10:00,56.04,56.04,55.99,56.01,2900.0,45.363,45.363,45.3226,45.3388,2900.0
2010-12-14 13:15:00,56.02,56.02,55.99,56.01,6700.0,45.3469,45.3469,45.3226,45.3388,6700.0
2010-12-14 13:20:00,56.01,56.01,55.91,55.91,3100.0,45.3388,45.3388,45.2578,45.2578,3100.0
2010-12-14 13:25:00,55.9,55.95,55.89,55.94,2900.0,45.2497,45.2902,45.2416,45.2821,2900.0
2010-12-14 13:30:00,55.94,55.94,55.89,55.89,1200.0,45.2821,45.2821,45.2416,45.2416,1200.0
2010-12-14 13:35:00,55.88,55.9,55.87,55.88,3100.0,45.2335,45.2497,45.2254,45.2335,3100.0
2010-12-14 13:40:00,55.88,55.88,55.85,55.85,2000.0,45.2335,45.2335,45.2092,45.2092,2000.0
2010-12-14 13:45:00,55.84,55.84,55.8,55.82,1600.0,45.2011,45.2011,45.1688,45.185,1600.0
2010-12-14 13:50:00,55.82,55.86,55.8,55.8,2300.0,45.185,45.2173,45.1688,45.1688,2300.0
2010-12-14 13:55:00,55.81,55.81,55.77,55.77,1600.0,45.1769,45.1769,45.1445,45.1445,1600.0
2010-12-14 14:00:00,55.76,55.77,55.75,55.75,2000.0,45.1364,45.1445,45.1283,45.1283,2000.0
2010-12-14 14:05:00,55.72,55.82,55.72,55.82,10700.0,45.104,45.185,45.104,45.185,10700.0
2010-12-14 14:10:00,55.81,55.81,55.73,55.75,7600.0,45.1769,45.1769,45.1121,45.1283,7600.0
2010-12-14 14:15:00,55.76,55.81,55.72,55.77,8900.0,45.1364,45.1769,45.104,45.1445,8900.0
2010-12-14 14:20:00,55.76,55.76,55.64,55.68,8000.0,45.1364,45.1364,45.0393,45.0716,8000.0
2010-12-14 14:25:00,55.69,55.75,55.66,55.7,3000.0,45.0797,45.1283,45.0554,45.0878,3000.0
2010-12-14 14:30:00,55.72,55.8,55.72,55.73,4800.0,45.104,45.1688,45.104,45.1121,4800.0
2010-12-14 14:35:00,55.73,55.76,55.71,55.71,3600.0,45.1121,45.1364,45.0959,45.0959,3600.0
2010-12-14 14:40:00,55.7,55.72,55.65,55.67,12600.0,45.0878,45.104,45.0473,45.0635,12600.0
2010-12-14 14:45:00,55.64,55.75,55.63,55.72,6800.0,45.0393,45.1283,45.0312,45.104,6800.0
2010-12-14 14:50:00,55.66,55.74,55.66,55.71,800.0,45.0554,45.1202,45.0554,45.0959,800.0
2010-12-14 14:55:00,55.74,55.78,55.7,55.76,4100.0,45.1202,45.1526,45.0878,45.1364,4100.0
2010-12-14 15:00:00,55.79,55.79,55.72,55.75,4400.0,45.1607,45.1607,45.104,45.1283,4400.0
2010-12-14 15:05:00,55.77,55.81,55.74,55.76,6900.0,45.1445,45.1769,45.1202,45.1364,6900.0
2010-12-14 15:10:00,55.76,55.78,55.73,55.75,6100.0,45.1364,45.1526,45.1121,45.1283,6100.0
2010-12-14 15:15:00,55.74,55.76,55.73,55.75,11000.0,45.1202,45.1364,45.1121,45.1283,11000.0
2010-12-14 15:20:00,55.73,55.75,55.7,55.74,7900.0,45.1121,45.1283,45.0878,45.1202,7900.0
2010-12-14 15:25:00,55.74,55.74,55.69,55.69,6600.0,45.1202,45.1202,45.0797,45.0797,6600.0
2010-12-14 15:30:00,55.7,55.75,55.62,55.62,4700.0,45.0878,45.1283,45.0231,45.0231,4700.0
2010-12-14 15:35:00,55.62,55.62,55.49,55.52,6800.0,45.0231,45.0231,44.9178,44.9421,6800.0
2010-12-14 15:40:00,55.53,55.62,55.53,55.56,11600.0,44.9502,45.0231,44.9502,44.9745,11600.0
2010-12-14 15:45:00,55.57,55.66,55.54,55.55,15900.0,44.9826,45.0554,44.9583,44.9664,15900.0
2010-12-14 15:50:00,55.55,55.57,55.51,55.51,30900.0,44.9664,44.9826,44.934,44.934,30900.0
2010-12-14 15:55:00,55.53,55.64,55.53,55.62,19800.0,44.9502,45.0393,44.9502,45.0231,19800.0
2010-12-15 09:30:00,55.35,55.77,55.35,55.75,3400.0,44.8045,45.1445,44.8045,45.1283,3400.0
2010-12-15 09:35:00,55.77,55.86,55.7,55.72,2400.0,45.1445,45.2173,45.0878,45.104,2400.0
2010-12-15 09:40:00,55.71,55.73,55.65,55.72,3100.0,45.0959,45.1121,45.0473,45.104,3100.0
2010-12-15 09:45:00,55.71,55.92,55.69,55.83,10400.0,45.0959,45.2659,45.0797,45.1931,10400.0
2010-12-15 09:50:00,55.84,55.96,55.83,55.93,16000.0,45.2011,45.2983,45.1931,45.274,16000.0
2010-12-15 09:55:00,55.98,56.02,55.89,55.99,59400.0,45.3145,45.3469,45.2416,45.3226,59400.0
2010-12-15 10:00:00,56.01,56.08,56.0,56.08,7100.0,45.3388,45.3954,45.3307,45.3954,7100.0
2010-12-15 10:05:00,56.1,56.14,56.07,56.08,2600.0,45.4116,45.444,45.3873,45.3954,2600.0
2010-12-15 10:10:00,56.09,56.19,56.09,56.18,3300.0,45.4035,45.4845,45.4035,45.4764,3300.0
2010-12-15 10:15:00,56.18,56.18,56.08,56.09,1900.0,45.4764,45.4764,45.3954,45.4035,1900.0
2010-12-15 10:20:00,56.07,56.18,56.07,56.18,3000.0,45.3873,45.4764,45.3873,45.4764,3000.0
2010-12-15 10:25:00,56.18,56.23,56.17,56.22,5800.0,45.4764,45.5168,45.4683,45.5087,5800.0
2010-12-15 10:30:00,56.22,56.32,56.22,56.3,5700.0,45.5087,45.5897,45.5087,45.5735,5700.0
2010-12-15 10:35:00,56.3,56.43,56.28,56.41,3100.0,45.5735,45.6787,45.5573,45.6625,3100.0
2010-12-15 10:40:00,56.4,56.4,56.33,56.35,3000.0,45.6545,45.6545,45.5978,45.614,3000.0
2010-12-15 10:45:00,56.35,56.44,56.34,56.42,10600.0,45.614,45.6868,45.6059,45.6706,10600.0
2010-12-15 10:50:00,56.43,56.44,56.42,56.43,3000.0,45.6787,45.6868,45.6706,45.6787,3000.0
2010-12-15 10:55:00,56.42,56.49,56.42,56.45,7000.0,45.6706,45.7273,45.6706,45.6949,7000.0
2010-12-15 11:00:00,56.46,56.52,56.45,56.5,14600.0,45.703,45.7516,45.6949,45.7354,14600.0
2010-12-15 11:05:00,56.5,56.6,56.5,56.58,38400.0,45.7354,45.8163,45.7354,45.8002,38400.0
2010-12-15 11:10:00,56.54,56.63,56.52,56.52,71600.0,45.7678,45.8406,45.7516,45.7516,71600.0
2010-12-15 11:15:00,56.53,56.53,56.25,56.26,22300.0,45.7597,45.7597,45.533,45.5411,22300.0
2010-12-15 11:20:00,56.26,56.3,56.26,56.28,15800.0,45.5411,45.5735,45.5411,45.5573,15800.0
2010-12-15 11:25:00,56.28,56.33,56.2,56.28,4300.0,45.5573,45.5978,45.4926,45.5573,4300.0
2010-12-15 11:30:00,56.29,56.29,56.24,56.24,3900.0,45.5654,45.5654,45.5249,45.5249,3900.0
2010-12-15 11:35:00,56.22,56.24,56.18,56.18,1900.0,45.5087,45.5249,45.4764,45.4764,1900.0
2010-12-15 11:40:00,56.16,56.16,56.07,56.08,5000.0,45.4602,45.4602,45.3873,45.3954,5000.0
2010-12-15 11:45:00,56.05,56.06,55.97,56.0,1800.0,45.3711,45.3792,45.3064,45.3307,1800.0
2010-12-15 11:50:00,56.0,56.05,55.98,55.98,5800.0,45.3307,45.3711,45.3145,45.3145,5800.0
2010-12-15 11:55:00,55.98,56.0,55.95,55.97,3000.0,45.3145,45.3307,45.2902,45.3064,3000.0
2010-12-15 12:00:00,55.98,55.98,55.94,55.96,2300.0,45.3145,45.3145,45.2821,45.2983,2300.0
2010-12-15 12:05:00,55.95,55.97,55.91,55.91,3400.0,45.2902,45.3064,45.2578,45.2578,3400.0
2010-12-15 12:10:00,55.93,55.93,55.78,55.78,11000.0,45.274,45.274,45.1526,45.1526,11000.0
2010-12-15 12:15:00,55.78,55.86,55.75,55.75,17700.0,45.1526,45.2173,45.1283,45.1283,17700.0
2010-12-15 12:20:00,55.75,55.83,55.74,55.78,10200.0,45.1283,45.1931,45.1202,45.1526,10200.0
2010-12-15 12:25:00,55.78,55.8,55.75,55.76,8000.0,45.1526,45.1688,45.1283,45.1364,8000.0
2010-12-15 12:30:00,55.76,55.82,55.75,55.78,8800.0,45.1364,45.185,45.1283,45.1526,8800.0
2010-12-15 12:35:00,55.78,55.78,55.72,55.72,6400.0,45.1526,45.1526,45.104,45.104,6400.0
2010-12-15 12:40:00,55.72,55.72,55.62,55.64,5200.0,45.104,45.104,45.0231,45.0393,5200.0
2010-12-15 12:45:00,55.64,55.64,55.46,55.5,12400.0,45.0393,45.0393,44.8935,44.9259,12400.0
2010-12-15 12:50:00,55.49,55.5,55.37,55.37,4600.0,44.9178,44.9259,44.8207,44.8207,4600.0
2010-12-15 12:55:00,55.39,55.45,55.37,55.45,9100.0,44.8369,44.8855,44.8207,44.8855,9100.0
2010-12-15 13:00:00,55.45,55.47,55.42,55.47,7800.0,44.8855,44.9016,44.8612,44.9016,7800.0
2010-12-15 13:05:00,55.47,55.57,55.47,55.57,13000.0,44.9016,44.9826,44.9016,44.9826,13000.0
2010-12-15 13:10:00,55.57,55.6,55.53,55.59,16200.0,44.9826,45.0069,44.9502,44.9988,16200.0
2010-12-15 13:15:00,55.57,55.71,55.52,55.69,20000.0,44.9826,45.0959,44.9421,45.0797,20000.0
2010-12-15 13:20:00,55.69,55.71,55.64,55.64,5900.0,45.0797,45.0959,45.0393,45.0393,5900.0
2010-12-15 13:25:00,55.64,55.74,55.58,55.74,8800.0,45.0393,45.1202,44.9907,45.1202,8800.0
2010-12-15 13:30:00,55.74,55.77,55.7,55.72,7100.0,45.1202,45.1445,45.0878,45.104,7100.0
2010-12-15 13:35:00,55.72,55.73,55.7,55.71,7500.0,45.104,45.1121,45.0878,45.0959,7500.0
2010-12-15 13:40:00,55.71,55.72,55.7,55.71,5100.0,45.0959,45.104,45.0878,45.0959,5100.0
2010-12-15 13:45:00,55.7,55.77,55.7,55.77,6900.0,45.0878,45.1445,45.0878,45.1445,6900.0
2010-12-15 13:50:00,55.77,55.84,55.72,55.72,7600.0,45.1445,45.2011,45.104,45.104,7600.0
2010-12-15 13:55:00,55.73,55.76,55.72,55.73,7200.0,45.1121,45.1364,45.104,45.1121,7200.0
2010-12-15 14:00:00,55.74,55.74,55.69,55.69,4900.0,45.1202,45.1202,45.0797,45.0797,4900.0
2010-12-15 14:05:00,55.68,55.68,55.58,55.58,6300.0,45.0716,45.0716,44.9907,44.9907,6300.0
2010-12-15 14:10:00,55.58,55.58,55.53,55.58,8900.0,44.9907,44.9907,44.9502,44.9907,8900.0
2010-12-15 14:15:00,55.57,55.58,55.56,55.57,7800.0,44.9826,44.9907,44.9745,44.9826,7800.0
2010-12-15 14:20:00,55.58,55.59,55.57,55.58,10200.0,44.9907,44.9988,44.9826,44.9907,10200.0
2010-12-15 14:25:00,55.57,55.58,55.43,55.43,7700.0,44.9826,44.9907,44.8693,44.8693,7700.0
2010-12-15 14:30:00,55.42,55.42,55.18,55.37,11200.0,44.8612,44.8612,44.6669,44.8207,11200.0
2010-12-15 14:35:00,55.38,55.39,55.27,55.29,6200.0,44.8288,44.8369,44.7397,44.7559,6200.0
2010-12-15 14:40:00,55.27,55.27,55.18,55.18,11300.0,44.7397,44.7397,44.6669,44.6669,11300.0
2010-12-15 14:45:00,55.17,55.35,55.17,55.24,9000.0,44.6588,44.8045,44.6588,44.7155,9000.0
2010-12-15 14:50:00,55.24,55.25,55.16,55.2,9400.0,44.7155,44.7236,44.6507,44.6831,9400.0
2010-12-15 14:55:00,55.22,55.22,55.09,55.11,25000.0,44.6993,44.6993,44.594,44.6102,25000.0
2010-12-15 15:00:00,55.11,55.18,55.06,55.11,51300.0,44.6102,44.6669,44.5698,44.6102,51300.0
2010-12-15 15:05:00,55.12,55.2,55.07,55.14,38400.0,44.6183,44.6831,44.5778,44.6345,38400.0
2010-12-15 15:10:00,55.12,55.14,54.95,54.99,20400.0,44.6183,44.6345,44.4807,44.5131,20400.0
2010-12-15 15:15:00,54.98,55.02,54.87,54.92,21000.0,44.505,44.5374,44.416,44.4564,21000.0
2010-12-15 15:20:00,54.92,55.09,54.91,55.05,12000.0,44.4564,44.594,44.4483,44.5617,12000.0
2010-12-15 15:25:00,55.04,55.11,55.02,55.02,16100.0,44.5536,44.6102,44.5374,44.5374,16100.0
2010-12-15 15:30:00,55.02,55.02,54.94,55.0,17900.0,44.5374,44.5374,44.4726,44.5212,17900.0
2010-12-15 15:35:00,54.99,55.12,54.99,55.1,16700.0,44.5131,44.6183,44.5131,44.6021,16700.0
2010-12-15 15:40:00,55.1,55.15,55.05,55.08,28200.0,44.6021,44.6426,44.5617,44.5859,28200.0
2010-12-15 15:45:00,55.05,55.05,54.81,54.91,33500.0,44.5617,44.5617,44.3674,44.4483,33500.0
2010-12-15 15:50:00,54.91,54.92,54.79,54.79,22200.0,44.4483,44.4564,44.3512,44.3512,22200.0
2010-12-15 15:55:00,54.8,54.85,54.74,54.81,39300.0,44.3593,44.3998,44.3107,44.3674,39300.0
2010-12-16 09:30:00,54.87,54.93,54.84,54.91,2300.0,44.416,44.4645,44.3917,44.4483,2300.0
2010-12-16 09:35:00,54.95,54.95,54.86,54.9,1900.0,44.4807,44.4807,44.4079,44.4402,1900.0
2010-12-16 09:40:00,54.91,54.95,54.81,54.89,18000.0,44.4483,44.4807,44.3674,44.4321,18000.0
2010-12-16 09:45:00,54.86,54.9,54.75,54.75,3300.0,44.4079,44.4402,44.3188,44.3188,3300.0
2010-12-16 09:50:00,54.78,54.79,54.67,54.68,7300.0,44.3431,44.3512,44.2541,44.2622,7300.0
2010-12-16 09:55:00,54.68,54.69,54.45,54.45,13800.0,44.2622,44.2702,44.076,44.076,13800.0
2010-12-16 10:00:00,54.53,54.87,54.35,54.63,27700.0,44.1407,44.416,43.995,44.2217,27700.0
2010-12-16 10:05:00,54.76,54.8,54.75,54.8,3700.0,44.3269,44.3593,44.3188,44.3593,3700.0
2010-12-16 10:10:00,54.82,54.82,54.66,54.66,1900.0,44.3755,44.3755,44.246,44.246,1900.0
2010-12-16 10:15:00,54.71,54.79,54.7,54.76,2100.0,44.2864,44.3512,44.2783,44.3269,2100.0
2010-12-16 10:20:00,54.78,54.88,54.74,54.74,7600.0,44.3431,44.424,44.3107,44.3107,7600.0
2010-12-16 10:25:00,54.78,54.82,54.76,54.76,5200.0,44.3431,44.3755,44.3269,44.3269,5200.0
2010-12-16 10:30:00,54.75,54.76,54.71,54.73,2600.0,44.3188,44.3269,44.2864,44.3026,2600.0
2010-12-16 10:35:00,54.73,54.82,54.72,54.8,7600.0,44.3026,44.3755,44.2945,44.3593,7600.0
2010-12-16 10:40:00,54.82,54.87,54.81,54.82,12700.0,44.3755,44.416,44.3674,44.3755,12700.0
2010-12-16 10:45:00,54.8,54.81,54.78,54.8,5300.0,44.3593,44.3674,44.3431,44.3593,5300.0
2010-12-16 10:50:00,54.77,54.8,54.76,54.77,1700.0,44.335,44.3593,44.3269,44.335,1700.0
2010-12-16 10:55:00,54.8,54.86,54.78,54.85,41600.0,44.3593,44.4079,44.3431,44.3998,41600.0
2010-12-16 11:00:00,54.85,54.89,54.8,54.82,10600.0,44.3998,44.4321,44.3593,44.3755,10600.0
2010-12-16 11:05:00,54.81,54.84,54.81,54.81,1900.0,44.3674,44.3917,44.3674,44.3674,1900.0
2010-12-16 11:10:00,54.83,55.02,54.83,54.9,17800.0,44.3836,44.5374,44.3836,44.4402,17800.0
2010-12-16 11:15:00,54.89,54.97,54.89,54.9,13400.0,44.4321,44.4969,44.4321,44.4402,13400.0
2010-12-16 11:20:00,54.89,54.9,54.78,54.8,10400.0,44.4321,44.4402,44.3431,44.3593,10400.0
2010-12-16 11:25:00,54.77,54.81,54.75,54.8,7700.0,44.335,44.3674,44.3188,44.3593,7700.0
2010-12-16 11:30:00,54.8,54.83,54.8,54.81,52000.0,44.3593,44.3836,44.3593,44.3674,52000.0
2010-12-16 11:35:00,54.84,54.91,54.84,54.9,2600.0,44.3917,44.4483,44.3917,44.4402,2600.0
2010-12-16 11:40:00,54.91,55.0,54.91,54.99,3600.0,44.4483,44.5212,44.4483,44.5131,3600.0
2010-12-16 11:45:00,55.0,55.01,54.96,54.99,10400.0,44.5212,44.5293,44.4888,44.5131,10400.0
2010-12-16 11:50:00,54.97,55.01,54.94,55.01,2900.0,44.4969,44.5293,44.4726,44.5293,2900.0
2010-12-16 11:55:00,55.01,55.02,54.95,54.97,6400.0,44.5293,44.5374,44.4807,44.4969,6400.0
2010-12-16 12:00:00,55.0,55.03,54.98,55.0,25800.0,44.5212,44.5455,44.505,44.5212,25800.0
2010-12-16 12:05:00,54.99,55.08,54.99,55.08,6600.0,44.5131,44.5859,44.5131,44.5859,6600.0
2010-12-16 12:10:00,55.09,55.1,55.05,55.05,15600.0,44.594,44.6021,44.5617,44.5617,15600.0
2010-12-16 12:15:00,55.05,55.12,55.05,55.07,5200.0,44.5617,44.6183,44.5617,44.5778,5200.0
2010-12-16 12:20:00,55.09,55.15,55.09,55.15,3700.0,44.594,44.6426,44.594,44.6426,3700.0
2010-12-16 12:25:00,55.15,55.17,55.12,55.17,2900.0,44.6426,44.6588,44.6183,44.6588,2900.0
2010-12-16 12:30:00,55.17,55.3,55.17,55.3,5900.0,44.6588,44.764,44.6588,44.764,5900.0
2010-12-16 12:35:00,55.29,55.35,55.28,55.34,6500.0,44.7559,44.8045,44.7478,44.7964,6500.0
2010-12-16 12:40:00,55.33,55.44,55.3,55.43,3300.0,44.7883,44.8774,44.764,44.8693,3300.0
2010-12-16 12:45:00,55.43,55.58,55.43,55.57,11000.0,44.8693,44.9907,44.8693,44.9826,11000.0
2010-12-16 12:50:00,55.55,55.64,55.54,55.61,5700.0,44.9664,45.0393,44.9583,45.015,5700.0
2010-12-16 12:55:00,55.6,55.61,55.52,55.55,8100.0,45.0069,45.015,44.9421,44.9664,8100.0
2010-12-16 13:00:00,55.53,55.54,55.45,55.53,9600.0,44.9502,44.9583,44.8855,44.9502,9600.0
2010-12-16 13:05:00,55.53,55.57,55.51,55.56,3900.0,44.9502,44.9826,44.934,44.9745,3900.0
2010-12-16 13:10:00,55.57,55.58,55.52,55.55,3900.0,44.9826,44.9907,44.9421,44.9664,3900.0
2010-12-16 13:15:00,55.52,55.55,55.51,55.55,6500.0,44.9421,44.9664,44.934,44.9664,6500.0
2010-12-16 13:20:00,55.52,55.61,55.52,55.61,4100.0,44.9421,45.015,44.9421,45.015,4100.0
2010-12-16 13:25:00,55.62,55.65,55.58,55.61,3900.0,45.0231,45.0473,44.9907,45.015,3900.0
2010-12-16 13:30:00,55.6,55.63,55.54,55.54,8600.0,45.0069,45.0312,44.9583,44.9583,8600.0
2010-12-16 13:35:00,55.55,55.65,55.55,55.63,5900.0,44.9664,45.0473,44.9664,45.0312,5900.0
2010-12-16 13:40:00,55.65,55.68,55.64,55.66,4800.0,45.0473,45.0716,45.0393,45.0554,4800.0
2010-12-16 13:45:00,55.66,55.72,55.63,55.72,4400.0,45.0554,45.104,45.0312,45.104,4400.0
2010-12-16 13:50:00,55.7,55.73,55.68,55.73,21300.0,45.0878,45.1121,45.0716,45.1121,21300.0
2010-12-16 13:55:00,55.71,55.71,55.64,55.68,7200.0,45.0959,45.0959,45.0393,45.0716,7200.0
2010-12-16 14:00:00,55.69,55.79,55.69,55.76,9000.0,45.0797,45.1607,45.0797,45.1364,9000.0
2010-12-16 14:05:00,55.78,55.84,55.76,55.83,5500.0,45.1526,45.2011,45.1364,45.1931,5500.0
2010-12-16 14:10:00,55.82,55.87,55.76,55.78,11800.0,45.185,45.2254,45.1364,45.1526,11800.0
2010-12-16 14:15:00,55.81,55.82,55.76,55.8,2900.0,45.1769,45.185,45.1364,45.1688,2900.0
2010-12-16 14:20:00,55.81,55.83,55.76,55.79,12900.0,45.1769,45.1931,45.1364,45.1607,12900.0
2010-12-16 14:25:00,55.82,55.86,55.82,55.84,6500.0,45.185,45.2173,45.185,45.2011,6500.0
2010-12-16 14:30:00,55.84,55.85,55.82,55.82,6700.0,45.2011,45.2092,45.185,45.185,6700.0
2010-12-16 14:35:00,55.81,55.87,55.81,55.87,17000.0,45.1769,45.2254,45.1769,45.2254,17000.0
2010-12-16 14:40:00,55.88,55.96,55.86,55.95,10700.0,45.2335,45.2983,45.2173,45.2902,10700.0
2010-12-16 14:45:00,55.95,56.04,55.9,55.98,15000.0,45.2902,45.363,45.2497,45.3145,15000.0
2010-12-16 14:50:00,55.97,55.99,55.91,55.91,22500.0,45.3064,45.3226,45.2578,45.2578,22500.0
2010-12-16 14:55:00,55.91,55.92,55.81,55.81,11300.0,45.2578,45.2659,45.1769,45.1769,11300.0
2010-12-16 15:00:00,55.81,55.83,55.63,55.65,34600.0,45.1769,45.1931,45.0312,45.0473,34600.0
2010-12-16 15:05:00,55.66,55.75,55.66,55.74,10000.0,45.0554,45.1283,45.0554,45.1202,10000.0
2010-12-16 15:10:00,55.74,55.75,55.68,55.68,5900.0,45.1202,45.1283,45.0716,45.0716,5900.0
2010-12-16 15:15:00,55.66,55.67,55.6,55.6,12600.0,45.0554,45.0635,45.0069,45.0069,12600.0
2010-12-16 15:20:00,55.6,55.6,55.56,55.59,6200.0,45.0069,45.0069,44.9745,44.9988,6200.0
2010-12-16 15:25:00,55.58,55.61,55.57,55.59,19900.0,44.9907,45.015,44.9826,44.9988,19900.0
2010-12-16 15:30:00,55.59,55.63,55.56,55.63,22700.0,44.9988,45.0312,44.9745,45.0312,22700.0
2010-12-16 15:35:00,55.62,55.65,55.58,55.58,26100.0,45.0231,45.0473,44.9907,44.9907,26100.0
2010-12-16 15:40:00,55.57,55.6,55.53,55.56,12500.0,44.9826,45.0069,44.9502,44.9745,12500.0
2010-12-16 15:45:00,55.56,55.56,55.46,55.51,17700.0,44.9745,44.9745,44.8935,44.934,17700.0
2010-12-16 15:50:00,55.51,55.56,55.49,55.52,23700.0,44.934,44.9745,44.9178,44.9421,23700.0
2010-12-16 15:55:00,55.52,55.59,55.45,55.46,43100.0,44.9421,44.9988,44.8855,44.8935,43100.0
2010-12-17 09:30:00,55.6,55.6,55.55,55.55,71600.0,45.0069,45.0069,44.9664,44.9664,71600.0
2010-12-17 09:35:00,55.54,55.54,55.38,55.38,600.0,44.9583,44.9583,44.8288,44.8288,600.0
2010-12-17 09:40:00,55.35,55.35,55.21,55.26,4100.0,44.8045,44.8045,44.6912,44.7316,4100.0
2010-12-17 09:45:00,55.27,55.35,55.27,55.3,3500.0,44.7397,44.8045,44.7397,44.764,3500.0
2010-12-17 09:50:00,55.29,55.31,55.25,55.3,5700.0,44.7559,44.7721,44.7236,44.764,5700.0
2010-12-17 09:55:00,55.29,55.29,55.23,55.29,1800.0,44.7559,44.7559,44.7074,44.7559,1800.0
2010-12-17 10:00:00,55.28,55.28,55.19,55.21,5100.0,44.7478,44.7478,44.675,44.6912,5100.0
2010-12-17 10:05:00,55.2,55.36,55.2,55.35,5100.0,44.6831,44.8126,44.6831,44.8045,5100.0
2010-12-17 10:10:00,55.33,55.4,55.28,55.4,3500.0,44.7883,44.845,44.7478,44.845,3500.0
2010-12-17 10:15:00,55.39,55.39,55.34,55.35,1700.0,44.8369,44.8369,44.7964,44.8045,1700.0
2010-12-17 10:20:00,55.36,55.38,55.29,55.33,1500.0,44.8126,44.8288,44.7559,44.7883,1500.0
2010-12-17 10:25:00,55.35,55.42,55.35,55.42,3400.0,44.8045,44.8612,44.8045,44.8612,3400.0
2010-12-17 10:30:00,55.38,55.42,55.35,55.37,4700.0,44.8288,44.8612,44.8045,44.8207,4700.0
2010-12-17 10:35:00,55.35,55.4,55.23,55.23,6100.0,44.8045,44.845,44.7074,44.7074,6100.0
2010-12-17 10:40:00,55.29,55.29,55.2,55.2,2800.0,44.7559,44.7559,44.6831,44.6831,2800.0
2010-12-17 10:45:00,55.18,55.23,55.1,55.17,6300.0,44.6669,44.7074,44.6021,44.6588,6300.0
2010-12-17 10:50:00,55.22,55.22,55.1,55.12,6500.0,44.6993,44.6993,44.6021,44.6183,6500.0
2010-12-17 10:55:00,55.12,55.2,55.09,55.2,16400.0,44.6183,44.6831,44.594,44.6831,16400.0
2010-12-17 11:00:00,55.17,55.18,55.08,55.1,10300.0,44.6588,44.6669,44.5859,44.6021,10300.0
2010-12-17 11:05:00,55.12,55.2,55.08,55.19,6900.0,44.6183,44.6831,44.5859,44.675,6900.0
2010-12-17 11:10:00,55.18,55.2,55.15,55.18,4400.0,44.6669,44.6831,44.6426,44.6669,4400.0
2010-12-17 11:15:00,55.18,55.23,55.15,55.23,3900.0,44.6669,44.7074,44.6426,44.7074,3900.0
2010-12-17 11:20:00,55.24,55.24,55.18,55.23,7100.0,44.7155,44.7155,44.6669,44.7074,7100.0
2010-12-17 11:25:00,55.25,55.26,55.2,55.22,2800.0,44.7236,44.7316,44.6831,44.6993,2800.0
2010-12-17 11:30:00,55.21,55.31,55.19,55.23,6500.0,44.6912,44.7721,44.675,44.7074,6500.0
2010-12-17 11:35:00,55.25,55.25,55.19,55.22,7300.0,44.7236,44.7236,44.675,44.6993,7300.0
2010-12-17 11:40:00,55.23,55.25,55.19,55.19,5200.0,44.7074,44.7236,44.675,44.675,5200.0
2010-12-17 11:45:00,55.21,55.21,55.15,55.17,9800.0,44.6912,44.6912,44.6426,44.6588,9800.0
2010-12-17 11:50:00,55.17,55.2,55.17,55.19,6300.0,44.6588,44.6831,44.6588,44.675,6300.0
2010-12-17 11:55:00,55.18,55.2,55.14,55.16,10700.0,44.6669,44.6831,44.6345,44.6507,10700.0
2010-12-17 12:00:00,55.18,55.22,55.18,55.22,7500.0,44.6669,44.6993,44.6669,44.6993,7500.0
2010-12-17 12:05:00,55.24,55.31,55.23,55.3,3800.0,44.7155,44.7721,44.7074,44.764,3800.0
2010-12-17 12:10:00,55.28,55.32,55.25,55.25,3800.0,44.7478,44.7802,44.7236,44.7236,3800.0
2010-12-17 12:15:00,55.26,55.28,55.24,55.24,3000.0,44.7316,44.7478,44.7155,44.7155,3000.0
2010-12-17 12:20:00,55.24,55.27,55.24,55.26,2600.0,44.7155,44.7397,44.7155,44.7316,2600.0
2010-12-17 12:25:00,55.25,55.26,55.23,55.24,2900.0,44.7236,44.7316,44.7074,44.7155,2900.0
2010-12-17 12:30:00,55.24,55.25,55.23,55.25,2200.0,44.7155,44.7236,44.7074,44.7236,2200.0
2010-12-17 12:35:00,55.23,55.25,55.23,55.23,1900.0,44.7074,44.7236,44.7074,44.7074,1900.0
2010-12-17 12:40:00,55.26,55.26,55.23,55.26,3000.0,44.7316,44.7316,44.7074,44.7316,3000.0
2010-12-17 12:45:00,55.26,55.27,55.25,55.26,2300.0,44.7316,44.7397,44.7236,44.7316,2300.0
2010-12-17 12:50:00,55.25,55.27,55.25,55.26,1600.0,44.7236,44.7397,44.7236,44.7316,1600.0
2010-12-17 12:55:00,55.24,55.25,55.19,55.2,11200.0,44.7155,44.7236,44.675,44.6831,11200.0
2010-12-17 13:00:00,55.2,55.31,55.17,55.3,21900.0,44.6831,44.7721,44.6588,44.764,21900.0
2010-12-17 13:05:00,55.3,55.32,55.27,55.31,3200.0,44.764,44.7802,44.7397,44.7721,3200.0
2010-12-17 13:10:00,55.32,55.4,55.32,55.37,2600.0,44.7802,44.845,44.7802,44.8207,2600.0
2010-12-17 13:15:00,55.38,55.47,55.38,55.45,2600.0,44.8288,44.9016,44.8288,44.8855,2600.0
2010-12-17 13:20:00,55.47,55.47,55.42,55.46,2500.0,44.9016,44.9016,44.8612,44.8935,2500.0
2010-12-17 13:25:00,55.44,55.46,55.42,55.42,2400.0,44.8774,44.8935,44.8612,44.8612,2400.0
2010-12-17 13:30:00,55.43,55.46,55.4,55.46,2800.0,44.8693,44.8935,44.845,44.8935,2800.0
2010-12-17 13:35:00,55.43,55.46,55.42,55.42,1600.0,44.8693,44.8935,44.8612,44.8612,1600.0
2010-12-17 13:40:00,55.43,55.48,55.4,55.48,3900.0,44.8693,44.9097,44.845,44.9097,3900.0
2010-12-17 13:45:00,55.46,55.56,55.46,55.55,5000.0,44.8935,44.9745,44.8935,44.9664,5000.0
2010-12-17 13:50:00,55.53,55.61,55.53,55.61,6100.0,44.9502,45.015,44.9502,45.015,6100.0
2010-12-17 13:55:00,55.62,55.63,55.58,55.58,4000.0,45.0231,45.0312,44.9907,44.9907,4000.0
2010-12-17 14:00:00,55.61,55.66,55.61,55.66,5300.0,45.015,45.0554,45.015,45.0554,5300.0
2010-12-17 14:05:00,55.67,55.7,55.66,55.66,2900.0,45.0635,45.0878,45.0554,45.0554,2900.0
2010-12-17 14:10:00,55.67,55.83,55.66,55.8,35100.0,45.0635,45.1931,45.0554,45.1688,35100.0
2010-12-17 14:15:00,55.8,55.81,55.8,55.81,19300.0,45.1688,45.1769,45.1688,45.1769,19300.0
2010-12-17 14:20:00,55.81,55.85,55.8,55.85,15500.0,45.1769,45.2092,45.1688,45.2092,15500.0
2010-12-17 14:25:00,55.86,55.86,55.81,55.85,3400.0,45.2173,45.2173,45.1769,45.2092,3400.0
2010-12-17 14:30:00,55.84,55.84,55.8,55.83,4100.0,45.2011,45.2011,45.1688,45.1931,4100.0
2010-12-17 14:35:00,55.83,56.03,55.81,55.98,37600.0,45.1931,45.3549,45.1769,45.3145,37600.0
2010-12-17 14:40:00,55.98,56.1,55.98,56.08,14600.0,45.3145,45.4116,45.3145,45.3954,14600.0
2010-12-17 14:45:00,56.06,56.13,56.04,56.11,8900.0,45.3792,45.4359,45.363,45.4197,8900.0
2010-12-17 14:50:00,56.11,56.16,56.1,56.15,10700.0,45.4197,45.4602,45.4116,45.4521,10700.0
2010-12-17 14:55:00,56.15,56.18,56.12,56.15,12200.0,45.4521,45.4764,45.4278,45.4521,12200.0
2010-12-17 15:00:00,56.15,56.21,56.15,56.17,15700.0,45.4521,45.5007,45.4521,45.4683,15700.0
2010-12-17 15:05:00,56.19,56.24,56.15,56.22,9500.0,45.4845,45.5249,45.4521,45.5087,9500.0
2010-12-17 15:10:00,56.23,56.31,56.17,56.31,12700.0,45.5168,45.5816,45.4683,45.5816,12700.0
2010-12-17 15:15:00,56.31,56.39,56.27,56.33,12400.0,45.5816,45.6464,45.5492,45.5978,12400.0
2010-12-17 15:20:00,56.32,56.37,56.31,56.32,9200.0,45.5897,45.6302,45.5816,45.5897,9200.0
2010-12-17 15:25:00,56.35,56.35,56.24,56.25,14400.0,45.614,45.614,45.5249,45.533,14400.0
2010-12-17 15:30:00,56.24,56.29,56.21,56.25,14400.0,45.5249,45.5654,45.5007,45.533,14400.0
2010-12-17 15:35:00,56.2,56.23,56.16,56.17,15000.0,45.4926,45.5168,45.4602,45.4683,15000.0
2010-12-17 15:40:00,56.17,56.17,56.09,56.14,20000.0,45.4683,45.4683,45.4035,45.444,20000.0
2010-12-17 15:45:00,56.18,56.38,56.18,56.34,45200.0,45.4764,45.6383,45.4764,45.6059,45200.0
2010-12-17 15:50:00,56.34,56.38,56.3,56.31,22500.0,45.6059,45.6383,45.5735,45.5816,22500.0
2010-12-17 15:55:00,56.31,56.42,56.29,56.29,46600.0,45.5816,45.6706,45.5654,45.5654,46600.0
2010-12-20 09:30:00,56.3,56.52,56.27,56.39,14200.0,45.5735,45.7516,45.5492,45.6464,14200.0
2010-12-20 09:35:00,56.44,56.64,56.44,56.6,3200.0,45.6868,45.8487,45.6868,45.8163,3200.0
2010-12-20 09:40:00,56.57,56.66,56.56,56.65,5400.0,45.7921,45.8649,45.784,45.8568,5400.0
2010-12-20 09:45:00,56.62,56.62,56.52,56.53,2500.0,45.8325,45.8325,45.7516,45.7597,2500.0
2010-12-20 09:50:00,56.54,56.64,56.54,56.58,3900.0,45.7678,45.8487,45.7678,45.8002,3900.0
2010-12-20 09:55:00,56.57,56.58,56.41,56.49,2500.0,45.7921,45.8002,45.6625,45.7273,2500.0
2010-12-20 10:00:00,56.49,56.57,56.49,56.54,6500.0,45.7273,45.7921,45.7273,45.7678,6500.0
2010-12-20 10:05:00,56.55,56.59,56.52,56.56,15900.0,45.7759,45.8083,45.7516,45.784,15900.0
2010-12-20 10:10:00,56.55,56.59,56.44,56.54,8700.0,45.7759,45.8083,45.6868,45.7678,8700.0
2010-12-20 10:15:00,56.56,56.56,56.4,56.53,8000.0,45.784,45.784,45.6545,45.7597,8000.0
2010-12-20 10:20:00,56.54,56.61,56.49,56.57,6300.0,45.7678,45.8244,45.7273,45.7921,6300.0
2010-12-20 10:25:00,56.58,56.63,56.56,56.6,5100.0,45.8002,45.8406,45.784,45.8163,5100.0
2010-12-20 10:30:00,56.59,56.63,56.58,56.63,5800.0,45.8083,45.8406,45.8002,45.8406,5800.0
2010-12-20 10:35:00,56.63,56.63,56.48,56.53,4000.0,45.8406,45.8406,45.7192,45.7597,4000.0
2010-12-20 10:40:00,56.51,56.51,56.44,56.47,2500.0,45.7435,45.7435,45.6868,45.7111,2500.0
2010-12-20 10:45:00,56.49,56.49,56.31,56.44,6800.0,45.7273,45.7273,45.5816,45.6868,6800.0
2010-12-20 10:50:00,56.41,56.43,56.34,56.34,3200.0,45.6625,45.6787,45.6059,45.6059,3200.0
2010-12-20 10:55:00,56.31,56.32,56.28,56.29,2200.0,45.5816,45.5897,45.5573,45.5654,2200.0
2010-12-20 11:00:00,56.27,56.36,56.27,56.33,3400.0,45.5492,45.6221,45.5492,45.5978,3400.0
2010-12-20 11:05:00,56.32,56.32,56.16,56.16,5200.0,45.5897,45.5897,45.4602,45.4602,5200.0
2010-12-20 11:10:00,56.16,56.24,56.15,56.22,7100.0,45.4602,45.5249,45.4521,45.5087,7100.0
2010-12-20 11:15:00,56.25,56.25,56.1,56.11,9700.0,45.533,45.533,45.4116,45.4197,9700.0
2010-12-20 11:20:00,56.12,56.12,56.0,56.03,27800.0,45.4278,45.4278,45.3307,45.3549,27800.0
2010-12-20 11:25:00,56.06,56.17,56.05,56.16,3000.0,45.3792,45.4683,45.3711,45.4602,3000.0
2010-12-20 11:30:00,56.15,56.2,56.09,56.18,19300.0,45.4521,45.4926,45.4035,45.4764,19300.0
2010-12-20 11:35:00,56.17,56.27,56.15,56.27,6600.0,45.4683,45.5492,45.4521,45.5492,6600.0
2010-12-20 11:40:00,56.27,56.34,56.24,56.34,2800.0,45.5492,45.6059,45.5249,45.6059,2800.0
2010-12-20 11:45:00,56.34,56.34,56.24,56.24,2600.0,45.6059,45.6059,45.5249,45.5249,2600.0
2010-12-20 11:50:00,56.22,56.22,56.18,56.22,2700.0,45.5087,45.5087,45.4764,45.5087,2700.0
2010-12-20 11:55:00,56.23,56.23,56.19,56.21,1700.0,45.5168,45.5168,45.4845,45.5007,1700.0
2010-12-20 12:00:00,56.21,56.22,56.12,56.19,13000.0,45.5007,45.5087,45.4278,45.4845,13000.0
2010-12-20 12:05:00,56.17,56.19,56.14,56.19,2000.0,45.4683,45.4845,45.444,45.4845,2000.0
2010-12-20 12:10:00,56.2,56.2,56.13,56.13,2800.0,45.4926,45.4926,45.4359,45.4359,2800.0
2010-12-20 12:15:00,56.19,56.19,56.1,56.1,3400.0,45.4845,45.4845,45.4116,45.4116,3400.0
2010-12-20 12:20:00,56.12,56.16,56.04,56.06,5500.0,45.4278,45.4602,45.363,45.3792,5500.0
2010-12-20 12:25:00,56.05,56.05,56.01,56.04,23900.0,45.3711,45.3711,45.3388,45.363,23900.0
2010-12-20 12:30:00,56.04,56.13,56.04,56.05,5200.0,45.363,45.4359,45.363,45.3711,5200.0
2010-12-20 12:35:00,56.07,56.16,56.04,56.13,4600.0,45.3873,45.4602,45.363,45.4359,4600.0
2010-12-20 12:40:00,56.13,56.21,56.13,56.2,4400.0,45.4359,45.5007,45.4359,45.4926,4400.0
2010-12-20 12:45:00,56.26,56.28,56.24,56.24,1000.0,45.5411,45.5573,45.5249,45.5249,1000.0
2010-12-20 12:50:00,56.22,56.24,56.19,56.21,5400.0,45.5087,45.5249,45.4845,45.5007,5400.0
2010-12-20 12:55:00,56.21,56.27,56.2,56.21,4300.0,45.5007,45.5492,45.4926,45.5007,4300.0
2010-12-20 13:00:00,56.23,56.26,56.19,56.2,3600.0,45.5168,45.5411,45.4845,45.4926,3600.0
2010-12-20 13:05:00,56.21,56.21,56.14,56.14,7200.0,45.5007,45.5007,45.444,45.444,7200.0
2010-12-20 13:10:00,56.14,56.15,56.09,56.09,9600.0,45.444,45.4521,45.4035,45.4035,9600.0
2010-12-20 13:15:00,56.1,56.1,56.06,56.06,1800.0,45.4116,45.4116,45.3792,45.3792,1800.0
2010-12-20 13:20:00,56.05,56.05,56.0,56.01,6100.0,45.3711,45.3711,45.3307,45.3388,6100.0
2010-12-20 13:25:00,56.01,56.01,55.97,55.99,4200.0,45.3388,45.3388,45.3064,45.3226,4200.0
2010-12-20 13:30:00,55.99,55.99,55.93,55.93,3000.0,45.3226,45.3226,45.274,45.274,3000.0
2010-12-20 13:35:00,55.92,55.92,55.79,55.79,13300.0,45.2659,45.2659,45.1607,45.1607,13300.0
2010-12-20 13:40:00,55.81,55.85,55.78,55.78,10000.0,45.1769,45.2092,45.1526,45.1526,10000.0
2010-12-20 13:45:00,55.8,55.8,55.78,55.8,5300.0,45.1688,45.1688,45.1526,45.1688,5300.0
2010-12-20 13:50:00,55.79,55.79,55.7,55.7,3900.0,45.1607,45.1607,45.0878,45.0878,3900.0
2010-12-20 13:55:00,55.7,55.72,55.69,55.7,2200.0,45.0878,45.104,45.0797,45.0878,2200.0
2010-12-20 14:00:00,55.72,55.88,55.72,55.88,4000.0,45.104,45.2335,45.104,45.2335,4000.0
2010-12-20 14:05:00,55.85,55.99,55.84,55.99,6400.0,45.2092,45.3226,45.2011,45.3226,6400.0
2010-12-20 14:10:00,55.99,56.07,55.99,55.99,4000.0,45.3226,45.3873,45.3226,45.3226,4000.0
2010-12-20 14:15:00,56.0,56.06,55.95,55.95,3800.0,45.3307,45.3792,45.2902,45.2902,3800.0
2010-12-20 14:20:00,55.94,56.0,55.93,55.97,4200.0,45.2821,45.3307,45.274,45.3064,4200.0
2010-12-20 14:25:00,55.97,55.97,55.9,55.9,3300.0,45.3064,45.3064,45.2497,45.2497,3300.0
2010-12-20 14:30:00,55.92,55.96,55.92,55.92,4500.0,45.2659,45.2983,45.2659,45.2659,4500.0
2010-12-20 14:35:00,55.93,55.93,55.87,55.88,3000.0,45.274,45.274,45.2254,45.2335,3000.0
2010-12-20 14:40:00,55.87,55.92,55.86,55.92,3800.0,45.2254,45.2659,45.2173,45.2659,3800.0
2010-12-20 14:45:00,55.95,55.95,55.9,55.91,3100.0,45.2902,45.2902,45.2497,45.2578,3100.0
2010-12-20 14:50:00,55.89,55.89,55.83,55.85,4700.0,45.2416,45.2416,45.1931,45.2092,4700.0
2010-12-20 14:55:00,55.86,55.86,55.82,55.85,4400.0,45.2173,45.2173,45.185,45.2092,4400.0
2010-12-20 15:00:00,55.84,55.88,55.81,55.81,6400.0,45.2011,45.2335,45.1769,45.1769,6400.0
2010-12-20 15:05:00,55.8,55.81,55.75,55.76,8300.0,45.1688,45.1769,45.1283,45.1364,8300.0
2010-12-20 15:10:00,55.77,55.84,55.75,55.82,6300.0,45.1445,45.2011,45.1283,45.185,6300.0
2010-12-20 15:15:00,55.82,55.82,55.75,55.75,4500.0,45.185,45.185,45.1283,45.1283,4500.0
2010-12-20 15:20:00,55.76,55.77,55.69,55.73,8500.0,45.1364,45.1445,45.0797,45.1121,8500.0
2010-12-20 15:25:00,55.73,55.79,55.73,55.75,9200.0,45.1121,45.1607,45.1121,45.1283,9200.0
2010-12-20 15:30:00,55.77,55.84,55.75,55.81,19600.0,45.1445,45.2011,45.1283,45.1769,19600.0
2010-12-20 15:35:00,55.81,56.0,55.81,55.89,22900.0,45.1769,45.3307,45.1769,45.2416,22900.0
2010-12-20 15:40:00,55.89,55.97,55.89,55.95,11100.0,45.2416,45.3064,45.2416,45.2902,11100.0
2010-12-20 15:45:00,55.95,55.95,55.76,55.76,13400.0,45.2902,45.2902,45.1364,45.1364,13400.0
2010-12-20 15:50:00,55.75,55.84,55.75,55.82,11400.0,45.1283,45.2011,45.1283,45.185,11400.0
2010-12-20 15:55:00,55.82,55.84,55.71,55.8,30300.0,45.185,45.2011,45.0959,45.1688,30300.0
2010-12-21 09:30:00,55.97,55.98,55.87,55.94,4200.0,45.3064,45.3145,45.2254,45.2821,4200.0
2010-12-21 09:35:00,56.06,56.06,56.02,56.05,1500.0,45.3792,45.3792,45.3469,45.3711,1500.0
2010-12-21 09:40:00,56.21,56.21,56.14,56.18,2300.0,45.5007,45.5007,45.444,45.4764,2300.0
2010-12-21 09:45:00,56.2,56.2,56.1,56.12,2200.0,45.4926,45.4926,45.4116,45.4278,2200.0
2010-12-21 09:50:00,56.12,56.35,56.12,56.3,5300.0,45.4278,45.614,45.4278,45.5735,5300.0
2010-12-21 09:55:00,56.27,56.36,56.26,56.36,3100.0,45.5492,45.6221,45.5411,45.6221,3100.0
2010-12-21 10:00:00,56.36,56.36,56.3,56.35,2400.0,45.6221,45.6221,45.5735,45.614,2400.0
2010-12-21 10:05:00,56.33,56.39,56.33,56.39,8400.0,45.5978,45.6464,45.5978,45.6464,8400.0
2010-12-21 10:10:00,56.37,56.42,56.37,56.41,3700.0,45.6302,45.6706,45.6302,45.6625,3700.0
2010-12-21 10:15:00,56.41,56.54,56.41,56.54,4000.0,45.6625,45.7678,45.6625,45.7678,4000.0
2010-12-21 10:20:00,56.55,56.61,56.55,56.58,2500.0,45.7759,45.8244,45.7759,45.8002,2500.0
2010-12-21 10:25:00,56.56,56.59,56.52,56.54,7000.0,45.784,45.8083,45.7516,45.7678,7000.0
2010-12-21 10:30:00,56.52,56.55,56.45,56.45,2000.0,45.7516,45.7759,45.6949,45.6949,2000.0
2010-12-21 10:35:00,56.41,56.45,56.38,56.4,3100.0,45.6625,45.6949,45.6383,45.6545,3100.0
2010-12-21 10:40:00,56.44,56.45,56.4,56.45,1400.0,45.6868,45.6949,45.6545,45.6949,1400.0
2010-12-21 10:45:00,56.49,56.5,56.4,56.46,4900.0,45.7273,45.7354,45.6545,45.703,4900.0
2010-12-21 10:50:00,56.46,56.49,56.41,56.47,2500.0,45.703,45.7273,45.6625,45.7111,2500.0
2010-12-21 10:55:00,56.45,56.56,56.45,56.56,4000.0,45.6949,45.784,45.6949,45.784,4000.0
2010-12-21 11:00:00,56.58,56.62,56.56,56.57,2000.0,45.8002,45.8325,45.784,45.7921,2000.0
2010-12-21 11:05:00,56.56,56.61,56.56,56.61,1300.0,45.784,45.8244,45.784,45.8244,1300.0
2010-12-21 11:10:00,56.61,56.64,56.59,56.6,4000.0,45.8244,45.8487,45.8083,45.8163,4000.0
2010-12-21 11:15:00,56.6,56.62,56.56,56.6,1900.0,45.8163,45.8325,45.784,45.8163,1900.0
2010-12-21 11:20:00,56.61,56.61,56.58,56.58,1100.0,45.8244,45.8244,45.8002,45.8002,1100.0
2010-12-21 11:25:00,56.58,56.59,56.56,56.58,2300.0,45.8002,45.8083,45.784,45.8002,2300.0
2010-12-21 11:30:00,56.59,56.61,56.55,56.58,3100.0,45.8083,45.8244,45.7759,45.8002,3100.0
2010-12-21 11:35:00,56.56,56.62,56.56,56.62,4800.0,45.784,45.8325,45.784,45.8325,4800.0
2010-12-21 11:40:00,56.62,56.69,56.62,56.67,8200.0,45.8325,45.8892,45.8325,45.873,8200.0
2010-12-21 11:45:00,56.67,56.77,56.67,56.77,3100.0,45.873,45.954,45.873,45.954,3100.0
2010-12-21 11:50:00,56.74,56.78,56.68,56.72,14400.0,45.9297,45.9621,45.8811,45.9135,14400.0
2010-12-21 11:55:00,56.75,56.8,56.73,56.73,3100.0,45.9378,45.9782,45.9216,45.9216,3100.0
2010-12-21 12:00:00,56.75,56.8,56.73,56.8,3900.0,45.9378,45.9782,45.9216,45.9782,3900.0
2010-12-21 12:05:00,56.81,56.86,56.8,56.84,3600.0,45.9863,46.0268,45.9782,46.0106,3600.0
2010-12-21 12:10:00,56.86,56.88,56.82,56.86,3500.0,46.0268,46.043,45.9944,46.0268,3500.0
2010-12-21 12:15:00,56.87,56.92,56.85,56.88,4600.0,46.0349,46.0754,46.0187,46.043,4600.0
2010-12-21 12:20:00,56.89,56.89,56.8,56.81,4200.0,46.0511,46.0511,45.9782,45.9863,4200.0
2010-12-21 12:25:00,56.77,56.77,56.69,56.77,9000.0,45.954,45.954,45.8892,45.954,9000.0
2010-12-21 12:30:00,56.77,56.78,56.71,56.78,2700.0,45.954,45.9621,45.9054,45.9621,2700.0
2010-12-21 12:35:00,56.77,56.78,56.71,56.74,4000.0,45.954,45.9621,45.9054,45.9297,4000.0
2010-12-21 12:40:00,56.74,56.76,56.72,56.75,1200.0,45.9297,45.9459,45.9135,45.9378,1200.0
2010-12-21 12:45:00,56.75,56.76,56.73,56.74,2800.0,45.9378,45.9459,45.9216,45.9297,2800.0
2010-12-21 12:50:00,56.74,56.85,56.73,56.83,11500.0,45.9297,46.0187,45.9216,46.0025,11500.0
2010-12-21 12:55:00,56.83,56.95,56.83,56.92,10500.0,46.0025,46.0997,46.0025,46.0754,10500.0
2010-12-21 13:00:00,56.9,56.92,56.89,56.89,600.0,46.0592,46.0754,46.0511,46.0511,600.0
2010-12-21 13:05:00,56.89,56.96,56.89,56.96,3300.0,46.0511,46.1078,46.0511,46.1078,3300.0
2010-12-21 13:10:00,56.93,56.96,56.92,56.94,3800.0,46.0835,46.1078,46.0754,46.0916,3800.0
2010-12-21 13:15:00,56.95,56.99,56.92,56.99,7700.0,46.0997,46.132,46.0754,46.132,7700.0
2010-12-21 13:20:00,56.99,57.07,56.97,57.06,5200.0,46.132,46.1968,46.1159,46.1887,5200.0
2010-12-21 13:25:00,57.07,57.13,57.04,57.1,8200.0,46.1968,46.2454,46.1725,46.2211,8200.0
2010-12-21 13:30:00,57.1,57.2,57.09,57.2,8500.0,46.2211,46.302,46.213,46.302,8500.0
2010-12-21 13:35:00,57.2,57.25,57.18,57.2,6800.0,46.302,46.3425,46.2858,46.302,6800.0
2010-12-21 13:40:00,57.22,57.23,57.19,57.22,6700.0,46.3182,46.3263,46.2939,46.3182,6700.0
2010-12-21 13:45:00,57.22,57.24,57.2,57.24,5000.0,46.3182,46.3344,46.302,46.3344,5000.0
2010-12-21 13:50:00,57.24,57.27,57.21,57.25,5400.0,46.3344,46.3587,46.3101,46.3425,5400.0
2010-12-21 13:55:00,57.25,57.32,57.25,57.3,4600.0,46.3425,46.3992,46.3425,46.383,4600.0
2010-12-21 14:00:00,57.3,57.34,57.17,57.18,27000.0,46.383,46.4154,46.2777,46.2858,27000.0
2010-12-21 14:05:00,57.18,57.19,57.12,57.12,4200.0,46.2858,46.2939,46.2373,46.2373,4200.0
2010-12-21 14:10:00,57.16,57.18,57.11,57.12,5900.0,46.2697,46.2858,46.2292,46.2373,5900.0
2010-12-21 14:15:00,57.12,57.14,57.11,57.14,1700.0,46.2373,46.2535,46.2292,46.2535,1700.0
2010-12-21 14:20:00,57.14,57.15,57.03,57.03,5300.0,46.2535,46.2616,46.1644,46.1644,5300.0
2010-12-21 14:25:00,57.04,57.07,57.0,57.0,5100.0,46.1725,46.1968,46.1401,46.1401,5100.0
2010-12-21 14:30:00,56.98,56.98,56.94,56.94,7800.0,46.1239,46.1239,46.0916,46.0916,7800.0
2010-12-21 14:35:00,56.96,56.96,56.93,56.94,2500.0,46.1078,46.1078,46.0835,46.0916,2500.0
2010-12-21 14:40:00,56.94,56.94,56.89,56.89,7400.0,46.0916,46.0916,46.0511,46.0511,7400.0
2010-12-21 14:45:00,56.9,56.9,56.85,56.85,3700.0,46.0592,46.0592,46.0187,46.0187,3700.0
2010-12-21 14:50:00,56.85,56.85,56.77,56.81,12200.0,46.0187,46.0187,45.954,45.9863,12200.0
2010-12-21 14:55:00,56.81,56.88,56.8,56.83,9200.0,45.9863,46.043,45.9782,46.0025,9200.0
2010-12-21 15:00:00,56.86,56.86,56.76,56.8,3900.0,46.0268,46.0268,45.9459,45.9782,3900.0
2010-12-21 15:05:00,56.8,56.8,56.76,56.78,8300.0,45.9782,45.9782,45.9459,45.9621,8300.0
2010-12-21 15:10:00,56.79,56.79,56.76,56.77,4700.0,45.9701,45.9701,45.9459,45.954,4700.0
2010-12-21 15:15:00,56.79,56.8,56.77,56.78,5900.0,45.9701,45.9782,45.954,45.9621,5900.0
2010-12-21 15:20:00,56.76,56.76,56.71,56.72,5100.0,45.9459,45.9459,45.9054,45.9135,5100.0
2010-12-21 15:25:00,56.72,56.73,56.7,56.72,6400.0,45.9135,45.9216,45.8973,45.9135,6400.0
2010-12-21 15:30:00,56.73,56.77,56.72,56.76,12900.0,45.9216,45.954,45.9135,45.9459,12900.0
2010-12-21 15:35:00,56.75,56.8,56.73,56.79,9200.0,45.9378,45.9782,45.9216,45.9701,9200.0
2010-12-21 15:40:00,56.8,56.82,56.78,56.78,6400.0,45.9782,45.9944,45.9621,45.9621,6400.0
2010-12-21 15:45:00,56.77,56.77,56.68,56.68,12500.0,45.954,45.954,45.8811,45.8811,12500.0
2010-12-21 15:50:00,56.66,56.75,56.66,56.71,10600.0,45.8649,45.9378,45.8649,45.9054,10600.0
2010-12-21 15:55:00,56.71,56.75,56.63,56.72,19700.0,45.9054,45.9378,45.8406,45.9135,19700.0
2010-12-22 09:30:00,56.89,56.92,56.83,56.83,5500.0,46.0511,46.0754,46.0025,46.0025,5500.0
2010-12-22 09:35:00,56.85,56.9,56.85,56.87,500.0,46.0187,46.0592,46.0187,46.0349,500.0
2010-12-22 09:40:00,56.88,56.89,56.72,56.72,2600.0,46.043,46.0511,45.9135,45.9135,2600.0
2010-12-22 09:45:00,56.7,56.78,56.61,56.67,8200.0,45.8973,45.9621,45.8244,45.873,8200.0
2010-12-22 09:50:00,56.69,56.7,56.55,56.62,7300.0,45.8892,45.8973,45.7759,45.8325,7300.0
2010-12-22 09:55:00,56.62,56.66,56.55,56.59,4300.0,45.8325,45.8649,45.7759,45.8083,4300.0
2010-12-22 10:00:00,56.65,56.67,56.57,56.63,3000.0,45.8568,45.873,45.7921,45.8406,3000.0
2010-12-22 10:05:00,56.61,56.63,56.52,56.52,5700.0,45.8244,45.8406,45.7516,45.7516,5700.0
2010-12-22 10:10:00,56.53,56.54,56.41,56.41,3700.0,45.7597,45.7678,45.6625,45.6625,3700.0
2010-12-22 10:15:00,56.4,56.4,56.27,56.27,5800.0,45.6545,45.6545,45.5492,45.5492,5800.0
2010-12-22 10:20:00,56.25,56.27,56.18,56.19,9900.0,45.533,45.5492,45.4764,45.4845,9900.0
2010-12-22 10:25:00,56.22,56.23,56.1,56.1,4500.0,45.5087,45.5168,45.4116,45.4116,4500.0
2010-12-22 10:30:00,56.06,56.13,56.05,56.09,6800.0,45.3792,45.4359,45.3711,45.4035,6800.0
2010-12-22 10:35:00,56.09,56.1,55.96,55.98,10500.0,45.4035,45.4116,45.2983,45.3145,10500.0
2010-12-22 10:40:00,55.99,56.04,55.97,55.98,5700.0,45.3226,45.363,45.3064,45.3145,5700.0
2010-12-22 10:45:00,55.97,56.02,55.97,56.0,3900.0,45.3064,45.3469,45.3064,45.3307,3900.0
2010-12-22 10:50:00,56.01,56.03,55.98,55.98,1800.0,45.3388,45.3549,45.3145,45.3145,1800.0
2010-12-22 10:55:00,55.97,56.04,55.93,56.04,3100.0,45.3064,45.363,45.274,45.363,3100.0
2010-12-22 11:00:00,56.01,56.14,56.01,56.14,2800.0,45.3388,45.444,45.3388,45.444,2800.0
2010-12-22 11:05:00,56.13,56.18,56.13,56.17,5100.0,45.4359,45.4764,45.4359,45.4683,5100.0
2010-12-22 11:10:00,56.16,56.24,56.11,56.24,5300.0,45.4602,45.5249,45.4197,45.5249,5300.0
2010-12-22 11:15:00,56.25,56.28,56.21,56.26,1500.0,45.533,45.5573,45.5007,45.5411,1500.0
2010-12-22 11:20:00,56.26,56.29,56.22,56.22,6000.0,45.5411,45.5654,45.5087,45.5087,6000.0
2010-12-22 11:25:00,56.22,56.3,56.2,56.3,3000.0,45.5087,45.5735,45.4926,45.5735,3000.0
2010-12-22 11:30:00,56.3,56.34,56.28,56.34,1900.0,45.5735,45.6059,45.5573,45.6059,1900.0
2010-12-22 11:35:00,56.32,56.41,56.32,56.41,2800.0,45.5897,45.6625,45.5897,45.6625,2800.0
2010-12-22 11:40:00,56.41,56.5,56.41,56.5,3500.0,45.6625,45.7354,45.6625,45.7354,3500.0
2010-12-22 11:45:00,56.48,56.49,56.48,56.48,400.0,45.7192,45.7273,45.7192,45.7192,400.0
2010-12-22 11:50:00,56.46,56.51,56.46,56.49,2000.0,45.703,45.7435,45.703,45.7273,2000.0
2010-12-22 11:55:00,56.47,56.5,56.47,56.49,1000.0,45.7111,45.7354,45.7111,45.7273,1000.0
2010-12-22 12:00:00,56.5,56.53,56.49,56.49,1300.0,45.7354,45.7597,45.7273,45.7273,1300.0
2010-12-22 12:05:00,56.53,56.53,56.49,56.49,800.0,45.7597,45.7597,45.7273,45.7273,800.0
2010-12-22 12:10:00,56.49,56.49,56.4,56.41,3300.0,45.7273,45.7273,45.6545,45.6625,3300.0
2010-12-22 12:15:00,56.43,56.44,56.39,56.44,700.0,45.6787,45.6868,45.6464,45.6868,700.0
2010-12-22 12:20:00,56.43,56.47,56.41,56.46,3200.0,45.6787,45.7111,45.6625,45.703,3200.0
2010-12-22 12:25:00,56.46,56.48,56.45,56.47,3600.0,45.703,45.7192,45.6949,45.7111,3600.0
2010-12-22 12:30:00,56.46,56.47,56.41,56.44,1600.0,45.703,45.7111,45.6625,45.6868,1600.0
2010-12-22 12:35:00,56.42,56.42,56.27,56.27,2500.0,45.6706,45.6706,45.5492,45.5492,2500.0
2010-12-22 12:40:00,56.28,56.28,56.19,56.21,4500.0,45.5573,45.5573,45.4845,45.5007,4500.0
2010-12-22 12:45:00,56.19,56.23,56.18,56.23,4200.0,45.4845,45.5168,45.4764,45.5168,4200.0
2010-12-22 12:50:00,56.24,56.31,56.23,56.28,3200.0,45.5249,45.5816,45.5168,45.5573,3200.0
2010-12-22 12:55:00,56.26,56.29,56.23,56.23,5600.0,45.5411,45.5654,45.5168,45.5168,5600.0
2010-12-22 13:00:00,56.23,56.25,56.2,56.22,3600.0,45.5168,45.533,45.4926,45.5087,3600.0
2010-12-22 13:05:00,56.21,56.23,56.2,56.23,2500.0,45.5007,45.5168,45.4926,45.5168,2500.0
2010-12-22 13:10:00,56.23,56.23,56.2,56.2,2300.0,45.5168,45.5168,45.4926,45.4926,2300.0
2010-12-22 13:15:00,56.19,56.19,56.15,56.15,1000.0,45.4845,45.4845,45.4521,45.4521,1000.0
2010-12-22 13:20:00,56.14,56.17,56.13,56.14,1300.0,45.444,45.4683,45.4359,45.444,1300.0
2010-12-22 13:25:00,56.13,56.16,56.13,56.14,3900.0,45.4359,45.4602,45.4359,45.444,3900.0
2010-12-22 13:30:00,56.13,56.13,56.08,56.08,2300.0,45.4359,45.4359,45.3954,45.3954,2300.0
2010-12-22 13:35:00,56.07,56.1,56.01,56.01,1900.0,45.3873,45.4116,45.3388,45.3388,1900.0
2010-12-22 13:40:00,56.01,56.02,55.96,56.0,7500.0,45.3388,45.3469,45.2983,45.3307,7500.0
2010-12-22 13:45:00,56.0,56.0,55.92,55.92,1700.0,45.3307,45.3307,45.2659,45.2659,1700.0
2010-12-22 13:50:00,55.89,55.94,55.88,55.88,3300.0,45.2416,45.2821,45.2335,45.2335,3300.0
2010-12-22 13:55:00,55.9,55.92,55.86,55.88,2900.0,45.2497,45.2659,45.2173,45.2335,2900.0
2010-12-22 14:00:00,55.88,55.93,55.87,55.88,2900.0,45.2335,45.274,45.2254,45.2335,2900.0
2010-12-22 14:05:00,55.89,55.92,55.88,55.9,3300.0,45.2416,45.2659,45.2335,45.2497,3300.0
2010-12-22 14:10:00,55.88,55.93,55.88,55.9,4300.0,45.2335,45.274,45.2335,45.2497,4300.0
2010-12-22 14:15:00,55.92,55.94,55.87,55.93,5500.0,45.2659,45.2821,45.2254,45.274,5500.0
2010-12-22 14:20:00,55.94,55.99,55.9,55.98,6300.0,45.2821,45.3226,45.2497,45.3145,6300.0
2010-12-22 14:25:00,55.97,56.0,55.94,56.0,4900.0,45.3064,45.3307,45.2821,45.3307,4900.0
2010-12-22 14:30:00,55.99,56.0,55.94,55.97,7400.0,45.3226,45.3307,45.2821,45.3064,7400.0
2010-12-22 14:35:00,56.0,56.07,55.98,56.07,4100.0,45.3307,45.3873,45.3145,45.3873,4100.0
2010-12-22 14:40:00,56.08,56.13,56.05,56.13,6000.0,45.3954,45.4359,45.3711,45.4359,6000.0
2010-12-22 14:45:00,56.13,56.17,56.12,56.17,4300.0,45.4359,45.4683,45.4278,45.4683,4300.0
2010-12-22 14:50:00,56.17,56.22,56.15,56.21,4500.0,45.4683,45.5087,45.4521,45.5007,4500.0
2010-12-22 14:55:00,56.22,56.25,56.18,56.25,4400.0,45.5087,45.533,45.4764,45.533,4400.0
2010-12-22 15:00:00,56.23,56.25,56.2,56.2,3600.0,45.5168,45.533,45.4926,45.4926,3600.0
2010-12-22 15:05:00,56.19,56.2,56.12,56.14,2900.0,45.4845,45.4926,45.4278,45.444,2900.0
2010-12-22 15:10:00,56.15,56.16,56.12,56.12,1500.0,45.4521,45.4602,45.4278,45.4278,1500.0
2010-12-22 15:15:00,56.14,56.17,56.13,56.17,3200.0,45.444,45.4683,45.4359,45.4683,3200.0
2010-12-22 15:20:00,56.16,56.21,56.14,56.2,2500.0,45.4602,45.5007,45.444,45.4926,2500.0
2010-12-22 15:25:00,56.22,56.25,56.21,56.25,4900.0,45.5087,45.533,45.5007,45.533,4900.0
2010-12-22 15:30:00,56.24,56.29,56.23,56.23,7100.0,45.5249,45.5654,45.5168,45.5168,7100.0
2010-12-22 15:35:00,56.2,56.23,56.17,56.19,2200.0,45.4926,45.5168,45.4683,45.4845,2200.0
2010-12-22 15:40:00,56.18,56.24,56.18,56.21,4400.0,45.4764,45.5249,45.4764,45.5007,4400.0
2010-12-22 15:45:00,56.21,56.22,56.11,56.12,8000.0,45.5007,45.5087,45.4197,45.4278,8000.0
2010-12-22 15:50:00,56.11,56.16,56.09,56.16,11600.0,45.4197,45.4602,45.4035,45.4602,11600.0
2010-12-22 15:55:00,56.15,56.21,56.14,56.21,11300.0,45.4521,45.5007,45.444,45.5007,11300.0
2010-12-23 09:30:00,56.15,56.2,56.02,56.06,2100.0,45.4521,45.4926,45.3469,45.3792,2100.0
2010-12-23 09:35:00,56.19,56.22,56.06,56.22,500.0,45.4845,45.5087,45.3792,45.5087,500.0
2010-12-23 09:40:00,56.23,56.25,56.2,56.25,700.0,45.5168,45.533,45.4926,45.533,700.0
2010-12-23 09:45:00,56.27,56.28,56.21,56.24,1600.0,45.5492,45.5573,45.5007,45.5249,1600.0
2010-12-23 09:50:00,56.24,56.28,56.24,56.28,700.0,45.5249,45.5573,45.5249,45.5573,700.0
2010-12-23 09:55:00,56.33,56.33,56.3,56.3,400.0,45.5978,45.5978,45.5735,45.5735,400.0
2010-12-23 10:00:00,56.3,56.32,56.3,56.32,1800.0,45.5735,45.5897,45.5735,45.5897,1800.0
2010-12-23 10:05:00,56.33,56.36,56.31,56.32,2000.0,45.5978,45.6221,45.5816,45.5897,2000.0
2010-12-23 10:10:00,56.35,56.4,56.35,56.37,2300.0,45.614,45.6545,45.614,45.6302,2300.0
2010-12-23 10:15:00,56.39,56.41,56.39,56.39,1100.0,45.6464,45.6625,45.6464,45.6464,1100.0
2010-12-23 10:20:00,56.36,56.39,56.34,56.34,800.0,45.6221,45.6464,45.6059,45.6059,800.0
2010-12-23 10:25:00,56.37,56.39,56.36,56.36,600.0,45.6302,45.6464,45.6221,45.6221,600.0
2010-12-23 10:30:00,56.36,56.36,56.32,56.34,1600.0,45.6221,45.6221,45.5897,45.6059,1600.0
2010-12-23 10:35:00,56.31,56.36,56.31,56.36,2100.0,45.5816,45.6221,45.5816,45.6221,2100.0
2010-12-23 10:40:00,56.36,56.37,56.35,56.35,1600.0,45.6221,45.6302,45.614,45.614,1600.0
2010-12-23 10:45:00,56.35,56.35,56.35,56.35,2900.0,45.614,45.614,45.614,45.614,2900.0
2010-12-23 10:50:00,56.37,56.39,56.32,56.35,1500.0,45.6302,45.6464,45.5897,45.614,1500.0
2010-12-23 10:55:00,56.37,56.37,56.35,56.36,2800.0,45.6302,45.6302,45.614,45.6221,2800.0
2010-12-23 11:00:00,56.38,56.39,56.35,56.35,1400.0,45.6383,45.6464,45.614,45.614,1400.0
2010-12-23 11:05:00,56.37,56.4,56.37,56.39,1200.0,45.6302,45.6545,45.6302,45.6464,1200.0
2010-12-23 11:10:00,56.37,56.39,56.37,56.39,500.0,45.6302,45.6464,45.6302,45.6464,500.0
2010-12-23 11:15:00,56.36,56.43,56.35,56.43,3300.0,45.6221,45.6787,45.614,45.6787,3300.0
2010-12-23 11:20:00,56.43,56.43,56.39,56.39,600.0,45.6787,45.6787,45.6464,45.6464,600.0
2010-12-23 11:25:00,56.37,56.39,56.35,56.35,400.0,45.6302,45.6464,45.614,45.614,400.0
2010-12-23 11:30:00,56.38,56.38,56.35,56.35,1400.0,45.6383,45.6383,45.614,45.614,1400.0
2010-12-23 11:35:00,56.36,56.4,56.35,56.37,2800.0,45.6221,45.6545,45.614,45.6302,2800.0
2010-12-23 11:40:00,56.37,56.37,56.35,56.37,600.0,45.6302,45.6302,45.614,45.6302,600.0
2010-12-23 11:45:00,56.37,56.41,56.36,56.41,900.0,45.6302,45.6625,45.6221,45.6625,900.0
2010-12-23 11:50:00,56.38,56.4,56.38,56.38,700.0,45.6383,45.6545,45.6383,45.6383,700.0
2010-12-23 11:55:00,56.36,56.4,56.35,56.4,6100.0,45.6221,45.6545,45.614,45.6545,6100.0
2010-12-23 12:00:00,56.4,56.41,56.4,56.41,1800.0,45.6545,45.6625,45.6545,45.6625,1800.0
2010-12-23 12:05:00,56.43,56.43,56.4,56.4,2800.0,45.6787,45.6787,45.6545,45.6545,2800.0
2010-12-23 12:10:00,56.4,56.4,56.4,56.4,4300.0,45.6545,45.6545,45.6545,45.6545,4300.0
2010-12-23 12:15:00,56.41,56.46,56.41,56.46,2000.0,45.6625,45.703,45.6625,45.703,2000.0
2010-12-23 12:20:00,56.46,56.49,56.46,56.49,1100.0,45.703,45.7273,45.703,45.7273,1100.0
2010-12-23 12:25:00,56.48,56.51,56.46,56.5,2000.0,45.7192,45.7435,45.703,45.7354,2000.0
2010-12-23 12:30:00,56.52,56.52,56.49,56.49,700.0,45.7516,45.7516,45.7273,45.7273,700.0
2010-12-23 12:35:00,56.49,56.51,56.49,56.49,800.0,45.7273,45.7435,45.7273,45.7273,800.0
2010-12-23 12:40:00,56.49,56.51,56.44,56.45,2000.0,45.7273,45.7435,45.6868,45.6949,2000.0
2010-12-23 12:45:00,56.46,56.47,56.45,56.45,700.0,45.703,45.7111,45.6949,45.6949,700.0
2010-12-23 12:50:00,56.46,56.52,56.46,56.46,1400.0,45.703,45.7516,45.703,45.703,1400.0
2010-12-23 12:55:00,56.46,56.5,56.46,56.46,1100.0,45.703,45.7354,45.703,45.703,1100.0
2010-12-23 13:00:00,56.46,56.49,56.46,56.48,1100.0,45.703,45.7273,45.703,45.7192,1100.0
2010-12-23 13:05:00,56.48,56.48,56.48,56.48,0.0,45.7192,45.7192,45.7192,45.7192,0.0
2010-12-23 13:10:00,56.49,56.5,56.48,56.5,1300.0,45.7273,45.7354,45.7192,45.7354,1300.0
2010-12-23 13:15:00,56.49,56.54,56.49,56.54,800.0,45.7273,45.7678,45.7273,45.7678,800.0
2010-12-23 13:20:00,56.51,56.52,56.48,56.48,700.0,45.7435,45.7516,45.7192,45.7192,700.0
2010-12-23 13:25:00,56.47,56.47,56.44,56.44,400.0,45.7111,45.7111,45.6868,45.6868,400.0
2010-12-23 13:30:00,56.45,56.46,56.43,56.45,1400.0,45.6949,45.703,45.6787,45.6949,1400.0
2010-12-23 13:35:00,56.46,56.48,56.46,56.48,500.0,45.703,45.7192,45.703,45.7192,500.0
2010-12-23 13:40:00,56.42,56.42,56.41,56.41,300.0,45.6706,45.6706,45.6625,45.6625,300.0
2010-12-23 13:45:00,56.4,56.41,56.4,56.41,2100.0,45.6545,45.6625,45.6545,45.6625,2100.0
2010-12-23 13:50:00,56.4,56.41,56.4,56.4,2400.0,45.6545,45.6625,45.6545,45.6545,2400.0
2010-12-23 13:55:00,56.38,56.38,56.38,56.38,500.0,45.6383,45.6383,45.6383,45.6383,500.0
2010-12-23 14:00:00,56.4,56.42,56.4,56.41,700.0,45.6545,45.6706,45.6545,45.6625,700.0
2010-12-23 14:05:00,56.41,56.41,56.39,56.39,1100.0,45.6625,45.6625,45.6464,45.6464,1100.0
2010-12-23 14:10:00,56.36,56.38,56.36,56.37,400.0,45.6221,45.6383,45.6221,45.6302,400.0
2010-12-23 14:15:00,56.34,56.34,56.31,56.32,1400.0,45.6059,45.6059,45.5816,45.5897,1400.0
2010-12-23 14:20:00,56.26,56.3,56.26,56.28,1500.0,45.5411,45.5735,45.5411,45.5573,1500.0
2010-12-23 14:25:00,56.25,56.26,56.24,56.24,3400.0,45.533,45.5411,45.5249,45.5249,3400.0
2010-12-23 14:30:00,56.23,56.25,56.18,56.25,3600.0,45.5168,45.533,45.4764,45.533,3600.0
2010-12-23 14:35:00,56.27,56.27,56.22,56.22,1100.0,45.5492,45.5492,45.5087,45.5087,1100.0
2010-12-23 14:40:00,56.22,56.27,56.22,56.27,900.0,45.5087,45.5492,45.5087,45.5492,900.0
2010-12-23 14:45:00,56.2,56.2,56.19,56.19,1000.0,45.4926,45.4926,45.4845,45.4845,1000.0
2010-12-23 14:50:00,56.17,56.17,56.13,56.17,1700.0,45.4683,45.4683,45.4359,45.4683,1700.0
2010-12-23 14:55:00,56.17,56.24,56.15,56.24,700.0,45.4683,45.5249,45.4521,45.5249,700.0
2010-12-23 15:00:00,56.25,56.25,56.19,56.23,2600.0,45.533,45.533,45.4845,45.5168,2600.0
2010-12-23 15:05:00,56.25,56.26,56.23,56.25,2700.0,45.533,45.5411,45.5168,45.533,2700.0
2010-12-23 15:10:00,56.26,56.28,56.24,56.28,1000.0,45.5411,45.5573,45.5249,45.5573,1000.0
2010-12-23 15:15:00,56.28,56.31,56.28,56.29,1600.0,45.5573,45.5816,45.5573,45.5654,1600.0
2010-12-23 15:20:00,56.31,56.33,56.31,56.32,900.0,45.5816,45.5978,45.5816,45.5897,900.0
2010-12-23 15:25:00,56.33,56.34,56.29,56.31,4100.0,45.5978,45.6059,45.5654,45.5816,4100.0
2010-12-23 15:30:00,56.32,56.33,56.28,56.29,4100.0,45.5897,45.5978,45.5573,45.5654,4100.0
2010-12-23 15:35:00,56.28,56.3,56.22,56.24,3800.0,45.5573,45.5735,45.5087,45.5249,3800.0
2010-12-23 15:40:00,56.24,56.26,56.19,56.24,3400.0,45.5249,45.5411,45.4845,45.5249,3400.0
2010-12-23 15:45:00,56.24,56.24,56.06,56.1,9500.0,45.5249,45.5249,45.3792,45.4116,9500.0
2010-12-23 15:50:00,56.07,56.18,56.06,56.17,8700.0,45.3873,45.4764,45.3792,45.4683,8700.0
2010-12-23 15:55:00,56.17,56.19,56.13,56.15,13600.0,45.4683,45.4845,45.4359,45.4521,13600.0
2010-12-27 09:30:00,55.97,56.01,55.86,55.88,1400.0,45.3064,45.3388,45.2173,45.2335,1400.0
2010-12-27 09:35:00,55.58,55.88,55.58,55.83,6300.0,44.9907,45.2335,44.9907,45.1931,6300.0
2010-12-27 09:40:00,55.83,55.85,55.83,55.85,300.0,45.1931,45.2092,45.1931,45.2092,300.0
2010-12-27 09:45:00,55.85,55.85,55.75,55.75,2300.0,45.2092,45.2092,45.1283,45.1283,2300.0
2010-12-27 09:50:00,55.8,55.8,55.71,55.76,4200.0,45.1688,45.1688,45.0959,45.1364,4200.0
2010-12-27 09:55:00,55.77,55.81,55.73,55.75,4100.0,45.1445,45.1769,45.1121,45.1283,4100.0
2010-12-27 10:00:00,55.77,55.8,55.77,55.79,1300.0,45.1445,45.1688,45.1445,45.1607,1300.0
2010-12-27 10:05:00,55.79,55.79,55.55,55.58,12400.0,45.1607,45.1607,44.9664,44.9907,12400.0
2010-12-27 10:10:00,55.6,55.61,55.55,55.56,4100.0,45.0069,45.015,44.9664,44.9745,4100.0
2010-12-27 10:15:00,55.56,55.62,55.56,55.59,4400.0,44.9745,45.0231,44.9745,44.9988,4400.0
2010-12-27 10:20:00,55.57,55.62,55.57,55.6,500.0,44.9826,45.0231,44.9826,45.0069,500.0
2010-12-27 10:25:00,55.6,55.71,55.6,55.67,6100.0,45.0069,45.0959,45.0069,45.0635,6100.0
2010-12-27 10:30:00,55.69,55.72,55.66,55.66,1300.0,45.0797,45.104,45.0554,45.0554,1300.0
2010-12-27 10:35:00,55.65,55.65,55.64,55.65,1400.0,45.0473,45.0473,45.0393,45.0473,1400.0
2010-12-27 10:40:00,55.68,55.68,55.67,55.67,300.0,45.0716,45.0716,45.0635,45.0635,300.0
2010-12-27 10:45:00,55.67,55.68,55.64,55.67,1000.0,45.0635,45.0716,45.0393,45.0635,1000.0
2010-12-27 10:50:00,55.67,55.67,55.62,55.66,3000.0,45.0635,45.0635,45.0231,45.0554,3000.0
2010-12-27 10:55:00,55.68,55.69,55.65,55.69,1200.0,45.0716,45.0797,45.0473,45.0797,1200.0
2010-12-27 11:00:00,55.7,55.7,55.66,55.7,1400.0,45.0878,45.0878,45.0554,45.0878,1400.0
2010-12-27 11:05:00,55.72,55.76,55.72,55.76,1200.0,45.104,45.1364,45.104,45.1364,1200.0
2010-12-27 11:10:00,55.8,55.8,55.74,55.8,1300.0,45.1688,45.1688,45.1202,45.1688,1300.0
2010-12-27 11:15:00,55.82,55.84,55.81,55.84,900.0,45.185,45.2011,45.1769,45.2011,900.0
2010-12-27 11:20:00,55.88,55.88,55.87,55.87,600.0,45.2335,45.2335,45.2254,45.2254,600.0
2010-12-27 11:25:00,55.87,55.9,55.86,55.88,3700.0,45.2254,45.2497,45.2173,45.2335,3700.0
2010-12-27 11:30:00,55.85,55.9,55.85,55.9,3300.0,45.2092,45.2497,45.2092,45.2497,3300.0
2010-12-27 11:35:00,55.88,55.89,55.86,55.86,400.0,45.2335,45.2416,45.2173,45.2173,400.0
2010-12-27 11:40:00,55.87,55.87,55.85,55.85,1100.0,45.2254,45.2254,45.2092,45.2092,1100.0
2010-12-27 11:45:00,55.85,55.85,55.82,55.85,1300.0,45.2092,45.2092,45.185,45.2092,1300.0
2010-12-27 11:50:00,55.87,55.9,55.86,55.88,3500.0,45.2254,45.2497,45.2173,45.2335,3500.0
2010-12-27 11:55:00,55.88,55.9,55.87,55.9,900.0,45.2335,45.2497,45.2254,45.2497,900.0
2010-12-27 12:00:00,55.92,55.95,55.9,55.95,2400.0,45.2659,45.2902,45.2497,45.2902,2400.0
2010-12-27 12:05:00,55.95,56.01,55.95,55.99,1200.0,45.2902,45.3388,45.2902,45.3226,1200.0
2010-12-27 12:10:00,56.0,56.05,55.98,56.05,1100.0,45.3307,45.3711,45.3145,45.3711,1100.0
2010-12-27 12:15:00,56.05,56.05,56.02,56.02,2300.0,45.3711,45.3711,45.3469,45.3469,2300.0
2010-12-27 12:20:00,56.01,56.05,56.01,56.04,2700.0,45.3388,45.3711,45.3388,45.363,2700.0
2010-12-27 12:25:00,56.04,56.07,56.04,56.07,2400.0,45.363,45.3873,45.363,45.3873,2400.0
2010-12-27 12:30:00,56.08,56.1,56.08,56.09,2000.0,45.3954,45.4116,45.3954,45.4035,2000.0
2010-12-27 12:35:00,56.09,56.1,56.07,56.08,1300.0,45.4035,45.4116,45.3873,45.3954,1300.0
2010-12-27 12:40:00,56.07,56.08,56.07,56.07,700.0,45.3873,45.3954,45.3873,45.3873,700.0
2010-12-27 12:45:00,56.06,56.06,56.03,56.03,2700.0,45.3792,45.3792,45.3549,45.3549,2700.0
2010-12-27 12:50:00,56.02,56.03,56.01,56.03,600.0,45.3469,45.3549,45.3388,45.3549,600.0
2010-12-27 12:55:00,56.03,56.05,56.01,56.03,1400.0,45.3549,45.3711,45.3388,45.3549,1400.0
2010-12-27 13:00:00,56.01,56.01,55.98,56.01,1700.0,45.3388,45.3388,45.3145,45.3388,1700.0
2010-12-27 13:05:00,56.01,56.05,55.99,55.99,1700.0,45.3388,45.3711,45.3226,45.3226,1700.0
2010-12-27 13:10:00,56.0,56.08,56.0,56.07,1000.0,45.3307,45.3954,45.3307,45.3873,1000.0
2010-12-27 13:15:00,56.05,56.06,56.03,56.03,2400.0,45.3711,45.3792,45.3549,45.3549,2400.0
2010-12-27 13:20:00,56.03,56.07,56.03,56.04,1800.0,45.3549,45.3873,45.3549,45.363,1800.0
2010-12-27 13:25:00,56.07,56.12,56.07,56.08,1800.0,45.3873,45.4278,45.3873,45.3954,1800.0
2010-12-27 13:30:00,56.11,56.11,56.08,56.09,800.0,45.4197,45.4197,45.3954,45.4035,800.0
2010-12-27 13:35:00,56.09,56.11,56.07,56.11,2300.0,45.4035,45.4197,45.3873,45.4197,2300.0
2010-12-27 13:40:00,56.11,56.11,56.08,56.11,1900.0,45.4197,45.4197,45.3954,45.4197,1900.0
2010-12-27 13:45:00,56.1,56.11,56.1,56.11,1200.0,45.4116,45.4197,45.4116,45.4197,1200.0
2010-12-27 13:50:00,56.1,56.11,56.1,56.11,700.0,45.4116,45.4197,45.4116,45.4197,700.0
2010-12-27 13:55:00,56.11,56.13,56.11,56.12,2500.0,45.4197,45.4359,45.4197,45.4278,2500.0
2010-12-27 14:00:00,56.11,56.14,56.11,56.13,1500.0,45.4197,45.444,45.4197,45.4359,1500.0
2010-12-27 14:05:00,56.13,56.15,56.11,56.12,1300.0,45.4359,45.4521,45.4197,45.4278,1300.0
2010-12-27 14:10:00,56.11,56.11,56.05,56.07,1700.0,45.4197,45.4197,45.3711,45.3873,1700.0
2010-12-27 14:15:00,56.07,56.1,56.05,56.05,700.0,45.3873,45.4116,45.3711,45.3711,700.0
2010-12-27 14:20:00,56.04,56.07,56.0,56.0,1500.0,45.363,45.3873,45.3307,45.3307,1500.0
2010-12-27 14:25:00,56.01,56.06,56.0,56.06,2300.0,45.3388,45.3792,45.3307,45.3792,2300.0
2010-12-27 14:30:00,56.08,56.08,56.08,56.08,600.0,45.3954,45.3954,45.3954,45.3954,600.0
2010-12-27 14:35:00,56.1,56.1,56.09,56.1,2400.0,45.4116,45.4116,45.4035,45.4116,2400.0
2010-12-27 14:40:00,56.1,56.1,56.1,56.1,400.0,45.4116,45.4116,45.4116,45.4116,400.0
2010-12-27 14:45:00,56.11,56.16,56.11,56.16,1500.0,45.4197,45.4602,45.4197,45.4602,1500.0
2010-12-27 14:50:00,56.16,56.16,56.15,56.15,2500.0,45.4602,45.4602,45.4521,45.4521,2500.0
2010-12-27 14:55:00,56.15,56.15,56.08,56.08,2000.0,45.4521,45.4521,45.3954,45.3954,2000.0
2010-12-27 15:00:00,56.07,56.08,56.06,56.08,1000.0,45.3873,45.3954,45.3792,45.3954,1000.0
2010-12-27 15:05:00,56.08,56.08,56.04,56.06,3300.0,45.3954,45.3954,45.363,45.3792,3300.0
2010-12-27 15:10:00,56.05,56.05,56.05,56.05,200.0,45.3711,45.3711,45.3711,45.3711,200.0
2010-12-27 15:15:00,56.04,56.04,56.01,56.01,1100.0,45.363,45.363,45.3388,45.3388,1100.0
2010-12-27 15:20:00,56.01,56.02,55.99,56.02,2800.0,45.3388,45.3469,45.3226,45.3469,2800.0
2010-12-27 15:25:00,56.02,56.09,56.02,56.08,5400.0,45.3469,45.4035,45.3469,45.3954,5400.0
2010-12-27 15:30:00,56.07,56.1,56.07,56.09,1100.0,45.3873,45.4116,45.3873,45.4035,1100.0
2010-12-27 15:35:00,56.09,56.09,56.06,56.07,3100.0,45.4035,45.4035,45.3792,45.3873,3100.0
2010-12-27 15:40:00,56.06,56.09,56.06,56.08,2200.0,45.3792,45.4035,45.3792,45.3954,2200.0
2010-12-27 15:45:00,56.08,56.13,56.06,56.07,3600.0,45.3954,45.4359,45.3792,45.3873,3600.0
2010-12-27 15:50:00,56.05,56.06,55.98,56.04,6000.0,45.3711,45.3792,45.3145,45.363,6000.0
2010-12-27 15:55:00,56.02,56.04,55.98,56.01,6700.0,45.3469,45.363,45.3145,45.3388,6700.0
2010-12-28 09:30:00,56.2,56.21,55.95,55.99,3600.0,45.4926,45.5007,45.2902,45.3226,3600.0
2010-12-28 09:35:00,56.09,56.18,55.91,55.91,4700.0,45.4035,45.4764,45.2578,45.2578,4700.0
2010-12-28 09:40:00,55.93,55.99,55.85,55.92,3200.0,45.274,45.3226,45.2092,45.2659,3200.0
2010-12-28 09:45:00,55.9,55.97,55.84,55.97,4200.0,45.2497,45.3064,45.2011,45.3064,4200.0
2010-12-28 09:50:00,55.97,56.1,55.93,56.1,1600.0,45.3064,45.4116,45.274,45.4116,1600.0
2010-12-28 09:55:00,56.1,56.1,56.01,56.01,1300.0,45.4116,45.4116,45.3388,45.3388,1300.0
2010-12-28 10:00:00,55.97,56.04,55.94,56.04,1700.0,45.3064,45.363,45.2821,45.363,1700.0
2010-12-28 10:05:00,55.99,56.0,55.88,55.89,3600.0,45.3226,45.3307,45.2335,45.2416,3600.0
2010-12-28 10:10:00,55.9,55.93,55.82,55.82,2200.0,45.2497,45.274,45.185,45.185,2200.0
2010-12-28 10:15:00,55.84,55.89,55.83,55.84,1600.0,45.2011,45.2416,45.1931,45.2011,1600.0
2010-12-28 10:20:00,55.87,55.91,55.83,55.85,600.0,45.2254,45.2578,45.1931,45.2092,600.0
2010-12-28 10:25:00,55.87,55.93,55.85,55.9,1100.0,45.2254,45.274,45.2092,45.2497,1100.0
2010-12-28 10:30:00,55.9,55.92,55.88,55.92,2000.0,45.2497,45.2659,45.2335,45.2659,2000.0
2010-12-28 10:35:00,55.93,55.97,55.92,55.97,1400.0,45.274,45.3064,45.2659,45.3064,1400.0
2010-12-28 10:40:00,55.99,55.99,55.9,55.94,1700.0,45.3226,45.3226,45.2497,45.2821,1700.0
2010-12-28 10:45:00,55.94,55.96,55.9,55.9,1100.0,45.2821,45.2983,45.2497,45.2497,1100.0
2010-12-28 10:50:00,55.9,55.91,55.88,55.91,1300.0,45.2497,45.2578,45.2335,45.2578,1300.0
2010-12-28 10:55:00,55.89,55.89,55.88,55.89,700.0,45.2416,45.2416,45.2335,45.2416,700.0
2010-12-28 11:00:00,55.89,55.91,55.88,55.91,600.0,45.2416,45.2578,45.2335,45.2578,600.0
2010-12-28 11:05:00,55.91,55.91,55.86,55.9,1400.0,45.2578,45.2578,45.2173,45.2497,1400.0
2010-12-28 11:10:00,55.91,55.92,55.91,55.91,700.0,45.2578,45.2659,45.2578,45.2578,700.0
2010-12-28 11:15:00,55.92,55.92,55.88,55.92,700.0,45.2659,45.2659,45.2335,45.2659,700.0
2010-12-28 11:20:00,55.94,55.95,55.93,55.93,600.0,45.2821,45.2902,45.274,45.274,600.0
2010-12-28 11:25:00,55.93,55.93,55.83,55.83,2700.0,45.274,45.274,45.1931,45.1931,2700.0
2010-12-28 11:30:00,55.86,55.86,55.74,55.74,2400.0,45.2173,45.2173,45.1202,45.1202,2400.0
2010-12-28 11:35:00,55.75,55.8,55.66,55.66,6900.0,45.1283,45.1688,45.0554,45.0554,6900.0
2010-12-28 11:40:00,55.68,55.69,55.61,55.61,2700.0,45.0716,45.0797,45.015,45.015,2700.0
2010-12-28 11:45:00,55.62,55.67,55.62,55.67,900.0,45.0231,45.0635,45.0231,45.0635,900.0
2010-12-28 11:50:00,55.67,55.77,55.67,55.76,4500.0,45.0635,45.1445,45.0635,45.1364,4500.0
2010-12-28 11:55:00,55.71,55.77,55.7,55.74,4000.0,45.0959,45.1445,45.0878,45.1202,4000.0
2010-12-28 12:00:00,55.74,55.74,55.69,55.71,700.0,45.1202,45.1202,45.0797,45.0959,700.0
2010-12-28 12:05:00,55.68,55.7,55.67,55.68,3200.0,45.0716,45.0878,45.0635,45.0716,3200.0
2010-12-28 12:10:00,55.66,55.69,55.66,55.68,1400.0,45.0554,45.0797,45.0554,45.0716,1400.0
2010-12-28 12:15:00,55.66,55.69,55.66,55.67,1000.0,45.0554,45.0797,45.0554,45.0635,1000.0
2010-12-28 12:20:00,55.67,55.69,55.65,55.65,2400.0,45.0635,45.0797,45.0473,45.0473,2400.0
2010-12-28 12:25:00,55.64,55.64,55.63,55.63,1100.0,45.0393,45.0393,45.0312,45.0312,1100.0
2010-12-28 12:30:00,55.63,55.73,55.63,55.7,5100.0,45.0312,45.1121,45.0312,45.0878,5100.0
2010-12-28 12:35:00,55.69,55.69,55.61,55.68,1900.0,45.0797,45.0797,45.015,45.0716,1900.0
2010-12-28 12:40:00,55.67,55.67,55.65,55.66,900.0,45.0635,45.0635,45.0473,45.0554,900.0
2010-12-28 12:45:00,55.65,55.66,55.61,55.61,1000.0,45.0473,45.0554,45.015,45.015,1000.0
2010-12-28 12:50:00,55.61,55.63,55.59,55.63,3600.0,45.015,45.0312,44.9988,45.0312,3600.0
2010-12-28 12:55:00,55.64,55.64,55.62,55.63,1300.0,45.0393,45.0393,45.0231,45.0312,1300.0
2010-12-28 13:00:00,55.64,55.66,55.6,55.65,2300.0,45.0393,45.0554,45.0069,45.0473,2300.0
2010-12-28 13:05:00,55.64,55.64,55.61,55.61,2000.0,45.0393,45.0393,45.015,45.015,2000.0
2010-12-28 13:10:00,55.62,55.62,55.58,55.62,2100.0,45.0231,45.0231,44.9907,45.0231,2100.0
2010-12-28 13:15:00,55.66,55.7,55.65,55.67,800.0,45.0554,45.0878,45.0473,45.0635,800.0
2010-12-28 13:20:00,55.7,55.72,55.69,55.7,2600.0,45.0878,45.104,45.0797,45.0878,2600.0
2010-12-28 13:25:00,55.69,55.71,55.69,55.71,600.0,45.0797,45.0959,45.0797,45.0959,600.0
2010-12-28 13:30:00,55.72,55.77,55.72,55.76,3200.0,45.104,45.1445,45.104,45.1364,3200.0
2010-12-28 13:35:00,55.76,55.81,55.76,55.81,3700.0,45.1364,45.1769,45.1364,45.1769,3700.0
2010-12-28 13:40:00,55.81,55.81,55.79,55.81,2700.0,45.1769,45.1769,45.1607,45.1769,2700.0
2010-12-28 13:45:00,55.8,55.81,55.8,55.8,2000.0,45.1688,45.1769,45.1688,45.1688,2000.0
2010-12-28 13:50:00,55.81,55.81,55.75,55.76,2300.0,45.1769,45.1769,45.1283,45.1364,2300.0
2010-12-28 13:55:00,55.75,55.77,55.75,55.77,2600.0,45.1283,45.1445,45.1283,45.1445,2600.0
2010-12-28 14:00:00,55.79,55.83,55.79,55.83,1700.0,45.1607,45.1931,45.1607,45.1931,1700.0
2010-12-28 14:05:00,55.83,55.85,55.83,55.84,3100.0,45.1931,45.2092,45.1931,45.2011,3100.0
2010-12-28 14:10:00,55.84,55.84,55.78,55.79,4700.0,45.2011,45.2011,45.1526,45.1607,4700.0
2010-12-28 14:15:00,55.78,55.82,55.78,55.8,1800.0,45.1526,45.185,45.1526,45.1688,1800.0
2010-12-28 14:20:00,55.82,55.82,55.78,55.78,1500.0,45.185,45.185,45.1526,45.1526,1500.0
2010-12-28 14:25:00,55.78,55.8,55.75,55.76,2300.0,45.1526,45.1688,45.1283,45.1364,2300.0
2010-12-28 14:30:00,55.72,55.74,55.71,55.71,1500.0,45.104,45.1202,45.0959,45.0959,1500.0
2010-12-28 14:35:00,55.72,55.75,55.71,55.74,2100.0,45.104,45.1283,45.0959,45.1202,2100.0
2010-12-28 14:40:00,55.71,55.78,55.7,55.7,3500.0,45.0959,45.1526,45.0878,45.0878,3500.0
2010-12-28 14:45:00,55.7,55.73,55.7,55.73,1800.0,45.0878,45.1121,45.0878,45.1121,1800.0
2010-12-28 14:50:00,55.73,55.75,55.72,55.75,5600.0,45.1121,45.1283,45.104,45.1283,5600.0
2010-12-28 14:55:00,55.75,55.83,55.75,55.8,4500.0,45.1283,45.1931,45.1283,45.1688,4500.0
2010-12-28 15:00:00,55.83,55.85,55.83,55.84,6100.0,45.1931,45.2092,45.1931,45.2011,6100.0
2010-12-28 15:05:00,55.84,55.88,55.83,55.88,5200.0,45.2011,45.2335,45.1931,45.2335,5200.0
2010-12-28 15:10:00,55.87,55.88,55.84,55.85,5000.0,45.2254,45.2335,45.2011,45.2092,5000.0
2010-12-28 15:15:00,55.85,55.85,55.81,55.81,1400.0,45.2092,45.2092,45.1769,45.1769,1400.0
2010-12-28 15:20:00,55.81,55.81,55.8,55.81,3200.0,45.1769,45.1769,45.1688,45.1769,3200.0
2010-12-28 15:25:00,55.81,55.88,55.81,55.87,3400.0,45.1769,45.2335,45.1769,45.2254,3400.0
2010-12-28 15:30:00,55.86,55.9,55.86,55.9,2500.0,45.2173,45.2497,45.2173,45.2497,2500.0
2010-12-28 15:35:00,55.88,55.92,55.88,55.9,1800.0,45.2335,45.2659,45.2335,45.2497,1800.0
2010-12-28 15:40:00,55.91,55.97,55.89,55.97,4500.0,45.2578,45.3064,45.2416,45.3064,4500.0
2010-12-28 15:45:00,55.96,55.99,55.92,55.93,6300.0,45.2983,45.3226,45.2659,45.274,6300.0
2010-12-28 15:50:00,55.93,55.95,55.9,55.92,3400.0,45.274,45.2902,45.2497,45.2659,3400.0
2010-12-28 15:55:00,55.91,55.95,55.88,55.91,8500.0,45.2578,45.2902,45.2335,45.2578,8500.0
2010-12-29 09:30:00,56.0,56.11,56.0,56.09,2400.0,45.3307,45.4197,45.3307,45.4035,2400.0
2010-12-29 09:35:00,56.15,56.32,56.15,56.32,2900.0,45.4521,45.5897,45.4521,45.5897,2900.0
2010-12-29 09:40:00,56.31,56.36,56.29,56.35,1700.0,45.5816,45.6221,45.5654,45.614,1700.0
2010-12-29 09:45:00,56.35,56.42,56.27,56.27,3100.0,45.614,45.6706,45.5492,45.5492,3100.0
2010-12-29 09:50:00,56.26,56.29,56.22,56.28,3200.0,45.5411,45.5654,45.5087,45.5573,3200.0
2010-12-29 09:55:00,56.29,56.3,56.23,56.29,14500.0,45.5654,45.5735,45.5168,45.5654,14500.0
2010-12-29 10:00:00,56.29,56.3,56.26,56.29,2900.0,45.5654,45.5735,45.5411,45.5654,2900.0
2010-12-29 10:05:00,56.29,56.3,56.27,56.28,4800.0,45.5654,45.5735,45.5492,45.5573,4800.0
2010-12-29 10:10:00,56.28,56.3,56.27,56.29,6000.0,45.5573,45.5735,45.5492,45.5654,6000.0
2010-12-29 10:15:00,56.28,56.46,56.28,56.46,29700.0,45.5573,45.703,45.5573,45.703,29700.0
2010-12-29 10:20:00,56.48,56.57,56.43,56.44,19200.0,45.7192,45.7921,45.6787,45.6868,19200.0
2010-12-29 10:25:00,56.44,56.52,56.42,56.48,5400.0,45.6868,45.7516,45.6706,45.7192,5400.0
2010-12-29 10:30:00,56.5,56.53,56.48,56.5,3300.0,45.7354,45.7597,45.7192,45.7354,3300.0
2010-12-29 10:35:00,56.51,56.57,56.51,56.54,3400.0,45.7435,45.7921,45.7435,45.7678,3400.0
2010-12-29 10:40:00,56.54,56.67,56.53,56.66,4800.0,45.7678,45.873,45.7597,45.8649,4800.0
2010-12-29 10:45:00,56.67,56.67,56.61,56.64,1900.0,45.873,45.873,45.8244,45.8487,1900.0
2010-12-29 10:50:00,56.64,56.64,56.51,56.53,600.0,45.8487,45.8487,45.7435,45.7597,600.0
2010-12-29 10:55:00,56.53,56.53,56.46,56.5,4400.0,45.7597,45.7597,45.703,45.7354,4400.0
2010-12-29 11:00:00,56.5,56.54,56.48,56.51,4300.0,45.7354,45.7678,45.7192,45.7435,4300.0
2010-12-29 11:05:00,56.51,56.51,56.47,56.49,800.0,45.7435,45.7435,45.7111,45.7273,800.0
2010-12-29 11:10:00,56.5,56.51,56.47,56.51,1600.0,45.7354,45.7435,45.7111,45.7435,1600.0
2010-12-29 11:15:00,56.5,56.51,56.48,56.5,3000.0,45.7354,45.7435,45.7192,45.7354,3000.0
2010-12-29 11:20:00,56.5,56.53,56.5,56.53,1500.0,45.7354,45.7597,45.7354,45.7597,1500.0
2010-12-29 11:25:00,56.52,56.54,56.52,56.54,500.0,45.7516,45.7678,45.7516,45.7678,500.0
2010-12-29 11:30:00,56.52,56.56,56.52,56.55,1100.0,45.7516,45.784,45.7516,45.7759,1100.0
2010-12-29 11:35:00,56.53,56.58,56.53,56.56,600.0,45.7597,45.8002,45.7597,45.784,600.0
2010-12-29 11:40:00,56.58,56.6,56.57,56.57,600.0,45.8002,45.8163,45.7921,45.7921,600.0
2010-12-29 11:45:00,56.59,56.59,56.56,56.57,400.0,45.8083,45.8083,45.784,45.7921,400.0
2010-12-29 11:50:00,56.54,56.54,56.52,56.52,700.0,45.7678,45.7678,45.7516,45.7516,700.0
2010-12-29 11:55:00,56.55,56.59,56.48,56.52,3700.0,45.7759,45.8083,45.7192,45.7516,3700.0
2010-12-29 12:00:00,56.51,56.54,56.51,56.54,700.0,45.7435,45.7678,45.7435,45.7678,700.0
2010-12-29 12:05:00,56.52,56.54,56.52,56.53,2500.0,45.7516,45.7678,45.7516,45.7597,2500.0
2010-12-29 12:10:00,56.5,56.5,56.5,56.5,500.0,45.7354,45.7354,45.7354,45.7354,500.0
2010-12-29 12:15:00,56.5,56.51,56.49,56.5,3200.0,45.7354,45.7435,45.7273,45.7354,3200.0
2010-12-29 12:20:00,56.51,56.51,56.49,56.5,1200.0,45.7435,45.7435,45.7273,45.7354,1200.0
2010-12-29 12:25:00,56.5,56.5,56.47,56.49,2300.0,45.7354,45.7354,45.7111,45.7273,2300.0
2010-12-29 12:30:00,56.48,56.51,56.48,56.5,11900.0,45.7192,45.7435,45.7192,45.7354,11900.0
2010-12-29 12:35:00,56.5,56.52,56.49,56.52,2500.0,45.7354,45.7516,45.7273,45.7516,2500.0
2010-12-29 12:40:00,56.5,56.51,56.5,56.51,400.0,45.7354,45.7435,45.7354,45.7435,400.0
2010-12-29 12:45:00,56.52,56.52,56.5,56.51,500.0,45.7516,45.7516,45.7354,45.7435,500.0
2010-12-29 12:50:00,56.53,56.54,56.52,56.53,500.0,45.7597,45.7678,45.7516,45.7597,500.0
2010-12-29 12:55:00,56.54,56.54,56.54,56.54,100.0,45.7678,45.7678,45.7678,45.7678,100.0
2010-12-29 13:00:00,56.54,56.54,56.54,56.54,700.0,45.7678,45.7678,45.7678,45.7678,700.0
2010-12-29 13:05:00,56.55,56.55,56.53,56.54,700.0,45.7759,45.7759,45.7597,45.7678,700.0
2010-12-29 13:10:00,56.55,56.55,56.52,56.52,900.0,45.7759,45.7759,45.7516,45.7516,900.0
2010-12-29 13:15:00,56.52,56.52,56.5,56.5,700.0,45.7516,45.7516,45.7354,45.7354,700.0
2010-12-29 13:20:00,56.52,56.52,56.51,56.51,200.0,45.7516,45.7516,45.7435,45.7435,200.0
2010-12-29 13:25:00,56.51,56.52,56.5,56.52,1400.0,45.7435,45.7516,45.7354,45.7516,1400.0
2010-12-29 13:30:00,56.52,56.52,56.5,56.5,400.0,45.7516,45.7516,45.7354,45.7354,400.0
2010-12-29 13:35:00,56.5,56.54,56.5,56.54,2700.0,45.7354,45.7678,45.7354,45.7678,2700.0
2010-12-29 13:40:00,56.51,56.51,56.51,56.51,500.0,45.7435,45.7435,45.7435,45.7435,500.0
2010-12-29 13:45:00,56.52,56.53,56.52,56.53,200.0,45.7516,45.7597,45.7516,45.7597,200.0
2010-12-29 13:50:00,56.51,56.53,56.51,56.51,700.0,45.7435,45.7597,45.7435,45.7435,700.0
2010-12-29 13:55:00,56.52,56.53,56.5,56.53,1700.0,45.7516,45.7597,45.7354,45.7597,1700.0
2010-12-29 14:00:00,56.52,56.53,56.52,56.53,400.0,45.7516,45.7597,45.7516,45.7597,400.0
2010-12-29 14:05:00,56.51,56.51,56.5,56.51,1800.0,45.7435,45.7435,45.7354,45.7435,1800.0
2010-12-29 14:10:00,56.5,56.5,56.5,56.5,7800.0,45.7354,45.7354,45.7354,45.7354,7800.0
2010-12-29 14:15:00,56.5,56.51,56.5,56.5,8700.0,45.7354,45.7435,45.7354,45.7354,8700.0
2010-12-29 14:20:00,56.5,56.51,56.49,56.49,5300.0,45.7354,45.7435,45.7273,45.7273,5300.0
2010-12-29 14:25:00,56.49,56.49,56.49,56.49,200.0,45.7273,45.7273,45.7273,45.7273,200.0
2010-12-29 14:30:00,56.49,56.51,56.48,56.48,4000.0,45.7273,45.7435,45.7192,45.7192,4000.0
2010-12-29 14:35:00,56.48,56.48,56.45,56.45,800.0,45.7192,45.7192,45.6949,45.6949,800.0
2010-12-29 14:40:00,56.45,56.5,56.43,56.5,5300.0,45.6949,45.7354,45.6787,45.7354,5300.0
2010-12-29 14:45:00,56.47,56.47,56.45,56.47,2200.0,45.7111,45.7111,45.6949,45.7111,2200.0
2010-12-29 14:50:00,56.47,56.52,56.47,56.52,2900.0,45.7111,45.7516,45.7111,45.7516,2900.0
2010-12-29 14:55:00,56.5,56.5,56.48,56.48,2400.0,45.7354,45.7354,45.7192,45.7192,2400.0
2010-12-29 15:00:00,56.48,56.57,56.48,56.57,3800.0,45.7192,45.7921,45.7192,45.7921,3800.0
2010-12-29 15:05:00,56.55,56.6,56.53,56.58,5300.0,45.7759,45.8163,45.7597,45.8002,5300.0
2010-12-29 15:10:00,56.57,56.58,56.54,56.55,1400.0,45.7921,45.8002,45.7678,45.7759,1400.0
2010-12-29 15:15:00,56.54,56.59,56.54,56.56,4900.0,45.7678,45.8083,45.7678,45.784,4900.0
2010-12-29 15:20:00,56.59,56.61,56.51,56.53,7700.0,45.8083,45.8244,45.7435,45.7597,7700.0
2010-12-29 15:25:00,56.53,56.53,56.5,56.5,8700.0,45.7597,45.7597,45.7354,45.7354,8700.0
2010-12-29 15:30:00,56.5,56.53,56.5,56.51,6900.0,45.7354,45.7597,45.7354,45.7435,6900.0
2010-12-29 15:35:00,56.5,56.52,56.5,56.5,5300.0,45.7354,45.7516,45.7354,45.7354,5300.0
2010-12-29 15:40:00,56.5,56.51,56.5,56.5,3300.0,45.7354,45.7435,45.7354,45.7354,3300.0
2010-12-29 15:45:00,56.51,56.51,56.44,56.45,14100.0,45.7435,45.7435,45.6868,45.6949,14100.0
2010-12-29 15:50:00,56.46,56.5,56.45,56.46,13100.0,45.703,45.7354,45.6949,45.703,13100.0
2010-12-29 15:55:00,56.46,56.46,56.33,56.38,29700.0,45.703,45.703,45.5978,45.6383,29700.0
2010-12-30 09:30:00,56.2,56.29,56.18,56.2,4000.0,45.4926,45.5654,45.4764,45.4926,4000.0
2010-12-30 09:35:00,56.39,56.59,56.34,56.56,2000.0,45.6464,45.8083,45.6059,45.784,2000.0
2010-12-30 09:40:00,56.5,56.68,56.5,56.63,1100.0,45.7354,45.8811,45.7354,45.8406,1100.0
2010-12-30 09:45:00,56.62,56.64,56.58,56.58,2000.0,45.8325,45.8487,45.8002,45.8002,2000.0
2010-12-30 09:50:00,56.56,56.56,56.51,56.53,1000.0,45.784,45.784,45.7435,45.7597,1000.0
2010-12-30 09:55:00,56.45,56.45,56.38,56.38,1300.0,45.6949,45.6949,45.6383,45.6383,1300.0
2010-12-30 10:00:00,56.43,56.43,56.31,56.38,1600.0,45.6787,45.6787,45.5816,45.6383,1600.0
2010-12-30 10:05:00,56.39,56.42,56.39,56.42,800.0,45.6464,45.6706,45.6464,45.6706,800.0
2010-12-30 10:10:00,56.37,56.38,56.35,56.38,1200.0,45.6302,45.6383,45.614,45.6383,1200.0
2010-12-30 10:15:00,56.36,56.42,56.34,56.42,1200.0,45.6221,45.6706,45.6059,45.6706,1200.0
2010-12-30 10:20:00,56.36,56.46,56.36,56.41,2400.0,45.6221,45.703,45.6221,45.6625,2400.0
2010-12-30 10:25:00,56.42,56.43,56.41,56.41,1200.0,45.6706,45.6787,45.6625,45.6625,1200.0
2010-12-30 10:30:00,56.39,56.45,56.39,56.44,1500.0,45.6464,45.6949,45.6464,45.6868,1500.0
2010-12-30 10:35:00,56.44,56.47,56.43,56.47,1200.0,45.6868,45.7111,45.6787,45.7111,1200.0
2010-12-30 10:40:00,56.45,56.46,56.37,56.38,3200.0,45.6949,45.703,45.6302,45.6383,3200.0
2010-12-30 10:45:00,56.4,56.5,56.4,56.5,2900.0,45.6545,45.7354,45.6545,45.7354,2900.0
2010-12-30 10:50:00,56.46,56.46,56.4,56.41,2300.0,45.703,45.703,45.6545,45.6625,2300.0
2010-12-30 10:55:00,56.43,56.5,56.43,56.44,700.0,45.6787,45.7354,45.6787,45.6868,700.0
2010-12-30 11:00:00,56.42,56.45,56.42,56.45,700.0,45.6706,45.6949,45.6706,45.6949,700.0
2010-12-30 11:05:00,56.46,56.46,56.42,56.42,1700.0,45.703,45.703,45.6706,45.6706,1700.0
2010-12-30 11:10:00,56.4,56.4,56.31,56.32,2000.0,45.6545,45.6545,45.5816,45.5897,2000.0
2010-12-30 11:15:00,56.31,56.32,56.29,56.31,2100.0,45.5816,45.5897,45.5654,45.5816,2100.0
2010-12-30 11:20:00,56.31,56.35,56.31,56.35,400.0,45.5816,45.614,45.5816,45.614,400.0
2010-12-30 11:25:00,56.27,56.28,56.22,56.28,4300.0,45.5492,45.5573,45.5087,45.5573,4300.0
2010-12-30 11:30:00,56.29,56.33,56.27,56.33,3000.0,45.5654,45.5978,45.5492,45.5978,3000.0
2010-12-30 11:35:00,56.33,56.36,56.28,56.35,1400.0,45.5978,45.6221,45.5573,45.614,1400.0
2010-12-30 11:40:00,56.34,56.34,56.32,56.33,500.0,45.6059,45.6059,45.5897,45.5978,500.0
2010-12-30 11:45:00,56.29,56.29,56.27,56.27,1400.0,45.5654,45.5654,45.5492,45.5492,1400.0
2010-12-30 11:50:00,56.28,56.28,56.23,56.24,2100.0,45.5573,45.5573,45.5168,45.5249,2100.0
2010-12-30 11:55:00,56.23,56.23,56.21,56.22,400.0,45.5168,45.5168,45.5007,45.5087,400.0
2010-12-30 12:00:00,56.24,56.26,56.24,56.25,900.0,45.5249,45.5411,45.5249,45.533,900.0
2010-12-30 12:05:00,56.24,56.26,56.21,56.26,2400.0,45.5249,45.5411,45.5007,45.5411,2400.0
2010-12-30 12:10:00,56.24,56.24,56.22,56.23,600.0,45.5249,45.5249,45.5087,45.5168,600.0
2010-12-30 12:15:00,56.24,56.24,56.23,56.23,200.0,45.5249,45.5249,45.5168,45.5168,200.0
2010-12-30 12:20:00,56.24,56.26,56.24,56.26,1000.0,45.5249,45.5411,45.5249,45.5411,1000.0
2010-12-30 12:25:00,56.26,56.26,56.26,56.26,400.0,45.5411,45.5411,45.5411,45.5411,400.0
2010-12-30 12:30:00,56.27,56.32,56.27,56.32,1500.0,45.5492,45.5897,45.5492,45.5897,1500.0
2010-12-30 12:35:00,56.29,56.37,56.29,56.37,1500.0,45.5654,45.6302,45.5654,45.6302,1500.0
2010-12-30 12:40:00,56.35,56.4,56.35,56.4,300.0,45.614,45.6545,45.614,45.6545,300.0
2010-12-30 12:45:00,56.4,56.41,56.4,56.41,200.0,45.6545,45.6625,45.6545,45.6625,200.0
2010-12-30 12:50:00,56.41,56.41,56.36,56.36,700.0,45.6625,45.6625,45.6221,45.6221,700.0
2010-12-30 12:55:00,56.39,56.4,56.39,56.4,500.0,45.6464,45.6545,45.6464,45.6545,500.0
2010-12-30 13:00:00,56.4,56.4,56.32,56.32,1100.0,45.6545,45.6545,45.5897,45.5897,1100.0
2010-12-30 13:05:00,56.35,56.35,56.31,56.31,700.0,45.614,45.614,45.5816,45.5816,700.0
2010-12-30 13:10:00,56.32,56.33,56.32,56.33,900.0,45.5897,45.5978,45.5897,45.5978,900.0
2010-12-30 13:15:00,56.33,56.34,56.33,56.34,500.0,45.5978,45.6059,45.5978,45.6059,500.0
2010-12-30 13:20:00,56.34,56.34,56.34,56.34,100.0,45.6059,45.6059,45.6059,45.6059,100.0
2010-12-30 13:25:00,56.33,56.34,56.32,56.34,500.0,45.5978,45.6059,45.5897,45.6059,500.0
2010-12-30 13:30:00,56.35,56.35,56.35,56.35,100.0,45.614,45.614,45.614,45.614,100.0
2010-12-30 13:35:00,56.33,56.33,56.31,56.31,900.0,45.5978,45.5978,45.5816,45.5816,900.0
2010-12-30 13:40:00,56.33,56.34,56.32,56.32,300.0,45.5978,45.6059,45.5897,45.5897,300.0
2010-12-30 13:45:00,56.3,56.31,56.3,56.31,300.0,45.5735,45.5816,45.5735,45.5816,300.0
2010-12-30 13:50:00,56.3,56.3,56.26,56.27,2200.0,45.5735,45.5735,45.5411,45.5492,2200.0
2010-12-30 13:55:00,56.27,56.28,56.24,56.27,5300.0,45.5492,45.5573,45.5249,45.5492,5300.0
2010-12-30 14:00:00,56.27,56.28,56.15,56.15,5400.0,45.5492,45.5573,45.4521,45.4521,5400.0
2010-12-30 14:05:00,56.16,56.16,56.09,56.09,3900.0,45.4602,45.4602,45.4035,45.4035,3900.0
2010-12-30 14:10:00,56.08,56.18,56.08,56.14,5200.0,45.3954,45.4764,45.3954,45.444,5200.0
2010-12-30 14:15:00,56.2,56.21,56.17,56.17,1000.0,45.4926,45.5007,45.4683,45.4683,1000.0
2010-12-30 14:20:00,56.18,56.22,56.17,56.18,1000.0,45.4764,45.5087,45.4683,45.4764,1000.0
2010-12-30 14:25:00,56.17,56.2,56.17,56.19,600.0,45.4683,45.4926,45.4683,45.4845,600.0
2010-12-30 14:30:00,56.2,56.23,56.18,56.18,2900.0,45.4926,45.5168,45.4764,45.4764,2900.0
2010-12-30 14:35:00,56.2,56.21,56.18,56.21,700.0,45.4926,45.5007,45.4764,45.5007,700.0
2010-12-30 14:40:00,56.21,56.23,56.2,56.23,800.0,45.5007,45.5168,45.4926,45.5168,800.0
2010-12-30 14:45:00,56.23,56.24,56.21,56.24,1200.0,45.5168,45.5249,45.5007,45.5249,1200.0
2010-12-30 14:50:00,56.22,56.22,56.16,56.17,1100.0,45.5087,45.5087,45.4602,45.4683,1100.0
2010-12-30 14:55:00,56.16,56.16,56.13,56.15,1200.0,45.4602,45.4602,45.4359,45.4521,1200.0
2010-12-30 15:00:00,56.13,56.17,56.13,56.17,700.0,45.4359,45.4683,45.4359,45.4683,700.0
2010-12-30 15:05:00,56.16,56.24,56.16,56.21,7700.0,45.4602,45.5249,45.4602,45.5007,7700.0
2010-12-30 15:10:00,56.23,56.25,56.23,56.24,1200.0,45.5168,45.533,45.5168,45.5249,1200.0
2010-12-30 15:15:00,56.24,56.27,56.24,56.25,1400.0,45.5249,45.5492,45.5249,45.533,1400.0
2010-12-30 15:20:00,56.25,56.29,56.25,56.28,1700.0,45.533,45.5654,45.533,45.5573,1700.0
2010-12-30 15:25:00,56.27,56.38,56.27,56.35,4200.0,45.5492,45.6383,45.5492,45.614,4200.0
2010-12-30 15:30:00,56.38,56.39,56.31,56.31,2000.0,45.6383,45.6464,45.5816,45.5816,2000.0
2010-12-30 15:35:00,56.32,56.32,56.27,56.3,1500.0,45.5897,45.5897,45.5492,45.5735,1500.0
2010-12-30 15:40:00,56.32,56.32,56.22,56.23,4400.0,45.5897,45.5897,45.5087,45.5168,4400.0
2010-12-30 15:45:00,56.22,56.22,56.12,56.12,2700.0,45.5087,45.5087,45.4278,45.4278,2700.0
2010-12-30 15:50:00,56.13,56.16,56.13,56.14,4600.0,45.4359,45.4602,45.4359,45.444,4600.0
2010-12-30 15:55:00,56.15,56.21,56.15,56.16,10800.0,45.4521,45.5007,45.4521,45.4602,10800.0
2010-12-31 09:30:00,56.06,56.06,55.91,56.0,1600.0,45.3792,45.3792,45.2578,45.3307,1600.0
2010-12-31 09:35:00,56.03,56.09,56.0,56.06,1500.0,45.3549,45.4035,45.3307,45.3792,1500.0
2010-12-31 09:40:00,56.0,56.09,55.94,56.03,1700.0,45.3307,45.4035,45.2821,45.3549,1700.0
2010-12-31 09:45:00,56.03,56.03,55.92,55.92,400.0,45.3549,45.3549,45.2659,45.2659,400.0
2010-12-31 09:50:00,55.91,56.09,55.91,56.01,1600.0,45.2578,45.4035,45.2578,45.3388,1600.0
2010-12-31 09:55:00,56.02,56.03,56.01,56.01,1100.0,45.3469,45.3549,45.3388,45.3388,1100.0
2010-12-31 10:00:00,56.0,56.02,56.0,56.0,600.0,45.3307,45.3469,45.3307,45.3307,600.0
2010-12-31 10:05:00,55.98,55.99,55.93,55.99,5200.0,45.3145,45.3226,45.274,45.3226,5200.0
2010-12-31 10:10:00,55.97,56.01,55.97,55.98,5300.0,45.3064,45.3388,45.3064,45.3145,5300.0
2010-12-31 10:15:00,55.98,56.01,55.97,55.99,3800.0,45.3145,45.3388,45.3064,45.3226,3800.0
2010-12-31 10:20:00,55.98,56.03,55.94,56.03,1500.0,45.3145,45.3549,45.2821,45.3549,1500.0
2010-12-31 10:25:00,56.03,56.08,56.0,56.08,1000.0,45.3549,45.3954,45.3307,45.3954,1000.0
2010-12-31 10:30:00,56.07,56.09,56.04,56.05,2600.0,45.3873,45.4035,45.363,45.3711,2600.0
2010-12-31 10:35:00,56.06,56.07,56.03,56.07,1600.0,45.3792,45.3873,45.3549,45.3873,1600.0
2010-12-31 10:40:00,56.11,56.14,56.11,56.14,500.0,45.4197,45.444,45.4197,45.444,500.0
2010-12-31 10:45:00,56.15,56.16,56.12,56.16,1500.0,45.4521,45.4602,45.4278,45.4602,1500.0
2010-12-31 10:50:00,56.16,56.19,56.15,56.19,800.0,45.4602,45.4845,45.4521,45.4845,800.0
2010-12-31 10:55:00,56.18,56.24,56.16,56.24,1600.0,45.4764,45.5249,45.4602,45.5249,1600.0
2010-12-31 11:00:00,56.24,56.25,56.22,56.23,1200.0,45.5249,45.533,45.5087,45.5168,1200.0
2010-12-31 11:05:00,56.28,56.28,56.22,56.22,1400.0,45.5573,45.5573,45.5087,45.5087,1400.0
2010-12-31 11:10:00,56.21,56.21,56.16,56.17,1200.0,45.5007,45.5007,45.4602,45.4683,1200.0
2010-12-31 11:15:00,56.16,56.16,56.14,56.14,300.0,45.4602,45.4602,45.444,45.444,300.0
2010-12-31 11:20:00,56.15,56.16,56.15,56.16,300.0,45.4521,45.4602,45.4521,45.4602,300.0
2010-12-31 11:25:00,56.16,56.16,56.13,56.13,1400.0,45.4602,45.4602,45.4359,45.4359,1400.0
2010-12-31 11:30:00,56.13,56.14,56.13,56.14,1000.0,45.4359,45.444,45.4359,45.444,1000.0
2010-12-31 11:35:00,56.17,56.17,56.06,56.06,14500.0,45.4683,45.4683,45.3792,45.3792,14500.0
2010-12-31 11:40:00,56.06,56.12,56.06,56.12,900.0,45.3792,45.4278,45.3792,45.4278,900.0
2010-12-31 11:45:00,56.13,56.14,56.1,56.13,1500.0,45.4359,45.444,45.4116,45.4359,1500.0
2010-12-31 11:50:00,56.14,56.14,56.13,56.14,700.0,45.444,45.444,45.4359,45.444,700.0
2010-12-31 11:55:00,56.13,56.14,56.11,56.11,700.0,45.4359,45.444,45.4197,45.4197,700.0
2010-12-31 12:00:00,56.13,56.13,56.1,56.13,800.0,45.4359,45.4359,45.4116,45.4359,800.0
2010-12-31 12:05:00,56.11,56.18,56.11,56.16,2000.0,45.4197,45.4764,45.4197,45.4602,2000.0
2010-12-31 12:10:00,56.15,56.17,56.12,56.13,2500.0,45.4521,45.4683,45.4278,45.4359,2500.0
2010-12-31 12:15:00,56.13,56.15,56.13,56.15,1100.0,45.4359,45.4521,45.4359,45.4521,1100.0
2010-12-31 12:20:00,56.13,56.15,56.13,56.15,600.0,45.4359,45.4521,45.4359,45.4521,600.0
2010-12-31 12:25:00,56.16,56.16,56.14,56.14,500.0,45.4602,45.4602,45.444,45.444,500.0
2010-12-31 12:30:00,56.16,56.16,56.16,56.16,200.0,45.4602,45.4602,45.4602,45.4602,200.0
2010-12-31 12:35:00,56.17,56.17,56.14,56.17,2900.0,45.4683,45.4683,45.444,45.4683,2900.0
2010-12-31 12:40:00,56.17,56.17,56.14,56.14,400.0,45.4683,45.4683,45.444,45.444,400.0
2010-12-31 12:45:00,56.12,56.15,56.1,56.12,3000.0,45.4278,45.4521,45.4116,45.4278,3000.0
2010-12-31 12:50:00,56.12,56.15,56.12,56.15,800.0,45.4278,45.4521,45.4278,45.4521,800.0
2010-12-31 12:55:00,56.16,56.16,56.15,56.15,300.0,45.4602,45.4602,45.4521,45.4521,300.0
2010-12-31 13:00:00,56.16,56.16,56.15,56.15,900.0,45.4602,45.4602,45.4521,45.4521,900.0
2010-12-31 13:05:00,56.15,56.16,56.15,56.16,400.0,45.4521,45.4602,45.4521,45.4602,400.0
2010-12-31 13:10:00,56.17,56.2,56.16,56.2,1700.0,45.4683,45.4926,45.4602,45.4926,1700.0
2010-12-31 13:15:00,56.22,56.22,56.22,56.22,300.0,45.5087,45.5087,45.5087,45.5087,300.0
2010-12-31 13:20:00,56.22,56.22,56.22,56.22,100.0,45.5087,45.5087,45.5087,45.5087,100.0
2010-12-31 13:25:00,56.2,56.25,56.2,56.25,1900.0,45.4926,45.533,45.4926,45.533,1900.0
2010-12-31 13:30:00,56.25,56.27,56.24,56.26,1300.0,45.533,45.5492,45.5249,45.5411,1300.0
2010-12-31 13:35:00,56.27,56.28,56.27,56.28,1100.0,45.5492,45.5573,45.5492,45.5573,1100.0
2010-12-31 13:40:00,56.25,56.28,56.25,56.26,1600.0,45.533,45.5573,45.533,45.5411,1600.0
2010-12-31 13:45:00,56.26,56.26,56.23,56.23,1600.0,45.5411,45.5411,45.5168,45.5168,1600.0
2010-12-31 13:50:00,56.24,56.26,56.24,56.26,300.0,45.5249,45.5411,45.5249,45.5411,300.0
2010-12-31 13:55:00,56.27,56.27,56.24,56.25,1900.0,45.5492,45.5492,45.5249,45.533,1900.0
2010-12-31 14:00:00,56.27,56.28,56.27,56.28,300.0,45.5492,45.5573,45.5492,45.5573,300.0
2010-12-31 14:05:00,56.27,56.29,56.27,56.29,400.0,45.5492,45.5654,45.5492,45.5654,400.0
2010-12-31 14:10:00,56.3,56.31,56.29,56.29,2500.0,45.5735,45.5816,45.5654,45.5654,2500.0
2010-12-31 14:15:00,56.29,56.29,56.27,56.28,800.0,45.5654,45.5654,45.5492,45.5573,800.0
2010-12-31 14:20:00,56.28,56.28,56.27,56.27,600.0,45.5573,45.5573,45.5492,45.5492,600.0
2010-12-31 14:25:00,56.28,56.28,56.26,56.27,1500.0,45.5573,45.5573,45.5411,45.5492,1500.0
2010-12-31 14:30:00,56.28,56.29,56.27,56.29,800.0,45.5573,45.5654,45.5492,45.5654,800.0
2010-12-31 14:35:00,56.29,56.29,56.28,56.29,500.0,45.5654,45.5654,45.5573,45.5654,500.0
2010-12-31 14:40:00,56.28,56.29,56.28,56.29,1300.0,45.5573,45.5654,45.5573,45.5654,1300.0
2010-12-31 14:45:00,56.29,56.3,56.28,56.29,2400.0,45.5654,45.5735,45.5573,45.5654,2400.0
2010-12-31 14:50:00,56.28,56.28,56.22,56.23,2200.0,45.5573,45.5573,45.5087,45.5168,2200.0
2010-12-31 14:55:00,56.23,56.25,56.22,56.24,1200.0,45.5168,45.533,45.5087,45.5249,1200.0
2010-12-31 15:00:00,56.25,56.32,56.19,56.32,18300.0,45.533,45.5897,45.4845,45.5897,18300.0
2010-12-31 15:05:00,56.32,56.32,56.25,56.29,16200.0,45.5897,45.5897,45.533,45.5654,16200.0
2010-12-31 15:10:00,56.3,56.3,56.28,56.29,1800.0,45.5735,45.5735,45.5573,45.5654,1800.0
2010-12-31 15:15:00,56.28,56.28,56.27,56.27,1100.0,45.5573,45.5573,45.5492,45.5492,1100.0
2010-12-31 15:20:00,56.26,56.27,56.25,56.26,1400.0,45.5411,45.5492,45.533,45.5411,1400.0
2010-12-31 15:25:00,56.24,56.26,56.24,56.26,1500.0,45.5249,45.5411,45.5249,45.5411,1500.0
2010-12-31 15:30:00,56.25,56.25,56.17,56.18,3500.0,45.533,45.533,45.4683,45.4764,3500.0
2010-12-31 15:35:00,56.19,56.21,56.17,56.2,3700.0,45.4845,45.5007,45.4683,45.4926,3700.0
2010-12-31 15:40:00,56.2,56.21,56.19,56.2,2600.0,45.4926,45.5007,45.4845,45.4926,2600.0
2010-12-31 15:45:00,56.19,56.2,55.82,55.83,15400.0,45.4845,45.4926,45.185,45.1931,15400.0
2010-12-31 15:50:00,55.81,55.98,55.8,55.92,13900.0,45.1769,45.3145,45.1688,45.2659,13900.0
2010-12-31 15:55:00,55.92,55.92,55.76,55.79,40300.0,45.2659,45.2659,45.1364,45.1607,40300.0
2011-01-03 09:30:00,56.12,56.43,56.12,56.41,12600.0,45.4278,45.6787,45.4278,45.6625,12600.0
2011-01-03 09:35:00,56.52,56.6,56.52,56.55,3300.0,45.7516,45.8163,45.7516,45.7759,3300.0
2011-01-03 09:40:00,56.54,56.6,56.52,56.6,3500.0,45.7678,45.8163,45.7516,45.8163,3500.0
2011-01-03 09:45:00,56.64,56.77,56.62,56.73,4800.0,45.8487,45.954,45.8325,45.9216,4800.0
2011-01-03 09:50:00,56.76,56.79,56.75,56.77,3500.0,45.9459,45.9701,45.9378,45.954,3500.0
2011-01-03 09:55:00,56.76,56.78,56.76,56.78,3100.0,45.9459,45.9621,45.9459,45.9621,3100.0
2011-01-03 10:00:00,56.77,56.77,56.69,56.72,4400.0,45.954,45.954,45.8892,45.9135,4400.0
2011-01-03 10:05:00,56.72,56.8,56.72,56.72,4000.0,45.9135,45.9782,45.9135,45.9135,4000.0
2011-01-03 10:10:00,56.74,56.86,56.74,56.83,6300.0,45.9297,46.0268,45.9297,46.0025,6300.0
2011-01-03 10:15:00,56.85,56.97,56.84,56.97,3700.0,46.0187,46.1159,46.0106,46.1159,3700.0
2011-01-03 10:20:00,56.97,57.12,56.96,57.06,17500.0,46.1159,46.2373,46.1078,46.1887,17500.0
2011-01-03 10:25:00,57.07,57.07,57.01,57.01,4600.0,46.1968,46.1968,46.1482,46.1482,4600.0
2011-01-03 10:30:00,56.98,57.0,56.96,57.0,3300.0,46.1239,46.1401,46.1078,46.1401,3300.0
2011-01-03 10:35:00,56.98,56.98,56.9,56.92,3600.0,46.1239,46.1239,46.0592,46.0754,3600.0
2011-01-03 10:40:00,56.92,56.97,56.91,56.91,2700.0,46.0754,46.1159,46.0673,46.0673,2700.0
2011-01-03 10:45:00,56.9,56.92,56.85,56.9,3300.0,46.0592,46.0754,46.0187,46.0592,3300.0
2011-01-03 10:50:00,56.85,56.95,56.84,56.85,6000.0,46.0187,46.0997,46.0106,46.0187,6000.0
2011-01-03 10:55:00,56.84,56.85,56.8,56.82,4100.0,46.0106,46.0187,45.9782,45.9944,4100.0
2011-01-03 11:00:00,56.83,56.83,56.79,56.79,2100.0,46.0025,46.0025,45.9701,45.9701,2100.0
2011-01-03 11:05:00,56.78,56.79,56.73,56.79,7000.0,45.9621,45.9701,45.9216,45.9701,7000.0
2011-01-03 11:10:00,56.78,56.8,56.69,56.69,4400.0,45.9621,45.9782,45.8892,45.8892,4400.0
2011-01-03 11:15:00,56.7,56.72,56.68,56.69,3300.0,45.8973,45.9135,45.8811,45.8892,3300.0
2011-01-03 11:20:00,56.68,56.7,56.67,56.67,2800.0,45.8811,45.8973,45.873,45.873,2800.0
2011-01-03 11:25:00,56.67,56.69,56.66,56.69,5300.0,45.873,45.8892,45.8649,45.8892,5300.0
2011-01-03 11:30:00,56.71,56.72,56.64,56.68,3100.0,45.9054,45.9135,45.8487,45.8811,3100.0
2011-01-03 11:35:00,56.66,56.7,56.64,56.69,5600.0,45.8649,45.8973,45.8487,45.8892,5600.0
2011-01-03 11:40:00,56.64,56.66,56.59,56.6,4000.0,45.8487,45.8649,45.8083,45.8163,4000.0
2011-01-03 11:45:00,56.57,56.6,56.57,56.59,6100.0,45.7921,45.8163,45.7921,45.8083,6100.0
2011-01-03 11:50:00,56.57,56.66,56.57,56.64,4600.0,45.7921,45.8649,45.7921,45.8487,4600.0
2011-01-03 11:55:00,56.64,56.65,56.56,56.56,10900.0,45.8487,45.8568,45.784,45.784,10900.0
2011-01-03 12:00:00,56.55,56.55,56.5,56.5,9500.0,45.7759,45.7759,45.7354,45.7354,9500.0
2011-01-03 12:05:00,56.5,56.51,56.44,56.44,7100.0,45.7354,45.7435,45.6868,45.6868,7100.0
2011-01-03 12:10:00,56.44,56.45,56.43,56.43,1200.0,45.6868,45.6949,45.6787,45.6787,1200.0
2011-01-03 12:15:00,56.44,56.44,56.39,56.39,6500.0,45.6868,45.6868,45.6464,45.6464,6500.0
2011-01-03 12:20:00,56.38,56.38,56.3,56.32,6900.0,45.6383,45.6383,45.5735,45.5897,6900.0
2011-01-03 12:25:00,56.32,56.32,56.21,56.21,5600.0,45.5897,45.5897,45.5007,45.5007,5600.0
2011-01-03 12:30:00,56.21,56.23,56.18,56.19,5900.0,45.5007,45.5168,45.4764,45.4845,5900.0
2011-01-03 12:35:00,56.21,56.23,56.19,56.2,8300.0,45.5007,45.5168,45.4845,45.4926,8300.0
2011-01-03 12:40:00,56.21,56.21,56.07,56.12,39400.0,45.5007,45.5007,45.3873,45.4278,39400.0
2011-01-03 12:45:00,56.13,56.13,55.96,55.98,17600.0,45.4359,45.4359,45.2983,45.3145,17600.0
2011-01-03 12:50:00,55.97,56.0,55.92,55.95,6100.0,45.3064,45.3307,45.2659,45.2902,6100.0
2011-01-03 12:55:00,55.95,55.96,55.79,55.82,31700.0,45.2902,45.2983,45.1607,45.185,31700.0
2011-01-03 13:00:00,55.82,56.01,55.81,56.01,10100.0,45.185,45.3388,45.1769,45.3388,10100.0
2011-01-03 13:05:00,56.01,56.09,56.01,56.09,5100.0,45.3388,45.4035,45.3388,45.4035,5100.0
2011-01-03 13:10:00,56.09,56.14,56.08,56.1,8300.0,45.4035,45.444,45.3954,45.4116,8300.0
2011-01-03 13:15:00,56.09,56.11,56.07,56.09,7200.0,45.4035,45.4197,45.3873,45.4035,7200.0
2011-01-03 13:20:00,56.09,56.1,56.04,56.04,4700.0,45.4035,45.4116,45.363,45.363,4700.0
2011-01-03 13:25:00,56.03,56.04,56.0,56.0,2100.0,45.3549,45.363,45.3307,45.3307,2100.0
2011-01-03 13:30:00,56.02,56.04,56.0,56.0,9300.0,45.3469,45.363,45.3307,45.3307,9300.0
2011-01-03 13:35:00,56.0,56.05,55.99,56.04,9900.0,45.3307,45.3711,45.3226,45.363,9900.0
2011-01-03 13:40:00,56.03,56.14,56.03,56.14,8300.0,45.3549,45.444,45.3549,45.444,8300.0
2011-01-03 13:45:00,56.14,56.14,56.12,56.14,3200.0,45.444,45.444,45.4278,45.444,3200.0
2011-01-03 13:50:00,56.15,56.16,56.13,56.15,6500.0,45.4521,45.4602,45.4359,45.4521,6500.0
2011-01-03 13:55:00,56.14,56.15,56.02,56.03,10900.0,45.444,45.4521,45.3469,45.3549,10900.0
2011-01-03 14:00:00,56.03,56.05,55.99,56.04,12000.0,45.3549,45.3711,45.3226,45.363,12000.0
2011-01-03 14:05:00,56.03,56.04,55.99,55.99,4900.0,45.3549,45.363,45.3226,45.3226,4900.0
2011-01-03 14:10:00,55.99,56.0,55.86,55.87,7100.0,45.3226,45.3307,45.2173,45.2254,7100.0
2011-01-03 14:15:00,55.87,55.88,55.83,55.86,9100.0,45.2254,45.2335,45.1931,45.2173,9100.0
2011-01-03 14:20:00,55.87,55.88,55.81,55.83,9600.0,45.2254,45.2335,45.1769,45.1931,9600.0
2011-01-03 14:25:00,55.82,55.83,55.76,55.79,8000.0,45.185,45.1931,45.1364,45.1607,8000.0
2011-01-03 14:30:00,55.8,55.86,55.79,55.82,9700.0,45.1688,45.2173,45.1607,45.185,9700.0
2011-01-03 14:35:00,55.83,55.84,55.73,55.75,5600.0,45.1931,45.2011,45.1121,45.1283,5600.0
2011-01-03 14:40:00,55.75,55.84,55.73,55.83,8100.0,45.1283,45.2011,45.1121,45.1931,8100.0
2011-01-03 14:45:00,55.85,56.0,55.85,56.0,7400.0,45.2092,45.3307,45.2092,45.3307,7400.0
2011-01-03 14:50:00,56.01,56.02,55.99,56.01,1900.0,45.3388,45.3469,45.3226,45.3388,1900.0
2011-01-03 14:55:00,56.02,56.08,56.01,56.07,7500.0,45.3469,45.3954,45.3388,45.3873,7500.0
2011-01-03 15:00:00,56.08,56.14,56.07,56.11,5400.0,45.3954,45.444,45.3873,45.4197,5400.0
2011-01-03 15:05:00,56.1,56.1,55.93,55.96,10300.0,45.4116,45.4116,45.274,45.2983,10300.0
2011-01-03 15:10:00,55.97,55.99,55.92,55.92,6200.0,45.3064,45.3226,45.2659,45.2659,6200.0
2011-01-03 15:15:00,55.92,55.95,55.86,55.95,8900.0,45.2659,45.2902,45.2173,45.2902,8900.0
2011-01-03 15:20:00,55.94,55.99,55.94,55.95,7600.0,45.2821,45.3226,45.2821,45.2902,7600.0
2011-01-03 15:25:00,55.96,56.0,55.94,56.0,8700.0,45.2983,45.3307,45.2821,45.3307,8700.0
2011-01-03 15:30:00,55.98,56.02,55.98,55.99,5800.0,45.3145,45.3469,45.3145,45.3226,5800.0
2011-01-03 15:35:00,55.99,56.0,55.9,55.91,10800.0,45.3226,45.3307,45.2497,45.2578,10800.0
2011-01-03 15:40:00,55.91,55.98,55.91,55.92,9400.0,45.2578,45.3145,45.2578,45.2659,9400.0
2011-01-03 15:45:00,55.93,56.05,55.92,56.04,19300.0,45.274,45.3711,45.2659,45.363,19300.0
2011-01-03 15:50:00,56.04,56.09,55.88,55.89,14900.0,45.363,45.4035,45.2335,45.2416,14900.0
2011-01-03 15:55:00,55.9,55.91,55.77,55.85,31700.0,45.2497,45.2578,45.1445,45.2092,31700.0
2011-01-04 09:30:00,56.08,56.17,55.91,55.93,11800.0,45.3954,45.4683,45.2578,45.274,11800.0
2011-01-04 09:35:00,55.99,56.0,55.95,55.98,10400.0,45.3226,45.3307,45.2902,45.3145,10400.0
2011-01-04 09:40:00,55.98,56.0,55.96,55.98,3200.0,45.3145,45.3307,45.2983,45.3145,3200.0
2011-01-04 09:45:00,56.0,56.0,55.83,55.83,5400.0,45.3307,45.3307,45.1931,45.1931,5400.0
2011-01-04 09:50:00,55.84,55.84,55.41,55.44,17800.0,45.2011,45.2011,44.8531,44.8774,17800.0
2011-01-04 09:55:00,55.43,55.47,55.36,55.45,9800.0,44.8693,44.9016,44.8126,44.8855,9800.0
2011-01-04 10:00:00,55.44,55.5,55.38,55.42,10500.0,44.8774,44.9259,44.8288,44.8612,10500.0
2011-01-04 10:05:00,55.41,55.45,55.33,55.4,12300.0,44.8531,44.8855,44.7883,44.845,12300.0
2011-01-04 10:10:00,55.4,55.41,55.33,55.4,11300.0,44.845,44.8531,44.7883,44.845,11300.0
2011-01-04 10:15:00,55.41,55.5,55.34,55.47,13700.0,44.8531,44.9259,44.7964,44.9016,13700.0
2011-01-04 10:20:00,55.48,55.5,55.44,55.44,11000.0,44.9097,44.9259,44.8774,44.8774,11000.0
2011-01-04 10:25:00,55.46,55.46,55.35,55.38,4500.0,44.8935,44.8935,44.8045,44.8288,4500.0
2011-01-04 10:30:00,55.38,55.44,55.36,55.36,5200.0,44.8288,44.8774,44.8126,44.8126,5200.0
2011-01-04 10:35:00,55.4,55.41,55.38,55.39,5900.0,44.845,44.8531,44.8288,44.8369,5900.0
2011-01-04 10:40:00,55.38,55.49,55.34,55.46,9300.0,44.8288,44.9178,44.7964,44.8935,9300.0
2011-01-04 10:45:00,55.44,55.46,55.31,55.37,7600.0,44.8774,44.8935,44.7721,44.8207,7600.0
2011-01-04 10:50:00,55.39,55.41,55.32,55.38,6200.0,44.8369,44.8531,44.7802,44.8288,6200.0
2011-01-04 10:55:00,55.39,55.45,55.37,55.37,4600.0,44.8369,44.8855,44.8207,44.8207,4600.0
2011-01-04 11:00:00,55.36,55.42,55.34,55.35,9400.0,44.8126,44.8612,44.7964,44.8045,9400.0
2011-01-04 11:05:00,55.35,55.38,55.31,55.32,9000.0,44.8045,44.8288,44.7721,44.7802,9000.0
2011-01-04 11:10:00,55.31,55.32,55.28,55.3,4000.0,44.7721,44.7802,44.7478,44.764,4000.0
2011-01-04 11:15:00,55.31,55.31,55.25,55.28,5100.0,44.7721,44.7721,44.7236,44.7478,5100.0
2011-01-04 11:20:00,55.28,55.3,55.26,55.26,4600.0,44.7478,44.764,44.7316,44.7316,4600.0
2011-01-04 11:25:00,55.27,55.27,55.01,55.03,16500.0,44.7397,44.7397,44.5293,44.5455,16500.0
2011-01-04 11:30:00,55.01,55.05,54.95,55.05,9800.0,44.5293,44.5617,44.4807,44.5617,9800.0
2011-01-04 11:35:00,55.05,55.08,55.04,55.06,3000.0,44.5617,44.5859,44.5536,44.5698,3000.0
2011-01-04 11:40:00,55.08,55.16,55.08,55.15,2700.0,44.5859,44.6507,44.5859,44.6426,2700.0
2011-01-04 11:45:00,55.16,55.23,55.16,55.21,10000.0,44.6507,44.7074,44.6507,44.6912,10000.0
2011-01-04 11:50:00,55.16,55.21,55.16,55.2,3100.0,44.6507,44.6912,44.6507,44.6831,3100.0
2011-01-04 11:55:00,55.21,55.21,55.07,55.07,4900.0,44.6912,44.6912,44.5778,44.5778,4900.0
2011-01-04 12:00:00,55.07,55.13,55.07,55.12,1800.0,44.5778,44.6264,44.5778,44.6183,1800.0
2011-01-04 12:05:00,55.15,55.15,55.0,55.0,6100.0,44.6426,44.6426,44.5212,44.5212,6100.0
2011-01-04 12:10:00,55.02,55.04,55.0,55.03,3500.0,44.5374,44.5536,44.5212,44.5455,3500.0
2011-01-04 12:15:00,55.04,55.05,55.0,55.0,7100.0,44.5536,44.5617,44.5212,44.5212,7100.0
2011-01-04 12:20:00,55.0,55.03,54.88,54.93,5100.0,44.5212,44.5455,44.424,44.4645,5100.0
2011-01-04 12:25:00,54.9,54.94,54.89,54.94,6100.0,44.4402,44.4726,44.4321,44.4726,6100.0
2011-01-04 12:30:00,54.92,54.96,54.9,54.9,3600.0,44.4564,44.4888,44.4402,44.4402,3600.0
2011-01-04 12:35:00,54.91,54.98,54.9,54.92,4500.0,44.4483,44.505,44.4402,44.4564,4500.0
2011-01-04 12:40:00,54.9,54.91,54.81,54.81,17200.0,44.4402,44.4483,44.3674,44.3674,17200.0
2011-01-04 12:45:00,54.83,54.83,54.73,54.76,5700.0,44.3836,44.3836,44.3026,44.3269,5700.0
2011-01-04 12:50:00,54.77,54.83,54.75,54.79,9800.0,44.335,44.3836,44.3188,44.3512,9800.0
2011-01-04 12:55:00,54.8,54.82,54.79,54.8,2300.0,44.3593,44.3755,44.3512,44.3593,2300.0
2011-01-04 13:00:00,54.81,54.84,54.8,54.84,4200.0,44.3674,44.3917,44.3593,44.3917,4200.0
2011-01-04 13:05:00,54.83,54.87,54.8,54.8,4500.0,44.3836,44.416,44.3593,44.3593,4500.0
2011-01-04 13:10:00,54.82,54.87,54.82,54.87,3900.0,44.3755,44.416,44.3755,44.416,3900.0
2011-01-04 13:15:00,54.87,54.89,54.83,54.85,9400.0,44.416,44.4321,44.3836,44.3998,9400.0
2011-01-04 13:20:00,54.85,54.87,54.81,54.85,3700.0,44.3998,44.416,44.3674,44.3998,3700.0
2011-01-04 13:25:00,54.85,54.87,54.85,54.87,2900.0,44.3998,44.416,44.3998,44.416,2900.0
2011-01-04 13:30:00,54.88,54.88,54.87,54.88,3300.0,44.424,44.424,44.416,44.424,3300.0
2011-01-04 13:35:00,54.89,54.98,54.89,54.96,6200.0,44.4321,44.505,44.4321,44.4888,6200.0
2011-01-04 13:40:00,54.97,55.04,54.96,55.03,5800.0,44.4969,44.5536,44.4888,44.5455,5800.0
2011-01-04 13:45:00,55.04,55.15,55.04,55.15,6200.0,44.5536,44.6426,44.5536,44.6426,6200.0
2011-01-04 13:50:00,55.15,55.15,55.09,55.09,8500.0,44.6426,44.6426,44.594,44.594,8500.0
2011-01-04 13:55:00,55.07,55.13,55.07,55.12,3000.0,44.5778,44.6264,44.5778,44.6183,3000.0
2011-01-04 14:00:00,55.12,55.13,55.05,55.06,3100.0,44.6183,44.6264,44.5617,44.5698,3100.0
2011-01-04 14:05:00,55.08,55.18,55.08,55.13,4800.0,44.5859,44.6669,44.5859,44.6264,4800.0
2011-01-04 14:10:00,55.17,55.19,55.13,55.19,4200.0,44.6588,44.675,44.6264,44.675,4200.0
2011-01-04 14:15:00,55.2,55.24,55.2,55.24,3700.0,44.6831,44.7155,44.6831,44.7155,3700.0
2011-01-04 14:20:00,55.24,55.35,55.23,55.32,8600.0,44.7155,44.8045,44.7074,44.7802,8600.0
2011-01-04 14:25:00,55.31,55.46,55.3,55.42,11100.0,44.7721,44.8935,44.764,44.8612,11100.0
2011-01-04 14:30:00,55.43,55.46,55.4,55.45,7800.0,44.8693,44.8935,44.845,44.8855,7800.0
2011-01-04 14:35:00,55.48,55.52,55.46,55.5,17200.0,44.9097,44.9421,44.8935,44.9259,17200.0
2011-01-04 14:40:00,55.5,55.54,55.49,55.52,14500.0,44.9259,44.9583,44.9178,44.9421,14500.0
2011-01-04 14:45:00,55.52,55.53,55.47,55.51,4900.0,44.9421,44.9502,44.9016,44.934,4900.0
2011-01-04 14:50:00,55.52,55.54,55.47,55.47,5800.0,44.9421,44.9583,44.9016,44.9016,5800.0
2011-01-04 14:55:00,55.48,55.56,55.45,55.51,10200.0,44.9097,44.9745,44.8855,44.934,10200.0
2011-01-04 15:00:00,55.5,55.54,55.46,55.47,7100.0,44.9259,44.9583,44.8935,44.9016,7100.0
2011-01-04 15:05:00,55.45,55.46,55.35,55.35,15400.0,44.8855,44.8935,44.8045,44.8045,15400.0
2011-01-04 15:10:00,55.34,55.4,55.34,55.4,5100.0,44.7964,44.845,44.7964,44.845,5100.0
2011-01-04 15:15:00,55.4,55.42,55.39,55.42,5800.0,44.845,44.8612,44.8369,44.8612,5800.0
2011-01-04 15:20:00,55.42,55.42,55.35,55.39,11000.0,44.8612,44.8612,44.8045,44.8369,11000.0
2011-01-04 15:25:00,55.4,55.42,55.38,55.38,11000.0,44.845,44.8612,44.8288,44.8288,11000.0
2011-01-04 15:30:00,55.39,55.4,55.31,55.33,8300.0,44.8369,44.845,44.7721,44.7883,8300.0
2011-01-04 15:35:00,55.34,55.4,55.34,55.4,6800.0,44.7964,44.845,44.7964,44.845,6800.0
2011-01-04 15:40:00,55.37,55.42,55.36,55.41,6600.0,44.8207,44.8612,44.8126,44.8531,6600.0
2011-01-04 15:45:00,55.42,55.44,55.38,55.4,13400.0,44.8612,44.8774,44.8288,44.845,13400.0
2011-01-04 15:50:00,55.39,55.4,55.31,55.33,21200.0,44.8369,44.845,44.7721,44.7883,21200.0
2011-01-04 15:55:00,55.32,55.36,55.3,55.32,35400.0,44.7802,44.8126,44.764,44.7802,35400.0
2011-01-05 09:30:00,55.01,55.27,54.81,55.26,15000.0,44.5293,44.7397,44.3674,44.7316,15000.0
2011-01-05 09:35:00,55.22,55.33,55.07,55.12,4000.0,44.6993,44.7883,44.5778,44.6183,4000.0
2011-01-05 09:40:00,55.11,55.19,55.03,55.12,4000.0,44.6102,44.675,44.5455,44.6183,4000.0
2011-01-05 09:45:00,54.99,55.12,54.99,55.1,4700.0,44.5131,44.6183,44.5131,44.6021,4700.0
2011-01-05 09:50:00,55.07,55.07,54.95,54.95,5300.0,44.5778,44.5778,44.4807,44.4807,5300.0
2011-01-05 09:55:00,54.95,54.96,54.78,54.78,11900.0,44.4807,44.4888,44.3431,44.3431,11900.0
2011-01-05 10:00:00,54.8,54.83,54.68,54.79,16000.0,44.3593,44.3836,44.2622,44.3512,16000.0
2011-01-05 10:05:00,54.77,54.84,54.73,54.83,9700.0,44.335,44.3917,44.3026,44.3836,9700.0
2011-01-05 10:10:00,54.83,54.87,54.82,54.83,5400.0,44.3836,44.416,44.3755,44.3836,5400.0
2011-01-05 10:15:00,54.84,54.94,54.83,54.91,7600.0,44.3917,44.4726,44.3836,44.4483,7600.0
2011-01-05 10:20:00,54.94,54.96,54.86,54.89,4500.0,44.4726,44.4888,44.4079,44.4321,4500.0
2011-01-05 10:25:00,54.88,54.96,54.88,54.9,5500.0,44.424,44.4888,44.424,44.4402,5500.0
2011-01-05 10:30:00,54.91,54.93,54.89,54.92,4700.0,44.4483,44.4645,44.4321,44.4564,4700.0
2011-01-05 10:35:00,54.89,55.01,54.89,54.98,4800.0,44.4321,44.5293,44.4321,44.505,4800.0
2011-01-05 10:40:00,54.96,55.03,54.96,55.03,4700.0,44.4888,44.5455,44.4888,44.5455,4700.0
2011-01-05 10:45:00,55.02,55.08,55.01,55.08,3400.0,44.5374,44.5859,44.5293,44.5859,3400.0
2011-01-05 10:50:00,55.09,55.15,55.08,55.09,3200.0,44.594,44.6426,44.5859,44.594,3200.0
2011-01-05 10:55:00,55.11,55.11,55.02,55.02,3100.0,44.6102,44.6102,44.5374,44.5374,3100.0
2011-01-05 11:00:00,54.99,55.02,54.99,55.02,1600.0,44.5131,44.5374,44.5131,44.5374,1600.0
2011-01-05 11:05:00,55.02,55.1,55.01,55.09,2700.0,44.5374,44.6021,44.5293,44.594,2700.0
2011-01-05 11:10:00,55.08,55.08,55.02,55.02,2200.0,44.5859,44.5859,44.5374,44.5374,2200.0
2011-01-05 11:15:00,55.03,55.04,55.0,55.03,4300.0,44.5455,44.5536,44.5212,44.5455,4300.0
2011-01-05 11:20:00,55.02,55.11,55.0,55.11,3700.0,44.5374,44.6102,44.5212,44.6102,3700.0
2011-01-05 11:25:00,55.11,55.16,55.11,55.14,4600.0,44.6102,44.6507,44.6102,44.6345,4600.0
2011-01-05 11:30:00,55.17,55.21,55.14,55.21,3800.0,44.6588,44.6912,44.6345,44.6912,3800.0
2011-01-05 11:35:00,55.19,55.25,55.19,55.23,6400.0,44.675,44.7236,44.675,44.7074,6400.0
2011-01-05 11:40:00,55.24,55.26,55.19,55.21,2200.0,44.7155,44.7316,44.675,44.6912,2200.0
2011-01-05 11:45:00,55.22,55.28,55.2,55.2,7100.0,44.6993,44.7478,44.6831,44.6831,7100.0
2011-01-05 11:50:00,55.2,55.25,55.17,55.2,6800.0,44.6831,44.7236,44.6588,44.6831,6800.0
2011-01-05 11:55:00,55.21,55.22,55.21,55.21,1200.0,44.6912,44.6993,44.6912,44.6912,1200.0
2011-01-05 12:00:00,55.2,55.26,55.2,55.23,3400.0,44.6831,44.7316,44.6831,44.7074,3400.0
2011-01-05 12:05:00,55.23,55.27,55.22,55.23,1000.0,44.7074,44.7397,44.6993,44.7074,1000.0
2011-01-05 12:10:00,55.24,55.24,55.15,55.15,3500.0,44.7155,44.7155,44.6426,44.6426,3500.0
2011-01-05 12:15:00,55.13,55.14,55.1,55.11,1800.0,44.6264,44.6345,44.6021,44.6102,1800.0
2011-01-05 12:20:00,55.12,55.12,55.09,55.1,1800.0,44.6183,44.6183,44.594,44.6021,1800.0
2011-01-05 12:25:00,55.12,55.12,55.12,55.12,400.0,44.6183,44.6183,44.6183,44.6183,400.0
2011-01-05 12:30:00,55.12,55.16,55.12,55.14,3600.0,44.6183,44.6507,44.6183,44.6345,3600.0
2011-01-05 12:35:00,55.15,55.18,55.12,55.14,8800.0,44.6426,44.6669,44.6183,44.6345,8800.0
2011-01-05 12:40:00,55.13,55.17,55.12,55.14,5500.0,44.6264,44.6588,44.6183,44.6345,5500.0
2011-01-05 12:45:00,55.17,55.17,55.11,55.12,4200.0,44.6588,44.6588,44.6102,44.6183,4200.0
2011-01-05 12:50:00,55.14,55.17,55.12,55.17,9000.0,44.6345,44.6588,44.6183,44.6588,9000.0
2011-01-05 12:55:00,55.17,55.18,55.12,55.13,3700.0,44.6588,44.6669,44.6183,44.6264,3700.0
2011-01-05 13:00:00,55.13,55.18,55.13,55.15,4200.0,44.6264,44.6669,44.6264,44.6426,4200.0
2011-01-05 13:05:00,55.14,55.16,55.12,55.16,2000.0,44.6345,44.6507,44.6183,44.6507,2000.0
2011-01-05 13:10:00,55.15,55.18,55.06,55.08,2900.0,44.6426,44.6669,44.5698,44.5859,2900.0
2011-01-05 13:15:00,55.09,55.1,55.04,55.04,3500.0,44.594,44.6021,44.5536,44.5536,3500.0
2011-01-05 13:20:00,55.02,55.07,55.02,55.06,3300.0,44.5374,44.5778,44.5374,44.5698,3300.0
2011-01-05 13:25:00,55.05,55.1,55.05,55.09,2400.0,44.5617,44.6021,44.5617,44.594,2400.0
2011-01-05 13:30:00,55.06,55.11,55.06,55.11,2800.0,44.5698,44.6102,44.5698,44.6102,2800.0
2011-01-05 13:35:00,55.11,55.19,55.11,55.15,5600.0,44.6102,44.675,44.6102,44.6426,5600.0
2011-01-05 13:40:00,55.15,55.17,55.1,55.1,2900.0,44.6426,44.6588,44.6021,44.6021,2900.0
2011-01-05 13:45:00,55.11,55.13,55.09,55.13,4300.0,44.6102,44.6264,44.594,44.6264,4300.0
2011-01-05 13:50:00,55.11,55.13,55.1,55.13,2300.0,44.6102,44.6264,44.6021,44.6264,2300.0
2011-01-05 13:55:00,55.11,55.12,55.06,55.07,5000.0,44.6102,44.6183,44.5698,44.5778,5000.0
2011-01-05 14:00:00,55.11,55.14,55.09,55.14,3400.0,44.6102,44.6345,44.594,44.6345,3400.0
2011-01-05 14:05:00,55.12,55.17,55.12,55.14,5300.0,44.6183,44.6588,44.6183,44.6345,5300.0
2011-01-05 14:10:00,55.14,55.14,55.08,55.09,3400.0,44.6345,44.6345,44.5859,44.594,3400.0
2011-01-05 14:15:00,55.1,55.15,55.1,55.15,1100.0,44.6021,44.6426,44.6021,44.6426,1100.0
2011-01-05 14:20:00,55.12,55.15,55.11,55.13,2700.0,44.6183,44.6426,44.6102,44.6264,2700.0
2011-01-05 14:25:00,55.13,55.14,55.11,55.11,1600.0,44.6264,44.6345,44.6102,44.6102,1600.0
2011-01-05 14:30:00,55.13,55.14,55.09,55.1,2200.0,44.6264,44.6345,44.594,44.6021,2200.0
2011-01-05 14:35:00,55.1,55.14,55.1,55.12,2000.0,44.6021,44.6345,44.6021,44.6183,2000.0
2011-01-05 14:40:00,55.12,55.14,55.1,55.1,2200.0,44.6183,44.6345,44.6021,44.6021,2200.0
2011-01-05 14:45:00,55.13,55.14,55.11,55.12,5000.0,44.6264,44.6345,44.6102,44.6183,5000.0
2011-01-05 14:50:00,55.11,55.12,55.1,55.12,2000.0,44.6102,44.6183,44.6021,44.6183,2000.0
2011-01-05 14:55:00,55.12,55.13,55.09,55.13,8400.0,44.6183,44.6264,44.594,44.6264,8400.0
2011-01-05 15:00:00,55.13,55.15,55.12,55.15,6100.0,44.6264,44.6426,44.6183,44.6426,6100.0
2011-01-05 15:05:00,55.13,55.17,55.13,55.15,13600.0,44.6264,44.6588,44.6264,44.6426,13600.0
2011-01-05 15:10:00,55.17,55.17,55.12,55.12,6400.0,44.6588,44.6588,44.6183,44.6183,6400.0
2011-01-05 15:15:00,55.13,55.17,55.12,55.15,6200.0,44.6264,44.6588,44.6183,44.6426,6200.0
2011-01-05 15:20:00,55.16,55.17,55.11,55.12,6700.0,44.6507,44.6588,44.6102,44.6183,6700.0
2011-01-05 15:25:00,55.13,55.18,55.12,55.16,19500.0,44.6264,44.6669,44.6183,44.6507,19500.0
2011-01-05 15:30:00,55.15,55.23,55.15,55.16,9300.0,44.6426,44.7074,44.6426,44.6507,9300.0
2011-01-05 15:35:00,55.17,55.18,55.15,55.18,3300.0,44.6588,44.6669,44.6426,44.6669,3300.0
2011-01-05 15:40:00,55.17,55.18,55.13,55.18,5800.0,44.6588,44.6669,44.6264,44.6669,5800.0
2011-01-05 15:45:00,55.18,55.18,55.14,55.18,19700.0,44.6669,44.6669,44.6345,44.6669,19700.0
2011-01-05 15:50:00,55.17,55.25,55.15,55.21,27000.0,44.6588,44.7236,44.6426,44.6912,27000.0
2011-01-05 15:55:00,55.21,55.22,55.13,55.15,12100.0,44.6912,44.6993,44.6264,44.6426,12100.0
2011-01-06 09:30:00,55.38,55.38,55.05,55.16,2900.0,44.8288,44.8288,44.5617,44.6507,2900.0
2011-01-06 09:35:00,55.15,55.16,55.09,55.16,7300.0,44.6426,44.6507,44.594,44.6507,7300.0
2011-01-06 09:40:00,55.15,55.32,55.12,55.27,11200.0,44.6426,44.7802,44.6183,44.7397,11200.0
2011-01-06 09:45:00,55.31,55.34,55.29,55.29,6900.0,44.7721,44.7964,44.7559,44.7559,6900.0
2011-01-06 09:50:00,55.3,55.34,55.27,55.31,11100.0,44.764,44.7964,44.7397,44.7721,11100.0
2011-01-06 09:55:00,55.33,55.42,55.28,55.39,14200.0,44.7883,44.8612,44.7478,44.8369,14200.0
2011-01-06 10:00:00,55.38,55.55,55.37,55.39,12600.0,44.8288,44.9664,44.8207,44.8369,12600.0
2011-01-06 10:05:00,55.39,55.42,55.38,55.4,7400.0,44.8369,44.8612,44.8288,44.845,7400.0
2011-01-06 10:10:00,55.4,55.41,55.36,55.37,8100.0,44.845,44.8531,44.8126,44.8207,8100.0
2011-01-06 10:15:00,55.36,55.43,55.36,55.42,6100.0,44.8126,44.8693,44.8126,44.8612,6100.0
2011-01-06 10:20:00,55.44,55.5,55.42,55.43,10400.0,44.8774,44.9259,44.8612,44.8693,10400.0
2011-01-06 10:25:00,55.43,55.46,55.41,55.41,7900.0,44.8693,44.8935,44.8531,44.8531,7900.0
2011-01-06 10:30:00,55.42,55.42,55.33,55.36,10200.0,44.8612,44.8612,44.7883,44.8126,10200.0
2011-01-06 10:35:00,55.4,55.42,55.35,55.36,12200.0,44.845,44.8612,44.8045,44.8126,12200.0
2011-01-06 10:40:00,55.36,55.37,55.3,55.37,8500.0,44.8126,44.8207,44.764,44.8207,8500.0
2011-01-06 10:45:00,55.36,55.37,55.33,55.37,5700.0,44.8126,44.8207,44.7883,44.8207,5700.0
2011-01-06 10:50:00,55.36,55.36,55.23,55.29,5800.0,44.8126,44.8126,44.7074,44.7559,5800.0
2011-01-06 10:55:00,55.31,55.33,55.27,55.33,11500.0,44.7721,44.7883,44.7397,44.7883,11500.0
2011-01-06 11:00:00,55.33,55.35,55.21,55.23,8400.0,44.7883,44.8045,44.6912,44.7074,8400.0
2011-01-06 11:05:00,55.21,55.24,55.12,55.12,8000.0,44.6912,44.7155,44.6183,44.6183,8000.0
2011-01-06 11:10:00,55.12,55.19,55.09,55.19,4900.0,44.6183,44.675,44.594,44.675,4900.0
2011-01-06 11:15:00,55.19,55.21,55.13,55.19,8000.0,44.675,44.6912,44.6264,44.675,8000.0
2011-01-06 11:20:00,55.22,55.22,55.1,55.1,6100.0,44.6993,44.6993,44.6021,44.6021,6100.0
2011-01-06 11:25:00,55.13,55.15,55.12,55.15,1700.0,44.6264,44.6426,44.6183,44.6426,1700.0
2011-01-06 11:30:00,55.15,55.25,55.15,55.25,4100.0,44.6426,44.7236,44.6426,44.7236,4100.0
2011-01-06 11:35:00,55.24,55.27,55.23,55.24,14000.0,44.7155,44.7397,44.7074,44.7155,14000.0
2011-01-06 11:40:00,55.23,55.23,55.13,55.17,2700.0,44.7074,44.7074,44.6264,44.6588,2700.0
2011-01-06 11:45:00,55.2,55.3,55.19,55.3,2700.0,44.6831,44.764,44.675,44.764,2700.0
2011-01-06 11:50:00,55.3,55.31,55.27,55.27,5000.0,44.764,44.7721,44.7397,44.7397,5000.0
2011-01-06 11:55:00,55.27,55.29,55.27,55.27,3200.0,44.7397,44.7559,44.7397,44.7397,3200.0
2011-01-06 12:00:00,55.28,55.31,55.27,55.3,2200.0,44.7478,44.7721,44.7397,44.764,2200.0
2011-01-06 12:05:00,55.29,55.29,55.24,55.27,2000.0,44.7559,44.7559,44.7155,44.7397,2000.0
2011-01-06 12:10:00,55.27,55.31,55.26,55.27,5100.0,44.7397,44.7721,44.7316,44.7397,5100.0
2011-01-06 12:15:00,55.27,55.28,55.24,55.28,2800.0,44.7397,44.7478,44.7155,44.7478,2800.0
2011-01-06 12:20:00,55.29,55.31,55.24,55.24,9600.0,44.7559,44.7721,44.7155,44.7155,9600.0
2011-01-06 12:25:00,55.25,55.26,55.22,55.24,5900.0,44.7236,44.7316,44.6993,44.7155,5900.0
2011-01-06 12:30:00,55.24,55.25,55.19,55.24,11200.0,44.7155,44.7236,44.675,44.7155,11200.0
2011-01-06 12:35:00,55.24,55.24,55.13,55.18,8900.0,44.7155,44.7155,44.6264,44.6669,8900.0
2011-01-06 12:40:00,55.2,55.2,55.17,55.18,3300.0,44.6831,44.6831,44.6588,44.6669,3300.0
2011-01-06 12:45:00,55.2,55.2,55.13,55.15,14100.0,44.6831,44.6831,44.6264,44.6426,14100.0
2011-01-06 12:50:00,55.15,55.16,55.12,55.14,11200.0,44.6426,44.6507,44.6183,44.6345,11200.0
2011-01-06 12:55:00,55.14,55.16,55.09,55.09,6900.0,44.6345,44.6507,44.594,44.594,6900.0
2011-01-06 13:00:00,55.09,55.1,55.02,55.02,3400.0,44.594,44.6021,44.5374,44.5374,3400.0
2011-01-06 13:05:00,55.02,55.08,55.0,55.07,3300.0,44.5374,44.5859,44.5212,44.5778,3300.0
2011-01-06 13:10:00,55.09,55.1,55.05,55.09,5000.0,44.594,44.6021,44.5617,44.594,5000.0
2011-01-06 13:15:00,55.1,55.15,55.1,55.13,5800.0,44.6021,44.6426,44.6021,44.6264,5800.0
2011-01-06 13:20:00,55.12,55.14,55.06,55.1,6500.0,44.6183,44.6345,44.5698,44.6021,6500.0
2011-01-06 13:25:00,55.1,55.1,55.09,55.1,2400.0,44.6021,44.6021,44.594,44.6021,2400.0
2011-01-06 13:30:00,55.11,55.16,55.09,55.16,4700.0,44.6102,44.6507,44.594,44.6507,4700.0
2011-01-06 13:35:00,55.15,55.15,55.08,55.09,4600.0,44.6426,44.6426,44.5859,44.594,4600.0
2011-01-06 13:40:00,55.1,55.13,55.01,55.07,16300.0,44.6021,44.6264,44.5293,44.5778,16300.0
2011-01-06 13:45:00,55.09,55.1,55.01,55.01,7800.0,44.594,44.6021,44.5293,44.5293,7800.0
2011-01-06 13:50:00,55.01,55.05,55.0,55.05,3700.0,44.5293,44.5617,44.5212,44.5617,3700.0
2011-01-06 13:55:00,55.03,55.11,55.03,55.1,7200.0,44.5455,44.6102,44.5455,44.6021,7200.0
2011-01-06 14:00:00,55.12,55.12,55.06,55.08,5700.0,44.6183,44.6183,44.5698,44.5859,5700.0
2011-01-06 14:05:00,55.08,55.1,54.99,54.99,6500.0,44.5859,44.6021,44.5131,44.5131,6500.0
2011-01-06 14:10:00,54.99,55.0,54.93,54.96,5700.0,44.5131,44.5212,44.4645,44.4888,5700.0
2011-01-06 14:15:00,54.95,54.98,54.92,54.94,8700.0,44.4807,44.505,44.4564,44.4726,8700.0
2011-01-06 14:20:00,54.93,54.93,54.86,54.91,4800.0,44.4645,44.4645,44.4079,44.4483,4800.0
2011-01-06 14:25:00,54.92,54.92,54.85,54.87,6600.0,44.4564,44.4564,44.3998,44.416,6600.0
2011-01-06 14:30:00,54.87,54.92,54.85,54.85,3500.0,44.416,44.4564,44.3998,44.3998,3500.0
2011-01-06 14:35:00,54.85,54.9,54.85,54.89,2400.0,44.3998,44.4402,44.3998,44.4321,2400.0
2011-01-06 14:40:00,54.9,54.9,54.84,54.84,7300.0,44.4402,44.4402,44.3917,44.3917,7300.0
2011-01-06 14:45:00,54.82,54.89,54.79,54.79,5700.0,44.3755,44.4321,44.3512,44.3512,5700.0
2011-01-06 14:50:00,54.77,54.88,54.77,54.88,4100.0,44.335,44.424,44.335,44.424,4100.0
2011-01-06 14:55:00,54.87,54.87,54.78,54.81,10800.0,44.416,44.416,44.3431,44.3674,10800.0
2011-01-06 15:00:00,54.81,54.82,54.79,54.82,11600.0,44.3674,44.3755,44.3512,44.3755,11600.0
2011-01-06 15:05:00,54.81,54.85,54.78,54.8,11500.0,44.3674,44.3998,44.3431,44.3593,11500.0
2011-01-06 15:10:00,54.8,54.84,54.79,54.83,13200.0,44.3593,44.3917,44.3512,44.3836,13200.0
2011-01-06 15:15:00,54.83,54.84,54.73,54.77,9500.0,44.3836,44.3917,44.3026,44.335,9500.0
2011-01-06 15:20:00,54.77,54.82,54.77,54.8,5300.0,44.335,44.3755,44.335,44.3593,5300.0
2011-01-06 15:25:00,54.8,54.81,54.71,54.81,9000.0,44.3593,44.3674,44.2864,44.3674,9000.0
2011-01-06 15:30:00,54.8,54.81,54.74,54.74,9100.0,44.3593,44.3674,44.3107,44.3107,9100.0
2011-01-06 15:35:00,54.73,54.81,54.71,54.75,15800.0,44.3026,44.3674,44.2864,44.3188,15800.0
2011-01-06 15:40:00,54.76,54.92,54.76,54.88,20500.0,44.3269,44.4564,44.3269,44.424,20500.0
2011-01-06 15:45:00,54.9,54.9,54.84,54.85,25600.0,44.4402,44.4402,44.3917,44.3998,25600.0
2011-01-06 15:50:00,54.85,54.86,54.81,54.82,13800.0,44.3998,44.4079,44.3674,44.3755,13800.0
2011-01-06 15:55:00,54.83,54.86,54.77,54.81,30600.0,44.3836,44.4079,44.335,44.3674,30600.0
2011-01-07 09:30:00,54.96,55.0,54.68,54.88,4000.0,44.4888,44.5212,44.2622,44.424,4000.0
2011-01-07 09:35:00,54.95,54.97,54.88,54.88,5900.0,44.4807,44.4969,44.424,44.424,5900.0
2011-01-07 09:40:00,54.88,54.95,54.84,54.93,4100.0,44.424,44.4807,44.3917,44.4645,4100.0
2011-01-07 09:45:00,54.95,54.95,54.65,54.7,4400.0,44.4807,44.4807,44.2379,44.2783,4400.0
2011-01-07 09:50:00,54.7,54.7,54.55,54.65,5200.0,44.2783,44.2783,44.1569,44.2379,5200.0
2011-01-07 09:55:00,54.71,54.83,54.71,54.8,2900.0,44.2864,44.3836,44.2864,44.3593,2900.0
2011-01-07 10:00:00,54.79,54.83,54.77,54.83,4600.0,44.3512,44.3836,44.335,44.3836,4600.0
2011-01-07 10:05:00,54.87,54.97,54.87,54.92,5300.0,44.416,44.4969,44.416,44.4564,5300.0
2011-01-07 10:10:00,54.92,55.07,54.91,55.07,6400.0,44.4564,44.5778,44.4483,44.5778,6400.0
2011-01-07 10:15:00,55.05,55.13,55.05,55.07,3300.0,44.5617,44.6264,44.5617,44.5778,3300.0
2011-01-07 10:20:00,55.07,55.1,55.0,55.06,3200.0,44.5778,44.6021,44.5212,44.5698,3200.0
2011-01-07 10:25:00,55.02,55.03,54.97,54.98,2800.0,44.5374,44.5455,44.4969,44.505,2800.0
2011-01-07 10:30:00,54.96,55.12,54.96,55.12,3000.0,44.4888,44.6183,44.4888,44.6183,3000.0
2011-01-07 10:35:00,55.11,55.11,55.07,55.1,4900.0,44.6102,44.6102,44.5778,44.6021,4900.0
2011-01-07 10:40:00,55.09,55.09,55.04,55.05,7900.0,44.594,44.594,44.5536,44.5617,7900.0
2011-01-07 10:45:00,55.05,55.08,55.03,55.07,6900.0,44.5617,44.5859,44.5455,44.5778,6900.0
2011-01-07 10:50:00,55.06,55.09,55.03,55.04,16800.0,44.5698,44.594,44.5455,44.5536,16800.0
2011-01-07 10:55:00,55.03,55.08,55.03,55.03,4600.0,44.5455,44.5859,44.5455,44.5455,4600.0
2011-01-07 11:00:00,54.98,55.0,54.95,54.95,4200.0,44.505,44.5212,44.4807,44.4807,4200.0
2011-01-07 11:05:00,54.95,54.96,54.87,54.87,2900.0,44.4807,44.4888,44.416,44.416,2900.0
2011-01-07 11:10:00,54.85,54.93,54.85,54.9,2500.0,44.3998,44.4645,44.3998,44.4402,2500.0
2011-01-07 11:15:00,54.91,54.95,54.9,54.91,1400.0,44.4483,44.4807,44.4402,44.4483,1400.0
2011-01-07 11:20:00,54.93,54.95,54.85,54.86,7800.0,44.4645,44.4807,44.3998,44.4079,7800.0
2011-01-07 11:25:00,54.9,54.91,54.85,54.85,4400.0,44.4402,44.4483,44.3998,44.3998,4400.0
2011-01-07 11:30:00,54.87,54.87,54.7,54.73,7800.0,44.416,44.416,44.2783,44.3026,7800.0
2011-01-07 11:35:00,54.7,54.7,54.56,54.61,10200.0,44.2783,44.2783,44.165,44.2055,10200.0
2011-01-07 11:40:00,54.62,54.66,54.58,54.66,2200.0,44.2136,44.246,44.1812,44.246,2200.0
2011-01-07 11:45:00,54.7,54.76,54.67,54.75,5600.0,44.2783,44.3269,44.2541,44.3188,5600.0
2011-01-07 11:50:00,54.76,54.77,54.7,54.77,5400.0,44.3269,44.335,44.2783,44.335,5400.0
2011-01-07 11:55:00,54.75,54.75,54.7,54.74,2900.0,44.3188,44.3188,44.2783,44.3107,2900.0
2011-01-07 12:00:00,54.74,54.77,54.71,54.77,2100.0,44.3107,44.335,44.2864,44.335,2100.0
2011-01-07 12:05:00,54.77,54.79,54.75,54.78,4100.0,44.335,44.3512,44.3188,44.3431,4100.0
2011-01-07 12:10:00,54.76,54.78,54.75,54.75,4000.0,44.3269,44.3431,44.3188,44.3188,4000.0
2011-01-07 12:15:00,54.75,54.76,54.72,54.73,3700.0,44.3188,44.3269,44.2945,44.3026,3700.0
2011-01-07 12:20:00,54.74,54.76,54.72,54.73,3700.0,44.3107,44.3269,44.2945,44.3026,3700.0
2011-01-07 12:25:00,54.73,54.73,54.61,54.64,19400.0,44.3026,44.3026,44.2055,44.2298,19400.0
2011-01-07 12:30:00,54.62,54.65,54.5,54.55,7600.0,44.2136,44.2379,44.1164,44.1569,7600.0
2011-01-07 12:35:00,54.57,54.67,54.55,54.62,8600.0,44.1731,44.2541,44.1569,44.2136,8600.0
2011-01-07 12:40:00,54.61,54.67,54.6,54.66,9400.0,44.2055,44.2541,44.1974,44.246,9400.0
2011-01-07 12:45:00,54.65,54.67,54.55,54.58,32900.0,44.2379,44.2541,44.1569,44.1812,32900.0
2011-01-07 12:50:00,54.56,54.56,54.33,54.39,9500.0,44.165,44.165,43.9788,44.0274,9500.0
2011-01-07 12:55:00,54.39,54.59,54.37,54.59,6200.0,44.0274,44.1893,44.0112,44.1893,6200.0
2011-01-07 13:00:00,54.59,54.6,54.49,54.5,6400.0,44.1893,44.1974,44.1084,44.1164,6400.0
2011-01-07 13:05:00,54.51,54.51,54.44,54.44,4600.0,44.1245,44.1245,44.0679,44.0679,4600.0
2011-01-07 13:10:00,54.44,54.44,54.36,54.38,2400.0,44.0679,44.0679,44.0031,44.0193,2400.0
2011-01-07 13:15:00,54.38,54.54,54.36,54.5,6000.0,44.0193,44.1488,44.0031,44.1164,6000.0
2011-01-07 13:20:00,54.52,54.52,54.46,54.49,2700.0,44.1326,44.1326,44.0841,44.1084,2700.0
2011-01-07 13:25:00,54.53,54.54,54.44,54.48,3200.0,44.1407,44.1488,44.0679,44.1003,3200.0
2011-01-07 13:30:00,54.52,54.6,54.51,54.6,3200.0,44.1326,44.1974,44.1245,44.1974,3200.0
2011-01-07 13:35:00,54.6,54.6,54.59,54.6,3500.0,44.1974,44.1974,44.1893,44.1974,3500.0
2011-01-07 13:40:00,54.59,54.6,54.55,54.55,1800.0,44.1893,44.1974,44.1569,44.1569,1800.0
2011-01-07 13:45:00,54.56,54.6,54.55,54.59,1200.0,44.165,44.1974,44.1569,44.1893,1200.0
2011-01-07 13:50:00,54.58,54.58,54.52,54.52,3100.0,44.1812,44.1812,44.1326,44.1326,3100.0
2011-01-07 13:55:00,54.49,54.49,54.48,54.48,500.0,44.1084,44.1084,44.1003,44.1003,500.0
2011-01-07 14:00:00,54.45,54.54,54.45,54.53,2800.0,44.076,44.1488,44.076,44.1407,2800.0
2011-01-07 14:05:00,54.54,54.57,54.52,54.54,2000.0,44.1488,44.1731,44.1326,44.1488,2000.0
2011-01-07 14:10:00,54.57,54.57,54.52,54.57,1300.0,44.1731,44.1731,44.1326,44.1731,1300.0
2011-01-07 14:15:00,54.58,54.58,54.53,54.55,4400.0,44.1812,44.1812,44.1407,44.1569,4400.0
2011-01-07 14:20:00,54.57,54.6,54.53,54.54,6600.0,44.1731,44.1974,44.1407,44.1488,6600.0
2011-01-07 14:25:00,54.53,54.55,54.51,54.55,1800.0,44.1407,44.1569,44.1245,44.1569,1800.0
2011-01-07 14:30:00,54.54,54.54,54.5,54.52,2000.0,44.1488,44.1488,44.1164,44.1326,2000.0
2011-01-07 14:35:00,54.53,54.59,54.53,54.59,4600.0,44.1407,44.1893,44.1407,44.1893,4600.0
2011-01-07 14:40:00,54.59,54.6,54.55,54.57,3200.0,44.1893,44.1974,44.1569,44.1731,3200.0
2011-01-07 14:45:00,54.59,54.62,54.54,54.6,5100.0,44.1893,44.2136,44.1488,44.1974,5100.0
2011-01-07 14:50:00,54.6,54.65,54.59,54.59,7100.0,44.1974,44.2379,44.1893,44.1893,7100.0
2011-01-07 14:55:00,54.6,54.61,54.58,54.59,5500.0,44.1974,44.2055,44.1812,44.1893,5500.0
2011-01-07 15:00:00,54.57,54.6,54.57,54.58,7700.0,44.1731,44.1974,44.1731,44.1812,7700.0
2011-01-07 15:05:00,54.59,54.67,54.58,54.66,4800.0,44.1893,44.2541,44.1812,44.246,4800.0
2011-01-07 15:10:00,54.66,54.66,54.56,54.59,3800.0,44.246,44.246,44.165,44.1893,3800.0
2011-01-07 15:15:00,54.61,54.71,54.58,54.68,8000.0,44.2055,44.2864,44.1812,44.2622,8000.0
2011-01-07 15:20:00,54.68,54.73,54.66,54.72,5000.0,44.2622,44.3026,44.246,44.2945,5000.0
2011-01-07 15:25:00,54.74,54.77,54.68,54.69,6700.0,44.3107,44.335,44.2622,44.2702,6700.0
2011-01-07 15:30:00,54.69,54.72,54.67,54.7,6300.0,44.2702,44.2945,44.2541,44.2783,6300.0
2011-01-07 15:35:00,54.72,54.72,54.64,54.67,11000.0,44.2945,44.2945,44.2298,44.2541,11000.0
2011-01-07 15:40:00,54.67,54.74,54.66,54.66,8800.0,44.2541,44.3107,44.246,44.246,8800.0
2011-01-07 15:45:00,54.68,54.73,54.64,54.64,11100.0,44.2622,44.3026,44.2298,44.2298,11100.0
2011-01-07 15:50:00,54.63,54.67,54.59,54.61,14800.0,44.2217,44.2541,44.1893,44.2055,14800.0
2011-01-07 15:55:00,54.63,54.71,54.62,54.65,15200.0,44.2217,44.2864,44.2136,44.2379,15200.0
2011-01-10 09:30:00,54.36,54.72,54.36,54.45,7300.0,44.0031,44.2945,44.0031,44.076,7300.0
2011-01-10 09:35:00,54.4,54.5,54.34,54.41,1300.0,44.0355,44.1164,43.9869,44.0436,1300.0
2011-01-10 09:40:00,54.41,54.56,54.3,54.39,5200.0,44.0436,44.165,43.9546,44.0274,5200.0
2011-01-10 09:45:00,54.4,54.46,54.21,54.21,5900.0,44.0355,44.0841,43.8817,43.8817,5900.0
2011-01-10 09:50:00,54.21,54.22,53.9,54.0,11300.0,43.8817,43.8898,43.6308,43.7117,11300.0
2011-01-10 09:55:00,53.99,54.03,53.76,53.84,12000.0,43.7036,43.736,43.5174,43.5822,12000.0
2011-01-10 10:00:00,53.83,53.95,53.78,53.95,5400.0,43.5741,43.6712,43.5336,43.6712,5400.0
2011-01-10 10:05:00,53.99,54.17,53.96,54.12,4900.0,43.7036,43.8493,43.6793,43.8088,4900.0
2011-01-10 10:10:00,54.14,54.26,54.13,54.24,13000.0,43.825,43.9222,43.8169,43.906,13000.0
2011-01-10 10:15:00,54.23,54.25,54.13,54.14,6300.0,43.8979,43.9141,43.8169,43.825,6300.0
2011-01-10 10:20:00,54.18,54.28,54.11,54.28,5000.0,43.8574,43.9384,43.8008,43.9384,5000.0
2011-01-10 10:25:00,54.29,54.48,54.29,54.35,4500.0,43.9465,44.1003,43.9465,43.995,4500.0
2011-01-10 10:30:00,54.4,54.54,54.38,54.51,2700.0,44.0355,44.1488,44.0193,44.1245,2700.0
2011-01-10 10:35:00,54.49,54.53,54.45,54.48,9100.0,44.1084,44.1407,44.076,44.1003,9100.0
2011-01-10 10:40:00,54.47,54.52,54.46,54.5,5600.0,44.0922,44.1326,44.0841,44.1164,5600.0
2011-01-10 10:45:00,54.52,54.56,54.49,54.5,7900.0,44.1326,44.165,44.1084,44.1164,7900.0
2011-01-10 10:50:00,54.5,54.54,54.48,54.52,4600.0,44.1164,44.1488,44.1003,44.1326,4600.0
2011-01-10 10:55:00,54.5,54.51,54.39,54.49,10100.0,44.1164,44.1245,44.0274,44.1084,10100.0
2011-01-10 11:00:00,54.47,54.53,54.4,54.4,7900.0,44.0922,44.1407,44.0355,44.0355,7900.0
2011-01-10 11:05:00,54.4,54.46,54.36,54.46,3500.0,44.0355,44.0841,44.0031,44.0841,3500.0
2011-01-10 11:10:00,54.46,54.6,54.44,54.49,13800.0,44.0841,44.1974,44.0679,44.1084,13800.0
2011-01-10 11:15:00,54.5,54.61,54.5,54.57,26300.0,44.1164,44.2055,44.1164,44.1731,26300.0
2011-01-10 11:20:00,54.6,54.64,54.55,54.59,9000.0,44.1974,44.2298,44.1569,44.1893,9000.0
2011-01-10 11:25:00,54.64,54.75,54.63,54.72,9800.0,44.2298,44.3188,44.2217,44.2945,9800.0
2011-01-10 11:30:00,54.7,54.79,54.68,54.7,7100.0,44.2783,44.3512,44.2622,44.2783,7100.0
2011-01-10 11:35:00,54.69,54.69,54.59,54.61,6500.0,44.2702,44.2702,44.1893,44.2055,6500.0
2011-01-10 11:40:00,54.61,54.71,54.61,54.66,4800.0,44.2055,44.2864,44.2055,44.246,4800.0
2011-01-10 11:45:00,54.68,54.68,54.64,54.65,5200.0,44.2622,44.2622,44.2298,44.2379,5200.0
2011-01-10 11:50:00,54.67,54.72,54.67,54.72,4400.0,44.2541,44.2945,44.2541,44.2945,4400.0
2011-01-10 11:55:00,54.72,54.77,54.68,54.77,4200.0,44.2945,44.335,44.2622,44.335,4200.0
2011-01-10 12:00:00,54.76,54.9,54.76,54.87,4600.0,44.3269,44.4402,44.3269,44.416,4600.0
2011-01-10 12:05:00,54.88,54.92,54.88,54.92,5900.0,44.424,44.4564,44.424,44.4564,5900.0
2011-01-10 12:10:00,54.91,54.91,54.83,54.83,4000.0,44.4483,44.4483,44.3836,44.3836,4000.0
2011-01-10 12:15:00,54.8,54.82,54.7,54.72,5200.0,44.3593,44.3755,44.2783,44.2945,5200.0
2011-01-10 12:20:00,54.76,54.82,54.73,54.81,4300.0,44.3269,44.3755,44.3026,44.3674,4300.0
2011-01-10 12:25:00,54.88,54.98,54.78,54.88,9300.0,44.424,44.505,44.3431,44.424,9300.0
2011-01-10 12:30:00,54.89,54.91,54.84,54.88,7700.0,44.4321,44.4483,44.3917,44.424,7700.0
2011-01-10 12:35:00,54.89,54.98,54.89,54.95,8900.0,44.4321,44.505,44.4321,44.4807,8900.0
2011-01-10 12:40:00,54.96,55.04,54.96,54.99,13200.0,44.4888,44.5536,44.4888,44.5131,13200.0
2011-01-10 12:45:00,55.01,55.01,54.94,55.0,6300.0,44.5293,44.5293,44.4726,44.5212,6300.0
2011-01-10 12:50:00,54.98,55.04,54.93,54.95,5000.0,44.505,44.5536,44.4645,44.4807,5000.0
2011-01-10 12:55:00,54.94,54.94,54.88,54.9,3300.0,44.4726,44.4726,44.424,44.4402,3300.0
2011-01-10 13:00:00,54.9,54.91,54.87,54.88,3100.0,44.4402,44.4483,44.416,44.424,3100.0
2011-01-10 13:05:00,54.89,54.92,54.89,54.9,2900.0,44.4321,44.4564,44.4321,44.4402,2900.0
2011-01-10 13:10:00,54.9,54.91,54.88,54.89,2900.0,44.4402,44.4483,44.424,44.4321,2900.0
2011-01-10 13:15:00,54.88,54.88,54.82,54.82,4100.0,44.424,44.424,44.3755,44.3755,4100.0
2011-01-10 13:20:00,54.83,54.85,54.8,54.8,8400.0,44.3836,44.3998,44.3593,44.3593,8400.0
2011-01-10 13:25:00,54.82,54.85,54.8,54.8,10100.0,44.3755,44.3998,44.3593,44.3593,10100.0
2011-01-10 13:30:00,54.81,54.92,54.81,54.87,8300.0,44.3674,44.4564,44.3674,44.416,8300.0
2011-01-10 13:35:00,54.87,54.9,54.87,54.88,3600.0,44.416,44.4402,44.416,44.424,3600.0
2011-01-10 13:40:00,54.89,54.98,54.89,54.98,4500.0,44.4321,44.505,44.4321,44.505,4500.0
2011-01-10 13:45:00,54.97,55.05,54.97,55.04,5200.0,44.4969,44.5617,44.4969,44.5536,5200.0
2011-01-10 13:50:00,55.06,55.06,55.02,55.02,7200.0,44.5698,44.5698,44.5374,44.5374,7200.0
2011-01-10 13:55:00,55.01,55.08,55.01,55.07,6500.0,44.5293,44.5859,44.5293,44.5778,6500.0
2011-01-10 14:00:00,55.07,55.07,55.03,55.04,3900.0,44.5778,44.5778,44.5455,44.5536,3900.0
2011-01-10 14:05:00,55.03,55.03,54.91,54.92,10300.0,44.5455,44.5455,44.4483,44.4564,10300.0
2011-01-10 14:10:00,54.94,55.05,54.94,55.04,3700.0,44.4726,44.5617,44.4726,44.5536,3700.0
2011-01-10 14:15:00,55.04,55.07,55.0,55.0,3200.0,44.5536,44.5778,44.5212,44.5212,3200.0
2011-01-10 14:20:00,55.0,55.1,55.0,55.07,4500.0,44.5212,44.6021,44.5212,44.5778,4500.0
2011-01-10 14:25:00,55.06,55.14,55.06,55.12,3300.0,44.5698,44.6345,44.5698,44.6183,3300.0
2011-01-10 14:30:00,55.12,55.15,55.08,55.09,7200.0,44.6183,44.6426,44.5859,44.594,7200.0
2011-01-10 14:35:00,55.08,55.13,55.07,55.12,3500.0,44.5859,44.6264,44.5778,44.6183,3500.0
2011-01-10 14:40:00,55.12,55.16,55.11,55.15,5100.0,44.6183,44.6507,44.6102,44.6426,5100.0
2011-01-10 14:45:00,55.16,55.25,55.15,55.25,18700.0,44.6507,44.7236,44.6426,44.7236,18700.0
2011-01-10 14:50:00,55.25,55.34,55.24,55.34,9600.0,44.7236,44.7964,44.7155,44.7964,9600.0
2011-01-10 14:55:00,55.33,55.34,55.31,55.32,4000.0,44.7883,44.7964,44.7721,44.7802,4000.0
2011-01-10 15:00:00,55.33,55.39,55.31,55.38,10400.0,44.7883,44.8369,44.7721,44.8288,10400.0
2011-01-10 15:05:00,55.37,55.48,55.37,55.43,11600.0,44.8207,44.9097,44.8207,44.8693,11600.0
2011-01-10 15:10:00,55.43,55.43,55.35,55.35,6600.0,44.8693,44.8693,44.8045,44.8045,6600.0
2011-01-10 15:15:00,55.37,55.37,55.28,55.29,4900.0,44.8207,44.8207,44.7478,44.7559,4900.0
2011-01-10 15:20:00,55.3,55.3,55.26,55.26,9600.0,44.764,44.764,44.7316,44.7316,9600.0
2011-01-10 15:25:00,55.26,55.31,55.25,55.26,8800.0,44.7316,44.7721,44.7236,44.7316,8800.0
2011-01-10 15:30:00,55.26,55.26,55.16,55.17,8800.0,44.7316,44.7316,44.6507,44.6588,8800.0
2011-01-10 15:35:00,55.17,55.27,55.15,55.24,8700.0,44.6588,44.7397,44.6426,44.7155,8700.0
2011-01-10 15:40:00,55.24,55.25,55.1,55.13,12400.0,44.7155,44.7236,44.6021,44.6264,12400.0
2011-01-10 15:45:00,55.12,55.12,55.04,55.1,27100.0,44.6183,44.6183,44.5536,44.6021,27100.0
2011-01-10 15:50:00,55.1,55.11,55.02,55.02,13300.0,44.6021,44.6102,44.5374,44.5374,13300.0
2011-01-10 15:55:00,55.03,55.11,55.0,55.01,41200.0,44.5455,44.6102,44.5212,44.5293,41200.0
2011-01-11 09:30:00,55.4,55.49,55.19,55.49,5000.0,44.845,44.9178,44.675,44.9178,5000.0
2011-01-11 09:35:00,55.54,55.7,55.52,55.69,5400.0,44.9583,45.0878,44.9421,45.0797,5400.0
2011-01-11 09:40:00,55.72,55.99,55.72,55.93,8300.0,45.104,45.3226,45.104,45.274,8300.0
2011-01-11 09:45:00,55.93,55.96,55.73,55.73,8200.0,45.274,45.2983,45.1121,45.1121,8200.0
2011-01-11 09:50:00,55.73,55.81,55.7,55.73,4700.0,45.1121,45.1769,45.0878,45.1121,4700.0
2011-01-11 09:55:00,55.74,55.78,55.63,55.64,3300.0,45.1202,45.1526,45.0312,45.0393,3300.0
2011-01-11 10:00:00,55.64,55.71,55.55,55.71,7100.0,45.0393,45.0959,44.9664,45.0959,7100.0
2011-01-11 10:05:00,55.7,55.76,55.65,55.74,7200.0,45.0878,45.1364,45.0473,45.1202,7200.0
2011-01-11 10:10:00,55.73,55.74,55.47,55.48,18900.0,45.1121,45.1202,44.9016,44.9097,18900.0
2011-01-11 10:15:00,55.44,55.48,55.38,55.46,5400.0,44.8774,44.9097,44.8288,44.8935,5400.0
2011-01-11 10:20:00,55.46,55.57,55.38,55.53,5300.0,44.8935,44.9826,44.8288,44.9502,5300.0
2011-01-11 10:25:00,55.52,55.64,55.52,55.63,4600.0,44.9421,45.0393,44.9421,45.0312,4600.0
2011-01-11 10:30:00,55.62,55.65,55.54,55.58,4100.0,45.0231,45.0473,44.9583,44.9907,4100.0
2011-01-11 10:35:00,55.58,55.61,55.54,55.57,3800.0,44.9907,45.015,44.9583,44.9826,3800.0
2011-01-11 10:40:00,55.56,55.56,55.48,55.49,6400.0,44.9745,44.9745,44.9097,44.9178,6400.0
2011-01-11 10:45:00,55.47,55.55,55.47,55.53,13900.0,44.9016,44.9664,44.9016,44.9502,13900.0
2011-01-11 10:50:00,55.51,55.53,55.43,55.44,9400.0,44.934,44.9502,44.8693,44.8774,9400.0
2011-01-11 10:55:00,55.44,55.48,55.4,55.48,4300.0,44.8774,44.9097,44.845,44.9097,4300.0
2011-01-11 11:00:00,55.5,55.59,55.48,55.53,6200.0,44.9259,44.9988,44.9097,44.9502,6200.0
2011-01-11 11:05:00,55.54,55.64,55.54,55.64,3800.0,44.9583,45.0393,44.9583,45.0393,3800.0
2011-01-11 11:10:00,55.63,55.76,55.61,55.75,5300.0,45.0312,45.1364,45.015,45.1283,5300.0
2011-01-11 11:15:00,55.74,55.78,55.61,55.62,3500.0,45.1202,45.1526,45.015,45.0231,3500.0
2011-01-11 11:20:00,55.62,55.7,55.59,55.7,5800.0,45.0231,45.0878,44.9988,45.0878,5800.0
2011-01-11 11:25:00,55.7,55.73,55.69,55.69,5300.0,45.0878,45.1121,45.0797,45.0797,5300.0
2011-01-11 11:30:00,55.73,55.89,55.73,55.86,8600.0,45.1121,45.2416,45.1121,45.2173,8600.0
2011-01-11 11:35:00,55.87,55.87,55.77,55.82,7500.0,45.2254,45.2254,45.1445,45.185,7500.0
2011-01-11 11:40:00,55.84,55.96,55.84,55.93,4300.0,45.2011,45.2983,45.2011,45.274,4300.0
2011-01-11 11:45:00,55.91,55.98,55.91,55.96,1900.0,45.2578,45.3145,45.2578,45.2983,1900.0
2011-01-11 11:50:00,55.95,55.99,55.94,55.96,3400.0,45.2902,45.3226,45.2821,45.2983,3400.0
2011-01-11 11:55:00,55.94,55.96,55.93,55.96,3000.0,45.2821,45.2983,45.274,45.2983,3000.0
2011-01-11 12:00:00,55.96,55.96,55.89,55.89,4400.0,45.2983,45.2983,45.2416,45.2416,4400.0
2011-01-11 12:05:00,55.89,55.9,55.88,55.89,3200.0,45.2416,45.2497,45.2335,45.2416,3200.0
2011-01-11 12:10:00,55.88,55.98,55.88,55.97,8300.0,45.2335,45.3145,45.2335,45.3064,8300.0
2011-01-11 12:15:00,55.97,56.0,55.97,55.99,6000.0,45.3064,45.3307,45.3064,45.3226,6000.0
2011-01-11 12:20:00,55.98,55.99,55.96,55.97,4900.0,45.3145,45.3226,45.2983,45.3064,4900.0
2011-01-11 12:25:00,55.98,56.0,55.97,56.0,4100.0,45.3145,45.3307,45.3064,45.3307,4100.0
2011-01-11 12:30:00,55.99,55.99,55.98,55.99,2900.0,45.3226,45.3226,45.3145,45.3226,2900.0
2011-01-11 12:35:00,56.0,56.0,55.98,55.98,2100.0,45.3307,45.3307,45.3145,45.3145,2100.0
2011-01-11 12:40:00,55.98,55.98,55.97,55.98,2000.0,45.3145,45.3145,45.3064,45.3145,2000.0
2011-01-11 12:45:00,55.98,56.0,55.97,56.0,5000.0,45.3145,45.3307,45.3064,45.3307,5000.0
2011-01-11 12:50:00,55.99,56.11,55.99,56.1,16200.0,45.3226,45.4197,45.3226,45.4116,16200.0
2011-01-11 12:55:00,56.1,56.18,56.1,56.16,5400.0,45.4116,45.4764,45.4116,45.4602,5400.0
2011-01-11 13:00:00,56.16,56.17,56.16,56.16,6800.0,45.4602,45.4683,45.4602,45.4602,6800.0
2011-01-11 13:05:00,56.16,56.17,55.96,56.02,4600.0,45.4602,45.4683,45.2983,45.3469,4600.0
2011-01-11 13:10:00,55.98,55.99,55.8,55.85,6200.0,45.3145,45.3226,45.1688,45.2092,6200.0
2011-01-11 13:15:00,55.85,55.97,55.84,55.97,5000.0,45.2092,45.3064,45.2011,45.3064,5000.0
2011-01-11 13:20:00,55.97,56.05,55.96,56.05,3700.0,45.3064,45.3711,45.2983,45.3711,3700.0
2011-01-11 13:25:00,56.03,56.1,56.03,56.09,5300.0,45.3549,45.4116,45.3549,45.4035,5300.0
2011-01-11 13:30:00,56.08,56.08,56.03,56.07,8400.0,45.3954,45.3954,45.3549,45.3873,8400.0
2011-01-11 13:35:00,56.06,56.06,56.02,56.02,10300.0,45.3792,45.3792,45.3469,45.3469,10300.0
2011-01-11 13:40:00,55.99,56.0,55.95,55.96,3000.0,45.3226,45.3307,45.2902,45.2983,3000.0
2011-01-11 13:45:00,55.96,55.97,55.96,55.96,3900.0,45.2983,45.3064,45.2983,45.2983,3900.0
2011-01-11 13:50:00,55.96,55.96,55.88,55.89,5200.0,45.2983,45.2983,45.2335,45.2416,5200.0
2011-01-11 13:55:00,55.88,55.88,55.76,55.76,11000.0,45.2335,45.2335,45.1364,45.1364,11000.0
2011-01-11 14:00:00,55.77,55.78,55.68,55.7,5100.0,45.1445,45.1526,45.0716,45.0878,5100.0
2011-01-11 14:05:00,55.72,55.73,55.62,55.73,7100.0,45.104,45.1121,45.0231,45.1121,7100.0
2011-01-11 14:10:00,55.75,55.85,55.71,55.85,11300.0,45.1283,45.2092,45.0959,45.2092,11300.0
2011-01-11 14:15:00,55.85,55.85,55.76,55.83,3000.0,45.2092,45.2092,45.1364,45.1931,3000.0
2011-01-11 14:20:00,55.84,55.86,55.77,55.77,9900.0,45.2011,45.2173,45.1445,45.1445,9900.0
2011-01-11 14:25:00,55.76,55.89,55.76,55.89,4900.0,45.1364,45.2416,45.1364,45.2416,4900.0
2011-01-11 14:30:00,55.87,55.88,55.78,55.78,3200.0,45.2254,45.2335,45.1526,45.1526,3200.0
2011-01-11 14:35:00,55.76,55.81,55.75,55.76,6600.0,45.1364,45.1769,45.1283,45.1364,6600.0
2011-01-11 14:40:00,55.77,55.82,55.75,55.78,8500.0,45.1445,45.185,45.1283,45.1526,8500.0
2011-01-11 14:45:00,55.77,55.77,55.71,55.75,3900.0,45.1445,45.1445,45.0959,45.1283,3900.0
2011-01-11 14:50:00,55.74,55.75,55.63,55.64,4900.0,45.1202,45.1283,45.0312,45.0393,4900.0
2011-01-11 14:55:00,55.63,55.81,55.63,55.79,6600.0,45.0312,45.1769,45.0312,45.1607,6600.0
2011-01-11 15:00:00,55.78,55.84,55.75,55.82,5600.0,45.1526,45.2011,45.1283,45.185,5600.0
2011-01-11 15:05:00,55.82,55.88,55.82,55.85,9500.0,45.185,45.2335,45.185,45.2092,9500.0
2011-01-11 15:10:00,55.86,55.87,55.81,55.85,6500.0,45.2173,45.2254,45.1769,45.2092,6500.0
2011-01-11 15:15:00,55.84,55.85,55.79,55.83,4900.0,45.2011,45.2092,45.1607,45.1931,4900.0
2011-01-11 15:20:00,55.83,55.83,55.77,55.77,3400.0,45.1931,45.1931,45.1445,45.1445,3400.0
2011-01-11 15:25:00,55.76,55.78,55.72,55.76,9000.0,45.1364,45.1526,45.104,45.1364,9000.0
2011-01-11 15:30:00,55.75,55.75,55.69,55.69,7000.0,45.1283,45.1283,45.0797,45.0797,7000.0
2011-01-11 15:35:00,55.71,55.78,55.69,55.75,5300.0,45.0959,45.1526,45.0797,45.1283,5300.0
2011-01-11 15:40:00,55.73,55.74,55.7,55.73,7200.0,45.1121,45.1202,45.0878,45.1121,7200.0
2011-01-11 15:45:00,55.73,55.81,55.73,55.78,9500.0,45.1121,45.1769,45.1121,45.1526,9500.0
2011-01-11 15:50:00,55.79,55.85,55.75,55.76,8200.0,45.1607,45.2092,45.1283,45.1364,8200.0
2011-01-11 15:55:00,55.76,55.86,55.76,55.82,11200.0,45.1364,45.2173,45.1364,45.185,11200.0
2011-01-12 09:30:00,56.4,57.12,56.4,57.03,23500.0,45.6545,46.2373,45.6545,46.1644,23500.0
2011-01-12 09:35:00,57.02,57.19,57.02,57.07,9300.0,46.1563,46.2939,46.1563,46.1968,9300.0
2011-01-12 09:40:00,57.04,57.07,56.93,56.93,20100.0,46.1725,46.1968,46.0835,46.0835,20100.0
2011-01-12 09:45:00,56.92,56.94,56.81,56.94,11800.0,46.0754,46.0916,45.9863,46.0916,11800.0
2011-01-12 09:50:00,56.94,57.18,56.91,57.15,15600.0,46.0916,46.2858,46.0673,46.2616,15600.0
2011-01-12 09:55:00,57.16,57.28,57.14,57.2,9600.0,46.2697,46.3668,46.2535,46.302,9600.0
2011-01-12 10:00:00,57.2,57.34,57.11,57.24,10000.0,46.302,46.4154,46.2292,46.3344,10000.0
2011-01-12 10:05:00,57.27,57.43,57.24,57.4,16000.0,46.3587,46.4882,46.3344,46.4639,16000.0
2011-01-12 10:10:00,57.41,57.58,57.41,57.58,8800.0,46.472,46.6096,46.472,46.6096,8800.0
2011-01-12 10:15:00,57.59,57.72,57.55,57.68,26500.0,46.6177,46.723,46.5853,46.6906,26500.0
2011-01-12 10:20:00,57.68,57.85,57.65,57.83,27900.0,46.6906,46.8282,46.6663,46.812,27900.0
2011-01-12 10:25:00,57.84,57.92,57.82,57.92,34900.0,46.8201,46.8849,46.8039,46.8849,34900.0
2011-01-12 10:30:00,57.92,57.98,57.89,57.95,38900.0,46.8849,46.9334,46.8606,46.9091,38900.0
2011-01-12 10:35:00,57.97,58.32,57.95,58.29,40100.0,46.9253,47.2086,46.9091,47.1844,40100.0
2011-01-12 10:40:00,58.29,58.31,58.2,58.26,28200.0,47.1844,47.2006,47.1115,47.1601,28200.0
2011-01-12 10:45:00,58.27,58.35,58.2,58.32,35700.0,47.1682,47.2329,47.1115,47.2086,35700.0
2011-01-12 10:50:00,58.32,58.35,58.26,58.29,11400.0,47.2086,47.2329,47.1601,47.1844,11400.0
2011-01-12 10:55:00,58.26,58.34,58.2,58.26,12300.0,47.1601,47.2248,47.1115,47.1601,12300.0
2011-01-12 11:00:00,58.27,58.43,58.26,58.36,44200.0,47.1682,47.2977,47.1601,47.241,44200.0
2011-01-12 11:05:00,58.4,58.48,58.34,58.45,16000.0,47.2734,47.3382,47.2248,47.3139,16000.0
2011-01-12 11:10:00,58.45,58.55,58.4,58.5,21800.0,47.3139,47.3948,47.2734,47.3544,21800.0
2011-01-12 11:15:00,58.5,58.55,58.44,58.54,36600.0,47.3544,47.3948,47.3058,47.3867,36600.0
2011-01-12 11:20:00,58.53,58.57,58.36,58.57,57500.0,47.3786,47.411,47.241,47.411,57500.0
2011-01-12 11:25:00,58.55,58.65,58.41,58.5,30000.0,47.3948,47.4758,47.2815,47.3544,30000.0
2011-01-12 11:30:00,58.5,58.5,58.34,58.35,40200.0,47.3544,47.3544,47.2248,47.2329,40200.0
2011-01-12 11:35:00,58.35,58.37,58.29,58.32,26000.0,47.2329,47.2491,47.1844,47.2086,26000.0
2011-01-12 11:40:00,58.35,58.35,58.3,58.31,7500.0,47.2329,47.2329,47.1925,47.2006,7500.0
2011-01-12 11:45:00,58.3,58.35,58.27,58.31,16400.0,47.1925,47.2329,47.1682,47.2006,16400.0
2011-01-12 11:50:00,58.31,58.35,58.3,58.35,2800.0,47.2006,47.2329,47.1925,47.2329,2800.0
2011-01-12 11:55:00,58.36,58.42,58.36,58.38,10800.0,47.241,47.2896,47.241,47.2572,10800.0
2011-01-12 12:00:00,58.37,58.37,58.33,58.33,6600.0,47.2491,47.2491,47.2167,47.2167,6600.0
2011-01-12 12:05:00,58.32,58.32,58.29,58.31,10500.0,47.2086,47.2086,47.1844,47.2006,10500.0
2011-01-12 12:10:00,58.31,58.33,58.3,58.33,7800.0,47.2006,47.2167,47.1925,47.2167,7800.0
2011-01-12 12:15:00,58.33,58.37,58.3,58.36,17700.0,47.2167,47.2491,47.1925,47.241,17700.0
2011-01-12 12:20:00,58.36,58.49,58.36,58.49,6700.0,47.241,47.3463,47.241,47.3463,6700.0
2011-01-12 12:25:00,58.51,58.52,58.42,58.44,4500.0,47.3624,47.3705,47.2896,47.3058,4500.0
2011-01-12 12:30:00,58.43,58.43,58.32,58.34,12100.0,47.2977,47.2977,47.2086,47.2248,12100.0
2011-01-12 12:35:00,58.35,58.38,58.31,58.36,14300.0,47.2329,47.2572,47.2006,47.241,14300.0
2011-01-12 12:40:00,58.38,58.39,58.35,58.37,9800.0,47.2572,47.2653,47.2329,47.2491,9800.0
2011-01-12 12:45:00,58.38,58.5,58.35,58.5,13700.0,47.2572,47.3544,47.2329,47.3544,13700.0
2011-01-12 12:50:00,58.5,58.65,58.5,58.6,22000.0,47.3544,47.4758,47.3544,47.4353,22000.0
2011-01-12 12:55:00,58.6,58.63,58.58,58.62,6400.0,47.4353,47.4596,47.4191,47.4515,6400.0
2011-01-12 13:00:00,58.61,58.62,58.56,58.61,12100.0,47.4434,47.4515,47.4029,47.4434,12100.0
2011-01-12 13:05:00,58.6,58.65,58.53,58.55,16500.0,47.4353,47.4758,47.3786,47.3948,16500.0
2011-01-12 13:10:00,58.56,58.57,58.55,58.55,7100.0,47.4029,47.411,47.3948,47.3948,7100.0
2011-01-12 13:15:00,58.56,58.56,58.51,58.52,10400.0,47.4029,47.4029,47.3624,47.3705,10400.0
2011-01-12 13:20:00,58.53,58.53,58.47,58.52,7500.0,47.3786,47.3786,47.3301,47.3705,7500.0
2011-01-12 13:25:00,58.5,58.52,58.49,58.51,5100.0,47.3544,47.3705,47.3463,47.3624,5100.0
2011-01-12 13:30:00,58.5,58.54,58.49,58.52,16500.0,47.3544,47.3867,47.3463,47.3705,16500.0
2011-01-12 13:35:00,58.52,58.52,58.41,58.42,5400.0,47.3705,47.3705,47.2815,47.2896,5400.0
2011-01-12 13:40:00,58.42,58.42,58.35,58.35,5900.0,47.2896,47.2896,47.2329,47.2329,5900.0
2011-01-12 13:45:00,58.35,58.42,58.34,58.42,12000.0,47.2329,47.2896,47.2248,47.2896,12000.0
2011-01-12 13:50:00,58.4,58.42,58.35,58.37,6900.0,47.2734,47.2896,47.2329,47.2491,6900.0
2011-01-12 13:55:00,58.37,58.4,58.37,58.39,7800.0,47.2491,47.2734,47.2491,47.2653,7800.0
2011-01-12 14:00:00,58.39,58.39,58.35,58.36,16500.0,47.2653,47.2653,47.2329,47.241,16500.0
2011-01-12 14:05:00,58.37,58.39,58.35,58.38,9700.0,47.2491,47.2653,47.2329,47.2572,9700.0
2011-01-12 14:10:00,58.39,58.49,58.39,58.47,17300.0,47.2653,47.3463,47.2653,47.3301,17300.0
2011-01-12 14:15:00,58.47,58.57,58.47,58.54,11200.0,47.3301,47.411,47.3301,47.3867,11200.0
2011-01-12 14:20:00,58.53,58.58,58.49,58.56,15900.0,47.3786,47.4191,47.3463,47.4029,15900.0
2011-01-12 14:25:00,58.53,58.59,58.53,58.59,6900.0,47.3786,47.4272,47.3786,47.4272,6900.0
2011-01-12 14:30:00,58.6,58.65,58.6,58.63,9400.0,47.4353,47.4758,47.4353,47.4596,9400.0
2011-01-12 14:35:00,58.63,58.78,58.63,58.76,15900.0,47.4596,47.581,47.4596,47.5648,15900.0
2011-01-12 14:40:00,58.77,58.96,58.77,58.86,26400.0,47.5729,47.7267,47.5729,47.6458,26400.0
2011-01-12 14:45:00,58.84,58.84,58.71,58.71,10800.0,47.6296,47.6296,47.5243,47.5243,10800.0
2011-01-12 14:50:00,58.72,58.75,58.68,58.72,37300.0,47.5324,47.5567,47.5001,47.5324,37300.0
2011-01-12 14:55:00,58.72,58.76,58.72,58.72,9700.0,47.5324,47.5648,47.5324,47.5324,9700.0
2011-01-12 15:00:00,58.77,58.89,58.72,58.84,20800.0,47.5729,47.67,47.5324,47.6296,20800.0
2011-01-12 15:05:00,58.84,58.86,58.79,58.79,12000.0,47.6296,47.6458,47.5891,47.5891,12000.0
2011-01-12 15:10:00,58.78,58.79,58.6,58.69,11500.0,47.581,47.5891,47.4353,47.5082,11500.0
2011-01-12 15:15:00,58.69,58.71,58.65,58.65,9700.0,47.5082,47.5243,47.4758,47.4758,9700.0
2011-01-12 15:20:00,58.65,58.65,58.63,58.64,20300.0,47.4758,47.4758,47.4596,47.4677,20300.0
2011-01-12 15:25:00,58.65,58.7,58.65,58.66,9100.0,47.4758,47.5162,47.4758,47.4839,9100.0
2011-01-12 15:30:00,58.67,58.84,58.66,58.81,35100.0,47.492,47.6296,47.4839,47.6053,35100.0
2011-01-12 15:35:00,58.81,58.9,58.81,58.86,20100.0,47.6053,47.6781,47.6053,47.6458,20100.0
2011-01-12 15:40:00,58.86,58.89,58.82,58.84,20100.0,47.6458,47.67,47.6134,47.6296,20100.0
2011-01-12 15:45:00,58.85,58.88,58.74,58.79,41300.0,47.6377,47.662,47.5486,47.5891,41300.0
2011-01-12 15:50:00,58.78,58.83,58.76,58.8,22400.0,47.581,47.6215,47.5648,47.5972,22400.0
2011-01-12 15:55:00,58.8,58.86,58.76,58.86,47100.0,47.5972,47.6458,47.5648,47.6458,47100.0
2011-01-13 09:30:00,59.28,59.28,58.74,58.76,28000.0,47.9857,47.9857,47.5486,47.5648,28000.0
2011-01-13 09:35:00,58.81,59.0,58.6,58.63,21700.0,47.6053,47.7591,47.4353,47.4596,21700.0
2011-01-13 09:40:00,58.63,58.76,58.49,58.76,18300.0,47.4596,47.5648,47.3463,47.5648,18300.0
2011-01-13 09:45:00,58.76,58.87,58.63,58.87,9000.0,47.5648,47.6539,47.4596,47.6539,9000.0
2011-01-13 09:50:00,58.8,58.92,58.74,58.88,12300.0,47.5972,47.6943,47.5486,47.662,12300.0
2011-01-13 09:55:00,58.88,58.99,58.86,58.91,17700.0,47.662,47.751,47.6458,47.6862,17700.0
2011-01-13 10:00:00,58.91,58.91,58.41,58.41,13700.0,47.6862,47.6862,47.2815,47.2815,13700.0
2011-01-13 10:05:00,58.41,58.43,58.33,58.34,15100.0,47.2815,47.2977,47.2167,47.2248,15100.0
2011-01-13 10:10:00,58.32,58.51,58.29,58.51,16300.0,47.2086,47.3624,47.1844,47.3624,16300.0
2011-01-13 10:15:00,58.5,58.54,58.42,58.47,5900.0,47.3544,47.3867,47.2896,47.3301,5900.0
2011-01-13 10:20:00,58.46,58.51,58.36,58.36,16200.0,47.322,47.3624,47.241,47.241,16200.0
2011-01-13 10:25:00,58.36,58.68,58.35,58.66,11400.0,47.241,47.5001,47.2329,47.4839,11400.0
2011-01-13 10:30:00,58.66,58.69,58.52,58.55,10300.0,47.4839,47.5082,47.3705,47.3948,10300.0
2011-01-13 10:35:00,58.56,58.59,58.47,58.48,8400.0,47.4029,47.4272,47.3301,47.3382,8400.0
2011-01-13 10:40:00,58.48,58.49,58.33,58.45,15500.0,47.3382,47.3463,47.2167,47.3139,15500.0
2011-01-13 10:45:00,58.41,58.44,58.33,58.41,11900.0,47.2815,47.3058,47.2167,47.2815,11900.0
2011-01-13 10:50:00,58.37,58.43,58.35,58.43,4600.0,47.2491,47.2977,47.2329,47.2977,4600.0
2011-01-13 10:55:00,58.43,58.48,58.39,58.44,3200.0,47.2977,47.3382,47.2653,47.3058,3200.0
2011-01-13 11:00:00,58.41,58.45,58.4,58.44,6900.0,47.2815,47.3139,47.2734,47.3058,6900.0
2011-01-13 11:05:00,58.44,58.46,58.38,58.42,9300.0,47.3058,47.322,47.2572,47.2896,9300.0
2011-01-13 11:10:00,58.42,58.46,58.38,58.45,3400.0,47.2896,47.322,47.2572,47.3139,3400.0
2011-01-13 11:15:00,58.46,58.46,58.42,58.43,4500.0,47.322,47.322,47.2896,47.2977,4500.0
2011-01-13 11:20:00,58.45,58.46,58.41,58.46,4500.0,47.3139,47.322,47.2815,47.322,4500.0
2011-01-13 11:25:00,58.46,58.48,58.43,58.47,3700.0,47.322,47.3382,47.2977,47.3301,3700.0
2011-01-13 11:30:00,58.48,58.56,58.47,58.56,2500.0,47.3382,47.4029,47.3301,47.4029,2500.0
2011-01-13 11:35:00,58.56,58.58,58.53,58.53,4600.0,47.4029,47.4191,47.3786,47.3786,4600.0
2011-01-13 11:40:00,58.53,58.54,58.51,58.52,2800.0,47.3786,47.3867,47.3624,47.3705,2800.0
2011-01-13 11:45:00,58.53,58.56,58.5,58.53,4700.0,47.3786,47.4029,47.3544,47.3786,4700.0
2011-01-13 11:50:00,58.54,58.54,58.44,58.45,3600.0,47.3867,47.3867,47.3058,47.3139,3600.0
2011-01-13 11:55:00,58.47,58.47,58.41,58.42,4600.0,47.3301,47.3301,47.2815,47.2896,4600.0
2011-01-13 12:00:00,58.42,58.43,58.41,58.41,1600.0,47.2896,47.2977,47.2815,47.2815,1600.0
2011-01-13 12:05:00,58.42,58.5,58.41,58.5,6600.0,47.2896,47.3544,47.2815,47.3544,6600.0
2011-01-13 12:10:00,58.49,58.52,58.45,58.45,2800.0,47.3463,47.3705,47.3139,47.3139,2800.0
2011-01-13 12:15:00,58.45,58.54,58.45,58.5,4200.0,47.3139,47.3867,47.3139,47.3544,4200.0
2011-01-13 12:20:00,58.48,58.5,58.47,58.5,5300.0,47.3382,47.3544,47.3301,47.3544,5300.0
2011-01-13 12:25:00,58.49,58.52,58.49,58.52,2100.0,47.3463,47.3705,47.3463,47.3705,2100.0
2011-01-13 12:30:00,58.5,58.5,58.47,58.47,3700.0,47.3544,47.3544,47.3301,47.3301,3700.0
2011-01-13 12:35:00,58.48,58.49,58.47,58.48,7000.0,47.3382,47.3463,47.3301,47.3382,7000.0
2011-01-13 12:40:00,58.48,58.52,58.47,58.51,7600.0,47.3382,47.3705,47.3301,47.3624,7600.0
2011-01-13 12:45:00,58.52,58.52,58.49,58.49,1100.0,47.3705,47.3705,47.3463,47.3463,1100.0
2011-01-13 12:50:00,58.5,58.54,58.5,58.54,4500.0,47.3544,47.3867,47.3544,47.3867,4500.0
2011-01-13 12:55:00,58.55,58.56,58.52,58.52,2300.0,47.3948,47.4029,47.3705,47.3705,2300.0
2011-01-13 13:00:00,58.53,58.58,58.44,58.58,12400.0,47.3786,47.4191,47.3058,47.4191,12400.0
2011-01-13 13:05:00,58.58,58.62,58.56,58.62,3300.0,47.4191,47.4515,47.4029,47.4515,3300.0
2011-01-13 13:10:00,58.62,58.71,58.62,58.7,1800.0,47.4515,47.5243,47.4515,47.5162,1800.0
2011-01-13 13:15:00,58.66,58.67,58.65,58.65,2500.0,47.4839,47.492,47.4758,47.4758,2500.0
2011-01-13 13:20:00,58.66,58.69,58.65,58.65,3200.0,47.4839,47.5082,47.4758,47.4758,3200.0
2011-01-13 13:25:00,58.65,58.69,58.64,58.67,3700.0,47.4758,47.5082,47.4677,47.492,3700.0
2011-01-13 13:30:00,58.67,58.73,58.65,58.71,7800.0,47.492,47.5405,47.4758,47.5243,7800.0
2011-01-13 13:35:00,58.68,58.72,58.63,58.65,12300.0,47.5001,47.5324,47.4596,47.4758,12300.0
2011-01-13 13:40:00,58.67,58.73,58.67,58.7,6000.0,47.492,47.5405,47.492,47.5162,6000.0
2011-01-13 13:45:00,58.68,58.69,58.61,58.61,4400.0,47.5001,47.5082,47.4434,47.4434,4400.0
2011-01-13 13:50:00,58.62,58.65,58.61,58.63,4300.0,47.4515,47.4758,47.4434,47.4596,4300.0
2011-01-13 13:55:00,58.63,58.68,58.59,58.66,7700.0,47.4596,47.5001,47.4272,47.4839,7700.0
2011-01-13 14:00:00,58.64,58.7,58.64,58.67,9900.0,47.4677,47.5162,47.4677,47.492,9900.0
2011-01-13 14:05:00,58.67,58.76,58.66,58.66,11900.0,47.492,47.5648,47.4839,47.4839,11900.0
2011-01-13 14:10:00,58.67,58.73,58.63,58.67,19700.0,47.492,47.5405,47.4596,47.492,19700.0
2011-01-13 14:15:00,58.67,58.75,58.65,58.75,4500.0,47.492,47.5567,47.4758,47.5567,4500.0
2011-01-13 14:20:00,58.72,58.75,58.65,58.65,4500.0,47.5324,47.5567,47.4758,47.4758,4500.0
2011-01-13 14:25:00,58.68,58.71,58.65,58.69,5600.0,47.5001,47.5243,47.4758,47.5082,5600.0
2011-01-13 14:30:00,58.69,58.71,58.65,58.67,5700.0,47.5082,47.5243,47.4758,47.492,5700.0
2011-01-13 14:35:00,58.67,58.68,58.63,58.63,6100.0,47.492,47.5001,47.4596,47.4596,6100.0
2011-01-13 14:40:00,58.65,58.73,58.62,58.7,20500.0,47.4758,47.5405,47.4515,47.5162,20500.0
2011-01-13 14:45:00,58.73,58.76,58.64,58.68,9200.0,47.5405,47.5648,47.4677,47.5001,9200.0
2011-01-13 14:50:00,58.63,58.7,58.57,58.66,11300.0,47.4596,47.5162,47.411,47.4839,11300.0
2011-01-13 14:55:00,58.66,58.7,58.65,58.7,14200.0,47.4839,47.5162,47.4758,47.5162,14200.0
2011-01-13 15:00:00,58.69,58.81,58.69,58.78,14900.0,47.5082,47.6053,47.5082,47.581,14900.0
2011-01-13 15:05:00,58.77,58.78,58.72,58.72,4300.0,47.5729,47.581,47.5324,47.5324,4300.0
2011-01-13 15:10:00,58.72,58.72,58.65,58.65,4100.0,47.5324,47.5324,47.4758,47.4758,4100.0
2011-01-13 15:15:00,58.64,58.64,58.51,58.51,5700.0,47.4677,47.4677,47.3624,47.3624,5700.0
2011-01-13 15:20:00,58.51,58.61,58.49,58.61,14300.0,47.3624,47.4434,47.3463,47.4434,14300.0
2011-01-13 15:25:00,58.61,58.64,58.55,58.64,14600.0,47.4434,47.4677,47.3948,47.4677,14600.0
2011-01-13 15:30:00,58.62,58.62,58.49,58.5,20100.0,47.4515,47.4515,47.3463,47.3544,20100.0
2011-01-13 15:35:00,58.51,58.54,58.46,58.47,15200.0,47.3624,47.3867,47.322,47.3301,15200.0
2011-01-13 15:40:00,58.47,58.48,58.41,58.44,10600.0,47.3301,47.3382,47.2815,47.3058,10600.0
2011-01-13 15:45:00,58.44,58.55,58.44,58.48,17700.0,47.3058,47.3948,47.3058,47.3382,17700.0
2011-01-13 15:50:00,58.47,58.49,58.45,58.45,16700.0,47.3301,47.3463,47.3139,47.3139,16700.0
2011-01-13 15:55:00,58.45,58.45,58.4,58.45,16700.0,47.3139,47.3139,47.2734,47.3139,16700.0
2011-01-14 09:30:00,58.48,58.56,58.22,58.56,9900.0,47.3382,47.4029,47.1277,47.4029,9900.0
2011-01-14 09:35:00,58.52,58.75,58.51,58.66,4100.0,47.3705,47.5567,47.3624,47.4839,4100.0
2011-01-14 09:40:00,58.66,58.68,58.51,58.59,4700.0,47.4839,47.5001,47.3624,47.4272,4700.0
2011-01-14 09:45:00,58.54,58.66,58.54,58.65,5700.0,47.3867,47.4839,47.3867,47.4758,5700.0
2011-01-14 09:50:00,58.67,58.76,58.64,58.73,10100.0,47.492,47.5648,47.4677,47.5405,10100.0
2011-01-14 09:55:00,58.7,58.82,58.65,58.82,10100.0,47.5162,47.6134,47.4758,47.6134,10100.0
2011-01-14 10:00:00,58.83,59.02,58.83,58.95,12000.0,47.6215,47.7753,47.6215,47.7186,12000.0
2011-01-14 10:05:00,58.93,59.18,58.92,59.08,16600.0,47.7024,47.9048,47.6943,47.8238,16600.0
2011-01-14 10:10:00,59.06,59.14,59.04,59.14,3100.0,47.8077,47.8724,47.7915,47.8724,3100.0
2011-01-14 10:15:00,59.12,59.12,58.98,59.05,6900.0,47.8562,47.8562,47.7429,47.7996,6900.0
2011-01-14 10:20:00,59.05,59.08,59.0,59.03,4600.0,47.7996,47.8238,47.7591,47.7834,4600.0
2011-01-14 10:25:00,59.01,59.13,59.0,59.11,7400.0,47.7672,47.8643,47.7591,47.8481,7400.0
2011-01-14 10:30:00,59.09,59.11,59.03,59.11,3700.0,47.8319,47.8481,47.7834,47.8481,3700.0
2011-01-14 10:35:00,59.08,59.08,59.0,59.01,2100.0,47.8238,47.8238,47.7591,47.7672,2100.0
2011-01-14 10:40:00,59.0,59.14,59.0,59.14,5600.0,47.7591,47.8724,47.7591,47.8724,5600.0
2011-01-14 10:45:00,59.14,59.33,59.13,59.27,9400.0,47.8724,48.0262,47.8643,47.9776,9400.0
2011-01-14 10:50:00,59.28,59.3,59.19,59.19,2600.0,47.9857,48.0019,47.9129,47.9129,2600.0
2011-01-14 10:55:00,59.2,59.25,59.15,59.25,3000.0,47.921,47.9615,47.8805,47.9615,3000.0
2011-01-14 11:00:00,59.22,59.32,59.2,59.27,3900.0,47.9372,48.0181,47.921,47.9776,3900.0
2011-01-14 11:05:00,59.27,59.42,59.27,59.35,4900.0,47.9776,48.0991,47.9776,48.0424,4900.0
2011-01-14 11:10:00,59.41,59.41,59.31,59.35,6400.0,48.091,48.091,48.01,48.0424,6400.0
2011-01-14 11:15:00,59.41,59.44,59.27,59.3,14300.0,48.091,48.1153,47.9776,48.0019,14300.0
2011-01-14 11:20:00,59.3,59.4,59.24,59.25,7300.0,48.0019,48.0829,47.9534,47.9615,7300.0
2011-01-14 11:25:00,59.26,59.3,59.23,59.3,3200.0,47.9696,48.0019,47.9453,48.0019,3200.0
2011-01-14 11:30:00,59.33,59.4,59.27,59.35,5800.0,48.0262,48.0829,47.9776,48.0424,5800.0
2011-01-14 11:35:00,59.34,59.46,59.34,59.46,12200.0,48.0343,48.1314,48.0343,48.1314,12200.0
2011-01-14 11:40:00,59.44,59.5,59.42,59.49,6200.0,48.1153,48.1638,48.0991,48.1557,6200.0
2011-01-14 11:45:00,59.5,59.59,59.46,59.56,14600.0,48.1638,48.2367,48.1314,48.2124,14600.0
2011-01-14 11:50:00,59.54,59.89,59.49,59.89,50700.0,48.1962,48.4795,48.1557,48.4795,50700.0
2011-01-14 11:55:00,59.85,59.88,59.8,59.84,7900.0,48.4471,48.4714,48.4067,48.4391,7900.0
2011-01-14 12:00:00,59.82,59.97,59.8,59.92,13200.0,48.4229,48.5443,48.4067,48.5038,13200.0
2011-01-14 12:05:00,59.96,60.14,59.96,60.1,16500.0,48.5362,48.6819,48.5362,48.6495,16500.0
2011-01-14 12:10:00,60.12,60.36,60.11,60.36,10500.0,48.6657,48.86,48.6576,48.86,10500.0
2011-01-14 12:15:00,60.31,60.54,60.31,60.38,22800.0,48.8195,49.0057,48.8195,48.8762,22800.0
2011-01-14 12:20:00,60.4,60.44,60.37,60.44,9200.0,48.8924,48.9247,48.8681,48.9247,9200.0
2011-01-14 12:25:00,60.4,60.42,60.31,60.31,10500.0,48.8924,48.9085,48.8195,48.8195,10500.0
2011-01-14 12:30:00,60.29,60.32,60.22,60.23,9600.0,48.8033,48.8276,48.7467,48.7547,9600.0
2011-01-14 12:35:00,60.26,60.34,60.22,60.24,22000.0,48.779,48.8438,48.7467,48.7628,22000.0
2011-01-14 12:40:00,60.24,60.34,60.24,60.32,23800.0,48.7628,48.8438,48.7628,48.8276,23800.0
2011-01-14 12:45:00,60.32,60.33,60.25,60.29,4400.0,48.8276,48.8357,48.7709,48.8033,4400.0
2011-01-14 12:50:00,60.29,60.35,60.22,60.27,20600.0,48.8033,48.8519,48.7467,48.7871,20600.0
2011-01-14 12:55:00,60.24,60.32,60.23,60.23,10500.0,48.7628,48.8276,48.7547,48.7547,10500.0
2011-01-14 13:00:00,60.24,60.25,60.13,60.23,10000.0,48.7628,48.7709,48.6738,48.7547,10000.0
2011-01-14 13:05:00,60.24,60.26,60.14,60.16,9100.0,48.7628,48.779,48.6819,48.6981,9100.0
2011-01-14 13:10:00,60.16,60.18,60.09,60.15,13100.0,48.6981,48.7143,48.6414,48.69,13100.0
2011-01-14 13:15:00,60.15,60.19,60.1,60.13,22900.0,48.69,48.7224,48.6495,48.6738,22900.0
2011-01-14 13:20:00,60.14,60.14,60.08,60.08,9800.0,48.6819,48.6819,48.6333,48.6333,9800.0
2011-01-14 13:25:00,60.1,60.12,60.02,60.02,15200.0,48.6495,48.6657,48.5848,48.5848,15200.0
2011-01-14 13:30:00,60.02,60.26,60.02,60.24,15300.0,48.5848,48.779,48.5848,48.7628,15300.0
2011-01-14 13:35:00,60.25,60.32,60.21,60.32,5700.0,48.7709,48.8276,48.7386,48.8276,5700.0
2011-01-14 13:40:00,60.33,60.33,60.29,60.33,4300.0,48.8357,48.8357,48.8033,48.8357,4300.0
2011-01-14 13:45:00,60.33,60.37,60.29,60.35,14800.0,48.8357,48.8681,48.8033,48.8519,14800.0
2011-01-14 13:50:00,60.32,60.46,60.32,60.42,23900.0,48.8276,48.9409,48.8276,48.9085,23900.0
2011-01-14 13:55:00,60.45,60.49,60.41,60.42,7800.0,48.9328,48.9652,48.9005,48.9085,7800.0
2011-01-14 14:00:00,60.41,60.42,60.22,60.23,36200.0,48.9005,48.9085,48.7467,48.7547,36200.0
2011-01-14 14:05:00,60.23,60.37,60.23,60.29,12000.0,48.7547,48.8681,48.7547,48.8033,12000.0
2011-01-14 14:10:00,60.26,60.29,60.22,60.25,21300.0,48.779,48.8033,48.7467,48.7709,21300.0
2011-01-14 14:15:00,60.25,60.29,60.23,60.24,17100.0,48.7709,48.8033,48.7547,48.7628,17100.0
2011-01-14 14:20:00,60.23,60.34,60.22,60.24,11100.0,48.7547,48.8438,48.7467,48.7628,11100.0
2011-01-14 14:25:00,60.25,60.28,60.23,60.28,13600.0,48.7709,48.7952,48.7547,48.7952,13600.0
2011-01-14 14:30:00,60.29,60.34,60.24,60.31,12000.0,48.8033,48.8438,48.7628,48.8195,12000.0
2011-01-14 14:35:00,60.32,60.33,60.22,60.3,11300.0,48.8276,48.8357,48.7467,48.8114,11300.0
2011-01-14 14:40:00,60.29,60.37,60.24,60.37,12300.0,48.8033,48.8681,48.7628,48.8681,12300.0
2011-01-14 14:45:00,60.35,60.38,60.27,60.27,11100.0,48.8519,48.8762,48.7871,48.7871,11100.0
2011-01-14 14:50:00,60.29,60.29,60.25,60.28,6100.0,48.8033,48.8033,48.7709,48.7952,6100.0
2011-01-14 14:55:00,60.28,60.37,60.25,60.36,10400.0,48.7952,48.8681,48.7709,48.86,10400.0
2011-01-14 15:00:00,60.35,60.36,60.3,60.31,13900.0,48.8519,48.86,48.8114,48.8195,13900.0
2011-01-14 15:05:00,60.31,60.35,60.31,60.33,11400.0,48.8195,48.8519,48.8195,48.8357,11400.0
2011-01-14 15:10:00,60.33,60.4,60.33,60.39,13300.0,48.8357,48.8924,48.8357,48.8843,13300.0
2011-01-14 15:15:00,60.38,60.4,60.32,60.34,11100.0,48.8762,48.8924,48.8276,48.8438,11100.0
2011-01-14 15:20:00,60.32,60.32,60.25,60.25,8800.0,48.8276,48.8276,48.7709,48.7709,8800.0
2011-01-14 15:25:00,60.27,60.27,60.15,60.15,11400.0,48.7871,48.7871,48.69,48.69,11400.0
2011-01-14 15:30:00,60.15,60.16,60.08,60.08,20100.0,48.69,48.6981,48.6333,48.6333,20100.0
2011-01-14 15:35:00,60.08,60.1,59.95,59.97,16300.0,48.6333,48.6495,48.5281,48.5443,16300.0
2011-01-14 15:40:00,59.95,59.97,59.87,59.92,22600.0,48.5281,48.5443,48.4633,48.5038,22600.0
2011-01-14 15:45:00,59.93,60.0,59.92,59.96,20700.0,48.5119,48.5686,48.5038,48.5362,20700.0
2011-01-14 15:50:00,59.96,59.99,59.8,59.83,32300.0,48.5362,48.5605,48.4067,48.431,32300.0
2011-01-14 15:55:00,59.83,59.89,59.79,59.86,34400.0,48.431,48.4795,48.3986,48.4552,34400.0
2011-01-18 09:30:00,59.95,60.0,59.56,59.64,14500.0,48.5281,48.5686,48.2124,48.2772,14500.0
2011-01-18 09:35:00,59.64,59.92,59.59,59.92,5300.0,48.2772,48.5038,48.2367,48.5038,5300.0
2011-01-18 09:40:00,59.9,59.9,59.65,59.76,7100.0,48.4876,48.4876,48.2852,48.3743,7100.0
2011-01-18 09:45:00,59.77,59.89,59.69,59.7,4500.0,48.3824,48.4795,48.3176,48.3257,4500.0
2011-01-18 09:50:00,59.7,59.82,59.6,59.76,8300.0,48.3257,48.4229,48.2448,48.3743,8300.0
2011-01-18 09:55:00,59.75,59.84,59.74,59.8,8800.0,48.3662,48.4391,48.3581,48.4067,8800.0
2011-01-18 10:00:00,59.77,59.93,59.66,59.93,8200.0,48.3824,48.5119,48.2933,48.5119,8200.0
2011-01-18 10:05:00,59.93,59.96,59.73,59.77,16000.0,48.5119,48.5362,48.35,48.3824,16000.0
2011-01-18 10:10:00,59.77,59.97,59.75,59.94,8200.0,48.3824,48.5443,48.3662,48.52,8200.0
2011-01-18 10:15:00,59.97,60.09,59.94,60.08,8200.0,48.5443,48.6414,48.52,48.6333,8200.0
2011-01-18 10:20:00,60.08,60.19,60.05,60.05,6500.0,48.6333,48.7224,48.609,48.609,6500.0
2011-01-18 10:25:00,60.04,60.08,59.97,60.05,7400.0,48.6009,48.6333,48.5443,48.609,7400.0
2011-01-18 10:30:00,60.05,60.06,59.8,59.91,7100.0,48.609,48.6171,48.4067,48.4957,7100.0
2011-01-18 10:35:00,59.93,60.05,59.92,60.04,5600.0,48.5119,48.609,48.5038,48.6009,5600.0
2011-01-18 10:40:00,60.02,60.03,59.87,59.98,8300.0,48.5848,48.5929,48.4633,48.5524,8300.0
2011-01-18 10:45:00,60.0,60.04,59.9,59.9,9900.0,48.5686,48.6009,48.4876,48.4876,9900.0
2011-01-18 10:50:00,59.88,60.0,59.83,60.0,5100.0,48.4714,48.5686,48.431,48.5686,5100.0
2011-01-18 10:55:00,60.0,60.0,59.86,59.9,6400.0,48.5686,48.5686,48.4552,48.4876,6400.0
2011-01-18 11:00:00,59.91,59.92,59.85,59.91,6900.0,48.4957,48.5038,48.4471,48.4957,6900.0
2011-01-18 11:05:00,59.91,60.0,59.9,60.0,5100.0,48.4957,48.5686,48.4876,48.5686,5100.0
2011-01-18 11:10:00,60.0,60.0,59.91,59.96,5600.0,48.5686,48.5686,48.4957,48.5362,5600.0
2011-01-18 11:15:00,59.96,59.97,59.89,59.92,8600.0,48.5362,48.5443,48.4795,48.5038,8600.0
2011-01-18 11:20:00,59.95,60.01,59.93,59.99,5400.0,48.5281,48.5767,48.5119,48.5605,5400.0
2011-01-18 11:25:00,60.0,60.01,59.97,59.99,4100.0,48.5686,48.5767,48.5443,48.5605,4100.0
2011-01-18 11:30:00,59.99,60.09,59.99,60.09,5000.0,48.5605,48.6414,48.5605,48.6414,5000.0
2011-01-18 11:35:00,60.08,60.09,59.97,60.01,9800.0,48.6333,48.6414,48.5443,48.5767,9800.0
2011-01-18 11:40:00,60.01,60.11,60.01,60.07,6800.0,48.5767,48.6576,48.5767,48.6252,6800.0
2011-01-18 11:45:00,60.07,60.11,60.02,60.04,4500.0,48.6252,48.6576,48.5848,48.6009,4500.0
2011-01-18 11:50:00,60.02,60.11,60.01,60.1,5700.0,48.5848,48.6576,48.5767,48.6495,5700.0
2011-01-18 11:55:00,60.1,60.23,60.1,60.2,5700.0,48.6495,48.7547,48.6495,48.7305,5700.0
2011-01-18 12:00:00,60.18,60.2,60.13,60.18,4500.0,48.7143,48.7305,48.6738,48.7143,4500.0
2011-01-18 12:05:00,60.17,60.19,60.13,60.13,4900.0,48.7062,48.7224,48.6738,48.6738,4900.0
2011-01-18 12:10:00,60.15,60.21,60.13,60.2,3400.0,48.69,48.7386,48.6738,48.7305,3400.0
2011-01-18 12:15:00,60.2,60.25,60.17,60.23,5100.0,48.7305,48.7709,48.7062,48.7547,5100.0
2011-01-18 12:20:00,60.23,60.25,60.19,60.23,5400.0,48.7547,48.7709,48.7224,48.7547,5400.0
2011-01-18 12:25:00,60.23,60.27,60.21,60.25,3700.0,48.7547,48.7871,48.7386,48.7709,3700.0
2011-01-18 12:30:00,60.23,60.23,60.18,60.23,3300.0,48.7547,48.7547,48.7143,48.7547,3300.0
2011-01-18 12:35:00,60.23,60.28,60.23,60.23,2800.0,48.7547,48.7952,48.7547,48.7547,2800.0
2011-01-18 12:40:00,60.25,60.3,60.25,60.28,4800.0,48.7709,48.8114,48.7709,48.7952,4800.0
2011-01-18 12:45:00,60.31,60.37,60.28,60.37,5200.0,48.8195,48.8681,48.7952,48.8681,5200.0
2011-01-18 12:50:00,60.37,60.37,60.31,60.32,4300.0,48.8681,48.8681,48.8195,48.8276,4300.0
2011-01-18 12:55:00,60.35,60.38,60.33,60.38,3000.0,48.8519,48.8762,48.8357,48.8762,3000.0
2011-01-18 13:00:00,60.39,60.4,60.36,60.37,4200.0,48.8843,48.8924,48.86,48.8681,4200.0
2011-01-18 13:05:00,60.39,60.4,60.36,60.38,5900.0,48.8843,48.8924,48.86,48.8762,5900.0
2011-01-18 13:10:00,60.37,60.39,60.36,60.37,4600.0,48.8681,48.8843,48.86,48.8681,4600.0
2011-01-18 13:15:00,60.39,60.4,60.37,60.39,4300.0,48.8843,48.8924,48.8681,48.8843,4300.0
2011-01-18 13:20:00,60.4,60.4,60.38,60.4,5400.0,48.8924,48.8924,48.8762,48.8924,5400.0
2011-01-18 13:25:00,60.4,60.52,60.4,60.51,12700.0,48.8924,48.9895,48.8924,48.9814,12700.0
2011-01-18 13:30:00,60.54,60.56,60.5,60.55,7400.0,49.0057,49.0219,48.9733,49.0138,7400.0
2011-01-18 13:35:00,60.55,60.64,60.55,60.6,6600.0,49.0138,49.0866,49.0138,49.0543,6600.0
2011-01-18 13:40:00,60.61,60.66,60.57,60.63,6000.0,49.0623,49.1028,49.03,49.0785,6000.0
2011-01-18 13:45:00,60.66,60.66,60.54,60.54,7500.0,49.1028,49.1028,49.0057,49.0057,7500.0
2011-01-18 13:50:00,60.54,60.56,60.54,60.56,5800.0,49.0057,49.0219,49.0057,49.0219,5800.0
2011-01-18 13:55:00,60.56,60.56,60.45,60.51,9900.0,49.0219,49.0219,48.9328,48.9814,9900.0
2011-01-18 14:00:00,60.47,60.54,60.46,60.49,6500.0,48.949,49.0057,48.9409,48.9652,6500.0
2011-01-18 14:05:00,60.51,60.53,60.44,60.48,9800.0,48.9814,48.9976,48.9247,48.9571,9800.0
2011-01-18 14:10:00,60.48,60.49,60.46,60.46,10000.0,48.9571,48.9652,48.9409,48.9409,10000.0
2011-01-18 14:15:00,60.45,60.5,60.44,60.48,6900.0,48.9328,48.9733,48.9247,48.9571,6900.0
2011-01-18 14:20:00,60.5,60.5,60.43,60.48,7400.0,48.9733,48.9733,48.9166,48.9571,7400.0
2011-01-18 14:25:00,60.47,60.48,60.46,60.47,9400.0,48.949,48.9571,48.9409,48.949,9400.0
2011-01-18 14:30:00,60.48,60.49,60.43,60.44,11200.0,48.9571,48.9652,48.9166,48.9247,11200.0
2011-01-18 14:35:00,60.45,60.47,60.43,60.44,12700.0,48.9328,48.949,48.9166,48.9247,12700.0
2011-01-18 14:40:00,60.43,60.45,60.35,60.37,14000.0,48.9166,48.9328,48.8519,48.8681,14000.0
2011-01-18 14:45:00,60.36,60.38,60.31,60.36,13800.0,48.86,48.8762,48.8195,48.86,13800.0
2011-01-18 14:50:00,60.36,60.4,60.31,60.35,20900.0,48.86,48.8924,48.8195,48.8519,20900.0
2011-01-18 14:55:00,60.35,60.35,60.29,60.32,15500.0,48.8519,48.8519,48.8033,48.8276,15500.0
2011-01-18 15:00:00,60.33,60.42,60.32,60.38,10200.0,48.8357,48.9085,48.8276,48.8762,10200.0
2011-01-18 15:05:00,60.39,60.47,60.33,60.35,32100.0,48.8843,48.949,48.8357,48.8519,32100.0
2011-01-18 15:10:00,60.35,60.39,60.29,60.35,13900.0,48.8519,48.8843,48.8033,48.8519,13900.0
2011-01-18 15:15:00,60.35,60.37,60.32,60.33,17200.0,48.8519,48.8681,48.8276,48.8357,17200.0
2011-01-18 15:20:00,60.34,60.37,60.31,60.37,15800.0,48.8438,48.8681,48.8195,48.8681,15800.0
2011-01-18 15:25:00,60.36,60.38,60.32,60.32,15300.0,48.86,48.8762,48.8276,48.8276,15300.0
2011-01-18 15:30:00,60.31,60.38,60.28,60.29,37800.0,48.8195,48.8762,48.7952,48.8033,37800.0
2011-01-18 15:35:00,60.29,60.38,60.27,60.35,25800.0,48.8033,48.8762,48.7871,48.8519,25800.0
2011-01-18 15:40:00,60.37,60.49,60.36,60.48,25200.0,48.8681,48.9652,48.86,48.9571,25200.0
2011-01-18 15:45:00,60.48,60.62,60.46,60.6,73600.0,48.9571,49.0704,48.9409,49.0543,73600.0
2011-01-18 15:50:00,60.59,60.65,60.48,60.49,25000.0,49.0462,49.0947,48.9571,48.9652,25000.0
2011-01-18 15:55:00,60.5,60.7,60.4,60.65,108200.0,48.9733,49.1352,48.8924,49.0947,108200.0
2011-01-19 09:30:00,58.83,59.04,58.7,58.74,62500.0,47.6215,47.7915,47.5162,47.5486,62500.0
2011-01-19 09:35:00,58.72,58.75,58.57,58.57,44000.0,47.5324,47.5567,47.411,47.411,44000.0
2011-01-19 09:40:00,58.57,58.8,58.57,58.67,28700.0,47.411,47.5972,47.411,47.492,28700.0
2011-01-19 09:45:00,58.68,58.68,58.56,58.63,17500.0,47.5001,47.5001,47.4029,47.4596,17500.0
2011-01-19 09:50:00,58.67,58.71,58.47,58.62,28800.0,47.492,47.5243,47.3301,47.4515,28800.0
2011-01-19 09:55:00,58.64,58.75,58.54,58.54,30900.0,47.4677,47.5567,47.3867,47.3867,30900.0
2011-01-19 10:00:00,58.52,58.59,58.44,58.5,23400.0,47.3705,47.4272,47.3058,47.3544,23400.0
2011-01-19 10:05:00,58.5,58.52,58.17,58.17,64400.0,47.3544,47.3705,47.0872,47.0872,64400.0
2011-01-19 10:10:00,58.17,58.2,57.91,58.0,94000.0,47.0872,47.1115,46.8768,46.9496,94000.0
2011-01-19 10:15:00,58.0,58.01,57.92,57.95,56300.0,46.9496,46.9577,46.8849,46.9091,56300.0
2011-01-19 10:20:00,57.95,58.18,57.95,58.01,49500.0,46.9091,47.0953,46.9091,46.9577,49500.0
2011-01-19 10:25:00,58.02,58.24,58.02,58.05,39500.0,46.9658,47.1439,46.9658,46.9901,39500.0
2011-01-19 10:30:00,58.01,58.02,57.7,57.75,31800.0,46.9577,46.9658,46.7068,46.7472,31800.0
2011-01-19 10:35:00,57.75,57.92,57.75,57.85,53600.0,46.7472,46.8849,46.7472,46.8282,53600.0
2011-01-19 10:40:00,57.86,57.95,57.83,57.93,16700.0,46.8363,46.9091,46.812,46.893,16700.0
2011-01-19 10:45:00,57.93,58.05,57.93,58.01,46600.0,46.893,46.9901,46.893,46.9577,46600.0
2011-01-19 10:50:00,58.02,58.04,57.94,57.99,16200.0,46.9658,46.982,46.901,46.9415,16200.0
2011-01-19 10:55:00,57.99,58.03,57.98,57.98,38200.0,46.9415,46.9739,46.9334,46.9334,38200.0
2011-01-19 11:00:00,57.98,58.01,57.93,57.94,25200.0,46.9334,46.9577,46.893,46.901,25200.0
2011-01-19 11:05:00,57.94,57.94,57.65,57.7,27500.0,46.901,46.901,46.6663,46.7068,27500.0
2011-01-19 11:10:00,57.73,57.78,57.71,57.75,22400.0,46.7311,46.7715,46.7149,46.7472,22400.0
2011-01-19 11:15:00,57.77,57.83,57.76,57.78,14500.0,46.7634,46.812,46.7553,46.7715,14500.0
2011-01-19 11:20:00,57.78,57.84,57.78,57.82,8500.0,46.7715,46.8201,46.7715,46.8039,8500.0
2011-01-19 11:25:00,57.81,57.81,57.77,57.78,8700.0,46.7958,46.7958,46.7634,46.7715,8700.0
2011-01-19 11:30:00,57.79,57.94,57.78,57.92,7500.0,46.7796,46.901,46.7715,46.8849,7500.0
2011-01-19 11:35:00,57.94,58.17,57.93,58.15,20600.0,46.901,47.0872,46.893,47.071,20600.0
2011-01-19 11:40:00,58.15,58.16,58.08,58.15,17100.0,47.071,47.0791,47.0144,47.071,17100.0
2011-01-19 11:45:00,58.15,58.21,58.15,58.19,7600.0,47.071,47.1196,47.071,47.1034,7600.0
2011-01-19 11:50:00,58.19,58.27,58.19,58.26,32900.0,47.1034,47.1682,47.1034,47.1601,32900.0
2011-01-19 11:55:00,58.25,58.27,58.15,58.15,27200.0,47.152,47.1682,47.071,47.071,27200.0
2011-01-19 12:00:00,58.15,58.17,58.04,58.07,26900.0,47.071,47.0872,46.982,47.0063,26900.0
2011-01-19 12:05:00,58.09,58.09,57.99,57.99,7800.0,47.0225,47.0225,46.9415,46.9415,7800.0
2011-01-19 12:10:00,57.98,57.98,57.85,57.86,32900.0,46.9334,46.9334,46.8282,46.8363,32900.0
2011-01-19 12:15:00,57.87,57.87,57.58,57.59,85600.0,46.8444,46.8444,46.6096,46.6177,85600.0
2011-01-19 12:20:00,57.6,57.67,57.5,57.53,19500.0,46.6258,46.6825,46.5449,46.5692,19500.0
2011-01-19 12:25:00,57.51,57.67,57.5,57.67,32800.0,46.553,46.6825,46.5449,46.6825,32800.0
2011-01-19 12:30:00,57.63,57.67,57.59,57.61,32400.0,46.6501,46.6825,46.6177,46.6339,32400.0
2011-01-19 12:35:00,57.65,57.69,57.61,57.63,16700.0,46.6663,46.6987,46.6339,46.6501,16700.0
2011-01-19 12:40:00,57.61,57.61,57.32,57.36,33100.0,46.6339,46.6339,46.3992,46.4315,33100.0
2011-01-19 12:45:00,57.37,57.44,57.32,57.37,21600.0,46.4396,46.4963,46.3992,46.4396,21600.0
2011-01-19 12:50:00,57.32,57.6,57.31,57.6,24600.0,46.3992,46.6258,46.3911,46.6258,24600.0
2011-01-19 12:55:00,57.58,57.65,57.58,57.59,7000.0,46.6096,46.6663,46.6096,46.6177,7000.0
2011-01-19 13:00:00,57.6,57.68,57.59,57.67,11100.0,46.6258,46.6906,46.6177,46.6825,11100.0
2011-01-19 13:05:00,57.67,57.73,57.61,57.73,10800.0,46.6825,46.7311,46.6339,46.7311,10800.0
2011-01-19 13:10:00,57.74,57.78,57.67,57.72,11600.0,46.7392,46.7715,46.6825,46.723,11600.0
2011-01-19 13:15:00,57.73,57.75,57.69,57.7,12500.0,46.7311,46.7472,46.6987,46.7068,12500.0
2011-01-19 13:20:00,57.7,57.72,57.65,57.69,3300.0,46.7068,46.723,46.6663,46.6987,3300.0
2011-01-19 13:25:00,57.69,57.76,57.61,57.61,7700.0,46.6987,46.7553,46.6339,46.6339,7700.0
2011-01-19 13:30:00,57.6,57.62,57.55,57.58,10100.0,46.6258,46.642,46.5853,46.6096,10100.0
2011-01-19 13:35:00,57.59,57.59,57.55,57.57,3200.0,46.6177,46.6177,46.5853,46.6015,3200.0
2011-01-19 13:40:00,57.56,57.56,57.47,57.49,11800.0,46.5934,46.5934,46.5206,46.5368,11800.0
2011-01-19 13:45:00,57.49,57.53,57.46,57.53,8200.0,46.5368,46.5692,46.5125,46.5692,8200.0
2011-01-19 13:50:00,57.54,57.62,57.53,57.62,14300.0,46.5773,46.642,46.5692,46.642,14300.0
2011-01-19 13:55:00,57.63,57.65,57.52,57.58,5700.0,46.6501,46.6663,46.5611,46.6096,5700.0
2011-01-19 14:00:00,57.57,57.58,57.53,57.56,6000.0,46.6015,46.6096,46.5692,46.5934,6000.0
2011-01-19 14:05:00,57.56,57.64,57.55,57.6,16000.0,46.5934,46.6582,46.5853,46.6258,16000.0
2011-01-19 14:10:00,57.6,57.69,57.6,57.66,28200.0,46.6258,46.6987,46.6258,46.6744,28200.0
2011-01-19 14:15:00,57.66,57.74,57.66,57.69,8400.0,46.6744,46.7392,46.6744,46.6987,8400.0
2011-01-19 14:20:00,57.67,57.68,57.54,57.6,6700.0,46.6825,46.6906,46.5773,46.6258,6700.0
2011-01-19 14:25:00,57.55,57.58,57.5,57.52,10500.0,46.5853,46.6096,46.5449,46.5611,10500.0
2011-01-19 14:30:00,57.53,57.6,57.53,57.58,9300.0,46.5692,46.6258,46.5692,46.6096,9300.0
2011-01-19 14:35:00,57.55,57.56,57.55,57.55,10700.0,46.5853,46.5934,46.5853,46.5853,10700.0
2011-01-19 14:40:00,57.55,57.56,57.45,57.49,25200.0,46.5853,46.5934,46.5044,46.5368,25200.0
2011-01-19 14:45:00,57.48,57.53,57.46,57.46,7200.0,46.5287,46.5692,46.5125,46.5125,7200.0
2011-01-19 14:50:00,57.46,57.47,57.31,57.35,9200.0,46.5125,46.5206,46.3911,46.4235,9200.0
2011-01-19 14:55:00,57.35,57.41,57.32,57.4,11600.0,46.4235,46.472,46.3992,46.4639,11600.0
2011-01-19 15:00:00,57.41,57.51,57.4,57.4,15900.0,46.472,46.553,46.4639,46.4639,15900.0
2011-01-19 15:05:00,57.4,57.42,57.19,57.19,20900.0,46.4639,46.4801,46.2939,46.2939,20900.0
2011-01-19 15:10:00,57.19,57.22,57.07,57.07,14200.0,46.2939,46.3182,46.1968,46.1968,14200.0
2011-01-19 15:15:00,57.06,57.23,57.06,57.2,14400.0,46.1887,46.3263,46.1887,46.302,14400.0
2011-01-19 15:20:00,57.19,57.22,57.12,57.14,8300.0,46.2939,46.3182,46.2373,46.2535,8300.0
2011-01-19 15:25:00,57.13,57.14,57.09,57.11,8700.0,46.2454,46.2535,46.213,46.2292,8700.0
2011-01-19 15:30:00,57.1,57.14,56.93,57.05,25300.0,46.2211,46.2535,46.0835,46.1806,25300.0
2011-01-19 15:35:00,57.06,57.09,56.95,57.08,8100.0,46.1887,46.213,46.0997,46.2049,8100.0
2011-01-19 15:40:00,57.08,57.11,56.99,57.09,10600.0,46.2049,46.2292,46.132,46.213,10600.0
2011-01-19 15:45:00,57.12,57.2,57.1,57.14,21000.0,46.2373,46.302,46.2211,46.2535,21000.0
2011-01-19 15:50:00,57.13,57.21,57.12,57.21,28800.0,46.2454,46.3101,46.2373,46.3101,28800.0
2011-01-19 15:55:00,57.19,57.29,57.15,57.24,58000.0,46.2939,46.3749,46.2616,46.3344,58000.0
2011-01-20 09:30:00,56.65,56.65,56.36,56.48,14600.0,45.8568,45.8568,45.6221,45.7192,14600.0
2011-01-20 09:35:00,56.49,56.56,56.38,56.5,7200.0,45.7273,45.784,45.6383,45.7354,7200.0
2011-01-20 09:40:00,56.55,57.26,56.5,57.14,24900.0,45.7759,46.3506,45.7354,46.2535,24900.0
2011-01-20 09:45:00,57.17,57.45,57.12,57.22,18500.0,46.2777,46.5044,46.2373,46.3182,18500.0
2011-01-20 09:50:00,57.24,57.5,57.17,57.29,21800.0,46.3344,46.5449,46.2777,46.3749,21800.0
2011-01-20 09:55:00,57.3,57.4,57.24,57.4,6700.0,46.383,46.4639,46.3344,46.4639,6700.0
2011-01-20 10:00:00,57.48,57.49,57.35,57.38,13500.0,46.5287,46.5368,46.4235,46.4477,13500.0
2011-01-20 10:05:00,57.44,57.48,57.31,57.35,18400.0,46.4963,46.5287,46.3911,46.4235,18400.0
2011-01-20 10:10:00,57.36,57.46,57.35,57.39,18600.0,46.4315,46.5125,46.4235,46.4558,18600.0
2011-01-20 10:15:00,57.4,57.41,57.3,57.31,10500.0,46.4639,46.472,46.383,46.3911,10500.0
2011-01-20 10:20:00,57.32,57.41,57.23,57.35,11100.0,46.3992,46.472,46.3263,46.4235,11100.0
2011-01-20 10:25:00,57.32,57.38,57.24,57.25,8600.0,46.3992,46.4477,46.3344,46.3425,8600.0
2011-01-20 10:30:00,57.25,57.27,57.16,57.27,5900.0,46.3425,46.3587,46.2697,46.3587,5900.0
2011-01-20 10:35:00,57.25,57.29,57.17,57.2,7000.0,46.3425,46.3749,46.2777,46.302,7000.0
2011-01-20 10:40:00,57.17,57.18,57.0,57.07,11400.0,46.2777,46.2858,46.1401,46.1968,11400.0
2011-01-20 10:45:00,57.09,57.09,56.9,56.96,10300.0,46.213,46.213,46.0592,46.1078,10300.0
2011-01-20 10:50:00,56.91,56.91,56.7,56.7,15600.0,46.0673,46.0673,45.8973,45.8973,15600.0
2011-01-20 10:55:00,56.7,56.78,56.68,56.76,7000.0,45.8973,45.9621,45.8811,45.9459,7000.0
2011-01-20 11:00:00,56.75,56.78,56.69,56.77,9300.0,45.9378,45.9621,45.8892,45.954,9300.0
2011-01-20 11:05:00,56.73,56.87,56.73,56.81,3000.0,45.9216,46.0349,45.9216,45.9863,3000.0
2011-01-20 11:10:00,56.83,56.96,56.81,56.94,2400.0,46.0025,46.1078,45.9863,46.0916,2400.0
2011-01-20 11:15:00,56.94,56.97,56.89,56.92,21300.0,46.0916,46.1159,46.0511,46.0754,21300.0
2011-01-20 11:20:00,56.93,56.94,56.9,56.9,4100.0,46.0835,46.0916,46.0592,46.0592,4100.0
2011-01-20 11:25:00,56.9,56.92,56.81,56.81,6600.0,46.0592,46.0754,45.9863,45.9863,6600.0
2011-01-20 11:30:00,56.79,56.79,56.6,56.68,3100.0,45.9701,45.9701,45.8163,45.8811,3100.0
2011-01-20 11:35:00,56.69,56.75,56.69,56.74,5500.0,45.8892,45.9378,45.8892,45.9297,5500.0
2011-01-20 11:40:00,56.73,56.74,56.71,56.71,5800.0,45.9216,45.9297,45.9054,45.9054,5800.0
2011-01-20 11:45:00,56.68,56.72,56.67,56.72,17400.0,45.8811,45.9135,45.873,45.9135,17400.0
2011-01-20 11:50:00,56.7,56.74,56.68,56.74,2200.0,45.8973,45.9297,45.8811,45.9297,2200.0
2011-01-20 11:55:00,56.76,56.77,56.74,56.77,4200.0,45.9459,45.954,45.9297,45.954,4200.0
2011-01-20 12:00:00,56.77,56.82,56.73,56.75,15200.0,45.954,45.9944,45.9216,45.9378,15200.0
2011-01-20 12:05:00,56.76,56.84,56.75,56.84,1600.0,45.9459,46.0106,45.9378,46.0106,1600.0
2011-01-20 12:10:00,56.84,56.84,56.73,56.76,1600.0,46.0106,46.0106,45.9216,45.9459,1600.0
2011-01-20 12:15:00,56.74,56.74,56.7,56.72,700.0,45.9297,45.9297,45.8973,45.9135,700.0
2011-01-20 12:20:00,56.72,56.83,56.72,56.82,6000.0,45.9135,46.0025,45.9135,45.9944,6000.0
2011-01-20 12:25:00,56.86,56.86,56.77,56.77,4300.0,46.0268,46.0268,45.954,45.954,4300.0
2011-01-20 12:30:00,56.76,56.83,56.75,56.8,3900.0,45.9459,46.0025,45.9378,45.9782,3900.0
2011-01-20 12:35:00,56.79,56.83,56.79,56.83,800.0,45.9701,46.0025,45.9701,46.0025,800.0
2011-01-20 12:40:00,56.86,56.94,56.86,56.92,3200.0,46.0268,46.0916,46.0268,46.0754,3200.0
2011-01-20 12:45:00,56.93,56.97,56.93,56.97,1900.0,46.0835,46.1159,46.0835,46.1159,1900.0
2011-01-20 12:50:00,56.98,57.01,56.95,57.01,4400.0,46.1239,46.1482,46.0997,46.1482,4400.0
2011-01-20 12:55:00,57.05,57.09,57.05,57.09,4400.0,46.1806,46.213,46.1806,46.213,4400.0
2011-01-20 13:00:00,57.06,57.07,56.99,57.0,2700.0,46.1887,46.1968,46.132,46.1401,2700.0
2011-01-20 13:05:00,56.98,57.06,56.97,57.06,1600.0,46.1239,46.1887,46.1159,46.1887,1600.0
2011-01-20 13:10:00,57.03,57.06,57.0,57.05,9900.0,46.1644,46.1887,46.1401,46.1806,9900.0
2011-01-20 13:15:00,57.04,57.1,57.04,57.1,3200.0,46.1725,46.2211,46.1725,46.2211,3200.0
2011-01-20 13:20:00,57.07,57.07,56.93,56.96,6100.0,46.1968,46.1968,46.0835,46.1078,6100.0
2011-01-20 13:25:00,56.98,56.98,56.91,56.96,1000.0,46.1239,46.1239,46.0673,46.1078,1000.0
2011-01-20 13:30:00,56.97,57.09,56.96,57.07,5500.0,46.1159,46.213,46.1078,46.1968,5500.0
2011-01-20 13:35:00,57.07,57.07,57.04,57.04,2300.0,46.1968,46.1968,46.1725,46.1725,2300.0
2011-01-20 13:40:00,57.02,57.03,56.99,56.99,3900.0,46.1563,46.1644,46.132,46.132,3900.0
2011-01-20 13:45:00,56.96,56.97,56.9,56.97,5200.0,46.1078,46.1159,46.0592,46.1159,5200.0
2011-01-20 13:50:00,56.99,57.01,56.98,57.01,15400.0,46.132,46.1482,46.1239,46.1482,15400.0
2011-01-20 13:55:00,57.02,57.05,57.0,57.04,11000.0,46.1563,46.1806,46.1401,46.1725,11000.0
2011-01-20 14:00:00,57.04,57.05,57.01,57.02,7000.0,46.1725,46.1806,46.1482,46.1563,7000.0
2011-01-20 14:05:00,57.02,57.07,57.01,57.01,6900.0,46.1563,46.1968,46.1482,46.1482,6900.0
2011-01-20 14:10:00,57.03,57.23,57.0,57.22,16100.0,46.1644,46.3263,46.1401,46.3182,16100.0
2011-01-20 14:15:00,57.23,57.24,57.13,57.15,6900.0,46.3263,46.3344,46.2454,46.2616,6900.0
2011-01-20 14:20:00,57.15,57.15,57.07,57.11,5100.0,46.2616,46.2616,46.1968,46.2292,5100.0
2011-01-20 14:25:00,57.1,57.18,57.07,57.13,8300.0,46.2211,46.2858,46.1968,46.2454,8300.0
2011-01-20 14:30:00,57.16,57.3,57.16,57.28,8100.0,46.2697,46.383,46.2697,46.3668,8100.0
2011-01-20 14:35:00,57.29,57.3,57.23,57.25,7300.0,46.3749,46.383,46.3263,46.3425,7300.0
2011-01-20 14:40:00,57.25,57.35,57.23,57.34,57600.0,46.3425,46.4235,46.3263,46.4154,57600.0
2011-01-20 14:45:00,57.34,57.34,57.16,57.16,10600.0,46.4154,46.4154,46.2697,46.2697,10600.0
2011-01-20 14:50:00,57.17,57.17,57.12,57.14,6900.0,46.2777,46.2777,46.2373,46.2535,6900.0
2011-01-20 14:55:00,57.15,57.15,57.07,57.09,7600.0,46.2616,46.2616,46.1968,46.213,7600.0
2011-01-20 15:00:00,57.08,57.14,57.03,57.12,59700.0,46.2049,46.2535,46.1644,46.2373,59700.0
2011-01-20 15:05:00,57.1,57.14,57.06,57.08,9600.0,46.2211,46.2535,46.1887,46.2049,9600.0
2011-01-20 15:10:00,57.09,57.16,57.09,57.1,6100.0,46.213,46.2697,46.213,46.2211,6100.0
2011-01-20 15:15:00,57.09,57.1,56.96,56.97,26600.0,46.213,46.2211,46.1078,46.1159,26600.0
2011-01-20 15:20:00,56.96,56.99,56.89,56.96,9300.0,46.1078,46.132,46.0511,46.1078,9300.0
2011-01-20 15:25:00,56.96,56.98,56.8,56.82,5100.0,46.1078,46.1239,45.9782,45.9944,5100.0
2011-01-20 15:30:00,56.83,56.91,56.8,56.9,15000.0,46.0025,46.0673,45.9782,46.0592,15000.0
2011-01-20 15:35:00,56.89,56.96,56.85,56.94,12700.0,46.0511,46.1078,46.0187,46.0916,12700.0
2011-01-20 15:40:00,56.94,57.03,56.93,57.0,12100.0,46.0916,46.1644,46.0835,46.1401,12100.0
2011-01-20 15:45:00,57.02,57.02,56.89,56.92,28300.0,46.1563,46.1563,46.0511,46.0754,28300.0
2011-01-20 15:50:00,56.92,56.95,56.82,56.9,17300.0,46.0754,46.0997,45.9944,46.0592,17300.0
2011-01-20 15:55:00,56.9,56.94,56.81,56.87,62700.0,46.0592,46.0916,45.9863,46.0349,62700.0
2011-01-21 09:30:00,57.3,57.66,56.94,57.53,10900.0,46.383,46.6744,46.0916,46.5692,10900.0
2011-01-21 09:35:00,57.58,57.59,57.34,57.34,3500.0,46.6096,46.6177,46.4154,46.4154,3500.0
2011-01-21 09:40:00,57.37,57.42,57.3,57.33,13500.0,46.4396,46.4801,46.383,46.4073,13500.0
2011-01-21 09:45:00,57.31,57.35,57.2,57.28,7500.0,46.3911,46.4235,46.302,46.3668,7500.0
2011-01-21 09:50:00,57.3,57.3,57.2,57.21,7900.0,46.383,46.383,46.302,46.3101,7900.0
2011-01-21 09:55:00,57.26,57.39,57.24,57.32,12700.0,46.3506,46.4558,46.3344,46.3992,12700.0
2011-01-21 10:00:00,57.36,57.36,57.24,57.28,8200.0,46.4315,46.4315,46.3344,46.3668,8200.0
2011-01-21 10:05:00,57.29,57.32,57.16,57.3,14700.0,46.3749,46.3992,46.2697,46.383,14700.0
2011-01-21 10:10:00,57.3,57.3,57.22,57.22,9900.0,46.383,46.383,46.3182,46.3182,9900.0
2011-01-21 10:15:00,57.26,57.26,57.2,57.25,4200.0,46.3506,46.3506,46.302,46.3425,4200.0
2011-01-21 10:20:00,57.25,57.25,57.15,57.2,11500.0,46.3425,46.3425,46.2616,46.302,11500.0
2011-01-21 10:25:00,57.21,57.3,57.18,57.26,6400.0,46.3101,46.383,46.2858,46.3506,6400.0
2011-01-21 10:30:00,57.24,57.3,57.2,57.24,13500.0,46.3344,46.383,46.302,46.3344,13500.0
2011-01-21 10:35:00,57.25,57.3,57.25,57.26,2300.0,46.3425,46.383,46.3425,46.3506,2300.0
2011-01-21 10:40:00,57.26,57.35,57.24,57.35,2300.0,46.3506,46.4235,46.3344,46.4235,2300.0
2011-01-21 10:45:00,57.35,57.41,57.27,57.27,9600.0,46.4235,46.472,46.3587,46.3587,9600.0
2011-01-21 10:50:00,57.26,57.35,57.26,57.3,7200.0,46.3506,46.4235,46.3506,46.383,7200.0
2011-01-21 10:55:00,57.28,57.32,57.28,57.3,1700.0,46.3668,46.3992,46.3668,46.383,1700.0
2011-01-21 11:00:00,57.31,57.32,57.27,57.32,2300.0,46.3911,46.3992,46.3587,46.3992,2300.0
2011-01-21 11:05:00,57.31,57.32,57.22,57.3,13400.0,46.3911,46.3992,46.3182,46.383,13400.0
2011-01-21 11:10:00,57.28,57.3,57.24,57.3,22600.0,46.3668,46.383,46.3344,46.383,22600.0
2011-01-21 11:15:00,57.28,57.32,57.26,57.28,8700.0,46.3668,46.3992,46.3506,46.3668,8700.0
2011-01-21 11:20:00,57.3,57.33,57.26,57.33,10500.0,46.383,46.4073,46.3506,46.4073,10500.0
2011-01-21 11:25:00,57.35,57.36,57.32,57.32,2900.0,46.4235,46.4315,46.3992,46.3992,2900.0
2011-01-21 11:30:00,57.32,57.33,57.27,57.32,6700.0,46.3992,46.4073,46.3587,46.3992,6700.0
2011-01-21 11:35:00,57.3,57.33,57.28,57.28,4100.0,46.383,46.4073,46.3668,46.3668,4100.0
2011-01-21 11:40:00,57.28,57.29,57.22,57.24,14500.0,46.3668,46.3749,46.3182,46.3344,14500.0
2011-01-21 11:45:00,57.24,57.35,57.18,57.35,15600.0,46.3344,46.4235,46.2858,46.4235,15600.0
2011-01-21 11:50:00,57.35,57.37,57.19,57.2,6100.0,46.4235,46.4396,46.2939,46.302,6100.0
2011-01-21 11:55:00,57.2,57.43,57.2,57.43,6500.0,46.302,46.4882,46.302,46.4882,6500.0
2011-01-21 12:00:00,57.43,57.44,57.24,57.24,5400.0,46.4882,46.4963,46.3344,46.3344,5400.0
2011-01-21 12:05:00,57.24,57.27,57.21,57.27,6800.0,46.3344,46.3587,46.3101,46.3587,6800.0
2011-01-21 12:10:00,57.28,57.35,57.28,57.35,4900.0,46.3668,46.4235,46.3668,46.4235,4900.0
2011-01-21 12:15:00,57.35,57.56,57.35,57.54,12900.0,46.4235,46.5934,46.4235,46.5773,12900.0
2011-01-21 12:20:00,57.55,57.57,57.5,57.52,4000.0,46.5853,46.6015,46.5449,46.5611,4000.0
2011-01-21 12:25:00,57.5,57.58,57.49,57.56,6600.0,46.5449,46.6096,46.5368,46.5934,6600.0
2011-01-21 12:30:00,57.58,57.58,57.51,57.54,8200.0,46.6096,46.6096,46.553,46.5773,8200.0
2011-01-21 12:35:00,57.52,57.69,57.52,57.65,12100.0,46.5611,46.6987,46.5611,46.6663,12100.0
2011-01-21 12:40:00,57.61,57.72,57.57,57.62,13200.0,46.6339,46.723,46.6015,46.642,13200.0
2011-01-21 12:45:00,57.57,57.68,57.54,57.68,14200.0,46.6015,46.6906,46.5773,46.6906,14200.0
2011-01-21 12:50:00,57.65,57.79,57.65,57.74,9600.0,46.6663,46.7796,46.6663,46.7392,9600.0
2011-01-21 12:55:00,57.74,57.81,57.69,57.76,6200.0,46.7392,46.7958,46.6987,46.7553,6200.0
2011-01-21 13:00:00,57.78,57.9,57.76,57.87,23900.0,46.7715,46.8687,46.7553,46.8444,23900.0
2011-01-21 13:05:00,57.85,57.89,57.77,57.77,6200.0,46.8282,46.8606,46.7634,46.7634,6200.0
2011-01-21 13:10:00,57.76,57.78,57.68,57.7,5000.0,46.7553,46.7715,46.6906,46.7068,5000.0
2011-01-21 13:15:00,57.69,57.75,57.69,57.75,17600.0,46.6987,46.7472,46.6987,46.7472,17600.0
2011-01-21 13:20:00,57.73,57.83,57.72,57.82,8200.0,46.7311,46.812,46.723,46.8039,8200.0
2011-01-21 13:25:00,57.8,57.81,57.77,57.79,4500.0,46.7877,46.7958,46.7634,46.7796,4500.0
2011-01-21 13:30:00,57.78,57.8,57.75,57.78,2900.0,46.7715,46.7877,46.7472,46.7715,2900.0
2011-01-21 13:35:00,57.78,57.86,57.77,57.83,5200.0,46.7715,46.8363,46.7634,46.812,5200.0
2011-01-21 13:40:00,57.83,57.86,57.8,57.81,9500.0,46.812,46.8363,46.7877,46.7958,9500.0
2011-01-21 13:45:00,57.8,57.82,57.76,57.78,4900.0,46.7877,46.8039,46.7553,46.7715,4900.0
2011-01-21 13:50:00,57.77,57.78,57.69,57.72,5200.0,46.7634,46.7715,46.6987,46.723,5200.0
2011-01-21 13:55:00,57.71,57.79,57.69,57.74,14700.0,46.7149,46.7796,46.6987,46.7392,14700.0
2011-01-21 14:00:00,57.76,57.82,57.66,57.8,15100.0,46.7553,46.8039,46.6744,46.7877,15100.0
2011-01-21 14:05:00,57.77,57.86,57.76,57.84,7900.0,46.7634,46.8363,46.7553,46.8201,7900.0
2011-01-21 14:10:00,57.85,57.86,57.81,57.84,6500.0,46.8282,46.8363,46.7958,46.8201,6500.0
2011-01-21 14:15:00,57.82,57.84,57.64,57.72,13500.0,46.8039,46.8201,46.6582,46.723,13500.0
2011-01-21 14:20:00,57.7,57.88,57.67,57.88,24900.0,46.7068,46.8525,46.6825,46.8525,24900.0
2011-01-21 14:25:00,57.87,57.9,57.82,57.89,8500.0,46.8444,46.8687,46.8039,46.8606,8500.0
2011-01-21 14:30:00,57.89,58.01,57.85,57.98,8000.0,46.8606,46.9577,46.8282,46.9334,8000.0
2011-01-21 14:35:00,57.98,58.12,57.92,58.05,18100.0,46.9334,47.0468,46.8849,46.9901,18100.0
2011-01-21 14:40:00,58.02,58.05,57.98,58.02,13200.0,46.9658,46.9901,46.9334,46.9658,13200.0
2011-01-21 14:45:00,58.01,58.07,58.0,58.07,7000.0,46.9577,47.0063,46.9496,47.0063,7000.0
2011-01-21 14:50:00,58.06,58.09,57.98,58.02,11900.0,46.9982,47.0225,46.9334,46.9658,11900.0
2011-01-21 14:55:00,58.0,58.03,57.97,58.0,16600.0,46.9496,46.9739,46.9253,46.9496,16600.0
2011-01-21 15:00:00,57.99,58.04,57.97,58.0,23800.0,46.9415,46.982,46.9253,46.9496,23800.0
2011-01-21 15:05:00,58.01,58.01,57.92,57.99,17000.0,46.9577,46.9577,46.8849,46.9415,17000.0
2011-01-21 15:10:00,57.99,57.99,57.87,57.87,10100.0,46.9415,46.9415,46.8444,46.8444,10100.0
2011-01-21 15:15:00,57.87,57.87,57.77,57.84,15900.0,46.8444,46.8444,46.7634,46.8201,15900.0
2011-01-21 15:20:00,57.83,57.98,57.79,57.83,42400.0,46.812,46.9334,46.7796,46.812,42400.0
2011-01-21 15:25:00,57.82,57.82,57.66,57.68,14300.0,46.8039,46.8039,46.6744,46.6906,14300.0
2011-01-21 15:30:00,57.65,57.76,57.6,57.73,36500.0,46.6663,46.7553,46.6258,46.7311,36500.0
2011-01-21 15:35:00,57.75,57.77,57.64,57.7,43200.0,46.7472,46.7634,46.6582,46.7068,43200.0
2011-01-21 15:40:00,57.71,57.76,57.61,57.65,25800.0,46.7149,46.7553,46.6339,46.6663,25800.0
2011-01-21 15:45:00,57.68,57.76,57.55,57.61,32400.0,46.6906,46.7553,46.5853,46.6339,32400.0
2011-01-21 15:50:00,57.57,57.72,57.57,57.69,40100.0,46.6015,46.723,46.6015,46.6987,40100.0
2011-01-21 15:55:00,57.69,57.74,57.64,57.68,60000.0,46.6987,46.7392,46.6582,46.6906,60000.0
2011-01-24 09:30:00,57.56,57.97,57.48,57.76,10100.0,46.5934,46.9253,46.5287,46.7553,10100.0
2011-01-24 09:35:00,57.71,57.81,57.47,57.47,14600.0,46.7149,46.7958,46.5206,46.5206,14600.0
2011-01-24 09:40:00,57.55,57.71,57.46,57.64,56300.0,46.5853,46.7149,46.5125,46.6582,56300.0
2011-01-24 09:45:00,57.61,57.64,57.51,57.57,7100.0,46.6339,46.6582,46.553,46.6015,7100.0
2011-01-24 09:50:00,57.54,57.59,57.37,57.44,17700.0,46.5773,46.6177,46.4396,46.4963,17700.0
2011-01-24 09:55:00,57.41,57.45,57.31,57.38,10000.0,46.472,46.5044,46.3911,46.4477,10000.0
2011-01-24 10:00:00,57.4,57.47,57.33,57.39,26700.0,46.4639,46.5206,46.4073,46.4558,26700.0
2011-01-24 10:05:00,57.4,57.5,57.29,57.29,8300.0,46.4639,46.5449,46.3749,46.3749,8300.0
2011-01-24 10:10:00,57.29,57.48,57.28,57.34,12100.0,46.3749,46.5287,46.3668,46.4154,12100.0
2011-01-24 10:15:00,57.34,57.46,57.3,57.46,20300.0,46.4154,46.5125,46.383,46.5125,20300.0
2011-01-24 10:20:00,57.46,57.6,57.4,57.56,20800.0,46.5125,46.6258,46.4639,46.5934,20800.0
2011-01-24 10:25:00,57.56,57.6,57.47,57.49,8300.0,46.5934,46.6258,46.5206,46.5368,8300.0
2011-01-24 10:30:00,57.48,57.48,57.37,57.38,10700.0,46.5287,46.5287,46.4396,46.4477,10700.0
2011-01-24 10:35:00,57.41,57.44,57.36,57.39,9900.0,46.472,46.4963,46.4315,46.4558,9900.0
2011-01-24 10:40:00,57.38,57.52,57.38,57.51,10000.0,46.4477,46.5611,46.4477,46.553,10000.0
2011-01-24 10:45:00,57.52,57.52,57.44,57.46,5600.0,46.5611,46.5611,46.4963,46.5125,5600.0
2011-01-24 10:50:00,57.46,57.58,57.42,57.54,10400.0,46.5125,46.6096,46.4801,46.5773,10400.0
2011-01-24 10:55:00,57.56,57.62,57.55,57.62,8700.0,46.5934,46.642,46.5853,46.642,8700.0
2011-01-24 11:00:00,57.61,57.74,57.58,57.74,17500.0,46.6339,46.7392,46.6096,46.7392,17500.0
2011-01-24 11:05:00,57.76,57.83,57.75,57.77,11900.0,46.7553,46.812,46.7472,46.7634,11900.0
2011-01-24 11:10:00,57.77,57.78,57.69,57.77,17000.0,46.7634,46.7715,46.6987,46.7634,17000.0
2011-01-24 11:15:00,57.77,57.79,57.73,57.78,13000.0,46.7634,46.7796,46.7311,46.7715,13000.0
2011-01-24 11:20:00,57.79,57.81,57.73,57.8,7900.0,46.7796,46.7958,46.7311,46.7877,7900.0
2011-01-24 11:25:00,57.82,57.84,57.75,57.75,13600.0,46.8039,46.8201,46.7472,46.7472,13600.0
2011-01-24 11:30:00,57.78,57.85,57.77,57.84,9000.0,46.7715,46.8282,46.7634,46.8201,9000.0
2011-01-24 11:35:00,57.83,57.84,57.7,57.71,7700.0,46.812,46.8201,46.7068,46.7149,7700.0
2011-01-24 11:40:00,57.69,57.76,57.69,57.71,8500.0,46.6987,46.7553,46.6987,46.7149,8500.0
2011-01-24 11:45:00,57.7,57.74,57.69,57.7,14300.0,46.7068,46.7392,46.6987,46.7068,14300.0
2011-01-24 11:50:00,57.71,57.73,57.51,57.53,24900.0,46.7149,46.7311,46.553,46.5692,24900.0
2011-01-24 11:55:00,57.54,57.61,57.54,57.61,9900.0,46.5773,46.6339,46.5773,46.6339,9900.0
2011-01-24 12:00:00,57.61,57.87,57.6,57.87,20500.0,46.6339,46.8444,46.6258,46.8444,20500.0
2011-01-24 12:05:00,57.87,58.02,57.87,57.89,17300.0,46.8444,46.9658,46.8444,46.8606,17300.0
2011-01-24 12:10:00,57.87,57.98,57.87,57.93,29000.0,46.8444,46.9334,46.8444,46.893,29000.0
2011-01-24 12:15:00,57.92,57.93,57.79,57.79,4900.0,46.8849,46.893,46.7796,46.7796,4900.0
2011-01-24 12:20:00,57.78,57.79,57.76,57.76,3700.0,46.7715,46.7796,46.7553,46.7553,3700.0
2011-01-24 12:25:00,57.75,57.76,57.71,57.74,4900.0,46.7472,46.7553,46.7149,46.7392,4900.0
2011-01-24 12:30:00,57.74,57.84,57.74,57.83,5800.0,46.7392,46.8201,46.7392,46.812,5800.0
2011-01-24 12:35:00,57.82,57.83,57.78,57.82,11900.0,46.8039,46.812,46.7715,46.8039,11900.0
2011-01-24 12:40:00,57.81,57.81,57.67,57.72,28800.0,46.7958,46.7958,46.6825,46.723,28800.0
2011-01-24 12:45:00,57.72,57.79,57.71,57.71,10700.0,46.723,46.7796,46.7149,46.7149,10700.0
2011-01-24 12:50:00,57.7,57.72,57.68,57.7,9400.0,46.7068,46.723,46.6906,46.7068,9400.0
2011-01-24 12:55:00,57.69,57.78,57.69,57.73,10500.0,46.6987,46.7715,46.6987,46.7311,10500.0
2011-01-24 13:00:00,57.69,57.7,57.54,57.55,21200.0,46.6987,46.7068,46.5773,46.5853,21200.0
2011-01-24 13:05:00,57.54,57.61,57.53,57.59,8400.0,46.5773,46.6339,46.5692,46.6177,8400.0
2011-01-24 13:10:00,57.59,57.63,57.56,57.59,11700.0,46.6177,46.6501,46.5934,46.6177,11700.0
2011-01-24 13:15:00,57.59,57.63,57.59,57.62,7500.0,46.6177,46.6501,46.6177,46.642,7500.0
2011-01-24 13:20:00,57.63,57.68,57.62,57.67,7200.0,46.6501,46.6906,46.642,46.6825,7200.0
2011-01-24 13:25:00,57.67,57.69,57.61,57.66,13600.0,46.6825,46.6987,46.6339,46.6744,13600.0
2011-01-24 13:30:00,57.67,57.72,57.66,57.71,5900.0,46.6825,46.723,46.6744,46.7149,5900.0
2011-01-24 13:35:00,57.69,57.75,57.66,57.75,11000.0,46.6987,46.7472,46.6744,46.7472,11000.0
2011-01-24 13:40:00,57.74,57.87,57.74,57.8,16100.0,46.7392,46.8444,46.7392,46.7877,16100.0
2011-01-24 13:45:00,57.79,57.8,57.66,57.67,19100.0,46.7796,46.7877,46.6744,46.6825,19100.0
2011-01-24 13:50:00,57.66,57.69,57.62,57.68,10100.0,46.6744,46.6987,46.642,46.6906,10100.0
2011-01-24 13:55:00,57.68,57.69,57.58,57.66,8500.0,46.6906,46.6987,46.6096,46.6744,8500.0
2011-01-24 14:00:00,57.65,57.76,57.6,57.69,19200.0,46.6663,46.7553,46.6258,46.6987,19200.0
2011-01-24 14:05:00,57.69,57.75,57.67,57.73,17500.0,46.6987,46.7472,46.6825,46.7311,17500.0
2011-01-24 14:10:00,57.74,57.84,57.73,57.74,8200.0,46.7392,46.8201,46.7311,46.7392,8200.0
2011-01-24 14:15:00,57.73,57.87,57.72,57.74,12400.0,46.7311,46.8444,46.723,46.7392,12400.0
2011-01-24 14:20:00,57.7,57.74,57.7,57.73,6300.0,46.7068,46.7392,46.7068,46.7311,6300.0
2011-01-24 14:25:00,57.74,57.81,57.72,57.73,11500.0,46.7392,46.7958,46.723,46.7311,11500.0
2011-01-24 14:30:00,57.73,57.76,57.72,57.76,8900.0,46.7311,46.7553,46.723,46.7553,8900.0
2011-01-24 14:35:00,57.76,57.76,57.65,57.67,14500.0,46.7553,46.7553,46.6663,46.6825,14500.0
2011-01-24 14:40:00,57.68,57.68,57.63,57.64,27300.0,46.6906,46.6906,46.6501,46.6582,27300.0
2011-01-24 14:45:00,57.64,57.65,57.6,57.62,19600.0,46.6582,46.6663,46.6258,46.642,19600.0
2011-01-24 14:50:00,57.62,57.67,57.48,57.53,21500.0,46.642,46.6825,46.5287,46.5692,21500.0
2011-01-24 14:55:00,57.55,57.59,57.52,57.56,8200.0,46.5853,46.6177,46.5611,46.5934,8200.0
2011-01-24 15:00:00,57.56,57.69,57.56,57.69,14600.0,46.5934,46.6987,46.5934,46.6987,14600.0
2011-01-24 15:05:00,57.69,57.76,57.66,57.76,18200.0,46.6987,46.7553,46.6744,46.7553,18200.0
2011-01-24 15:10:00,57.75,57.75,57.69,57.7,15400.0,46.7472,46.7472,46.6987,46.7068,15400.0
2011-01-24 15:15:00,57.69,57.8,57.61,57.77,25600.0,46.6987,46.7877,46.6339,46.7634,25600.0
2011-01-24 15:20:00,57.77,57.77,57.69,57.71,14500.0,46.7634,46.7634,46.6987,46.7149,14500.0
2011-01-24 15:25:00,57.71,57.71,57.43,57.45,23100.0,46.7149,46.7149,46.4882,46.5044,23100.0
2011-01-24 15:30:00,57.45,57.65,57.45,57.62,26900.0,46.5044,46.6663,46.5044,46.642,26900.0
2011-01-24 15:35:00,57.63,57.67,57.51,57.65,43700.0,46.6501,46.6825,46.553,46.6663,43700.0
2011-01-24 15:40:00,57.64,57.73,57.57,57.73,24500.0,46.6582,46.7311,46.6015,46.7311,24500.0
2011-01-24 15:45:00,57.72,57.79,57.63,57.74,20300.0,46.723,46.7796,46.6501,46.7392,20300.0
2011-01-24 15:50:00,57.74,57.77,57.68,57.76,20200.0,46.7392,46.7634,46.6906,46.7553,20200.0
2011-01-24 15:55:00,57.76,57.84,57.7,57.73,60900.0,46.7553,46.8201,46.7068,46.7311,60900.0
2011-01-25 09:30:00,58.0,58.57,57.15,57.55,81100.0,46.9496,47.411,46.2616,46.5853,81100.0
2011-01-25 09:35:00,57.55,58.25,57.54,57.78,102500.0,46.5853,47.152,46.5773,46.7715,102500.0
2011-01-25 09:40:00,57.79,58.1,57.69,58.04,25900.0,46.7796,47.0306,46.6987,46.982,25900.0
2011-01-25 09:45:00,58.05,58.07,57.68,57.79,54100.0,46.9901,47.0063,46.6906,46.7796,54100.0
2011-01-25 09:50:00,57.79,57.9,57.7,57.71,9600.0,46.7796,46.8687,46.7068,46.7149,9600.0
2011-01-25 09:55:00,57.71,57.96,57.64,57.94,23700.0,46.7149,46.9172,46.6582,46.901,23700.0
2011-01-25 10:00:00,58.01,58.15,57.72,57.72,17600.0,46.9577,47.071,46.723,46.723,17600.0
2011-01-25 10:05:00,57.71,57.83,57.53,57.53,20700.0,46.7149,46.812,46.5692,46.5692,20700.0
2011-01-25 10:10:00,57.53,57.6,57.39,57.45,15900.0,46.5692,46.6258,46.4558,46.5044,15900.0
2011-01-25 10:15:00,57.45,57.45,57.24,57.35,14300.0,46.5044,46.5044,46.3344,46.4235,14300.0
2011-01-25 10:20:00,57.34,57.41,57.04,57.31,59800.0,46.4154,46.472,46.1725,46.3911,59800.0
2011-01-25 10:25:00,57.31,57.63,57.28,57.63,29800.0,46.3911,46.6501,46.3668,46.6501,29800.0
2011-01-25 10:30:00,57.64,57.72,57.62,57.72,10000.0,46.6582,46.723,46.642,46.723,10000.0
2011-01-25 10:35:00,57.72,57.76,57.7,57.72,35600.0,46.723,46.7553,46.7068,46.723,35600.0
2011-01-25 10:40:00,57.72,57.78,57.72,57.74,18100.0,46.723,46.7715,46.723,46.7392,18100.0
2011-01-25 10:45:00,57.75,57.81,57.7,57.71,13000.0,46.7472,46.7958,46.7068,46.7149,13000.0
2011-01-25 10:50:00,57.7,57.96,57.7,57.87,16100.0,46.7068,46.9172,46.7068,46.8444,16100.0
2011-01-25 10:55:00,57.9,57.91,57.71,57.72,8900.0,46.8687,46.8768,46.7149,46.723,8900.0
2011-01-25 11:00:00,57.71,57.78,57.7,57.7,7700.0,46.7149,46.7715,46.7068,46.7068,7700.0
2011-01-25 11:05:00,57.7,57.71,57.61,57.63,14900.0,46.7068,46.7149,46.6339,46.6501,14900.0
2011-01-25 11:10:00,57.64,57.64,57.53,57.53,8200.0,46.6582,46.6582,46.5692,46.5692,8200.0
2011-01-25 11:15:00,57.52,57.53,57.47,57.47,5800.0,46.5611,46.5692,46.5206,46.5206,5800.0
2011-01-25 11:20:00,57.43,57.46,57.24,57.27,8400.0,46.4882,46.5125,46.3344,46.3587,8400.0
2011-01-25 11:25:00,57.28,57.3,57.13,57.13,8500.0,46.3668,46.383,46.2454,46.2454,8500.0
2011-01-25 11:30:00,57.12,57.13,56.89,57.06,16500.0,46.2373,46.2454,46.0511,46.1887,16500.0
2011-01-25 11:35:00,57.05,57.07,57.02,57.06,14300.0,46.1806,46.1968,46.1563,46.1887,14300.0
2011-01-25 11:40:00,57.07,57.24,57.07,57.15,17500.0,46.1968,46.3344,46.1968,46.2616,17500.0
2011-01-25 11:45:00,57.13,57.15,57.03,57.03,7800.0,46.2454,46.2616,46.1644,46.1644,7800.0
2011-01-25 11:50:00,56.97,57.03,56.96,56.97,14500.0,46.1159,46.1644,46.1078,46.1159,14500.0
2011-01-25 11:55:00,56.98,57.05,56.97,57.05,6300.0,46.1239,46.1806,46.1159,46.1806,6300.0
2011-01-25 12:00:00,57.05,57.23,57.05,57.18,7400.0,46.1806,46.3263,46.1806,46.2858,7400.0
2011-01-25 12:05:00,57.17,57.19,57.02,57.04,12800.0,46.2777,46.2939,46.1563,46.1725,12800.0
2011-01-25 12:10:00,57.04,57.25,57.04,57.21,6900.0,46.1725,46.3425,46.1725,46.3101,6900.0
2011-01-25 12:15:00,57.2,57.27,57.03,57.08,10900.0,46.302,46.3587,46.1644,46.2049,10900.0
2011-01-25 12:20:00,57.08,57.11,57.05,57.05,6900.0,46.2049,46.2292,46.1806,46.1806,6900.0
2011-01-25 12:25:00,57.07,57.15,57.04,57.14,4600.0,46.1968,46.2616,46.1725,46.2535,4600.0
2011-01-25 12:30:00,57.15,57.19,57.03,57.03,8000.0,46.2616,46.2939,46.1644,46.1644,8000.0
2011-01-25 12:35:00,57.03,57.08,57.0,57.03,10900.0,46.1644,46.2049,46.1401,46.1644,10900.0
2011-01-25 12:40:00,57.04,57.11,57.02,57.06,7900.0,46.1725,46.2292,46.1563,46.1887,7900.0
2011-01-25 12:45:00,57.08,57.15,57.03,57.09,13000.0,46.2049,46.2616,46.1644,46.213,13000.0
2011-01-25 12:50:00,57.1,57.13,57.03,57.03,15900.0,46.2211,46.2454,46.1644,46.1644,15900.0
2011-01-25 12:55:00,57.02,57.07,56.94,57.07,12500.0,46.1563,46.1968,46.0916,46.1968,12500.0
2011-01-25 13:00:00,57.07,57.18,57.07,57.08,8600.0,46.1968,46.2858,46.1968,46.2049,8600.0
2011-01-25 13:05:00,57.06,57.06,56.92,56.92,6200.0,46.1887,46.1887,46.0754,46.0754,6200.0
2011-01-25 13:10:00,56.89,56.93,56.79,56.93,14800.0,46.0511,46.0835,45.9701,46.0835,14800.0
2011-01-25 13:15:00,56.93,56.93,56.84,56.84,4700.0,46.0835,46.0835,46.0106,46.0106,4700.0
2011-01-25 13:20:00,56.83,56.83,56.58,56.58,11200.0,46.0025,46.0025,45.8002,45.8002,11200.0
2011-01-25 13:25:00,56.6,56.6,56.47,56.54,10800.0,45.8163,45.8163,45.7111,45.7678,10800.0
2011-01-25 13:30:00,56.55,56.6,56.53,56.53,8900.0,45.7759,45.8163,45.7597,45.7597,8900.0
2011-01-25 13:35:00,56.52,56.52,56.41,56.52,13700.0,45.7516,45.7516,45.6625,45.7516,13700.0
2011-01-25 13:40:00,56.54,56.73,56.52,56.73,7100.0,45.7678,45.9216,45.7516,45.9216,7100.0
2011-01-25 13:45:00,56.71,56.74,56.64,56.64,10400.0,45.9054,45.9297,45.8487,45.8487,10400.0
2011-01-25 13:50:00,56.65,56.67,56.56,56.57,8100.0,45.8568,45.873,45.784,45.7921,8100.0
2011-01-25 13:55:00,56.56,56.57,56.48,56.48,8100.0,45.784,45.7921,45.7192,45.7192,8100.0
2011-01-25 14:00:00,56.47,56.66,56.47,56.66,25100.0,45.7111,45.8649,45.7111,45.8649,25100.0
2011-01-25 14:05:00,56.64,56.7,56.56,56.67,16100.0,45.8487,45.8973,45.784,45.873,16100.0
2011-01-25 14:10:00,56.68,56.68,56.54,56.54,11000.0,45.8811,45.8811,45.7678,45.7678,11000.0
2011-01-25 14:15:00,56.54,56.58,56.48,56.54,24500.0,45.7678,45.8002,45.7192,45.7678,24500.0
2011-01-25 14:20:00,56.53,56.63,56.51,56.61,24000.0,45.7597,45.8406,45.7435,45.8244,24000.0
2011-01-25 14:25:00,56.56,56.61,56.48,56.6,23400.0,45.784,45.8244,45.7192,45.8163,23400.0
2011-01-25 14:30:00,56.6,56.6,56.49,56.55,16100.0,45.8163,45.8163,45.7273,45.7759,16100.0
2011-01-25 14:35:00,56.54,56.62,56.51,56.52,24100.0,45.7678,45.8325,45.7435,45.7516,24100.0
2011-01-25 14:40:00,56.53,56.6,56.48,56.57,19000.0,45.7597,45.8163,45.7192,45.7921,19000.0
2011-01-25 14:45:00,56.57,56.62,56.5,56.5,38900.0,45.7921,45.8325,45.7354,45.7354,38900.0
2011-01-25 14:50:00,56.5,56.63,56.48,56.56,36900.0,45.7354,45.8406,45.7192,45.784,36900.0
2011-01-25 14:55:00,56.56,56.6,56.51,56.6,16300.0,45.784,45.8163,45.7435,45.8163,16300.0
2011-01-25 15:00:00,56.6,56.62,56.47,56.61,30800.0,45.8163,45.8325,45.7111,45.8244,30800.0
2011-01-25 15:05:00,56.6,56.62,56.5,56.5,25700.0,45.8163,45.8325,45.7354,45.7354,25700.0
2011-01-25 15:10:00,56.5,56.51,56.44,56.46,25300.0,45.7354,45.7435,45.6868,45.703,25300.0
2011-01-25 15:15:00,56.46,56.51,56.42,56.49,21800.0,45.703,45.7435,45.6706,45.7273,21800.0
2011-01-25 15:20:00,56.5,56.62,56.49,56.56,25600.0,45.7354,45.8325,45.7273,45.784,25600.0
2011-01-25 15:25:00,56.55,56.61,56.46,56.61,19900.0,45.7759,45.8244,45.703,45.8244,19900.0
2011-01-25 15:30:00,56.61,56.71,56.56,56.61,36300.0,45.8244,45.9054,45.784,45.8244,36300.0
2011-01-25 15:35:00,56.61,56.71,56.6,56.7,19300.0,45.8244,45.9054,45.8163,45.8973,19300.0
2011-01-25 15:40:00,56.7,56.86,56.66,56.83,16300.0,45.8973,46.0268,45.8649,46.0025,16300.0
2011-01-25 15:45:00,56.86,57.02,56.83,56.94,45800.0,46.0268,46.1563,46.0025,46.0916,45800.0
2011-01-25 15:50:00,56.94,57.02,56.93,56.99,35700.0,46.0916,46.1563,46.0835,46.132,35700.0
2011-01-25 15:55:00,56.99,57.02,56.95,56.98,56500.0,46.132,46.1563,46.0997,46.1239,56500.0
2011-01-26 09:30:00,56.79,57.42,56.72,56.9,78100.0,45.9701,46.4801,45.9135,46.0592,78100.0
2011-01-26 09:35:00,56.9,57.01,56.87,57.0,112400.0,46.0592,46.1482,46.0349,46.1401,112400.0
2011-01-26 09:40:00,57.01,57.01,56.75,56.92,64300.0,46.1482,46.1482,45.9378,46.0754,64300.0
2011-01-26 09:45:00,57.0,57.0,56.88,56.93,18500.0,46.1401,46.1401,46.043,46.0835,18500.0
2011-01-26 09:50:00,56.92,57.0,56.91,56.99,38000.0,46.0754,46.1401,46.0673,46.132,38000.0
2011-01-26 09:55:00,57.0,57.06,56.93,57.0,80600.0,46.1401,46.1887,46.0835,46.1401,80600.0
2011-01-26 10:00:00,57.01,57.1,56.95,56.99,111700.0,46.1482,46.2211,46.0997,46.132,111700.0
2011-01-26 10:05:00,56.97,57.33,56.95,57.3,34000.0,46.1159,46.4073,46.0997,46.383,34000.0
2011-01-26 10:10:00,57.3,57.31,57.17,57.18,51000.0,46.383,46.3911,46.2777,46.2858,51000.0
2011-01-26 10:15:00,57.2,57.22,57.17,57.2,26100.0,46.302,46.3182,46.2777,46.302,26100.0
2011-01-26 10:20:00,57.2,57.45,57.18,57.45,21900.0,46.302,46.5044,46.2858,46.5044,21900.0
2011-01-26 10:25:00,57.47,57.67,57.44,57.67,27000.0,46.5206,46.6825,46.4963,46.6825,27000.0
2011-01-26 10:30:00,57.65,57.65,57.52,57.6,13000.0,46.6663,46.6663,46.5611,46.6258,13000.0
2011-01-26 10:35:00,57.63,57.73,57.59,57.71,7200.0,46.6501,46.7311,46.6177,46.7149,7200.0
2011-01-26 10:40:00,57.73,58.09,57.73,58.07,14500.0,46.7311,47.0225,46.7311,47.0063,14500.0
2011-01-26 10:45:00,58.07,58.25,58.06,58.15,17900.0,47.0063,47.152,46.9982,47.071,17900.0
2011-01-26 10:50:00,58.15,58.22,57.96,57.98,14600.0,47.071,47.1277,46.9172,46.9334,14600.0
2011-01-26 10:55:00,57.96,57.96,57.79,57.84,6200.0,46.9172,46.9172,46.7796,46.8201,6200.0
2011-01-26 11:00:00,57.84,57.89,57.8,57.87,7600.0,46.8201,46.8606,46.7877,46.8444,7600.0
2011-01-26 11:05:00,57.84,57.92,57.79,57.9,6700.0,46.8201,46.8849,46.7796,46.8687,6700.0
2011-01-26 11:10:00,57.88,57.89,57.82,57.87,6700.0,46.8525,46.8606,46.8039,46.8444,6700.0
2011-01-26 11:15:00,57.87,57.87,57.66,57.67,9200.0,46.8444,46.8444,46.6744,46.6825,9200.0
2011-01-26 11:20:00,57.68,57.68,57.51,57.56,19000.0,46.6906,46.6906,46.553,46.5934,19000.0
2011-01-26 11:25:00,57.54,57.59,57.41,57.43,6500.0,46.5773,46.6177,46.472,46.4882,6500.0
2011-01-26 11:30:00,57.4,57.5,57.34,57.49,7500.0,46.4639,46.5449,46.4154,46.5368,7500.0
2011-01-26 11:35:00,57.48,57.53,57.48,57.51,5300.0,46.5287,46.5692,46.5287,46.553,5300.0
2011-01-26 11:40:00,57.51,57.57,57.44,57.49,7900.0,46.553,46.6015,46.4963,46.5368,7900.0
2011-01-26 11:45:00,57.48,57.54,57.47,57.49,17800.0,46.5287,46.5773,46.5206,46.5368,17800.0
2011-01-26 11:50:00,57.48,57.48,57.33,57.36,18200.0,46.5287,46.5287,46.4073,46.4315,18200.0
2011-01-26 11:55:00,57.36,57.41,57.36,57.39,7300.0,46.4315,46.472,46.4315,46.4558,7300.0
2011-01-26 12:00:00,57.39,57.43,57.32,57.33,17700.0,46.4558,46.4882,46.3992,46.4073,17700.0
2011-01-26 12:05:00,57.33,57.44,57.33,57.43,10000.0,46.4073,46.4963,46.4073,46.4882,10000.0
2011-01-26 12:10:00,57.42,57.42,57.39,57.41,2300.0,46.4801,46.4801,46.4558,46.472,2300.0
2011-01-26 12:15:00,57.42,57.42,57.37,57.39,3500.0,46.4801,46.4801,46.4396,46.4558,3500.0
2011-01-26 12:20:00,57.38,57.39,57.34,57.35,2700.0,46.4477,46.4558,46.4154,46.4235,2700.0
2011-01-26 12:25:00,57.38,57.38,57.31,57.31,4700.0,46.4477,46.4477,46.3911,46.3911,4700.0
2011-01-26 12:30:00,57.31,57.32,57.29,57.29,7400.0,46.3911,46.3992,46.3749,46.3749,7400.0
2011-01-26 12:35:00,57.28,57.28,57.22,57.24,6300.0,46.3668,46.3668,46.3182,46.3344,6300.0
2011-01-26 12:40:00,57.22,57.3,57.19,57.25,6800.0,46.3182,46.383,46.2939,46.3425,6800.0
2011-01-26 12:45:00,57.26,57.28,57.22,57.26,5100.0,46.3506,46.3668,46.3182,46.3506,5100.0
2011-01-26 12:50:00,57.26,57.32,57.21,57.32,22700.0,46.3506,46.3992,46.3101,46.3992,22700.0
2011-01-26 12:55:00,57.29,57.38,57.28,57.31,9200.0,46.3749,46.4477,46.3668,46.3911,9200.0
2011-01-26 13:00:00,57.31,57.43,57.31,57.31,12000.0,46.3911,46.4882,46.3911,46.3911,12000.0
2011-01-26 13:05:00,57.31,57.31,57.26,57.27,5100.0,46.3911,46.3911,46.3506,46.3587,5100.0
2011-01-26 13:10:00,57.3,57.3,57.24,57.24,3600.0,46.383,46.383,46.3344,46.3344,3600.0
2011-01-26 13:15:00,57.25,57.29,57.24,57.24,5500.0,46.3425,46.3749,46.3344,46.3344,5500.0
2011-01-26 13:20:00,57.27,57.29,57.22,57.25,18000.0,46.3587,46.3749,46.3182,46.3425,18000.0
2011-01-26 13:25:00,57.27,57.34,57.24,57.3,65400.0,46.3587,46.4154,46.3344,46.383,65400.0
2011-01-26 13:30:00,57.3,57.31,57.29,57.31,15100.0,46.383,46.3911,46.3749,46.3911,15100.0
2011-01-26 13:35:00,57.3,57.31,57.24,57.28,17400.0,46.383,46.3911,46.3344,46.3668,17400.0
2011-01-26 13:40:00,57.28,57.35,57.28,57.35,7500.0,46.3668,46.4235,46.3668,46.4235,7500.0
2011-01-26 13:45:00,57.33,57.33,57.27,57.27,12600.0,46.4073,46.4073,46.3587,46.3587,12600.0
2011-01-26 13:50:00,57.28,57.3,57.27,57.29,30800.0,46.3668,46.383,46.3587,46.3749,30800.0
2011-01-26 13:55:00,57.29,57.3,57.23,57.23,9800.0,46.3749,46.383,46.3263,46.3263,9800.0
2011-01-26 14:00:00,57.22,57.25,57.21,57.25,11700.0,46.3182,46.3425,46.3101,46.3425,11700.0
2011-01-26 14:05:00,57.25,57.3,57.25,57.28,9800.0,46.3425,46.383,46.3425,46.3668,9800.0
2011-01-26 14:10:00,57.28,57.29,57.2,57.24,3600.0,46.3668,46.3749,46.302,46.3344,3600.0
2011-01-26 14:15:00,57.22,57.29,57.16,57.23,23800.0,46.3182,46.3749,46.2697,46.3263,23800.0
2011-01-26 14:20:00,57.23,57.27,57.19,57.27,10700.0,46.3263,46.3587,46.2939,46.3587,10700.0
2011-01-26 14:25:00,57.3,57.31,57.01,57.11,13300.0,46.383,46.3911,46.1482,46.2292,13300.0
2011-01-26 14:30:00,57.09,57.14,56.95,56.98,49300.0,46.213,46.2535,46.0997,46.1239,49300.0
2011-01-26 14:35:00,57.0,57.05,56.95,57.04,29600.0,46.1401,46.1806,46.0997,46.1725,29600.0
2011-01-26 14:40:00,57.04,57.39,57.02,57.39,32500.0,46.1725,46.4558,46.1563,46.4558,32500.0
2011-01-26 14:45:00,57.39,57.47,57.29,57.41,20900.0,46.4558,46.5206,46.3749,46.472,20900.0
2011-01-26 14:50:00,57.44,57.48,57.35,57.41,11700.0,46.4963,46.5287,46.4235,46.472,11700.0
2011-01-26 14:55:00,57.42,57.42,57.32,57.37,41800.0,46.4801,46.4801,46.3992,46.4396,41800.0
2011-01-26 15:00:00,57.35,57.38,57.26,57.33,12700.0,46.4235,46.4477,46.3506,46.4073,12700.0
2011-01-26 15:05:00,57.34,57.43,57.23,57.31,20100.0,46.4154,46.4882,46.3263,46.3911,20100.0
2011-01-26 15:10:00,57.31,57.36,57.28,57.36,9500.0,46.3911,46.4315,46.3668,46.4315,9500.0
2011-01-26 15:15:00,57.36,57.37,57.22,57.23,12200.0,46.4315,46.4396,46.3182,46.3263,12200.0
2011-01-26 15:20:00,57.24,57.28,57.22,57.26,12700.0,46.3344,46.3668,46.3182,46.3506,12700.0
2011-01-26 15:25:00,57.26,57.32,57.24,57.32,13000.0,46.3506,46.3992,46.3344,46.3992,13000.0
2011-01-26 15:30:00,57.31,57.32,57.2,57.21,23200.0,46.3911,46.3992,46.302,46.3101,23200.0
2011-01-26 15:35:00,57.21,57.26,57.17,57.21,26700.0,46.3101,46.3506,46.2777,46.3101,26700.0
2011-01-26 15:40:00,57.21,57.23,57.16,57.2,16300.0,46.3101,46.3263,46.2697,46.302,16300.0
2011-01-26 15:45:00,57.2,57.24,57.19,57.23,24400.0,46.302,46.3344,46.2939,46.3263,24400.0
2011-01-26 15:50:00,57.23,57.27,57.18,57.2,45500.0,46.3263,46.3587,46.2858,46.302,45500.0
2011-01-26 15:55:00,57.2,57.2,57.03,57.12,124800.0,46.302,46.302,46.1644,46.2373,124800.0
2011-01-27 09:30:00,57.39,57.39,56.78,56.92,9200.0,46.4558,46.4558,45.9621,46.0754,9200.0
2011-01-27 09:35:00,56.92,57.21,56.92,57.2,9100.0,46.0754,46.3101,46.0754,46.302,9100.0
2011-01-27 09:40:00,57.17,57.39,56.99,57.33,8200.0,46.2777,46.4558,46.132,46.4073,8200.0
2011-01-27 09:45:00,57.27,57.27,57.06,57.22,3600.0,46.3587,46.3587,46.1887,46.3182,3600.0
2011-01-27 09:50:00,57.23,57.34,57.22,57.26,5800.0,46.3263,46.4154,46.3182,46.3506,5800.0
2011-01-27 09:55:00,57.24,57.27,57.19,57.24,7700.0,46.3344,46.3587,46.2939,46.3344,7700.0
2011-01-27 10:00:00,57.24,57.3,57.13,57.15,11400.0,46.3344,46.383,46.2454,46.2616,11400.0
2011-01-27 10:05:00,57.17,57.19,57.07,57.19,6000.0,46.2777,46.2939,46.1968,46.2939,6000.0
2011-01-27 10:10:00,57.23,57.32,57.22,57.26,9500.0,46.3263,46.3992,46.3182,46.3506,9500.0
2011-01-27 10:15:00,57.26,57.35,57.24,57.31,7900.0,46.3506,46.4235,46.3344,46.3911,7900.0
2011-01-27 10:20:00,57.33,57.37,57.29,57.31,6000.0,46.4073,46.4396,46.3749,46.3911,6000.0
2011-01-27 10:25:00,57.31,57.35,57.25,57.35,20500.0,46.3911,46.4235,46.3425,46.4235,20500.0
2011-01-27 10:30:00,57.35,57.35,57.32,57.32,12600.0,46.4235,46.4235,46.3992,46.3992,12600.0
2011-01-27 10:35:00,57.32,57.36,57.28,57.31,19700.0,46.3992,46.4315,46.3668,46.3911,19700.0
2011-01-27 10:40:00,57.31,57.35,57.24,57.31,10800.0,46.3911,46.4235,46.3344,46.3911,10800.0
2011-01-27 10:45:00,57.33,57.36,57.28,57.32,34500.0,46.4073,46.4315,46.3668,46.3992,34500.0
2011-01-27 10:50:00,57.31,57.35,57.28,57.3,12300.0,46.3911,46.4235,46.3668,46.383,12300.0
2011-01-27 10:55:00,57.31,57.34,57.24,57.25,10700.0,46.3911,46.4154,46.3344,46.3425,10700.0
2011-01-27 11:00:00,57.25,57.29,57.22,57.24,11100.0,46.3425,46.3749,46.3182,46.3344,11100.0
2011-01-27 11:05:00,57.24,57.31,57.16,57.18,16900.0,46.3344,46.3911,46.2697,46.2858,16900.0
2011-01-27 11:10:00,57.2,57.25,57.12,57.12,15400.0,46.302,46.3425,46.2373,46.2373,15400.0
2011-01-27 11:15:00,57.14,57.15,56.98,57.12,10600.0,46.2535,46.2616,46.1239,46.2373,10600.0
2011-01-27 11:20:00,57.14,57.18,57.08,57.08,7700.0,46.2535,46.2858,46.2049,46.2049,7700.0
2011-01-27 11:25:00,57.08,57.17,57.0,57.02,14000.0,46.2049,46.2777,46.1401,46.1563,14000.0
2011-01-27 11:30:00,57.02,57.06,56.97,57.03,10600.0,46.1563,46.1887,46.1159,46.1644,10600.0
2011-01-27 11:35:00,57.03,57.28,56.99,57.28,10500.0,46.1644,46.3668,46.132,46.3668,10500.0
2011-01-27 11:40:00,57.27,57.27,57.11,57.12,7100.0,46.3587,46.3587,46.2292,46.2373,7100.0
2011-01-27 11:45:00,57.12,57.19,57.06,57.06,14500.0,46.2373,46.2939,46.1887,46.1887,14500.0
2011-01-27 11:50:00,57.05,57.06,56.93,57.02,4700.0,46.1806,46.1887,46.0835,46.1563,4700.0
2011-01-27 11:55:00,57.02,57.15,57.02,57.1,8000.0,46.1563,46.2616,46.1563,46.2211,8000.0
2011-01-27 12:00:00,57.09,57.15,57.08,57.14,7000.0,46.213,46.2616,46.2049,46.2535,7000.0
2011-01-27 12:05:00,57.15,57.15,57.07,57.08,18000.0,46.2616,46.2616,46.1968,46.2049,18000.0
2011-01-27 12:10:00,57.08,57.12,56.96,57.0,32000.0,46.2049,46.2373,46.1078,46.1401,32000.0
2011-01-27 12:15:00,56.99,57.12,56.99,57.11,10100.0,46.132,46.2373,46.132,46.2292,10100.0
2011-01-27 12:20:00,57.11,57.12,57.02,57.03,8600.0,46.2292,46.2373,46.1563,46.1644,8600.0
2011-01-27 12:25:00,57.03,57.04,56.98,57.03,10300.0,46.1644,46.1725,46.1239,46.1644,10300.0
2011-01-27 12:30:00,57.04,57.06,57.0,57.03,5900.0,46.1725,46.1887,46.1401,46.1644,5900.0
2011-01-27 12:35:00,57.02,57.04,56.99,57.0,17200.0,46.1563,46.1725,46.132,46.1401,17200.0
2011-01-27 12:40:00,57.01,57.07,57.0,57.07,7800.0,46.1482,46.1968,46.1401,46.1968,7800.0
2011-01-27 12:45:00,57.07,57.12,57.07,57.08,5500.0,46.1968,46.2373,46.1968,46.2049,5500.0
2011-01-27 12:50:00,57.08,57.25,57.08,57.25,5800.0,46.2049,46.3425,46.2049,46.3425,5800.0
2011-01-27 12:55:00,57.24,57.24,57.16,57.17,3700.0,46.3344,46.3344,46.2697,46.2777,3700.0
2011-01-27 13:00:00,57.18,57.18,57.08,57.12,6200.0,46.2858,46.2858,46.2049,46.2373,6200.0
2011-01-27 13:05:00,57.1,57.15,57.1,57.12,8400.0,46.2211,46.2616,46.2211,46.2373,8400.0
2011-01-27 13:10:00,57.12,57.12,57.09,57.09,2200.0,46.2373,46.2373,46.213,46.213,2200.0
2011-01-27 13:15:00,57.1,57.16,57.07,57.13,23400.0,46.2211,46.2697,46.1968,46.2454,23400.0
2011-01-27 13:20:00,57.12,57.12,57.0,57.03,14400.0,46.2373,46.2373,46.1401,46.1644,14400.0
2011-01-27 13:25:00,57.03,57.03,56.99,56.99,5800.0,46.1644,46.1644,46.132,46.132,5800.0
2011-01-27 13:30:00,57.01,57.01,57.0,57.01,5000.0,46.1482,46.1482,46.1401,46.1482,5000.0
2011-01-27 13:35:00,57.01,57.01,56.98,56.99,13200.0,46.1482,46.1482,46.1239,46.132,13200.0
2011-01-27 13:40:00,57.0,57.05,56.99,57.02,12400.0,46.1401,46.1806,46.132,46.1563,12400.0
2011-01-27 13:45:00,57.03,57.09,57.02,57.07,12600.0,46.1644,46.213,46.1563,46.1968,12600.0
2011-01-27 13:50:00,57.06,57.06,57.0,57.01,10700.0,46.1887,46.1887,46.1401,46.1482,10700.0
2011-01-27 13:55:00,57.02,57.03,56.98,57.0,17900.0,46.1563,46.1644,46.1239,46.1401,17900.0
2011-01-27 14:00:00,57.0,57.05,56.96,57.05,12800.0,46.1401,46.1806,46.1078,46.1806,12800.0
2011-01-27 14:05:00,57.07,57.15,57.02,57.14,7500.0,46.1968,46.2616,46.1563,46.2535,7500.0
2011-01-27 14:10:00,57.15,57.15,57.07,57.09,6800.0,46.2616,46.2616,46.1968,46.213,6800.0
2011-01-27 14:15:00,57.09,57.09,57.04,57.06,13900.0,46.213,46.213,46.1725,46.1887,13900.0
2011-01-27 14:20:00,57.06,57.11,57.04,57.09,6000.0,46.1887,46.2292,46.1725,46.213,6000.0
2011-01-27 14:25:00,57.1,57.16,56.95,56.95,13700.0,46.2211,46.2697,46.0997,46.0997,13700.0
2011-01-27 14:30:00,56.98,57.05,56.98,57.01,7600.0,46.1239,46.1806,46.1239,46.1482,7600.0
2011-01-27 14:35:00,57.02,57.07,57.0,57.01,10700.0,46.1563,46.1968,46.1401,46.1482,10700.0
2011-01-27 14:40:00,57.0,57.09,56.99,57.0,38600.0,46.1401,46.213,46.132,46.1401,38600.0
2011-01-27 14:45:00,56.99,57.01,56.95,57.0,15100.0,46.132,46.1482,46.0997,46.1401,15100.0
2011-01-27 14:50:00,57.0,57.01,56.95,56.95,12900.0,46.1401,46.1482,46.0997,46.0997,12900.0
2011-01-27 14:55:00,56.94,57.1,56.94,57.08,7200.0,46.0916,46.2211,46.0916,46.2049,7200.0
2011-01-27 15:00:00,57.07,57.08,56.98,57.01,7000.0,46.1968,46.2049,46.1239,46.1482,7000.0
2011-01-27 15:05:00,57.01,57.02,56.97,57.0,10300.0,46.1482,46.1563,46.1159,46.1401,10300.0
2011-01-27 15:10:00,57.01,57.01,56.96,56.99,13600.0,46.1482,46.1482,46.1078,46.132,13600.0
2011-01-27 15:15:00,56.99,57.0,56.95,56.95,15400.0,46.132,46.1401,46.0997,46.0997,15400.0
2011-01-27 15:20:00,56.95,56.99,56.94,56.96,25400.0,46.0997,46.132,46.0916,46.1078,25400.0
2011-01-27 15:25:00,56.95,56.97,56.88,56.97,26200.0,46.0997,46.1159,46.043,46.1159,26200.0
2011-01-27 15:30:00,56.97,57.02,56.93,56.94,21300.0,46.1159,46.1563,46.0835,46.0916,21300.0
2011-01-27 15:35:00,56.95,57.01,56.95,57.0,13400.0,46.0997,46.1482,46.0997,46.1401,13400.0
2011-01-27 15:40:00,57.0,57.01,56.9,56.94,19800.0,46.1401,46.1482,46.0592,46.0916,19800.0
2011-01-27 15:45:00,56.97,57.0,56.92,56.92,24400.0,46.1159,46.1401,46.0754,46.0754,24400.0
2011-01-27 15:50:00,56.93,56.93,56.82,56.85,33300.0,46.0835,46.0835,45.9944,46.0187,33300.0
2011-01-27 15:55:00,56.87,56.97,56.84,56.89,59900.0,46.0349,46.1159,46.0106,46.0511,59900.0
2011-01-28 09:30:00,56.72,57.01,56.72,56.74,5900.0,45.9135,46.1482,45.9135,45.9297,5900.0
2011-01-28 09:35:00,56.72,56.77,56.69,56.73,4600.0,45.9135,45.954,45.8892,45.9216,4600.0
2011-01-28 09:40:00,56.73,56.8,56.6,56.8,8100.0,45.9216,45.9782,45.8163,45.9782,8100.0
2011-01-28 09:45:00,56.8,56.85,56.67,56.72,23500.0,45.9782,46.0187,45.873,45.9135,23500.0
2011-01-28 09:50:00,56.7,56.77,56.7,56.76,10400.0,45.8973,45.954,45.8973,45.9459,10400.0
2011-01-28 09:55:00,56.76,56.81,56.7,56.77,19500.0,45.9459,45.9863,45.8973,45.954,19500.0
2011-01-28 10:00:00,56.76,56.79,56.73,56.73,16300.0,45.9459,45.9701,45.9216,45.9216,16300.0
2011-01-28 10:05:00,56.73,56.86,56.66,56.78,19700.0,45.9216,46.0268,45.8649,45.9621,19700.0
2011-01-28 10:10:00,56.8,56.88,56.73,56.78,19500.0,45.9782,46.043,45.9216,45.9621,19500.0
2011-01-28 10:15:00,56.78,56.82,56.74,56.74,14200.0,45.9621,45.9944,45.9297,45.9297,14200.0
2011-01-28 10:20:00,56.75,56.75,56.56,56.64,16900.0,45.9378,45.9378,45.784,45.8487,16900.0
2011-01-28 10:25:00,56.64,56.74,56.61,56.64,8300.0,45.8487,45.9297,45.8244,45.8487,8300.0
2011-01-28 10:30:00,56.6,56.68,56.54,56.56,7000.0,45.8163,45.8811,45.7678,45.784,7000.0
2011-01-28 10:35:00,56.6,56.7,56.56,56.61,11600.0,45.8163,45.8973,45.784,45.8244,11600.0
2011-01-28 10:40:00,56.65,56.76,56.61,56.67,21100.0,45.8568,45.9459,45.8244,45.873,21100.0
2011-01-28 10:45:00,56.69,56.72,56.53,56.71,31600.0,45.8892,45.9135,45.7597,45.9054,31600.0
2011-01-28 10:50:00,56.74,56.74,56.53,56.6,19100.0,45.9297,45.9297,45.7597,45.8163,19100.0
2011-01-28 10:55:00,56.61,56.7,56.55,56.55,21900.0,45.8244,45.8973,45.7759,45.7759,21900.0
2011-01-28 11:00:00,56.55,56.62,56.52,56.55,40200.0,45.7759,45.8325,45.7516,45.7759,40200.0
2011-01-28 11:05:00,56.56,56.64,56.54,56.56,15300.0,45.784,45.8487,45.7678,45.784,15300.0
2011-01-28 11:10:00,56.58,56.59,56.54,56.56,7400.0,45.8002,45.8083,45.7678,45.784,7400.0
2011-01-28 11:15:00,56.57,56.61,56.53,56.61,12300.0,45.7921,45.8244,45.7597,45.8244,12300.0
2011-01-28 11:20:00,56.61,56.65,56.52,56.52,8800.0,45.8244,45.8568,45.7516,45.7516,8800.0
2011-01-28 11:25:00,56.54,56.56,56.5,56.53,11600.0,45.7678,45.784,45.7354,45.7597,11600.0
2011-01-28 11:30:00,56.53,56.55,56.33,56.39,14900.0,45.7597,45.7759,45.5978,45.6464,14900.0
2011-01-28 11:35:00,56.38,56.5,56.35,56.5,27300.0,45.6383,45.7354,45.614,45.7354,27300.0
2011-01-28 11:40:00,56.48,56.5,56.44,56.5,19400.0,45.7192,45.7354,45.6868,45.7354,19400.0
2011-01-28 11:45:00,56.48,56.51,56.34,56.37,33300.0,45.7192,45.7435,45.6059,45.6302,33300.0
2011-01-28 11:50:00,56.36,56.39,56.32,56.38,51900.0,45.6221,45.6464,45.5897,45.6383,51900.0
2011-01-28 11:55:00,56.35,56.38,56.17,56.19,17800.0,45.614,45.6383,45.4683,45.4845,17800.0
2011-01-28 12:00:00,56.17,56.19,55.97,56.0,12700.0,45.4683,45.4845,45.3064,45.3307,12700.0
2011-01-28 12:05:00,56.02,56.12,55.99,56.08,13700.0,45.3469,45.4278,45.3226,45.3954,13700.0
2011-01-28 12:10:00,56.09,56.12,55.98,56.01,4400.0,45.4035,45.4278,45.3145,45.3388,4400.0
2011-01-28 12:15:00,56.01,56.16,56.01,56.16,11000.0,45.3388,45.4602,45.3388,45.4602,11000.0
2011-01-28 12:20:00,56.17,56.17,56.13,56.15,11000.0,45.4683,45.4683,45.4359,45.4521,11000.0
2011-01-28 12:25:00,56.15,56.18,56.12,56.14,8800.0,45.4521,45.4764,45.4278,45.444,8800.0
2011-01-28 12:30:00,56.12,56.22,56.11,56.18,11900.0,45.4278,45.5087,45.4197,45.4764,11900.0
2011-01-28 12:35:00,56.16,56.18,56.12,56.15,8700.0,45.4602,45.4764,45.4278,45.4521,8700.0
2011-01-28 12:40:00,56.18,56.25,56.12,56.14,19600.0,45.4764,45.533,45.4278,45.444,19600.0
2011-01-28 12:45:00,56.12,56.18,56.07,56.11,8400.0,45.4278,45.4764,45.3873,45.4197,8400.0
2011-01-28 12:50:00,56.11,56.13,56.05,56.06,4900.0,45.4197,45.4359,45.3711,45.3792,4900.0
2011-01-28 12:55:00,56.07,56.09,55.99,56.09,9300.0,45.3873,45.4035,45.3226,45.4035,9300.0
2011-01-28 13:00:00,56.08,56.1,56.0,56.0,4900.0,45.3954,45.4116,45.3307,45.3307,4900.0
2011-01-28 13:05:00,55.99,56.02,55.97,55.99,16200.0,45.3226,45.3469,45.3064,45.3226,16200.0
2011-01-28 13:10:00,56.0,56.06,55.93,56.0,8200.0,45.3307,45.3792,45.274,45.3307,8200.0
2011-01-28 13:15:00,55.98,56.09,55.97,56.0,9500.0,45.3145,45.4035,45.3064,45.3307,9500.0
2011-01-28 13:20:00,56.0,56.04,55.97,56.04,19600.0,45.3307,45.363,45.3064,45.363,19600.0
2011-01-28 13:25:00,56.05,56.05,55.83,55.88,27500.0,45.3711,45.3711,45.1931,45.2335,27500.0
2011-01-28 13:30:00,55.91,55.91,55.78,55.8,8200.0,45.2578,45.2578,45.1526,45.1688,8200.0
2011-01-28 13:35:00,55.76,55.77,55.64,55.67,15500.0,45.1364,45.1445,45.0393,45.0635,15500.0
2011-01-28 13:40:00,55.68,55.76,55.6,55.63,19600.0,45.0716,45.1364,45.0069,45.0312,19600.0
2011-01-28 13:45:00,55.65,55.76,55.65,55.69,5300.0,45.0473,45.1364,45.0473,45.0797,5300.0
2011-01-28 13:50:00,55.68,55.73,55.66,55.73,3300.0,45.0716,45.1121,45.0554,45.1121,3300.0
2011-01-28 13:55:00,55.69,55.81,55.69,55.8,3000.0,45.0797,45.1769,45.0797,45.1688,3000.0
2011-01-28 14:00:00,55.82,55.86,55.76,55.78,7600.0,45.185,45.2173,45.1364,45.1526,7600.0
2011-01-28 14:05:00,55.8,55.82,55.77,55.8,6400.0,45.1688,45.185,45.1445,45.1688,6400.0
2011-01-28 14:10:00,55.82,55.87,55.82,55.83,4400.0,45.185,45.2254,45.185,45.1931,4400.0
2011-01-28 14:15:00,55.83,55.86,55.76,55.8,6800.0,45.1931,45.2173,45.1364,45.1688,6800.0
2011-01-28 14:20:00,55.8,55.81,55.72,55.74,9400.0,45.1688,45.1769,45.104,45.1202,9400.0
2011-01-28 14:25:00,55.76,55.77,55.71,55.71,5400.0,45.1364,45.1445,45.0959,45.0959,5400.0
2011-01-28 14:30:00,55.73,55.83,55.72,55.83,3400.0,45.1121,45.1931,45.104,45.1931,3400.0
2011-01-28 14:35:00,55.83,55.86,55.78,55.79,16500.0,45.1931,45.2173,45.1526,45.1607,16500.0
2011-01-28 14:40:00,55.8,56.02,55.8,56.02,36100.0,45.1688,45.3469,45.1688,45.3469,36100.0
2011-01-28 14:45:00,56.01,56.13,56.0,56.04,11800.0,45.3388,45.4359,45.3307,45.363,11800.0
2011-01-28 14:50:00,56.03,56.08,55.9,55.91,7500.0,45.3549,45.3954,45.2497,45.2578,7500.0
2011-01-28 14:55:00,55.91,56.0,55.87,56.0,7600.0,45.2578,45.3307,45.2254,45.3307,7600.0
2011-01-28 15:00:00,56.0,56.0,55.94,55.99,7700.0,45.3307,45.3307,45.2821,45.3226,7700.0
2011-01-28 15:05:00,56.0,56.01,55.91,55.96,9000.0,45.3307,45.3388,45.2578,45.2983,9000.0
2011-01-28 15:10:00,55.93,55.94,55.79,55.8,24700.0,45.274,45.2821,45.1607,45.1688,24700.0
2011-01-28 15:15:00,55.8,55.8,55.65,55.7,21100.0,45.1688,45.1688,45.0473,45.0878,21100.0
2011-01-28 15:20:00,55.69,55.71,55.59,55.64,26200.0,45.0797,45.0959,44.9988,45.0393,26200.0
2011-01-28 15:25:00,55.64,55.66,55.47,55.49,25900.0,45.0393,45.0554,44.9016,44.9178,25900.0
2011-01-28 15:30:00,55.5,55.55,55.42,55.46,30500.0,44.9259,44.9664,44.8612,44.8935,30500.0
2011-01-28 15:35:00,55.46,55.52,55.4,55.45,30900.0,44.8935,44.9421,44.845,44.8855,30900.0
2011-01-28 15:40:00,55.46,55.56,55.39,55.55,26200.0,44.8935,44.9745,44.8369,44.9664,26200.0
2011-01-28 15:45:00,55.55,55.64,55.51,55.53,36600.0,44.9664,45.0393,44.934,44.9502,36600.0
2011-01-28 15:50:00,55.54,55.67,55.54,55.66,33600.0,44.9583,45.0635,44.9583,45.0554,33600.0
2011-01-28 15:55:00,55.66,55.7,55.53,55.57,41600.0,45.0554,45.0878,44.9502,44.9826,41600.0
2011-01-31 09:30:00,55.6,55.76,55.05,55.11,46000.0,45.0069,45.1364,44.5617,44.6102,46000.0
2011-01-31 09:35:00,55.08,55.3,55.0,55.12,23800.0,44.5859,44.764,44.5212,44.6183,23800.0
2011-01-31 09:40:00,55.08,55.29,54.93,55.2,17300.0,44.5859,44.7559,44.4645,44.6831,17300.0
2011-01-31 09:45:00,55.2,55.24,54.78,54.79,11400.0,44.6831,44.7155,44.3431,44.3512,11400.0
2011-01-31 09:50:00,54.78,55.18,54.78,55.14,28400.0,44.3431,44.6669,44.3431,44.6345,28400.0
2011-01-31 09:55:00,55.14,55.3,55.0,55.17,37400.0,44.6345,44.764,44.5212,44.6588,37400.0
2011-01-31 10:00:00,55.15,55.37,55.04,55.21,39000.0,44.6426,44.8207,44.5536,44.6912,39000.0
2011-01-31 10:05:00,55.22,55.49,55.2,55.36,11600.0,44.6993,44.9178,44.6831,44.8126,11600.0
2011-01-31 10:10:00,55.36,55.57,55.36,55.57,12100.0,44.8126,44.9826,44.8126,44.9826,12100.0
2011-01-31 10:15:00,55.55,55.55,55.34,55.43,17100.0,44.9664,44.9664,44.7964,44.8693,17100.0
2011-01-31 10:20:00,55.47,55.68,55.35,55.61,23300.0,44.9016,45.0716,44.8045,45.015,23300.0
2011-01-31 10:25:00,55.61,55.69,55.59,55.66,6600.0,45.015,45.0797,44.9988,45.0554,6600.0
2011-01-31 10:30:00,55.72,55.74,55.57,55.58,4800.0,45.104,45.1202,44.9826,44.9907,4800.0
2011-01-31 10:35:00,55.57,55.76,55.57,55.76,5300.0,44.9826,45.1364,44.9826,45.1364,5300.0
2011-01-31 10:40:00,55.8,55.93,55.74,55.74,8200.0,45.1688,45.274,45.1202,45.1202,8200.0
2011-01-31 10:45:00,55.74,55.82,55.71,55.75,7400.0,45.1202,45.185,45.0959,45.1283,7400.0
2011-01-31 10:50:00,55.72,55.79,55.72,55.76,3600.0,45.104,45.1607,45.104,45.1364,3600.0
2011-01-31 10:55:00,55.76,55.78,55.71,55.75,8200.0,45.1364,45.1526,45.0959,45.1283,8200.0
2011-01-31 11:00:00,55.76,55.88,55.74,55.87,6700.0,45.1364,45.2335,45.1202,45.2254,6700.0
2011-01-31 11:05:00,55.87,56.0,55.85,55.97,10000.0,45.2254,45.3307,45.2092,45.3064,10000.0
2011-01-31 11:10:00,55.98,56.04,55.91,55.91,5900.0,45.3145,45.363,45.2578,45.2578,5900.0
2011-01-31 11:15:00,55.88,55.89,55.79,55.83,5200.0,45.2335,45.2416,45.1607,45.1931,5200.0
2011-01-31 11:20:00,55.83,55.85,55.83,55.85,5100.0,45.1931,45.2092,45.1931,45.2092,5100.0
2011-01-31 11:25:00,55.85,55.92,55.84,55.89,7700.0,45.2092,45.2659,45.2011,45.2416,7700.0
2011-01-31 11:30:00,55.88,55.88,55.76,55.8,12600.0,45.2335,45.2335,45.1364,45.1688,12600.0
2011-01-31 11:35:00,55.8,55.81,55.61,55.64,19300.0,45.1688,45.1769,45.015,45.0393,19300.0
2011-01-31 11:40:00,55.63,55.72,55.63,55.66,14600.0,45.0312,45.104,45.0312,45.0554,14600.0
2011-01-31 11:45:00,55.65,55.72,55.64,55.71,19100.0,45.0473,45.104,45.0393,45.0959,19100.0
2011-01-31 11:50:00,55.69,55.72,55.64,55.64,11000.0,45.0797,45.104,45.0393,45.0393,11000.0
2011-01-31 11:55:00,55.65,55.83,55.64,55.81,9100.0,45.0473,45.1931,45.0393,45.1769,9100.0
2011-01-31 12:00:00,55.81,55.85,55.76,55.8,13100.0,45.1769,45.2092,45.1364,45.1688,13100.0
2011-01-31 12:05:00,55.81,55.96,55.8,55.91,7300.0,45.1769,45.2983,45.1688,45.2578,7300.0
2011-01-31 12:10:00,55.9,55.98,55.9,55.94,2900.0,45.2497,45.3145,45.2497,45.2821,2900.0
2011-01-31 12:15:00,55.94,56.0,55.94,55.98,4600.0,45.2821,45.3307,45.2821,45.3145,4600.0
2011-01-31 12:20:00,55.97,56.0,55.95,55.95,6000.0,45.3064,45.3307,45.2902,45.2902,6000.0
2011-01-31 12:25:00,55.97,56.03,55.96,56.0,25600.0,45.3064,45.3549,45.2983,45.3307,25600.0
2011-01-31 12:30:00,56.0,56.06,56.0,56.03,9500.0,45.3307,45.3792,45.3307,45.3549,9500.0
2011-01-31 12:35:00,56.02,56.03,55.92,55.92,8300.0,45.3469,45.3549,45.2659,45.2659,8300.0
2011-01-31 12:40:00,55.92,55.96,55.87,55.96,6800.0,45.2659,45.2983,45.2254,45.2983,6800.0
2011-01-31 12:45:00,55.94,55.96,55.88,55.88,5800.0,45.2821,45.2983,45.2335,45.2335,5800.0
2011-01-31 12:50:00,55.85,55.96,55.85,55.89,8000.0,45.2092,45.2983,45.2092,45.2416,8000.0
2011-01-31 12:55:00,55.89,55.99,55.89,55.89,3400.0,45.2416,45.3226,45.2416,45.2416,3400.0
2011-01-31 13:00:00,55.9,55.99,55.9,55.92,4700.0,45.2497,45.3226,45.2497,45.2659,4700.0
2011-01-31 13:05:00,55.94,55.99,55.9,55.93,7000.0,45.2821,45.3226,45.2497,45.274,7000.0
2011-01-31 13:10:00,55.94,55.94,55.9,55.94,10300.0,45.2821,45.2821,45.2497,45.2821,10300.0
2011-01-31 13:15:00,55.94,56.0,55.89,55.89,10700.0,45.2821,45.3307,45.2416,45.2416,10700.0
2011-01-31 13:20:00,55.89,56.02,55.88,56.02,8200.0,45.2416,45.3469,45.2335,45.3469,8200.0
2011-01-31 13:25:00,56.0,56.02,55.95,55.95,6200.0,45.3307,45.3469,45.2902,45.2902,6200.0
2011-01-31 13:30:00,55.94,56.05,55.93,56.05,5400.0,45.2821,45.3711,45.274,45.3711,5400.0
2011-01-31 13:35:00,56.05,56.05,55.92,56.01,15900.0,45.3711,45.3711,45.2659,45.3388,15900.0
2011-01-31 13:40:00,56.02,56.05,55.93,56.01,17800.0,45.3469,45.3711,45.274,45.3388,17800.0
2011-01-31 13:45:00,56.03,56.06,56.01,56.04,8100.0,45.3549,45.3792,45.3388,45.363,8100.0
2011-01-31 13:50:00,56.05,56.08,56.01,56.03,7600.0,45.3711,45.3954,45.3388,45.3549,7600.0
2011-01-31 13:55:00,56.03,56.05,56.01,56.01,8800.0,45.3549,45.3711,45.3388,45.3388,8800.0
2011-01-31 14:00:00,56.02,56.14,56.02,56.08,10000.0,45.3469,45.444,45.3469,45.3954,10000.0
2011-01-31 14:05:00,56.06,56.1,56.05,56.05,6600.0,45.3792,45.4116,45.3711,45.3711,6600.0
2011-01-31 14:10:00,56.05,56.07,55.97,56.01,12400.0,45.3711,45.3873,45.3064,45.3388,12400.0
2011-01-31 14:15:00,56.01,56.13,56.0,56.13,11500.0,45.3388,45.4359,45.3307,45.4359,11500.0
2011-01-31 14:20:00,56.13,56.13,56.04,56.06,15500.0,45.4359,45.4359,45.363,45.3792,15500.0
2011-01-31 14:25:00,56.06,56.1,56.06,56.07,15600.0,45.3792,45.4116,45.3792,45.3873,15600.0
2011-01-31 14:30:00,56.07,56.12,55.99,56.12,27500.0,45.3873,45.4278,45.3226,45.4278,27500.0
2011-01-31 14:35:00,56.12,56.12,55.97,56.11,14500.0,45.4278,45.4278,45.3064,45.4197,14500.0
2011-01-31 14:40:00,56.11,56.19,56.11,56.19,18900.0,45.4197,45.4845,45.4197,45.4845,18900.0
2011-01-31 14:45:00,56.18,56.21,56.03,56.07,18700.0,45.4764,45.5007,45.3549,45.3873,18700.0
2011-01-31 14:50:00,56.05,56.2,56.04,56.19,19600.0,45.3711,45.4926,45.363,45.4845,19600.0
2011-01-31 14:55:00,56.19,56.2,56.13,56.18,16000.0,45.4845,45.4926,45.4359,45.4764,16000.0
2011-01-31 15:00:00,56.18,56.25,56.08,56.16,20800.0,45.4764,45.533,45.3954,45.4602,20800.0
2011-01-31 15:05:00,56.17,56.24,56.16,56.21,18100.0,45.4683,45.5249,45.4602,45.5007,18100.0
2011-01-31 15:10:00,56.22,56.3,56.2,56.2,15400.0,45.5087,45.5735,45.4926,45.4926,15400.0
2011-01-31 15:15:00,56.2,56.25,56.16,56.2,12100.0,45.4926,45.533,45.4602,45.4926,12100.0
2011-01-31 15:20:00,56.21,56.21,56.1,56.18,8500.0,45.5007,45.5007,45.4116,45.4764,8500.0
2011-01-31 15:25:00,56.18,56.22,56.11,56.13,14100.0,45.4764,45.5087,45.4197,45.4359,14100.0
2011-01-31 15:30:00,56.13,56.16,56.06,56.12,10600.0,45.4359,45.4602,45.3792,45.4278,10600.0
2011-01-31 15:35:00,56.12,56.14,56.05,56.06,10300.0,45.4278,45.444,45.3711,45.3792,10300.0
2011-01-31 15:40:00,56.05,56.15,56.03,56.06,24400.0,45.3711,45.4521,45.3549,45.3792,24400.0
2011-01-31 15:45:00,56.07,56.2,56.06,56.13,49200.0,45.3873,45.4926,45.3792,45.4359,49200.0
2011-01-31 15:50:00,56.14,56.15,56.05,56.13,30100.0,45.444,45.4521,45.3711,45.4359,30100.0
2011-01-31 15:55:00,56.13,56.22,56.1,56.15,79900.0,45.4359,45.5087,45.4116,45.4521,79900.0
2011-02-01 09:30:00,57.15,57.28,56.84,56.96,67000.0,46.2616,46.3668,46.0106,46.1078,67000.0
2011-02-01 09:35:00,56.99,57.09,56.94,57.04,47900.0,46.132,46.213,46.0916,46.1725,47900.0
2011-02-01 09:40:00,57.06,57.15,57.0,57.01,32000.0,46.1887,46.2616,46.1401,46.1482,32000.0
2011-02-01 09:45:00,57.01,57.04,56.76,56.76,24900.0,46.1482,46.1725,45.9459,45.9459,24900.0
2011-02-01 09:50:00,56.76,56.79,56.61,56.7,28000.0,45.9459,45.9701,45.8244,45.8973,28000.0
2011-02-01 09:55:00,56.7,56.83,56.64,56.67,23100.0,45.8973,46.0025,45.8487,45.873,23100.0
2011-02-01 10:00:00,56.67,56.78,56.55,56.7,37800.0,45.873,45.9621,45.7759,45.8973,37800.0
2011-02-01 10:05:00,56.7,56.81,56.7,56.76,28600.0,45.8973,45.9863,45.8973,45.9459,28600.0
2011-02-01 10:10:00,56.76,56.83,56.75,56.82,33500.0,45.9459,46.0025,45.9378,45.9944,33500.0
2011-02-01 10:15:00,56.81,56.93,56.81,56.86,33300.0,45.9863,46.0835,45.9863,46.0268,33300.0
2011-02-01 10:20:00,56.88,57.06,56.85,57.06,55300.0,46.043,46.1887,46.0187,46.1887,55300.0
2011-02-01 10:25:00,57.06,57.21,57.05,57.18,28900.0,46.1887,46.3101,46.1806,46.2858,28900.0
2011-02-01 10:30:00,57.18,57.39,57.16,57.31,33700.0,46.2858,46.4558,46.2697,46.3911,33700.0
2011-02-01 10:35:00,57.29,57.31,57.0,57.05,47500.0,46.3749,46.3911,46.1401,46.1806,47500.0
2011-02-01 10:40:00,57.05,57.16,57.0,57.16,22200.0,46.1806,46.2697,46.1401,46.2697,22200.0
2011-02-01 10:45:00,57.19,57.25,57.15,57.19,26600.0,46.2939,46.3425,46.2616,46.2939,26600.0
2011-02-01 10:50:00,57.18,57.25,57.15,57.17,23800.0,46.2858,46.3425,46.2616,46.2777,23800.0
2011-02-01 10:55:00,57.17,57.26,57.15,57.24,14700.0,46.2777,46.3506,46.2616,46.3344,14700.0
2011-02-01 11:00:00,57.24,57.31,57.22,57.3,10000.0,46.3344,46.3911,46.3182,46.383,10000.0
2011-02-01 11:05:00,57.29,57.3,57.24,57.26,11500.0,46.3749,46.383,46.3344,46.3506,11500.0
2011-02-01 11:10:00,57.25,57.25,57.19,57.19,11900.0,46.3425,46.3425,46.2939,46.2939,11900.0
2011-02-01 11:15:00,57.19,57.19,57.07,57.13,7600.0,46.2939,46.2939,46.1968,46.2454,7600.0
2011-02-01 11:20:00,57.14,57.15,57.1,57.11,18600.0,46.2535,46.2616,46.2211,46.2292,18600.0
2011-02-01 11:25:00,57.1,57.24,57.1,57.24,9400.0,46.2211,46.3344,46.2211,46.3344,9400.0
2011-02-01 11:30:00,57.24,57.31,57.23,57.24,20000.0,46.3344,46.3911,46.3263,46.3344,20000.0
2011-02-01 11:35:00,57.25,57.32,57.24,57.32,6100.0,46.3425,46.3992,46.3344,46.3992,6100.0
2011-02-01 11:40:00,57.32,57.4,57.32,57.37,6900.0,46.3992,46.4639,46.3992,46.4396,6900.0
2011-02-01 11:45:00,57.35,57.38,57.23,57.23,20500.0,46.4235,46.4477,46.3263,46.3263,20500.0
2011-02-01 11:50:00,57.23,57.24,57.21,57.24,6700.0,46.3263,46.3344,46.3101,46.3344,6700.0
2011-02-01 11:55:00,57.25,57.26,57.19,57.23,15000.0,46.3425,46.3506,46.2939,46.3263,15000.0
2011-02-01 12:00:00,57.23,57.26,57.15,57.22,10200.0,46.3263,46.3506,46.2616,46.3182,10200.0
2011-02-01 12:05:00,57.22,57.29,57.21,57.28,4800.0,46.3182,46.3749,46.3101,46.3668,4800.0
2011-02-01 12:10:00,57.29,57.38,57.23,57.37,7500.0,46.3749,46.4477,46.3263,46.4396,7500.0
2011-02-01 12:15:00,57.37,57.38,57.34,57.36,6800.0,46.4396,46.4477,46.4154,46.4315,6800.0
2011-02-01 12:20:00,57.36,57.38,57.34,57.36,15600.0,46.4315,46.4477,46.4154,46.4315,15600.0
2011-02-01 12:25:00,57.35,57.38,57.34,57.38,26700.0,46.4235,46.4477,46.4154,46.4477,26700.0
2011-02-01 12:30:00,57.38,57.38,57.34,57.36,17200.0,46.4477,46.4477,46.4154,46.4315,17200.0
2011-02-01 12:35:00,57.36,57.38,57.35,57.38,15400.0,46.4315,46.4477,46.4235,46.4477,15400.0
2011-02-01 12:40:00,57.38,57.39,57.32,57.39,11700.0,46.4477,46.4558,46.3992,46.4558,11700.0
2011-02-01 12:45:00,57.39,57.39,57.37,57.39,14000.0,46.4558,46.4558,46.4396,46.4558,14000.0
2011-02-01 12:50:00,57.39,57.39,57.37,57.39,12100.0,46.4558,46.4558,46.4396,46.4558,12100.0
2011-02-01 12:55:00,57.39,57.42,57.37,57.42,12700.0,46.4558,46.4801,46.4396,46.4801,12700.0
2011-02-01 13:00:00,57.45,57.45,57.4,57.4,10800.0,46.5044,46.5044,46.4639,46.4639,10800.0
2011-02-01 13:05:00,57.41,57.41,57.37,57.39,5900.0,46.472,46.472,46.4396,46.4558,5900.0
2011-02-01 13:10:00,57.4,57.4,57.38,57.39,13300.0,46.4639,46.4639,46.4477,46.4558,13300.0
2011-02-01 13:15:00,57.39,57.4,57.39,57.4,6700.0,46.4558,46.4639,46.4558,46.4639,6700.0
2011-02-01 13:20:00,57.4,57.48,57.4,57.45,21900.0,46.4639,46.5287,46.4639,46.5044,21900.0
2011-02-01 13:25:00,57.44,57.48,57.44,57.48,3500.0,46.4963,46.5287,46.4963,46.5287,3500.0
2011-02-01 13:30:00,57.48,57.48,57.41,57.42,8300.0,46.5287,46.5287,46.472,46.4801,8300.0
2011-02-01 13:35:00,57.45,57.5,57.36,57.5,8400.0,46.5044,46.5449,46.4315,46.5449,8400.0
2011-02-01 13:40:00,57.5,57.53,57.38,57.43,9900.0,46.5449,46.5692,46.4477,46.4882,9900.0
2011-02-01 13:45:00,57.44,57.46,57.42,57.43,13800.0,46.4963,46.5125,46.4801,46.4882,13800.0
2011-02-01 13:50:00,57.44,57.45,57.4,57.43,11300.0,46.4963,46.5044,46.4639,46.4882,11300.0
2011-02-01 13:55:00,57.42,57.42,57.34,57.37,9600.0,46.4801,46.4801,46.4154,46.4396,9600.0
2011-02-01 14:00:00,57.37,57.4,57.36,57.36,12200.0,46.4396,46.4639,46.4315,46.4315,12200.0
2011-02-01 14:05:00,57.37,57.4,57.37,57.4,6200.0,46.4396,46.4639,46.4396,46.4639,6200.0
2011-02-01 14:10:00,57.4,57.41,57.35,57.36,10500.0,46.4639,46.472,46.4235,46.4315,10500.0
2011-02-01 14:15:00,57.37,57.38,57.25,57.27,14700.0,46.4396,46.4477,46.3425,46.3587,14700.0
2011-02-01 14:20:00,57.26,57.29,57.25,57.28,7600.0,46.3506,46.3749,46.3425,46.3668,7600.0
2011-02-01 14:25:00,57.29,57.35,57.28,57.35,6900.0,46.3749,46.4235,46.3668,46.4235,6900.0
2011-02-01 14:30:00,57.36,57.53,57.36,57.5,35900.0,46.4315,46.5692,46.4315,46.5449,35900.0
2011-02-01 14:35:00,57.5,57.58,57.5,57.57,13400.0,46.5449,46.6096,46.5449,46.6015,13400.0
2011-02-01 14:40:00,57.57,57.65,57.57,57.65,10700.0,46.6015,46.6663,46.6015,46.6663,10700.0
2011-02-01 14:45:00,57.67,57.69,57.61,57.62,15000.0,46.6825,46.6987,46.6339,46.642,15000.0
2011-02-01 14:50:00,57.63,57.72,57.63,57.7,15400.0,46.6501,46.723,46.6501,46.7068,15400.0
2011-02-01 14:55:00,57.69,57.81,57.65,57.81,21000.0,46.6987,46.7958,46.6663,46.7958,21000.0
2011-02-01 15:00:00,57.81,57.89,57.79,57.83,35900.0,46.7958,46.8606,46.7796,46.812,35900.0
2011-02-01 15:05:00,57.82,57.94,57.79,57.94,30100.0,46.8039,46.901,46.7796,46.901,30100.0
2011-02-01 15:10:00,57.92,57.94,57.89,57.89,19500.0,46.8849,46.901,46.8606,46.8606,19500.0
2011-02-01 15:15:00,57.89,57.95,57.87,57.9,19900.0,46.8606,46.9091,46.8444,46.8687,19900.0
2011-02-01 15:20:00,57.9,57.91,57.85,57.91,17300.0,46.8687,46.8768,46.8282,46.8768,17300.0
2011-02-01 15:25:00,57.9,57.9,57.82,57.84,20400.0,46.8687,46.8687,46.8039,46.8201,20400.0
2011-02-01 15:30:00,57.83,57.86,57.78,57.78,26000.0,46.812,46.8363,46.7715,46.7715,26000.0
2011-02-01 15:35:00,57.78,57.82,57.78,57.79,31900.0,46.7715,46.8039,46.7715,46.7796,31900.0
2011-02-01 15:40:00,57.79,57.86,57.79,57.85,27100.0,46.7796,46.8363,46.7796,46.8282,27100.0
2011-02-01 15:45:00,57.86,57.92,57.84,57.89,28900.0,46.8363,46.8849,46.8201,46.8606,28900.0
2011-02-01 15:50:00,57.9,57.93,57.8,57.82,46000.0,46.8687,46.893,46.7877,46.8039,46000.0
2011-02-01 15:55:00,57.81,57.82,57.71,57.75,61500.0,46.7958,46.8039,46.7149,46.7472,61500.0
2011-02-02 09:30:00,57.66,57.68,57.64,57.64,7700.0,46.6744,46.6906,46.6582,46.6582,7700.0
2011-02-02 09:35:00,57.64,57.64,57.29,57.29,2300.0,46.6582,46.6582,46.3749,46.3749,2300.0
2011-02-02 09:40:00,57.23,57.33,57.16,57.3,4700.0,46.3263,46.4073,46.2697,46.383,4700.0
2011-02-02 09:45:00,57.37,57.41,57.36,57.38,2500.0,46.4396,46.472,46.4315,46.4477,2500.0
2011-02-02 09:50:00,57.4,57.42,57.23,57.28,33500.0,46.4639,46.4801,46.3263,46.3668,33500.0
2011-02-02 09:55:00,57.32,57.49,57.3,57.49,4600.0,46.3992,46.5368,46.383,46.5368,4600.0
2011-02-02 10:00:00,57.51,57.56,57.4,57.44,5000.0,46.553,46.5934,46.4639,46.4963,5000.0
2011-02-02 10:05:00,57.44,57.5,57.41,57.44,7300.0,46.4963,46.5449,46.472,46.4963,7300.0
2011-02-02 10:10:00,57.43,57.53,57.41,57.43,13600.0,46.4882,46.5692,46.472,46.4882,13600.0
2011-02-02 10:15:00,57.42,58.15,57.39,58.03,77400.0,46.4801,47.071,46.4558,46.9739,77400.0
2011-02-02 10:20:00,57.97,58.08,57.84,57.84,7900.0,46.9253,47.0144,46.8201,46.8201,7900.0
2011-02-02 10:25:00,57.84,58.02,57.83,58.01,29700.0,46.8201,46.9658,46.812,46.9577,29700.0
2011-02-02 10:30:00,57.98,58.02,57.91,57.96,20900.0,46.9334,46.9658,46.8768,46.9172,20900.0
2011-02-02 10:35:00,57.96,58.0,57.88,57.94,3600.0,46.9172,46.9496,46.8525,46.901,3600.0
2011-02-02 10:40:00,57.97,58.0,57.87,57.87,7500.0,46.9253,46.9496,46.8444,46.8444,7500.0
2011-02-02 10:45:00,57.89,57.92,57.71,57.72,31000.0,46.8606,46.8849,46.7149,46.723,31000.0
2011-02-02 10:50:00,57.72,57.89,57.71,57.84,111900.0,46.723,46.8606,46.7149,46.8201,111900.0
2011-02-02 10:55:00,57.83,58.09,57.74,58.09,66600.0,46.812,47.0225,46.7392,47.0225,66600.0
2011-02-02 11:00:00,58.06,58.25,58.02,58.05,49400.0,46.9982,47.152,46.9658,46.9901,49400.0
2011-02-02 11:05:00,58.05,58.12,58.02,58.11,8700.0,46.9901,47.0468,46.9658,47.0387,8700.0
2011-02-02 11:10:00,58.13,58.13,58.08,58.11,13000.0,47.0548,47.0548,47.0144,47.0387,13000.0
2011-02-02 11:15:00,58.11,58.11,57.96,57.98,27000.0,47.0387,47.0387,46.9172,46.9334,27000.0
2011-02-02 11:20:00,57.97,57.98,57.89,57.94,22100.0,46.9253,46.9334,46.8606,46.901,22100.0
2011-02-02 11:25:00,57.94,57.97,57.88,57.9,12000.0,46.901,46.9253,46.8525,46.8687,12000.0
2011-02-02 11:30:00,57.9,57.91,57.74,57.79,14700.0,46.8687,46.8768,46.7392,46.7796,14700.0
2011-02-02 11:35:00,57.79,57.79,57.7,57.77,5700.0,46.7796,46.7796,46.7068,46.7634,5700.0
2011-02-02 11:40:00,57.77,57.82,57.76,57.77,2200.0,46.7634,46.8039,46.7553,46.7634,2200.0
2011-02-02 11:45:00,57.77,57.79,57.75,57.79,1100.0,46.7634,46.7796,46.7472,46.7796,1100.0
2011-02-02 11:50:00,57.79,57.82,57.79,57.8,3500.0,46.7796,46.8039,46.7796,46.7877,3500.0
2011-02-02 11:55:00,57.77,57.79,57.74,57.77,800.0,46.7634,46.7796,46.7392,46.7634,800.0
2011-02-02 12:00:00,57.8,57.83,57.73,57.75,4600.0,46.7877,46.812,46.7311,46.7472,4600.0
2011-02-02 12:05:00,57.8,57.8,57.71,57.72,2200.0,46.7877,46.7877,46.7149,46.723,2200.0
2011-02-02 12:10:00,57.7,57.72,57.67,57.71,5000.0,46.7068,46.723,46.6825,46.7149,5000.0
2011-02-02 12:15:00,57.73,57.73,57.66,57.69,1400.0,46.7311,46.7311,46.6744,46.6987,1400.0
2011-02-02 12:20:00,57.69,57.72,57.65,57.68,5300.0,46.6987,46.723,46.6663,46.6906,5300.0
2011-02-02 12:25:00,57.71,57.75,57.67,57.71,3000.0,46.7149,46.7472,46.6825,46.7149,3000.0
2011-02-02 12:30:00,57.71,57.75,57.71,57.74,2300.0,46.7149,46.7472,46.7149,46.7392,2300.0
2011-02-02 12:35:00,57.76,57.78,57.71,57.76,4500.0,46.7553,46.7715,46.7149,46.7553,4500.0
2011-02-02 12:40:00,57.76,57.78,57.68,57.7,8400.0,46.7553,46.7715,46.6906,46.7068,8400.0
2011-02-02 12:45:00,57.71,57.76,57.68,57.72,28800.0,46.7149,46.7553,46.6906,46.723,28800.0
2011-02-02 12:50:00,57.72,57.75,57.66,57.75,5600.0,46.723,46.7472,46.6744,46.7472,5600.0
2011-02-02 12:55:00,57.78,57.8,57.74,57.76,5200.0,46.7715,46.7877,46.7392,46.7553,5200.0
2011-02-02 13:00:00,57.73,57.77,57.72,57.76,2700.0,46.7311,46.7634,46.723,46.7553,2700.0
2011-02-02 13:05:00,57.75,57.75,57.68,57.72,4000.0,46.7472,46.7472,46.6906,46.723,4000.0
2011-02-02 13:10:00,57.71,57.72,57.67,57.67,12100.0,46.7149,46.723,46.6825,46.6825,12100.0
2011-02-02 13:15:00,57.67,57.68,57.62,57.67,16900.0,46.6825,46.6906,46.642,46.6825,16900.0
2011-02-02 13:20:00,57.69,57.74,57.68,57.74,21700.0,46.6987,46.7392,46.6906,46.7392,21700.0
2011-02-02 13:25:00,57.69,57.79,57.68,57.75,3300.0,46.6987,46.7796,46.6906,46.7472,3300.0
2011-02-02 13:30:00,57.75,57.77,57.72,57.75,2100.0,46.7472,46.7634,46.723,46.7472,2100.0
2011-02-02 13:35:00,57.75,57.78,57.73,57.75,1500.0,46.7472,46.7715,46.7311,46.7472,1500.0
2011-02-02 13:40:00,57.73,57.73,57.7,57.7,3300.0,46.7311,46.7311,46.7068,46.7068,3300.0
2011-02-02 13:45:00,57.7,57.71,57.63,57.7,16600.0,46.7068,46.7149,46.6501,46.7068,16600.0
2011-02-02 13:50:00,57.71,57.75,57.68,57.72,7700.0,46.7149,46.7472,46.6906,46.723,7700.0
2011-02-02 13:55:00,57.72,57.75,57.69,57.72,3400.0,46.723,46.7472,46.6987,46.723,3400.0
2011-02-02 14:00:00,57.72,57.76,57.7,57.76,4300.0,46.723,46.7553,46.7068,46.7553,4300.0
2011-02-02 14:05:00,57.75,57.75,57.67,57.68,9300.0,46.7472,46.7472,46.6825,46.6906,9300.0
2011-02-02 14:10:00,57.68,57.7,57.63,57.65,15700.0,46.6906,46.7068,46.6501,46.6663,15700.0
2011-02-02 14:15:00,57.64,57.71,57.63,57.68,7700.0,46.6582,46.7149,46.6501,46.6906,7700.0
2011-02-02 14:20:00,57.7,57.76,57.69,57.74,2900.0,46.7068,46.7553,46.6987,46.7392,2900.0
2011-02-02 14:25:00,57.76,57.85,57.76,57.83,6800.0,46.7553,46.8282,46.7553,46.812,6800.0
2011-02-02 14:30:00,57.84,57.86,57.8,57.83,21800.0,46.8201,46.8363,46.7877,46.812,21800.0
2011-02-02 14:35:00,57.83,57.86,57.82,57.83,22400.0,46.812,46.8363,46.8039,46.812,22400.0
2011-02-02 14:40:00,57.81,57.86,57.81,57.86,3600.0,46.7958,46.8363,46.7958,46.8363,3600.0
2011-02-02 14:45:00,57.88,57.89,57.86,57.89,3500.0,46.8525,46.8606,46.8363,46.8606,3500.0
2011-02-02 14:50:00,57.9,58.03,57.89,58.03,9500.0,46.8687,46.9739,46.8606,46.9739,9500.0
2011-02-02 14:55:00,58.02,58.04,57.88,57.88,8700.0,46.9658,46.982,46.8525,46.8525,8700.0
2011-02-02 15:00:00,57.89,57.93,57.88,57.89,20100.0,46.8606,46.893,46.8525,46.8606,20100.0
2011-02-02 15:05:00,57.88,57.9,57.83,57.83,9500.0,46.8525,46.8687,46.812,46.812,9500.0
2011-02-02 15:10:00,57.82,57.86,57.78,57.81,6100.0,46.8039,46.8363,46.7715,46.7958,6100.0
2011-02-02 15:15:00,57.82,57.83,57.71,57.71,7600.0,46.8039,46.812,46.7149,46.7149,7600.0
2011-02-02 15:20:00,57.71,57.81,57.7,57.76,13900.0,46.7149,46.7958,46.7068,46.7553,13900.0
2011-02-02 15:25:00,57.73,57.75,57.66,57.68,12700.0,46.7311,46.7472,46.6744,46.6906,12700.0
2011-02-02 15:30:00,57.68,57.72,57.64,57.68,14800.0,46.6906,46.723,46.6582,46.6906,14800.0
2011-02-02 15:35:00,57.68,57.69,57.63,57.67,13200.0,46.6906,46.6987,46.6501,46.6825,13200.0
2011-02-02 15:40:00,57.65,57.71,57.65,57.71,22700.0,46.6663,46.7149,46.6663,46.7149,22700.0
2011-02-02 15:45:00,57.69,57.72,57.66,57.7,56100.0,46.6987,46.723,46.6744,46.7068,56100.0
2011-02-02 15:50:00,57.68,57.74,57.66,57.67,55800.0,46.6906,46.7392,46.6744,46.6825,55800.0
2011-02-02 15:55:00,57.66,57.68,57.6,57.66,40000.0,46.6744,46.6906,46.6258,46.6744,40000.0
2011-02-03 09:30:00,57.33,57.56,57.3,57.41,12400.0,46.4073,46.5934,46.383,46.472,12400.0
2011-02-03 09:35:00,57.39,57.51,57.39,57.44,1900.0,46.4558,46.553,46.4558,46.4963,1900.0
2011-02-03 09:40:00,57.39,57.5,57.32,57.39,52900.0,46.4558,46.5449,46.3992,46.4558,52900.0
2011-02-03 09:45:00,57.46,57.58,57.41,57.58,24000.0,46.5125,46.6096,46.472,46.6096,24000.0
2011-02-03 09:50:00,57.49,57.52,57.46,57.5,2500.0,46.5368,46.5611,46.5125,46.5449,2500.0
2011-02-03 09:55:00,57.45,57.45,57.36,57.43,2500.0,46.5044,46.5044,46.4315,46.4882,2500.0
2011-02-03 10:00:00,57.49,57.6,57.38,57.38,6100.0,46.5368,46.6258,46.4477,46.4477,6100.0
2011-02-03 10:05:00,57.36,57.36,57.07,57.12,4900.0,46.4315,46.4315,46.1968,46.2373,4900.0
2011-02-03 10:10:00,57.06,57.09,56.85,56.88,4200.0,46.1887,46.213,46.0187,46.043,4200.0
2011-02-03 10:15:00,56.88,56.89,56.8,56.86,2300.0,46.043,46.0511,45.9782,46.0268,2300.0
2011-02-03 10:20:00,56.87,56.96,56.87,56.95,600.0,46.0349,46.1078,46.0349,46.0997,600.0
2011-02-03 10:25:00,56.92,56.96,56.9,56.95,1200.0,46.0754,46.1078,46.0592,46.0997,1200.0
2011-02-03 10:30:00,56.97,57.0,56.94,56.94,1700.0,46.1159,46.1401,46.0916,46.0916,1700.0
2011-02-03 10:35:00,56.96,57.06,56.96,57.06,1800.0,46.1078,46.1887,46.1078,46.1887,1800.0
2011-02-03 10:40:00,57.04,57.07,56.99,57.01,3100.0,46.1725,46.1968,46.132,46.1482,3100.0
2011-02-03 10:45:00,57.08,57.23,57.08,57.16,6700.0,46.2049,46.3263,46.2049,46.2697,6700.0
2011-02-03 10:50:00,57.19,57.2,57.13,57.18,4000.0,46.2939,46.302,46.2454,46.2858,4000.0
2011-02-03 10:55:00,57.13,57.23,57.12,57.18,1900.0,46.2454,46.3263,46.2373,46.2858,1900.0
2011-02-03 11:00:00,57.18,57.18,57.09,57.09,8100.0,46.2858,46.2858,46.213,46.213,8100.0
2011-02-03 11:05:00,57.12,57.12,56.97,57.0,7600.0,46.2373,46.2373,46.1159,46.1401,7600.0
2011-02-03 11:10:00,57.0,57.23,57.0,57.12,13500.0,46.1401,46.3263,46.1401,46.2373,13500.0
2011-02-03 11:15:00,57.08,57.11,57.07,57.08,2400.0,46.2049,46.2292,46.1968,46.2049,2400.0
2011-02-03 11:20:00,57.07,57.1,57.02,57.07,1200.0,46.1968,46.2211,46.1563,46.1968,1200.0
2011-02-03 11:25:00,57.07,57.1,57.06,57.1,1400.0,46.1968,46.2211,46.1887,46.2211,1400.0
2011-02-03 11:30:00,57.16,57.16,57.08,57.13,2300.0,46.2697,46.2697,46.2049,46.2454,2300.0
2011-02-03 11:35:00,57.1,57.22,57.1,57.22,2200.0,46.2211,46.3182,46.2211,46.3182,2200.0
2011-02-03 11:40:00,57.24,57.26,57.22,57.25,1200.0,46.3344,46.3506,46.3182,46.3425,1200.0
2011-02-03 11:45:00,57.26,57.29,57.23,57.23,1400.0,46.3506,46.3749,46.3263,46.3263,1400.0
2011-02-03 11:50:00,57.21,57.29,57.2,57.29,2100.0,46.3101,46.3749,46.302,46.3749,2100.0
2011-02-03 11:55:00,57.26,57.33,57.24,57.3,1900.0,46.3506,46.4073,46.3344,46.383,1900.0
2011-02-03 12:00:00,57.33,57.35,57.3,57.33,2600.0,46.4073,46.4235,46.383,46.4073,2600.0
2011-02-03 12:05:00,57.33,57.34,57.25,57.26,2900.0,46.4073,46.4154,46.3425,46.3506,2900.0
2011-02-03 12:10:00,57.25,57.28,57.2,57.2,2300.0,46.3425,46.3668,46.302,46.302,2300.0
2011-02-03 12:15:00,57.2,57.22,57.19,57.22,1900.0,46.302,46.3182,46.2939,46.3182,1900.0
2011-02-03 12:20:00,57.22,57.26,57.22,57.22,4800.0,46.3182,46.3506,46.3182,46.3182,4800.0
2011-02-03 12:25:00,57.2,57.27,57.19,57.27,2700.0,46.302,46.3587,46.2939,46.3587,2700.0
2011-02-03 12:30:00,57.28,57.32,57.27,57.29,4700.0,46.3668,46.3992,46.3587,46.3749,4700.0
2011-02-03 12:35:00,57.28,57.3,57.27,57.29,1100.0,46.3668,46.383,46.3587,46.3749,1100.0
2011-02-03 12:40:00,57.26,57.26,57.24,57.25,1100.0,46.3506,46.3506,46.3344,46.3425,1100.0
2011-02-03 12:45:00,57.29,57.3,57.27,57.27,1700.0,46.3749,46.383,46.3587,46.3587,1700.0
2011-02-03 12:50:00,57.25,57.28,57.23,57.28,1200.0,46.3425,46.3668,46.3263,46.3668,1200.0
2011-02-03 12:55:00,57.31,57.34,57.28,57.33,3600.0,46.3911,46.4154,46.3668,46.4073,3600.0
2011-02-03 13:00:00,57.31,57.35,57.3,57.34,3500.0,46.3911,46.4235,46.383,46.4154,3500.0
2011-02-03 13:05:00,57.32,57.35,57.29,57.33,9400.0,46.3992,46.4235,46.3749,46.4073,9400.0
2011-02-03 13:10:00,57.31,57.35,57.31,57.35,1900.0,46.3911,46.4235,46.3911,46.4235,1900.0
2011-02-03 13:15:00,57.35,57.35,57.28,57.29,2400.0,46.4235,46.4235,46.3668,46.3749,2400.0
2011-02-03 13:20:00,57.31,57.39,57.31,57.39,19100.0,46.3911,46.4558,46.3911,46.4558,19100.0
2011-02-03 13:25:00,57.4,57.67,57.38,57.54,22300.0,46.4639,46.6825,46.4477,46.5773,22300.0
2011-02-03 13:30:00,57.52,57.56,57.44,57.45,3100.0,46.5611,46.5934,46.4963,46.5044,3100.0
2011-02-03 13:35:00,57.46,57.6,57.46,57.58,11600.0,46.5125,46.6258,46.5125,46.6096,11600.0
2011-02-03 13:40:00,57.6,57.64,57.45,57.54,13200.0,46.6258,46.6582,46.5044,46.5773,13200.0
2011-02-03 13:45:00,57.54,57.58,57.51,57.54,7600.0,46.5773,46.6096,46.553,46.5773,7600.0
2011-02-03 13:50:00,57.54,57.59,57.54,57.57,1700.0,46.5773,46.6177,46.5773,46.6015,1700.0
2011-02-03 13:55:00,57.57,57.6,57.55,57.6,6300.0,46.6015,46.6258,46.5853,46.6258,6300.0
2011-02-03 14:00:00,57.57,57.65,57.57,57.64,2800.0,46.6015,46.6663,46.6015,46.6582,2800.0
2011-02-03 14:05:00,57.62,57.62,57.53,57.59,6100.0,46.642,46.642,46.5692,46.6177,6100.0
2011-02-03 14:10:00,57.57,57.58,57.51,57.54,2100.0,46.6015,46.6096,46.553,46.5773,2100.0
2011-02-03 14:15:00,57.56,57.63,57.54,57.6,6800.0,46.5934,46.6501,46.5773,46.6258,6800.0
2011-02-03 14:20:00,57.61,57.63,57.55,57.57,5100.0,46.6339,46.6501,46.5853,46.6015,5100.0
2011-02-03 14:25:00,57.59,57.63,57.56,57.63,4700.0,46.6177,46.6501,46.5934,46.6501,4700.0
2011-02-03 14:30:00,57.63,57.72,57.6,57.69,21900.0,46.6501,46.723,46.6258,46.6987,21900.0
2011-02-03 14:35:00,57.68,57.72,57.64,57.72,5700.0,46.6906,46.723,46.6582,46.723,5700.0
2011-02-03 14:40:00,57.73,57.73,57.7,57.7,5800.0,46.7311,46.7311,46.7068,46.7068,5800.0
2011-02-03 14:45:00,57.71,57.71,57.62,57.63,5700.0,46.7149,46.7149,46.642,46.6501,5700.0
2011-02-03 14:50:00,57.65,57.81,57.65,57.8,9500.0,46.6663,46.7958,46.6663,46.7877,9500.0
2011-02-03 14:55:00,57.78,57.85,57.72,57.75,7400.0,46.7715,46.8282,46.723,46.7472,7400.0
2011-02-03 15:00:00,57.76,57.85,57.76,57.84,11800.0,46.7553,46.8282,46.7553,46.8201,11800.0
2011-02-03 15:05:00,57.83,57.86,57.81,57.81,6000.0,46.812,46.8363,46.7958,46.7958,6000.0
2011-02-03 15:10:00,57.8,57.83,57.77,57.83,4500.0,46.7877,46.812,46.7634,46.812,4500.0
2011-02-03 15:15:00,57.85,57.9,57.78,57.82,7900.0,46.8282,46.8687,46.7715,46.8039,7900.0
2011-02-03 15:20:00,57.81,57.9,57.78,57.79,12900.0,46.7958,46.8687,46.7715,46.7796,12900.0
2011-02-03 15:25:00,57.79,57.8,57.71,57.71,7500.0,46.7796,46.7877,46.7149,46.7149,7500.0
2011-02-03 15:30:00,57.72,57.76,57.68,57.72,13500.0,46.723,46.7553,46.6906,46.723,13500.0
2011-02-03 15:35:00,57.71,57.77,57.67,57.67,12500.0,46.7149,46.7634,46.6825,46.6825,12500.0
2011-02-03 15:40:00,57.67,57.67,57.56,57.59,17000.0,46.6825,46.6825,46.5934,46.6177,17000.0
2011-02-03 15:45:00,57.59,57.62,57.52,57.57,28700.0,46.6177,46.642,46.5611,46.6015,28700.0
2011-02-03 15:50:00,57.58,57.61,57.54,57.56,23100.0,46.6096,46.6339,46.5773,46.5934,23100.0
2011-02-03 15:55:00,57.55,57.56,57.5,57.55,37800.0,46.5853,46.5934,46.5449,46.5853,37800.0
2011-02-04 09:30:00,57.69,58.15,57.49,58.08,33600.0,46.6987,47.071,46.5368,47.0144,33600.0
2011-02-04 09:35:00,58.06,58.18,57.96,58.17,5300.0,46.9982,47.0953,46.9172,47.0872,5300.0
2011-02-04 09:40:00,58.18,58.19,58.06,58.09,17000.0,47.0953,47.1034,46.9982,47.0225,17000.0
2011-02-04 09:45:00,58.1,58.2,58.06,58.15,15000.0,47.0306,47.1115,46.9982,47.071,15000.0
2011-02-04 09:50:00,58.2,58.3,58.1,58.1,6400.0,47.1115,47.1925,47.0306,47.0306,6400.0
2011-02-04 09:55:00,58.12,58.2,58.06,58.18,8800.0,47.0468,47.1115,46.9982,47.0953,8800.0
2011-02-04 10:00:00,58.16,58.35,58.09,58.25,6600.0,47.0791,47.2329,47.0225,47.152,6600.0
2011-02-04 10:05:00,58.25,58.31,58.23,58.24,35900.0,47.152,47.2006,47.1358,47.1439,35900.0
2011-02-04 10:10:00,58.22,58.27,58.13,58.13,8600.0,47.1277,47.1682,47.0548,47.0548,8600.0
2011-02-04 10:15:00,58.1,58.11,58.04,58.08,4300.0,47.0306,47.0387,46.982,47.0144,4300.0
2011-02-04 10:20:00,58.02,58.1,58.01,58.08,2900.0,46.9658,47.0306,46.9577,47.0144,2900.0
2011-02-04 10:25:00,58.05,58.14,58.0,58.06,3500.0,46.9901,47.0629,46.9496,46.9982,3500.0
2011-02-04 10:30:00,58.05,58.05,57.93,57.98,14200.0,46.9901,46.9901,46.893,46.9334,14200.0
2011-02-04 10:35:00,57.97,57.98,57.73,57.73,21100.0,46.9253,46.9334,46.7311,46.7311,21100.0
2011-02-04 10:40:00,57.73,57.76,57.55,57.56,25400.0,46.7311,46.7553,46.5853,46.5934,25400.0
2011-02-04 10:45:00,57.55,57.56,57.44,57.52,8000.0,46.5853,46.5934,46.4963,46.5611,8000.0
2011-02-04 10:50:00,57.53,57.55,57.34,57.34,5300.0,46.5692,46.5853,46.4154,46.4154,5300.0
2011-02-04 10:55:00,57.3,57.39,57.3,57.37,7900.0,46.383,46.4558,46.383,46.4396,7900.0
2011-02-04 11:00:00,57.37,57.4,57.2,57.23,7200.0,46.4396,46.4639,46.302,46.3263,7200.0
2011-02-04 11:05:00,57.24,57.34,57.24,57.31,4700.0,46.3344,46.4154,46.3344,46.3911,4700.0
2011-02-04 11:10:00,57.29,57.32,57.27,57.3,4700.0,46.3749,46.3992,46.3587,46.383,4700.0
2011-02-04 11:15:00,57.31,57.35,57.27,57.3,9800.0,46.3911,46.4235,46.3587,46.383,9800.0
2011-02-04 11:20:00,57.31,57.33,57.25,57.28,16100.0,46.3911,46.4073,46.3425,46.3668,16100.0
2011-02-04 11:25:00,57.28,57.32,57.26,57.32,13400.0,46.3668,46.3992,46.3506,46.3992,13400.0
2011-02-04 11:30:00,57.3,57.35,57.3,57.34,16200.0,46.383,46.4235,46.383,46.4154,16200.0
2011-02-04 11:35:00,57.35,57.4,57.33,57.39,8800.0,46.4235,46.4639,46.4073,46.4558,8800.0
2011-02-04 11:40:00,57.4,57.43,57.39,57.43,7700.0,46.4639,46.4882,46.4558,46.4882,7700.0
2011-02-04 11:45:00,57.43,57.46,57.43,57.43,8100.0,46.4882,46.5125,46.4882,46.4882,8100.0
2011-02-04 11:50:00,57.43,57.44,57.4,57.43,5200.0,46.4882,46.4963,46.4639,46.4882,5200.0
2011-02-04 11:55:00,57.41,57.45,57.39,57.45,6000.0,46.472,46.5044,46.4558,46.5044,6000.0
2011-02-04 12:00:00,57.44,57.55,57.43,57.52,20900.0,46.4963,46.5853,46.4882,46.5611,20900.0
2011-02-04 12:05:00,57.53,57.64,57.52,57.64,18500.0,46.5692,46.6582,46.5611,46.6582,18500.0
2011-02-04 12:10:00,57.63,57.65,57.57,57.57,6700.0,46.6501,46.6663,46.6015,46.6015,6700.0
2011-02-04 12:15:00,57.55,57.67,57.55,57.66,13700.0,46.5853,46.6825,46.5853,46.6744,13700.0
2011-02-04 12:20:00,57.67,57.71,57.67,57.7,6200.0,46.6825,46.7149,46.6825,46.7068,6200.0
2011-02-04 12:25:00,57.71,57.71,57.68,57.7,7300.0,46.7149,46.7149,46.6906,46.7068,7300.0
2011-02-04 12:30:00,57.7,57.81,57.69,57.81,19700.0,46.7068,46.7958,46.6987,46.7958,19700.0
2011-02-04 12:35:00,57.79,57.8,57.79,57.8,1200.0,46.7796,46.7877,46.7796,46.7877,1200.0
2011-02-04 12:40:00,57.81,57.94,57.81,57.94,6800.0,46.7958,46.901,46.7958,46.901,6800.0
2011-02-04 12:45:00,57.93,58.06,57.93,58.04,19100.0,46.893,46.9982,46.893,46.982,19100.0
2011-02-04 12:50:00,58.05,58.06,58.05,58.05,5800.0,46.9901,46.9982,46.9901,46.9901,5800.0
2011-02-04 12:55:00,58.06,58.06,58.04,58.05,1400.0,46.9982,46.9982,46.982,46.9901,1400.0
2011-02-04 13:00:00,58.05,58.06,58.01,58.06,7000.0,46.9901,46.9982,46.9577,46.9982,7000.0
2011-02-04 13:05:00,58.06,58.14,58.05,58.14,13500.0,46.9982,47.0629,46.9901,47.0629,13500.0
2011-02-04 13:10:00,58.14,58.3,58.13,58.29,29300.0,47.0629,47.1925,47.0548,47.1844,29300.0
2011-02-04 13:15:00,58.28,58.31,58.24,58.26,10000.0,47.1763,47.2006,47.1439,47.1601,10000.0
2011-02-04 13:20:00,58.26,58.41,58.26,58.41,5900.0,47.1601,47.2815,47.1601,47.2815,5900.0
2011-02-04 13:25:00,58.41,58.42,58.34,58.38,6400.0,47.2815,47.2896,47.2248,47.2572,6400.0
2011-02-04 13:30:00,58.35,58.37,58.3,58.36,9000.0,47.2329,47.2491,47.1925,47.241,9000.0
2011-02-04 13:35:00,58.36,58.37,58.33,58.36,8400.0,47.241,47.2491,47.2167,47.241,8400.0
2011-02-04 13:40:00,58.36,58.43,58.36,58.39,9500.0,47.241,47.2977,47.241,47.2653,9500.0
2011-02-04 13:45:00,58.39,58.57,58.39,58.55,14200.0,47.2653,47.411,47.2653,47.3948,14200.0
2011-02-04 13:50:00,58.56,58.71,58.56,58.71,13000.0,47.4029,47.5243,47.4029,47.5243,13000.0
2011-02-04 13:55:00,58.7,58.7,58.61,58.61,7000.0,47.5162,47.5162,47.4434,47.4434,7000.0
2011-02-04 14:00:00,58.62,58.63,58.46,58.46,9200.0,47.4515,47.4596,47.322,47.322,9200.0
2011-02-04 14:05:00,58.46,58.48,58.42,58.45,10500.0,47.322,47.3382,47.2896,47.3139,10500.0
2011-02-04 14:10:00,58.46,58.48,58.44,58.46,6000.0,47.322,47.3382,47.3058,47.322,6000.0
2011-02-04 14:15:00,58.47,58.47,58.42,58.44,8400.0,47.3301,47.3301,47.2896,47.3058,8400.0
2011-02-04 14:20:00,58.42,58.43,58.33,58.36,4600.0,47.2896,47.2977,47.2167,47.241,4600.0
2011-02-04 14:25:00,58.35,58.43,58.3,58.3,4600.0,47.2329,47.2977,47.1925,47.1925,4600.0
2011-02-04 14:30:00,58.33,58.33,58.18,58.19,11900.0,47.2167,47.2167,47.0953,47.1034,11900.0
2011-02-04 14:35:00,58.19,58.22,58.08,58.08,8400.0,47.1034,47.1277,47.0144,47.0144,8400.0
2011-02-04 14:40:00,58.1,58.1,58.04,58.08,10100.0,47.0306,47.0306,46.982,47.0144,10100.0
2011-02-04 14:45:00,58.08,58.08,58.03,58.06,9600.0,47.0144,47.0144,46.9739,46.9982,9600.0
2011-02-04 14:50:00,58.07,58.12,58.01,58.01,14000.0,47.0063,47.0468,46.9577,46.9577,14000.0
2011-02-04 14:55:00,58.03,58.03,57.96,57.99,12600.0,46.9739,46.9739,46.9172,46.9415,12600.0
2011-02-04 15:00:00,58.02,58.12,57.96,58.01,8300.0,46.9658,47.0468,46.9172,46.9577,8300.0
2011-02-04 15:05:00,58.01,58.08,57.96,58.02,8600.0,46.9577,47.0144,46.9172,46.9658,8600.0
2011-02-04 15:10:00,58.02,58.02,57.97,57.99,11800.0,46.9658,46.9658,46.9253,46.9415,11800.0
2011-02-04 15:15:00,57.98,57.99,57.95,57.95,8900.0,46.9334,46.9415,46.9091,46.9091,8900.0
2011-02-04 15:20:00,57.96,58.0,57.92,57.93,8700.0,46.9172,46.9496,46.8849,46.893,8700.0
2011-02-04 15:25:00,57.95,57.97,57.82,57.86,15000.0,46.9091,46.9253,46.8039,46.8363,15000.0
2011-02-04 15:30:00,57.86,57.98,57.86,57.93,13300.0,46.8363,46.9334,46.8363,46.893,13300.0
2011-02-04 15:35:00,57.93,57.94,57.8,57.83,25600.0,46.893,46.901,46.7877,46.812,25600.0
2011-02-04 15:40:00,57.83,57.84,57.77,57.79,15400.0,46.812,46.8201,46.7634,46.7796,15400.0
2011-02-04 15:45:00,57.79,57.92,57.79,57.89,18300.0,46.7796,46.8849,46.7796,46.8606,18300.0
2011-02-04 15:50:00,57.88,57.97,57.8,57.82,24100.0,46.8525,46.9253,46.7877,46.8039,24100.0
2011-02-04 15:55:00,57.83,57.87,57.78,57.84,20800.0,46.812,46.8444,46.7715,46.8201,20800.0
2011-02-07 09:30:00,57.96,58.11,57.94,58.1,5600.0,46.9172,47.0387,46.901,47.0306,5600.0
2011-02-07 09:35:00,58.02,58.35,58.02,58.33,3600.0,46.9658,47.2329,46.9658,47.2167,3600.0
2011-02-07 09:40:00,58.29,58.37,58.16,58.17,8000.0,47.1844,47.2491,47.0791,47.0872,8000.0
2011-02-07 09:45:00,58.11,58.19,58.07,58.11,6100.0,47.0387,47.1034,47.0063,47.0387,6100.0
2011-02-07 09:50:00,58.07,58.07,57.89,57.94,5900.0,47.0063,47.0063,46.8606,46.901,5900.0
2011-02-07 09:55:00,57.92,58.03,57.88,58.03,5900.0,46.8849,46.9739,46.8525,46.9739,5900.0
2011-02-07 10:00:00,58.03,58.16,58.0,58.15,6300.0,46.9739,47.0791,46.9496,47.071,6300.0
2011-02-07 10:05:00,58.14,58.14,57.97,58.03,32000.0,47.0629,47.0629,46.9253,46.9739,32000.0
2011-02-07 10:10:00,58.04,58.06,58.01,58.01,3800.0,46.982,46.9982,46.9577,46.9577,3800.0
2011-02-07 10:15:00,58.04,58.05,57.99,57.99,4400.0,46.982,46.9901,46.9415,46.9415,4400.0
2011-02-07 10:20:00,58.02,58.1,58.01,58.08,4800.0,46.9658,47.0306,46.9577,47.0144,4800.0
2011-02-07 10:25:00,58.04,58.05,57.99,58.01,4800.0,46.982,46.9901,46.9415,46.9577,4800.0
2011-02-07 10:30:00,57.99,58.02,57.98,58.0,6500.0,46.9415,46.9658,46.9334,46.9496,6500.0
2011-02-07 10:35:00,58.0,58.03,57.95,58.02,12600.0,46.9496,46.9739,46.9091,46.9658,12600.0
2011-02-07 10:40:00,58.02,58.02,57.94,57.97,10000.0,46.9658,46.9658,46.901,46.9253,10000.0
2011-02-07 10:45:00,57.97,57.98,57.95,57.96,2400.0,46.9253,46.9334,46.9091,46.9172,2400.0
2011-02-07 10:50:00,57.98,58.0,57.95,57.98,10500.0,46.9334,46.9496,46.9091,46.9334,10500.0
2011-02-07 10:55:00,57.98,58.03,57.97,58.01,7400.0,46.9334,46.9739,46.9253,46.9577,7400.0
2011-02-07 11:00:00,58.02,58.03,57.94,57.96,20900.0,46.9658,46.9739,46.901,46.9172,20900.0
2011-02-07 11:05:00,57.98,58.0,57.94,57.94,15800.0,46.9334,46.9496,46.901,46.901,15800.0
2011-02-07 11:10:00,57.95,58.03,57.92,57.94,16000.0,46.9091,46.9739,46.8849,46.901,16000.0
2011-02-07 11:15:00,57.95,58.08,57.92,57.98,21600.0,46.9091,47.0144,46.8849,46.9334,21600.0
2011-02-07 11:20:00,57.96,57.99,57.84,57.85,12000.0,46.9172,46.9415,46.8201,46.8282,12000.0
2011-02-07 11:25:00,57.86,57.87,57.84,57.85,5000.0,46.8363,46.8444,46.8201,46.8282,5000.0
2011-02-07 11:30:00,57.85,57.88,57.85,57.87,7100.0,46.8282,46.8525,46.8282,46.8444,7100.0
2011-02-07 11:35:00,57.86,57.88,57.83,57.86,9300.0,46.8363,46.8525,46.812,46.8363,9300.0
2011-02-07 11:40:00,57.86,57.89,57.85,57.87,7200.0,46.8363,46.8606,46.8282,46.8444,7200.0
2011-02-07 11:45:00,57.86,57.9,57.85,57.87,5200.0,46.8363,46.8687,46.8282,46.8444,5200.0
2011-02-07 11:50:00,57.87,57.88,57.75,57.77,14400.0,46.8444,46.8525,46.7472,46.7634,14400.0
2011-02-07 11:55:00,57.75,57.83,57.72,57.81,8100.0,46.7472,46.812,46.723,46.7958,8100.0
2011-02-07 12:00:00,57.81,57.84,57.78,57.8,12300.0,46.7958,46.8201,46.7715,46.7877,12300.0
2011-02-07 12:05:00,57.8,57.84,57.79,57.82,9300.0,46.7877,46.8201,46.7796,46.8039,9300.0
2011-02-07 12:10:00,57.82,57.83,57.78,57.81,4900.0,46.8039,46.812,46.7715,46.7958,4900.0
2011-02-07 12:15:00,57.82,57.92,57.8,57.87,4500.0,46.8039,46.8849,46.7877,46.8444,4500.0
2011-02-07 12:20:00,57.87,57.87,57.84,57.87,5100.0,46.8444,46.8444,46.8201,46.8444,5100.0
2011-02-07 12:25:00,57.88,57.88,57.81,57.81,4400.0,46.8525,46.8525,46.7958,46.7958,4400.0
2011-02-07 12:30:00,57.77,57.77,57.74,57.75,6800.0,46.7634,46.7634,46.7392,46.7472,6800.0
2011-02-07 12:35:00,57.75,57.75,57.7,57.7,5600.0,46.7472,46.7472,46.7068,46.7068,5600.0
2011-02-07 12:40:00,57.71,57.71,57.68,57.7,10000.0,46.7149,46.7149,46.6906,46.7068,10000.0
2011-02-07 12:45:00,57.71,57.71,57.62,57.63,9900.0,46.7149,46.7149,46.642,46.6501,9900.0
2011-02-07 12:50:00,57.63,57.67,57.62,57.64,7800.0,46.6501,46.6825,46.642,46.6582,7800.0
2011-02-07 12:55:00,57.64,57.65,57.52,57.53,10000.0,46.6582,46.6663,46.5611,46.5692,10000.0
2011-02-07 13:00:00,57.54,57.55,57.47,57.47,10700.0,46.5773,46.5853,46.5206,46.5206,10700.0
2011-02-07 13:05:00,57.47,57.5,57.45,57.46,9600.0,46.5206,46.5449,46.5044,46.5125,9600.0
2011-02-07 13:10:00,57.46,57.5,57.45,57.49,9100.0,46.5125,46.5449,46.5044,46.5368,9100.0
2011-02-07 13:15:00,57.48,57.54,57.48,57.53,19400.0,46.5287,46.5773,46.5287,46.5692,19400.0
2011-02-07 13:20:00,57.55,57.58,57.54,57.56,6000.0,46.5853,46.6096,46.5773,46.5934,6000.0
2011-02-07 13:25:00,57.57,57.64,57.54,57.54,7300.0,46.6015,46.6582,46.5773,46.5773,7300.0
2011-02-07 13:30:00,57.55,57.56,57.5,57.5,4900.0,46.5853,46.5934,46.5449,46.5449,4900.0
2011-02-07 13:35:00,57.51,57.52,57.37,57.38,12000.0,46.553,46.5611,46.4396,46.4477,12000.0
2011-02-07 13:40:00,57.37,57.43,57.37,57.37,6600.0,46.4396,46.4882,46.4396,46.4396,6600.0
2011-02-07 13:45:00,57.39,57.4,57.3,57.31,13900.0,46.4558,46.4639,46.383,46.3911,13900.0
2011-02-07 13:50:00,57.33,57.33,57.24,57.26,9000.0,46.4073,46.4073,46.3344,46.3506,9000.0
2011-02-07 13:55:00,57.26,57.4,57.25,57.4,12000.0,46.3506,46.4639,46.3425,46.4639,12000.0
2011-02-07 14:00:00,57.4,57.51,57.39,57.5,13500.0,46.4639,46.553,46.4558,46.5449,13500.0
2011-02-07 14:05:00,57.5,57.52,57.5,57.51,11300.0,46.5449,46.5611,46.5449,46.553,11300.0
2011-02-07 14:10:00,57.51,57.52,57.43,57.47,9700.0,46.553,46.5611,46.4882,46.5206,9700.0
2011-02-07 14:15:00,57.48,57.48,57.46,57.47,5400.0,46.5287,46.5287,46.5125,46.5206,5400.0
2011-02-07 14:20:00,57.48,57.48,57.44,57.44,6700.0,46.5287,46.5287,46.4963,46.4963,6700.0
2011-02-07 14:25:00,57.43,57.45,57.37,57.38,9100.0,46.4882,46.5044,46.4396,46.4477,9100.0
2011-02-07 14:30:00,57.37,57.41,57.37,57.39,5700.0,46.4396,46.472,46.4396,46.4558,5700.0
2011-02-07 14:35:00,57.39,57.4,57.37,57.38,9300.0,46.4558,46.4639,46.4396,46.4477,9300.0
2011-02-07 14:40:00,57.4,57.42,57.38,57.41,6800.0,46.4639,46.4801,46.4477,46.472,6800.0
2011-02-07 14:45:00,57.42,57.46,57.39,57.44,12100.0,46.4801,46.5125,46.4558,46.4963,12100.0
2011-02-07 14:50:00,57.42,57.43,57.39,57.42,17600.0,46.4801,46.4882,46.4558,46.4801,17600.0
2011-02-07 14:55:00,57.41,57.43,57.36,57.4,13100.0,46.472,46.4882,46.4315,46.4639,13100.0
2011-02-07 15:00:00,57.4,57.47,57.35,57.47,5600.0,46.4639,46.5206,46.4235,46.5206,5600.0
2011-02-07 15:05:00,57.46,57.48,57.4,57.4,10500.0,46.5125,46.5287,46.4639,46.4639,10500.0
2011-02-07 15:10:00,57.37,57.38,57.28,57.28,8000.0,46.4396,46.4477,46.3668,46.3668,8000.0
2011-02-07 15:15:00,57.29,57.37,57.26,57.27,11400.0,46.3749,46.4396,46.3506,46.3587,11400.0
2011-02-07 15:20:00,57.27,57.29,57.2,57.21,12700.0,46.3587,46.3749,46.302,46.3101,12700.0
2011-02-07 15:25:00,57.21,57.32,57.2,57.28,13800.0,46.3101,46.3992,46.302,46.3668,13800.0
2011-02-07 15:30:00,57.27,57.31,57.25,57.3,13100.0,46.3587,46.3911,46.3425,46.383,13100.0
2011-02-07 15:35:00,57.3,57.41,57.29,57.41,27600.0,46.383,46.472,46.3749,46.472,27600.0
2011-02-07 15:40:00,57.42,57.48,57.37,57.39,17300.0,46.4801,46.5287,46.4396,46.4558,17300.0
2011-02-07 15:45:00,57.41,57.53,57.4,57.48,22700.0,46.472,46.5692,46.4639,46.5287,22700.0
2011-02-07 15:50:00,57.49,57.51,57.39,57.39,29100.0,46.5368,46.553,46.4558,46.4558,29100.0
2011-02-07 15:55:00,57.4,57.45,57.36,57.42,44200.0,46.4639,46.5044,46.4315,46.4801,44200.0
2011-02-08 09:30:00,57.51,57.83,57.44,57.78,7500.0,46.553,46.812,46.4963,46.7715,7500.0
2011-02-08 09:35:00,57.67,57.77,57.5,57.5,5000.0,46.6825,46.7634,46.5449,46.5449,5000.0
2011-02-08 09:40:00,57.39,57.47,57.25,57.26,7100.0,46.4558,46.5206,46.3425,46.3506,7100.0
2011-02-08 09:45:00,57.25,57.34,57.19,57.31,7400.0,46.3425,46.4154,46.2939,46.3911,7400.0
2011-02-08 09:50:00,57.31,57.43,57.31,57.41,9500.0,46.3911,46.4882,46.3911,46.472,9500.0
2011-02-08 09:55:00,57.43,57.48,57.39,57.48,3600.0,46.4882,46.5287,46.4558,46.5287,3600.0
2011-02-08 10:00:00,57.46,57.49,57.4,57.48,5400.0,46.5125,46.5368,46.4639,46.5287,5400.0
2011-02-08 10:05:00,57.49,57.5,57.42,57.47,4900.0,46.5368,46.5449,46.4801,46.5206,4900.0
2011-02-08 10:10:00,57.48,57.48,57.35,57.44,2900.0,46.5287,46.5287,46.4235,46.4963,2900.0
2011-02-08 10:15:00,57.46,57.49,57.45,57.47,8200.0,46.5125,46.5368,46.5044,46.5206,8200.0
2011-02-08 10:20:00,57.44,57.51,57.43,57.51,7000.0,46.4963,46.553,46.4882,46.553,7000.0
2011-02-08 10:25:00,57.5,57.5,57.37,57.4,4100.0,46.5449,46.5449,46.4396,46.4639,4100.0
2011-02-08 10:30:00,57.4,57.42,57.37,57.39,3800.0,46.4639,46.4801,46.4396,46.4558,3800.0
2011-02-08 10:35:00,57.39,57.4,57.29,57.29,2400.0,46.4558,46.4639,46.3749,46.3749,2400.0
2011-02-08 10:40:00,57.27,57.38,57.27,57.38,3600.0,46.3587,46.4477,46.3587,46.4477,3600.0
2011-02-08 10:45:00,57.38,57.41,57.37,57.4,4800.0,46.4477,46.472,46.4396,46.4639,4800.0
2011-02-08 10:50:00,57.41,57.41,57.29,57.3,5600.0,46.472,46.472,46.3749,46.383,5600.0
2011-02-08 10:55:00,57.31,57.32,57.18,57.18,11800.0,46.3911,46.3992,46.2858,46.2858,11800.0
2011-02-08 11:00:00,57.2,57.23,57.08,57.13,11100.0,46.302,46.3263,46.2049,46.2454,11100.0
2011-02-08 11:05:00,57.11,57.12,57.06,57.09,7000.0,46.2292,46.2373,46.1887,46.213,7000.0
2011-02-08 11:10:00,57.08,57.14,57.08,57.1,6200.0,46.2049,46.2535,46.2049,46.2211,6200.0
2011-02-08 11:15:00,57.12,57.12,57.09,57.1,3600.0,46.2373,46.2373,46.213,46.2211,3600.0
2011-02-08 11:20:00,57.1,57.12,57.06,57.1,19900.0,46.2211,46.2373,46.1887,46.2211,19900.0
2011-02-08 11:25:00,57.1,57.13,57.09,57.13,4300.0,46.2211,46.2454,46.213,46.2454,4300.0
2011-02-08 11:30:00,57.12,57.3,57.12,57.3,7200.0,46.2373,46.383,46.2373,46.383,7200.0
2011-02-08 11:35:00,57.31,57.31,57.24,57.25,10300.0,46.3911,46.3911,46.3344,46.3425,10300.0
2011-02-08 11:40:00,57.26,57.31,57.26,57.3,6400.0,46.3506,46.3911,46.3506,46.383,6400.0
2011-02-08 11:45:00,57.3,57.31,57.27,57.3,10200.0,46.383,46.3911,46.3587,46.383,10200.0
2011-02-08 11:50:00,57.3,57.3,57.25,57.26,4500.0,46.383,46.383,46.3425,46.3506,4500.0
2011-02-08 11:55:00,57.26,57.27,57.22,57.25,3300.0,46.3506,46.3587,46.3182,46.3425,3300.0
2011-02-08 12:00:00,57.27,57.34,57.26,57.28,8000.0,46.3587,46.4154,46.3506,46.3668,8000.0
2011-02-08 12:05:00,57.28,57.28,57.23,57.25,2700.0,46.3668,46.3668,46.3263,46.3425,2700.0
2011-02-08 12:10:00,57.25,57.28,57.23,57.23,1700.0,46.3425,46.3668,46.3263,46.3263,1700.0
2011-02-08 12:15:00,57.26,57.33,57.26,57.32,1900.0,46.3506,46.4073,46.3506,46.3992,1900.0
2011-02-08 12:20:00,57.3,57.32,57.27,57.32,6500.0,46.383,46.3992,46.3587,46.3992,6500.0
2011-02-08 12:25:00,57.32,57.32,57.25,57.32,1800.0,46.3992,46.3992,46.3425,46.3992,1800.0
2011-02-08 12:30:00,57.31,57.33,57.29,57.31,4900.0,46.3911,46.4073,46.3749,46.3911,4900.0
2011-02-08 12:35:00,57.3,57.31,57.29,57.29,1300.0,46.383,46.3911,46.3749,46.3749,1300.0
2011-02-08 12:40:00,57.28,57.28,57.27,57.28,2500.0,46.3668,46.3668,46.3587,46.3668,2500.0
2011-02-08 12:45:00,57.29,57.35,57.29,57.35,33300.0,46.3749,46.4235,46.3749,46.4235,33300.0
2011-02-08 12:50:00,57.36,57.4,57.36,57.4,4800.0,46.4315,46.4639,46.4315,46.4639,4800.0
2011-02-08 12:55:00,57.4,57.41,57.32,57.34,3900.0,46.4639,46.472,46.3992,46.4154,3900.0
2011-02-08 13:00:00,57.34,57.35,57.34,57.34,2200.0,46.4154,46.4235,46.4154,46.4154,2200.0
2011-02-08 13:05:00,57.34,57.37,57.34,57.35,4000.0,46.4154,46.4396,46.4154,46.4235,4000.0
2011-02-08 13:10:00,57.35,57.36,57.26,57.26,6600.0,46.4235,46.4315,46.3506,46.3506,6600.0
2011-02-08 13:15:00,57.27,57.33,57.27,57.33,5600.0,46.3587,46.4073,46.3587,46.4073,5600.0
2011-02-08 13:20:00,57.33,57.36,57.32,57.35,2700.0,46.4073,46.4315,46.3992,46.4235,2700.0
2011-02-08 13:25:00,57.35,57.35,57.22,57.23,4100.0,46.4235,46.4235,46.3182,46.3263,4100.0
2011-02-08 13:30:00,57.2,57.23,57.2,57.23,21400.0,46.302,46.3263,46.302,46.3263,21400.0
2011-02-08 13:35:00,57.23,57.23,57.2,57.22,2300.0,46.3263,46.3263,46.302,46.3182,2300.0
2011-02-08 13:40:00,57.21,57.28,57.21,57.28,3400.0,46.3101,46.3668,46.3101,46.3668,3400.0
2011-02-08 13:45:00,57.28,57.29,57.24,57.25,6100.0,46.3668,46.3749,46.3344,46.3425,6100.0
2011-02-08 13:50:00,57.26,57.3,57.25,57.27,12900.0,46.3506,46.383,46.3425,46.3587,12900.0
2011-02-08 13:55:00,57.31,57.32,57.28,57.3,21000.0,46.3911,46.3992,46.3668,46.383,21000.0
2011-02-08 14:00:00,57.3,57.36,57.29,57.33,18500.0,46.383,46.4315,46.3749,46.4073,18500.0
2011-02-08 14:05:00,57.3,57.33,57.3,57.31,6200.0,46.383,46.4073,46.383,46.3911,6200.0
2011-02-08 14:10:00,57.33,57.35,57.3,57.35,43100.0,46.4073,46.4235,46.383,46.4235,43100.0
2011-02-08 14:15:00,57.35,57.37,57.32,57.35,17700.0,46.4235,46.4396,46.3992,46.4235,17700.0
2011-02-08 14:20:00,57.35,57.37,57.34,57.35,10100.0,46.4235,46.4396,46.4154,46.4235,10100.0
2011-02-08 14:25:00,57.35,57.35,57.28,57.29,9600.0,46.4235,46.4235,46.3668,46.3749,9600.0
2011-02-08 14:30:00,57.29,57.3,57.25,57.26,15500.0,46.3749,46.383,46.3425,46.3506,15500.0
2011-02-08 14:35:00,57.25,57.29,57.24,57.27,9600.0,46.3425,46.3749,46.3344,46.3587,9600.0
2011-02-08 14:40:00,57.27,57.28,57.23,57.27,13100.0,46.3587,46.3668,46.3263,46.3587,13100.0
2011-02-08 14:45:00,57.27,57.29,57.24,57.24,7900.0,46.3587,46.3749,46.3344,46.3344,7900.0
2011-02-08 14:50:00,57.23,57.23,57.15,57.2,11900.0,46.3263,46.3263,46.2616,46.302,11900.0
2011-02-08 14:55:00,57.2,57.2,57.14,57.17,12600.0,46.302,46.302,46.2535,46.2777,12600.0
2011-02-08 15:00:00,57.16,57.26,57.14,57.26,48600.0,46.2697,46.3506,46.2535,46.3506,48600.0
2011-02-08 15:05:00,57.26,57.42,57.26,57.42,9100.0,46.3506,46.4801,46.3506,46.4801,9100.0
2011-02-08 15:10:00,57.43,57.48,57.43,57.48,4200.0,46.4882,46.5287,46.4882,46.5287,4200.0
2011-02-08 15:15:00,57.48,57.5,57.39,57.4,15500.0,46.5287,46.5449,46.4558,46.4639,15500.0
2011-02-08 15:20:00,57.4,57.41,57.38,57.4,8400.0,46.4639,46.472,46.4477,46.4639,8400.0
2011-02-08 15:25:00,57.4,57.4,57.31,57.35,10300.0,46.4639,46.4639,46.3911,46.4235,10300.0
2011-02-08 15:30:00,57.35,57.38,57.32,57.38,19200.0,46.4235,46.4477,46.3992,46.4477,19200.0
2011-02-08 15:35:00,57.37,57.39,57.3,57.39,13800.0,46.4396,46.4558,46.383,46.4558,13800.0
2011-02-08 15:40:00,57.39,57.47,57.39,57.4,11900.0,46.4558,46.5206,46.4558,46.4639,11900.0
2011-02-08 15:45:00,57.4,57.52,57.4,57.52,26800.0,46.4639,46.5611,46.4639,46.5611,26800.0
2011-02-08 15:50:00,57.53,57.54,57.45,57.5,26800.0,46.5692,46.5773,46.5044,46.5449,26800.0
2011-02-08 15:55:00,57.52,57.59,57.49,57.58,33100.0,46.5611,46.6177,46.5368,46.6096,33100.0
2011-02-09 09:30:00,57.23,57.53,57.14,57.41,6400.0,46.3263,46.5692,46.2535,46.472,6400.0
2011-02-09 09:35:00,57.35,57.54,57.35,57.49,1100.0,46.4235,46.5773,46.4235,46.5368,1100.0
2011-02-09 09:40:00,57.49,57.49,57.36,57.36,1300.0,46.5368,46.5368,46.4315,46.4315,1300.0
2011-02-09 09:45:00,57.12,57.15,57.09,57.09,1100.0,46.2373,46.2616,46.213,46.213,1100.0
2011-02-09 09:50:00,57.07,57.07,56.97,57.03,7600.0,46.1968,46.1968,46.1159,46.1644,7600.0
2011-02-09 09:55:00,57.04,57.04,56.94,56.99,2500.0,46.1725,46.1725,46.0916,46.132,2500.0
2011-02-09 10:00:00,56.95,57.03,56.95,57.0,4500.0,46.0997,46.1644,46.0997,46.1401,4500.0
2011-02-09 10:05:00,57.02,57.17,57.02,57.13,45900.0,46.1563,46.2777,46.1563,46.2454,45900.0
2011-02-09 10:10:00,57.14,57.15,57.1,57.13,4000.0,46.2535,46.2616,46.2211,46.2454,4000.0
2011-02-09 10:15:00,57.13,57.14,57.1,57.14,8400.0,46.2454,46.2535,46.2211,46.2535,8400.0
2011-02-09 10:20:00,57.14,57.2,57.13,57.14,11400.0,46.2535,46.302,46.2454,46.2535,11400.0
2011-02-09 10:25:00,57.15,57.18,57.13,57.18,15900.0,46.2616,46.2858,46.2454,46.2858,15900.0
2011-02-09 10:30:00,57.22,57.25,57.17,57.25,13300.0,46.3182,46.3425,46.2777,46.3425,13300.0
2011-02-09 10:35:00,57.27,57.3,57.25,57.3,7700.0,46.3587,46.383,46.3425,46.383,7700.0
2011-02-09 10:40:00,57.3,57.3,57.21,57.22,29400.0,46.383,46.383,46.3101,46.3182,29400.0
2011-02-09 10:45:00,57.2,57.22,57.18,57.2,7000.0,46.302,46.3182,46.2858,46.302,7000.0
2011-02-09 10:50:00,57.21,57.25,57.21,57.25,12900.0,46.3101,46.3425,46.3101,46.3425,12900.0
2011-02-09 10:55:00,57.24,57.28,57.23,57.25,22200.0,46.3344,46.3668,46.3263,46.3425,22200.0
2011-02-09 11:00:00,57.25,57.26,57.22,57.24,10700.0,46.3425,46.3506,46.3182,46.3344,10700.0
2011-02-09 11:05:00,57.24,57.25,57.22,57.24,12900.0,46.3344,46.3425,46.3182,46.3344,12900.0
2011-02-09 11:10:00,57.23,57.28,57.23,57.25,15500.0,46.3263,46.3668,46.3263,46.3425,15500.0
2011-02-09 11:15:00,57.24,57.27,57.12,57.14,19700.0,46.3344,46.3587,46.2373,46.2535,19700.0
2011-02-09 11:20:00,57.17,57.18,57.11,57.18,14400.0,46.2777,46.2858,46.2292,46.2858,14400.0
2011-02-09 11:25:00,57.17,57.22,57.14,57.22,29300.0,46.2777,46.3182,46.2535,46.3182,29300.0
2011-02-09 11:30:00,57.21,57.25,57.15,57.16,23800.0,46.3101,46.3425,46.2616,46.2697,23800.0
2011-02-09 11:35:00,57.16,57.16,57.06,57.08,2900.0,46.2697,46.2697,46.1887,46.2049,2900.0
2011-02-09 11:40:00,57.08,57.08,57.02,57.03,4000.0,46.2049,46.2049,46.1563,46.1644,4000.0
2011-02-09 11:45:00,57.04,57.04,57.0,57.01,1700.0,46.1725,46.1725,46.1401,46.1482,1700.0
2011-02-09 11:50:00,57.01,57.04,56.99,57.02,2200.0,46.1482,46.1725,46.132,46.1563,2200.0
2011-02-09 11:55:00,57.01,57.08,57.01,57.07,54900.0,46.1482,46.2049,46.1482,46.1968,54900.0
2011-02-09 12:00:00,57.08,57.14,57.08,57.1,5700.0,46.2049,46.2535,46.2049,46.2211,5700.0
2011-02-09 12:05:00,57.11,57.14,57.06,57.13,1400.0,46.2292,46.2535,46.1887,46.2454,1400.0
2011-02-09 12:10:00,57.14,57.14,57.1,57.14,2200.0,46.2535,46.2535,46.2211,46.2535,2200.0
2011-02-09 12:15:00,57.14,57.14,57.03,57.06,2300.0,46.2535,46.2535,46.1644,46.1887,2300.0
2011-02-09 12:20:00,57.05,57.07,56.95,57.0,7200.0,46.1806,46.1968,46.0997,46.1401,7200.0
2011-02-09 12:25:00,57.0,57.0,56.95,57.0,1800.0,46.1401,46.1401,46.0997,46.1401,1800.0
2011-02-09 12:30:00,57.0,57.05,56.99,57.05,7200.0,46.1401,46.1806,46.132,46.1806,7200.0
2011-02-09 12:35:00,57.04,57.07,57.02,57.03,5900.0,46.1725,46.1968,46.1563,46.1644,5900.0
2011-02-09 12:40:00,57.02,57.04,56.98,56.98,1900.0,46.1563,46.1725,46.1239,46.1239,1900.0
2011-02-09 12:45:00,57.03,57.04,57.0,57.04,2500.0,46.1644,46.1725,46.1401,46.1725,2500.0
2011-02-09 12:50:00,57.05,57.1,57.05,57.1,9000.0,46.1806,46.2211,46.1806,46.2211,9000.0
2011-02-09 12:55:00,57.09,57.1,56.99,56.99,3700.0,46.213,46.2211,46.132,46.132,3700.0
2011-02-09 13:00:00,56.98,57.07,56.98,57.07,3900.0,46.1239,46.1968,46.1239,46.1968,3900.0
2011-02-09 13:05:00,57.07,57.19,57.06,57.16,35700.0,46.1968,46.2939,46.1887,46.2697,35700.0
2011-02-09 13:10:00,57.2,57.22,57.19,57.21,2100.0,46.302,46.3182,46.2939,46.3101,2100.0
2011-02-09 13:15:00,57.22,57.29,57.2,57.2,5000.0,46.3182,46.3749,46.302,46.302,5000.0
2011-02-09 13:20:00,57.18,57.31,57.16,57.29,4700.0,46.2858,46.3911,46.2697,46.3749,4700.0
2011-02-09 13:25:00,57.32,57.38,57.31,57.38,2000.0,46.3992,46.4477,46.3911,46.4477,2000.0
2011-02-09 13:30:00,57.38,57.44,57.38,57.43,2100.0,46.4477,46.4963,46.4477,46.4882,2100.0
2011-02-09 13:35:00,57.43,57.44,57.41,57.44,1900.0,46.4882,46.4963,46.472,46.4963,1900.0
2011-02-09 13:40:00,57.42,57.45,57.37,57.39,3500.0,46.4801,46.5044,46.4396,46.4558,3500.0
2011-02-09 13:45:00,57.39,57.39,57.31,57.33,1800.0,46.4558,46.4558,46.3911,46.4073,1800.0
2011-02-09 13:50:00,57.32,57.37,57.29,57.3,5600.0,46.3992,46.4396,46.3749,46.383,5600.0
2011-02-09 13:55:00,57.31,57.33,57.28,57.3,3900.0,46.3911,46.4073,46.3668,46.383,3900.0
2011-02-09 14:00:00,57.3,57.32,57.24,57.24,9400.0,46.383,46.3992,46.3344,46.3344,9400.0
2011-02-09 14:05:00,57.27,57.29,57.23,57.27,3800.0,46.3587,46.3749,46.3263,46.3587,3800.0
2011-02-09 14:10:00,57.26,57.32,57.25,57.32,2500.0,46.3506,46.3992,46.3425,46.3992,2500.0
2011-02-09 14:15:00,57.34,57.35,57.32,57.33,6100.0,46.4154,46.4235,46.3992,46.4073,6100.0
2011-02-09 14:20:00,57.33,57.39,57.31,57.32,12100.0,46.4073,46.4558,46.3911,46.3992,12100.0
2011-02-09 14:25:00,57.32,57.33,57.26,57.31,15300.0,46.3992,46.4073,46.3506,46.3911,15300.0
2011-02-09 14:30:00,57.3,57.32,57.28,57.3,5300.0,46.383,46.3992,46.3668,46.383,5300.0
2011-02-09 14:35:00,57.3,57.32,57.28,57.29,6900.0,46.383,46.3992,46.3668,46.3749,6900.0
2011-02-09 14:40:00,57.28,57.35,57.24,57.3,13000.0,46.3668,46.4235,46.3344,46.383,13000.0
2011-02-09 14:45:00,57.31,57.32,57.21,57.23,4100.0,46.3911,46.3992,46.3101,46.3263,4100.0
2011-02-09 14:50:00,57.22,57.26,57.16,57.26,3100.0,46.3182,46.3506,46.2697,46.3506,3100.0
2011-02-09 14:55:00,57.27,57.31,57.26,57.26,1700.0,46.3587,46.3911,46.3506,46.3506,1700.0
2011-02-09 15:00:00,57.25,57.32,57.22,57.26,6100.0,46.3425,46.3992,46.3182,46.3506,6100.0
2011-02-09 15:05:00,57.26,57.27,57.18,57.19,6200.0,46.3506,46.3587,46.2858,46.2939,6200.0
2011-02-09 15:10:00,57.17,57.24,57.17,57.24,10500.0,46.2777,46.3344,46.2777,46.3344,10500.0
2011-02-09 15:15:00,57.23,57.23,57.18,57.2,4200.0,46.3263,46.3263,46.2858,46.302,4200.0
2011-02-09 15:20:00,57.22,57.24,57.17,57.18,9100.0,46.3182,46.3344,46.2777,46.2858,9100.0
2011-02-09 15:25:00,57.18,57.18,57.14,57.15,10000.0,46.2858,46.2858,46.2535,46.2616,10000.0
2011-02-09 15:30:00,57.14,57.17,57.08,57.08,10900.0,46.2535,46.2777,46.2049,46.2049,10900.0
2011-02-09 15:35:00,57.09,57.19,57.09,57.1,19400.0,46.213,46.2939,46.213,46.2211,19400.0
2011-02-09 15:40:00,57.1,57.12,57.07,57.1,30100.0,46.2211,46.2373,46.1968,46.2211,30100.0
2011-02-09 15:45:00,57.11,57.17,57.07,57.12,33500.0,46.2292,46.2777,46.1968,46.2373,33500.0
2011-02-09 15:50:00,57.1,57.18,57.1,57.16,22000.0,46.2211,46.2858,46.2211,46.2697,22000.0
2011-02-09 15:55:00,57.17,57.21,57.13,57.21,22400.0,46.2777,46.3101,46.2454,46.3101,22400.0
2011-02-10 09:30:00,56.83,57.16,56.83,56.93,7300.0,46.0025,46.2697,46.0025,46.0835,7300.0
2011-02-10 09:35:00,56.94,57.31,56.93,57.31,2400.0,46.0916,46.3911,46.0835,46.3911,2400.0
2011-02-10 09:40:00,57.35,57.36,57.24,57.24,1700.0,46.4235,46.4315,46.3344,46.3344,1700.0
2011-02-10 09:45:00,57.2,57.2,57.08,57.08,1000.0,46.302,46.302,46.2049,46.2049,1000.0
2011-02-10 09:50:00,56.98,57.12,56.98,57.01,7500.0,46.1239,46.2373,46.1239,46.1482,7500.0
2011-02-10 09:55:00,57.01,57.05,56.94,56.94,5700.0,46.1482,46.1806,46.0916,46.0916,5700.0
2011-02-10 10:00:00,56.96,57.07,56.81,57.03,22600.0,46.1078,46.1968,45.9863,46.1644,22600.0
2011-02-10 10:05:00,57.04,57.07,57.0,57.01,49400.0,46.1725,46.1968,46.1401,46.1482,49400.0
2011-02-10 10:10:00,57.02,57.18,57.02,57.18,8200.0,46.1563,46.2858,46.1563,46.2858,8200.0
2011-02-10 10:15:00,57.2,57.45,57.2,57.45,2000.0,46.302,46.5044,46.302,46.5044,2000.0
2011-02-10 10:20:00,57.45,57.48,57.38,57.38,5400.0,46.5044,46.5287,46.4477,46.4477,5400.0
2011-02-10 10:25:00,57.36,57.4,57.28,57.31,9100.0,46.4315,46.4639,46.3668,46.3911,9100.0
2011-02-10 10:30:00,57.33,57.33,57.19,57.24,7400.0,46.4073,46.4073,46.2939,46.3344,7400.0
2011-02-10 10:35:00,57.25,57.36,57.19,57.19,9700.0,46.3425,46.4315,46.2939,46.2939,9700.0
2011-02-10 10:40:00,57.22,57.26,57.19,57.26,3900.0,46.3182,46.3506,46.2939,46.3506,3900.0
2011-02-10 10:45:00,57.25,57.41,57.24,57.4,4500.0,46.3425,46.472,46.3344,46.4639,4500.0
2011-02-10 10:50:00,57.4,57.4,57.31,57.33,1400.0,46.4639,46.4639,46.3911,46.4073,1400.0
2011-02-10 10:55:00,57.33,57.41,57.33,57.4,1100.0,46.4073,46.472,46.4073,46.4639,1100.0
2011-02-10 11:00:00,57.38,57.38,57.3,57.34,2100.0,46.4477,46.4477,46.383,46.4154,2100.0
2011-02-10 11:05:00,57.34,57.53,57.34,57.45,6500.0,46.4154,46.5692,46.4154,46.5044,6500.0
2011-02-10 11:10:00,57.46,57.47,57.42,57.45,2200.0,46.5125,46.5206,46.4801,46.5044,2200.0
2011-02-10 11:15:00,57.46,57.53,57.44,57.44,6600.0,46.5125,46.5692,46.4963,46.4963,6600.0
2011-02-10 11:20:00,57.48,57.53,57.48,57.52,4300.0,46.5287,46.5692,46.5287,46.5611,4300.0
2011-02-10 11:25:00,57.53,57.75,57.52,57.75,2100.0,46.5692,46.7472,46.5611,46.7472,2100.0
2011-02-10 11:30:00,57.77,57.8,57.64,57.65,6400.0,46.7634,46.7877,46.6582,46.6663,6400.0
2011-02-10 11:35:00,57.65,57.67,57.61,57.65,15600.0,46.6663,46.6825,46.6339,46.6663,15600.0
2011-02-10 11:40:00,57.65,57.66,57.56,57.57,5200.0,46.6663,46.6744,46.5934,46.6015,5200.0
2011-02-10 11:45:00,57.59,57.63,57.59,57.61,3700.0,46.6177,46.6501,46.6177,46.6339,3700.0
2011-02-10 11:50:00,57.64,57.64,57.6,57.6,3500.0,46.6582,46.6582,46.6258,46.6258,3500.0
2011-02-10 11:55:00,57.6,57.63,57.59,57.6,4500.0,46.6258,46.6501,46.6177,46.6258,4500.0
2011-02-10 12:00:00,57.6,57.6,57.51,57.52,6000.0,46.6258,46.6258,46.553,46.5611,6000.0
2011-02-10 12:05:00,57.53,57.54,57.5,57.5,5600.0,46.5692,46.5773,46.5449,46.5449,5600.0
2011-02-10 12:10:00,57.5,57.51,57.47,57.47,2100.0,46.5449,46.553,46.5206,46.5206,2100.0
2011-02-10 12:15:00,57.45,57.45,57.37,57.37,5100.0,46.5044,46.5044,46.4396,46.4396,5100.0
2011-02-10 12:20:00,57.38,57.42,57.38,57.42,1400.0,46.4477,46.4801,46.4477,46.4801,1400.0
2011-02-10 12:25:00,57.4,57.42,57.39,57.41,8900.0,46.4639,46.4801,46.4558,46.472,8900.0
2011-02-10 12:30:00,57.41,57.48,57.38,57.39,9100.0,46.472,46.5287,46.4477,46.4558,9100.0
2011-02-10 12:35:00,57.42,57.44,57.36,57.36,2800.0,46.4801,46.4963,46.4315,46.4315,2800.0
2011-02-10 12:40:00,57.37,57.37,57.28,57.3,13100.0,46.4396,46.4396,46.3668,46.383,13100.0
2011-02-10 12:45:00,57.3,57.31,57.29,57.29,6400.0,46.383,46.3911,46.3749,46.3749,6400.0
2011-02-10 12:50:00,57.29,57.29,57.27,57.27,900.0,46.3749,46.3749,46.3587,46.3587,900.0
2011-02-10 12:55:00,57.25,57.27,57.13,57.13,5400.0,46.3425,46.3587,46.2454,46.2454,5400.0
2011-02-10 13:00:00,57.13,57.24,57.1,57.23,7400.0,46.2454,46.3344,46.2211,46.3263,7400.0
2011-02-10 13:05:00,57.23,57.23,57.13,57.15,9000.0,46.3263,46.3263,46.2454,46.2616,9000.0
2011-02-10 13:10:00,57.15,57.15,57.1,57.13,19100.0,46.2616,46.2616,46.2211,46.2454,19100.0
2011-02-10 13:15:00,57.13,57.25,57.13,57.24,5900.0,46.2454,46.3425,46.2454,46.3344,5900.0
2011-02-10 13:20:00,57.25,57.25,57.19,57.19,1100.0,46.3425,46.3425,46.2939,46.2939,1100.0
2011-02-10 13:25:00,57.22,57.25,57.08,57.08,9800.0,46.3182,46.3425,46.2049,46.2049,9800.0
2011-02-10 13:30:00,57.09,57.14,57.09,57.12,10100.0,46.213,46.2535,46.213,46.2373,10100.0
2011-02-10 13:35:00,57.13,57.14,57.09,57.14,4400.0,46.2454,46.2535,46.213,46.2535,4400.0
2011-02-10 13:40:00,57.14,57.14,57.13,57.14,5800.0,46.2535,46.2535,46.2454,46.2535,5800.0
2011-02-10 13:45:00,57.14,57.14,57.1,57.11,4800.0,46.2535,46.2535,46.2211,46.2292,4800.0
2011-02-10 13:50:00,57.12,57.14,57.1,57.14,4100.0,46.2373,46.2535,46.2211,46.2535,4100.0
2011-02-10 13:55:00,57.13,57.14,57.1,57.12,2600.0,46.2454,46.2535,46.2211,46.2373,2600.0
2011-02-10 14:00:00,57.12,57.16,57.1,57.14,11800.0,46.2373,46.2697,46.2211,46.2535,11800.0
2011-02-10 14:05:00,57.13,57.18,57.13,57.18,4800.0,46.2454,46.2858,46.2454,46.2858,4800.0
2011-02-10 14:10:00,57.2,57.24,57.18,57.22,2000.0,46.302,46.3344,46.2858,46.3182,2000.0
2011-02-10 14:15:00,57.21,57.25,57.19,57.2,3100.0,46.3101,46.3425,46.2939,46.302,3100.0
2011-02-10 14:20:00,57.18,57.2,57.16,57.17,2400.0,46.2858,46.302,46.2697,46.2777,2400.0
2011-02-10 14:25:00,57.19,57.19,57.11,57.11,7500.0,46.2939,46.2939,46.2292,46.2292,7500.0
2011-02-10 14:30:00,57.14,57.15,57.12,57.14,4800.0,46.2535,46.2616,46.2373,46.2535,4800.0
2011-02-10 14:35:00,57.13,57.17,57.13,57.17,5500.0,46.2454,46.2777,46.2454,46.2777,5500.0
2011-02-10 14:40:00,57.15,57.17,57.15,57.17,7300.0,46.2616,46.2777,46.2616,46.2777,7300.0
2011-02-10 14:45:00,57.17,57.22,57.17,57.19,8700.0,46.2777,46.3182,46.2777,46.2939,8700.0
2011-02-10 14:50:00,57.22,57.22,57.08,57.09,11900.0,46.3182,46.3182,46.2049,46.213,11900.0
2011-02-10 14:55:00,57.08,57.13,57.06,57.06,55300.0,46.2049,46.2454,46.1887,46.1887,55300.0
2011-02-10 15:00:00,57.07,57.22,57.07,57.21,9600.0,46.1968,46.3182,46.1968,46.3101,9600.0
2011-02-10 15:05:00,57.21,57.21,57.18,57.18,4500.0,46.3101,46.3101,46.2858,46.2858,4500.0
2011-02-10 15:10:00,57.18,57.23,57.12,57.14,9300.0,46.2858,46.3263,46.2373,46.2535,9300.0
2011-02-10 15:15:00,57.15,57.15,57.09,57.09,11400.0,46.2616,46.2616,46.213,46.213,11400.0
2011-02-10 15:20:00,57.1,57.15,57.07,57.15,25700.0,46.2211,46.2616,46.1968,46.2616,25700.0
2011-02-10 15:25:00,57.15,57.15,57.1,57.14,11300.0,46.2616,46.2616,46.2211,46.2535,11300.0
2011-02-10 15:30:00,57.13,57.15,57.1,57.1,16000.0,46.2454,46.2616,46.2211,46.2211,16000.0
2011-02-10 15:35:00,57.1,57.15,57.09,57.13,18300.0,46.2211,46.2616,46.213,46.2454,18300.0
2011-02-10 15:40:00,57.13,57.14,57.09,57.11,15400.0,46.2454,46.2535,46.213,46.2292,15400.0
2011-02-10 15:45:00,57.12,57.2,57.1,57.19,21300.0,46.2373,46.302,46.2211,46.2939,21300.0
2011-02-10 15:50:00,57.18,57.18,57.02,57.04,40300.0,46.2858,46.2858,46.1563,46.1725,40300.0
2011-02-10 15:55:00,57.04,57.24,57.04,57.24,47600.0,46.1725,46.3344,46.1725,46.3344,47600.0
2011-02-11 09:30:00,57.13,57.13,56.9,56.99,3400.0,46.2454,46.2454,46.0592,46.132,3400.0
2011-02-11 09:35:00,57.12,57.42,57.1,57.29,5600.0,46.2373,46.4801,46.2211,46.3749,5600.0
2011-02-11 09:40:00,57.29,57.29,57.08,57.14,4800.0,46.3749,46.3749,46.2049,46.2535,4800.0
2011-02-11 09:45:00,57.12,57.25,57.11,57.25,4300.0,46.2373,46.3425,46.2292,46.3425,4300.0
2011-02-11 09:50:00,57.23,57.27,57.14,57.14,5800.0,46.3263,46.3587,46.2535,46.2535,5800.0
2011-02-11 09:55:00,57.19,57.21,57.06,57.12,8200.0,46.2939,46.3101,46.1887,46.2373,8200.0
2011-02-11 10:00:00,57.15,57.18,57.09,57.18,18100.0,46.2616,46.2858,46.213,46.2858,18100.0
2011-02-11 10:05:00,57.21,57.23,57.08,57.12,60300.0,46.3101,46.3263,46.2049,46.2373,60300.0
2011-02-11 10:10:00,57.12,57.15,57.05,57.05,35300.0,46.2373,46.2616,46.1806,46.1806,35300.0
2011-02-11 10:15:00,57.07,57.07,57.0,57.0,14000.0,46.1968,46.1968,46.1401,46.1401,14000.0
2011-02-11 10:20:00,57.0,57.02,56.95,56.99,4400.0,46.1401,46.1563,46.0997,46.132,4400.0
2011-02-11 10:25:00,57.0,57.07,57.0,57.0,50200.0,46.1401,46.1968,46.1401,46.1401,50200.0
2011-02-11 10:30:00,57.0,57.11,57.0,57.04,38000.0,46.1401,46.2292,46.1401,46.1725,38000.0
2011-02-11 10:35:00,57.06,57.11,57.06,57.1,37300.0,46.1887,46.2292,46.1887,46.2211,37300.0
2011-02-11 10:40:00,57.1,57.1,57.08,57.08,11000.0,46.2211,46.2211,46.2049,46.2049,11000.0
2011-02-11 10:45:00,57.09,57.19,57.09,57.1,16700.0,46.213,46.2939,46.213,46.2211,16700.0
2011-02-11 10:50:00,57.12,57.23,57.1,57.2,9200.0,46.2373,46.3263,46.2211,46.302,9200.0
2011-02-11 10:55:00,57.19,57.22,57.17,57.2,13700.0,46.2939,46.3182,46.2777,46.302,13700.0
2011-02-11 11:00:00,57.2,57.31,57.14,57.3,31100.0,46.302,46.3911,46.2535,46.383,31100.0
2011-02-11 11:05:00,57.21,57.27,57.18,57.27,18300.0,46.3101,46.3587,46.2858,46.3587,18300.0
2011-02-11 11:10:00,57.25,57.26,57.17,57.22,40400.0,46.3425,46.3506,46.2777,46.3182,40400.0
2011-02-11 11:15:00,57.21,57.22,57.16,57.2,1500.0,46.3101,46.3182,46.2697,46.302,1500.0
2011-02-11 11:20:00,57.23,57.31,57.23,57.26,21000.0,46.3263,46.3911,46.3263,46.3506,21000.0
2011-02-11 11:25:00,57.26,57.28,57.21,57.26,11900.0,46.3506,46.3668,46.3101,46.3506,11900.0
2011-02-11 11:30:00,57.26,57.27,57.23,57.23,10000.0,46.3506,46.3587,46.3263,46.3263,10000.0
2011-02-11 11:35:00,57.22,57.26,57.18,57.18,8100.0,46.3182,46.3506,46.2858,46.2858,8100.0
2011-02-11 11:40:00,57.19,57.24,57.19,57.24,5000.0,46.2939,46.3344,46.2939,46.3344,5000.0
2011-02-11 11:45:00,57.24,57.46,57.2,57.45,80400.0,46.3344,46.5125,46.302,46.5044,80400.0
2011-02-11 11:50:00,57.45,57.57,57.44,57.49,11400.0,46.5044,46.6015,46.4963,46.5368,11400.0
2011-02-11 11:55:00,57.5,57.54,57.49,57.53,6900.0,46.5449,46.5773,46.5368,46.5692,6900.0
2011-02-11 12:00:00,57.55,57.58,57.51,57.51,3000.0,46.5853,46.6096,46.553,46.553,3000.0
2011-02-11 12:05:00,57.55,57.57,57.46,57.47,13800.0,46.5853,46.6015,46.5125,46.5206,13800.0
2011-02-11 12:10:00,57.46,57.46,57.35,57.37,8200.0,46.5125,46.5125,46.4235,46.4396,8200.0
2011-02-11 12:15:00,57.4,57.41,57.25,57.25,7500.0,46.4639,46.472,46.3425,46.3425,7500.0
2011-02-11 12:20:00,57.23,57.23,57.19,57.21,3000.0,46.3263,46.3263,46.2939,46.3101,3000.0
2011-02-11 12:25:00,57.22,57.22,57.18,57.2,4200.0,46.3182,46.3182,46.2858,46.302,4200.0
2011-02-11 12:30:00,57.19,57.2,57.11,57.12,9500.0,46.2939,46.302,46.2292,46.2373,9500.0
2011-02-11 12:35:00,57.11,57.13,57.06,57.1,6200.0,46.2292,46.2454,46.1887,46.2211,6200.0
2011-02-11 12:40:00,57.12,57.15,57.08,57.1,3600.0,46.2373,46.2616,46.2049,46.2211,3600.0
2011-02-11 12:45:00,57.1,57.1,57.0,57.08,13000.0,46.2211,46.2211,46.1401,46.2049,13000.0
2011-02-11 12:50:00,57.09,57.17,57.09,57.16,800.0,46.213,46.2777,46.213,46.2697,800.0
2011-02-11 12:55:00,57.17,57.22,57.15,57.22,8600.0,46.2777,46.3182,46.2616,46.3182,8600.0
2011-02-11 13:00:00,57.22,57.22,57.2,57.22,6000.0,46.3182,46.3182,46.302,46.3182,6000.0
2011-02-11 13:05:00,57.22,57.24,57.21,57.24,15000.0,46.3182,46.3344,46.3101,46.3344,15000.0
2011-02-11 13:10:00,57.24,57.24,57.2,57.22,6600.0,46.3344,46.3344,46.302,46.3182,6600.0
2011-02-11 13:15:00,57.22,57.22,57.19,57.2,6100.0,46.3182,46.3182,46.2939,46.302,6100.0
2011-02-11 13:20:00,57.22,57.23,57.16,57.2,6900.0,46.3182,46.3263,46.2697,46.302,6900.0
2011-02-11 13:25:00,57.21,57.21,57.19,57.2,5100.0,46.3101,46.3101,46.2939,46.302,5100.0
2011-02-11 13:30:00,57.2,57.36,57.2,57.29,38300.0,46.302,46.4315,46.302,46.3749,38300.0
2011-02-11 13:35:00,57.29,57.3,57.27,57.28,4800.0,46.3749,46.383,46.3587,46.3668,4800.0
2011-02-11 13:40:00,57.26,57.27,57.23,57.24,2000.0,46.3506,46.3587,46.3263,46.3344,2000.0
2011-02-11 13:45:00,57.25,57.29,57.23,57.25,4200.0,46.3425,46.3749,46.3263,46.3425,4200.0
2011-02-11 13:50:00,57.27,57.32,57.26,57.3,7700.0,46.3587,46.3992,46.3506,46.383,7700.0
2011-02-11 13:55:00,57.3,57.32,57.27,57.32,4300.0,46.383,46.3992,46.3587,46.3992,4300.0
2011-02-11 14:00:00,57.32,57.35,57.25,57.27,17900.0,46.3992,46.4235,46.3425,46.3587,17900.0
2011-02-11 14:05:00,57.27,57.32,57.23,57.32,8900.0,46.3587,46.3992,46.3263,46.3992,8900.0
2011-02-11 14:10:00,57.35,57.38,57.27,57.28,9600.0,46.4235,46.4477,46.3587,46.3668,9600.0
2011-02-11 14:15:00,57.29,57.31,57.28,57.3,4400.0,46.3749,46.3911,46.3668,46.383,4400.0
2011-02-11 14:20:00,57.31,57.35,57.27,57.28,38100.0,46.3911,46.4235,46.3587,46.3668,38100.0
2011-02-11 14:25:00,57.27,57.32,57.24,57.24,59800.0,46.3587,46.3992,46.3344,46.3344,59800.0
2011-02-11 14:30:00,57.26,57.27,57.24,57.26,51800.0,46.3506,46.3587,46.3344,46.3506,51800.0
2011-02-11 14:35:00,57.26,57.26,57.23,57.26,9600.0,46.3506,46.3506,46.3263,46.3506,9600.0
2011-02-11 14:40:00,57.28,57.31,57.24,57.26,46100.0,46.3668,46.3911,46.3344,46.3506,46100.0
2011-02-11 14:45:00,57.26,57.27,57.23,57.26,5800.0,46.3506,46.3587,46.3263,46.3506,5800.0
2011-02-11 14:50:00,57.26,57.3,57.25,57.3,57500.0,46.3506,46.383,46.3425,46.383,57500.0
2011-02-11 14:55:00,57.29,57.3,57.25,57.25,11500.0,46.3749,46.383,46.3425,46.3425,11500.0
2011-02-11 15:00:00,57.26,57.32,57.25,57.29,10900.0,46.3506,46.3992,46.3425,46.3749,10900.0
2011-02-11 15:05:00,57.28,57.31,57.26,57.28,14300.0,46.3668,46.3911,46.3506,46.3668,14300.0
2011-02-11 15:10:00,57.28,57.31,57.25,57.28,17200.0,46.3668,46.3911,46.3425,46.3668,17200.0
2011-02-11 15:15:00,57.29,57.31,57.25,57.25,13000.0,46.3749,46.3911,46.3425,46.3425,13000.0
2011-02-11 15:20:00,57.26,57.27,57.25,57.26,7900.0,46.3506,46.3587,46.3425,46.3506,7900.0
2011-02-11 15:25:00,57.25,57.27,57.25,57.26,14600.0,46.3425,46.3587,46.3425,46.3506,14600.0
2011-02-11 15:30:00,57.26,57.3,57.2,57.29,29700.0,46.3506,46.383,46.302,46.3749,29700.0
2011-02-11 15:35:00,57.29,57.32,57.26,57.29,11300.0,46.3749,46.3992,46.3506,46.3749,11300.0
2011-02-11 15:40:00,57.3,57.32,57.27,57.32,9100.0,46.383,46.3992,46.3587,46.3992,9100.0
2011-02-11 15:45:00,57.31,57.32,57.24,57.27,19400.0,46.3911,46.3992,46.3344,46.3587,19400.0
2011-02-11 15:50:00,57.27,57.31,57.26,57.31,17500.0,46.3587,46.3911,46.3506,46.3911,17500.0
2011-02-11 15:55:00,57.28,57.38,57.21,57.34,25300.0,46.3668,46.4477,46.3101,46.4154,25300.0
2011-02-14 09:30:00,57.35,57.46,57.35,57.46,6800.0,46.4235,46.5125,46.4235,46.5125,6800.0
2011-02-14 09:35:00,57.61,57.83,57.54,57.54,7500.0,46.6339,46.812,46.5773,46.5773,7500.0
2011-02-14 09:40:00,57.6,57.66,57.56,57.66,2900.0,46.6258,46.6744,46.5934,46.6744,2900.0
2011-02-14 09:45:00,57.71,57.79,57.69,57.77,3100.0,46.7149,46.7796,46.6987,46.7634,3100.0
2011-02-14 09:50:00,57.71,57.75,57.71,57.71,3200.0,46.7149,46.7472,46.7149,46.7149,3200.0
2011-02-14 09:55:00,57.7,57.8,57.68,57.73,35200.0,46.7068,46.7877,46.6906,46.7311,35200.0
2011-02-14 10:00:00,57.72,57.73,57.6,57.67,13300.0,46.723,46.7311,46.6258,46.6825,13300.0
2011-02-14 10:05:00,57.65,57.7,57.62,57.67,4400.0,46.6663,46.7068,46.642,46.6825,4400.0
2011-02-14 10:10:00,57.66,57.67,57.58,57.58,8100.0,46.6744,46.6825,46.6096,46.6096,8100.0
2011-02-14 10:15:00,57.59,57.64,57.58,57.61,2700.0,46.6177,46.6582,46.6096,46.6339,2700.0
2011-02-14 10:20:00,57.64,57.64,57.47,57.47,7400.0,46.6582,46.6582,46.5206,46.5206,7400.0
2011-02-14 10:25:00,57.48,57.53,57.44,57.53,2900.0,46.5287,46.5692,46.4963,46.5692,2900.0
2011-02-14 10:30:00,57.51,57.52,57.43,57.49,3700.0,46.553,46.5611,46.4882,46.5368,3700.0
2011-02-14 10:35:00,57.51,57.55,57.45,57.52,5400.0,46.553,46.5853,46.5044,46.5611,5400.0
2011-02-14 10:40:00,57.52,57.59,57.38,57.38,3500.0,46.5611,46.6177,46.4477,46.4477,3500.0
2011-02-14 10:45:00,57.38,57.4,57.33,57.36,4400.0,46.4477,46.4639,46.4073,46.4315,4400.0
2011-02-14 10:50:00,57.41,57.5,57.41,57.5,1600.0,46.472,46.5449,46.472,46.5449,1600.0
2011-02-14 10:55:00,57.5,57.5,57.42,57.5,6000.0,46.5449,46.5449,46.4801,46.5449,6000.0
2011-02-14 11:00:00,57.5,57.5,57.47,57.5,2900.0,46.5449,46.5449,46.5206,46.5449,2900.0
2011-02-14 11:05:00,57.5,57.5,57.46,57.5,6700.0,46.5449,46.5449,46.5125,46.5449,6700.0
2011-02-14 11:10:00,57.5,57.5,57.44,57.5,5000.0,46.5449,46.5449,46.4963,46.5449,5000.0
2011-02-14 11:15:00,57.5,57.52,57.47,57.52,29900.0,46.5449,46.5611,46.5206,46.5611,29900.0
2011-02-14 11:20:00,57.52,57.6,57.5,57.6,6000.0,46.5611,46.6258,46.5449,46.6258,6000.0
2011-02-14 11:25:00,57.6,57.6,57.55,57.59,5200.0,46.6258,46.6258,46.5853,46.6177,5200.0
2011-02-14 11:30:00,57.58,57.58,57.52,57.56,2100.0,46.6096,46.6096,46.5611,46.5934,2100.0
2011-02-14 11:35:00,57.56,57.6,57.56,57.6,2100.0,46.5934,46.6258,46.5934,46.6258,2100.0
2011-02-14 11:40:00,57.59,57.61,57.56,57.59,5400.0,46.6177,46.6339,46.5934,46.6177,5400.0
2011-02-14 11:45:00,57.56,57.56,57.53,57.53,1400.0,46.5934,46.5934,46.5692,46.5692,1400.0
2011-02-14 11:50:00,57.56,57.6,57.53,57.6,2000.0,46.5934,46.6258,46.5692,46.6258,2000.0
2011-02-14 11:55:00,57.6,57.61,57.56,57.6,7700.0,46.6258,46.6339,46.5934,46.6258,7700.0
2011-02-14 12:00:00,57.6,57.63,57.58,57.59,5900.0,46.6258,46.6501,46.6096,46.6177,5900.0
2011-02-14 12:05:00,57.57,57.6,57.56,57.6,2100.0,46.6015,46.6258,46.5934,46.6258,2100.0
2011-02-14 12:10:00,57.6,57.6,57.56,57.58,2300.0,46.6258,46.6258,46.5934,46.6096,2300.0
2011-02-14 12:15:00,57.59,57.61,57.57,57.58,4000.0,46.6177,46.6339,46.6015,46.6096,4000.0
2011-02-14 12:20:00,57.58,57.61,57.56,57.6,5200.0,46.6096,46.6339,46.5934,46.6258,5200.0
2011-02-14 12:25:00,57.57,57.59,57.56,57.58,3400.0,46.6015,46.6177,46.5934,46.6096,3400.0
2011-02-14 12:30:00,57.56,57.58,57.56,57.58,1300.0,46.5934,46.6096,46.5934,46.6096,1300.0
2011-02-14 12:35:00,57.58,57.6,57.58,57.59,3100.0,46.6096,46.6258,46.6096,46.6177,3100.0
2011-02-14 12:40:00,57.59,57.61,57.58,57.59,6800.0,46.6177,46.6339,46.6096,46.6177,6800.0
2011-02-14 12:45:00,57.59,57.59,57.56,57.56,4600.0,46.6177,46.6177,46.5934,46.5934,4600.0
2011-02-14 12:50:00,57.55,57.57,57.55,57.56,2500.0,46.5853,46.6015,46.5853,46.5934,2500.0
2011-02-14 12:55:00,57.57,57.58,57.55,57.56,3000.0,46.6015,46.6096,46.5853,46.5934,3000.0
2011-02-14 13:00:00,57.57,57.67,57.57,57.61,8300.0,46.6015,46.6825,46.6015,46.6339,8300.0
2011-02-14 13:05:00,57.61,57.62,57.58,57.58,8800.0,46.6339,46.642,46.6096,46.6096,8800.0
2011-02-14 13:10:00,57.6,57.6,57.59,57.6,5400.0,46.6258,46.6258,46.6177,46.6258,5400.0
2011-02-14 13:15:00,57.6,57.6,57.59,57.6,2200.0,46.6258,46.6258,46.6177,46.6258,2200.0
2011-02-14 13:20:00,57.6,57.62,57.59,57.61,19300.0,46.6258,46.642,46.6177,46.6339,19300.0
2011-02-14 13:25:00,57.61,57.62,57.57,57.59,13800.0,46.6339,46.642,46.6015,46.6177,13800.0
2011-02-14 13:30:00,57.59,57.61,57.58,57.61,4200.0,46.6177,46.6339,46.6096,46.6339,4200.0
2011-02-14 13:35:00,57.61,57.63,57.6,57.63,2000.0,46.6339,46.6501,46.6258,46.6501,2000.0
2011-02-14 13:40:00,57.63,57.63,57.59,57.59,3300.0,46.6501,46.6501,46.6177,46.6177,3300.0
2011-02-14 13:45:00,57.58,57.61,57.56,57.6,1900.0,46.6096,46.6339,46.5934,46.6258,1900.0
2011-02-14 13:50:00,57.6,57.63,57.6,57.63,8700.0,46.6258,46.6501,46.6258,46.6501,8700.0
2011-02-14 13:55:00,57.62,57.63,57.62,57.63,2500.0,46.642,46.6501,46.642,46.6501,2500.0
2011-02-14 14:00:00,57.61,57.64,57.61,57.63,7900.0,46.6339,46.6582,46.6339,46.6501,7900.0
2011-02-14 14:05:00,57.63,57.64,57.62,57.64,2700.0,46.6501,46.6582,46.642,46.6582,2700.0
2011-02-14 14:10:00,57.62,57.63,57.59,57.59,9100.0,46.642,46.6501,46.6177,46.6177,9100.0
2011-02-14 14:15:00,57.58,57.59,57.58,57.59,700.0,46.6096,46.6177,46.6096,46.6177,700.0
2011-02-14 14:20:00,57.6,57.66,57.59,57.64,17000.0,46.6258,46.6744,46.6177,46.6582,17000.0
2011-02-14 14:25:00,57.65,57.66,57.63,57.65,2900.0,46.6663,46.6744,46.6501,46.6663,2900.0
2011-02-14 14:30:00,57.66,57.66,57.62,57.63,4600.0,46.6744,46.6744,46.642,46.6501,4600.0
2011-02-14 14:35:00,57.62,57.62,57.57,57.62,8000.0,46.642,46.642,46.6015,46.642,8000.0
2011-02-14 14:40:00,57.6,57.62,57.6,57.61,2400.0,46.6258,46.642,46.6258,46.6339,2400.0
2011-02-14 14:45:00,57.59,57.61,57.57,57.6,55000.0,46.6177,46.6339,46.6015,46.6258,55000.0
2011-02-14 14:50:00,57.6,57.6,57.56,57.59,4700.0,46.6258,46.6258,46.5934,46.6177,4700.0
2011-02-14 14:55:00,57.6,57.64,57.59,57.64,3600.0,46.6258,46.6582,46.6177,46.6582,3600.0
2011-02-14 15:00:00,57.65,57.67,57.62,57.64,5000.0,46.6663,46.6825,46.642,46.6582,5000.0
2011-02-14 15:05:00,57.66,57.67,57.63,57.63,9400.0,46.6744,46.6825,46.6501,46.6501,9400.0
2011-02-14 15:10:00,57.61,57.64,57.6,57.64,2400.0,46.6339,46.6582,46.6258,46.6582,2400.0
2011-02-14 15:15:00,57.62,57.65,57.61,57.62,1500.0,46.642,46.6663,46.6339,46.642,1500.0
2011-02-14 15:20:00,57.63,57.64,57.6,57.64,2100.0,46.6501,46.6582,46.6258,46.6582,2100.0
2011-02-14 15:25:00,57.62,57.64,57.59,57.62,3700.0,46.642,46.6582,46.6177,46.642,3700.0
2011-02-14 15:30:00,57.61,57.63,57.57,57.62,3600.0,46.6339,46.6501,46.6015,46.642,3600.0
2011-02-14 15:35:00,57.62,57.62,57.58,57.59,1600.0,46.642,46.642,46.6096,46.6177,1600.0
2011-02-14 15:40:00,57.59,57.7,57.58,57.7,5800.0,46.6177,46.7068,46.6096,46.7068,5800.0
2011-02-14 15:45:00,57.68,57.69,57.63,57.65,10200.0,46.6906,46.6987,46.6501,46.6663,10200.0
2011-02-14 15:50:00,57.65,57.68,57.64,57.66,9600.0,46.6663,46.6906,46.6582,46.6744,9600.0
2011-02-14 15:55:00,57.65,57.66,57.61,57.63,20700.0,46.6663,46.6744,46.6339,46.6501,20700.0
2011-02-15 09:30:00,57.46,57.71,57.44,57.61,4500.0,46.5125,46.7149,46.4963,46.6339,4500.0
2011-02-15 09:35:00,57.63,57.77,57.6,57.63,4200.0,46.6501,46.7634,46.6258,46.6501,4200.0
2011-02-15 09:40:00,57.63,57.72,57.59,57.7,1700.0,46.6501,46.723,46.6177,46.7068,1700.0
2011-02-15 09:45:00,57.83,57.85,57.76,57.76,1900.0,46.812,46.8282,46.7553,46.7553,1900.0
2011-02-15 09:50:00,57.78,57.78,57.61,57.63,4500.0,46.7715,46.7715,46.6339,46.6501,4500.0
2011-02-15 09:55:00,57.63,57.65,57.55,57.62,6400.0,46.6501,46.6663,46.5853,46.642,6400.0
2011-02-15 10:00:00,57.63,57.63,57.59,57.61,5100.0,46.6501,46.6501,46.6177,46.6339,5100.0
2011-02-15 10:05:00,57.6,57.61,57.5,57.52,5800.0,46.6258,46.6339,46.5449,46.5611,5800.0
2011-02-15 10:10:00,57.52,57.54,57.49,57.54,11300.0,46.5611,46.5773,46.5368,46.5773,11300.0
2011-02-15 10:15:00,57.53,57.54,57.41,57.46,11200.0,46.5692,46.5773,46.472,46.5125,11200.0
2011-02-15 10:20:00,57.48,57.51,57.44,57.51,7900.0,46.5287,46.553,46.4963,46.553,7900.0
2011-02-15 10:25:00,57.52,57.52,57.42,57.44,8200.0,46.5611,46.5611,46.4801,46.4963,8200.0
2011-02-15 10:30:00,57.46,57.47,57.38,57.46,8600.0,46.5125,46.5206,46.4477,46.5125,8600.0
2011-02-15 10:35:00,57.47,57.55,57.47,57.55,30100.0,46.5206,46.5853,46.5206,46.5853,30100.0
2011-02-15 10:40:00,57.56,57.59,57.49,57.59,4800.0,46.5934,46.6177,46.5368,46.6177,4800.0
2011-02-15 10:45:00,57.55,57.59,57.51,57.55,1700.0,46.5853,46.6177,46.553,46.5853,1700.0
2011-02-15 10:50:00,57.47,57.51,57.47,57.51,4100.0,46.5206,46.553,46.5206,46.553,4100.0
2011-02-15 10:55:00,57.51,57.59,57.51,57.55,3900.0,46.553,46.6177,46.553,46.5853,3900.0
2011-02-15 11:00:00,57.56,57.59,57.56,57.59,200.0,46.5934,46.6177,46.5934,46.6177,200.0
2011-02-15 11:05:00,57.6,57.6,57.59,57.59,5400.0,46.6258,46.6258,46.6177,46.6177,5400.0
2011-02-15 11:10:00,57.59,57.6,57.58,57.6,2200.0,46.6177,46.6258,46.6096,46.6258,2200.0
2011-02-15 11:15:00,57.6,57.61,57.59,57.59,10100.0,46.6258,46.6339,46.6177,46.6177,10100.0
2011-02-15 11:20:00,57.61,57.61,57.58,57.58,6300.0,46.6339,46.6339,46.6096,46.6096,6300.0
2011-02-15 11:25:00,57.59,57.62,57.59,57.61,3800.0,46.6177,46.642,46.6177,46.6339,3800.0
2011-02-15 11:30:00,57.61,57.64,57.59,57.59,5000.0,46.6339,46.6582,46.6177,46.6177,5000.0
2011-02-15 11:35:00,57.6,57.61,57.6,57.61,1900.0,46.6258,46.6339,46.6258,46.6339,1900.0
2011-02-15 11:40:00,57.62,57.62,57.6,57.61,8900.0,46.642,46.642,46.6258,46.6339,8900.0
2011-02-15 11:45:00,57.59,57.59,57.47,57.48,2900.0,46.6177,46.6177,46.5206,46.5287,2900.0
2011-02-15 11:50:00,57.49,57.57,57.49,57.57,5300.0,46.5368,46.6015,46.5368,46.6015,5300.0
2011-02-15 11:55:00,57.56,57.6,57.53,57.56,9600.0,46.5934,46.6258,46.5692,46.5934,9600.0
2011-02-15 12:00:00,57.56,57.59,57.55,57.59,4500.0,46.5934,46.6177,46.5853,46.6177,4500.0
2011-02-15 12:05:00,57.6,57.6,57.59,57.6,2300.0,46.6258,46.6258,46.6177,46.6258,2300.0
2011-02-15 12:10:00,57.59,57.6,57.55,57.58,3500.0,46.6177,46.6258,46.5853,46.6096,3500.0
2011-02-15 12:15:00,57.56,57.56,57.52,57.53,1300.0,46.5934,46.5934,46.5611,46.5692,1300.0
2011-02-15 12:20:00,57.54,57.56,57.53,57.55,1300.0,46.5773,46.5934,46.5692,46.5853,1300.0
2011-02-15 12:25:00,57.54,57.62,57.54,57.62,2200.0,46.5773,46.642,46.5773,46.642,2200.0
2011-02-15 12:30:00,57.63,57.63,57.57,57.58,29200.0,46.6501,46.6501,46.6015,46.6096,29200.0
2011-02-15 12:35:00,57.59,57.64,57.59,57.64,2700.0,46.6177,46.6582,46.6177,46.6582,2700.0
2011-02-15 12:40:00,57.64,57.65,57.6,57.63,6000.0,46.6582,46.6663,46.6258,46.6501,6000.0
2011-02-15 12:45:00,57.63,57.63,57.59,57.61,3600.0,46.6501,46.6501,46.6177,46.6339,3600.0
2011-02-15 12:50:00,57.6,57.6,57.55,57.58,4400.0,46.6258,46.6258,46.5853,46.6096,4400.0
2011-02-15 12:55:00,57.58,57.61,57.58,57.6,4400.0,46.6096,46.6339,46.6096,46.6258,4400.0
2011-02-15 13:00:00,57.59,57.59,57.52,57.53,3500.0,46.6177,46.6177,46.5611,46.5692,3500.0
2011-02-15 13:05:00,57.53,57.53,57.49,57.51,2400.0,46.5692,46.5692,46.5368,46.553,2400.0
2011-02-15 13:10:00,57.53,57.61,57.53,57.57,7200.0,46.5692,46.6339,46.5692,46.6015,7200.0
2011-02-15 13:15:00,57.56,57.56,57.49,57.49,2300.0,46.5934,46.5934,46.5368,46.5368,2300.0
2011-02-15 13:20:00,57.5,57.57,57.5,57.57,8000.0,46.5449,46.6015,46.5449,46.6015,8000.0
2011-02-15 13:25:00,57.57,57.61,57.57,57.6,3600.0,46.6015,46.6339,46.6015,46.6258,3600.0
2011-02-15 13:30:00,57.61,57.61,57.58,57.61,3200.0,46.6339,46.6339,46.6096,46.6339,3200.0
2011-02-15 13:35:00,57.61,57.61,57.6,57.61,3200.0,46.6339,46.6339,46.6258,46.6339,3200.0
2011-02-15 13:40:00,57.6,57.62,57.6,57.62,4300.0,46.6258,46.642,46.6258,46.642,4300.0
2011-02-15 13:45:00,57.62,57.64,57.56,57.56,9300.0,46.642,46.6582,46.5934,46.5934,9300.0
2011-02-15 13:50:00,57.57,57.6,57.56,57.57,5200.0,46.6015,46.6258,46.5934,46.6015,5200.0
2011-02-15 13:55:00,57.57,57.63,57.56,57.63,3900.0,46.6015,46.6501,46.5934,46.6501,3900.0
2011-02-15 14:00:00,57.61,57.61,57.56,57.59,3600.0,46.6339,46.6339,46.5934,46.6177,3600.0
2011-02-15 14:05:00,57.55,57.57,57.55,57.57,900.0,46.5853,46.6015,46.5853,46.6015,900.0
2011-02-15 14:10:00,57.58,57.6,57.57,57.57,4800.0,46.6096,46.6258,46.6015,46.6015,4800.0
2011-02-15 14:15:00,57.57,57.62,57.56,57.62,3400.0,46.6015,46.642,46.5934,46.642,3400.0
2011-02-15 14:20:00,57.61,57.62,57.53,57.53,5900.0,46.6339,46.642,46.5692,46.5692,5900.0
2011-02-15 14:25:00,57.53,57.54,57.5,57.53,2400.0,46.5692,46.5773,46.5449,46.5692,2400.0
2011-02-15 14:30:00,57.52,57.59,57.5,57.58,6000.0,46.5611,46.6177,46.5449,46.6096,6000.0
2011-02-15 14:35:00,57.58,57.62,57.58,57.61,6300.0,46.6096,46.642,46.6096,46.6339,6300.0
2011-02-15 14:40:00,57.58,57.61,57.57,57.58,8300.0,46.6096,46.6339,46.6015,46.6096,8300.0
2011-02-15 14:45:00,57.58,57.58,57.55,57.56,3800.0,46.6096,46.6096,46.5853,46.5934,3800.0
2011-02-15 14:50:00,57.56,57.6,57.55,57.57,4700.0,46.5934,46.6258,46.5853,46.6015,4700.0
2011-02-15 14:55:00,57.57,57.58,57.55,57.55,4500.0,46.6015,46.6096,46.5853,46.5853,4500.0
2011-02-15 15:00:00,57.56,57.58,57.54,57.57,3100.0,46.5934,46.6096,46.5773,46.6015,3100.0
2011-02-15 15:05:00,57.56,57.59,57.56,57.58,3800.0,46.5934,46.6177,46.5934,46.6096,3800.0
2011-02-15 15:10:00,57.57,57.6,57.55,57.6,6700.0,46.6015,46.6258,46.5853,46.6258,6700.0
2011-02-15 15:15:00,57.59,57.65,57.56,57.65,55600.0,46.6177,46.6663,46.5934,46.6663,55600.0
2011-02-15 15:20:00,57.65,57.68,57.62,57.66,6900.0,46.6663,46.6906,46.642,46.6744,6900.0
2011-02-15 15:25:00,57.62,57.69,57.62,57.68,4600.0,46.642,46.6987,46.642,46.6906,4600.0
2011-02-15 15:30:00,57.69,57.72,57.66,57.66,9200.0,46.6987,46.723,46.6744,46.6744,9200.0
2011-02-15 15:35:00,57.66,57.75,57.63,57.74,13300.0,46.6744,46.7472,46.6501,46.7392,13300.0
2011-02-15 15:40:00,57.73,57.78,57.72,57.77,11300.0,46.7311,46.7715,46.723,46.7634,11300.0
2011-02-15 15:45:00,57.75,57.77,57.7,57.75,23500.0,46.7472,46.7634,46.7068,46.7472,23500.0
2011-02-15 15:50:00,57.75,57.75,57.68,57.72,15100.0,46.7472,46.7472,46.6906,46.723,15100.0
2011-02-15 15:55:00,57.72,57.83,57.71,57.76,40700.0,46.723,46.812,46.7149,46.7553,40700.0
2011-02-16 09:30:00,57.96,58.15,57.83,57.94,6600.0,46.9172,47.071,46.812,46.901,6600.0
2011-02-16 09:35:00,57.94,58.19,57.93,58.13,5300.0,46.901,47.1034,46.893,47.0548,5300.0
2011-02-16 09:40:00,58.12,58.2,57.99,58.12,9700.0,47.0468,47.1115,46.9415,47.0468,9700.0
2011-02-16 09:45:00,58.04,58.06,57.96,58.06,8600.0,46.982,46.9982,46.9172,46.9982,8600.0
2011-02-16 09:50:00,58.07,58.13,58.03,58.13,5500.0,47.0063,47.0548,46.9739,47.0548,5500.0
2011-02-16 09:55:00,58.12,58.16,58.08,58.1,5100.0,47.0468,47.0791,47.0144,47.0306,5100.0
2011-02-16 10:00:00,58.11,58.18,58.0,58.0,4500.0,47.0387,47.0953,46.9496,46.9496,4500.0
2011-02-16 10:05:00,58.02,58.06,58.01,58.06,2900.0,46.9658,46.9982,46.9577,46.9982,2900.0
2011-02-16 10:10:00,58.06,58.12,58.06,58.06,13300.0,46.9982,47.0468,46.9982,46.9982,13300.0
2011-02-16 10:15:00,58.05,58.06,57.92,57.92,4000.0,46.9901,46.9982,46.8849,46.8849,4000.0
2011-02-16 10:20:00,57.94,58.08,57.94,58.08,4000.0,46.901,47.0144,46.901,47.0144,4000.0
2011-02-16 10:25:00,58.09,58.16,58.01,58.16,6600.0,47.0225,47.0791,46.9577,47.0791,6600.0
2011-02-16 10:30:00,58.16,58.19,58.1,58.14,5500.0,47.0791,47.1034,47.0306,47.0629,5500.0
2011-02-16 10:35:00,58.14,58.21,58.14,58.21,2200.0,47.0629,47.1196,47.0629,47.1196,2200.0
2011-02-16 10:40:00,58.19,58.31,58.16,58.25,3800.0,47.1034,47.2006,47.0791,47.152,3800.0
2011-02-16 10:45:00,58.27,58.27,58.21,58.23,1900.0,47.1682,47.1682,47.1196,47.1358,1900.0
2011-02-16 10:50:00,58.25,58.31,58.25,58.26,3200.0,47.152,47.2006,47.152,47.1601,3200.0
2011-02-16 10:55:00,58.27,58.41,58.26,58.41,3600.0,47.1682,47.2815,47.1601,47.2815,3600.0
2011-02-16 11:00:00,58.42,58.51,58.42,58.48,13100.0,47.2896,47.3624,47.2896,47.3382,13100.0
2011-02-16 11:05:00,58.48,58.54,58.42,58.42,12400.0,47.3382,47.3867,47.2896,47.2896,12400.0
2011-02-16 11:10:00,58.45,58.45,58.39,58.39,1600.0,47.3139,47.3139,47.2653,47.2653,1600.0
2011-02-16 11:15:00,58.39,58.39,58.22,58.24,6700.0,47.2653,47.2653,47.1277,47.1439,6700.0
2011-02-16 11:20:00,58.26,58.36,58.26,58.35,2800.0,47.1601,47.241,47.1601,47.2329,2800.0
2011-02-16 11:25:00,58.3,58.36,58.25,58.25,2100.0,47.1925,47.241,47.152,47.152,2100.0
2011-02-16 11:30:00,58.26,58.39,58.26,58.3,26100.0,47.1601,47.2653,47.1601,47.1925,26100.0
2011-02-16 11:35:00,58.3,58.33,58.29,58.29,14400.0,47.1925,47.2167,47.1844,47.1844,14400.0
2011-02-16 11:40:00,58.3,58.37,58.25,58.32,10400.0,47.1925,47.2491,47.152,47.2086,10400.0
2011-02-16 11:45:00,58.33,58.37,58.31,58.35,12400.0,47.2167,47.2491,47.2006,47.2329,12400.0
2011-02-16 11:50:00,58.36,58.36,58.33,58.33,5800.0,47.241,47.241,47.2167,47.2167,5800.0
2011-02-16 11:55:00,58.33,58.38,58.32,58.38,3700.0,47.2167,47.2572,47.2086,47.2572,3700.0
2011-02-16 12:00:00,58.4,58.4,58.34,58.36,3900.0,47.2734,47.2734,47.2248,47.241,3900.0
2011-02-16 12:05:00,58.36,58.38,58.25,58.3,21300.0,47.241,47.2572,47.152,47.1925,21300.0
2011-02-16 12:10:00,58.3,58.34,58.27,58.31,12400.0,47.1925,47.2248,47.1682,47.2006,12400.0
2011-02-16 12:15:00,58.27,58.37,58.27,58.36,6700.0,47.1682,47.2491,47.1682,47.241,6700.0
2011-02-16 12:20:00,58.36,58.47,58.36,58.47,7500.0,47.241,47.3301,47.241,47.3301,7500.0
2011-02-16 12:25:00,58.47,58.53,58.44,58.46,6100.0,47.3301,47.3786,47.3058,47.322,6100.0
2011-02-16 12:30:00,58.45,58.45,58.36,58.41,2200.0,47.3139,47.3139,47.241,47.2815,2200.0
2011-02-16 12:35:00,58.41,58.41,58.39,58.4,1000.0,47.2815,47.2815,47.2653,47.2734,1000.0
2011-02-16 12:40:00,58.41,58.46,58.39,58.41,6400.0,47.2815,47.322,47.2653,47.2815,6400.0
2011-02-16 12:45:00,58.4,58.4,58.37,58.38,900.0,47.2734,47.2734,47.2491,47.2572,900.0
2011-02-16 12:50:00,58.4,58.42,58.4,58.41,1200.0,47.2734,47.2896,47.2734,47.2815,1200.0
2011-02-16 12:55:00,58.42,58.43,58.4,58.42,1800.0,47.2896,47.2977,47.2734,47.2896,1800.0
2011-02-16 13:00:00,58.41,58.41,58.3,58.32,3500.0,47.2815,47.2815,47.1925,47.2086,3500.0
2011-02-16 13:05:00,58.32,58.44,58.32,58.44,4400.0,47.2086,47.3058,47.2086,47.3058,4400.0
2011-02-16 13:10:00,58.42,58.44,58.4,58.42,1900.0,47.2896,47.3058,47.2734,47.2896,1900.0
2011-02-16 13:15:00,58.43,58.45,58.43,58.45,1400.0,47.2977,47.3139,47.2977,47.3139,1400.0
2011-02-16 13:20:00,58.43,58.43,58.42,58.42,700.0,47.2977,47.2977,47.2896,47.2896,700.0
2011-02-16 13:25:00,58.43,58.45,58.42,58.43,3600.0,47.2977,47.3139,47.2896,47.2977,3600.0
2011-02-16 13:30:00,58.43,58.46,58.4,58.44,4800.0,47.2977,47.322,47.2734,47.3058,4800.0
2011-02-16 13:35:00,58.44,58.46,58.43,58.45,3100.0,47.3058,47.322,47.2977,47.3139,3100.0
2011-02-16 13:40:00,58.44,58.47,58.43,58.47,9900.0,47.3058,47.3301,47.2977,47.3301,9900.0
2011-02-16 13:45:00,58.46,58.48,58.44,58.45,18500.0,47.322,47.3382,47.3058,47.3139,18500.0
2011-02-16 13:50:00,58.46,58.58,58.45,58.49,23800.0,47.322,47.4191,47.3139,47.3463,23800.0
2011-02-16 13:55:00,58.48,58.53,58.47,58.49,15800.0,47.3382,47.3786,47.3301,47.3463,15800.0
2011-02-16 14:00:00,58.51,58.53,58.45,58.52,5400.0,47.3624,47.3786,47.3139,47.3705,5400.0
2011-02-16 14:05:00,58.52,58.52,58.44,58.47,6100.0,47.3705,47.3705,47.3058,47.3301,6100.0
2011-02-16 14:10:00,58.5,58.51,58.45,58.5,6000.0,47.3544,47.3624,47.3139,47.3544,6000.0
2011-02-16 14:15:00,58.5,58.52,58.47,58.47,5000.0,47.3544,47.3705,47.3301,47.3301,5000.0
2011-02-16 14:20:00,58.46,58.51,58.46,58.5,6800.0,47.322,47.3624,47.322,47.3544,6800.0
2011-02-16 14:25:00,58.51,58.56,58.5,58.52,12700.0,47.3624,47.4029,47.3544,47.3705,12700.0
2011-02-16 14:30:00,58.56,58.56,58.5,58.51,24400.0,47.4029,47.4029,47.3544,47.3624,24400.0
2011-02-16 14:35:00,58.51,58.55,58.5,58.52,25300.0,47.3624,47.3948,47.3544,47.3705,25300.0
2011-02-16 14:40:00,58.53,58.53,58.48,58.51,21300.0,47.3786,47.3786,47.3382,47.3624,21300.0
2011-02-16 14:45:00,58.5,58.54,58.48,58.49,24000.0,47.3544,47.3867,47.3382,47.3463,24000.0
2011-02-16 14:50:00,58.51,58.63,58.48,58.63,7500.0,47.3624,47.4596,47.3382,47.4596,7500.0
2011-02-16 14:55:00,58.62,58.63,58.52,58.52,4700.0,47.4515,47.4596,47.3705,47.3705,4700.0
2011-02-16 15:00:00,58.54,58.61,58.52,58.61,6600.0,47.3867,47.4434,47.3705,47.4434,6600.0
2011-02-16 15:05:00,58.61,58.66,58.61,58.65,2300.0,47.4434,47.4839,47.4434,47.4758,2300.0
2011-02-16 15:10:00,58.66,58.7,58.65,58.66,7600.0,47.4839,47.5162,47.4758,47.4839,7600.0
2011-02-16 15:15:00,58.65,58.65,58.56,58.58,5500.0,47.4758,47.4758,47.4029,47.4191,5500.0
2011-02-16 15:20:00,58.57,58.57,58.52,58.54,6000.0,47.411,47.411,47.3705,47.3867,6000.0
2011-02-16 15:25:00,58.54,58.56,58.5,58.5,8400.0,47.3867,47.4029,47.3544,47.3544,8400.0
2011-02-16 15:30:00,58.51,58.52,58.48,58.52,23100.0,47.3624,47.3705,47.3382,47.3705,23100.0
2011-02-16 15:35:00,58.52,58.54,58.49,58.5,21700.0,47.3705,47.3867,47.3463,47.3544,21700.0
2011-02-16 15:40:00,58.49,58.58,58.48,58.58,15200.0,47.3463,47.4191,47.3382,47.4191,15200.0
2011-02-16 15:45:00,58.6,58.6,58.53,58.56,30800.0,47.4353,47.4353,47.3786,47.4029,30800.0
2011-02-16 15:50:00,58.57,58.57,58.53,58.55,34300.0,47.411,47.411,47.3786,47.3948,34300.0
2011-02-16 15:55:00,58.55,58.6,58.53,58.56,27600.0,47.3948,47.4353,47.3786,47.4029,27600.0
2011-02-17 09:30:00,58.56,58.65,58.36,58.65,7900.0,47.4029,47.4758,47.241,47.4758,7900.0
2011-02-17 09:35:00,58.65,58.66,58.55,58.55,4200.0,47.4758,47.4839,47.3948,47.3948,4200.0
2011-02-17 09:40:00,58.48,58.7,58.48,58.67,9300.0,47.3382,47.5162,47.3382,47.492,9300.0
2011-02-17 09:45:00,58.68,58.86,58.65,58.81,7300.0,47.5001,47.6458,47.4758,47.6053,7300.0
2011-02-17 09:50:00,58.84,58.84,58.62,58.62,24800.0,47.6296,47.6296,47.4515,47.4515,24800.0
2011-02-17 09:55:00,58.59,58.78,58.57,58.78,4600.0,47.4272,47.581,47.411,47.581,4600.0
2011-02-17 10:00:00,58.75,58.91,58.73,58.78,5600.0,47.5567,47.6862,47.5405,47.581,5600.0
2011-02-17 10:05:00,58.77,58.77,58.6,58.6,1900.0,47.5729,47.5729,47.4353,47.4353,1900.0
2011-02-17 10:10:00,58.61,58.66,58.6,58.65,2600.0,47.4434,47.4839,47.4353,47.4758,2600.0
2011-02-17 10:15:00,58.65,58.8,58.65,58.8,5800.0,47.4758,47.5972,47.4758,47.5972,5800.0
2011-02-17 10:20:00,58.78,58.86,58.75,58.86,8600.0,47.581,47.6458,47.5567,47.6458,8600.0
2011-02-17 10:25:00,58.87,58.87,58.81,58.85,1900.0,47.6539,47.6539,47.6053,47.6377,1900.0
2011-02-17 10:30:00,58.85,58.85,58.77,58.82,900.0,47.6377,47.6377,47.5729,47.6134,900.0
2011-02-17 10:35:00,58.76,58.82,58.76,58.76,3900.0,47.5648,47.6134,47.5648,47.5648,3900.0
2011-02-17 10:40:00,58.76,58.81,58.76,58.8,2200.0,47.5648,47.6053,47.5648,47.5972,2200.0
2011-02-17 10:45:00,58.82,58.87,58.79,58.8,7900.0,47.6134,47.6539,47.5891,47.5972,7900.0
2011-02-17 10:50:00,58.78,58.8,58.69,58.75,5000.0,47.581,47.5972,47.5082,47.5567,5000.0
2011-02-17 10:55:00,58.76,58.8,58.75,58.78,3500.0,47.5648,47.5972,47.5567,47.581,3500.0
2011-02-17 11:00:00,58.78,58.8,58.71,58.71,5800.0,47.581,47.5972,47.5243,47.5243,5800.0
2011-02-17 11:05:00,58.7,58.8,58.69,58.8,19400.0,47.5162,47.5972,47.5082,47.5972,19400.0
2011-02-17 11:10:00,58.8,58.91,58.79,58.91,7400.0,47.5972,47.6862,47.5891,47.6862,7400.0
2011-02-17 11:15:00,58.91,58.94,58.88,58.88,2800.0,47.6862,47.7105,47.662,47.662,2800.0
2011-02-17 11:20:00,58.9,59.13,58.9,59.13,60300.0,47.6781,47.8643,47.6781,47.8643,60300.0
2011-02-17 11:25:00,59.12,59.12,58.99,59.02,6200.0,47.8562,47.8562,47.751,47.7753,6200.0
2011-02-17 11:30:00,59.06,59.06,59.03,59.03,2800.0,47.8077,47.8077,47.7834,47.7834,2800.0
2011-02-17 11:35:00,59.0,59.06,58.99,59.01,6200.0,47.7591,47.8077,47.751,47.7672,6200.0
2011-02-17 11:40:00,59.0,59.04,59.0,59.04,2600.0,47.7591,47.7915,47.7591,47.7915,2600.0
2011-02-17 11:45:00,59.06,59.11,59.05,59.11,3200.0,47.8077,47.8481,47.7996,47.8481,3200.0
2011-02-17 11:50:00,59.08,59.1,58.99,59.0,16800.0,47.8238,47.84,47.751,47.7591,16800.0
2011-02-17 11:55:00,59.0,59.0,58.99,58.99,6000.0,47.7591,47.7591,47.751,47.751,6000.0
2011-02-17 12:00:00,58.99,58.99,58.91,58.91,4500.0,47.751,47.751,47.6862,47.6862,4500.0
2011-02-17 12:05:00,58.92,58.95,58.9,58.95,1800.0,47.6943,47.7186,47.6781,47.7186,1800.0
2011-02-17 12:10:00,58.92,58.92,58.86,58.89,1200.0,47.6943,47.6943,47.6458,47.67,1200.0
2011-02-17 12:15:00,58.89,58.97,58.86,58.97,1200.0,47.67,47.7348,47.6458,47.7348,1200.0
2011-02-17 12:20:00,58.96,58.96,58.96,58.96,500.0,47.7267,47.7267,47.7267,47.7267,500.0
2011-02-17 12:25:00,58.96,58.97,58.94,58.95,7500.0,47.7267,47.7348,47.7105,47.7186,7500.0
2011-02-17 12:30:00,58.95,58.95,58.93,58.95,7500.0,47.7186,47.7186,47.7024,47.7186,7500.0
2011-02-17 12:35:00,58.95,58.98,58.94,58.98,8500.0,47.7186,47.7429,47.7105,47.7429,8500.0
2011-02-17 12:40:00,58.96,58.97,58.89,58.92,15500.0,47.7267,47.7348,47.67,47.6943,15500.0
2011-02-17 12:45:00,58.92,58.95,58.92,58.94,800.0,47.6943,47.7186,47.6943,47.7105,800.0
2011-02-17 12:50:00,58.95,58.95,58.94,58.95,6400.0,47.7186,47.7186,47.7105,47.7186,6400.0
2011-02-17 12:55:00,58.95,58.97,58.93,58.94,8400.0,47.7186,47.7348,47.7024,47.7105,8400.0
2011-02-17 13:00:00,58.92,58.95,58.87,58.88,10400.0,47.6943,47.7186,47.6539,47.662,10400.0
2011-02-17 13:05:00,58.9,58.94,58.9,58.94,400.0,47.6781,47.7105,47.6781,47.7105,400.0
2011-02-17 13:10:00,59.0,59.01,58.98,58.98,700.0,47.7591,47.7672,47.7429,47.7429,700.0
2011-02-17 13:15:00,58.99,59.03,58.98,59.0,6900.0,47.751,47.7834,47.7429,47.7591,6900.0
2011-02-17 13:20:00,59.0,59.04,58.97,59.02,16700.0,47.7591,47.7915,47.7348,47.7753,16700.0
2011-02-17 13:25:00,58.98,59.05,58.98,59.0,1200.0,47.7429,47.7996,47.7429,47.7591,1200.0
2011-02-17 13:30:00,59.0,59.04,58.95,59.0,5700.0,47.7591,47.7915,47.7186,47.7591,5700.0
2011-02-17 13:35:00,59.02,59.02,59.0,59.0,1500.0,47.7753,47.7753,47.7591,47.7591,1500.0
2011-02-17 13:40:00,58.98,58.98,58.93,58.93,4100.0,47.7429,47.7429,47.7024,47.7024,4100.0
2011-02-17 13:45:00,58.94,58.95,58.93,58.94,2100.0,47.7105,47.7186,47.7024,47.7105,2100.0
2011-02-17 13:50:00,58.94,58.94,58.91,58.93,2200.0,47.7105,47.7105,47.6862,47.7024,2200.0
2011-02-17 13:55:00,58.94,58.97,58.94,58.95,34600.0,47.7105,47.7348,47.7105,47.7186,34600.0
2011-02-17 14:00:00,58.94,59.01,58.93,58.96,9900.0,47.7105,47.7672,47.7024,47.7267,9900.0
2011-02-17 14:05:00,58.97,58.98,58.94,58.94,6900.0,47.7348,47.7429,47.7105,47.7105,6900.0
2011-02-17 14:10:00,58.95,58.95,58.92,58.95,4300.0,47.7186,47.7186,47.6943,47.7186,4300.0
2011-02-17 14:15:00,58.95,58.96,58.88,58.92,39800.0,47.7186,47.7267,47.662,47.6943,39800.0
2011-02-17 14:20:00,58.92,58.97,58.85,58.92,7800.0,47.6943,47.7348,47.6377,47.6943,7800.0
2011-02-17 14:25:00,58.93,58.98,58.93,58.98,5300.0,47.7024,47.7429,47.7024,47.7429,5300.0
2011-02-17 14:30:00,58.98,59.0,58.96,59.0,14700.0,47.7429,47.7591,47.7267,47.7591,14700.0
2011-02-17 14:35:00,59.0,59.03,59.0,59.03,6700.0,47.7591,47.7834,47.7591,47.7834,6700.0
2011-02-17 14:40:00,59.01,59.02,58.97,58.97,5100.0,47.7672,47.7753,47.7348,47.7348,5100.0
2011-02-17 14:45:00,58.98,59.0,58.94,58.95,16000.0,47.7429,47.7591,47.7105,47.7186,16000.0
2011-02-17 14:50:00,58.96,58.96,58.93,58.93,14900.0,47.7267,47.7267,47.7024,47.7024,14900.0
2011-02-17 14:55:00,58.93,58.97,58.92,58.93,4900.0,47.7024,47.7348,47.6943,47.7024,4900.0
2011-02-17 15:00:00,58.94,58.97,58.9,58.95,20700.0,47.7105,47.7348,47.6781,47.7186,20700.0
2011-02-17 15:05:00,58.97,58.97,58.92,58.92,10900.0,47.7348,47.7348,47.6943,47.6943,10900.0
2011-02-17 15:10:00,58.92,58.94,58.89,58.9,12900.0,47.6943,47.7105,47.67,47.6781,12900.0
2011-02-17 15:15:00,58.92,58.99,58.89,58.96,18100.0,47.6943,47.751,47.67,47.7267,18100.0
2011-02-17 15:20:00,58.96,58.98,58.94,58.98,5500.0,47.7267,47.7429,47.7105,47.7429,5500.0
2011-02-17 15:25:00,58.96,58.98,58.9,58.9,30000.0,47.7267,47.7429,47.6781,47.6781,30000.0
2011-02-17 15:30:00,58.9,58.94,58.9,58.91,10400.0,47.6781,47.7105,47.6781,47.6862,10400.0
2011-02-17 15:35:00,58.91,59.01,58.91,59.01,2800.0,47.6862,47.7672,47.6862,47.7672,2800.0
2011-02-17 15:40:00,59.01,59.05,58.97,59.04,25500.0,47.7672,47.7996,47.7348,47.7915,25500.0
2011-02-17 15:45:00,59.06,59.06,59.02,59.02,13000.0,47.8077,47.8077,47.7753,47.7753,13000.0
2011-02-17 15:50:00,59.04,59.05,58.98,59.05,7700.0,47.7915,47.7996,47.7429,47.7996,7700.0
2011-02-17 15:55:00,59.05,59.09,59.03,59.06,23300.0,47.7996,47.8319,47.7834,47.8077,23300.0
2011-02-18 09:30:00,59.28,59.5,59.23,59.28,25900.0,47.9857,48.1638,47.9453,47.9857,25900.0
2011-02-18 09:35:00,59.27,59.5,59.11,59.5,28100.0,47.9776,48.1638,47.8481,48.1638,28100.0
2011-02-18 09:40:00,59.5,59.71,59.5,59.65,15700.0,48.1638,48.3338,48.1638,48.2852,15700.0
2011-02-18 09:45:00,59.62,59.65,59.4,59.4,13000.0,48.261,48.2852,48.0829,48.0829,13000.0
2011-02-18 09:50:00,59.4,59.44,59.36,59.39,3500.0,48.0829,48.1153,48.0505,48.0748,3500.0
2011-02-18 09:55:00,59.43,59.43,59.29,59.33,7400.0,48.1072,48.1072,47.9938,48.0262,7400.0
2011-02-18 10:00:00,59.3,59.42,59.3,59.34,9200.0,48.0019,48.0991,48.0019,48.0343,9200.0
2011-02-18 10:05:00,59.33,59.33,59.22,59.22,12300.0,48.0262,48.0262,47.9372,47.9372,12300.0
2011-02-18 10:10:00,59.22,59.23,59.13,59.18,7700.0,47.9372,47.9453,47.8643,47.9048,7700.0
2011-02-18 10:15:00,59.18,59.19,59.12,59.17,6100.0,47.9048,47.9129,47.8562,47.8967,6100.0
2011-02-18 10:20:00,59.17,59.2,59.15,59.19,4600.0,47.8967,47.921,47.8805,47.9129,4600.0
2011-02-18 10:25:00,59.19,59.23,59.13,59.18,7100.0,47.9129,47.9453,47.8643,47.9048,7100.0
2011-02-18 10:30:00,59.18,59.22,59.18,59.22,8600.0,47.9048,47.9372,47.9048,47.9372,8600.0
2011-02-18 10:35:00,59.19,59.22,59.16,59.2,4300.0,47.9129,47.9372,47.8886,47.921,4300.0
2011-02-18 10:40:00,59.19,59.23,59.18,59.22,3700.0,47.9129,47.9453,47.9048,47.9372,3700.0
2011-02-18 10:45:00,59.2,59.21,59.14,59.15,3800.0,47.921,47.9291,47.8724,47.8805,3800.0
2011-02-18 10:50:00,59.15,59.19,59.14,59.18,6600.0,47.8805,47.9129,47.8724,47.9048,6600.0
2011-02-18 10:55:00,59.18,59.21,59.14,59.15,5300.0,47.9048,47.9291,47.8724,47.8805,5300.0
2011-02-18 11:00:00,59.16,59.19,59.15,59.19,10100.0,47.8886,47.9129,47.8805,47.9129,10100.0
2011-02-18 11:05:00,59.19,59.22,59.15,59.18,7100.0,47.9129,47.9372,47.8805,47.9048,7100.0
2011-02-18 11:10:00,59.22,59.26,59.19,59.25,7700.0,47.9372,47.9696,47.9129,47.9615,7700.0
2011-02-18 11:15:00,59.25,59.3,59.24,59.3,1100.0,47.9615,48.0019,47.9534,48.0019,1100.0
2011-02-18 11:20:00,59.3,59.3,59.27,59.3,2800.0,48.0019,48.0019,47.9776,48.0019,2800.0
2011-02-18 11:25:00,59.3,59.34,59.3,59.31,3600.0,48.0019,48.0343,48.0019,48.01,3600.0
2011-02-18 11:30:00,59.3,59.36,59.29,59.36,8600.0,48.0019,48.0505,47.9938,48.0505,8600.0
2011-02-18 11:35:00,59.36,59.42,59.34,59.4,6900.0,48.0505,48.0991,48.0343,48.0829,6900.0
2011-02-18 11:40:00,59.39,59.43,59.38,59.39,4400.0,48.0748,48.1072,48.0667,48.0748,4400.0
2011-02-18 11:45:00,59.4,59.42,59.38,59.41,9300.0,48.0829,48.0991,48.0667,48.091,9300.0
2011-02-18 11:50:00,59.39,59.43,59.39,59.41,9000.0,48.0748,48.1072,48.0748,48.091,9000.0
2011-02-18 11:55:00,59.41,59.43,59.41,59.42,6200.0,48.091,48.1072,48.091,48.0991,6200.0
2011-02-18 12:00:00,59.41,59.5,59.4,59.49,11600.0,48.091,48.1638,48.0829,48.1557,11600.0
2011-02-18 12:05:00,59.51,59.53,59.5,59.53,2500.0,48.1719,48.1881,48.1638,48.1881,2500.0
2011-02-18 12:10:00,59.55,59.55,59.51,59.52,2600.0,48.2043,48.2043,48.1719,48.18,2600.0
2011-02-18 12:15:00,59.53,59.54,59.5,59.52,3000.0,48.1881,48.1962,48.1638,48.18,3000.0
2011-02-18 12:20:00,59.51,59.55,59.5,59.54,8100.0,48.1719,48.2043,48.1638,48.1962,8100.0
2011-02-18 12:25:00,59.54,59.6,59.54,59.58,6900.0,48.1962,48.2448,48.1962,48.2286,6900.0
2011-02-18 12:30:00,59.58,59.58,59.55,59.55,1700.0,48.2286,48.2286,48.2043,48.2043,1700.0
2011-02-18 12:35:00,59.55,59.57,59.55,59.56,1700.0,48.2043,48.2205,48.2043,48.2124,1700.0
2011-02-18 12:40:00,59.55,59.55,59.47,59.48,4200.0,48.2043,48.2043,48.1395,48.1476,4200.0
2011-02-18 12:45:00,59.45,59.45,59.44,59.44,200.0,48.1234,48.1234,48.1153,48.1153,200.0
2011-02-18 12:50:00,59.45,59.51,59.45,59.51,1500.0,48.1234,48.1719,48.1234,48.1719,1500.0
2011-02-18 12:55:00,59.5,59.51,59.48,59.48,3000.0,48.1638,48.1719,48.1476,48.1476,3000.0
2011-02-18 13:00:00,59.47,59.47,59.47,59.47,100.0,48.1395,48.1395,48.1395,48.1395,100.0
2011-02-18 13:05:00,59.44,59.45,59.44,59.44,1300.0,48.1153,48.1234,48.1153,48.1153,1300.0
2011-02-18 13:10:00,59.44,59.45,59.41,59.41,1300.0,48.1153,48.1234,48.091,48.091,1300.0
2011-02-18 13:15:00,59.41,59.41,59.35,59.36,4000.0,48.091,48.091,48.0424,48.0505,4000.0
2011-02-18 13:20:00,59.36,59.36,59.33,59.34,1200.0,48.0505,48.0505,48.0262,48.0343,1200.0
2011-02-18 13:25:00,59.34,59.34,59.3,59.3,3300.0,48.0343,48.0343,48.0019,48.0019,3300.0
2011-02-18 13:30:00,59.28,59.28,59.19,59.2,9500.0,47.9857,47.9857,47.9129,47.921,9500.0
2011-02-18 13:35:00,59.18,59.24,59.17,59.23,9100.0,47.9048,47.9534,47.8967,47.9453,9100.0
2011-02-18 13:40:00,59.21,59.22,59.2,59.2,3600.0,47.9291,47.9372,47.921,47.921,3600.0
2011-02-18 13:45:00,59.2,59.23,59.18,59.2,7800.0,47.921,47.9453,47.9048,47.921,7800.0
2011-02-18 13:50:00,59.2,59.22,59.19,59.21,7300.0,47.921,47.9372,47.9129,47.9291,7300.0
2011-02-18 13:55:00,59.22,59.31,59.18,59.31,12800.0,47.9372,48.01,47.9048,48.01,12800.0
2011-02-18 14:00:00,59.3,59.3,59.2,59.2,2700.0,48.0019,48.0019,47.921,47.921,2700.0
2011-02-18 14:05:00,59.2,59.21,59.16,59.16,7500.0,47.921,47.9291,47.8886,47.8886,7500.0
2011-02-18 14:10:00,59.16,59.19,59.15,59.19,2700.0,47.8886,47.9129,47.8805,47.9129,2700.0
2011-02-18 14:15:00,59.2,59.2,59.11,59.11,33400.0,47.921,47.921,47.8481,47.8481,33400.0
2011-02-18 14:20:00,59.12,59.13,59.07,59.11,14800.0,47.8562,47.8643,47.8158,47.8481,14800.0
2011-02-18 14:25:00,59.1,59.15,59.06,59.14,27700.0,47.84,47.8805,47.8077,47.8724,27700.0
2011-02-18 14:30:00,59.14,59.14,59.05,59.05,9000.0,47.8724,47.8724,47.7996,47.7996,9000.0
2011-02-18 14:35:00,59.05,59.1,59.05,59.07,7100.0,47.7996,47.84,47.7996,47.8158,7100.0
2011-02-18 14:40:00,59.08,59.2,59.06,59.19,11300.0,47.8238,47.921,47.8077,47.9129,11300.0
2011-02-18 14:45:00,59.21,59.26,59.21,59.26,9600.0,47.9291,47.9696,47.9291,47.9696,9600.0
2011-02-18 14:50:00,59.29,59.29,59.24,59.27,5000.0,47.9938,47.9938,47.9534,47.9776,5000.0
2011-02-18 14:55:00,59.27,59.27,59.2,59.23,3800.0,47.9776,47.9776,47.921,47.9453,3800.0
2011-02-18 15:00:00,59.23,59.3,59.22,59.3,4000.0,47.9453,48.0019,47.9372,48.0019,4000.0
2011-02-18 15:05:00,59.29,59.31,59.28,59.31,6900.0,47.9938,48.01,47.9857,48.01,6900.0
2011-02-18 15:10:00,59.3,59.3,59.26,59.27,11000.0,48.0019,48.0019,47.9696,47.9776,11000.0
2011-02-18 15:15:00,59.26,59.29,59.24,59.25,8300.0,47.9696,47.9938,47.9534,47.9615,8300.0
2011-02-18 15:20:00,59.23,59.3,59.22,59.3,6100.0,47.9453,48.0019,47.9372,48.0019,6100.0
2011-02-18 15:25:00,59.28,59.29,59.26,59.26,8100.0,47.9857,47.9938,47.9696,47.9696,8100.0
2011-02-18 15:30:00,59.25,59.27,59.18,59.22,14300.0,47.9615,47.9776,47.9048,47.9372,14300.0
2011-02-18 15:35:00,59.23,59.26,59.22,59.23,6300.0,47.9453,47.9696,47.9372,47.9453,6300.0
2011-02-18 15:40:00,59.23,59.37,59.23,59.35,14200.0,47.9453,48.0586,47.9453,48.0424,14200.0
2011-02-18 15:45:00,59.36,59.4,59.32,59.33,8300.0,48.0505,48.0829,48.0181,48.0262,8300.0
2011-02-18 15:50:00,59.32,59.38,59.32,59.35,19300.0,48.0181,48.0667,48.0181,48.0424,19300.0
2011-02-18 15:55:00,59.35,59.41,59.32,59.35,25400.0,48.0424,48.091,48.0181,48.0424,25400.0
2011-02-22 09:30:00,58.78,58.78,58.15,58.3,21900.0,47.581,47.581,47.071,47.1925,21900.0
2011-02-22 09:35:00,58.32,58.32,58.0,58.1,6000.0,47.2086,47.2086,46.9496,47.0306,6000.0
2011-02-22 09:40:00,58.1,58.3,58.1,58.28,9300.0,47.0306,47.1925,47.0306,47.1763,9300.0
2011-02-22 09:45:00,58.28,58.47,58.21,58.45,13000.0,47.1763,47.3301,47.1196,47.3139,13000.0
2011-02-22 09:50:00,58.45,58.58,58.43,58.55,19800.0,47.3139,47.4191,47.2977,47.3948,19800.0
2011-02-22 09:55:00,58.55,58.72,58.54,58.7,8100.0,47.3948,47.5324,47.3867,47.5162,8100.0
2011-02-22 10:00:00,58.72,58.9,58.72,58.85,6100.0,47.5324,47.6781,47.5324,47.6377,6100.0
2011-02-22 10:05:00,58.78,58.86,58.71,58.86,5500.0,47.581,47.6458,47.5243,47.6458,5500.0
2011-02-22 10:10:00,58.84,58.99,58.84,58.88,4800.0,47.6296,47.751,47.6296,47.662,4800.0
2011-02-22 10:15:00,58.95,58.96,58.83,58.88,11100.0,47.7186,47.7267,47.6215,47.662,11100.0
2011-02-22 10:20:00,58.89,58.91,58.78,58.86,7500.0,47.67,47.6862,47.581,47.6458,7500.0
2011-02-22 10:25:00,58.86,58.86,58.71,58.77,3800.0,47.6458,47.6458,47.5243,47.5729,3800.0
2011-02-22 10:30:00,58.7,58.72,58.44,58.45,17100.0,47.5162,47.5324,47.3058,47.3139,17100.0
2011-02-22 10:35:00,58.47,58.6,58.45,58.55,3700.0,47.3301,47.4353,47.3139,47.3948,3700.0
2011-02-22 10:40:00,58.6,58.79,58.56,58.77,3000.0,47.4353,47.5891,47.4029,47.5729,3000.0
2011-02-22 10:45:00,58.79,58.79,58.66,58.67,9100.0,47.5891,47.5891,47.4839,47.492,9100.0
2011-02-22 10:50:00,58.66,58.72,58.58,58.6,6000.0,47.4839,47.5324,47.4191,47.4353,6000.0
2011-02-22 10:55:00,58.6,58.63,58.48,58.49,7000.0,47.4353,47.4596,47.3382,47.3463,7000.0
2011-02-22 11:00:00,58.49,58.53,58.44,58.53,3400.0,47.3463,47.3786,47.3058,47.3786,3400.0
2011-02-22 11:05:00,58.47,58.51,58.44,58.48,7000.0,47.3301,47.3624,47.3058,47.3382,7000.0
2011-02-22 11:10:00,58.45,58.48,58.37,58.38,4600.0,47.3139,47.3382,47.2491,47.2572,4600.0
2011-02-22 11:15:00,58.39,58.39,58.27,58.29,9700.0,47.2653,47.2653,47.1682,47.1844,9700.0
2011-02-22 11:20:00,58.28,58.34,58.27,58.3,5600.0,47.1763,47.2248,47.1682,47.1925,5600.0
2011-02-22 11:25:00,58.31,58.34,58.29,58.33,4800.0,47.2006,47.2248,47.1844,47.2167,4800.0
2011-02-22 11:30:00,58.33,58.33,58.24,58.27,9200.0,47.2167,47.2167,47.1439,47.1682,9200.0
2011-02-22 11:35:00,58.29,58.35,58.27,58.32,7300.0,47.1844,47.2329,47.1682,47.2086,7300.0
2011-02-22 11:40:00,58.32,58.36,58.32,58.33,5300.0,47.2086,47.241,47.2086,47.2167,5300.0
2011-02-22 11:45:00,58.32,58.32,58.19,58.25,30700.0,47.2086,47.2086,47.1034,47.152,30700.0
2011-02-22 11:50:00,58.25,58.28,58.21,58.26,10500.0,47.152,47.1763,47.1196,47.1601,10500.0
2011-02-22 11:55:00,58.26,58.34,58.2,58.22,36400.0,47.1601,47.2248,47.1115,47.1277,36400.0
2011-02-22 12:00:00,58.21,58.24,58.0,58.0,15200.0,47.1196,47.1439,46.9496,46.9496,15200.0
2011-02-22 12:05:00,58.0,58.02,57.97,57.97,5200.0,46.9496,46.9658,46.9253,46.9253,5200.0
2011-02-22 12:10:00,57.97,57.98,57.82,57.87,4600.0,46.9253,46.9334,46.8039,46.8444,4600.0
2011-02-22 12:15:00,57.84,57.9,57.8,57.83,18500.0,46.8201,46.8687,46.7877,46.812,18500.0
2011-02-22 12:20:00,57.89,57.89,57.83,57.83,20800.0,46.8606,46.8606,46.812,46.812,20800.0
2011-02-22 12:25:00,57.84,57.85,57.84,57.84,6600.0,46.8201,46.8282,46.8201,46.8201,6600.0
2011-02-22 12:30:00,57.85,57.87,57.84,57.85,23100.0,46.8282,46.8444,46.8201,46.8282,23100.0
2011-02-22 12:35:00,57.84,57.85,57.78,57.8,14400.0,46.8201,46.8282,46.7715,46.7877,14400.0
2011-02-22 12:40:00,57.8,57.82,57.68,57.71,12800.0,46.7877,46.8039,46.6906,46.7149,12800.0
2011-02-22 12:45:00,57.71,57.71,57.53,57.58,7300.0,46.7149,46.7149,46.5692,46.6096,7300.0
2011-02-22 12:50:00,57.54,57.55,57.4,57.4,9100.0,46.5773,46.5853,46.4639,46.4639,9100.0
2011-02-22 12:55:00,57.4,57.41,57.29,57.32,12400.0,46.4639,46.472,46.3749,46.3992,12400.0
2011-02-22 13:00:00,57.3,57.3,57.13,57.13,25500.0,46.383,46.383,46.2454,46.2454,25500.0
2011-02-22 13:05:00,57.13,57.3,57.11,57.28,29500.0,46.2454,46.383,46.2292,46.3668,29500.0
2011-02-22 13:10:00,57.31,57.33,57.24,57.26,13300.0,46.3911,46.4073,46.3344,46.3506,13300.0
2011-02-22 13:15:00,57.26,57.28,57.23,57.26,15200.0,46.3506,46.3668,46.3263,46.3506,15200.0
2011-02-22 13:20:00,57.25,57.26,57.17,57.2,28700.0,46.3425,46.3506,46.2777,46.302,28700.0
2011-02-22 13:25:00,57.21,57.27,57.18,57.24,7500.0,46.3101,46.3587,46.2858,46.3344,7500.0
2011-02-22 13:30:00,57.25,57.28,57.22,57.26,9400.0,46.3425,46.3668,46.3182,46.3506,9400.0
2011-02-22 13:35:00,57.22,57.32,57.22,57.26,7900.0,46.3182,46.3992,46.3182,46.3506,7900.0
2011-02-22 13:40:00,57.26,57.27,57.2,57.21,8200.0,46.3506,46.3587,46.302,46.3101,8200.0
2011-02-22 13:45:00,57.2,57.2,57.09,57.1,10300.0,46.302,46.302,46.213,46.2211,10300.0
2011-02-22 13:50:00,57.11,57.32,57.11,57.29,8200.0,46.2292,46.3992,46.2292,46.3749,8200.0
2011-02-22 13:55:00,57.29,57.29,57.23,57.27,7700.0,46.3749,46.3749,46.3263,46.3587,7700.0
2011-02-22 14:00:00,57.26,57.29,57.24,57.27,10100.0,46.3506,46.3749,46.3344,46.3587,10100.0
2011-02-22 14:05:00,57.26,57.27,57.17,57.24,13600.0,46.3506,46.3587,46.2777,46.3344,13600.0
2011-02-22 14:10:00,57.24,57.3,57.24,57.28,14600.0,46.3344,46.383,46.3344,46.3668,14600.0
2011-02-22 14:15:00,57.28,57.31,57.21,57.22,11000.0,46.3668,46.3911,46.3101,46.3182,11000.0
2011-02-22 14:20:00,57.21,57.25,57.18,57.24,18400.0,46.3101,46.3425,46.2858,46.3344,18400.0
2011-02-22 14:25:00,57.23,57.3,57.16,57.29,14600.0,46.3263,46.383,46.2697,46.3749,14600.0
2011-02-22 14:30:00,57.29,57.34,57.27,57.3,7100.0,46.3749,46.4154,46.3587,46.383,7100.0
2011-02-22 14:35:00,57.32,57.4,57.29,57.4,11000.0,46.3992,46.4639,46.3749,46.4639,11000.0
2011-02-22 14:40:00,57.34,57.34,57.24,57.28,7400.0,46.4154,46.4154,46.3344,46.3668,7400.0
2011-02-22 14:45:00,57.28,57.47,57.28,57.45,11400.0,46.3668,46.5206,46.3668,46.5044,11400.0
2011-02-22 14:50:00,57.45,57.49,57.35,57.35,14700.0,46.5044,46.5368,46.4235,46.4235,14700.0
2011-02-22 14:55:00,57.36,57.42,57.31,57.32,10400.0,46.4315,46.4801,46.3911,46.3992,10400.0
2011-02-22 15:00:00,57.31,57.35,57.26,57.35,13500.0,46.3911,46.4235,46.3506,46.4235,13500.0
2011-02-22 15:05:00,57.33,57.34,57.23,57.27,10900.0,46.4073,46.4154,46.3263,46.3587,10900.0
2011-02-22 15:10:00,57.26,57.32,57.24,57.3,10100.0,46.3506,46.3992,46.3344,46.383,10100.0
2011-02-22 15:15:00,57.3,57.3,57.12,57.12,19800.0,46.383,46.383,46.2373,46.2373,19800.0
2011-02-22 15:20:00,57.11,57.15,57.07,57.1,21200.0,46.2292,46.2616,46.1968,46.2211,21200.0
2011-02-22 15:25:00,57.11,57.13,57.05,57.09,16500.0,46.2292,46.2454,46.1806,46.213,16500.0
2011-02-22 15:30:00,57.09,57.25,57.09,57.23,28800.0,46.213,46.3425,46.213,46.3263,28800.0
2011-02-22 15:35:00,57.23,57.24,57.17,57.21,26500.0,46.3263,46.3344,46.2777,46.3101,26500.0
2011-02-22 15:40:00,57.21,57.28,57.18,57.2,19300.0,46.3101,46.3668,46.2858,46.302,19300.0
2011-02-22 15:45:00,57.19,57.2,57.06,57.06,41200.0,46.2939,46.302,46.1887,46.1887,41200.0
2011-02-22 15:50:00,57.07,57.16,57.07,57.12,26800.0,46.1968,46.2697,46.1968,46.2373,26800.0
2011-02-22 15:55:00,57.12,57.18,57.11,57.13,36500.0,46.2373,46.2858,46.2292,46.2454,36500.0
2011-02-23 09:30:00,56.65,57.04,56.56,56.67,26700.0,45.8568,46.1725,45.784,45.873,26700.0
2011-02-23 09:35:00,56.65,56.74,56.58,56.67,3300.0,45.8568,45.9297,45.8002,45.873,3300.0
2011-02-23 09:40:00,56.57,56.85,56.57,56.85,6300.0,45.7921,46.0187,45.7921,46.0187,6300.0
2011-02-23 09:45:00,56.85,56.9,56.55,56.58,4400.0,46.0187,46.0592,45.7759,45.8002,4400.0
2011-02-23 09:50:00,56.65,56.79,56.56,56.74,9400.0,45.8568,45.9701,45.784,45.9297,9400.0
2011-02-23 09:55:00,56.73,56.87,56.73,56.84,4100.0,45.9216,46.0349,45.9216,46.0106,4100.0
2011-02-23 10:00:00,56.84,56.93,56.8,56.89,4100.0,46.0106,46.0835,45.9782,46.0511,4100.0
2011-02-23 10:05:00,56.88,56.88,56.66,56.67,6700.0,46.043,46.043,45.8649,45.873,6700.0
2011-02-23 10:10:00,56.65,56.79,56.63,56.79,5200.0,45.8568,45.9701,45.8406,45.9701,5200.0
2011-02-23 10:15:00,56.8,56.8,56.68,56.69,7600.0,45.9782,45.9782,45.8811,45.8892,7600.0
2011-02-23 10:20:00,56.69,56.9,56.66,56.88,5000.0,45.8892,46.0592,45.8649,46.043,5000.0
2011-02-23 10:25:00,56.86,56.86,56.76,56.79,3000.0,46.0268,46.0268,45.9459,45.9701,3000.0
2011-02-23 10:30:00,56.87,56.89,56.76,56.77,4500.0,46.0349,46.0511,45.9459,45.954,4500.0
2011-02-23 10:35:00,56.73,56.75,56.69,56.73,3500.0,45.9216,45.9378,45.8892,45.9216,3500.0
2011-02-23 10:40:00,56.69,56.71,56.59,56.63,6000.0,45.8892,45.9054,45.8083,45.8406,6000.0
2011-02-23 10:45:00,56.64,56.71,56.62,56.65,2900.0,45.8487,45.9054,45.8325,45.8568,2900.0
2011-02-23 10:50:00,56.64,56.72,56.6,56.72,1900.0,45.8487,45.9135,45.8163,45.9135,1900.0
2011-02-23 10:55:00,56.71,56.71,56.64,56.7,2300.0,45.9054,45.9054,45.8487,45.8973,2300.0
2011-02-23 11:00:00,56.68,56.69,56.63,56.65,1100.0,45.8811,45.8892,45.8406,45.8568,1100.0
2011-02-23 11:05:00,56.66,56.76,56.65,56.74,3600.0,45.8649,45.9459,45.8568,45.9297,3600.0
2011-02-23 11:10:00,56.73,56.75,56.65,56.66,6400.0,45.9216,45.9378,45.8568,45.8649,6400.0
2011-02-23 11:15:00,56.67,56.76,56.63,56.63,11300.0,45.873,45.9459,45.8406,45.8406,11300.0
2011-02-23 11:20:00,56.65,56.76,56.65,56.75,8000.0,45.8568,45.9459,45.8568,45.9378,8000.0
2011-02-23 11:25:00,56.74,56.74,56.63,56.67,5700.0,45.9297,45.9297,45.8406,45.873,5700.0
2011-02-23 11:30:00,56.64,56.65,56.51,56.57,9700.0,45.8487,45.8568,45.7435,45.7921,9700.0
2011-02-23 11:35:00,56.55,56.57,56.42,56.54,13100.0,45.7759,45.7921,45.6706,45.7678,13100.0
2011-02-23 11:40:00,56.55,56.64,56.43,56.6,21400.0,45.7759,45.8487,45.6787,45.8163,21400.0
2011-02-23 11:45:00,56.56,56.58,56.45,56.47,4100.0,45.784,45.8002,45.6949,45.7111,4100.0
2011-02-23 11:50:00,56.46,56.47,56.42,56.45,3800.0,45.703,45.7111,45.6706,45.6949,3800.0
2011-02-23 11:55:00,56.44,56.45,56.31,56.31,13800.0,45.6868,45.6949,45.5816,45.5816,13800.0
2011-02-23 12:00:00,56.31,56.31,56.07,56.11,12200.0,45.5816,45.5816,45.3873,45.4197,12200.0
2011-02-23 12:05:00,56.08,56.11,55.87,55.87,24500.0,45.3954,45.4197,45.2254,45.2254,24500.0
2011-02-23 12:10:00,55.85,55.87,55.68,55.7,15400.0,45.2092,45.2254,45.0716,45.0878,15400.0
2011-02-23 12:15:00,55.69,55.69,55.32,55.41,26000.0,45.0797,45.0797,44.7802,44.8531,26000.0
2011-02-23 12:20:00,55.4,55.61,55.4,55.59,4700.0,44.845,45.015,44.845,44.9988,4700.0
2011-02-23 12:25:00,55.58,55.68,55.53,55.68,8400.0,44.9907,45.0716,44.9502,45.0716,8400.0
2011-02-23 12:30:00,55.7,55.81,55.67,55.81,3400.0,45.0878,45.1769,45.0635,45.1769,3400.0
2011-02-23 12:35:00,55.81,55.89,55.81,55.89,7100.0,45.1769,45.2416,45.1769,45.2416,7100.0
2011-02-23 12:40:00,55.89,55.92,55.84,55.89,12200.0,45.2416,45.2659,45.2011,45.2416,12200.0
2011-02-23 12:45:00,55.88,55.91,55.88,55.89,24700.0,45.2335,45.2578,45.2335,45.2416,24700.0
2011-02-23 12:50:00,55.88,55.93,55.88,55.93,10600.0,45.2335,45.274,45.2335,45.274,10600.0
2011-02-23 12:55:00,55.92,55.97,55.91,55.93,4900.0,45.2659,45.3064,45.2578,45.274,4900.0
2011-02-23 13:00:00,55.93,56.0,55.91,55.99,8300.0,45.274,45.3307,45.2578,45.3226,8300.0
2011-02-23 13:05:00,56.01,56.1,55.97,55.98,17000.0,45.3388,45.4116,45.3064,45.3145,17000.0
2011-02-23 13:10:00,55.95,56.0,55.88,55.88,7400.0,45.2902,45.3307,45.2335,45.2335,7400.0
2011-02-23 13:15:00,55.89,55.89,55.65,55.69,12700.0,45.2416,45.2416,45.0473,45.0797,12700.0
2011-02-23 13:20:00,55.7,55.97,55.66,55.97,13700.0,45.0878,45.3064,45.0554,45.3064,13700.0
2011-02-23 13:25:00,55.98,56.04,55.95,56.04,11700.0,45.3145,45.363,45.2902,45.363,11700.0
2011-02-23 13:30:00,56.02,56.03,55.93,56.0,7700.0,45.3469,45.3549,45.274,45.3307,7700.0
2011-02-23 13:35:00,55.99,56.22,55.99,56.21,4500.0,45.3226,45.5087,45.3226,45.5007,4500.0
2011-02-23 13:40:00,56.19,56.2,56.08,56.13,10300.0,45.4845,45.4926,45.3954,45.4359,10300.0
2011-02-23 13:45:00,56.14,56.18,56.11,56.11,7200.0,45.444,45.4764,45.4197,45.4197,7200.0
2011-02-23 13:50:00,56.11,56.25,56.1,56.25,4600.0,45.4197,45.533,45.4116,45.533,4600.0
2011-02-23 13:55:00,56.28,56.36,56.26,56.3,11800.0,45.5573,45.6221,45.5411,45.5735,11800.0
2011-02-23 14:00:00,56.31,56.46,56.29,56.46,12900.0,45.5816,45.703,45.5654,45.703,12900.0
2011-02-23 14:05:00,56.46,56.57,56.43,56.57,8100.0,45.703,45.7921,45.6787,45.7921,8100.0
2011-02-23 14:10:00,56.59,56.63,56.48,56.48,14100.0,45.8083,45.8406,45.7192,45.7192,14100.0
2011-02-23 14:15:00,56.49,56.7,56.46,56.7,9000.0,45.7273,45.8973,45.703,45.8973,9000.0
2011-02-23 14:20:00,56.72,56.8,56.69,56.79,6800.0,45.9135,45.9782,45.8892,45.9701,6800.0
2011-02-23 14:25:00,56.79,56.82,56.7,56.7,17300.0,45.9701,45.9944,45.8973,45.8973,17300.0
2011-02-23 14:30:00,56.69,56.88,56.69,56.86,10100.0,45.8892,46.043,45.8892,46.0268,10100.0
2011-02-23 14:35:00,56.88,56.89,56.7,56.7,8300.0,46.043,46.0511,45.8973,45.8973,8300.0
2011-02-23 14:40:00,56.69,56.73,56.57,56.57,8500.0,45.8892,45.9216,45.7921,45.7921,8500.0
2011-02-23 14:45:00,56.59,56.66,56.58,56.58,19500.0,45.8083,45.8649,45.8002,45.8002,19500.0
2011-02-23 14:50:00,56.58,56.64,56.52,56.64,6500.0,45.8002,45.8487,45.7516,45.8487,6500.0
2011-02-23 14:55:00,56.63,56.78,56.63,56.77,9200.0,45.8406,45.9621,45.8406,45.954,9200.0
2011-02-23 15:00:00,56.76,56.81,56.75,56.76,5400.0,45.9459,45.9863,45.9378,45.9459,5400.0
2011-02-23 15:05:00,56.79,56.83,56.6,56.62,17500.0,45.9701,46.0025,45.8163,45.8325,17500.0
2011-02-23 15:10:00,56.62,56.77,56.62,56.76,5900.0,45.8325,45.954,45.8325,45.9459,5900.0
2011-02-23 15:15:00,56.74,56.75,56.68,56.75,9600.0,45.9297,45.9378,45.8811,45.9378,9600.0
2011-02-23 15:20:00,56.75,57.03,56.75,56.98,14300.0,45.9378,46.1644,45.9378,46.1239,14300.0
2011-02-23 15:25:00,56.97,57.0,56.93,56.94,11200.0,46.1159,46.1401,46.0835,46.0916,11200.0
2011-02-23 15:30:00,56.94,56.95,56.78,56.93,16900.0,46.0916,46.0997,45.9621,46.0835,16900.0
2011-02-23 15:35:00,56.93,56.94,56.75,56.84,18600.0,46.0835,46.0916,45.9378,46.0106,18600.0
2011-02-23 15:40:00,56.85,56.86,56.77,56.79,15800.0,46.0187,46.0268,45.954,45.9701,15800.0
2011-02-23 15:45:00,56.77,56.78,56.63,56.75,27400.0,45.954,45.9621,45.8406,45.9378,27400.0
2011-02-23 15:50:00,56.74,56.75,56.67,56.72,20900.0,45.9297,45.9378,45.873,45.9135,20900.0
2011-02-23 15:55:00,56.71,56.76,56.67,56.74,39200.0,45.9054,45.9459,45.873,45.9297,39200.0
2011-02-24 09:30:00,56.64,56.79,56.31,56.4,8800.0,45.8487,45.9701,45.5816,45.6545,8800.0
2011-02-24 09:35:00,56.46,56.6,56.43,56.53,9700.0,45.703,45.8163,45.6787,45.7597,9700.0
2011-02-24 09:40:00,56.54,56.66,56.51,56.59,31600.0,45.7678,45.8649,45.7435,45.8083,31600.0
2011-02-24 09:45:00,56.6,56.7,56.5,56.52,34700.0,45.8163,45.8973,45.7354,45.7516,34700.0
2011-02-24 09:50:00,56.52,56.52,56.37,56.37,26400.0,45.7516,45.7516,45.6302,45.6302,26400.0
2011-02-24 09:55:00,56.38,56.49,56.22,56.49,24500.0,45.6383,45.7273,45.5087,45.7273,24500.0
2011-02-24 10:00:00,56.48,56.48,56.22,56.3,12100.0,45.7192,45.7192,45.5087,45.5735,12100.0
2011-02-24 10:05:00,56.29,56.44,56.29,56.37,23800.0,45.5654,45.6868,45.5654,45.6302,23800.0
2011-02-24 10:10:00,56.38,56.48,56.28,56.48,24000.0,45.6383,45.7192,45.5573,45.7192,24000.0
2011-02-24 10:15:00,56.46,56.59,56.41,56.57,11300.0,45.703,45.8083,45.6625,45.7921,11300.0
2011-02-24 10:20:00,56.59,56.66,56.47,56.47,15700.0,45.8083,45.8649,45.7111,45.7111,15700.0
2011-02-24 10:25:00,56.49,56.52,56.36,56.49,22200.0,45.7273,45.7516,45.6221,45.7273,22200.0
2011-02-24 10:30:00,56.49,56.6,56.44,56.55,6100.0,45.7273,45.8163,45.6868,45.7759,6100.0
2011-02-24 10:35:00,56.54,56.54,56.45,56.45,7800.0,45.7678,45.7678,45.6949,45.6949,7800.0
2011-02-24 10:40:00,56.45,56.53,56.43,56.47,7900.0,45.6949,45.7597,45.6787,45.7111,7900.0
2011-02-24 10:45:00,56.47,56.49,56.45,56.47,3000.0,45.7111,45.7273,45.6949,45.7111,3000.0
2011-02-24 10:50:00,56.48,56.5,56.43,56.46,12600.0,45.7192,45.7354,45.6787,45.703,12600.0
2011-02-24 10:55:00,56.45,56.47,56.41,56.43,15600.0,45.6949,45.7111,45.6625,45.6787,15600.0
2011-02-24 11:00:00,56.44,56.47,56.32,56.32,5400.0,45.6868,45.7111,45.5897,45.5897,5400.0
2011-02-24 11:05:00,56.31,56.34,56.25,56.28,5000.0,45.5816,45.6059,45.533,45.5573,5000.0
2011-02-24 11:10:00,56.3,56.3,56.06,56.07,4600.0,45.5735,45.5735,45.3792,45.3873,4600.0
2011-02-24 11:15:00,56.05,56.12,55.98,56.11,5800.0,45.3711,45.4278,45.3145,45.4197,5800.0
2011-02-24 11:20:00,56.12,56.13,56.01,56.09,3000.0,45.4278,45.4359,45.3388,45.4035,3000.0
2011-02-24 11:25:00,56.07,56.17,56.04,56.12,7000.0,45.3873,45.4683,45.363,45.4278,7000.0
2011-02-24 11:30:00,56.13,56.19,56.08,56.08,5300.0,45.4359,45.4845,45.3954,45.3954,5300.0
2011-02-24 11:35:00,56.07,56.07,55.94,55.95,8100.0,45.3873,45.3873,45.2821,45.2902,8100.0
2011-02-24 11:40:00,55.95,56.01,55.81,55.84,5100.0,45.2902,45.3388,45.1769,45.2011,5100.0
2011-02-24 11:45:00,55.81,55.87,55.64,55.68,7000.0,45.1769,45.2254,45.0393,45.0716,7000.0
2011-02-24 11:50:00,55.65,55.81,55.62,55.74,7600.0,45.0473,45.1769,45.0231,45.1202,7600.0
2011-02-24 11:55:00,55.77,55.97,55.75,55.91,18400.0,45.1445,45.3064,45.1283,45.2578,18400.0
2011-02-24 12:00:00,55.89,55.98,55.84,55.94,28600.0,45.2416,45.3145,45.2011,45.2821,28600.0
2011-02-24 12:05:00,55.93,55.97,55.8,55.97,18100.0,45.274,45.3064,45.1688,45.3064,18100.0
2011-02-24 12:10:00,55.95,56.15,55.95,56.14,19600.0,45.2902,45.4521,45.2902,45.444,19600.0
2011-02-24 12:15:00,56.1,56.27,56.1,56.24,3100.0,45.4116,45.5492,45.4116,45.5249,3100.0
2011-02-24 12:20:00,56.24,56.28,56.12,56.13,4000.0,45.5249,45.5573,45.4278,45.4359,4000.0
2011-02-24 12:25:00,56.09,56.17,55.95,55.95,8100.0,45.4035,45.4683,45.2902,45.2902,8100.0
2011-02-24 12:30:00,55.96,55.97,55.8,55.84,6700.0,45.2983,45.3064,45.1688,45.2011,6700.0
2011-02-24 12:35:00,55.83,55.87,55.78,55.84,4000.0,45.1931,45.2254,45.1526,45.2011,4000.0
2011-02-24 12:40:00,55.84,55.86,55.71,55.71,3700.0,45.2011,45.2173,45.0959,45.0959,3700.0
2011-02-24 12:45:00,55.71,55.73,55.61,55.72,5000.0,45.0959,45.1121,45.015,45.104,5000.0
2011-02-24 12:50:00,55.75,55.77,55.65,55.77,4100.0,45.1283,45.1445,45.0473,45.1445,4100.0
2011-02-24 12:55:00,55.75,55.83,55.74,55.8,5600.0,45.1283,45.1931,45.1202,45.1688,5600.0
2011-02-24 13:00:00,55.8,55.86,55.76,55.84,3200.0,45.1688,45.2173,45.1364,45.2011,3200.0
2011-02-24 13:05:00,55.88,55.88,55.77,55.85,6000.0,45.2335,45.2335,45.1445,45.2092,6000.0
2011-02-24 13:10:00,55.86,55.98,55.86,55.88,4500.0,45.2173,45.3145,45.2173,45.2335,4500.0
2011-02-24 13:15:00,55.89,55.99,55.84,55.95,4500.0,45.2416,45.3226,45.2011,45.2902,4500.0
2011-02-24 13:20:00,55.9,55.94,55.86,55.88,8300.0,45.2497,45.2821,45.2173,45.2335,8300.0
2011-02-24 13:25:00,55.88,55.9,55.75,55.75,7000.0,45.2335,45.2497,45.1283,45.1283,7000.0
2011-02-24 13:30:00,55.77,55.78,55.74,55.76,1100.0,45.1445,45.1526,45.1202,45.1364,1100.0
2011-02-24 13:35:00,55.74,55.79,55.7,55.77,6100.0,45.1202,45.1607,45.0878,45.1445,6100.0
2011-02-24 13:40:00,55.75,55.78,55.49,55.52,12600.0,45.1283,45.1526,44.9178,44.9421,12600.0
2011-02-24 13:45:00,55.5,55.5,55.4,55.41,7900.0,44.9259,44.9259,44.845,44.8531,7900.0
2011-02-24 13:50:00,55.4,55.43,55.31,55.33,6700.0,44.845,44.8693,44.7721,44.7883,6700.0
2011-02-24 13:55:00,55.34,55.35,55.17,55.31,7700.0,44.7964,44.8045,44.6588,44.7721,7700.0
2011-02-24 14:00:00,55.34,55.53,55.34,55.49,9300.0,44.7964,44.9502,44.7964,44.9178,9300.0
2011-02-24 14:05:00,55.51,55.55,55.41,55.55,7700.0,44.934,44.9664,44.8531,44.9664,7700.0
2011-02-24 14:10:00,55.55,55.68,55.54,55.63,3400.0,44.9664,45.0716,44.9583,45.0312,3400.0
2011-02-24 14:15:00,55.65,55.68,55.58,55.66,15800.0,45.0473,45.0716,44.9907,45.0554,15800.0
2011-02-24 14:20:00,55.67,55.67,55.58,55.67,10600.0,45.0635,45.0635,44.9907,45.0635,10600.0
2011-02-24 14:25:00,55.7,55.78,55.65,55.65,25100.0,45.0878,45.1526,45.0473,45.0473,25100.0
2011-02-24 14:30:00,55.68,55.77,55.63,55.77,12100.0,45.0716,45.1445,45.0312,45.1445,12100.0
2011-02-24 14:35:00,55.77,55.8,55.73,55.77,11600.0,45.1445,45.1688,45.1121,45.1445,11600.0
2011-02-24 14:40:00,55.79,55.81,55.71,55.75,16200.0,45.1607,45.1769,45.0959,45.1283,16200.0
2011-02-24 14:45:00,55.74,55.87,55.68,55.84,23600.0,45.1202,45.2254,45.0716,45.2011,23600.0
2011-02-24 14:50:00,55.84,55.86,55.75,55.83,22600.0,45.2011,45.2173,45.1283,45.1931,22600.0
2011-02-24 14:55:00,55.82,55.93,55.81,55.87,15800.0,45.185,45.274,45.1769,45.2254,15800.0
2011-02-24 15:00:00,55.85,55.91,55.82,55.84,17800.0,45.2092,45.2578,45.185,45.2011,17800.0
2011-02-24 15:05:00,55.84,56.01,55.82,55.99,12100.0,45.2011,45.3388,45.185,45.3226,12100.0
2011-02-24 15:10:00,55.95,56.02,55.88,56.01,11600.0,45.2902,45.3469,45.2335,45.3388,11600.0
2011-02-24 15:15:00,55.99,56.1,55.99,56.01,14300.0,45.3226,45.4116,45.3226,45.3388,14300.0
2011-02-24 15:20:00,56.01,56.06,55.98,56.02,14900.0,45.3388,45.3792,45.3145,45.3469,14900.0
2011-02-24 15:25:00,56.02,56.09,55.98,56.05,16700.0,45.3469,45.4035,45.3145,45.3711,16700.0
2011-02-24 15:30:00,56.05,56.13,56.05,56.1,11700.0,45.3711,45.4359,45.3711,45.4116,11700.0
2011-02-24 15:35:00,56.1,56.1,56.04,56.05,14800.0,45.4116,45.4116,45.363,45.3711,14800.0
2011-02-24 15:40:00,56.05,56.08,56.01,56.04,21700.0,45.3711,45.3954,45.3388,45.363,21700.0
2011-02-24 15:45:00,56.02,56.05,55.89,55.94,46500.0,45.3469,45.3711,45.2416,45.2821,46500.0
2011-02-24 15:50:00,55.95,56.01,55.95,55.96,42900.0,45.2902,45.3388,45.2902,45.2983,42900.0
2011-02-24 15:55:00,55.95,56.04,55.93,56.04,47600.0,45.2902,45.363,45.274,45.363,47600.0
2011-02-25 09:30:00,56.4,56.72,56.27,56.72,6500.0,45.6545,45.9135,45.5492,45.9135,6500.0
2011-02-25 09:35:00,56.56,56.93,56.56,56.74,5900.0,45.784,46.0835,45.784,45.9297,5900.0
2011-02-25 09:40:00,56.74,56.74,56.49,56.63,9200.0,45.9297,45.9297,45.7273,45.8406,9200.0
2011-02-25 09:45:00,56.57,56.59,56.48,56.51,5100.0,45.7921,45.8083,45.7192,45.7435,5100.0
2011-02-25 09:50:00,56.51,56.61,56.48,56.6,7800.0,45.7435,45.8244,45.7192,45.8163,7800.0
2011-02-25 09:55:00,56.59,56.72,56.59,56.66,7000.0,45.8083,45.9135,45.8083,45.8649,7000.0
2011-02-25 10:00:00,56.73,56.88,56.71,56.88,3800.0,45.9216,46.043,45.9054,46.043,3800.0
2011-02-25 10:05:00,56.88,57.05,56.88,56.96,3800.0,46.043,46.1806,46.043,46.1078,3800.0
2011-02-25 10:10:00,56.96,56.96,56.84,56.87,7500.0,46.1078,46.1078,46.0106,46.0349,7500.0
2011-02-25 10:15:00,56.85,56.87,56.72,56.72,2200.0,46.0187,46.0349,45.9135,45.9135,2200.0
2011-02-25 10:20:00,56.72,56.82,56.7,56.8,2600.0,45.9135,45.9944,45.8973,45.9782,2600.0
2011-02-25 10:25:00,56.81,56.81,56.72,56.74,2300.0,45.9863,45.9863,45.9135,45.9297,2300.0
2011-02-25 10:30:00,56.73,56.76,56.64,56.68,3400.0,45.9216,45.9459,45.8487,45.8811,3400.0
2011-02-25 10:35:00,56.67,56.68,56.63,56.65,3900.0,45.873,45.8811,45.8406,45.8568,3900.0
2011-02-25 10:40:00,56.66,56.69,56.63,56.68,2800.0,45.8649,45.8892,45.8406,45.8811,2800.0
2011-02-25 10:45:00,56.68,56.87,56.68,56.87,2000.0,45.8811,46.0349,45.8811,46.0349,2000.0
2011-02-25 10:50:00,56.87,56.88,56.83,56.88,2300.0,46.0349,46.043,46.0025,46.043,2300.0
2011-02-25 10:55:00,56.89,56.95,56.87,56.91,4100.0,46.0511,46.0997,46.0349,46.0673,4100.0
2011-02-25 11:00:00,56.93,56.95,56.87,56.89,3700.0,46.0835,46.0997,46.0349,46.0511,3700.0
2011-02-25 11:05:00,56.89,56.93,56.89,56.91,1500.0,46.0511,46.0835,46.0511,46.0673,1500.0
2011-02-25 11:10:00,56.91,56.99,56.9,56.97,3000.0,46.0673,46.132,46.0592,46.1159,3000.0
2011-02-25 11:15:00,57.0,57.07,57.0,57.04,1900.0,46.1401,46.1968,46.1401,46.1725,1900.0
2011-02-25 11:20:00,57.07,57.07,56.98,56.98,3600.0,46.1968,46.1968,46.1239,46.1239,3600.0
2011-02-25 11:25:00,56.95,56.95,56.78,56.79,1600.0,46.0997,46.0997,45.9621,45.9701,1600.0
2011-02-25 11:30:00,56.78,56.79,56.72,56.72,2000.0,45.9621,45.9701,45.9135,45.9135,2000.0
2011-02-25 11:35:00,56.72,56.73,56.68,56.69,1400.0,45.9135,45.9216,45.8811,45.8892,1400.0
2011-02-25 11:40:00,56.68,56.69,56.62,56.66,5900.0,45.8811,45.8892,45.8325,45.8649,5900.0
2011-02-25 11:45:00,56.65,56.71,56.65,56.71,4500.0,45.8568,45.9054,45.8568,45.9054,4500.0
2011-02-25 11:50:00,56.72,56.8,56.63,56.8,4200.0,45.9135,45.9782,45.8406,45.9782,4200.0
2011-02-25 11:55:00,56.86,56.86,56.79,56.79,1400.0,46.0268,46.0268,45.9701,45.9701,1400.0
2011-02-25 12:00:00,56.74,56.78,56.74,56.76,700.0,45.9297,45.9621,45.9297,45.9459,700.0
2011-02-25 12:05:00,56.77,56.87,56.77,56.83,2900.0,45.954,46.0349,45.954,46.0025,2900.0
2011-02-25 12:10:00,56.83,56.93,56.83,56.93,1800.0,46.0025,46.0835,46.0025,46.0835,1800.0
2011-02-25 12:15:00,56.93,56.97,56.91,56.93,3200.0,46.0835,46.1159,46.0673,46.0835,3200.0
2011-02-25 12:20:00,56.94,56.99,56.94,56.96,1500.0,46.0916,46.132,46.0916,46.1078,1500.0
2011-02-25 12:25:00,57.0,57.15,57.0,57.1,3700.0,46.1401,46.2616,46.1401,46.2211,3700.0
2011-02-25 12:30:00,57.11,57.12,57.06,57.11,2700.0,46.2292,46.2373,46.1887,46.2292,2700.0
2011-02-25 12:35:00,57.11,57.11,57.0,57.02,2000.0,46.2292,46.2292,46.1401,46.1563,2000.0
2011-02-25 12:40:00,57.02,57.06,57.01,57.04,1900.0,46.1563,46.1887,46.1482,46.1725,1900.0
2011-02-25 12:45:00,57.02,57.16,57.02,57.11,3000.0,46.1563,46.2697,46.1563,46.2292,3000.0
2011-02-25 12:50:00,57.11,57.11,57.03,57.07,2200.0,46.2292,46.2292,46.1644,46.1968,2200.0
2011-02-25 12:55:00,57.08,57.08,57.05,57.08,600.0,46.2049,46.2049,46.1806,46.2049,600.0
2011-02-25 13:00:00,57.05,57.08,56.99,56.99,2000.0,46.1806,46.2049,46.132,46.132,2000.0
2011-02-25 13:05:00,57.01,57.04,56.99,57.04,1700.0,46.1482,46.1725,46.132,46.1725,1700.0
2011-02-25 13:10:00,57.03,57.11,57.01,57.09,4600.0,46.1644,46.2292,46.1482,46.213,4600.0
2011-02-25 13:15:00,57.12,57.14,57.1,57.13,4300.0,46.2373,46.2535,46.2211,46.2454,4300.0
2011-02-25 13:20:00,57.15,57.15,57.05,57.05,2800.0,46.2616,46.2616,46.1806,46.1806,2800.0
2011-02-25 13:25:00,57.07,57.1,57.03,57.08,1900.0,46.1968,46.2211,46.1644,46.2049,1900.0
2011-02-25 13:30:00,57.07,57.07,57.04,57.06,1500.0,46.1968,46.1968,46.1725,46.1887,1500.0
2011-02-25 13:35:00,57.02,57.06,57.02,57.02,2300.0,46.1563,46.1887,46.1563,46.1563,2300.0
2011-02-25 13:40:00,57.05,57.11,57.03,57.09,3600.0,46.1806,46.2292,46.1644,46.213,3600.0
2011-02-25 13:45:00,57.1,57.11,57.08,57.1,5600.0,46.2211,46.2292,46.2049,46.2211,5600.0
2011-02-25 13:50:00,57.1,57.14,57.05,57.05,9000.0,46.2211,46.2535,46.1806,46.1806,9000.0
2011-02-25 13:55:00,57.07,57.08,57.04,57.07,1500.0,46.1968,46.2049,46.1725,46.1968,1500.0
2011-02-25 14:00:00,57.04,57.1,56.99,57.07,3700.0,46.1725,46.2211,46.132,46.1968,3700.0
2011-02-25 14:05:00,57.06,57.14,57.06,57.11,4700.0,46.1887,46.2535,46.1887,46.2292,4700.0
2011-02-25 14:10:00,57.11,57.13,57.08,57.1,8100.0,46.2292,46.2454,46.2049,46.2211,8100.0
2011-02-25 14:15:00,57.09,57.13,57.08,57.13,7800.0,46.213,46.2454,46.2049,46.2454,7800.0
2011-02-25 14:20:00,57.15,57.21,57.13,57.15,18800.0,46.2616,46.3101,46.2454,46.2616,18800.0
2011-02-25 14:25:00,57.13,57.15,57.06,57.1,3500.0,46.2454,46.2616,46.1887,46.2211,3500.0
2011-02-25 14:30:00,57.08,57.15,57.08,57.1,14300.0,46.2049,46.2616,46.2049,46.2211,14300.0
2011-02-25 14:35:00,57.1,57.13,57.08,57.1,42700.0,46.2211,46.2454,46.2049,46.2211,42700.0
2011-02-25 14:40:00,57.1,57.12,57.06,57.08,7300.0,46.2211,46.2373,46.1887,46.2049,7300.0
2011-02-25 14:45:00,57.09,57.1,57.03,57.05,9900.0,46.213,46.2211,46.1644,46.1806,9900.0
2011-02-25 14:50:00,57.07,57.1,57.04,57.1,8300.0,46.1968,46.2211,46.1725,46.2211,8300.0
2011-02-25 14:55:00,57.11,57.13,57.04,57.04,11200.0,46.2292,46.2454,46.1725,46.1725,11200.0
2011-02-25 15:00:00,57.05,57.05,57.0,57.04,7600.0,46.1806,46.1806,46.1401,46.1725,7600.0
2011-02-25 15:05:00,57.05,57.11,57.05,57.1,6500.0,46.1806,46.2292,46.1806,46.2211,6500.0
2011-02-25 15:10:00,57.11,57.14,57.07,57.12,47700.0,46.2292,46.2535,46.1968,46.2373,47700.0
2011-02-25 15:15:00,57.12,57.12,57.05,57.05,5300.0,46.2373,46.2373,46.1806,46.1806,5300.0
2011-02-25 15:20:00,57.05,57.06,57.03,57.03,4200.0,46.1806,46.1887,46.1644,46.1644,4200.0
2011-02-25 15:25:00,57.05,57.06,57.02,57.02,5600.0,46.1806,46.1887,46.1563,46.1563,5600.0
2011-02-25 15:30:00,57.04,57.04,56.99,57.0,3800.0,46.1725,46.1725,46.132,46.1401,3800.0
2011-02-25 15:35:00,57.0,57.06,57.0,57.04,20400.0,46.1401,46.1887,46.1401,46.1725,20400.0
2011-02-25 15:40:00,57.04,57.04,56.99,57.01,6100.0,46.1725,46.1725,46.132,46.1482,6100.0
2011-02-25 15:45:00,57.02,57.1,57.02,57.09,72200.0,46.1563,46.2211,46.1563,46.213,72200.0
2011-02-25 15:50:00,57.1,57.17,57.05,57.17,27100.0,46.2211,46.2777,46.1806,46.2777,27100.0
2011-02-25 15:55:00,57.18,57.26,57.11,57.23,50000.0,46.2858,46.3506,46.2292,46.3263,50000.0
2011-02-28 09:30:00,57.55,57.7,57.42,57.68,4000.0,46.5853,46.7068,46.4801,46.6906,4000.0
2011-02-28 09:35:00,57.66,57.77,57.63,57.66,3300.0,46.6744,46.7634,46.6501,46.6744,3300.0
2011-02-28 09:40:00,57.7,57.73,57.43,57.59,5000.0,46.7068,46.7311,46.4882,46.6177,5000.0
2011-02-28 09:45:00,57.56,57.65,57.49,57.65,7500.0,46.5934,46.6663,46.5368,46.6663,7500.0
2011-02-28 09:50:00,57.6,57.63,57.4,57.51,7000.0,46.6258,46.6501,46.4639,46.553,7000.0
2011-02-28 09:55:00,57.55,57.6,57.48,57.48,3800.0,46.5853,46.6258,46.5287,46.5287,3800.0
2011-02-28 10:00:00,57.51,57.69,57.47,57.69,9600.0,46.553,46.6987,46.5206,46.6987,9600.0
2011-02-28 10:05:00,57.71,57.71,57.56,57.56,1100.0,46.7149,46.7149,46.5934,46.5934,1100.0
2011-02-28 10:10:00,57.54,57.67,57.49,57.67,14000.0,46.5773,46.6825,46.5368,46.6825,14000.0
2011-02-28 10:15:00,57.68,57.84,57.68,57.78,6200.0,46.6906,46.8201,46.6906,46.7715,6200.0
2011-02-28 10:20:00,57.79,57.79,57.7,57.7,2000.0,46.7796,46.7796,46.7068,46.7068,2000.0
2011-02-28 10:25:00,57.7,57.7,57.62,57.7,2200.0,46.7068,46.7068,46.642,46.7068,2200.0
2011-02-28 10:30:00,57.7,57.77,57.7,57.76,4400.0,46.7068,46.7634,46.7068,46.7553,4400.0
2011-02-28 10:35:00,57.77,57.79,57.69,57.69,1100.0,46.7634,46.7796,46.6987,46.6987,1100.0
2011-02-28 10:40:00,57.64,57.66,57.59,57.62,4000.0,46.6582,46.6744,46.6177,46.642,4000.0
2011-02-28 10:45:00,57.59,57.63,57.52,57.62,9900.0,46.6177,46.6501,46.5611,46.642,9900.0
2011-02-28 10:50:00,57.63,57.63,57.54,57.54,5400.0,46.6501,46.6501,46.5773,46.5773,5400.0
2011-02-28 10:55:00,57.56,57.58,57.53,57.58,3200.0,46.5934,46.6096,46.5692,46.6096,3200.0
2011-02-28 11:00:00,57.63,57.63,57.56,57.56,2400.0,46.6501,46.6501,46.5934,46.5934,2400.0
2011-02-28 11:05:00,57.59,57.64,57.54,57.62,5000.0,46.6177,46.6582,46.5773,46.642,5000.0
2011-02-28 11:10:00,57.61,57.64,57.57,57.62,3700.0,46.6339,46.6582,46.6015,46.642,3700.0
2011-02-28 11:15:00,57.63,57.71,57.61,57.7,12700.0,46.6501,46.7149,46.6339,46.7068,12700.0
2011-02-28 11:20:00,57.7,57.71,57.64,57.65,4500.0,46.7068,46.7149,46.6582,46.6663,4500.0
2011-02-28 11:25:00,57.63,57.65,57.59,57.59,7700.0,46.6501,46.6663,46.6177,46.6177,7700.0
2011-02-28 11:30:00,57.62,57.64,57.55,57.59,11900.0,46.642,46.6582,46.5853,46.6177,11900.0
2011-02-28 11:35:00,57.58,57.58,57.49,57.53,2300.0,46.6096,46.6096,46.5368,46.5692,2300.0
2011-02-28 11:40:00,57.51,57.56,57.51,57.51,1600.0,46.553,46.5934,46.553,46.553,1600.0
2011-02-28 11:45:00,57.51,57.56,57.47,57.53,2000.0,46.553,46.5934,46.5206,46.5692,2000.0
2011-02-28 11:50:00,57.53,57.57,57.52,57.55,7100.0,46.5692,46.6015,46.5611,46.5853,7100.0
2011-02-28 11:55:00,57.54,57.58,57.54,57.55,2000.0,46.5773,46.6096,46.5773,46.5853,2000.0
2011-02-28 12:00:00,57.54,57.54,57.48,57.48,1400.0,46.5773,46.5773,46.5287,46.5287,1400.0
2011-02-28 12:05:00,57.51,57.56,57.47,57.48,40600.0,46.553,46.5934,46.5206,46.5287,40600.0
2011-02-28 12:10:00,57.46,57.48,57.45,57.48,2300.0,46.5125,46.5287,46.5044,46.5287,2300.0
2011-02-28 12:15:00,57.42,57.43,57.42,57.43,200.0,46.4801,46.4882,46.4801,46.4882,200.0
2011-02-28 12:20:00,57.45,57.45,57.44,57.45,900.0,46.5044,46.5044,46.4963,46.5044,900.0
2011-02-28 12:25:00,57.45,57.46,57.4,57.44,1200.0,46.5044,46.5125,46.4639,46.4963,1200.0
2011-02-28 12:30:00,57.41,57.45,57.41,57.45,1100.0,46.472,46.5044,46.472,46.5044,1100.0
2011-02-28 12:35:00,57.45,57.48,57.45,57.46,2000.0,46.5044,46.5287,46.5044,46.5125,2000.0
2011-02-28 12:40:00,57.47,57.47,57.43,57.45,1000.0,46.5206,46.5206,46.4882,46.5044,1000.0
2011-02-28 12:45:00,57.45,57.47,57.41,57.43,6100.0,46.5044,46.5206,46.472,46.4882,6100.0
2011-02-28 12:50:00,57.45,57.45,57.39,57.4,2400.0,46.5044,46.5044,46.4558,46.4639,2400.0
2011-02-28 12:55:00,57.4,57.4,57.28,57.28,7900.0,46.4639,46.4639,46.3668,46.3668,7900.0
2011-02-28 13:00:00,57.23,57.27,57.15,57.17,4100.0,46.3263,46.3587,46.2616,46.2777,4100.0
2011-02-28 13:05:00,57.11,57.14,57.07,57.08,3000.0,46.2292,46.2535,46.1968,46.2049,3000.0
2011-02-28 13:10:00,57.07,57.13,57.07,57.08,700.0,46.1968,46.2454,46.1968,46.2049,700.0
2011-02-28 13:15:00,57.12,57.14,57.1,57.1,700.0,46.2373,46.2535,46.2211,46.2211,700.0
2011-02-28 13:20:00,57.13,57.14,57.06,57.09,2200.0,46.2454,46.2535,46.1887,46.213,2200.0
2011-02-28 13:25:00,57.09,57.12,57.03,57.12,4700.0,46.213,46.2373,46.1644,46.2373,4700.0
2011-02-28 13:30:00,57.11,57.18,57.11,57.18,1500.0,46.2292,46.2858,46.2292,46.2858,1500.0
2011-02-28 13:35:00,57.19,57.29,57.17,57.27,6000.0,46.2939,46.3749,46.2777,46.3587,6000.0
2011-02-28 13:40:00,57.3,57.37,57.28,57.32,3200.0,46.383,46.4396,46.3668,46.3992,3200.0
2011-02-28 13:45:00,57.28,57.29,57.17,57.24,4700.0,46.3668,46.3749,46.2777,46.3344,4700.0
2011-02-28 13:50:00,57.24,57.27,57.18,57.18,1400.0,46.3344,46.3587,46.2858,46.2858,1400.0
2011-02-28 13:55:00,57.22,57.24,57.17,57.17,3200.0,46.3182,46.3344,46.2777,46.2777,3200.0
2011-02-28 14:00:00,57.18,57.22,57.12,57.16,4300.0,46.2858,46.3182,46.2373,46.2697,4300.0
2011-02-28 14:05:00,57.15,57.18,57.13,57.18,2400.0,46.2616,46.2858,46.2454,46.2858,2400.0
2011-02-28 14:10:00,57.18,57.23,57.16,57.22,4600.0,46.2858,46.3263,46.2697,46.3182,4600.0
2011-02-28 14:15:00,57.18,57.29,57.18,57.28,4200.0,46.2858,46.3749,46.2858,46.3668,4200.0
2011-02-28 14:20:00,57.29,57.32,57.25,57.25,3500.0,46.3749,46.3992,46.3425,46.3425,3500.0
2011-02-28 14:25:00,57.25,57.26,57.22,57.25,1300.0,46.3425,46.3506,46.3182,46.3425,1300.0
2011-02-28 14:30:00,57.26,57.32,57.26,57.31,2000.0,46.3506,46.3992,46.3506,46.3911,2000.0
2011-02-28 14:35:00,57.32,57.37,57.32,57.37,1600.0,46.3992,46.4396,46.3992,46.4396,1600.0
2011-02-28 14:40:00,57.37,57.38,57.3,57.31,5900.0,46.4396,46.4477,46.383,46.3911,5900.0
2011-02-28 14:45:00,57.32,57.32,57.2,57.21,6800.0,46.3992,46.3992,46.302,46.3101,6800.0
2011-02-28 14:50:00,57.22,57.23,57.17,57.21,5900.0,46.3182,46.3263,46.2777,46.3101,5900.0
2011-02-28 14:55:00,57.21,57.29,57.2,57.26,7400.0,46.3101,46.3749,46.302,46.3506,7400.0
2011-02-28 15:00:00,57.28,57.28,57.2,57.2,11200.0,46.3668,46.3668,46.302,46.302,11200.0
2011-02-28 15:05:00,57.2,57.23,57.15,57.16,13300.0,46.302,46.3263,46.2616,46.2697,13300.0
2011-02-28 15:10:00,57.18,57.34,57.18,57.34,10100.0,46.2858,46.4154,46.2858,46.4154,10100.0
2011-02-28 15:15:00,57.33,57.42,57.33,57.42,9500.0,46.4073,46.4801,46.4073,46.4801,9500.0
2011-02-28 15:20:00,57.41,57.44,57.36,57.44,11800.0,46.472,46.4963,46.4315,46.4963,11800.0
2011-02-28 15:25:00,57.43,57.46,57.42,57.46,7500.0,46.4882,46.5125,46.4801,46.5125,7500.0
2011-02-28 15:30:00,57.47,57.55,57.44,57.55,6700.0,46.5206,46.5853,46.4963,46.5853,6700.0
2011-02-28 15:35:00,57.55,57.64,57.55,57.63,14800.0,46.5853,46.6582,46.5853,46.6501,14800.0
2011-02-28 15:40:00,57.64,57.64,57.56,57.56,12600.0,46.6582,46.6582,46.5934,46.5934,12600.0
2011-02-28 15:45:00,57.57,57.62,57.55,57.55,22400.0,46.6015,46.642,46.5853,46.5853,22400.0
2011-02-28 15:50:00,57.55,57.59,57.49,57.57,43600.0,46.5853,46.6177,46.5368,46.6015,43600.0
2011-02-28 15:55:00,57.57,57.64,57.5,57.53,109500.0,46.6015,46.6582,46.5449,46.5692,109500.0
2011-03-01 09:30:00,57.9,58.04,57.52,57.66,16600.0,46.8687,46.982,46.5611,46.6744,16600.0
2011-03-01 09:35:00,57.66,57.66,57.37,57.48,11500.0,46.6744,46.6744,46.4396,46.5287,11500.0
2011-03-01 09:40:00,57.51,57.62,57.37,57.37,2300.0,46.553,46.642,46.4396,46.4396,2300.0
2011-03-01 09:45:00,57.37,57.55,57.29,57.32,4900.0,46.4396,46.5853,46.3749,46.3992,4900.0
2011-03-01 09:50:00,57.27,57.27,57.09,57.17,2400.0,46.3587,46.3587,46.213,46.2777,2400.0
2011-03-01 09:55:00,57.14,57.37,57.08,57.37,2800.0,46.2535,46.4396,46.2049,46.4396,2800.0
2011-03-01 10:00:00,57.31,57.31,57.06,57.17,4100.0,46.3911,46.3911,46.1887,46.2777,4100.0
2011-03-01 10:05:00,57.07,57.07,56.85,56.89,3600.0,46.1968,46.1968,46.0187,46.0511,3600.0
2011-03-01 10:10:00,56.89,56.89,56.61,56.73,7600.0,46.0511,46.0511,45.8244,45.9216,7600.0
2011-03-01 10:15:00,56.77,56.78,56.57,56.61,9700.0,45.954,45.9621,45.7921,45.8244,9700.0
2011-03-01 10:20:00,56.61,56.79,56.59,56.72,5700.0,45.8244,45.9701,45.8083,45.9135,5700.0
2011-03-01 10:25:00,56.71,56.71,56.53,56.54,6800.0,45.9054,45.9054,45.7597,45.7678,6800.0
2011-03-01 10:30:00,56.51,56.53,56.28,56.36,19400.0,45.7435,45.7597,45.5573,45.6221,19400.0
2011-03-01 10:35:00,56.36,56.55,56.34,56.55,5500.0,45.6221,45.7759,45.6059,45.7759,5500.0
2011-03-01 10:40:00,56.6,56.91,56.59,56.88,5600.0,45.8163,46.0673,45.8083,46.043,5600.0
2011-03-01 10:45:00,57.01,57.03,56.9,56.98,4100.0,46.1482,46.1644,46.0592,46.1239,4100.0
2011-03-01 10:50:00,56.9,57.13,56.9,57.11,4000.0,46.0592,46.2454,46.0592,46.2292,4000.0
2011-03-01 10:55:00,57.16,57.23,57.11,57.23,3500.0,46.2697,46.3263,46.2292,46.3263,3500.0
2011-03-01 11:00:00,57.28,57.32,57.13,57.13,18400.0,46.3668,46.3992,46.2454,46.2454,18400.0
2011-03-01 11:05:00,57.13,57.22,57.11,57.22,2500.0,46.2454,46.3182,46.2292,46.3182,2500.0
2011-03-01 11:10:00,57.24,57.28,57.02,57.06,7700.0,46.3344,46.3668,46.1563,46.1887,7700.0
2011-03-01 11:15:00,57.05,57.15,56.99,57.12,9700.0,46.1806,46.2616,46.132,46.2373,9700.0
2011-03-01 11:20:00,57.13,57.13,56.93,56.93,4900.0,46.2454,46.2454,46.0835,46.0835,4900.0
2011-03-01 11:25:00,56.94,56.96,56.79,56.79,7500.0,46.0916,46.1078,45.9701,45.9701,7500.0
2011-03-01 11:30:00,56.76,56.76,56.64,56.68,6900.0,45.9459,45.9459,45.8487,45.8811,6900.0
2011-03-01 11:35:00,56.67,56.71,56.55,56.55,10300.0,45.873,45.9054,45.7759,45.7759,10300.0
2011-03-01 11:40:00,56.55,56.71,56.55,56.71,8200.0,45.7759,45.9054,45.7759,45.9054,8200.0
2011-03-01 11:45:00,56.71,56.73,56.65,56.67,9200.0,45.9054,45.9216,45.8568,45.873,9200.0
2011-03-01 11:50:00,56.69,56.72,56.59,56.61,7100.0,45.8892,45.9135,45.8083,45.8244,7100.0
2011-03-01 11:55:00,56.63,56.65,56.5,56.56,7300.0,45.8406,45.8568,45.7354,45.784,7300.0
2011-03-01 12:00:00,56.55,56.55,56.35,56.51,7000.0,45.7759,45.7759,45.614,45.7435,7000.0
2011-03-01 12:05:00,56.53,56.56,56.46,56.46,3800.0,45.7597,45.784,45.703,45.703,3800.0
2011-03-01 12:10:00,56.46,56.47,56.41,56.42,5400.0,45.703,45.7111,45.6625,45.6706,5400.0
2011-03-01 12:15:00,56.42,56.51,56.42,56.45,6000.0,45.6706,45.7435,45.6706,45.6949,6000.0
2011-03-01 12:20:00,56.48,56.58,56.44,56.56,4900.0,45.7192,45.8002,45.6868,45.784,4900.0
2011-03-01 12:25:00,56.56,56.57,56.45,56.49,13100.0,45.784,45.7921,45.6949,45.7273,13100.0
2011-03-01 12:30:00,56.46,56.56,56.45,56.52,16600.0,45.703,45.784,45.6949,45.7516,16600.0
2011-03-01 12:35:00,56.55,56.55,56.49,56.51,3700.0,45.7759,45.7759,45.7273,45.7435,3700.0
2011-03-01 12:40:00,56.49,56.63,56.49,56.62,5500.0,45.7273,45.8406,45.7273,45.8325,5500.0
2011-03-01 12:45:00,56.62,56.65,56.59,56.59,3700.0,45.8325,45.8568,45.8083,45.8083,3700.0
2011-03-01 12:50:00,56.65,56.69,56.55,56.55,5800.0,45.8568,45.8892,45.7759,45.7759,5800.0
2011-03-01 12:55:00,56.56,56.66,56.55,56.56,9300.0,45.784,45.8649,45.7759,45.784,9300.0
2011-03-01 13:00:00,56.55,56.55,56.45,56.51,10700.0,45.7759,45.7759,45.6949,45.7435,10700.0
2011-03-01 13:05:00,56.52,56.6,56.47,56.6,4000.0,45.7516,45.8163,45.7111,45.8163,4000.0
2011-03-01 13:10:00,56.6,56.7,56.6,56.6,11900.0,45.8163,45.8973,45.8163,45.8163,11900.0
2011-03-01 13:15:00,56.61,56.63,56.54,56.57,8200.0,45.8244,45.8406,45.7678,45.7921,8200.0
2011-03-01 13:20:00,56.55,56.58,56.46,56.47,15700.0,45.7759,45.8002,45.703,45.7111,15700.0
2011-03-01 13:25:00,56.48,56.51,56.38,56.46,4100.0,45.7192,45.7435,45.6383,45.703,4100.0
2011-03-01 13:30:00,56.44,56.47,56.4,56.47,3800.0,45.6868,45.7111,45.6545,45.7111,3800.0
2011-03-01 13:35:00,56.48,56.53,56.45,56.47,4400.0,45.7192,45.7597,45.6949,45.7111,4400.0
2011-03-01 13:40:00,56.47,56.49,56.35,56.35,4800.0,45.7111,45.7273,45.614,45.614,4800.0
2011-03-01 13:45:00,56.37,56.43,56.3,56.35,19700.0,45.6302,45.6787,45.5735,45.614,19700.0
2011-03-01 13:50:00,56.33,56.36,56.28,56.34,5400.0,45.5978,45.6221,45.5573,45.6059,5400.0
2011-03-01 13:55:00,56.35,56.42,56.33,56.35,7700.0,45.614,45.6706,45.5978,45.614,7700.0
2011-03-01 14:00:00,56.34,56.41,56.28,56.29,14700.0,45.6059,45.6625,45.5573,45.5654,14700.0
2011-03-01 14:05:00,56.31,56.36,56.2,56.26,11100.0,45.5816,45.6221,45.4926,45.5411,11100.0
2011-03-01 14:10:00,56.26,56.32,56.19,56.25,8100.0,45.5411,45.5897,45.4845,45.533,8100.0
2011-03-01 14:15:00,56.24,56.29,56.19,56.27,13100.0,45.5249,45.5654,45.4845,45.5492,13100.0
2011-03-01 14:20:00,56.28,56.29,56.2,56.22,9800.0,45.5573,45.5654,45.4926,45.5087,9800.0
2011-03-01 14:25:00,56.23,56.3,56.15,56.17,19200.0,45.5168,45.5735,45.4521,45.4683,19200.0
2011-03-01 14:30:00,56.16,56.23,56.13,56.16,11400.0,45.4602,45.5168,45.4359,45.4602,11400.0
2011-03-01 14:35:00,56.15,56.18,56.13,56.16,9500.0,45.4521,45.4764,45.4359,45.4602,9500.0
2011-03-01 14:40:00,56.17,56.28,56.15,56.28,6800.0,45.4683,45.5573,45.4521,45.5573,6800.0
2011-03-01 14:45:00,56.27,56.27,56.19,56.19,4600.0,45.5492,45.5492,45.4845,45.4845,4600.0
2011-03-01 14:50:00,56.19,56.32,56.19,56.26,9000.0,45.4845,45.5897,45.4845,45.5411,9000.0
2011-03-01 14:55:00,56.25,56.29,56.18,56.2,20000.0,45.533,45.5654,45.4764,45.4926,20000.0
2011-03-01 15:00:00,56.21,56.27,56.08,56.12,17800.0,45.5007,45.5492,45.3954,45.4278,17800.0
2011-03-01 15:05:00,56.11,56.16,56.07,56.12,18600.0,45.4197,45.4602,45.3873,45.4278,18600.0
2011-03-01 15:10:00,56.11,56.18,56.08,56.09,25600.0,45.4197,45.4764,45.3954,45.4035,25600.0
2011-03-01 15:15:00,56.09,56.42,56.09,56.42,11200.0,45.4035,45.6706,45.4035,45.6706,11200.0
2011-03-01 15:20:00,56.42,56.46,56.29,56.3,19000.0,45.6706,45.703,45.5654,45.5735,19000.0
2011-03-01 15:25:00,56.29,56.32,56.23,56.25,14500.0,45.5654,45.5897,45.5168,45.533,14500.0
2011-03-01 15:30:00,56.24,56.36,56.23,56.36,9700.0,45.5249,45.6221,45.5168,45.6221,9700.0
2011-03-01 15:35:00,56.39,56.46,56.32,56.36,12200.0,45.6464,45.703,45.5897,45.6221,12200.0
2011-03-01 15:40:00,56.37,56.46,56.31,56.34,9500.0,45.6302,45.703,45.5816,45.6059,9500.0
2011-03-01 15:45:00,56.35,56.45,56.22,56.29,36500.0,45.614,45.6949,45.5087,45.5654,36500.0
2011-03-01 15:50:00,56.29,56.36,56.27,56.31,19500.0,45.5654,45.6221,45.5492,45.5816,19500.0
2011-03-01 15:55:00,56.32,56.38,56.32,56.35,51800.0,45.5897,45.6383,45.5897,45.614,51800.0
2011-03-02 09:30:00,56.15,56.15,55.9,55.94,9800.0,45.4521,45.4521,45.2497,45.2821,9800.0
2011-03-02 09:35:00,55.86,56.12,55.86,55.97,2700.0,45.2173,45.4278,45.2173,45.3064,2700.0
2011-03-02 09:40:00,55.98,56.34,55.98,56.23,5600.0,45.3145,45.6059,45.3145,45.5168,5600.0
2011-03-02 09:45:00,56.12,56.18,56.04,56.15,3300.0,45.4278,45.4764,45.363,45.4521,3300.0
2011-03-02 09:50:00,56.09,56.25,56.09,56.2,6600.0,45.4035,45.533,45.4035,45.4926,6600.0
2011-03-02 09:55:00,56.24,56.29,56.17,56.27,4700.0,45.5249,45.5654,45.4683,45.5492,4700.0
2011-03-02 10:00:00,56.27,56.27,56.16,56.23,3200.0,45.5492,45.5492,45.4602,45.5168,3200.0
2011-03-02 10:05:00,56.17,56.26,56.07,56.07,6200.0,45.4683,45.5411,45.3873,45.3873,6200.0
2011-03-02 10:10:00,56.11,56.11,55.99,56.05,5800.0,45.4197,45.4197,45.3226,45.3711,5800.0
2011-03-02 10:15:00,56.06,56.38,56.06,56.22,16300.0,45.3792,45.6383,45.3792,45.5087,16300.0
2011-03-02 10:20:00,56.21,56.33,56.15,56.15,7200.0,45.5007,45.5978,45.4521,45.4521,7200.0
2011-03-02 10:25:00,56.17,56.34,56.17,56.28,3400.0,45.4683,45.6059,45.4683,45.5573,3400.0
2011-03-02 10:30:00,56.24,56.36,56.24,56.36,6500.0,45.5249,45.6221,45.5249,45.6221,6500.0
2011-03-02 10:35:00,56.42,56.72,56.42,56.72,3300.0,45.6706,45.9135,45.6706,45.9135,3300.0
2011-03-02 10:40:00,56.71,56.72,56.53,56.55,14700.0,45.9054,45.9135,45.7597,45.7759,14700.0
2011-03-02 10:45:00,56.55,56.69,56.55,56.66,3500.0,45.7759,45.8892,45.7759,45.8649,3500.0
2011-03-02 10:50:00,56.67,56.78,56.66,56.75,2900.0,45.873,45.9621,45.8649,45.9378,2900.0
2011-03-02 10:55:00,56.75,56.8,56.75,56.78,1100.0,45.9378,45.9782,45.9378,45.9621,1100.0
2011-03-02 11:00:00,56.77,56.81,56.71,56.75,3600.0,45.954,45.9863,45.9054,45.9378,3600.0
2011-03-02 11:05:00,56.72,56.76,56.6,56.72,4800.0,45.9135,45.9459,45.8163,45.9135,4800.0
2011-03-02 11:10:00,56.65,56.65,56.6,56.63,2700.0,45.8568,45.8568,45.8163,45.8406,2700.0
2011-03-02 11:15:00,56.61,56.66,56.56,56.6,1800.0,45.8244,45.8649,45.784,45.8163,1800.0
2011-03-02 11:20:00,56.61,56.64,56.49,56.53,8300.0,45.8244,45.8487,45.7273,45.7597,8300.0
2011-03-02 11:25:00,56.51,56.51,56.34,56.41,6400.0,45.7435,45.7435,45.6059,45.6625,6400.0
2011-03-02 11:30:00,56.39,56.5,56.39,56.47,1500.0,45.6464,45.7354,45.6464,45.7111,1500.0
2011-03-02 11:35:00,56.49,56.49,56.34,56.34,2600.0,45.7273,45.7273,45.6059,45.6059,2600.0
2011-03-02 11:40:00,56.34,56.38,56.24,56.25,2100.0,45.6059,45.6383,45.5249,45.533,2100.0
2011-03-02 11:45:00,56.27,56.28,56.22,56.23,1000.0,45.5492,45.5573,45.5087,45.5168,1000.0
2011-03-02 11:50:00,56.18,56.22,56.09,56.12,4300.0,45.4764,45.5087,45.4035,45.4278,4300.0
2011-03-02 11:55:00,56.1,56.1,55.97,55.97,2800.0,45.4116,45.4116,45.3064,45.3064,2800.0
2011-03-02 12:00:00,55.99,56.07,55.9,56.05,2800.0,45.3226,45.3873,45.2497,45.3711,2800.0
2011-03-02 12:05:00,56.04,56.16,55.98,56.1,5100.0,45.363,45.4602,45.3145,45.4116,5100.0
2011-03-02 12:10:00,56.14,56.15,56.02,56.03,3100.0,45.444,45.4521,45.3469,45.3549,3100.0
2011-03-02 12:15:00,56.0,56.07,56.0,56.06,3100.0,45.3307,45.3873,45.3307,45.3792,3100.0
2011-03-02 12:20:00,56.04,56.17,56.04,56.12,4100.0,45.363,45.4683,45.363,45.4278,4100.0
2011-03-02 12:25:00,56.11,56.22,56.09,56.13,3500.0,45.4197,45.5087,45.4035,45.4359,3500.0
2011-03-02 12:30:00,56.16,56.21,56.13,56.17,1700.0,45.4602,45.5007,45.4359,45.4683,1700.0
2011-03-02 12:35:00,56.17,56.25,56.17,56.25,3400.0,45.4683,45.533,45.4683,45.533,3400.0
2011-03-02 12:40:00,56.26,56.28,56.23,56.23,1000.0,45.5411,45.5573,45.5168,45.5168,1000.0
2011-03-02 12:45:00,56.23,56.23,56.17,56.23,2100.0,45.5168,45.5168,45.4683,45.5168,2100.0
2011-03-02 12:50:00,56.23,56.23,56.15,56.17,2700.0,45.5168,45.5168,45.4521,45.4683,2700.0
2011-03-02 12:55:00,56.15,56.15,56.07,56.11,8100.0,45.4521,45.4521,45.3873,45.4197,8100.0
2011-03-02 13:00:00,56.13,56.28,56.1,56.26,11000.0,45.4359,45.5573,45.4116,45.5411,11000.0
2011-03-02 13:05:00,56.28,56.35,56.12,56.12,4600.0,45.5573,45.614,45.4278,45.4278,4600.0
2011-03-02 13:10:00,56.13,56.14,56.04,56.09,3800.0,45.4359,45.444,45.363,45.4035,3800.0
2011-03-02 13:15:00,56.09,56.09,56.03,56.03,600.0,45.4035,45.4035,45.3549,45.3549,600.0
2011-03-02 13:20:00,56.06,56.14,56.06,56.14,3100.0,45.3792,45.444,45.3792,45.444,3100.0
2011-03-02 13:25:00,56.11,56.14,56.06,56.14,3200.0,45.4197,45.444,45.3792,45.444,3200.0
2011-03-02 13:30:00,56.07,56.16,56.07,56.13,2600.0,45.3873,45.4602,45.3873,45.4359,2600.0
2011-03-02 13:35:00,56.09,56.13,56.05,56.08,2000.0,45.4035,45.4359,45.3711,45.3954,2000.0
2011-03-02 13:40:00,56.02,56.02,55.94,55.96,5300.0,45.3469,45.3469,45.2821,45.2983,5300.0
2011-03-02 13:45:00,55.95,56.0,55.93,55.99,3200.0,45.2902,45.3307,45.274,45.3226,3200.0
2011-03-02 13:50:00,55.99,55.99,55.92,55.92,3200.0,45.3226,45.3226,45.2659,45.2659,3200.0
2011-03-02 13:55:00,55.98,55.98,55.89,55.97,2800.0,45.3145,45.3145,45.2416,45.3064,2800.0
2011-03-02 14:00:00,55.98,55.99,55.85,55.85,1900.0,45.3145,45.3226,45.2092,45.2092,1900.0
2011-03-02 14:05:00,55.84,56.05,55.84,56.0,9100.0,45.2011,45.3711,45.2011,45.3307,9100.0
2011-03-02 14:10:00,56.01,56.11,56.01,56.09,2100.0,45.3388,45.4197,45.3388,45.4035,2100.0
2011-03-02 14:15:00,56.09,56.12,56.01,56.02,3400.0,45.4035,45.4278,45.3388,45.3469,3400.0
2011-03-02 14:20:00,56.02,56.06,55.94,55.98,3200.0,45.3469,45.3792,45.2821,45.3145,3200.0
2011-03-02 14:25:00,55.99,56.0,55.89,55.93,6700.0,45.3226,45.3307,45.2416,45.274,6700.0
2011-03-02 14:30:00,55.93,56.01,55.89,55.96,4500.0,45.274,45.3388,45.2416,45.2983,4500.0
2011-03-02 14:35:00,55.99,56.11,55.99,55.99,3500.0,45.3226,45.4197,45.3226,45.3226,3500.0
2011-03-02 14:40:00,56.02,56.14,56.02,56.14,3800.0,45.3469,45.444,45.3469,45.444,3800.0
2011-03-02 14:45:00,56.15,56.26,56.15,56.21,2900.0,45.4521,45.5411,45.4521,45.5007,2900.0
2011-03-02 14:50:00,56.2,56.2,56.09,56.09,3600.0,45.4926,45.4926,45.4035,45.4035,3600.0
2011-03-02 14:55:00,56.09,56.15,56.06,56.12,6200.0,45.4035,45.4521,45.3792,45.4278,6200.0
2011-03-02 15:00:00,56.11,56.25,56.11,56.25,4400.0,45.4197,45.533,45.4197,45.533,4400.0
2011-03-02 15:05:00,56.24,56.29,56.21,56.27,6900.0,45.5249,45.5654,45.5007,45.5492,6900.0
2011-03-02 15:10:00,56.25,56.25,56.16,56.16,4200.0,45.533,45.533,45.4602,45.4602,4200.0
2011-03-02 15:15:00,56.17,56.18,56.12,56.14,4100.0,45.4683,45.4764,45.4278,45.444,4100.0
2011-03-02 15:20:00,56.15,56.22,56.07,56.07,10200.0,45.4521,45.5087,45.3873,45.3873,10200.0
2011-03-02 15:25:00,56.08,56.11,56.01,56.01,14300.0,45.3954,45.4197,45.3388,45.3388,14300.0
2011-03-02 15:30:00,56.02,56.06,56.0,56.01,13700.0,45.3469,45.3792,45.3307,45.3388,13700.0
2011-03-02 15:35:00,55.98,56.07,55.95,56.06,6800.0,45.3145,45.3873,45.2902,45.3792,6800.0
2011-03-02 15:40:00,56.04,56.05,55.96,56.03,11800.0,45.363,45.3711,45.2983,45.3549,11800.0
2011-03-02 15:45:00,56.03,56.1,55.97,56.02,16200.0,45.3549,45.4116,45.3064,45.3469,16200.0
2011-03-02 15:50:00,56.03,56.03,55.97,55.98,8000.0,45.3549,45.3549,45.3064,45.3145,8000.0
2011-03-02 15:55:00,55.97,56.04,55.94,55.98,24500.0,45.3064,45.363,45.2821,45.3145,24500.0
2011-03-03 09:30:00,56.84,56.98,56.83,56.92,7800.0,46.0106,46.1239,46.0025,46.0754,7800.0
2011-03-03 09:35:00,56.91,56.96,56.84,56.87,1500.0,46.0673,46.1078,46.0106,46.0349,1500.0
2011-03-03 09:40:00,56.91,57.03,56.87,57.0,3900.0,46.0673,46.1644,46.0349,46.1401,3900.0
2011-03-03 09:45:00,57.05,57.27,57.05,57.25,5600.0,46.1806,46.3587,46.1806,46.3425,5600.0
2011-03-03 09:50:00,57.25,57.28,57.17,57.23,6700.0,46.3425,46.3668,46.2777,46.3263,6700.0
2011-03-03 09:55:00,57.19,57.25,57.19,57.22,2200.0,46.2939,46.3425,46.2939,46.3182,2200.0
2011-03-03 10:00:00,57.2,57.33,57.16,57.16,8800.0,46.302,46.4073,46.2697,46.2697,8800.0
2011-03-03 10:05:00,57.15,57.15,57.0,57.1,6100.0,46.2616,46.2616,46.1401,46.2211,6100.0
2011-03-03 10:10:00,57.08,57.19,57.06,57.06,7800.0,46.2049,46.2939,46.1887,46.1887,7800.0
2011-03-03 10:15:00,57.06,57.11,57.05,57.06,2800.0,46.1887,46.2292,46.1806,46.1887,2800.0
2011-03-03 10:20:00,57.06,57.06,56.97,57.0,4000.0,46.1887,46.1887,46.1159,46.1401,4000.0
2011-03-03 10:25:00,57.08,57.15,57.06,57.12,6700.0,46.2049,46.2616,46.1887,46.2373,6700.0
2011-03-03 10:30:00,57.1,57.13,56.95,56.96,2500.0,46.2211,46.2454,46.0997,46.1078,2500.0
2011-03-03 10:35:00,56.92,57.0,56.92,56.95,3500.0,46.0754,46.1401,46.0754,46.0997,3500.0
2011-03-03 10:40:00,56.95,57.08,56.95,57.03,3700.0,46.0997,46.2049,46.0997,46.1644,3700.0
2011-03-03 10:45:00,57.06,57.22,57.05,57.1,4100.0,46.1887,46.3182,46.1806,46.2211,4100.0
2011-03-03 10:50:00,57.1,57.15,57.06,57.11,2200.0,46.2211,46.2616,46.1887,46.2292,2200.0
2011-03-03 10:55:00,57.1,57.15,57.07,57.12,3500.0,46.2211,46.2616,46.1968,46.2373,3500.0
2011-03-03 11:00:00,57.14,57.18,57.13,57.17,2800.0,46.2535,46.2858,46.2454,46.2777,2800.0
2011-03-03 11:05:00,57.17,57.23,57.13,57.17,2900.0,46.2777,46.3263,46.2454,46.2777,2900.0
2011-03-03 11:10:00,57.23,57.27,57.16,57.24,3100.0,46.3263,46.3587,46.2697,46.3344,3100.0
2011-03-03 11:15:00,57.26,57.41,57.26,57.41,2900.0,46.3506,46.472,46.3506,46.472,2900.0
2011-03-03 11:20:00,57.41,57.47,57.39,57.44,2400.0,46.472,46.5206,46.4558,46.4963,2400.0
2011-03-03 11:25:00,57.43,57.45,57.38,57.45,1100.0,46.4882,46.5044,46.4477,46.5044,1100.0
2011-03-03 11:30:00,57.46,57.5,57.44,57.47,4200.0,46.5125,46.5449,46.4963,46.5206,4200.0
2011-03-03 11:35:00,57.45,57.52,57.44,57.52,6600.0,46.5044,46.5611,46.4963,46.5611,6600.0
2011-03-03 11:40:00,57.49,57.5,57.38,57.49,3900.0,46.5368,46.5449,46.4477,46.5368,3900.0
2011-03-03 11:45:00,57.5,57.58,57.5,57.55,1200.0,46.5449,46.6096,46.5449,46.5853,1200.0
2011-03-03 11:50:00,57.53,57.6,57.52,57.58,1900.0,46.5692,46.6258,46.5611,46.6096,1900.0
2011-03-03 11:55:00,57.54,57.6,57.54,57.6,2200.0,46.5773,46.6258,46.5773,46.6258,2200.0
2011-03-03 12:00:00,57.61,57.65,57.6,57.61,2900.0,46.6339,46.6663,46.6258,46.6339,2900.0
2011-03-03 12:05:00,57.6,57.6,57.53,57.6,900.0,46.6258,46.6258,46.5692,46.6258,900.0
2011-03-03 12:10:00,57.54,57.61,57.54,57.61,5800.0,46.5773,46.6339,46.5773,46.6339,5800.0
2011-03-03 12:15:00,57.63,57.67,57.59,57.63,1000.0,46.6501,46.6825,46.6177,46.6501,1000.0
2011-03-03 12:20:00,57.63,57.69,57.61,57.68,2700.0,46.6501,46.6987,46.6339,46.6906,2700.0
2011-03-03 12:25:00,57.68,57.69,57.63,57.63,1700.0,46.6906,46.6987,46.6501,46.6501,1700.0
2011-03-03 12:30:00,57.66,57.68,57.6,57.68,800.0,46.6744,46.6906,46.6258,46.6906,800.0
2011-03-03 12:35:00,57.63,57.65,57.61,57.65,2000.0,46.6501,46.6663,46.6339,46.6663,2000.0
2011-03-03 12:40:00,57.65,57.72,57.64,57.72,3200.0,46.6663,46.723,46.6582,46.723,3200.0
2011-03-03 12:45:00,57.72,57.77,57.71,57.73,5100.0,46.723,46.7634,46.7149,46.7311,5100.0
2011-03-03 12:50:00,57.78,57.85,57.77,57.81,2800.0,46.7715,46.8282,46.7634,46.7958,2800.0
2011-03-03 12:55:00,57.83,57.83,57.72,57.72,2000.0,46.812,46.812,46.723,46.723,2000.0
2011-03-03 13:00:00,57.73,57.76,57.71,57.72,3800.0,46.7311,46.7553,46.7149,46.723,3800.0
2011-03-03 13:05:00,57.73,57.75,57.71,57.75,1900.0,46.7311,46.7472,46.7149,46.7472,1900.0
2011-03-03 13:10:00,57.78,57.78,57.74,57.76,1500.0,46.7715,46.7715,46.7392,46.7553,1500.0
2011-03-03 13:15:00,57.74,57.78,57.72,57.78,2200.0,46.7392,46.7715,46.723,46.7715,2200.0
2011-03-03 13:20:00,57.77,57.77,57.64,57.66,6500.0,46.7634,46.7634,46.6582,46.6744,6500.0
2011-03-03 13:25:00,57.66,57.72,57.57,57.62,5100.0,46.6744,46.723,46.6015,46.642,5100.0
2011-03-03 13:30:00,57.62,57.74,57.62,57.74,3400.0,46.642,46.7392,46.642,46.7392,3400.0
2011-03-03 13:35:00,57.74,57.81,57.73,57.78,6200.0,46.7392,46.7958,46.7311,46.7715,6200.0
2011-03-03 13:40:00,57.77,57.82,57.76,57.8,4400.0,46.7634,46.8039,46.7553,46.7877,4400.0
2011-03-03 13:45:00,57.8,57.91,57.78,57.89,6900.0,46.7877,46.8768,46.7715,46.8606,6900.0
2011-03-03 13:50:00,57.9,57.96,57.86,57.93,7800.0,46.8687,46.9172,46.8363,46.893,7800.0
2011-03-03 13:55:00,57.92,57.92,57.8,57.8,8400.0,46.8849,46.8849,46.7877,46.7877,8400.0
2011-03-03 14:00:00,57.8,57.94,57.8,57.94,6200.0,46.7877,46.901,46.7877,46.901,6200.0
2011-03-03 14:05:00,57.95,57.99,57.9,57.98,6500.0,46.9091,46.9415,46.8687,46.9334,6500.0
2011-03-03 14:10:00,57.99,58.09,57.97,58.09,7100.0,46.9415,47.0225,46.9253,47.0225,7100.0
2011-03-03 14:15:00,58.07,58.09,58.02,58.06,5600.0,47.0063,47.0225,46.9658,46.9982,5600.0
2011-03-03 14:20:00,58.06,58.1,57.99,58.0,6100.0,46.9982,47.0306,46.9415,46.9496,6100.0
2011-03-03 14:25:00,58.0,58.06,57.99,58.05,5500.0,46.9496,46.9982,46.9415,46.9901,5500.0
2011-03-03 14:30:00,58.05,58.1,58.04,58.08,7600.0,46.9901,47.0306,46.982,47.0144,7600.0
2011-03-03 14:35:00,58.09,58.16,58.08,58.11,7900.0,47.0225,47.0791,47.0144,47.0387,7900.0
2011-03-03 14:40:00,58.1,58.19,58.1,58.18,8400.0,47.0306,47.1034,47.0306,47.0953,8400.0
2011-03-03 14:45:00,58.2,58.22,58.17,58.21,7500.0,47.1115,47.1277,47.0872,47.1196,7500.0
2011-03-03 14:50:00,58.21,58.26,58.18,58.24,8500.0,47.1196,47.1601,47.0953,47.1439,8500.0
2011-03-03 14:55:00,58.22,58.23,58.17,58.23,8000.0,47.1277,47.1358,47.0872,47.1358,8000.0
2011-03-03 15:00:00,58.23,58.28,58.05,58.1,21600.0,47.1358,47.1763,46.9901,47.0306,21600.0
2011-03-03 15:05:00,58.12,58.18,58.12,58.16,11300.0,47.0468,47.0953,47.0468,47.0791,11300.0
2011-03-03 15:10:00,58.14,58.17,58.12,58.17,7400.0,47.0629,47.0872,47.0468,47.0872,7400.0
2011-03-03 15:15:00,58.18,58.25,58.17,58.22,13000.0,47.0953,47.152,47.0872,47.1277,13000.0
2011-03-03 15:20:00,58.22,58.27,58.19,58.23,11500.0,47.1277,47.1682,47.1034,47.1358,11500.0
2011-03-03 15:25:00,58.23,58.23,58.16,58.21,11100.0,47.1358,47.1358,47.0791,47.1196,11100.0
2011-03-03 15:30:00,58.18,58.21,58.09,58.11,13200.0,47.0953,47.1196,47.0225,47.0387,13200.0
2011-03-03 15:35:00,58.11,58.21,58.09,58.21,11100.0,47.0387,47.1196,47.0225,47.1196,11100.0
2011-03-03 15:40:00,58.21,58.25,58.18,58.2,16100.0,47.1196,47.152,47.0953,47.1115,16100.0
2011-03-03 15:45:00,58.21,58.28,58.19,58.19,16700.0,47.1196,47.1763,47.1034,47.1034,16700.0
2011-03-03 15:50:00,58.19,58.35,58.19,58.3,31600.0,47.1034,47.2329,47.1034,47.1925,31600.0
2011-03-03 15:55:00,58.31,58.33,58.2,58.31,51400.0,47.2006,47.2167,47.1115,47.2006,51400.0
2011-03-04 09:30:00,58.43,58.87,58.0,58.75,10800.0,47.2977,47.6539,46.9496,47.5567,10800.0
2011-03-04 09:35:00,58.75,58.97,58.61,58.92,15100.0,47.5567,47.7348,47.4434,47.6943,15100.0
2011-03-04 09:40:00,58.87,59.05,58.85,58.9,15800.0,47.6539,47.7996,47.6377,47.6781,15800.0
2011-03-04 09:45:00,58.92,59.13,58.85,59.06,17500.0,47.6943,47.8643,47.6377,47.8077,17500.0
2011-03-04 09:50:00,59.0,59.0,58.87,59.0,14300.0,47.7591,47.7591,47.6539,47.7591,14300.0
2011-03-04 09:55:00,59.05,59.22,59.0,59.1,16300.0,47.7996,47.9372,47.7591,47.84,16300.0
2011-03-04 10:00:00,59.1,59.17,58.96,58.99,10400.0,47.84,47.8967,47.7267,47.751,10400.0
2011-03-04 10:05:00,59.0,59.01,58.62,58.66,13400.0,47.7591,47.7672,47.4515,47.4839,13400.0
2011-03-04 10:10:00,58.63,58.64,58.48,58.53,14900.0,47.4596,47.4677,47.3382,47.3786,14900.0
2011-03-04 10:15:00,58.51,58.51,58.37,58.4,9900.0,47.3624,47.3624,47.2491,47.2734,9900.0
2011-03-04 10:20:00,58.4,58.42,58.33,58.41,18100.0,47.2734,47.2896,47.2167,47.2815,18100.0
2011-03-04 10:25:00,58.37,58.42,58.28,58.42,9500.0,47.2491,47.2896,47.1763,47.2896,9500.0
2011-03-04 10:30:00,58.42,58.48,58.32,58.48,11000.0,47.2896,47.3382,47.2086,47.3382,11000.0
2011-03-04 10:35:00,58.47,58.58,58.45,58.57,17800.0,47.3301,47.4191,47.3139,47.411,17800.0
2011-03-04 10:40:00,58.57,58.62,58.52,58.55,11000.0,47.411,47.4515,47.3705,47.3948,11000.0
2011-03-04 10:45:00,58.57,58.69,58.52,58.69,25300.0,47.411,47.5082,47.3705,47.5082,25300.0
2011-03-04 10:50:00,58.7,58.94,58.67,58.9,16900.0,47.5162,47.7105,47.492,47.6781,16900.0
2011-03-04 10:55:00,58.91,58.92,58.8,58.89,29800.0,47.6862,47.6943,47.5972,47.67,29800.0
2011-03-04 11:00:00,58.85,58.9,58.82,58.87,17400.0,47.6377,47.6781,47.6134,47.6539,17400.0
2011-03-04 11:05:00,58.87,58.88,58.78,58.84,12300.0,47.6539,47.662,47.581,47.6296,12300.0
2011-03-04 11:10:00,58.82,58.82,58.71,58.76,9200.0,47.6134,47.6134,47.5243,47.5648,9200.0
2011-03-04 11:15:00,58.75,58.75,58.52,58.55,20700.0,47.5567,47.5567,47.3705,47.3948,20700.0
2011-03-04 11:20:00,58.57,58.7,58.55,58.64,13800.0,47.411,47.5162,47.3948,47.4677,13800.0
2011-03-04 11:25:00,58.66,58.7,58.62,58.62,3400.0,47.4839,47.5162,47.4515,47.4515,3400.0
2011-03-04 11:30:00,58.61,58.68,58.46,58.63,11300.0,47.4434,47.5001,47.322,47.4596,11300.0
2011-03-04 11:35:00,58.63,58.67,58.57,58.6,7400.0,47.4596,47.492,47.411,47.4353,7400.0
2011-03-04 11:40:00,58.62,58.65,58.62,58.65,1400.0,47.4515,47.4758,47.4515,47.4758,1400.0
2011-03-04 11:45:00,58.66,58.68,58.59,58.62,7500.0,47.4839,47.5001,47.4272,47.4515,7500.0
2011-03-04 11:50:00,58.63,58.69,58.61,58.69,8200.0,47.4596,47.5082,47.4434,47.5082,8200.0
2011-03-04 11:55:00,58.66,58.67,58.38,58.38,7200.0,47.4839,47.492,47.2572,47.2572,7200.0
2011-03-04 12:00:00,58.35,58.36,58.18,58.19,8700.0,47.2329,47.241,47.0953,47.1034,8700.0
2011-03-04 12:05:00,58.19,58.19,58.05,58.17,16400.0,47.1034,47.1034,46.9901,47.0872,16400.0
2011-03-04 12:10:00,58.15,58.15,57.97,57.97,4400.0,47.071,47.071,46.9253,46.9253,4400.0
2011-03-04 12:15:00,57.92,58.0,57.92,57.94,3700.0,46.8849,46.9496,46.8849,46.901,3700.0
2011-03-04 12:20:00,57.94,57.94,57.76,57.78,4800.0,46.901,46.901,46.7553,46.7715,4800.0
2011-03-04 12:25:00,57.78,57.78,57.69,57.77,5500.0,46.7715,46.7715,46.6987,46.7634,5500.0
2011-03-04 12:30:00,57.77,57.83,57.74,57.81,6400.0,46.7634,46.812,46.7392,46.7958,6400.0
2011-03-04 12:35:00,57.82,57.92,57.82,57.92,5100.0,46.8039,46.8849,46.8039,46.8849,5100.0
2011-03-04 12:40:00,57.9,57.96,57.84,57.96,14000.0,46.8687,46.9172,46.8201,46.9172,14000.0
2011-03-04 12:45:00,57.96,58.11,57.96,58.09,28800.0,46.9172,47.0387,46.9172,47.0225,28800.0
2011-03-04 12:50:00,58.11,58.11,57.99,58.07,5100.0,47.0387,47.0387,46.9415,47.0063,5100.0
2011-03-04 12:55:00,58.07,58.12,58.0,58.08,6500.0,47.0063,47.0468,46.9496,47.0144,6500.0
2011-03-04 13:00:00,58.08,58.09,57.96,57.97,6300.0,47.0144,47.0225,46.9172,46.9253,6300.0
2011-03-04 13:05:00,57.97,58.15,57.97,58.11,8300.0,46.9253,47.071,46.9253,47.0387,8300.0
2011-03-04 13:10:00,58.09,58.14,58.02,58.05,2800.0,47.0225,47.0629,46.9658,46.9901,2800.0
2011-03-04 13:15:00,58.06,58.08,57.99,58.02,3100.0,46.9982,47.0144,46.9415,46.9658,3100.0
2011-03-04 13:20:00,58.02,58.12,58.02,58.12,3700.0,46.9658,47.0468,46.9658,47.0468,3700.0
2011-03-04 13:25:00,58.1,58.12,58.04,58.06,3800.0,47.0306,47.0468,46.982,46.9982,3800.0
2011-03-04 13:30:00,58.06,58.18,58.06,58.18,3900.0,46.9982,47.0953,46.9982,47.0953,3900.0
2011-03-04 13:35:00,58.16,58.27,58.16,58.27,7900.0,47.0791,47.1682,47.0791,47.1682,7900.0
2011-03-04 13:40:00,58.25,58.25,58.13,58.13,4700.0,47.152,47.152,47.0548,47.0548,4700.0
2011-03-04 13:45:00,58.12,58.12,58.04,58.06,6900.0,47.0468,47.0468,46.982,46.9982,6900.0
2011-03-04 13:50:00,58.06,58.12,57.96,57.96,4200.0,46.9982,47.0468,46.9172,46.9172,4200.0
2011-03-04 13:55:00,57.96,58.13,57.95,58.09,6300.0,46.9172,47.0548,46.9091,47.0225,6300.0
2011-03-04 14:00:00,58.12,58.12,57.93,57.97,15600.0,47.0468,47.0468,46.893,46.9253,15600.0
2011-03-04 14:05:00,57.96,58.0,57.88,57.88,7000.0,46.9172,46.9496,46.8525,46.8525,7000.0
2011-03-04 14:10:00,57.85,57.99,57.85,57.96,6800.0,46.8282,46.9415,46.8282,46.9172,6800.0
2011-03-04 14:15:00,57.95,57.98,57.86,57.98,5100.0,46.9091,46.9334,46.8363,46.9334,5100.0
2011-03-04 14:20:00,57.97,58.03,57.93,57.98,4900.0,46.9253,46.9739,46.893,46.9334,4900.0
2011-03-04 14:25:00,57.98,58.05,57.96,58.02,10600.0,46.9334,46.9901,46.9172,46.9658,10600.0
2011-03-04 14:30:00,58.03,58.03,57.98,58.0,4600.0,46.9739,46.9739,46.9334,46.9496,4600.0
2011-03-04 14:35:00,57.98,57.98,57.9,57.97,5600.0,46.9334,46.9334,46.8687,46.9253,5600.0
2011-03-04 14:40:00,57.98,58.0,57.93,57.96,5100.0,46.9334,46.9496,46.893,46.9172,5100.0
2011-03-04 14:45:00,57.99,57.99,57.91,57.98,4000.0,46.9415,46.9415,46.8768,46.9334,4000.0
2011-03-04 14:50:00,57.98,58.04,57.98,58.04,5400.0,46.9334,46.982,46.9334,46.982,5400.0
2011-03-04 14:55:00,58.03,58.11,58.02,58.11,7000.0,46.9739,47.0387,46.9658,47.0387,7000.0
2011-03-04 15:00:00,58.12,58.18,58.11,58.13,11500.0,47.0468,47.0953,47.0387,47.0548,11500.0
2011-03-04 15:05:00,58.15,58.19,58.09,58.09,5500.0,47.071,47.1034,47.0225,47.0225,5500.0
2011-03-04 15:10:00,58.1,58.13,58.03,58.04,6800.0,47.0306,47.0548,46.9739,46.982,6800.0
2011-03-04 15:15:00,58.05,58.06,58.01,58.06,7000.0,46.9901,46.9982,46.9577,46.9982,7000.0
2011-03-04 15:20:00,58.04,58.05,57.94,58.01,24300.0,46.982,46.9901,46.901,46.9577,24300.0
2011-03-04 15:25:00,57.99,58.03,57.89,57.91,10800.0,46.9415,46.9739,46.8606,46.8768,10800.0
2011-03-04 15:30:00,57.91,57.93,57.77,57.83,23000.0,46.8768,46.893,46.7634,46.812,23000.0
2011-03-04 15:35:00,57.82,57.94,57.79,57.94,17500.0,46.8039,46.901,46.7796,46.901,17500.0
2011-03-04 15:40:00,57.94,57.96,57.9,57.91,15900.0,46.901,46.9172,46.8687,46.8768,15900.0
2011-03-04 15:45:00,57.91,58.17,57.91,58.13,24300.0,46.8768,47.0872,46.8768,47.0548,24300.0
2011-03-04 15:50:00,58.13,58.31,58.1,58.29,22100.0,47.0548,47.2006,47.0306,47.1844,22100.0
2011-03-04 15:55:00,58.29,58.31,58.21,58.28,24200.0,47.1844,47.2006,47.1196,47.1763,24200.0
2011-03-07 09:30:00,58.77,58.84,58.29,58.38,11500.0,47.5729,47.6296,47.1844,47.2572,11500.0
2011-03-07 09:35:00,58.32,58.55,58.3,58.55,3200.0,47.2086,47.3948,47.1925,47.3948,3200.0
2011-03-07 09:40:00,58.53,58.59,58.44,58.56,4500.0,47.3786,47.4272,47.3058,47.4029,4500.0
2011-03-07 09:45:00,58.66,58.66,58.43,58.6,5900.0,47.4839,47.4839,47.2977,47.4353,5900.0
2011-03-07 09:50:00,58.57,58.57,58.42,58.5,2300.0,47.411,47.411,47.2896,47.3544,2300.0
2011-03-07 09:55:00,58.5,58.76,58.5,58.71,4100.0,47.3544,47.5648,47.3544,47.5243,4100.0
2011-03-07 10:00:00,58.65,58.71,58.47,58.51,2000.0,47.4758,47.5243,47.3301,47.3624,2000.0
2011-03-07 10:05:00,58.51,58.57,58.37,58.48,6200.0,47.3624,47.411,47.2491,47.3382,6200.0
2011-03-07 10:10:00,58.53,58.55,58.4,58.48,3200.0,47.3786,47.3948,47.2734,47.3382,3200.0
2011-03-07 10:15:00,58.48,58.49,58.44,58.47,3700.0,47.3382,47.3463,47.3058,47.3301,3700.0
2011-03-07 10:20:00,58.44,58.6,58.39,58.6,9700.0,47.3058,47.4353,47.2653,47.4353,9700.0
2011-03-07 10:25:00,58.58,58.72,58.53,58.65,7800.0,47.4191,47.5324,47.3786,47.4758,7800.0
2011-03-07 10:30:00,58.68,58.68,58.53,58.57,5500.0,47.5001,47.5001,47.3786,47.411,5500.0
2011-03-07 10:35:00,58.49,58.56,58.32,58.32,6200.0,47.3463,47.4029,47.2086,47.2086,6200.0
2011-03-07 10:40:00,58.32,58.38,58.06,58.06,11900.0,47.2086,47.2572,46.9982,46.9982,11900.0
2011-03-07 10:45:00,58.05,58.06,57.94,57.99,3700.0,46.9901,46.9982,46.901,46.9415,3700.0
2011-03-07 10:50:00,58.02,58.07,57.83,57.83,3100.0,46.9658,47.0063,46.812,46.812,3100.0
2011-03-07 10:55:00,57.86,57.92,57.79,57.81,2100.0,46.8363,46.8849,46.7796,46.7958,2100.0
2011-03-07 11:00:00,57.8,57.8,57.49,57.49,4900.0,46.7877,46.7877,46.5368,46.5368,4900.0
2011-03-07 11:05:00,57.5,57.57,57.41,57.55,7100.0,46.5449,46.6015,46.472,46.5853,7100.0
2011-03-07 11:10:00,57.57,57.6,57.45,57.45,4500.0,46.6015,46.6258,46.5044,46.5044,4500.0
2011-03-07 11:15:00,57.43,57.63,57.43,57.59,3100.0,46.4882,46.6501,46.4882,46.6177,3100.0
2011-03-07 11:20:00,57.6,57.61,57.5,57.52,6300.0,46.6258,46.6339,46.5449,46.5611,6300.0
2011-03-07 11:25:00,57.59,57.59,57.39,57.39,2500.0,46.6177,46.6177,46.4558,46.4558,2500.0
2011-03-07 11:30:00,57.36,57.36,57.29,57.29,900.0,46.4315,46.4315,46.3749,46.3749,900.0
2011-03-07 11:35:00,57.31,57.44,57.24,57.44,7400.0,46.3911,46.4963,46.3344,46.4963,7400.0
2011-03-07 11:40:00,57.44,57.44,57.36,57.39,3200.0,46.4963,46.4963,46.4315,46.4558,3200.0
2011-03-07 11:45:00,57.4,57.41,57.14,57.21,5800.0,46.4639,46.472,46.2535,46.3101,5800.0
2011-03-07 11:50:00,57.21,57.21,57.09,57.18,11200.0,46.3101,46.3101,46.213,46.2858,11200.0
2011-03-07 11:55:00,57.17,57.18,57.01,57.06,12100.0,46.2777,46.2858,46.1482,46.1887,12100.0
2011-03-07 12:00:00,57.08,57.08,57.0,57.0,7600.0,46.2049,46.2049,46.1401,46.1401,7600.0
2011-03-07 12:05:00,57.02,57.08,56.93,57.08,13500.0,46.1563,46.2049,46.0835,46.2049,13500.0
2011-03-07 12:10:00,57.09,57.18,57.03,57.18,6100.0,46.213,46.2858,46.1644,46.2858,6100.0
2011-03-07 12:15:00,57.13,57.19,57.1,57.15,5400.0,46.2454,46.2939,46.2211,46.2616,5400.0
2011-03-07 12:20:00,57.13,57.17,57.06,57.06,7700.0,46.2454,46.2777,46.1887,46.1887,7700.0
2011-03-07 12:25:00,57.06,57.11,57.0,57.04,8600.0,46.1887,46.2292,46.1401,46.1725,8600.0
2011-03-07 12:30:00,57.0,57.11,57.0,57.07,4600.0,46.1401,46.2292,46.1401,46.1968,4600.0
2011-03-07 12:35:00,57.07,57.13,57.02,57.06,2100.0,46.1968,46.2454,46.1563,46.1887,2100.0
2011-03-07 12:40:00,57.09,57.09,57.01,57.03,4900.0,46.213,46.213,46.1482,46.1644,4900.0
2011-03-07 12:45:00,57.0,57.0,57.0,57.0,600.0,46.1401,46.1401,46.1401,46.1401,600.0
2011-03-07 12:50:00,57.0,57.01,56.93,56.96,22900.0,46.1401,46.1482,46.0835,46.1078,22900.0
2011-03-07 12:55:00,56.96,56.96,56.8,56.8,9000.0,46.1078,46.1078,45.9782,45.9782,9000.0
2011-03-07 13:00:00,56.8,56.81,56.65,56.67,7000.0,45.9782,45.9863,45.8568,45.873,7000.0
2011-03-07 13:05:00,56.66,56.75,56.54,56.61,18500.0,45.8649,45.9378,45.7678,45.8244,18500.0
2011-03-07 13:10:00,56.59,56.62,56.46,56.52,12100.0,45.8083,45.8325,45.703,45.7516,12100.0
2011-03-07 13:15:00,56.55,56.67,56.55,56.66,4900.0,45.7759,45.873,45.7759,45.8649,4900.0
2011-03-07 13:20:00,56.67,56.68,56.57,56.6,4000.0,45.873,45.8811,45.7921,45.8163,4000.0
2011-03-07 13:25:00,56.57,56.67,56.56,56.61,3100.0,45.7921,45.873,45.784,45.8244,3100.0
2011-03-07 13:30:00,56.59,56.6,56.49,56.6,4400.0,45.8083,45.8163,45.7273,45.8163,4400.0
2011-03-07 13:35:00,56.65,56.71,56.65,56.68,800.0,45.8568,45.9054,45.8568,45.8811,800.0
2011-03-07 13:40:00,56.71,56.73,56.62,56.67,5600.0,45.9054,45.9216,45.8325,45.873,5600.0
2011-03-07 13:45:00,56.64,56.76,56.64,56.76,5800.0,45.8487,45.9459,45.8487,45.9459,5800.0
2011-03-07 13:50:00,56.75,56.75,56.58,56.65,6300.0,45.9378,45.9378,45.8002,45.8568,6300.0
2011-03-07 13:55:00,56.66,56.74,56.62,56.65,10900.0,45.8649,45.9297,45.8325,45.8568,10900.0
2011-03-07 14:00:00,56.68,56.81,56.65,56.72,6500.0,45.8811,45.9863,45.8568,45.9135,6500.0
2011-03-07 14:05:00,56.76,56.77,56.64,56.66,6100.0,45.9459,45.954,45.8487,45.8649,6100.0
2011-03-07 14:10:00,56.66,56.67,56.55,56.57,13400.0,45.8649,45.873,45.7759,45.7921,13400.0
2011-03-07 14:15:00,56.58,56.83,56.58,56.8,15900.0,45.8002,46.0025,45.8002,45.9782,15900.0
2011-03-07 14:20:00,56.8,56.8,56.66,56.76,14600.0,45.9782,45.9782,45.8649,45.9459,14600.0
2011-03-07 14:25:00,56.75,56.88,56.75,56.8,8700.0,45.9378,46.043,45.9378,45.9782,8700.0
2011-03-07 14:30:00,56.8,56.87,56.78,56.82,6000.0,45.9782,46.0349,45.9621,45.9944,6000.0
2011-03-07 14:35:00,56.81,56.83,56.73,56.73,9300.0,45.9863,46.0025,45.9216,45.9216,9300.0
2011-03-07 14:40:00,56.72,56.77,56.68,56.73,10000.0,45.9135,45.954,45.8811,45.9216,10000.0
2011-03-07 14:45:00,56.75,56.92,56.73,56.73,9900.0,45.9378,46.0754,45.9216,45.9216,9900.0
2011-03-07 14:50:00,56.76,56.8,56.69,56.77,6800.0,45.9459,45.9782,45.8892,45.954,6800.0
2011-03-07 14:55:00,56.77,56.79,56.67,56.75,9500.0,45.954,45.9701,45.873,45.9378,9500.0
2011-03-07 15:00:00,56.74,56.74,56.59,56.68,9500.0,45.9297,45.9297,45.8083,45.8811,9500.0
2011-03-07 15:05:00,56.7,56.83,56.66,56.76,9400.0,45.8973,46.0025,45.8649,45.9459,9400.0
2011-03-07 15:10:00,56.76,56.88,56.74,56.84,9100.0,45.9459,46.043,45.9297,46.0106,9100.0
2011-03-07 15:15:00,56.84,56.88,56.77,56.81,9500.0,46.0106,46.043,45.954,45.9863,9500.0
2011-03-07 15:20:00,56.81,56.89,56.73,56.89,12200.0,45.9863,46.0511,45.9216,46.0511,12200.0
2011-03-07 15:25:00,56.89,57.0,56.87,56.92,9000.0,46.0511,46.1401,46.0349,46.0754,9000.0
2011-03-07 15:30:00,56.94,57.01,56.85,56.99,14300.0,46.0916,46.1482,46.0187,46.132,14300.0
2011-03-07 15:35:00,56.99,57.09,56.95,56.96,16700.0,46.132,46.213,46.0997,46.1078,16700.0
2011-03-07 15:40:00,56.97,57.02,56.9,56.93,10300.0,46.1159,46.1563,46.0592,46.0835,10300.0
2011-03-07 15:45:00,56.94,57.03,56.9,56.91,25300.0,46.0916,46.1644,46.0592,46.0673,25300.0
2011-03-07 15:50:00,56.92,56.92,56.76,56.82,25200.0,46.0754,46.0754,45.9459,45.9944,25200.0
2011-03-07 15:55:00,56.8,56.86,56.65,56.73,48200.0,45.9782,46.0268,45.8568,45.9216,48200.0
2011-03-08 09:30:00,56.53,56.76,56.43,56.45,14600.0,45.7597,45.9459,45.6787,45.6949,14600.0
2011-03-08 09:35:00,56.37,56.52,56.25,56.52,9200.0,45.6302,45.7516,45.533,45.7516,9200.0
2011-03-08 09:40:00,56.48,56.56,56.36,56.4,3100.0,45.7192,45.784,45.6221,45.6545,3100.0
2011-03-08 09:45:00,56.29,56.29,56.1,56.16,3600.0,45.5654,45.5654,45.4116,45.4602,3600.0
2011-03-08 09:50:00,56.14,56.25,56.06,56.25,26800.0,45.444,45.533,45.3792,45.533,26800.0
2011-03-08 09:55:00,56.27,56.55,56.27,56.55,7500.0,45.5492,45.7759,45.5492,45.7759,7500.0
2011-03-08 10:00:00,56.46,56.75,56.44,56.7,14000.0,45.703,45.9378,45.6868,45.8973,14000.0
2011-03-08 10:05:00,56.7,56.73,56.62,56.65,7200.0,45.8973,45.9216,45.8325,45.8568,7200.0
2011-03-08 10:10:00,56.59,56.82,56.57,56.82,4100.0,45.8083,45.9944,45.7921,45.9944,4100.0
2011-03-08 10:15:00,56.98,57.19,56.98,56.99,4200.0,46.1239,46.2939,46.1239,46.132,4200.0
2011-03-08 10:20:00,57.03,57.03,56.73,56.73,10600.0,46.1644,46.1644,45.9216,45.9216,10600.0
2011-03-08 10:25:00,56.71,56.76,56.59,56.67,5900.0,45.9054,45.9459,45.8083,45.873,5900.0
2011-03-08 10:30:00,56.7,56.89,56.7,56.89,2800.0,45.8973,46.0511,45.8973,46.0511,2800.0
2011-03-08 10:35:00,56.94,57.08,56.94,57.05,11200.0,46.0916,46.2049,46.0916,46.1806,11200.0
2011-03-08 10:40:00,57.05,57.09,56.64,56.7,39800.0,46.1806,46.213,45.8487,45.8973,39800.0
2011-03-08 10:45:00,56.71,56.79,56.65,56.66,23300.0,45.9054,45.9701,45.8568,45.8649,23300.0
2011-03-08 10:50:00,56.66,56.72,56.6,56.6,20600.0,45.8649,45.9135,45.8163,45.8163,20600.0
2011-03-08 10:55:00,56.61,56.65,56.51,56.58,11900.0,45.8244,45.8568,45.7435,45.8002,11900.0
2011-03-08 11:00:00,56.66,56.74,56.6,56.69,6000.0,45.8649,45.9297,45.8163,45.8892,6000.0
2011-03-08 11:05:00,56.71,56.85,56.7,56.77,7100.0,45.9054,46.0187,45.8973,45.954,7100.0
2011-03-08 11:10:00,56.77,56.81,56.61,56.76,5900.0,45.954,45.9863,45.8244,45.9459,5900.0
2011-03-08 11:15:00,56.76,56.84,56.73,56.84,1900.0,45.9459,46.0106,45.9216,46.0106,1900.0
2011-03-08 11:20:00,56.84,57.02,56.77,57.02,4600.0,46.0106,46.1563,45.954,46.1563,4600.0
2011-03-08 11:25:00,57.03,57.26,57.01,57.24,4400.0,46.1644,46.3506,46.1482,46.3344,4400.0
2011-03-08 11:30:00,57.27,57.29,57.13,57.13,3200.0,46.3587,46.3749,46.2454,46.2454,3200.0
2011-03-08 11:35:00,57.12,57.13,57.1,57.13,2000.0,46.2373,46.2454,46.2211,46.2454,2000.0
2011-03-08 11:40:00,57.12,57.23,57.12,57.2,2300.0,46.2373,46.3263,46.2373,46.302,2300.0
2011-03-08 11:45:00,57.2,57.23,57.19,57.23,1100.0,46.302,46.3263,46.2939,46.3263,1100.0
2011-03-08 11:50:00,57.23,57.42,57.23,57.41,6100.0,46.3263,46.4801,46.3263,46.472,6100.0
2011-03-08 11:55:00,57.38,57.44,57.34,57.39,8900.0,46.4477,46.4963,46.4154,46.4558,8900.0
2011-03-08 12:00:00,57.38,57.4,57.3,57.3,25500.0,46.4477,46.4639,46.383,46.383,25500.0
2011-03-08 12:05:00,57.3,57.3,57.19,57.2,7800.0,46.383,46.383,46.2939,46.302,7800.0
2011-03-08 12:10:00,57.22,57.26,57.12,57.12,5500.0,46.3182,46.3506,46.2373,46.2373,5500.0
2011-03-08 12:15:00,57.11,57.15,57.08,57.11,1900.0,46.2292,46.2616,46.2049,46.2292,1900.0
2011-03-08 12:20:00,57.11,57.13,56.96,56.96,22900.0,46.2292,46.2454,46.1078,46.1078,22900.0
2011-03-08 12:25:00,56.96,57.05,56.96,57.0,5700.0,46.1078,46.1806,46.1078,46.1401,5700.0
2011-03-08 12:30:00,57.01,57.02,56.93,56.93,10100.0,46.1482,46.1563,46.0835,46.0835,10100.0
2011-03-08 12:35:00,56.95,56.99,56.94,56.96,4700.0,46.0997,46.132,46.0916,46.1078,4700.0
2011-03-08 12:40:00,56.96,56.96,56.85,56.86,5600.0,46.1078,46.1078,46.0187,46.0268,5600.0
2011-03-08 12:45:00,56.87,56.95,56.87,56.95,4700.0,46.0349,46.0997,46.0349,46.0997,4700.0
2011-03-08 12:50:00,56.95,56.98,56.93,56.96,4100.0,46.0997,46.1239,46.0835,46.1078,4100.0
2011-03-08 12:55:00,56.95,56.95,56.9,56.92,3000.0,46.0997,46.0997,46.0592,46.0754,3000.0
2011-03-08 13:00:00,56.93,56.98,56.91,56.94,12200.0,46.0835,46.1239,46.0673,46.0916,12200.0
2011-03-08 13:05:00,56.95,56.96,56.91,56.93,2300.0,46.0997,46.1078,46.0673,46.0835,2300.0
2011-03-08 13:10:00,56.96,57.01,56.96,57.0,2600.0,46.1078,46.1482,46.1078,46.1401,2600.0
2011-03-08 13:15:00,56.99,57.0,56.92,56.99,1800.0,46.132,46.1401,46.0754,46.132,1800.0
2011-03-08 13:20:00,56.95,57.0,56.95,56.98,1400.0,46.0997,46.1401,46.0997,46.1239,1400.0
2011-03-08 13:25:00,57.0,57.09,57.0,57.05,2400.0,46.1401,46.213,46.1401,46.1806,2400.0
2011-03-08 13:30:00,57.05,57.13,57.05,57.13,4000.0,46.1806,46.2454,46.1806,46.2454,4000.0
2011-03-08 13:35:00,57.15,57.18,57.05,57.07,4600.0,46.2616,46.2858,46.1806,46.1968,4600.0
2011-03-08 13:40:00,57.04,57.06,57.02,57.02,2500.0,46.1725,46.1887,46.1563,46.1563,2500.0
2011-03-08 13:45:00,57.02,57.14,56.97,57.12,6800.0,46.1563,46.2535,46.1159,46.2373,6800.0
2011-03-08 13:50:00,57.07,57.09,57.04,57.09,3800.0,46.1968,46.213,46.1725,46.213,3800.0
2011-03-08 13:55:00,57.08,57.15,57.05,57.06,10800.0,46.2049,46.2616,46.1806,46.1887,10800.0
2011-03-08 14:00:00,57.06,57.1,56.97,57.0,4700.0,46.1887,46.2211,46.1159,46.1401,4700.0
2011-03-08 14:05:00,57.01,57.03,56.96,57.0,4300.0,46.1482,46.1644,46.1078,46.1401,4300.0
2011-03-08 14:10:00,56.99,57.0,56.85,56.85,5400.0,46.132,46.1401,46.0187,46.0187,5400.0
2011-03-08 14:15:00,56.84,56.91,56.79,56.91,5500.0,46.0106,46.0673,45.9701,46.0673,5500.0
2011-03-08 14:20:00,56.9,56.95,56.84,56.9,4100.0,46.0592,46.0997,46.0106,46.0592,4100.0
2011-03-08 14:25:00,56.88,56.97,56.88,56.9,5900.0,46.043,46.1159,46.043,46.0592,5900.0
2011-03-08 14:30:00,56.92,56.92,56.76,56.76,4800.0,46.0754,46.0754,45.9459,45.9459,4800.0
2011-03-08 14:35:00,56.79,56.93,56.79,56.93,5400.0,45.9701,46.0835,45.9701,46.0835,5400.0
2011-03-08 14:40:00,56.93,57.05,56.92,56.99,19500.0,46.0835,46.1806,46.0754,46.132,19500.0
2011-03-08 14:45:00,56.99,57.02,56.94,56.99,10400.0,46.132,46.1563,46.0916,46.132,10400.0
2011-03-08 14:50:00,57.01,57.01,56.89,56.95,10900.0,46.1482,46.1482,46.0511,46.0997,10900.0
2011-03-08 14:55:00,56.95,57.0,56.94,56.95,9700.0,46.0997,46.1401,46.0916,46.0997,9700.0
2011-03-08 15:00:00,56.96,56.96,56.88,56.9,29700.0,46.1078,46.1078,46.043,46.0592,29700.0
2011-03-08 15:05:00,56.9,56.96,56.84,56.96,12700.0,46.0592,46.1078,46.0106,46.1078,12700.0
2011-03-08 15:10:00,56.97,56.98,56.92,56.97,8100.0,46.1159,46.1239,46.0754,46.1159,8100.0
2011-03-08 15:15:00,56.97,57.09,56.97,57.01,10600.0,46.1159,46.213,46.1159,46.1482,10600.0
2011-03-08 15:20:00,57.0,57.01,56.97,56.97,10800.0,46.1401,46.1482,46.1159,46.1159,10800.0
2011-03-08 15:25:00,56.97,56.98,56.91,56.95,8000.0,46.1159,46.1239,46.0673,46.0997,8000.0
2011-03-08 15:30:00,56.95,56.95,56.91,56.95,10600.0,46.0997,46.0997,46.0673,46.0997,10600.0
2011-03-08 15:35:00,56.95,56.97,56.93,56.95,9100.0,46.0997,46.1159,46.0835,46.0997,9100.0
2011-03-08 15:40:00,56.95,56.99,56.91,56.94,6500.0,46.0997,46.132,46.0673,46.0916,6500.0
2011-03-08 15:45:00,56.96,56.96,56.85,56.9,12400.0,46.1078,46.1078,46.0187,46.0592,12400.0
2011-03-08 15:50:00,56.9,56.9,56.82,56.86,18300.0,46.0592,46.0592,45.9944,46.0268,18300.0
2011-03-08 15:55:00,56.87,56.88,56.77,56.78,37600.0,46.0349,46.043,45.954,45.9621,37600.0
2011-03-09 09:30:00,56.58,56.77,56.5,56.52,3500.0,45.8002,45.954,45.7354,45.7516,3500.0
2011-03-09 09:35:00,56.58,56.58,56.25,56.25,1900.0,45.8002,45.8002,45.533,45.533,1900.0
2011-03-09 09:40:00,56.22,56.22,56.15,56.15,8800.0,45.5087,45.5087,45.4521,45.4521,8800.0
2011-03-09 09:45:00,56.06,56.27,56.0,56.14,9300.0,45.3792,45.5492,45.3307,45.444,9300.0
2011-03-09 09:50:00,56.11,56.18,55.97,56.14,11100.0,45.4197,45.4764,45.3064,45.444,11100.0
2011-03-09 09:55:00,56.16,56.22,56.13,56.19,2000.0,45.4602,45.5087,45.4359,45.4845,2000.0
2011-03-09 10:00:00,56.25,56.25,55.98,56.02,9400.0,45.533,45.533,45.3145,45.3469,9400.0
2011-03-09 10:05:00,56.02,56.34,56.02,56.24,5600.0,45.3469,45.6059,45.3469,45.5249,5600.0
2011-03-09 10:10:00,56.24,56.24,56.09,56.09,9400.0,45.5249,45.5249,45.4035,45.4035,9400.0
2011-03-09 10:15:00,56.12,56.18,56.09,56.16,6900.0,45.4278,45.4764,45.4035,45.4602,6900.0
2011-03-09 10:20:00,56.15,56.22,56.14,56.18,11200.0,45.4521,45.5087,45.444,45.4764,11200.0
2011-03-09 10:25:00,56.18,56.25,56.11,56.21,11600.0,45.4764,45.533,45.4197,45.5007,11600.0
2011-03-09 10:30:00,56.21,56.25,56.17,56.25,6600.0,45.5007,45.533,45.4683,45.533,6600.0
2011-03-09 10:35:00,56.3,56.34,56.2,56.34,4000.0,45.5735,45.6059,45.4926,45.6059,4000.0
2011-03-09 10:40:00,56.29,56.35,56.22,56.28,6100.0,45.5654,45.614,45.5087,45.5573,6100.0
2011-03-09 10:45:00,56.26,56.27,56.16,56.19,24400.0,45.5411,45.5492,45.4602,45.4845,24400.0
2011-03-09 10:50:00,56.18,56.18,55.8,55.8,12400.0,45.4764,45.4764,45.1688,45.1688,12400.0
2011-03-09 10:55:00,55.8,55.88,55.72,55.83,8300.0,45.1688,45.2335,45.104,45.1931,8300.0
2011-03-09 11:00:00,55.79,55.92,55.67,55.86,10400.0,45.1607,45.2659,45.0635,45.2173,10400.0
2011-03-09 11:05:00,55.89,56.0,55.89,55.95,5000.0,45.2416,45.3307,45.2416,45.2902,5000.0
2011-03-09 11:10:00,55.94,56.0,55.92,55.95,5800.0,45.2821,45.3307,45.2659,45.2902,5800.0
2011-03-09 11:15:00,55.98,56.04,55.95,56.04,6800.0,45.3145,45.363,45.2902,45.363,6800.0
2011-03-09 11:20:00,56.04,56.1,55.99,56.02,10900.0,45.363,45.4116,45.3226,45.3469,10900.0
2011-03-09 11:25:00,56.03,56.14,56.03,56.05,10900.0,45.3549,45.444,45.3549,45.3711,10900.0
2011-03-09 11:30:00,56.08,56.1,55.96,56.08,19600.0,45.3954,45.4116,45.2983,45.3954,19600.0
2011-03-09 11:35:00,56.07,56.13,56.02,56.12,8600.0,45.3873,45.4359,45.3469,45.4278,8600.0
2011-03-09 11:40:00,56.14,56.16,56.08,56.1,3400.0,45.444,45.4602,45.3954,45.4116,3400.0
2011-03-09 11:45:00,56.11,56.16,56.07,56.1,9100.0,45.4197,45.4602,45.3873,45.4116,9100.0
2011-03-09 11:50:00,56.09,56.15,56.0,56.02,15000.0,45.4035,45.4521,45.3307,45.3469,15000.0
2011-03-09 11:55:00,56.01,56.21,56.01,56.16,8800.0,45.3388,45.5007,45.3388,45.4602,8800.0
2011-03-09 12:00:00,56.17,56.34,56.15,56.3,4400.0,45.4683,45.6059,45.4521,45.5735,4400.0
2011-03-09 12:05:00,56.33,56.36,56.29,56.31,2500.0,45.5978,45.6221,45.5654,45.5816,2500.0
2011-03-09 12:10:00,56.3,56.31,56.21,56.24,4400.0,45.5735,45.5816,45.5007,45.5249,4400.0
2011-03-09 12:15:00,56.24,56.33,56.18,56.19,5500.0,45.5249,45.5978,45.4764,45.4845,5500.0
2011-03-09 12:20:00,56.21,56.3,56.21,56.24,7100.0,45.5007,45.5735,45.5007,45.5249,7100.0
2011-03-09 12:25:00,56.24,56.24,56.05,56.2,18200.0,45.5249,45.5249,45.3711,45.4926,18200.0
2011-03-09 12:30:00,56.21,56.22,56.16,56.19,6200.0,45.5007,45.5087,45.4602,45.4845,6200.0
2011-03-09 12:35:00,56.17,56.35,56.17,56.35,6000.0,45.4683,45.614,45.4683,45.614,6000.0
2011-03-09 12:40:00,56.35,56.37,56.16,56.17,8500.0,45.614,45.6302,45.4602,45.4683,8500.0
2011-03-09 12:45:00,56.19,56.31,56.18,56.29,10000.0,45.4845,45.5816,45.4764,45.5654,10000.0
2011-03-09 12:50:00,56.31,56.41,56.24,56.3,23500.0,45.5816,45.6625,45.5249,45.5735,23500.0
2011-03-09 12:55:00,56.3,56.33,56.21,56.22,6900.0,45.5735,45.5978,45.5007,45.5087,6900.0
2011-03-09 13:00:00,56.23,56.28,56.2,56.22,7800.0,45.5168,45.5573,45.4926,45.5087,7800.0
2011-03-09 13:05:00,56.23,56.28,56.2,56.25,9200.0,45.5168,45.5573,45.4926,45.533,9200.0
2011-03-09 13:10:00,56.26,56.38,56.26,56.36,9200.0,45.5411,45.6383,45.5411,45.6221,9200.0
2011-03-09 13:15:00,56.38,56.4,56.31,56.4,3900.0,45.6383,45.6545,45.5816,45.6545,3900.0
2011-03-09 13:20:00,56.38,56.41,56.34,56.36,3400.0,45.6383,45.6625,45.6059,45.6221,3400.0
2011-03-09 13:25:00,56.38,56.46,56.31,56.32,15700.0,45.6383,45.703,45.5816,45.5897,15700.0
2011-03-09 13:30:00,56.32,56.43,56.32,56.36,10000.0,45.5897,45.6787,45.5897,45.6221,10000.0
2011-03-09 13:35:00,56.36,56.41,56.26,56.35,5200.0,45.6221,45.6625,45.5411,45.614,5200.0
2011-03-09 13:40:00,56.37,56.37,56.26,56.32,8300.0,45.6302,45.6302,45.5411,45.5897,8300.0
2011-03-09 13:45:00,56.33,56.42,56.28,56.42,12000.0,45.5978,45.6706,45.5573,45.6706,12000.0
2011-03-09 13:50:00,56.41,56.41,56.3,56.32,7800.0,45.6625,45.6625,45.5735,45.5897,7800.0
2011-03-09 13:55:00,56.31,56.39,56.31,56.33,6100.0,45.5816,45.6464,45.5816,45.5978,6100.0
2011-03-09 14:00:00,56.34,56.39,56.29,56.31,10500.0,45.6059,45.6464,45.5654,45.5816,10500.0
2011-03-09 14:05:00,56.3,56.37,56.24,56.28,7800.0,45.5735,45.6302,45.5249,45.5573,7800.0
2011-03-09 14:10:00,56.32,56.36,56.29,56.36,4900.0,45.5897,45.6221,45.5654,45.6221,4900.0
2011-03-09 14:15:00,56.37,56.38,56.28,56.28,23400.0,45.6302,45.6383,45.5573,45.5573,23400.0
2011-03-09 14:20:00,56.28,56.34,56.28,56.31,13100.0,45.5573,45.6059,45.5573,45.5816,13100.0
2011-03-09 14:25:00,56.31,56.32,56.2,56.2,11200.0,45.5816,45.5897,45.4926,45.4926,11200.0
2011-03-09 14:30:00,56.21,56.28,56.2,56.26,12300.0,45.5007,45.5573,45.4926,45.5411,12300.0
2011-03-09 14:35:00,56.25,56.25,56.06,56.11,11600.0,45.533,45.533,45.3792,45.4197,11600.0
2011-03-09 14:40:00,56.1,56.14,56.07,56.14,41300.0,45.4116,45.444,45.3873,45.444,41300.0
2011-03-09 14:45:00,56.15,56.26,56.15,56.18,15300.0,45.4521,45.5411,45.4521,45.4764,15300.0
2011-03-09 14:50:00,56.18,56.41,56.18,56.31,5500.0,45.4764,45.6625,45.4764,45.5816,5500.0
2011-03-09 14:55:00,56.33,56.37,56.3,56.3,6200.0,45.5978,45.6302,45.5735,45.5735,6200.0
2011-03-09 15:00:00,56.31,56.41,56.3,56.41,7100.0,45.5816,45.6625,45.5735,45.6625,7100.0
2011-03-09 15:05:00,56.44,56.44,56.34,56.37,11000.0,45.6868,45.6868,45.6059,45.6302,11000.0
2011-03-09 15:10:00,56.4,56.44,56.29,56.33,8400.0,45.6545,45.6868,45.5654,45.5978,8400.0
2011-03-09 15:15:00,56.34,56.38,56.3,56.34,14600.0,45.6059,45.6383,45.5735,45.6059,14600.0
2011-03-09 15:20:00,56.34,56.43,56.33,56.39,12000.0,45.6059,45.6787,45.5978,45.6464,12000.0
2011-03-09 15:25:00,56.37,56.4,56.31,56.39,7400.0,45.6302,45.6545,45.5816,45.6464,7400.0
2011-03-09 15:30:00,56.4,56.44,56.32,56.32,11000.0,45.6545,45.6868,45.5897,45.5897,11000.0
2011-03-09 15:35:00,56.32,56.37,56.31,56.36,15400.0,45.5897,45.6302,45.5816,45.6221,15400.0
2011-03-09 15:40:00,56.37,56.43,56.35,56.37,18000.0,45.6302,45.6787,45.614,45.6302,18000.0
2011-03-09 15:45:00,56.39,56.5,56.36,56.44,19200.0,45.6464,45.7354,45.6221,45.6868,19200.0
2011-03-09 15:50:00,56.45,56.51,56.44,56.48,6100.0,45.6949,45.7435,45.6868,45.7192,6100.0
2011-03-09 15:55:00,56.46,56.5,56.38,56.38,18900.0,45.703,45.7354,45.6383,45.6383,18900.0
2011-03-10 09:30:00,55.66,56.02,55.15,55.2,8800.0,45.0554,45.3469,44.6426,44.6831,8800.0
2011-03-10 09:35:00,55.16,55.23,55.0,55.2,1900.0,44.6507,44.7074,44.5212,44.6831,1900.0
2011-03-10 09:40:00,55.09,55.12,54.85,55.0,7500.0,44.594,44.6183,44.3998,44.5212,7500.0
2011-03-10 09:45:00,55.05,55.09,54.96,54.96,4100.0,44.5617,44.594,44.4888,44.4888,4100.0
2011-03-10 09:50:00,55.0,55.12,54.95,55.03,7300.0,44.5212,44.6183,44.4807,44.5455,7300.0
2011-03-10 09:55:00,55.08,55.12,54.96,54.97,5300.0,44.5859,44.6183,44.4888,44.4969,5300.0
2011-03-10 10:00:00,54.95,54.95,54.74,54.75,8600.0,44.4807,44.4807,44.3107,44.3188,8600.0
2011-03-10 10:05:00,54.79,54.83,54.56,54.72,10800.0,44.3512,44.3836,44.165,44.2945,10800.0
2011-03-10 10:10:00,54.69,54.83,54.62,54.81,9100.0,44.2702,44.3836,44.2136,44.3674,9100.0
2011-03-10 10:15:00,54.84,54.86,54.67,54.76,13800.0,44.3917,44.4079,44.2541,44.3269,13800.0
2011-03-10 10:20:00,54.74,54.76,54.68,54.72,9000.0,44.3107,44.3269,44.2622,44.2945,9000.0
2011-03-10 10:25:00,54.76,54.83,54.72,54.75,15600.0,44.3269,44.3836,44.2945,44.3188,15600.0
2011-03-10 10:30:00,54.76,54.85,54.71,54.84,21100.0,44.3269,44.3998,44.2864,44.3917,21100.0
2011-03-10 10:35:00,54.8,54.83,54.73,54.76,11600.0,44.3593,44.3836,44.3026,44.3269,11600.0
2011-03-10 10:40:00,54.75,54.94,54.73,54.92,11700.0,44.3188,44.4726,44.3026,44.4564,11700.0
2011-03-10 10:45:00,54.91,54.97,54.76,54.77,13200.0,44.4483,44.4969,44.3269,44.335,13200.0
2011-03-10 10:50:00,54.76,55.1,54.72,54.97,16800.0,44.3269,44.6021,44.2945,44.4969,16800.0
2011-03-10 10:55:00,54.93,54.94,54.75,54.75,19300.0,44.4645,44.4726,44.3188,44.3188,19300.0
2011-03-10 11:00:00,54.79,54.79,54.75,54.75,6200.0,44.3512,44.3512,44.3188,44.3188,6200.0
2011-03-10 11:05:00,54.75,54.8,54.7,54.76,6100.0,44.3188,44.3593,44.2783,44.3269,6100.0
2011-03-10 11:10:00,54.77,54.78,54.7,54.75,5800.0,44.335,44.3431,44.2783,44.3188,5800.0
2011-03-10 11:15:00,54.74,54.81,54.65,54.81,5800.0,44.3107,44.3674,44.2379,44.3674,5800.0
2011-03-10 11:20:00,54.8,54.84,54.78,54.83,2100.0,44.3593,44.3917,44.3431,44.3836,2100.0
2011-03-10 11:25:00,54.83,55.0,54.81,54.9,9100.0,44.3836,44.5212,44.3674,44.4402,9100.0
2011-03-10 11:30:00,54.85,54.99,54.85,54.99,1000.0,44.3998,44.5131,44.3998,44.5131,1000.0
2011-03-10 11:35:00,54.99,55.03,54.95,55.02,2600.0,44.5131,44.5455,44.4807,44.5374,2600.0
2011-03-10 11:40:00,55.04,55.11,55.03,55.11,3000.0,44.5536,44.6102,44.5455,44.6102,3000.0
2011-03-10 11:45:00,55.12,55.14,55.07,55.14,18100.0,44.6183,44.6345,44.5778,44.6345,18100.0
2011-03-10 11:50:00,55.17,55.29,55.16,55.29,6300.0,44.6588,44.7559,44.6507,44.7559,6300.0
2011-03-10 11:55:00,55.29,55.45,55.29,55.45,7600.0,44.7559,44.8855,44.7559,44.8855,7600.0
2011-03-10 12:00:00,55.46,55.52,55.46,55.49,15300.0,44.8935,44.9421,44.8935,44.9178,15300.0
2011-03-10 12:05:00,55.5,55.5,55.38,55.42,5900.0,44.9259,44.9259,44.8288,44.8612,5900.0
2011-03-10 12:10:00,55.42,55.44,55.37,55.44,2600.0,44.8612,44.8774,44.8207,44.8774,2600.0
2011-03-10 12:15:00,55.43,55.5,55.32,55.32,15100.0,44.8693,44.9259,44.7802,44.7802,15100.0
2011-03-10 12:20:00,55.31,55.43,55.26,55.39,3800.0,44.7721,44.8693,44.7316,44.8369,3800.0
2011-03-10 12:25:00,55.43,55.43,55.2,55.24,4000.0,44.8693,44.8693,44.6831,44.7155,4000.0
2011-03-10 12:30:00,55.23,55.24,55.18,55.21,1900.0,44.7074,44.7155,44.6669,44.6912,1900.0
2011-03-10 12:35:00,55.18,55.27,55.18,55.27,2900.0,44.6669,44.7397,44.6669,44.7397,2900.0
2011-03-10 12:40:00,55.3,55.32,55.24,55.29,7700.0,44.764,44.7802,44.7155,44.7559,7700.0
2011-03-10 12:45:00,55.31,55.35,55.29,55.31,3000.0,44.7721,44.8045,44.7559,44.7721,3000.0
2011-03-10 12:50:00,55.28,55.46,55.21,55.45,6900.0,44.7478,44.8935,44.6912,44.8855,6900.0
2011-03-10 12:55:00,55.48,55.51,55.43,55.43,1600.0,44.9097,44.934,44.8693,44.8693,1600.0
2011-03-10 13:00:00,55.45,55.53,55.41,55.46,4800.0,44.8855,44.9502,44.8531,44.8935,4800.0
2011-03-10 13:05:00,55.47,55.62,55.46,55.6,5500.0,44.9016,45.0231,44.8935,45.0069,5500.0
2011-03-10 13:10:00,55.64,55.74,55.64,55.74,1300.0,45.0393,45.1202,45.0393,45.1202,1300.0
2011-03-10 13:15:00,55.77,55.77,55.71,55.74,2800.0,45.1445,45.1445,45.0959,45.1202,2800.0
2011-03-10 13:20:00,55.67,55.67,55.58,55.61,4800.0,45.0635,45.0635,44.9907,45.015,4800.0
2011-03-10 13:25:00,55.56,55.56,55.35,55.42,4500.0,44.9745,44.9745,44.8045,44.8612,4500.0
2011-03-10 13:30:00,55.34,55.36,55.17,55.17,3100.0,44.7964,44.8126,44.6588,44.6588,3100.0
2011-03-10 13:35:00,55.13,55.22,55.05,55.06,17600.0,44.6264,44.6993,44.5617,44.5698,17600.0
2011-03-10 13:40:00,55.05,55.34,55.05,55.19,5500.0,44.5617,44.7964,44.5617,44.675,5500.0
2011-03-10 13:45:00,55.2,55.32,55.19,55.28,5200.0,44.6831,44.7802,44.675,44.7478,5200.0
2011-03-10 13:50:00,55.31,55.41,55.2,55.22,11800.0,44.7721,44.8531,44.6831,44.6993,11800.0
2011-03-10 13:55:00,55.22,55.36,55.22,55.36,7700.0,44.6993,44.8126,44.6993,44.8126,7700.0
2011-03-10 14:00:00,55.37,55.48,55.37,55.43,4000.0,44.8207,44.9097,44.8207,44.8693,4000.0
2011-03-10 14:05:00,55.44,55.5,55.4,55.5,2600.0,44.8774,44.9259,44.845,44.9259,2600.0
2011-03-10 14:10:00,55.48,55.51,55.36,55.36,2400.0,44.9097,44.934,44.8126,44.8126,2400.0
2011-03-10 14:15:00,55.36,55.36,55.26,55.31,8000.0,44.8126,44.8126,44.7316,44.7721,8000.0
2011-03-10 14:20:00,55.36,55.36,55.26,55.31,5500.0,44.8126,44.8126,44.7316,44.7721,5500.0
2011-03-10 14:25:00,55.3,55.31,55.21,55.26,5200.0,44.764,44.7721,44.6912,44.7316,5200.0
2011-03-10 14:30:00,55.24,55.31,55.21,55.29,4100.0,44.7155,44.7721,44.6912,44.7559,4100.0
2011-03-10 14:35:00,55.3,55.41,55.28,55.35,8600.0,44.764,44.8531,44.7478,44.8045,8600.0
2011-03-10 14:40:00,55.37,55.4,55.21,55.21,14600.0,44.8207,44.845,44.6912,44.6912,14600.0
2011-03-10 14:45:00,55.22,55.27,55.16,55.17,5500.0,44.6993,44.7397,44.6507,44.6588,5500.0
2011-03-10 14:50:00,55.16,55.19,55.02,55.02,15200.0,44.6507,44.675,44.5374,44.5374,15200.0
2011-03-10 14:55:00,55.03,55.11,55.02,55.02,10700.0,44.5455,44.6102,44.5374,44.5374,10700.0
2011-03-10 15:00:00,55.04,55.07,54.91,54.97,10500.0,44.5536,44.5778,44.4483,44.4969,10500.0
2011-03-10 15:05:00,55.0,55.15,55.0,55.06,23800.0,44.5212,44.6426,44.5212,44.5698,23800.0
2011-03-10 15:10:00,55.04,55.06,54.99,55.02,13500.0,44.5536,44.5698,44.5131,44.5374,13500.0
2011-03-10 15:15:00,55.0,55.04,54.86,54.89,9200.0,44.5212,44.5536,44.4079,44.4321,9200.0
2011-03-10 15:20:00,54.88,55.0,54.86,54.9,18100.0,44.424,44.5212,44.4079,44.4402,18100.0
2011-03-10 15:25:00,54.89,54.96,54.82,54.93,21800.0,44.4321,44.4888,44.3755,44.4645,21800.0
2011-03-10 15:30:00,54.93,54.98,54.86,54.86,17100.0,44.4645,44.505,44.4079,44.4079,17100.0
2011-03-10 15:35:00,54.88,55.05,54.87,55.0,11500.0,44.424,44.5617,44.416,44.5212,11500.0
2011-03-10 15:40:00,55.03,55.18,55.02,55.12,10700.0,44.5455,44.6669,44.5374,44.6183,10700.0
2011-03-10 15:45:00,55.11,55.13,54.96,54.98,19300.0,44.6102,44.6264,44.4888,44.505,19300.0
2011-03-10 15:50:00,54.99,55.04,54.93,54.94,17300.0,44.5131,44.5536,44.4645,44.4726,17300.0
2011-03-10 15:55:00,54.93,54.96,54.86,54.9,22800.0,44.4645,44.4888,44.4079,44.4402,22800.0
2011-03-11 09:30:00,54.3,54.92,54.24,54.77,9400.0,44.0867,44.59,44.0379,44.4683,9400.0
2011-03-11 09:35:00,54.82,54.95,54.59,54.61,2800.0,44.5088,44.6144,44.3221,44.3383,2800.0
2011-03-11 09:40:00,54.77,55.09,54.62,54.69,4800.0,44.4683,44.7281,44.3465,44.4033,4800.0
2011-03-11 09:45:00,54.72,54.72,54.41,54.48,10600.0,44.4277,44.4277,44.176,44.2328,10600.0
2011-03-11 09:50:00,54.49,54.5,54.16,54.16,24500.0,44.2409,44.249,43.973,43.973,24500.0
2011-03-11 09:55:00,54.13,54.29,54.09,54.21,10500.0,43.9486,44.0785,43.9162,44.0136,10500.0
2011-03-11 10:00:00,54.19,54.2,54.07,54.07,8800.0,43.9973,44.0055,43.8999,43.8999,8800.0
2011-03-11 10:05:00,54.08,54.09,53.93,53.93,10100.0,43.908,43.9162,43.7863,43.7863,10100.0
2011-03-11 10:10:00,53.93,54.01,53.83,53.84,28500.0,43.7863,43.8512,43.7051,43.7132,28500.0
2011-03-11 10:15:00,53.83,53.97,53.83,53.87,25500.0,43.7051,43.8187,43.7051,43.7375,25500.0
2011-03-11 10:20:00,53.87,54.02,53.72,53.73,48200.0,43.7375,43.8593,43.6157,43.6239,48200.0
2011-03-11 10:25:00,53.72,53.83,53.6,53.66,24600.0,43.6157,43.7051,43.5183,43.567,24600.0
2011-03-11 10:30:00,53.63,53.79,53.6,53.67,43700.0,43.5427,43.6726,43.5183,43.5752,43700.0
2011-03-11 10:35:00,53.69,53.71,53.38,53.55,68700.0,43.5914,43.6076,43.3397,43.4777,68700.0
2011-03-11 10:40:00,53.54,53.6,53.5,53.51,10400.0,43.4696,43.5183,43.4371,43.4452,10400.0
2011-03-11 10:45:00,53.5,53.8,53.5,53.59,35000.0,43.4371,43.6807,43.4371,43.5102,35000.0
2011-03-11 10:50:00,53.6,53.6,53.31,53.51,15500.0,43.5183,43.5183,43.2829,43.4452,15500.0
2011-03-11 10:55:00,53.52,53.55,53.41,53.53,12400.0,43.4534,43.4777,43.3641,43.4615,12400.0
2011-03-11 11:00:00,53.49,53.8,53.48,53.77,27200.0,43.429,43.6807,43.4209,43.6563,27200.0
2011-03-11 11:05:00,53.77,53.84,53.72,53.77,16000.0,43.6563,43.7132,43.6157,43.6563,16000.0
2011-03-11 11:10:00,53.77,54.03,53.76,53.95,25200.0,43.6563,43.8674,43.6482,43.8025,25200.0
2011-03-11 11:15:00,53.96,54.04,53.95,54.01,9100.0,43.8106,43.8756,43.8025,43.8512,9100.0
2011-03-11 11:20:00,54.03,54.15,53.99,54.15,4400.0,43.8674,43.9649,43.835,43.9649,4400.0
2011-03-11 11:25:00,54.15,54.25,54.14,54.22,7700.0,43.9649,44.0461,43.9568,44.0217,7700.0
2011-03-11 11:30:00,54.22,54.3,54.21,54.3,3100.0,44.0217,44.0867,44.0136,44.0867,3100.0
2011-03-11 11:35:00,54.3,54.58,54.28,54.58,14400.0,44.0867,44.314,44.0704,44.314,14400.0
2011-03-11 11:40:00,54.56,54.78,54.55,54.75,8000.0,44.2978,44.4764,44.2896,44.452,8000.0
2011-03-11 11:45:00,54.77,54.87,54.76,54.76,8600.0,44.4683,44.5494,44.4601,44.4601,8600.0
2011-03-11 11:50:00,54.76,54.79,54.69,54.73,5200.0,44.4601,44.4845,44.4033,44.4358,5200.0
2011-03-11 11:55:00,54.75,54.81,54.69,54.7,3900.0,44.452,44.5007,44.4033,44.4114,3900.0
2011-03-11 12:00:00,54.72,54.87,54.72,54.86,2800.0,44.4277,44.5494,44.4277,44.5413,2800.0
2011-03-11 12:05:00,54.8,54.88,54.78,54.86,12800.0,44.4926,44.5576,44.4764,44.5413,12800.0
2011-03-11 12:10:00,54.86,54.94,54.77,54.79,18600.0,44.5413,44.6063,44.4683,44.4845,18600.0
2011-03-11 12:15:00,54.83,54.87,54.82,54.86,1600.0,44.517,44.5494,44.5088,44.5413,1600.0
2011-03-11 12:20:00,54.84,55.0,54.83,54.93,3600.0,44.5251,44.655,44.517,44.5982,3600.0
2011-03-11 12:25:00,54.91,54.93,54.88,54.92,2900.0,44.5819,44.5982,44.5576,44.59,2900.0
2011-03-11 12:30:00,54.92,54.95,54.89,54.89,6300.0,44.59,44.6144,44.5657,44.5657,6300.0
2011-03-11 12:35:00,54.89,54.93,54.83,54.86,13500.0,44.5657,44.5982,44.517,44.5413,13500.0
2011-03-11 12:40:00,54.82,54.88,54.79,54.82,4800.0,44.5088,44.5576,44.4845,44.5088,4800.0
2011-03-11 12:45:00,54.81,54.82,54.74,54.75,2000.0,44.5007,44.5088,44.4439,44.452,2000.0
2011-03-11 12:50:00,54.74,54.78,54.74,54.78,1800.0,44.4439,44.4764,44.4439,44.4764,1800.0
2011-03-11 12:55:00,54.76,54.78,54.71,54.72,1600.0,44.4601,44.4764,44.4195,44.4277,1600.0
2011-03-11 13:00:00,54.72,54.74,54.63,54.64,9800.0,44.4277,44.4439,44.3546,44.3627,9800.0
2011-03-11 13:05:00,54.65,54.67,54.45,54.48,14900.0,44.3708,44.3871,44.2084,44.2328,14900.0
2011-03-11 13:10:00,54.48,54.5,54.35,54.35,5700.0,44.2328,44.249,44.1273,44.1273,5700.0
2011-03-11 13:15:00,54.37,54.38,54.27,54.34,6200.0,44.1435,44.1516,44.0623,44.1191,6200.0
2011-03-11 13:20:00,54.34,54.4,54.26,54.4,3500.0,44.1191,44.1678,44.0542,44.1678,3500.0
2011-03-11 13:25:00,54.41,54.43,54.39,54.42,1300.0,44.176,44.1922,44.1597,44.1841,1300.0
2011-03-11 13:30:00,54.43,54.45,54.36,54.36,7000.0,44.1922,44.2084,44.1354,44.1354,7000.0
2011-03-11 13:35:00,54.37,54.45,54.35,54.35,4800.0,44.1435,44.2084,44.1273,44.1273,4800.0
2011-03-11 13:40:00,54.37,54.4,54.23,54.34,20300.0,44.1435,44.1678,44.0298,44.1191,20300.0
2011-03-11 13:45:00,54.32,54.4,54.32,54.37,3200.0,44.1029,44.1678,44.1029,44.1435,3200.0
2011-03-11 13:50:00,54.39,54.46,54.35,54.45,3400.0,44.1597,44.2166,44.1273,44.2084,3400.0
2011-03-11 13:55:00,54.41,54.45,54.28,54.31,8800.0,44.176,44.2084,44.0704,44.0948,8800.0
2011-03-11 14:00:00,54.34,54.4,54.31,54.4,11700.0,44.1191,44.1678,44.0948,44.1678,11700.0
2011-03-11 14:05:00,54.41,54.48,54.36,54.36,12300.0,44.176,44.2328,44.1354,44.1354,12300.0
2011-03-11 14:10:00,54.36,54.43,54.35,54.4,3300.0,44.1354,44.1922,44.1273,44.1678,3300.0
2011-03-11 14:15:00,54.42,54.5,54.42,54.49,15200.0,44.1841,44.249,44.1841,44.2409,15200.0
2011-03-11 14:20:00,54.54,54.62,54.51,54.55,4900.0,44.2815,44.3465,44.2572,44.2896,4900.0
2011-03-11 14:25:00,54.57,54.64,54.57,54.6,2100.0,44.3059,44.3627,44.3059,44.3302,2100.0
2011-03-11 14:30:00,54.61,54.73,54.61,54.68,6700.0,44.3383,44.4358,44.3383,44.3952,6700.0
2011-03-11 14:35:00,54.68,54.69,54.6,54.64,15800.0,44.3952,44.4033,44.3302,44.3627,15800.0
2011-03-11 14:40:00,54.62,54.74,54.62,54.67,4800.0,44.3465,44.4439,44.3465,44.3871,4800.0
2011-03-11 14:45:00,54.68,54.72,54.6,54.68,13500.0,44.3952,44.4277,44.3302,44.3952,13500.0
2011-03-11 14:50:00,54.67,54.75,54.67,54.68,4200.0,44.3871,44.452,44.3871,44.3952,4200.0
2011-03-11 14:55:00,54.65,54.72,54.65,54.67,14300.0,44.3708,44.4277,44.3708,44.3871,14300.0
2011-03-11 15:00:00,54.65,54.8,54.65,54.8,4800.0,44.3708,44.4926,44.3708,44.4926,4800.0
2011-03-11 15:05:00,54.8,54.84,54.78,54.81,9200.0,44.4926,44.5251,44.4764,44.5007,9200.0
2011-03-11 15:10:00,54.82,54.89,54.81,54.87,8800.0,44.5088,44.5657,44.5007,44.5494,8800.0
2011-03-11 15:15:00,54.88,54.94,54.86,54.89,6200.0,44.5576,44.6063,44.5413,44.5657,6200.0
2011-03-11 15:20:00,54.91,54.99,54.9,54.99,6100.0,44.5819,44.6469,44.5738,44.6469,6100.0
2011-03-11 15:25:00,55.0,55.04,54.94,55.03,7800.0,44.655,44.6875,44.6063,44.6793,7800.0
2011-03-11 15:30:00,55.03,55.13,54.91,54.92,13300.0,44.6793,44.7605,44.5819,44.59,13300.0
2011-03-11 15:35:00,54.92,55.03,54.92,54.97,5000.0,44.59,44.6793,44.59,44.6306,5000.0
2011-03-11 15:40:00,54.95,55.04,54.9,55.02,7700.0,44.6144,44.6875,44.5738,44.6712,7700.0
2011-03-11 15:45:00,55.01,55.04,54.91,54.97,17700.0,44.6631,44.6875,44.5819,44.6306,17700.0
2011-03-11 15:50:00,54.97,55.09,54.96,54.99,18300.0,44.6306,44.7281,44.6225,44.6469,18300.0
2011-03-11 15:55:00,55.0,55.0,54.87,54.88,26200.0,44.655,44.655,44.5494,44.5576,26200.0
2011-03-14 09:30:00,54.89,55.75,54.89,55.75,33700.0,44.5657,45.2639,44.5657,45.2639,33700.0
2011-03-14 09:35:00,55.89,56.32,55.77,56.14,22300.0,45.3776,45.7267,45.2802,45.5806,22300.0
2011-03-14 09:40:00,56.06,56.18,55.58,55.6,26300.0,45.5156,45.613,45.1259,45.1421,26300.0
2011-03-14 09:45:00,55.59,55.95,55.57,55.76,19800.0,45.134,45.4263,45.1178,45.272,19800.0
2011-03-14 09:50:00,55.74,55.86,55.69,55.7,24200.0,45.2558,45.3532,45.2152,45.2233,24200.0
2011-03-14 09:55:00,55.67,56.07,55.66,55.95,23400.0,45.199,45.5237,45.1909,45.4263,23400.0
2011-03-14 10:00:00,55.93,56.05,55.86,55.89,26500.0,45.4101,45.5075,45.3532,45.3776,26500.0
2011-03-14 10:05:00,55.9,55.9,55.71,55.8,15900.0,45.3857,45.3857,45.2314,45.3045,15900.0
2011-03-14 10:10:00,55.8,55.86,55.75,55.83,12300.0,45.3045,45.3532,45.2639,45.3289,12300.0
2011-03-14 10:15:00,55.82,55.97,55.82,55.84,8100.0,45.3208,45.4425,45.3208,45.337,8100.0
2011-03-14 10:20:00,55.84,55.96,55.84,55.9,11000.0,45.337,45.4344,45.337,45.3857,11000.0
2011-03-14 10:25:00,55.94,56.03,55.84,55.95,5200.0,45.4182,45.4913,45.337,45.4263,5200.0
2011-03-14 10:30:00,55.91,55.93,55.57,55.57,6000.0,45.3938,45.4101,45.1178,45.1178,6000.0
2011-03-14 10:35:00,55.59,55.74,55.57,55.65,8600.0,45.134,45.2558,45.1178,45.1827,8600.0
2011-03-14 10:40:00,55.69,55.7,55.56,55.66,11000.0,45.2152,45.2233,45.1097,45.1909,11000.0
2011-03-14 10:45:00,55.68,55.97,55.63,55.95,29400.0,45.2071,45.4425,45.1665,45.4263,29400.0
2011-03-14 10:50:00,55.94,56.07,55.9,55.91,4700.0,45.4182,45.5237,45.3857,45.3938,4700.0
2011-03-14 10:55:00,55.94,55.97,55.65,55.65,15300.0,45.4182,45.4425,45.1827,45.1827,15300.0
2011-03-14 11:00:00,55.66,55.81,55.66,55.81,6200.0,45.1909,45.3126,45.1909,45.3126,6200.0
2011-03-14 11:05:00,55.84,55.85,55.62,55.62,4400.0,45.337,45.3451,45.1584,45.1584,4400.0
2011-03-14 11:10:00,55.63,55.73,55.38,55.44,3400.0,45.1665,45.2477,44.9635,45.0122,3400.0
2011-03-14 11:15:00,55.44,55.45,55.18,55.22,4800.0,45.0122,45.0204,44.8011,44.8336,4800.0
2011-03-14 11:20:00,55.27,55.35,55.2,55.33,4200.0,44.8742,44.9392,44.8174,44.9229,4200.0
2011-03-14 11:25:00,55.29,55.36,55.24,55.25,8900.0,44.8904,44.9473,44.8499,44.858,8900.0
2011-03-14 11:30:00,55.22,55.26,55.19,55.23,2300.0,44.8336,44.8661,44.8093,44.8417,2300.0
2011-03-14 11:35:00,55.24,55.26,55.18,55.23,1100.0,44.8499,44.8661,44.8011,44.8417,1100.0
2011-03-14 11:40:00,55.21,55.36,55.21,55.36,15600.0,44.8255,44.9473,44.8255,44.9473,15600.0
2011-03-14 11:45:00,55.4,55.42,55.16,55.16,4000.0,44.9798,44.996,44.7849,44.7849,4000.0
2011-03-14 11:50:00,55.15,55.17,55.1,55.1,1400.0,44.7768,44.793,44.7362,44.7362,1400.0
2011-03-14 11:55:00,55.08,55.13,55.05,55.13,2900.0,44.7199,44.7605,44.6956,44.7605,2900.0
2011-03-14 12:00:00,55.15,55.25,55.15,55.18,1700.0,44.7768,44.858,44.7768,44.8011,1700.0
2011-03-14 12:05:00,55.17,55.19,55.17,55.19,300.0,44.793,44.8093,44.793,44.8093,300.0
2011-03-14 12:10:00,55.19,55.23,55.13,55.13,9400.0,44.8093,44.8417,44.7605,44.7605,9400.0
2011-03-14 12:15:00,55.13,55.15,54.99,55.13,15000.0,44.7605,44.7768,44.6469,44.7605,15000.0
2011-03-14 12:20:00,55.13,55.29,55.13,55.24,8900.0,44.7605,44.8904,44.7605,44.8499,8900.0
2011-03-14 12:25:00,55.24,55.25,55.17,55.23,13700.0,44.8499,44.858,44.793,44.8417,13700.0
2011-03-14 12:30:00,55.21,55.25,55.17,55.22,4500.0,44.8255,44.858,44.793,44.8336,4500.0
2011-03-14 12:35:00,55.22,55.22,55.02,55.06,4700.0,44.8336,44.8336,44.6712,44.7037,4700.0
2011-03-14 12:40:00,55.05,55.13,55.04,55.13,4400.0,44.6956,44.7605,44.6875,44.7605,4400.0
2011-03-14 12:45:00,55.16,55.21,55.11,55.21,1100.0,44.7849,44.8255,44.7443,44.8255,1100.0
2011-03-14 12:50:00,55.19,55.23,55.17,55.23,3800.0,44.8093,44.8417,44.793,44.8417,3800.0
2011-03-14 12:55:00,55.23,55.32,55.19,55.31,5400.0,44.8417,44.9148,44.8093,44.9067,5400.0
2011-03-14 13:00:00,55.34,55.34,55.3,55.3,2800.0,44.931,44.931,44.8986,44.8986,2800.0
2011-03-14 13:05:00,55.3,55.39,55.3,55.39,5300.0,44.8986,44.9716,44.8986,44.9716,5300.0
2011-03-14 13:10:00,55.42,55.53,55.4,55.53,7700.0,44.996,45.0853,44.9798,45.0853,7700.0
2011-03-14 13:15:00,55.5,55.5,55.45,55.48,2300.0,45.0609,45.0609,45.0204,45.0447,2300.0
2011-03-14 13:20:00,55.48,55.48,55.35,55.35,4100.0,45.0447,45.0447,44.9392,44.9392,4100.0
2011-03-14 13:25:00,55.35,55.4,55.34,55.35,4600.0,44.9392,44.9798,44.931,44.9392,4600.0
2011-03-14 13:30:00,55.35,55.37,55.29,55.31,2700.0,44.9392,44.9554,44.8904,44.9067,2700.0
2011-03-14 13:35:00,55.24,55.31,55.21,55.24,7600.0,44.8499,44.9067,44.8255,44.8499,7600.0
2011-03-14 13:40:00,55.23,55.33,55.23,55.31,5200.0,44.8417,44.9229,44.8417,44.9067,5200.0
2011-03-14 13:45:00,55.32,55.35,55.29,55.31,6600.0,44.9148,44.9392,44.8904,44.9067,6600.0
2011-03-14 13:50:00,55.3,55.41,55.3,55.41,1300.0,44.8986,44.9879,44.8986,44.9879,1300.0
2011-03-14 13:55:00,55.38,55.41,55.32,55.36,8300.0,44.9635,44.9879,44.9148,44.9473,8300.0
2011-03-14 14:00:00,55.35,55.38,55.32,55.32,6700.0,44.9392,44.9635,44.9148,44.9148,6700.0
2011-03-14 14:05:00,55.35,55.56,55.35,55.55,2600.0,44.9392,45.1097,44.9392,45.1015,2600.0
2011-03-14 14:10:00,55.53,55.61,55.52,55.54,4200.0,45.0853,45.1503,45.0772,45.0934,4200.0
2011-03-14 14:15:00,55.55,55.58,55.5,55.54,4500.0,45.1015,45.1259,45.0609,45.0934,4500.0
2011-03-14 14:20:00,55.54,55.73,55.54,55.67,11800.0,45.0934,45.2477,45.0934,45.199,11800.0
2011-03-14 14:25:00,55.67,55.69,55.57,55.68,11500.0,45.199,45.2152,45.1178,45.2071,11500.0
2011-03-14 14:30:00,55.68,55.69,55.57,55.6,13700.0,45.2071,45.2152,45.1178,45.1421,13700.0
2011-03-14 14:35:00,55.55,55.65,55.53,55.55,7700.0,45.1015,45.1827,45.0853,45.1015,7700.0
2011-03-14 14:40:00,55.56,55.61,55.48,55.52,30000.0,45.1097,45.1503,45.0447,45.0772,30000.0
2011-03-14 14:45:00,55.51,55.63,55.5,55.61,4100.0,45.0691,45.1665,45.0609,45.1503,4100.0
2011-03-14 14:50:00,55.61,55.64,55.47,55.58,11300.0,45.1503,45.1746,45.0366,45.1259,11300.0
2011-03-14 14:55:00,55.56,55.61,55.5,55.53,17200.0,45.1097,45.1503,45.0609,45.0853,17200.0
2011-03-14 15:00:00,55.53,55.63,55.53,55.6,28900.0,45.0853,45.1665,45.0853,45.1421,28900.0
2011-03-14 15:05:00,55.62,55.78,55.62,55.75,16300.0,45.1584,45.2883,45.1584,45.2639,16300.0
2011-03-14 15:10:00,55.75,55.9,55.75,55.9,13400.0,45.2639,45.3857,45.2639,45.3857,13400.0
2011-03-14 15:15:00,55.9,55.93,55.81,55.83,7500.0,45.3857,45.4101,45.3126,45.3289,7500.0
2011-03-14 15:20:00,55.82,55.93,55.79,55.9,23200.0,45.3208,45.4101,45.2964,45.3857,23200.0
2011-03-14 15:25:00,55.9,55.9,55.78,55.82,16900.0,45.3857,45.3857,45.2883,45.3208,16900.0
2011-03-14 15:30:00,55.82,56.0,55.82,56.0,44300.0,45.3208,45.4669,45.3208,45.4669,44300.0
2011-03-14 15:35:00,56.0,56.03,55.92,55.96,35700.0,45.4669,45.4913,45.4019,45.4344,35700.0
2011-03-14 15:40:00,55.97,56.15,55.96,56.11,22400.0,45.4425,45.5887,45.4344,45.5562,22400.0
2011-03-14 15:45:00,56.1,56.12,55.92,55.94,30300.0,45.5481,45.5643,45.4019,45.4182,30300.0
2011-03-14 15:50:00,55.94,56.15,55.93,56.15,56600.0,45.4182,45.5887,45.4101,45.5887,56600.0
2011-03-14 15:55:00,56.14,56.24,56.1,56.12,89600.0,45.5806,45.6618,45.5481,45.5643,89600.0
2011-03-15 09:30:00,54.01,54.27,54.0,54.27,1000.0,43.8512,44.0623,43.8431,44.0623,1000.0
2011-03-15 09:35:00,53.93,54.24,53.69,54.16,51400.0,43.7863,44.0379,43.5914,43.973,51400.0
2011-03-15 09:40:00,54.16,54.7,54.1,54.62,21900.0,43.973,44.4114,43.9243,44.3465,21900.0
2011-03-15 09:45:00,54.65,54.65,54.42,54.52,3700.0,44.3708,44.3708,44.1841,44.2653,3700.0
2011-03-15 09:50:00,54.55,54.64,54.34,54.37,22900.0,44.2896,44.3627,44.1191,44.1435,22900.0
2011-03-15 09:55:00,54.38,54.45,54.27,54.4,19700.0,44.1516,44.2084,44.0623,44.1678,19700.0
2011-03-15 10:00:00,54.36,54.52,54.35,54.41,14300.0,44.1354,44.2653,44.1273,44.176,14300.0
2011-03-15 10:05:00,54.44,54.56,54.23,54.44,17100.0,44.2003,44.2978,44.0298,44.2003,17100.0
2011-03-15 10:10:00,54.44,54.62,54.39,54.53,20200.0,44.2003,44.3465,44.1597,44.2734,20200.0
2011-03-15 10:15:00,54.51,54.54,54.38,54.49,4600.0,44.2572,44.2815,44.1516,44.2409,4600.0
2011-03-15 10:20:00,54.49,54.77,54.43,54.73,9700.0,44.2409,44.4683,44.1922,44.4358,9700.0
2011-03-15 10:25:00,54.72,54.76,54.6,54.73,21300.0,44.4277,44.4601,44.3302,44.4358,21300.0
2011-03-15 10:30:00,54.75,54.8,54.5,54.51,17000.0,44.452,44.4926,44.249,44.2572,17000.0
2011-03-15 10:35:00,54.46,54.62,54.45,54.55,11300.0,44.2166,44.3465,44.2084,44.2896,11300.0
2011-03-15 10:40:00,54.57,54.7,54.53,54.63,22300.0,44.3059,44.4114,44.2734,44.3546,22300.0
2011-03-15 10:45:00,54.63,54.63,54.5,54.56,21200.0,44.3546,44.3546,44.249,44.2978,21200.0
2011-03-15 10:50:00,54.56,54.7,54.53,54.66,8400.0,44.2978,44.4114,44.2734,44.3789,8400.0
2011-03-15 10:55:00,54.66,54.71,54.55,54.71,10300.0,44.3789,44.4195,44.2896,44.4195,10300.0
2011-03-15 11:00:00,54.69,54.7,54.44,54.44,8600.0,44.4033,44.4114,44.2003,44.2003,8600.0
2011-03-15 11:05:00,54.45,54.48,54.4,54.44,8400.0,44.2084,44.2328,44.1678,44.2003,8400.0
2011-03-15 11:10:00,54.42,54.48,54.41,54.47,16600.0,44.1841,44.2328,44.176,44.2247,16600.0
2011-03-15 11:15:00,54.47,54.54,54.41,54.52,12300.0,44.2247,44.2815,44.176,44.2653,12300.0
2011-03-15 11:20:00,54.52,54.52,54.27,54.32,22600.0,44.2653,44.2653,44.0623,44.1029,22600.0
2011-03-15 11:25:00,54.28,54.6,54.28,54.6,17900.0,44.0704,44.3302,44.0704,44.3302,17900.0
2011-03-15 11:30:00,54.61,54.71,54.6,54.68,6700.0,44.3383,44.4195,44.3302,44.3952,6700.0
2011-03-15 11:35:00,54.67,54.88,54.67,54.87,17500.0,44.3871,44.5576,44.3871,44.5494,17500.0
2011-03-15 11:40:00,54.87,55.0,54.87,55.0,10000.0,44.5494,44.655,44.5494,44.655,10000.0
2011-03-15 11:45:00,54.99,55.01,54.85,54.88,7100.0,44.6469,44.6631,44.5332,44.5576,7100.0
2011-03-15 11:50:00,54.89,54.92,54.76,54.88,23000.0,44.5657,44.59,44.4601,44.5576,23000.0
2011-03-15 11:55:00,54.86,54.99,54.86,54.93,9700.0,44.5413,44.6469,44.5413,44.5982,9700.0
2011-03-15 12:00:00,54.96,55.01,54.92,54.96,18800.0,44.6225,44.6631,44.59,44.6225,18800.0
2011-03-15 12:05:00,54.97,55.03,54.96,54.99,19900.0,44.6306,44.6793,44.6225,44.6469,19900.0
2011-03-15 12:10:00,55.0,55.0,54.95,54.97,3800.0,44.655,44.655,44.6144,44.6306,3800.0
2011-03-15 12:15:00,54.97,54.98,54.91,54.97,9600.0,44.6306,44.6388,44.5819,44.6306,9600.0
2011-03-15 12:20:00,54.94,54.97,54.92,54.97,7600.0,44.6063,44.6306,44.59,44.6306,7600.0
2011-03-15 12:25:00,54.97,54.99,54.95,54.98,18800.0,44.6306,44.6469,44.6144,44.6388,18800.0
2011-03-15 12:30:00,54.98,54.98,54.91,54.93,14000.0,44.6388,44.6388,44.5819,44.5982,14000.0
2011-03-15 12:35:00,54.92,55.01,54.85,54.96,25500.0,44.59,44.6631,44.5332,44.6225,25500.0
2011-03-15 12:40:00,54.97,54.99,54.76,54.76,11200.0,44.6306,44.6469,44.4601,44.4601,11200.0
2011-03-15 12:45:00,54.77,54.82,54.71,54.81,11600.0,44.4683,44.5088,44.4195,44.5007,11600.0
2011-03-15 12:50:00,54.81,54.85,54.81,54.85,9500.0,44.5007,44.5332,44.5007,44.5332,9500.0
2011-03-15 12:55:00,54.82,54.91,54.8,54.87,15200.0,44.5088,44.5819,44.4926,44.5494,15200.0
2011-03-15 13:00:00,54.9,54.94,54.77,54.82,11800.0,44.5738,44.6063,44.4683,44.5088,11800.0
2011-03-15 13:05:00,54.83,54.87,54.74,54.75,22500.0,44.517,44.5494,44.4439,44.452,22500.0
2011-03-15 13:10:00,54.74,54.83,54.71,54.8,9800.0,44.4439,44.517,44.4195,44.4926,9800.0
2011-03-15 13:15:00,54.81,54.81,54.74,54.75,25000.0,44.5007,44.5007,44.4439,44.452,25000.0
2011-03-15 13:20:00,54.75,54.79,54.74,54.75,5700.0,44.452,44.4845,44.4439,44.452,5700.0
2011-03-15 13:25:00,54.73,54.75,54.61,54.61,5800.0,44.4358,44.452,44.3383,44.3383,5800.0
2011-03-15 13:30:00,54.62,54.68,54.62,54.68,9500.0,44.3465,44.3952,44.3465,44.3952,9500.0
2011-03-15 13:35:00,54.67,54.7,54.61,54.7,6400.0,44.3871,44.4114,44.3383,44.4114,6400.0
2011-03-15 13:40:00,54.71,54.79,54.63,54.64,7400.0,44.4195,44.4845,44.3546,44.3627,7400.0
2011-03-15 13:45:00,54.65,54.72,54.58,54.68,11100.0,44.3708,44.4277,44.314,44.3952,11100.0
2011-03-15 13:50:00,54.69,54.73,54.62,54.65,8900.0,44.4033,44.4358,44.3465,44.3708,8900.0
2011-03-15 13:55:00,54.68,54.76,54.68,54.74,10900.0,44.3952,44.4601,44.3952,44.4439,10900.0
2011-03-15 14:00:00,54.74,54.74,54.68,54.71,8800.0,44.4439,44.4439,44.3952,44.4195,8800.0
2011-03-15 14:05:00,54.71,54.75,54.69,54.72,11000.0,44.4195,44.452,44.4033,44.4277,11000.0
2011-03-15 14:10:00,54.73,54.75,54.65,54.67,26100.0,44.4358,44.452,44.3708,44.3871,26100.0
2011-03-15 14:15:00,54.69,54.76,54.48,54.48,13900.0,44.4033,44.4601,44.2328,44.2328,13900.0
2011-03-15 14:20:00,54.52,54.72,54.43,54.72,12400.0,44.2653,44.4277,44.1922,44.4277,12400.0
2011-03-15 14:25:00,54.7,54.77,54.57,54.7,21000.0,44.4114,44.4683,44.3059,44.4114,21000.0
2011-03-15 14:30:00,54.72,54.74,54.61,54.66,23000.0,44.4277,44.4439,44.3383,44.3789,23000.0
2011-03-15 14:35:00,54.67,54.69,54.58,54.62,16100.0,44.3871,44.4033,44.314,44.3465,16100.0
2011-03-15 14:40:00,54.62,54.75,54.6,54.73,28400.0,44.3465,44.452,44.3302,44.4358,28400.0
2011-03-15 14:45:00,54.73,54.83,54.68,54.69,36300.0,44.4358,44.517,44.3952,44.4033,36300.0
2011-03-15 14:50:00,54.69,54.76,54.62,54.67,22800.0,44.4033,44.4601,44.3465,44.3871,22800.0
2011-03-15 14:55:00,54.67,54.78,54.67,54.7,24800.0,44.3871,44.4764,44.3871,44.4114,24800.0
2011-03-15 15:00:00,54.7,54.81,54.68,54.79,19400.0,44.4114,44.5007,44.3952,44.4845,19400.0
2011-03-15 15:05:00,54.78,54.83,54.73,54.75,26600.0,44.4764,44.517,44.4358,44.452,26600.0
2011-03-15 15:10:00,54.77,54.81,54.7,54.73,28400.0,44.4683,44.5007,44.4114,44.4358,28400.0
2011-03-15 15:15:00,54.72,54.79,54.65,54.78,31500.0,44.4277,44.4845,44.3708,44.4764,31500.0
2011-03-15 15:20:00,54.79,55.04,54.79,54.99,121100.0,44.4845,44.6875,44.4845,44.6469,121100.0
2011-03-15 15:25:00,55.0,55.03,54.95,55.01,21800.0,44.655,44.6793,44.6144,44.6631,21800.0
2011-03-15 15:30:00,55.02,55.02,54.86,54.9,15900.0,44.6712,44.6712,44.5413,44.5738,15900.0
2011-03-15 15:35:00,54.9,54.95,54.82,54.95,12300.0,44.5738,44.6144,44.5088,44.6144,12300.0
2011-03-15 15:40:00,54.95,55.05,54.9,54.99,35600.0,44.6144,44.6956,44.5738,44.6469,35600.0
2011-03-15 15:45:00,55.0,55.0,54.8,54.84,50800.0,44.655,44.655,44.4926,44.5251,50800.0
2011-03-15 15:50:00,54.82,54.85,54.7,54.79,45200.0,44.5088,44.5332,44.4114,44.4845,45200.0
2011-03-15 15:55:00,54.79,54.8,54.59,54.64,44900.0,44.4845,44.4926,44.3221,44.3627,44900.0
2011-03-16 09:30:00,54.58,54.67,54.3,54.52,10000.0,44.314,44.3871,44.0867,44.2653,10000.0
2011-03-16 09:35:00,54.63,54.64,54.55,54.62,2300.0,44.3546,44.3627,44.2896,44.3465,2300.0
2011-03-16 09:40:00,54.56,54.68,54.38,54.68,3800.0,44.2978,44.3952,44.1516,44.3952,3800.0
2011-03-16 09:45:00,54.69,54.76,54.55,54.67,4800.0,44.4033,44.4601,44.2896,44.3871,4800.0
2011-03-16 09:50:00,54.67,54.86,54.67,54.77,5200.0,44.3871,44.5413,44.3871,44.4683,5200.0
2011-03-16 09:55:00,54.77,54.89,54.65,54.71,13000.0,44.4683,44.5657,44.3708,44.4195,13000.0
2011-03-16 10:00:00,54.71,54.77,54.65,54.71,34700.0,44.4195,44.4683,44.3708,44.4195,34700.0
2011-03-16 10:05:00,54.69,54.83,54.63,54.65,23000.0,44.4033,44.517,44.3546,44.3708,23000.0
2011-03-16 10:10:00,54.67,54.8,54.48,54.51,18300.0,44.3871,44.4926,44.2328,44.2572,18300.0
2011-03-16 10:15:00,54.52,54.55,54.41,54.5,15400.0,44.2653,44.2896,44.176,44.249,15400.0
2011-03-16 10:20:00,54.52,54.52,54.36,54.51,9400.0,44.2653,44.2653,44.1354,44.2572,9400.0
2011-03-16 10:25:00,54.51,54.59,54.47,54.55,7500.0,44.2572,44.3221,44.2247,44.2896,7500.0
2011-03-16 10:30:00,54.56,54.59,54.44,54.49,11300.0,44.2978,44.3221,44.2003,44.2409,11300.0
2011-03-16 10:35:00,54.5,54.56,54.41,54.55,14500.0,44.249,44.2978,44.176,44.2896,14500.0
2011-03-16 10:40:00,54.54,54.67,54.52,54.57,8300.0,44.2815,44.3871,44.2653,44.3059,8300.0
2011-03-16 10:45:00,54.58,54.67,54.5,54.61,14500.0,44.314,44.3871,44.249,44.3383,14500.0
2011-03-16 10:50:00,54.59,54.59,54.43,54.43,7100.0,44.3221,44.3221,44.1922,44.1922,7100.0
2011-03-16 10:55:00,54.41,54.44,54.04,54.04,17100.0,44.176,44.2003,43.8756,43.8756,17100.0
2011-03-16 11:00:00,54.06,54.07,53.67,53.92,17500.0,43.8918,43.8999,43.5752,43.7781,17500.0
2011-03-16 11:05:00,53.89,54.14,53.55,54.09,17500.0,43.7538,43.9568,43.4777,43.9162,17500.0
2011-03-16 11:10:00,54.09,54.27,54.0,54.12,17900.0,43.9162,44.0623,43.8431,43.9405,17900.0
2011-03-16 11:15:00,54.11,54.19,53.93,54.07,10100.0,43.9324,43.9973,43.7863,43.8999,10100.0
2011-03-16 11:20:00,54.03,54.06,53.89,53.96,7600.0,43.8674,43.8918,43.7538,43.8106,7600.0
2011-03-16 11:25:00,53.96,54.19,53.96,54.18,11200.0,43.8106,43.9973,43.8106,43.9892,11200.0
2011-03-16 11:30:00,54.19,54.29,54.17,54.24,19700.0,43.9973,44.0785,43.9811,44.0379,19700.0
2011-03-16 11:35:00,54.21,54.34,54.06,54.17,14600.0,44.0136,44.1191,43.8918,43.9811,14600.0
2011-03-16 11:40:00,54.15,54.31,54.1,54.12,8100.0,43.9649,44.0948,43.9243,43.9405,8100.0
2011-03-16 11:45:00,54.05,54.1,53.9,54.02,10100.0,43.8837,43.9243,43.7619,43.8593,10100.0
2011-03-16 11:50:00,53.99,54.05,53.9,53.95,7700.0,43.835,43.8837,43.7619,43.8025,7700.0
2011-03-16 11:55:00,53.94,54.06,53.89,53.96,9600.0,43.7944,43.8918,43.7538,43.8106,9600.0
2011-03-16 12:00:00,53.94,53.94,53.72,53.77,25400.0,43.7944,43.7944,43.6157,43.6563,25400.0
2011-03-16 12:05:00,53.73,53.79,53.7,53.75,21300.0,43.6239,43.6726,43.5995,43.6401,21300.0
2011-03-16 12:10:00,53.83,53.95,53.7,53.73,8000.0,43.7051,43.8025,43.5995,43.6239,8000.0
2011-03-16 12:15:00,53.69,53.81,53.64,53.67,12800.0,43.5914,43.6888,43.5508,43.5752,12800.0
2011-03-16 12:20:00,53.67,53.79,53.62,53.79,17300.0,43.5752,43.6726,43.5346,43.6726,17300.0
2011-03-16 12:25:00,53.85,53.93,53.75,53.82,24300.0,43.7213,43.7863,43.6401,43.6969,24300.0
2011-03-16 12:30:00,53.83,53.93,53.74,53.76,29500.0,43.7051,43.7863,43.632,43.6482,29500.0
2011-03-16 12:35:00,53.78,53.81,53.58,53.64,15100.0,43.6645,43.6888,43.5021,43.5508,15100.0
2011-03-16 12:40:00,53.64,53.82,53.64,53.73,11700.0,43.5508,43.6969,43.5508,43.6239,11700.0
2011-03-16 12:45:00,53.73,54.01,53.73,53.9,10500.0,43.6239,43.8512,43.6239,43.7619,10500.0
2011-03-16 12:50:00,53.9,53.94,53.83,53.87,8700.0,43.7619,43.7944,43.7051,43.7375,8700.0
2011-03-16 12:55:00,53.85,53.93,53.81,53.85,19200.0,43.7213,43.7863,43.6888,43.7213,19200.0
2011-03-16 13:00:00,53.88,53.98,53.86,53.91,7600.0,43.7457,43.8268,43.7294,43.77,7600.0
2011-03-16 13:05:00,53.91,53.93,53.82,53.83,8100.0,43.77,43.7863,43.6969,43.7051,8100.0
2011-03-16 13:10:00,53.82,53.83,53.67,53.72,10300.0,43.6969,43.7051,43.5752,43.6157,10300.0
2011-03-16 13:15:00,53.72,53.82,53.69,53.81,8600.0,43.6157,43.6969,43.5914,43.6888,8600.0
2011-03-16 13:20:00,53.81,53.86,53.62,53.62,24300.0,43.6888,43.7294,43.5346,43.5346,24300.0
2011-03-16 13:25:00,53.61,53.75,53.58,53.75,11400.0,43.5264,43.6401,43.5021,43.6401,11400.0
2011-03-16 13:30:00,53.75,53.75,53.56,53.56,15600.0,43.6401,43.6401,43.4858,43.4858,15600.0
2011-03-16 13:35:00,53.56,53.61,53.42,53.52,18700.0,43.4858,43.5264,43.3722,43.4534,18700.0
2011-03-16 13:40:00,53.52,53.55,53.42,53.5,19200.0,43.4534,43.4777,43.3722,43.4371,19200.0
2011-03-16 13:45:00,53.49,53.51,53.37,53.51,15100.0,43.429,43.4452,43.3316,43.4452,15100.0
2011-03-16 13:50:00,53.56,53.61,53.41,53.41,9700.0,43.4858,43.5264,43.3641,43.3641,9700.0
2011-03-16 13:55:00,53.42,53.48,53.36,53.36,11900.0,43.3722,43.4209,43.3235,43.3235,11900.0
2011-03-16 14:00:00,53.38,53.38,53.23,53.26,12400.0,43.3397,43.3397,43.2179,43.2423,12400.0
2011-03-16 14:05:00,53.26,53.26,53.08,53.21,13000.0,43.2423,43.2423,43.0961,43.2017,13000.0
2011-03-16 14:10:00,53.21,53.21,52.69,53.04,46200.0,43.2017,43.2017,42.7795,43.0637,46200.0
2011-03-16 14:15:00,53.01,53.02,52.64,52.69,21000.0,43.0393,43.0474,42.7389,42.7795,21000.0
2011-03-16 14:20:00,52.68,53.14,52.64,53.14,14300.0,42.7714,43.1448,42.7389,43.1448,14300.0
2011-03-16 14:25:00,53.1,53.32,53.1,53.17,11200.0,43.1124,43.291,43.1124,43.1692,11200.0
2011-03-16 14:30:00,53.2,53.36,53.17,53.24,26500.0,43.1936,43.3235,43.1692,43.226,26500.0
2011-03-16 14:35:00,53.25,53.62,53.23,53.56,25600.0,43.2342,43.5346,43.2179,43.4858,25600.0
2011-03-16 14:40:00,53.6,53.77,53.53,53.53,34600.0,43.5183,43.6563,43.4615,43.4615,34600.0
2011-03-16 14:45:00,53.55,53.66,53.5,53.57,12900.0,43.4777,43.567,43.4371,43.494,12900.0
2011-03-16 14:50:00,53.57,53.67,53.48,53.59,27200.0,43.494,43.5752,43.4209,43.5102,27200.0
2011-03-16 14:55:00,53.59,53.7,53.55,53.61,24800.0,43.5102,43.5995,43.4777,43.5264,24800.0
2011-03-16 15:00:00,53.6,53.73,53.56,53.61,38500.0,43.5183,43.6239,43.4858,43.5264,38500.0
2011-03-16 15:05:00,53.62,53.63,53.47,53.57,23900.0,43.5346,43.5427,43.4128,43.494,23900.0
2011-03-16 15:10:00,53.59,53.68,53.46,53.46,31200.0,43.5102,43.5833,43.4047,43.4047,31200.0
2011-03-16 15:15:00,53.46,53.6,53.46,53.52,12700.0,43.4047,43.5183,43.4047,43.4534,12700.0
2011-03-16 15:20:00,53.54,53.66,53.49,53.5,18000.0,43.4696,43.567,43.429,43.4371,18000.0
2011-03-16 15:25:00,53.5,53.6,53.29,53.4,28400.0,43.4371,43.5183,43.2666,43.3559,28400.0
2011-03-16 15:30:00,53.4,53.48,53.24,53.33,36500.0,43.3559,43.4209,43.226,43.2991,36500.0
2011-03-16 15:35:00,53.36,53.49,53.36,53.38,21600.0,43.3235,43.429,43.3235,43.3397,21600.0
2011-03-16 15:40:00,53.36,53.55,53.32,53.48,28600.0,43.3235,43.4777,43.291,43.4209,28600.0
2011-03-16 15:45:00,53.47,53.47,53.28,53.42,54300.0,43.4128,43.4128,43.2585,43.3722,54300.0
2011-03-16 15:50:00,53.42,53.42,53.22,53.27,47800.0,43.3722,43.3722,43.2098,43.2504,47800.0
2011-03-16 15:55:00,53.25,53.26,53.03,53.09,65000.0,43.2342,43.2423,43.0555,43.1042,65000.0
2011-03-17 09:30:00,53.97,54.33,53.97,54.22,20200.0,43.8187,44.111,43.8187,44.0217,20200.0
2011-03-17 09:35:00,54.3,54.3,54.0,54.18,11300.0,44.0867,44.0867,43.8431,43.9892,11300.0
2011-03-17 09:40:00,54.21,54.21,53.9,53.98,10000.0,44.0136,44.0136,43.7619,43.8268,10000.0
2011-03-17 09:45:00,53.92,54.11,53.82,54.11,11300.0,43.7781,43.9324,43.6969,43.9324,11300.0
2011-03-17 09:50:00,54.06,54.32,54.04,54.05,22000.0,43.8918,44.1029,43.8756,43.8837,22000.0
2011-03-17 09:55:00,54.05,54.16,53.9,54.04,32700.0,43.8837,43.973,43.7619,43.8756,32700.0
2011-03-17 10:00:00,54.07,54.23,53.91,54.04,29900.0,43.8999,44.0298,43.77,43.8756,29900.0
2011-03-17 10:05:00,54.08,54.16,54.04,54.15,27000.0,43.908,43.973,43.8756,43.9649,27000.0
2011-03-17 10:10:00,54.15,54.28,54.14,54.18,20300.0,43.9649,44.0704,43.9568,43.9892,20300.0
2011-03-17 10:15:00,54.19,54.49,54.18,54.46,24500.0,43.9973,44.2409,43.9892,44.2166,24500.0
2011-03-17 10:20:00,54.46,54.46,54.28,54.43,18700.0,44.2166,44.2166,44.0704,44.1922,18700.0
2011-03-17 10:25:00,54.44,54.53,54.41,54.47,13100.0,44.2003,44.2734,44.176,44.2247,13100.0
2011-03-17 10:30:00,54.48,54.53,54.43,54.51,13900.0,44.2328,44.2734,44.1922,44.2572,13900.0
2011-03-17 10:35:00,54.5,54.53,54.46,54.46,10300.0,44.249,44.2734,44.2166,44.2166,10300.0
2011-03-17 10:40:00,54.45,54.46,54.17,54.24,10900.0,44.2084,44.2166,43.9811,44.0379,10900.0
2011-03-17 10:45:00,54.24,54.33,54.24,54.33,8100.0,44.0379,44.111,44.0379,44.111,8100.0
2011-03-17 10:50:00,54.3,54.44,54.26,54.38,15000.0,44.0867,44.2003,44.0542,44.1516,15000.0
2011-03-17 10:55:00,54.4,54.43,54.33,54.38,12100.0,44.1678,44.1922,44.111,44.1516,12100.0
2011-03-17 11:00:00,54.4,54.5,54.35,54.43,12000.0,44.1678,44.249,44.1273,44.1922,12000.0
2011-03-17 11:05:00,54.49,54.56,54.44,54.53,12100.0,44.2409,44.2978,44.2003,44.2734,12100.0
2011-03-17 11:10:00,54.54,54.55,54.34,54.36,10400.0,44.2815,44.2896,44.1191,44.1354,10400.0
2011-03-17 11:15:00,54.36,54.38,54.25,54.31,12500.0,44.1354,44.1516,44.0461,44.0948,12500.0
2011-03-17 11:20:00,54.31,54.34,54.17,54.21,11300.0,44.0948,44.1191,43.9811,44.0136,11300.0
2011-03-17 11:25:00,54.18,54.24,54.1,54.13,10400.0,43.9892,44.0379,43.9243,43.9486,10400.0
2011-03-17 11:30:00,54.15,54.15,54.06,54.08,15700.0,43.9649,43.9649,43.8918,43.908,15700.0
2011-03-17 11:35:00,54.09,54.13,54.06,54.13,11200.0,43.9162,43.9486,43.8918,43.9486,11200.0
2011-03-17 11:40:00,54.12,54.13,54.0,54.02,10900.0,43.9405,43.9486,43.8431,43.8593,10900.0
2011-03-17 11:45:00,54.01,54.02,53.92,53.93,43100.0,43.8512,43.8593,43.7781,43.7863,43100.0
2011-03-17 11:50:00,53.95,54.1,53.95,53.98,27600.0,43.8025,43.9243,43.8025,43.8268,27600.0
2011-03-17 11:55:00,53.97,54.06,53.93,53.94,17700.0,43.8187,43.8918,43.7863,43.7944,17700.0
2011-03-17 12:00:00,53.95,54.02,53.9,53.97,23100.0,43.8025,43.8593,43.7619,43.8187,23100.0
2011-03-17 12:05:00,53.96,54.09,53.96,54.08,11500.0,43.8106,43.9162,43.8106,43.908,11500.0
2011-03-17 12:10:00,54.09,54.1,54.03,54.04,19900.0,43.9162,43.9243,43.8674,43.8756,19900.0
2011-03-17 12:15:00,54.04,54.07,54.03,54.07,12700.0,43.8756,43.8999,43.8674,43.8999,12700.0
2011-03-17 12:20:00,54.07,54.11,54.03,54.06,14200.0,43.8999,43.9324,43.8674,43.8918,14200.0
2011-03-17 12:25:00,54.07,54.1,54.05,54.05,12600.0,43.8999,43.9243,43.8837,43.8837,12600.0
2011-03-17 12:30:00,54.05,54.2,54.03,54.19,12800.0,43.8837,44.0055,43.8674,43.9973,12800.0
2011-03-17 12:35:00,54.2,54.26,54.16,54.25,12800.0,44.0055,44.0542,43.973,44.0461,12800.0
2011-03-17 12:40:00,54.25,54.29,54.23,54.28,3700.0,44.0461,44.0785,44.0298,44.0704,3700.0
2011-03-17 12:45:00,54.28,54.29,54.22,54.26,12400.0,44.0704,44.0785,44.0217,44.0542,12400.0
2011-03-17 12:50:00,54.26,54.27,54.13,54.19,8600.0,44.0542,44.0623,43.9486,43.9973,8600.0
2011-03-17 12:55:00,54.2,54.22,54.16,54.18,13300.0,44.0055,44.0217,43.973,43.9892,13300.0
2011-03-17 13:00:00,54.17,54.22,54.15,54.2,7200.0,43.9811,44.0217,43.9649,44.0055,7200.0
2011-03-17 13:05:00,54.22,54.22,54.19,54.21,6000.0,44.0217,44.0217,43.9973,44.0136,6000.0
2011-03-17 13:10:00,54.21,54.25,54.19,54.23,13300.0,44.0136,44.0461,43.9973,44.0298,13300.0
2011-03-17 13:15:00,54.24,54.26,54.11,54.12,11000.0,44.0379,44.0542,43.9324,43.9405,11000.0
2011-03-17 13:20:00,54.14,54.14,54.03,54.05,5200.0,43.9568,43.9568,43.8674,43.8837,5200.0
2011-03-17 13:25:00,54.05,54.1,53.93,53.93,7500.0,43.8837,43.9243,43.7863,43.7863,7500.0
2011-03-17 13:30:00,53.91,54.04,53.86,54.04,8000.0,43.77,43.8756,43.7294,43.8756,8000.0
2011-03-17 13:35:00,54.04,54.1,54.01,54.09,19300.0,43.8756,43.9243,43.8512,43.9162,19300.0
2011-03-17 13:40:00,54.06,54.07,53.97,53.97,19100.0,43.8918,43.8999,43.8187,43.8187,19100.0
2011-03-17 13:45:00,53.97,54.02,53.88,54.02,23900.0,43.8187,43.8593,43.7457,43.8593,23900.0
2011-03-17 13:50:00,54.02,54.02,53.95,53.96,27200.0,43.8593,43.8593,43.8025,43.8106,27200.0
2011-03-17 13:55:00,53.96,54.08,53.95,53.98,18400.0,43.8106,43.908,43.8025,43.8268,18400.0
2011-03-17 14:00:00,53.98,53.99,53.9,53.96,14900.0,43.8268,43.835,43.7619,43.8106,14900.0
2011-03-17 14:05:00,53.96,53.97,53.81,53.81,21200.0,43.8106,43.8187,43.6888,43.6888,21200.0
2011-03-17 14:10:00,53.82,53.83,53.69,53.7,21400.0,43.6969,43.7051,43.5914,43.5995,21400.0
2011-03-17 14:15:00,53.69,53.7,53.51,53.58,65100.0,43.5914,43.5995,43.4452,43.5021,65100.0
2011-03-17 14:20:00,53.6,53.68,53.56,53.65,15600.0,43.5183,43.5833,43.4858,43.5589,15600.0
2011-03-17 14:25:00,53.65,53.71,53.59,53.64,16400.0,43.5589,43.6076,43.5102,43.5508,16400.0
2011-03-17 14:30:00,53.64,53.8,53.64,53.79,19300.0,43.5508,43.6807,43.5508,43.6726,19300.0
2011-03-17 14:35:00,53.82,53.86,53.79,53.79,18800.0,43.6969,43.7294,43.6726,43.6726,18800.0
2011-03-17 14:40:00,53.8,53.89,53.78,53.88,11900.0,43.6807,43.7538,43.6645,43.7457,11900.0
2011-03-17 14:45:00,53.89,53.95,53.86,53.89,16200.0,43.7538,43.8025,43.7294,43.7538,16200.0
2011-03-17 14:50:00,53.89,54.08,53.88,54.08,12200.0,43.7538,43.908,43.7457,43.908,12200.0
2011-03-17 14:55:00,54.08,54.1,53.98,54.03,8300.0,43.908,43.9243,43.8268,43.8674,8300.0
2011-03-17 15:00:00,54.03,54.15,54.03,54.06,19300.0,43.8674,43.9649,43.8674,43.8918,19300.0
2011-03-17 15:05:00,54.06,54.12,54.02,54.04,13500.0,43.8918,43.9405,43.8593,43.8756,13500.0
2011-03-17 15:10:00,54.06,54.09,54.04,54.07,6800.0,43.8918,43.9162,43.8756,43.8999,6800.0
2011-03-17 15:15:00,54.07,54.07,53.97,54.0,8000.0,43.8999,43.8999,43.8187,43.8431,8000.0
2011-03-17 15:20:00,54.02,54.09,54.0,54.04,9100.0,43.8593,43.9162,43.8431,43.8756,9100.0
2011-03-17 15:25:00,54.03,54.03,53.82,53.84,15000.0,43.8674,43.8674,43.6969,43.7132,15000.0
2011-03-17 15:30:00,53.86,53.94,53.82,53.92,11200.0,43.7294,43.7944,43.6969,43.7781,11200.0
2011-03-17 15:35:00,53.9,54.06,53.9,54.03,16600.0,43.7619,43.8918,43.7619,43.8674,16600.0
2011-03-17 15:40:00,54.06,54.07,53.92,53.96,15000.0,43.8918,43.8999,43.7781,43.8106,15000.0
2011-03-17 15:45:00,53.97,54.03,53.95,53.96,41600.0,43.8187,43.8674,43.8025,43.8106,41600.0
2011-03-17 15:50:00,53.96,53.98,53.86,53.91,22900.0,43.8106,43.8268,43.7294,43.77,22900.0
2011-03-17 15:55:00,53.93,53.93,53.79,53.83,49300.0,43.7863,43.7863,43.6726,43.7051,49300.0
2011-03-18 09:30:00,54.63,54.66,54.37,54.47,45500.0,44.3546,44.3789,44.1435,44.2247,45500.0
2011-03-18 09:35:00,54.36,54.4,54.03,54.03,11700.0,44.1354,44.1678,43.8674,43.8674,11700.0
2011-03-18 09:40:00,54.13,54.13,53.74,53.75,15300.0,43.9486,43.9486,43.632,43.6401,15300.0
2011-03-18 09:45:00,53.83,53.88,53.51,53.61,26200.0,43.7051,43.7457,43.4452,43.5264,26200.0
2011-03-18 09:50:00,53.67,53.81,53.54,53.81,64700.0,43.5752,43.6888,43.4696,43.6888,64700.0
2011-03-18 09:55:00,53.76,53.85,53.68,53.71,51300.0,43.6482,43.7213,43.5833,43.6076,51300.0
2011-03-18 10:00:00,53.72,53.9,53.67,53.81,32900.0,43.6157,43.7619,43.5752,43.6888,32900.0
2011-03-18 10:05:00,53.84,53.88,53.68,53.8,29200.0,43.7132,43.7457,43.5833,43.6807,29200.0
2011-03-18 10:10:00,53.8,53.84,53.67,53.67,48600.0,43.6807,43.7132,43.5752,43.5752,48600.0
2011-03-18 10:15:00,53.7,53.7,53.59,53.66,24100.0,43.5995,43.5995,43.5102,43.567,24100.0
2011-03-18 10:20:00,53.68,53.72,53.59,53.72,14700.0,43.5833,43.6157,43.5102,43.6157,14700.0
2011-03-18 10:25:00,53.7,53.73,53.59,53.68,25000.0,43.5995,43.6239,43.5102,43.5833,25000.0
2011-03-18 10:30:00,53.68,53.68,53.54,53.59,26300.0,43.5833,43.5833,43.4696,43.5102,26300.0
2011-03-18 10:35:00,53.57,53.66,53.52,53.66,21800.0,43.494,43.567,43.4534,43.567,21800.0
2011-03-18 10:40:00,53.63,53.71,53.54,53.6,26700.0,43.5427,43.6076,43.4696,43.5183,26700.0
2011-03-18 10:45:00,53.6,53.75,53.57,53.72,9100.0,43.5183,43.6401,43.494,43.6157,9100.0
2011-03-18 10:50:00,53.71,53.75,53.66,53.7,4200.0,43.6076,43.6401,43.567,43.5995,4200.0
2011-03-18 10:55:00,53.67,53.75,53.64,53.71,11100.0,43.5752,43.6401,43.5508,43.6076,11100.0
2011-03-18 11:00:00,53.72,53.75,53.64,53.65,19400.0,43.6157,43.6401,43.5508,43.5589,19400.0
2011-03-18 11:05:00,53.69,53.73,53.61,53.61,8900.0,43.5914,43.6239,43.5264,43.5264,8900.0
2011-03-18 11:10:00,53.61,53.72,53.6,53.66,5800.0,43.5264,43.6157,43.5183,43.567,5800.0
2011-03-18 11:15:00,53.69,53.82,53.69,53.79,11800.0,43.5914,43.6969,43.5914,43.6726,11800.0
2011-03-18 11:20:00,53.8,53.84,53.71,53.84,5500.0,43.6807,43.7132,43.6076,43.7132,5500.0
2011-03-18 11:25:00,53.85,53.85,53.72,53.77,42900.0,43.7213,43.7213,43.6157,43.6563,42900.0
2011-03-18 11:30:00,53.75,53.85,53.73,53.8,4800.0,43.6401,43.7213,43.6239,43.6807,4800.0
2011-03-18 11:35:00,53.78,54.0,53.75,53.95,5600.0,43.6645,43.8431,43.6401,43.8025,5600.0
2011-03-18 11:40:00,53.92,53.94,53.78,53.78,13400.0,43.7781,43.7944,43.6645,43.6645,13400.0
2011-03-18 11:45:00,53.79,53.82,53.61,53.68,18700.0,43.6726,43.6969,43.5264,43.5833,18700.0
2011-03-18 11:50:00,53.7,53.81,53.65,53.68,10100.0,43.5995,43.6888,43.5589,43.5833,10100.0
2011-03-18 11:55:00,53.68,53.79,53.65,53.76,9200.0,43.5833,43.6726,43.5589,43.6482,9200.0
2011-03-18 12:00:00,53.77,53.82,53.76,53.81,7800.0,43.6563,43.6969,43.6482,43.6888,7800.0
2011-03-18 12:05:00,53.81,53.89,53.81,53.85,6600.0,43.6888,43.7538,43.6888,43.7213,6600.0
2011-03-18 12:10:00,53.83,53.88,53.74,53.82,18900.0,43.7051,43.7457,43.632,43.6969,18900.0
2011-03-18 12:15:00,53.83,53.85,53.8,53.83,13800.0,43.7051,43.7213,43.6807,43.7051,13800.0
2011-03-18 12:20:00,53.85,53.86,53.8,53.83,12000.0,43.7213,43.7294,43.6807,43.7051,12000.0
2011-03-18 12:25:00,53.83,53.83,53.76,53.76,3300.0,43.7051,43.7051,43.6482,43.6482,3300.0
2011-03-18 12:30:00,53.79,53.83,53.76,53.79,11800.0,43.6726,43.7051,43.6482,43.6726,11800.0
2011-03-18 12:35:00,53.8,53.82,53.75,53.75,5600.0,43.6807,43.6969,43.6401,43.6401,5600.0
2011-03-18 12:40:00,53.76,53.78,53.7,53.78,11800.0,43.6482,43.6645,43.5995,43.6645,11800.0
2011-03-18 12:45:00,53.78,53.92,53.78,53.89,13100.0,43.6645,43.7781,43.6645,43.7538,13100.0
2011-03-18 12:50:00,53.89,53.93,53.85,53.86,4800.0,43.7538,43.7863,43.7213,43.7294,4800.0
2011-03-18 12:55:00,53.85,53.9,53.83,53.83,3700.0,43.7213,43.7619,43.7051,43.7051,3700.0
2011-03-18 13:00:00,53.84,53.87,53.84,53.85,7100.0,43.7132,43.7375,43.7132,43.7213,7100.0
2011-03-18 13:05:00,53.85,53.88,53.82,53.83,7800.0,43.7213,43.7457,43.6969,43.7051,7800.0
2011-03-18 13:10:00,53.83,53.87,53.83,53.85,5500.0,43.7051,43.7375,43.7051,43.7213,5500.0
2011-03-18 13:15:00,53.83,53.91,53.83,53.91,7400.0,43.7051,43.77,43.7051,43.77,7400.0
2011-03-18 13:20:00,53.93,53.93,53.83,53.85,7400.0,43.7863,43.7863,43.7051,43.7213,7400.0
2011-03-18 13:25:00,53.85,53.85,53.77,53.82,8000.0,43.7213,43.7213,43.6563,43.6969,8000.0
2011-03-18 13:30:00,53.83,53.83,53.78,53.83,8700.0,43.7051,43.7051,43.6645,43.7051,8700.0
2011-03-18 13:35:00,53.84,53.94,53.84,53.94,3400.0,43.7132,43.7944,43.7132,43.7944,3400.0
2011-03-18 13:40:00,53.92,53.93,53.86,53.86,9500.0,43.7781,43.7863,43.7294,43.7294,9500.0
2011-03-18 13:45:00,53.85,53.91,53.85,53.87,5300.0,43.7213,43.77,43.7213,43.7375,5300.0
2011-03-18 13:50:00,53.85,53.9,53.85,53.86,4100.0,43.7213,43.7619,43.7213,43.7294,4100.0
2011-03-18 13:55:00,53.88,53.94,53.88,53.89,4600.0,43.7457,43.7944,43.7457,43.7538,4600.0
2011-03-18 14:00:00,53.9,53.93,53.85,53.91,7300.0,43.7619,43.7863,43.7213,43.77,7300.0
2011-03-18 14:05:00,53.89,53.91,53.88,53.9,1500.0,43.7538,43.77,43.7457,43.7619,1500.0
2011-03-18 14:10:00,53.89,53.96,53.82,53.88,9800.0,43.7538,43.8106,43.6969,43.7457,9800.0
2011-03-18 14:15:00,53.89,53.89,53.76,53.78,13600.0,43.7538,43.7538,43.6482,43.6645,13600.0
2011-03-18 14:20:00,53.77,53.92,53.77,53.9,7000.0,43.6563,43.7781,43.6563,43.7619,7000.0
2011-03-18 14:25:00,53.9,53.92,53.87,53.92,5600.0,43.7619,43.7781,43.7375,43.7781,5600.0
2011-03-18 14:30:00,53.93,54.0,53.91,53.91,5100.0,43.7863,43.8431,43.77,43.77,5100.0
2011-03-18 14:35:00,53.9,54.07,53.9,54.03,10400.0,43.7619,43.8999,43.7619,43.8674,10400.0
2011-03-18 14:40:00,54.04,54.07,53.94,54.03,11900.0,43.8756,43.8999,43.7944,43.8674,11900.0
2011-03-18 14:45:00,53.99,53.99,53.93,53.95,3700.0,43.835,43.835,43.7863,43.8025,3700.0
2011-03-18 14:50:00,53.97,53.99,53.9,53.9,5100.0,43.8187,43.835,43.7619,43.7619,5100.0
2011-03-18 14:55:00,53.9,53.9,53.72,53.8,12700.0,43.7619,43.7619,43.6157,43.6807,12700.0
2011-03-18 15:00:00,53.81,53.84,53.77,53.79,6700.0,43.6888,43.7132,43.6563,43.6726,6700.0
2011-03-18 15:05:00,53.79,53.87,53.76,53.84,15800.0,43.6726,43.7375,43.6482,43.7132,15800.0
2011-03-18 15:10:00,53.84,53.87,53.77,53.82,16600.0,43.7132,43.7375,43.6563,43.6969,16600.0
2011-03-18 15:15:00,53.81,53.89,53.78,53.89,9400.0,43.6888,43.7538,43.6645,43.7538,9400.0
2011-03-18 15:20:00,53.88,53.91,53.83,53.85,12500.0,43.7457,43.77,43.7051,43.7213,12500.0
2011-03-18 15:25:00,53.85,53.9,53.82,53.85,18200.0,43.7213,43.7619,43.6969,43.7213,18200.0
2011-03-18 15:30:00,53.85,53.96,53.84,53.94,26900.0,43.7213,43.8106,43.7132,43.7944,26900.0
2011-03-18 15:35:00,53.95,54.0,53.95,53.96,22100.0,43.8025,43.8431,43.8025,43.8106,22100.0
2011-03-18 15:40:00,53.96,54.01,53.92,53.94,29900.0,43.8106,43.8512,43.7781,43.7944,29900.0
2011-03-18 15:45:00,53.95,54.11,53.92,53.95,62000.0,43.8025,43.9324,43.7781,43.8025,62000.0
2011-03-18 15:50:00,53.97,54.03,53.91,54.01,28500.0,43.8187,43.8674,43.77,43.8512,28500.0
2011-03-18 15:55:00,54.01,54.12,53.96,54.07,75200.0,43.8512,43.9405,43.8106,43.8999,75200.0
2011-03-21 09:30:00,54.82,54.86,54.58,54.85,14500.0,44.5088,44.5413,44.314,44.5332,14500.0
2011-03-21 09:35:00,54.73,54.78,54.61,54.68,2900.0,44.4358,44.4764,44.3383,44.3952,2900.0
2011-03-21 09:40:00,54.68,54.69,54.5,54.59,3500.0,44.3952,44.4033,44.249,44.3221,3500.0
2011-03-21 09:45:00,54.67,55.01,54.67,55.01,10200.0,44.3871,44.6631,44.3871,44.6631,10200.0
2011-03-21 09:50:00,55.01,55.04,54.87,55.02,14500.0,44.6631,44.6875,44.5494,44.6712,14500.0
2011-03-21 09:55:00,54.98,55.06,54.92,54.95,3100.0,44.6388,44.7037,44.59,44.6144,3100.0
2011-03-21 10:00:00,54.95,55.15,54.94,55.13,5500.0,44.6144,44.7768,44.6063,44.7605,5500.0
2011-03-21 10:05:00,55.13,55.38,55.13,55.2,12500.0,44.7605,44.9635,44.7605,44.8174,12500.0
2011-03-21 10:10:00,55.22,55.3,55.18,55.18,6000.0,44.8336,44.8986,44.8011,44.8011,6000.0
2011-03-21 10:15:00,55.14,55.2,55.05,55.2,5900.0,44.7687,44.8174,44.6956,44.8174,5900.0
2011-03-21 10:20:00,55.15,55.26,55.08,55.21,4900.0,44.7768,44.8661,44.7199,44.8255,4900.0
2011-03-21 10:25:00,55.18,55.3,55.16,55.29,17800.0,44.8011,44.8986,44.7849,44.8904,17800.0
2011-03-21 10:30:00,55.3,55.35,55.26,55.26,3200.0,44.8986,44.9392,44.8661,44.8661,3200.0
2011-03-21 10:35:00,55.26,55.38,55.26,55.34,5300.0,44.8661,44.9635,44.8661,44.931,5300.0
2011-03-21 10:40:00,55.29,55.32,55.27,55.28,3600.0,44.8904,44.9148,44.8742,44.8823,3600.0
2011-03-21 10:45:00,55.25,55.35,55.24,55.35,4700.0,44.858,44.9392,44.8499,44.9392,4700.0
2011-03-21 10:50:00,55.32,55.37,55.29,55.32,4800.0,44.9148,44.9554,44.8904,44.9148,4800.0
2011-03-21 10:55:00,55.35,55.43,55.27,55.39,7500.0,44.9392,45.0041,44.8742,44.9716,7500.0
2011-03-21 11:00:00,55.35,55.44,55.29,55.39,11000.0,44.9392,45.0122,44.8904,44.9716,11000.0
2011-03-21 11:05:00,55.39,55.47,55.39,55.4,3700.0,44.9716,45.0366,44.9716,44.9798,3700.0
2011-03-21 11:10:00,55.36,55.4,55.33,55.4,7300.0,44.9473,44.9798,44.9229,44.9798,7300.0
2011-03-21 11:15:00,55.44,55.49,55.42,55.45,4100.0,45.0122,45.0528,44.996,45.0204,4100.0
2011-03-21 11:20:00,55.47,55.47,55.34,55.37,3100.0,45.0366,45.0366,44.931,44.9554,3100.0
2011-03-21 11:25:00,55.39,55.41,55.31,55.31,8900.0,44.9716,44.9879,44.9067,44.9067,8900.0
2011-03-21 11:30:00,55.34,55.45,55.3,55.31,4200.0,44.931,45.0204,44.8986,44.9067,4200.0
2011-03-21 11:35:00,55.32,55.32,55.22,55.23,4000.0,44.9148,44.9148,44.8336,44.8417,4000.0
2011-03-21 11:40:00,55.23,55.27,55.17,55.17,11400.0,44.8417,44.8742,44.793,44.793,11400.0
2011-03-21 11:45:00,55.19,55.19,55.12,55.15,5100.0,44.8093,44.8093,44.7524,44.7768,5100.0
2011-03-21 11:50:00,55.16,55.23,55.1,55.15,9600.0,44.7849,44.8417,44.7362,44.7768,9600.0
2011-03-21 11:55:00,55.16,55.19,55.15,55.19,2500.0,44.7849,44.8093,44.7768,44.8093,2500.0
2011-03-21 12:00:00,55.17,55.26,55.16,55.24,5900.0,44.793,44.8661,44.7849,44.8499,5900.0
2011-03-21 12:05:00,55.24,55.28,55.24,55.27,4600.0,44.8499,44.8823,44.8499,44.8742,4600.0
2011-03-21 12:10:00,55.29,55.34,55.25,55.33,5500.0,44.8904,44.931,44.858,44.9229,5500.0
2011-03-21 12:15:00,55.32,55.41,55.32,55.38,2900.0,44.9148,44.9879,44.9148,44.9635,2900.0
2011-03-21 12:20:00,55.39,55.42,55.34,55.42,4200.0,44.9716,44.996,44.931,44.996,4200.0
2011-03-21 12:25:00,55.43,55.47,55.41,55.45,4700.0,45.0041,45.0366,44.9879,45.0204,4700.0
2011-03-21 12:30:00,55.44,55.5,55.37,55.41,5500.0,45.0122,45.0609,44.9554,44.9879,5500.0
2011-03-21 12:35:00,55.41,55.42,55.31,55.32,4200.0,44.9879,44.996,44.9067,44.9148,4200.0
2011-03-21 12:40:00,55.31,55.34,55.27,55.29,3300.0,44.9067,44.931,44.8742,44.8904,3300.0
2011-03-21 12:45:00,55.27,55.34,55.27,55.33,2700.0,44.8742,44.931,44.8742,44.9229,2700.0
2011-03-21 12:50:00,55.32,55.34,55.26,55.27,3500.0,44.9148,44.931,44.8661,44.8742,3500.0
2011-03-21 12:55:00,55.3,55.32,55.23,55.27,3300.0,44.8986,44.9148,44.8417,44.8742,3300.0
2011-03-21 13:00:00,55.23,55.23,55.2,55.21,1500.0,44.8417,44.8417,44.8174,44.8255,1500.0
2011-03-21 13:05:00,55.24,55.27,55.23,55.24,3400.0,44.8499,44.8742,44.8417,44.8499,3400.0
2011-03-21 13:10:00,55.24,55.24,55.18,55.21,2300.0,44.8499,44.8499,44.8011,44.8255,2300.0
2011-03-21 13:15:00,55.22,55.33,55.22,55.27,3200.0,44.8336,44.9229,44.8336,44.8742,3200.0
2011-03-21 13:20:00,55.26,55.31,55.23,55.31,4200.0,44.8661,44.9067,44.8417,44.9067,4200.0
2011-03-21 13:25:00,55.28,55.28,55.11,55.15,4700.0,44.8823,44.8823,44.7443,44.7768,4700.0
2011-03-21 13:30:00,55.15,55.15,55.06,55.08,3000.0,44.7768,44.7768,44.7037,44.7199,3000.0
2011-03-21 13:35:00,55.07,55.18,55.07,55.16,3800.0,44.7118,44.8011,44.7118,44.7849,3800.0
2011-03-21 13:40:00,55.15,55.22,55.13,55.19,8800.0,44.7768,44.8336,44.7605,44.8093,8800.0
2011-03-21 13:45:00,55.21,55.28,55.17,55.17,4000.0,44.8255,44.8823,44.793,44.793,4000.0
2011-03-21 13:50:00,55.17,55.23,55.17,55.23,1200.0,44.793,44.8417,44.793,44.8417,1200.0
2011-03-21 13:55:00,55.23,55.33,55.23,55.33,2100.0,44.8417,44.9229,44.8417,44.9229,2100.0
2011-03-21 14:00:00,55.3,55.34,55.3,55.33,1500.0,44.8986,44.931,44.8986,44.9229,1500.0
2011-03-21 14:05:00,55.33,55.35,55.29,55.32,7100.0,44.9229,44.9392,44.8904,44.9148,7100.0
2011-03-21 14:10:00,55.32,55.35,55.3,55.34,4200.0,44.9148,44.9392,44.8986,44.931,4200.0
2011-03-21 14:15:00,55.33,55.4,55.31,55.39,6300.0,44.9229,44.9798,44.9067,44.9716,6300.0
2011-03-21 14:20:00,55.38,55.42,55.34,55.34,3800.0,44.9635,44.996,44.931,44.931,3800.0
2011-03-21 14:25:00,55.35,55.43,55.35,55.35,3900.0,44.9392,45.0041,44.9392,44.9392,3900.0
2011-03-21 14:30:00,55.38,55.53,55.38,55.53,8800.0,44.9635,45.0853,44.9635,45.0853,8800.0
2011-03-21 14:35:00,55.54,55.56,55.51,55.56,6300.0,45.0934,45.1097,45.0691,45.1097,6300.0
2011-03-21 14:40:00,55.59,55.59,55.42,55.43,5600.0,45.134,45.134,44.996,45.0041,5600.0
2011-03-21 14:45:00,55.43,55.48,55.41,55.43,10800.0,45.0041,45.0447,44.9879,45.0041,10800.0
2011-03-21 14:50:00,55.42,55.42,55.36,55.4,6200.0,44.996,44.996,44.9473,44.9798,6200.0
2011-03-21 14:55:00,55.41,55.45,55.38,55.39,6800.0,44.9879,45.0204,44.9635,44.9716,6800.0
2011-03-21 15:00:00,55.38,55.46,55.35,55.46,9000.0,44.9635,45.0285,44.9392,45.0285,9000.0
2011-03-21 15:05:00,55.48,55.6,55.48,55.6,22800.0,45.0447,45.1421,45.0447,45.1421,22800.0
2011-03-21 15:10:00,55.59,55.6,55.49,55.5,8900.0,45.134,45.1421,45.0528,45.0609,8900.0
2011-03-21 15:15:00,55.51,55.53,55.45,55.45,11000.0,45.0691,45.0853,45.0204,45.0204,11000.0
2011-03-21 15:20:00,55.45,55.45,55.3,55.39,12100.0,45.0204,45.0204,44.8986,44.9716,12100.0
2011-03-21 15:25:00,55.39,55.39,55.31,55.32,8700.0,44.9716,44.9716,44.9067,44.9148,8700.0
2011-03-21 15:30:00,55.32,55.41,55.31,55.41,7500.0,44.9148,44.9879,44.9067,44.9879,7500.0
2011-03-21 15:35:00,55.41,55.47,55.39,55.42,10300.0,44.9879,45.0366,44.9716,44.996,10300.0
2011-03-21 15:40:00,55.43,55.5,55.38,55.47,8000.0,45.0041,45.0609,44.9635,45.0366,8000.0
2011-03-21 15:45:00,55.49,55.52,55.42,55.48,19800.0,45.0528,45.0772,44.996,45.0447,19800.0
2011-03-21 15:50:00,55.48,55.54,55.42,55.52,15000.0,45.0447,45.0934,44.996,45.0772,15000.0
2011-03-21 15:55:00,55.53,55.56,55.47,55.55,38800.0,45.0853,45.1097,45.0366,45.1015,38800.0
2011-03-22 09:30:00,55.46,55.71,55.29,55.66,11300.0,45.0285,45.2314,44.8904,45.1909,11300.0
2011-03-22 09:35:00,55.63,55.64,55.49,55.52,1900.0,45.1665,45.1746,45.0528,45.0772,1900.0
2011-03-22 09:40:00,55.44,55.44,55.2,55.23,2600.0,45.0122,45.0122,44.8174,44.8417,2600.0
2011-03-22 09:45:00,55.22,55.34,55.15,55.15,6100.0,44.8336,44.931,44.7768,44.7768,6100.0
2011-03-22 09:50:00,55.2,55.37,55.2,55.32,7600.0,44.8174,44.9554,44.8174,44.9148,7600.0
2011-03-22 09:55:00,55.29,55.36,55.22,55.25,2700.0,44.8904,44.9473,44.8336,44.858,2700.0
2011-03-22 10:00:00,55.25,55.36,55.23,55.33,6100.0,44.858,44.9473,44.8417,44.9229,6100.0
2011-03-22 10:05:00,55.29,55.41,55.28,55.41,1600.0,44.8904,44.9879,44.8823,44.9879,1600.0
2011-03-22 10:10:00,55.42,55.44,55.23,55.27,8300.0,44.996,45.0122,44.8417,44.8742,8300.0
2011-03-22 10:15:00,55.22,55.25,55.07,55.25,5100.0,44.8336,44.858,44.7118,44.858,5100.0
2011-03-22 10:20:00,55.27,55.31,55.25,55.29,1300.0,44.8742,44.9067,44.858,44.8904,1300.0
2011-03-22 10:25:00,55.32,55.44,55.28,55.44,6500.0,44.9148,45.0122,44.8823,45.0122,6500.0
2011-03-22 10:30:00,55.41,55.41,55.2,55.23,1800.0,44.9879,44.9879,44.8174,44.8417,1800.0
2011-03-22 10:35:00,55.25,55.33,55.17,55.18,10900.0,44.858,44.9229,44.793,44.8011,10900.0
2011-03-22 10:40:00,55.18,55.44,55.18,55.3,14200.0,44.8011,45.0122,44.8011,44.8986,14200.0
2011-03-22 10:45:00,55.28,55.29,55.19,55.19,5500.0,44.8823,44.8904,44.8093,44.8093,5500.0
2011-03-22 10:50:00,55.21,55.21,55.15,55.15,1100.0,44.8255,44.8255,44.7768,44.7768,1100.0
2011-03-22 10:55:00,55.13,55.13,55.05,55.05,2100.0,44.7605,44.7605,44.6956,44.6956,2100.0
2011-03-22 11:00:00,55.04,55.21,55.04,55.16,2700.0,44.6875,44.8255,44.6875,44.7849,2700.0
2011-03-22 11:05:00,55.15,55.18,55.11,55.15,4600.0,44.7768,44.8011,44.7443,44.7768,4600.0
2011-03-22 11:10:00,55.15,55.15,55.08,55.08,1600.0,44.7768,44.7768,44.7199,44.7199,1600.0
2011-03-22 11:15:00,55.09,55.18,55.09,55.12,2400.0,44.7281,44.8011,44.7281,44.7524,2400.0
2011-03-22 11:20:00,55.09,55.36,55.06,55.36,9200.0,44.7281,44.9473,44.7037,44.9473,9200.0
2011-03-22 11:25:00,55.33,55.34,55.26,55.32,4500.0,44.9229,44.931,44.8661,44.9148,4500.0
2011-03-22 11:30:00,55.34,55.34,55.22,55.27,3100.0,44.931,44.931,44.8336,44.8742,3100.0
2011-03-22 11:35:00,55.3,55.31,55.27,55.29,2200.0,44.8986,44.9067,44.8742,44.8904,2200.0
2011-03-22 11:40:00,55.27,55.33,55.26,55.3,2900.0,44.8742,44.9229,44.8661,44.8986,2900.0
2011-03-22 11:45:00,55.3,55.41,55.28,55.36,10400.0,44.8986,44.9879,44.8823,44.9473,10400.0
2011-03-22 11:50:00,55.39,55.48,55.39,55.45,3400.0,44.9716,45.0447,44.9716,45.0204,3400.0
2011-03-22 11:55:00,55.4,55.42,55.35,55.42,7600.0,44.9798,44.996,44.9392,44.996,7600.0
2011-03-22 12:00:00,55.41,55.41,55.36,55.36,700.0,44.9879,44.9879,44.9473,44.9473,700.0
2011-03-22 12:05:00,55.35,55.36,55.3,55.34,4300.0,44.9392,44.9473,44.8986,44.931,4300.0
2011-03-22 12:10:00,55.34,55.42,55.34,55.38,900.0,44.931,44.996,44.931,44.9635,900.0
2011-03-22 12:15:00,55.39,55.42,55.38,55.42,800.0,44.9716,44.996,44.9635,44.996,800.0
2011-03-22 12:20:00,55.42,55.47,55.42,55.44,2600.0,44.996,45.0366,44.996,45.0122,2600.0
2011-03-22 12:25:00,55.44,55.45,55.33,55.33,3300.0,45.0122,45.0204,44.9229,44.9229,3300.0
2011-03-22 12:30:00,55.31,55.31,55.29,55.3,1300.0,44.9067,44.9067,44.8904,44.8986,1300.0
2011-03-22 12:35:00,55.29,55.3,55.25,55.3,2400.0,44.8904,44.8986,44.858,44.8986,2400.0
2011-03-22 12:40:00,55.29,55.36,55.27,55.36,4300.0,44.8904,44.9473,44.8742,44.9473,4300.0
2011-03-22 12:45:00,55.39,55.39,55.31,55.32,2400.0,44.9716,44.9716,44.9067,44.9148,2400.0
2011-03-22 12:50:00,55.32,55.35,55.27,55.31,5600.0,44.9148,44.9392,44.8742,44.9067,5600.0
2011-03-22 12:55:00,55.31,55.31,55.29,55.29,300.0,44.9067,44.9067,44.8904,44.8904,300.0
2011-03-22 13:00:00,55.3,55.3,55.25,55.26,1800.0,44.8986,44.8986,44.858,44.8661,1800.0
2011-03-22 13:05:00,55.27,55.28,55.21,55.22,2600.0,44.8742,44.8823,44.8255,44.8336,2600.0
2011-03-22 13:10:00,55.24,55.3,55.24,55.29,1300.0,44.8499,44.8986,44.8499,44.8904,1300.0
2011-03-22 13:15:00,55.28,55.28,55.25,55.25,600.0,44.8823,44.8823,44.858,44.858,600.0
2011-03-22 13:20:00,55.24,55.26,55.2,55.24,2400.0,44.8499,44.8661,44.8174,44.8499,2400.0
2011-03-22 13:25:00,55.23,55.23,55.19,55.19,900.0,44.8417,44.8417,44.8093,44.8093,900.0
2011-03-22 13:30:00,55.2,55.21,55.14,55.21,3300.0,44.8174,44.8255,44.7687,44.8255,3300.0
2011-03-22 13:35:00,55.22,55.28,55.19,55.22,8400.0,44.8336,44.8823,44.8093,44.8336,8400.0
2011-03-22 13:40:00,55.23,55.23,55.18,55.22,1100.0,44.8417,44.8417,44.8011,44.8336,1100.0
2011-03-22 13:45:00,55.25,55.3,55.23,55.28,7200.0,44.858,44.8986,44.8417,44.8823,7200.0
2011-03-22 13:50:00,55.28,55.38,55.28,55.38,3900.0,44.8823,44.9635,44.8823,44.9635,3900.0
2011-03-22 13:55:00,55.38,55.48,55.38,55.4,6100.0,44.9635,45.0447,44.9635,44.9798,6100.0
2011-03-22 14:00:00,55.41,55.41,55.35,55.35,2900.0,44.9879,44.9879,44.9392,44.9392,2900.0
2011-03-22 14:05:00,55.35,55.35,55.27,55.27,3500.0,44.9392,44.9392,44.8742,44.8742,3500.0
2011-03-22 14:10:00,55.26,55.28,55.24,55.24,600.0,44.8661,44.8823,44.8499,44.8499,600.0
2011-03-22 14:15:00,55.24,55.31,55.21,55.21,4900.0,44.8499,44.9067,44.8255,44.8255,4900.0
2011-03-22 14:20:00,55.23,55.29,55.2,55.29,3000.0,44.8417,44.8904,44.8174,44.8904,3000.0
2011-03-22 14:25:00,55.28,55.3,55.21,55.25,6400.0,44.8823,44.8986,44.8255,44.858,6400.0
2011-03-22 14:30:00,55.28,55.31,55.27,55.3,5000.0,44.8823,44.9067,44.8742,44.8986,5000.0
2011-03-22 14:35:00,55.29,55.31,55.24,55.27,8000.0,44.8904,44.9067,44.8499,44.8742,8000.0
2011-03-22 14:40:00,55.27,55.34,55.26,55.34,4200.0,44.8742,44.931,44.8661,44.931,4200.0
2011-03-22 14:45:00,55.33,55.33,55.26,55.26,5000.0,44.9229,44.9229,44.8661,44.8661,5000.0
2011-03-22 14:50:00,55.26,55.29,55.22,55.29,2800.0,44.8661,44.8904,44.8336,44.8904,2800.0
2011-03-22 14:55:00,55.3,55.37,55.28,55.28,3100.0,44.8986,44.9554,44.8823,44.8823,3100.0
2011-03-22 15:00:00,55.3,55.32,55.25,55.28,4600.0,44.8986,44.9148,44.858,44.8823,4600.0
2011-03-22 15:05:00,55.28,55.3,55.24,55.27,4600.0,44.8823,44.8986,44.8499,44.8742,4600.0
2011-03-22 15:10:00,55.27,55.32,55.27,55.31,2500.0,44.8742,44.9148,44.8742,44.9067,2500.0
2011-03-22 15:15:00,55.28,55.3,55.24,55.29,2100.0,44.8823,44.8986,44.8499,44.8904,2100.0
2011-03-22 15:20:00,55.29,55.29,55.27,55.28,2300.0,44.8904,44.8904,44.8742,44.8823,2300.0
2011-03-22 15:25:00,55.27,55.34,55.27,55.32,5100.0,44.8742,44.931,44.8742,44.9148,5100.0
2011-03-22 15:30:00,55.32,55.39,55.32,55.38,6400.0,44.9148,44.9716,44.9148,44.9635,6400.0
2011-03-22 15:35:00,55.36,55.42,55.36,55.36,5200.0,44.9473,44.996,44.9473,44.9473,5200.0
2011-03-22 15:40:00,55.35,55.35,55.26,55.3,6300.0,44.9392,44.9392,44.8661,44.8986,6300.0
2011-03-22 15:45:00,55.31,55.35,55.27,55.27,9100.0,44.9067,44.9392,44.8742,44.8742,9100.0
2011-03-22 15:50:00,55.28,55.29,55.2,55.21,19500.0,44.8823,44.8904,44.8174,44.8255,19500.0
2011-03-22 15:55:00,55.21,55.29,55.21,55.27,12400.0,44.8255,44.8904,44.8255,44.8742,12400.0
2011-03-23 09:30:00,55.04,55.19,54.9,54.97,6400.0,44.6875,44.8093,44.5738,44.6306,6400.0
2011-03-23 09:35:00,54.92,54.94,54.76,54.81,4700.0,44.59,44.6063,44.4601,44.5007,4700.0
2011-03-23 09:40:00,54.76,54.81,54.58,54.63,4000.0,44.4601,44.5007,44.314,44.3546,4000.0
2011-03-23 09:45:00,54.62,54.67,54.54,54.6,6400.0,44.3465,44.3871,44.2815,44.3302,6400.0
2011-03-23 09:50:00,54.57,54.73,54.57,54.68,3400.0,44.3059,44.4358,44.3059,44.3952,3400.0
2011-03-23 09:55:00,54.68,54.95,54.68,54.84,8200.0,44.3952,44.6144,44.3952,44.5251,8200.0
2011-03-23 10:00:00,54.8,54.8,54.51,54.56,15300.0,44.4926,44.4926,44.2572,44.2978,15300.0
2011-03-23 10:05:00,54.59,54.7,54.49,54.54,15900.0,44.3221,44.4114,44.2409,44.2815,15900.0
2011-03-23 10:10:00,54.53,54.54,54.39,54.46,9900.0,44.2734,44.2815,44.1597,44.2166,9900.0
2011-03-23 10:15:00,54.47,54.65,54.45,54.61,12100.0,44.2247,44.3708,44.2084,44.3383,12100.0
2011-03-23 10:20:00,54.61,54.74,54.61,54.67,5800.0,44.3383,44.4439,44.3383,44.3871,5800.0
2011-03-23 10:25:00,54.63,54.64,54.54,54.63,4200.0,44.3546,44.3627,44.2815,44.3546,4200.0
2011-03-23 10:30:00,54.61,54.72,54.61,54.66,4800.0,44.3383,44.4277,44.3383,44.3789,4800.0
2011-03-23 10:35:00,54.66,54.73,54.64,54.66,5400.0,44.3789,44.4358,44.3627,44.3789,5400.0
2011-03-23 10:40:00,54.65,54.65,54.59,54.61,6600.0,44.3708,44.3708,44.3221,44.3383,6600.0
2011-03-23 10:45:00,54.56,54.58,54.44,54.54,4800.0,44.2978,44.314,44.2003,44.2815,4800.0
2011-03-23 10:50:00,54.55,54.7,54.5,54.69,4600.0,44.2896,44.4114,44.249,44.4033,4600.0
2011-03-23 10:55:00,54.69,54.76,54.65,54.75,15100.0,44.4033,44.4601,44.3708,44.452,15100.0
2011-03-23 11:00:00,54.76,54.96,54.76,54.96,13600.0,44.4601,44.6225,44.4601,44.6225,13600.0
2011-03-23 11:05:00,54.94,54.97,54.83,54.97,10700.0,44.6063,44.6306,44.517,44.6306,10700.0
2011-03-23 11:10:00,54.98,55.01,54.96,55.0,8800.0,44.6388,44.6631,44.6225,44.655,8800.0
2011-03-23 11:15:00,54.98,55.01,54.97,55.0,5700.0,44.6388,44.6631,44.6306,44.655,5700.0
2011-03-23 11:20:00,55.0,55.01,54.98,55.01,7100.0,44.655,44.6631,44.6388,44.6631,7100.0
2011-03-23 11:25:00,55.0,55.13,55.0,55.11,9100.0,44.655,44.7605,44.655,44.7443,9100.0
2011-03-23 11:30:00,55.15,55.29,55.15,55.23,4700.0,44.7768,44.8904,44.7768,44.8417,4700.0
2011-03-23 11:35:00,55.22,55.26,55.19,55.26,5900.0,44.8336,44.8661,44.8093,44.8661,5900.0
2011-03-23 11:40:00,55.28,55.3,55.25,55.25,4700.0,44.8823,44.8986,44.858,44.858,4700.0
2011-03-23 11:45:00,55.25,55.37,55.25,55.26,5500.0,44.858,44.9554,44.858,44.8661,5500.0
2011-03-23 11:50:00,55.26,55.33,55.26,55.28,3100.0,44.8661,44.9229,44.8661,44.8823,3100.0
2011-03-23 11:55:00,55.21,55.25,55.16,55.16,3900.0,44.8255,44.858,44.7849,44.7849,3900.0
2011-03-23 12:00:00,55.18,55.2,55.17,55.17,4500.0,44.8011,44.8174,44.793,44.793,4500.0
2011-03-23 12:05:00,55.18,55.24,55.14,55.17,3100.0,44.8011,44.8499,44.7687,44.793,3100.0
2011-03-23 12:10:00,55.15,55.23,55.15,55.23,3100.0,44.7768,44.8417,44.7768,44.8417,3100.0
2011-03-23 12:15:00,55.21,55.28,55.19,55.26,11100.0,44.8255,44.8823,44.8093,44.8661,11100.0
2011-03-23 12:20:00,55.26,55.37,55.26,55.36,3600.0,44.8661,44.9554,44.8661,44.9473,3600.0
2011-03-23 12:25:00,55.32,55.45,55.32,55.45,7300.0,44.9148,45.0204,44.9148,45.0204,7300.0
2011-03-23 12:30:00,55.47,55.52,55.36,55.36,5700.0,45.0366,45.0772,44.9473,44.9473,5700.0
2011-03-23 12:35:00,55.34,55.34,55.26,55.29,5800.0,44.931,44.931,44.8661,44.8904,5800.0
2011-03-23 12:40:00,55.31,55.4,55.3,55.34,23000.0,44.9067,44.9798,44.8986,44.931,23000.0
2011-03-23 12:45:00,55.34,55.43,55.32,55.4,13800.0,44.931,45.0041,44.9148,44.9798,13800.0
2011-03-23 12:50:00,55.4,55.49,55.4,55.41,14400.0,44.9798,45.0528,44.9798,44.9879,14400.0
2011-03-23 12:55:00,55.41,55.48,55.4,55.41,11400.0,44.9879,45.0447,44.9798,44.9879,11400.0
2011-03-23 13:00:00,55.43,55.51,55.42,55.43,15300.0,45.0041,45.0691,44.996,45.0041,15300.0
2011-03-23 13:05:00,55.43,55.48,55.35,55.45,7200.0,45.0041,45.0447,44.9392,45.0204,7200.0
2011-03-23 13:10:00,55.46,55.46,55.36,55.4,14500.0,45.0285,45.0285,44.9473,44.9798,14500.0
2011-03-23 13:15:00,55.41,55.5,55.41,55.45,5400.0,44.9879,45.0609,44.9879,45.0204,5400.0
2011-03-23 13:20:00,55.46,55.48,55.39,55.45,11800.0,45.0285,45.0447,44.9716,45.0204,11800.0
2011-03-23 13:25:00,55.44,55.46,55.38,55.44,4200.0,45.0122,45.0285,44.9635,45.0122,4200.0
2011-03-23 13:30:00,55.42,55.57,55.42,55.57,7000.0,44.996,45.1178,44.996,45.1178,7000.0
2011-03-23 13:35:00,55.53,55.6,55.5,55.57,3100.0,45.0853,45.1421,45.0609,45.1178,3100.0
2011-03-23 13:40:00,55.57,55.61,55.53,55.6,4100.0,45.1178,45.1503,45.0853,45.1421,4100.0
2011-03-23 13:45:00,55.61,55.62,55.55,55.6,3700.0,45.1503,45.1584,45.1015,45.1421,3700.0
2011-03-23 13:50:00,55.59,55.7,55.59,55.7,6900.0,45.134,45.2233,45.134,45.2233,6900.0
2011-03-23 13:55:00,55.66,55.69,55.53,55.53,9000.0,45.1909,45.2152,45.0853,45.0853,9000.0
2011-03-23 14:00:00,55.53,55.56,55.45,55.5,9200.0,45.0853,45.1097,45.0204,45.0609,9200.0
2011-03-23 14:05:00,55.5,55.65,55.5,55.65,4900.0,45.0609,45.1827,45.0609,45.1827,4900.0
2011-03-23 14:10:00,55.64,55.64,55.57,55.64,3400.0,45.1746,45.1746,45.1178,45.1746,3400.0
2011-03-23 14:15:00,55.61,55.64,55.61,55.63,3900.0,45.1503,45.1746,45.1503,45.1665,3900.0
2011-03-23 14:20:00,55.62,55.63,55.58,55.6,3800.0,45.1584,45.1665,45.1259,45.1421,3800.0
2011-03-23 14:25:00,55.59,55.63,55.57,55.6,5900.0,45.134,45.1665,45.1178,45.1421,5900.0
2011-03-23 14:30:00,55.6,55.65,55.59,55.65,5600.0,45.1421,45.1827,45.134,45.1827,5600.0
2011-03-23 14:35:00,55.65,55.65,55.57,55.65,5900.0,45.1827,45.1827,45.1178,45.1827,5900.0
2011-03-23 14:40:00,55.66,55.74,55.66,55.74,6300.0,45.1909,45.2558,45.1909,45.2558,6300.0
2011-03-23 14:45:00,55.72,55.75,55.68,55.74,2500.0,45.2396,45.2639,45.2071,45.2558,2500.0
2011-03-23 14:50:00,55.76,55.87,55.76,55.86,5000.0,45.272,45.3614,45.272,45.3532,5000.0
2011-03-23 14:55:00,55.87,55.91,55.8,55.85,6800.0,45.3614,45.3938,45.3045,45.3451,6800.0
2011-03-23 15:00:00,55.84,55.84,55.75,55.78,7000.0,45.337,45.337,45.2639,45.2883,7000.0
2011-03-23 15:05:00,55.78,55.78,55.68,55.69,5500.0,45.2883,45.2883,45.2071,45.2152,5500.0
2011-03-23 15:10:00,55.69,55.84,55.69,55.83,5600.0,45.2152,45.337,45.2152,45.3289,5600.0
2011-03-23 15:15:00,55.85,55.87,55.77,55.77,4000.0,45.3451,45.3614,45.2802,45.2802,4000.0
2011-03-23 15:20:00,55.79,55.82,55.77,55.8,4300.0,45.2964,45.3208,45.2802,45.3045,4300.0
2011-03-23 15:25:00,55.78,55.84,55.75,55.84,5200.0,45.2883,45.337,45.2639,45.337,5200.0
2011-03-23 15:30:00,55.86,55.86,55.74,55.74,4500.0,45.3532,45.3532,45.2558,45.2558,4500.0
2011-03-23 15:35:00,55.73,55.77,55.69,55.76,5300.0,45.2477,45.2802,45.2152,45.272,5300.0
2011-03-23 15:40:00,55.78,55.83,55.72,55.72,10800.0,45.2883,45.3289,45.2396,45.2396,10800.0
2011-03-23 15:45:00,55.74,55.76,55.68,55.7,9700.0,45.2558,45.272,45.2071,45.2233,9700.0
2011-03-23 15:50:00,55.7,55.8,55.7,55.73,12300.0,45.2233,45.3045,45.2233,45.2477,12300.0
2011-03-23 15:55:00,55.75,55.75,55.63,55.65,18700.0,45.2639,45.2639,45.1665,45.1827,18700.0
2011-03-24 09:30:00,56.09,56.09,55.75,55.75,5600.0,45.54,45.54,45.2639,45.2639,5600.0
2011-03-24 09:35:00,55.7,55.76,55.54,55.54,4600.0,45.2233,45.272,45.0934,45.0934,4600.0
2011-03-24 09:40:00,55.56,55.63,55.54,55.54,2000.0,45.1097,45.1665,45.0934,45.0934,2000.0
2011-03-24 09:45:00,55.55,55.57,55.39,55.39,3400.0,45.1015,45.1178,44.9716,44.9716,3400.0
2011-03-24 09:50:00,55.4,55.51,55.35,55.5,14100.0,44.9798,45.0691,44.9392,45.0609,14100.0
2011-03-24 09:55:00,55.46,55.55,55.42,55.51,6400.0,45.0285,45.1015,44.996,45.0691,6400.0
2011-03-24 10:00:00,55.49,55.56,55.45,55.56,2400.0,45.0528,45.1097,45.0204,45.1097,2400.0
2011-03-24 10:05:00,55.5,55.57,55.35,55.4,12400.0,45.0609,45.1178,44.9392,44.9798,12400.0
2011-03-24 10:10:00,55.37,55.37,55.11,55.17,8300.0,44.9554,44.9554,44.7443,44.793,8300.0
2011-03-24 10:15:00,55.14,55.24,55.14,55.21,3500.0,44.7687,44.8499,44.7687,44.8255,3500.0
2011-03-24 10:20:00,55.25,55.37,55.25,55.3,8300.0,44.858,44.9554,44.858,44.8986,8300.0
2011-03-24 10:25:00,55.37,55.41,55.23,55.41,8000.0,44.9554,44.9879,44.8417,44.9879,8000.0
2011-03-24 10:30:00,55.41,55.41,55.32,55.39,9800.0,44.9879,44.9879,44.9148,44.9716,9800.0
2011-03-24 10:35:00,55.42,55.47,55.36,55.44,1800.0,44.996,45.0366,44.9473,45.0122,1800.0
2011-03-24 10:40:00,55.46,55.49,55.42,55.46,5300.0,45.0285,45.0528,44.996,45.0285,5300.0
2011-03-24 10:45:00,55.45,55.45,55.34,55.36,4000.0,45.0204,45.0204,44.931,44.9473,4000.0
2011-03-24 10:50:00,55.38,55.57,55.38,55.57,6700.0,44.9635,45.1178,44.9635,45.1178,6700.0
2011-03-24 10:55:00,55.59,55.72,55.57,55.69,5700.0,45.134,45.2396,45.1178,45.2152,5700.0
2011-03-24 11:00:00,55.71,55.88,55.61,55.88,5400.0,45.2314,45.3695,45.1503,45.3695,5400.0
2011-03-24 11:05:00,55.88,55.88,55.75,55.76,3100.0,45.3695,45.3695,45.2639,45.272,3100.0
2011-03-24 11:10:00,55.78,55.9,55.78,55.88,5900.0,45.2883,45.3857,45.2883,45.3695,5900.0
2011-03-24 11:15:00,55.87,55.87,55.7,55.75,6700.0,45.3614,45.3614,45.2233,45.2639,6700.0
2011-03-24 11:20:00,55.76,55.83,55.75,55.75,3900.0,45.272,45.3289,45.2639,45.2639,3900.0
2011-03-24 11:25:00,55.75,55.78,55.68,55.73,3600.0,45.2639,45.2883,45.2071,45.2477,3600.0
2011-03-24 11:30:00,55.68,55.84,55.68,55.79,17900.0,45.2071,45.337,45.2071,45.2964,17900.0
2011-03-24 11:35:00,55.8,55.83,55.76,55.79,4400.0,45.3045,45.3289,45.272,45.2964,4400.0
2011-03-24 11:40:00,55.82,55.82,55.74,55.79,4400.0,45.3208,45.3208,45.2558,45.2964,4400.0
2011-03-24 11:45:00,55.78,55.87,55.78,55.87,3500.0,45.2883,45.3614,45.2883,45.3614,3500.0
2011-03-24 11:50:00,55.87,55.96,55.87,55.96,4800.0,45.3614,45.4344,45.3614,45.4344,4800.0
2011-03-24 11:55:00,55.93,56.08,55.93,56.06,7100.0,45.4101,45.5319,45.4101,45.5156,7100.0
2011-03-24 12:00:00,56.05,56.14,56.05,56.13,4200.0,45.5075,45.5806,45.5075,45.5724,4200.0
2011-03-24 12:05:00,56.12,56.19,56.12,56.16,1800.0,45.5643,45.6212,45.5643,45.5968,1800.0
2011-03-24 12:10:00,56.18,56.2,56.15,56.17,6400.0,45.613,45.6293,45.5887,45.6049,6400.0
2011-03-24 12:15:00,56.15,56.21,56.15,56.18,3600.0,45.5887,45.6374,45.5887,45.613,3600.0
2011-03-24 12:20:00,56.18,56.2,56.18,56.19,3200.0,45.613,45.6293,45.613,45.6212,3200.0
2011-03-24 12:25:00,56.18,56.22,56.18,56.18,4700.0,45.613,45.6455,45.613,45.613,4700.0
2011-03-24 12:30:00,56.18,56.18,56.15,56.15,9900.0,45.613,45.613,45.5887,45.5887,9900.0
2011-03-24 12:35:00,56.15,56.16,56.15,56.15,7400.0,45.5887,45.5968,45.5887,45.5887,7400.0
2011-03-24 12:40:00,56.15,56.15,56.14,56.14,5700.0,45.5887,45.5887,45.5806,45.5806,5700.0
2011-03-24 12:45:00,56.14,56.15,56.13,56.14,4000.0,45.5806,45.5887,45.5724,45.5806,4000.0
2011-03-24 12:50:00,56.13,56.17,56.11,56.11,14300.0,45.5724,45.6049,45.5562,45.5562,14300.0
2011-03-24 12:55:00,56.11,56.11,56.01,56.1,8500.0,45.5562,45.5562,45.475,45.5481,8500.0
2011-03-24 13:00:00,56.09,56.14,56.08,56.13,12500.0,45.54,45.5806,45.5319,45.5724,12500.0
2011-03-24 13:05:00,56.1,56.14,56.02,56.14,6200.0,45.5481,45.5806,45.4831,45.5806,6200.0
2011-03-24 13:10:00,56.13,56.14,56.06,56.08,5400.0,45.5724,45.5806,45.5156,45.5319,5400.0
2011-03-24 13:15:00,56.08,56.2,56.08,56.2,3700.0,45.5319,45.6293,45.5319,45.6293,3700.0
2011-03-24 13:20:00,56.18,56.18,56.11,56.18,2500.0,45.613,45.613,45.5562,45.613,2500.0
2011-03-24 13:25:00,56.17,56.22,56.16,56.22,5200.0,45.6049,45.6455,45.5968,45.6455,5200.0
2011-03-24 13:30:00,56.23,56.26,56.22,56.24,2800.0,45.6536,45.678,45.6455,45.6618,2800.0
2011-03-24 13:35:00,56.25,56.25,56.19,56.19,3500.0,45.6699,45.6699,45.6212,45.6212,3500.0
2011-03-24 13:40:00,56.19,56.26,56.18,56.25,5300.0,45.6212,45.678,45.613,45.6699,5300.0
2011-03-24 13:45:00,56.26,56.26,56.15,56.21,8400.0,45.678,45.678,45.5887,45.6374,8400.0
2011-03-24 13:50:00,56.2,56.2,56.14,56.16,7100.0,45.6293,45.6293,45.5806,45.5968,7100.0
2011-03-24 13:55:00,56.18,56.23,56.18,56.2,4100.0,45.613,45.6536,45.613,45.6293,4100.0
2011-03-24 14:00:00,56.21,56.28,56.2,56.28,5700.0,45.6374,45.6942,45.6293,45.6942,5700.0
2011-03-24 14:05:00,56.28,56.29,56.2,56.22,6200.0,45.6942,45.7024,45.6293,45.6455,6200.0
2011-03-24 14:10:00,56.22,56.25,56.2,56.24,2800.0,45.6455,45.6699,45.6293,45.6618,2800.0
2011-03-24 14:15:00,56.21,56.24,56.19,56.22,6700.0,45.6374,45.6618,45.6212,45.6455,6700.0
2011-03-24 14:20:00,56.2,56.24,56.18,56.2,4000.0,45.6293,45.6618,45.613,45.6293,4000.0
2011-03-24 14:25:00,56.18,56.2,56.17,56.19,2500.0,45.613,45.6293,45.6049,45.6212,2500.0
2011-03-24 14:30:00,56.19,56.29,56.19,56.29,2100.0,45.6212,45.7024,45.6212,45.7024,2100.0
2011-03-24 14:35:00,56.26,56.31,56.23,56.23,6400.0,45.678,45.7186,45.6536,45.6536,6400.0
2011-03-24 14:40:00,56.23,56.35,56.23,56.34,4100.0,45.6536,45.7511,45.6536,45.743,4100.0
2011-03-24 14:45:00,56.35,56.36,56.26,56.26,3800.0,45.7511,45.7592,45.678,45.678,3800.0
2011-03-24 14:50:00,56.28,56.34,56.27,56.28,5100.0,45.6942,45.743,45.6861,45.6942,5100.0
2011-03-24 14:55:00,56.29,56.32,56.25,56.32,3800.0,45.7024,45.7267,45.6699,45.7267,3800.0
2011-03-24 15:00:00,56.33,56.33,56.24,56.3,6500.0,45.7348,45.7348,45.6618,45.7105,6500.0
2011-03-24 15:05:00,56.3,56.3,56.26,56.3,4100.0,45.7105,45.7105,45.678,45.7105,4100.0
2011-03-24 15:10:00,56.31,56.38,56.29,56.38,6500.0,45.7186,45.7754,45.7024,45.7754,6500.0
2011-03-24 15:15:00,56.37,56.44,56.37,56.4,10900.0,45.7673,45.8241,45.7673,45.7917,10900.0
2011-03-24 15:20:00,56.39,56.51,56.34,56.51,8200.0,45.7835,45.881,45.743,45.881,8200.0
2011-03-24 15:25:00,56.5,56.5,56.45,56.45,12700.0,45.8729,45.8729,45.8323,45.8323,12700.0
2011-03-24 15:30:00,56.45,56.5,56.45,56.49,9700.0,45.8323,45.8729,45.8323,45.8647,9700.0
2011-03-24 15:35:00,56.5,56.55,56.49,56.55,27600.0,45.8729,45.9135,45.8647,45.9135,27600.0
2011-03-24 15:40:00,56.54,56.55,56.5,56.54,32300.0,45.9053,45.9135,45.8729,45.9053,32300.0
2011-03-24 15:45:00,56.54,56.55,56.48,56.55,34100.0,45.9053,45.9135,45.8566,45.9135,34100.0
2011-03-24 15:50:00,56.55,56.56,56.53,56.54,21800.0,45.9135,45.9216,45.8972,45.9053,21800.0
2011-03-24 15:55:00,56.54,56.59,56.53,56.57,41400.0,45.9053,45.9459,45.8972,45.9297,41400.0
2011-03-25 09:30:00,56.8,57.21,56.8,57.16,23000.0,46.1164,46.4493,46.1164,46.4087,23000.0
2011-03-25 09:35:00,57.15,57.3,57.08,57.08,10200.0,46.4006,46.5224,46.3438,46.3438,10200.0
2011-03-25 09:40:00,57.11,57.13,57.05,57.05,4600.0,46.3681,46.3844,46.3194,46.3194,4600.0
2011-03-25 09:45:00,57.1,57.21,57.07,57.2,8200.0,46.36,46.4493,46.3356,46.4412,8200.0
2011-03-25 09:50:00,57.22,57.38,57.18,57.34,19000.0,46.4574,46.5873,46.425,46.5549,19000.0
2011-03-25 09:55:00,57.33,57.4,57.29,57.38,15000.0,46.5467,46.6036,46.5143,46.5873,15000.0
2011-03-25 10:00:00,57.39,57.47,57.31,57.4,9300.0,46.5955,46.6604,46.5305,46.6036,9300.0
2011-03-25 10:05:00,57.4,57.49,57.39,57.49,11000.0,46.6036,46.6766,46.5955,46.6766,11000.0
2011-03-25 10:10:00,57.46,57.55,57.46,57.5,10600.0,46.6523,46.7254,46.6523,46.6848,10600.0
2011-03-25 10:15:00,57.51,57.64,57.42,57.47,21200.0,46.6929,46.7984,46.6198,46.6604,21200.0
2011-03-25 10:20:00,57.47,57.76,57.46,57.76,24500.0,46.6604,46.8959,46.6523,46.8959,24500.0
2011-03-25 10:25:00,57.76,57.87,57.74,57.84,19500.0,46.8959,46.9852,46.8796,46.9608,19500.0
2011-03-25 10:30:00,57.83,57.97,57.79,57.9,9800.0,46.9527,47.0664,46.9202,47.0095,9800.0
2011-03-25 10:35:00,57.88,57.88,57.77,57.79,3000.0,46.9933,46.9933,46.904,46.9202,3000.0
2011-03-25 10:40:00,57.8,57.86,57.79,57.86,4700.0,46.9283,46.9771,46.9202,46.9771,4700.0
2011-03-25 10:45:00,57.86,57.94,57.85,57.9,3700.0,46.9771,47.042,46.9689,47.0095,3700.0
2011-03-25 10:50:00,57.91,58.07,57.91,58.05,5600.0,47.0176,47.1476,47.0176,47.1313,5600.0
2011-03-25 10:55:00,58.06,58.06,57.93,57.97,8900.0,47.1394,47.1394,47.0339,47.0664,8900.0
2011-03-25 11:00:00,57.98,58.05,57.97,58.03,4100.0,47.0745,47.1313,47.0664,47.1151,4100.0
2011-03-25 11:05:00,57.99,58.14,57.99,58.13,12100.0,47.0826,47.2044,47.0826,47.1963,12100.0
2011-03-25 11:10:00,58.11,58.11,57.9,57.98,7000.0,47.18,47.18,47.0095,47.0745,7000.0
2011-03-25 11:15:00,58.04,58.05,57.93,57.97,6800.0,47.1232,47.1313,47.0339,47.0664,6800.0
2011-03-25 11:20:00,57.97,58.07,57.97,58.07,6900.0,47.0664,47.1476,47.0664,47.1476,6900.0
2011-03-25 11:25:00,58.06,58.06,57.92,57.96,6300.0,47.1394,47.1394,47.0258,47.0582,6300.0
2011-03-25 11:30:00,57.94,58.0,57.94,57.97,3100.0,47.042,47.0907,47.042,47.0664,3100.0
2011-03-25 11:35:00,57.98,58.06,57.97,58.01,8600.0,47.0745,47.1394,47.0664,47.0988,8600.0
2011-03-25 11:40:00,57.99,58.11,57.95,58.08,10700.0,47.0826,47.18,47.0501,47.1557,10700.0
2011-03-25 11:45:00,58.09,58.21,58.03,58.2,12600.0,47.1638,47.2612,47.1151,47.2531,12600.0
2011-03-25 11:50:00,58.2,58.3,58.19,58.29,12600.0,47.2531,47.3343,47.245,47.3262,12600.0
2011-03-25 11:55:00,58.27,58.37,58.22,58.37,11400.0,47.3099,47.3911,47.2693,47.3911,11400.0
2011-03-25 12:00:00,58.37,58.37,58.28,58.32,7700.0,47.3911,47.3911,47.3181,47.3505,7700.0
2011-03-25 12:05:00,58.31,58.35,58.28,58.33,10200.0,47.3424,47.3749,47.3181,47.3586,10200.0
2011-03-25 12:10:00,58.31,58.41,58.29,58.3,12700.0,47.3424,47.4236,47.3262,47.3343,12700.0
2011-03-25 12:15:00,58.3,58.4,58.25,58.36,13200.0,47.3343,47.4155,47.2937,47.383,13200.0
2011-03-25 12:20:00,58.34,58.36,58.28,58.28,6800.0,47.3668,47.383,47.3181,47.3181,6800.0
2011-03-25 12:25:00,58.3,58.3,58.24,58.27,7900.0,47.3343,47.3343,47.2856,47.3099,7900.0
2011-03-25 12:30:00,58.25,58.26,58.13,58.14,11400.0,47.2937,47.3018,47.1963,47.2044,11400.0
2011-03-25 12:35:00,58.12,58.19,58.09,58.12,51100.0,47.1881,47.245,47.1638,47.1881,51100.0
2011-03-25 12:40:00,58.13,58.16,58.09,58.14,20500.0,47.1963,47.2206,47.1638,47.2044,20500.0
2011-03-25 12:45:00,58.14,58.17,58.12,58.15,7200.0,47.2044,47.2287,47.1881,47.2125,7200.0
2011-03-25 12:50:00,58.15,58.25,58.15,58.25,17700.0,47.2125,47.2937,47.2125,47.2937,17700.0
2011-03-25 12:55:00,58.22,58.25,58.16,58.23,11000.0,47.2693,47.2937,47.2206,47.2775,11000.0
2011-03-25 13:00:00,58.19,58.23,58.02,58.03,21400.0,47.245,47.2775,47.107,47.1151,21400.0
2011-03-25 13:05:00,58.04,58.15,57.99,57.99,26000.0,47.1232,47.2125,47.0826,47.0826,26000.0
2011-03-25 13:10:00,57.98,57.98,57.91,57.93,11500.0,47.0745,47.0745,47.0176,47.0339,11500.0
2011-03-25 13:15:00,57.88,57.9,57.88,57.89,4000.0,46.9933,47.0095,46.9933,47.0014,4000.0
2011-03-25 13:20:00,57.89,58.11,57.88,58.07,40400.0,47.0014,47.18,46.9933,47.1476,40400.0
2011-03-25 13:25:00,58.07,58.24,58.07,58.14,25700.0,47.1476,47.2856,47.1476,47.2044,25700.0
2011-03-25 13:30:00,58.14,58.14,58.06,58.06,4600.0,47.2044,47.2044,47.1394,47.1394,4600.0
2011-03-25 13:35:00,58.05,58.17,58.04,58.15,4300.0,47.1313,47.2287,47.1232,47.2125,4300.0
2011-03-25 13:40:00,58.13,58.13,58.11,58.11,6000.0,47.1963,47.1963,47.18,47.18,6000.0
2011-03-25 13:45:00,58.09,58.15,58.09,58.14,6400.0,47.1638,47.2125,47.1638,47.2044,6400.0
2011-03-25 13:50:00,58.15,58.29,58.15,58.29,13300.0,47.2125,47.3262,47.2125,47.3262,13300.0
2011-03-25 13:55:00,58.29,58.3,58.12,58.21,41400.0,47.3262,47.3343,47.1881,47.2612,41400.0
2011-03-25 14:00:00,58.2,58.25,58.15,58.16,14100.0,47.2531,47.2937,47.2125,47.2206,14100.0
2011-03-25 14:05:00,58.15,58.23,58.11,58.14,10500.0,47.2125,47.2775,47.18,47.2044,10500.0
2011-03-25 14:10:00,58.13,58.19,58.12,58.15,7700.0,47.1963,47.245,47.1881,47.2125,7700.0
2011-03-25 14:15:00,58.14,58.23,58.13,58.14,11900.0,47.2044,47.2775,47.1963,47.2044,11900.0
2011-03-25 14:20:00,58.13,58.15,58.02,58.02,8900.0,47.1963,47.2125,47.107,47.107,8900.0
2011-03-25 14:25:00,58.02,58.05,57.95,57.96,10900.0,47.107,47.1313,47.0501,47.0582,10900.0
2011-03-25 14:30:00,57.96,57.96,57.87,57.88,6400.0,47.0582,47.0582,46.9852,46.9933,6400.0
2011-03-25 14:35:00,57.88,57.88,57.75,57.78,13500.0,46.9933,46.9933,46.8877,46.9121,13500.0
2011-03-25 14:40:00,57.79,57.79,57.7,57.72,8300.0,46.9202,46.9202,46.8471,46.8634,8300.0
2011-03-25 14:45:00,57.72,57.76,57.71,57.73,6300.0,46.8634,46.8959,46.8553,46.8715,6300.0
2011-03-25 14:50:00,57.74,57.76,57.67,57.67,4900.0,46.8796,46.8959,46.8228,46.8228,4900.0
2011-03-25 14:55:00,57.68,57.69,57.6,57.61,11100.0,46.8309,46.839,46.766,46.7741,11100.0
2011-03-25 15:00:00,57.61,57.62,57.54,57.54,13200.0,46.7741,46.7822,46.7172,46.7172,13200.0
2011-03-25 15:05:00,57.54,57.55,57.45,57.48,10600.0,46.7172,46.7254,46.6442,46.6685,10600.0
2011-03-25 15:10:00,57.47,57.56,57.44,57.51,9900.0,46.6604,46.7335,46.6361,46.6929,9900.0
2011-03-25 15:15:00,57.52,57.53,57.42,57.42,10700.0,46.701,46.7091,46.6198,46.6198,10700.0
2011-03-25 15:20:00,57.42,57.48,57.38,57.38,10200.0,46.6198,46.6685,46.5873,46.5873,10200.0
2011-03-25 15:25:00,57.37,57.41,57.35,57.38,15000.0,46.5792,46.6117,46.563,46.5873,15000.0
2011-03-25 15:30:00,57.39,57.4,57.32,57.35,17100.0,46.5955,46.6036,46.5386,46.563,17100.0
2011-03-25 15:35:00,57.34,57.42,57.28,57.36,17500.0,46.5549,46.6198,46.5061,46.5711,17500.0
2011-03-25 15:40:00,57.37,57.38,57.33,57.36,23300.0,46.5792,46.5873,46.5467,46.5711,23300.0
2011-03-25 15:45:00,57.35,57.36,57.18,57.19,48900.0,46.563,46.5711,46.425,46.4331,48900.0
2011-03-25 15:50:00,57.19,57.2,57.07,57.1,52100.0,46.4331,46.4412,46.3356,46.36,52100.0
2011-03-25 15:55:00,57.09,57.25,57.09,57.24,48700.0,46.3519,46.4818,46.3519,46.4737,48700.0
2011-03-28 09:30:00,57.27,57.73,57.27,57.51,14500.0,46.498,46.8715,46.498,46.6929,14500.0
2011-03-28 09:35:00,57.5,57.62,57.43,57.56,8200.0,46.6848,46.7822,46.6279,46.7335,8200.0
2011-03-28 09:40:00,57.55,57.74,57.5,57.64,3700.0,46.7254,46.8796,46.6848,46.7984,3700.0
2011-03-28 09:45:00,57.63,57.9,57.57,57.86,7500.0,46.7903,47.0095,46.7416,46.9771,7500.0
2011-03-28 09:50:00,57.82,57.87,57.72,57.87,9100.0,46.9446,46.9852,46.8634,46.9852,9100.0
2011-03-28 09:55:00,57.85,57.9,57.77,57.89,3400.0,46.9689,47.0095,46.904,47.0014,3400.0
2011-03-28 10:00:00,57.86,58.0,57.75,57.75,6300.0,46.9771,47.0907,46.8877,46.8877,6300.0
2011-03-28 10:05:00,57.75,57.78,57.66,57.75,9100.0,46.8877,46.9121,46.8147,46.8877,9100.0
2011-03-28 10:10:00,57.71,57.85,57.62,57.82,7700.0,46.8553,46.9689,46.7822,46.9446,7700.0
2011-03-28 10:15:00,57.86,57.86,57.72,57.74,9500.0,46.9771,46.9771,46.8634,46.8796,9500.0
2011-03-28 10:20:00,57.77,57.81,57.65,57.67,2500.0,46.904,46.9365,46.8066,46.8228,2500.0
2011-03-28 10:25:00,57.63,57.73,57.59,57.62,10600.0,46.7903,46.8715,46.7578,46.7822,10600.0
2011-03-28 10:30:00,57.63,57.72,57.63,57.71,2200.0,46.7903,46.8634,46.7903,46.8553,2200.0
2011-03-28 10:35:00,57.68,57.84,57.66,57.67,5600.0,46.8309,46.9608,46.8147,46.8228,5600.0
2011-03-28 10:40:00,57.7,57.72,57.64,57.67,4000.0,46.8471,46.8634,46.7984,46.8228,4000.0
2011-03-28 10:45:00,57.7,57.76,57.62,57.63,2800.0,46.8471,46.8959,46.7822,46.7903,2800.0
2011-03-28 10:50:00,57.62,57.62,57.44,57.44,3600.0,46.7822,46.7822,46.6361,46.6361,3600.0
2011-03-28 10:55:00,57.44,57.53,57.44,57.47,3900.0,46.6361,46.7091,46.6361,46.6604,3900.0
2011-03-28 11:00:00,57.45,57.56,57.41,57.56,19200.0,46.6442,46.7335,46.6117,46.7335,19200.0
2011-03-28 11:05:00,57.56,57.68,57.51,57.67,12200.0,46.7335,46.8309,46.6929,46.8228,12200.0
2011-03-28 11:10:00,57.67,57.75,57.67,57.74,18500.0,46.8228,46.8877,46.8228,46.8796,18500.0
2011-03-28 11:15:00,57.75,57.8,57.75,57.75,9100.0,46.8877,46.9283,46.8877,46.8877,9100.0
2011-03-28 11:20:00,57.75,57.78,57.67,57.67,4400.0,46.8877,46.9121,46.8228,46.8228,4400.0
2011-03-28 11:25:00,57.7,57.7,57.62,57.66,1500.0,46.8471,46.8471,46.7822,46.8147,1500.0
2011-03-28 11:30:00,57.7,57.74,57.64,57.65,2200.0,46.8471,46.8796,46.7984,46.8066,2200.0
2011-03-28 11:35:00,57.62,57.69,57.58,57.68,10700.0,46.7822,46.839,46.7497,46.8309,10700.0
2011-03-28 11:40:00,57.67,57.7,57.61,57.69,8700.0,46.8228,46.8471,46.7741,46.839,8700.0
2011-03-28 11:45:00,57.69,57.75,57.64,57.74,6600.0,46.839,46.8877,46.7984,46.8796,6600.0
2011-03-28 11:50:00,57.75,57.78,57.74,57.76,4300.0,46.8877,46.9121,46.8796,46.8959,4300.0
2011-03-28 11:55:00,57.77,57.95,57.77,57.94,20100.0,46.904,47.0501,46.904,47.042,20100.0
2011-03-28 12:00:00,57.95,58.01,57.9,57.92,20000.0,47.0501,47.0988,47.0095,47.0258,20000.0
2011-03-28 12:05:00,57.93,58.0,57.89,58.0,5800.0,47.0339,47.0907,47.0014,47.0907,5800.0
2011-03-28 12:10:00,58.0,58.0,57.91,57.96,4200.0,47.0907,47.0907,47.0176,47.0582,4200.0
2011-03-28 12:15:00,57.96,57.96,57.91,57.92,3400.0,47.0582,47.0582,47.0176,47.0258,3400.0
2011-03-28 12:20:00,57.92,57.97,57.91,57.95,5400.0,47.0258,47.0664,47.0176,47.0501,5400.0
2011-03-28 12:25:00,57.92,57.97,57.84,57.94,26900.0,47.0258,47.0664,46.9608,47.042,26900.0
2011-03-28 12:30:00,57.92,58.06,57.89,58.06,14600.0,47.0258,47.1394,47.0014,47.1394,14600.0
2011-03-28 12:35:00,58.03,58.03,57.94,58.03,5600.0,47.1151,47.1151,47.042,47.1151,5600.0
2011-03-28 12:40:00,58.02,58.05,58.0,58.04,3700.0,47.107,47.1313,47.0907,47.1232,3700.0
2011-03-28 12:45:00,58.05,58.07,57.97,57.99,3700.0,47.1313,47.1476,47.0664,47.0826,3700.0
2011-03-28 12:50:00,57.98,57.98,57.91,57.92,3000.0,47.0745,47.0745,47.0176,47.0258,3000.0
2011-03-28 12:55:00,57.9,58.02,57.9,58.01,3100.0,47.0095,47.107,47.0095,47.0988,3100.0
2011-03-28 13:00:00,58.01,58.01,57.91,57.92,4600.0,47.0988,47.0988,47.0176,47.0258,4600.0
2011-03-28 13:05:00,57.91,57.97,57.87,57.96,6100.0,47.0176,47.0664,46.9852,47.0582,6100.0
2011-03-28 13:10:00,57.98,58.1,57.98,58.1,7600.0,47.0745,47.1719,47.0745,47.1719,7600.0
2011-03-28 13:15:00,58.1,58.1,57.96,58.0,5900.0,47.1719,47.1719,47.0582,47.0907,5900.0
2011-03-28 13:20:00,58.0,58.0,57.91,57.92,4500.0,47.0907,47.0907,47.0176,47.0258,4500.0
2011-03-28 13:25:00,57.91,57.97,57.9,57.94,5500.0,47.0176,47.0664,47.0095,47.042,5500.0
2011-03-28 13:30:00,57.91,57.91,57.86,57.88,8200.0,47.0176,47.0176,46.9771,46.9933,8200.0
2011-03-28 13:35:00,57.89,57.9,57.83,57.84,5900.0,47.0014,47.0095,46.9527,46.9608,5900.0
2011-03-28 13:40:00,57.85,57.85,57.79,57.84,5400.0,46.9689,46.9689,46.9202,46.9608,5400.0
2011-03-28 13:45:00,57.83,57.86,57.73,57.73,8000.0,46.9527,46.9771,46.8715,46.8715,8000.0
2011-03-28 13:50:00,57.73,57.76,57.67,57.76,8200.0,46.8715,46.8959,46.8228,46.8959,8200.0
2011-03-28 13:55:00,57.74,57.78,57.68,57.68,5500.0,46.8796,46.9121,46.8309,46.8309,5500.0
2011-03-28 14:00:00,57.68,57.68,57.63,57.66,4400.0,46.8309,46.8309,46.7903,46.8147,4400.0
2011-03-28 14:05:00,57.66,57.67,57.64,57.64,1000.0,46.8147,46.8228,46.7984,46.7984,1000.0
2011-03-28 14:10:00,57.63,57.69,57.62,57.69,3000.0,46.7903,46.839,46.7822,46.839,3000.0
2011-03-28 14:15:00,57.71,57.72,57.66,57.66,2200.0,46.8553,46.8634,46.8147,46.8147,2200.0
2011-03-28 14:20:00,57.66,57.78,57.66,57.78,6900.0,46.8147,46.9121,46.8147,46.9121,6900.0
2011-03-28 14:25:00,57.78,57.81,57.76,57.81,8500.0,46.9121,46.9365,46.8959,46.9365,8500.0
2011-03-28 14:30:00,57.81,57.91,57.81,57.91,6200.0,46.9365,47.0176,46.9365,47.0176,6200.0
2011-03-28 14:35:00,57.91,58.02,57.89,58.02,12100.0,47.0176,47.107,47.0014,47.107,12100.0
2011-03-28 14:40:00,58.02,58.02,57.87,57.87,10800.0,47.107,47.107,46.9852,46.9852,10800.0
2011-03-28 14:45:00,57.86,57.86,57.76,57.76,3800.0,46.9771,46.9771,46.8959,46.8959,3800.0
2011-03-28 14:50:00,57.76,57.82,57.72,57.77,18500.0,46.8959,46.9446,46.8634,46.904,18500.0
2011-03-28 14:55:00,57.77,57.77,57.74,57.75,3500.0,46.904,46.904,46.8796,46.8877,3500.0
2011-03-28 15:00:00,57.75,57.79,57.72,57.79,8100.0,46.8877,46.9202,46.8634,46.9202,8100.0
2011-03-28 15:05:00,57.77,57.77,57.74,57.75,8800.0,46.904,46.904,46.8796,46.8877,8800.0
2011-03-28 15:10:00,57.76,57.77,57.73,57.76,5900.0,46.8959,46.904,46.8715,46.8959,5900.0
2011-03-28 15:15:00,57.77,57.82,57.74,57.75,10700.0,46.904,46.9446,46.8796,46.8877,10700.0
2011-03-28 15:20:00,57.74,57.76,57.71,57.71,11100.0,46.8796,46.8959,46.8553,46.8553,11100.0
2011-03-28 15:25:00,57.72,57.78,57.69,57.72,17900.0,46.8634,46.9121,46.839,46.8634,17900.0
2011-03-28 15:30:00,57.73,57.76,57.72,57.75,10500.0,46.8715,46.8959,46.8634,46.8877,10500.0
2011-03-28 15:35:00,57.75,57.78,57.73,57.73,15300.0,46.8877,46.9121,46.8715,46.8715,15300.0
2011-03-28 15:40:00,57.73,57.73,57.69,57.72,18800.0,46.8715,46.8715,46.839,46.8634,18800.0
2011-03-28 15:45:00,57.7,57.7,57.64,57.68,53400.0,46.8471,46.8471,46.7984,46.8309,53400.0
2011-03-28 15:50:00,57.68,57.74,57.66,57.7,49600.0,46.8309,46.8796,46.8147,46.8471,49600.0
2011-03-28 15:55:00,57.7,57.76,57.68,57.76,96100.0,46.8471,46.8959,46.8309,46.8959,96100.0
2011-03-29 09:30:00,57.53,57.67,57.52,57.57,6300.0,46.7091,46.8228,46.701,46.7416,6300.0
2011-03-29 09:35:00,57.57,57.58,57.49,57.57,3400.0,46.7416,46.7497,46.6766,46.7416,3400.0
2011-03-29 09:40:00,57.44,57.44,57.25,57.33,3000.0,46.6361,46.6361,46.4818,46.5467,3000.0
2011-03-29 09:45:00,57.29,57.47,57.26,57.38,6600.0,46.5143,46.6604,46.4899,46.5873,6600.0
2011-03-29 09:50:00,57.4,57.61,57.4,57.59,3800.0,46.6036,46.7741,46.6036,46.7578,3800.0
2011-03-29 09:55:00,57.58,57.67,57.52,57.67,4400.0,46.7497,46.8228,46.701,46.8228,4400.0
2011-03-29 10:00:00,57.67,57.9,57.63,57.89,9100.0,46.8228,47.0095,46.7903,47.0014,9100.0
2011-03-29 10:05:00,57.93,58.06,57.89,58.01,5900.0,47.0339,47.1394,47.0014,47.0988,5900.0
2011-03-29 10:10:00,58.05,58.1,57.99,58.04,4400.0,47.1313,47.1719,47.0826,47.1232,4400.0
2011-03-29 10:15:00,58.04,58.1,57.99,58.0,7300.0,47.1232,47.1719,47.0826,47.0907,7300.0
2011-03-29 10:20:00,58.05,58.07,58.0,58.02,2100.0,47.1313,47.1476,47.0907,47.107,2100.0
2011-03-29 10:25:00,58.02,58.07,57.96,57.97,3900.0,47.107,47.1476,47.0582,47.0664,3900.0
2011-03-29 10:30:00,58.04,58.04,57.96,58.0,3800.0,47.1232,47.1232,47.0582,47.0907,3800.0
2011-03-29 10:35:00,57.99,58.04,57.93,57.98,5700.0,47.0826,47.1232,47.0339,47.0745,5700.0
2011-03-29 10:40:00,57.98,57.98,57.95,57.95,800.0,47.0745,47.0745,47.0501,47.0501,800.0
2011-03-29 10:45:00,57.96,58.03,57.96,57.99,3500.0,47.0582,47.1151,47.0582,47.0826,3500.0
2011-03-29 10:50:00,57.99,58.02,57.9,57.91,3600.0,47.0826,47.107,47.0095,47.0176,3600.0
2011-03-29 10:55:00,57.91,57.99,57.87,57.88,4800.0,47.0176,47.0826,46.9852,46.9933,4800.0
2011-03-29 11:00:00,57.9,58.06,57.89,58.06,5200.0,47.0095,47.1394,47.0014,47.1394,5200.0
2011-03-29 11:05:00,58.07,58.14,58.0,58.13,6300.0,47.1476,47.2044,47.0907,47.1963,6300.0
2011-03-29 11:10:00,58.13,58.14,58.04,58.07,2500.0,47.1963,47.2044,47.1232,47.1476,2500.0
2011-03-29 11:15:00,58.08,58.1,58.0,58.0,3600.0,47.1557,47.1719,47.0907,47.0907,3600.0
2011-03-29 11:20:00,58.01,58.11,57.98,58.08,2400.0,47.0988,47.18,47.0745,47.1557,2400.0
2011-03-29 11:25:00,58.07,58.17,58.05,58.16,4600.0,47.1476,47.2287,47.1313,47.2206,4600.0
2011-03-29 11:30:00,58.17,58.29,58.17,58.25,15200.0,47.2287,47.3262,47.2287,47.2937,15200.0
2011-03-29 11:35:00,58.28,58.29,58.22,58.23,1400.0,47.3181,47.3262,47.2693,47.2775,1400.0
2011-03-29 11:40:00,58.27,58.31,58.25,58.3,3300.0,47.3099,47.3424,47.2937,47.3343,3300.0
2011-03-29 11:45:00,58.29,58.3,58.26,58.26,800.0,47.3262,47.3343,47.3018,47.3018,800.0
2011-03-29 11:50:00,58.27,58.35,58.26,58.31,3300.0,47.3099,47.3749,47.3018,47.3424,3300.0
2011-03-29 11:55:00,58.32,58.37,58.3,58.37,2200.0,47.3505,47.3911,47.3343,47.3911,2200.0
2011-03-29 12:00:00,58.37,58.37,58.25,58.31,8400.0,47.3911,47.3911,47.2937,47.3424,8400.0
2011-03-29 12:05:00,58.3,58.41,58.3,58.34,6400.0,47.3343,47.4236,47.3343,47.3668,6400.0
2011-03-29 12:10:00,58.36,58.4,58.36,58.37,4200.0,47.383,47.4155,47.383,47.3911,4200.0
2011-03-29 12:15:00,58.37,58.4,58.37,58.4,6700.0,47.3911,47.4155,47.3911,47.4155,6700.0
2011-03-29 12:20:00,58.43,58.48,58.42,58.47,11300.0,47.4398,47.4804,47.4317,47.4723,11300.0
2011-03-29 12:25:00,58.47,58.51,58.45,58.46,9200.0,47.4723,47.5048,47.4561,47.4642,9200.0
2011-03-29 12:30:00,58.46,58.48,58.42,58.44,13100.0,47.4642,47.4804,47.4317,47.448,13100.0
2011-03-29 12:35:00,58.45,58.51,58.44,58.5,4300.0,47.4561,47.5048,47.448,47.4967,4300.0
2011-03-29 12:40:00,58.5,58.5,58.41,58.42,6500.0,47.4967,47.4967,47.4236,47.4317,6500.0
2011-03-29 12:45:00,58.43,58.44,58.39,58.43,4100.0,47.4398,47.448,47.4074,47.4398,4100.0
2011-03-29 12:50:00,58.42,58.45,58.4,58.45,3100.0,47.4317,47.4561,47.4155,47.4561,3100.0
2011-03-29 12:55:00,58.45,58.52,58.44,58.51,4500.0,47.4561,47.5129,47.448,47.5048,4500.0
2011-03-29 13:00:00,58.49,58.5,58.44,58.5,3200.0,47.4886,47.4967,47.448,47.4967,3200.0
2011-03-29 13:05:00,58.52,58.52,58.47,58.47,2000.0,47.5129,47.5129,47.4723,47.4723,2000.0
2011-03-29 13:10:00,58.45,58.51,58.44,58.49,2200.0,47.4561,47.5048,47.448,47.4886,2200.0
2011-03-29 13:15:00,58.49,58.49,58.46,58.46,900.0,47.4886,47.4886,47.4642,47.4642,900.0
2011-03-29 13:20:00,58.47,58.47,58.41,58.44,1800.0,47.4723,47.4723,47.4236,47.448,1800.0
2011-03-29 13:25:00,58.44,58.45,58.44,58.44,1100.0,47.448,47.4561,47.448,47.448,1100.0
2011-03-29 13:30:00,58.45,58.49,58.45,58.48,2800.0,47.4561,47.4886,47.4561,47.4804,2800.0
2011-03-29 13:35:00,58.47,58.47,58.43,58.44,2000.0,47.4723,47.4723,47.4398,47.448,2000.0
2011-03-29 13:40:00,58.45,58.49,58.45,58.48,3800.0,47.4561,47.4886,47.4561,47.4804,3800.0
2011-03-29 13:45:00,58.47,58.49,58.46,58.48,3200.0,47.4723,47.4886,47.4642,47.4804,3200.0
2011-03-29 13:50:00,58.5,58.54,58.47,58.51,4700.0,47.4967,47.5292,47.4723,47.5048,4700.0
2011-03-29 13:55:00,58.52,58.52,58.48,58.48,1900.0,47.5129,47.5129,47.4804,47.4804,1900.0
2011-03-29 14:00:00,58.47,58.51,58.47,58.5,5100.0,47.4723,47.5048,47.4723,47.4967,5100.0
2011-03-29 14:05:00,58.48,58.54,58.48,58.54,5700.0,47.4804,47.5292,47.4804,47.5292,5700.0
2011-03-29 14:10:00,58.55,58.55,58.48,58.5,2600.0,47.5373,47.5373,47.4804,47.4967,2600.0
2011-03-29 14:15:00,58.5,58.51,58.47,58.49,4800.0,47.4967,47.5048,47.4723,47.4886,4800.0
2011-03-29 14:20:00,58.5,58.5,58.42,58.43,8500.0,47.4967,47.4967,47.4317,47.4398,8500.0
2011-03-29 14:25:00,58.47,58.51,58.45,58.47,5900.0,47.4723,47.5048,47.4561,47.4723,5900.0
2011-03-29 14:30:00,58.46,58.52,58.46,58.51,6300.0,47.4642,47.5129,47.4642,47.5048,6300.0
2011-03-29 14:35:00,58.51,58.57,58.49,58.53,11900.0,47.5048,47.5535,47.4886,47.521,11900.0
2011-03-29 14:40:00,58.49,58.58,58.49,58.57,8200.0,47.4886,47.5616,47.4886,47.5535,8200.0
2011-03-29 14:45:00,58.58,58.61,58.57,58.61,5600.0,47.5616,47.586,47.5535,47.586,5600.0
2011-03-29 14:50:00,58.6,58.65,58.59,58.64,7600.0,47.5779,47.6185,47.5697,47.6103,7600.0
2011-03-29 14:55:00,58.65,58.68,58.61,58.62,7600.0,47.6185,47.6428,47.586,47.5941,7600.0
2011-03-29 15:00:00,58.62,58.7,58.62,58.69,18400.0,47.5941,47.6591,47.5941,47.6509,18400.0
2011-03-29 15:05:00,58.69,58.71,58.67,58.71,38100.0,47.6509,47.6672,47.6347,47.6672,38100.0
2011-03-29 15:10:00,58.71,58.78,58.7,58.74,21000.0,47.6672,47.724,47.6591,47.6915,21000.0
2011-03-29 15:15:00,58.73,58.73,58.6,58.62,17300.0,47.6834,47.6834,47.5779,47.5941,17300.0
2011-03-29 15:20:00,58.63,58.68,58.56,58.57,32800.0,47.6022,47.6428,47.5454,47.5535,32800.0
2011-03-29 15:25:00,58.56,58.56,58.49,58.5,12700.0,47.5454,47.5454,47.4886,47.4967,12700.0
2011-03-29 15:30:00,58.51,58.54,58.45,58.46,19200.0,47.5048,47.5292,47.4561,47.4642,19200.0
2011-03-29 15:35:00,58.47,58.51,58.45,58.47,11700.0,47.4723,47.5048,47.4561,47.4723,11700.0
2011-03-29 15:40:00,58.46,58.5,58.41,58.49,12900.0,47.4642,47.4967,47.4236,47.4886,12900.0
2011-03-29 15:45:00,58.49,58.56,58.48,58.52,53500.0,47.4886,47.5454,47.4804,47.5129,53500.0
2011-03-29 15:50:00,58.52,58.53,58.45,58.47,19300.0,47.5129,47.521,47.4561,47.4723,19300.0
2011-03-29 15:55:00,58.46,58.5,58.42,58.44,76500.0,47.4642,47.4967,47.4317,47.448,76500.0
2011-03-30 09:30:00,59.16,59.28,58.93,59.21,43900.0,48.0325,48.13,47.8458,48.0731,43900.0
2011-03-30 09:35:00,59.21,59.45,59.21,59.4,17100.0,48.0731,48.268,48.0731,48.2274,17100.0
2011-03-30 09:40:00,59.4,59.46,59.36,59.42,5600.0,48.2274,48.2761,48.1949,48.2436,5600.0
2011-03-30 09:45:00,59.41,59.5,59.3,59.33,24300.0,48.2355,48.3086,48.1462,48.1706,24300.0
2011-03-30 09:50:00,59.31,59.37,58.98,58.99,20500.0,48.1543,48.203,47.8864,47.8945,20500.0
2011-03-30 09:55:00,58.99,59.09,58.95,58.96,18700.0,47.8945,47.9757,47.862,47.8702,18700.0
2011-03-30 10:00:00,58.97,58.98,58.73,58.81,15800.0,47.8783,47.8864,47.6834,47.7484,15800.0
2011-03-30 10:05:00,58.83,58.83,58.57,58.6,16100.0,47.7646,47.7646,47.5535,47.5779,16100.0
2011-03-30 10:10:00,58.6,58.76,58.56,58.76,12800.0,47.5779,47.7078,47.5454,47.7078,12800.0
2011-03-30 10:15:00,58.81,58.93,58.79,58.91,8300.0,47.7484,47.8458,47.7321,47.8296,8300.0
2011-03-30 10:20:00,58.91,58.97,58.8,58.97,16300.0,47.8296,47.8783,47.7402,47.8783,16300.0
2011-03-30 10:25:00,58.98,59.06,58.91,58.95,15100.0,47.8864,47.9513,47.8296,47.862,15100.0
2011-03-30 10:30:00,58.96,59.15,58.94,59.11,9600.0,47.8702,48.0244,47.8539,47.9919,9600.0
2011-03-30 10:35:00,59.1,59.11,58.94,59.02,17900.0,47.9838,47.9919,47.8539,47.9189,17900.0
2011-03-30 10:40:00,59.03,59.12,59.03,59.12,9500.0,47.927,48.0001,47.927,48.0001,9500.0
2011-03-30 10:45:00,59.13,59.18,59.08,59.11,17800.0,48.0082,48.0488,47.9676,47.9919,17800.0
2011-03-30 10:50:00,59.09,59.25,59.09,59.24,6900.0,47.9757,48.1056,47.9757,48.0975,6900.0
2011-03-30 10:55:00,59.24,59.32,59.2,59.27,8600.0,48.0975,48.1624,48.065,48.1218,8600.0
2011-03-30 11:00:00,59.3,59.36,59.24,59.24,35200.0,48.1462,48.1949,48.0975,48.0975,35200.0
2011-03-30 11:05:00,59.26,59.28,59.15,59.18,15100.0,48.1137,48.13,48.0244,48.0488,15100.0
2011-03-30 11:10:00,59.2,59.26,59.11,59.12,13300.0,48.065,48.1137,47.9919,48.0001,13300.0
2011-03-30 11:15:00,59.12,59.18,59.01,59.06,6500.0,48.0001,48.0488,47.9107,47.9513,6500.0
2011-03-30 11:20:00,59.03,59.04,58.95,58.97,8200.0,47.927,47.9351,47.862,47.8783,8200.0
2011-03-30 11:25:00,58.99,59.05,58.95,59.01,10600.0,47.8945,47.9432,47.862,47.9107,10600.0
2011-03-30 11:30:00,59.01,59.18,59.01,59.18,17200.0,47.9107,48.0488,47.9107,48.0488,17200.0
2011-03-30 11:35:00,59.19,59.35,59.17,59.32,13400.0,48.0569,48.1868,48.0407,48.1624,13400.0
2011-03-30 11:40:00,59.33,59.48,59.33,59.48,5100.0,48.1706,48.2923,48.1706,48.2923,5100.0
2011-03-30 11:45:00,59.48,59.55,59.47,59.54,5800.0,48.2923,48.3492,48.2842,48.3411,5800.0
2011-03-30 11:50:00,59.52,59.58,59.47,59.57,3000.0,48.3248,48.3735,48.2842,48.3654,3000.0
2011-03-30 11:55:00,59.59,59.6,59.5,59.59,9200.0,48.3817,48.3898,48.3086,48.3817,9200.0
2011-03-30 12:00:00,59.59,59.59,59.5,59.55,8200.0,48.3817,48.3817,48.3086,48.3492,8200.0
2011-03-30 12:05:00,59.54,59.57,59.49,59.51,6000.0,48.3411,48.3654,48.3005,48.3167,6000.0
2011-03-30 12:10:00,59.49,59.58,59.49,59.58,2700.0,48.3005,48.3735,48.3005,48.3735,2700.0
2011-03-30 12:15:00,59.62,59.8,59.62,59.76,12600.0,48.406,48.5522,48.406,48.5197,12600.0
2011-03-30 12:20:00,59.74,59.77,59.68,59.75,5800.0,48.5034,48.5278,48.4547,48.5116,5800.0
2011-03-30 12:25:00,59.74,59.74,59.64,59.65,6100.0,48.5034,48.5034,48.4223,48.4304,6100.0
2011-03-30 12:30:00,59.65,59.67,59.63,59.63,2900.0,48.4304,48.4466,48.4141,48.4141,2900.0
2011-03-30 12:35:00,59.63,59.79,59.57,59.75,23200.0,48.4141,48.544,48.3654,48.5116,23200.0
2011-03-30 12:40:00,59.76,59.85,59.68,59.71,35100.0,48.5197,48.5928,48.4547,48.4791,35100.0
2011-03-30 12:45:00,59.71,59.71,59.6,59.6,6600.0,48.4791,48.4791,48.3898,48.3898,6600.0
2011-03-30 12:50:00,59.61,59.64,59.6,59.62,4700.0,48.3979,48.4223,48.3898,48.406,4700.0
2011-03-30 12:55:00,59.6,59.62,59.53,59.56,6700.0,48.3898,48.406,48.3329,48.3573,6700.0
2011-03-30 13:00:00,59.56,59.58,59.53,59.58,5100.0,48.3573,48.3735,48.3329,48.3735,5100.0
2011-03-30 13:05:00,59.55,59.57,59.51,59.53,5300.0,48.3492,48.3654,48.3167,48.3329,5300.0
2011-03-30 13:10:00,59.53,59.53,59.49,59.51,4700.0,48.3329,48.3329,48.3005,48.3167,4700.0
2011-03-30 13:15:00,59.48,59.5,59.44,59.45,3900.0,48.2923,48.3086,48.2599,48.268,3900.0
2011-03-30 13:20:00,59.44,59.45,59.39,59.39,14000.0,48.2599,48.268,48.2193,48.2193,14000.0
2011-03-30 13:25:00,59.4,59.4,59.32,59.33,5200.0,48.2274,48.2274,48.1624,48.1706,5200.0
2011-03-30 13:30:00,59.32,59.33,59.28,59.3,6400.0,48.1624,48.1706,48.13,48.1462,6400.0
2011-03-30 13:35:00,59.31,59.4,59.26,59.26,6800.0,48.1543,48.2274,48.1137,48.1137,6800.0
2011-03-30 13:40:00,59.27,59.36,59.27,59.31,4100.0,48.1218,48.1949,48.1218,48.1543,4100.0
2011-03-30 13:45:00,59.35,59.38,59.33,59.33,2500.0,48.1868,48.2112,48.1706,48.1706,2500.0
2011-03-30 13:50:00,59.33,59.35,59.27,59.32,6000.0,48.1706,48.1868,48.1218,48.1624,6000.0
2011-03-30 13:55:00,59.33,59.41,59.33,59.37,6000.0,48.1706,48.2355,48.1706,48.203,6000.0
2011-03-30 14:00:00,59.35,59.42,59.35,59.42,7100.0,48.1868,48.2436,48.1868,48.2436,7100.0
2011-03-30 14:05:00,59.42,59.47,59.41,59.47,4800.0,48.2436,48.2842,48.2355,48.2842,4800.0
2011-03-30 14:10:00,59.47,59.48,59.44,59.46,4200.0,48.2842,48.2923,48.2599,48.2761,4200.0
2011-03-30 14:15:00,59.46,59.47,59.42,59.43,4800.0,48.2761,48.2842,48.2436,48.2517,4800.0
2011-03-30 14:20:00,59.44,59.46,59.43,59.44,3900.0,48.2599,48.2761,48.2517,48.2599,3900.0
2011-03-30 14:25:00,59.45,59.49,59.43,59.49,4100.0,48.268,48.3005,48.2517,48.3005,4100.0
2011-03-30 14:30:00,59.49,59.56,59.47,59.52,13000.0,48.3005,48.3573,48.2842,48.3248,13000.0
2011-03-30 14:35:00,59.52,59.64,59.52,59.59,24100.0,48.3248,48.4223,48.3248,48.3817,24100.0
2011-03-30 14:40:00,59.6,59.62,59.53,59.55,7800.0,48.3898,48.406,48.3329,48.3492,7800.0
2011-03-30 14:45:00,59.55,59.55,59.37,59.38,10100.0,48.3492,48.3492,48.203,48.2112,10100.0
2011-03-30 14:50:00,59.38,59.38,59.28,59.28,6100.0,48.2112,48.2112,48.13,48.13,6100.0
2011-03-30 14:55:00,59.29,59.36,59.29,59.36,5800.0,48.1381,48.1949,48.1381,48.1949,5800.0
2011-03-30 15:00:00,59.34,59.38,59.33,59.35,10700.0,48.1787,48.2112,48.1706,48.1868,10700.0
2011-03-30 15:05:00,59.34,59.42,59.34,59.39,11600.0,48.1787,48.2436,48.1787,48.2193,11600.0
2011-03-30 15:10:00,59.4,59.42,59.36,59.38,18600.0,48.2274,48.2436,48.1949,48.2112,18600.0
2011-03-30 15:15:00,59.4,59.41,59.35,59.37,20700.0,48.2274,48.2355,48.1868,48.203,20700.0
2011-03-30 15:20:00,59.37,59.42,59.37,59.38,17100.0,48.203,48.2436,48.203,48.2112,17100.0
2011-03-30 15:25:00,59.38,59.41,59.34,59.38,17200.0,48.2112,48.2355,48.1787,48.2112,17200.0
2011-03-30 15:30:00,59.37,59.42,59.35,59.42,14700.0,48.203,48.2436,48.1868,48.2436,14700.0
2011-03-30 15:35:00,59.42,59.42,59.35,59.36,15500.0,48.2436,48.2436,48.1868,48.1949,15500.0
2011-03-30 15:40:00,59.36,59.38,59.34,59.35,12800.0,48.1949,48.2112,48.1787,48.1868,12800.0
2011-03-30 15:45:00,59.38,59.4,59.29,59.31,20600.0,48.2112,48.2274,48.1381,48.1543,20600.0
2011-03-30 15:50:00,59.32,59.36,59.3,59.36,24800.0,48.1624,48.1949,48.1462,48.1949,24800.0
2011-03-30 15:55:00,59.38,59.42,59.32,59.34,32300.0,48.2112,48.2436,48.1624,48.1787,32300.0
2011-03-31 09:30:00,58.96,59.57,58.96,59.29,4400.0,47.8702,48.3654,47.8702,48.1381,4400.0
2011-03-31 09:35:00,59.28,59.44,59.27,59.29,2900.0,48.13,48.2599,48.1218,48.1381,2900.0
2011-03-31 09:40:00,59.32,59.38,59.19,59.38,1800.0,48.1624,48.2112,48.0569,48.2112,1800.0
2011-03-31 09:45:00,59.32,59.37,59.24,59.31,4300.0,48.1624,48.203,48.0975,48.1543,4300.0
2011-03-31 09:50:00,59.32,59.38,59.23,59.27,3700.0,48.1624,48.2112,48.0894,48.1218,3700.0
2011-03-31 09:55:00,59.28,59.4,59.27,59.37,7600.0,48.13,48.2274,48.1218,48.203,7600.0
2011-03-31 10:00:00,59.31,59.47,59.26,59.28,7500.0,48.1543,48.2842,48.1137,48.13,7500.0
2011-03-31 10:05:00,59.28,59.32,59.1,59.17,6800.0,48.13,48.1624,47.9838,48.0407,6800.0
2011-03-31 10:10:00,59.15,59.3,59.13,59.27,3900.0,48.0244,48.1462,48.0082,48.1218,3900.0
2011-03-31 10:15:00,59.29,59.35,59.25,59.27,12300.0,48.1381,48.1868,48.1056,48.1218,12300.0
2011-03-31 10:20:00,59.3,59.38,59.3,59.38,5800.0,48.1462,48.2112,48.1462,48.2112,5800.0
2011-03-31 10:25:00,59.36,59.45,59.35,59.4,8500.0,48.1949,48.268,48.1868,48.2274,8500.0
2011-03-31 10:30:00,59.42,59.44,59.28,59.3,4600.0,48.2436,48.2599,48.13,48.1462,4600.0
2011-03-31 10:35:00,59.31,59.4,59.3,59.32,6500.0,48.1543,48.2274,48.1462,48.1624,6500.0
2011-03-31 10:40:00,59.32,59.39,59.32,59.39,2000.0,48.1624,48.2193,48.1624,48.2193,2000.0
2011-03-31 10:45:00,59.4,59.41,59.31,59.32,4900.0,48.2274,48.2355,48.1543,48.1624,4900.0
2011-03-31 10:50:00,59.32,59.35,59.29,59.31,5000.0,48.1624,48.1868,48.1381,48.1543,5000.0
2011-03-31 10:55:00,59.3,59.47,59.3,59.47,5900.0,48.1462,48.2842,48.1462,48.2842,5900.0
2011-03-31 11:00:00,59.46,59.47,59.29,59.31,3800.0,48.2761,48.2842,48.1381,48.1543,3800.0
2011-03-31 11:05:00,59.31,59.35,59.27,59.33,6900.0,48.1543,48.1868,48.1218,48.1706,6900.0
2011-03-31 11:10:00,59.32,59.38,59.29,59.31,6900.0,48.1624,48.2112,48.1381,48.1543,6900.0
2011-03-31 11:15:00,59.33,59.34,59.3,59.32,2800.0,48.1706,48.1787,48.1462,48.1624,2800.0
2011-03-31 11:20:00,59.31,59.36,59.29,59.33,8300.0,48.1543,48.1949,48.1381,48.1706,8300.0
2011-03-31 11:25:00,59.31,59.4,59.28,59.35,6200.0,48.1543,48.2274,48.13,48.1868,6200.0
2011-03-31 11:30:00,59.35,59.35,59.3,59.33,7400.0,48.1868,48.1868,48.1462,48.1706,7400.0
2011-03-31 11:35:00,59.3,59.38,59.3,59.38,10100.0,48.1462,48.2112,48.1462,48.2112,10100.0
2011-03-31 11:40:00,59.38,59.46,59.38,59.46,1700.0,48.2112,48.2761,48.2112,48.2761,1700.0
2011-03-31 11:45:00,59.46,59.48,59.37,59.41,6200.0,48.2761,48.2923,48.203,48.2355,6200.0
2011-03-31 11:50:00,59.4,59.43,59.39,59.43,3300.0,48.2274,48.2517,48.2193,48.2517,3300.0
2011-03-31 11:55:00,59.43,59.48,59.41,59.48,2700.0,48.2517,48.2923,48.2355,48.2923,2700.0
2011-03-31 12:00:00,59.46,59.5,59.46,59.47,2300.0,48.2761,48.3086,48.2761,48.2842,2300.0
2011-03-31 12:05:00,59.44,59.6,59.43,59.58,9700.0,48.2599,48.3898,48.2517,48.3735,9700.0
2011-03-31 12:10:00,59.58,59.61,59.55,59.55,1800.0,48.3735,48.3979,48.3492,48.3492,1800.0
2011-03-31 12:15:00,59.56,59.63,59.52,59.61,2300.0,48.3573,48.4141,48.3248,48.3979,2300.0
2011-03-31 12:20:00,59.61,59.64,59.59,59.64,1800.0,48.3979,48.4223,48.3817,48.4223,1800.0
2011-03-31 12:25:00,59.63,59.67,59.63,59.63,2300.0,48.4141,48.4466,48.4141,48.4141,2300.0
2011-03-31 12:30:00,59.62,59.65,59.56,59.65,1300.0,48.406,48.4304,48.3573,48.4304,1300.0
2011-03-31 12:35:00,59.6,59.61,59.56,59.61,1100.0,48.3898,48.3979,48.3573,48.3979,1100.0
2011-03-31 12:40:00,59.61,59.63,59.55,59.6,2200.0,48.3979,48.4141,48.3492,48.3898,2200.0
2011-03-31 12:45:00,59.6,59.69,59.57,59.69,6700.0,48.3898,48.4628,48.3654,48.4628,6700.0
2011-03-31 12:50:00,59.65,59.81,59.65,59.79,21500.0,48.4304,48.5603,48.4304,48.544,21500.0
2011-03-31 12:55:00,59.8,59.85,59.71,59.79,17100.0,48.5522,48.5928,48.4791,48.544,17100.0
2011-03-31 13:00:00,59.78,59.86,59.73,59.83,6500.0,48.5359,48.6009,48.4953,48.5765,6500.0
2011-03-31 13:05:00,59.8,59.81,59.8,59.81,800.0,48.5522,48.5603,48.5522,48.5603,800.0
2011-03-31 13:10:00,59.81,59.9,59.79,59.83,35700.0,48.5603,48.6333,48.544,48.5765,35700.0
2011-03-31 13:15:00,59.82,59.82,59.75,59.79,9300.0,48.5684,48.5684,48.5116,48.544,9300.0
2011-03-31 13:20:00,59.78,59.84,59.77,59.84,3700.0,48.5359,48.5846,48.5278,48.5846,3700.0
2011-03-31 13:25:00,59.81,59.84,59.76,59.78,4200.0,48.5603,48.5846,48.5197,48.5359,4200.0
2011-03-31 13:30:00,59.79,59.79,59.79,59.79,700.0,48.544,48.544,48.544,48.544,700.0
2011-03-31 13:35:00,59.77,59.91,59.77,59.91,4000.0,48.5278,48.6415,48.5278,48.6415,4000.0
2011-03-31 13:40:00,59.89,59.9,59.79,59.79,3300.0,48.6252,48.6333,48.544,48.544,3300.0
2011-03-31 13:45:00,59.79,59.85,59.77,59.84,2300.0,48.544,48.5928,48.5278,48.5846,2300.0
2011-03-31 13:50:00,59.83,59.85,59.79,59.85,3900.0,48.5765,48.5928,48.544,48.5928,3900.0
2011-03-31 13:55:00,59.88,59.89,59.85,59.86,2300.0,48.6171,48.6252,48.5928,48.6009,2300.0
2011-03-31 14:00:00,59.85,59.89,59.85,59.85,3100.0,48.5928,48.6252,48.5928,48.5928,3100.0
2011-03-31 14:05:00,59.84,59.88,59.83,59.87,5800.0,48.5846,48.6171,48.5765,48.609,5800.0
2011-03-31 14:10:00,59.92,59.95,59.88,59.9,3600.0,48.6496,48.6739,48.6171,48.6333,3600.0
2011-03-31 14:15:00,59.9,59.98,59.86,59.91,5500.0,48.6333,48.6983,48.6009,48.6415,5500.0
2011-03-31 14:20:00,59.88,59.92,59.85,59.87,4800.0,48.6171,48.6496,48.5928,48.609,4800.0
2011-03-31 14:25:00,59.87,59.92,59.84,59.85,3700.0,48.609,48.6496,48.5846,48.5928,3700.0
2011-03-31 14:30:00,59.85,59.91,59.85,59.9,6500.0,48.5928,48.6415,48.5928,48.6333,6500.0
2011-03-31 14:35:00,59.91,59.94,59.9,59.9,4100.0,48.6415,48.6658,48.6333,48.6333,4100.0
2011-03-31 14:40:00,59.89,59.89,59.85,59.86,3900.0,48.6252,48.6252,48.5928,48.6009,3900.0
2011-03-31 14:45:00,59.87,59.95,59.85,59.95,4100.0,48.609,48.6739,48.5928,48.6739,4100.0
2011-03-31 14:50:00,59.91,59.91,59.85,59.89,5200.0,48.6415,48.6415,48.5928,48.6252,5200.0
2011-03-31 14:55:00,59.9,59.95,59.89,59.95,5200.0,48.6333,48.6739,48.6252,48.6739,5200.0
2011-03-31 15:00:00,59.93,59.95,59.85,59.85,9400.0,48.6577,48.6739,48.5928,48.5928,9400.0
2011-03-31 15:05:00,59.85,59.88,59.85,59.85,14700.0,48.5928,48.6171,48.5928,48.5928,14700.0
2011-03-31 15:10:00,59.85,59.86,59.84,59.86,6600.0,48.5928,48.6009,48.5846,48.6009,6600.0
2011-03-31 15:15:00,59.88,59.9,59.84,59.85,4500.0,48.6171,48.6333,48.5846,48.5928,4500.0
2011-03-31 15:20:00,59.85,59.89,59.84,59.85,7100.0,48.5928,48.6252,48.5846,48.5928,7100.0
2011-03-31 15:25:00,59.85,59.89,59.85,59.85,8100.0,48.5928,48.6252,48.5928,48.5928,8100.0
2011-03-31 15:30:00,59.85,59.86,59.84,59.85,14900.0,48.5928,48.6009,48.5846,48.5928,14900.0
2011-03-31 15:35:00,59.85,59.89,59.84,59.85,14300.0,48.5928,48.6252,48.5846,48.5928,14300.0
2011-03-31 15:40:00,59.86,59.89,59.84,59.86,15600.0,48.6009,48.6252,48.5846,48.6009,15600.0
2011-03-31 15:45:00,59.85,59.85,59.71,59.78,25800.0,48.5928,48.5928,48.4791,48.5359,25800.0
2011-03-31 15:50:00,59.78,59.8,59.72,59.72,23900.0,48.5359,48.5522,48.4872,48.4872,23900.0
2011-03-31 15:55:00,59.72,59.8,59.72,59.78,53500.0,48.4872,48.5522,48.4872,48.5359,53500.0
2011-04-01 09:30:00,60.26,60.38,60.1,60.14,10400.0,48.9256,49.0231,48.7957,48.8282,10400.0
2011-04-01 09:35:00,60.14,60.25,60.1,60.16,17100.0,48.8282,48.9175,48.7957,48.8444,17100.0
2011-04-01 09:40:00,60.16,60.19,59.97,60.06,10000.0,48.8444,48.8688,48.6902,48.7633,10000.0
2011-04-01 09:45:00,60.01,60.06,59.72,59.73,3700.0,48.7227,48.7633,48.4872,48.4953,3700.0
2011-04-01 09:50:00,59.74,59.89,59.71,59.89,4500.0,48.5034,48.6252,48.4791,48.6252,4500.0
2011-04-01 09:55:00,59.89,59.99,59.86,59.91,4500.0,48.6252,48.7064,48.6009,48.6415,4500.0
2011-04-01 10:00:00,59.84,60.03,59.84,60.03,4800.0,48.5846,48.7389,48.5846,48.7389,4800.0
2011-04-01 10:05:00,60.05,60.09,59.96,60.03,4500.0,48.7551,48.7876,48.6821,48.7389,4500.0
2011-04-01 10:10:00,60.05,60.17,60.05,60.08,5600.0,48.7551,48.8526,48.7551,48.7795,5600.0
2011-04-01 10:15:00,60.11,60.25,60.06,60.23,14500.0,48.8038,48.9175,48.7633,48.9013,14500.0
2011-04-01 10:20:00,60.21,60.44,60.17,60.43,18900.0,48.885,49.0718,48.8526,49.0637,18900.0
2011-04-01 10:25:00,60.44,60.48,60.35,60.38,5900.0,49.0718,49.1043,48.9987,49.0231,5900.0
2011-04-01 10:30:00,60.39,60.44,60.37,60.39,8200.0,49.0312,49.0718,49.0149,49.0312,8200.0
2011-04-01 10:35:00,60.38,60.38,60.27,60.28,2000.0,49.0231,49.0231,48.9338,48.9419,2000.0
2011-04-01 10:40:00,60.27,60.27,60.12,60.16,3100.0,48.9338,48.9338,48.812,48.8444,3100.0
2011-04-01 10:45:00,60.15,60.15,60.07,60.13,2400.0,48.8363,48.8363,48.7714,48.8201,2400.0
2011-04-01 10:50:00,60.05,60.15,60.02,60.15,2800.0,48.7551,48.8363,48.7308,48.8363,2800.0
2011-04-01 10:55:00,60.18,60.21,60.07,60.08,3100.0,48.8607,48.885,48.7714,48.7795,3100.0
2011-04-01 11:00:00,60.07,60.12,60.05,60.12,4800.0,48.7714,48.812,48.7551,48.812,4800.0
2011-04-01 11:05:00,60.1,60.14,60.02,60.02,5700.0,48.7957,48.8282,48.7308,48.7308,5700.0
2011-04-01 11:10:00,60.03,60.04,60.0,60.01,4700.0,48.7389,48.747,48.7145,48.7227,4700.0
2011-04-01 11:15:00,60.01,60.07,60.0,60.06,5500.0,48.7227,48.7714,48.7145,48.7633,5500.0
2011-04-01 11:20:00,60.04,60.07,60.0,60.01,7700.0,48.747,48.7714,48.7145,48.7227,7700.0
2011-04-01 11:25:00,60.02,60.09,60.0,60.07,6200.0,48.7308,48.7876,48.7145,48.7714,6200.0
2011-04-01 11:30:00,60.07,60.23,60.07,60.2,13100.0,48.7714,48.9013,48.7714,48.8769,13100.0
2011-04-01 11:35:00,60.24,60.29,60.16,60.19,5900.0,48.9094,48.95,48.8444,48.8688,5900.0
2011-04-01 11:40:00,60.2,60.21,60.13,60.15,5100.0,48.8769,48.885,48.8201,48.8363,5100.0
2011-04-01 11:45:00,60.15,60.17,60.1,60.13,4400.0,48.8363,48.8526,48.7957,48.8201,4400.0
2011-04-01 11:50:00,60.13,60.19,60.07,60.1,6600.0,48.8201,48.8688,48.7714,48.7957,6600.0
2011-04-01 11:55:00,60.09,60.15,60.02,60.14,11100.0,48.7876,48.8363,48.7308,48.8282,11100.0
2011-04-01 12:00:00,60.19,60.21,60.17,60.17,2200.0,48.8688,48.885,48.8526,48.8526,2200.0
2011-04-01 12:05:00,60.17,60.19,60.07,60.12,4000.0,48.8526,48.8688,48.7714,48.812,4000.0
2011-04-01 12:10:00,60.12,60.17,60.07,60.16,4600.0,48.812,48.8526,48.7714,48.8444,4600.0
2011-04-01 12:15:00,60.2,60.27,60.15,60.17,3600.0,48.8769,48.9338,48.8363,48.8526,3600.0
2011-04-01 12:20:00,60.15,60.28,60.15,60.26,5200.0,48.8363,48.9419,48.8363,48.9256,5200.0
2011-04-01 12:25:00,60.25,60.27,60.19,60.24,2500.0,48.9175,48.9338,48.8688,48.9094,2500.0
2011-04-01 12:30:00,60.24,60.28,60.2,60.2,4100.0,48.9094,48.9419,48.8769,48.8769,4100.0
2011-04-01 12:35:00,60.19,60.26,60.17,60.24,5200.0,48.8688,48.9256,48.8526,48.9094,5200.0
2011-04-01 12:40:00,60.23,60.23,60.16,60.19,2500.0,48.9013,48.9013,48.8444,48.8688,2500.0
2011-04-01 12:45:00,60.17,60.18,60.08,60.09,2800.0,48.8526,48.8607,48.7795,48.7876,2800.0
2011-04-01 12:50:00,60.08,60.24,60.07,60.24,3400.0,48.7795,48.9094,48.7714,48.9094,3400.0
2011-04-01 12:55:00,60.24,60.26,60.13,60.13,4700.0,48.9094,48.9256,48.8201,48.8201,4700.0
2011-04-01 13:00:00,60.12,60.12,60.07,60.09,3700.0,48.812,48.812,48.7714,48.7876,3700.0
2011-04-01 13:05:00,60.07,60.16,60.02,60.1,8700.0,48.7714,48.8444,48.7308,48.7957,8700.0
2011-04-01 13:10:00,60.08,60.11,60.05,60.11,2600.0,48.7795,48.8038,48.7551,48.8038,2600.0
2011-04-01 13:15:00,60.11,60.14,60.06,60.12,3900.0,48.8038,48.8282,48.7633,48.812,3900.0
2011-04-01 13:20:00,60.1,60.15,60.08,60.14,2800.0,48.7957,48.8363,48.7795,48.8282,2800.0
2011-04-01 13:25:00,60.12,60.19,60.11,60.16,8000.0,48.812,48.8688,48.8038,48.8444,8000.0
2011-04-01 13:30:00,60.17,60.29,60.17,60.29,3400.0,48.8526,48.95,48.8526,48.95,3400.0
2011-04-01 13:35:00,60.27,60.27,60.22,60.22,3300.0,48.9338,48.9338,48.8932,48.8932,3300.0
2011-04-01 13:40:00,60.21,60.23,60.16,60.16,6100.0,48.885,48.9013,48.8444,48.8444,6100.0
2011-04-01 13:45:00,60.17,60.2,60.03,60.18,8100.0,48.8526,48.8769,48.7389,48.8607,8100.0
2011-04-01 13:50:00,60.2,60.27,60.16,60.17,6400.0,48.8769,48.9338,48.8444,48.8526,6400.0
2011-04-01 13:55:00,60.19,60.19,60.1,60.19,3900.0,48.8688,48.8688,48.7957,48.8688,3900.0
2011-04-01 14:00:00,60.19,60.19,60.08,60.11,6000.0,48.8688,48.8688,48.7795,48.8038,6000.0
2011-04-01 14:05:00,60.11,60.15,60.09,60.11,5400.0,48.8038,48.8363,48.7876,48.8038,5400.0
2011-04-01 14:10:00,60.11,60.13,60.02,60.03,7300.0,48.8038,48.8201,48.7308,48.7389,7300.0
2011-04-01 14:15:00,60.04,60.05,59.98,59.99,4300.0,48.747,48.7551,48.6983,48.7064,4300.0
2011-04-01 14:20:00,60.0,60.01,59.98,59.99,4800.0,48.7145,48.7227,48.6983,48.7064,4800.0
2011-04-01 14:25:00,60.0,60.0,59.97,60.0,5100.0,48.7145,48.7145,48.6902,48.7145,5100.0
2011-04-01 14:30:00,60.0,60.02,59.96,59.96,4800.0,48.7145,48.7308,48.6821,48.6821,4800.0
2011-04-01 14:35:00,59.96,60.04,59.91,59.91,16300.0,48.6821,48.747,48.6415,48.6415,16300.0
2011-04-01 14:40:00,59.87,59.89,59.76,59.77,7500.0,48.609,48.6252,48.5197,48.5278,7500.0
2011-04-01 14:45:00,59.75,59.84,59.71,59.83,5400.0,48.5116,48.5846,48.4791,48.5765,5400.0
2011-04-01 14:50:00,59.83,59.92,59.82,59.88,6700.0,48.5765,48.6496,48.5684,48.6171,6700.0
2011-04-01 14:55:00,59.88,59.98,59.86,59.98,4900.0,48.6171,48.6983,48.6009,48.6983,4900.0
2011-04-01 15:00:00,59.96,59.97,59.8,59.95,7000.0,48.6821,48.6902,48.5522,48.6739,7000.0
2011-04-01 15:05:00,59.93,59.97,59.87,59.92,6700.0,48.6577,48.6902,48.609,48.6496,6700.0
2011-04-01 15:10:00,59.93,59.95,59.79,59.79,6100.0,48.6577,48.6739,48.544,48.544,6100.0
2011-04-01 15:15:00,59.75,59.81,59.72,59.72,7500.0,48.5116,48.5603,48.4872,48.4872,7500.0
2011-04-01 15:20:00,59.74,59.9,59.74,59.9,6600.0,48.5034,48.6333,48.5034,48.6333,6600.0
2011-04-01 15:25:00,59.89,59.97,59.87,59.92,6900.0,48.6252,48.6902,48.609,48.6496,6900.0
2011-04-01 15:30:00,59.93,60.0,59.93,59.97,7600.0,48.6577,48.7145,48.6577,48.6902,7600.0
2011-04-01 15:35:00,59.97,59.98,59.91,59.96,12100.0,48.6902,48.6983,48.6415,48.6821,12100.0
2011-04-01 15:40:00,59.96,60.08,59.94,60.06,19800.0,48.6821,48.7795,48.6658,48.7633,19800.0
2011-04-01 15:45:00,60.07,60.17,60.02,60.04,32200.0,48.7714,48.8526,48.7308,48.747,32200.0
2011-04-01 15:50:00,60.05,60.09,59.99,60.03,18900.0,48.7551,48.7876,48.7064,48.7389,18900.0
2011-04-01 15:55:00,60.02,60.12,59.98,60.09,40200.0,48.7308,48.812,48.6983,48.7876,40200.0
2011-04-04 09:30:00,60.36,60.36,59.86,59.92,6900.0,49.0068,49.0068,48.6009,48.6496,6900.0
2011-04-04 09:35:00,59.98,60.37,59.95,60.27,7600.0,48.6983,49.0149,48.6739,48.9338,7600.0
2011-04-04 09:40:00,60.28,60.4,60.28,60.29,2800.0,48.9419,49.0393,48.9419,48.95,2800.0
2011-04-04 09:45:00,60.28,60.37,60.19,60.19,3200.0,48.9419,49.0149,48.8688,48.8688,3200.0
2011-04-04 09:50:00,60.18,60.2,60.09,60.11,8600.0,48.8607,48.8769,48.7876,48.8038,8600.0
2011-04-04 09:55:00,60.08,60.09,60.01,60.07,6100.0,48.7795,48.7876,48.7227,48.7714,6100.0
2011-04-04 10:00:00,60.12,60.16,60.01,60.12,10800.0,48.812,48.8444,48.7227,48.812,10800.0
2011-04-04 10:05:00,60.12,60.21,60.08,60.17,9900.0,48.812,48.885,48.7795,48.8526,9900.0
2011-04-04 10:10:00,60.13,60.2,60.0,60.12,11000.0,48.8201,48.8769,48.7145,48.812,11000.0
2011-04-04 10:15:00,60.16,60.16,60.08,60.16,6700.0,48.8444,48.8444,48.7795,48.8444,6700.0
2011-04-04 10:20:00,60.19,60.31,60.19,60.27,7300.0,48.8688,48.9662,48.8688,48.9338,7300.0
2011-04-04 10:25:00,60.27,60.27,60.14,60.2,4900.0,48.9338,48.9338,48.8282,48.8769,4900.0
2011-04-04 10:30:00,60.2,60.25,60.15,60.21,5500.0,48.8769,48.9175,48.8363,48.885,5500.0
2011-04-04 10:35:00,60.18,60.25,60.14,60.25,4700.0,48.8607,48.9175,48.8282,48.9175,4700.0
2011-04-04 10:40:00,60.27,60.3,60.25,60.26,4900.0,48.9338,48.9581,48.9175,48.9256,4900.0
2011-04-04 10:45:00,60.26,60.27,60.19,60.24,7000.0,48.9256,48.9338,48.8688,48.9094,7000.0
2011-04-04 10:50:00,60.22,60.27,60.16,60.2,3400.0,48.8932,48.9338,48.8444,48.8769,3400.0
2011-04-04 10:55:00,60.2,60.21,60.15,60.2,7600.0,48.8769,48.885,48.8363,48.8769,7600.0
2011-04-04 11:00:00,60.19,60.24,60.17,60.17,5800.0,48.8688,48.9094,48.8526,48.8526,5800.0
2011-04-04 11:05:00,60.18,60.21,60.12,60.14,11100.0,48.8607,48.885,48.812,48.8282,11100.0
2011-04-04 11:10:00,60.14,60.26,60.13,60.22,11200.0,48.8282,48.9256,48.8201,48.8932,11200.0
2011-04-04 11:15:00,60.2,60.23,60.17,60.23,2800.0,48.8769,48.9013,48.8526,48.9013,2800.0
2011-04-04 11:20:00,60.3,60.35,60.27,60.35,1300.0,48.9581,48.9987,48.9338,48.9987,1300.0
2011-04-04 11:25:00,60.33,60.42,60.32,60.4,3300.0,48.9825,49.0555,48.9743,49.0393,3300.0
2011-04-04 11:30:00,60.4,60.49,60.4,60.46,6700.0,49.0393,49.1124,49.0393,49.088,6700.0
2011-04-04 11:35:00,60.48,60.48,60.37,60.42,19600.0,49.1043,49.1043,49.0149,49.0555,19600.0
2011-04-04 11:40:00,60.41,60.45,60.36,60.36,3600.0,49.0474,49.0799,49.0068,49.0068,3600.0
2011-04-04 11:45:00,60.39,60.41,60.38,60.39,2900.0,49.0312,49.0474,49.0231,49.0312,2900.0
2011-04-04 11:50:00,60.34,60.41,60.29,60.31,4300.0,48.9906,49.0474,48.95,48.9662,4300.0
2011-04-04 11:55:00,60.32,60.4,60.32,60.34,3500.0,48.9743,49.0393,48.9743,48.9906,3500.0
2011-04-04 12:00:00,60.37,60.38,60.32,60.32,1700.0,49.0149,49.0231,48.9743,48.9743,1700.0
2011-04-04 12:05:00,60.31,60.34,60.3,60.3,800.0,48.9662,48.9906,48.9581,48.9581,800.0
2011-04-04 12:10:00,60.29,60.38,60.29,60.36,1800.0,48.95,49.0231,48.95,49.0068,1800.0
2011-04-04 12:15:00,60.37,60.38,60.36,60.37,1400.0,49.0149,49.0231,49.0068,49.0149,1400.0
2011-04-04 12:20:00,60.37,60.4,60.36,60.4,3700.0,49.0149,49.0393,49.0068,49.0393,3700.0
2011-04-04 12:25:00,60.4,60.47,60.4,60.44,3800.0,49.0393,49.0961,49.0393,49.0718,3800.0
2011-04-04 12:30:00,60.43,60.48,60.43,60.43,4500.0,49.0637,49.1043,49.0637,49.0637,4500.0
2011-04-04 12:35:00,60.43,60.46,60.41,60.46,3700.0,49.0637,49.088,49.0474,49.088,3700.0
2011-04-04 12:40:00,60.45,60.48,60.45,60.47,6200.0,49.0799,49.1043,49.0799,49.0961,6200.0
2011-04-04 12:45:00,60.47,60.48,60.39,60.44,6800.0,49.0961,49.1043,49.0312,49.0718,6800.0
2011-04-04 12:50:00,60.43,60.45,60.36,60.38,6200.0,49.0637,49.0799,49.0068,49.0231,6200.0
2011-04-04 12:55:00,60.39,60.41,60.34,60.35,4100.0,49.0312,49.0474,48.9906,48.9987,4100.0
2011-04-04 13:00:00,60.35,60.35,60.31,60.32,3300.0,48.9987,48.9987,48.9662,48.9743,3300.0
2011-04-04 13:05:00,60.31,60.33,60.29,60.29,3400.0,48.9662,48.9825,48.95,48.95,3400.0
2011-04-04 13:10:00,60.3,60.31,60.24,60.28,3000.0,48.9581,48.9662,48.9094,48.9419,3000.0
2011-04-04 13:15:00,60.27,60.29,60.23,60.25,5100.0,48.9338,48.95,48.9013,48.9175,5100.0
2011-04-04 13:20:00,60.24,60.24,60.15,60.15,1700.0,48.9094,48.9094,48.8363,48.8363,1700.0
2011-04-04 13:25:00,60.14,60.22,60.13,60.19,1800.0,48.8282,48.8932,48.8201,48.8688,1800.0
2011-04-04 13:30:00,60.21,60.21,59.99,59.99,7900.0,48.885,48.885,48.7064,48.7064,7900.0
2011-04-04 13:35:00,59.99,60.11,59.98,60.07,3900.0,48.7064,48.8038,48.6983,48.7714,3900.0
2011-04-04 13:40:00,60.05,60.05,59.96,59.96,6300.0,48.7551,48.7551,48.6821,48.6821,6300.0
2011-04-04 13:45:00,59.97,60.0,59.89,59.9,3500.0,48.6902,48.7145,48.6252,48.6333,3500.0
2011-04-04 13:50:00,59.92,59.93,59.84,59.89,1400.0,48.6496,48.6577,48.5846,48.6252,1400.0
2011-04-04 13:55:00,59.89,59.92,59.89,59.92,1400.0,48.6252,48.6496,48.6252,48.6496,1400.0
2011-04-04 14:00:00,59.92,59.92,59.85,59.92,4500.0,48.6496,48.6496,48.5928,48.6496,4500.0
2011-04-04 14:05:00,59.93,59.95,59.87,59.9,9000.0,48.6577,48.6739,48.609,48.6333,9000.0
2011-04-04 14:10:00,59.89,59.91,59.81,59.83,8700.0,48.6252,48.6415,48.5603,48.5765,8700.0
2011-04-04 14:15:00,59.82,59.95,59.82,59.95,4800.0,48.5684,48.6739,48.5684,48.6739,4800.0
2011-04-04 14:20:00,59.93,59.96,59.83,59.87,1900.0,48.6577,48.6821,48.5765,48.609,1900.0
2011-04-04 14:25:00,59.9,59.98,59.87,59.93,2400.0,48.6333,48.6983,48.609,48.6577,2400.0
2011-04-04 14:30:00,59.9,59.99,59.9,59.98,4800.0,48.6333,48.7064,48.6333,48.6983,4800.0
2011-04-04 14:35:00,59.97,59.97,59.92,59.94,2000.0,48.6902,48.6902,48.6496,48.6658,2000.0
2011-04-04 14:40:00,59.94,60.0,59.93,60.0,14300.0,48.6658,48.7145,48.6577,48.7145,14300.0
2011-04-04 14:45:00,60.0,60.0,59.94,59.96,7900.0,48.7145,48.7145,48.6658,48.6821,7900.0
2011-04-04 14:50:00,59.95,60.0,59.95,59.99,5600.0,48.6739,48.7145,48.6739,48.7064,5600.0
2011-04-04 14:55:00,59.99,59.99,59.92,59.93,2900.0,48.7064,48.7064,48.6496,48.6577,2900.0
2011-04-04 15:00:00,59.92,59.95,59.78,59.78,16700.0,48.6496,48.6739,48.5359,48.5359,16700.0
2011-04-04 15:05:00,59.79,59.84,59.78,59.8,5700.0,48.544,48.5846,48.5359,48.5522,5700.0
2011-04-04 15:10:00,59.8,59.85,59.79,59.85,11400.0,48.5522,48.5928,48.544,48.5928,11400.0
2011-04-04 15:15:00,59.84,59.85,59.82,59.82,13800.0,48.5846,48.5928,48.5684,48.5684,13800.0
2011-04-04 15:20:00,59.83,59.85,59.8,59.8,22700.0,48.5765,48.5928,48.5522,48.5522,22700.0
2011-04-04 15:25:00,59.83,59.87,59.82,59.84,30600.0,48.5765,48.609,48.5684,48.5846,30600.0
2011-04-04 15:30:00,59.84,59.85,59.8,59.85,17800.0,48.5846,48.5928,48.5522,48.5928,17800.0
2011-04-04 15:35:00,59.84,59.85,59.81,59.85,17300.0,48.5846,48.5928,48.5603,48.5928,17300.0
2011-04-04 15:40:00,59.85,59.85,59.79,59.83,16100.0,48.5928,48.5928,48.544,48.5765,16100.0
2011-04-04 15:45:00,59.84,59.94,59.83,59.85,44500.0,48.5846,48.6658,48.5765,48.5928,44500.0
2011-04-04 15:50:00,59.84,59.89,59.78,59.82,40800.0,48.5846,48.6252,48.5359,48.5684,40800.0
2011-04-04 15:55:00,59.83,59.85,59.77,59.8,56300.0,48.5765,48.5928,48.5278,48.5522,56300.0
2011-04-05 09:30:00,59.67,59.93,59.51,59.9,5400.0,48.4466,48.6577,48.3167,48.6333,5400.0
2011-04-05 09:35:00,59.92,59.92,59.65,59.77,7200.0,48.6496,48.6496,48.4304,48.5278,7200.0
2011-04-05 09:40:00,59.77,60.07,59.74,59.82,29700.0,48.5278,48.7714,48.5034,48.5684,29700.0
2011-04-05 09:45:00,59.74,59.97,59.74,59.9,19900.0,48.5034,48.6902,48.5034,48.6333,19900.0
2011-04-05 09:50:00,59.92,59.98,59.67,59.83,17900.0,48.6496,48.6983,48.4466,48.5765,17900.0
2011-04-05 09:55:00,59.83,59.89,59.55,59.6,28900.0,48.5765,48.6252,48.3492,48.3898,28900.0
2011-04-05 10:00:00,59.59,59.76,59.53,59.71,21200.0,48.3817,48.5197,48.3329,48.4791,21200.0
2011-04-05 10:05:00,59.7,59.76,59.65,59.69,20400.0,48.471,48.5197,48.4304,48.4628,20400.0
2011-04-05 10:10:00,59.67,59.79,59.67,59.75,7400.0,48.4466,48.544,48.4466,48.5116,7400.0
2011-04-05 10:15:00,59.76,59.79,59.65,59.66,10300.0,48.5197,48.544,48.4304,48.4385,10300.0
2011-04-05 10:20:00,59.65,59.8,59.64,59.78,9500.0,48.4304,48.5522,48.4223,48.5359,9500.0
2011-04-05 10:25:00,59.82,59.97,59.76,59.96,10000.0,48.5684,48.6902,48.5197,48.6821,10000.0
2011-04-05 10:30:00,59.96,60.13,59.92,59.93,14400.0,48.6821,48.8201,48.6496,48.6577,14400.0
2011-04-05 10:35:00,59.94,60.03,59.85,59.86,12400.0,48.6658,48.7389,48.5928,48.6009,12400.0
2011-04-05 10:40:00,59.87,59.87,59.75,59.83,12800.0,48.609,48.609,48.5116,48.5765,12800.0
2011-04-05 10:45:00,59.82,59.94,59.8,59.94,11900.0,48.5684,48.6658,48.5522,48.6658,11900.0
2011-04-05 10:50:00,59.95,60.0,59.93,59.97,12400.0,48.6739,48.7145,48.6577,48.6902,12400.0
2011-04-05 10:55:00,59.94,60.0,59.93,59.96,7200.0,48.6658,48.7145,48.6577,48.6821,7200.0
2011-04-05 11:00:00,59.99,60.0,59.92,59.92,14400.0,48.7064,48.7145,48.6496,48.6496,14400.0
2011-04-05 11:05:00,59.93,59.95,59.77,59.78,14700.0,48.6577,48.6739,48.5278,48.5359,14700.0
2011-04-05 11:10:00,59.8,59.97,59.79,59.97,4700.0,48.5522,48.6902,48.544,48.6902,4700.0
2011-04-05 11:15:00,59.98,60.0,59.93,59.95,13900.0,48.6983,48.7145,48.6577,48.6739,13900.0
2011-04-05 11:20:00,59.98,60.02,59.95,59.99,16200.0,48.6983,48.7308,48.6739,48.7064,16200.0
2011-04-05 11:25:00,60.0,60.03,59.9,59.97,13600.0,48.7145,48.7389,48.6333,48.6902,13600.0
2011-04-05 11:30:00,59.98,60.02,59.94,60.02,17500.0,48.6983,48.7308,48.6658,48.7308,17500.0
2011-04-05 11:35:00,60.02,60.07,59.98,59.98,20500.0,48.7308,48.7714,48.6983,48.6983,20500.0
2011-04-05 11:40:00,59.98,60.03,59.96,60.0,11700.0,48.6983,48.7389,48.6821,48.7145,11700.0
2011-04-05 11:45:00,60.04,60.13,60.0,60.11,10000.0,48.747,48.8201,48.7145,48.8038,10000.0
2011-04-05 11:50:00,60.11,60.12,59.95,59.95,26600.0,48.8038,48.812,48.6739,48.6739,26600.0
2011-04-05 11:55:00,59.95,60.02,59.92,59.99,11600.0,48.6739,48.7308,48.6496,48.7064,11600.0
2011-04-05 12:00:00,60.0,60.07,59.99,60.07,11700.0,48.7145,48.7714,48.7064,48.7714,11700.0
2011-04-05 12:05:00,60.05,60.07,60.0,60.0,7000.0,48.7551,48.7714,48.7145,48.7145,7000.0
2011-04-05 12:10:00,60.02,60.03,59.99,60.0,12800.0,48.7308,48.7389,48.7064,48.7145,12800.0
2011-04-05 12:15:00,60.0,60.02,59.95,60.02,8600.0,48.7145,48.7308,48.6739,48.7308,8600.0
2011-04-05 12:20:00,60.04,60.04,59.9,59.95,16100.0,48.747,48.747,48.6333,48.6739,16100.0
2011-04-05 12:25:00,59.93,60.02,59.93,60.01,4200.0,48.6577,48.7308,48.6577,48.7227,4200.0
2011-04-05 12:30:00,60.01,60.05,59.97,59.98,7900.0,48.7227,48.7551,48.6902,48.6983,7900.0
2011-04-05 12:35:00,59.98,60.06,59.96,60.05,6800.0,48.6983,48.7633,48.6821,48.7551,6800.0
2011-04-05 12:40:00,60.06,60.08,60.04,60.07,9700.0,48.7633,48.7795,48.747,48.7714,9700.0
2011-04-05 12:45:00,60.08,60.32,60.08,60.25,16400.0,48.7795,48.9743,48.7795,48.9175,16400.0
2011-04-05 12:50:00,60.25,60.28,60.15,60.25,12300.0,48.9175,48.9419,48.8363,48.9175,12300.0
2011-04-05 12:55:00,60.25,60.28,60.15,60.17,12000.0,48.9175,48.9419,48.8363,48.8526,12000.0
2011-04-05 13:00:00,60.16,60.17,60.01,60.03,16800.0,48.8444,48.8526,48.7227,48.7389,16800.0
2011-04-05 13:05:00,60.05,60.11,60.03,60.03,10800.0,48.7551,48.8038,48.7389,48.7389,10800.0
2011-04-05 13:10:00,60.02,60.13,60.02,60.12,12200.0,48.7308,48.8201,48.7308,48.812,12200.0
2011-04-05 13:15:00,60.12,60.17,60.12,60.12,8200.0,48.812,48.8526,48.812,48.812,8200.0
2011-04-05 13:20:00,60.15,60.15,60.1,60.12,11200.0,48.8363,48.8363,48.7957,48.812,11200.0
2011-04-05 13:25:00,60.12,60.15,60.07,60.09,8600.0,48.812,48.8363,48.7714,48.7876,8600.0
2011-04-05 13:30:00,60.09,60.1,60.06,60.07,5700.0,48.7876,48.7957,48.7633,48.7714,5700.0
2011-04-05 13:35:00,60.08,60.14,60.06,60.14,8900.0,48.7795,48.8282,48.7633,48.8282,8900.0
2011-04-05 13:40:00,60.14,60.2,60.13,60.18,8800.0,48.8282,48.8769,48.8201,48.8607,8800.0
2011-04-05 13:45:00,60.17,60.17,60.06,60.17,15400.0,48.8526,48.8526,48.7633,48.8526,15400.0
2011-04-05 13:50:00,60.15,60.17,60.09,60.15,4800.0,48.8363,48.8526,48.7876,48.8363,4800.0
2011-04-05 13:55:00,60.17,60.21,60.07,60.12,5800.0,48.8526,48.885,48.7714,48.812,5800.0
2011-04-05 14:00:00,60.13,60.13,59.98,59.99,24600.0,48.8201,48.8201,48.6983,48.7064,24600.0
2011-04-05 14:05:00,59.94,60.06,59.94,60.04,8300.0,48.6658,48.7633,48.6658,48.747,8300.0
2011-04-05 14:10:00,60.04,60.12,60.03,60.08,7000.0,48.747,48.812,48.7389,48.7795,7000.0
2011-04-05 14:15:00,60.07,60.12,60.05,60.09,10300.0,48.7714,48.812,48.7551,48.7876,10300.0
2011-04-05 14:20:00,60.1,60.14,60.07,60.07,10800.0,48.7957,48.8282,48.7714,48.7714,10800.0
2011-04-05 14:25:00,60.08,60.09,60.04,60.09,5700.0,48.7795,48.7876,48.747,48.7876,5700.0
2011-04-05 14:30:00,60.08,60.1,60.0,60.03,14300.0,48.7795,48.7957,48.7145,48.7389,14300.0
2011-04-05 14:35:00,60.03,60.09,60.02,60.04,8700.0,48.7389,48.7876,48.7308,48.747,8700.0
2011-04-05 14:40:00,60.03,60.07,59.97,59.99,11400.0,48.7389,48.7714,48.6902,48.7064,11400.0
2011-04-05 14:45:00,59.97,60.06,59.97,59.97,13000.0,48.6902,48.7633,48.6902,48.6902,13000.0
2011-04-05 14:50:00,59.97,60.0,59.92,59.96,7200.0,48.6902,48.7145,48.6496,48.6821,7200.0
2011-04-05 14:55:00,59.96,60.0,59.9,59.96,17300.0,48.6821,48.7145,48.6333,48.6821,17300.0
2011-04-05 15:00:00,59.96,59.99,59.92,59.92,13300.0,48.6821,48.7064,48.6496,48.6496,13300.0
2011-04-05 15:05:00,59.94,60.0,59.92,59.94,20600.0,48.6658,48.7145,48.6496,48.6658,20600.0
2011-04-05 15:10:00,59.94,59.94,59.84,59.94,19500.0,48.6658,48.6658,48.5846,48.6658,19500.0
2011-04-05 15:15:00,59.94,59.98,59.9,59.98,11100.0,48.6658,48.6983,48.6333,48.6983,11100.0
2011-04-05 15:20:00,59.99,60.01,59.95,60.0,17900.0,48.7064,48.7227,48.6739,48.7145,17900.0
2011-04-05 15:25:00,59.99,60.01,59.97,59.98,12200.0,48.7064,48.7227,48.6902,48.6983,12200.0
2011-04-05 15:30:00,59.99,60.01,59.9,59.93,17800.0,48.7064,48.7227,48.6333,48.6577,17800.0
2011-04-05 15:35:00,59.94,59.98,59.91,59.94,18700.0,48.6658,48.6983,48.6415,48.6658,18700.0
2011-04-05 15:40:00,59.94,60.02,59.94,60.0,13700.0,48.6658,48.7308,48.6658,48.7145,13700.0
2011-04-05 15:45:00,59.99,60.0,59.86,59.88,39300.0,48.7064,48.7145,48.6009,48.6171,39300.0
2011-04-05 15:50:00,59.87,59.87,59.75,59.8,27200.0,48.609,48.609,48.5116,48.5522,27200.0
2011-04-05 15:55:00,59.78,59.88,59.72,59.86,56700.0,48.5359,48.6171,48.4872,48.6009,56700.0
2011-04-06 09:30:00,60.31,60.46,60.27,60.38,5300.0,48.9662,49.088,48.9338,49.0231,5300.0
2011-04-06 09:35:00,60.4,60.47,60.34,60.35,10800.0,49.0393,49.0961,48.9906,48.9987,10800.0
2011-04-06 09:40:00,60.35,60.45,60.22,60.36,9700.0,48.9987,49.0799,48.8932,49.0068,9700.0
2011-04-06 09:45:00,60.36,60.36,60.2,60.27,18500.0,49.0068,49.0068,48.8769,48.9338,18500.0
2011-04-06 09:50:00,60.25,60.35,60.2,60.24,31600.0,48.9175,48.9987,48.8769,48.9094,31600.0
2011-04-06 09:55:00,60.25,60.42,60.23,60.41,16300.0,48.9175,49.0555,48.9013,49.0474,16300.0
2011-04-06 10:00:00,60.43,60.47,60.35,60.38,17300.0,49.0637,49.0961,48.9987,49.0231,17300.0
2011-04-06 10:05:00,60.4,60.54,60.38,60.43,18400.0,49.0393,49.153,49.0231,49.0637,18400.0
2011-04-06 10:10:00,60.43,60.49,60.36,60.36,25900.0,49.0637,49.1124,49.0068,49.0068,25900.0
2011-04-06 10:15:00,60.35,60.4,60.27,60.29,36600.0,48.9987,49.0393,48.9338,48.95,36600.0
2011-04-06 10:20:00,60.28,60.28,60.23,60.23,22800.0,48.9419,48.9419,48.9013,48.9013,22800.0
2011-04-06 10:25:00,60.23,60.25,60.11,60.24,20800.0,48.9013,48.9175,48.8038,48.9094,20800.0
2011-04-06 10:30:00,60.24,60.3,60.11,60.19,15800.0,48.9094,48.9581,48.8038,48.8688,15800.0
2011-04-06 10:35:00,60.21,60.21,59.94,59.95,9500.0,48.885,48.885,48.6658,48.6739,9500.0
2011-04-06 10:40:00,59.97,60.03,59.97,60.03,7200.0,48.6902,48.7389,48.6902,48.7389,7200.0
2011-04-06 10:45:00,60.03,60.04,60.0,60.01,15000.0,48.7389,48.747,48.7145,48.7227,15000.0
2011-04-06 10:50:00,60.01,60.01,59.92,59.92,5900.0,48.7227,48.7227,48.6496,48.6496,5900.0
2011-04-06 10:55:00,59.97,60.0,59.92,59.95,7300.0,48.6902,48.7145,48.6496,48.6739,7300.0
2011-04-06 11:00:00,59.95,59.98,59.87,59.96,10600.0,48.6739,48.6983,48.609,48.6821,10600.0
2011-04-06 11:05:00,59.96,59.96,59.71,59.73,20500.0,48.6821,48.6821,48.4791,48.4953,20500.0
2011-04-06 11:10:00,59.72,59.75,59.69,59.71,18400.0,48.4872,48.5116,48.4628,48.4791,18400.0
2011-04-06 11:15:00,59.72,59.9,59.72,59.9,14900.0,48.4872,48.6333,48.4872,48.6333,14900.0
2011-04-06 11:20:00,59.89,59.94,59.87,59.94,5700.0,48.6252,48.6658,48.609,48.6658,5700.0
2011-04-06 11:25:00,59.96,59.97,59.89,59.92,7000.0,48.6821,48.6902,48.6252,48.6496,7000.0
2011-04-06 11:30:00,59.92,59.96,59.87,59.87,7900.0,48.6496,48.6821,48.609,48.609,7900.0
2011-04-06 11:35:00,59.86,59.88,59.71,59.71,3400.0,48.6009,48.6171,48.4791,48.4791,3400.0
2011-04-06 11:40:00,59.71,59.8,59.71,59.76,4300.0,48.4791,48.5522,48.4791,48.5197,4300.0
2011-04-06 11:45:00,59.75,59.8,59.7,59.8,7500.0,48.5116,48.5522,48.471,48.5522,7500.0
2011-04-06 11:50:00,59.79,59.85,59.79,59.85,6400.0,48.544,48.5928,48.544,48.5928,6400.0
2011-04-06 11:55:00,59.85,59.88,59.83,59.84,7900.0,48.5928,48.6171,48.5765,48.5846,7900.0
2011-04-06 12:00:00,59.84,59.92,59.84,59.89,5900.0,48.5846,48.6496,48.5846,48.6252,5900.0
2011-04-06 12:05:00,59.86,59.97,59.85,59.97,3000.0,48.6009,48.6902,48.5928,48.6902,3000.0
2011-04-06 12:10:00,59.97,60.01,59.97,59.99,8100.0,48.6902,48.7227,48.6902,48.7064,8100.0
2011-04-06 12:15:00,60.0,60.0,59.96,59.99,6000.0,48.7145,48.7145,48.6821,48.7064,6000.0
2011-04-06 12:20:00,59.97,59.99,59.87,59.99,3900.0,48.6902,48.7064,48.609,48.7064,3900.0
2011-04-06 12:25:00,59.97,60.0,59.95,59.96,1900.0,48.6902,48.7145,48.6739,48.6821,1900.0
2011-04-06 12:30:00,59.97,60.0,59.9,59.9,3300.0,48.6902,48.7145,48.6333,48.6333,3300.0
2011-04-06 12:35:00,59.9,60.0,59.89,59.99,4200.0,48.6333,48.7145,48.6252,48.7064,4200.0
2011-04-06 12:40:00,59.99,60.0,59.94,59.97,4600.0,48.7064,48.7145,48.6658,48.6902,4600.0
2011-04-06 12:45:00,59.97,59.99,59.96,59.98,2900.0,48.6902,48.7064,48.6821,48.6983,2900.0
2011-04-06 12:50:00,59.99,60.0,59.96,59.97,6600.0,48.7064,48.7145,48.6821,48.6902,6600.0
2011-04-06 12:55:00,59.96,60.0,59.96,59.98,4000.0,48.6821,48.7145,48.6821,48.6983,4000.0
2011-04-06 13:00:00,59.98,59.99,59.96,59.98,2400.0,48.6983,48.7064,48.6821,48.6983,2400.0
2011-04-06 13:05:00,59.98,60.0,59.97,60.0,4200.0,48.6983,48.7145,48.6902,48.7145,4200.0
2011-04-06 13:10:00,60.0,60.08,59.99,60.05,7300.0,48.7145,48.7795,48.7064,48.7551,7300.0
2011-04-06 13:15:00,60.08,60.16,60.06,60.12,2500.0,48.7795,48.8444,48.7633,48.812,2500.0
2011-04-06 13:20:00,60.12,60.17,60.1,60.17,2100.0,48.812,48.8526,48.7957,48.8526,2100.0
2011-04-06 13:25:00,60.15,60.17,60.1,60.13,5400.0,48.8363,48.8526,48.7957,48.8201,5400.0
2011-04-06 13:30:00,60.13,60.2,60.09,60.15,5300.0,48.8201,48.8769,48.7876,48.8363,5300.0
2011-04-06 13:35:00,60.11,60.15,60.09,60.09,2500.0,48.8038,48.8363,48.7876,48.7876,2500.0
2011-04-06 13:40:00,60.12,60.14,60.08,60.08,3000.0,48.812,48.8282,48.7795,48.7795,3000.0
2011-04-06 13:45:00,60.07,60.13,60.04,60.05,5900.0,48.7714,48.8201,48.747,48.7551,5900.0
2011-04-06 13:50:00,60.06,60.1,60.06,60.08,6300.0,48.7633,48.7957,48.7633,48.7795,6300.0
2011-04-06 13:55:00,60.08,60.12,60.06,60.11,5800.0,48.7795,48.812,48.7633,48.8038,5800.0
2011-04-06 14:00:00,60.11,60.11,60.04,60.04,2600.0,48.8038,48.8038,48.747,48.747,2600.0
2011-04-06 14:05:00,60.02,60.11,60.02,60.11,8600.0,48.7308,48.8038,48.7308,48.8038,8600.0
2011-04-06 14:10:00,60.11,60.14,60.05,60.09,11400.0,48.8038,48.8282,48.7551,48.7876,11400.0
2011-04-06 14:15:00,60.1,60.11,60.01,60.02,8800.0,48.7957,48.8038,48.7227,48.7308,8800.0
2011-04-06 14:20:00,60.03,60.04,60.02,60.04,3900.0,48.7389,48.747,48.7308,48.747,3900.0
2011-04-06 14:25:00,60.04,60.08,60.03,60.05,7900.0,48.747,48.7795,48.7389,48.7551,7900.0
2011-04-06 14:30:00,60.05,60.22,60.05,60.2,6100.0,48.7551,48.8932,48.7551,48.8769,6100.0
2011-04-06 14:35:00,60.21,60.26,60.21,60.22,14800.0,48.885,48.9256,48.885,48.8932,14800.0
2011-04-06 14:40:00,60.21,60.29,60.19,60.26,9100.0,48.885,48.95,48.8688,48.9256,9100.0
2011-04-06 14:45:00,60.26,60.35,60.26,60.29,9500.0,48.9256,48.9987,48.9256,48.95,9500.0
2011-04-06 14:50:00,60.3,60.33,60.29,60.3,5800.0,48.9581,48.9825,48.95,48.9581,5800.0
2011-04-06 14:55:00,60.29,60.36,60.26,60.35,8700.0,48.95,49.0068,48.9256,48.9987,8700.0
2011-04-06 15:00:00,60.33,60.33,60.25,60.32,6900.0,48.9825,48.9825,48.9175,48.9743,6900.0
2011-04-06 15:05:00,60.32,60.34,60.26,60.27,7500.0,48.9743,48.9906,48.9256,48.9338,7500.0
2011-04-06 15:10:00,60.25,60.32,60.25,60.32,8100.0,48.9175,48.9743,48.9175,48.9743,8100.0
2011-04-06 15:15:00,60.31,60.33,60.28,60.29,5700.0,48.9662,48.9825,48.9419,48.95,5700.0
2011-04-06 15:20:00,60.29,60.35,60.27,60.27,14200.0,48.95,48.9987,48.9338,48.9338,14200.0
2011-04-06 15:25:00,60.27,60.32,60.19,60.19,6500.0,48.9338,48.9743,48.8688,48.8688,6500.0
2011-04-06 15:30:00,60.19,60.3,60.18,60.28,10600.0,48.8688,48.9581,48.8607,48.9419,10600.0
2011-04-06 15:35:00,60.28,60.34,60.27,60.31,15300.0,48.9419,48.9906,48.9338,48.9662,15300.0
2011-04-06 15:40:00,60.3,60.33,60.23,60.29,19100.0,48.9581,48.9825,48.9013,48.95,19100.0
2011-04-06 15:45:00,60.3,60.36,60.3,60.32,13500.0,48.9581,49.0068,48.9581,48.9743,13500.0
2011-04-06 15:50:00,60.33,60.38,60.31,60.36,9800.0,48.9825,49.0231,48.9662,49.0068,9800.0
2011-04-06 15:55:00,60.36,60.39,60.28,60.33,22000.0,49.0068,49.0312,48.9419,48.9825,22000.0
2011-04-07 09:30:00,60.34,60.58,60.26,60.56,16600.0,48.9906,49.1854,48.9256,49.1692,16600.0
2011-04-07 09:35:00,60.44,60.55,60.43,60.54,2200.0,49.0718,49.1611,49.0637,49.153,2200.0
2011-04-07 09:40:00,60.53,60.8,60.49,60.8,5300.0,49.1448,49.3641,49.1124,49.3641,5300.0
2011-04-07 09:45:00,60.83,60.99,60.79,60.9,6100.0,49.3884,49.5183,49.3559,49.4453,6100.0
2011-04-07 09:50:00,60.9,60.91,60.74,60.79,3600.0,49.4453,49.4534,49.3154,49.3559,3600.0
2011-04-07 09:55:00,60.81,60.81,60.66,60.69,4700.0,49.3722,49.3722,49.2504,49.2748,4700.0
2011-04-07 10:00:00,60.65,60.69,60.55,60.55,4700.0,49.2423,49.2748,49.1611,49.1611,4700.0
2011-04-07 10:05:00,60.55,60.55,60.37,60.49,10400.0,49.1611,49.1611,49.0149,49.1124,10400.0
2011-04-07 10:10:00,60.49,60.67,60.47,60.48,10800.0,49.1124,49.2585,49.0961,49.1043,10800.0
2011-04-07 10:15:00,60.48,60.51,60.4,60.49,5400.0,49.1043,49.1286,49.0393,49.1124,5400.0
2011-04-07 10:20:00,60.52,60.62,60.52,60.61,5700.0,49.1367,49.2179,49.1367,49.2098,5700.0
2011-04-07 10:25:00,60.58,60.59,60.5,60.5,8400.0,49.1854,49.1936,49.1205,49.1205,8400.0
2011-04-07 10:30:00,60.5,60.5,60.35,60.36,11200.0,49.1205,49.1205,48.9987,49.0068,11200.0
2011-04-07 10:35:00,60.29,60.29,59.98,60.15,6100.0,48.95,48.95,48.6983,48.8363,6100.0
2011-04-07 10:40:00,60.19,60.19,59.88,59.9,4000.0,48.8688,48.8688,48.6171,48.6333,4000.0
2011-04-07 10:45:00,59.91,60.24,59.84,60.13,4100.0,48.6415,48.9094,48.5846,48.8201,4100.0
2011-04-07 10:50:00,60.22,60.31,60.15,60.31,4200.0,48.8932,48.9662,48.8363,48.9662,4200.0
2011-04-07 10:55:00,60.31,60.34,60.29,60.32,2100.0,48.9662,48.9906,48.95,48.9743,2100.0
2011-04-07 11:00:00,60.31,60.31,60.16,60.25,3500.0,48.9662,48.9662,48.8444,48.9175,3500.0
2011-04-07 11:05:00,60.27,60.41,60.27,60.36,2600.0,48.9338,49.0474,48.9338,49.0068,2600.0
2011-04-07 11:10:00,60.36,60.44,60.34,60.43,2000.0,49.0068,49.0718,48.9906,49.0637,2000.0
2011-04-07 11:15:00,60.42,60.45,60.3,60.3,4400.0,49.0555,49.0799,48.9581,48.9581,4400.0
2011-04-07 11:20:00,60.3,60.34,60.26,60.34,1900.0,48.9581,48.9906,48.9256,48.9906,1900.0
2011-04-07 11:25:00,60.37,60.38,60.27,60.35,2400.0,49.0149,49.0231,48.9338,48.9987,2400.0
2011-04-07 11:30:00,60.32,60.32,60.01,60.01,6100.0,48.9743,48.9743,48.7227,48.7227,6100.0
2011-04-07 11:35:00,60.01,60.19,59.98,60.11,7800.0,48.7227,48.8688,48.6983,48.8038,7800.0
2011-04-07 11:40:00,60.12,60.12,60.04,60.12,8500.0,48.812,48.812,48.747,48.812,8500.0
2011-04-07 11:45:00,60.1,60.11,60.0,60.09,2500.0,48.7957,48.8038,48.7145,48.7876,2500.0
2011-04-07 11:50:00,60.08,60.15,60.08,60.11,9400.0,48.7795,48.8363,48.7795,48.8038,9400.0
2011-04-07 11:55:00,60.1,60.24,60.1,60.24,2000.0,48.7957,48.9094,48.7957,48.9094,2000.0
2011-04-07 12:00:00,60.29,60.36,60.29,60.33,6700.0,48.95,49.0068,48.95,48.9825,6700.0
2011-04-07 12:05:00,60.33,60.36,60.23,60.36,13700.0,48.9825,49.0068,48.9013,49.0068,13700.0
2011-04-07 12:10:00,60.35,60.52,60.34,60.52,3400.0,48.9987,49.1367,48.9906,49.1367,3400.0
2011-04-07 12:15:00,60.53,60.58,60.53,60.55,4300.0,49.1448,49.1854,49.1448,49.1611,4300.0
2011-04-07 12:20:00,60.52,60.57,60.47,60.49,4800.0,49.1367,49.1773,49.0961,49.1124,4800.0
2011-04-07 12:25:00,60.49,60.56,60.49,60.56,1200.0,49.1124,49.1692,49.1124,49.1692,1200.0
2011-04-07 12:30:00,60.54,60.58,60.54,60.57,1600.0,49.153,49.1854,49.153,49.1773,1600.0
2011-04-07 12:35:00,60.58,60.69,60.58,60.67,3900.0,49.1854,49.2748,49.1854,49.2585,3900.0
2011-04-07 12:40:00,60.66,60.68,60.66,60.68,700.0,49.2504,49.2666,49.2504,49.2666,700.0
2011-04-07 12:45:00,60.68,60.71,60.67,60.7,1300.0,49.2666,49.291,49.2585,49.2829,1300.0
2011-04-07 12:50:00,60.7,60.71,60.68,60.68,1700.0,49.2829,49.291,49.2666,49.2666,1700.0
2011-04-07 12:55:00,60.68,60.69,60.59,60.69,2700.0,49.2666,49.2748,49.1936,49.2748,2700.0
2011-04-07 13:00:00,60.69,60.7,60.58,60.6,6100.0,49.2748,49.2829,49.1854,49.2017,6100.0
2011-04-07 13:05:00,60.59,60.72,60.59,60.71,3900.0,49.1936,49.2991,49.1936,49.291,3900.0
2011-04-07 13:10:00,60.7,60.71,60.56,60.56,2700.0,49.2829,49.291,49.1692,49.1692,2700.0
2011-04-07 13:15:00,60.56,60.56,60.5,60.53,2300.0,49.1692,49.1692,49.1205,49.1448,2300.0
2011-04-07 13:20:00,60.53,60.55,60.47,60.52,3200.0,49.1448,49.1611,49.0961,49.1367,3200.0
2011-04-07 13:25:00,60.53,60.55,60.47,60.47,2200.0,49.1448,49.1611,49.0961,49.0961,2200.0
2011-04-07 13:30:00,60.46,60.52,60.42,60.52,4700.0,49.088,49.1367,49.0555,49.1367,4700.0
2011-04-07 13:35:00,60.53,60.57,60.5,60.51,2100.0,49.1448,49.1773,49.1205,49.1286,2100.0
2011-04-07 13:40:00,60.5,60.5,60.38,60.38,1600.0,49.1205,49.1205,49.0231,49.0231,1600.0
2011-04-07 13:45:00,60.38,60.42,60.3,60.42,3800.0,49.0231,49.0555,48.9581,49.0555,3800.0
2011-04-07 13:50:00,60.42,60.49,60.4,60.49,4100.0,49.0555,49.1124,49.0393,49.1124,4100.0
2011-04-07 13:55:00,60.5,60.55,60.43,60.45,4300.0,49.1205,49.1611,49.0637,49.0799,4300.0
2011-04-07 14:00:00,60.45,60.51,60.41,60.47,6600.0,49.0799,49.1286,49.0474,49.0961,6600.0
2011-04-07 14:05:00,60.46,60.46,60.37,60.43,3600.0,49.088,49.088,49.0149,49.0637,3600.0
2011-04-07 14:10:00,60.41,60.49,60.41,60.43,2800.0,49.0474,49.1124,49.0474,49.0637,2800.0
2011-04-07 14:15:00,60.4,60.46,60.33,60.43,3000.0,49.0393,49.088,48.9825,49.0637,3000.0
2011-04-07 14:20:00,60.41,60.44,60.33,60.43,4100.0,49.0474,49.0718,48.9825,49.0637,4100.0
2011-04-07 14:25:00,60.42,60.42,60.32,60.32,3200.0,49.0555,49.0555,48.9743,48.9743,3200.0
2011-04-07 14:30:00,60.33,60.37,60.31,60.31,2800.0,48.9825,49.0149,48.9662,48.9662,2800.0
2011-04-07 14:35:00,60.31,60.42,60.31,60.37,6300.0,48.9662,49.0555,48.9662,49.0149,6300.0
2011-04-07 14:40:00,60.34,60.4,60.33,60.38,9900.0,48.9906,49.0393,48.9825,49.0231,9900.0
2011-04-07 14:45:00,60.4,60.43,60.29,60.33,6600.0,49.0393,49.0637,48.95,48.9825,6600.0
2011-04-07 14:50:00,60.32,60.44,60.31,60.44,6300.0,48.9743,49.0718,48.9662,49.0718,6300.0
2011-04-07 14:55:00,60.44,60.44,60.35,60.39,4100.0,49.0718,49.0718,48.9987,49.0312,4100.0
2011-04-07 15:00:00,60.39,60.39,60.3,60.34,4000.0,49.0312,49.0312,48.9581,48.9906,4000.0
2011-04-07 15:05:00,60.36,60.36,60.29,60.34,7200.0,49.0068,49.0068,48.95,48.9906,7200.0
2011-04-07 15:10:00,60.34,60.34,60.25,60.32,4600.0,48.9906,48.9906,48.9175,48.9743,4600.0
2011-04-07 15:15:00,60.32,60.46,60.28,60.46,8600.0,48.9743,49.088,48.9419,49.088,8600.0
2011-04-07 15:20:00,60.47,60.47,60.31,60.32,7500.0,49.0961,49.0961,48.9662,48.9743,7500.0
2011-04-07 15:25:00,60.34,60.36,60.22,60.27,7500.0,48.9906,49.0068,48.8932,48.9338,7500.0
2011-04-07 15:30:00,60.27,60.32,60.21,60.28,9700.0,48.9338,48.9743,48.885,48.9419,9700.0
2011-04-07 15:35:00,60.28,60.33,60.26,60.31,8300.0,48.9419,48.9825,48.9256,48.9662,8300.0
2011-04-07 15:40:00,60.31,60.36,60.29,60.32,6500.0,48.9662,49.0068,48.95,48.9743,6500.0
2011-04-07 15:45:00,60.32,60.32,60.14,60.18,43400.0,48.9743,48.9743,48.8282,48.8607,43400.0
2011-04-07 15:50:00,60.18,60.22,60.11,60.21,20700.0,48.8607,48.8932,48.8038,48.885,20700.0
2011-04-07 15:55:00,60.2,60.23,60.13,60.19,41400.0,48.8769,48.9013,48.8201,48.8688,41400.0
2011-04-08 09:30:00,60.48,60.69,60.41,60.68,6200.0,49.1043,49.2748,49.0474,49.2666,6200.0
2011-04-08 09:35:00,60.61,60.64,60.47,60.47,4200.0,49.2098,49.2342,49.0961,49.0961,4200.0
2011-04-08 09:40:00,60.46,60.69,60.33,60.68,6400.0,49.088,49.2748,48.9825,49.2666,6400.0
2011-04-08 09:45:00,60.63,60.66,60.25,60.42,8400.0,49.226,49.2504,48.9175,49.0555,8400.0
2011-04-08 09:50:00,60.42,60.58,60.39,60.56,7000.0,49.0555,49.1854,49.0312,49.1692,7000.0
2011-04-08 09:55:00,60.46,60.64,60.44,60.64,5000.0,49.088,49.2342,49.0718,49.2342,5000.0
2011-04-08 10:00:00,60.63,60.75,60.58,60.66,3200.0,49.226,49.3235,49.1854,49.2504,3200.0
2011-04-08 10:05:00,60.69,60.71,60.59,60.59,6400.0,49.2748,49.291,49.1936,49.1936,6400.0
2011-04-08 10:10:00,60.51,60.67,60.51,60.66,4800.0,49.1286,49.2585,49.1286,49.2504,4800.0
2011-04-08 10:15:00,60.66,60.69,60.38,60.49,13000.0,49.2504,49.2748,49.0231,49.1124,13000.0
2011-04-08 10:20:00,60.48,60.64,60.35,60.62,17800.0,49.1043,49.2342,48.9987,49.2179,17800.0
2011-04-08 10:25:00,60.6,60.61,60.47,60.47,12400.0,49.2017,49.2098,49.0961,49.0961,12400.0
2011-04-08 10:30:00,60.51,60.55,60.45,60.45,4100.0,49.1286,49.1611,49.0799,49.0799,4100.0
2011-04-08 10:35:00,60.47,60.49,60.41,60.45,4400.0,49.0961,49.1124,49.0474,49.0799,4400.0
2011-04-08 10:40:00,60.45,60.47,60.38,60.41,5700.0,49.0799,49.0961,49.0231,49.0474,5700.0
2011-04-08 10:45:00,60.43,60.49,60.43,60.47,2700.0,49.0637,49.1124,49.0637,49.0961,2700.0
2011-04-08 10:50:00,60.49,60.5,60.4,60.45,2800.0,49.1124,49.1205,49.0393,49.0799,2800.0
2011-04-08 10:55:00,60.44,60.45,60.29,60.29,3400.0,49.0718,49.0799,48.95,48.95,3400.0
2011-04-08 11:00:00,60.25,60.27,60.15,60.15,5800.0,48.9175,48.9338,48.8363,48.8363,5800.0
2011-04-08 11:05:00,60.16,60.17,60.06,60.12,5700.0,48.8444,48.8526,48.7633,48.812,5700.0
2011-04-08 11:10:00,60.13,60.13,60.05,60.07,3800.0,48.8201,48.8201,48.7551,48.7714,3800.0
2011-04-08 11:15:00,60.05,60.11,60.01,60.06,4500.0,48.7551,48.8038,48.7227,48.7633,4500.0
2011-04-08 11:20:00,60.08,60.12,60.06,60.06,3900.0,48.7795,48.812,48.7633,48.7633,3900.0
2011-04-08 11:25:00,60.06,60.25,60.02,60.19,16100.0,48.7633,48.9175,48.7308,48.8688,16100.0
2011-04-08 11:30:00,60.19,60.25,60.1,60.25,6400.0,48.8688,48.9175,48.7957,48.9175,6400.0
2011-04-08 11:35:00,60.25,60.32,60.25,60.28,3000.0,48.9175,48.9743,48.9175,48.9419,3000.0
2011-04-08 11:40:00,60.28,60.4,60.27,60.32,6700.0,48.9419,49.0393,48.9338,48.9743,6700.0
2011-04-08 11:45:00,60.33,60.34,60.2,60.25,11700.0,48.9825,48.9906,48.8769,48.9175,11700.0
2011-04-08 11:50:00,60.25,60.33,60.25,60.3,7700.0,48.9175,48.9825,48.9175,48.9581,7700.0
2011-04-08 11:55:00,60.3,60.3,60.11,60.15,10300.0,48.9581,48.9581,48.8038,48.8363,10300.0
2011-04-08 12:00:00,60.15,60.26,60.13,60.26,9500.0,48.8363,48.9256,48.8201,48.9256,9500.0
2011-04-08 12:05:00,60.27,60.37,60.26,60.34,3800.0,48.9338,49.0149,48.9256,48.9906,3800.0
2011-04-08 12:10:00,60.35,60.38,60.3,60.35,1300.0,48.9987,49.0231,48.9581,48.9987,1300.0
2011-04-08 12:15:00,60.36,60.48,60.36,60.48,3200.0,49.0068,49.1043,49.0068,49.1043,3200.0
2011-04-08 12:20:00,60.48,60.52,60.43,60.45,5100.0,49.1043,49.1367,49.0637,49.0799,5100.0
2011-04-08 12:25:00,60.44,60.53,60.43,60.5,3800.0,49.0718,49.1448,49.0637,49.1205,3800.0
2011-04-08 12:30:00,60.5,60.5,60.46,60.5,2700.0,49.1205,49.1205,49.088,49.1205,2700.0
2011-04-08 12:35:00,60.5,60.6,60.49,60.54,6500.0,49.1205,49.2017,49.1124,49.153,6500.0
2011-04-08 12:40:00,60.52,60.53,60.5,60.52,3600.0,49.1367,49.1448,49.1205,49.1367,3600.0
2011-04-08 12:45:00,60.49,60.51,60.45,60.49,2100.0,49.1124,49.1286,49.0799,49.1124,2100.0
2011-04-08 12:50:00,60.51,60.52,60.41,60.42,4200.0,49.1286,49.1367,49.0474,49.0555,4200.0
2011-04-08 12:55:00,60.44,60.45,60.3,60.33,6400.0,49.0718,49.0799,48.9581,48.9825,6400.0
2011-04-08 13:00:00,60.35,60.36,60.32,60.33,7600.0,48.9987,49.0068,48.9743,48.9825,7600.0
2011-04-08 13:05:00,60.34,60.38,60.3,60.38,4400.0,48.9906,49.0231,48.9581,49.0231,4400.0
2011-04-08 13:10:00,60.4,60.42,60.38,60.42,3400.0,49.0393,49.0555,49.0231,49.0555,3400.0
2011-04-08 13:15:00,60.46,60.47,60.43,60.45,2100.0,49.088,49.0961,49.0637,49.0799,2100.0
2011-04-08 13:20:00,60.46,60.48,60.43,60.44,3700.0,49.088,49.1043,49.0637,49.0718,3700.0
2011-04-08 13:25:00,60.45,60.51,60.43,60.44,3800.0,49.0799,49.1286,49.0637,49.0718,3800.0
2011-04-08 13:30:00,60.43,60.46,60.39,60.42,4900.0,49.0637,49.088,49.0312,49.0555,4900.0
2011-04-08 13:35:00,60.42,60.49,60.42,60.44,2600.0,49.0555,49.1124,49.0555,49.0718,2600.0
2011-04-08 13:40:00,60.43,60.46,60.4,60.45,2600.0,49.0637,49.088,49.0393,49.0799,2600.0
2011-04-08 13:45:00,60.44,60.47,60.41,60.41,3300.0,49.0718,49.0961,49.0474,49.0474,3300.0
2011-04-08 13:50:00,60.39,60.43,60.39,60.42,3000.0,49.0312,49.0637,49.0312,49.0555,3000.0
2011-04-08 13:55:00,60.44,60.48,60.36,60.45,5400.0,49.0718,49.1043,49.0068,49.0799,5400.0
2011-04-08 14:00:00,60.4,60.45,60.35,60.35,4400.0,49.0393,49.0799,48.9987,48.9987,4400.0
2011-04-08 14:05:00,60.38,60.41,60.35,60.39,5300.0,49.0231,49.0474,48.9987,49.0312,5300.0
2011-04-08 14:10:00,60.4,60.41,60.35,60.35,7000.0,49.0393,49.0474,48.9987,48.9987,7000.0
2011-04-08 14:15:00,60.33,60.38,60.29,60.38,10400.0,48.9825,49.0231,48.95,49.0231,10400.0
2011-04-08 14:20:00,60.35,60.37,60.31,60.36,8200.0,48.9987,49.0149,48.9662,49.0068,8200.0
2011-04-08 14:25:00,60.34,60.41,60.34,60.36,8800.0,48.9906,49.0474,48.9906,49.0068,8800.0
2011-04-08 14:30:00,60.35,60.37,60.34,60.34,18100.0,48.9987,49.0149,48.9906,48.9906,18100.0
2011-04-08 14:35:00,60.34,60.37,60.23,60.26,16600.0,48.9906,49.0149,48.9013,48.9256,16600.0
2011-04-08 14:40:00,60.26,60.26,60.09,60.09,5300.0,48.9256,48.9256,48.7876,48.7876,5300.0
2011-04-08 14:45:00,60.07,60.09,59.99,60.01,3900.0,48.7714,48.7876,48.7064,48.7227,3900.0
2011-04-08 14:50:00,60.01,60.02,59.92,59.96,8300.0,48.7227,48.7308,48.6496,48.6821,8300.0
2011-04-08 14:55:00,59.94,59.94,59.8,59.81,8700.0,48.6658,48.6658,48.5522,48.5603,8700.0
2011-04-08 15:00:00,59.82,59.86,59.77,59.83,6000.0,48.5684,48.6009,48.5278,48.5765,6000.0
2011-04-08 15:05:00,59.87,60.0,59.82,59.95,5500.0,48.609,48.7145,48.5684,48.6739,5500.0
2011-04-08 15:10:00,59.96,60.02,59.93,59.93,6100.0,48.6821,48.7308,48.6577,48.6577,6100.0
2011-04-08 15:15:00,59.92,59.94,59.89,59.94,4800.0,48.6496,48.6658,48.6252,48.6658,4800.0
2011-04-08 15:20:00,59.97,59.97,59.83,59.88,6200.0,48.6902,48.6902,48.5765,48.6171,6200.0
2011-04-08 15:25:00,59.86,59.9,59.81,59.9,4200.0,48.6009,48.6333,48.5603,48.6333,4200.0
2011-04-08 15:30:00,59.87,59.98,59.85,59.97,6200.0,48.609,48.6983,48.5928,48.6902,6200.0
2011-04-08 15:35:00,59.96,60.0,59.94,59.95,4600.0,48.6821,48.7145,48.6658,48.6739,4600.0
2011-04-08 15:40:00,59.93,59.99,59.91,59.96,7800.0,48.6577,48.7064,48.6415,48.6821,7800.0
2011-04-08 15:45:00,59.95,60.05,59.95,59.96,20100.0,48.6739,48.7551,48.6739,48.6821,20100.0
2011-04-08 15:50:00,59.96,60.01,59.96,60.0,21600.0,48.6821,48.7227,48.6821,48.7145,21600.0
2011-04-08 15:55:00,60.0,60.07,59.97,60.05,48800.0,48.7145,48.7714,48.6902,48.7551,48800.0
2011-04-11 09:30:00,60.2,60.26,59.89,60.14,12300.0,48.8769,48.9256,48.6252,48.8282,12300.0
2011-04-11 09:35:00,60.18,60.18,59.8,59.82,8900.0,48.8607,48.8607,48.5522,48.5684,8900.0
2011-04-11 09:40:00,59.81,59.96,59.73,59.92,12400.0,48.5603,48.6821,48.4953,48.6496,12400.0
2011-04-11 09:45:00,59.98,60.21,59.98,60.2,10200.0,48.6983,48.885,48.6983,48.8769,10200.0
2011-04-11 09:50:00,60.22,60.24,60.17,60.19,7100.0,48.8932,48.9094,48.8526,48.8688,7100.0
2011-04-11 09:55:00,60.2,60.27,60.06,60.07,5200.0,48.8769,48.9338,48.7633,48.7714,5200.0
2011-04-11 10:00:00,60.08,60.24,59.99,60.0,6900.0,48.7795,48.9094,48.7064,48.7145,6900.0
2011-04-11 10:05:00,60.01,60.09,59.94,60.05,11300.0,48.7227,48.7876,48.6658,48.7551,11300.0
2011-04-11 10:10:00,60.06,60.09,59.78,59.84,16100.0,48.7633,48.7876,48.5359,48.5846,16100.0
2011-04-11 10:15:00,59.84,60.01,59.84,59.89,19100.0,48.5846,48.7227,48.5846,48.6252,19100.0
2011-04-11 10:20:00,59.88,59.9,59.73,59.75,3500.0,48.6171,48.6333,48.4953,48.5116,3500.0
2011-04-11 10:25:00,59.75,59.84,59.75,59.77,3500.0,48.5116,48.5846,48.5116,48.5278,3500.0
2011-04-11 10:30:00,59.72,59.73,59.53,59.58,5800.0,48.4872,48.4953,48.3329,48.3735,5800.0
2011-04-11 10:35:00,59.63,59.81,59.61,59.8,8100.0,48.4141,48.5603,48.3979,48.5522,8100.0
2011-04-11 10:40:00,59.79,59.79,59.69,59.78,3600.0,48.544,48.544,48.4628,48.5359,3600.0
2011-04-11 10:45:00,59.78,59.87,59.71,59.85,10800.0,48.5359,48.609,48.4791,48.5928,10800.0
2011-04-11 10:50:00,59.82,59.85,59.67,59.71,12700.0,48.5684,48.5928,48.4466,48.4791,12700.0
2011-04-11 10:55:00,59.78,59.85,59.7,59.75,15300.0,48.5359,48.5928,48.471,48.5116,15300.0
2011-04-11 11:00:00,59.73,59.74,59.62,59.62,4600.0,48.4953,48.5034,48.406,48.406,4600.0
2011-04-11 11:05:00,59.66,59.84,59.61,59.84,7800.0,48.4385,48.5846,48.3979,48.5846,7800.0
2011-04-11 11:10:00,59.83,59.83,59.73,59.79,4600.0,48.5765,48.5765,48.4953,48.544,4600.0
2011-04-11 11:15:00,59.79,59.87,59.79,59.8,8300.0,48.544,48.609,48.544,48.5522,8300.0
2011-04-11 11:20:00,59.81,59.81,59.63,59.69,3300.0,48.5603,48.5603,48.4141,48.4628,3300.0
2011-04-11 11:25:00,59.71,59.72,59.6,59.6,3300.0,48.4791,48.4872,48.3898,48.3898,3300.0
2011-04-11 11:30:00,59.6,59.62,59.57,59.62,4200.0,48.3898,48.406,48.3654,48.406,4200.0
2011-04-11 11:35:00,59.61,59.63,59.5,59.54,6800.0,48.3979,48.4141,48.3086,48.3411,6800.0
2011-04-11 11:40:00,59.59,59.7,59.59,59.67,4800.0,48.3817,48.471,48.3817,48.4466,4800.0
2011-04-11 11:45:00,59.67,59.67,59.54,59.61,7700.0,48.4466,48.4466,48.3411,48.3979,7700.0
2011-04-11 11:50:00,59.64,59.73,59.64,59.65,3700.0,48.4223,48.4953,48.4223,48.4304,3700.0
2011-04-11 11:55:00,59.64,59.7,59.59,59.59,2800.0,48.4223,48.471,48.3817,48.3817,2800.0
2011-04-11 12:00:00,59.6,59.71,59.56,59.56,6200.0,48.3898,48.4791,48.3573,48.3573,6200.0
2011-04-11 12:05:00,59.56,59.61,59.45,59.45,14200.0,48.3573,48.3979,48.268,48.268,14200.0
2011-04-11 12:10:00,59.44,59.44,59.38,59.38,3900.0,48.2599,48.2599,48.2112,48.2112,3900.0
2011-04-11 12:15:00,59.38,59.38,59.28,59.28,5000.0,48.2112,48.2112,48.13,48.13,5000.0
2011-04-11 12:20:00,59.28,59.33,59.28,59.3,2600.0,48.13,48.1706,48.13,48.1462,2600.0
2011-04-11 12:25:00,59.3,59.39,59.3,59.38,8200.0,48.1462,48.2193,48.1462,48.2112,8200.0
2011-04-11 12:30:00,59.28,59.31,59.21,59.21,3000.0,48.13,48.1543,48.0731,48.0731,3000.0
2011-04-11 12:35:00,59.2,59.23,59.1,59.1,2800.0,48.065,48.0894,47.9838,47.9838,2800.0
2011-04-11 12:40:00,59.1,59.11,59.02,59.11,3900.0,47.9838,47.9919,47.9189,47.9919,3900.0
2011-04-11 12:45:00,59.11,59.11,59.05,59.08,3000.0,47.9919,47.9919,47.9432,47.9676,3000.0
2011-04-11 12:50:00,59.06,59.1,59.04,59.1,3500.0,47.9513,47.9838,47.9351,47.9838,3500.0
2011-04-11 12:55:00,59.09,59.09,58.99,59.0,2300.0,47.9757,47.9757,47.8945,47.9026,2300.0
2011-04-11 13:00:00,58.98,59.04,58.96,59.04,5100.0,47.8864,47.9351,47.8702,47.9351,5100.0
2011-04-11 13:05:00,59.03,59.11,59.0,59.11,4900.0,47.927,47.9919,47.9026,47.9919,4900.0
2011-04-11 13:10:00,59.11,59.21,59.08,59.21,8900.0,47.9919,48.0731,47.9676,48.0731,8900.0
2011-04-11 13:15:00,59.21,59.23,59.17,59.21,9100.0,48.0731,48.0894,48.0407,48.0731,9100.0
2011-04-11 13:20:00,59.2,59.27,59.2,59.26,1400.0,48.065,48.1218,48.065,48.1137,1400.0
2011-04-11 13:25:00,59.24,59.35,59.24,59.35,3100.0,48.0975,48.1868,48.0975,48.1868,3100.0
2011-04-11 13:30:00,59.33,59.33,59.18,59.18,2400.0,48.1706,48.1706,48.0488,48.0488,2400.0
2011-04-11 13:35:00,59.16,59.16,59.08,59.08,1500.0,48.0325,48.0325,47.9676,47.9676,1500.0
2011-04-11 13:40:00,59.1,59.16,59.09,59.13,3800.0,47.9838,48.0325,47.9757,48.0082,3800.0
2011-04-11 13:45:00,59.12,59.14,59.07,59.07,1700.0,48.0001,48.0163,47.9595,47.9595,1700.0
2011-04-11 13:50:00,59.07,59.16,59.07,59.16,3400.0,47.9595,48.0325,47.9595,48.0325,3400.0
2011-04-11 13:55:00,59.18,59.18,59.17,59.17,800.0,48.0488,48.0488,48.0407,48.0407,800.0
2011-04-11 14:00:00,59.18,59.2,59.13,59.19,3500.0,48.0488,48.065,48.0082,48.0569,3500.0
2011-04-11 14:05:00,59.16,59.21,59.16,59.19,2000.0,48.0325,48.0731,48.0325,48.0569,2000.0
2011-04-11 14:10:00,59.18,59.21,59.16,59.16,2100.0,48.0488,48.0731,48.0325,48.0325,2100.0
2011-04-11 14:15:00,59.17,59.2,59.13,59.18,4900.0,48.0407,48.065,48.0082,48.0488,4900.0
2011-04-11 14:20:00,59.18,59.2,59.09,59.18,5500.0,48.0488,48.065,47.9757,48.0488,5500.0
2011-04-11 14:25:00,59.18,59.24,59.15,59.23,3700.0,48.0488,48.0975,48.0244,48.0894,3700.0
2011-04-11 14:30:00,59.24,59.32,59.18,59.19,8300.0,48.0975,48.1624,48.0488,48.0569,8300.0
2011-04-11 14:35:00,59.2,59.22,59.08,59.1,3400.0,48.065,48.0812,47.9676,47.9838,3400.0
2011-04-11 14:40:00,59.12,59.15,59.1,59.12,3800.0,48.0001,48.0244,47.9838,48.0001,3800.0
2011-04-11 14:45:00,59.09,59.09,59.03,59.03,1400.0,47.9757,47.9757,47.927,47.927,1400.0
2011-04-11 14:50:00,59.03,59.1,59.0,59.06,41500.0,47.927,47.9838,47.9026,47.9513,41500.0
2011-04-11 14:55:00,59.06,59.06,58.88,58.94,7900.0,47.9513,47.9513,47.8052,47.8539,7900.0
2011-04-11 15:00:00,58.94,58.97,58.9,58.93,6600.0,47.8539,47.8783,47.8214,47.8458,6600.0
2011-04-11 15:05:00,58.93,59.0,58.91,58.98,4800.0,47.8458,47.9026,47.8296,47.8864,4800.0
2011-04-11 15:10:00,58.97,58.99,58.93,58.96,7600.0,47.8783,47.8945,47.8458,47.8702,7600.0
2011-04-11 15:15:00,58.96,59.06,58.91,59.03,11100.0,47.8702,47.9513,47.8296,47.927,11100.0
2011-04-11 15:20:00,59.04,59.09,59.03,59.09,5000.0,47.9351,47.9757,47.927,47.9757,5000.0
2011-04-11 15:25:00,59.09,59.1,58.94,58.94,20700.0,47.9757,47.9838,47.8539,47.8539,20700.0
2011-04-11 15:30:00,58.93,59.01,58.91,58.96,10000.0,47.8458,47.9107,47.8296,47.8702,10000.0
2011-04-11 15:35:00,58.94,59.0,58.92,58.95,35300.0,47.8539,47.9026,47.8377,47.862,35300.0
2011-04-11 15:40:00,58.96,58.99,58.93,58.98,46200.0,47.8702,47.8945,47.8458,47.8864,46200.0
2011-04-11 15:45:00,59.0,59.12,58.97,59.11,21600.0,47.9026,48.0001,47.8783,47.9919,21600.0
2011-04-11 15:50:00,59.11,59.16,59.06,59.1,9900.0,47.9919,48.0325,47.9513,47.9838,9900.0
2011-04-11 15:55:00,59.11,59.17,59.09,59.12,24400.0,47.9919,48.0407,47.9757,48.0001,24400.0
2011-04-12 09:30:00,58.67,58.67,58.24,58.31,8500.0,47.6347,47.6347,47.2856,47.3424,8500.0
2011-04-12 09:35:00,58.43,58.51,58.32,58.42,2600.0,47.4398,47.5048,47.3505,47.4317,2600.0
2011-04-12 09:40:00,58.44,58.7,58.43,58.49,5600.0,47.448,47.6591,47.4398,47.4886,5600.0
2011-04-12 09:45:00,58.52,58.84,58.52,58.73,5200.0,47.5129,47.7727,47.5129,47.6834,5200.0
2011-04-12 09:50:00,58.63,58.63,58.51,58.56,1100.0,47.6022,47.6022,47.5048,47.5454,1100.0
2011-04-12 09:55:00,58.56,58.56,58.31,58.36,5300.0,47.5454,47.5454,47.3424,47.383,5300.0
2011-04-12 10:00:00,58.3,58.62,58.28,58.59,15000.0,47.3343,47.5941,47.3181,47.5697,15000.0
2011-04-12 10:05:00,58.62,58.62,58.33,58.43,16600.0,47.5941,47.5941,47.3586,47.4398,16600.0
2011-04-12 10:10:00,58.43,58.65,58.39,58.62,15500.0,47.4398,47.6185,47.4074,47.5941,15500.0
2011-04-12 10:15:00,58.57,58.65,58.46,58.5,4600.0,47.5535,47.6185,47.4642,47.4967,4600.0
2011-04-12 10:20:00,58.53,58.53,58.35,58.39,3400.0,47.521,47.521,47.3749,47.4074,3400.0
2011-04-12 10:25:00,58.42,58.6,58.38,58.53,9800.0,47.4317,47.5779,47.3992,47.521,9800.0
2011-04-12 10:30:00,58.51,58.56,58.45,58.47,16200.0,47.5048,47.5454,47.4561,47.4723,16200.0
2011-04-12 10:35:00,58.37,58.4,58.3,58.39,5300.0,47.3911,47.4155,47.3343,47.4074,5300.0
2011-04-12 10:40:00,58.42,58.45,58.27,58.3,34500.0,47.4317,47.4561,47.3099,47.3343,34500.0
2011-04-12 10:45:00,58.29,58.38,58.19,58.38,8200.0,47.3262,47.3992,47.245,47.3992,8200.0
2011-04-12 10:50:00,58.4,58.41,58.21,58.3,7300.0,47.4155,47.4236,47.2612,47.3343,7300.0
2011-04-12 10:55:00,58.27,58.28,58.17,58.2,5000.0,47.3099,47.3181,47.2287,47.2531,5000.0
2011-04-12 11:00:00,58.18,58.31,58.18,58.24,7200.0,47.2369,47.3424,47.2369,47.2856,7200.0
2011-04-12 11:05:00,58.23,58.28,58.16,58.18,3900.0,47.2775,47.3181,47.2206,47.2369,3900.0
2011-04-12 11:10:00,58.18,58.24,58.13,58.22,6900.0,47.2369,47.2856,47.1963,47.2693,6900.0
2011-04-12 11:15:00,58.22,58.22,58.09,58.15,4200.0,47.2693,47.2693,47.1638,47.2125,4200.0
2011-04-12 11:20:00,58.15,58.29,58.15,58.25,10300.0,47.2125,47.3262,47.2125,47.2937,10300.0
2011-04-12 11:25:00,58.23,58.32,58.16,58.32,36500.0,47.2775,47.3505,47.2206,47.3505,36500.0
2011-04-12 11:30:00,58.33,58.35,58.26,58.27,3900.0,47.3586,47.3749,47.3018,47.3099,3900.0
2011-04-12 11:35:00,58.26,58.3,58.23,58.28,36000.0,47.3018,47.3343,47.2775,47.3181,36000.0
2011-04-12 11:40:00,58.27,58.28,58.16,58.27,8000.0,47.3099,47.3181,47.2206,47.3099,8000.0
2011-04-12 11:45:00,58.27,58.27,58.13,58.13,30600.0,47.3099,47.3099,47.1963,47.1963,30600.0
2011-04-12 11:50:00,58.11,58.11,58.0,58.01,7800.0,47.18,47.18,47.0907,47.0988,7800.0
2011-04-12 11:55:00,58.01,58.01,57.96,57.98,5700.0,47.0988,47.0988,47.0582,47.0745,5700.0
2011-04-12 12:00:00,57.97,58.03,57.96,58.01,10200.0,47.0664,47.1151,47.0582,47.0988,10200.0
2011-04-12 12:05:00,57.99,58.01,57.96,57.99,3700.0,47.0826,47.0988,47.0582,47.0826,3700.0
2011-04-12 12:10:00,57.98,58.05,57.96,58.04,5500.0,47.0745,47.1313,47.0582,47.1232,5500.0
2011-04-12 12:15:00,58.05,58.13,58.04,58.07,5800.0,47.1313,47.1963,47.1232,47.1476,5800.0
2011-04-12 12:20:00,58.07,58.11,57.99,58.0,8600.0,47.1476,47.18,47.0826,47.0907,8600.0
2011-04-12 12:25:00,58.0,58.08,57.99,58.03,4300.0,47.0907,47.1557,47.0826,47.1151,4300.0
2011-04-12 12:30:00,58.01,58.03,57.99,58.0,5900.0,47.0988,47.1151,47.0826,47.0907,5900.0
2011-04-12 12:35:00,57.99,58.03,57.98,58.03,6000.0,47.0826,47.1151,47.0745,47.1151,6000.0
2011-04-12 12:40:00,58.02,58.04,57.99,58.0,8500.0,47.107,47.1232,47.0826,47.0907,8500.0
2011-04-12 12:45:00,58.01,58.16,58.0,58.15,6300.0,47.0988,47.2206,47.0907,47.2125,6300.0
2011-04-12 12:50:00,58.16,58.2,58.15,58.16,5500.0,47.2206,47.2531,47.2125,47.2206,5500.0
2011-04-12 12:55:00,58.15,58.15,57.99,58.01,13000.0,47.2125,47.2125,47.0826,47.0988,13000.0
2011-04-12 13:00:00,58.02,58.21,57.96,58.15,24400.0,47.107,47.2612,47.0582,47.2125,24400.0
2011-04-12 13:05:00,58.13,58.14,57.99,58.01,9000.0,47.1963,47.2044,47.0826,47.0988,9000.0
2011-04-12 13:10:00,58.0,58.07,57.98,58.04,4100.0,47.0907,47.1476,47.0745,47.1232,4100.0
2011-04-12 13:15:00,58.05,58.05,57.96,57.98,6000.0,47.1313,47.1313,47.0582,47.0745,6000.0
2011-04-12 13:20:00,57.98,58.01,57.97,58.01,2900.0,47.0745,47.0988,47.0664,47.0988,2900.0
2011-04-12 13:25:00,58.0,58.03,57.99,58.01,16700.0,47.0907,47.1151,47.0826,47.0988,16700.0
2011-04-12 13:30:00,58.03,58.04,57.98,58.02,13600.0,47.1151,47.1232,47.0745,47.107,13600.0
2011-04-12 13:35:00,58.02,58.03,57.97,57.97,11400.0,47.107,47.1151,47.0664,47.0664,11400.0
2011-04-12 13:40:00,57.99,58.0,57.92,57.98,6400.0,47.0826,47.0907,47.0258,47.0745,6400.0
2011-04-12 13:45:00,58.0,58.12,57.99,58.08,16800.0,47.0907,47.1881,47.0826,47.1557,16800.0
2011-04-12 13:50:00,58.08,58.09,58.04,58.07,1900.0,47.1557,47.1638,47.1232,47.1476,1900.0
2011-04-12 13:55:00,58.07,58.07,57.99,57.99,4800.0,47.1476,47.1476,47.0826,47.0826,4800.0
2011-04-12 14:00:00,58.01,58.05,57.99,58.01,8700.0,47.0988,47.1313,47.0826,47.0988,8700.0
2011-04-12 14:05:00,57.99,58.1,57.98,58.1,28300.0,47.0826,47.1719,47.0745,47.1719,28300.0
2011-04-12 14:10:00,58.1,58.2,58.05,58.06,30300.0,47.1719,47.2531,47.1313,47.1394,30300.0
2011-04-12 14:15:00,58.07,58.07,57.95,58.02,11900.0,47.1476,47.1476,47.0501,47.107,11900.0
2011-04-12 14:20:00,58.02,58.03,57.98,57.98,13200.0,47.107,47.1151,47.0745,47.0745,13200.0
2011-04-12 14:25:00,57.97,58.0,57.93,57.95,7500.0,47.0664,47.0907,47.0339,47.0501,7500.0
2011-04-12 14:30:00,57.96,58.03,57.94,57.95,35900.0,47.0582,47.1151,47.042,47.0501,35900.0
2011-04-12 14:35:00,57.94,57.98,57.92,57.97,13900.0,47.042,47.0745,47.0258,47.0664,13900.0
2011-04-12 14:40:00,57.95,58.03,57.95,57.98,11400.0,47.0501,47.1151,47.0501,47.0745,11400.0
2011-04-12 14:45:00,57.99,58.0,57.91,57.94,19800.0,47.0826,47.0907,47.0176,47.042,19800.0
2011-04-12 14:50:00,57.94,58.02,57.91,58.0,10200.0,47.042,47.107,47.0176,47.0907,10200.0
2011-04-12 14:55:00,58.02,58.03,57.95,58.0,4600.0,47.107,47.1151,47.0501,47.0907,4600.0
2011-04-12 15:00:00,58.0,58.04,57.97,58.0,17000.0,47.0907,47.1232,47.0664,47.0907,17000.0
2011-04-12 15:05:00,58.01,58.02,57.91,57.92,18800.0,47.0988,47.107,47.0176,47.0258,18800.0
2011-04-12 15:10:00,57.92,57.98,57.87,57.93,4300.0,47.0258,47.0745,46.9852,47.0339,4300.0
2011-04-12 15:15:00,57.92,57.98,57.91,57.95,31600.0,47.0258,47.0745,47.0176,47.0501,31600.0
2011-04-12 15:20:00,57.95,57.97,57.82,57.95,7600.0,47.0501,47.0664,46.9446,47.0501,7600.0
2011-04-12 15:25:00,57.95,57.96,57.85,57.88,11300.0,47.0501,47.0582,46.9689,46.9933,11300.0
2011-04-12 15:30:00,57.88,57.98,57.88,57.95,11200.0,46.9933,47.0745,46.9933,47.0501,11200.0
2011-04-12 15:35:00,57.93,57.99,57.92,57.96,9900.0,47.0339,47.0826,47.0258,47.0582,9900.0
2011-04-12 15:40:00,57.95,58.0,57.89,57.89,11800.0,47.0501,47.0907,47.0014,47.0014,11800.0
2011-04-12 15:45:00,57.89,57.89,57.79,57.86,30700.0,47.0014,47.0014,46.9202,46.9771,30700.0
2011-04-12 15:50:00,57.86,57.96,57.86,57.89,18500.0,46.9771,47.0582,46.9771,47.0014,18500.0
2011-04-12 15:55:00,57.88,57.94,57.86,57.93,23300.0,46.9933,47.042,46.9771,47.0339,23300.0
2011-04-13 09:30:00,58.25,58.35,58.19,58.19,4000.0,47.2937,47.3749,47.245,47.245,4000.0
2011-04-13 09:35:00,58.14,58.14,58.07,58.12,2500.0,47.2044,47.2044,47.1476,47.1881,2500.0
2011-04-13 09:40:00,58.1,58.15,57.99,58.14,12800.0,47.1719,47.2125,47.0826,47.2044,12800.0
2011-04-13 09:45:00,58.17,58.2,58.02,58.1,11300.0,47.2287,47.2531,47.107,47.1719,11300.0
2011-04-13 09:50:00,58.06,58.11,58.06,58.09,4300.0,47.1394,47.18,47.1394,47.1638,4300.0
2011-04-13 09:55:00,58.05,58.05,57.87,57.87,7500.0,47.1313,47.1313,46.9852,46.9852,7500.0
2011-04-13 10:00:00,57.9,57.97,57.84,57.91,4800.0,47.0095,47.0664,46.9608,47.0176,4800.0
2011-04-13 10:05:00,57.9,57.98,57.9,57.9,2400.0,47.0095,47.0745,47.0095,47.0095,2400.0
2011-04-13 10:10:00,57.88,57.9,57.83,57.83,3000.0,46.9933,47.0095,46.9527,46.9527,3000.0
2011-04-13 10:15:00,57.9,57.99,57.8,57.8,12700.0,47.0095,47.0826,46.9283,46.9283,12700.0
2011-04-13 10:20:00,57.77,57.8,57.71,57.79,3400.0,46.904,46.9283,46.8553,46.9202,3400.0
2011-04-13 10:25:00,57.8,57.89,57.79,57.85,5800.0,46.9283,47.0014,46.9202,46.9689,5800.0
2011-04-13 10:30:00,57.87,57.98,57.84,57.87,10200.0,46.9852,47.0745,46.9608,46.9852,10200.0
2011-04-13 10:35:00,57.87,57.88,57.72,57.77,33400.0,46.9852,46.9933,46.8634,46.904,33400.0
2011-04-13 10:40:00,57.77,57.92,57.77,57.9,11700.0,46.904,47.0258,46.904,47.0095,11700.0
2011-04-13 10:45:00,57.92,58.08,57.87,58.05,31800.0,47.0258,47.1557,46.9852,47.1313,31800.0
2011-04-13 10:50:00,58.05,58.05,57.88,57.93,16600.0,47.1313,47.1313,46.9933,47.0339,16600.0
2011-04-13 10:55:00,57.94,57.98,57.89,57.96,14100.0,47.042,47.0745,47.0014,47.0582,14100.0
2011-04-13 11:00:00,57.95,58.0,57.9,57.92,6800.0,47.0501,47.0907,47.0095,47.0258,6800.0
2011-04-13 11:05:00,57.9,57.91,57.79,57.81,9500.0,47.0095,47.0176,46.9202,46.9365,9500.0
2011-04-13 11:10:00,57.8,57.8,57.68,57.75,13800.0,46.9283,46.9283,46.8309,46.8877,13800.0
2011-04-13 11:15:00,57.74,57.77,57.7,57.72,4900.0,46.8796,46.904,46.8471,46.8634,4900.0
2011-04-13 11:20:00,57.7,57.72,57.66,57.72,5000.0,46.8471,46.8634,46.8147,46.8634,5000.0
2011-04-13 11:25:00,57.72,57.77,57.7,57.73,5700.0,46.8634,46.904,46.8471,46.8715,5700.0
2011-04-13 11:30:00,57.73,57.74,57.7,57.72,2500.0,46.8715,46.8796,46.8471,46.8634,2500.0
2011-04-13 11:35:00,57.7,57.71,57.45,57.46,14800.0,46.8471,46.8553,46.6442,46.6523,14800.0
2011-04-13 11:40:00,57.46,57.55,57.43,57.51,12000.0,46.6523,46.7254,46.6279,46.6929,12000.0
2011-04-13 11:45:00,57.51,57.57,57.51,57.55,7700.0,46.6929,46.7416,46.6929,46.7254,7700.0
2011-04-13 11:50:00,57.53,57.59,57.52,57.57,4100.0,46.7091,46.7578,46.701,46.7416,4100.0
2011-04-13 11:55:00,57.57,57.57,57.39,57.39,5000.0,46.7416,46.7416,46.5955,46.5955,5000.0
2011-04-13 12:00:00,57.42,57.6,57.42,57.57,7000.0,46.6198,46.766,46.6198,46.7416,7000.0
2011-04-13 12:05:00,57.6,57.64,57.5,57.64,4600.0,46.766,46.7984,46.6848,46.7984,4600.0
2011-04-13 12:10:00,57.69,57.72,57.6,57.69,4600.0,46.839,46.8634,46.766,46.839,4600.0
2011-04-13 12:15:00,57.68,57.71,57.62,57.7,10800.0,46.8309,46.8553,46.7822,46.8471,10800.0
2011-04-13 12:20:00,57.69,57.69,57.5,57.57,20800.0,46.839,46.839,46.6848,46.7416,20800.0
2011-04-13 12:25:00,57.57,57.65,57.55,57.59,15300.0,46.7416,46.8066,46.7254,46.7578,15300.0
2011-04-13 12:30:00,57.57,57.58,57.5,57.52,3900.0,46.7416,46.7497,46.6848,46.701,3900.0
2011-04-13 12:35:00,57.5,57.51,57.36,57.48,7300.0,46.6848,46.6929,46.5711,46.6685,7300.0
2011-04-13 12:40:00,57.49,57.55,57.44,57.54,3400.0,46.6766,46.7254,46.6361,46.7172,3400.0
2011-04-13 12:45:00,57.51,57.53,57.35,57.45,16000.0,46.6929,46.7091,46.563,46.6442,16000.0
2011-04-13 12:50:00,57.48,57.5,57.37,57.46,8200.0,46.6685,46.6848,46.5792,46.6523,8200.0
2011-04-13 12:55:00,57.46,57.51,57.44,57.47,9300.0,46.6523,46.6929,46.6361,46.6604,9300.0
2011-04-13 13:00:00,57.44,57.44,57.38,57.42,19600.0,46.6361,46.6361,46.5873,46.6198,19600.0
2011-04-13 13:05:00,57.39,57.4,57.27,57.28,5400.0,46.5955,46.6036,46.498,46.5061,5400.0
2011-04-13 13:10:00,57.27,57.29,57.19,57.2,8300.0,46.498,46.5143,46.4331,46.4412,8300.0
2011-04-13 13:15:00,57.2,57.23,57.18,57.2,7800.0,46.4412,46.4655,46.425,46.4412,7800.0
2011-04-13 13:20:00,57.2,57.25,57.19,57.25,6400.0,46.4412,46.4818,46.4331,46.4818,6400.0
2011-04-13 13:25:00,57.25,57.28,57.18,57.28,5700.0,46.4818,46.5061,46.425,46.5061,5700.0
2011-04-13 13:30:00,57.29,57.4,57.29,57.37,7600.0,46.5143,46.6036,46.5143,46.5792,7600.0
2011-04-13 13:35:00,57.39,57.39,57.22,57.26,8000.0,46.5955,46.5955,46.4574,46.4899,8000.0
2011-04-13 13:40:00,57.26,57.36,57.26,57.33,3900.0,46.4899,46.5711,46.4899,46.5467,3900.0
2011-04-13 13:45:00,57.34,57.36,57.26,57.36,8300.0,46.5549,46.5711,46.4899,46.5711,8300.0
2011-04-13 13:50:00,57.36,57.38,57.31,57.34,8500.0,46.5711,46.5873,46.5305,46.5549,8500.0
2011-04-13 13:55:00,57.35,57.35,57.2,57.32,4800.0,46.563,46.563,46.4412,46.5386,4800.0
2011-04-13 14:00:00,57.32,57.45,57.32,57.4,8900.0,46.5386,46.6442,46.5386,46.6036,8900.0
2011-04-13 14:05:00,57.37,57.43,57.31,57.42,7500.0,46.5792,46.6279,46.5305,46.6198,7500.0
2011-04-13 14:10:00,57.41,57.47,57.36,57.44,11000.0,46.6117,46.6604,46.5711,46.6361,11000.0
2011-04-13 14:15:00,57.4,57.43,57.32,57.35,10200.0,46.6036,46.6279,46.5386,46.563,10200.0
2011-04-13 14:20:00,57.36,57.44,57.31,57.44,5400.0,46.5711,46.6361,46.5305,46.6361,5400.0
2011-04-13 14:25:00,57.41,57.58,57.37,57.55,16500.0,46.6117,46.7497,46.5792,46.7254,16500.0
2011-04-13 14:30:00,57.57,57.64,57.54,57.59,11300.0,46.7416,46.7984,46.7172,46.7578,11300.0
2011-04-13 14:35:00,57.59,57.61,57.55,57.57,7800.0,46.7578,46.7741,46.7254,46.7416,7800.0
2011-04-13 14:40:00,57.58,57.69,57.58,57.63,10000.0,46.7497,46.839,46.7497,46.7903,10000.0
2011-04-13 14:45:00,57.62,57.71,57.59,57.61,10200.0,46.7822,46.8553,46.7578,46.7741,10200.0
2011-04-13 14:50:00,57.61,57.75,57.61,57.69,8700.0,46.7741,46.8877,46.7741,46.839,8700.0
2011-04-13 14:55:00,57.73,57.77,57.69,57.71,5600.0,46.8715,46.904,46.839,46.8553,5600.0
2011-04-13 15:00:00,57.71,57.87,57.7,57.78,9700.0,46.8553,46.9852,46.8471,46.9121,9700.0
2011-04-13 15:05:00,57.79,57.87,57.78,57.81,6800.0,46.9202,46.9852,46.9121,46.9365,6800.0
2011-04-13 15:10:00,57.8,57.81,57.74,57.76,4300.0,46.9283,46.9365,46.8796,46.8959,4300.0
2011-04-13 15:15:00,57.74,57.87,57.72,57.83,10500.0,46.8796,46.9852,46.8634,46.9527,10500.0
2011-04-13 15:20:00,57.85,57.86,57.74,57.78,5500.0,46.9689,46.9771,46.8796,46.9121,5500.0
2011-04-13 15:25:00,57.77,57.79,57.66,57.67,8200.0,46.904,46.9202,46.8147,46.8228,8200.0
2011-04-13 15:30:00,57.67,57.69,57.57,57.6,8000.0,46.8228,46.839,46.7416,46.766,8000.0
2011-04-13 15:35:00,57.62,57.78,57.58,57.76,13500.0,46.7822,46.9121,46.7497,46.8959,13500.0
2011-04-13 15:40:00,57.78,57.83,57.73,57.8,15400.0,46.9121,46.9527,46.8715,46.9283,15400.0
2011-04-13 15:45:00,57.78,57.84,57.75,57.78,14800.0,46.9121,46.9608,46.8877,46.9121,14800.0
2011-04-13 15:50:00,57.76,57.79,57.71,57.74,11800.0,46.8959,46.9202,46.8553,46.8796,11800.0
2011-04-13 15:55:00,57.74,57.85,57.73,57.83,23600.0,46.8796,46.9689,46.8715,46.9527,23600.0
2011-04-14 09:30:00,57.36,57.65,57.25,57.56,7700.0,46.5711,46.8066,46.4818,46.7335,7700.0
2011-04-14 09:35:00,57.51,57.54,57.5,57.5,2800.0,46.6929,46.7172,46.6848,46.6848,2800.0
2011-04-14 09:40:00,57.5,57.62,57.5,57.5,12500.0,46.6848,46.7822,46.6848,46.6848,12500.0
2011-04-14 09:45:00,57.5,57.54,57.33,57.33,9900.0,46.6848,46.7172,46.5467,46.5467,9900.0
2011-04-14 09:50:00,57.33,57.44,57.23,57.35,17100.0,46.5467,46.6361,46.4655,46.563,17100.0
2011-04-14 09:55:00,57.4,57.4,57.23,57.24,14800.0,46.6036,46.6036,46.4655,46.4737,14800.0
2011-04-14 10:00:00,57.27,57.47,57.27,57.4,16700.0,46.498,46.6604,46.498,46.6036,16700.0
2011-04-14 10:05:00,57.4,57.58,57.35,57.53,23200.0,46.6036,46.7497,46.563,46.7091,23200.0
2011-04-14 10:10:00,57.54,57.66,57.54,57.55,6100.0,46.7172,46.8147,46.7172,46.7254,6100.0
2011-04-14 10:15:00,57.52,57.78,57.52,57.75,4200.0,46.701,46.9121,46.701,46.8877,4200.0
2011-04-14 10:20:00,57.76,57.83,57.69,57.76,13700.0,46.8959,46.9527,46.839,46.8959,13700.0
2011-04-14 10:25:00,57.78,57.87,57.74,57.76,14100.0,46.9121,46.9852,46.8796,46.8959,14100.0
2011-04-14 10:30:00,57.79,57.85,57.71,57.71,10100.0,46.9202,46.9689,46.8553,46.8553,10100.0
2011-04-14 10:35:00,57.73,57.84,57.7,57.82,12200.0,46.8715,46.9608,46.8471,46.9446,12200.0
2011-04-14 10:40:00,57.84,57.85,57.62,57.65,10900.0,46.9608,46.9689,46.7822,46.8066,10900.0
2011-04-14 10:45:00,57.65,57.71,57.56,57.68,11300.0,46.8066,46.8553,46.7335,46.8309,11300.0
2011-04-14 10:50:00,57.69,57.76,57.6,57.6,8000.0,46.839,46.8959,46.766,46.766,8000.0
2011-04-14 10:55:00,57.59,57.62,57.52,57.57,8200.0,46.7578,46.7822,46.701,46.7416,8200.0
2011-04-14 11:00:00,57.57,57.74,57.57,57.64,9000.0,46.7416,46.8796,46.7416,46.7984,9000.0
2011-04-14 11:05:00,57.67,57.71,57.65,57.67,1200.0,46.8228,46.8553,46.8066,46.8228,1200.0
2011-04-14 11:10:00,57.67,57.67,57.52,57.54,2600.0,46.8228,46.8228,46.701,46.7172,2600.0
2011-04-14 11:15:00,57.53,57.59,57.46,57.55,10400.0,46.7091,46.7578,46.6523,46.7254,10400.0
2011-04-14 11:20:00,57.55,57.64,57.51,57.58,9400.0,46.7254,46.7984,46.6929,46.7497,9400.0
2011-04-14 11:25:00,57.56,57.6,57.48,57.55,5700.0,46.7335,46.766,46.6685,46.7254,5700.0
2011-04-14 11:30:00,57.55,57.59,57.51,57.51,3600.0,46.7254,46.7578,46.6929,46.6929,3600.0
2011-04-14 11:35:00,57.5,57.58,57.43,57.55,6800.0,46.6848,46.7497,46.6279,46.7254,6800.0
2011-04-14 11:40:00,57.54,57.59,57.47,57.54,4100.0,46.7172,46.7578,46.6604,46.7172,4100.0
2011-04-14 11:45:00,57.56,57.63,57.5,57.5,7700.0,46.7335,46.7903,46.6848,46.6848,7700.0
2011-04-14 11:50:00,57.49,57.56,57.45,57.56,5300.0,46.6766,46.7335,46.6442,46.7335,5300.0
2011-04-14 11:55:00,57.55,57.62,57.54,57.58,3100.0,46.7254,46.7822,46.7172,46.7497,3100.0
2011-04-14 12:00:00,57.58,57.63,57.57,57.63,3400.0,46.7497,46.7903,46.7416,46.7903,3400.0
2011-04-14 12:05:00,57.67,57.67,57.5,57.53,7400.0,46.8228,46.8228,46.6848,46.7091,7400.0
2011-04-14 12:10:00,57.54,57.55,57.49,57.52,18200.0,46.7172,46.7254,46.6766,46.701,18200.0
2011-04-14 12:15:00,57.52,57.53,57.44,57.5,18800.0,46.701,46.7091,46.6361,46.6848,18800.0
2011-04-14 12:20:00,57.5,57.53,57.49,57.52,13800.0,46.6848,46.7091,46.6766,46.701,13800.0
2011-04-14 12:25:00,57.53,57.54,57.5,57.52,10800.0,46.7091,46.7172,46.6848,46.701,10800.0
2011-04-14 12:30:00,57.52,57.54,57.46,57.5,22900.0,46.701,46.7172,46.6523,46.6848,22900.0
2011-04-14 12:35:00,57.51,57.53,57.48,57.52,9700.0,46.6929,46.7091,46.6685,46.701,9700.0
2011-04-14 12:40:00,57.53,57.54,57.49,57.52,10500.0,46.7091,46.7172,46.6766,46.701,10500.0
2011-04-14 12:45:00,57.52,57.52,57.47,57.5,6000.0,46.701,46.701,46.6604,46.6848,6000.0
2011-04-14 12:50:00,57.51,57.54,57.48,57.52,14600.0,46.6929,46.7172,46.6685,46.701,14600.0
2011-04-14 12:55:00,57.52,57.53,57.5,57.52,21300.0,46.701,46.7091,46.6848,46.701,21300.0
2011-04-14 13:00:00,57.52,57.53,57.48,57.49,20900.0,46.701,46.7091,46.6685,46.6766,20900.0
2011-04-14 13:05:00,57.48,57.58,57.48,57.57,11600.0,46.6685,46.7497,46.6685,46.7416,11600.0
2011-04-14 13:10:00,57.59,57.64,57.56,57.59,5600.0,46.7578,46.7984,46.7335,46.7578,5600.0
2011-04-14 13:15:00,57.57,57.66,57.55,57.63,6200.0,46.7416,46.8147,46.7254,46.7903,6200.0
2011-04-14 13:20:00,57.63,57.65,57.55,57.6,15600.0,46.7903,46.8066,46.7254,46.766,15600.0
2011-04-14 13:25:00,57.6,57.72,57.6,57.68,15500.0,46.766,46.8634,46.766,46.8309,15500.0
2011-04-14 13:30:00,57.68,57.68,57.59,57.64,8100.0,46.8309,46.8309,46.7578,46.7984,8100.0
2011-04-14 13:35:00,57.67,57.74,57.67,57.7,2800.0,46.8228,46.8796,46.8228,46.8471,2800.0
2011-04-14 13:40:00,57.68,57.72,57.66,57.69,14800.0,46.8309,46.8634,46.8147,46.839,14800.0
2011-04-14 13:45:00,57.7,57.71,57.7,57.71,2300.0,46.8471,46.8553,46.8471,46.8553,2300.0
2011-04-14 13:50:00,57.72,57.72,57.68,57.71,18900.0,46.8634,46.8634,46.8309,46.8553,18900.0
2011-04-14 13:55:00,57.72,57.72,57.68,57.7,13300.0,46.8634,46.8634,46.8309,46.8471,13300.0
2011-04-14 14:00:00,57.72,57.75,57.68,57.71,9800.0,46.8634,46.8877,46.8309,46.8553,9800.0
2011-04-14 14:05:00,57.73,57.81,57.72,57.8,8600.0,46.8715,46.9365,46.8634,46.9283,8600.0
2011-04-14 14:10:00,57.8,57.8,57.78,57.78,5200.0,46.9283,46.9283,46.9121,46.9121,5200.0
2011-04-14 14:15:00,57.8,57.82,57.75,57.77,6300.0,46.9283,46.9446,46.8877,46.904,6300.0
2011-04-14 14:20:00,57.77,57.81,57.75,57.75,4100.0,46.904,46.9365,46.8877,46.8877,4100.0
2011-04-14 14:25:00,57.74,57.83,57.74,57.81,8200.0,46.8796,46.9527,46.8796,46.9365,8200.0
2011-04-14 14:30:00,57.81,57.92,57.81,57.92,2900.0,46.9365,47.0258,46.9365,47.0258,2900.0
2011-04-14 14:35:00,57.95,57.95,57.88,57.9,31200.0,47.0501,47.0501,46.9933,47.0095,31200.0
2011-04-14 14:40:00,57.89,57.9,57.84,57.84,4300.0,47.0014,47.0095,46.9608,46.9608,4300.0
2011-04-14 14:45:00,57.85,57.86,57.8,57.8,3500.0,46.9689,46.9771,46.9283,46.9283,3500.0
2011-04-14 14:50:00,57.8,57.9,57.79,57.9,7500.0,46.9283,47.0095,46.9202,47.0095,7500.0
2011-04-14 14:55:00,57.9,57.98,57.86,57.94,24400.0,47.0095,47.0745,46.9771,47.042,24400.0
2011-04-14 15:00:00,57.94,58.0,57.91,57.98,21800.0,47.042,47.0907,47.0176,47.0745,21800.0
2011-04-14 15:05:00,57.98,58.04,57.91,57.95,13500.0,47.0745,47.1232,47.0176,47.0501,13500.0
2011-04-14 15:10:00,57.94,58.01,57.91,57.96,18000.0,47.042,47.0988,47.0176,47.0582,18000.0
2011-04-14 15:15:00,57.96,58.01,57.94,57.97,12700.0,47.0582,47.0988,47.042,47.0664,12700.0
2011-04-14 15:20:00,57.96,57.99,57.93,57.95,7900.0,47.0582,47.0826,47.0339,47.0501,7900.0
2011-04-14 15:25:00,57.94,58.0,57.94,57.97,8300.0,47.042,47.0907,47.042,47.0664,8300.0
2011-04-14 15:30:00,57.99,57.99,57.87,57.92,7400.0,47.0826,47.0826,46.9852,47.0258,7400.0
2011-04-14 15:35:00,57.94,58.01,57.88,57.98,5300.0,47.042,47.0988,46.9933,47.0745,5300.0
2011-04-14 15:40:00,57.97,58.01,57.92,57.93,10700.0,47.0664,47.0988,47.0258,47.0339,10700.0
2011-04-14 15:45:00,57.95,57.98,57.92,57.95,8200.0,47.0501,47.0745,47.0258,47.0501,8200.0
2011-04-14 15:50:00,57.94,57.98,57.86,57.91,24200.0,47.042,47.0745,46.9771,47.0176,24200.0
2011-04-14 15:55:00,57.9,57.9,57.82,57.84,55000.0,47.0095,47.0095,46.9446,46.9608,55000.0
2011-04-15 09:30:00,58.0,58.0,57.9,57.91,17400.0,47.0907,47.0907,47.0095,47.0176,17400.0
2011-04-15 09:35:00,57.85,57.92,57.74,57.77,7500.0,46.9689,47.0258,46.8796,46.904,7500.0
2011-04-15 09:40:00,57.77,57.82,57.7,57.7,13600.0,46.904,46.9446,46.8471,46.8471,13600.0
2011-04-15 09:45:00,57.75,57.75,57.65,57.71,11600.0,46.8877,46.8877,46.8066,46.8553,11600.0
2011-04-15 09:50:00,57.72,57.74,57.6,57.64,15200.0,46.8634,46.8796,46.766,46.7984,15200.0
2011-04-15 09:55:00,57.65,57.79,57.62,57.79,18300.0,46.8066,46.9202,46.7822,46.9202,18300.0
2011-04-15 10:00:00,57.8,58.0,57.79,57.99,18100.0,46.9283,47.0907,46.9202,47.0826,18100.0
2011-04-15 10:05:00,57.99,58.0,57.9,57.91,10200.0,47.0826,47.0907,47.0095,47.0176,10200.0
2011-04-15 10:10:00,57.89,57.92,57.79,57.9,46400.0,47.0014,47.0258,46.9202,47.0095,46400.0
2011-04-15 10:15:00,57.89,57.89,57.77,57.83,6900.0,47.0014,47.0014,46.904,46.9527,6900.0
2011-04-15 10:20:00,57.82,57.84,57.77,57.8,3300.0,46.9446,46.9608,46.904,46.9283,3300.0
2011-04-15 10:25:00,57.8,57.9,57.77,57.87,8100.0,46.9283,47.0095,46.904,46.9852,8100.0
2011-04-15 10:30:00,57.9,57.96,57.76,57.82,9200.0,47.0095,47.0582,46.8959,46.9446,9200.0
2011-04-15 10:35:00,57.8,57.83,57.76,57.81,5200.0,46.9283,46.9527,46.8959,46.9365,5200.0
2011-04-15 10:40:00,57.83,57.99,57.83,57.95,6100.0,46.9527,47.0826,46.9527,47.0501,6100.0
2011-04-15 10:45:00,57.96,58.0,57.88,57.9,14800.0,47.0582,47.0907,46.9933,47.0095,14800.0
2011-04-15 10:50:00,57.9,58.0,57.9,57.99,9500.0,47.0095,47.0907,47.0095,47.0826,9500.0
2011-04-15 10:55:00,58.0,58.0,57.9,57.93,18800.0,47.0907,47.0907,47.0095,47.0339,18800.0
2011-04-15 11:00:00,57.93,57.97,57.9,57.96,13900.0,47.0339,47.0664,47.0095,47.0582,13900.0
2011-04-15 11:05:00,57.96,58.06,57.94,58.02,9100.0,47.0582,47.1394,47.042,47.107,9100.0
2011-04-15 11:10:00,58.02,58.05,57.99,58.01,6500.0,47.107,47.1313,47.0826,47.0988,6500.0
2011-04-15 11:15:00,58.02,58.04,57.98,58.0,11800.0,47.107,47.1232,47.0745,47.0907,11800.0
2011-04-15 11:20:00,58.0,58.05,57.98,57.99,28200.0,47.0907,47.1313,47.0745,47.0826,28200.0
2011-04-15 11:25:00,57.99,57.99,57.95,57.98,2200.0,47.0826,47.0826,47.0501,47.0745,2200.0
2011-04-15 11:30:00,58.0,58.02,57.97,57.99,15400.0,47.0907,47.107,47.0664,47.0826,15400.0
2011-04-15 11:35:00,57.99,58.02,57.98,57.99,7800.0,47.0826,47.107,47.0745,47.0826,7800.0
2011-04-15 11:40:00,57.98,58.01,57.98,57.99,4200.0,47.0745,47.0988,47.0745,47.0826,4200.0
2011-04-15 11:45:00,57.97,58.01,57.97,58.01,5200.0,47.0664,47.0988,47.0664,47.0988,5200.0
2011-04-15 11:50:00,58.01,58.03,57.99,58.03,7300.0,47.0988,47.1151,47.0826,47.1151,7300.0
2011-04-15 11:55:00,58.03,58.09,58.0,58.02,10000.0,47.1151,47.1638,47.0907,47.107,10000.0
2011-04-15 12:00:00,58.01,58.07,58.0,58.05,4400.0,47.0988,47.1476,47.0907,47.1313,4400.0
2011-04-15 12:05:00,58.07,58.16,58.07,58.16,6900.0,47.1476,47.2206,47.1476,47.2206,6900.0
2011-04-15 12:10:00,58.16,58.23,58.1,58.15,13300.0,47.2206,47.2775,47.1719,47.2125,13300.0
2011-04-15 12:15:00,58.18,58.27,58.16,58.16,6200.0,47.2369,47.3099,47.2206,47.2206,6200.0
2011-04-15 12:20:00,58.17,58.26,58.17,58.2,5200.0,47.2287,47.3018,47.2287,47.2531,5200.0
2011-04-15 12:25:00,58.2,58.23,58.19,58.19,1900.0,47.2531,47.2775,47.245,47.245,1900.0
2011-04-15 12:30:00,58.17,58.22,58.15,58.15,11500.0,47.2287,47.2693,47.2125,47.2125,11500.0
2011-04-15 12:35:00,58.16,58.25,58.07,58.24,12900.0,47.2206,47.2937,47.1476,47.2856,12900.0
2011-04-15 12:40:00,58.27,58.27,58.22,58.25,4800.0,47.3099,47.3099,47.2693,47.2937,4800.0
2011-04-15 12:45:00,58.25,58.32,58.21,58.23,10600.0,47.2937,47.3505,47.2612,47.2775,10600.0
2011-04-15 12:50:00,58.22,58.23,58.18,58.18,6900.0,47.2693,47.2775,47.2369,47.2369,6900.0
2011-04-15 12:55:00,58.2,58.24,58.14,58.2,17100.0,47.2531,47.2856,47.2044,47.2531,17100.0
2011-04-15 13:00:00,58.2,58.21,58.17,58.2,4400.0,47.2531,47.2612,47.2287,47.2531,4400.0
2011-04-15 13:05:00,58.2,58.21,58.16,58.2,6300.0,47.2531,47.2612,47.2206,47.2531,6300.0
2011-04-15 13:10:00,58.21,58.27,58.19,58.26,7500.0,47.2612,47.3099,47.245,47.3018,7500.0
2011-04-15 13:15:00,58.26,58.34,58.26,58.27,6200.0,47.3018,47.3668,47.3018,47.3099,6200.0
2011-04-15 13:20:00,58.28,58.31,58.26,58.28,5400.0,47.3181,47.3424,47.3018,47.3181,5400.0
2011-04-15 13:25:00,58.3,58.32,58.28,58.3,8700.0,47.3343,47.3505,47.3181,47.3343,8700.0
2011-04-15 13:30:00,58.3,58.36,58.29,58.3,3400.0,47.3343,47.383,47.3262,47.3343,3400.0
2011-04-15 13:35:00,58.3,58.34,58.28,58.3,4300.0,47.3343,47.3668,47.3181,47.3343,4300.0
2011-04-15 13:40:00,58.33,58.36,58.33,58.33,2200.0,47.3586,47.383,47.3586,47.3586,2200.0
2011-04-15 13:45:00,58.33,58.37,58.33,58.35,2600.0,47.3586,47.3911,47.3586,47.3749,2600.0
2011-04-15 13:50:00,58.38,58.47,58.36,58.47,7400.0,47.3992,47.4723,47.383,47.4723,7400.0
2011-04-15 13:55:00,58.47,58.5,58.46,58.47,6500.0,47.4723,47.4967,47.4642,47.4723,6500.0
2011-04-15 14:00:00,58.47,58.49,58.36,58.36,25700.0,47.4723,47.4886,47.383,47.383,25700.0
2011-04-15 14:05:00,58.36,58.4,58.36,58.38,6500.0,47.383,47.4155,47.383,47.3992,6500.0
2011-04-15 14:10:00,58.37,58.38,58.25,58.25,12800.0,47.3911,47.3992,47.2937,47.2937,12800.0
2011-04-15 14:15:00,58.28,58.32,58.26,58.29,14200.0,47.3181,47.3505,47.3018,47.3262,14200.0
2011-04-15 14:20:00,58.29,58.34,58.28,58.32,7500.0,47.3262,47.3668,47.3181,47.3505,7500.0
2011-04-15 14:25:00,58.33,58.4,58.33,58.4,11200.0,47.3586,47.4155,47.3586,47.4155,11200.0
2011-04-15 14:30:00,58.42,58.47,58.4,58.45,9400.0,47.4317,47.4723,47.4155,47.4561,9400.0
2011-04-15 14:35:00,58.46,58.47,58.36,58.37,6100.0,47.4642,47.4723,47.383,47.3911,6100.0
2011-04-15 14:40:00,58.35,58.38,58.33,58.35,8000.0,47.3749,47.3992,47.3586,47.3749,8000.0
2011-04-15 14:45:00,58.35,58.36,58.22,58.24,32700.0,47.3749,47.383,47.2693,47.2856,32700.0
2011-04-15 14:50:00,58.23,58.24,58.16,58.2,28500.0,47.2775,47.2856,47.2206,47.2531,28500.0
2011-04-15 14:55:00,58.19,58.21,57.97,58.06,66300.0,47.245,47.2612,47.0664,47.1394,66300.0
2011-04-15 15:00:00,58.06,58.11,58.04,58.08,19100.0,47.1394,47.18,47.1232,47.1557,19100.0
2011-04-15 15:05:00,58.07,58.09,58.03,58.06,15700.0,47.1476,47.1638,47.1151,47.1394,15700.0
2011-04-15 15:10:00,58.08,58.11,58.05,58.07,16200.0,47.1557,47.18,47.1313,47.1476,16200.0
2011-04-15 15:15:00,58.1,58.11,58.0,58.1,15600.0,47.1719,47.18,47.0907,47.1719,15600.0
2011-04-15 15:20:00,58.1,58.11,57.96,58.0,18300.0,47.1719,47.18,47.0582,47.0907,18300.0
2011-04-15 15:25:00,58.02,58.08,58.0,58.08,17700.0,47.107,47.1557,47.0907,47.1557,17700.0
2011-04-15 15:30:00,58.07,58.21,58.05,58.2,23100.0,47.1476,47.2612,47.1313,47.2531,23100.0
2011-04-15 15:35:00,58.2,58.21,58.14,58.15,14300.0,47.2531,47.2612,47.2044,47.2125,14300.0
2011-04-15 15:40:00,58.16,58.16,58.06,58.06,17500.0,47.2206,47.2206,47.1394,47.1394,17500.0
2011-04-15 15:45:00,58.07,58.07,57.94,57.98,24700.0,47.1476,47.1476,47.042,47.0745,24700.0
2011-04-15 15:50:00,57.98,58.14,57.95,58.13,21200.0,47.0745,47.2044,47.0501,47.1963,21200.0
2011-04-15 15:55:00,58.12,58.2,58.08,58.15,46000.0,47.1881,47.2531,47.1557,47.2125,46000.0
2011-04-18 09:30:00,57.2,57.2,56.96,56.96,13800.0,46.4412,46.4412,46.2463,46.2463,13800.0
2011-04-18 09:35:00,56.96,57.2,56.9,57.03,9100.0,46.2463,46.4412,46.1976,46.3032,9100.0
2011-04-18 09:40:00,57.08,57.34,57.02,57.09,23700.0,46.3438,46.5549,46.295,46.3519,23700.0
2011-04-18 09:45:00,57.12,57.37,57.12,57.19,3700.0,46.3762,46.5792,46.3762,46.4331,3700.0
2011-04-18 09:50:00,57.2,57.29,57.12,57.29,27800.0,46.4412,46.5143,46.3762,46.5143,27800.0
2011-04-18 09:55:00,57.29,57.37,57.21,57.3,15500.0,46.5143,46.5792,46.4493,46.5224,15500.0
2011-04-18 10:00:00,57.3,57.32,56.93,57.03,21400.0,46.5224,46.5386,46.222,46.3032,21400.0
2011-04-18 10:05:00,56.99,57.08,56.87,57.04,18100.0,46.2707,46.3438,46.1733,46.3113,18100.0
2011-04-18 10:10:00,57.02,57.13,56.97,57.09,24200.0,46.295,46.3844,46.2545,46.3519,24200.0
2011-04-18 10:15:00,57.12,57.18,56.96,57.18,21400.0,46.3762,46.425,46.2463,46.425,21400.0
2011-04-18 10:20:00,57.13,57.26,57.04,57.11,16100.0,46.3844,46.4899,46.3113,46.3681,16100.0
2011-04-18 10:25:00,57.11,57.21,57.07,57.17,5300.0,46.3681,46.4493,46.3356,46.4168,5300.0
2011-04-18 10:30:00,57.16,57.22,57.15,57.16,3600.0,46.4087,46.4574,46.4006,46.4087,3600.0
2011-04-18 10:35:00,57.13,57.23,57.13,57.16,45700.0,46.3844,46.4655,46.3844,46.4087,45700.0
2011-04-18 10:40:00,57.13,57.14,57.0,57.0,2800.0,46.3844,46.3925,46.2788,46.2788,2800.0
2011-04-18 10:45:00,56.97,56.97,56.72,56.73,12600.0,46.2545,46.2545,46.0515,46.0596,12600.0
2011-04-18 10:50:00,56.75,56.92,56.75,56.9,6700.0,46.0758,46.2139,46.0758,46.1976,6700.0
2011-04-18 10:55:00,56.9,56.94,56.85,56.9,7400.0,46.1976,46.2301,46.157,46.1976,7400.0
2011-04-18 11:00:00,56.88,56.91,56.72,56.72,6400.0,46.1814,46.2057,46.0515,46.0515,6400.0
2011-04-18 11:05:00,56.72,56.75,56.65,56.72,6500.0,46.0515,46.0758,45.9946,46.0515,6500.0
2011-04-18 11:10:00,56.73,56.8,56.67,56.7,5900.0,46.0596,46.1164,46.0109,46.0352,5900.0
2011-04-18 11:15:00,56.7,56.76,56.65,56.66,12400.0,46.0352,46.084,45.9946,46.0028,12400.0
2011-04-18 11:20:00,56.68,56.79,56.68,56.72,15200.0,46.019,46.1083,46.019,46.0515,15200.0
2011-04-18 11:25:00,56.72,56.76,56.66,56.71,21100.0,46.0515,46.084,46.0028,46.0434,21100.0
2011-04-18 11:30:00,56.69,56.71,56.65,56.65,6400.0,46.0271,46.0434,45.9946,45.9946,6400.0
2011-04-18 11:35:00,56.62,56.74,56.62,56.69,14900.0,45.9703,46.0677,45.9703,46.0271,14900.0
2011-04-18 11:40:00,56.65,56.65,56.61,56.64,9700.0,45.9946,45.9946,45.9622,45.9865,9700.0
2011-04-18 11:45:00,56.61,56.65,56.53,56.57,10500.0,45.9622,45.9946,45.8972,45.9297,10500.0
2011-04-18 11:50:00,56.57,56.67,56.55,56.64,13500.0,45.9297,46.0109,45.9135,45.9865,13500.0
2011-04-18 11:55:00,56.66,56.67,56.63,56.63,2800.0,46.0028,46.0109,45.9784,45.9784,2800.0
2011-04-18 12:00:00,56.62,56.62,56.52,56.52,3300.0,45.9703,45.9703,45.8891,45.8891,3300.0
2011-04-18 12:05:00,56.55,56.61,56.54,56.54,9600.0,45.9135,45.9622,45.9053,45.9053,9600.0
2011-04-18 12:10:00,56.58,56.58,56.43,56.5,17300.0,45.9378,45.9378,45.816,45.8729,17300.0
2011-04-18 12:15:00,56.5,56.58,56.49,56.56,8000.0,45.8729,45.9378,45.8647,45.9216,8000.0
2011-04-18 12:20:00,56.56,56.56,56.47,56.5,4300.0,45.9216,45.9216,45.8485,45.8729,4300.0
2011-04-18 12:25:00,56.49,56.49,56.45,56.48,7000.0,45.8647,45.8647,45.8323,45.8566,7000.0
2011-04-18 12:30:00,56.48,56.49,56.43,56.44,7700.0,45.8566,45.8647,45.816,45.8241,7700.0
2011-04-18 12:35:00,56.44,56.45,56.43,56.44,3300.0,45.8241,45.8323,45.816,45.8241,3300.0
2011-04-18 12:40:00,56.42,56.44,56.38,56.39,9000.0,45.8079,45.8241,45.7754,45.7835,9000.0
2011-04-18 12:45:00,56.4,56.4,56.37,56.38,2700.0,45.7917,45.7917,45.7673,45.7754,2700.0
2011-04-18 12:50:00,56.38,56.38,56.28,56.29,5200.0,45.7754,45.7754,45.6942,45.7024,5200.0
2011-04-18 12:55:00,56.3,56.37,56.28,56.35,5900.0,45.7105,45.7673,45.6942,45.7511,5900.0
2011-04-18 13:00:00,56.37,56.43,56.35,56.43,9600.0,45.7673,45.816,45.7511,45.816,9600.0
2011-04-18 13:05:00,56.43,56.44,56.4,56.41,10600.0,45.816,45.8241,45.7917,45.7998,10600.0
2011-04-18 13:10:00,56.42,56.43,56.35,56.37,8000.0,45.8079,45.816,45.7511,45.7673,8000.0
2011-04-18 13:15:00,56.39,56.42,56.35,56.41,6600.0,45.7835,45.8079,45.7511,45.7998,6600.0
2011-04-18 13:20:00,56.42,56.42,56.32,56.33,9100.0,45.8079,45.8079,45.7267,45.7348,9100.0
2011-04-18 13:25:00,56.33,56.41,56.33,56.39,7600.0,45.7348,45.7998,45.7348,45.7835,7600.0
2011-04-18 13:30:00,56.38,56.39,56.37,56.39,4400.0,45.7754,45.7835,45.7673,45.7835,4400.0
2011-04-18 13:35:00,56.41,56.42,56.37,56.39,6000.0,45.7998,45.8079,45.7673,45.7835,6000.0
2011-04-18 13:40:00,56.38,56.44,56.38,56.43,4100.0,45.7754,45.8241,45.7754,45.816,4100.0
2011-04-18 13:45:00,56.41,56.41,56.38,56.38,4100.0,45.7998,45.7998,45.7754,45.7754,4100.0
2011-04-18 13:50:00,56.39,56.46,56.39,56.43,8100.0,45.7835,45.8404,45.7835,45.816,8100.0
2011-04-18 13:55:00,56.43,56.46,56.39,56.43,6800.0,45.816,45.8404,45.7835,45.816,6800.0
2011-04-18 14:00:00,56.42,56.56,56.41,56.54,9200.0,45.8079,45.9216,45.7998,45.9053,9200.0
2011-04-18 14:05:00,56.53,56.65,56.52,56.64,5600.0,45.8972,45.9946,45.8891,45.9865,5600.0
2011-04-18 14:10:00,56.65,56.78,56.62,56.78,6400.0,45.9946,46.1002,45.9703,46.1002,6400.0
2011-04-18 14:15:00,56.8,56.8,56.66,56.73,7000.0,46.1164,46.1164,46.0028,46.0596,7000.0
2011-04-18 14:20:00,56.72,56.78,56.7,56.78,4700.0,46.0515,46.1002,46.0352,46.1002,4700.0
2011-04-18 14:25:00,56.79,56.79,56.72,56.76,5100.0,46.1083,46.1083,46.0515,46.084,5100.0
2011-04-18 14:30:00,56.77,56.81,56.73,56.75,7900.0,46.0921,46.1245,46.0596,46.0758,7900.0
2011-04-18 14:35:00,56.76,56.9,56.75,56.9,8500.0,46.084,46.1976,46.0758,46.1976,8500.0
2011-04-18 14:40:00,56.92,56.92,56.8,56.87,9300.0,46.2139,46.2139,46.1164,46.1733,9300.0
2011-04-18 14:45:00,56.89,56.96,56.83,56.87,10900.0,46.1895,46.2463,46.1408,46.1733,10900.0
2011-04-18 14:50:00,56.9,56.93,56.87,56.89,8400.0,46.1976,46.222,46.1733,46.1895,8400.0
2011-04-18 14:55:00,56.91,56.97,56.86,56.88,11900.0,46.2057,46.2545,46.1651,46.1814,11900.0
2011-04-18 15:00:00,56.91,56.91,56.83,56.84,6100.0,46.2057,46.2057,46.1408,46.1489,6100.0
2011-04-18 15:05:00,56.89,56.9,56.74,56.79,7000.0,46.1895,46.1976,46.0677,46.1083,7000.0
2011-04-18 15:10:00,56.8,56.88,56.77,56.87,8100.0,46.1164,46.1814,46.0921,46.1733,8100.0
2011-04-18 15:15:00,56.86,56.99,56.86,56.98,9700.0,46.1651,46.2707,46.1651,46.2626,9700.0
2011-04-18 15:20:00,57.01,57.04,56.92,56.95,9700.0,46.2869,46.3113,46.2139,46.2382,9700.0
2011-04-18 15:25:00,56.95,56.96,56.91,56.93,8200.0,46.2382,46.2463,46.2057,46.222,8200.0
2011-04-18 15:30:00,56.96,57.04,56.92,56.95,9700.0,46.2463,46.3113,46.2139,46.2382,9700.0
2011-04-18 15:35:00,56.95,56.96,56.8,56.82,15600.0,46.2382,46.2463,46.1164,46.1327,15600.0
2011-04-18 15:40:00,56.82,56.86,56.74,56.76,11600.0,46.1327,46.1651,46.0677,46.084,11600.0
2011-04-18 15:45:00,56.76,56.84,56.74,56.82,17200.0,46.084,46.1489,46.0677,46.1327,17200.0
2011-04-18 15:50:00,56.82,56.89,56.8,56.85,16900.0,46.1327,46.1895,46.1164,46.157,16900.0
2011-04-18 15:55:00,56.87,56.98,56.85,56.88,17900.0,46.1733,46.2626,46.157,46.1814,17900.0
2011-04-19 09:30:00,56.98,57.35,56.98,57.24,4200.0,46.2626,46.563,46.2626,46.4737,4200.0
2011-04-19 09:35:00,57.35,57.37,57.07,57.18,10600.0,46.563,46.5792,46.3356,46.425,10600.0
2011-04-19 09:40:00,57.12,57.25,57.04,57.21,11100.0,46.3762,46.4818,46.3113,46.4493,11100.0
2011-04-19 09:45:00,57.28,57.34,57.0,57.0,5400.0,46.5061,46.5549,46.2788,46.2788,5400.0
2011-04-19 09:50:00,57.01,57.08,56.85,56.91,6100.0,46.2869,46.3438,46.157,46.2057,6100.0
2011-04-19 09:55:00,56.88,56.94,56.82,56.93,7900.0,46.1814,46.2301,46.1327,46.222,7900.0
2011-04-19 10:00:00,56.92,56.92,56.73,56.8,10300.0,46.2139,46.2139,46.0596,46.1164,10300.0
2011-04-19 10:05:00,56.83,56.95,56.79,56.81,13000.0,46.1408,46.2382,46.1083,46.1245,13000.0
2011-04-19 10:10:00,56.8,56.92,56.78,56.81,11200.0,46.1164,46.2139,46.1002,46.1245,11200.0
2011-04-19 10:15:00,56.82,56.94,56.81,56.89,12800.0,46.1327,46.2301,46.1245,46.1895,12800.0
2011-04-19 10:20:00,56.92,56.99,56.86,56.97,9100.0,46.2139,46.2707,46.1651,46.2545,9100.0
2011-04-19 10:25:00,56.97,57.04,56.89,56.98,7000.0,46.2545,46.3113,46.1895,46.2626,7000.0
2011-04-19 10:30:00,56.98,56.98,56.83,56.84,6900.0,46.2626,46.2626,46.1408,46.1489,6900.0
2011-04-19 10:35:00,56.85,56.92,56.8,56.8,9600.0,46.157,46.2139,46.1164,46.1164,9600.0
2011-04-19 10:40:00,56.79,56.79,56.72,56.72,13200.0,46.1083,46.1083,46.0515,46.0515,13200.0
2011-04-19 10:45:00,56.73,56.78,56.7,56.75,5900.0,46.0596,46.1002,46.0352,46.0758,5900.0
2011-04-19 10:50:00,56.75,56.75,56.67,56.7,9800.0,46.0758,46.0758,46.0109,46.0352,9800.0
2011-04-19 10:55:00,56.71,56.72,56.68,56.7,6200.0,46.0434,46.0515,46.019,46.0352,6200.0
2011-04-19 11:00:00,56.68,56.68,56.5,56.54,12700.0,46.019,46.019,45.8729,45.9053,12700.0
2011-04-19 11:05:00,56.55,56.59,56.49,56.59,6700.0,45.9135,45.9459,45.8647,45.9459,6700.0
2011-04-19 11:10:00,56.6,56.62,56.57,56.61,7900.0,45.954,45.9703,45.9297,45.9622,7900.0
2011-04-19 11:15:00,56.61,56.71,56.61,56.69,7400.0,45.9622,46.0434,45.9622,46.0271,7400.0
2011-04-19 11:20:00,56.69,56.8,56.66,56.74,13100.0,46.0271,46.1164,46.0028,46.0677,13100.0
2011-04-19 11:25:00,56.75,56.78,56.7,56.74,9300.0,46.0758,46.1002,46.0352,46.0677,9300.0
2011-04-19 11:30:00,56.75,56.85,56.72,56.82,10100.0,46.0758,46.157,46.0515,46.1327,10100.0
2011-04-19 11:35:00,56.8,56.87,56.79,56.87,8600.0,46.1164,46.1733,46.1083,46.1733,8600.0
2011-04-19 11:40:00,56.88,56.95,56.86,56.93,5800.0,46.1814,46.2382,46.1651,46.222,5800.0
2011-04-19 11:45:00,56.93,56.97,56.9,56.9,3600.0,46.222,46.2545,46.1976,46.1976,3600.0
2011-04-19 11:50:00,56.88,56.9,56.85,56.9,6400.0,46.1814,46.1976,46.157,46.1976,6400.0
2011-04-19 11:55:00,56.93,57.03,56.93,56.95,6200.0,46.222,46.3032,46.222,46.2382,6200.0
2011-04-19 12:00:00,56.94,56.95,56.86,56.95,5700.0,46.2301,46.2382,46.1651,46.2382,5700.0
2011-04-19 12:05:00,56.95,57.08,56.94,56.99,15000.0,46.2382,46.3438,46.2301,46.2707,15000.0
2011-04-19 12:10:00,57.01,57.12,56.98,57.12,2500.0,46.2869,46.3762,46.2626,46.3762,2500.0
2011-04-19 12:15:00,57.11,57.11,57.05,57.07,3000.0,46.3681,46.3681,46.3194,46.3356,3000.0
2011-04-19 12:20:00,57.07,57.08,56.99,56.99,5300.0,46.3356,46.3438,46.2707,46.2707,5300.0
2011-04-19 12:25:00,56.98,56.98,56.94,56.98,3900.0,46.2626,46.2626,46.2301,46.2626,3900.0
2011-04-19 12:30:00,56.99,57.01,56.94,57.01,4400.0,46.2707,46.2869,46.2301,46.2869,4400.0
2011-04-19 12:35:00,57.01,57.06,57.0,57.05,4500.0,46.2869,46.3275,46.2788,46.3194,4500.0
2011-04-19 12:40:00,57.06,57.07,57.05,57.07,1500.0,46.3275,46.3356,46.3194,46.3356,1500.0
2011-04-19 12:45:00,57.05,57.09,57.0,57.0,3100.0,46.3194,46.3519,46.2788,46.2788,3100.0
2011-04-19 12:50:00,56.98,57.02,56.98,57.02,1000.0,46.2626,46.295,46.2626,46.295,1000.0
2011-04-19 12:55:00,57.03,57.12,57.03,57.03,4100.0,46.3032,46.3762,46.3032,46.3032,4100.0
2011-04-19 13:00:00,57.05,57.13,57.05,57.11,6100.0,46.3194,46.3844,46.3194,46.3681,6100.0
2011-04-19 13:05:00,57.12,57.16,57.11,57.12,3500.0,46.3762,46.4087,46.3681,46.3762,3500.0
2011-04-19 13:10:00,57.12,57.28,57.08,57.28,5800.0,46.3762,46.5061,46.3438,46.5061,5800.0
2011-04-19 13:15:00,57.28,57.34,57.24,57.29,2400.0,46.5061,46.5549,46.4737,46.5143,2400.0
2011-04-19 13:20:00,57.29,57.37,57.28,57.32,6100.0,46.5143,46.5792,46.5061,46.5386,6100.0
2011-04-19 13:25:00,57.3,57.31,57.26,57.27,5700.0,46.5224,46.5305,46.4899,46.498,5700.0
2011-04-19 13:30:00,57.26,57.35,57.26,57.32,4000.0,46.4899,46.563,46.4899,46.5386,4000.0
2011-04-19 13:35:00,57.34,57.36,57.27,57.29,8400.0,46.5549,46.5711,46.498,46.5143,8400.0
2011-04-19 13:40:00,57.31,57.48,57.31,57.43,10000.0,46.5305,46.6685,46.5305,46.6279,10000.0
2011-04-19 13:45:00,57.43,57.43,57.34,57.39,3200.0,46.6279,46.6279,46.5549,46.5955,3200.0
2011-04-19 13:50:00,57.43,57.43,57.38,57.38,1700.0,46.6279,46.6279,46.5873,46.5873,1700.0
2011-04-19 13:55:00,57.38,57.4,57.34,57.39,4800.0,46.5873,46.6036,46.5549,46.5955,4800.0
2011-04-19 14:00:00,57.38,57.39,57.3,57.3,10800.0,46.5873,46.5955,46.5224,46.5224,10800.0
2011-04-19 14:05:00,57.3,57.34,57.3,57.32,4900.0,46.5224,46.5549,46.5224,46.5386,4900.0
2011-04-19 14:10:00,57.33,57.34,57.31,57.34,10200.0,46.5467,46.5549,46.5305,46.5549,10200.0
2011-04-19 14:15:00,57.34,57.36,57.31,57.36,8100.0,46.5549,46.5711,46.5305,46.5711,8100.0
2011-04-19 14:20:00,57.38,57.38,57.33,57.35,6000.0,46.5873,46.5873,46.5467,46.563,6000.0
2011-04-19 14:25:00,57.34,57.34,57.27,57.3,9800.0,46.5549,46.5549,46.498,46.5224,9800.0
2011-04-19 14:30:00,57.29,57.3,57.14,57.17,17400.0,46.5143,46.5224,46.3925,46.4168,17400.0
2011-04-19 14:35:00,57.15,57.23,57.15,57.23,11400.0,46.4006,46.4655,46.4006,46.4655,11400.0
2011-04-19 14:40:00,57.23,57.28,57.23,57.26,14500.0,46.4655,46.5061,46.4655,46.4899,14500.0
2011-04-19 14:45:00,57.26,57.28,57.18,57.25,7100.0,46.4899,46.5061,46.425,46.4818,7100.0
2011-04-19 14:50:00,57.26,57.3,57.22,57.28,8200.0,46.4899,46.5224,46.4574,46.5061,8200.0
2011-04-19 14:55:00,57.28,57.3,57.23,57.24,7600.0,46.5061,46.5224,46.4655,46.4737,7600.0
2011-04-19 15:00:00,57.26,57.28,57.25,57.27,13600.0,46.4899,46.5061,46.4818,46.498,13600.0
2011-04-19 15:05:00,57.27,57.3,57.25,57.3,9700.0,46.498,46.5224,46.4818,46.5224,9700.0
2011-04-19 15:10:00,57.29,57.34,57.27,57.33,12500.0,46.5143,46.5549,46.498,46.5467,12500.0
2011-04-19 15:15:00,57.33,57.42,57.33,57.4,10100.0,46.5467,46.6198,46.5467,46.6036,10100.0
2011-04-19 15:20:00,57.41,57.43,57.35,57.43,9300.0,46.6117,46.6279,46.563,46.6279,9300.0
2011-04-19 15:25:00,57.43,57.5,57.43,57.49,29500.0,46.6279,46.6848,46.6279,46.6766,29500.0
2011-04-19 15:30:00,57.49,57.58,57.48,57.58,34400.0,46.6766,46.7497,46.6685,46.7497,34400.0
2011-04-19 15:35:00,57.58,57.65,57.55,57.64,31600.0,46.7497,46.8066,46.7254,46.7984,31600.0
2011-04-19 15:40:00,57.64,57.68,57.58,57.6,27600.0,46.7984,46.8309,46.7497,46.766,27600.0
2011-04-19 15:45:00,57.58,57.63,57.54,57.61,28500.0,46.7497,46.7903,46.7172,46.7741,28500.0
2011-04-19 15:50:00,57.62,57.81,57.61,57.74,52100.0,46.7822,46.9365,46.7741,46.8796,52100.0
2011-04-19 15:55:00,57.75,57.87,57.71,57.83,101900.0,46.8877,46.9852,46.8553,46.9527,101900.0
2011-04-20 09:30:00,62.37,66.52,61.93,66.08,297800.0,50.6388,54.0082,50.2815,53.6509,297800.0
2011-04-20 09:35:00,66.23,66.25,65.12,65.42,174200.0,53.7727,53.789,52.8715,53.1151,174200.0
2011-04-20 09:40:00,65.37,65.8,64.62,64.67,174300.0,53.0745,53.4236,52.4656,52.5062,174300.0
2011-04-20 09:45:00,64.78,65.04,64.66,64.94,143200.0,52.5955,52.8066,52.498,52.7254,143200.0
2011-04-20 09:50:00,64.98,65.2,64.77,65.01,85200.0,52.7578,52.9365,52.5873,52.7822,85200.0
2011-04-20 09:55:00,65.0,65.04,64.73,64.88,83000.0,52.7741,52.8066,52.5549,52.6767,83000.0
2011-04-20 10:00:00,64.87,65.2,64.8,64.88,91100.0,52.6685,52.9365,52.6117,52.6767,91100.0
2011-04-20 10:05:00,64.89,64.93,64.5,64.69,87400.0,52.6848,52.7172,52.3681,52.5224,87400.0
2011-04-20 10:10:00,64.69,65.0,64.58,64.94,67800.0,52.5224,52.7741,52.4331,52.7254,67800.0
2011-04-20 10:15:00,64.93,65.0,64.84,64.96,43000.0,52.7172,52.7741,52.6442,52.7416,43000.0
2011-04-20 10:20:00,64.95,65.4,64.94,65.14,123700.0,52.7335,53.0988,52.7254,52.8877,123700.0
2011-04-20 10:25:00,65.13,65.43,65.0,65.21,76400.0,52.8796,53.1232,52.7741,52.9446,76400.0
2011-04-20 10:30:00,65.21,65.33,65.08,65.29,46500.0,52.9446,53.042,52.839,53.0095,46500.0
2011-04-20 10:35:00,65.3,65.31,64.92,65.02,35000.0,53.0177,53.0258,52.7091,52.7903,35000.0
2011-04-20 10:40:00,65.02,65.07,64.94,64.98,27000.0,52.7903,52.8309,52.7254,52.7578,27000.0
2011-04-20 10:45:00,64.97,65.07,64.91,64.96,31000.0,52.7497,52.8309,52.701,52.7416,31000.0
2011-04-20 10:50:00,64.96,65.07,64.91,65.02,27800.0,52.7416,52.8309,52.701,52.7903,27800.0
2011-04-20 10:55:00,65.02,65.06,64.94,64.95,20300.0,52.7903,52.8228,52.7254,52.7335,20300.0
2011-04-20 11:00:00,64.95,65.0,64.9,64.95,29300.0,52.7335,52.7741,52.6929,52.7335,29300.0
2011-04-20 11:05:00,64.96,65.0,64.92,64.93,27700.0,52.7416,52.7741,52.7091,52.7172,27700.0
2011-04-20 11:10:00,64.94,64.94,64.83,64.87,32900.0,52.7254,52.7254,52.6361,52.6685,32900.0
2011-04-20 11:15:00,64.88,64.88,64.68,64.71,55900.0,52.6767,52.6767,52.5143,52.5386,55900.0
2011-04-20 11:20:00,64.71,64.99,64.63,64.85,106800.0,52.5386,52.766,52.4737,52.6523,106800.0
2011-04-20 11:25:00,64.87,64.95,64.84,64.91,35000.0,52.6685,52.7335,52.6442,52.701,35000.0
2011-04-20 11:30:00,64.9,65.0,64.89,64.98,49900.0,52.6929,52.7741,52.6848,52.7578,49900.0
2011-04-20 11:35:00,64.97,65.0,64.82,64.99,17200.0,52.7497,52.7741,52.6279,52.766,17200.0
2011-04-20 11:40:00,64.98,65.0,64.93,64.94,21500.0,52.7578,52.7741,52.7172,52.7254,21500.0
2011-04-20 11:45:00,64.93,64.94,64.87,64.88,22500.0,52.7172,52.7254,52.6685,52.6767,22500.0
2011-04-20 11:50:00,64.88,64.93,64.83,64.83,19600.0,52.6767,52.7172,52.6361,52.6361,19600.0
2011-04-20 11:55:00,64.83,64.85,64.78,64.81,17100.0,52.6361,52.6523,52.5955,52.6198,17100.0
2011-04-20 12:00:00,64.82,64.82,64.75,64.75,25800.0,52.6279,52.6279,52.5711,52.5711,25800.0
2011-04-20 12:05:00,64.75,64.97,64.65,64.66,36300.0,52.5711,52.7497,52.4899,52.498,36300.0
2011-04-20 12:10:00,64.65,64.67,64.6,64.62,36100.0,52.4899,52.5062,52.4493,52.4656,36100.0
2011-04-20 12:15:00,64.63,64.68,64.5,64.56,24300.0,52.4737,52.5143,52.3681,52.4168,24300.0
2011-04-20 12:20:00,64.55,64.77,64.52,64.6,80900.0,52.4087,52.5873,52.3844,52.4493,80900.0
2011-04-20 12:25:00,64.6,64.65,64.53,64.6,16500.0,52.4493,52.4899,52.3925,52.4493,16500.0
2011-04-20 12:30:00,64.61,64.72,64.6,64.66,22600.0,52.4574,52.5467,52.4493,52.498,22600.0
2011-04-20 12:35:00,64.61,64.68,64.51,64.67,16100.0,52.4574,52.5143,52.3762,52.5062,16100.0
2011-04-20 12:40:00,64.68,64.92,64.67,64.92,14800.0,52.5143,52.7091,52.5062,52.7091,14800.0
2011-04-20 12:45:00,64.92,64.97,64.85,64.85,13000.0,52.7091,52.7497,52.6523,52.6523,13000.0
2011-04-20 12:50:00,64.91,65.0,64.89,64.99,10100.0,52.701,52.7741,52.6848,52.766,10100.0
2011-04-20 12:55:00,64.99,65.0,64.93,64.99,22100.0,52.766,52.7741,52.7172,52.766,22100.0
2011-04-20 13:00:00,64.98,65.06,64.9,64.95,17800.0,52.7578,52.8228,52.6929,52.7335,17800.0
2011-04-20 13:05:00,64.97,64.99,64.83,64.86,13000.0,52.7497,52.766,52.6361,52.6604,13000.0
2011-04-20 13:10:00,64.88,64.88,64.63,64.63,10500.0,52.6767,52.6767,52.4737,52.4737,10500.0
2011-04-20 13:15:00,64.61,64.7,64.56,64.6,16500.0,52.4574,52.5305,52.4168,52.4493,16500.0
2011-04-20 13:20:00,64.59,64.6,64.53,64.53,12300.0,52.4412,52.4493,52.3925,52.3925,12300.0
2011-04-20 13:25:00,64.53,64.54,64.35,64.53,24500.0,52.3925,52.4006,52.2463,52.3925,24500.0
2011-04-20 13:30:00,64.53,64.61,64.45,64.51,20400.0,52.3925,52.4574,52.3275,52.3762,20400.0
2011-04-20 13:35:00,64.51,64.61,64.51,64.61,16300.0,52.3762,52.4574,52.3762,52.4574,16300.0
2011-04-20 13:40:00,64.59,64.84,64.59,64.82,16200.0,52.4412,52.6442,52.4412,52.6279,16200.0
2011-04-20 13:45:00,64.82,64.86,64.74,64.79,15000.0,52.6279,52.6604,52.563,52.6036,15000.0
2011-04-20 13:50:00,64.81,64.85,64.79,64.84,12500.0,52.6198,52.6523,52.6036,52.6442,12500.0
2011-04-20 13:55:00,64.82,64.88,64.81,64.83,14600.0,52.6279,52.6767,52.6198,52.6361,14600.0
2011-04-20 14:00:00,64.85,64.9,64.8,64.81,15400.0,52.6523,52.6929,52.6117,52.6198,15400.0
2011-04-20 14:05:00,64.82,64.89,64.74,64.87,27400.0,52.6279,52.6848,52.563,52.6685,27400.0
2011-04-20 14:10:00,64.88,65.0,64.88,64.94,15900.0,52.6767,52.7741,52.6767,52.7254,15900.0
2011-04-20 14:15:00,64.93,64.97,64.89,64.89,20400.0,52.7172,52.7497,52.6848,52.6848,20400.0
2011-04-20 14:20:00,64.89,64.89,64.8,64.82,20000.0,52.6848,52.6848,52.6117,52.6279,20000.0
2011-04-20 14:25:00,64.83,64.85,64.76,64.81,19000.0,52.6361,52.6523,52.5792,52.6198,19000.0
2011-04-20 14:30:00,64.82,64.86,64.81,64.85,17100.0,52.6279,52.6604,52.6198,52.6523,17100.0
2011-04-20 14:35:00,64.85,64.99,64.83,64.96,18500.0,52.6523,52.766,52.6361,52.7416,18500.0
2011-04-20 14:40:00,64.96,65.16,64.96,65.08,27000.0,52.7416,52.904,52.7416,52.839,27000.0
2011-04-20 14:45:00,65.09,65.1,64.98,65.0,30200.0,52.8472,52.8553,52.7578,52.7741,30200.0
2011-04-20 14:50:00,65.0,65.0,64.87,64.93,19600.0,52.7741,52.7741,52.6685,52.7172,19600.0
2011-04-20 14:55:00,64.93,64.98,64.89,64.96,14400.0,52.7172,52.7578,52.6848,52.7416,14400.0
2011-04-20 15:00:00,64.96,64.96,64.76,64.81,22700.0,52.7416,52.7416,52.5792,52.6198,22700.0
2011-04-20 15:05:00,64.83,64.93,64.82,64.91,22200.0,52.6361,52.7172,52.6279,52.701,22200.0
2011-04-20 15:10:00,64.92,64.97,64.87,64.96,23700.0,52.7091,52.7497,52.6685,52.7416,23700.0
2011-04-20 15:15:00,64.96,64.96,64.84,64.93,23700.0,52.7416,52.7416,52.6442,52.7172,23700.0
2011-04-20 15:20:00,64.93,64.94,64.77,64.91,28600.0,52.7172,52.7254,52.5873,52.701,28600.0
2011-04-20 15:25:00,64.92,64.92,64.85,64.86,25000.0,52.7091,52.7091,52.6523,52.6604,25000.0
2011-04-20 15:30:00,64.86,64.86,64.73,64.79,31100.0,52.6604,52.6604,52.5549,52.6036,31100.0
2011-04-20 15:35:00,64.79,64.89,64.75,64.89,32700.0,52.6036,52.6848,52.5711,52.6848,32700.0
2011-04-20 15:40:00,64.89,64.9,64.85,64.88,34200.0,52.6848,52.6929,52.6523,52.6767,34200.0
2011-04-20 15:45:00,64.87,64.9,64.77,64.78,36700.0,52.6685,52.6929,52.5873,52.5955,36700.0
2011-04-20 15:50:00,64.78,64.88,64.78,64.81,33900.0,52.5955,52.6767,52.5955,52.6198,33900.0
2011-04-20 15:55:00,64.8,64.88,64.78,64.88,67600.0,52.6117,52.6767,52.5955,52.6767,67600.0
2011-04-21 09:30:00,65.14,65.35,64.54,64.82,38600.0,52.8877,53.0583,52.4006,52.6279,38600.0
2011-04-21 09:35:00,64.81,64.96,64.81,64.91,19800.0,52.6198,52.7416,52.6198,52.701,19800.0
2011-04-21 09:40:00,64.91,65.0,64.8,64.92,31200.0,52.701,52.7741,52.6117,52.7091,31200.0
2011-04-21 09:45:00,64.93,64.95,64.8,64.92,25400.0,52.7172,52.7335,52.6117,52.7091,25400.0
2011-04-21 09:50:00,64.91,64.99,64.87,64.94,62300.0,52.701,52.766,52.6685,52.7254,62300.0
2011-04-21 09:55:00,64.94,64.96,64.8,64.86,15500.0,52.7254,52.7416,52.6117,52.6604,15500.0
2011-04-21 10:00:00,64.82,64.82,64.43,64.45,23600.0,52.6279,52.6279,52.3113,52.3275,23600.0
2011-04-21 10:05:00,64.44,64.45,64.2,64.2,45100.0,52.3194,52.3275,52.1246,52.1246,45100.0
2011-04-21 10:10:00,64.21,64.22,64.08,64.1,27400.0,52.1327,52.1408,52.0271,52.0434,27400.0
2011-04-21 10:15:00,64.12,64.21,64.11,64.2,21800.0,52.0596,52.1327,52.0515,52.1246,21800.0
2011-04-21 10:20:00,64.2,64.2,64.03,64.05,34000.0,52.1246,52.1246,51.9865,52.0028,34000.0
2011-04-21 10:25:00,64.05,64.05,63.96,63.99,25400.0,52.0028,52.0028,51.9297,51.9541,25400.0
2011-04-21 10:30:00,63.99,64.09,63.98,64.01,72100.0,51.9541,52.0352,51.9459,51.9703,72100.0
2011-04-21 10:35:00,64.03,64.22,64.03,64.21,12800.0,51.9865,52.1408,51.9865,52.1327,12800.0
2011-04-21 10:40:00,64.21,64.4,64.18,64.38,15800.0,52.1327,52.2869,52.1083,52.2707,15800.0
2011-04-21 10:45:00,64.38,64.45,64.37,64.38,7600.0,52.2707,52.3275,52.2626,52.2707,7600.0
2011-04-21 10:50:00,64.36,64.56,64.36,64.54,9500.0,52.2545,52.4168,52.2545,52.4006,9500.0
2011-04-21 10:55:00,64.57,64.67,64.57,64.62,12300.0,52.425,52.5062,52.425,52.4656,12300.0
2011-04-21 11:00:00,64.64,64.77,64.64,64.75,7200.0,52.4818,52.5873,52.4818,52.5711,7200.0
2011-04-21 11:05:00,64.75,64.81,64.71,64.77,8600.0,52.5711,52.6198,52.5386,52.5873,8600.0
2011-04-21 11:10:00,64.73,64.75,64.68,64.71,9300.0,52.5549,52.5711,52.5143,52.5386,9300.0
2011-04-21 11:15:00,64.7,64.7,64.58,64.58,13600.0,52.5305,52.5305,52.4331,52.4331,13600.0
2011-04-21 11:20:00,64.56,64.64,64.49,64.64,15400.0,52.4168,52.4818,52.36,52.4818,15400.0
2011-04-21 11:25:00,64.67,64.75,64.67,64.72,7200.0,52.5062,52.5711,52.5062,52.5467,7200.0
2011-04-21 11:30:00,64.71,64.75,64.67,64.67,6900.0,52.5386,52.5711,52.5062,52.5062,6900.0
2011-04-21 11:35:00,64.66,64.75,64.66,64.75,8700.0,52.498,52.5711,52.498,52.5711,8700.0
2011-04-21 11:40:00,64.74,64.75,64.71,64.72,7100.0,52.563,52.5711,52.5386,52.5467,7100.0
2011-04-21 11:45:00,64.73,64.77,64.7,64.72,13900.0,52.5549,52.5873,52.5305,52.5467,13900.0
2011-04-21 11:50:00,64.73,64.73,64.68,64.69,8700.0,52.5549,52.5549,52.5143,52.5224,8700.0
2011-04-21 11:55:00,64.67,64.71,64.65,64.68,29700.0,52.5062,52.5386,52.4899,52.5143,29700.0
2011-04-21 12:00:00,64.68,64.68,64.59,64.65,8600.0,52.5143,52.5143,52.4412,52.4899,8600.0
2011-04-21 12:05:00,64.66,64.72,64.66,64.69,8200.0,52.498,52.5467,52.498,52.5224,8200.0
2011-04-21 12:10:00,64.68,64.68,64.59,64.61,12300.0,52.5143,52.5143,52.4412,52.4574,12300.0
2011-04-21 12:15:00,64.62,64.69,64.62,64.67,7800.0,52.4656,52.5224,52.4656,52.5062,7800.0
2011-04-21 12:20:00,64.67,64.72,64.67,64.72,3000.0,52.5062,52.5467,52.5062,52.5467,3000.0
2011-04-21 12:25:00,64.71,64.74,64.7,64.72,7900.0,52.5386,52.563,52.5305,52.5467,7900.0
2011-04-21 12:30:00,64.7,64.7,64.67,64.7,3900.0,52.5305,52.5305,52.5062,52.5305,3900.0
2011-04-21 12:35:00,64.7,64.7,64.66,64.69,4700.0,52.5305,52.5305,52.498,52.5224,4700.0
2011-04-21 12:40:00,64.68,64.7,64.65,64.7,12200.0,52.5143,52.5305,52.4899,52.5305,12200.0
2011-04-21 12:45:00,64.69,64.7,64.65,64.7,10900.0,52.5224,52.5305,52.4899,52.5305,10900.0
2011-04-21 12:50:00,64.71,64.77,64.7,64.77,23100.0,52.5386,52.5873,52.5305,52.5873,23100.0
2011-04-21 12:55:00,64.77,64.82,64.77,64.8,6300.0,52.5873,52.6279,52.5873,52.6117,6300.0
2011-04-21 13:00:00,64.79,64.79,64.73,64.76,7100.0,52.6036,52.6036,52.5549,52.5792,7100.0
2011-04-21 13:05:00,64.76,64.8,64.73,64.73,8500.0,52.5792,52.6117,52.5549,52.5549,8500.0
2011-04-21 13:10:00,64.75,64.8,64.72,64.76,9100.0,52.5711,52.6117,52.5467,52.5792,9100.0
2011-04-21 13:15:00,64.76,64.8,64.72,64.72,10900.0,52.5792,52.6117,52.5467,52.5467,10900.0
2011-04-21 13:20:00,64.73,64.76,64.68,64.71,21000.0,52.5549,52.5792,52.5143,52.5386,21000.0
2011-04-21 13:25:00,64.73,64.78,64.73,64.78,5400.0,52.5549,52.5955,52.5549,52.5955,5400.0
2011-04-21 13:30:00,64.78,64.78,64.76,64.76,4800.0,52.5955,52.5955,52.5792,52.5792,4800.0
2011-04-21 13:35:00,64.76,64.78,64.74,64.76,4100.0,52.5792,52.5955,52.563,52.5792,4100.0
2011-04-21 13:40:00,64.76,64.79,64.75,64.78,35300.0,52.5792,52.6036,52.5711,52.5955,35300.0
2011-04-21 13:45:00,64.79,64.8,64.74,64.78,17200.0,52.6036,52.6117,52.563,52.5955,17200.0
2011-04-21 13:50:00,64.78,64.79,64.67,64.74,59400.0,52.5955,52.6036,52.5062,52.563,59400.0
2011-04-21 13:55:00,64.74,64.76,64.67,64.71,14000.0,52.563,52.5792,52.5062,52.5386,14000.0
2011-04-21 14:00:00,64.7,64.73,64.67,64.68,8200.0,52.5305,52.5549,52.5062,52.5143,8200.0
2011-04-21 14:05:00,64.67,64.77,64.67,64.76,7300.0,52.5062,52.5873,52.5062,52.5792,7300.0
2011-04-21 14:10:00,64.76,64.77,64.73,64.77,7400.0,52.5792,52.5873,52.5549,52.5873,7400.0
2011-04-21 14:15:00,64.77,64.8,64.77,64.79,13200.0,52.5873,52.6117,52.5873,52.6036,13200.0
2011-04-21 14:20:00,64.8,64.8,64.77,64.8,12800.0,52.6117,52.6117,52.5873,52.6117,12800.0
2011-04-21 14:25:00,64.8,64.92,64.8,64.9,17100.0,52.6117,52.7091,52.6117,52.6929,17100.0
2011-04-21 14:30:00,64.89,64.91,64.79,64.81,20700.0,52.6848,52.701,52.6036,52.6198,20700.0
2011-04-21 14:35:00,64.81,64.89,64.81,64.88,32500.0,52.6198,52.6848,52.6198,52.6767,32500.0
2011-04-21 14:40:00,64.88,64.98,64.86,64.97,19600.0,52.6767,52.7578,52.6604,52.7497,19600.0
2011-04-21 14:45:00,64.97,65.0,64.96,64.98,94200.0,52.7497,52.7741,52.7416,52.7578,94200.0
2011-04-21 14:50:00,65.0,65.0,64.98,65.0,11800.0,52.7741,52.7741,52.7578,52.7741,11800.0
2011-04-21 14:55:00,65.0,65.03,64.97,65.0,26100.0,52.7741,52.7984,52.7497,52.7741,26100.0
2011-04-21 15:00:00,64.99,65.03,64.97,65.01,11100.0,52.766,52.7984,52.7497,52.7822,11100.0
2011-04-21 15:05:00,65.0,65.01,64.93,64.95,15700.0,52.7741,52.7822,52.7172,52.7335,15700.0
2011-04-21 15:10:00,64.94,64.95,64.89,64.95,11700.0,52.7254,52.7335,52.6848,52.7335,11700.0
2011-04-21 15:15:00,64.95,64.98,64.9,64.98,8900.0,52.7335,52.7578,52.6929,52.7578,8900.0
2011-04-21 15:20:00,64.97,65.03,64.96,65.0,13100.0,52.7497,52.7984,52.7416,52.7741,13100.0
2011-04-21 15:25:00,64.98,65.02,64.98,65.0,12200.0,52.7578,52.7903,52.7578,52.7741,12200.0
2011-04-21 15:30:00,64.99,65.04,64.96,65.04,13300.0,52.766,52.8066,52.7416,52.8066,13300.0
2011-04-21 15:35:00,65.03,65.1,65.02,65.04,17500.0,52.7984,52.8553,52.7903,52.8066,17500.0
2011-04-21 15:40:00,65.04,65.15,65.04,65.15,16600.0,52.8066,52.8959,52.8066,52.8959,16600.0
2011-04-21 15:45:00,65.14,65.15,65.09,65.13,26000.0,52.8877,52.8959,52.8472,52.8796,26000.0
2011-04-21 15:50:00,65.13,65.14,65.08,65.12,35100.0,52.8796,52.8877,52.839,52.8715,35100.0
2011-04-21 15:55:00,65.12,65.14,64.99,64.99,100500.0,52.8715,52.8877,52.766,52.766,100500.0
2011-04-25 09:30:00,64.86,65.59,64.86,65.39,39200.0,52.6604,53.2531,52.6604,53.0907,39200.0
2011-04-25 09:35:00,65.39,65.7,65.39,65.52,29200.0,53.0907,53.3424,53.0907,53.1963,29200.0
2011-04-25 09:40:00,65.59,65.67,65.43,65.61,24800.0,53.2531,53.3181,53.1232,53.2693,24800.0
2011-04-25 09:45:00,65.56,65.91,65.53,65.77,27500.0,53.2288,53.5129,53.2044,53.3993,27500.0
2011-04-25 09:50:00,65.78,65.96,65.68,65.74,21300.0,53.4074,53.5535,53.3262,53.3749,21300.0
2011-04-25 09:55:00,65.75,65.89,65.67,65.79,20000.0,53.383,53.4967,53.3181,53.4155,20000.0
2011-04-25 10:00:00,65.81,65.93,65.64,65.79,25600.0,53.4317,53.5292,53.2937,53.4155,25600.0
2011-04-25 10:05:00,65.75,65.76,65.55,65.62,44700.0,53.383,53.3911,53.2206,53.2775,44700.0
2011-04-25 10:10:00,65.58,65.84,65.36,65.83,36000.0,53.245,53.4561,53.0664,53.448,36000.0
2011-04-25 10:15:00,65.83,65.89,65.73,65.79,28200.0,53.448,53.4967,53.3668,53.4155,28200.0
2011-04-25 10:20:00,65.76,65.95,65.7,65.95,51800.0,53.3911,53.5454,53.3424,53.5454,51800.0
2011-04-25 10:25:00,65.93,66.18,65.82,66.06,34300.0,53.5292,53.7321,53.4398,53.6347,34300.0
2011-04-25 10:30:00,66.04,66.1,65.95,66.05,57200.0,53.6185,53.6672,53.5454,53.6266,57200.0
2011-04-25 10:35:00,66.04,66.12,65.94,66.12,56700.0,53.6185,53.6834,53.5373,53.6834,56700.0
2011-04-25 10:40:00,66.09,66.23,66.03,66.16,33400.0,53.6591,53.7727,53.6103,53.7159,33400.0
2011-04-25 10:45:00,66.14,66.16,66.05,66.12,12100.0,53.6997,53.7159,53.6266,53.6834,12100.0
2011-04-25 10:50:00,66.13,66.16,66.03,66.06,11800.0,53.6915,53.7159,53.6103,53.6347,11800.0
2011-04-25 10:55:00,66.04,66.11,66.03,66.11,18700.0,53.6185,53.6753,53.6103,53.6753,18700.0
2011-04-25 11:00:00,66.1,66.11,66.01,66.04,35700.0,53.6672,53.6753,53.5941,53.6185,35700.0
2011-04-25 11:05:00,66.08,66.1,66.05,66.08,5900.0,53.6509,53.6672,53.6266,53.6509,5900.0
2011-04-25 11:10:00,66.08,66.09,66.0,66.0,16500.0,53.6509,53.6591,53.586,53.586,16500.0
2011-04-25 11:15:00,66.01,66.08,65.98,66.08,14200.0,53.5941,53.6509,53.5698,53.6509,14200.0
2011-04-25 11:20:00,66.1,66.1,65.96,66.02,11300.0,53.6672,53.6672,53.5535,53.6022,11300.0
2011-04-25 11:25:00,66.0,66.17,66.0,66.13,20900.0,53.586,53.724,53.586,53.6915,20900.0
2011-04-25 11:30:00,66.15,66.3,66.09,66.29,18400.0,53.7078,53.8296,53.6591,53.8214,18400.0
2011-04-25 11:35:00,66.27,66.29,66.13,66.17,25700.0,53.8052,53.8214,53.6915,53.724,25700.0
2011-04-25 11:40:00,66.2,66.39,66.19,66.39,23600.0,53.7484,53.9026,53.7403,53.9026,23600.0
2011-04-25 11:45:00,66.39,66.44,66.34,66.4,26900.0,53.9026,53.9432,53.862,53.9108,26900.0
2011-04-25 11:50:00,66.41,66.47,66.4,66.44,9200.0,53.9189,53.9676,53.9108,53.9432,9200.0
2011-04-25 11:55:00,66.44,66.67,66.42,66.57,38400.0,53.9432,54.13,53.927,54.0488,38400.0
2011-04-25 12:00:00,66.57,66.93,66.56,66.89,49100.0,54.0488,54.3411,54.0407,54.3086,49100.0
2011-04-25 12:05:00,66.91,66.92,66.79,66.79,21000.0,54.3248,54.3329,54.2274,54.2274,21000.0
2011-04-25 12:10:00,66.8,66.89,66.66,66.89,20500.0,54.2355,54.3086,54.1219,54.3086,20500.0
2011-04-25 12:15:00,66.89,66.97,66.87,66.89,27200.0,54.3086,54.3735,54.2924,54.3086,27200.0
2011-04-25 12:20:00,66.89,66.91,66.72,66.91,22600.0,54.3086,54.3248,54.1706,54.3248,22600.0
2011-04-25 12:25:00,66.89,66.95,66.72,66.95,12500.0,54.3086,54.3573,54.1706,54.3573,12500.0
2011-04-25 12:30:00,66.92,67.0,66.89,67.0,21200.0,54.3329,54.3979,54.3086,54.3979,21200.0
2011-04-25 12:35:00,67.0,67.0,66.85,66.85,13700.0,54.3979,54.3979,54.2761,54.2761,13700.0
2011-04-25 12:40:00,66.86,66.89,66.78,66.87,18500.0,54.2842,54.3086,54.2193,54.2924,18500.0
2011-04-25 12:45:00,66.87,66.99,66.86,66.98,13700.0,54.2924,54.3898,54.2842,54.3817,13700.0
2011-04-25 12:50:00,66.97,66.98,66.94,66.97,15300.0,54.3735,54.3817,54.3492,54.3735,15300.0
2011-04-25 12:55:00,66.97,66.98,66.96,66.97,29000.0,54.3735,54.3817,54.3654,54.3735,29000.0
2011-04-25 13:00:00,66.98,67.05,66.88,66.96,39000.0,54.3817,54.4385,54.3005,54.3654,39000.0
2011-04-25 13:05:00,66.96,67.03,66.91,66.92,46600.0,54.3654,54.4223,54.3248,54.3329,46600.0
2011-04-25 13:10:00,66.95,67.0,66.93,67.0,7700.0,54.3573,54.3979,54.3411,54.3979,7700.0
2011-04-25 13:15:00,67.0,67.06,66.97,67.05,23500.0,54.3979,54.4466,54.3735,54.4385,23500.0
2011-04-25 13:20:00,67.05,67.18,67.01,67.18,20700.0,54.4385,54.544,54.406,54.544,20700.0
2011-04-25 13:25:00,67.18,67.24,67.14,67.23,27800.0,54.544,54.5928,54.5116,54.5846,27800.0
2011-04-25 13:30:00,67.2,67.33,67.18,67.33,20700.0,54.5603,54.6658,54.544,54.6658,20700.0
2011-04-25 13:35:00,67.33,67.54,67.32,67.54,36300.0,54.6658,54.8363,54.6577,54.8363,36300.0
2011-04-25 13:40:00,67.54,67.72,67.47,67.7,23600.0,54.8363,54.9825,54.7795,54.9662,23600.0
2011-04-25 13:45:00,67.72,67.74,67.67,67.71,29000.0,54.9825,54.9987,54.9419,54.9744,29000.0
2011-04-25 13:50:00,67.74,67.94,67.73,67.94,49200.0,54.9987,55.1611,54.9906,55.1611,49200.0
2011-04-25 13:55:00,67.93,67.99,67.86,67.92,24800.0,55.153,55.2017,55.0961,55.1449,24800.0
2011-04-25 14:00:00,67.94,67.98,67.86,67.94,29100.0,55.1611,55.1936,55.0961,55.1611,29100.0
2011-04-25 14:05:00,67.91,67.95,67.71,67.79,22200.0,55.1367,55.1692,54.9744,55.0393,22200.0
2011-04-25 14:10:00,67.81,67.92,67.66,67.92,32100.0,55.0555,55.1449,54.9338,55.1449,32100.0
2011-04-25 14:15:00,67.92,67.92,67.85,67.85,13800.0,55.1449,55.1449,55.088,55.088,13800.0
2011-04-25 14:20:00,67.87,67.94,67.81,67.94,20900.0,55.1043,55.1611,55.0555,55.1611,20900.0
2011-04-25 14:25:00,67.93,67.94,67.84,67.89,18100.0,55.153,55.1611,55.0799,55.1205,18100.0
2011-04-25 14:30:00,67.88,67.92,67.81,67.92,22200.0,55.1124,55.1449,55.0555,55.1449,22200.0
2011-04-25 14:35:00,67.9,68.0,67.84,67.9,20600.0,55.1286,55.2098,55.0799,55.1286,20600.0
2011-04-25 14:40:00,67.89,67.98,67.87,67.92,15600.0,55.1205,55.1936,55.1043,55.1449,15600.0
2011-04-25 14:45:00,67.92,67.93,67.85,67.85,17800.0,55.1449,55.153,55.088,55.088,17800.0
2011-04-25 14:50:00,67.85,68.0,67.84,67.95,31400.0,55.088,55.2098,55.0799,55.1692,31400.0
2011-04-25 14:55:00,67.94,68.07,67.9,67.95,45200.0,55.1611,55.2666,55.1286,55.1692,45200.0
2011-04-25 15:00:00,67.95,67.95,67.82,67.87,40100.0,55.1692,55.1692,55.0637,55.1043,40100.0
2011-04-25 15:05:00,67.87,67.9,67.67,67.73,54900.0,55.1043,55.1286,54.9419,54.9906,54900.0
2011-04-25 15:10:00,67.7,67.79,67.7,67.77,65700.0,54.9662,55.0393,54.9662,55.0231,65700.0
2011-04-25 15:15:00,67.78,68.04,67.78,68.03,55500.0,55.0312,55.2423,55.0312,55.2342,55500.0
2011-04-25 15:20:00,68.03,68.03,67.89,68.03,37000.0,55.2342,55.2342,55.1205,55.2342,37000.0
2011-04-25 15:25:00,68.04,68.38,68.04,68.35,63700.0,55.2423,55.5183,55.2423,55.494,63700.0
2011-04-25 15:30:00,68.35,68.64,68.24,68.45,119500.0,55.494,55.7294,55.4047,55.5752,119500.0
2011-04-25 15:35:00,68.45,68.82,68.45,68.74,83900.0,55.5752,55.8756,55.5752,55.8106,83900.0
2011-04-25 15:40:00,68.75,69.03,68.69,69.0,181500.0,55.8187,56.0461,55.77,56.0217,181500.0
2011-04-25 15:45:00,69.0,69.24,68.93,69.18,138100.0,56.0217,56.2166,55.9649,56.1679,138100.0
2011-04-25 15:50:00,69.18,69.51,69.13,69.5,135300.0,56.1679,56.4358,56.1273,56.4277,135300.0
2011-04-25 15:55:00,69.48,69.61,69.31,69.56,293000.0,56.4114,56.517,56.2734,56.4764,293000.0
2011-04-26 09:30:00,69.65,69.88,69.02,69.19,43700.0,56.5495,56.7362,56.038,56.176,43700.0
2011-04-26 09:35:00,69.22,69.33,68.84,68.89,41500.0,56.2003,56.2896,55.8918,55.9324,41500.0
2011-04-26 09:40:00,68.89,68.99,68.68,68.72,26200.0,55.9324,56.0136,55.7619,55.7944,26200.0
2011-04-26 09:45:00,68.76,69.18,68.72,69.18,67900.0,55.8269,56.1679,55.7944,56.1679,67900.0
2011-04-26 09:50:00,69.18,69.26,68.89,69.03,39300.0,56.1679,56.2328,55.9324,56.0461,39300.0
2011-04-26 09:55:00,69.04,69.04,68.82,68.82,26700.0,56.0542,56.0542,55.8756,55.8756,26700.0
2011-04-26 10:00:00,68.83,68.85,68.73,68.74,25300.0,55.8837,55.8999,55.8025,55.8106,25300.0
2011-04-26 10:05:00,68.73,68.73,68.37,68.37,37800.0,55.8025,55.8025,55.5102,55.5102,37800.0
2011-04-26 10:10:00,68.37,68.42,68.31,68.41,23400.0,55.5102,55.5508,55.4615,55.5427,23400.0
2011-04-26 10:15:00,68.41,68.43,68.33,68.36,25000.0,55.5427,55.5589,55.4777,55.5021,25000.0
2011-04-26 10:20:00,68.36,68.55,68.3,68.55,32700.0,55.5021,55.6564,55.4534,55.6564,32700.0
2011-04-26 10:25:00,68.55,68.88,68.55,68.65,28900.0,55.6564,55.9243,55.6564,55.7375,28900.0
2011-04-26 10:30:00,68.65,68.71,68.52,68.61,20100.0,55.7375,55.7863,55.632,55.7051,20100.0
2011-04-26 10:35:00,68.6,68.67,68.57,68.64,20800.0,55.697,55.7538,55.6726,55.7294,20800.0
2011-04-26 10:40:00,68.63,68.87,68.62,68.87,15000.0,55.7213,55.9162,55.7132,55.9162,15000.0
2011-04-26 10:45:00,68.87,68.88,68.68,68.84,27200.0,55.9162,55.9243,55.7619,55.8918,27200.0
2011-04-26 10:50:00,68.83,68.83,68.61,68.79,16100.0,55.8837,55.8837,55.7051,55.8512,16100.0
2011-04-26 10:55:00,68.77,69.11,68.73,69.1,28700.0,55.835,56.111,55.8025,56.1029,28700.0
2011-04-26 11:00:00,69.1,69.15,68.96,69.13,9500.0,56.1029,56.1435,55.9892,56.1273,9500.0
2011-04-26 11:05:00,69.1,69.22,69.05,69.08,14100.0,56.1029,56.2003,56.0623,56.0867,14100.0
2011-04-26 11:10:00,69.05,69.18,69.03,69.1,11800.0,56.0623,56.1679,56.0461,56.1029,11800.0
2011-04-26 11:15:00,69.11,69.11,68.92,69.0,7400.0,56.111,56.111,55.9568,56.0217,7400.0
2011-04-26 11:20:00,68.98,69.04,68.95,69.0,5200.0,56.0055,56.0542,55.9811,56.0217,5200.0
2011-04-26 11:25:00,69.0,69.06,68.92,69.0,17400.0,56.0217,56.0704,55.9568,56.0217,17400.0
2011-04-26 11:30:00,69.0,69.07,68.98,69.0,7200.0,56.0217,56.0786,56.0055,56.0217,7200.0
2011-04-26 11:35:00,68.98,69.01,68.94,68.94,7800.0,56.0055,56.0298,55.973,55.973,7800.0
2011-04-26 11:40:00,68.97,69.1,68.95,68.96,6700.0,55.9974,56.1029,55.9811,55.9892,6700.0
2011-04-26 11:45:00,68.99,69.04,68.98,69.02,8300.0,56.0136,56.0542,56.0055,56.038,8300.0
2011-04-26 11:50:00,69.03,69.04,68.95,68.95,7300.0,56.0461,56.0542,55.9811,55.9811,7300.0
2011-04-26 11:55:00,68.95,69.09,68.94,69.07,12100.0,55.9811,56.0948,55.973,56.0786,12100.0
2011-04-26 12:00:00,69.05,69.17,69.05,69.05,8100.0,56.0623,56.1597,56.0623,56.0623,8100.0
2011-04-26 12:05:00,69.08,69.09,69.0,69.01,7300.0,56.0867,56.0948,56.0217,56.0298,7300.0
2011-04-26 12:10:00,69.03,69.15,69.01,69.07,6600.0,56.0461,56.1435,56.0298,56.0786,6600.0
2011-04-26 12:15:00,69.07,69.07,68.99,69.07,7200.0,56.0786,56.0786,56.0136,56.0786,7200.0
2011-04-26 12:20:00,69.08,69.17,69.08,69.12,7000.0,56.0867,56.1597,56.0867,56.1191,7000.0
2011-04-26 12:25:00,69.11,69.22,69.08,69.16,6500.0,56.111,56.2003,56.0867,56.1516,6500.0
2011-04-26 12:30:00,69.17,69.21,69.13,69.13,7400.0,56.1597,56.1922,56.1273,56.1273,7400.0
2011-04-26 12:35:00,69.18,69.28,69.15,69.21,12100.0,56.1679,56.2491,56.1435,56.1922,12100.0
2011-04-26 12:40:00,69.22,69.22,69.11,69.13,3500.0,56.2003,56.2003,56.111,56.1273,3500.0
2011-04-26 12:45:00,69.13,69.17,69.08,69.11,4200.0,56.1273,56.1597,56.0867,56.111,4200.0
2011-04-26 12:50:00,69.11,69.15,69.04,69.08,4500.0,56.111,56.1435,56.0542,56.0867,4500.0
2011-04-26 12:55:00,69.14,69.16,69.04,69.06,4300.0,56.1354,56.1516,56.0542,56.0704,4300.0
2011-04-26 13:00:00,69.07,69.08,69.03,69.04,5400.0,56.0786,56.0867,56.0461,56.0542,5400.0
2011-04-26 13:05:00,69.03,69.05,68.98,68.98,5000.0,56.0461,56.0623,56.0055,56.0055,5000.0
2011-04-26 13:10:00,68.97,69.0,68.94,69.0,4900.0,55.9974,56.0217,55.973,56.0217,4900.0
2011-04-26 13:15:00,68.97,69.14,68.97,69.1,11600.0,55.9974,56.1354,55.9974,56.1029,11600.0
2011-04-26 13:20:00,69.11,69.19,69.08,69.15,6600.0,56.111,56.176,56.0867,56.1435,6600.0
2011-04-26 13:25:00,69.16,69.21,69.12,69.16,4000.0,56.1516,56.1922,56.1191,56.1516,4000.0
2011-04-26 13:30:00,69.15,69.15,68.95,68.96,9100.0,56.1435,56.1435,55.9811,55.9892,9100.0
2011-04-26 13:35:00,68.96,69.03,68.9,68.92,11800.0,55.9892,56.0461,55.9405,55.9568,11800.0
2011-04-26 13:40:00,68.92,68.93,68.8,68.82,15000.0,55.9568,55.9649,55.8593,55.8756,15000.0
2011-04-26 13:45:00,68.8,68.81,68.75,68.75,7000.0,55.8593,55.8675,55.8187,55.8187,7000.0
2011-04-26 13:50:00,68.76,68.76,68.67,68.67,15300.0,55.8269,55.8269,55.7538,55.7538,15300.0
2011-04-26 13:55:00,68.66,68.68,68.61,68.61,14100.0,55.7457,55.7619,55.7051,55.7051,14100.0
2011-04-26 14:00:00,68.62,68.64,68.58,68.59,12400.0,55.7132,55.7294,55.6807,55.6888,12400.0
2011-04-26 14:05:00,68.59,68.59,68.45,68.47,21400.0,55.6888,55.6888,55.5752,55.5914,21400.0
2011-04-26 14:10:00,68.48,68.66,68.48,68.58,17400.0,55.5995,55.7457,55.5995,55.6807,17400.0
2011-04-26 14:15:00,68.59,68.72,68.59,68.72,15900.0,55.6888,55.7944,55.6888,55.7944,15900.0
2011-04-26 14:20:00,68.74,68.77,68.61,68.61,11600.0,55.8106,55.835,55.7051,55.7051,11600.0
2011-04-26 14:25:00,68.6,68.67,68.59,68.65,7600.0,55.697,55.7538,55.6888,55.7375,7600.0
2011-04-26 14:30:00,68.66,68.69,68.61,68.68,8400.0,55.7457,55.77,55.7051,55.7619,8400.0
2011-04-26 14:35:00,68.68,68.68,68.58,68.58,4700.0,55.7619,55.7619,55.6807,55.6807,4700.0
2011-04-26 14:40:00,68.56,68.67,68.53,68.66,9200.0,55.6645,55.7538,55.6401,55.7457,9200.0
2011-04-26 14:45:00,68.66,68.66,68.52,68.52,17100.0,55.7457,55.7457,55.632,55.632,17100.0
2011-04-26 14:50:00,68.52,68.57,68.51,68.54,6200.0,55.632,55.6726,55.6239,55.6482,6200.0
2011-04-26 14:55:00,68.54,68.63,68.53,68.59,10600.0,55.6482,55.7213,55.6401,55.6888,10600.0
2011-04-26 15:00:00,68.59,68.65,68.58,68.6,10500.0,55.6888,55.7375,55.6807,55.697,10500.0
2011-04-26 15:05:00,68.6,68.62,68.52,68.56,13500.0,55.697,55.7132,55.632,55.6645,13500.0
2011-04-26 15:10:00,68.56,68.58,68.52,68.58,9000.0,55.6645,55.6807,55.632,55.6807,9000.0
2011-04-26 15:15:00,68.57,68.57,68.49,68.5,7400.0,55.6726,55.6726,55.6076,55.6158,7400.0
2011-04-26 15:20:00,68.5,68.53,68.49,68.53,10300.0,55.6158,55.6401,55.6076,55.6401,10300.0
2011-04-26 15:25:00,68.53,68.53,68.5,68.51,9000.0,55.6401,55.6401,55.6158,55.6239,9000.0
2011-04-26 15:30:00,68.5,68.52,68.47,68.5,15100.0,55.6158,55.632,55.5914,55.6158,15100.0
2011-04-26 15:35:00,68.49,68.5,68.43,68.43,15100.0,55.6076,55.6158,55.5589,55.5589,15100.0
2011-04-26 15:40:00,68.43,68.46,68.41,68.44,16100.0,55.5589,55.5833,55.5427,55.567,16100.0
2011-04-26 15:45:00,68.45,68.5,68.39,68.42,12200.0,55.5752,55.6158,55.5265,55.5508,12200.0
2011-04-26 15:50:00,68.41,68.46,68.38,68.43,20600.0,55.5427,55.5833,55.5183,55.5589,20600.0
2011-04-26 15:55:00,68.43,68.55,68.39,68.53,53800.0,55.5589,55.6564,55.5265,55.6401,53800.0
2011-04-27 09:30:00,68.78,68.78,68.51,68.62,10300.0,55.8431,55.8431,55.6239,55.7132,10300.0
2011-04-27 09:35:00,68.56,68.56,68.18,68.2,9600.0,55.6645,55.6645,55.356,55.3722,9600.0
2011-04-27 09:40:00,68.24,68.3,68.13,68.17,6000.0,55.4047,55.4534,55.3154,55.3478,6000.0
2011-04-27 09:45:00,68.21,68.33,68.17,68.29,6000.0,55.3803,55.4777,55.3478,55.4453,6000.0
2011-04-27 09:50:00,68.31,68.45,68.19,68.31,10700.0,55.4615,55.5752,55.3641,55.4615,10700.0
2011-04-27 09:55:00,68.27,68.28,68.15,68.19,9600.0,55.429,55.4371,55.3316,55.3641,9600.0
2011-04-27 10:00:00,68.19,68.19,67.94,67.96,9100.0,55.3641,55.3641,55.1611,55.1773,9100.0
2011-04-27 10:05:00,67.98,67.98,67.7,67.83,14800.0,55.1936,55.1936,54.9662,55.0718,14800.0
2011-04-27 10:10:00,67.78,67.83,67.66,67.66,6500.0,55.0312,55.0718,54.9338,54.9338,6500.0
2011-04-27 10:15:00,67.6,67.61,67.47,67.51,14200.0,54.885,54.8932,54.7795,54.812,14200.0
2011-04-27 10:20:00,67.45,67.53,67.31,67.34,8900.0,54.7633,54.8282,54.6496,54.6739,8900.0
2011-04-27 10:25:00,67.35,67.44,67.28,67.28,24100.0,54.6821,54.7551,54.6252,54.6252,24100.0
2011-04-27 10:30:00,67.3,67.3,67.17,67.21,14800.0,54.6415,54.6415,54.5359,54.5684,14800.0
2011-04-27 10:35:00,67.2,67.21,67.14,67.19,12600.0,54.5603,54.5684,54.5116,54.5522,12600.0
2011-04-27 10:40:00,67.2,67.35,67.19,67.22,8800.0,54.5603,54.6821,54.5522,54.5765,8800.0
2011-04-27 10:45:00,67.19,67.21,67.18,67.19,11700.0,54.5522,54.5684,54.544,54.5522,11700.0
2011-04-27 10:50:00,67.19,67.32,67.19,67.22,12000.0,54.5522,54.6577,54.5522,54.5765,12000.0
2011-04-27 10:55:00,67.21,67.26,67.18,67.18,6900.0,54.5684,54.609,54.544,54.544,6900.0
2011-04-27 11:00:00,67.19,67.24,67.18,67.21,13700.0,54.5522,54.5928,54.544,54.5684,13700.0
2011-04-27 11:05:00,67.22,67.28,67.18,67.24,6500.0,54.5765,54.6252,54.544,54.5928,6500.0
2011-04-27 11:10:00,67.29,67.42,67.24,67.42,6000.0,54.6334,54.7389,54.5928,54.7389,6000.0
2011-04-27 11:15:00,67.38,67.52,67.34,67.49,10700.0,54.7064,54.8201,54.6739,54.7957,10700.0
2011-04-27 11:20:00,67.5,67.55,67.48,67.54,6400.0,54.8039,54.8445,54.7876,54.8363,6400.0
2011-04-27 11:25:00,67.5,67.67,67.5,67.63,5000.0,54.8039,54.9419,54.8039,54.9094,5000.0
2011-04-27 11:30:00,67.63,67.69,67.63,67.67,3400.0,54.9094,54.9581,54.9094,54.9419,3400.0
2011-04-27 11:35:00,67.68,67.68,67.54,67.54,4500.0,54.95,54.95,54.8363,54.8363,4500.0
2011-04-27 11:40:00,67.54,67.63,67.54,67.58,4200.0,54.8363,54.9094,54.8363,54.8688,4200.0
2011-04-27 11:45:00,67.56,67.63,67.54,67.63,5000.0,54.8526,54.9094,54.8363,54.9094,5000.0
2011-04-27 11:50:00,67.64,67.75,67.63,67.67,3400.0,54.9175,55.0068,54.9094,54.9419,3400.0
2011-04-27 11:55:00,67.7,67.73,67.61,67.61,12000.0,54.9662,54.9906,54.8932,54.8932,12000.0
2011-04-27 12:00:00,67.61,67.78,67.57,67.57,21200.0,54.8932,55.0312,54.8607,54.8607,21200.0
2011-04-27 12:05:00,67.56,67.65,67.51,67.58,8500.0,54.8526,54.9256,54.812,54.8688,8500.0
2011-04-27 12:10:00,67.55,67.55,67.52,67.54,4700.0,54.8445,54.8445,54.8201,54.8363,4700.0
2011-04-27 12:15:00,67.53,67.53,67.44,67.45,3200.0,54.8282,54.8282,54.7551,54.7633,3200.0
2011-04-27 12:20:00,67.45,67.52,67.45,67.46,3300.0,54.7633,54.8201,54.7633,54.7714,3300.0
2011-04-27 12:25:00,67.48,67.48,67.41,67.43,1200.0,54.7876,54.7876,54.7308,54.747,1200.0
2011-04-27 12:30:00,67.44,67.53,67.42,67.48,8400.0,54.7551,54.8282,54.7389,54.7876,8400.0
2011-04-27 12:35:00,67.49,67.69,67.45,67.68,16100.0,54.7957,54.9581,54.7633,54.95,16100.0
2011-04-27 12:40:00,67.66,67.7,67.52,67.52,22200.0,54.9338,54.9662,54.8201,54.8201,22200.0
2011-04-27 12:45:00,67.51,67.52,67.41,67.49,12400.0,54.812,54.8201,54.7308,54.7957,12400.0
2011-04-27 12:50:00,67.49,67.54,67.46,67.54,9900.0,54.7957,54.8363,54.7714,54.8363,9900.0
2011-04-27 12:55:00,67.55,67.61,67.53,67.55,5400.0,54.8445,54.8932,54.8282,54.8445,5400.0
2011-04-27 13:00:00,67.54,67.55,67.48,67.54,8800.0,54.8363,54.8445,54.7876,54.8363,8800.0
2011-04-27 13:05:00,67.52,67.54,67.49,67.54,4100.0,54.8201,54.8363,54.7957,54.8363,4100.0
2011-04-27 13:10:00,67.55,67.59,67.53,67.57,4600.0,54.8445,54.8769,54.8282,54.8607,4600.0
2011-04-27 13:15:00,67.55,67.73,67.55,67.73,4800.0,54.8445,54.9906,54.8445,54.9906,4800.0
2011-04-27 13:20:00,67.71,67.81,67.71,67.72,4400.0,54.9744,55.0555,54.9744,54.9825,4400.0
2011-04-27 13:25:00,67.75,67.75,67.65,67.65,4100.0,55.0068,55.0068,54.9256,54.9256,4100.0
2011-04-27 13:30:00,67.65,67.65,67.56,67.57,5800.0,54.9256,54.9256,54.8526,54.8607,5800.0
2011-04-27 13:35:00,67.54,67.6,67.53,67.57,10500.0,54.8363,54.885,54.8282,54.8607,10500.0
2011-04-27 13:40:00,67.57,67.63,67.56,67.61,4500.0,54.8607,54.9094,54.8526,54.8932,4500.0
2011-04-27 13:45:00,67.62,67.67,67.61,67.65,5900.0,54.9013,54.9419,54.8932,54.9256,5900.0
2011-04-27 13:50:00,67.64,67.7,67.61,67.69,5400.0,54.9175,54.9662,54.8932,54.9581,5400.0
2011-04-27 13:55:00,67.69,67.72,67.65,67.72,5500.0,54.9581,54.9825,54.9256,54.9825,5500.0
2011-04-27 14:00:00,67.71,67.75,67.67,67.7,13400.0,54.9744,55.0068,54.9419,54.9662,13400.0
2011-04-27 14:05:00,67.7,67.74,67.69,67.71,4100.0,54.9662,54.9987,54.9581,54.9744,4100.0
2011-04-27 14:10:00,67.74,67.74,67.64,67.66,5400.0,54.9987,54.9987,54.9175,54.9338,5400.0
2011-04-27 14:15:00,67.64,67.65,67.51,67.58,10900.0,54.9175,54.9256,54.812,54.8688,10900.0
2011-04-27 14:20:00,67.59,67.62,67.53,67.56,7400.0,54.8769,54.9013,54.8282,54.8526,7400.0
2011-04-27 14:25:00,67.58,67.61,67.42,67.42,8100.0,54.8688,54.8932,54.7389,54.7389,8100.0
2011-04-27 14:30:00,67.43,67.54,67.43,67.54,9000.0,54.747,54.8363,54.747,54.8363,9000.0
2011-04-27 14:35:00,67.55,67.62,67.55,67.62,9000.0,54.8445,54.9013,54.8445,54.9013,9000.0
2011-04-27 14:40:00,67.6,67.64,67.55,67.55,7500.0,54.885,54.9175,54.8445,54.8445,7500.0
2011-04-27 14:45:00,67.56,67.65,67.55,67.59,9000.0,54.8526,54.9256,54.8445,54.8769,9000.0
2011-04-27 14:50:00,67.56,67.79,67.53,67.79,9000.0,54.8526,55.0393,54.8282,55.0393,9000.0
2011-04-27 14:55:00,67.78,67.78,67.69,67.71,6900.0,55.0312,55.0312,54.9581,54.9744,6900.0
2011-04-27 15:00:00,67.72,67.89,67.69,67.86,14700.0,54.9825,55.1205,54.9581,55.0961,14700.0
2011-04-27 15:05:00,67.85,67.87,67.76,67.81,12700.0,55.088,55.1043,55.015,55.0555,12700.0
2011-04-27 15:10:00,67.8,67.81,67.73,67.74,12000.0,55.0474,55.0555,54.9906,54.9987,12000.0
2011-04-27 15:15:00,67.73,67.87,67.71,67.87,7500.0,54.9906,55.1043,54.9744,55.1043,7500.0
2011-04-27 15:20:00,67.87,67.94,67.85,67.9,15000.0,55.1043,55.1611,55.088,55.1286,15000.0
2011-04-27 15:25:00,67.9,68.0,67.9,67.99,7700.0,55.1286,55.2098,55.1286,55.2017,7700.0
2011-04-27 15:30:00,68.0,68.05,67.98,68.05,11000.0,55.2098,55.2504,55.1936,55.2504,11000.0
2011-04-27 15:35:00,68.05,68.22,68.05,68.22,10100.0,55.2504,55.3884,55.2504,55.3884,10100.0
2011-04-27 15:40:00,68.22,68.28,68.05,68.08,18800.0,55.3884,55.4371,55.2504,55.2748,18800.0
2011-04-27 15:45:00,68.09,68.25,67.96,68.01,73400.0,55.2829,55.4128,55.1773,55.2179,73400.0
2011-04-27 15:50:00,68.0,68.06,67.97,67.98,31700.0,55.2098,55.2585,55.1855,55.1936,31700.0
2011-04-27 15:55:00,67.98,68.1,67.88,68.03,75600.0,55.1936,55.291,55.1124,55.2342,75600.0
2011-04-28 09:30:00,68.07,68.21,68.04,68.17,5800.0,55.2666,55.3803,55.2423,55.3478,5800.0
2011-04-28 09:35:00,68.17,68.19,68.08,68.12,2700.0,55.3478,55.3641,55.2748,55.3072,2700.0
2011-04-28 09:40:00,68.15,68.37,68.12,68.19,4800.0,55.3316,55.5102,55.3072,55.3641,4800.0
2011-04-28 09:45:00,68.16,68.17,67.91,67.95,4800.0,55.3397,55.3478,55.1367,55.1692,4800.0
2011-04-28 09:50:00,67.92,68.24,67.82,68.24,7500.0,55.1449,55.4047,55.0637,55.4047,7500.0
2011-04-28 09:55:00,68.25,68.58,68.25,68.52,8800.0,55.4128,55.6807,55.4128,55.632,8800.0
2011-04-28 10:00:00,68.49,68.73,68.44,68.69,6700.0,55.6076,55.8025,55.567,55.77,6700.0
2011-04-28 10:05:00,68.72,68.74,68.47,68.56,11000.0,55.7944,55.8106,55.5914,55.6645,11000.0
2011-04-28 10:10:00,68.57,68.58,68.47,68.58,5200.0,55.6726,55.6807,55.5914,55.6807,5200.0
2011-04-28 10:15:00,68.63,68.67,68.51,68.58,11400.0,55.7213,55.7538,55.6239,55.6807,11400.0
2011-04-28 10:20:00,68.56,68.6,68.38,68.4,7700.0,55.6645,55.697,55.5183,55.5346,7700.0
2011-04-28 10:25:00,68.37,68.6,68.37,68.52,6100.0,55.5102,55.697,55.5102,55.632,6100.0
2011-04-28 10:30:00,68.54,68.55,68.4,68.43,2800.0,55.6482,55.6564,55.5346,55.5589,2800.0
2011-04-28 10:35:00,68.43,68.45,68.35,68.43,13500.0,55.5589,55.5752,55.494,55.5589,13500.0
2011-04-28 10:40:00,68.44,68.5,68.41,68.47,6300.0,55.567,55.6158,55.5427,55.5914,6300.0
2011-04-28 10:45:00,68.47,68.57,68.47,68.56,2700.0,55.5914,55.6726,55.5914,55.6645,2700.0
2011-04-28 10:50:00,68.55,68.63,68.51,68.53,4400.0,55.6564,55.7213,55.6239,55.6401,4400.0
2011-04-28 10:55:00,68.54,68.6,68.44,68.57,8400.0,55.6482,55.697,55.567,55.6726,8400.0
2011-04-28 11:00:00,68.6,68.7,68.55,68.69,5800.0,55.697,55.7781,55.6564,55.77,5800.0
2011-04-28 11:05:00,68.67,68.77,68.67,68.77,4200.0,55.7538,55.835,55.7538,55.835,4200.0
2011-04-28 11:10:00,68.8,68.81,68.71,68.72,6500.0,55.8593,55.8675,55.7863,55.7944,6500.0
2011-04-28 11:15:00,68.71,68.74,68.69,68.72,2900.0,55.7863,55.8106,55.77,55.7944,2900.0
2011-04-28 11:20:00,68.71,68.83,68.71,68.77,4600.0,55.7863,55.8837,55.7863,55.835,4600.0
2011-04-28 11:25:00,68.76,68.79,68.76,68.77,2700.0,55.8269,55.8512,55.8269,55.835,2700.0
2011-04-28 11:30:00,68.77,68.86,68.77,68.84,2800.0,55.835,55.9081,55.835,55.8918,2800.0
2011-04-28 11:35:00,68.84,68.84,68.73,68.76,2100.0,55.8918,55.8918,55.8025,55.8269,2100.0
2011-04-28 11:40:00,68.74,68.75,68.69,68.69,4600.0,55.8106,55.8187,55.77,55.77,4600.0
2011-04-28 11:45:00,68.7,68.7,68.47,68.5,10200.0,55.7781,55.7781,55.5914,55.6158,10200.0
2011-04-28 11:50:00,68.52,68.52,68.42,68.42,4100.0,55.632,55.632,55.5508,55.5508,4100.0
2011-04-28 11:55:00,68.43,68.44,68.41,68.44,2100.0,55.5589,55.567,55.5427,55.567,2100.0
2011-04-28 12:00:00,68.44,68.48,68.27,68.27,6900.0,55.567,55.5995,55.429,55.429,6900.0
2011-04-28 12:05:00,68.28,68.34,68.24,68.34,4600.0,55.4371,55.4859,55.4047,55.4859,4600.0
2011-04-28 12:10:00,68.41,68.41,68.37,68.37,2400.0,55.5427,55.5427,55.5102,55.5102,2400.0
2011-04-28 12:15:00,68.38,68.51,68.37,68.49,10300.0,55.5183,55.6239,55.5102,55.6076,10300.0
2011-04-28 12:20:00,68.51,68.56,68.41,68.56,9000.0,55.6239,55.6645,55.5427,55.6645,9000.0
2011-04-28 12:25:00,68.53,68.6,68.5,68.51,9900.0,55.6401,55.697,55.6158,55.6239,9900.0
2011-04-28 12:30:00,68.52,68.53,68.43,68.43,5500.0,55.632,55.6401,55.5589,55.5589,5500.0
2011-04-28 12:35:00,68.44,68.51,68.44,68.49,700.0,55.567,55.6239,55.567,55.6076,700.0
2011-04-28 12:40:00,68.49,68.52,68.47,68.47,1200.0,55.6076,55.632,55.5914,55.5914,1200.0
2011-04-28 12:45:00,68.48,68.48,68.38,68.4,2900.0,55.5995,55.5995,55.5183,55.5346,2900.0
2011-04-28 12:50:00,68.39,68.42,68.35,68.41,1500.0,55.5265,55.5508,55.494,55.5427,1500.0
2011-04-28 12:55:00,68.4,68.43,68.33,68.33,2800.0,55.5346,55.5589,55.4777,55.4777,2800.0
2011-04-28 13:00:00,68.34,68.41,68.34,68.34,2900.0,55.4859,55.5427,55.4859,55.4859,2900.0
2011-04-28 13:05:00,68.36,68.37,68.26,68.26,2100.0,55.5021,55.5102,55.4209,55.4209,2100.0
2011-04-28 13:10:00,68.27,68.27,68.14,68.14,2100.0,55.429,55.429,55.3235,55.3235,2100.0
2011-04-28 13:15:00,68.16,68.16,68.08,68.13,8900.0,55.3397,55.3397,55.2748,55.3154,8900.0
2011-04-28 13:20:00,68.13,68.21,68.11,68.15,1700.0,55.3154,55.3803,55.2991,55.3316,1700.0
2011-04-28 13:25:00,68.16,68.22,68.14,68.2,2100.0,55.3397,55.3884,55.3235,55.3722,2100.0
2011-04-28 13:30:00,68.19,68.24,68.17,68.2,3600.0,55.3641,55.4047,55.3478,55.3722,3600.0
2011-04-28 13:35:00,68.21,68.21,68.13,68.16,5200.0,55.3803,55.3803,55.3154,55.3397,5200.0
2011-04-28 13:40:00,68.17,68.21,68.14,68.21,3300.0,55.3478,55.3803,55.3235,55.3803,3300.0
2011-04-28 13:45:00,68.23,68.27,68.2,68.23,4900.0,55.3965,55.429,55.3722,55.3965,4900.0
2011-04-28 13:50:00,68.23,68.32,68.23,68.27,8700.0,55.3965,55.4696,55.3965,55.429,8700.0
2011-04-28 13:55:00,68.26,68.34,68.26,68.32,11600.0,55.4209,55.4859,55.4209,55.4696,11600.0
2011-04-28 14:00:00,68.32,68.38,68.31,68.38,15100.0,55.4696,55.5183,55.4615,55.5183,15100.0
2011-04-28 14:05:00,68.36,68.41,68.36,68.4,7700.0,55.5021,55.5427,55.5021,55.5346,7700.0
2011-04-28 14:10:00,68.39,68.48,68.38,68.39,12200.0,55.5265,55.5995,55.5183,55.5265,12200.0
2011-04-28 14:15:00,68.38,68.49,68.38,68.48,3000.0,55.5183,55.6076,55.5183,55.5995,3000.0
2011-04-28 14:20:00,68.48,68.54,68.47,68.47,4100.0,55.5995,55.6482,55.5914,55.5914,4100.0
2011-04-28 14:25:00,68.49,68.53,68.49,68.49,3300.0,55.6076,55.6401,55.6076,55.6076,3300.0
2011-04-28 14:30:00,68.49,68.55,68.46,68.48,4000.0,55.6076,55.6564,55.5833,55.5995,4000.0
2011-04-28 14:35:00,68.5,68.53,68.48,68.48,4300.0,55.6158,55.6401,55.5995,55.5995,4300.0
2011-04-28 14:40:00,68.49,68.54,68.49,68.54,6200.0,55.6076,55.6482,55.6076,55.6482,6200.0
2011-04-28 14:45:00,68.55,68.67,68.55,68.61,7700.0,55.6564,55.7538,55.6564,55.7051,7700.0
2011-04-28 14:50:00,68.59,68.71,68.58,68.67,7800.0,55.6888,55.7863,55.6807,55.7538,7800.0
2011-04-28 14:55:00,68.66,68.67,68.63,68.63,6300.0,55.7457,55.7538,55.7213,55.7213,6300.0
2011-04-28 15:00:00,68.62,68.63,68.51,68.52,10600.0,55.7132,55.7213,55.6239,55.632,10600.0
2011-04-28 15:05:00,68.51,68.52,68.42,68.48,12000.0,55.6239,55.632,55.5508,55.5995,12000.0
2011-04-28 15:10:00,68.46,68.5,68.44,68.49,9500.0,55.5833,55.6158,55.567,55.6076,9500.0
2011-04-28 15:15:00,68.47,68.49,68.4,68.4,6300.0,55.5914,55.6076,55.5346,55.5346,6300.0
2011-04-28 15:20:00,68.41,68.42,68.3,68.3,21200.0,55.5427,55.5508,55.4534,55.4534,21200.0
2011-04-28 15:25:00,68.3,68.45,68.3,68.42,12300.0,55.4534,55.5752,55.4534,55.5508,12300.0
2011-04-28 15:30:00,68.42,68.62,68.42,68.62,12600.0,55.5508,55.7132,55.5508,55.7132,12600.0
2011-04-28 15:35:00,68.63,68.73,68.61,68.72,9000.0,55.7213,55.8025,55.7051,55.7944,9000.0
2011-04-28 15:40:00,68.73,68.87,68.7,68.82,20100.0,55.8025,55.9162,55.7781,55.8756,20100.0
2011-04-28 15:45:00,68.8,68.88,68.78,68.83,19400.0,55.8593,55.9243,55.8431,55.8837,19400.0
2011-04-28 15:50:00,68.82,68.83,68.69,68.73,44400.0,55.8756,55.8837,55.77,55.8025,44400.0
2011-04-28 15:55:00,68.73,68.81,68.71,68.75,59700.0,55.8025,55.8675,55.7863,55.8187,59700.0
2011-04-29 09:30:00,68.87,69.37,68.87,69.35,10400.0,55.9162,56.3221,55.9162,56.3059,10400.0
2011-04-29 09:35:00,69.33,69.52,69.25,69.52,9000.0,56.2896,56.4439,56.2247,56.4439,9000.0
2011-04-29 09:40:00,69.55,69.78,69.55,69.73,13200.0,56.4683,56.655,56.4683,56.6144,13200.0
2011-04-29 09:45:00,69.71,69.71,69.21,69.23,5100.0,56.5982,56.5982,56.1922,56.2085,5100.0
2011-04-29 09:50:00,69.23,69.23,69.09,69.19,7800.0,56.2085,56.2085,56.0948,56.176,7800.0
2011-04-29 09:55:00,69.19,69.19,68.94,68.97,9900.0,56.176,56.176,55.973,55.9974,9900.0
2011-04-29 10:00:00,68.96,69.04,68.83,68.83,8600.0,55.9892,56.0542,55.8837,55.8837,8600.0
2011-04-29 10:05:00,68.83,68.93,68.77,68.77,15400.0,55.8837,55.9649,55.835,55.835,15400.0
2011-04-29 10:10:00,68.74,69.04,68.74,69.02,39700.0,55.8106,56.0542,55.8106,56.038,39700.0
2011-04-29 10:15:00,69.05,69.08,68.96,69.03,17000.0,56.0623,56.0867,55.9892,56.0461,17000.0
2011-04-29 10:20:00,69.06,69.17,69.03,69.04,11500.0,56.0704,56.1597,56.0461,56.0542,11500.0
2011-04-29 10:25:00,69.08,69.27,69.07,69.27,18100.0,56.0867,56.2409,56.0786,56.2409,18100.0
2011-04-29 10:30:00,69.29,69.41,69.26,69.4,10400.0,56.2572,56.3546,56.2328,56.3465,10400.0
2011-04-29 10:35:00,69.41,69.49,69.41,69.47,13300.0,56.3546,56.4196,56.3546,56.4033,13300.0
2011-04-29 10:40:00,69.49,69.61,69.48,69.61,24600.0,56.4196,56.517,56.4114,56.517,24600.0
2011-04-29 10:45:00,69.6,69.68,69.58,69.66,14000.0,56.5089,56.5738,56.4926,56.5576,14000.0
2011-04-29 10:50:00,69.67,69.7,69.61,69.65,4900.0,56.5657,56.5901,56.517,56.5495,4900.0
2011-04-29 10:55:00,69.65,69.65,69.61,69.61,3700.0,56.5495,56.5495,56.517,56.517,3700.0
2011-04-29 11:00:00,69.6,69.61,69.5,69.5,14000.0,56.5089,56.517,56.4277,56.4277,14000.0
2011-04-29 11:05:00,69.5,69.62,69.49,69.61,9600.0,56.4277,56.5251,56.4196,56.517,9600.0
2011-04-29 11:10:00,69.62,69.8,69.61,69.78,25200.0,56.5251,56.6712,56.517,56.655,25200.0
2011-04-29 11:15:00,69.79,69.83,69.67,69.67,10700.0,56.6631,56.6956,56.5657,56.5657,10700.0
2011-04-29 11:20:00,69.69,69.69,69.59,69.62,6300.0,56.5819,56.5819,56.5007,56.5251,6300.0
2011-04-29 11:25:00,69.62,69.71,69.58,69.71,21200.0,56.5251,56.5982,56.4926,56.5982,21200.0
2011-04-29 11:30:00,69.72,69.81,69.68,69.81,6500.0,56.6063,56.6794,56.5738,56.6794,6500.0
2011-04-29 11:35:00,69.79,69.82,69.73,69.73,5100.0,56.6631,56.6875,56.6144,56.6144,5100.0
2011-04-29 11:40:00,69.77,69.89,69.77,69.86,2600.0,56.6469,56.7443,56.6469,56.72,2600.0
2011-04-29 11:45:00,69.86,69.92,69.79,69.92,4000.0,56.72,56.7687,56.6631,56.7687,4000.0
2011-04-29 11:50:00,69.92,70.03,69.9,70.01,11300.0,56.7687,56.858,56.7524,56.8417,11300.0
2011-04-29 11:55:00,70.04,70.15,70.03,70.09,13400.0,56.8661,56.9554,56.858,56.9067,13400.0
2011-04-29 12:00:00,70.09,70.17,69.97,70.09,18700.0,56.9067,56.9717,56.8093,56.9067,18700.0
2011-04-29 12:05:00,70.09,70.1,69.98,70.0,8000.0,56.9067,56.9148,56.8174,56.8336,8000.0
2011-04-29 12:10:00,69.98,70.0,69.88,69.9,3800.0,56.8174,56.8336,56.7362,56.7524,3800.0
2011-04-29 12:15:00,69.88,69.93,69.88,69.91,5700.0,56.7362,56.7768,56.7362,56.7606,5700.0
2011-04-29 12:20:00,69.91,69.97,69.91,69.96,9000.0,56.7606,56.8093,56.7606,56.8012,9000.0
2011-04-29 12:25:00,69.97,70.0,69.95,69.97,2700.0,56.8093,56.8336,56.793,56.8093,2700.0
2011-04-29 12:30:00,70.0,70.01,69.95,70.01,6100.0,56.8336,56.8417,56.793,56.8417,6100.0
2011-04-29 12:35:00,70.0,70.04,70.0,70.04,3900.0,56.8336,56.8661,56.8336,56.8661,3900.0
2011-04-29 12:40:00,70.05,70.53,70.03,70.4,99900.0,56.8742,57.2639,56.858,57.1584,99900.0
2011-04-29 12:45:00,70.41,70.56,70.4,70.54,26900.0,57.1665,57.2883,57.1584,57.2721,26900.0
2011-04-29 12:50:00,70.53,70.55,70.43,70.44,21900.0,57.2639,57.2802,57.1827,57.1909,21900.0
2011-04-29 12:55:00,70.43,70.44,70.35,70.38,22200.0,57.1827,57.1909,57.1178,57.1422,22200.0
2011-04-29 13:00:00,70.41,70.69,70.41,70.64,19400.0,57.1665,57.3938,57.1665,57.3532,19400.0
2011-04-29 13:05:00,70.65,70.65,70.43,70.53,12400.0,57.3614,57.3614,57.1827,57.2639,12400.0
2011-04-29 13:10:00,70.5,70.53,70.42,70.43,9600.0,57.2396,57.2639,57.1746,57.1827,9600.0
2011-04-29 13:15:00,70.41,70.42,70.34,70.36,6500.0,57.1665,57.1746,57.1097,57.1259,6500.0
2011-04-29 13:20:00,70.35,70.38,70.32,70.36,16300.0,57.1178,57.1422,57.0934,57.1259,16300.0
2011-04-29 13:25:00,70.35,70.45,70.35,70.45,6100.0,57.1178,57.199,57.1178,57.199,6100.0
2011-04-29 13:30:00,70.46,70.5,70.36,70.41,6400.0,57.2071,57.2396,57.1259,57.1665,6400.0
2011-04-29 13:35:00,70.41,70.46,70.41,70.46,1600.0,57.1665,57.2071,57.1665,57.2071,1600.0
2011-04-29 13:40:00,70.46,70.52,70.45,70.52,8400.0,57.2071,57.2558,57.199,57.2558,8400.0
2011-04-29 13:45:00,70.5,70.53,70.44,70.44,4400.0,57.2396,57.2639,57.1909,57.1909,4400.0
2011-04-29 13:50:00,70.44,70.49,70.42,70.49,8800.0,57.1909,57.2315,57.1746,57.2315,8800.0
2011-04-29 13:55:00,70.5,70.51,70.47,70.49,10900.0,57.2396,57.2477,57.2152,57.2315,10900.0
2011-04-29 14:00:00,70.49,70.51,70.44,70.48,15300.0,57.2315,57.2477,57.1909,57.2233,15300.0
2011-04-29 14:05:00,70.5,70.54,70.5,70.52,9800.0,57.2396,57.2721,57.2396,57.2558,9800.0
2011-04-29 14:10:00,70.53,70.53,70.49,70.5,4200.0,57.2639,57.2639,57.2315,57.2396,4200.0
2011-04-29 14:15:00,70.5,70.51,70.35,70.36,31600.0,57.2396,57.2477,57.1178,57.1259,31600.0
2011-04-29 14:20:00,70.35,70.36,70.31,70.31,7900.0,57.1178,57.1259,57.0853,57.0853,7900.0
2011-04-29 14:25:00,70.31,70.39,70.29,70.39,9200.0,57.0853,57.1503,57.0691,57.1503,9200.0
2011-04-29 14:30:00,70.4,70.46,70.39,70.4,8500.0,57.1584,57.2071,57.1503,57.1584,8500.0
2011-04-29 14:35:00,70.4,70.61,70.38,70.55,35300.0,57.1584,57.3289,57.1422,57.2802,35300.0
2011-04-29 14:40:00,70.56,70.56,70.45,70.49,17600.0,57.2883,57.2883,57.199,57.2315,17600.0
2011-04-29 14:45:00,70.48,70.57,70.47,70.48,17800.0,57.2233,57.2964,57.2152,57.2233,17800.0
2011-04-29 14:50:00,70.48,70.49,70.41,70.46,15900.0,57.2233,57.2315,57.1665,57.2071,15900.0
2011-04-29 14:55:00,70.47,70.52,70.42,70.42,26000.0,57.2152,57.2558,57.1746,57.1746,26000.0
2011-04-29 15:00:00,70.43,70.46,70.36,70.42,12100.0,57.1827,57.2071,57.1259,57.1746,12100.0
2011-04-29 15:05:00,70.4,70.56,70.4,70.54,12600.0,57.1584,57.2883,57.1584,57.2721,12600.0
2011-04-29 15:10:00,70.54,70.58,70.48,70.58,15800.0,57.2721,57.3045,57.2233,57.3045,15800.0
2011-04-29 15:15:00,70.58,70.6,70.33,70.33,20900.0,57.3045,57.3208,57.1016,57.1016,20900.0
2011-04-29 15:20:00,70.33,70.44,70.29,70.36,21100.0,57.1016,57.1909,57.0691,57.1259,21100.0
2011-04-29 15:25:00,70.35,70.44,70.35,70.44,15600.0,57.1178,57.1909,57.1178,57.1909,15600.0
2011-04-29 15:30:00,70.45,70.47,70.38,70.4,14600.0,57.199,57.2152,57.1422,57.1584,14600.0
2011-04-29 15:35:00,70.4,70.48,70.39,70.41,18200.0,57.1584,57.2233,57.1503,57.1665,18200.0
2011-04-29 15:40:00,70.39,70.43,70.35,70.42,17000.0,57.1503,57.1827,57.1178,57.1746,17000.0
2011-04-29 15:45:00,70.43,70.66,70.42,70.64,36500.0,57.1827,57.3695,57.1746,57.3532,36500.0
2011-04-29 15:50:00,70.64,70.66,70.57,70.65,41500.0,57.3532,57.3695,57.2964,57.3614,41500.0
2011-04-29 15:55:00,70.65,70.74,70.53,70.53,66200.0,57.3614,57.4344,57.2639,57.2639,66200.0
2011-05-02 09:30:00,71.18,71.18,70.58,70.76,21100.0,57.7917,57.7917,57.3045,57.4507,21100.0
2011-05-02 09:35:00,70.64,70.65,70.31,70.41,17400.0,57.3532,57.3614,57.0853,57.1665,17400.0
2011-05-02 09:40:00,70.42,70.63,70.42,70.49,17100.0,57.1746,57.3451,57.1746,57.2315,17100.0
2011-05-02 09:45:00,70.48,70.57,70.46,70.48,36500.0,57.2233,57.2964,57.2071,57.2233,36500.0
2011-05-02 09:50:00,70.48,70.51,70.35,70.39,16900.0,57.2233,57.2477,57.1178,57.1503,16900.0
2011-05-02 09:55:00,70.42,70.49,70.41,70.44,10200.0,57.1746,57.2315,57.1665,57.1909,10200.0
2011-05-02 10:00:00,70.44,70.55,70.44,70.49,15900.0,57.1909,57.2802,57.1909,57.2315,15900.0
2011-05-02 10:05:00,70.47,70.49,70.34,70.36,10500.0,57.2152,57.2315,57.1097,57.1259,10500.0
2011-05-02 10:10:00,70.36,70.54,70.32,70.5,17700.0,57.1259,57.2721,57.0934,57.2396,17700.0
2011-05-02 10:15:00,70.48,70.5,70.43,70.49,10000.0,57.2233,57.2396,57.1827,57.2315,10000.0
2011-05-02 10:20:00,70.47,70.52,70.42,70.52,5100.0,57.2152,57.2558,57.1746,57.2558,5100.0
2011-05-02 10:25:00,70.52,70.66,70.5,70.59,22000.0,57.2558,57.3695,57.2396,57.3127,22000.0
2011-05-02 10:30:00,70.61,70.62,70.54,70.55,9000.0,57.3289,57.337,57.2721,57.2802,9000.0
2011-05-02 10:35:00,70.56,70.59,70.48,70.52,9800.0,57.2883,57.3127,57.2233,57.2558,9800.0
2011-05-02 10:40:00,70.51,70.53,70.48,70.5,5700.0,57.2477,57.2639,57.2233,57.2396,5700.0
2011-05-02 10:45:00,70.49,70.55,70.49,70.5,7400.0,57.2315,57.2802,57.2315,57.2396,7400.0
2011-05-02 10:50:00,70.49,70.57,70.43,70.55,12900.0,57.2315,57.2964,57.1827,57.2802,12900.0
2011-05-02 10:55:00,70.54,70.56,70.39,70.42,11600.0,57.2721,57.2883,57.1503,57.1746,11600.0
2011-05-02 11:00:00,70.41,70.49,70.39,70.49,8800.0,57.1665,57.2315,57.1503,57.2315,8800.0
2011-05-02 11:05:00,70.45,70.6,70.45,70.47,20600.0,57.199,57.3208,57.199,57.2152,20600.0
2011-05-02 11:10:00,70.46,70.47,70.42,70.45,3900.0,57.2071,57.2152,57.1746,57.199,3900.0
2011-05-02 11:15:00,70.44,70.5,70.39,70.41,20300.0,57.1909,57.2396,57.1503,57.1665,20300.0
2011-05-02 11:20:00,70.42,70.42,70.18,70.18,68800.0,57.1746,57.1746,56.9798,56.9798,68800.0
2011-05-02 11:25:00,70.18,70.21,70.12,70.15,7500.0,56.9798,57.0041,56.9311,56.9554,7500.0
2011-05-02 11:30:00,70.14,70.17,70.11,70.12,11800.0,56.9473,56.9717,56.9229,56.9311,11800.0
2011-05-02 11:35:00,70.11,70.14,70.08,70.13,5400.0,56.9229,56.9473,56.8986,56.9392,5400.0
2011-05-02 11:40:00,70.12,70.15,70.1,70.13,15200.0,56.9311,56.9554,56.9148,56.9392,15200.0
2011-05-02 11:45:00,70.12,70.26,70.12,70.16,10600.0,56.9311,57.0447,56.9311,56.9635,10600.0
2011-05-02 11:50:00,70.16,70.25,70.14,70.25,7600.0,56.9635,57.0366,56.9473,57.0366,7600.0
2011-05-02 11:55:00,70.24,70.26,70.17,70.23,21500.0,57.0285,57.0447,56.9717,57.0204,21500.0
2011-05-02 12:00:00,70.23,70.26,70.19,70.19,7200.0,57.0204,57.0447,56.9879,56.9879,7200.0
2011-05-02 12:05:00,70.19,70.19,70.09,70.18,5100.0,56.9879,56.9879,56.9067,56.9798,5100.0
2011-05-02 12:10:00,70.18,70.23,70.15,70.17,3100.0,56.9798,57.0204,56.9554,56.9717,3100.0
2011-05-02 12:15:00,70.16,70.19,70.0,70.0,5300.0,56.9635,56.9879,56.8336,56.8336,5300.0
2011-05-02 12:20:00,70.01,70.06,69.9,69.91,5900.0,56.8417,56.8823,56.7524,56.7606,5900.0
2011-05-02 12:25:00,69.86,69.88,69.59,69.59,7300.0,56.72,56.7362,56.5007,56.5007,7300.0
2011-05-02 12:30:00,69.59,69.76,69.51,69.74,6300.0,56.5007,56.6388,56.4358,56.6225,6300.0
2011-05-02 12:35:00,69.75,69.78,69.67,69.67,3300.0,56.6306,56.655,56.5657,56.5657,3300.0
2011-05-02 12:40:00,69.67,69.72,69.62,69.72,3000.0,56.5657,56.6063,56.5251,56.6063,3000.0
2011-05-02 12:45:00,69.72,69.72,69.65,69.67,1600.0,56.6063,56.6063,56.5495,56.5657,1600.0
2011-05-02 12:50:00,69.68,69.77,69.68,69.71,3200.0,56.5738,56.6469,56.5738,56.5982,3200.0
2011-05-02 12:55:00,69.71,69.79,69.66,69.66,3000.0,56.5982,56.6631,56.5576,56.5576,3000.0
2011-05-02 13:00:00,69.67,69.71,69.61,69.63,8500.0,56.5657,56.5982,56.517,56.5332,8500.0
2011-05-02 13:05:00,69.61,69.62,69.56,69.57,6100.0,56.517,56.5251,56.4764,56.4845,6100.0
2011-05-02 13:10:00,69.58,69.64,69.56,69.6,7300.0,56.4926,56.5413,56.4764,56.5089,7300.0
2011-05-02 13:15:00,69.6,69.67,69.57,69.64,8400.0,56.5089,56.5657,56.4845,56.5413,8400.0
2011-05-02 13:20:00,69.64,69.66,69.6,69.62,4800.0,56.5413,56.5576,56.5089,56.5251,4800.0
2011-05-02 13:25:00,69.61,69.75,69.6,69.74,5300.0,56.517,56.6306,56.5089,56.6225,5300.0
2011-05-02 13:30:00,69.74,69.83,69.74,69.81,2400.0,56.6225,56.6956,56.6225,56.6794,2400.0
2011-05-02 13:35:00,69.82,69.83,69.71,69.73,11600.0,56.6875,56.6956,56.5982,56.6144,11600.0
2011-05-02 13:40:00,69.74,69.83,69.72,69.82,6400.0,56.6225,56.6956,56.6063,56.6875,6400.0
2011-05-02 13:45:00,69.82,69.86,69.81,69.85,3500.0,56.6875,56.72,56.6794,56.7118,3500.0
2011-05-02 13:50:00,69.85,69.85,69.71,69.8,6700.0,56.7118,56.7118,56.5982,56.6712,6700.0
2011-05-02 13:55:00,69.82,69.85,69.8,69.84,6600.0,56.6875,56.7118,56.6712,56.7037,6600.0
2011-05-02 14:00:00,69.87,70.01,69.87,69.98,2200.0,56.7281,56.8417,56.7281,56.8174,2200.0
2011-05-02 14:05:00,69.98,70.0,69.91,69.96,8200.0,56.8174,56.8336,56.7606,56.8012,8200.0
2011-05-02 14:10:00,69.96,70.04,69.96,70.01,4600.0,56.8012,56.8661,56.8012,56.8417,4600.0
2011-05-02 14:15:00,70.02,70.09,70.01,70.09,8900.0,56.8499,56.9067,56.8417,56.9067,8900.0
2011-05-02 14:20:00,70.07,70.07,69.94,69.94,5100.0,56.8905,56.8905,56.7849,56.7849,5100.0
2011-05-02 14:25:00,69.93,69.98,69.89,69.95,6700.0,56.7768,56.8174,56.7443,56.793,6700.0
2011-05-02 14:30:00,69.98,70.07,69.97,70.07,7900.0,56.8174,56.8905,56.8093,56.8905,7900.0
2011-05-02 14:35:00,70.06,70.11,70.04,70.07,8600.0,56.8823,56.9229,56.8661,56.8905,8600.0
2011-05-02 14:40:00,70.07,70.09,69.95,69.97,5300.0,56.8905,56.9067,56.793,56.8093,5300.0
2011-05-02 14:45:00,69.97,70.0,69.91,69.91,7400.0,56.8093,56.8336,56.7606,56.7606,7400.0
2011-05-02 14:50:00,69.9,69.91,69.85,69.87,3100.0,56.7524,56.7606,56.7118,56.7281,3100.0
2011-05-02 14:55:00,69.88,69.9,69.76,69.77,7400.0,56.7362,56.7524,56.6388,56.6469,7400.0
2011-05-02 15:00:00,69.78,69.79,69.69,69.69,8000.0,56.655,56.6631,56.5819,56.5819,8000.0
2011-05-02 15:05:00,69.7,69.78,69.7,69.77,7200.0,56.5901,56.655,56.5901,56.6469,7200.0
2011-05-02 15:10:00,69.77,69.77,69.72,69.72,4300.0,56.6469,56.6469,56.6063,56.6063,4300.0
2011-05-02 15:15:00,69.71,69.77,69.65,69.67,6800.0,56.5982,56.6469,56.5495,56.5657,6800.0
2011-05-02 15:20:00,69.65,69.93,69.63,69.77,45700.0,56.5495,56.7768,56.5332,56.6469,45700.0
2011-05-02 15:25:00,69.78,69.84,69.75,69.78,33100.0,56.655,56.7037,56.6306,56.655,33100.0
2011-05-02 15:30:00,69.78,69.8,69.76,69.79,17100.0,56.655,56.6712,56.6388,56.6631,17100.0
2011-05-02 15:35:00,69.78,69.79,69.65,69.79,14300.0,56.655,56.6631,56.5495,56.6631,14300.0
2011-05-02 15:40:00,69.78,69.78,69.69,69.74,24000.0,56.655,56.655,56.5819,56.6225,24000.0
2011-05-02 15:45:00,69.71,69.94,69.71,69.94,23600.0,56.5982,56.7849,56.5982,56.7849,23600.0
2011-05-02 15:50:00,69.94,69.97,69.88,69.93,31000.0,56.7849,56.8093,56.7362,56.7768,31000.0
2011-05-02 15:55:00,69.93,70.05,69.92,70.01,77500.0,56.7768,56.8742,56.7687,56.8417,77500.0
2011-05-03 09:30:00,69.72,70.16,69.2,70.08,41300.0,56.6063,56.9635,56.1841,56.8986,41300.0
2011-05-03 09:35:00,70.09,70.18,69.87,70.06,28800.0,56.9067,56.9798,56.7281,56.8823,28800.0
2011-05-03 09:40:00,70.05,70.07,69.67,69.67,24700.0,56.8742,56.8905,56.5657,56.5657,24700.0
2011-05-03 09:45:00,69.65,69.8,69.39,69.8,33500.0,56.5495,56.6712,56.3384,56.6712,33500.0
2011-05-03 09:50:00,69.81,69.95,69.75,69.89,22000.0,56.6794,56.793,56.6306,56.7443,22000.0
2011-05-03 09:55:00,69.88,69.96,69.75,69.89,13400.0,56.7362,56.8012,56.6306,56.7443,13400.0
2011-05-03 10:00:00,69.91,70.01,69.91,69.97,26100.0,56.7606,56.8417,56.7606,56.8093,26100.0
2011-05-03 10:05:00,70.0,70.05,69.75,69.81,34000.0,56.8336,56.8742,56.6306,56.6794,34000.0
2011-05-03 10:10:00,69.81,69.87,69.73,69.76,18700.0,56.6794,56.7281,56.6144,56.6388,18700.0
2011-05-03 10:15:00,69.79,69.84,69.7,69.7,19400.0,56.6631,56.7037,56.5901,56.5901,19400.0
2011-05-03 10:20:00,69.71,69.78,69.51,69.51,30900.0,56.5982,56.655,56.4358,56.4358,30900.0
2011-05-03 10:25:00,69.5,69.51,69.34,69.4,18900.0,56.4277,56.4358,56.2978,56.3465,18900.0
2011-05-03 10:30:00,69.38,69.38,69.2,69.22,14600.0,56.3302,56.3302,56.1841,56.2003,14600.0
2011-05-03 10:35:00,69.22,69.22,68.9,69.08,30700.0,56.2003,56.2003,55.9405,56.0867,30700.0
2011-05-03 10:40:00,69.02,69.02,68.79,68.79,11000.0,56.038,56.038,55.8512,55.8512,11000.0
2011-05-03 10:45:00,68.78,68.78,68.63,68.7,18500.0,55.8431,55.8431,55.7213,55.7781,18500.0
2011-05-03 10:50:00,68.68,68.75,68.57,68.75,7700.0,55.7619,55.8187,55.6726,55.8187,7700.0
2011-05-03 10:55:00,68.79,68.85,68.68,68.85,5300.0,55.8512,55.8999,55.7619,55.8999,5300.0
2011-05-03 11:00:00,68.87,68.95,68.81,68.91,5500.0,55.9162,55.9811,55.8675,55.9486,5500.0
2011-05-03 11:05:00,68.89,68.92,68.75,68.75,6000.0,55.9324,55.9568,55.8187,55.8187,6000.0
2011-05-03 11:10:00,68.72,68.97,68.72,68.96,8900.0,55.7944,55.9974,55.7944,55.9892,8900.0
2011-05-03 11:15:00,68.99,69.2,68.98,69.12,4600.0,56.0136,56.1841,56.0055,56.1191,4600.0
2011-05-03 11:20:00,69.15,69.36,69.12,69.31,8100.0,56.1435,56.314,56.1191,56.2734,8100.0
2011-05-03 11:25:00,69.3,69.3,69.03,69.08,8900.0,56.2653,56.2653,56.0461,56.0867,8900.0
2011-05-03 11:30:00,69.08,69.1,68.97,69.07,7300.0,56.0867,56.1029,55.9974,56.0786,7300.0
2011-05-03 11:35:00,69.08,69.14,69.02,69.1,4600.0,56.0867,56.1354,56.038,56.1029,4600.0
2011-05-03 11:40:00,69.1,69.18,69.03,69.18,5500.0,56.1029,56.1679,56.0461,56.1679,5500.0
2011-05-03 11:45:00,69.21,69.21,69.01,69.02,3400.0,56.1922,56.1922,56.0298,56.038,3400.0
2011-05-03 11:50:00,69.01,69.01,68.91,68.91,3600.0,56.0298,56.0298,55.9486,55.9486,3600.0
2011-05-03 11:55:00,68.9,68.9,68.82,68.82,5500.0,55.9405,55.9405,55.8756,55.8756,5500.0
2011-05-03 12:00:00,68.84,69.0,68.84,68.94,4200.0,55.8918,56.0217,55.8918,55.973,4200.0
2011-05-03 12:05:00,68.92,68.92,68.86,68.89,2400.0,55.9568,55.9568,55.9081,55.9324,2400.0
2011-05-03 12:10:00,68.87,68.89,68.83,68.84,2100.0,55.9162,55.9324,55.8837,55.8918,2100.0
2011-05-03 12:15:00,68.82,68.84,68.8,68.8,1600.0,55.8756,55.8918,55.8593,55.8593,1600.0
2011-05-03 12:20:00,68.78,68.78,68.71,68.72,4100.0,55.8431,55.8431,55.7863,55.7944,4100.0
2011-05-03 12:25:00,68.71,68.71,68.61,68.63,4300.0,55.7863,55.7863,55.7051,55.7213,4300.0
2011-05-03 12:30:00,68.62,68.63,68.6,68.61,2200.0,55.7132,55.7213,55.697,55.7051,2200.0
2011-05-03 12:35:00,68.61,68.62,68.56,68.56,3600.0,55.7051,55.7132,55.6645,55.6645,3600.0
2011-05-03 12:40:00,68.53,68.6,68.5,68.6,3300.0,55.6401,55.697,55.6158,55.697,3300.0
2011-05-03 12:45:00,68.62,68.65,68.53,68.53,4200.0,55.7132,55.7375,55.6401,55.6401,4200.0
2011-05-03 12:50:00,68.57,68.57,68.4,68.43,4300.0,55.6726,55.6726,55.5346,55.5589,4300.0
2011-05-03 12:55:00,68.44,68.45,68.31,68.39,6600.0,55.567,55.5752,55.4615,55.5265,6600.0
2011-05-03 13:00:00,68.4,68.41,68.38,68.39,2500.0,55.5346,55.5427,55.5183,55.5265,2500.0
2011-05-03 13:05:00,68.4,68.48,68.33,68.47,8300.0,55.5346,55.5995,55.4777,55.5914,8300.0
2011-05-03 13:10:00,68.48,68.55,68.45,68.47,6700.0,55.5995,55.6564,55.5752,55.5914,6700.0
2011-05-03 13:15:00,68.5,68.6,68.5,68.59,6100.0,55.6158,55.697,55.6158,55.6888,6100.0
2011-05-03 13:20:00,68.6,68.61,68.5,68.56,18800.0,55.697,55.7051,55.6158,55.6645,18800.0
2011-05-03 13:25:00,68.55,68.56,68.25,68.26,10100.0,55.6564,55.6645,55.4128,55.4209,10100.0
2011-05-03 13:30:00,68.22,68.3,68.17,68.3,7900.0,55.3884,55.4534,55.3478,55.4534,7900.0
2011-05-03 13:35:00,68.3,68.38,68.25,68.25,3600.0,55.4534,55.5183,55.4128,55.4128,3600.0
2011-05-03 13:40:00,68.28,68.29,68.16,68.19,4000.0,55.4371,55.4453,55.3397,55.3641,4000.0
2011-05-03 13:45:00,68.21,68.21,67.99,68.04,5400.0,55.3803,55.3803,55.2017,55.2423,5400.0
2011-05-03 13:50:00,68.03,68.17,68.0,68.15,4700.0,55.2342,55.3478,55.2098,55.3316,4700.0
2011-05-03 13:55:00,68.17,68.18,68.06,68.14,5300.0,55.3478,55.356,55.2585,55.3235,5300.0
2011-05-03 14:00:00,68.15,68.17,68.12,68.15,6700.0,55.3316,55.3478,55.3072,55.3316,6700.0
2011-05-03 14:05:00,68.14,68.17,68.02,68.06,8300.0,55.3235,55.3478,55.226,55.2585,8300.0
2011-05-03 14:10:00,68.07,68.07,67.89,67.99,6500.0,55.2666,55.2666,55.1205,55.2017,6500.0
2011-05-03 14:15:00,67.99,68.09,67.97,68.05,8400.0,55.2017,55.2829,55.1855,55.2504,8400.0
2011-05-03 14:20:00,68.05,68.07,68.04,68.05,1600.0,55.2504,55.2666,55.2423,55.2504,1600.0
2011-05-03 14:25:00,68.03,68.13,68.02,68.09,5800.0,55.2342,55.3154,55.226,55.2829,5800.0
2011-05-03 14:30:00,68.11,68.18,68.11,68.14,6200.0,55.2991,55.356,55.2991,55.3235,6200.0
2011-05-03 14:35:00,68.14,68.18,68.11,68.11,4400.0,55.3235,55.356,55.2991,55.2991,4400.0
2011-05-03 14:40:00,68.09,68.25,68.07,68.24,14000.0,55.2829,55.4128,55.2666,55.4047,14000.0
2011-05-03 14:45:00,68.23,68.27,68.06,68.08,9400.0,55.3965,55.429,55.2585,55.2748,9400.0
2011-05-03 14:50:00,68.06,68.07,67.85,67.89,8200.0,55.2585,55.2666,55.088,55.1205,8200.0
2011-05-03 14:55:00,67.89,67.99,67.86,67.94,7400.0,55.1205,55.2017,55.0961,55.1611,7400.0
2011-05-03 15:00:00,67.96,67.99,67.92,67.99,18200.0,55.1773,55.2017,55.1449,55.2017,18200.0
2011-05-03 15:05:00,68.0,68.1,68.0,68.01,9900.0,55.2098,55.291,55.2098,55.2179,9900.0
2011-05-03 15:10:00,68.04,68.11,68.03,68.11,11700.0,55.2423,55.2991,55.2342,55.2991,11700.0
2011-05-03 15:15:00,68.14,68.19,68.13,68.15,7900.0,55.3235,55.3641,55.3154,55.3316,7900.0
2011-05-03 15:20:00,68.16,68.22,68.12,68.2,10000.0,55.3397,55.3884,55.3072,55.3722,10000.0
2011-05-03 15:25:00,68.22,68.24,68.16,68.24,7200.0,55.3884,55.4047,55.3397,55.4047,7200.0
2011-05-03 15:30:00,68.22,68.31,68.19,68.29,9500.0,55.3884,55.4615,55.3641,55.4453,9500.0
2011-05-03 15:35:00,68.3,68.31,68.11,68.13,24300.0,55.4534,55.4615,55.2991,55.3154,24300.0
2011-05-03 15:40:00,68.13,68.24,68.13,68.17,23900.0,55.3154,55.4047,55.3154,55.3478,23900.0
2011-05-03 15:45:00,68.23,68.3,68.23,68.26,24300.0,55.3965,55.4534,55.3965,55.4209,24300.0
2011-05-03 15:50:00,68.26,68.34,68.24,68.34,39600.0,55.4209,55.4859,55.4047,55.4859,39600.0
2011-05-03 15:55:00,68.33,68.33,68.22,68.26,34100.0,55.4777,55.4777,55.3884,55.4209,34100.0
2011-05-04 09:30:00,68.14,68.14,67.7,67.7,7600.0,55.3235,55.3235,54.9662,54.9662,7600.0
2011-05-04 09:35:00,67.72,67.81,67.49,67.73,16600.0,54.9825,55.0555,54.7957,54.9906,16600.0
2011-05-04 09:40:00,67.71,67.78,67.54,67.69,12900.0,54.9744,55.0312,54.8363,54.9581,12900.0
2011-05-04 09:45:00,67.7,67.78,67.62,67.78,18700.0,54.9662,55.0312,54.9013,55.0312,18700.0
2011-05-04 09:50:00,67.78,67.8,67.46,67.48,14400.0,55.0312,55.0474,54.7714,54.7876,14400.0
2011-05-04 09:55:00,67.49,67.69,66.99,67.08,26100.0,54.7957,54.9581,54.3898,54.4629,26100.0
2011-05-04 10:00:00,67.07,67.3,66.83,67.3,28300.0,54.4547,54.6415,54.2599,54.6415,28300.0
2011-05-04 10:05:00,67.29,67.32,66.81,66.81,14700.0,54.6334,54.6577,54.2436,54.2436,14700.0
2011-05-04 10:10:00,66.76,66.97,66.75,66.86,11300.0,54.203,54.3735,54.1949,54.2842,11300.0
2011-05-04 10:15:00,66.85,66.93,66.67,66.92,13000.0,54.2761,54.3411,54.13,54.3329,13000.0
2011-05-04 10:20:00,66.93,66.94,66.73,66.75,14400.0,54.3411,54.3492,54.1787,54.1949,14400.0
2011-05-04 10:25:00,66.74,66.94,66.74,66.81,8100.0,54.1868,54.3492,54.1868,54.2436,8100.0
2011-05-04 10:30:00,66.78,66.88,66.71,66.78,9800.0,54.2193,54.3005,54.1624,54.2193,9800.0
2011-05-04 10:35:00,66.76,66.76,66.55,66.64,7300.0,54.203,54.203,54.0325,54.1056,7300.0
2011-05-04 10:40:00,66.64,66.72,66.58,66.61,13000.0,54.1056,54.1706,54.0569,54.0813,13000.0
2011-05-04 10:45:00,66.6,66.66,66.33,66.45,11100.0,54.0731,54.1219,53.8539,53.9514,11100.0
2011-05-04 10:50:00,66.46,66.64,66.45,66.59,6200.0,53.9595,54.1056,53.9514,54.065,6200.0
2011-05-04 10:55:00,66.57,66.59,66.5,66.56,5800.0,54.0488,54.065,53.9919,54.0407,5800.0
2011-05-04 11:00:00,66.56,66.59,66.51,66.55,7500.0,54.0407,54.065,54.0001,54.0325,7500.0
2011-05-04 11:05:00,66.51,66.56,66.33,66.43,15700.0,54.0001,54.0407,53.8539,53.9351,15700.0
2011-05-04 11:10:00,66.49,66.6,66.36,66.45,8100.0,53.9838,54.0731,53.8783,53.9514,8100.0
2011-05-04 11:15:00,66.42,66.42,66.12,66.18,16800.0,53.927,53.927,53.6834,53.7321,16800.0
2011-05-04 11:20:00,66.22,66.28,66.09,66.19,10300.0,53.7646,53.8133,53.6591,53.7403,10300.0
2011-05-04 11:25:00,66.18,66.32,66.1,66.31,7600.0,53.7321,53.8458,53.6672,53.8377,7600.0
2011-05-04 11:30:00,66.28,66.33,66.23,66.3,4700.0,53.8133,53.8539,53.7727,53.8296,4700.0
2011-05-04 11:35:00,66.3,66.3,66.05,66.09,8800.0,53.8296,53.8296,53.6266,53.6591,8800.0
2011-05-04 11:40:00,66.08,66.17,66.03,66.14,9900.0,53.6509,53.724,53.6103,53.6997,9900.0
2011-05-04 11:45:00,66.13,66.4,66.04,66.37,12900.0,53.6915,53.9108,53.6185,53.8864,12900.0
2011-05-04 11:50:00,66.37,66.42,66.32,66.32,3100.0,53.8864,53.927,53.8458,53.8458,3100.0
2011-05-04 11:55:00,66.32,66.41,66.28,66.41,4200.0,53.8458,53.9189,53.8133,53.9189,4200.0
2011-05-04 12:00:00,66.41,66.5,66.41,66.47,8300.0,53.9189,53.9919,53.9189,53.9676,8300.0
2011-05-04 12:05:00,66.48,66.48,66.32,66.35,6700.0,53.9757,53.9757,53.8458,53.8702,6700.0
2011-05-04 12:10:00,66.35,66.35,66.2,66.28,5600.0,53.8702,53.8702,53.7484,53.8133,5600.0
2011-05-04 12:15:00,66.32,66.39,66.29,66.32,25400.0,53.8458,53.9026,53.8214,53.8458,25400.0
2011-05-04 12:20:00,66.32,66.4,66.24,66.33,19700.0,53.8458,53.9108,53.7808,53.8539,19700.0
2011-05-04 12:25:00,66.29,66.4,66.22,66.25,4700.0,53.8214,53.9108,53.7646,53.789,4700.0
2011-05-04 12:30:00,66.24,66.33,66.08,66.12,9200.0,53.7808,53.8539,53.6509,53.6834,9200.0
2011-05-04 12:35:00,66.11,66.23,66.08,66.18,7400.0,53.6753,53.7727,53.6509,53.7321,7400.0
2011-05-04 12:40:00,66.19,66.21,66.05,66.06,6100.0,53.7403,53.7565,53.6266,53.6347,6100.0
2011-05-04 12:45:00,66.06,66.27,66.04,66.24,17600.0,53.6347,53.8052,53.6185,53.7808,17600.0
2011-05-04 12:50:00,66.21,66.22,66.09,66.12,4200.0,53.7565,53.7646,53.6591,53.6834,4200.0
2011-05-04 12:55:00,66.11,66.19,66.07,66.18,4900.0,53.6753,53.7403,53.6428,53.7321,4900.0
2011-05-04 13:00:00,66.16,66.31,66.13,66.31,9600.0,53.7159,53.8377,53.6915,53.8377,9600.0
2011-05-04 13:05:00,66.3,66.35,66.16,66.16,4300.0,53.8296,53.8702,53.7159,53.7159,4300.0
2011-05-04 13:10:00,66.14,66.28,66.11,66.28,7500.0,53.6997,53.8133,53.6753,53.8133,7500.0
2011-05-04 13:15:00,66.28,66.3,66.18,66.29,8000.0,53.8133,53.8296,53.7321,53.8214,8000.0
2011-05-04 13:20:00,66.27,66.39,66.27,66.33,3400.0,53.8052,53.9026,53.8052,53.8539,3400.0
2011-05-04 13:25:00,66.33,66.36,66.28,66.33,6400.0,53.8539,53.8783,53.8133,53.8539,6400.0
2011-05-04 13:30:00,66.34,66.41,66.33,66.4,9000.0,53.862,53.9189,53.8539,53.9108,9000.0
2011-05-04 13:35:00,66.38,66.58,66.37,66.58,9600.0,53.8945,54.0569,53.8864,54.0569,9600.0
2011-05-04 13:40:00,66.58,66.58,66.41,66.42,39500.0,54.0569,54.0569,53.9189,53.927,39500.0
2011-05-04 13:45:00,66.42,66.47,66.26,66.26,32800.0,53.927,53.9676,53.7971,53.7971,32800.0
2011-05-04 13:50:00,66.26,66.38,66.26,66.37,12500.0,53.7971,53.8945,53.7971,53.8864,12500.0
2011-05-04 13:55:00,66.36,66.4,66.29,66.35,37600.0,53.8783,53.9108,53.8214,53.8702,37600.0
2011-05-04 14:00:00,66.34,66.37,66.3,66.36,17000.0,53.862,53.8864,53.8296,53.8783,17000.0
2011-05-04 14:05:00,66.36,66.36,66.16,66.16,14400.0,53.8783,53.8783,53.7159,53.7159,14400.0
2011-05-04 14:10:00,66.16,66.21,66.1,66.2,14100.0,53.7159,53.7565,53.6672,53.7484,14100.0
2011-05-04 14:15:00,66.19,66.24,66.15,66.2,45200.0,53.7403,53.7808,53.7078,53.7484,45200.0
2011-05-04 14:20:00,66.2,66.45,66.18,66.32,25800.0,53.7484,53.9514,53.7321,53.8458,25800.0
2011-05-04 14:25:00,66.32,66.4,66.26,66.27,16000.0,53.8458,53.9108,53.7971,53.8052,16000.0
2011-05-04 14:30:00,66.27,66.34,66.21,66.24,24800.0,53.8052,53.862,53.7565,53.7808,24800.0
2011-05-04 14:35:00,66.25,66.31,66.14,66.31,12300.0,53.789,53.8377,53.6997,53.8377,12300.0
2011-05-04 14:40:00,66.31,66.33,66.25,66.3,14800.0,53.8377,53.8539,53.789,53.8296,14800.0
2011-05-04 14:45:00,66.28,66.28,66.17,66.2,13200.0,53.8133,53.8133,53.724,53.7484,13200.0
2011-05-04 14:50:00,66.22,66.28,66.2,66.22,13800.0,53.7646,53.8133,53.7484,53.7646,13800.0
2011-05-04 14:55:00,66.18,66.25,65.99,66.0,40700.0,53.7321,53.789,53.5779,53.586,40700.0
2011-05-04 15:00:00,66.0,66.13,65.99,66.1,24100.0,53.586,53.6915,53.5779,53.6672,24100.0
2011-05-04 15:05:00,66.11,66.16,66.09,66.11,24300.0,53.6753,53.7159,53.6591,53.6753,24300.0
2011-05-04 15:10:00,66.11,66.23,66.09,66.14,16800.0,53.6753,53.7727,53.6591,53.6997,16800.0
2011-05-04 15:15:00,66.13,66.22,66.06,66.17,19700.0,53.6915,53.7646,53.6347,53.724,19700.0
2011-05-04 15:20:00,66.16,66.23,66.14,66.22,12600.0,53.7159,53.7727,53.6997,53.7646,12600.0
2011-05-04 15:25:00,66.22,66.25,66.14,66.16,21500.0,53.7646,53.789,53.6997,53.7159,21500.0
2011-05-04 15:30:00,66.17,66.24,66.14,66.15,35600.0,53.724,53.7808,53.6997,53.7078,35600.0
2011-05-04 15:35:00,66.14,66.17,66.1,66.15,57000.0,53.6997,53.724,53.6672,53.7078,57000.0
2011-05-04 15:40:00,66.13,66.16,66.06,66.06,47500.0,53.6915,53.7159,53.6347,53.6347,47500.0
2011-05-04 15:45:00,66.08,66.13,65.98,66.01,50800.0,53.6509,53.6915,53.5698,53.5941,50800.0
2011-05-04 15:50:00,66.01,66.09,65.98,66.01,73200.0,53.5941,53.6591,53.5698,53.5941,73200.0
2011-05-04 15:55:00,66.01,66.13,66.0,66.09,84900.0,53.5941,53.6915,53.586,53.6591,84900.0
2011-05-05 09:30:00,64.66,65.01,64.54,64.8,94800.0,52.498,52.7822,52.4006,52.6117,94800.0
2011-05-05 09:35:00,64.82,64.87,64.68,64.78,40700.0,52.6279,52.6685,52.5143,52.5955,40700.0
2011-05-05 09:40:00,64.74,65.29,64.74,65.28,47500.0,52.563,53.0095,52.563,53.0014,47500.0
2011-05-05 09:45:00,65.28,66.1,65.28,65.93,35100.0,53.0014,53.6672,53.0014,53.5292,35100.0
2011-05-05 09:50:00,65.96,66.48,65.96,66.32,28000.0,53.5535,53.9757,53.5535,53.8458,28000.0
2011-05-05 09:55:00,66.32,66.33,66.14,66.26,16800.0,53.8458,53.8539,53.6997,53.7971,16800.0
2011-05-05 10:00:00,66.25,66.71,66.18,66.66,31500.0,53.789,54.1624,53.7321,54.1219,31500.0
2011-05-05 10:05:00,66.66,66.99,66.66,66.97,18900.0,54.1219,54.3898,54.1219,54.3735,18900.0
2011-05-05 10:10:00,66.97,67.05,66.8,66.8,44000.0,54.3735,54.4385,54.2355,54.2355,44000.0
2011-05-05 10:15:00,66.8,66.8,66.29,66.5,22200.0,54.2355,54.2355,53.8214,53.9919,22200.0
2011-05-05 10:20:00,66.53,66.75,66.42,66.62,19500.0,54.0163,54.1949,53.927,54.0894,19500.0
2011-05-05 10:25:00,66.64,66.64,66.25,66.28,22000.0,54.1056,54.1056,53.789,53.8133,22000.0
2011-05-05 10:30:00,66.26,66.42,66.19,66.42,12200.0,53.7971,53.927,53.7403,53.927,12200.0
2011-05-05 10:35:00,66.46,66.62,66.46,66.51,10100.0,53.9595,54.0894,53.9595,54.0001,10100.0
2011-05-05 10:40:00,66.54,66.76,66.51,66.76,13400.0,54.0244,54.203,54.0001,54.203,13400.0
2011-05-05 10:45:00,66.78,66.98,66.73,66.92,7400.0,54.2193,54.3817,54.1787,54.3329,7400.0
2011-05-05 10:50:00,66.91,66.91,66.67,66.68,11600.0,54.3248,54.3248,54.13,54.1381,11600.0
2011-05-05 10:55:00,66.69,66.72,66.56,66.63,10300.0,54.1462,54.1706,54.0407,54.0975,10300.0
2011-05-05 11:00:00,66.61,66.64,66.4,66.5,28900.0,54.0813,54.1056,53.9108,53.9919,28900.0
2011-05-05 11:05:00,66.46,66.46,66.02,66.05,13300.0,53.9595,53.9595,53.6022,53.6266,13300.0
2011-05-05 11:10:00,66.03,66.05,65.97,66.01,15300.0,53.6103,53.6266,53.5616,53.5941,15300.0
2011-05-05 11:15:00,66.01,66.26,65.97,66.22,16300.0,53.5941,53.7971,53.5616,53.7646,16300.0
2011-05-05 11:20:00,66.21,66.29,66.07,66.08,14500.0,53.7565,53.8214,53.6428,53.6509,14500.0
2011-05-05 11:25:00,66.1,66.26,66.08,66.23,11000.0,53.6672,53.7971,53.6509,53.7727,11000.0
2011-05-05 11:30:00,66.24,66.54,66.22,66.54,5700.0,53.7808,54.0244,53.7646,54.0244,5700.0
2011-05-05 11:35:00,66.55,66.79,66.55,66.73,6000.0,54.0325,54.2274,54.0325,54.1787,6000.0
2011-05-05 11:40:00,66.74,66.97,66.74,66.97,14000.0,54.1868,54.3735,54.1868,54.3735,14000.0
2011-05-05 11:45:00,67.02,67.27,67.02,67.27,4600.0,54.4141,54.6171,54.4141,54.6171,4600.0
2011-05-05 11:50:00,67.22,67.24,67.08,67.11,5800.0,54.5765,54.5928,54.4629,54.4872,5800.0
2011-05-05 11:55:00,67.09,67.19,67.09,67.16,5300.0,54.471,54.5522,54.471,54.5278,5300.0
2011-05-05 12:00:00,67.16,67.39,67.13,67.37,6500.0,54.5278,54.7145,54.5034,54.6983,6500.0
2011-05-05 12:05:00,67.34,67.43,67.34,67.34,5600.0,54.6739,54.747,54.6739,54.6739,5600.0
2011-05-05 12:10:00,67.31,67.43,67.31,67.36,5900.0,54.6496,54.747,54.6496,54.6902,5900.0
2011-05-05 12:15:00,67.36,67.36,67.18,67.29,5600.0,54.6902,54.6902,54.544,54.6334,5600.0
2011-05-05 12:20:00,67.28,67.43,67.14,67.43,7600.0,54.6252,54.747,54.5116,54.747,7600.0
2011-05-05 12:25:00,67.42,67.52,67.35,67.49,7400.0,54.7389,54.8201,54.6821,54.7957,7400.0
2011-05-05 12:30:00,67.47,67.52,67.28,67.4,22400.0,54.7795,54.8201,54.6252,54.7227,22400.0
2011-05-05 12:35:00,67.4,67.47,67.32,67.43,7700.0,54.7227,54.7795,54.6577,54.747,7700.0
2011-05-05 12:40:00,67.43,67.63,67.37,67.59,14000.0,54.747,54.9094,54.6983,54.8769,14000.0
2011-05-05 12:45:00,67.6,67.88,67.6,67.85,48600.0,54.885,55.1124,54.885,55.088,48600.0
2011-05-05 12:50:00,67.84,67.88,67.74,67.86,21500.0,55.0799,55.1124,54.9987,55.0961,21500.0
2011-05-05 12:55:00,67.86,68.0,67.77,67.82,25000.0,55.0961,55.2098,55.0231,55.0637,25000.0
2011-05-05 13:00:00,67.86,67.86,67.72,67.74,7400.0,55.0961,55.0961,54.9825,54.9987,7400.0
2011-05-05 13:05:00,67.74,67.75,67.55,67.68,7400.0,54.9987,55.0068,54.8445,54.95,7400.0
2011-05-05 13:10:00,67.68,67.81,67.67,67.75,9900.0,54.95,55.0555,54.9419,55.0068,9900.0
2011-05-05 13:15:00,67.75,67.75,67.59,67.69,16300.0,55.0068,55.0068,54.8769,54.9581,16300.0
2011-05-05 13:20:00,67.69,67.82,67.6,67.6,8600.0,54.9581,55.0637,54.885,54.885,8600.0
2011-05-05 13:25:00,67.63,67.84,67.63,67.77,5800.0,54.9094,55.0799,54.9094,55.0231,5800.0
2011-05-05 13:30:00,67.77,67.8,67.53,67.55,12800.0,55.0231,55.0474,54.8282,54.8445,12800.0
2011-05-05 13:35:00,67.56,67.58,67.46,67.53,8600.0,54.8526,54.8688,54.7714,54.8282,8600.0
2011-05-05 13:40:00,67.52,67.52,67.38,67.39,7100.0,54.8201,54.8201,54.7064,54.7145,7100.0
2011-05-05 13:45:00,67.39,67.53,67.35,67.4,10300.0,54.7145,54.8282,54.6821,54.7227,10300.0
2011-05-05 13:50:00,67.4,67.41,67.34,67.38,10600.0,54.7227,54.7308,54.6739,54.7064,10600.0
2011-05-05 13:55:00,67.38,67.61,67.36,67.59,6600.0,54.7064,54.8932,54.6902,54.8769,6600.0
2011-05-05 14:00:00,67.62,67.66,67.42,67.42,6700.0,54.9013,54.9338,54.7389,54.7389,6700.0
2011-05-05 14:05:00,67.41,67.6,67.39,67.56,9700.0,54.7308,54.885,54.7145,54.8526,9700.0
2011-05-05 14:10:00,67.56,67.56,67.38,67.39,17600.0,54.8526,54.8526,54.7064,54.7145,17600.0
2011-05-05 14:15:00,67.38,67.48,67.37,67.46,7600.0,54.7064,54.7876,54.6983,54.7714,7600.0
2011-05-05 14:20:00,67.47,67.63,67.44,67.57,14800.0,54.7795,54.9094,54.7551,54.8607,14800.0
2011-05-05 14:25:00,67.55,67.74,67.55,67.71,12300.0,54.8445,54.9987,54.8445,54.9744,12300.0
2011-05-05 14:30:00,67.68,67.87,67.68,67.78,9300.0,54.95,55.1043,54.95,55.0312,9300.0
2011-05-05 14:35:00,67.78,67.89,67.72,67.88,7700.0,55.0312,55.1205,54.9825,55.1124,7700.0
2011-05-05 14:40:00,67.88,67.88,67.69,67.73,9300.0,55.1124,55.1124,54.9581,54.9906,9300.0
2011-05-05 14:45:00,67.73,67.74,67.6,67.71,18500.0,54.9906,54.9987,54.885,54.9744,18500.0
2011-05-05 14:50:00,67.72,67.79,67.71,67.73,33600.0,54.9825,55.0393,54.9744,54.9906,33600.0
2011-05-05 14:55:00,67.73,67.84,67.7,67.78,30900.0,54.9906,55.0799,54.9662,55.0312,30900.0
2011-05-05 15:00:00,67.78,67.86,67.76,67.84,28100.0,55.0312,55.0961,55.015,55.0799,28100.0
2011-05-05 15:05:00,67.86,67.92,67.74,67.76,32200.0,55.0961,55.1449,54.9987,55.015,32200.0
2011-05-05 15:10:00,67.76,67.77,67.56,67.66,44200.0,55.015,55.0231,54.8526,54.9338,44200.0
2011-05-05 15:15:00,67.66,67.72,67.62,67.7,24700.0,54.9338,54.9825,54.9013,54.9662,24700.0
2011-05-05 15:20:00,67.7,67.75,67.64,67.67,67900.0,54.9662,55.0068,54.9175,54.9419,67900.0
2011-05-05 15:25:00,67.66,67.68,67.38,67.43,29600.0,54.9338,54.95,54.7064,54.747,29600.0
2011-05-05 15:30:00,67.41,67.78,67.4,67.78,34400.0,54.7308,55.0312,54.7227,55.0312,34400.0
2011-05-05 15:35:00,67.77,67.91,67.74,67.86,24900.0,55.0231,55.1367,54.9987,55.0961,24900.0
2011-05-05 15:40:00,67.84,68.08,67.79,68.08,50600.0,55.0799,55.2748,55.0393,55.2748,50600.0
2011-05-05 15:45:00,68.07,68.13,67.88,67.94,66700.0,55.2666,55.3154,55.1124,55.1611,66700.0
2011-05-05 15:50:00,67.93,68.06,67.9,68.01,53400.0,55.153,55.2585,55.1286,55.2179,53400.0
2011-05-05 15:55:00,68.01,68.02,67.95,67.95,68900.0,55.2179,55.226,55.1692,55.1692,68900.0
2011-05-06 09:30:00,68.73,68.91,68.73,68.81,15000.0,55.8025,55.9486,55.8025,55.8675,15000.0
2011-05-06 09:35:00,68.81,69.0,68.28,68.44,26600.0,55.8675,56.0217,55.4371,55.567,26600.0
2011-05-06 09:40:00,68.51,68.71,68.41,68.71,11500.0,55.6239,55.7863,55.5427,55.7863,11500.0
2011-05-06 09:45:00,68.62,68.69,68.49,68.62,10300.0,55.7132,55.77,55.6076,55.7132,10300.0
2011-05-06 09:50:00,68.55,68.73,68.34,68.68,8000.0,55.6564,55.8025,55.4859,55.7619,8000.0
2011-05-06 09:55:00,68.66,68.87,68.46,68.65,19800.0,55.7457,55.9162,55.5833,55.7375,19800.0
2011-05-06 10:00:00,68.66,68.9,68.66,68.9,22100.0,55.7457,55.9405,55.7457,55.9405,22100.0
2011-05-06 10:05:00,68.86,69.08,68.66,68.79,13600.0,55.9081,56.0867,55.7457,55.8512,13600.0
2011-05-06 10:10:00,68.75,68.8,68.64,68.8,4200.0,55.8187,55.8593,55.7294,55.8593,4200.0
2011-05-06 10:15:00,68.82,68.84,68.63,68.84,6000.0,55.8756,55.8918,55.7213,55.8918,6000.0
2011-05-06 10:20:00,68.84,69.0,68.83,68.89,6400.0,55.8918,56.0217,55.8837,55.9324,6400.0
2011-05-06 10:25:00,68.87,69.1,68.84,69.07,8400.0,55.9162,56.1029,55.8918,56.0786,8400.0
2011-05-06 10:30:00,69.11,69.11,68.88,68.9,8000.0,56.111,56.111,55.9243,55.9405,8000.0
2011-05-06 10:35:00,68.88,69.14,68.83,69.14,7100.0,55.9243,56.1354,55.8837,56.1354,7100.0
2011-05-06 10:40:00,69.14,69.41,69.11,69.41,42900.0,56.1354,56.3546,56.111,56.3546,42900.0
2011-05-06 10:45:00,69.39,69.45,69.32,69.45,17400.0,56.3384,56.3871,56.2815,56.3871,17400.0
2011-05-06 10:50:00,69.46,69.82,69.46,69.7,37000.0,56.3952,56.6875,56.3952,56.5901,37000.0
2011-05-06 10:55:00,69.7,69.7,69.36,69.37,9800.0,56.5901,56.5901,56.314,56.3221,9800.0
2011-05-06 11:00:00,69.37,69.47,69.29,69.35,12600.0,56.3221,56.4033,56.2572,56.3059,12600.0
2011-05-06 11:05:00,69.33,69.44,69.31,69.35,11400.0,56.2896,56.379,56.2734,56.3059,11400.0
2011-05-06 11:10:00,69.36,69.54,69.36,69.45,13900.0,56.314,56.4601,56.314,56.3871,13900.0
2011-05-06 11:15:00,69.45,69.79,69.45,69.78,14700.0,56.3871,56.6631,56.3871,56.655,14700.0
2011-05-06 11:20:00,69.74,69.74,69.68,69.73,10000.0,56.6225,56.6225,56.5738,56.6144,10000.0
2011-05-06 11:25:00,69.72,69.73,69.42,69.62,21400.0,56.6063,56.6144,56.3627,56.5251,21400.0
2011-05-06 11:30:00,69.58,69.71,69.35,69.56,55600.0,56.4926,56.5982,56.3059,56.4764,55600.0
2011-05-06 11:35:00,69.6,69.67,69.33,69.37,33400.0,56.5089,56.5657,56.2896,56.3221,33400.0
2011-05-06 11:40:00,69.37,69.47,69.36,69.39,22100.0,56.3221,56.4033,56.314,56.3384,22100.0
2011-05-06 11:45:00,69.38,69.7,69.37,69.66,25900.0,56.3302,56.5901,56.3221,56.5576,25900.0
2011-05-06 11:50:00,69.66,69.66,69.39,69.4,9100.0,56.5576,56.5576,56.3384,56.3465,9100.0
2011-05-06 11:55:00,69.41,69.43,69.28,69.42,19700.0,56.3546,56.3708,56.2491,56.3627,19700.0
2011-05-06 12:00:00,69.42,69.42,69.24,69.26,11500.0,56.3627,56.3627,56.2166,56.2328,11500.0
2011-05-06 12:05:00,69.27,69.29,69.01,69.01,4900.0,56.2409,56.2572,56.0298,56.0298,4900.0
2011-05-06 12:10:00,69.05,69.21,69.0,69.06,10200.0,56.0623,56.1922,56.0217,56.0704,10200.0
2011-05-06 12:15:00,69.05,69.1,68.75,68.81,4600.0,56.0623,56.1029,55.8187,55.8675,4600.0
2011-05-06 12:20:00,68.71,69.01,68.71,69.01,3800.0,55.7863,56.0298,55.7863,56.0298,3800.0
2011-05-06 12:25:00,69.04,69.16,68.77,68.77,3500.0,56.0542,56.1516,55.835,55.835,3500.0
2011-05-06 12:30:00,68.82,69.04,68.82,68.88,19600.0,55.8756,56.0542,55.8756,55.9243,19600.0
2011-05-06 12:35:00,68.79,69.11,68.73,69.08,12800.0,55.8512,56.111,55.8025,56.0867,12800.0
2011-05-06 12:40:00,69.07,69.1,68.56,68.77,25300.0,56.0786,56.1029,55.6645,55.835,25300.0
2011-05-06 12:45:00,68.7,68.86,68.7,68.83,3400.0,55.7781,55.9081,55.7781,55.8837,3400.0
2011-05-06 12:50:00,68.75,68.93,68.75,68.92,2600.0,55.8187,55.9649,55.8187,55.9568,2600.0
2011-05-06 12:55:00,68.94,68.99,68.88,68.98,3100.0,55.973,56.0136,55.9243,56.0055,3100.0
2011-05-06 13:00:00,68.99,69.16,68.98,69.07,7200.0,56.0136,56.1516,56.0055,56.0786,7200.0
2011-05-06 13:05:00,69.03,69.22,68.97,69.22,11900.0,56.0461,56.2003,55.9974,56.2003,11900.0
2011-05-06 13:10:00,69.24,69.27,69.0,69.03,24700.0,56.2166,56.2409,56.0217,56.0461,24700.0
2011-05-06 13:15:00,69.03,69.03,68.63,68.66,11100.0,56.0461,56.0461,55.7213,55.7457,11100.0
2011-05-06 13:20:00,68.64,68.67,68.55,68.59,9000.0,55.7294,55.7538,55.6564,55.6888,9000.0
2011-05-06 13:25:00,68.63,68.7,68.53,68.7,4900.0,55.7213,55.7781,55.6401,55.7781,4900.0
2011-05-06 13:30:00,68.72,68.95,68.72,68.91,7300.0,55.7944,55.9811,55.7944,55.9486,7300.0
2011-05-06 13:35:00,68.93,69.06,68.84,68.9,5500.0,55.9649,56.0704,55.8918,55.9405,5500.0
2011-05-06 13:40:00,68.9,69.01,68.75,68.75,6800.0,55.9405,56.0298,55.8187,55.8187,6800.0
2011-05-06 13:45:00,68.75,68.93,68.7,68.89,36400.0,55.8187,55.9649,55.7781,55.9324,36400.0
2011-05-06 13:50:00,68.88,69.05,68.87,69.0,16700.0,55.9243,56.0623,55.9162,56.0217,16700.0
2011-05-06 13:55:00,68.99,69.05,68.97,68.99,11600.0,56.0136,56.0623,55.9974,56.0136,11600.0
2011-05-06 14:00:00,68.99,69.05,68.95,68.99,25800.0,56.0136,56.0623,55.9811,56.0136,25800.0
2011-05-06 14:05:00,68.99,69.0,68.93,68.95,8400.0,56.0136,56.0217,55.9649,55.9811,8400.0
2011-05-06 14:10:00,68.96,69.08,68.92,69.02,30800.0,55.9892,56.0867,55.9568,56.038,30800.0
2011-05-06 14:15:00,69.02,69.14,68.98,69.0,25000.0,56.038,56.1354,56.0055,56.0217,25000.0
2011-05-06 14:20:00,68.99,69.04,68.92,68.92,56400.0,56.0136,56.0542,55.9568,55.9568,56400.0
2011-05-06 14:25:00,68.91,68.98,68.8,68.86,31900.0,55.9486,56.0055,55.8593,55.9081,31900.0
2011-05-06 14:30:00,68.85,68.85,68.56,68.58,25400.0,55.8999,55.8999,55.6645,55.6807,25400.0
2011-05-06 14:35:00,68.58,68.66,68.58,68.62,27300.0,55.6807,55.7457,55.6807,55.7132,27300.0
2011-05-06 14:40:00,68.61,68.74,68.61,68.69,13200.0,55.7051,55.8106,55.7051,55.77,13200.0
2011-05-06 14:45:00,68.71,68.75,68.61,68.71,12500.0,55.7863,55.8187,55.7051,55.7863,12500.0
2011-05-06 14:50:00,68.7,68.92,68.67,68.75,19900.0,55.7781,55.9568,55.7538,55.8187,19900.0
2011-05-06 14:55:00,68.71,68.84,68.68,68.74,10400.0,55.7863,55.8918,55.7619,55.8106,10400.0
2011-05-06 15:00:00,68.72,69.01,68.72,68.95,17200.0,55.7944,56.0298,55.7944,55.9811,17200.0
2011-05-06 15:05:00,68.95,68.98,68.81,68.92,22400.0,55.9811,56.0055,55.8675,55.9568,22400.0
2011-05-06 15:10:00,68.91,69.06,68.88,68.93,18700.0,55.9486,56.0704,55.9243,55.9649,18700.0
2011-05-06 15:15:00,68.89,69.07,68.89,69.0,10300.0,55.9324,56.0786,55.9324,56.0217,10300.0
2011-05-06 15:20:00,69.03,69.03,68.82,68.88,14400.0,56.0461,56.0461,55.8756,55.9243,14400.0
2011-05-06 15:25:00,68.87,68.87,68.69,68.75,11600.0,55.9162,55.9162,55.77,55.8187,11600.0
2011-05-06 15:30:00,68.75,68.88,68.7,68.86,24300.0,55.8187,55.9243,55.7781,55.9081,24300.0
2011-05-06 15:35:00,68.86,69.0,68.82,68.95,21900.0,55.9081,56.0217,55.8756,55.9811,21900.0
2011-05-06 15:40:00,68.94,69.09,68.92,69.06,30000.0,55.973,56.0948,55.9568,56.0704,30000.0
2011-05-06 15:45:00,69.05,69.06,68.94,69.04,40700.0,56.0623,56.0704,55.973,56.0542,40700.0
2011-05-06 15:50:00,69.04,69.04,68.86,68.96,36000.0,56.0542,56.0542,55.9081,55.9892,36000.0
2011-05-06 15:55:00,68.96,69.07,68.96,68.96,94800.0,55.9892,56.0786,55.9892,55.9892,94800.0
2011-05-09 09:30:00,68.91,69.07,68.45,68.66,12700.0,55.9486,56.0786,55.5752,55.7457,12700.0
2011-05-09 09:35:00,68.76,68.76,68.56,68.61,10500.0,55.8269,55.8269,55.6645,55.7051,10500.0
2011-05-09 09:40:00,68.59,68.69,68.51,68.69,5500.0,55.6888,55.77,55.6239,55.77,5500.0
2011-05-09 09:45:00,68.72,69.21,68.66,68.87,13000.0,55.7944,56.1922,55.7457,55.9162,13000.0
2011-05-09 09:50:00,68.79,68.95,68.6,68.63,10900.0,55.8512,55.9811,55.697,55.7213,10900.0
2011-05-09 09:55:00,68.63,68.99,68.63,68.77,28700.0,55.7213,56.0136,55.7213,55.835,28700.0
2011-05-09 10:00:00,68.74,69.02,68.71,68.84,20000.0,55.8106,56.038,55.7863,55.8918,20000.0
2011-05-09 10:05:00,68.88,68.99,68.75,68.9,11100.0,55.9243,56.0136,55.8187,55.9405,11100.0
2011-05-09 10:10:00,68.93,69.03,68.79,68.93,21400.0,55.9649,56.0461,55.8512,55.9649,21400.0
2011-05-09 10:15:00,68.95,69.06,68.6,68.61,12700.0,55.9811,56.0704,55.697,55.7051,12700.0
2011-05-09 10:20:00,68.6,68.91,68.47,68.85,21600.0,55.697,55.9486,55.5914,55.8999,21600.0
2011-05-09 10:25:00,68.88,69.04,68.75,68.84,13200.0,55.9243,56.0542,55.8187,55.8918,13200.0
2011-05-09 10:30:00,68.88,69.04,68.68,68.94,15200.0,55.9243,56.0542,55.7619,55.973,15200.0
2011-05-09 10:35:00,69.0,69.0,68.76,68.98,27600.0,56.0217,56.0217,55.8269,56.0055,27600.0
2011-05-09 10:40:00,68.94,69.02,68.85,68.89,3700.0,55.973,56.038,55.8999,55.9324,3700.0
2011-05-09 10:45:00,68.94,68.96,68.8,68.93,4800.0,55.973,55.9892,55.8593,55.9649,4800.0
2011-05-09 10:50:00,68.89,69.09,68.81,69.08,4900.0,55.9324,56.0948,55.8675,56.0867,4900.0
2011-05-09 10:55:00,69.11,69.11,68.98,69.04,2800.0,56.111,56.111,56.0055,56.0542,2800.0
2011-05-09 11:00:00,69.04,69.08,68.89,68.91,4600.0,56.0542,56.0867,55.9324,55.9486,4600.0
2011-05-09 11:05:00,68.91,69.02,68.91,69.02,5700.0,55.9486,56.038,55.9486,56.038,5700.0
2011-05-09 11:10:00,68.99,68.99,68.9,68.93,3700.0,56.0136,56.0136,55.9405,55.9649,3700.0
2011-05-09 11:15:00,68.88,68.92,68.85,68.88,4400.0,55.9243,55.9568,55.8999,55.9243,4400.0
2011-05-09 11:20:00,68.88,69.01,68.87,68.88,3900.0,55.9243,56.0298,55.9162,55.9243,3900.0
2011-05-09 11:25:00,68.86,68.96,68.75,68.88,18500.0,55.9081,55.9892,55.8187,55.9243,18500.0
2011-05-09 11:30:00,68.84,68.9,68.8,68.8,2600.0,55.8918,55.9405,55.8593,55.8593,2600.0
2011-05-09 11:35:00,68.81,68.84,68.77,68.8,4600.0,55.8675,55.8918,55.835,55.8593,4600.0
2011-05-09 11:40:00,68.79,68.85,68.77,68.85,6000.0,55.8512,55.8999,55.835,55.8999,6000.0
2011-05-09 11:45:00,68.88,68.92,68.8,68.89,3100.0,55.9243,55.9568,55.8593,55.9324,3100.0
2011-05-09 11:50:00,68.93,69.23,68.92,69.14,8200.0,55.9649,56.2085,55.9568,56.1354,8200.0
2011-05-09 11:55:00,69.17,69.27,69.1,69.16,14900.0,56.1597,56.2409,56.1029,56.1516,14900.0
2011-05-09 12:00:00,69.15,69.29,69.14,69.25,5300.0,56.1435,56.2572,56.1354,56.2247,5300.0
2011-05-09 12:05:00,69.25,69.33,69.25,69.31,2800.0,56.2247,56.2896,56.2247,56.2734,2800.0
2011-05-09 12:10:00,69.27,69.39,69.27,69.39,2800.0,56.2409,56.3384,56.2409,56.3384,2800.0
2011-05-09 12:15:00,69.41,69.53,69.38,69.38,2900.0,56.3546,56.452,56.3302,56.3302,2900.0
2011-05-09 12:20:00,69.38,69.44,69.38,69.38,3400.0,56.3302,56.379,56.3302,56.3302,3400.0
2011-05-09 12:25:00,69.38,69.5,69.38,69.4,5300.0,56.3302,56.4277,56.3302,56.3465,5300.0
2011-05-09 12:30:00,69.41,69.44,69.38,69.42,2300.0,56.3546,56.379,56.3302,56.3627,2300.0
2011-05-09 12:35:00,69.41,69.49,69.37,69.47,2400.0,56.3546,56.4196,56.3221,56.4033,2400.0
2011-05-09 12:40:00,69.46,69.46,69.26,69.27,2800.0,56.3952,56.3952,56.2328,56.2409,2800.0
2011-05-09 12:45:00,69.3,69.36,69.29,69.36,1900.0,56.2653,56.314,56.2572,56.314,1900.0
2011-05-09 12:50:00,69.37,69.37,69.2,69.22,2200.0,56.3221,56.3221,56.1841,56.2003,2200.0
2011-05-09 12:55:00,69.2,69.23,69.19,69.19,2000.0,56.1841,56.2085,56.176,56.176,2000.0
2011-05-09 13:00:00,69.17,69.28,69.17,69.28,3000.0,56.1597,56.2491,56.1597,56.2491,3000.0
2011-05-09 13:05:00,69.29,69.44,69.2,69.44,3100.0,56.2572,56.379,56.1841,56.379,3100.0
2011-05-09 13:10:00,69.41,69.46,69.39,69.41,6300.0,56.3546,56.3952,56.3384,56.3546,6300.0
2011-05-09 13:15:00,69.33,69.33,69.31,69.31,1800.0,56.2896,56.2896,56.2734,56.2734,1800.0
2011-05-09 13:20:00,69.31,69.31,69.16,69.2,3600.0,56.2734,56.2734,56.1516,56.1841,3600.0
2011-05-09 13:25:00,69.19,69.26,69.14,69.24,2100.0,56.176,56.2328,56.1354,56.2166,2100.0
2011-05-09 13:30:00,69.21,69.26,69.2,69.22,1500.0,56.1922,56.2328,56.1841,56.2003,1500.0
2011-05-09 13:35:00,69.25,69.26,69.2,69.26,1700.0,56.2247,56.2328,56.1841,56.2328,1700.0
2011-05-09 13:40:00,69.24,69.3,69.24,69.3,1200.0,56.2166,56.2653,56.2166,56.2653,1200.0
2011-05-09 13:45:00,69.34,69.42,69.31,69.42,3800.0,56.2978,56.3627,56.2734,56.3627,3800.0
2011-05-09 13:50:00,69.43,69.43,69.37,69.38,2200.0,56.3708,56.3708,56.3221,56.3302,2200.0
2011-05-09 13:55:00,69.36,69.43,69.35,69.43,5900.0,56.314,56.3708,56.3059,56.3708,5900.0
2011-05-09 14:00:00,69.43,69.43,69.33,69.33,4300.0,56.3708,56.3708,56.2896,56.2896,4300.0
2011-05-09 14:05:00,69.3,69.34,69.3,69.33,2100.0,56.2653,56.2978,56.2653,56.2896,2100.0
2011-05-09 14:10:00,69.35,69.36,69.31,69.33,4600.0,56.3059,56.314,56.2734,56.2896,4600.0
2011-05-09 14:15:00,69.33,69.35,69.21,69.3,6500.0,56.2896,56.3059,56.1922,56.2653,6500.0
2011-05-09 14:20:00,69.3,69.3,69.17,69.17,4400.0,56.2653,56.2653,56.1597,56.1597,4400.0
2011-05-09 14:25:00,69.17,69.25,69.16,69.24,3900.0,56.1597,56.2247,56.1516,56.2166,3900.0
2011-05-09 14:30:00,69.28,69.45,69.28,69.45,5600.0,56.2491,56.3871,56.2491,56.3871,5600.0
2011-05-09 14:35:00,69.44,69.44,69.31,69.42,6000.0,56.379,56.379,56.2734,56.3627,6000.0
2011-05-09 14:40:00,69.42,69.46,69.34,69.34,7600.0,56.3627,56.3952,56.2978,56.2978,7600.0
2011-05-09 14:45:00,69.31,69.31,69.17,69.17,4000.0,56.2734,56.2734,56.1597,56.1597,4000.0
2011-05-09 14:50:00,69.15,69.15,69.06,69.07,9300.0,56.1435,56.1435,56.0704,56.0786,9300.0
2011-05-09 14:55:00,69.07,69.17,69.07,69.17,7100.0,56.0786,56.1597,56.0786,56.1597,7100.0
2011-05-09 15:00:00,69.18,69.3,69.18,69.25,11500.0,56.1679,56.2653,56.1679,56.2247,11500.0
2011-05-09 15:05:00,69.25,69.28,69.2,69.28,5500.0,56.2247,56.2491,56.1841,56.2491,5500.0
2011-05-09 15:10:00,69.26,69.28,69.22,69.23,5500.0,56.2328,56.2491,56.2003,56.2085,5500.0
2011-05-09 15:15:00,69.25,69.29,69.24,69.28,6100.0,56.2247,56.2572,56.2166,56.2491,6100.0
2011-05-09 15:20:00,69.26,69.36,69.23,69.35,11200.0,56.2328,56.314,56.2085,56.3059,11200.0
2011-05-09 15:25:00,69.35,69.36,69.22,69.26,12700.0,56.3059,56.314,56.2003,56.2328,12700.0
2011-05-09 15:30:00,69.27,69.31,69.23,69.26,14800.0,56.2409,56.2734,56.2085,56.2328,14800.0
2011-05-09 15:35:00,69.26,69.31,69.25,69.28,15700.0,56.2328,56.2734,56.2247,56.2491,15700.0
2011-05-09 15:40:00,69.28,69.3,69.2,69.25,17000.0,56.2491,56.2653,56.1841,56.2247,17000.0
2011-05-09 15:45:00,69.25,69.31,69.21,69.29,23800.0,56.2247,56.2734,56.1922,56.2572,23800.0
2011-05-09 15:50:00,69.27,69.35,69.26,69.27,13800.0,56.2409,56.3059,56.2328,56.2409,13800.0
2011-05-09 15:55:00,69.28,69.33,69.22,69.3,42700.0,56.2491,56.2896,56.2003,56.2653,42700.0
2011-05-10 09:30:00,69.55,70.2,69.55,70.02,12900.0,56.4683,56.996,56.4683,56.8499,12900.0
2011-05-10 09:35:00,70.07,70.14,69.93,70.02,17400.0,56.8905,56.9473,56.7768,56.8499,17400.0
2011-05-10 09:40:00,70.03,70.03,69.6,69.67,15200.0,56.858,56.858,56.5089,56.5657,15200.0
2011-05-10 09:45:00,69.72,69.93,69.6,69.87,7800.0,56.6063,56.7768,56.5089,56.7281,7800.0
2011-05-10 09:50:00,69.91,70.03,69.76,69.79,16800.0,56.7606,56.858,56.6388,56.6631,16800.0
2011-05-10 09:55:00,69.81,70.11,69.81,69.93,13100.0,56.6794,56.9229,56.6794,56.7768,13100.0
2011-05-10 10:00:00,69.96,70.04,69.91,69.98,9200.0,56.8012,56.8661,56.7606,56.8174,9200.0
2011-05-10 10:05:00,69.98,70.07,69.81,69.93,17000.0,56.8174,56.8905,56.6794,56.7768,17000.0
2011-05-10 10:10:00,69.9,70.03,69.89,70.02,9600.0,56.7524,56.858,56.7443,56.8499,9600.0
2011-05-10 10:15:00,70.02,70.02,69.88,69.9,22900.0,56.8499,56.8499,56.7362,56.7524,22900.0
2011-05-10 10:20:00,69.91,70.07,69.87,69.93,12000.0,56.7606,56.8905,56.7281,56.7768,12000.0
2011-05-10 10:25:00,69.93,70.08,69.91,70.06,8500.0,56.7768,56.8986,56.7606,56.8823,8500.0
2011-05-10 10:30:00,70.04,70.17,70.04,70.16,11700.0,56.8661,56.9717,56.8661,56.9635,11700.0
2011-05-10 10:35:00,70.16,70.28,70.06,70.22,22300.0,56.9635,57.061,56.8823,57.0122,22300.0
2011-05-10 10:40:00,70.21,70.21,70.03,70.13,18900.0,57.0041,57.0041,56.858,56.9392,18900.0
2011-05-10 10:45:00,70.13,70.25,70.11,70.2,17300.0,56.9392,57.0366,56.9229,56.996,17300.0
2011-05-10 10:50:00,70.2,70.36,70.19,70.32,15600.0,56.996,57.1259,56.9879,57.0934,15600.0
2011-05-10 10:55:00,70.38,70.5,70.28,70.34,11100.0,57.1422,57.2396,57.061,57.1097,11100.0
2011-05-10 11:00:00,70.33,70.44,70.3,70.33,17200.0,57.1016,57.1909,57.0772,57.1016,17200.0
2011-05-10 11:05:00,70.33,70.43,70.26,70.42,14900.0,57.1016,57.1827,57.0447,57.1746,14900.0
2011-05-10 11:10:00,70.41,70.5,70.36,70.49,17700.0,57.1665,57.2396,57.1259,57.2315,17700.0
2011-05-10 11:15:00,70.51,70.59,70.43,70.45,9100.0,57.2477,57.3127,57.1827,57.199,9100.0
2011-05-10 11:20:00,70.45,70.47,70.4,70.43,10600.0,57.199,57.2152,57.1584,57.1827,10600.0
2011-05-10 11:25:00,70.44,70.48,70.44,70.48,2500.0,57.1909,57.2233,57.1909,57.2233,2500.0
2011-05-10 11:30:00,70.48,70.49,70.44,70.44,4400.0,57.2233,57.2315,57.1909,57.1909,4400.0
2011-05-10 11:35:00,70.45,70.47,70.41,70.45,6300.0,57.199,57.2152,57.1665,57.199,6300.0
2011-05-10 11:40:00,70.45,70.49,70.45,70.45,3100.0,57.199,57.2315,57.199,57.199,3100.0
2011-05-10 11:45:00,70.5,70.69,70.5,70.69,6700.0,57.2396,57.3938,57.2396,57.3938,6700.0
2011-05-10 11:50:00,70.66,70.8,70.63,70.77,11300.0,57.3695,57.4832,57.3451,57.4588,11300.0
2011-05-10 11:55:00,70.77,70.78,70.66,70.7,10100.0,57.4588,57.4669,57.3695,57.402,10100.0
2011-05-10 12:00:00,70.68,70.71,70.61,70.67,3900.0,57.3857,57.4101,57.3289,57.3776,3900.0
2011-05-10 12:05:00,70.68,70.73,70.66,70.7,3500.0,57.3857,57.4263,57.3695,57.402,3500.0
2011-05-10 12:10:00,70.7,70.83,70.7,70.82,11500.0,57.402,57.5075,57.402,57.4994,11500.0
2011-05-10 12:15:00,70.79,70.83,70.71,70.83,6400.0,57.475,57.5075,57.4101,57.5075,6400.0
2011-05-10 12:20:00,70.83,70.91,70.8,70.85,25900.0,57.5075,57.5725,57.4832,57.5237,25900.0
2011-05-10 12:25:00,70.83,70.84,70.74,70.8,8100.0,57.5075,57.5156,57.4344,57.4832,8100.0
2011-05-10 12:30:00,70.8,70.8,70.72,70.76,8700.0,57.4832,57.4832,57.4182,57.4507,8700.0
2011-05-10 12:35:00,70.77,70.8,70.72,70.79,5100.0,57.4588,57.4832,57.4182,57.475,5100.0
2011-05-10 12:40:00,70.78,70.81,70.67,70.8,10600.0,57.4669,57.4913,57.3776,57.4832,10600.0
2011-05-10 12:45:00,70.76,70.81,70.72,70.73,6800.0,57.4507,57.4913,57.4182,57.4263,6800.0
2011-05-10 12:50:00,70.72,70.83,70.72,70.77,4300.0,57.4182,57.5075,57.4182,57.4588,4300.0
2011-05-10 12:55:00,70.77,70.88,70.77,70.84,4500.0,57.4588,57.5481,57.4588,57.5156,4500.0
2011-05-10 13:00:00,70.84,70.84,70.73,70.73,10700.0,57.5156,57.5156,57.4263,57.4263,10700.0
2011-05-10 13:05:00,70.73,70.77,70.73,70.76,4800.0,57.4263,57.4588,57.4263,57.4507,4800.0
2011-05-10 13:10:00,70.76,70.8,70.72,70.76,10700.0,57.4507,57.4832,57.4182,57.4507,10700.0
2011-05-10 13:15:00,70.79,70.81,70.77,70.81,1400.0,57.475,57.4913,57.4588,57.4913,1400.0
2011-05-10 13:20:00,70.81,70.81,70.75,70.79,5200.0,57.4913,57.4913,57.4426,57.475,5200.0
2011-05-10 13:25:00,70.76,70.84,70.74,70.83,5100.0,57.4507,57.5156,57.4344,57.5075,5100.0
2011-05-10 13:30:00,70.83,70.83,70.74,70.81,6200.0,57.5075,57.5075,57.4344,57.4913,6200.0
2011-05-10 13:35:00,70.77,70.82,70.77,70.82,2100.0,57.4588,57.4994,57.4588,57.4994,2100.0
2011-05-10 13:40:00,70.82,70.88,70.81,70.88,10700.0,57.4994,57.5481,57.4913,57.5481,10700.0
2011-05-10 13:45:00,70.87,70.88,70.8,70.81,6100.0,57.54,57.5481,57.4832,57.4913,6100.0
2011-05-10 13:50:00,70.8,70.86,70.75,70.84,6700.0,57.4832,57.5319,57.4426,57.5156,6700.0
2011-05-10 13:55:00,70.84,70.84,70.74,70.8,2900.0,57.5156,57.5156,57.4344,57.4832,2900.0
2011-05-10 14:00:00,70.81,70.84,70.78,70.81,4900.0,57.4913,57.5156,57.4669,57.4913,4900.0
2011-05-10 14:05:00,70.81,70.86,70.76,70.77,5400.0,57.4913,57.5319,57.4507,57.4588,5400.0
2011-05-10 14:10:00,70.77,70.85,70.75,70.83,4800.0,57.4588,57.5237,57.4426,57.5075,4800.0
2011-05-10 14:15:00,70.84,70.84,70.69,70.72,6400.0,57.5156,57.5156,57.3938,57.4182,6400.0
2011-05-10 14:20:00,70.7,70.7,70.63,70.64,3900.0,57.402,57.402,57.3451,57.3532,3900.0
2011-05-10 14:25:00,70.65,70.76,70.64,70.75,7400.0,57.3614,57.4507,57.3532,57.4426,7400.0
2011-05-10 14:30:00,70.75,70.84,70.74,70.84,10400.0,57.4426,57.5156,57.4344,57.5156,10400.0
2011-05-10 14:35:00,70.84,70.96,70.84,70.96,6200.0,57.5156,57.6131,57.5156,57.6131,6200.0
2011-05-10 14:40:00,70.95,71.06,70.94,71.06,5200.0,57.6049,57.6943,57.5968,57.6943,5200.0
2011-05-10 14:45:00,71.1,71.1,71.05,71.06,14000.0,57.7267,57.7267,57.6861,57.6943,14000.0
2011-05-10 14:50:00,71.07,71.1,71.07,71.09,8400.0,57.7024,57.7267,57.7024,57.7186,8400.0
2011-05-10 14:55:00,71.08,71.1,71.08,71.08,10500.0,57.7105,57.7267,57.7105,57.7105,10500.0
2011-05-10 15:00:00,71.08,71.16,71.07,71.15,9200.0,57.7105,57.7754,57.7024,57.7673,9200.0
2011-05-10 15:05:00,71.16,71.22,71.15,71.19,9700.0,57.7754,57.8242,57.7673,57.7998,9700.0
2011-05-10 15:10:00,71.19,71.2,71.15,71.17,11200.0,57.7998,57.8079,57.7673,57.7836,11200.0
2011-05-10 15:15:00,71.17,71.31,71.17,71.3,15100.0,57.7836,57.8972,57.7836,57.8891,15100.0
2011-05-10 15:20:00,71.3,71.33,71.28,71.33,16200.0,57.8891,57.9135,57.8729,57.9135,16200.0
2011-05-10 15:25:00,71.33,71.35,71.28,71.28,11100.0,57.9135,57.9297,57.8729,57.8729,11100.0
2011-05-10 15:30:00,71.28,71.33,71.27,71.3,20300.0,57.8729,57.9135,57.8648,57.8891,20300.0
2011-05-10 15:35:00,71.3,71.31,71.27,71.28,15900.0,57.8891,57.8972,57.8648,57.8729,15900.0
2011-05-10 15:40:00,71.28,71.3,71.27,71.28,20000.0,57.8729,57.8891,57.8648,57.8729,20000.0
2011-05-10 15:45:00,71.27,71.28,71.25,71.25,38100.0,57.8648,57.8729,57.8485,57.8485,38100.0
2011-05-10 15:50:00,71.25,71.26,71.11,71.11,42100.0,57.8485,57.8566,57.7348,57.7348,42100.0
2011-05-10 15:55:00,71.11,71.18,71.08,71.13,46200.0,57.7348,57.7917,57.7105,57.7511,46200.0
2011-05-11 09:30:00,70.79,70.85,70.3,70.32,9300.0,57.475,57.5237,57.0772,57.0934,9300.0
2011-05-11 09:35:00,70.24,70.25,70.04,70.08,6700.0,57.0285,57.0366,56.8661,56.8986,6700.0
2011-05-11 09:40:00,70.12,70.24,70.03,70.16,3400.0,56.9311,57.0285,56.858,56.9635,3400.0
2011-05-11 09:45:00,70.12,70.25,70.0,70.02,13300.0,56.9311,57.0366,56.8336,56.8499,13300.0
2011-05-11 09:50:00,70.0,70.21,69.91,70.13,27100.0,56.8336,57.0041,56.7606,56.9392,27100.0
2011-05-11 09:55:00,70.12,70.13,69.66,69.85,19800.0,56.9311,56.9392,56.5576,56.7118,19800.0
2011-05-11 10:00:00,69.85,70.0,69.75,70.0,33000.0,56.7118,56.8336,56.6306,56.8336,33000.0
2011-05-11 10:05:00,70.01,70.14,69.94,69.99,30700.0,56.8417,56.9473,56.7849,56.8255,30700.0
2011-05-11 10:10:00,69.96,70.07,69.91,70.0,33000.0,56.8012,56.8905,56.7606,56.8336,33000.0
2011-05-11 10:15:00,70.0,70.14,69.98,70.06,6700.0,56.8336,56.9473,56.8174,56.8823,6700.0
2011-05-11 10:20:00,70.06,70.06,70.0,70.04,7300.0,56.8823,56.8823,56.8336,56.8661,7300.0
2011-05-11 10:25:00,70.0,70.07,69.92,70.04,21300.0,56.8336,56.8905,56.7687,56.8661,21300.0
2011-05-11 10:30:00,70.02,70.02,69.87,69.98,14800.0,56.8499,56.8499,56.7281,56.8174,14800.0
2011-05-11 10:35:00,69.93,69.94,69.7,69.7,10300.0,56.7768,56.7849,56.5901,56.5901,10300.0
2011-05-11 10:40:00,69.66,69.73,69.59,69.64,6200.0,56.5576,56.6144,56.5007,56.5413,6200.0
2011-05-11 10:45:00,69.65,69.77,69.65,69.77,4800.0,56.5495,56.6469,56.5495,56.6469,4800.0
2011-05-11 10:50:00,69.76,69.89,69.76,69.86,6200.0,56.6388,56.7443,56.6388,56.72,6200.0
2011-05-11 10:55:00,69.92,70.02,69.89,69.98,28700.0,56.7687,56.8499,56.7443,56.8174,28700.0
2011-05-11 11:00:00,69.98,70.14,69.96,69.99,33100.0,56.8174,56.9473,56.8012,56.8255,33100.0
2011-05-11 11:05:00,69.99,70.05,69.98,70.02,5100.0,56.8255,56.8742,56.8174,56.8499,5100.0
2011-05-11 11:10:00,70.03,70.03,69.98,70.01,8200.0,56.858,56.858,56.8174,56.8417,8200.0
2011-05-11 11:15:00,70.01,70.06,69.98,70.06,18900.0,56.8417,56.8823,56.8174,56.8823,18900.0
2011-05-11 11:20:00,70.09,70.13,70.09,70.1,3200.0,56.9067,56.9392,56.9067,56.9148,3200.0
2011-05-11 11:25:00,70.12,70.13,70.0,70.03,2800.0,56.9311,56.9392,56.8336,56.858,2800.0
2011-05-11 11:30:00,70.02,70.1,70.02,70.07,1800.0,56.8499,56.9148,56.8499,56.8905,1800.0
2011-05-11 11:35:00,70.05,70.05,69.99,70.0,1900.0,56.8742,56.8742,56.8255,56.8336,1900.0
2011-05-11 11:40:00,70.03,70.06,70.01,70.06,1200.0,56.858,56.8823,56.8417,56.8823,1200.0
2011-05-11 11:45:00,70.03,70.05,69.91,69.94,10000.0,56.858,56.8742,56.7606,56.7849,10000.0
2011-05-11 11:50:00,69.94,70.02,69.94,69.99,7800.0,56.7849,56.8499,56.7849,56.8255,7800.0
2011-05-11 11:55:00,69.99,69.99,69.73,69.88,24000.0,56.8255,56.8255,56.6144,56.7362,24000.0
2011-05-11 12:00:00,69.9,69.93,69.76,69.8,6600.0,56.7524,56.7768,56.6388,56.6712,6600.0
2011-05-11 12:05:00,69.79,69.8,69.66,69.66,7800.0,56.6631,56.6712,56.5576,56.5576,7800.0
2011-05-11 12:10:00,69.65,69.7,69.43,69.51,19400.0,56.5495,56.5901,56.3708,56.4358,19400.0
2011-05-11 12:15:00,69.52,69.54,69.28,69.5,16000.0,56.4439,56.4601,56.2491,56.4277,16000.0
2011-05-11 12:20:00,69.48,69.58,69.45,69.58,15900.0,56.4114,56.4926,56.3871,56.4926,15900.0
2011-05-11 12:25:00,69.6,69.7,69.52,69.6,8700.0,56.5089,56.5901,56.4439,56.5089,8700.0
2011-05-11 12:30:00,69.6,69.6,69.39,69.5,8300.0,56.5089,56.5089,56.3384,56.4277,8300.0
2011-05-11 12:35:00,69.55,69.73,69.53,69.65,4600.0,56.4683,56.6144,56.452,56.5495,4600.0
2011-05-11 12:40:00,69.63,69.67,69.61,69.65,9100.0,56.5332,56.5657,56.517,56.5495,9100.0
2011-05-11 12:45:00,69.65,69.66,69.52,69.61,7900.0,56.5495,56.5576,56.4439,56.517,7900.0
2011-05-11 12:50:00,69.6,69.69,69.59,69.64,7200.0,56.5089,56.5819,56.5007,56.5413,7200.0
2011-05-11 12:55:00,69.66,69.71,69.61,69.71,14900.0,56.5576,56.5982,56.517,56.5982,14900.0
2011-05-11 13:00:00,69.76,69.77,69.66,69.73,8500.0,56.6388,56.6469,56.5576,56.6144,8500.0
2011-05-11 13:05:00,69.72,69.76,69.62,69.68,10800.0,56.6063,56.6388,56.5251,56.5738,10800.0
2011-05-11 13:10:00,69.67,69.68,69.56,69.61,7600.0,56.5657,56.5738,56.4764,56.517,7600.0
2011-05-11 13:15:00,69.64,69.65,69.61,69.65,4300.0,56.5413,56.5495,56.517,56.5495,4300.0
2011-05-11 13:20:00,69.65,69.69,69.62,69.69,2300.0,56.5495,56.5819,56.5251,56.5819,2300.0
2011-05-11 13:25:00,69.7,69.7,69.63,69.67,10400.0,56.5901,56.5901,56.5332,56.5657,10400.0
2011-05-11 13:30:00,69.65,69.66,69.55,69.6,16100.0,56.5495,56.5576,56.4683,56.5089,16100.0
2011-05-11 13:35:00,69.6,69.6,69.46,69.6,9200.0,56.5089,56.5089,56.3952,56.5089,9200.0
2011-05-11 13:40:00,69.58,69.65,69.53,69.62,3500.0,56.4926,56.5495,56.452,56.5251,3500.0
2011-05-11 13:45:00,69.6,69.61,69.52,69.53,4500.0,56.5089,56.517,56.4439,56.452,4500.0
2011-05-11 13:50:00,69.51,69.55,69.5,69.55,5400.0,56.4358,56.4683,56.4277,56.4683,5400.0
2011-05-11 13:55:00,69.58,69.61,69.45,69.53,6400.0,56.4926,56.517,56.3871,56.452,6400.0
2011-05-11 14:00:00,69.54,69.65,69.52,69.6,12100.0,56.4601,56.5495,56.4439,56.5089,12100.0
2011-05-11 14:05:00,69.58,69.68,69.56,69.66,15500.0,56.4926,56.5738,56.4764,56.5576,15500.0
2011-05-11 14:10:00,69.66,69.72,69.65,69.66,9600.0,56.5576,56.6063,56.5495,56.5576,9600.0
2011-05-11 14:15:00,69.63,69.68,69.61,69.67,3900.0,56.5332,56.5738,56.517,56.5657,3900.0
2011-05-11 14:20:00,69.65,69.66,69.55,69.55,11200.0,56.5495,56.5576,56.4683,56.4683,11200.0
2011-05-11 14:25:00,69.55,69.59,69.49,69.59,5700.0,56.4683,56.5007,56.4196,56.5007,5700.0
2011-05-11 14:30:00,69.59,69.68,69.58,69.63,4900.0,56.5007,56.5738,56.4926,56.5332,4900.0
2011-05-11 14:35:00,69.63,69.86,69.63,69.79,6400.0,56.5332,56.72,56.5332,56.6631,6400.0
2011-05-11 14:40:00,69.75,69.8,69.71,69.73,6800.0,56.6306,56.6712,56.5982,56.6144,6800.0
2011-05-11 14:45:00,69.73,69.76,69.71,69.74,11000.0,56.6144,56.6388,56.5982,56.6225,11000.0
2011-05-11 14:50:00,69.73,69.77,69.72,69.74,11200.0,56.6144,56.6469,56.6063,56.6225,11200.0
2011-05-11 14:55:00,69.72,69.77,69.7,69.72,7300.0,56.6063,56.6469,56.5901,56.6063,7300.0
2011-05-11 15:00:00,69.72,69.78,69.69,69.73,15800.0,56.6063,56.655,56.5819,56.6144,15800.0
2011-05-11 15:05:00,69.74,69.75,69.7,69.72,11400.0,56.6225,56.6306,56.5901,56.6063,11400.0
2011-05-11 15:10:00,69.71,69.76,69.67,69.76,10200.0,56.5982,56.6388,56.5657,56.6388,10200.0
2011-05-11 15:15:00,69.75,69.85,69.71,69.82,12100.0,56.6306,56.7118,56.5982,56.6875,12100.0
2011-05-11 15:20:00,69.82,69.96,69.78,69.94,8200.0,56.6875,56.8012,56.655,56.7849,8200.0
2011-05-11 15:25:00,69.96,69.96,69.81,69.86,9500.0,56.8012,56.8012,56.6794,56.72,9500.0
2011-05-11 15:30:00,69.86,69.91,69.79,69.79,12200.0,56.72,56.7606,56.6631,56.6631,12200.0
2011-05-11 15:35:00,69.75,69.75,69.6,69.73,25000.0,56.6306,56.6306,56.5089,56.6144,25000.0
2011-05-11 15:40:00,69.7,69.78,69.62,69.62,11400.0,56.5901,56.655,56.5251,56.5251,11400.0
2011-05-11 15:45:00,69.64,69.85,69.64,69.82,17900.0,56.5413,56.7118,56.5413,56.6875,17900.0
2011-05-11 15:50:00,69.8,69.96,69.78,69.9,24900.0,56.6712,56.8012,56.655,56.7524,24900.0
2011-05-11 15:55:00,69.88,69.91,69.83,69.87,20800.0,56.7362,56.7606,56.6956,56.7281,20800.0
2011-05-12 09:30:00,69.4,69.61,69.4,69.43,6000.0,56.3465,56.517,56.3465,56.3708,6000.0
2011-05-12 09:35:00,69.53,69.53,68.98,68.98,3300.0,56.452,56.452,56.0055,56.0055,3300.0
2011-05-12 09:40:00,68.87,68.88,68.47,68.47,4100.0,55.9162,55.9243,55.5914,55.5914,4100.0
2011-05-12 09:45:00,68.38,68.53,68.24,68.34,12200.0,55.5183,55.6401,55.4047,55.4859,12200.0
2011-05-12 09:50:00,68.38,68.92,68.38,68.84,12300.0,55.5183,55.9568,55.5183,55.8918,12300.0
2011-05-12 09:55:00,68.85,68.87,68.58,68.6,7500.0,55.8999,55.9162,55.6807,55.697,7500.0
2011-05-12 10:00:00,68.61,68.83,68.61,68.62,4200.0,55.7051,55.8837,55.7051,55.7132,4200.0
2011-05-12 10:05:00,68.51,68.97,68.5,68.93,12700.0,55.6239,55.9974,55.6158,55.9649,12700.0
2011-05-12 10:10:00,69.01,69.3,68.98,69.15,4500.0,56.0298,56.2653,56.0055,56.1435,4500.0
2011-05-12 10:15:00,69.21,69.28,69.05,69.05,3500.0,56.1922,56.2491,56.0623,56.0623,3500.0
2011-05-12 10:20:00,69.1,69.29,69.05,69.16,7900.0,56.1029,56.2572,56.0623,56.1516,7900.0
2011-05-12 10:25:00,69.18,69.27,69.06,69.19,20200.0,56.1679,56.2409,56.0704,56.176,20200.0
2011-05-12 10:30:00,69.19,69.43,69.18,69.26,12300.0,56.176,56.3708,56.1679,56.2328,12300.0
2011-05-12 10:35:00,69.27,69.41,69.27,69.38,6800.0,56.2409,56.3546,56.2409,56.3302,6800.0
2011-05-12 10:40:00,69.37,69.49,69.08,69.09,17900.0,56.3221,56.4196,56.0867,56.0948,17900.0
2011-05-12 10:45:00,69.08,69.17,68.99,69.11,7200.0,56.0867,56.1597,56.0136,56.111,7200.0
2011-05-12 10:50:00,69.1,69.12,68.79,68.93,3200.0,56.1029,56.1191,55.8512,55.9649,3200.0
2011-05-12 10:55:00,68.97,69.0,68.88,68.94,8200.0,55.9974,56.0217,55.9243,55.973,8200.0
2011-05-12 11:00:00,68.93,68.98,68.74,68.98,12900.0,55.9649,56.0055,55.8106,56.0055,12900.0
2011-05-12 11:05:00,68.95,68.95,68.62,68.62,4100.0,55.9811,55.9811,55.7132,55.7132,4100.0
2011-05-12 11:10:00,68.68,68.84,68.68,68.81,3900.0,55.7619,55.8918,55.7619,55.8675,3900.0
2011-05-12 11:15:00,68.85,68.95,68.85,68.95,2600.0,55.8999,55.9811,55.8999,55.9811,2600.0
2011-05-12 11:20:00,68.95,69.0,68.91,68.98,3100.0,55.9811,56.0217,55.9486,56.0055,3100.0
2011-05-12 11:25:00,69.06,69.26,69.04,69.23,4400.0,56.0704,56.2328,56.0542,56.2085,4400.0
2011-05-12 11:30:00,69.23,69.36,69.23,69.33,2900.0,56.2085,56.314,56.2085,56.2896,2900.0
2011-05-12 11:35:00,69.31,69.35,69.29,69.29,7400.0,56.2734,56.3059,56.2572,56.2572,7400.0
2011-05-12 11:40:00,69.32,69.46,69.32,69.38,4500.0,56.2815,56.3952,56.2815,56.3302,4500.0
2011-05-12 11:45:00,69.38,69.38,69.26,69.3,5000.0,56.3302,56.3302,56.2328,56.2653,5000.0
2011-05-12 11:50:00,69.29,69.38,69.23,69.37,7100.0,56.2572,56.3302,56.2085,56.3221,7100.0
2011-05-12 11:55:00,69.37,69.37,69.15,69.15,2100.0,56.3221,56.3221,56.1435,56.1435,2100.0
2011-05-12 12:00:00,69.16,69.34,69.14,69.22,3400.0,56.1516,56.2978,56.1354,56.2003,3400.0
2011-05-12 12:05:00,69.22,69.22,68.96,69.03,7900.0,56.2003,56.2003,55.9892,56.0461,7900.0
2011-05-12 12:10:00,69.05,69.05,68.92,68.94,2800.0,56.0623,56.0623,55.9568,55.973,2800.0
2011-05-12 12:15:00,68.92,69.02,68.92,69.01,1800.0,55.9568,56.038,55.9568,56.0298,1800.0
2011-05-12 12:20:00,69.07,69.11,69.05,69.11,9400.0,56.0786,56.111,56.0623,56.111,9400.0
2011-05-12 12:25:00,69.08,69.12,69.03,69.05,4200.0,56.0867,56.1191,56.0461,56.0623,4200.0
2011-05-12 12:30:00,69.13,69.16,69.06,69.09,3100.0,56.1273,56.1516,56.0704,56.0948,3100.0
2011-05-12 12:35:00,69.09,69.15,69.05,69.11,2700.0,56.0948,56.1435,56.0623,56.111,2700.0
2011-05-12 12:40:00,69.03,69.08,68.88,68.92,3600.0,56.0461,56.0867,55.9243,55.9568,3600.0
2011-05-12 12:45:00,68.93,69.01,68.93,68.98,2100.0,55.9649,56.0298,55.9649,56.0055,2100.0
2011-05-12 12:50:00,68.98,69.05,68.97,68.99,1700.0,56.0055,56.0623,55.9974,56.0136,1700.0
2011-05-12 12:55:00,69.02,69.11,68.97,69.11,2600.0,56.038,56.111,55.9974,56.111,2600.0
2011-05-12 13:00:00,69.11,69.43,69.11,69.4,6900.0,56.111,56.3708,56.111,56.3465,6900.0
2011-05-12 13:05:00,69.44,69.44,69.36,69.37,5500.0,56.379,56.379,56.314,56.3221,5500.0
2011-05-12 13:10:00,69.37,69.46,69.36,69.46,5100.0,56.3221,56.3952,56.314,56.3952,5100.0
2011-05-12 13:15:00,69.55,69.61,69.43,69.43,3400.0,56.4683,56.517,56.3708,56.3708,3400.0
2011-05-12 13:20:00,69.45,69.62,69.45,69.5,2800.0,56.3871,56.5251,56.3871,56.4277,2800.0
2011-05-12 13:25:00,69.51,69.51,69.46,69.49,5100.0,56.4358,56.4358,56.3952,56.4196,5100.0
2011-05-12 13:30:00,69.54,69.57,69.43,69.44,3700.0,56.4601,56.4845,56.3708,56.379,3700.0
2011-05-12 13:35:00,69.43,69.47,69.37,69.46,6700.0,56.3708,56.4033,56.3221,56.3952,6700.0
2011-05-12 13:40:00,69.47,69.48,69.31,69.36,3100.0,56.4033,56.4114,56.2734,56.314,3100.0
2011-05-12 13:45:00,69.37,69.37,69.31,69.35,19800.0,56.3221,56.3221,56.2734,56.3059,19800.0
2011-05-12 13:50:00,69.4,69.49,69.36,69.49,4800.0,56.3465,56.4196,56.314,56.4196,4800.0
2011-05-12 13:55:00,69.51,69.51,69.47,69.47,9300.0,56.4358,56.4358,56.4033,56.4033,9300.0
2011-05-12 14:00:00,69.48,69.53,69.44,69.45,6400.0,56.4114,56.452,56.379,56.3871,6400.0
2011-05-12 14:05:00,69.46,69.58,69.46,69.56,6700.0,56.3952,56.4926,56.3952,56.4764,6700.0
2011-05-12 14:10:00,69.57,69.67,69.57,69.59,13200.0,56.4845,56.5657,56.4845,56.5007,13200.0
2011-05-12 14:15:00,69.58,69.64,69.53,69.63,12700.0,56.4926,56.5413,56.452,56.5332,12700.0
2011-05-12 14:20:00,69.61,69.62,69.39,69.41,12400.0,56.517,56.5251,56.3384,56.3546,12400.0
2011-05-12 14:25:00,69.4,69.44,69.37,69.42,5800.0,56.3465,56.379,56.3221,56.3627,5800.0
2011-05-12 14:30:00,69.4,69.4,69.27,69.4,8700.0,56.3465,56.3465,56.2409,56.3465,8700.0
2011-05-12 14:35:00,69.41,69.56,69.41,69.55,6200.0,56.3546,56.4764,56.3546,56.4683,6200.0
2011-05-12 14:40:00,69.54,69.55,69.47,69.47,6000.0,56.4601,56.4683,56.4033,56.4033,6000.0
2011-05-12 14:45:00,69.52,69.61,69.5,69.53,6400.0,56.4439,56.517,56.4277,56.452,6400.0
2011-05-12 14:50:00,69.53,69.54,69.44,69.45,4600.0,56.452,56.4601,56.379,56.3871,4600.0
2011-05-12 14:55:00,69.42,69.43,69.33,69.34,6500.0,56.3627,56.3708,56.2896,56.2978,6500.0
2011-05-12 15:00:00,69.34,69.41,69.25,69.31,7300.0,56.2978,56.3546,56.2247,56.2734,7300.0
2011-05-12 15:05:00,69.3,69.33,69.21,69.22,32400.0,56.2653,56.2896,56.1922,56.2003,32400.0
2011-05-12 15:10:00,69.22,69.23,69.05,69.05,22000.0,56.2003,56.2085,56.0623,56.0623,22000.0
2011-05-12 15:15:00,69.06,69.15,69.03,69.09,14700.0,56.0704,56.1435,56.0461,56.0948,14700.0
2011-05-12 15:20:00,69.08,69.25,69.05,69.06,14500.0,56.0867,56.2247,56.0623,56.0704,14500.0
2011-05-12 15:25:00,69.05,69.09,69.01,69.05,17400.0,56.0623,56.0948,56.0298,56.0623,17400.0
2011-05-12 15:30:00,69.05,69.1,68.94,68.98,16900.0,56.0623,56.1029,55.973,56.0055,16900.0
2011-05-12 15:35:00,69.03,69.08,68.95,69.08,19300.0,56.0461,56.0867,55.9811,56.0867,19300.0
2011-05-12 15:40:00,69.09,69.09,68.95,68.98,27600.0,56.0948,56.0948,55.9811,56.0055,27600.0
2011-05-12 15:45:00,68.98,69.05,68.98,69.05,39800.0,56.0055,56.0623,56.0055,56.0623,39800.0
2011-05-12 15:50:00,69.05,69.05,68.95,68.95,32700.0,56.0623,56.0623,55.9811,55.9811,32700.0
2011-05-12 15:55:00,68.95,69.01,68.92,68.96,54100.0,55.9811,56.0298,55.9568,55.9892,54100.0
2011-05-13 09:30:00,69.42,69.83,69.35,69.4,18800.0,56.3627,56.6956,56.3059,56.3465,18800.0
2011-05-13 09:35:00,69.38,69.52,69.01,69.25,8000.0,56.3302,56.4439,56.0298,56.2247,8000.0
2011-05-13 09:40:00,69.31,69.58,69.04,69.2,7600.0,56.2734,56.4926,56.0542,56.1841,7600.0
2011-05-13 09:45:00,69.37,69.37,69.1,69.2,6500.0,56.3221,56.3221,56.1029,56.1841,6500.0
2011-05-13 09:50:00,69.18,69.18,68.79,69.02,8900.0,56.1679,56.1679,55.8512,56.038,8900.0
2011-05-13 09:55:00,69.13,69.4,69.13,69.22,6100.0,56.1273,56.3465,56.1273,56.2003,6100.0
2011-05-13 10:00:00,69.19,69.3,68.79,68.79,12100.0,56.176,56.2653,55.8512,55.8512,12100.0
2011-05-13 10:05:00,68.76,68.94,68.76,68.78,21300.0,55.8269,55.973,55.8269,55.8431,21300.0
2011-05-13 10:10:00,68.81,69.0,68.8,68.99,11600.0,55.8675,56.0217,55.8593,56.0136,11600.0
2011-05-13 10:15:00,68.96,69.16,68.94,69.14,12900.0,55.9892,56.1516,55.973,56.1354,12900.0
2011-05-13 10:20:00,69.09,69.16,69.03,69.09,11500.0,56.0948,56.1516,56.0461,56.0948,11500.0
2011-05-13 10:25:00,69.08,69.22,69.03,69.19,6900.0,56.0867,56.2003,56.0461,56.176,6900.0
2011-05-13 10:30:00,69.16,69.39,69.16,69.39,5600.0,56.1516,56.3384,56.1516,56.3384,5600.0
2011-05-13 10:35:00,69.4,69.74,69.4,69.74,6500.0,56.3465,56.6225,56.3465,56.6225,6500.0
2011-05-13 10:40:00,69.76,69.84,69.72,69.75,10700.0,56.6388,56.7037,56.6063,56.6306,10700.0
2011-05-13 10:45:00,69.72,69.72,69.58,69.69,3200.0,56.6063,56.6063,56.4926,56.5819,3200.0
2011-05-13 10:50:00,69.64,69.64,69.54,69.62,1600.0,56.5413,56.5413,56.4601,56.5251,1600.0
2011-05-13 10:55:00,69.62,69.62,69.45,69.45,3400.0,56.5251,56.5251,56.3871,56.3871,3400.0
2011-05-13 11:00:00,69.47,69.47,69.19,69.22,4400.0,56.4033,56.4033,56.176,56.2003,4400.0
2011-05-13 11:05:00,69.15,69.23,69.04,69.23,6700.0,56.1435,56.2085,56.0542,56.2085,6700.0
2011-05-13 11:10:00,69.22,69.25,69.06,69.21,3200.0,56.2003,56.2247,56.0704,56.1922,3200.0
2011-05-13 11:15:00,69.16,69.23,68.94,68.94,4500.0,56.1516,56.2085,55.973,55.973,4500.0
2011-05-13 11:20:00,68.95,68.95,68.68,68.77,4300.0,55.9811,55.9811,55.7619,55.835,4300.0
2011-05-13 11:25:00,68.77,68.78,68.69,68.69,1100.0,55.835,55.8431,55.77,55.77,1100.0
2011-05-13 11:30:00,68.67,68.81,68.67,68.81,1800.0,55.7538,55.8675,55.7538,55.8675,1800.0
2011-05-13 11:35:00,68.79,68.87,68.79,68.83,1000.0,55.8512,55.9162,55.8512,55.8837,1000.0
2011-05-13 11:40:00,68.85,68.9,68.8,68.8,1900.0,55.8999,55.9405,55.8593,55.8593,1900.0
2011-05-13 11:45:00,68.75,68.97,68.69,68.93,2000.0,55.8187,55.9974,55.77,55.9649,2000.0
2011-05-13 11:50:00,68.93,69.0,68.93,68.94,1000.0,55.9649,56.0217,55.9649,55.973,1000.0
2011-05-13 11:55:00,68.86,68.87,68.66,68.71,1600.0,55.9081,55.9162,55.7457,55.7863,1600.0
2011-05-13 12:00:00,68.7,68.76,68.66,68.66,6100.0,55.7781,55.8269,55.7457,55.7457,6100.0
2011-05-13 12:05:00,68.64,68.64,68.42,68.42,1500.0,55.7294,55.7294,55.5508,55.5508,1500.0
2011-05-13 12:10:00,68.4,68.49,68.19,68.19,4900.0,55.5346,55.6076,55.3641,55.3641,4900.0
2011-05-13 12:15:00,68.13,68.31,68.13,68.29,2500.0,55.3154,55.4615,55.3154,55.4453,2500.0
2011-05-13 12:20:00,68.29,68.36,68.24,68.3,3100.0,55.4453,55.5021,55.4047,55.4534,3100.0
2011-05-13 12:25:00,68.31,68.31,68.22,68.28,7800.0,55.4615,55.4615,55.3884,55.4371,7800.0
2011-05-13 12:30:00,68.3,68.6,68.29,68.56,7800.0,55.4534,55.697,55.4453,55.6645,7800.0
2011-05-13 12:35:00,68.59,68.62,68.5,68.54,2500.0,55.6888,55.7132,55.6158,55.6482,2500.0
2011-05-13 12:40:00,68.52,68.54,68.45,68.5,2000.0,55.632,55.6482,55.5752,55.6158,2000.0
2011-05-13 12:45:00,68.57,68.63,68.46,68.58,3700.0,55.6726,55.7213,55.5833,55.6807,3700.0
2011-05-13 12:50:00,68.58,68.64,68.47,68.48,2200.0,55.6807,55.7294,55.5914,55.5995,2200.0
2011-05-13 12:55:00,68.56,68.56,68.42,68.52,2200.0,55.6645,55.6645,55.5508,55.632,2200.0
2011-05-13 13:00:00,68.46,68.59,68.45,68.45,2000.0,55.5833,55.6888,55.5752,55.5752,2000.0
2011-05-13 13:05:00,68.43,68.47,68.41,68.46,1500.0,55.5589,55.5914,55.5427,55.5833,1500.0
2011-05-13 13:10:00,68.49,68.49,68.45,68.45,1700.0,55.6076,55.6076,55.5752,55.5752,1700.0
2011-05-13 13:15:00,68.41,68.43,68.35,68.43,3800.0,55.5427,55.5589,55.494,55.5589,3800.0
2011-05-13 13:20:00,68.45,68.52,68.45,68.51,1100.0,55.5752,55.632,55.5752,55.6239,1100.0
2011-05-13 13:25:00,68.54,68.54,68.41,68.45,2900.0,55.6482,55.6482,55.5427,55.5752,2900.0
2011-05-13 13:30:00,68.48,68.5,68.33,68.43,3100.0,55.5995,55.6158,55.4777,55.5589,3100.0
2011-05-13 13:35:00,68.48,68.48,68.39,68.41,2800.0,55.5995,55.5995,55.5265,55.5427,2800.0
2011-05-13 13:40:00,68.42,68.42,68.37,68.37,3000.0,55.5508,55.5508,55.5102,55.5102,3000.0
2011-05-13 13:45:00,68.41,68.44,68.39,68.39,1200.0,55.5427,55.567,55.5265,55.5265,1200.0
2011-05-13 13:50:00,68.41,68.43,68.35,68.38,1300.0,55.5427,55.5589,55.494,55.5183,1300.0
2011-05-13 13:55:00,68.39,68.45,68.39,68.45,2100.0,55.5265,55.5752,55.5265,55.5752,2100.0
2011-05-13 14:00:00,68.45,68.49,68.42,68.49,1600.0,55.5752,55.6076,55.5508,55.6076,1600.0
2011-05-13 14:05:00,68.49,68.63,68.48,68.63,2300.0,55.6076,55.7213,55.5995,55.7213,2300.0
2011-05-13 14:10:00,68.61,68.67,68.59,68.67,1500.0,55.7051,55.7538,55.6888,55.7538,1500.0
2011-05-13 14:15:00,68.7,68.74,68.65,68.68,3300.0,55.7781,55.8106,55.7375,55.7619,3300.0
2011-05-13 14:20:00,68.72,68.83,68.72,68.83,1700.0,55.7944,55.8837,55.7944,55.8837,1700.0
2011-05-13 14:25:00,68.81,68.82,68.76,68.78,1800.0,55.8675,55.8756,55.8269,55.8431,1800.0
2011-05-13 14:30:00,68.79,68.83,68.75,68.75,1400.0,55.8512,55.8837,55.8187,55.8187,1400.0
2011-05-13 14:35:00,68.75,68.75,68.66,68.71,3100.0,55.8187,55.8187,55.7457,55.7863,3100.0
2011-05-13 14:40:00,68.74,68.81,68.67,68.67,2800.0,55.8106,55.8675,55.7538,55.7538,2800.0
2011-05-13 14:45:00,68.67,68.77,68.64,68.64,3600.0,55.7538,55.835,55.7294,55.7294,3600.0
2011-05-13 14:50:00,68.65,68.66,68.59,68.62,3400.0,55.7375,55.7457,55.6888,55.7132,3400.0
2011-05-13 14:55:00,68.62,68.62,68.45,68.46,2400.0,55.7132,55.7132,55.5752,55.5833,2400.0
2011-05-13 15:00:00,68.45,68.45,68.41,68.41,3800.0,55.5752,55.5752,55.5427,55.5427,3800.0
2011-05-13 15:05:00,68.42,68.48,68.42,68.45,10200.0,55.5508,55.5995,55.5508,55.5752,10200.0
2011-05-13 15:10:00,68.44,68.46,68.41,68.44,5900.0,55.567,55.5833,55.5427,55.567,5900.0
2011-05-13 15:15:00,68.43,68.43,68.29,68.31,11100.0,55.5589,55.5589,55.4453,55.4615,11100.0
2011-05-13 15:20:00,68.32,68.41,68.28,68.28,13200.0,55.4696,55.5427,55.4371,55.4371,13200.0
2011-05-13 15:25:00,68.28,68.3,68.17,68.25,8600.0,55.4371,55.4534,55.3478,55.4128,8600.0
2011-05-13 15:30:00,68.26,68.35,68.26,68.34,7900.0,55.4209,55.494,55.4209,55.4859,7900.0
2011-05-13 15:35:00,68.33,68.5,68.27,68.4,8300.0,55.4777,55.6158,55.429,55.5346,8300.0
2011-05-13 15:40:00,68.4,68.49,68.4,68.46,7500.0,55.5346,55.6076,55.5346,55.5833,7500.0
2011-05-13 15:45:00,68.47,68.52,68.44,68.45,7300.0,55.5914,55.632,55.567,55.5752,7300.0
2011-05-13 15:50:00,68.46,68.46,68.37,68.39,16500.0,55.5833,55.5833,55.5102,55.5265,16500.0
2011-05-13 15:55:00,68.38,68.4,68.26,68.32,84300.0,55.5183,55.5346,55.4209,55.4696,84300.0
2011-05-16 09:30:00,68.11,68.25,67.67,67.8,20900.0,55.2991,55.4128,54.9419,55.0474,20900.0
2011-05-16 09:35:00,67.81,68.28,67.8,68.2,8200.0,55.0555,55.4371,55.0474,55.3722,8200.0
2011-05-16 09:40:00,68.21,68.46,68.13,68.43,8200.0,55.3803,55.5833,55.3154,55.5589,8200.0
2011-05-16 09:45:00,68.46,68.46,67.92,67.95,9900.0,55.5833,55.5833,55.1449,55.1692,9900.0
2011-05-16 09:50:00,68.0,68.45,67.97,68.23,11400.0,55.2098,55.5752,55.1855,55.3965,11400.0
2011-05-16 09:55:00,68.28,68.28,68.05,68.2,4400.0,55.4371,55.4371,55.2504,55.3722,4400.0
2011-05-16 10:00:00,68.19,68.63,68.13,68.57,7500.0,55.3641,55.7213,55.3154,55.6726,7500.0
2011-05-16 10:05:00,68.55,68.69,68.48,68.49,10700.0,55.6564,55.77,55.5995,55.6076,10700.0
2011-05-16 10:10:00,68.5,68.63,68.36,68.36,3700.0,55.6158,55.7213,55.5021,55.5021,3700.0
2011-05-16 10:15:00,68.39,68.71,68.39,68.71,6300.0,55.5265,55.7863,55.5265,55.7863,6300.0
2011-05-16 10:20:00,68.73,68.8,68.56,68.59,6400.0,55.8025,55.8593,55.6645,55.6888,6400.0
2011-05-16 10:25:00,68.59,68.85,68.59,68.68,6200.0,55.6888,55.8999,55.6888,55.7619,6200.0
2011-05-16 10:30:00,68.68,68.9,68.68,68.84,6700.0,55.7619,55.9405,55.7619,55.8918,6700.0
2011-05-16 10:35:00,68.86,69.02,68.81,68.81,8700.0,55.9081,56.038,55.8675,55.8675,8700.0
2011-05-16 10:40:00,68.83,69.13,68.81,69.13,10200.0,55.8837,56.1273,55.8675,56.1273,10200.0
2011-05-16 10:45:00,69.15,69.17,68.97,68.97,5400.0,56.1435,56.1597,55.9974,55.9974,5400.0
2011-05-16 10:50:00,68.97,69.23,68.97,69.22,4000.0,55.9974,56.2085,55.9974,56.2003,4000.0
2011-05-16 10:55:00,69.17,69.32,69.15,69.32,4200.0,56.1597,56.2815,56.1435,56.2815,4200.0
2011-05-16 11:00:00,69.35,69.35,69.23,69.34,6600.0,56.3059,56.3059,56.2085,56.2978,6600.0
2011-05-16 11:05:00,69.34,69.47,69.32,69.4,8000.0,56.2978,56.4033,56.2815,56.3465,8000.0
2011-05-16 11:10:00,69.41,69.48,69.26,69.26,5600.0,56.3546,56.4114,56.2328,56.2328,5600.0
2011-05-16 11:15:00,69.19,69.3,69.18,69.25,2900.0,56.176,56.2653,56.1679,56.2247,2900.0
2011-05-16 11:20:00,69.24,69.26,69.16,69.18,2800.0,56.2166,56.2328,56.1516,56.1679,2800.0
2011-05-16 11:25:00,69.17,69.17,69.03,69.1,7900.0,56.1597,56.1597,56.0461,56.1029,7900.0
2011-05-16 11:30:00,69.12,69.12,68.94,68.98,5900.0,56.1191,56.1191,55.973,56.0055,5900.0
2011-05-16 11:35:00,68.98,69.05,68.9,69.05,3500.0,56.0055,56.0623,55.9405,56.0623,3500.0
2011-05-16 11:40:00,69.08,69.11,68.91,68.91,4200.0,56.0867,56.111,55.9486,55.9486,4200.0
2011-05-16 11:45:00,68.92,68.92,68.72,68.79,6200.0,55.9568,55.9568,55.7944,55.8512,6200.0
2011-05-16 11:50:00,68.78,68.9,68.67,68.68,6500.0,55.8431,55.9405,55.7538,55.7619,6500.0
2011-05-16 11:55:00,68.67,68.71,68.62,68.64,3300.0,55.7538,55.7863,55.7132,55.7294,3300.0
2011-05-16 12:00:00,68.63,68.66,68.59,68.59,2900.0,55.7213,55.7457,55.6888,55.6888,2900.0
2011-05-16 12:05:00,68.59,68.59,68.39,68.39,3900.0,55.6888,55.6888,55.5265,55.5265,3900.0
2011-05-16 12:10:00,68.39,68.43,68.36,68.42,3100.0,55.5265,55.5589,55.5021,55.5508,3100.0
2011-05-16 12:15:00,68.4,68.51,68.39,68.51,1500.0,55.5346,55.6239,55.5265,55.6239,1500.0
2011-05-16 12:20:00,68.54,68.66,68.48,68.57,11300.0,55.6482,55.7457,55.5995,55.6726,11300.0
2011-05-16 12:25:00,68.59,68.59,68.47,68.5,4900.0,55.6888,55.6888,55.5914,55.6158,4900.0
2011-05-16 12:30:00,68.53,68.72,68.53,68.63,5000.0,55.6401,55.7944,55.6401,55.7213,5000.0
2011-05-16 12:35:00,68.61,68.67,68.57,68.66,5300.0,55.7051,55.7538,55.6726,55.7457,5300.0
2011-05-16 12:40:00,68.66,68.72,68.45,68.45,2200.0,55.7457,55.7944,55.5752,55.5752,2200.0
2011-05-16 12:45:00,68.45,68.51,68.33,68.37,4200.0,55.5752,55.6239,55.4777,55.5102,4200.0
2011-05-16 12:50:00,68.4,68.4,68.23,68.31,3500.0,55.5346,55.5346,55.3965,55.4615,3500.0
2011-05-16 12:55:00,68.27,68.27,68.09,68.11,4400.0,55.429,55.429,55.2829,55.2991,4400.0
2011-05-16 13:00:00,68.09,68.11,68.03,68.11,3000.0,55.2829,55.2991,55.2342,55.2991,3000.0
2011-05-16 13:05:00,68.17,68.17,68.04,68.04,2400.0,55.3478,55.3478,55.2423,55.2423,2400.0
2011-05-16 13:10:00,68.05,68.1,67.97,68.1,4100.0,55.2504,55.291,55.1855,55.291,4100.0
2011-05-16 13:15:00,68.11,68.13,67.97,68.13,3600.0,55.2991,55.3154,55.1855,55.3154,3600.0
2011-05-16 13:20:00,68.16,68.2,68.13,68.19,1700.0,55.3397,55.3722,55.3154,55.3641,1700.0
2011-05-16 13:25:00,68.2,68.22,68.17,68.2,3000.0,55.3722,55.3884,55.3478,55.3722,3000.0
2011-05-16 13:30:00,68.2,68.37,68.18,68.31,5100.0,55.3722,55.5102,55.356,55.4615,5100.0
2011-05-16 13:35:00,68.32,68.34,68.3,68.32,4100.0,55.4696,55.4859,55.4534,55.4696,4100.0
2011-05-16 13:40:00,68.33,68.42,68.31,68.37,4500.0,55.4777,55.5508,55.4615,55.5102,4500.0
2011-05-16 13:45:00,68.37,68.48,68.35,68.35,2600.0,55.5102,55.5995,55.494,55.494,2600.0
2011-05-16 13:50:00,68.36,68.37,68.28,68.28,2300.0,55.5021,55.5102,55.4371,55.4371,2300.0
2011-05-16 13:55:00,68.26,68.42,68.26,68.4,5000.0,55.4209,55.5508,55.4209,55.5346,5000.0
2011-05-16 14:00:00,68.38,68.42,68.3,68.42,5400.0,55.5183,55.5508,55.4534,55.5508,5400.0
2011-05-16 14:05:00,68.43,68.55,68.43,68.54,4900.0,55.5589,55.6564,55.5589,55.6482,4900.0
2011-05-16 14:10:00,68.54,68.54,68.44,68.44,2600.0,55.6482,55.6482,55.567,55.567,2600.0
2011-05-16 14:15:00,68.43,68.43,68.25,68.33,4000.0,55.5589,55.5589,55.4128,55.4777,4000.0
2011-05-16 14:20:00,68.32,68.32,68.15,68.17,3000.0,55.4696,55.4696,55.3316,55.3478,3000.0
2011-05-16 14:25:00,68.22,68.22,68.0,68.0,4200.0,55.3884,55.3884,55.2098,55.2098,4200.0
2011-05-16 14:30:00,68.03,68.14,68.03,68.04,8000.0,55.2342,55.3235,55.2342,55.2423,8000.0
2011-05-16 14:35:00,68.0,68.0,67.81,67.88,6900.0,55.2098,55.2098,55.0555,55.1124,6900.0
2011-05-16 14:40:00,67.92,67.95,67.8,67.88,5400.0,55.1449,55.1692,55.0474,55.1124,5400.0
2011-05-16 14:45:00,67.88,68.01,67.87,68.01,3300.0,55.1124,55.2179,55.1043,55.2179,3300.0
2011-05-16 14:50:00,68.03,68.11,67.89,67.91,4000.0,55.2342,55.2991,55.1205,55.1367,4000.0
2011-05-16 14:55:00,67.92,68.02,67.92,67.98,4600.0,55.1449,55.226,55.1449,55.1936,4600.0
2011-05-16 15:00:00,67.96,68.08,67.96,68.07,5300.0,55.1773,55.2748,55.1773,55.2666,5300.0
2011-05-16 15:05:00,68.07,68.2,68.07,68.15,7100.0,55.2666,55.3722,55.2666,55.3316,7100.0
2011-05-16 15:10:00,68.12,68.12,67.88,67.99,5800.0,55.3072,55.3072,55.1124,55.2017,5800.0
2011-05-16 15:15:00,67.98,68.09,67.94,67.98,5600.0,55.1936,55.2829,55.1611,55.1936,5600.0
2011-05-16 15:20:00,67.97,68.1,67.92,67.96,8100.0,55.1855,55.291,55.1449,55.1773,8100.0
2011-05-16 15:25:00,67.97,68.05,67.91,67.91,6300.0,55.1855,55.2504,55.1367,55.1367,6300.0
2011-05-16 15:30:00,67.89,68.04,67.87,67.98,9700.0,55.1205,55.2423,55.1043,55.1936,9700.0
2011-05-16 15:35:00,67.99,67.99,67.88,67.88,10700.0,55.2017,55.2017,55.1124,55.1124,10700.0
2011-05-16 15:40:00,67.89,67.89,67.71,67.71,10800.0,55.1205,55.1205,54.9744,54.9744,10800.0
2011-05-16 15:45:00,67.7,67.7,67.56,67.7,15100.0,54.9662,54.9662,54.8526,54.9662,15100.0
2011-05-16 15:50:00,67.68,67.83,67.65,67.82,17800.0,54.95,55.0718,54.9256,55.0637,17800.0
2011-05-16 15:55:00,67.82,67.82,67.71,67.75,28600.0,55.0637,55.0637,54.9744,55.0068,28600.0
2011-05-17 09:30:00,67.35,67.51,67.18,67.35,9300.0,54.6821,54.812,54.544,54.6821,9300.0
2011-05-17 09:35:00,67.31,67.47,66.97,66.99,6800.0,54.6496,54.7795,54.3735,54.3898,6800.0
2011-05-17 09:40:00,66.96,67.4,66.9,67.4,7100.0,54.3654,54.7227,54.3167,54.7227,7100.0
2011-05-17 09:45:00,67.37,67.58,67.34,67.46,8900.0,54.6983,54.8688,54.6739,54.7714,8900.0
2011-05-17 09:50:00,67.56,67.6,67.39,67.5,3400.0,54.8526,54.885,54.7145,54.8039,3400.0
2011-05-17 09:55:00,67.6,67.84,67.6,67.77,2900.0,54.885,55.0799,54.885,55.0231,2900.0
2011-05-17 10:00:00,67.77,67.78,67.45,67.49,8600.0,55.0231,55.0312,54.7633,54.7957,8600.0
2011-05-17 10:05:00,67.56,67.58,67.34,67.39,8300.0,54.8526,54.8688,54.6739,54.7145,8300.0
2011-05-17 10:10:00,67.4,67.58,67.38,67.52,3600.0,54.7227,54.8688,54.7064,54.8201,3600.0
2011-05-17 10:15:00,67.61,67.96,67.61,67.89,5700.0,54.8932,55.1773,54.8932,55.1205,5700.0
2011-05-17 10:20:00,67.86,67.86,67.66,67.7,5300.0,55.0961,55.0961,54.9338,54.9662,5300.0
2011-05-17 10:25:00,67.7,67.89,67.69,67.81,16400.0,54.9662,55.1205,54.9581,55.0555,16400.0
2011-05-17 10:30:00,67.83,67.86,67.68,67.68,6200.0,55.0718,55.0961,54.95,54.95,6200.0
2011-05-17 10:35:00,67.71,67.72,67.55,67.59,3900.0,54.9744,54.9825,54.8445,54.8769,3900.0
2011-05-17 10:40:00,67.6,67.62,67.51,67.53,4000.0,54.885,54.9013,54.812,54.8282,4000.0
2011-05-17 10:45:00,67.49,67.49,67.18,67.18,5900.0,54.7957,54.7957,54.544,54.544,5900.0
2011-05-17 10:50:00,67.17,67.18,66.96,67.01,16100.0,54.5359,54.544,54.3654,54.406,16100.0
2011-05-17 10:55:00,67.01,67.12,66.73,66.8,15700.0,54.406,54.4953,54.1787,54.2355,15700.0
2011-05-17 11:00:00,66.82,66.82,66.52,66.75,16900.0,54.2518,54.2518,54.0082,54.1949,16900.0
2011-05-17 11:05:00,66.84,66.84,66.44,66.58,11900.0,54.268,54.268,53.9432,54.0569,11900.0
2011-05-17 11:10:00,66.56,66.85,66.54,66.76,8800.0,54.0407,54.2761,54.0244,54.203,8800.0
2011-05-17 11:15:00,66.74,66.76,66.53,66.58,9600.0,54.1868,54.203,54.0163,54.0569,9600.0
2011-05-17 11:20:00,66.6,66.79,66.6,66.68,5800.0,54.0731,54.2274,54.0731,54.1381,5800.0
2011-05-17 11:25:00,66.66,66.71,66.51,66.55,4200.0,54.1219,54.1624,54.0001,54.0325,4200.0
2011-05-17 11:30:00,66.55,66.56,66.35,66.35,5700.0,54.0325,54.0407,53.8702,53.8702,5700.0
2011-05-17 11:35:00,66.37,66.44,66.28,66.34,18100.0,53.8864,53.9432,53.8133,53.862,18100.0
2011-05-17 11:40:00,66.36,66.54,66.36,66.51,8000.0,53.8783,54.0244,53.8783,54.0001,8000.0
2011-05-17 11:45:00,66.49,66.69,66.49,66.65,8800.0,53.9838,54.1462,53.9838,54.1137,8800.0
2011-05-17 11:50:00,66.66,66.69,66.62,66.63,7500.0,54.1219,54.1462,54.0894,54.0975,7500.0
2011-05-17 11:55:00,66.63,66.66,66.6,66.66,4900.0,54.0975,54.1219,54.0731,54.1219,4900.0
2011-05-17 12:00:00,66.63,66.66,66.6,66.6,2600.0,54.0975,54.1219,54.0731,54.0731,2600.0
2011-05-17 12:05:00,66.62,66.65,66.57,66.65,7300.0,54.0894,54.1137,54.0488,54.1137,7300.0
2011-05-17 12:10:00,66.66,66.81,66.63,66.8,18500.0,54.1219,54.2436,54.0975,54.2355,18500.0
2011-05-17 12:15:00,66.82,67.04,66.82,67.02,12500.0,54.2518,54.4304,54.2518,54.4141,12500.0
2011-05-17 12:20:00,67.0,67.15,67.0,67.13,14500.0,54.3979,54.5197,54.3979,54.5034,14500.0
2011-05-17 12:25:00,67.12,67.21,67.0,67.09,18000.0,54.4953,54.5684,54.3979,54.471,18000.0
2011-05-17 12:30:00,67.08,67.19,67.0,67.05,6300.0,54.4629,54.5522,54.3979,54.4385,6300.0
2011-05-17 12:35:00,67.05,67.08,67.0,67.05,2500.0,54.4385,54.4629,54.3979,54.4385,2500.0
2011-05-17 12:40:00,67.08,67.37,67.08,67.28,5300.0,54.4629,54.6983,54.4629,54.6252,5300.0
2011-05-17 12:45:00,67.28,67.28,67.0,67.02,9700.0,54.6252,54.6252,54.3979,54.4141,9700.0
2011-05-17 12:50:00,67.0,67.04,66.93,67.01,15400.0,54.3979,54.4304,54.3411,54.406,15400.0
2011-05-17 12:55:00,67.02,67.05,66.86,67.04,11600.0,54.4141,54.4385,54.2842,54.4304,11600.0
2011-05-17 13:00:00,67.01,67.05,67.0,67.03,4700.0,54.406,54.4385,54.3979,54.4223,4700.0
2011-05-17 13:05:00,67.02,67.11,67.0,67.11,4100.0,54.4141,54.4872,54.3979,54.4872,4100.0
2011-05-17 13:10:00,67.08,67.13,67.03,67.13,6400.0,54.4629,54.5034,54.4223,54.5034,6400.0
2011-05-17 13:15:00,67.13,67.18,67.12,67.17,2100.0,54.5034,54.544,54.4953,54.5359,2100.0
2011-05-17 13:20:00,67.16,67.18,67.02,67.1,5100.0,54.5278,54.544,54.4141,54.4791,5100.0
2011-05-17 13:25:00,67.08,67.23,67.08,67.22,1600.0,54.4629,54.5846,54.4629,54.5765,1600.0
2011-05-17 13:30:00,67.2,67.25,67.15,67.19,3100.0,54.5603,54.6009,54.5197,54.5522,3100.0
2011-05-17 13:35:00,67.16,67.25,67.16,67.17,6300.0,54.5278,54.6009,54.5278,54.5359,6300.0
2011-05-17 13:40:00,67.14,67.19,67.09,67.18,3000.0,54.5116,54.5522,54.471,54.544,3000.0
2011-05-17 13:45:00,67.17,67.23,67.13,67.15,3300.0,54.5359,54.5846,54.5034,54.5197,3300.0
2011-05-17 13:50:00,67.09,67.21,67.09,67.12,8600.0,54.471,54.5684,54.471,54.4953,8600.0
2011-05-17 13:55:00,67.12,67.17,67.03,67.05,11700.0,54.4953,54.5359,54.4223,54.4385,11700.0
2011-05-17 14:00:00,67.04,67.34,67.02,67.3,7900.0,54.4304,54.6739,54.4141,54.6415,7900.0
2011-05-17 14:05:00,67.31,67.32,67.2,67.2,3200.0,54.6496,54.6577,54.5603,54.5603,3200.0
2011-05-17 14:10:00,67.19,67.19,67.11,67.11,3400.0,54.5522,54.5522,54.4872,54.4872,3400.0
2011-05-17 14:15:00,67.14,67.19,67.11,67.15,9600.0,54.5116,54.5522,54.4872,54.5197,9600.0
2011-05-17 14:20:00,67.14,67.18,67.0,67.0,6700.0,54.5116,54.544,54.3979,54.3979,6700.0
2011-05-17 14:25:00,67.0,67.06,67.0,67.06,5900.0,54.3979,54.4466,54.3979,54.4466,5900.0
2011-05-17 14:30:00,67.04,67.05,67.0,67.02,7800.0,54.4304,54.4385,54.3979,54.4141,7800.0
2011-05-17 14:35:00,67.0,67.03,67.0,67.02,4000.0,54.3979,54.4223,54.3979,54.4141,4000.0
2011-05-17 14:40:00,67.04,67.04,66.94,66.94,9500.0,54.4304,54.4304,54.3492,54.3492,9500.0
2011-05-17 14:45:00,66.93,67.05,66.87,67.03,10900.0,54.3411,54.4385,54.2924,54.4223,10900.0
2011-05-17 14:50:00,67.03,67.18,67.01,67.1,5700.0,54.4223,54.544,54.406,54.4791,5700.0
2011-05-17 14:55:00,67.08,67.28,67.03,67.27,4900.0,54.4629,54.6252,54.4223,54.6171,4900.0
2011-05-17 15:00:00,67.32,67.33,67.16,67.2,4200.0,54.6577,54.6658,54.5278,54.5603,4200.0
2011-05-17 15:05:00,67.22,67.23,67.1,67.17,7100.0,54.5765,54.5846,54.4791,54.5359,7100.0
2011-05-17 15:10:00,67.2,67.25,67.11,67.13,6100.0,54.5603,54.6009,54.4872,54.5034,6100.0
2011-05-17 15:15:00,67.11,67.24,67.06,67.21,17400.0,54.4872,54.5928,54.4466,54.5684,17400.0
2011-05-17 15:20:00,67.21,67.27,67.12,67.16,9700.0,54.5684,54.6171,54.4953,54.5278,9700.0
2011-05-17 15:25:00,67.14,67.29,67.11,67.18,13200.0,54.5116,54.6334,54.4872,54.544,13200.0
2011-05-17 15:30:00,67.2,67.3,67.19,67.3,8800.0,54.5603,54.6415,54.5522,54.6415,8800.0
2011-05-17 15:35:00,67.27,67.4,67.25,67.3,7600.0,54.6171,54.7227,54.6009,54.6415,7600.0
2011-05-17 15:40:00,67.3,67.34,67.18,67.18,9200.0,54.6415,54.6739,54.544,54.544,9200.0
2011-05-17 15:45:00,67.16,67.33,67.16,67.28,21200.0,54.5278,54.6658,54.5278,54.6252,21200.0
2011-05-17 15:50:00,67.28,67.37,67.21,67.34,39000.0,54.6252,54.6983,54.5684,54.6739,39000.0
2011-05-17 15:55:00,67.36,67.36,67.26,67.3,29300.0,54.6902,54.6902,54.609,54.6415,29300.0
2011-05-18 09:30:00,67.64,67.64,67.15,67.25,10500.0,54.9175,54.9175,54.5197,54.6009,10500.0
2011-05-18 09:35:00,67.42,67.9,67.41,67.74,4300.0,54.7389,55.1286,54.7308,54.9987,4300.0
2011-05-18 09:40:00,67.78,68.25,67.76,68.16,10900.0,55.0312,55.4128,55.015,55.3397,10900.0
2011-05-18 09:45:00,68.2,68.44,68.01,68.43,12300.0,55.3722,55.567,55.2179,55.5589,12300.0
2011-05-18 09:50:00,68.41,68.48,68.31,68.42,8900.0,55.5427,55.5995,55.4615,55.5508,8900.0
2011-05-18 09:55:00,68.45,68.45,68.16,68.2,3100.0,55.5752,55.5752,55.3397,55.3722,3100.0
2011-05-18 10:00:00,68.21,68.35,68.2,68.35,6700.0,55.3803,55.494,55.3722,55.494,6700.0
2011-05-18 10:05:00,68.39,68.66,68.39,68.56,4400.0,55.5265,55.7457,55.5265,55.6645,4400.0
2011-05-18 10:10:00,68.54,68.55,68.42,68.43,5500.0,55.6482,55.6564,55.5508,55.5589,5500.0
2011-05-18 10:15:00,68.38,68.38,68.22,68.33,8900.0,55.5183,55.5183,55.3884,55.4777,8900.0
2011-05-18 10:20:00,68.32,68.33,68.08,68.23,28400.0,55.4696,55.4777,55.2748,55.3965,28400.0
2011-05-18 10:25:00,68.25,68.29,68.13,68.23,21800.0,55.4128,55.4453,55.3154,55.3965,21800.0
2011-05-18 10:30:00,68.23,68.55,68.23,68.49,10100.0,55.3965,55.6564,55.3965,55.6076,10100.0
2011-05-18 10:35:00,68.52,68.65,68.51,68.58,4500.0,55.632,55.7375,55.6239,55.6807,4500.0
2011-05-18 10:40:00,68.57,68.7,68.57,68.69,4200.0,55.6726,55.7781,55.6726,55.77,4200.0
2011-05-18 10:45:00,68.69,68.89,68.69,68.86,3600.0,55.77,55.9324,55.77,55.9081,3600.0
2011-05-18 10:50:00,68.86,68.86,68.74,68.75,2600.0,55.9081,55.9081,55.8106,55.8187,2600.0
2011-05-18 10:55:00,68.74,68.82,68.61,68.82,4500.0,55.8106,55.8756,55.7051,55.8756,4500.0
2011-05-18 11:00:00,68.8,68.92,68.77,68.92,4100.0,55.8593,55.9568,55.835,55.9568,4100.0
2011-05-18 11:05:00,68.95,69.03,68.82,68.86,5500.0,55.9811,56.0461,55.8756,55.9081,5500.0
2011-05-18 11:10:00,68.89,68.93,68.83,68.89,3400.0,55.9324,55.9649,55.8837,55.9324,3400.0
2011-05-18 11:15:00,68.94,68.97,68.81,68.85,4100.0,55.973,55.9974,55.8675,55.8999,4100.0
2011-05-18 11:20:00,68.83,68.85,68.64,68.68,6300.0,55.8837,55.8999,55.7294,55.7619,6300.0
2011-05-18 11:25:00,68.66,68.79,68.66,68.75,3400.0,55.7457,55.8512,55.7457,55.8187,3400.0
2011-05-18 11:30:00,68.8,68.82,68.68,68.82,3200.0,55.8593,55.8756,55.7619,55.8756,3200.0
2011-05-18 11:35:00,68.82,68.82,68.75,68.8,2900.0,55.8756,55.8756,55.8187,55.8593,2900.0
2011-05-18 11:40:00,68.79,68.86,68.76,68.82,3700.0,55.8512,55.9081,55.8269,55.8756,3700.0
2011-05-18 11:45:00,68.82,68.87,68.82,68.87,2400.0,55.8756,55.9162,55.8756,55.9162,2400.0
2011-05-18 11:50:00,68.85,69.03,68.85,69.0,4700.0,55.8999,56.0461,55.8999,56.0217,4700.0
2011-05-18 11:55:00,68.98,69.01,68.96,68.96,2900.0,56.0055,56.0298,55.9892,55.9892,2900.0
2011-05-18 12:00:00,68.98,68.98,68.93,68.93,1400.0,56.0055,56.0055,55.9649,55.9649,1400.0
2011-05-18 12:05:00,68.91,68.91,68.74,68.77,4400.0,55.9486,55.9486,55.8106,55.835,4400.0
2011-05-18 12:10:00,68.74,68.74,68.68,68.68,4600.0,55.8106,55.8106,55.7619,55.7619,4600.0
2011-05-18 12:15:00,68.7,68.72,68.68,68.7,3700.0,55.7781,55.7944,55.7619,55.7781,3700.0
2011-05-18 12:20:00,68.69,68.81,68.69,68.81,11100.0,55.77,55.8675,55.77,55.8675,11100.0
2011-05-18 12:25:00,68.8,68.85,68.75,68.85,5400.0,55.8593,55.8999,55.8187,55.8999,5400.0
2011-05-18 12:30:00,68.88,68.97,68.88,68.95,4200.0,55.9243,55.9974,55.9243,55.9811,4200.0
2011-05-18 12:35:00,68.94,68.96,68.86,68.9,2700.0,55.973,55.9892,55.9081,55.9405,2700.0
2011-05-18 12:40:00,68.85,69.02,68.85,68.95,4900.0,55.8999,56.038,55.8999,55.9811,4900.0
2011-05-18 12:45:00,68.96,68.97,68.86,68.87,4500.0,55.9892,55.9974,55.9081,55.9162,4500.0
2011-05-18 12:50:00,68.87,68.89,68.83,68.84,4300.0,55.9162,55.9324,55.8837,55.8918,4300.0
2011-05-18 12:55:00,68.84,68.9,68.84,68.88,5100.0,55.8918,55.9405,55.8918,55.9243,5100.0
2011-05-18 13:00:00,68.86,69.08,68.85,69.06,5000.0,55.9081,56.0867,55.8999,56.0704,5000.0
2011-05-18 13:05:00,69.06,69.13,69.06,69.11,2900.0,56.0704,56.1273,56.0704,56.111,2900.0
2011-05-18 13:10:00,69.11,69.14,69.09,69.11,2200.0,56.111,56.1354,56.0948,56.111,2200.0
2011-05-18 13:15:00,69.11,69.11,69.04,69.1,2400.0,56.111,56.111,56.0542,56.1029,2400.0
2011-05-18 13:20:00,69.06,69.13,69.01,69.11,2800.0,56.0704,56.1273,56.0298,56.111,2800.0
2011-05-18 13:25:00,69.1,69.1,69.06,69.07,1400.0,56.1029,56.1029,56.0704,56.0786,1400.0
2011-05-18 13:30:00,69.06,69.07,69.05,69.05,1800.0,56.0704,56.0786,56.0623,56.0623,1800.0
2011-05-18 13:35:00,69.05,69.12,69.03,69.08,3400.0,56.0623,56.1191,56.0461,56.0867,3400.0
2011-05-18 13:40:00,69.07,69.12,69.02,69.07,4300.0,56.0786,56.1191,56.038,56.0786,4300.0
2011-05-18 13:45:00,69.07,69.13,69.07,69.13,2200.0,56.0786,56.1273,56.0786,56.1273,2200.0
2011-05-18 13:50:00,69.11,69.18,69.08,69.18,5000.0,56.111,56.1679,56.0867,56.1679,5000.0
2011-05-18 13:55:00,69.2,69.31,69.2,69.24,6000.0,56.1841,56.2734,56.1841,56.2166,6000.0
2011-05-18 14:00:00,69.22,69.27,69.09,69.12,8400.0,56.2003,56.2409,56.0948,56.1191,8400.0
2011-05-18 14:05:00,69.14,69.34,69.14,69.27,4900.0,56.1354,56.2978,56.1354,56.2409,4900.0
2011-05-18 14:10:00,69.29,69.31,69.22,69.22,3200.0,56.2572,56.2734,56.2003,56.2003,3200.0
2011-05-18 14:15:00,69.21,69.21,69.14,69.19,3500.0,56.1922,56.1922,56.1354,56.176,3500.0
2011-05-18 14:20:00,69.23,69.23,69.13,69.14,6000.0,56.2085,56.2085,56.1273,56.1354,6000.0
2011-05-18 14:25:00,69.1,69.15,69.07,69.14,5200.0,56.1029,56.1435,56.0786,56.1354,5200.0
2011-05-18 14:30:00,69.17,69.23,69.17,69.22,5200.0,56.1597,56.2085,56.1597,56.2003,5200.0
2011-05-18 14:35:00,69.2,69.25,69.02,69.03,4300.0,56.1841,56.2247,56.038,56.0461,4300.0
2011-05-18 14:40:00,69.02,69.2,69.02,69.2,6100.0,56.038,56.1841,56.038,56.1841,6100.0
2011-05-18 14:45:00,69.21,69.28,69.17,69.17,5800.0,56.1922,56.2491,56.1597,56.1597,5800.0
2011-05-18 14:50:00,69.19,69.2,69.12,69.18,3900.0,56.176,56.1841,56.1191,56.1679,3900.0
2011-05-18 14:55:00,69.17,69.21,69.05,69.08,6800.0,56.1597,56.1922,56.0623,56.0867,6800.0
2011-05-18 15:00:00,69.08,69.24,69.08,69.24,5600.0,56.0867,56.2166,56.0867,56.2166,5600.0
2011-05-18 15:05:00,69.24,69.31,69.22,69.22,6400.0,56.2166,56.2734,56.2003,56.2003,6400.0
2011-05-18 15:10:00,69.21,69.34,69.21,69.26,6500.0,56.1922,56.2978,56.1922,56.2328,6500.0
2011-05-18 15:15:00,69.27,69.38,69.27,69.37,8700.0,56.2409,56.3302,56.2409,56.3221,8700.0
2011-05-18 15:20:00,69.37,69.37,69.3,69.36,5200.0,56.3221,56.3221,56.2653,56.314,5200.0
2011-05-18 15:25:00,69.36,69.43,69.33,69.43,10800.0,56.314,56.3708,56.2896,56.3708,10800.0
2011-05-18 15:30:00,69.43,69.45,69.31,69.32,8000.0,56.3708,56.3871,56.2734,56.2815,8000.0
2011-05-18 15:35:00,69.32,69.38,69.26,69.38,6400.0,56.2815,56.3302,56.2328,56.3302,6400.0
2011-05-18 15:40:00,69.38,69.46,69.32,69.46,9300.0,56.3302,56.3952,56.2815,56.3952,9300.0
2011-05-18 15:45:00,69.46,69.46,69.37,69.4,12200.0,56.3952,56.3952,56.3221,56.3465,12200.0
2011-05-18 15:50:00,69.4,69.44,69.36,69.38,15800.0,56.3465,56.379,56.314,56.3302,15800.0
2011-05-18 15:55:00,69.39,69.43,69.34,69.4,27700.0,56.3384,56.3708,56.2978,56.3465,27700.0
2011-05-19 09:30:00,69.52,69.72,69.44,69.65,7100.0,56.4439,56.6063,56.379,56.5495,7100.0
2011-05-19 09:35:00,69.68,69.84,69.68,69.77,4800.0,56.5738,56.7037,56.5738,56.6469,4800.0
2011-05-19 09:40:00,69.76,69.89,69.63,69.89,12700.0,56.6388,56.7443,56.5332,56.7443,12700.0
2011-05-19 09:45:00,69.9,69.9,69.83,69.89,4100.0,56.7524,56.7524,56.6956,56.7443,4100.0
2011-05-19 09:50:00,69.85,69.99,69.85,69.98,4600.0,56.7118,56.8255,56.7118,56.8174,4600.0
2011-05-19 09:55:00,70.0,70.12,69.88,70.01,10300.0,56.8336,56.9311,56.7362,56.8417,10300.0
2011-05-19 10:00:00,69.93,69.96,69.51,69.94,8100.0,56.7768,56.8012,56.4358,56.7849,8100.0
2011-05-19 10:05:00,69.97,70.0,69.64,69.64,5300.0,56.8093,56.8336,56.5413,56.5413,5300.0
2011-05-19 10:10:00,69.64,69.67,69.23,69.44,19900.0,56.5413,56.5657,56.2085,56.379,19900.0
2011-05-19 10:15:00,69.46,69.61,69.3,69.61,14900.0,56.3952,56.517,56.2653,56.517,14900.0
2011-05-19 10:20:00,69.65,69.94,69.65,69.84,4500.0,56.5495,56.7849,56.5495,56.7037,4500.0
2011-05-19 10:25:00,69.75,69.75,69.61,69.71,4200.0,56.6306,56.6306,56.517,56.5982,4200.0
2011-05-19 10:30:00,69.71,69.71,69.46,69.47,3900.0,56.5982,56.5982,56.3952,56.4033,3900.0
2011-05-19 10:35:00,69.47,69.65,69.47,69.6,3500.0,56.4033,56.5495,56.4033,56.5089,3500.0
2011-05-19 10:40:00,69.63,69.64,69.32,69.32,8500.0,56.5332,56.5413,56.2815,56.2815,8500.0
2011-05-19 10:45:00,69.3,69.34,69.21,69.22,2700.0,56.2653,56.2978,56.1922,56.2003,2700.0
2011-05-19 10:50:00,69.22,69.22,69.09,69.09,3700.0,56.2003,56.2003,56.0948,56.0948,3700.0
2011-05-19 10:55:00,69.06,69.07,69.01,69.05,3800.0,56.0704,56.0786,56.0298,56.0623,3800.0
2011-05-19 11:00:00,69.05,69.22,69.03,69.07,10500.0,56.0623,56.2003,56.0461,56.0786,10500.0
2011-05-19 11:05:00,69.08,69.1,68.97,68.97,3800.0,56.0867,56.1029,55.9974,55.9974,3800.0
2011-05-19 11:10:00,69.0,69.0,68.81,68.89,10900.0,56.0217,56.0217,55.8675,55.9324,10900.0
2011-05-19 11:15:00,68.89,69.03,68.88,68.99,6600.0,55.9324,56.0461,55.9243,56.0136,6600.0
2011-05-19 11:20:00,68.99,69.04,68.92,68.99,2600.0,56.0136,56.0542,55.9568,56.0136,2600.0
2011-05-19 11:25:00,68.98,69.12,68.98,69.12,16300.0,56.0055,56.1191,56.0055,56.1191,16300.0
2011-05-19 11:30:00,69.2,69.29,69.08,69.08,4500.0,56.1841,56.2572,56.0867,56.0867,4500.0
2011-05-19 11:35:00,69.11,69.2,69.09,69.15,4600.0,56.111,56.1841,56.0948,56.1435,4600.0
2011-05-19 11:40:00,69.13,69.17,69.06,69.11,4600.0,56.1273,56.1597,56.0704,56.111,4600.0
2011-05-19 11:45:00,69.15,69.2,69.11,69.13,2100.0,56.1435,56.1841,56.111,56.1273,2100.0
2011-05-19 11:50:00,69.13,69.19,69.1,69.14,4100.0,56.1273,56.176,56.1029,56.1354,4100.0
2011-05-19 11:55:00,69.08,69.15,69.02,69.09,4700.0,56.0867,56.1435,56.038,56.0948,4700.0
2011-05-19 12:00:00,69.09,69.17,69.07,69.08,3200.0,56.0948,56.1597,56.0786,56.0867,3200.0
2011-05-19 12:05:00,69.08,69.37,69.05,69.37,2000.0,56.0867,56.3221,56.0623,56.3221,2000.0
2011-05-19 12:10:00,69.36,69.59,69.35,69.52,21400.0,56.314,56.5007,56.3059,56.4439,21400.0
2011-05-19 12:15:00,69.54,69.57,69.51,69.57,2200.0,56.4601,56.4845,56.4358,56.4845,2200.0
2011-05-19 12:20:00,69.58,69.58,69.39,69.39,2400.0,56.4926,56.4926,56.3384,56.3384,2400.0
2011-05-19 12:25:00,69.39,69.57,69.33,69.54,3700.0,56.3384,56.4845,56.2896,56.4601,3700.0
2011-05-19 12:30:00,69.6,69.69,69.53,69.61,3900.0,56.5089,56.5819,56.452,56.517,3900.0
2011-05-19 12:35:00,69.64,69.64,69.49,69.59,2800.0,56.5413,56.5413,56.4196,56.5007,2800.0
2011-05-19 12:40:00,69.62,69.62,69.53,69.53,2500.0,56.5251,56.5251,56.452,56.452,2500.0
2011-05-19 12:45:00,69.49,69.5,69.36,69.48,3000.0,56.4196,56.4277,56.314,56.4114,3000.0
2011-05-19 12:50:00,69.48,69.57,69.48,69.49,1600.0,56.4114,56.4845,56.4114,56.4196,1600.0
2011-05-19 12:55:00,69.49,69.49,69.28,69.37,3300.0,56.4196,56.4196,56.2491,56.3221,3300.0
2011-05-19 13:00:00,69.43,69.49,69.42,69.44,1500.0,56.3708,56.4196,56.3627,56.379,1500.0
2011-05-19 13:05:00,69.44,69.57,69.44,69.56,3600.0,56.379,56.4845,56.379,56.4764,3600.0
2011-05-19 13:10:00,69.57,69.57,69.51,69.53,600.0,56.4845,56.4845,56.4358,56.452,600.0
2011-05-19 13:15:00,69.54,69.66,69.53,69.66,3100.0,56.4601,56.5576,56.452,56.5576,3100.0
2011-05-19 13:20:00,69.73,69.78,69.65,69.72,2200.0,56.6144,56.655,56.5495,56.6063,2200.0
2011-05-19 13:25:00,69.72,69.73,69.67,69.67,1100.0,56.6063,56.6144,56.5657,56.5657,1100.0
2011-05-19 13:30:00,69.71,69.76,69.7,69.74,1600.0,56.5982,56.6388,56.5901,56.6225,1600.0
2011-05-19 13:35:00,69.72,69.74,69.66,69.66,2000.0,56.6063,56.6225,56.5576,56.5576,2000.0
2011-05-19 13:40:00,69.63,69.65,69.48,69.51,3700.0,56.5332,56.5495,56.4114,56.4358,3700.0
2011-05-19 13:45:00,69.53,69.53,69.44,69.53,4400.0,56.452,56.452,56.379,56.452,4400.0
2011-05-19 13:50:00,69.52,69.55,69.48,69.54,6100.0,56.4439,56.4683,56.4114,56.4601,6100.0
2011-05-19 13:55:00,69.5,69.63,69.48,69.57,4100.0,56.4277,56.5332,56.4114,56.4845,4100.0
2011-05-19 14:00:00,69.57,69.6,69.53,69.59,4200.0,56.4845,56.5089,56.452,56.5007,4200.0
2011-05-19 14:05:00,69.59,69.59,69.45,69.5,2200.0,56.5007,56.5007,56.3871,56.4277,2200.0
2011-05-19 14:10:00,69.49,69.49,69.33,69.38,2500.0,56.4196,56.4196,56.2896,56.3302,2500.0
2011-05-19 14:15:00,69.38,69.39,69.23,69.23,2800.0,56.3302,56.3384,56.2085,56.2085,2800.0
2011-05-19 14:20:00,69.21,69.24,69.15,69.15,4600.0,56.1922,56.2166,56.1435,56.1435,4600.0
2011-05-19 14:25:00,69.09,69.17,68.97,69.03,5300.0,56.0948,56.1597,55.9974,56.0461,5300.0
2011-05-19 14:30:00,69.05,69.15,69.0,69.15,5300.0,56.0623,56.1435,56.0217,56.1435,5300.0
2011-05-19 14:35:00,69.16,69.2,69.06,69.06,3000.0,56.1516,56.1841,56.0704,56.0704,3000.0
2011-05-19 14:40:00,69.07,69.1,68.87,68.97,6400.0,56.0786,56.1029,55.9162,55.9974,6400.0
2011-05-19 14:45:00,68.99,69.06,68.99,69.01,3000.0,56.0136,56.0704,56.0136,56.0298,3000.0
2011-05-19 14:50:00,69.02,69.2,69.02,69.16,3600.0,56.038,56.1841,56.038,56.1516,3600.0
2011-05-19 14:55:00,69.15,69.15,69.0,69.11,4000.0,56.1435,56.1435,56.0217,56.111,4000.0
2011-05-19 15:00:00,69.1,69.21,69.08,69.18,3400.0,56.1029,56.1922,56.0867,56.1679,3400.0
2011-05-19 15:05:00,69.16,69.17,69.06,69.11,7200.0,56.1516,56.1597,56.0704,56.111,7200.0
2011-05-19 15:10:00,69.11,69.15,69.04,69.04,4400.0,56.111,56.1435,56.0542,56.0542,4400.0
2011-05-19 15:15:00,69.07,69.12,69.03,69.12,3600.0,56.0786,56.1191,56.0461,56.1191,3600.0
2011-05-19 15:20:00,69.12,69.23,69.12,69.14,3200.0,56.1191,56.2085,56.1191,56.1354,3200.0
2011-05-19 15:25:00,69.13,69.13,69.03,69.05,4000.0,56.1273,56.1273,56.0461,56.0623,4000.0
2011-05-19 15:30:00,69.05,69.11,69.0,69.02,6300.0,56.0623,56.111,56.0217,56.038,6300.0
2011-05-19 15:35:00,69.02,69.12,69.0,69.09,6800.0,56.038,56.1191,56.0217,56.0948,6800.0
2011-05-19 15:40:00,69.1,69.11,69.03,69.08,5000.0,56.1029,56.111,56.0461,56.0867,5000.0
2011-05-19 15:45:00,69.08,69.14,69.07,69.14,7400.0,56.0867,56.1354,56.0786,56.1354,7400.0
2011-05-19 15:50:00,69.13,69.14,69.05,69.14,11600.0,56.1273,56.1354,56.0623,56.1354,11600.0
2011-05-19 15:55:00,69.15,69.15,69.05,69.07,21500.0,56.1435,56.1435,56.0623,56.0786,21500.0
2011-05-20 09:30:00,68.85,69.14,68.66,68.71,8100.0,55.8999,56.1354,55.7457,55.7863,8100.0
2011-05-20 09:35:00,68.6,68.62,68.4,68.61,3100.0,55.697,55.7132,55.5346,55.7051,3100.0
2011-05-20 09:40:00,68.6,68.79,68.48,68.51,52400.0,55.697,55.8512,55.5995,55.6239,52400.0
2011-05-20 09:45:00,68.49,68.56,68.31,68.42,9200.0,55.6076,55.6645,55.4615,55.5508,9200.0
2011-05-20 09:50:00,68.38,68.43,67.89,67.93,6000.0,55.5183,55.5589,55.1205,55.153,6000.0
2011-05-20 09:55:00,67.93,68.01,67.8,67.98,9700.0,55.153,55.2179,55.0474,55.1936,9700.0
2011-05-20 10:00:00,67.91,68.16,67.85,68.05,6800.0,55.1367,55.3397,55.088,55.2504,6800.0
2011-05-20 10:05:00,68.1,68.29,68.08,68.19,6800.0,55.291,55.4453,55.2748,55.3641,6800.0
2011-05-20 10:10:00,68.19,68.29,68.09,68.18,13900.0,55.3641,55.4453,55.2829,55.356,13900.0
2011-05-20 10:15:00,68.16,68.4,68.09,68.4,5000.0,55.3397,55.5346,55.2829,55.5346,5000.0
2011-05-20 10:20:00,68.39,68.39,68.23,68.37,6900.0,55.5265,55.5265,55.3965,55.5102,6900.0
2011-05-20 10:25:00,68.37,68.61,68.37,68.57,3200.0,55.5102,55.7051,55.5102,55.6726,3200.0
2011-05-20 10:30:00,68.55,68.55,68.35,68.43,4100.0,55.6564,55.6564,55.494,55.5589,4100.0
2011-05-20 10:35:00,68.43,68.51,68.38,68.46,10900.0,55.5589,55.6239,55.5183,55.5833,10900.0
2011-05-20 10:40:00,68.5,68.52,68.27,68.27,2000.0,55.6158,55.632,55.429,55.429,2000.0
2011-05-20 10:45:00,68.26,68.26,67.9,68.01,4600.0,55.4209,55.4209,55.1286,55.2179,4600.0
2011-05-20 10:50:00,67.95,68.18,67.95,68.1,3600.0,55.1692,55.356,55.1692,55.291,3600.0
2011-05-20 10:55:00,68.15,68.23,68.0,68.1,2600.0,55.3316,55.3965,55.2098,55.291,2600.0
2011-05-20 11:00:00,68.07,68.22,68.02,68.2,2000.0,55.2666,55.3884,55.226,55.3722,2000.0
2011-05-20 11:05:00,68.21,68.26,68.15,68.21,2000.0,55.3803,55.4209,55.3316,55.3803,2000.0
2011-05-20 11:10:00,68.26,68.44,68.26,68.38,3300.0,55.4209,55.567,55.4209,55.5183,3300.0
2011-05-20 11:15:00,68.37,68.54,68.33,68.47,7000.0,55.5102,55.6482,55.4777,55.5914,7000.0
2011-05-20 11:20:00,68.43,68.49,68.42,68.49,1000.0,55.5589,55.6076,55.5508,55.6076,1000.0
2011-05-20 11:25:00,68.48,68.48,68.26,68.37,11500.0,55.5995,55.5995,55.4209,55.5102,11500.0
2011-05-20 11:30:00,68.37,68.42,68.32,68.32,6300.0,55.5102,55.5508,55.4696,55.4696,6300.0
2011-05-20 11:35:00,68.32,68.51,68.3,68.42,5000.0,55.4696,55.6239,55.4534,55.5508,5000.0
2011-05-20 11:40:00,68.41,68.41,68.27,68.27,3400.0,55.5427,55.5427,55.429,55.429,3400.0
2011-05-20 11:45:00,68.28,68.32,68.25,68.25,2400.0,55.4371,55.4696,55.4128,55.4128,2400.0
2011-05-20 11:50:00,68.28,68.3,68.24,68.28,2400.0,55.4371,55.4534,55.4047,55.4371,2400.0
2011-05-20 11:55:00,68.29,68.3,68.25,68.3,1200.0,55.4453,55.4534,55.4128,55.4534,1200.0
2011-05-20 12:00:00,68.28,68.48,68.28,68.48,3800.0,55.4371,55.5995,55.4371,55.5995,3800.0
2011-05-20 12:05:00,68.46,68.48,68.35,68.35,2000.0,55.5833,55.5995,55.494,55.494,2000.0
2011-05-20 12:10:00,68.35,68.52,68.33,68.49,2600.0,55.494,55.632,55.4777,55.6076,2600.0
2011-05-20 12:15:00,68.49,68.62,68.49,68.55,4300.0,55.6076,55.7132,55.6076,55.6564,4300.0
2011-05-20 12:20:00,68.56,68.78,68.56,68.78,2600.0,55.6645,55.8431,55.6645,55.8431,2600.0
2011-05-20 12:25:00,68.77,69.01,68.77,69.01,4700.0,55.835,56.0298,55.835,56.0298,4700.0
2011-05-20 12:30:00,69.02,69.15,69.02,69.04,5300.0,56.038,56.1435,56.038,56.0542,5300.0
2011-05-20 12:35:00,69.01,69.06,68.97,69.02,2300.0,56.0298,56.0704,55.9974,56.038,2300.0
2011-05-20 12:40:00,69.05,69.07,69.02,69.04,2000.0,56.0623,56.0786,56.038,56.0542,2000.0
2011-05-20 12:45:00,69.02,69.02,68.93,68.93,3300.0,56.038,56.038,55.9649,55.9649,3300.0
2011-05-20 12:50:00,68.93,68.94,68.82,68.83,3200.0,55.9649,55.973,55.8756,55.8837,3200.0
2011-05-20 12:55:00,68.82,68.85,68.77,68.79,2800.0,55.8756,55.8999,55.835,55.8512,2800.0
2011-05-20 13:00:00,68.81,68.92,68.79,68.92,1400.0,55.8675,55.9568,55.8512,55.9568,1400.0
2011-05-20 13:05:00,68.94,68.98,68.94,68.95,2100.0,55.973,56.0055,55.973,55.9811,2100.0
2011-05-20 13:10:00,68.96,68.96,68.9,68.91,600.0,55.9892,55.9892,55.9405,55.9486,600.0
2011-05-20 13:15:00,68.92,69.01,68.87,68.96,1900.0,55.9568,56.0298,55.9162,55.9892,1900.0
2011-05-20 13:20:00,68.98,69.05,68.91,69.03,2100.0,56.0055,56.0623,55.9486,56.0461,2100.0
2011-05-20 13:25:00,69.06,69.06,68.95,68.96,1700.0,56.0704,56.0704,55.9811,55.9892,1700.0
2011-05-20 13:30:00,68.98,69.11,68.98,69.09,5000.0,56.0055,56.111,56.0055,56.0948,5000.0
2011-05-20 13:35:00,69.08,69.1,69.04,69.09,3700.0,56.0867,56.1029,56.0542,56.0948,3700.0
2011-05-20 13:40:00,69.11,69.13,69.03,69.08,3900.0,56.111,56.1273,56.0461,56.0867,3900.0
2011-05-20 13:45:00,69.06,69.07,69.01,69.01,3000.0,56.0704,56.0786,56.0298,56.0298,3000.0
2011-05-20 13:50:00,69.02,69.05,68.98,68.98,2000.0,56.038,56.0623,56.0055,56.0055,2000.0
2011-05-20 13:55:00,68.98,68.98,68.88,68.96,5400.0,56.0055,56.0055,55.9243,55.9892,5400.0
2011-05-20 14:00:00,68.98,69.02,68.95,68.95,1800.0,56.0055,56.038,55.9811,55.9811,1800.0
2011-05-20 14:05:00,68.95,68.99,68.89,68.9,3700.0,55.9811,56.0136,55.9324,55.9405,3700.0
2011-05-20 14:10:00,68.91,68.97,68.87,68.87,3600.0,55.9486,55.9974,55.9162,55.9162,3600.0
2011-05-20 14:15:00,68.89,68.95,68.88,68.95,2300.0,55.9324,55.9811,55.9243,55.9811,2300.0
2011-05-20 14:20:00,68.92,68.92,68.85,68.85,2900.0,55.9568,55.9568,55.8999,55.8999,2900.0
2011-05-20 14:25:00,68.84,68.9,68.84,68.87,3600.0,55.8918,55.9405,55.8918,55.9162,3600.0
2011-05-20 14:30:00,68.88,68.9,68.78,68.78,2200.0,55.9243,55.9405,55.8431,55.8431,2200.0
2011-05-20 14:35:00,68.78,68.78,68.75,68.78,4600.0,55.8431,55.8431,55.8187,55.8431,4600.0
2011-05-20 14:40:00,68.78,68.82,68.77,68.8,3700.0,55.8431,55.8756,55.835,55.8593,3700.0
2011-05-20 14:45:00,68.8,68.83,68.77,68.83,3000.0,55.8593,55.8837,55.835,55.8837,3000.0
2011-05-20 14:50:00,68.81,68.87,68.81,68.83,4200.0,55.8675,55.9162,55.8675,55.8837,4200.0
2011-05-20 14:55:00,68.82,68.82,68.7,68.73,6000.0,55.8756,55.8756,55.7781,55.8025,6000.0
2011-05-20 15:00:00,68.72,68.76,68.67,68.68,6100.0,55.7944,55.8269,55.7538,55.7619,6100.0
2011-05-20 15:05:00,68.71,68.8,68.7,68.73,12000.0,55.7863,55.8593,55.7781,55.8025,12000.0
2011-05-20 15:10:00,68.73,68.81,68.73,68.77,5100.0,55.8025,55.8675,55.8025,55.835,5100.0
2011-05-20 15:15:00,68.75,68.84,68.75,68.78,4600.0,55.8187,55.8918,55.8187,55.8431,4600.0
2011-05-20 15:20:00,68.75,68.92,68.75,68.87,6900.0,55.8187,55.9568,55.8187,55.9162,6900.0
2011-05-20 15:25:00,68.87,68.91,68.81,68.81,2300.0,55.9162,55.9486,55.8675,55.8675,2300.0
2011-05-20 15:30:00,68.82,68.96,68.79,68.96,5700.0,55.8756,55.9892,55.8512,55.9892,5700.0
2011-05-20 15:35:00,68.99,68.99,68.83,68.87,5800.0,56.0136,56.0136,55.8837,55.9162,5800.0
2011-05-20 15:40:00,68.89,68.9,68.81,68.85,6200.0,55.9324,55.9405,55.8675,55.8999,6200.0
2011-05-20 15:45:00,68.85,68.85,68.75,68.77,11400.0,55.8999,55.8999,55.8187,55.835,11400.0
2011-05-20 15:50:00,68.76,68.76,68.57,68.57,28000.0,55.8269,55.8269,55.6726,55.6726,28000.0
2011-05-20 15:55:00,68.59,68.64,68.53,68.54,31200.0,55.6888,55.7294,55.6401,55.6482,31200.0
2011-05-23 09:30:00,67.05,67.12,66.61,66.61,16300.0,54.4385,54.4953,54.0813,54.0813,16300.0
2011-05-23 09:35:00,66.64,66.69,66.49,66.49,15300.0,54.1056,54.1462,53.9838,53.9838,15300.0
2011-05-23 09:40:00,66.46,66.66,66.44,66.55,10400.0,53.9595,54.1219,53.9432,54.0325,10400.0
2011-05-23 09:45:00,66.52,66.55,66.43,66.55,14600.0,54.0082,54.0325,53.9351,54.0325,14600.0
2011-05-23 09:50:00,66.55,66.55,66.38,66.43,19300.0,54.0325,54.0325,53.8945,53.9351,19300.0
2011-05-23 09:55:00,66.41,66.55,66.41,66.51,6600.0,53.9189,54.0325,53.9189,54.0001,6600.0
2011-05-23 10:00:00,66.5,66.58,66.36,66.5,16100.0,53.9919,54.0569,53.8783,53.9919,16100.0
2011-05-23 10:05:00,66.55,66.67,66.47,66.6,10800.0,54.0325,54.13,53.9676,54.0731,10800.0
2011-05-23 10:10:00,66.59,66.66,66.53,66.6,16200.0,54.065,54.1219,54.0163,54.0731,16200.0
2011-05-23 10:15:00,66.61,66.65,66.58,66.6,18300.0,54.0813,54.1137,54.0569,54.0731,18300.0
2011-05-23 10:20:00,66.59,66.75,66.54,66.69,13900.0,54.065,54.1949,54.0244,54.1462,13900.0
2011-05-23 10:25:00,66.64,66.7,66.58,66.66,8100.0,54.1056,54.1543,54.0569,54.1219,8100.0
2011-05-23 10:30:00,66.65,66.8,66.64,66.78,16100.0,54.1137,54.2355,54.1056,54.2193,16100.0
2011-05-23 10:35:00,66.79,66.79,66.71,66.71,13000.0,54.2274,54.2274,54.1624,54.1624,13000.0
2011-05-23 10:40:00,66.71,66.77,66.7,66.76,10000.0,54.1624,54.2112,54.1543,54.203,10000.0
2011-05-23 10:45:00,66.75,66.76,66.68,66.76,12000.0,54.1949,54.203,54.1381,54.203,12000.0
2011-05-23 10:50:00,66.75,66.75,66.7,66.7,4900.0,54.1949,54.1949,54.1543,54.1543,4900.0
2011-05-23 10:55:00,66.72,66.79,66.6,66.66,6100.0,54.1706,54.2274,54.0731,54.1219,6100.0
2011-05-23 11:00:00,66.66,66.86,66.66,66.85,7800.0,54.1219,54.2842,54.1219,54.2761,7800.0
2011-05-23 11:05:00,66.85,66.85,66.69,66.72,4100.0,54.2761,54.2761,54.1462,54.1706,4100.0
2011-05-23 11:10:00,66.75,66.76,66.68,66.7,17700.0,54.1949,54.203,54.1381,54.1543,17700.0
2011-05-23 11:15:00,66.7,66.73,66.62,66.7,17900.0,54.1543,54.1787,54.0894,54.1543,17900.0
2011-05-23 11:20:00,66.71,66.75,66.71,66.74,2400.0,54.1624,54.1949,54.1624,54.1868,2400.0
2011-05-23 11:25:00,66.71,66.76,66.71,66.76,1800.0,54.1624,54.203,54.1624,54.203,1800.0
2011-05-23 11:30:00,66.74,66.75,66.67,66.74,10900.0,54.1868,54.1949,54.13,54.1868,10900.0
2011-05-23 11:35:00,66.71,66.71,66.62,66.69,20500.0,54.1624,54.1624,54.0894,54.1462,20500.0
2011-05-23 11:40:00,66.73,66.75,66.65,66.69,2800.0,54.1787,54.1949,54.1137,54.1462,2800.0
2011-05-23 11:45:00,66.72,66.76,66.67,66.71,2900.0,54.1706,54.203,54.13,54.1624,2900.0
2011-05-23 11:50:00,66.72,66.85,66.7,66.82,2800.0,54.1706,54.2761,54.1543,54.2518,2800.0
2011-05-23 11:55:00,66.8,66.81,66.73,66.75,1600.0,54.2355,54.2436,54.1787,54.1949,1600.0
2011-05-23 12:00:00,66.8,66.81,66.7,66.7,37700.0,54.2355,54.2436,54.1543,54.1543,37700.0
2011-05-23 12:05:00,66.7,66.92,66.7,66.86,11000.0,54.1543,54.3329,54.1543,54.2842,11000.0
2011-05-23 12:10:00,66.83,66.87,66.68,66.8,9500.0,54.2599,54.2924,54.1381,54.2355,9500.0
2011-05-23 12:15:00,66.8,66.8,66.7,66.75,3000.0,54.2355,54.2355,54.1543,54.1949,3000.0
2011-05-23 12:20:00,66.77,66.81,66.71,66.73,2200.0,54.2112,54.2436,54.1624,54.1787,2200.0
2011-05-23 12:25:00,66.71,66.83,66.7,66.82,4700.0,54.1624,54.2599,54.1543,54.2518,4700.0
2011-05-23 12:30:00,66.85,66.98,66.84,66.98,3700.0,54.2761,54.3817,54.268,54.3817,3700.0
2011-05-23 12:35:00,66.99,67.02,66.84,66.86,3800.0,54.3898,54.4141,54.268,54.2842,3800.0
2011-05-23 12:40:00,66.85,66.85,66.79,66.79,1600.0,54.2761,54.2761,54.2274,54.2274,1600.0
2011-05-23 12:45:00,66.78,66.89,66.78,66.87,1800.0,54.2193,54.3086,54.2193,54.2924,1800.0
2011-05-23 12:50:00,66.84,66.9,66.83,66.9,1200.0,54.268,54.3167,54.2599,54.3167,1200.0
2011-05-23 12:55:00,66.9,66.95,66.9,66.92,4700.0,54.3167,54.3573,54.3167,54.3329,4700.0
2011-05-23 13:00:00,66.92,66.94,66.85,66.85,1000.0,54.3329,54.3492,54.2761,54.2761,1000.0
2011-05-23 13:05:00,66.81,66.83,66.7,66.74,3500.0,54.2436,54.2599,54.1543,54.1868,3500.0
2011-05-23 13:10:00,66.75,66.81,66.75,66.81,1100.0,54.1949,54.2436,54.1949,54.2436,1100.0
2011-05-23 13:15:00,66.82,66.83,66.73,66.76,2300.0,54.2518,54.2599,54.1787,54.203,2300.0
2011-05-23 13:20:00,66.75,66.8,66.75,66.8,800.0,54.1949,54.2355,54.1949,54.2355,800.0
2011-05-23 13:25:00,66.83,66.9,66.74,66.74,3800.0,54.2599,54.3167,54.1868,54.1868,3800.0
2011-05-23 13:30:00,66.77,66.84,66.76,66.84,1000.0,54.2112,54.268,54.203,54.268,1000.0
2011-05-23 13:35:00,66.81,66.86,66.78,66.84,2000.0,54.2436,54.2842,54.2193,54.268,2000.0
2011-05-23 13:40:00,66.86,66.89,66.86,66.88,1100.0,54.2842,54.3086,54.2842,54.3005,1100.0
2011-05-23 13:45:00,66.85,66.87,66.85,66.86,900.0,54.2761,54.2924,54.2761,54.2842,900.0
2011-05-23 13:50:00,66.92,66.98,66.92,66.94,1800.0,54.3329,54.3817,54.3329,54.3492,1800.0
2011-05-23 13:55:00,66.92,67.07,66.88,67.04,3700.0,54.3329,54.4547,54.3005,54.4304,3700.0
2011-05-23 14:00:00,67.05,67.07,67.03,67.06,2200.0,54.4385,54.4547,54.4223,54.4466,2200.0
2011-05-23 14:05:00,67.09,67.16,67.06,67.16,2400.0,54.471,54.5278,54.4466,54.5278,2400.0
2011-05-23 14:10:00,67.22,67.37,67.22,67.31,4400.0,54.5765,54.6983,54.5765,54.6496,4400.0
2011-05-23 14:15:00,67.3,67.3,67.21,67.26,1600.0,54.6415,54.6415,54.5684,54.609,1600.0
2011-05-23 14:20:00,67.26,67.32,67.26,67.3,2400.0,54.609,54.6577,54.609,54.6415,2400.0
2011-05-23 14:25:00,67.3,67.41,67.29,67.3,3400.0,54.6415,54.7308,54.6334,54.6415,3400.0
2011-05-23 14:30:00,67.3,67.42,67.3,67.37,2900.0,54.6415,54.7389,54.6415,54.6983,2900.0
2011-05-23 14:35:00,67.37,67.54,67.37,67.47,3300.0,54.6983,54.8363,54.6983,54.7795,3300.0
2011-05-23 14:40:00,67.45,67.45,67.3,67.35,4500.0,54.7633,54.7633,54.6415,54.6821,4500.0
2011-05-23 14:45:00,67.35,67.37,67.27,67.29,2500.0,54.6821,54.6983,54.6171,54.6334,2500.0
2011-05-23 14:50:00,67.31,67.4,67.31,67.33,5600.0,54.6496,54.7227,54.6496,54.6658,5600.0
2011-05-23 14:55:00,67.32,67.39,67.31,67.32,2600.0,54.6577,54.7145,54.6496,54.6577,2600.0
2011-05-23 15:00:00,67.31,67.37,67.3,67.37,4700.0,54.6496,54.6983,54.6415,54.6983,4700.0
2011-05-23 15:05:00,67.35,67.37,67.24,67.24,8300.0,54.6821,54.6983,54.5928,54.5928,8300.0
2011-05-23 15:10:00,67.24,67.28,67.15,67.18,10700.0,54.5928,54.6252,54.5197,54.544,10700.0
2011-05-23 15:15:00,67.18,67.22,67.15,67.22,5200.0,54.544,54.5765,54.5197,54.5765,5200.0
2011-05-23 15:20:00,67.2,67.27,67.2,67.2,5400.0,54.5603,54.6171,54.5603,54.5603,5400.0
2011-05-23 15:25:00,67.19,67.27,67.15,67.17,7200.0,54.5522,54.6171,54.5197,54.5359,7200.0
2011-05-23 15:30:00,67.17,67.25,67.16,67.2,12700.0,54.5359,54.6009,54.5278,54.5603,12700.0
2011-05-23 15:35:00,67.2,67.23,67.19,67.2,13300.0,54.5603,54.5846,54.5522,54.5603,13300.0
2011-05-23 15:40:00,67.2,67.26,67.19,67.2,8300.0,54.5603,54.609,54.5522,54.5603,8300.0
2011-05-23 15:45:00,67.19,67.29,67.18,67.26,12200.0,54.5522,54.6334,54.544,54.609,12200.0
2011-05-23 15:50:00,67.25,67.28,67.2,67.22,9200.0,54.6009,54.6252,54.5603,54.5765,9200.0
2011-05-23 15:55:00,67.21,67.31,67.15,67.19,18000.0,54.5684,54.6496,54.5197,54.5522,18000.0
2011-05-24 09:30:00,67.67,67.86,67.53,67.82,9800.0,54.9419,55.0961,54.8282,55.0637,9800.0
2011-05-24 09:35:00,67.83,68.05,67.79,67.97,12900.0,55.0718,55.2504,55.0393,55.1855,12900.0
2011-05-24 09:40:00,67.92,68.29,67.92,68.28,8400.0,55.1449,55.4453,55.1449,55.4371,8400.0
2011-05-24 09:45:00,68.29,68.42,68.23,68.23,7300.0,55.4453,55.5508,55.3965,55.3965,7300.0
2011-05-24 09:50:00,68.2,68.48,68.2,68.47,5800.0,55.3722,55.5995,55.3722,55.5914,5800.0
2011-05-24 09:55:00,68.46,68.55,68.44,68.5,5100.0,55.5833,55.6564,55.567,55.6158,5100.0
2011-05-24 10:00:00,68.48,68.62,68.2,68.24,2200.0,55.5995,55.7132,55.3722,55.4047,2200.0
2011-05-24 10:05:00,68.26,68.41,68.15,68.4,9500.0,55.4209,55.5427,55.3316,55.5346,9500.0
2011-05-24 10:10:00,68.42,68.55,68.4,68.53,14600.0,55.5508,55.6564,55.5346,55.6401,14600.0
2011-05-24 10:15:00,68.62,68.62,68.5,68.5,3000.0,55.7132,55.7132,55.6158,55.6158,3000.0
2011-05-24 10:20:00,68.5,68.56,68.47,68.47,2500.0,55.6158,55.6645,55.5914,55.5914,2500.0
2011-05-24 10:25:00,68.51,68.51,68.34,68.34,4300.0,55.6239,55.6239,55.4859,55.4859,4300.0
2011-05-24 10:30:00,68.39,68.4,68.21,68.22,1700.0,55.5265,55.5346,55.3803,55.3884,1700.0
2011-05-24 10:35:00,68.16,68.31,68.04,68.04,9900.0,55.3397,55.4615,55.2423,55.2423,9900.0
2011-05-24 10:40:00,68.07,68.1,67.97,68.09,4000.0,55.2666,55.291,55.1855,55.2829,4000.0
2011-05-24 10:45:00,68.13,68.23,68.06,68.15,5400.0,55.3154,55.3965,55.2585,55.3316,5400.0
2011-05-24 10:50:00,68.16,68.17,67.92,68.1,4700.0,55.3397,55.3478,55.1449,55.291,4700.0
2011-05-24 10:55:00,68.09,68.11,67.98,67.98,3100.0,55.2829,55.2991,55.1936,55.1936,3100.0
2011-05-24 11:00:00,67.97,68.31,67.97,68.31,2300.0,55.1855,55.4615,55.1855,55.4615,2300.0
2011-05-24 11:05:00,68.28,68.54,68.26,68.46,18200.0,55.4371,55.6482,55.4209,55.5833,18200.0
2011-05-24 11:10:00,68.44,68.45,68.27,68.31,2600.0,55.567,55.5752,55.429,55.4615,2600.0
2011-05-24 11:15:00,68.33,68.4,68.05,68.05,12100.0,55.4777,55.5346,55.2504,55.2504,12100.0
2011-05-24 11:20:00,68.04,68.16,68.04,68.08,5500.0,55.2423,55.3397,55.2423,55.2748,5500.0
2011-05-24 11:25:00,68.08,68.11,67.87,67.94,17300.0,55.2748,55.2991,55.1043,55.1611,17300.0
2011-05-24 11:30:00,67.98,68.3,67.98,68.27,5900.0,55.1936,55.4534,55.1936,55.429,5900.0
2011-05-24 11:35:00,68.21,68.3,68.15,68.19,14900.0,55.3803,55.4534,55.3316,55.3641,14900.0
2011-05-24 11:40:00,68.16,68.16,67.95,68.03,4900.0,55.3397,55.3397,55.1692,55.2342,4900.0
2011-05-24 11:45:00,68.02,68.04,67.88,67.94,6000.0,55.226,55.2423,55.1124,55.1611,6000.0
2011-05-24 11:50:00,67.95,68.01,67.82,67.87,8200.0,55.1692,55.2179,55.0637,55.1043,8200.0
2011-05-24 11:55:00,67.87,68.01,67.82,67.93,7800.0,55.1043,55.2179,55.0637,55.153,7800.0
2011-05-24 12:00:00,67.89,67.89,67.79,67.86,5200.0,55.1205,55.1205,55.0393,55.0961,5200.0
2011-05-24 12:05:00,67.87,67.93,67.87,67.93,1900.0,55.1043,55.153,55.1043,55.153,1900.0
2011-05-24 12:10:00,67.92,68.14,67.92,68.07,7300.0,55.1449,55.3235,55.1449,55.2666,7300.0
2011-05-24 12:15:00,68.09,68.13,68.04,68.09,3800.0,55.2829,55.3154,55.2423,55.2829,3800.0
2011-05-24 12:20:00,68.08,68.12,68.0,68.01,4100.0,55.2748,55.3072,55.2098,55.2179,4100.0
2011-05-24 12:25:00,68.0,68.0,67.82,67.84,6500.0,55.2098,55.2098,55.0637,55.0799,6500.0
2011-05-24 12:30:00,67.83,67.96,67.8,67.87,15800.0,55.0718,55.1773,55.0474,55.1043,15800.0
2011-05-24 12:35:00,67.86,67.9,67.84,67.84,6400.0,55.0961,55.1286,55.0799,55.0799,6400.0
2011-05-24 12:40:00,67.86,67.99,67.86,67.96,4000.0,55.0961,55.2017,55.0961,55.1773,4000.0
2011-05-24 12:45:00,67.99,68.07,67.91,67.91,8200.0,55.2017,55.2666,55.1367,55.1367,8200.0
2011-05-24 12:50:00,67.92,67.95,67.88,67.88,6300.0,55.1449,55.1692,55.1124,55.1124,6300.0
2011-05-24 12:55:00,67.88,67.89,67.76,67.89,5600.0,55.1124,55.1205,55.015,55.1205,5600.0
2011-05-24 13:00:00,67.88,68.03,67.82,68.03,5000.0,55.1124,55.2342,55.0637,55.2342,5000.0
2011-05-24 13:05:00,68.04,68.06,67.96,67.97,3600.0,55.2423,55.2585,55.1773,55.1855,3600.0
2011-05-24 13:10:00,67.97,67.97,67.86,67.86,2100.0,55.1855,55.1855,55.0961,55.0961,2100.0
2011-05-24 13:15:00,67.89,67.9,67.74,67.75,3800.0,55.1205,55.1286,54.9987,55.0068,3800.0
2011-05-24 13:20:00,67.74,67.82,67.72,67.82,3200.0,54.9987,55.0637,54.9825,55.0637,3200.0
2011-05-24 13:25:00,67.83,67.85,67.8,67.83,3000.0,55.0718,55.088,55.0474,55.0718,3000.0
2011-05-24 13:30:00,67.83,67.83,67.61,67.63,3600.0,55.0718,55.0718,54.8932,54.9094,3600.0
2011-05-24 13:35:00,67.61,67.71,67.51,67.71,7100.0,54.8932,54.9744,54.812,54.9744,7100.0
2011-05-24 13:40:00,67.72,67.79,67.7,67.79,4200.0,54.9825,55.0393,54.9662,55.0393,4200.0
2011-05-24 13:45:00,67.79,67.82,67.78,67.8,3800.0,55.0393,55.0637,55.0312,55.0474,3800.0
2011-05-24 13:50:00,67.78,67.95,67.78,67.95,3200.0,55.0312,55.1692,55.0312,55.1692,3200.0
2011-05-24 13:55:00,67.98,68.0,67.94,67.95,2500.0,55.1936,55.2098,55.1611,55.1692,2500.0
2011-05-24 14:00:00,67.94,67.99,67.83,67.87,6400.0,55.1611,55.2017,55.0718,55.1043,6400.0
2011-05-24 14:05:00,67.88,67.88,67.83,67.86,3800.0,55.1124,55.1124,55.0718,55.0961,3800.0
2011-05-24 14:10:00,67.86,67.91,67.85,67.86,5100.0,55.0961,55.1367,55.088,55.0961,5100.0
2011-05-24 14:15:00,67.85,67.93,67.85,67.88,7700.0,55.088,55.153,55.088,55.1124,7700.0
2011-05-24 14:20:00,67.86,67.97,67.82,67.96,8100.0,55.0961,55.1855,55.0637,55.1773,8100.0
2011-05-24 14:25:00,67.95,68.02,67.92,68.0,5800.0,55.1692,55.226,55.1449,55.2098,5800.0
2011-05-24 14:30:00,68.0,68.01,67.87,67.89,3100.0,55.2098,55.2179,55.1043,55.1205,3100.0
2011-05-24 14:35:00,67.86,67.87,67.77,67.77,4000.0,55.0961,55.1043,55.0231,55.0231,4000.0
2011-05-24 14:40:00,67.78,67.87,67.77,67.87,5700.0,55.0312,55.1043,55.0231,55.1043,5700.0
2011-05-24 14:45:00,67.87,67.9,67.82,67.85,3800.0,55.1043,55.1286,55.0637,55.088,3800.0
2011-05-24 14:50:00,67.82,67.82,67.75,67.75,3700.0,55.0637,55.0637,55.0068,55.0068,3700.0
2011-05-24 14:55:00,67.77,67.88,67.77,67.84,4700.0,55.0231,55.1124,55.0231,55.0799,4700.0
2011-05-24 15:00:00,67.87,68.0,67.84,68.0,3300.0,55.1043,55.2098,55.0799,55.2098,3300.0
2011-05-24 15:05:00,67.99,68.01,67.89,67.97,6700.0,55.2017,55.2179,55.1205,55.1855,6700.0
2011-05-24 15:10:00,67.98,68.02,67.9,68.0,7400.0,55.1936,55.226,55.1286,55.2098,7400.0
2011-05-24 15:15:00,68.0,68.02,67.95,68.0,7600.0,55.2098,55.226,55.1692,55.2098,7600.0
2011-05-24 15:20:00,68.0,68.09,68.0,68.04,6400.0,55.2098,55.2829,55.2098,55.2423,6400.0
2011-05-24 15:25:00,68.04,68.06,67.99,67.99,6700.0,55.2423,55.2585,55.2017,55.2017,6700.0
2011-05-24 15:30:00,67.99,68.07,67.99,68.06,10100.0,55.2017,55.2666,55.2017,55.2585,10100.0
2011-05-24 15:35:00,68.03,68.14,68.01,68.09,15500.0,55.2342,55.3235,55.2179,55.2829,15500.0
2011-05-24 15:40:00,68.07,68.13,67.98,67.98,16700.0,55.2666,55.3154,55.1936,55.1936,16700.0
2011-05-24 15:45:00,67.98,68.08,67.93,67.97,13600.0,55.1936,55.2748,55.153,55.1855,13600.0
2011-05-24 15:50:00,67.97,67.97,67.81,67.85,19600.0,55.1855,55.1855,55.0555,55.088,19600.0
2011-05-24 15:55:00,67.85,67.96,67.81,67.89,48500.0,55.088,55.1773,55.0555,55.1205,48500.0
2011-05-25 09:30:00,67.57,67.57,67.26,67.3,13000.0,54.8607,54.8607,54.609,54.6415,13000.0
2011-05-25 09:35:00,67.31,67.86,67.31,67.81,22800.0,54.6496,55.0961,54.6496,55.0555,22800.0
2011-05-25 09:40:00,67.84,68.2,67.84,68.2,6800.0,55.0799,55.3722,55.0799,55.3722,6800.0
2011-05-25 09:45:00,68.14,68.42,68.08,68.31,28300.0,55.3235,55.5508,55.2748,55.4615,28300.0
2011-05-25 09:50:00,68.33,68.38,68.05,68.05,6900.0,55.4777,55.5183,55.2504,55.2504,6900.0
2011-05-25 09:55:00,68.1,68.38,68.1,68.21,11000.0,55.291,55.5183,55.291,55.3803,11000.0
2011-05-25 10:00:00,68.2,68.31,68.14,68.22,2500.0,55.3722,55.4615,55.3235,55.3884,2500.0
2011-05-25 10:05:00,68.17,68.25,68.03,68.24,5300.0,55.3478,55.4128,55.2342,55.4047,5300.0
2011-05-25 10:10:00,68.2,68.22,68.0,68.13,4600.0,55.3722,55.3884,55.2098,55.3154,4600.0
2011-05-25 10:15:00,68.16,68.27,68.08,68.09,3800.0,55.3397,55.429,55.2748,55.2829,3800.0
2011-05-25 10:20:00,68.02,68.13,68.02,68.11,2800.0,55.226,55.3154,55.226,55.2991,2800.0
2011-05-25 10:25:00,68.13,68.34,68.1,68.28,6300.0,55.3154,55.4859,55.291,55.4371,6300.0
2011-05-25 10:30:00,68.25,68.4,68.16,68.18,15300.0,55.4128,55.5346,55.3397,55.356,15300.0
2011-05-25 10:35:00,68.21,68.5,68.18,68.5,12700.0,55.3803,55.6158,55.356,55.6158,12700.0
2011-05-25 10:40:00,68.46,68.57,68.46,68.53,3000.0,55.5833,55.6726,55.5833,55.6401,3000.0
2011-05-25 10:45:00,68.56,68.6,68.44,68.45,2600.0,55.6645,55.697,55.567,55.5752,2600.0
2011-05-25 10:50:00,68.43,68.59,68.43,68.54,3100.0,55.5589,55.6888,55.5589,55.6482,3100.0
2011-05-25 10:55:00,68.49,68.66,68.47,68.55,5300.0,55.6076,55.7457,55.5914,55.6564,5300.0
2011-05-25 11:00:00,68.52,68.58,68.49,68.52,4600.0,55.632,55.6807,55.6076,55.632,4600.0
2011-05-25 11:05:00,68.53,68.68,68.52,68.57,3800.0,55.6401,55.7619,55.632,55.6726,3800.0
2011-05-25 11:10:00,68.59,68.75,68.56,68.75,4000.0,55.6888,55.8187,55.6645,55.8187,4000.0
2011-05-25 11:15:00,68.77,68.82,68.76,68.78,2300.0,55.835,55.8756,55.8269,55.8431,2300.0
2011-05-25 11:20:00,68.79,68.9,68.71,68.72,4200.0,55.8512,55.9405,55.7863,55.7944,4200.0
2011-05-25 11:25:00,68.7,68.73,68.68,68.71,3600.0,55.7781,55.8025,55.7619,55.7863,3600.0
2011-05-25 11:30:00,68.69,68.73,68.66,68.66,3800.0,55.77,55.8025,55.7457,55.7457,3800.0
2011-05-25 11:35:00,68.62,68.8,68.62,68.78,4600.0,55.7132,55.8593,55.7132,55.8431,4600.0
2011-05-25 11:40:00,68.79,68.81,68.75,68.77,7100.0,55.8512,55.8675,55.8187,55.835,7100.0
2011-05-25 11:45:00,68.78,68.82,68.67,68.68,6100.0,55.8431,55.8756,55.7538,55.7619,6100.0
2011-05-25 11:50:00,68.63,68.68,68.57,68.68,9100.0,55.7213,55.7619,55.6726,55.7619,9100.0
2011-05-25 11:55:00,68.68,68.82,68.67,68.77,7300.0,55.7619,55.8756,55.7538,55.835,7300.0
2011-05-25 12:00:00,68.73,68.75,68.65,68.67,3200.0,55.8025,55.8187,55.7375,55.7538,3200.0
2011-05-25 12:05:00,68.68,68.77,68.66,68.68,6900.0,55.7619,55.835,55.7457,55.7619,6900.0
2011-05-25 12:10:00,68.67,68.73,68.64,68.69,4300.0,55.7538,55.8025,55.7294,55.77,4300.0
2011-05-25 12:15:00,68.67,68.7,68.65,68.7,9000.0,55.7538,55.7781,55.7375,55.7781,9000.0
2011-05-25 12:20:00,68.7,68.88,68.68,68.88,7000.0,55.7781,55.9243,55.7619,55.9243,7000.0
2011-05-25 12:25:00,68.89,69.06,68.89,69.03,3800.0,55.9324,56.0704,55.9324,56.0461,3800.0
2011-05-25 12:30:00,69.05,69.09,68.99,69.0,12600.0,56.0623,56.0948,56.0136,56.0217,12600.0
2011-05-25 12:35:00,69.0,69.02,68.96,68.99,5800.0,56.0217,56.038,55.9892,56.0136,5800.0
2011-05-25 12:40:00,68.96,68.97,68.91,68.94,5000.0,55.9892,55.9974,55.9486,55.973,5000.0
2011-05-25 12:45:00,68.94,68.95,68.84,68.84,6400.0,55.973,55.9811,55.8918,55.8918,6400.0
2011-05-25 12:50:00,68.81,68.88,68.74,68.83,9800.0,55.8675,55.9243,55.8106,55.8837,9800.0
2011-05-25 12:55:00,68.83,68.95,68.83,68.95,5400.0,55.8837,55.9811,55.8837,55.9811,5400.0
2011-05-25 13:00:00,68.95,68.99,68.92,68.99,9400.0,55.9811,56.0136,55.9568,56.0136,9400.0
2011-05-25 13:05:00,68.98,69.17,68.91,69.17,11900.0,56.0055,56.1597,55.9486,56.1597,11900.0
2011-05-25 13:10:00,69.15,69.15,69.02,69.11,6000.0,56.1435,56.1435,56.038,56.111,6000.0
2011-05-25 13:15:00,69.1,69.18,69.05,69.11,11400.0,56.1029,56.1679,56.0623,56.111,11400.0
2011-05-25 13:20:00,69.09,69.14,69.04,69.05,9900.0,56.0948,56.1354,56.0542,56.0623,9900.0
2011-05-25 13:25:00,69.05,69.09,68.94,68.94,4300.0,56.0623,56.0948,55.973,55.973,4300.0
2011-05-25 13:30:00,68.95,69.12,68.93,69.11,8400.0,55.9811,56.1191,55.9649,56.111,8400.0
2011-05-25 13:35:00,69.1,69.2,69.1,69.12,5800.0,56.1029,56.1841,56.1029,56.1191,5800.0
2011-05-25 13:40:00,69.11,69.28,69.07,69.28,7800.0,56.111,56.2491,56.0786,56.2491,7800.0
2011-05-25 13:45:00,69.27,69.3,69.19,69.2,9600.0,56.2409,56.2653,56.176,56.1841,9600.0
2011-05-25 13:50:00,69.22,69.22,69.12,69.17,5500.0,56.2003,56.2003,56.1191,56.1597,5500.0
2011-05-25 13:55:00,69.16,69.2,69.12,69.19,10600.0,56.1516,56.1841,56.1191,56.176,10600.0
2011-05-25 14:00:00,69.21,69.29,69.11,69.11,6600.0,56.1922,56.2572,56.111,56.111,6600.0
2011-05-25 14:05:00,69.1,69.18,69.09,69.16,5400.0,56.1029,56.1679,56.0948,56.1516,5400.0
2011-05-25 14:10:00,69.15,69.22,69.14,69.2,4500.0,56.1435,56.2003,56.1354,56.1841,4500.0
2011-05-25 14:15:00,69.21,69.29,69.18,69.26,4400.0,56.1922,56.2572,56.1679,56.2328,4400.0
2011-05-25 14:20:00,69.27,69.27,69.22,69.24,6700.0,56.2409,56.2409,56.2003,56.2166,6700.0
2011-05-25 14:25:00,69.23,69.25,69.2,69.22,6100.0,56.2085,56.2247,56.1841,56.2003,6100.0
2011-05-25 14:30:00,69.24,69.25,69.17,69.17,8200.0,56.2166,56.2247,56.1597,56.1597,8200.0
2011-05-25 14:35:00,69.18,69.19,69.07,69.13,5100.0,56.1679,56.176,56.0786,56.1273,5100.0
2011-05-25 14:40:00,69.14,69.19,69.13,69.17,7300.0,56.1354,56.176,56.1273,56.1597,7300.0
2011-05-25 14:45:00,69.16,69.16,69.06,69.06,9300.0,56.1516,56.1516,56.0704,56.0704,9300.0
2011-05-25 14:50:00,69.07,69.16,68.99,68.99,6000.0,56.0786,56.1516,56.0136,56.0136,6000.0
2011-05-25 14:55:00,68.99,69.06,68.96,69.0,21700.0,56.0136,56.0704,55.9892,56.0217,21700.0
2011-05-25 15:00:00,69.0,69.2,68.99,69.16,11700.0,56.0217,56.1841,56.0136,56.1516,11700.0
2011-05-25 15:05:00,69.16,69.2,69.14,69.15,16900.0,56.1516,56.1841,56.1354,56.1435,16900.0
2011-05-25 15:10:00,69.16,69.19,69.11,69.14,15800.0,56.1516,56.176,56.111,56.1354,15800.0
2011-05-25 15:15:00,69.15,69.17,69.11,69.15,8400.0,56.1435,56.1597,56.111,56.1435,8400.0
2011-05-25 15:20:00,69.17,69.19,69.04,69.07,9700.0,56.1597,56.176,56.0542,56.0786,9700.0
2011-05-25 15:25:00,69.07,69.12,69.04,69.1,10700.0,56.0786,56.1191,56.0542,56.1029,10700.0
2011-05-25 15:30:00,69.1,69.1,69.04,69.05,8300.0,56.1029,56.1029,56.0542,56.0623,8300.0
2011-05-25 15:35:00,69.05,69.14,69.02,69.09,9400.0,56.0623,56.1354,56.038,56.0948,9400.0
2011-05-25 15:40:00,69.1,69.22,69.07,69.1,12000.0,56.1029,56.2003,56.0786,56.1029,12000.0
2011-05-25 15:45:00,69.12,69.12,68.94,68.95,12800.0,56.1191,56.1191,55.973,55.9811,12800.0
2011-05-25 15:50:00,68.94,69.02,68.88,68.88,18400.0,55.973,56.038,55.9243,55.9243,18400.0
2011-05-25 15:55:00,68.87,68.95,68.84,68.9,30100.0,55.9162,55.9811,55.8918,55.9405,30100.0
2011-05-26 09:30:00,68.65,68.65,68.27,68.28,5800.0,55.7375,55.7375,55.429,55.4371,5800.0
2011-05-26 09:35:00,68.36,68.87,68.3,68.87,5500.0,55.5021,55.9162,55.4534,55.9162,5500.0
2011-05-26 09:40:00,68.91,68.91,68.54,68.54,12400.0,55.9486,55.9486,55.6482,55.6482,12400.0
2011-05-26 09:45:00,68.54,68.59,68.5,68.58,3400.0,55.6482,55.6888,55.6158,55.6807,3400.0
2011-05-26 09:50:00,68.59,68.71,68.39,68.39,6800.0,55.6888,55.7863,55.5265,55.5265,6800.0
2011-05-26 09:55:00,68.35,68.35,68.17,68.3,7100.0,55.494,55.494,55.3478,55.4534,7100.0
2011-05-26 10:00:00,68.3,68.41,68.16,68.4,9900.0,55.4534,55.5427,55.3397,55.5346,9900.0
2011-05-26 10:05:00,68.48,68.55,68.3,68.34,5400.0,55.5995,55.6564,55.4534,55.4859,5400.0
2011-05-26 10:10:00,68.34,68.52,68.31,68.33,6800.0,55.4859,55.632,55.4615,55.4777,6800.0
2011-05-26 10:15:00,68.33,68.45,68.33,68.42,2800.0,55.4777,55.5752,55.4777,55.5508,2800.0
2011-05-26 10:20:00,68.34,68.64,68.34,68.64,6800.0,55.4859,55.7294,55.4859,55.7294,6800.0
2011-05-26 10:25:00,68.63,68.7,68.58,68.64,2800.0,55.7213,55.7781,55.6807,55.7294,2800.0
2011-05-26 10:30:00,68.67,68.71,68.54,68.67,3500.0,55.7538,55.7863,55.6482,55.7538,3500.0
2011-05-26 10:35:00,68.6,68.79,68.49,68.79,4700.0,55.697,55.8512,55.6076,55.8512,4700.0
2011-05-26 10:40:00,68.73,68.85,68.7,68.8,2900.0,55.8025,55.8999,55.7781,55.8593,2900.0
2011-05-26 10:45:00,68.69,68.69,68.58,68.68,3100.0,55.77,55.77,55.6807,55.7619,3100.0
2011-05-26 10:50:00,68.71,68.72,68.49,68.53,2000.0,55.7863,55.7944,55.6076,55.6401,2000.0
2011-05-26 10:55:00,68.49,68.51,68.4,68.5,4000.0,55.6076,55.6239,55.5346,55.6158,4000.0
2011-05-26 11:00:00,68.5,68.56,68.47,68.5,6500.0,55.6158,55.6645,55.5914,55.6158,6500.0
2011-05-26 11:05:00,68.46,68.54,68.46,68.5,7400.0,55.5833,55.6482,55.5833,55.6158,7400.0
2011-05-26 11:10:00,68.47,68.53,68.45,68.53,4000.0,55.5914,55.6401,55.5752,55.6401,4000.0
2011-05-26 11:15:00,68.49,68.58,68.42,68.58,3800.0,55.6076,55.6807,55.5508,55.6807,3800.0
2011-05-26 11:20:00,68.58,68.59,68.5,68.55,2800.0,55.6807,55.6888,55.6158,55.6564,2800.0
2011-05-26 11:25:00,68.55,68.57,68.54,68.54,6200.0,55.6564,55.6726,55.6482,55.6482,6200.0
2011-05-26 11:30:00,68.56,68.61,68.55,68.59,10900.0,55.6645,55.7051,55.6564,55.6888,10900.0
2011-05-26 11:35:00,68.61,68.61,68.52,68.52,3100.0,55.7051,55.7051,55.632,55.632,3100.0
2011-05-26 11:40:00,68.51,68.56,68.5,68.53,13300.0,55.6239,55.6645,55.6158,55.6401,13300.0
2011-05-26 11:45:00,68.53,68.63,68.52,68.59,5200.0,55.6401,55.7213,55.632,55.6888,5200.0
2011-05-26 11:50:00,68.59,68.89,68.57,68.79,5000.0,55.6888,55.9324,55.6726,55.8512,5000.0
2011-05-26 11:55:00,68.77,68.79,68.71,68.71,1100.0,55.835,55.8512,55.7863,55.7863,1100.0
2011-05-26 12:00:00,68.73,68.82,68.71,68.81,3400.0,55.8025,55.8756,55.7863,55.8675,3400.0
2011-05-26 12:05:00,68.79,68.79,68.72,68.75,2300.0,55.8512,55.8512,55.7944,55.8187,2300.0
2011-05-26 12:10:00,68.73,68.82,68.72,68.75,3400.0,55.8025,55.8756,55.7944,55.8187,3400.0
2011-05-26 12:15:00,68.72,68.72,68.62,68.63,2400.0,55.7944,55.7944,55.7132,55.7213,2400.0
2011-05-26 12:20:00,68.65,68.73,68.65,68.66,1900.0,55.7375,55.8025,55.7375,55.7457,1900.0
2011-05-26 12:25:00,68.66,68.76,68.66,68.74,2300.0,55.7457,55.8269,55.7457,55.8106,2300.0
2011-05-26 12:30:00,68.75,68.75,68.71,68.71,1900.0,55.8187,55.8187,55.7863,55.7863,1900.0
2011-05-26 12:35:00,68.7,68.7,68.64,68.7,2100.0,55.7781,55.7781,55.7294,55.7781,2100.0
2011-05-26 12:40:00,68.68,68.9,68.68,68.86,3500.0,55.7619,55.9405,55.7619,55.9081,3500.0
2011-05-26 12:45:00,68.89,68.99,68.89,68.99,2600.0,55.9324,56.0136,55.9324,56.0136,2600.0
2011-05-26 12:50:00,68.99,69.07,68.91,68.91,4600.0,56.0136,56.0786,55.9486,55.9486,4600.0
2011-05-26 12:55:00,68.89,68.91,68.86,68.89,2700.0,55.9324,55.9486,55.9081,55.9324,2700.0
2011-05-26 13:00:00,68.9,68.93,68.88,68.92,2700.0,55.9405,55.9649,55.9243,55.9568,2700.0
2011-05-26 13:05:00,68.92,68.92,68.81,68.81,4300.0,55.9568,55.9568,55.8675,55.8675,4300.0
2011-05-26 13:10:00,68.82,68.82,68.77,68.82,2700.0,55.8756,55.8756,55.835,55.8756,2700.0
2011-05-26 13:15:00,68.85,68.94,68.84,68.85,9300.0,55.8999,55.973,55.8918,55.8999,9300.0
2011-05-26 13:20:00,68.86,68.9,68.84,68.84,2200.0,55.9081,55.9405,55.8918,55.8918,2200.0
2011-05-26 13:25:00,68.88,68.91,68.81,68.85,3000.0,55.9243,55.9486,55.8675,55.8999,3000.0
2011-05-26 13:30:00,68.85,68.9,68.83,68.9,2300.0,55.8999,55.9405,55.8837,55.9405,2300.0
2011-05-26 13:35:00,68.9,68.9,68.77,68.8,2500.0,55.9405,55.9405,55.835,55.8593,2500.0
2011-05-26 13:40:00,68.82,68.82,68.76,68.8,2500.0,55.8756,55.8756,55.8269,55.8593,2500.0
2011-05-26 13:45:00,68.79,68.82,68.77,68.77,3400.0,55.8512,55.8756,55.835,55.835,3400.0
2011-05-26 13:50:00,68.79,68.83,68.72,68.73,4900.0,55.8512,55.8837,55.7944,55.8025,4900.0
2011-05-26 13:55:00,68.73,68.75,68.69,68.75,5500.0,55.8025,55.8187,55.77,55.8187,5500.0
2011-05-26 14:00:00,68.74,68.91,68.74,68.88,4500.0,55.8106,55.9486,55.8106,55.9243,4500.0
2011-05-26 14:05:00,68.89,68.97,68.89,68.96,51800.0,55.9324,55.9974,55.9324,55.9892,51800.0
2011-05-26 14:10:00,68.95,69.02,68.95,69.0,6100.0,55.9811,56.038,55.9811,56.0217,6100.0
2011-05-26 14:15:00,69.0,69.02,68.97,69.0,7600.0,56.0217,56.038,55.9974,56.0217,7600.0
2011-05-26 14:20:00,68.96,68.96,68.89,68.92,2600.0,55.9892,55.9892,55.9324,55.9568,2600.0
2011-05-26 14:25:00,68.94,69.01,68.94,68.97,9000.0,55.973,56.0298,55.973,55.9974,9000.0
2011-05-26 14:30:00,68.99,69.02,68.97,68.98,8800.0,56.0136,56.038,55.9974,56.0055,8800.0
2011-05-26 14:35:00,68.99,69.01,68.93,68.96,4800.0,56.0136,56.0298,55.9649,55.9892,4800.0
2011-05-26 14:40:00,68.95,69.11,68.95,69.11,12800.0,55.9811,56.111,55.9811,56.111,12800.0
2011-05-26 14:45:00,69.11,69.42,69.11,69.42,20000.0,56.111,56.3627,56.111,56.3627,20000.0
2011-05-26 14:50:00,69.38,69.39,69.27,69.31,15100.0,56.3302,56.3384,56.2409,56.2734,15100.0
2011-05-26 14:55:00,69.31,69.4,69.29,69.4,16300.0,56.2734,56.3465,56.2572,56.3465,16300.0
2011-05-26 15:00:00,69.4,69.5,69.39,69.47,9700.0,56.3465,56.4277,56.3384,56.4033,9700.0
2011-05-26 15:05:00,69.46,69.46,69.19,69.19,7600.0,56.3952,56.3952,56.176,56.176,7600.0
2011-05-26 15:10:00,69.19,69.21,69.04,69.08,4600.0,56.176,56.1922,56.0542,56.0867,4600.0
2011-05-26 15:15:00,69.08,69.28,69.07,69.28,3100.0,56.0867,56.2491,56.0786,56.2491,3100.0
2011-05-26 15:20:00,69.29,69.32,69.22,69.32,8500.0,56.2572,56.2815,56.2003,56.2815,8500.0
2011-05-26 15:25:00,69.29,69.31,69.25,69.3,4200.0,56.2572,56.2734,56.2247,56.2653,4200.0
2011-05-26 15:30:00,69.31,69.32,69.22,69.3,15800.0,56.2734,56.2815,56.2003,56.2653,15800.0
2011-05-26 15:35:00,69.28,69.33,69.18,69.29,7900.0,56.2491,56.2896,56.1679,56.2572,7900.0
2011-05-26 15:40:00,69.29,69.32,69.25,69.26,11600.0,56.2572,56.2815,56.2247,56.2328,11600.0
2011-05-26 15:45:00,69.26,69.28,69.13,69.19,11900.0,56.2328,56.2491,56.1273,56.176,11900.0
2011-05-26 15:50:00,69.19,69.29,69.17,69.21,9400.0,56.176,56.2572,56.1597,56.1922,9400.0
2011-05-26 15:55:00,69.21,69.22,69.11,69.22,14200.0,56.1922,56.2003,56.111,56.2003,14200.0
2011-05-27 09:30:00,69.5,70.09,69.43,69.77,6700.0,56.4277,56.9067,56.3708,56.6469,6700.0
2011-05-27 09:35:00,69.83,70.01,69.83,69.96,2200.0,56.6956,56.8417,56.6956,56.8012,2200.0
2011-05-27 09:40:00,69.92,70.03,69.89,69.95,2200.0,56.7687,56.858,56.7443,56.793,2200.0
2011-05-27 09:45:00,70.0,70.2,70.0,70.06,17600.0,56.8336,56.996,56.8336,56.8823,17600.0
2011-05-27 09:50:00,70.13,70.13,70.01,70.04,1600.0,56.9392,56.9392,56.8417,56.8661,1600.0
2011-05-27 09:55:00,70.05,70.11,70.03,70.06,9300.0,56.8742,56.9229,56.858,56.8823,9300.0
2011-05-27 10:00:00,70.05,70.1,69.94,70.03,23600.0,56.8742,56.9148,56.7849,56.858,23600.0
2011-05-27 10:05:00,70.03,70.22,70.0,70.03,16300.0,56.858,57.0122,56.8336,56.858,16300.0
2011-05-27 10:10:00,70.03,70.13,69.95,70.12,11900.0,56.858,56.9392,56.793,56.9311,11900.0
2011-05-27 10:15:00,70.1,70.34,70.1,70.34,5200.0,56.9148,57.1097,56.9148,57.1097,5200.0
2011-05-27 10:20:00,70.34,70.34,70.27,70.32,2600.0,57.1097,57.1097,57.0528,57.0934,2600.0
2011-05-27 10:25:00,70.34,70.39,70.31,70.34,3500.0,57.1097,57.1503,57.0853,57.1097,3500.0
2011-05-27 10:30:00,70.4,70.4,70.23,70.23,4000.0,57.1584,57.1584,57.0204,57.0204,4000.0
2011-05-27 10:35:00,70.22,70.27,70.22,70.22,6300.0,57.0122,57.0528,57.0122,57.0122,6300.0
2011-05-27 10:40:00,70.23,70.27,70.22,70.22,2200.0,57.0204,57.0528,57.0122,57.0122,2200.0
2011-05-27 10:45:00,70.23,70.25,70.19,70.25,11300.0,57.0204,57.0366,56.9879,57.0366,11300.0
2011-05-27 10:50:00,70.25,70.36,70.22,70.31,10400.0,57.0366,57.1259,57.0122,57.0853,10400.0
2011-05-27 10:55:00,70.34,70.37,70.28,70.37,3200.0,57.1097,57.134,57.061,57.134,3200.0
2011-05-27 11:00:00,70.37,70.53,70.33,70.53,8100.0,57.134,57.2639,57.1016,57.2639,8100.0
2011-05-27 11:05:00,70.54,70.56,70.37,70.4,4200.0,57.2721,57.2883,57.134,57.1584,4200.0
2011-05-27 11:10:00,70.42,70.48,70.4,70.41,2600.0,57.1746,57.2233,57.1584,57.1665,2600.0
2011-05-27 11:15:00,70.39,70.47,70.37,70.46,10000.0,57.1503,57.2152,57.134,57.2071,10000.0
2011-05-27 11:20:00,70.47,70.52,70.47,70.51,4600.0,57.2152,57.2558,57.2152,57.2477,4600.0
2011-05-27 11:25:00,70.51,70.51,70.39,70.46,7600.0,57.2477,57.2477,57.1503,57.2071,7600.0
2011-05-27 11:30:00,70.47,70.51,70.4,70.5,5500.0,57.2152,57.2477,57.1584,57.2396,5500.0
2011-05-27 11:35:00,70.5,70.55,70.45,70.53,9000.0,57.2396,57.2802,57.199,57.2639,9000.0
2011-05-27 11:40:00,70.56,70.65,70.53,70.65,2900.0,57.2883,57.3614,57.2639,57.3614,2900.0
2011-05-27 11:45:00,70.67,70.72,70.66,70.71,2500.0,57.3776,57.4182,57.3695,57.4101,2500.0
2011-05-27 11:50:00,70.72,70.78,70.63,70.63,2300.0,57.4182,57.4669,57.3451,57.3451,2300.0
2011-05-27 11:55:00,70.63,70.66,70.6,70.63,2900.0,57.3451,57.3695,57.3208,57.3451,2900.0
2011-05-27 12:00:00,70.64,70.65,70.46,70.46,7900.0,57.3532,57.3614,57.2071,57.2071,7900.0
2011-05-27 12:05:00,70.5,70.5,70.39,70.43,3400.0,57.2396,57.2396,57.1503,57.1827,3400.0
2011-05-27 12:10:00,70.41,70.49,70.41,70.42,2200.0,57.1665,57.2315,57.1665,57.1746,2200.0
2011-05-27 12:15:00,70.4,70.47,70.4,70.45,1000.0,57.1584,57.2152,57.1584,57.199,1000.0
2011-05-27 12:20:00,70.45,70.45,70.39,70.39,1800.0,57.199,57.199,57.1503,57.1503,1800.0
2011-05-27 12:25:00,70.35,70.49,70.33,70.49,6700.0,57.1178,57.2315,57.1016,57.2315,6700.0
2011-05-27 12:30:00,70.49,70.59,70.47,70.54,2600.0,57.2315,57.3127,57.2152,57.2721,2600.0
2011-05-27 12:35:00,70.52,70.52,70.48,70.51,2200.0,57.2558,57.2558,57.2233,57.2477,2200.0
2011-05-27 12:40:00,70.5,70.5,70.48,70.49,1800.0,57.2396,57.2396,57.2233,57.2315,1800.0
2011-05-27 12:45:00,70.5,70.62,70.48,70.62,5700.0,57.2396,57.337,57.2233,57.337,5700.0
2011-05-27 12:50:00,70.61,70.63,70.49,70.5,3700.0,57.3289,57.3451,57.2315,57.2396,3700.0
2011-05-27 12:55:00,70.5,70.53,70.5,70.5,1800.0,57.2396,57.2639,57.2396,57.2396,1800.0
2011-05-27 13:00:00,70.48,70.52,70.48,70.52,2000.0,57.2233,57.2558,57.2233,57.2558,2000.0
2011-05-27 13:05:00,70.53,70.54,70.49,70.49,1700.0,57.2639,57.2721,57.2315,57.2315,1700.0
2011-05-27 13:10:00,70.48,70.48,70.42,70.42,2700.0,57.2233,57.2233,57.1746,57.1746,2700.0
2011-05-27 13:15:00,70.42,70.44,70.37,70.44,4200.0,57.1746,57.1909,57.134,57.1909,4200.0
2011-05-27 13:20:00,70.44,70.48,70.44,70.45,1400.0,57.1909,57.2233,57.1909,57.199,1400.0
2011-05-27 13:25:00,70.42,70.43,70.42,70.42,900.0,57.1746,57.1827,57.1746,57.1746,900.0
2011-05-27 13:30:00,70.41,70.42,70.37,70.41,4600.0,57.1665,57.1746,57.134,57.1665,4600.0
2011-05-27 13:35:00,70.41,70.43,70.35,70.37,8500.0,57.1665,57.1827,57.1178,57.134,8500.0
2011-05-27 13:40:00,70.38,70.4,70.38,70.4,5100.0,57.1422,57.1584,57.1422,57.1584,5100.0
2011-05-27 13:45:00,70.4,70.42,70.37,70.38,2200.0,57.1584,57.1746,57.134,57.1422,2200.0
2011-05-27 13:50:00,70.38,70.43,70.37,70.4,6600.0,57.1422,57.1827,57.134,57.1584,6600.0
2011-05-27 13:55:00,70.4,70.45,70.4,70.4,3800.0,57.1584,57.199,57.1584,57.1584,3800.0
2011-05-27 14:00:00,70.4,70.45,70.36,70.36,2600.0,57.1584,57.199,57.1259,57.1259,2600.0
2011-05-27 14:05:00,70.37,70.37,70.26,70.26,2300.0,57.134,57.134,57.0447,57.0447,2300.0
2011-05-27 14:10:00,70.23,70.26,70.18,70.23,5200.0,57.0204,57.0447,56.9798,57.0204,5200.0
2011-05-27 14:15:00,70.22,70.25,70.21,70.25,2600.0,57.0122,57.0366,57.0041,57.0366,2600.0
2011-05-27 14:20:00,70.26,70.3,70.26,70.29,1200.0,57.0447,57.0772,57.0447,57.0691,1200.0
2011-05-27 14:25:00,70.28,70.35,70.28,70.35,4500.0,57.061,57.1178,57.061,57.1178,4500.0
2011-05-27 14:30:00,70.36,70.47,70.35,70.47,4100.0,57.1259,57.2152,57.1178,57.2152,4100.0
2011-05-27 14:35:00,70.47,70.69,70.47,70.64,12400.0,57.2152,57.3938,57.2152,57.3532,12400.0
2011-05-27 14:40:00,70.64,70.66,70.6,70.6,10500.0,57.3532,57.3695,57.3208,57.3208,10500.0
2011-05-27 14:45:00,70.6,70.6,70.41,70.45,10900.0,57.3208,57.3208,57.1665,57.199,10900.0
2011-05-27 14:50:00,70.46,70.48,70.43,70.48,6800.0,57.2071,57.2233,57.1827,57.2233,6800.0
2011-05-27 14:55:00,70.46,70.47,70.43,70.47,4700.0,57.2071,57.2152,57.1827,57.2152,4700.0
2011-05-27 15:00:00,70.45,70.47,70.42,70.45,6600.0,57.199,57.2152,57.1746,57.199,6600.0
2011-05-27 15:05:00,70.45,70.48,70.41,70.48,5400.0,57.199,57.2233,57.1665,57.2233,5400.0
2011-05-27 15:10:00,70.47,70.51,70.43,70.43,8400.0,57.2152,57.2477,57.1827,57.1827,8400.0
2011-05-27 15:15:00,70.43,70.45,70.39,70.44,11700.0,57.1827,57.199,57.1503,57.1909,11700.0
2011-05-27 15:20:00,70.43,70.46,70.43,70.44,9500.0,57.1827,57.2071,57.1827,57.1909,9500.0
2011-05-27 15:25:00,70.44,70.48,70.39,70.45,15000.0,57.1909,57.2233,57.1503,57.199,15000.0
2011-05-27 15:30:00,70.44,70.52,70.41,70.52,5200.0,57.1909,57.2558,57.1665,57.2558,5200.0
2011-05-27 15:35:00,70.52,70.57,70.48,70.51,10300.0,57.2558,57.2964,57.2233,57.2477,10300.0
2011-05-27 15:40:00,70.48,70.6,70.46,70.55,15500.0,57.2233,57.3208,57.2071,57.2802,15500.0
2011-05-27 15:45:00,70.54,70.59,70.51,70.57,10900.0,57.2721,57.3127,57.2477,57.2964,10900.0
2011-05-27 15:50:00,70.56,70.58,70.52,70.53,7100.0,57.2883,57.3045,57.2558,57.2639,7100.0
2011-05-27 15:55:00,70.53,70.55,70.51,70.54,16600.0,57.2639,57.2802,57.2477,57.2721,16600.0
2011-05-31 09:30:00,71.71,71.79,71.52,71.77,14300.0,58.222,58.2869,58.0677,58.2707,14300.0
2011-05-31 09:35:00,71.71,71.71,71.43,71.45,4600.0,58.222,58.222,57.9947,58.0109,4600.0
2011-05-31 09:40:00,71.5,71.5,71.32,71.45,11400.0,58.0515,58.0515,57.9053,58.0109,11400.0
2011-05-31 09:45:00,71.41,71.41,71.29,71.33,15100.0,57.9784,57.9784,57.881,57.9135,15100.0
2011-05-31 09:50:00,71.38,71.5,71.33,71.38,10200.0,57.9541,58.0515,57.9135,57.9541,10200.0
2011-05-31 09:55:00,71.33,71.44,71.33,71.36,8100.0,57.9135,58.0028,57.9135,57.9378,8100.0
2011-05-31 10:00:00,71.36,71.45,71.13,71.18,13100.0,57.9378,58.0109,57.7511,57.7917,13100.0
2011-05-31 10:05:00,71.13,71.28,71.13,71.19,14900.0,57.7511,57.8729,57.7511,57.7998,14900.0
2011-05-31 10:10:00,71.2,71.31,71.15,71.31,9800.0,57.8079,57.8972,57.7673,57.8972,9800.0
2011-05-31 10:15:00,71.26,71.28,71.18,71.22,8100.0,57.8566,57.8729,57.7917,57.8242,8100.0
2011-05-31 10:20:00,71.23,71.24,71.1,71.13,5700.0,57.8323,57.8404,57.7267,57.7511,5700.0
2011-05-31 10:25:00,71.1,71.11,70.98,71.05,10800.0,57.7267,57.7348,57.6293,57.6861,10800.0
2011-05-31 10:30:00,71.05,71.05,70.59,70.64,9500.0,57.6861,57.6861,57.3127,57.3532,9500.0
2011-05-31 10:35:00,70.72,70.72,70.62,70.65,4700.0,57.4182,57.4182,57.337,57.3614,4700.0
2011-05-31 10:40:00,70.63,70.77,70.59,70.76,5200.0,57.3451,57.4588,57.3127,57.4507,5200.0
2011-05-31 10:45:00,70.76,70.85,70.76,70.83,4400.0,57.4507,57.5237,57.4507,57.5075,4400.0
2011-05-31 10:50:00,70.72,70.77,70.61,70.76,6900.0,57.4182,57.4588,57.3289,57.4507,6900.0
2011-05-31 10:55:00,70.76,70.78,70.7,70.74,1500.0,57.4507,57.4669,57.402,57.4344,1500.0
2011-05-31 11:00:00,70.74,70.9,70.74,70.9,4400.0,57.4344,57.5643,57.4344,57.5643,4400.0
2011-05-31 11:05:00,70.89,70.93,70.88,70.89,1900.0,57.5562,57.5887,57.5481,57.5562,1900.0
2011-05-31 11:10:00,70.86,70.86,70.79,70.81,6500.0,57.5319,57.5319,57.475,57.4913,6500.0
2011-05-31 11:15:00,70.83,70.83,70.69,70.69,2600.0,57.5075,57.5075,57.3938,57.3938,2600.0
2011-05-31 11:20:00,70.68,70.8,70.67,70.8,3700.0,57.3857,57.4832,57.3776,57.4832,3700.0
2011-05-31 11:25:00,70.8,70.82,70.67,70.78,4600.0,57.4832,57.4994,57.3776,57.4669,4600.0
2011-05-31 11:30:00,70.76,70.86,70.75,70.84,3600.0,57.4507,57.5319,57.4426,57.5156,3600.0
2011-05-31 11:35:00,70.89,70.9,70.74,70.74,2000.0,57.5562,57.5643,57.4344,57.4344,2000.0
2011-05-31 11:40:00,70.72,70.73,70.67,70.67,4500.0,57.4182,57.4263,57.3776,57.3776,4500.0
2011-05-31 11:45:00,70.65,70.71,70.65,70.67,1200.0,57.3614,57.4101,57.3614,57.3776,1200.0
2011-05-31 11:50:00,70.67,70.67,70.6,70.63,2100.0,57.3776,57.3776,57.3208,57.3451,2100.0
2011-05-31 11:55:00,70.63,70.63,70.55,70.59,4100.0,57.3451,57.3451,57.2802,57.3127,4100.0
2011-05-31 12:00:00,70.57,70.58,70.45,70.45,7400.0,57.2964,57.3045,57.199,57.199,7400.0
2011-05-31 12:05:00,70.45,70.63,70.45,70.63,13100.0,57.199,57.3451,57.199,57.3451,13100.0
2011-05-31 12:10:00,70.68,70.68,70.47,70.47,3800.0,57.3857,57.3857,57.2152,57.2152,3800.0
2011-05-31 12:15:00,70.45,70.45,70.06,70.08,4100.0,57.199,57.199,56.8823,56.8986,4100.0
2011-05-31 12:20:00,70.08,70.18,70.08,70.11,7000.0,56.8986,56.9798,56.8986,56.9229,7000.0
2011-05-31 12:25:00,70.12,70.25,70.11,70.17,4300.0,56.9311,57.0366,56.9229,56.9717,4300.0
2011-05-31 12:30:00,70.15,70.18,69.9,69.9,7200.0,56.9554,56.9798,56.7524,56.7524,7200.0
2011-05-31 12:35:00,69.94,70.04,69.94,70.01,3000.0,56.7849,56.8661,56.7849,56.8417,3000.0
2011-05-31 12:40:00,70.0,70.08,69.99,70.08,4900.0,56.8336,56.8986,56.8255,56.8986,4900.0
2011-05-31 12:45:00,70.15,70.22,70.13,70.13,1800.0,56.9554,57.0122,56.9392,56.9392,1800.0
2011-05-31 12:50:00,70.1,70.18,70.01,70.18,4000.0,56.9148,56.9798,56.8417,56.9798,4000.0
2011-05-31 12:55:00,70.18,70.25,70.09,70.09,4900.0,56.9798,57.0366,56.9067,56.9067,4900.0
2011-05-31 13:00:00,70.09,70.18,70.09,70.16,4300.0,56.9067,56.9798,56.9067,56.9635,4300.0
2011-05-31 13:05:00,70.16,70.16,70.12,70.13,3000.0,56.9635,56.9635,56.9311,56.9392,3000.0
2011-05-31 13:10:00,70.1,70.17,70.1,70.17,5300.0,56.9148,56.9717,56.9148,56.9717,5300.0
2011-05-31 13:15:00,70.17,70.19,70.08,70.19,4700.0,56.9717,56.9879,56.8986,56.9879,4700.0
2011-05-31 13:20:00,70.24,70.3,70.23,70.24,1900.0,57.0285,57.0772,57.0204,57.0285,1900.0
2011-05-31 13:25:00,70.22,70.22,70.15,70.15,2600.0,57.0122,57.0122,56.9554,56.9554,2600.0
2011-05-31 13:30:00,70.16,70.16,70.14,70.14,2000.0,56.9635,56.9635,56.9473,56.9473,2000.0
2011-05-31 13:35:00,70.16,70.26,70.16,70.25,3600.0,56.9635,57.0447,56.9635,57.0366,3600.0
2011-05-31 13:40:00,70.23,70.27,70.2,70.26,2900.0,57.0204,57.0528,56.996,57.0447,2900.0
2011-05-31 13:45:00,70.27,70.34,70.27,70.28,2400.0,57.0528,57.1097,57.0528,57.061,2400.0
2011-05-31 13:50:00,70.28,70.4,70.28,70.38,13700.0,57.061,57.1584,57.061,57.1422,13700.0
2011-05-31 13:55:00,70.35,70.44,70.35,70.44,2300.0,57.1178,57.1909,57.1178,57.1909,2300.0
2011-05-31 14:00:00,70.44,70.5,70.43,70.5,11700.0,57.1909,57.2396,57.1827,57.2396,11700.0
2011-05-31 14:05:00,70.5,70.55,70.46,70.55,4700.0,57.2396,57.2802,57.2071,57.2802,4700.0
2011-05-31 14:10:00,70.57,70.57,70.51,70.57,2600.0,57.2964,57.2964,57.2477,57.2964,2600.0
2011-05-31 14:15:00,70.57,70.58,70.53,70.54,3000.0,57.2964,57.3045,57.2639,57.2721,3000.0
2011-05-31 14:20:00,70.52,70.53,70.37,70.49,3900.0,57.2558,57.2639,57.134,57.2315,3900.0
2011-05-31 14:25:00,70.51,70.51,70.39,70.41,2500.0,57.2477,57.2477,57.1503,57.1665,2500.0
2011-05-31 14:30:00,70.41,70.43,70.26,70.3,5200.0,57.1665,57.1827,57.0447,57.0772,5200.0
2011-05-31 14:35:00,70.32,70.4,70.31,70.39,2800.0,57.0934,57.1584,57.0853,57.1503,2800.0
2011-05-31 14:40:00,70.39,70.52,70.37,70.52,6800.0,57.1503,57.2558,57.134,57.2558,6800.0
2011-05-31 14:45:00,70.51,70.55,70.42,70.42,9000.0,57.2477,57.2802,57.1746,57.1746,9000.0
2011-05-31 14:50:00,70.42,70.54,70.41,70.51,7700.0,57.1746,57.2721,57.1665,57.2477,7700.0
2011-05-31 14:55:00,70.52,70.52,70.45,70.51,5400.0,57.2558,57.2558,57.199,57.2477,5400.0
2011-05-31 15:00:00,70.48,70.48,70.39,70.42,6000.0,57.2233,57.2233,57.1503,57.1746,6000.0
2011-05-31 15:05:00,70.42,70.42,70.4,70.4,7800.0,57.1746,57.1746,57.1584,57.1584,7800.0
2011-05-31 15:10:00,70.4,70.46,70.4,70.46,4500.0,57.1584,57.2071,57.1584,57.2071,4500.0
2011-05-31 15:15:00,70.47,70.5,70.44,70.5,7800.0,57.2152,57.2396,57.1909,57.2396,7800.0
2011-05-31 15:20:00,70.5,70.63,70.5,70.63,10200.0,57.2396,57.3451,57.2396,57.3451,10200.0
2011-05-31 15:25:00,70.63,70.64,70.51,70.52,9100.0,57.3451,57.3532,57.2477,57.2558,9100.0
2011-05-31 15:30:00,70.52,70.57,70.42,70.54,13000.0,57.2558,57.2964,57.1746,57.2721,13000.0
2011-05-31 15:35:00,70.54,70.54,70.44,70.44,11000.0,57.2721,57.2721,57.1909,57.1909,11000.0
2011-05-31 15:40:00,70.44,70.59,70.42,70.56,15100.0,57.1909,57.3127,57.1746,57.2883,15100.0
2011-05-31 15:45:00,70.57,70.8,70.57,70.74,25200.0,57.2964,57.4832,57.2964,57.4344,25200.0
2011-05-31 15:50:00,70.75,70.78,70.66,70.71,18700.0,57.4426,57.4669,57.3695,57.4101,18700.0
2011-05-31 15:55:00,70.68,70.86,70.68,70.85,42600.0,57.3857,57.5319,57.3857,57.5237,42600.0
2011-06-01 09:30:00,70.79,71.0,70.67,70.98,10200.0,57.475,57.6455,57.3776,57.6293,10200.0
2011-06-01 09:35:00,71.02,71.02,70.87,70.92,4100.0,57.6618,57.6618,57.54,57.5806,4100.0
2011-06-01 09:40:00,70.92,71.16,70.92,70.99,3300.0,57.5806,57.7754,57.5806,57.6374,3300.0
2011-06-01 09:45:00,70.95,70.95,70.8,70.8,2600.0,57.6049,57.6049,57.4832,57.4832,2600.0
2011-06-01 09:50:00,70.87,70.87,70.64,70.7,3100.0,57.54,57.54,57.3532,57.402,3100.0
2011-06-01 09:55:00,70.71,70.76,70.67,70.76,9600.0,57.4101,57.4507,57.3776,57.4507,9600.0
2011-06-01 10:00:00,70.75,70.75,70.45,70.57,12800.0,57.4426,57.4426,57.199,57.2964,12800.0
2011-06-01 10:05:00,70.59,70.74,70.59,70.7,5600.0,57.3127,57.4344,57.3127,57.402,5600.0
2011-06-01 10:10:00,70.7,70.7,70.36,70.37,4000.0,57.402,57.402,57.1259,57.134,4000.0
2011-06-01 10:15:00,70.33,70.38,70.28,70.38,1600.0,57.1016,57.1422,57.061,57.1422,1600.0
2011-06-01 10:20:00,70.4,70.51,70.36,70.44,1300.0,57.1584,57.2477,57.1259,57.1909,1300.0
2011-06-01 10:25:00,70.47,70.47,70.31,70.31,5200.0,57.2152,57.2152,57.0853,57.0853,5200.0
2011-06-01 10:30:00,70.32,70.4,70.32,70.32,4200.0,57.0934,57.1584,57.0934,57.0934,4200.0
2011-06-01 10:35:00,70.36,70.43,70.35,70.4,4200.0,57.1259,57.1827,57.1178,57.1584,4200.0
2011-06-01 10:40:00,70.4,70.41,70.27,70.3,2500.0,57.1584,57.1665,57.0528,57.0772,2500.0
2011-06-01 10:45:00,70.31,70.34,70.17,70.18,6600.0,57.0853,57.1097,56.9717,56.9798,6600.0
2011-06-01 10:50:00,70.2,70.21,70.07,70.11,4900.0,56.996,57.0041,56.8905,56.9229,4900.0
2011-06-01 10:55:00,70.17,70.22,70.07,70.22,6500.0,56.9717,57.0122,56.8905,57.0122,6500.0
2011-06-01 11:00:00,70.21,70.28,70.17,70.26,8000.0,57.0041,57.061,56.9717,57.0447,8000.0
2011-06-01 11:05:00,70.27,70.27,70.07,70.24,4500.0,57.0528,57.0528,56.8905,57.0285,4500.0
2011-06-01 11:10:00,70.24,70.24,70.12,70.12,2700.0,57.0285,57.0285,56.9311,56.9311,2700.0
2011-06-01 11:15:00,70.12,70.21,70.07,70.11,6000.0,56.9311,57.0041,56.8905,56.9229,6000.0
2011-06-01 11:20:00,70.11,70.21,70.11,70.19,6300.0,56.9229,57.0041,56.9229,56.9879,6300.0
2011-06-01 11:25:00,70.2,70.38,70.1,70.37,8800.0,56.996,57.1422,56.9148,57.134,8800.0
2011-06-01 11:30:00,70.37,70.37,70.13,70.19,4600.0,57.134,57.134,56.9392,56.9879,4600.0
2011-06-01 11:35:00,70.22,70.24,70.17,70.18,2300.0,57.0122,57.0285,56.9717,56.9798,2300.0
2011-06-01 11:40:00,70.18,70.24,70.18,70.21,1500.0,56.9798,57.0285,56.9798,57.0041,1500.0
2011-06-01 11:45:00,70.19,70.23,70.1,70.11,3700.0,56.9879,57.0204,56.9148,56.9229,3700.0
2011-06-01 11:50:00,70.1,70.19,70.07,70.17,5600.0,56.9148,56.9879,56.8905,56.9717,5600.0
2011-06-01 11:55:00,70.17,70.25,70.17,70.21,2700.0,56.9717,57.0366,56.9717,57.0041,2700.0
2011-06-01 12:00:00,70.2,70.26,70.16,70.19,5100.0,56.996,57.0447,56.9635,56.9879,5100.0
2011-06-01 12:05:00,70.19,70.19,69.99,69.99,6100.0,56.9879,56.9879,56.8255,56.8255,6100.0
2011-06-01 12:10:00,69.99,69.99,69.68,69.71,6100.0,56.8255,56.8255,56.5738,56.5982,6100.0
2011-06-01 12:15:00,69.71,69.73,69.56,69.66,5700.0,56.5982,56.6144,56.4764,56.5576,5700.0
2011-06-01 12:20:00,69.66,69.68,69.59,69.62,1800.0,56.5576,56.5738,56.5007,56.5251,1800.0
2011-06-01 12:25:00,69.62,69.69,69.6,69.63,4800.0,56.5251,56.5819,56.5089,56.5332,4800.0
2011-06-01 12:30:00,69.63,69.74,69.62,69.71,2300.0,56.5332,56.6225,56.5251,56.5982,2300.0
2011-06-01 12:35:00,69.71,69.75,69.7,69.75,3600.0,56.5982,56.6306,56.5901,56.6306,3600.0
2011-06-01 12:40:00,69.77,69.8,69.58,69.67,3200.0,56.6469,56.6712,56.4926,56.5657,3200.0
2011-06-01 12:45:00,69.64,69.66,69.59,69.61,4600.0,56.5413,56.5576,56.5007,56.517,4600.0
2011-06-01 12:50:00,69.61,69.61,69.52,69.52,3700.0,56.517,56.517,56.4439,56.4439,3700.0
2011-06-01 12:55:00,69.49,69.52,69.42,69.42,6100.0,56.4196,56.4439,56.3627,56.3627,6100.0
2011-06-01 13:00:00,69.45,69.59,69.45,69.58,2700.0,56.3871,56.5007,56.3871,56.4926,2700.0
2011-06-01 13:05:00,69.55,69.56,69.48,69.49,4400.0,56.4683,56.4764,56.4114,56.4196,4400.0
2011-06-01 13:10:00,69.49,69.49,69.25,69.25,5200.0,56.4196,56.4196,56.2247,56.2247,5200.0
2011-06-01 13:15:00,69.25,69.41,69.19,69.39,7500.0,56.2247,56.3546,56.176,56.3384,7500.0
2011-06-01 13:20:00,69.39,69.41,69.19,69.23,5000.0,56.3384,56.3546,56.176,56.2085,5000.0
2011-06-01 13:25:00,69.21,69.21,69.02,69.07,6800.0,56.1922,56.1922,56.038,56.0786,6800.0
2011-06-01 13:30:00,69.05,69.1,69.01,69.09,4400.0,56.0623,56.1029,56.0298,56.0948,4400.0
2011-06-01 13:35:00,69.09,69.18,69.01,69.17,3000.0,56.0948,56.1679,56.0298,56.1597,3000.0
2011-06-01 13:40:00,69.14,69.19,69.13,69.19,2900.0,56.1354,56.176,56.1273,56.176,2900.0
2011-06-01 13:45:00,69.18,69.22,69.15,69.15,3200.0,56.1679,56.2003,56.1435,56.1435,3200.0
2011-06-01 13:50:00,69.15,69.15,69.02,69.02,3200.0,56.1435,56.1435,56.038,56.038,3200.0
2011-06-01 13:55:00,69.04,69.25,69.04,69.25,2400.0,56.0542,56.2247,56.0542,56.2247,2400.0
2011-06-01 14:00:00,69.21,69.25,69.16,69.18,5100.0,56.1922,56.2247,56.1516,56.1679,5100.0
2011-06-01 14:05:00,69.18,69.2,69.12,69.12,2000.0,56.1679,56.1841,56.1191,56.1191,2000.0
2011-06-01 14:10:00,69.12,69.13,68.9,68.96,8000.0,56.1191,56.1273,55.9405,55.9892,8000.0
2011-06-01 14:15:00,68.97,68.97,68.86,68.94,7900.0,55.9974,55.9974,55.9081,55.973,7900.0
2011-06-01 14:20:00,68.96,69.02,68.89,68.9,6400.0,55.9892,56.038,55.9324,55.9405,6400.0
2011-06-01 14:25:00,68.89,68.92,68.84,68.84,4700.0,55.9324,55.9568,55.8918,55.8918,4700.0
2011-06-01 14:30:00,68.84,68.84,68.65,68.65,10800.0,55.8918,55.8918,55.7375,55.7375,10800.0
2011-06-01 14:35:00,68.74,68.81,68.68,68.81,5500.0,55.8106,55.8675,55.7619,55.8675,5500.0
2011-06-01 14:40:00,68.82,68.85,68.7,68.77,5400.0,55.8756,55.8999,55.7781,55.835,5400.0
2011-06-01 14:45:00,68.77,68.87,68.6,68.72,13500.0,55.835,55.9162,55.697,55.7944,13500.0
2011-06-01 14:50:00,68.71,68.84,68.7,68.84,3100.0,55.7863,55.8918,55.7781,55.8918,3100.0
2011-06-01 14:55:00,68.86,68.9,68.83,68.87,4500.0,55.9081,55.9405,55.8837,55.9162,4500.0
2011-06-01 15:00:00,68.87,68.99,68.8,68.93,4200.0,55.9162,56.0136,55.8593,55.9649,4200.0
2011-06-01 15:05:00,68.95,69.04,68.89,68.95,7800.0,55.9811,56.0542,55.9324,55.9811,7800.0
2011-06-01 15:10:00,68.95,68.97,68.79,68.79,6000.0,55.9811,55.9974,55.8512,55.8512,6000.0
2011-06-01 15:15:00,68.79,68.87,68.79,68.86,4500.0,55.8512,55.9162,55.8512,55.9081,4500.0
2011-06-01 15:20:00,68.85,68.88,68.67,68.68,6100.0,55.8999,55.9243,55.7538,55.7619,6100.0
2011-06-01 15:25:00,68.67,68.77,68.67,68.77,4200.0,55.7538,55.835,55.7538,55.835,4200.0
2011-06-01 15:30:00,68.79,68.86,68.75,68.81,11800.0,55.8512,55.9081,55.8187,55.8675,11800.0
2011-06-01 15:35:00,68.79,68.8,68.72,68.73,4300.0,55.8512,55.8593,55.7944,55.8025,4300.0
2011-06-01 15:40:00,68.75,68.75,68.5,68.52,7800.0,55.8187,55.8187,55.6158,55.632,7800.0
2011-06-01 15:45:00,68.48,68.59,68.4,68.43,12900.0,55.5995,55.6888,55.5346,55.5589,12900.0
2011-06-01 15:50:00,68.45,68.53,68.37,68.51,13100.0,55.5752,55.6401,55.5102,55.6239,13100.0
2011-06-01 15:55:00,68.51,68.56,68.43,68.47,26500.0,55.6239,55.6645,55.5589,55.5914,26500.0
2011-06-02 09:30:00,68.72,68.88,68.58,68.84,7000.0,55.7944,55.9243,55.6807,55.8918,7000.0
2011-06-02 09:35:00,68.86,69.22,68.83,69.06,4900.0,55.9081,56.2003,55.8837,56.0704,4900.0
2011-06-02 09:40:00,69.01,69.01,68.51,68.51,4500.0,56.0298,56.0298,55.6239,55.6239,4500.0
2011-06-02 09:45:00,68.56,68.73,68.47,68.65,3300.0,55.6645,55.8025,55.5914,55.7375,3300.0
2011-06-02 09:50:00,68.65,68.95,68.65,68.9,3200.0,55.7375,55.9811,55.7375,55.9405,3200.0
2011-06-02 09:55:00,68.89,69.03,68.88,69.03,3100.0,55.9324,56.0461,55.9243,56.0461,3100.0
2011-06-02 10:00:00,69.06,69.19,68.91,69.0,3300.0,56.0704,56.176,55.9486,56.0217,3300.0
2011-06-02 10:05:00,69.09,69.31,69.05,69.07,3100.0,56.0948,56.2734,56.0623,56.0786,3100.0
2011-06-02 10:10:00,69.06,69.25,69.05,69.1,2400.0,56.0704,56.2247,56.0623,56.1029,2400.0
2011-06-02 10:15:00,69.07,69.07,68.78,68.8,7600.0,56.0786,56.0786,55.8431,55.8593,7600.0
2011-06-02 10:20:00,68.79,68.79,68.56,68.66,6500.0,55.8512,55.8512,55.6645,55.7457,6500.0
2011-06-02 10:25:00,68.63,68.69,68.49,68.69,6100.0,55.7213,55.77,55.6076,55.77,6100.0
2011-06-02 10:30:00,68.76,68.86,68.7,68.77,4900.0,55.8269,55.9081,55.7781,55.835,4900.0
2011-06-02 10:35:00,68.74,68.89,68.74,68.87,2000.0,55.8106,55.9324,55.8106,55.9162,2000.0
2011-06-02 10:40:00,68.88,68.98,68.83,68.83,4100.0,55.9243,56.0055,55.8837,55.8837,4100.0
2011-06-02 10:45:00,68.84,68.93,68.82,68.87,1800.0,55.8918,55.9649,55.8756,55.9162,1800.0
2011-06-02 10:50:00,68.88,68.91,68.73,68.76,2300.0,55.9243,55.9486,55.8025,55.8269,2300.0
2011-06-02 10:55:00,68.8,68.8,68.67,68.67,1500.0,55.8593,55.8593,55.7538,55.7538,1500.0
2011-06-02 11:00:00,68.65,68.73,68.56,68.7,3000.0,55.7375,55.8025,55.6645,55.7781,3000.0
2011-06-02 11:05:00,68.69,68.7,68.48,68.48,2800.0,55.77,55.7781,55.5995,55.5995,2800.0
2011-06-02 11:10:00,68.46,68.47,68.21,68.27,4100.0,55.5833,55.5914,55.3803,55.429,4100.0
2011-06-02 11:15:00,68.34,68.39,68.34,68.39,1300.0,55.4859,55.5265,55.4859,55.5265,1300.0
2011-06-02 11:20:00,68.36,68.36,68.06,68.18,16500.0,55.5021,55.5021,55.2585,55.356,16500.0
2011-06-02 11:25:00,68.18,68.18,67.96,67.96,7200.0,55.356,55.356,55.1773,55.1773,7200.0
2011-06-02 11:30:00,67.95,67.95,67.69,67.7,5800.0,55.1692,55.1692,54.9581,54.9662,5800.0
2011-06-02 11:35:00,67.7,67.82,67.7,67.73,3300.0,54.9662,55.0637,54.9662,54.9906,3300.0
2011-06-02 11:40:00,67.66,67.77,67.61,67.77,3300.0,54.9338,55.0231,54.8932,55.0231,3300.0
2011-06-02 11:45:00,67.77,67.8,67.68,67.68,3800.0,55.0231,55.0474,54.95,54.95,3800.0
2011-06-02 11:50:00,67.74,67.78,67.61,67.66,8100.0,54.9987,55.0312,54.8932,54.9338,8100.0
2011-06-02 11:55:00,67.75,67.86,67.72,67.79,3600.0,55.0068,55.0961,54.9825,55.0393,3600.0
2011-06-02 12:00:00,67.81,67.82,67.73,67.77,3600.0,55.0555,55.0637,54.9906,55.0231,3600.0
2011-06-02 12:05:00,67.74,67.75,67.65,67.68,3700.0,54.9987,55.0068,54.9256,54.95,3700.0
2011-06-02 12:10:00,67.68,67.71,67.67,67.7,4700.0,54.95,54.9744,54.9419,54.9662,4700.0
2011-06-02 12:15:00,67.7,67.79,67.7,67.79,5100.0,54.9662,55.0393,54.9662,55.0393,5100.0
2011-06-02 12:20:00,67.78,67.84,67.74,67.75,9100.0,55.0312,55.0799,54.9987,55.0068,9100.0
2011-06-02 12:25:00,67.76,67.76,67.65,67.69,4000.0,55.015,55.015,54.9256,54.9581,4000.0
2011-06-02 12:30:00,67.73,67.76,67.69,67.7,6400.0,54.9906,55.015,54.9581,54.9662,6400.0
2011-06-02 12:35:00,67.7,67.76,67.62,67.63,7100.0,54.9662,55.015,54.9013,54.9094,7100.0
2011-06-02 12:40:00,67.63,67.78,67.62,67.75,8100.0,54.9094,55.0312,54.9013,55.0068,8100.0
2011-06-02 12:45:00,67.74,67.79,67.69,67.76,5700.0,54.9987,55.0393,54.9581,55.015,5700.0
2011-06-02 12:50:00,67.77,67.87,67.77,67.86,9900.0,55.0231,55.1043,55.0231,55.0961,9900.0
2011-06-02 12:55:00,67.86,67.86,67.64,67.66,9600.0,55.0961,55.0961,54.9175,54.9338,9600.0
2011-06-02 13:00:00,67.7,67.72,67.64,67.64,29300.0,54.9662,54.9825,54.9175,54.9175,29300.0
2011-06-02 13:05:00,67.66,67.7,67.65,67.67,6200.0,54.9338,54.9662,54.9256,54.9419,6200.0
2011-06-02 13:10:00,67.68,67.72,67.64,67.65,6800.0,54.95,54.9825,54.9175,54.9256,6800.0
2011-06-02 13:15:00,67.66,67.7,67.66,67.69,9400.0,54.9338,54.9662,54.9338,54.9581,9400.0
2011-06-02 13:20:00,67.69,67.72,67.66,67.69,4500.0,54.9581,54.9825,54.9338,54.9581,4500.0
2011-06-02 13:25:00,67.67,67.72,67.67,67.7,5500.0,54.9419,54.9825,54.9419,54.9662,5500.0
2011-06-02 13:30:00,67.69,67.7,67.59,67.62,8800.0,54.9581,54.9662,54.8769,54.9013,8800.0
2011-06-02 13:35:00,67.62,67.62,67.39,67.4,11500.0,54.9013,54.9013,54.7145,54.7227,11500.0
2011-06-02 13:40:00,67.4,67.59,67.4,67.59,6600.0,54.7227,54.8769,54.7227,54.8769,6600.0
2011-06-02 13:45:00,67.61,67.64,67.59,67.59,6300.0,54.8932,54.9175,54.8769,54.8769,6300.0
2011-06-02 13:50:00,67.58,67.62,67.52,67.62,6000.0,54.8688,54.9013,54.8201,54.9013,6000.0
2011-06-02 13:55:00,67.64,67.72,67.64,67.72,24000.0,54.9175,54.9825,54.9175,54.9825,24000.0
2011-06-02 14:00:00,67.72,67.83,67.7,67.74,13700.0,54.9825,55.0718,54.9662,54.9987,13700.0
2011-06-02 14:05:00,67.74,67.76,67.65,67.65,5600.0,54.9987,55.015,54.9256,54.9256,5600.0
2011-06-02 14:10:00,67.66,67.77,67.66,67.67,18500.0,54.9338,55.0231,54.9338,54.9419,18500.0
2011-06-02 14:15:00,67.69,67.73,67.36,67.48,19800.0,54.9581,54.9906,54.6902,54.7876,19800.0
2011-06-02 14:20:00,67.46,67.49,67.34,67.46,7400.0,54.7714,54.7957,54.6739,54.7714,7400.0
2011-06-02 14:25:00,67.45,67.54,67.45,67.49,7500.0,54.7633,54.8363,54.7633,54.7957,7500.0
2011-06-02 14:30:00,67.49,67.58,67.46,67.57,22500.0,54.7957,54.8688,54.7714,54.8607,22500.0
2011-06-02 14:35:00,67.55,67.58,67.52,67.55,10100.0,54.8445,54.8688,54.8201,54.8445,10100.0
2011-06-02 14:40:00,67.56,67.62,67.5,67.55,13600.0,54.8526,54.9013,54.8039,54.8445,13600.0
2011-06-02 14:45:00,67.54,67.66,67.51,67.63,7600.0,54.8363,54.9338,54.812,54.9094,7600.0
2011-06-02 14:50:00,67.64,67.65,67.57,67.61,8200.0,54.9175,54.9256,54.8607,54.8932,8200.0
2011-06-02 14:55:00,67.65,67.74,67.63,67.72,9800.0,54.9256,54.9987,54.9094,54.9825,9800.0
2011-06-02 15:00:00,67.72,67.81,67.69,67.79,18400.0,54.9825,55.0555,54.9581,55.0393,18400.0
2011-06-02 15:05:00,67.79,67.9,67.79,67.9,17300.0,55.0393,55.1286,55.0393,55.1286,17300.0
2011-06-02 15:10:00,67.9,67.96,67.88,67.95,12500.0,55.1286,55.1773,55.1124,55.1692,12500.0
2011-06-02 15:15:00,67.94,67.95,67.83,67.83,11800.0,55.1611,55.1692,55.0718,55.0718,11800.0
2011-06-02 15:20:00,67.84,67.95,67.84,67.92,9700.0,55.0799,55.1692,55.0799,55.1449,9700.0
2011-06-02 15:25:00,67.92,67.95,67.87,67.94,11500.0,55.1449,55.1692,55.1043,55.1611,11500.0
2011-06-02 15:30:00,67.94,68.0,67.83,67.86,18500.0,55.1611,55.2098,55.0718,55.0961,18500.0
2011-06-02 15:35:00,67.87,67.87,67.67,67.67,13900.0,55.1043,55.1043,54.9419,54.9419,13900.0
2011-06-02 15:40:00,67.67,67.78,67.66,67.68,16200.0,54.9419,55.0312,54.9338,54.95,16200.0
2011-06-02 15:45:00,67.68,67.79,67.66,67.71,25400.0,54.95,55.0393,54.9338,54.9744,25400.0
2011-06-02 15:50:00,67.72,67.72,67.56,67.65,20600.0,54.9825,54.9825,54.8526,54.9256,20600.0
2011-06-02 15:55:00,67.65,67.78,67.65,67.74,37900.0,54.9256,55.0312,54.9256,54.9987,37900.0
2011-06-03 09:30:00,67.01,67.01,65.77,66.18,24500.0,54.406,54.406,53.3993,53.7321,24500.0
2011-06-03 09:35:00,66.22,66.71,66.18,66.71,10600.0,53.7646,54.1624,53.7321,54.1624,10600.0
2011-06-03 09:40:00,66.78,66.96,66.77,66.93,7300.0,54.2193,54.3654,54.2112,54.3411,7300.0
2011-06-03 09:45:00,66.98,67.1,66.95,67.07,20200.0,54.3817,54.4791,54.3573,54.4547,20200.0
2011-06-03 09:50:00,67.08,67.31,67.07,67.14,14500.0,54.4629,54.6496,54.4547,54.5116,14500.0
2011-06-03 09:55:00,67.12,67.36,67.09,67.3,5100.0,54.4953,54.6902,54.471,54.6415,5100.0
2011-06-03 10:00:00,67.33,67.47,67.22,67.38,11700.0,54.6658,54.7795,54.5765,54.7064,11700.0
2011-06-03 10:05:00,67.36,67.51,67.35,67.48,11000.0,54.6902,54.812,54.6821,54.7876,11000.0
2011-06-03 10:10:00,67.49,67.65,67.42,67.42,11600.0,54.7957,54.9256,54.7389,54.7389,11600.0
2011-06-03 10:15:00,67.44,67.55,67.41,67.42,9600.0,54.7551,54.8445,54.7308,54.7389,9600.0
2011-06-03 10:20:00,67.44,67.59,67.24,67.57,14900.0,54.7551,54.8769,54.5928,54.8607,14900.0
2011-06-03 10:25:00,67.57,67.79,67.55,67.67,15200.0,54.8607,55.0393,54.8445,54.9419,15200.0
2011-06-03 10:30:00,67.7,68.02,67.69,68.0,12500.0,54.9662,55.226,54.9581,55.2098,12500.0
2011-06-03 10:35:00,68.03,68.08,67.81,67.97,14600.0,55.2342,55.2748,55.0555,55.1855,14600.0
2011-06-03 10:40:00,67.93,68.03,67.85,68.01,9200.0,55.153,55.2342,55.088,55.2179,9200.0
2011-06-03 10:45:00,68.03,68.16,67.99,68.01,7200.0,55.2342,55.3397,55.2017,55.2179,7200.0
2011-06-03 10:50:00,67.97,68.04,67.79,67.8,5000.0,55.1855,55.2423,55.0393,55.0474,5000.0
2011-06-03 10:55:00,67.81,67.88,67.79,67.81,6000.0,55.0555,55.1124,55.0393,55.0555,6000.0
2011-06-03 11:00:00,67.81,67.91,67.78,67.9,10800.0,55.0555,55.1367,55.0312,55.1286,10800.0
2011-06-03 11:05:00,67.91,67.92,67.77,67.92,16300.0,55.1367,55.1449,55.0231,55.1449,16300.0
2011-06-03 11:10:00,67.91,67.99,67.9,67.92,7800.0,55.1367,55.2017,55.1286,55.1449,7800.0
2011-06-03 11:15:00,67.93,67.98,67.76,67.84,25100.0,55.153,55.1936,55.015,55.0799,25100.0
2011-06-03 11:20:00,67.84,67.91,67.74,67.74,6400.0,55.0799,55.1367,54.9987,54.9987,6400.0
2011-06-03 11:25:00,67.74,67.77,67.54,67.56,12400.0,54.9987,55.0231,54.8363,54.8526,12400.0
2011-06-03 11:30:00,67.54,67.64,67.52,67.52,11700.0,54.8363,54.9175,54.8201,54.8201,11700.0
2011-06-03 11:35:00,67.52,67.53,67.43,67.45,8000.0,54.8201,54.8282,54.747,54.7633,8000.0
2011-06-03 11:40:00,67.46,67.64,67.46,67.61,5400.0,54.7714,54.9175,54.7714,54.8932,5400.0
2011-06-03 11:45:00,67.63,67.67,67.48,67.58,7900.0,54.9094,54.9419,54.7876,54.8688,7900.0
2011-06-03 11:50:00,67.62,67.73,67.62,67.67,6100.0,54.9013,54.9906,54.9013,54.9419,6100.0
2011-06-03 11:55:00,67.65,67.75,67.63,67.75,9600.0,54.9256,55.0068,54.9094,55.0068,9600.0
2011-06-03 12:00:00,67.77,67.9,67.77,67.87,15100.0,55.0231,55.1286,55.0231,55.1043,15100.0
2011-06-03 12:05:00,67.84,67.94,67.83,67.94,10300.0,55.0799,55.1611,55.0718,55.1611,10300.0
2011-06-03 12:10:00,67.92,68.01,67.89,67.96,4700.0,55.1449,55.2179,55.1205,55.1773,4700.0
2011-06-03 12:15:00,67.92,67.97,67.89,67.97,3100.0,55.1449,55.1855,55.1205,55.1855,3100.0
2011-06-03 12:20:00,67.98,68.0,67.93,67.93,4300.0,55.1936,55.2098,55.153,55.153,4300.0
2011-06-03 12:25:00,67.91,68.0,67.91,67.96,5800.0,55.1367,55.2098,55.1367,55.1773,5800.0
2011-06-03 12:30:00,67.96,67.96,67.87,67.89,5000.0,55.1773,55.1773,55.1043,55.1205,5000.0
2011-06-03 12:35:00,67.89,67.99,67.87,67.95,7900.0,55.1205,55.2017,55.1043,55.1692,7900.0
2011-06-03 12:40:00,67.96,68.0,67.96,67.97,3100.0,55.1773,55.2098,55.1773,55.1855,3100.0
2011-06-03 12:45:00,67.99,68.02,67.94,68.02,6200.0,55.2017,55.226,55.1611,55.226,6200.0
2011-06-03 12:50:00,68.02,68.03,67.97,67.97,3900.0,55.226,55.2342,55.1855,55.1855,3900.0
2011-06-03 12:55:00,67.96,67.98,67.87,67.9,3900.0,55.1773,55.1936,55.1043,55.1286,3900.0
2011-06-03 13:00:00,67.88,67.88,67.82,67.84,8600.0,55.1124,55.1124,55.0637,55.0799,8600.0
2011-06-03 13:05:00,67.86,68.0,67.85,67.97,4300.0,55.0961,55.2098,55.088,55.1855,4300.0
2011-06-03 13:10:00,67.94,67.95,67.9,67.92,5300.0,55.1611,55.1692,55.1286,55.1449,5300.0
2011-06-03 13:15:00,67.94,68.0,67.93,67.99,3100.0,55.1611,55.2098,55.153,55.2017,3100.0
2011-06-03 13:20:00,67.98,68.0,67.94,67.96,5600.0,55.1936,55.2098,55.1611,55.1773,5600.0
2011-06-03 13:25:00,67.97,67.97,67.88,67.91,6000.0,55.1855,55.1855,55.1124,55.1367,6000.0
2011-06-03 13:30:00,67.9,67.94,67.88,67.93,4200.0,55.1286,55.1611,55.1124,55.153,4200.0
2011-06-03 13:35:00,67.92,68.0,67.92,67.97,2500.0,55.1449,55.2098,55.1449,55.1855,2500.0
2011-06-03 13:40:00,67.99,68.0,67.93,67.95,3400.0,55.2017,55.2098,55.153,55.1692,3400.0
2011-06-03 13:45:00,67.95,68.08,67.95,68.08,6100.0,55.1692,55.2748,55.1692,55.2748,6100.0
2011-06-03 13:50:00,68.06,68.19,68.06,68.15,8100.0,55.2585,55.3641,55.2585,55.3316,8100.0
2011-06-03 13:55:00,68.15,68.18,68.12,68.14,9300.0,55.3316,55.356,55.3072,55.3235,9300.0
2011-06-03 14:00:00,68.13,68.21,68.12,68.21,16900.0,55.3154,55.3803,55.3072,55.3803,16900.0
2011-06-03 14:05:00,68.18,68.23,68.12,68.12,6100.0,55.356,55.3965,55.3072,55.3072,6100.0
2011-06-03 14:10:00,68.12,68.22,68.1,68.16,8400.0,55.3072,55.3884,55.291,55.3397,8400.0
2011-06-03 14:15:00,68.15,68.28,68.15,68.24,4700.0,55.3316,55.4371,55.3316,55.4047,4700.0
2011-06-03 14:20:00,68.24,68.28,68.13,68.15,6100.0,55.4047,55.4371,55.3154,55.3316,6100.0
2011-06-03 14:25:00,68.14,68.23,68.13,68.13,5800.0,55.3235,55.3965,55.3154,55.3154,5800.0
2011-06-03 14:30:00,68.12,68.15,68.06,68.09,11500.0,55.3072,55.3316,55.2585,55.2829,11500.0
2011-06-03 14:35:00,68.12,68.15,68.03,68.03,5500.0,55.3072,55.3316,55.2342,55.2342,5500.0
2011-06-03 14:40:00,68.02,68.05,67.93,68.02,7400.0,55.226,55.2504,55.153,55.226,7400.0
2011-06-03 14:45:00,68.03,68.05,67.9,67.94,7100.0,55.2342,55.2504,55.1286,55.1611,7100.0
2011-06-03 14:50:00,67.95,67.97,67.86,67.86,6600.0,55.1692,55.1855,55.0961,55.0961,6600.0
2011-06-03 14:55:00,67.85,67.88,67.71,67.71,6100.0,55.088,55.1124,54.9744,54.9744,6100.0
2011-06-03 15:00:00,67.7,67.71,67.59,67.62,12100.0,54.9662,54.9744,54.8769,54.9013,12100.0
2011-06-03 15:05:00,67.61,67.61,67.44,67.46,16800.0,54.8932,54.8932,54.7551,54.7714,16800.0
2011-06-03 15:10:00,67.46,67.51,67.45,67.47,6500.0,54.7714,54.812,54.7633,54.7795,6500.0
2011-06-03 15:15:00,67.48,67.52,67.35,67.37,6900.0,54.7876,54.8201,54.6821,54.6983,6900.0
2011-06-03 15:20:00,67.37,67.44,67.34,67.42,6200.0,54.6983,54.7551,54.6739,54.7389,6200.0
2011-06-03 15:25:00,67.44,67.48,67.34,67.4,11800.0,54.7551,54.7876,54.6739,54.7227,11800.0
2011-06-03 15:30:00,67.41,67.46,67.4,67.44,22000.0,54.7308,54.7714,54.7227,54.7551,22000.0
2011-06-03 15:35:00,67.44,67.53,67.41,67.53,11700.0,54.7551,54.8282,54.7308,54.8282,11700.0
2011-06-03 15:40:00,67.53,67.59,67.45,67.5,13600.0,54.8282,54.8769,54.7633,54.8039,13600.0
2011-06-03 15:45:00,67.47,67.47,67.28,67.31,50100.0,54.7795,54.7795,54.6252,54.6496,50100.0
2011-06-03 15:50:00,67.31,67.37,67.2,67.2,30400.0,54.6496,54.6983,54.5603,54.5603,30400.0
2011-06-03 15:55:00,67.22,67.31,67.16,67.19,54600.0,54.5765,54.6496,54.5278,54.5522,54600.0
2011-06-06 09:30:00,66.85,67.0,66.73,67.0,7500.0,54.2761,54.3979,54.1787,54.3979,7500.0
2011-06-06 09:35:00,66.94,67.44,66.94,67.44,16900.0,54.3492,54.7551,54.3492,54.7551,16900.0
2011-06-06 09:40:00,67.54,67.55,67.27,67.31,2300.0,54.8363,54.8445,54.6171,54.6496,2300.0
2011-06-06 09:45:00,67.28,67.28,66.95,66.98,2100.0,54.6252,54.6252,54.3573,54.3817,2100.0
2011-06-06 09:50:00,66.98,66.98,66.73,66.86,3500.0,54.3817,54.3817,54.1787,54.2842,3500.0
2011-06-06 09:55:00,66.83,66.83,66.73,66.83,3100.0,54.2599,54.2599,54.1787,54.2599,3100.0
2011-06-06 10:00:00,66.88,66.95,66.61,66.63,8400.0,54.3005,54.3573,54.0813,54.0975,8400.0
2011-06-06 10:05:00,66.56,66.7,66.41,66.54,9300.0,54.0407,54.1543,53.9189,54.0244,9300.0
2011-06-06 10:10:00,66.56,66.67,66.56,66.65,8100.0,54.0407,54.13,54.0407,54.1137,8100.0
2011-06-06 10:15:00,66.66,66.69,66.51,66.53,8500.0,54.1219,54.1462,54.0001,54.0163,8500.0
2011-06-06 10:20:00,66.53,66.82,66.44,66.81,16700.0,54.0163,54.2518,53.9432,54.2436,16700.0
2011-06-06 10:25:00,66.81,66.87,66.8,66.87,2100.0,54.2436,54.2924,54.2355,54.2924,2100.0
2011-06-06 10:30:00,66.86,67.03,66.82,67.01,7000.0,54.2842,54.4223,54.2518,54.406,7000.0
2011-06-06 10:35:00,67.0,67.02,66.92,66.97,20000.0,54.3979,54.4141,54.3329,54.3735,20000.0
2011-06-06 10:40:00,66.97,67.05,66.94,66.97,26000.0,54.3735,54.4385,54.3492,54.3735,26000.0
2011-06-06 10:45:00,66.96,67.03,66.93,67.03,16100.0,54.3654,54.4223,54.3411,54.4223,16100.0
2011-06-06 10:50:00,67.0,67.07,66.97,67.02,8400.0,54.3979,54.4547,54.3735,54.4141,8400.0
2011-06-06 10:55:00,66.99,67.13,66.87,67.09,16000.0,54.3898,54.5034,54.2924,54.471,16000.0
2011-06-06 11:00:00,67.08,67.17,67.0,67.04,7700.0,54.4629,54.5359,54.3979,54.4304,7700.0
2011-06-06 11:05:00,67.05,67.05,66.84,66.84,13200.0,54.4385,54.4385,54.268,54.268,13200.0
2011-06-06 11:10:00,66.84,67.0,66.81,66.97,26400.0,54.268,54.3979,54.2436,54.3735,26400.0
2011-06-06 11:15:00,66.97,67.0,66.93,66.95,4700.0,54.3735,54.3979,54.3411,54.3573,4700.0
2011-06-06 11:20:00,66.94,66.99,66.91,66.98,1900.0,54.3492,54.3898,54.3248,54.3817,1900.0
2011-06-06 11:25:00,67.01,67.01,66.89,66.89,3500.0,54.406,54.406,54.3086,54.3086,3500.0
2011-06-06 11:30:00,66.93,67.0,66.92,66.97,6100.0,54.3411,54.3979,54.3329,54.3735,6100.0
2011-06-06 11:35:00,67.02,67.08,66.95,66.98,2500.0,54.4141,54.4629,54.3573,54.3817,2500.0
2011-06-06 11:40:00,66.96,66.97,66.9,66.9,3400.0,54.3654,54.3735,54.3167,54.3167,3400.0
2011-06-06 11:45:00,66.89,67.0,66.79,66.95,3800.0,54.3086,54.3979,54.2274,54.3573,3800.0
2011-06-06 11:50:00,66.92,67.01,66.92,67.01,2300.0,54.3329,54.406,54.3329,54.406,2300.0
2011-06-06 11:55:00,67.02,67.02,66.9,66.9,2600.0,54.4141,54.4141,54.3167,54.3167,2600.0
2011-06-06 12:00:00,66.88,66.93,66.83,66.83,4900.0,54.3005,54.3411,54.2599,54.2599,4900.0
2011-06-06 12:05:00,66.81,66.98,66.81,66.98,3900.0,54.2436,54.3817,54.2436,54.3817,3900.0
2011-06-06 12:10:00,67.01,67.03,66.88,67.03,4800.0,54.406,54.4223,54.3005,54.4223,4800.0
2011-06-06 12:15:00,67.05,67.05,66.95,66.97,3300.0,54.4385,54.4385,54.3573,54.3735,3300.0
2011-06-06 12:20:00,66.93,66.99,66.93,66.96,1900.0,54.3411,54.3898,54.3411,54.3654,1900.0
2011-06-06 12:25:00,66.96,67.0,66.95,66.95,3700.0,54.3654,54.3979,54.3573,54.3573,3700.0
2011-06-06 12:30:00,66.96,66.99,66.92,66.95,3000.0,54.3654,54.3898,54.3329,54.3573,3000.0
2011-06-06 12:35:00,66.94,67.0,66.93,66.97,2200.0,54.3492,54.3979,54.3411,54.3735,2200.0
2011-06-06 12:40:00,66.94,66.97,66.87,66.93,3300.0,54.3492,54.3735,54.2924,54.3411,3300.0
2011-06-06 12:45:00,66.93,66.93,66.8,66.81,3700.0,54.3411,54.3411,54.2355,54.2436,3700.0
2011-06-06 12:50:00,66.83,66.87,66.79,66.87,2300.0,54.2599,54.2924,54.2274,54.2924,2300.0
2011-06-06 12:55:00,66.86,66.88,66.83,66.86,1600.0,54.2842,54.3005,54.2599,54.2842,1600.0
2011-06-06 13:00:00,66.93,66.93,66.71,66.71,2600.0,54.3411,54.3411,54.1624,54.1624,2600.0
2011-06-06 13:05:00,66.75,66.85,66.75,66.81,2700.0,54.1949,54.2761,54.1949,54.2436,2700.0
2011-06-06 13:10:00,66.84,66.91,66.84,66.91,1900.0,54.268,54.3248,54.268,54.3248,1900.0
2011-06-06 13:15:00,66.92,66.98,66.8,66.82,2700.0,54.3329,54.3817,54.2355,54.2518,2700.0
2011-06-06 13:20:00,66.81,66.82,66.74,66.82,2500.0,54.2436,54.2518,54.1868,54.2518,2500.0
2011-06-06 13:25:00,66.82,66.82,66.71,66.77,3000.0,54.2518,54.2518,54.1624,54.2112,3000.0
2011-06-06 13:30:00,66.77,66.78,66.65,66.69,6100.0,54.2112,54.2193,54.1137,54.1462,6100.0
2011-06-06 13:35:00,66.69,66.75,66.68,66.68,2900.0,54.1462,54.1949,54.1381,54.1381,2900.0
2011-06-06 13:40:00,66.7,66.7,66.52,66.53,3000.0,54.1543,54.1543,54.0082,54.0163,3000.0
2011-06-06 13:45:00,66.54,66.6,66.44,66.55,5600.0,54.0244,54.0731,53.9432,54.0325,5600.0
2011-06-06 13:50:00,66.56,66.65,66.56,66.62,2500.0,54.0407,54.1137,54.0407,54.0894,2500.0
2011-06-06 13:55:00,66.61,66.61,66.5,66.59,2500.0,54.0813,54.0813,53.9919,54.065,2500.0
2011-06-06 14:00:00,66.59,66.69,66.55,66.55,7000.0,54.065,54.1462,54.0325,54.0325,7000.0
2011-06-06 14:05:00,66.56,66.64,66.48,66.64,9500.0,54.0407,54.1056,53.9757,54.1056,9500.0
2011-06-06 14:10:00,66.64,66.64,66.56,66.6,5900.0,54.1056,54.1056,54.0407,54.0731,5900.0
2011-06-06 14:15:00,66.59,66.59,66.53,66.56,8400.0,54.065,54.065,54.0163,54.0407,8400.0
2011-06-06 14:20:00,66.55,66.67,66.55,66.67,3600.0,54.0325,54.13,54.0325,54.13,3600.0
2011-06-06 14:25:00,66.67,66.67,66.49,66.5,13200.0,54.13,54.13,53.9838,53.9919,13200.0
2011-06-06 14:30:00,66.48,66.53,66.46,66.52,10800.0,53.9757,54.0163,53.9595,54.0082,10800.0
2011-06-06 14:35:00,66.51,66.51,66.39,66.4,3800.0,54.0001,54.0001,53.9026,53.9108,3800.0
2011-06-06 14:40:00,66.39,66.45,66.28,66.44,6500.0,53.9026,53.9514,53.8133,53.9432,6500.0
2011-06-06 14:45:00,66.43,66.53,66.43,66.5,26100.0,53.9351,54.0163,53.9351,53.9919,26100.0
2011-06-06 14:50:00,66.5,66.51,66.33,66.35,5100.0,53.9919,54.0001,53.8539,53.8702,5100.0
2011-06-06 14:55:00,66.33,66.33,66.11,66.18,8700.0,53.8539,53.8539,53.6753,53.7321,8700.0
2011-06-06 15:00:00,66.19,66.28,66.1,66.1,15300.0,53.7403,53.8133,53.6672,53.6672,15300.0
2011-06-06 15:05:00,66.09,66.21,65.95,65.95,23500.0,53.6591,53.7565,53.5454,53.5454,23500.0
2011-06-06 15:10:00,65.96,65.99,65.86,65.95,16900.0,53.5535,53.5779,53.4723,53.5454,16900.0
2011-06-06 15:15:00,65.95,65.98,65.89,65.98,10600.0,53.5454,53.5698,53.4967,53.5698,10600.0
2011-06-06 15:20:00,65.98,65.98,65.86,65.89,17100.0,53.5698,53.5698,53.4723,53.4967,17100.0
2011-06-06 15:25:00,65.89,65.91,65.86,65.9,15100.0,53.4967,53.5129,53.4723,53.5048,15100.0
2011-06-06 15:30:00,65.92,66.07,65.92,66.04,9600.0,53.521,53.6428,53.521,53.6185,9600.0
2011-06-06 15:35:00,66.04,66.05,65.92,65.97,14200.0,53.6185,53.6266,53.521,53.5616,14200.0
2011-06-06 15:40:00,65.98,66.0,65.88,65.89,31300.0,53.5698,53.586,53.4886,53.4967,31300.0
2011-06-06 15:45:00,65.88,65.88,65.6,65.76,81000.0,53.4886,53.4886,53.2612,53.3911,81000.0
2011-06-06 15:50:00,65.75,65.88,65.73,65.81,41400.0,53.383,53.4886,53.3668,53.4317,41400.0
2011-06-06 15:55:00,65.83,65.87,65.78,65.85,130700.0,53.448,53.4804,53.4074,53.4642,130700.0
2011-06-07 09:30:00,66.33,66.54,66.22,66.46,11900.0,53.8539,54.0244,53.7646,53.9595,11900.0
2011-06-07 09:35:00,66.35,66.38,66.12,66.22,3400.0,53.8702,53.8945,53.6834,53.7646,3400.0
2011-06-07 09:40:00,66.15,66.15,65.91,65.91,2400.0,53.7078,53.7078,53.5129,53.5129,2400.0
2011-06-07 09:45:00,65.88,65.97,65.87,65.87,7300.0,53.4886,53.5616,53.4804,53.4804,7300.0
2011-06-07 09:50:00,65.87,65.93,65.76,65.93,5700.0,53.4804,53.5292,53.3911,53.5292,5700.0
2011-06-07 09:55:00,65.92,66.24,65.89,66.23,3700.0,53.521,53.7808,53.4967,53.7727,3700.0
2011-06-07 10:00:00,66.22,66.4,66.22,66.36,3200.0,53.7646,53.9108,53.7646,53.8783,3200.0
2011-06-07 10:05:00,66.36,66.61,66.36,66.55,9500.0,53.8783,54.0813,53.8783,54.0325,9500.0
2011-06-07 10:10:00,66.53,66.67,66.5,66.61,11000.0,54.0163,54.13,53.9919,54.0813,11000.0
2011-06-07 10:15:00,66.63,66.74,66.5,66.5,11300.0,54.0975,54.1868,53.9919,53.9919,11300.0
2011-06-07 10:20:00,66.5,66.62,66.49,66.57,8600.0,53.9919,54.0894,53.9838,54.0488,8600.0
2011-06-07 10:25:00,66.58,66.62,66.45,66.51,7400.0,54.0569,54.0894,53.9514,54.0001,7400.0
2011-06-07 10:30:00,66.5,66.59,66.39,66.5,5600.0,53.9919,54.065,53.9026,53.9919,5600.0
2011-06-07 10:35:00,66.6,66.82,66.6,66.82,5900.0,54.0731,54.2518,54.0731,54.2518,5900.0
2011-06-07 10:40:00,66.74,66.75,66.65,66.65,2800.0,54.1868,54.1949,54.1137,54.1137,2800.0
2011-06-07 10:45:00,66.69,66.82,66.69,66.82,7300.0,54.1462,54.2518,54.1462,54.2518,7300.0
2011-06-07 10:50:00,66.83,66.91,66.77,66.77,3600.0,54.2599,54.3248,54.2112,54.2112,3600.0
2011-06-07 10:55:00,66.85,66.93,66.84,66.88,2600.0,54.2761,54.3411,54.268,54.3005,2600.0
2011-06-07 11:00:00,66.85,66.86,66.73,66.76,5000.0,54.2761,54.2842,54.1787,54.203,5000.0
2011-06-07 11:05:00,66.75,66.92,66.75,66.85,4100.0,54.1949,54.3329,54.1949,54.2761,4100.0
2011-06-07 11:10:00,66.83,66.83,66.69,66.72,7200.0,54.2599,54.2599,54.1462,54.1706,7200.0
2011-06-07 11:15:00,66.74,66.85,66.7,66.81,4600.0,54.1868,54.2761,54.1543,54.2436,4600.0
2011-06-07 11:20:00,66.82,66.89,66.7,66.7,5300.0,54.2518,54.3086,54.1543,54.1543,5300.0
2011-06-07 11:25:00,66.72,66.8,66.67,66.69,11000.0,54.1706,54.2355,54.13,54.1462,11000.0
2011-06-07 11:30:00,66.69,66.77,66.63,66.68,12700.0,54.1462,54.2112,54.0975,54.1381,12700.0
2011-06-07 11:35:00,66.67,66.69,66.63,66.69,10900.0,54.13,54.1462,54.0975,54.1462,10900.0
2011-06-07 11:40:00,66.69,66.77,66.68,66.77,11100.0,54.1462,54.2112,54.1381,54.2112,11100.0
2011-06-07 11:45:00,66.77,66.85,66.77,66.79,2600.0,54.2112,54.2761,54.2112,54.2274,2600.0
2011-06-07 11:50:00,66.79,66.87,66.75,66.85,3800.0,54.2274,54.2924,54.1949,54.2761,3800.0
2011-06-07 11:55:00,66.86,66.92,66.78,66.92,5100.0,54.2842,54.3329,54.2193,54.3329,5100.0
2011-06-07 12:00:00,66.92,67.0,66.92,66.94,2900.0,54.3329,54.3979,54.3329,54.3492,2900.0
2011-06-07 12:05:00,66.93,67.01,66.8,66.98,8200.0,54.3411,54.406,54.2355,54.3817,8200.0
2011-06-07 12:10:00,66.97,67.04,66.97,66.97,4900.0,54.3735,54.4304,54.3735,54.3735,4900.0
2011-06-07 12:15:00,66.96,66.97,66.85,66.94,2900.0,54.3654,54.3735,54.2761,54.3492,2900.0
2011-06-07 12:20:00,66.92,66.93,66.85,66.85,1500.0,54.3329,54.3411,54.2761,54.2761,1500.0
2011-06-07 12:25:00,66.87,66.92,66.83,66.83,3900.0,54.2924,54.3329,54.2599,54.2599,3900.0
2011-06-07 12:30:00,66.82,66.93,66.82,66.92,3900.0,54.2518,54.3411,54.2518,54.3329,3900.0
2011-06-07 12:35:00,66.92,66.92,66.84,66.9,4200.0,54.3329,54.3329,54.268,54.3167,4200.0
2011-06-07 12:40:00,66.9,66.9,66.78,66.85,4200.0,54.3167,54.3167,54.2193,54.2761,4200.0
2011-06-07 12:45:00,66.83,66.91,66.78,66.85,4100.0,54.2599,54.3248,54.2193,54.2761,4100.0
2011-06-07 12:50:00,66.86,67.0,66.86,66.96,5900.0,54.2842,54.3979,54.2842,54.3654,5900.0
2011-06-07 12:55:00,66.95,67.0,66.92,66.96,8200.0,54.3573,54.3979,54.3329,54.3654,8200.0
2011-06-07 13:00:00,66.97,67.01,66.94,67.0,5400.0,54.3735,54.406,54.3492,54.3979,5400.0
2011-06-07 13:05:00,67.0,67.11,67.0,67.08,5900.0,54.3979,54.4872,54.3979,54.4629,5900.0
2011-06-07 13:10:00,67.05,67.13,67.02,67.02,32700.0,54.4385,54.5034,54.4141,54.4141,32700.0
2011-06-07 13:15:00,67.0,67.0,66.87,66.89,10900.0,54.3979,54.3979,54.2924,54.3086,10900.0
2011-06-07 13:20:00,66.9,66.92,66.87,66.91,3900.0,54.3167,54.3329,54.2924,54.3248,3900.0
2011-06-07 13:25:00,66.91,66.98,66.89,66.98,7900.0,54.3248,54.3817,54.3086,54.3817,7900.0
2011-06-07 13:30:00,66.98,67.06,66.98,67.06,5200.0,54.3817,54.4466,54.3817,54.4466,5200.0
2011-06-07 13:35:00,67.09,67.23,67.08,67.22,7300.0,54.471,54.5846,54.4629,54.5765,7300.0
2011-06-07 13:40:00,67.21,67.21,67.06,67.09,9800.0,54.5684,54.5684,54.4466,54.471,9800.0
2011-06-07 13:45:00,67.08,67.11,67.04,67.04,24600.0,54.4629,54.4872,54.4304,54.4304,24600.0
2011-06-07 13:50:00,67.04,67.17,67.02,67.11,4100.0,54.4304,54.5359,54.4141,54.4872,4100.0
2011-06-07 13:55:00,67.13,67.16,67.09,67.09,3100.0,54.5034,54.5278,54.471,54.471,3100.0
2011-06-07 14:00:00,67.09,67.2,67.09,67.19,3900.0,54.471,54.5603,54.471,54.5522,3900.0
2011-06-07 14:05:00,67.19,67.3,67.19,67.3,4500.0,54.5522,54.6415,54.5522,54.6415,4500.0
2011-06-07 14:10:00,67.27,67.27,67.13,67.2,28300.0,54.6171,54.6171,54.5034,54.5603,28300.0
2011-06-07 14:15:00,67.2,67.26,67.17,67.24,7600.0,54.5603,54.609,54.5359,54.5928,7600.0
2011-06-07 14:20:00,67.25,67.29,67.18,67.2,8500.0,54.6009,54.6334,54.544,54.5603,8500.0
2011-06-07 14:25:00,67.2,67.23,67.2,67.22,5800.0,54.5603,54.5846,54.5603,54.5765,5800.0
2011-06-07 14:30:00,67.21,67.21,67.0,67.0,51800.0,54.5684,54.5684,54.3979,54.3979,51800.0
2011-06-07 14:35:00,67.0,67.01,66.95,66.95,9600.0,54.3979,54.406,54.3573,54.3573,9600.0
2011-06-07 14:40:00,66.97,66.97,66.89,66.89,5600.0,54.3735,54.3735,54.3086,54.3086,5600.0
2011-06-07 14:45:00,66.91,66.94,66.9,66.93,13100.0,54.3248,54.3492,54.3167,54.3411,13100.0
2011-06-07 14:50:00,66.9,66.91,66.78,66.78,11100.0,54.3167,54.3248,54.2193,54.2193,11100.0
2011-06-07 14:55:00,66.78,66.81,66.7,66.71,26100.0,54.2193,54.2436,54.1543,54.1624,26100.0
2011-06-07 15:00:00,66.72,66.81,66.7,66.78,26700.0,54.1706,54.2436,54.1543,54.2193,26700.0
2011-06-07 15:05:00,66.78,66.78,66.55,66.59,17700.0,54.2193,54.2193,54.0325,54.065,17700.0
2011-06-07 15:10:00,66.56,66.61,66.52,66.52,9400.0,54.0407,54.0813,54.0082,54.0082,9400.0
2011-06-07 15:15:00,66.53,66.62,66.46,66.52,11800.0,54.0163,54.0894,53.9595,54.0082,11800.0
2011-06-07 15:20:00,66.52,66.53,66.35,66.39,8900.0,54.0082,54.0163,53.8702,53.9026,8900.0
2011-06-07 15:25:00,66.4,66.5,66.4,66.46,6600.0,53.9108,53.9919,53.9108,53.9595,6600.0
2011-06-07 15:30:00,66.46,66.49,66.36,66.4,16200.0,53.9595,53.9838,53.8783,53.9108,16200.0
2011-06-07 15:35:00,66.37,66.46,66.35,66.36,12100.0,53.8864,53.9595,53.8702,53.8783,12100.0
2011-06-07 15:40:00,66.35,66.44,66.17,66.27,18300.0,53.8702,53.9432,53.724,53.8052,18300.0
2011-06-07 15:45:00,66.27,66.33,66.16,66.21,42100.0,53.8052,53.8539,53.7159,53.7565,42100.0
2011-06-07 15:50:00,66.2,66.21,66.03,66.17,25100.0,53.7484,53.7565,53.6103,53.724,25100.0
2011-06-07 15:55:00,66.18,66.19,66.01,66.06,29200.0,53.7321,53.7403,53.5941,53.6347,29200.0
2011-06-08 09:30:00,65.71,65.78,65.54,65.54,7200.0,53.3505,53.4074,53.2125,53.2125,7200.0
2011-06-08 09:35:00,65.52,65.63,65.4,65.53,2100.0,53.1963,53.2856,53.0988,53.2044,2100.0
2011-06-08 09:40:00,65.53,65.69,65.51,65.51,3200.0,53.2044,53.3343,53.1882,53.1882,3200.0
2011-06-08 09:45:00,65.52,65.58,65.25,65.25,5300.0,53.1963,53.245,52.9771,52.9771,5300.0
2011-06-08 09:50:00,65.23,65.35,65.11,65.24,5300.0,52.9608,53.0583,52.8634,52.9689,5300.0
2011-06-08 09:55:00,65.27,65.32,65.16,65.18,32100.0,52.9933,53.0339,52.904,52.9202,32100.0
2011-06-08 10:00:00,65.23,65.3,65.13,65.23,9300.0,52.9608,53.0177,52.8796,52.9608,9300.0
2011-06-08 10:05:00,65.2,65.25,65.14,65.19,3900.0,52.9365,52.9771,52.8877,52.9283,3900.0
2011-06-08 10:10:00,65.24,65.3,65.19,65.25,2300.0,52.9689,53.0177,52.9283,52.9771,2300.0
2011-06-08 10:15:00,65.24,65.56,65.24,65.37,3800.0,52.9689,53.2288,52.9689,53.0745,3800.0
2011-06-08 10:20:00,65.35,65.55,65.35,65.51,11400.0,53.0583,53.2206,53.0583,53.1882,11400.0
2011-06-08 10:25:00,65.51,65.57,65.34,65.51,7300.0,53.1882,53.2369,53.0501,53.1882,7300.0
2011-06-08 10:30:00,65.48,65.54,65.43,65.46,10400.0,53.1638,53.2125,53.1232,53.1476,10400.0
2011-06-08 10:35:00,65.5,65.59,65.43,65.48,5600.0,53.18,53.2531,53.1232,53.1638,5600.0
2011-06-08 10:40:00,65.47,65.59,65.37,65.52,2000.0,53.1557,53.2531,53.0745,53.1963,2000.0
2011-06-08 10:45:00,65.53,65.65,65.53,65.63,5100.0,53.2044,53.3018,53.2044,53.2856,5100.0
2011-06-08 10:50:00,65.68,65.68,65.47,65.5,1100.0,53.3262,53.3262,53.1557,53.18,1100.0
2011-06-08 10:55:00,65.51,65.51,65.4,65.42,1500.0,53.1882,53.1882,53.0988,53.1151,1500.0
2011-06-08 11:00:00,65.49,65.66,65.49,65.57,3400.0,53.1719,53.3099,53.1719,53.2369,3400.0
2011-06-08 11:05:00,65.63,65.74,65.63,65.69,4200.0,53.2856,53.3749,53.2856,53.3343,4200.0
2011-06-08 11:10:00,65.66,65.7,65.4,65.44,26500.0,53.3099,53.3424,53.0988,53.1313,26500.0
2011-06-08 11:15:00,65.44,65.48,65.3,65.42,4600.0,53.1313,53.1638,53.0177,53.1151,4600.0
2011-06-08 11:20:00,65.42,65.46,65.38,65.41,2100.0,53.1151,53.1476,53.0826,53.107,2100.0
2011-06-08 11:25:00,65.44,65.44,65.22,65.22,3900.0,53.1313,53.1313,52.9527,52.9527,3900.0
2011-06-08 11:30:00,65.24,65.35,65.23,65.35,2600.0,52.9689,53.0583,52.9608,53.0583,2600.0
2011-06-08 11:35:00,65.37,65.5,65.37,65.49,3200.0,53.0745,53.18,53.0745,53.1719,3200.0
2011-06-08 11:40:00,65.45,65.45,65.35,65.38,2100.0,53.1394,53.1394,53.0583,53.0826,2100.0
2011-06-08 11:45:00,65.39,65.45,65.35,65.35,3500.0,53.0907,53.1394,53.0583,53.0583,3500.0
2011-06-08 11:50:00,65.36,65.5,65.36,65.5,2600.0,53.0664,53.18,53.0664,53.18,2600.0
2011-06-08 11:55:00,65.52,65.62,65.5,65.62,2500.0,53.1963,53.2775,53.18,53.2775,2500.0
2011-06-08 12:00:00,65.61,65.66,65.56,65.63,2600.0,53.2693,53.3099,53.2288,53.2856,2600.0
2011-06-08 12:05:00,65.58,65.59,65.53,65.59,1000.0,53.245,53.2531,53.2044,53.2531,1000.0
2011-06-08 12:10:00,65.65,65.72,65.61,65.61,1300.0,53.3018,53.3587,53.2693,53.2693,1300.0
2011-06-08 12:15:00,65.63,65.63,65.5,65.53,3300.0,53.2856,53.2856,53.18,53.2044,3300.0
2011-06-08 12:20:00,65.53,65.59,65.47,65.52,5000.0,53.2044,53.2531,53.1557,53.1963,5000.0
2011-06-08 12:25:00,65.47,65.49,65.44,65.45,4200.0,53.1557,53.1719,53.1313,53.1394,4200.0
2011-06-08 12:30:00,65.49,65.52,65.49,65.5,2900.0,53.1719,53.1963,53.1719,53.18,2900.0
2011-06-08 12:35:00,65.5,65.53,65.44,65.51,7500.0,53.18,53.2044,53.1313,53.1882,7500.0
2011-06-08 12:40:00,65.58,65.58,65.5,65.53,1900.0,53.245,53.245,53.18,53.2044,1900.0
2011-06-08 12:45:00,65.53,65.59,65.5,65.52,2500.0,53.2044,53.2531,53.18,53.1963,2500.0
2011-06-08 12:50:00,65.53,65.67,65.53,65.55,3100.0,53.2044,53.3181,53.2044,53.2206,3100.0
2011-06-08 12:55:00,65.55,65.64,65.55,65.64,1300.0,53.2206,53.2937,53.2206,53.2937,1300.0
2011-06-08 13:00:00,65.64,65.7,65.64,65.7,1500.0,53.2937,53.3424,53.2937,53.3424,1500.0
2011-06-08 13:05:00,65.71,65.81,65.7,65.7,3400.0,53.3505,53.4317,53.3424,53.3424,3400.0
2011-06-08 13:10:00,65.7,65.72,65.65,65.65,1300.0,53.3424,53.3587,53.3018,53.3018,1300.0
2011-06-08 13:15:00,65.67,65.75,65.66,65.74,2600.0,53.3181,53.383,53.3099,53.3749,2600.0
2011-06-08 13:20:00,65.76,65.76,65.68,65.69,1500.0,53.3911,53.3911,53.3262,53.3343,1500.0
2011-06-08 13:25:00,65.7,65.71,65.61,65.64,3600.0,53.3424,53.3505,53.2693,53.2937,3600.0
2011-06-08 13:30:00,65.66,65.66,65.5,65.52,4900.0,53.3099,53.3099,53.18,53.1963,4900.0
2011-06-08 13:35:00,65.5,65.5,65.35,65.41,3800.0,53.18,53.18,53.0583,53.107,3800.0
2011-06-08 13:40:00,65.41,65.42,65.35,65.41,7000.0,53.107,53.1151,53.0583,53.107,7000.0
2011-06-08 13:45:00,65.42,65.46,65.38,65.4,4500.0,53.1151,53.1476,53.0826,53.0988,4500.0
2011-06-08 13:50:00,65.4,65.41,65.35,65.41,8600.0,53.0988,53.107,53.0583,53.107,8600.0
2011-06-08 13:55:00,65.39,65.4,65.32,65.34,17300.0,53.0907,53.0988,53.0339,53.0501,17300.0
2011-06-08 14:00:00,65.34,65.55,65.32,65.5,11100.0,53.0501,53.2206,53.0339,53.18,11100.0
2011-06-08 14:05:00,65.5,65.59,65.46,65.52,7100.0,53.18,53.2531,53.1476,53.1963,7100.0
2011-06-08 14:10:00,65.52,65.57,65.44,65.55,7500.0,53.1963,53.2369,53.1313,53.2206,7500.0
2011-06-08 14:15:00,65.55,65.56,65.47,65.51,3700.0,53.2206,53.2288,53.1557,53.1882,3700.0
2011-06-08 14:20:00,65.49,65.52,65.37,65.44,9200.0,53.1719,53.1963,53.0745,53.1313,9200.0
2011-06-08 14:25:00,65.46,65.54,65.43,65.5,5200.0,53.1476,53.2125,53.1232,53.18,5200.0
2011-06-08 14:30:00,65.51,65.67,65.51,65.63,4800.0,53.1882,53.3181,53.1882,53.2856,4800.0
2011-06-08 14:35:00,65.66,65.85,65.65,65.67,6900.0,53.3099,53.4642,53.3018,53.3181,6900.0
2011-06-08 14:40:00,65.69,65.82,65.64,65.64,9500.0,53.3343,53.4398,53.2937,53.2937,9500.0
2011-06-08 14:45:00,65.66,65.7,65.63,65.63,9100.0,53.3099,53.3424,53.2856,53.2856,9100.0
2011-06-08 14:50:00,65.63,65.64,65.58,65.64,6800.0,53.2856,53.2937,53.245,53.2937,6800.0
2011-06-08 14:55:00,65.64,65.66,65.54,65.55,6800.0,53.2937,53.3099,53.2125,53.2206,6800.0
2011-06-08 15:00:00,65.56,65.63,65.52,65.59,4800.0,53.2288,53.2856,53.1963,53.2531,4800.0
2011-06-08 15:05:00,65.59,65.6,65.48,65.5,10800.0,53.2531,53.2612,53.1638,53.18,10800.0
2011-06-08 15:10:00,65.54,65.55,65.47,65.5,12900.0,53.2125,53.2206,53.1557,53.18,12900.0
2011-06-08 15:15:00,65.51,65.52,65.39,65.47,13900.0,53.1882,53.1963,53.0907,53.1557,13900.0
2011-06-08 15:20:00,65.47,65.5,65.42,65.47,14400.0,53.1557,53.18,53.1151,53.1557,14400.0
2011-06-08 15:25:00,65.47,65.53,65.46,65.5,13700.0,53.1557,53.2044,53.1476,53.18,13700.0
2011-06-08 15:30:00,65.49,65.6,65.48,65.5,11700.0,53.1719,53.2612,53.1638,53.18,11700.0
2011-06-08 15:35:00,65.5,65.53,65.48,65.5,19300.0,53.18,53.2044,53.1638,53.18,19300.0
2011-06-08 15:40:00,65.5,65.52,65.42,65.52,14300.0,53.18,53.1963,53.1151,53.1963,14300.0
2011-06-08 15:45:00,65.5,65.59,65.49,65.5,22400.0,53.18,53.2531,53.1719,53.18,22400.0
2011-06-08 15:50:00,65.51,65.56,65.48,65.52,21300.0,53.1882,53.2288,53.1638,53.1963,21300.0
2011-06-08 15:55:00,65.52,65.59,65.45,65.45,25700.0,53.1963,53.2531,53.1394,53.1394,25700.0
2011-06-09 09:30:00,65.8,65.8,65.4,65.49,4100.0,53.4236,53.4236,53.0988,53.1719,4100.0
2011-06-09 09:35:00,65.57,65.82,65.55,65.82,3700.0,53.2369,53.4398,53.2206,53.4398,3700.0
2011-06-09 09:40:00,65.82,66.05,65.82,65.99,3200.0,53.4398,53.6266,53.4398,53.5779,3200.0
2011-06-09 09:45:00,66.03,66.06,65.9,65.92,3000.0,53.6103,53.6347,53.5048,53.521,3000.0
2011-06-09 09:50:00,65.98,65.99,65.83,65.88,3100.0,53.5698,53.5779,53.448,53.4886,3100.0
2011-06-09 09:55:00,65.93,65.95,65.73,65.95,2800.0,53.5292,53.5454,53.3668,53.5454,2800.0
2011-06-09 10:00:00,65.97,66.18,65.97,66.14,2500.0,53.5616,53.7321,53.5616,53.6997,2500.0
2011-06-09 10:05:00,66.12,66.33,66.12,66.32,4500.0,53.6834,53.8539,53.6834,53.8458,4500.0
2011-06-09 10:10:00,66.32,66.4,66.27,66.27,5600.0,53.8458,53.9108,53.8052,53.8052,5600.0
2011-06-09 10:15:00,66.31,66.35,66.3,66.3,1300.0,53.8377,53.8702,53.8296,53.8296,1300.0
2011-06-09 10:20:00,66.3,66.33,66.17,66.19,1300.0,53.8296,53.8539,53.724,53.7403,1300.0
2011-06-09 10:25:00,66.18,66.19,66.07,66.14,4100.0,53.7321,53.7403,53.6428,53.6997,4100.0
2011-06-09 10:30:00,66.15,66.5,66.12,66.48,7000.0,53.7078,53.9919,53.6834,53.9757,7000.0
2011-06-09 10:35:00,66.46,66.77,66.45,66.77,21000.0,53.9595,54.2112,53.9514,54.2112,21000.0
2011-06-09 10:40:00,66.77,66.78,66.7,66.76,5800.0,54.2112,54.2193,54.1543,54.203,5800.0
2011-06-09 10:45:00,66.74,66.78,66.69,66.78,5800.0,54.1868,54.2193,54.1462,54.2193,5800.0
2011-06-09 10:50:00,66.85,66.85,66.7,66.7,7900.0,54.2761,54.2761,54.1543,54.1543,7900.0
2011-06-09 10:55:00,66.7,66.84,66.67,66.81,10100.0,54.1543,54.268,54.13,54.2436,10100.0
2011-06-09 11:00:00,66.78,66.8,66.77,66.77,1300.0,54.2193,54.2355,54.2112,54.2112,1300.0
2011-06-09 11:05:00,66.76,66.87,66.76,66.84,15600.0,54.203,54.2924,54.203,54.268,15600.0
2011-06-09 11:10:00,66.83,66.85,66.76,66.82,8000.0,54.2599,54.2761,54.203,54.2518,8000.0
2011-06-09 11:15:00,66.83,66.84,66.79,66.79,3200.0,54.2599,54.268,54.2274,54.2274,3200.0
2011-06-09 11:20:00,66.83,66.83,66.78,66.78,1800.0,54.2599,54.2599,54.2193,54.2193,1800.0
2011-06-09 11:25:00,66.78,66.78,66.66,66.72,8700.0,54.2193,54.2193,54.1219,54.1706,8700.0
2011-06-09 11:30:00,66.7,66.82,66.69,66.8,4300.0,54.1543,54.2518,54.1462,54.2355,4300.0
2011-06-09 11:35:00,66.82,66.82,66.77,66.77,3200.0,54.2518,54.2518,54.2112,54.2112,3200.0
2011-06-09 11:40:00,66.75,66.76,66.61,66.61,10100.0,54.1949,54.203,54.0813,54.0813,10100.0
2011-06-09 11:45:00,66.62,66.69,66.62,66.66,5200.0,54.0894,54.1462,54.0894,54.1219,5200.0
2011-06-09 11:50:00,66.68,66.82,66.67,66.81,12900.0,54.1381,54.2518,54.13,54.2436,12900.0
2011-06-09 11:55:00,66.79,66.89,66.78,66.81,6200.0,54.2274,54.3086,54.2193,54.2436,6200.0
2011-06-09 12:00:00,66.8,66.8,66.74,66.78,3000.0,54.2355,54.2355,54.1868,54.2193,3000.0
2011-06-09 12:05:00,66.79,66.89,66.79,66.89,3400.0,54.2274,54.3086,54.2274,54.3086,3400.0
2011-06-09 12:10:00,66.89,67.03,66.89,67.01,5200.0,54.3086,54.4223,54.3086,54.406,5200.0
2011-06-09 12:15:00,67.0,67.13,66.98,67.06,6600.0,54.3979,54.5034,54.3817,54.4466,6600.0
2011-06-09 12:20:00,67.05,67.06,67.0,67.0,1900.0,54.4385,54.4466,54.3979,54.3979,1900.0
2011-06-09 12:25:00,66.98,66.99,66.96,66.98,3600.0,54.3817,54.3898,54.3654,54.3817,3600.0
2011-06-09 12:30:00,66.97,67.01,66.92,66.96,6900.0,54.3735,54.406,54.3329,54.3654,6900.0
2011-06-09 12:35:00,66.95,66.98,66.95,66.97,3900.0,54.3573,54.3817,54.3573,54.3735,3900.0
2011-06-09 12:40:00,66.98,67.05,66.98,67.05,2600.0,54.3817,54.4385,54.3817,54.4385,2600.0
2011-06-09 12:45:00,67.06,67.07,67.02,67.02,6100.0,54.4466,54.4547,54.4141,54.4141,6100.0
2011-06-09 12:50:00,67.01,67.01,66.95,66.98,3400.0,54.406,54.406,54.3573,54.3817,3400.0
2011-06-09 12:55:00,66.98,66.98,66.92,66.95,4400.0,54.3817,54.3817,54.3329,54.3573,4400.0
2011-06-09 13:00:00,66.97,67.01,66.91,66.91,2900.0,54.3735,54.406,54.3248,54.3248,2900.0
2011-06-09 13:05:00,66.93,67.0,66.93,67.0,4100.0,54.3411,54.3979,54.3411,54.3979,4100.0
2011-06-09 13:10:00,66.96,67.03,66.96,67.01,3900.0,54.3654,54.4223,54.3654,54.406,3900.0
2011-06-09 13:15:00,67.01,67.03,66.98,67.03,2700.0,54.406,54.4223,54.3817,54.4223,2700.0
2011-06-09 13:20:00,67.04,67.04,67.0,67.0,1500.0,54.4304,54.4304,54.3979,54.3979,1500.0
2011-06-09 13:25:00,67.0,67.0,66.85,66.9,4200.0,54.3979,54.3979,54.2761,54.3167,4200.0
2011-06-09 13:30:00,66.9,66.91,66.88,66.88,1100.0,54.3167,54.3248,54.3005,54.3005,1100.0
2011-06-09 13:35:00,66.88,66.88,66.74,66.78,5500.0,54.3005,54.3005,54.1868,54.2193,5500.0
2011-06-09 13:40:00,66.77,66.84,66.75,66.84,2900.0,54.2112,54.268,54.1949,54.268,2900.0
2011-06-09 13:45:00,66.83,66.84,66.82,66.83,3700.0,54.2599,54.268,54.2518,54.2599,3700.0
2011-06-09 13:50:00,66.84,67.06,66.84,67.01,6000.0,54.268,54.4466,54.268,54.406,6000.0
2011-06-09 13:55:00,67.0,67.01,66.94,66.96,4600.0,54.3979,54.406,54.3492,54.3654,4600.0
2011-06-09 14:00:00,66.92,66.98,66.92,66.96,3100.0,54.3329,54.3817,54.3329,54.3654,3100.0
2011-06-09 14:05:00,66.95,66.96,66.93,66.93,1000.0,54.3573,54.3654,54.3411,54.3411,1000.0
2011-06-09 14:10:00,66.96,66.99,66.93,66.97,3500.0,54.3654,54.3898,54.3411,54.3735,3500.0
2011-06-09 14:15:00,66.98,67.01,66.97,67.0,1300.0,54.3817,54.406,54.3735,54.3979,1300.0
2011-06-09 14:20:00,67.02,67.04,67.0,67.01,2000.0,54.4141,54.4304,54.3979,54.406,2000.0
2011-06-09 14:25:00,67.01,67.01,66.89,66.94,3100.0,54.406,54.406,54.3086,54.3492,3100.0
2011-06-09 14:30:00,66.91,66.93,66.88,66.88,3400.0,54.3248,54.3411,54.3005,54.3005,3400.0
2011-06-09 14:35:00,66.85,66.89,66.85,66.89,3800.0,54.2761,54.3086,54.2761,54.3086,3800.0
2011-06-09 14:40:00,66.91,66.96,66.91,66.91,3600.0,54.3248,54.3654,54.3248,54.3248,3600.0
2011-06-09 14:45:00,66.91,66.94,66.91,66.94,2200.0,54.3248,54.3492,54.3248,54.3492,2200.0
2011-06-09 14:50:00,66.94,66.96,66.91,66.96,6200.0,54.3492,54.3654,54.3248,54.3654,6200.0
2011-06-09 14:55:00,66.96,67.04,66.93,67.04,5700.0,54.3654,54.4304,54.3411,54.4304,5700.0
2011-06-09 15:00:00,67.05,67.15,67.02,67.1,6900.0,54.4385,54.5197,54.4141,54.4791,6900.0
2011-06-09 15:05:00,67.1,67.14,67.09,67.14,4700.0,54.4791,54.5116,54.471,54.5116,4700.0
2011-06-09 15:10:00,67.12,67.23,67.12,67.19,6700.0,54.4953,54.5846,54.4953,54.5522,6700.0
2011-06-09 15:15:00,67.17,67.17,67.04,67.04,3400.0,54.5359,54.5359,54.4304,54.4304,3400.0
2011-06-09 15:20:00,67.03,67.03,66.93,66.99,5500.0,54.4223,54.4223,54.3411,54.3898,5500.0
2011-06-09 15:25:00,66.97,66.97,66.84,66.86,6900.0,54.3735,54.3735,54.268,54.2842,6900.0
2011-06-09 15:30:00,66.87,66.88,66.72,66.72,7700.0,54.2924,54.3005,54.1706,54.1706,7700.0
2011-06-09 15:35:00,66.72,66.8,66.72,66.79,10100.0,54.1706,54.2355,54.1706,54.2274,10100.0
2011-06-09 15:40:00,66.76,66.77,66.69,66.74,8600.0,54.203,54.2112,54.1462,54.1868,8600.0
2011-06-09 15:45:00,66.72,66.72,66.52,66.57,24200.0,54.1706,54.1706,54.0082,54.0488,24200.0
2011-06-09 15:50:00,66.6,66.73,66.57,66.72,28800.0,54.0731,54.1787,54.0488,54.1706,28800.0
2011-06-09 15:55:00,66.71,66.74,66.6,66.66,20800.0,54.1624,54.1868,54.0731,54.1219,20800.0
2011-06-10 09:30:00,66.12,66.59,66.0,66.23,4500.0,53.6834,54.065,53.586,53.7727,4500.0
2011-06-10 09:35:00,66.24,66.24,66.02,66.17,5100.0,53.7808,53.7808,53.6022,53.724,5100.0
2011-06-10 09:40:00,66.11,66.27,66.11,66.27,2400.0,53.6753,53.8052,53.6753,53.8052,2400.0
2011-06-10 09:45:00,66.17,66.41,66.17,66.4,8600.0,53.724,53.9189,53.724,53.9108,8600.0
2011-06-10 09:50:00,66.33,66.33,66.13,66.21,4600.0,53.8539,53.8539,53.6915,53.7565,4600.0
2011-06-10 09:55:00,66.26,66.26,66.03,66.09,5100.0,53.7971,53.7971,53.6103,53.6591,5100.0
2011-06-10 10:00:00,66.1,66.11,65.93,65.93,7100.0,53.6672,53.6753,53.5292,53.5292,7100.0
2011-06-10 10:05:00,65.92,65.92,65.7,65.83,14600.0,53.521,53.521,53.3424,53.448,14600.0
2011-06-10 10:10:00,65.81,65.95,65.81,65.95,2800.0,53.4317,53.5454,53.4317,53.5454,2800.0
2011-06-10 10:15:00,65.92,66.12,65.86,66.12,4000.0,53.521,53.6834,53.4723,53.6834,4000.0
2011-06-10 10:20:00,66.11,66.12,65.98,66.06,4500.0,53.6753,53.6834,53.5698,53.6347,4500.0
2011-06-10 10:25:00,65.98,66.09,65.92,66.01,7000.0,53.5698,53.6591,53.521,53.5941,7000.0
2011-06-10 10:30:00,66.0,66.0,65.77,65.81,7200.0,53.586,53.586,53.3993,53.4317,7200.0
2011-06-10 10:35:00,65.89,65.95,65.83,65.92,3100.0,53.4967,53.5454,53.448,53.521,3100.0
2011-06-10 10:40:00,65.82,65.87,65.67,65.87,4100.0,53.4398,53.4804,53.3181,53.4804,4100.0
2011-06-10 10:45:00,65.83,65.9,65.77,65.9,3300.0,53.448,53.5048,53.3993,53.5048,3300.0
2011-06-10 10:50:00,65.93,65.94,65.75,65.8,4800.0,53.5292,53.5373,53.383,53.4236,4800.0
2011-06-10 10:55:00,65.81,65.87,65.75,65.78,6800.0,53.4317,53.4804,53.383,53.4074,6800.0
2011-06-10 11:00:00,65.81,65.83,65.73,65.75,10200.0,53.4317,53.448,53.3668,53.383,10200.0
2011-06-10 11:05:00,65.75,65.75,65.55,65.59,5800.0,53.383,53.383,53.2206,53.2531,5800.0
2011-06-10 11:10:00,65.59,65.64,65.56,65.62,4400.0,53.2531,53.2937,53.2288,53.2775,4400.0
2011-06-10 11:15:00,65.59,65.65,65.55,65.6,5200.0,53.2531,53.3018,53.2206,53.2612,5200.0
2011-06-10 11:20:00,65.62,65.71,65.59,65.71,7900.0,53.2775,53.3505,53.2531,53.3505,7900.0
2011-06-10 11:25:00,65.7,65.71,65.63,65.68,3100.0,53.3424,53.3505,53.2856,53.3262,3100.0
2011-06-10 11:30:00,65.63,65.68,65.63,65.68,10600.0,53.2856,53.3262,53.2856,53.3262,10600.0
2011-06-10 11:35:00,65.68,65.77,65.65,65.67,11500.0,53.3262,53.3993,53.3018,53.3181,11500.0
2011-06-10 11:40:00,65.67,65.75,65.67,65.75,1500.0,53.3181,53.383,53.3181,53.383,1500.0
2011-06-10 11:45:00,65.78,65.81,65.75,65.79,4500.0,53.4074,53.4317,53.383,53.4155,4500.0
2011-06-10 11:50:00,65.8,65.8,65.7,65.76,1400.0,53.4236,53.4236,53.3424,53.3911,1400.0
2011-06-10 11:55:00,65.79,65.79,65.66,65.71,4400.0,53.4155,53.4155,53.3099,53.3505,4400.0
2011-06-10 12:00:00,65.72,65.75,65.69,65.7,3900.0,53.3587,53.383,53.3343,53.3424,3900.0
2011-06-10 12:05:00,65.68,65.71,65.67,65.71,1300.0,53.3262,53.3505,53.3181,53.3505,1300.0
2011-06-10 12:10:00,65.7,65.7,65.67,65.7,5200.0,53.3424,53.3424,53.3181,53.3424,5200.0
2011-06-10 12:15:00,65.71,65.75,65.69,65.75,1300.0,53.3505,53.383,53.3343,53.383,1300.0
2011-06-10 12:20:00,65.79,65.82,65.74,65.77,3100.0,53.4155,53.4398,53.3749,53.3993,3100.0
2011-06-10 12:25:00,65.74,65.75,65.69,65.71,1900.0,53.3749,53.383,53.3343,53.3505,1900.0
2011-06-10 12:30:00,65.72,65.8,65.71,65.8,1400.0,53.3587,53.4236,53.3505,53.4236,1400.0
2011-06-10 12:35:00,65.79,65.85,65.74,65.82,3700.0,53.4155,53.4642,53.3749,53.4398,3700.0
2011-06-10 12:40:00,65.81,65.84,65.8,65.82,3800.0,53.4317,53.4561,53.4236,53.4398,3800.0
2011-06-10 12:45:00,65.82,65.86,65.8,65.84,10800.0,53.4398,53.4723,53.4236,53.4561,10800.0
2011-06-10 12:50:00,65.83,65.88,65.82,65.85,2500.0,53.448,53.4886,53.4398,53.4642,2500.0
2011-06-10 12:55:00,65.86,65.93,65.86,65.93,4900.0,53.4723,53.5292,53.4723,53.5292,4900.0
2011-06-10 13:00:00,65.93,65.94,65.84,65.84,1800.0,53.5292,53.5373,53.4561,53.4561,1800.0
2011-06-10 13:05:00,65.84,65.89,65.82,65.89,2300.0,53.4561,53.4967,53.4398,53.4967,2300.0
2011-06-10 13:10:00,65.85,65.85,65.73,65.75,3600.0,53.4642,53.4642,53.3668,53.383,3600.0
2011-06-10 13:15:00,65.76,65.83,65.74,65.78,5000.0,53.3911,53.448,53.3749,53.4074,5000.0
2011-06-10 13:20:00,65.78,65.83,65.78,65.83,6200.0,53.4074,53.448,53.4074,53.448,6200.0
2011-06-10 13:25:00,65.82,65.85,65.8,65.85,5400.0,53.4398,53.4642,53.4236,53.4642,5400.0
2011-06-10 13:30:00,65.83,65.89,65.72,65.75,9800.0,53.448,53.4967,53.3587,53.383,9800.0
2011-06-10 13:35:00,65.73,65.77,65.71,65.75,9700.0,53.3668,53.3993,53.3505,53.383,9700.0
2011-06-10 13:40:00,65.77,65.79,65.72,65.75,14900.0,53.3993,53.4155,53.3587,53.383,14900.0
2011-06-10 13:45:00,65.72,65.76,65.55,65.58,7900.0,53.3587,53.3911,53.2206,53.245,7900.0
2011-06-10 13:50:00,65.58,65.6,65.55,65.56,4900.0,53.245,53.2612,53.2206,53.2288,4900.0
2011-06-10 13:55:00,65.55,65.59,65.55,65.57,6900.0,53.2206,53.2531,53.2206,53.2369,6900.0
2011-06-10 14:00:00,65.55,65.69,65.55,65.69,6900.0,53.2206,53.3343,53.2206,53.3343,6900.0
2011-06-10 14:05:00,65.69,65.89,65.65,65.75,7200.0,53.3343,53.4967,53.3018,53.383,7200.0
2011-06-10 14:10:00,65.71,65.71,65.57,65.7,19100.0,53.3505,53.3505,53.2369,53.3424,19100.0
2011-06-10 14:15:00,65.69,65.71,65.64,65.69,11500.0,53.3343,53.3505,53.2937,53.3343,11500.0
2011-06-10 14:20:00,65.68,65.75,65.61,65.7,10300.0,53.3262,53.383,53.2693,53.3424,10300.0
2011-06-10 14:25:00,65.68,65.78,65.67,65.74,16300.0,53.3262,53.4074,53.3181,53.3749,16300.0
2011-06-10 14:30:00,65.72,65.77,65.68,65.7,15400.0,53.3587,53.3993,53.3262,53.3424,15400.0
2011-06-10 14:35:00,65.7,65.75,65.68,65.7,6200.0,53.3424,53.383,53.3262,53.3424,6200.0
2011-06-10 14:40:00,65.71,65.85,65.61,65.63,7900.0,53.3505,53.4642,53.2693,53.2856,7900.0
2011-06-10 14:45:00,65.63,65.69,65.63,65.63,4700.0,53.2856,53.3343,53.2856,53.2856,4700.0
2011-06-10 14:50:00,65.65,65.66,65.61,65.66,17100.0,53.3018,53.3099,53.2693,53.3099,17100.0
2011-06-10 14:55:00,65.66,65.81,65.63,65.81,14800.0,53.3099,53.4317,53.2856,53.4317,14800.0
2011-06-10 15:00:00,65.81,65.87,65.73,65.78,8500.0,53.4317,53.4804,53.3668,53.4074,8500.0
2011-06-10 15:05:00,65.78,65.78,65.61,65.72,18200.0,53.4074,53.4074,53.2693,53.3587,18200.0
2011-06-10 15:10:00,65.72,65.78,65.71,65.74,6600.0,53.3587,53.4074,53.3505,53.3749,6600.0
2011-06-10 15:15:00,65.73,65.81,65.7,65.75,6500.0,53.3668,53.4317,53.3424,53.383,6500.0
2011-06-10 15:20:00,65.75,65.75,65.68,65.73,13800.0,53.383,53.383,53.3262,53.3668,13800.0
2011-06-10 15:25:00,65.75,65.75,65.64,65.68,15500.0,53.383,53.383,53.2937,53.3262,15500.0
2011-06-10 15:30:00,65.69,65.78,65.65,65.71,19800.0,53.3343,53.4074,53.3018,53.3505,19800.0
2011-06-10 15:35:00,65.69,65.69,65.64,65.68,19200.0,53.3343,53.3343,53.2937,53.3262,19200.0
2011-06-10 15:40:00,65.68,65.74,65.56,65.58,10100.0,53.3262,53.3749,53.2288,53.245,10100.0
2011-06-10 15:45:00,65.6,65.64,65.48,65.53,9800.0,53.2612,53.2937,53.1638,53.2044,9800.0
2011-06-10 15:50:00,65.53,65.57,65.47,65.51,7100.0,53.2044,53.2369,53.1557,53.1882,7100.0
2011-06-10 15:55:00,65.51,65.56,65.46,65.47,25200.0,53.1882,53.2288,53.1476,53.1557,25200.0
2011-06-13 09:30:00,65.59,65.64,65.23,65.47,7300.0,53.3882,53.4289,53.0952,53.2905,7300.0
2011-06-13 09:35:00,65.51,65.57,65.36,65.38,16900.0,53.3231,53.3719,53.201,53.2173,16900.0
2011-06-13 09:40:00,65.37,65.86,65.37,65.75,25900.0,53.2091,53.608,53.2091,53.5184,25900.0
2011-06-13 09:45:00,65.82,65.87,65.72,65.72,6100.0,53.5754,53.6161,53.494,53.494,6100.0
2011-06-13 09:50:00,65.72,65.77,65.62,65.72,2100.0,53.494,53.5347,53.4126,53.494,2100.0
2011-06-13 09:55:00,65.68,65.74,65.68,65.68,3100.0,53.4615,53.5103,53.4615,53.4615,3100.0
2011-06-13 10:00:00,65.7,65.86,65.62,65.74,8000.0,53.4777,53.608,53.4126,53.5103,8000.0
2011-06-13 10:05:00,65.72,65.72,65.58,65.66,5600.0,53.494,53.494,53.3801,53.4452,5600.0
2011-06-13 10:10:00,65.66,65.67,65.55,65.62,3400.0,53.4452,53.4533,53.3556,53.4126,3400.0
2011-06-13 10:15:00,65.56,65.56,65.48,65.56,2800.0,53.3638,53.3638,53.2987,53.3638,2800.0
2011-06-13 10:20:00,65.51,65.64,65.48,65.54,2500.0,53.3231,53.4289,53.2987,53.3475,2500.0
2011-06-13 10:25:00,65.54,65.62,65.48,65.51,11400.0,53.3475,53.4126,53.2987,53.3231,11400.0
2011-06-13 10:30:00,65.5,65.5,65.4,65.42,8600.0,53.3149,53.3149,53.2336,53.2498,8600.0
2011-06-13 10:35:00,65.42,65.51,65.42,65.47,3600.0,53.2498,53.3231,53.2498,53.2905,3600.0
2011-06-13 10:40:00,65.43,65.49,65.23,65.26,8000.0,53.258,53.3068,53.0952,53.1196,8000.0
2011-06-13 10:45:00,65.28,65.28,65.17,65.2,16300.0,53.1359,53.1359,53.0463,53.0708,16300.0
2011-06-13 10:50:00,65.2,65.22,65.16,65.16,2000.0,53.0708,53.087,53.0382,53.0382,2000.0
2011-06-13 10:55:00,65.21,65.22,65.0,65.15,2900.0,53.0789,53.087,52.908,53.0301,2900.0
2011-06-13 11:00:00,65.16,65.21,65.1,65.15,7900.0,53.0382,53.0789,52.9894,53.0301,7900.0
2011-06-13 11:05:00,65.1,65.14,65.09,65.1,3700.0,52.9894,53.0219,52.9812,52.9894,3700.0
2011-06-13 11:10:00,65.06,65.15,65.06,65.15,2800.0,52.9568,53.0301,52.9568,53.0301,2800.0
2011-06-13 11:15:00,65.12,65.16,65.1,65.16,1000.0,53.0056,53.0382,52.9894,53.0382,1000.0
2011-06-13 11:20:00,65.16,65.26,65.13,65.26,6800.0,53.0382,53.1196,53.0138,53.1196,6800.0
2011-06-13 11:25:00,65.23,65.28,65.19,65.26,4100.0,53.0952,53.1359,53.0626,53.1196,4100.0
2011-06-13 11:30:00,65.24,65.31,65.21,65.23,4400.0,53.1033,53.1603,53.0789,53.0952,4400.0
2011-06-13 11:35:00,65.22,65.26,65.2,65.22,1400.0,53.087,53.1196,53.0708,53.087,1400.0
2011-06-13 11:40:00,65.19,65.28,65.19,65.22,3000.0,53.0626,53.1359,53.0626,53.087,3000.0
2011-06-13 11:45:00,65.19,65.21,65.08,65.11,3700.0,53.0626,53.0789,52.9731,52.9975,3700.0
2011-06-13 11:50:00,65.14,65.16,65.02,65.13,3100.0,53.0219,53.0382,52.9242,53.0138,3100.0
2011-06-13 11:55:00,65.11,65.12,65.04,65.06,5000.0,52.9975,53.0056,52.9405,52.9568,5000.0
2011-06-13 12:00:00,65.04,65.11,65.02,65.09,3100.0,52.9405,52.9975,52.9242,52.9812,3100.0
2011-06-13 12:05:00,65.1,65.13,65.06,65.06,2500.0,52.9894,53.0138,52.9568,52.9568,2500.0
2011-06-13 12:10:00,65.08,65.1,65.07,65.09,1900.0,52.9731,52.9894,52.9649,52.9812,1900.0
2011-06-13 12:15:00,65.12,65.16,65.03,65.05,7800.0,53.0056,53.0382,52.9324,52.9487,7800.0
2011-06-13 12:20:00,65.05,65.13,65.04,65.04,2800.0,52.9487,53.0138,52.9405,52.9405,2800.0
2011-06-13 12:25:00,65.05,65.05,65.02,65.04,2900.0,52.9487,52.9487,52.9242,52.9405,2900.0
2011-06-13 12:30:00,65.03,65.12,65.03,65.08,2200.0,52.9324,53.0056,52.9324,52.9731,2200.0
2011-06-13 12:35:00,65.12,65.15,65.08,65.15,2600.0,53.0056,53.0301,52.9731,53.0301,2600.0
2011-06-13 12:40:00,65.16,65.18,65.11,65.11,1700.0,53.0382,53.0545,52.9975,52.9975,1700.0
2011-06-13 12:45:00,65.1,65.12,65.07,65.12,5700.0,52.9894,53.0056,52.9649,53.0056,5700.0
2011-06-13 12:50:00,65.09,65.12,65.08,65.08,3400.0,52.9812,53.0056,52.9731,52.9731,3400.0
2011-06-13 12:55:00,65.07,65.11,65.03,65.04,4100.0,52.9649,52.9975,52.9324,52.9405,4100.0
2011-06-13 13:00:00,65.03,65.03,64.84,64.84,11100.0,52.9324,52.9324,52.7777,52.7777,11100.0
2011-06-13 13:05:00,64.84,64.84,64.7,64.76,14200.0,52.7777,52.7777,52.6638,52.7126,14200.0
2011-06-13 13:10:00,64.75,64.8,64.72,64.76,10300.0,52.7045,52.7452,52.6801,52.7126,10300.0
2011-06-13 13:15:00,64.78,64.99,64.78,64.99,3300.0,52.7289,52.8998,52.7289,52.8998,3300.0
2011-06-13 13:20:00,65.02,65.07,64.98,65.03,1800.0,52.9242,52.9649,52.8917,52.9324,1800.0
2011-06-13 13:25:00,65.07,65.13,65.02,65.13,4400.0,52.9649,53.0138,52.9242,53.0138,4400.0
2011-06-13 13:30:00,65.12,65.17,65.1,65.11,4700.0,53.0056,53.0463,52.9894,52.9975,4700.0
2011-06-13 13:35:00,65.09,65.19,65.06,65.16,3700.0,52.9812,53.0626,52.9568,53.0382,3700.0
2011-06-13 13:40:00,65.2,65.22,65.16,65.2,2000.0,53.0708,53.087,53.0382,53.0708,2000.0
2011-06-13 13:45:00,65.19,65.21,65.09,65.09,2400.0,53.0626,53.0789,52.9812,52.9812,2400.0
2011-06-13 13:50:00,65.07,65.32,65.07,65.31,3600.0,52.9649,53.1684,52.9649,53.1603,3600.0
2011-06-13 13:55:00,65.31,65.48,65.24,65.45,2300.0,53.1603,53.2987,53.1033,53.2743,2300.0
2011-06-13 14:00:00,65.49,65.53,65.42,65.53,3800.0,53.3068,53.3394,53.2498,53.3394,3800.0
2011-06-13 14:05:00,65.55,65.69,65.52,65.63,7000.0,53.3556,53.4696,53.3312,53.4208,7000.0
2011-06-13 14:10:00,65.62,65.64,65.47,65.47,2900.0,53.4126,53.4289,53.2905,53.2905,2900.0
2011-06-13 14:15:00,65.48,65.52,65.42,65.47,2500.0,53.2987,53.3312,53.2498,53.2905,2500.0
2011-06-13 14:20:00,65.47,65.52,65.42,65.52,1500.0,53.2905,53.3312,53.2498,53.3312,1500.0
2011-06-13 14:25:00,65.49,65.49,65.3,65.3,4600.0,53.3068,53.3068,53.1522,53.1522,4600.0
2011-06-13 14:30:00,65.28,65.35,65.14,65.2,4700.0,53.1359,53.1929,53.0219,53.0708,4700.0
2011-06-13 14:35:00,65.21,65.26,65.14,65.22,3600.0,53.0789,53.1196,53.0219,53.087,3600.0
2011-06-13 14:40:00,65.22,65.36,65.17,65.36,4000.0,53.087,53.201,53.0463,53.201,4000.0
2011-06-13 14:45:00,65.36,65.44,65.28,65.44,3700.0,53.201,53.2661,53.1359,53.2661,3700.0
2011-06-13 14:50:00,65.43,65.44,65.36,65.37,3900.0,53.258,53.2661,53.201,53.2091,3900.0
2011-06-13 14:55:00,65.32,65.32,65.23,65.25,3000.0,53.1684,53.1684,53.0952,53.1115,3000.0
2011-06-13 15:00:00,65.24,65.28,65.2,65.24,5300.0,53.1033,53.1359,53.0708,53.1033,5300.0
2011-06-13 15:05:00,65.27,65.39,65.22,65.24,6700.0,53.1277,53.2254,53.087,53.1033,6700.0
2011-06-13 15:10:00,65.24,65.28,65.16,65.2,4300.0,53.1033,53.1359,53.0382,53.0708,4300.0
2011-06-13 15:15:00,65.18,65.28,65.14,65.24,8500.0,53.0545,53.1359,53.0219,53.1033,8500.0
2011-06-13 15:20:00,65.26,65.26,65.21,65.21,2300.0,53.1196,53.1196,53.0789,53.0789,2300.0
2011-06-13 15:25:00,65.21,65.27,65.21,65.22,4300.0,53.0789,53.1277,53.0789,53.087,4300.0
2011-06-13 15:30:00,65.21,65.22,65.13,65.14,7100.0,53.0789,53.087,53.0138,53.0219,7100.0
2011-06-13 15:35:00,65.16,65.17,65.13,65.13,7700.0,53.0382,53.0463,53.0138,53.0138,7700.0
2011-06-13 15:40:00,65.13,65.21,65.04,65.12,9700.0,53.0138,53.0789,52.9405,53.0056,9700.0
2011-06-13 15:45:00,65.13,65.16,65.02,65.14,8500.0,53.0138,53.0382,52.9242,53.0219,8500.0
2011-06-13 15:50:00,65.13,65.21,65.07,65.2,8900.0,53.0138,53.0789,52.9649,53.0708,8900.0
2011-06-13 15:55:00,65.21,65.21,64.99,65.01,39800.0,53.0789,53.0789,52.8998,52.9161,39800.0
2011-06-14 09:30:00,65.87,66.26,65.83,66.07,7500.0,53.6161,53.9336,53.5836,53.7789,7500.0
2011-06-14 09:35:00,66.0,66.05,65.7,65.7,3700.0,53.7219,53.7626,53.4777,53.4777,3700.0
2011-06-14 09:40:00,65.75,65.84,65.65,65.81,2900.0,53.5184,53.5917,53.437,53.5673,2900.0
2011-06-14 09:45:00,65.89,65.99,65.87,65.87,3800.0,53.6324,53.7138,53.6161,53.6161,3800.0
2011-06-14 09:50:00,65.91,65.95,65.86,65.91,3600.0,53.6487,53.6812,53.608,53.6487,3600.0
2011-06-14 09:55:00,65.9,66.07,65.89,66.07,12400.0,53.6405,53.7789,53.6324,53.7789,12400.0
2011-06-14 10:00:00,66.05,66.24,65.97,66.2,4900.0,53.7626,53.9173,53.6975,53.8847,4900.0
2011-06-14 10:05:00,66.26,66.41,66.23,66.31,11400.0,53.9336,54.0557,53.9091,53.9743,11400.0
2011-06-14 10:10:00,66.31,66.4,66.23,66.3,9400.0,53.9743,54.0475,53.9091,53.9661,9400.0
2011-06-14 10:15:00,66.29,66.31,66.13,66.15,7200.0,53.958,53.9743,53.8277,53.844,7200.0
2011-06-14 10:20:00,66.22,66.32,66.18,66.21,5500.0,53.901,53.9824,53.8684,53.8929,5500.0
2011-06-14 10:25:00,66.21,66.3,66.14,66.24,6600.0,53.8929,53.9661,53.8359,53.9173,6600.0
2011-06-14 10:30:00,66.26,66.53,66.26,66.49,5200.0,53.9336,54.1533,53.9336,54.1208,5200.0
2011-06-14 10:35:00,66.5,66.6,66.48,66.56,6000.0,54.1289,54.2103,54.1126,54.1778,6000.0
2011-06-14 10:40:00,66.59,66.66,66.48,66.5,5800.0,54.2022,54.2592,54.1126,54.1289,5800.0
2011-06-14 10:45:00,66.5,66.55,66.5,66.5,1200.0,54.1289,54.1696,54.1289,54.1289,1200.0
2011-06-14 10:50:00,66.49,66.53,66.37,66.39,7000.0,54.1208,54.1533,54.0231,54.0394,7000.0
2011-06-14 10:55:00,66.39,66.45,66.38,66.38,4700.0,54.0394,54.0882,54.0312,54.0312,4700.0
2011-06-14 11:00:00,66.36,66.36,66.19,66.22,4500.0,54.015,54.015,53.8766,53.901,4500.0
2011-06-14 11:05:00,66.23,66.4,66.23,66.37,4500.0,53.9091,54.0475,53.9091,54.0231,4500.0
2011-06-14 11:10:00,66.34,66.35,66.33,66.33,1300.0,53.9987,54.0068,53.9905,53.9905,1300.0
2011-06-14 11:15:00,66.31,66.34,66.27,66.33,7600.0,53.9743,53.9987,53.9417,53.9905,7600.0
2011-06-14 11:20:00,66.28,66.45,66.28,66.36,4200.0,53.9498,54.0882,53.9498,54.015,4200.0
2011-06-14 11:25:00,66.37,66.37,66.3,66.33,4000.0,54.0231,54.0231,53.9661,53.9905,4000.0
2011-06-14 11:30:00,66.33,66.46,66.31,66.31,3000.0,53.9905,54.0964,53.9743,53.9743,3000.0
2011-06-14 11:35:00,66.33,66.38,66.29,66.32,12600.0,53.9905,54.0312,53.958,53.9824,12600.0
2011-06-14 11:40:00,66.33,66.36,66.33,66.34,500.0,53.9905,54.015,53.9905,53.9987,500.0
2011-06-14 11:45:00,66.34,66.52,66.31,66.5,14500.0,53.9987,54.1452,53.9743,54.1289,14500.0
2011-06-14 11:50:00,66.46,66.49,66.37,66.44,4200.0,54.0964,54.1208,54.0231,54.0801,4200.0
2011-06-14 11:55:00,66.51,66.66,66.51,66.66,2800.0,54.1371,54.2592,54.1371,54.2592,2800.0
2011-06-14 12:00:00,66.66,66.69,66.6,66.68,7000.0,54.2592,54.2836,54.2103,54.2754,7000.0
2011-06-14 12:05:00,66.68,66.78,66.68,66.78,4900.0,54.2754,54.3568,54.2754,54.3568,4900.0
2011-06-14 12:10:00,66.79,66.8,66.68,66.68,6800.0,54.365,54.3731,54.2754,54.2754,6800.0
2011-06-14 12:15:00,66.68,66.7,66.67,66.69,3100.0,54.2754,54.2917,54.2673,54.2836,3100.0
2011-06-14 12:20:00,66.71,66.8,66.71,66.8,1700.0,54.2999,54.3731,54.2999,54.3731,1700.0
2011-06-14 12:25:00,66.82,66.85,66.8,66.82,2700.0,54.3894,54.4138,54.3731,54.3894,2700.0
2011-06-14 12:30:00,66.82,66.82,66.72,66.75,2700.0,54.3894,54.3894,54.308,54.3324,2700.0
2011-06-14 12:35:00,66.72,66.75,66.68,66.75,4000.0,54.308,54.3324,54.2754,54.3324,4000.0
2011-06-14 12:40:00,66.74,66.74,66.63,66.71,5000.0,54.3243,54.3243,54.2347,54.2999,5000.0
2011-06-14 12:45:00,66.71,66.71,66.69,66.7,1200.0,54.2999,54.2999,54.2836,54.2917,1200.0
2011-06-14 12:50:00,66.7,66.7,66.65,66.68,2700.0,54.2917,54.2917,54.251,54.2754,2700.0
2011-06-14 12:55:00,66.67,66.76,66.66,66.72,3600.0,54.2673,54.3405,54.2592,54.308,3600.0
2011-06-14 13:00:00,66.73,66.73,66.64,66.64,2300.0,54.3161,54.3161,54.2429,54.2429,2300.0
2011-06-14 13:05:00,66.62,66.67,66.6,66.67,1700.0,54.2266,54.2673,54.2103,54.2673,1700.0
2011-06-14 13:10:00,66.69,66.69,66.64,66.68,1500.0,54.2836,54.2836,54.2429,54.2754,1500.0
2011-06-14 13:15:00,66.68,66.69,66.61,66.61,1500.0,54.2754,54.2836,54.2185,54.2185,1500.0
2011-06-14 13:20:00,66.63,66.74,66.63,66.74,1500.0,54.2347,54.3243,54.2347,54.3243,1500.0
2011-06-14 13:25:00,66.74,66.77,66.74,66.75,1200.0,54.3243,54.3487,54.3243,54.3324,1200.0
2011-06-14 13:30:00,66.77,66.85,66.76,66.81,6100.0,54.3487,54.4138,54.3405,54.3812,6100.0
2011-06-14 13:35:00,66.8,66.87,66.79,66.85,4000.0,54.3731,54.4301,54.365,54.4138,4000.0
2011-06-14 13:40:00,66.84,66.87,66.82,66.87,1300.0,54.4057,54.4301,54.3894,54.4301,1300.0
2011-06-14 13:45:00,66.89,66.91,66.75,66.76,2100.0,54.4464,54.4626,54.3324,54.3405,2100.0
2011-06-14 13:50:00,66.76,66.77,66.65,66.65,3100.0,54.3405,54.3487,54.251,54.251,3100.0
2011-06-14 13:55:00,66.65,66.7,66.65,66.66,2100.0,54.251,54.2917,54.251,54.2592,2100.0
2011-06-14 14:00:00,66.65,66.68,66.56,66.62,4900.0,54.251,54.2754,54.1778,54.2266,4900.0
2011-06-14 14:05:00,66.61,66.61,66.54,66.56,1400.0,54.2185,54.2185,54.1615,54.1778,1400.0
2011-06-14 14:10:00,66.56,66.57,66.49,66.5,3300.0,54.1778,54.1859,54.1208,54.1289,3300.0
2011-06-14 14:15:00,66.49,66.49,66.45,66.46,1600.0,54.1208,54.1208,54.0882,54.0964,1600.0
2011-06-14 14:20:00,66.45,66.45,66.39,66.43,2600.0,54.0882,54.0882,54.0394,54.0719,2600.0
2011-06-14 14:25:00,66.43,66.48,66.42,66.46,1600.0,54.0719,54.1126,54.0638,54.0964,1600.0
2011-06-14 14:30:00,66.46,66.46,66.39,66.41,3100.0,54.0964,54.0964,54.0394,54.0557,3100.0
2011-06-14 14:35:00,66.4,66.45,66.32,66.42,4200.0,54.0475,54.0882,53.9824,54.0638,4200.0
2011-06-14 14:40:00,66.44,66.47,66.4,66.46,1500.0,54.0801,54.1045,54.0475,54.0964,1500.0
2011-06-14 14:45:00,66.44,66.55,66.44,66.54,2600.0,54.0801,54.1696,54.0801,54.1615,2600.0
2011-06-14 14:50:00,66.56,66.56,66.47,66.49,2300.0,54.1778,54.1778,54.1045,54.1208,2300.0
2011-06-14 14:55:00,66.51,66.52,66.46,66.47,1400.0,54.1371,54.1452,54.0964,54.1045,1400.0
2011-06-14 15:00:00,66.5,66.59,66.5,66.57,2800.0,54.1289,54.2022,54.1289,54.1859,2800.0
2011-06-14 15:05:00,66.58,66.58,66.48,66.51,17800.0,54.194,54.194,54.1126,54.1371,17800.0
2011-06-14 15:10:00,66.51,66.52,66.45,66.49,5100.0,54.1371,54.1452,54.0882,54.1208,5100.0
2011-06-14 15:15:00,66.48,66.51,66.43,66.44,6000.0,54.1126,54.1371,54.0719,54.0801,6000.0
2011-06-14 15:20:00,66.44,66.44,66.31,66.33,4600.0,54.0801,54.0801,53.9743,53.9905,4600.0
2011-06-14 15:25:00,66.34,66.37,66.28,66.34,5500.0,53.9987,54.0231,53.9498,53.9987,5500.0
2011-06-14 15:30:00,66.37,66.38,66.3,66.32,4900.0,54.0231,54.0312,53.9661,53.9824,4900.0
2011-06-14 15:35:00,66.32,66.32,66.16,66.21,8400.0,53.9824,53.9824,53.8522,53.8929,8400.0
2011-06-14 15:40:00,66.2,66.26,66.17,66.24,7300.0,53.8847,53.9336,53.8603,53.9173,7300.0
2011-06-14 15:45:00,66.2,66.22,66.02,66.18,31000.0,53.8847,53.901,53.7382,53.8684,31000.0
2011-06-14 15:50:00,66.19,66.23,66.04,66.05,13700.0,53.8766,53.9091,53.7545,53.7626,13700.0
2011-06-14 15:55:00,66.1,66.23,66.07,66.23,26100.0,53.8033,53.9091,53.7789,53.9091,26100.0
2011-06-15 09:30:00,65.5,65.5,65.38,65.43,6200.0,53.3149,53.3149,53.2173,53.258,6200.0
2011-06-15 09:35:00,65.6,65.67,65.5,65.58,2300.0,53.3963,53.4533,53.3149,53.3801,2300.0
2011-06-15 09:40:00,65.58,66.07,65.45,66.04,8100.0,53.3801,53.7789,53.2743,53.7545,8100.0
2011-06-15 09:45:00,66.04,66.13,65.97,66.0,4100.0,53.7545,53.8277,53.6975,53.7219,4100.0
2011-06-15 09:50:00,65.97,66.31,65.97,66.31,3200.0,53.6975,53.9743,53.6975,53.9743,3200.0
2011-06-15 09:55:00,66.35,66.45,66.29,66.34,3000.0,54.0068,54.0882,53.958,53.9987,3000.0
2011-06-15 10:00:00,66.29,66.35,66.13,66.13,2300.0,53.958,54.0068,53.8277,53.8277,2300.0
2011-06-15 10:05:00,66.2,66.21,66.12,66.17,2300.0,53.8847,53.8929,53.8196,53.8603,2300.0
2011-06-15 10:10:00,66.14,66.3,66.14,66.2,3500.0,53.8359,53.9661,53.8359,53.8847,3500.0
2011-06-15 10:15:00,66.26,66.26,66.09,66.11,900.0,53.9336,53.9336,53.7952,53.8115,900.0
2011-06-15 10:20:00,66.08,66.1,65.97,66.04,900.0,53.7871,53.8033,53.6975,53.7545,900.0
2011-06-15 10:25:00,65.98,65.99,65.94,65.94,4100.0,53.7057,53.7138,53.6731,53.6731,4100.0
2011-06-15 10:30:00,65.93,66.06,65.85,65.9,5500.0,53.665,53.7708,53.5998,53.6405,5500.0
2011-06-15 10:35:00,65.93,65.93,65.75,65.79,800.0,53.665,53.665,53.5184,53.551,800.0
2011-06-15 10:40:00,65.81,65.91,65.79,65.91,1800.0,53.5673,53.6487,53.551,53.6487,1800.0
2011-06-15 10:45:00,65.97,66.05,65.89,66.05,1000.0,53.6975,53.7626,53.6324,53.7626,1000.0
2011-06-15 10:50:00,66.08,66.1,66.0,66.01,2100.0,53.7871,53.8033,53.7219,53.7301,2100.0
2011-06-15 10:55:00,66.02,66.07,66.02,66.06,900.0,53.7382,53.7789,53.7382,53.7708,900.0
2011-06-15 11:00:00,66.01,66.1,65.98,65.98,5000.0,53.7301,53.8033,53.7057,53.7057,5000.0
2011-06-15 11:05:00,65.98,66.03,65.95,66.03,6300.0,53.7057,53.7464,53.6812,53.7464,6300.0
2011-06-15 11:10:00,66.03,66.03,65.95,65.98,12700.0,53.7464,53.7464,53.6812,53.7057,12700.0
2011-06-15 11:15:00,65.98,66.03,65.95,66.03,1100.0,53.7057,53.7464,53.6812,53.7464,1100.0
2011-06-15 11:20:00,66.04,66.04,65.95,66.01,3100.0,53.7545,53.7545,53.6812,53.7301,3100.0
2011-06-15 11:25:00,65.96,66.05,65.95,65.95,1300.0,53.6894,53.7626,53.6812,53.6812,1300.0
2011-06-15 11:30:00,65.98,66.03,65.86,65.87,10500.0,53.7057,53.7464,53.608,53.6161,10500.0
2011-06-15 11:35:00,65.88,65.88,65.71,65.77,9700.0,53.6243,53.6243,53.4859,53.5347,9700.0
2011-06-15 11:40:00,65.75,65.9,65.74,65.88,21900.0,53.5184,53.6405,53.5103,53.6243,21900.0
2011-06-15 11:45:00,65.88,65.89,65.8,65.8,6300.0,53.6243,53.6324,53.5591,53.5591,6300.0
2011-06-15 11:50:00,65.8,65.87,65.67,65.87,11300.0,53.5591,53.6161,53.4533,53.6161,11300.0
2011-06-15 11:55:00,65.87,65.87,65.73,65.83,7400.0,53.6161,53.6161,53.5022,53.5836,7400.0
2011-06-15 12:00:00,65.86,65.89,65.82,65.88,6200.0,53.608,53.6324,53.5754,53.6243,6200.0
2011-06-15 12:05:00,65.86,65.89,65.85,65.86,4600.0,53.608,53.6324,53.5998,53.608,4600.0
2011-06-15 12:10:00,65.86,65.88,65.83,65.88,6100.0,53.608,53.6243,53.5836,53.6243,6100.0
2011-06-15 12:15:00,65.88,65.88,65.74,65.78,11000.0,53.6243,53.6243,53.5103,53.5429,11000.0
2011-06-15 12:20:00,65.8,65.84,65.6,65.66,15600.0,53.5591,53.5917,53.3963,53.4452,15600.0
2011-06-15 12:25:00,65.63,65.76,65.5,65.76,12000.0,53.4208,53.5266,53.3149,53.5266,12000.0
2011-06-15 12:30:00,65.72,65.78,65.71,65.71,5200.0,53.494,53.5429,53.4859,53.4859,5200.0
2011-06-15 12:35:00,65.74,65.78,65.7,65.77,11700.0,53.5103,53.5429,53.4777,53.5347,11700.0
2011-06-15 12:40:00,65.77,65.89,65.77,65.83,4100.0,53.5347,53.6324,53.5347,53.5836,4100.0
2011-06-15 12:45:00,65.83,65.87,65.8,65.85,2500.0,53.5836,53.6161,53.5591,53.5998,2500.0
2011-06-15 12:50:00,65.86,65.87,65.78,65.8,2500.0,53.608,53.6161,53.5429,53.5591,2500.0
2011-06-15 12:55:00,65.8,65.82,65.7,65.73,7500.0,53.5591,53.5754,53.4777,53.5022,7500.0
2011-06-15 13:00:00,65.77,65.81,65.71,65.8,13100.0,53.5347,53.5673,53.4859,53.5591,13100.0
2011-06-15 13:05:00,65.78,65.83,65.71,65.71,3600.0,53.5429,53.5836,53.4859,53.4859,3600.0
2011-06-15 13:10:00,65.73,65.75,65.7,65.74,2300.0,53.5022,53.5184,53.4777,53.5103,2300.0
2011-06-15 13:15:00,65.72,65.73,65.62,65.62,2900.0,53.494,53.5022,53.4126,53.4126,2900.0
2011-06-15 13:20:00,65.61,65.64,65.53,65.58,3800.0,53.4045,53.4289,53.3394,53.3801,3800.0
2011-06-15 13:25:00,65.58,65.66,65.5,65.56,2800.0,53.3801,53.4452,53.3149,53.3638,2800.0
2011-06-15 13:30:00,65.57,65.57,65.48,65.48,2900.0,53.3719,53.3719,53.2987,53.2987,2900.0
2011-06-15 13:35:00,65.45,65.48,65.4,65.47,4900.0,53.2743,53.2987,53.2336,53.2905,4900.0
2011-06-15 13:40:00,65.5,65.63,65.5,65.56,8500.0,53.3149,53.4208,53.3149,53.3638,8500.0
2011-06-15 13:45:00,65.55,65.55,65.4,65.49,3600.0,53.3556,53.3556,53.2336,53.3068,3600.0
2011-06-15 13:50:00,65.46,65.49,65.44,65.44,2800.0,53.2824,53.3068,53.2661,53.2661,2800.0
2011-06-15 13:55:00,65.45,65.65,65.44,65.65,4500.0,53.2743,53.437,53.2661,53.437,4500.0
2011-06-15 14:00:00,65.65,65.76,65.62,65.75,5400.0,53.437,53.5266,53.4126,53.5184,5400.0
2011-06-15 14:05:00,65.75,65.92,65.75,65.81,2800.0,53.5184,53.6568,53.5184,53.5673,2800.0
2011-06-15 14:10:00,65.81,65.81,65.75,65.78,6600.0,53.5673,53.5673,53.5184,53.5429,6600.0
2011-06-15 14:15:00,65.8,65.81,65.65,65.66,3300.0,53.5591,53.5673,53.437,53.4452,3300.0
2011-06-15 14:20:00,65.66,65.69,65.59,65.6,5700.0,53.4452,53.4696,53.3882,53.3963,5700.0
2011-06-15 14:25:00,65.57,65.6,65.53,65.56,7200.0,53.3719,53.3963,53.3394,53.3638,7200.0
2011-06-15 14:30:00,65.53,65.72,65.52,65.7,5200.0,53.3394,53.494,53.3312,53.4777,5200.0
2011-06-15 14:35:00,65.7,65.72,65.64,65.69,2200.0,53.4777,53.494,53.4289,53.4696,2200.0
2011-06-15 14:40:00,65.67,65.7,65.61,65.63,8300.0,53.4533,53.4777,53.4045,53.4208,8300.0
2011-06-15 14:45:00,65.63,65.78,65.46,65.7,13600.0,53.4208,53.5429,53.2824,53.4777,13600.0
2011-06-15 14:50:00,65.67,65.7,65.54,65.67,19800.0,53.4533,53.4777,53.3475,53.4533,19800.0
2011-06-15 14:55:00,65.64,65.68,65.59,65.62,6200.0,53.4289,53.4615,53.3882,53.4126,6200.0
2011-06-15 15:00:00,65.62,65.67,65.48,65.53,16500.0,53.4126,53.4533,53.2987,53.3394,16500.0
2011-06-15 15:05:00,65.51,65.59,65.47,65.49,12700.0,53.3231,53.3882,53.2905,53.3068,12700.0
2011-06-15 15:10:00,65.51,65.57,65.47,65.51,8000.0,53.3231,53.3719,53.2905,53.3231,8000.0
2011-06-15 15:15:00,65.54,65.55,65.48,65.55,10100.0,53.3475,53.3556,53.2987,53.3556,10100.0
2011-06-15 15:20:00,65.57,65.63,65.47,65.59,9100.0,53.3719,53.4208,53.2905,53.3882,9100.0
2011-06-15 15:25:00,65.58,65.65,65.52,65.61,8500.0,53.3801,53.437,53.3312,53.4045,8500.0
2011-06-15 15:30:00,65.63,65.65,65.57,65.6,10500.0,53.4208,53.437,53.3719,53.3963,10500.0
2011-06-15 15:35:00,65.61,65.64,65.53,65.53,7600.0,53.4045,53.4289,53.3394,53.3394,7600.0
2011-06-15 15:40:00,65.5,65.57,65.5,65.57,8900.0,53.3149,53.3719,53.3149,53.3719,8900.0
2011-06-15 15:45:00,65.53,65.65,65.51,65.53,25200.0,53.3394,53.437,53.3231,53.3394,25200.0
2011-06-15 15:50:00,65.52,65.65,65.48,65.65,13000.0,53.3312,53.437,53.2987,53.437,13000.0
2011-06-15 15:55:00,65.64,65.64,65.53,65.6,45200.0,53.4289,53.4289,53.3394,53.3963,45200.0
2011-06-16 09:30:00,65.59,65.92,65.56,65.78,19900.0,53.3882,53.6568,53.3638,53.5429,19900.0
2011-06-16 09:35:00,65.75,66.14,65.7,66.02,8000.0,53.5184,53.8359,53.4777,53.7382,8000.0
2011-06-16 09:40:00,66.11,66.26,66.01,66.12,4600.0,53.8115,53.9336,53.7301,53.8196,4600.0
2011-06-16 09:45:00,66.05,66.13,65.8,65.8,4600.0,53.7626,53.8277,53.5591,53.5591,4600.0
2011-06-16 09:50:00,65.81,66.07,65.81,66.0,4800.0,53.5673,53.7789,53.5673,53.7219,4800.0
2011-06-16 09:55:00,65.95,65.97,65.61,65.74,17800.0,53.6812,53.6975,53.4045,53.5103,17800.0
2011-06-16 10:00:00,65.71,65.91,65.59,65.9,37200.0,53.4859,53.6487,53.3882,53.6405,37200.0
2011-06-16 10:05:00,65.87,66.14,65.87,66.08,10700.0,53.6161,53.8359,53.6161,53.7871,10700.0
2011-06-16 10:10:00,66.05,66.31,66.0,66.31,6200.0,53.7626,53.9743,53.7219,53.9743,6200.0
2011-06-16 10:15:00,66.29,66.33,66.1,66.12,1900.0,53.958,53.9905,53.8033,53.8196,1900.0
2011-06-16 10:20:00,66.12,66.13,65.99,66.13,4100.0,53.8196,53.8277,53.7138,53.8277,4100.0
2011-06-16 10:25:00,66.1,66.1,65.81,65.94,2800.0,53.8033,53.8033,53.5673,53.6731,2800.0
2011-06-16 10:30:00,65.9,65.92,65.8,65.81,2600.0,53.6405,53.6568,53.5591,53.5673,2600.0
2011-06-16 10:35:00,65.84,66.1,65.84,66.1,2800.0,53.5917,53.8033,53.5917,53.8033,2800.0
2011-06-16 10:40:00,66.07,66.12,66.03,66.09,2300.0,53.7789,53.8196,53.7464,53.7952,2300.0
2011-06-16 10:45:00,66.06,66.16,66.03,66.13,3800.0,53.7708,53.8522,53.7464,53.8277,3800.0
2011-06-16 10:50:00,66.11,66.26,66.11,66.18,6200.0,53.8115,53.9336,53.8115,53.8684,6200.0
2011-06-16 10:55:00,66.18,66.21,66.11,66.11,2100.0,53.8684,53.8929,53.8115,53.8115,2100.0
2011-06-16 11:00:00,66.13,66.13,65.82,65.83,5100.0,53.8277,53.8277,53.5754,53.5836,5100.0
2011-06-16 11:05:00,65.83,65.83,65.71,65.82,5000.0,53.5836,53.5836,53.4859,53.5754,5000.0
2011-06-16 11:10:00,65.81,65.84,65.7,65.8,3000.0,53.5673,53.5917,53.4777,53.5591,3000.0
2011-06-16 11:15:00,65.8,65.98,65.75,65.96,3200.0,53.5591,53.7057,53.5184,53.6894,3200.0
2011-06-16 11:20:00,66.05,66.1,65.88,65.91,4500.0,53.7626,53.8033,53.6243,53.6487,4500.0
2011-06-16 11:25:00,65.9,65.99,65.87,65.99,3600.0,53.6405,53.7138,53.6161,53.7138,3600.0
2011-06-16 11:30:00,65.96,66.03,65.87,65.89,2600.0,53.6894,53.7464,53.6161,53.6324,2600.0
2011-06-16 11:35:00,65.92,65.96,65.83,65.83,2100.0,53.6568,53.6894,53.5836,53.5836,2100.0
2011-06-16 11:40:00,65.83,65.88,65.71,65.72,3900.0,53.5836,53.6243,53.4859,53.494,3900.0
2011-06-16 11:45:00,65.75,65.91,65.75,65.78,3100.0,53.5184,53.6487,53.5184,53.5429,3100.0
2011-06-16 11:50:00,65.78,65.78,65.7,65.7,2100.0,53.5429,53.5429,53.4777,53.4777,2100.0
2011-06-16 11:55:00,65.71,65.74,65.67,65.72,2200.0,53.4859,53.5103,53.4533,53.494,2200.0
2011-06-16 12:00:00,65.74,65.78,65.73,65.78,1600.0,53.5103,53.5429,53.5022,53.5429,1600.0
2011-06-16 12:05:00,65.78,65.79,65.7,65.7,3300.0,53.5429,53.551,53.4777,53.4777,3300.0
2011-06-16 12:10:00,65.7,65.73,65.67,65.71,1700.0,53.4777,53.5022,53.4533,53.4859,1700.0
2011-06-16 12:15:00,65.69,65.73,65.63,65.71,1800.0,53.4696,53.5022,53.4208,53.4859,1800.0
2011-06-16 12:20:00,65.68,65.76,65.68,65.71,2300.0,53.4615,53.5266,53.4615,53.4859,2300.0
2011-06-16 12:25:00,65.69,65.81,65.67,65.8,4600.0,53.4696,53.5673,53.4533,53.5591,4600.0
2011-06-16 12:30:00,65.81,65.83,65.74,65.75,2900.0,53.5673,53.5836,53.5103,53.5184,2900.0
2011-06-16 12:35:00,65.72,65.76,65.66,65.66,3000.0,53.494,53.5266,53.4452,53.4452,3000.0
2011-06-16 12:40:00,65.67,65.67,65.57,65.57,3900.0,53.4533,53.4533,53.3719,53.3719,3900.0
2011-06-16 12:45:00,65.57,65.61,65.5,65.55,6700.0,53.3719,53.4045,53.3149,53.3556,6700.0
2011-06-16 12:50:00,65.57,65.63,65.54,65.63,1300.0,53.3719,53.4208,53.3475,53.4208,1300.0
2011-06-16 12:55:00,65.62,65.62,65.41,65.41,4000.0,53.4126,53.4126,53.2417,53.2417,4000.0
2011-06-16 13:00:00,65.38,65.39,65.27,65.27,5100.0,53.2173,53.2254,53.1277,53.1277,5100.0
2011-06-16 13:05:00,65.27,65.37,65.24,65.3,14400.0,53.1277,53.2091,53.1033,53.1522,14400.0
2011-06-16 13:10:00,65.29,65.31,65.24,65.24,4500.0,53.144,53.1603,53.1033,53.1033,4500.0
2011-06-16 13:15:00,65.25,65.35,65.23,65.28,4800.0,53.1115,53.1929,53.0952,53.1359,4800.0
2011-06-16 13:20:00,65.29,65.29,65.19,65.26,3600.0,53.144,53.144,53.0626,53.1196,3600.0
2011-06-16 13:25:00,65.29,65.29,65.22,65.22,4400.0,53.144,53.144,53.087,53.087,4400.0
2011-06-16 13:30:00,65.22,65.24,65.11,65.12,3100.0,53.087,53.1033,52.9975,53.0056,3100.0
2011-06-16 13:35:00,65.09,65.14,65.03,65.03,2400.0,52.9812,53.0219,52.9324,52.9324,2400.0
2011-06-16 13:40:00,65.0,65.03,64.86,64.91,11700.0,52.908,52.9324,52.794,52.8347,11700.0
2011-06-16 13:45:00,64.91,64.92,64.86,64.89,3700.0,52.8347,52.8428,52.794,52.8184,3700.0
2011-06-16 13:50:00,64.91,64.94,64.79,64.8,5800.0,52.8347,52.8591,52.737,52.7452,5800.0
2011-06-16 13:55:00,64.8,64.87,64.72,64.75,7300.0,52.7452,52.8021,52.6801,52.7045,7300.0
2011-06-16 14:00:00,64.72,64.75,64.65,64.69,7000.0,52.6801,52.7045,52.6231,52.6556,7000.0
2011-06-16 14:05:00,64.69,64.7,64.59,64.67,9300.0,52.6556,52.6638,52.5742,52.6394,9300.0
2011-06-16 14:10:00,64.65,64.67,64.56,64.6,11000.0,52.6231,52.6394,52.5498,52.5824,11000.0
2011-06-16 14:15:00,64.59,64.61,64.52,64.56,3200.0,52.5742,52.5905,52.5173,52.5498,3200.0
2011-06-16 14:20:00,64.56,64.68,64.55,64.55,7900.0,52.5498,52.6475,52.5417,52.5417,7900.0
2011-06-16 14:25:00,64.52,64.66,64.51,64.56,4600.0,52.5173,52.6312,52.5091,52.5498,4600.0
2011-06-16 14:30:00,64.56,64.58,64.48,64.49,4000.0,52.5498,52.5661,52.4847,52.4928,4000.0
2011-06-16 14:35:00,64.49,64.51,64.26,64.3,16100.0,52.4928,52.5091,52.3056,52.3382,16100.0
2011-06-16 14:40:00,64.3,64.36,64.28,64.29,10800.0,52.3382,52.387,52.3219,52.33,10800.0
2011-06-16 14:45:00,64.28,64.33,64.16,64.19,11600.0,52.3219,52.3626,52.2242,52.2487,11600.0
2011-06-16 14:50:00,64.18,64.22,64.12,64.17,22200.0,52.2405,52.2731,52.1917,52.2324,22200.0
2011-06-16 14:55:00,64.18,64.4,64.18,64.33,9800.0,52.2405,52.4196,52.2405,52.3626,9800.0
2011-06-16 15:00:00,64.33,64.39,64.3,64.37,7300.0,52.3626,52.4114,52.3382,52.3952,7300.0
2011-06-16 15:05:00,64.37,64.53,64.37,64.53,8800.0,52.3952,52.5254,52.3952,52.5254,8800.0
2011-06-16 15:10:00,64.52,64.68,64.52,64.67,15500.0,52.5173,52.6475,52.5173,52.6394,15500.0
2011-06-16 15:15:00,64.69,64.69,64.55,64.57,6600.0,52.6556,52.6556,52.5417,52.558,6600.0
2011-06-16 15:20:00,64.58,64.65,64.56,64.59,6100.0,52.5661,52.6231,52.5498,52.5742,6100.0
2011-06-16 15:25:00,64.59,64.69,64.59,64.63,6700.0,52.5742,52.6556,52.5742,52.6068,6700.0
2011-06-16 15:30:00,64.62,64.79,64.6,64.79,9900.0,52.5987,52.737,52.5824,52.737,9900.0
2011-06-16 15:35:00,64.8,64.94,64.79,64.84,10700.0,52.7452,52.8591,52.737,52.7777,10700.0
2011-06-16 15:40:00,64.85,64.89,64.76,64.76,11000.0,52.7859,52.8184,52.7126,52.7126,11000.0
2011-06-16 15:45:00,64.77,64.86,64.77,64.81,15600.0,52.7208,52.794,52.7208,52.7533,15600.0
2011-06-16 15:50:00,64.81,64.87,64.81,64.87,9800.0,52.7533,52.8021,52.7533,52.8021,9800.0
2011-06-16 15:55:00,64.87,64.92,64.84,64.91,23800.0,52.8021,52.8428,52.7777,52.8347,23800.0
2011-06-17 09:30:00,65.53,65.67,65.35,65.42,114300.0,53.3394,53.4533,53.1929,53.2498,114300.0
2011-06-17 09:35:00,65.39,65.41,65.22,65.36,5900.0,53.2254,53.2417,53.087,53.201,5900.0
2011-06-17 09:40:00,65.25,65.36,65.23,65.25,3700.0,53.1115,53.201,53.0952,53.1115,3700.0
2011-06-17 09:45:00,65.25,65.34,65.25,65.27,11800.0,53.1115,53.1847,53.1115,53.1277,11800.0
2011-06-17 09:50:00,65.28,65.28,65.06,65.06,11400.0,53.1359,53.1359,52.9568,52.9568,11400.0
2011-06-17 09:55:00,65.15,65.26,65.06,65.09,14800.0,53.0301,53.1196,52.9568,52.9812,14800.0
2011-06-17 10:00:00,65.11,65.75,65.11,65.57,7400.0,52.9975,53.5184,52.9975,53.3719,7400.0
2011-06-17 10:05:00,65.6,65.6,65.39,65.43,8300.0,53.3963,53.3963,53.2254,53.258,8300.0
2011-06-17 10:10:00,65.42,65.49,65.33,65.48,5700.0,53.2498,53.3068,53.1766,53.2987,5700.0
2011-06-17 10:15:00,65.42,65.46,65.33,65.39,8200.0,53.2498,53.2824,53.1766,53.2254,8200.0
2011-06-17 10:20:00,65.35,65.37,65.22,65.23,13000.0,53.1929,53.2091,53.087,53.0952,13000.0
2011-06-17 10:25:00,65.22,65.31,65.1,65.12,10300.0,53.087,53.1603,52.9894,53.0056,10300.0
2011-06-17 10:30:00,65.12,65.17,65.08,65.1,5200.0,53.0056,53.0463,52.9731,52.9894,5200.0
2011-06-17 10:35:00,65.1,65.18,65.07,65.16,3800.0,52.9894,53.0545,52.9649,53.0382,3800.0
2011-06-17 10:40:00,65.2,65.2,65.07,65.1,2600.0,53.0708,53.0708,52.9649,52.9894,2600.0
2011-06-17 10:45:00,65.09,65.27,65.06,65.27,5200.0,52.9812,53.1277,52.9568,53.1277,5200.0
2011-06-17 10:50:00,65.29,65.3,65.18,65.19,3100.0,53.144,53.1522,53.0545,53.0626,3100.0
2011-06-17 10:55:00,65.2,65.26,65.19,65.21,1600.0,53.0708,53.1196,53.0626,53.0789,1600.0
2011-06-17 11:00:00,65.16,65.16,64.99,65.05,9700.0,53.0382,53.0382,52.8998,52.9487,9700.0
2011-06-17 11:05:00,65.03,65.16,65.03,65.12,3600.0,52.9324,53.0382,52.9324,53.0056,3600.0
2011-06-17 11:10:00,65.14,65.31,65.14,65.28,2600.0,53.0219,53.1603,53.0219,53.1359,2600.0
2011-06-17 11:15:00,65.28,65.39,65.26,65.33,4800.0,53.1359,53.2254,53.1196,53.1766,4800.0
2011-06-17 11:20:00,65.42,65.47,65.36,65.4,2100.0,53.2498,53.2905,53.201,53.2336,2100.0
2011-06-17 11:25:00,65.41,65.48,65.39,65.47,2900.0,53.2417,53.2987,53.2254,53.2905,2900.0
2011-06-17 11:30:00,65.49,65.49,65.35,65.35,2800.0,53.3068,53.3068,53.1929,53.1929,2800.0
2011-06-17 11:35:00,65.37,65.44,65.31,65.31,2400.0,53.2091,53.2661,53.1603,53.1603,2400.0
2011-06-17 11:40:00,65.31,65.37,65.31,65.35,3100.0,53.1603,53.2091,53.1603,53.1929,3100.0
2011-06-17 11:45:00,65.39,65.47,65.37,65.47,1200.0,53.2254,53.2905,53.2091,53.2905,1200.0
2011-06-17 11:50:00,65.49,65.51,65.41,65.45,1900.0,53.3068,53.3231,53.2417,53.2743,1900.0
2011-06-17 11:55:00,65.51,65.57,65.49,65.5,1900.0,53.3231,53.3719,53.3068,53.3149,1900.0
2011-06-17 12:00:00,65.53,65.59,65.5,65.51,2100.0,53.3394,53.3882,53.3149,53.3231,2100.0
2011-06-17 12:05:00,65.5,65.63,65.5,65.63,3000.0,53.3149,53.4208,53.3149,53.4208,3000.0
2011-06-17 12:10:00,65.6,65.63,65.53,65.53,3000.0,53.3963,53.4208,53.3394,53.3394,3000.0
2011-06-17 12:15:00,65.52,65.53,65.45,65.45,2900.0,53.3312,53.3394,53.2743,53.2743,2900.0
2011-06-17 12:20:00,65.43,65.43,65.25,65.27,3500.0,53.258,53.258,53.1115,53.1277,3500.0
2011-06-17 12:25:00,65.3,65.33,65.22,65.24,4200.0,53.1522,53.1766,53.087,53.1033,4200.0
2011-06-17 12:30:00,65.29,65.3,65.22,65.23,2400.0,53.144,53.1522,53.087,53.0952,2400.0
2011-06-17 12:35:00,65.18,65.32,65.17,65.25,3200.0,53.0545,53.1684,53.0463,53.1115,3200.0
2011-06-17 12:40:00,65.25,65.25,65.19,65.25,5900.0,53.1115,53.1115,53.0626,53.1115,5900.0
2011-06-17 12:45:00,65.23,65.28,65.23,65.28,1000.0,53.0952,53.1359,53.0952,53.1359,1000.0
2011-06-17 12:50:00,65.22,65.22,65.01,65.02,4700.0,53.087,53.087,52.9161,52.9242,4700.0
2011-06-17 12:55:00,65.05,65.08,65.05,65.08,1500.0,52.9487,52.9731,52.9487,52.9731,1500.0
2011-06-17 13:00:00,65.09,65.09,64.95,65.0,4600.0,52.9812,52.9812,52.8673,52.908,4600.0
2011-06-17 13:05:00,64.98,65.06,64.97,64.97,5500.0,52.8917,52.9568,52.8835,52.8835,5500.0
2011-06-17 13:10:00,64.95,64.96,64.87,64.87,5500.0,52.8673,52.8754,52.8021,52.8021,5500.0
2011-06-17 13:15:00,64.81,64.81,64.75,64.79,9000.0,52.7533,52.7533,52.7045,52.737,9000.0
2011-06-17 13:20:00,64.77,64.81,64.77,64.77,2200.0,52.7208,52.7533,52.7208,52.7208,2200.0
2011-06-17 13:25:00,64.75,64.82,64.71,64.78,9900.0,52.7045,52.7615,52.6719,52.7289,9900.0
2011-06-17 13:30:00,64.78,64.9,64.76,64.86,5300.0,52.7289,52.8266,52.7126,52.794,5300.0
2011-06-17 13:35:00,64.87,64.92,64.84,64.92,3200.0,52.8021,52.8428,52.7777,52.8428,3200.0
2011-06-17 13:40:00,64.89,64.89,64.77,64.77,6200.0,52.8184,52.8184,52.7208,52.7208,6200.0
2011-06-17 13:45:00,64.75,64.81,64.7,64.81,5700.0,52.7045,52.7533,52.6638,52.7533,5700.0
2011-06-17 13:50:00,64.79,64.79,64.73,64.75,1200.0,52.737,52.737,52.6882,52.7045,1200.0
2011-06-17 13:55:00,64.74,64.81,64.74,64.8,4700.0,52.6963,52.7533,52.6963,52.7452,4700.0
2011-06-17 14:00:00,64.77,64.82,64.69,64.73,4100.0,52.7208,52.7615,52.6556,52.6882,4100.0
2011-06-17 14:05:00,64.77,64.78,64.71,64.76,3000.0,52.7208,52.7289,52.6719,52.7126,3000.0
2011-06-17 14:10:00,64.76,64.78,64.73,64.75,3500.0,52.7126,52.7289,52.6882,52.7045,3500.0
2011-06-17 14:15:00,64.78,64.88,64.77,64.86,4500.0,52.7289,52.8103,52.7208,52.794,4500.0
2011-06-17 14:20:00,64.87,64.95,64.87,64.92,2900.0,52.8021,52.8673,52.8021,52.8428,2900.0
2011-06-17 14:25:00,64.95,65.05,64.93,65.04,4000.0,52.8673,52.9487,52.851,52.9405,4000.0
2011-06-17 14:30:00,65.07,65.07,64.99,64.99,5300.0,52.9649,52.9649,52.8998,52.8998,5300.0
2011-06-17 14:35:00,65.0,65.0,64.9,64.93,7000.0,52.908,52.908,52.8266,52.851,7000.0
2011-06-17 14:40:00,64.92,65.0,64.91,64.95,9000.0,52.8428,52.908,52.8347,52.8673,9000.0
2011-06-17 14:45:00,64.93,64.96,64.88,64.96,8100.0,52.851,52.8754,52.8103,52.8754,8100.0
2011-06-17 14:50:00,64.94,64.99,64.91,64.92,2300.0,52.8591,52.8998,52.8347,52.8428,2300.0
2011-06-17 14:55:00,64.9,64.9,64.86,64.86,4800.0,52.8266,52.8266,52.794,52.794,4800.0
2011-06-17 15:00:00,64.88,64.9,64.84,64.84,4000.0,52.8103,52.8266,52.7777,52.7777,4000.0
2011-06-17 15:05:00,64.84,64.86,64.79,64.81,6700.0,52.7777,52.794,52.737,52.7533,6700.0
2011-06-17 15:10:00,64.79,64.81,64.71,64.74,6500.0,52.737,52.7533,52.6719,52.6963,6500.0
2011-06-17 15:15:00,64.73,64.75,64.56,64.67,12100.0,52.6882,52.7045,52.5498,52.6394,12100.0
2011-06-17 15:20:00,64.69,64.71,64.66,64.66,5300.0,52.6556,52.6719,52.6312,52.6312,5300.0
2011-06-17 15:25:00,64.7,64.73,64.64,64.7,9500.0,52.6638,52.6882,52.6149,52.6638,9500.0
2011-06-17 15:30:00,64.71,64.73,64.61,64.62,7500.0,52.6719,52.6882,52.5905,52.5987,7500.0
2011-06-17 15:35:00,64.63,64.78,64.62,64.69,10000.0,52.6068,52.7289,52.5987,52.6556,10000.0
2011-06-17 15:40:00,64.67,64.87,64.67,64.87,8000.0,52.6394,52.8021,52.6394,52.8021,8000.0
2011-06-17 15:45:00,64.87,64.87,64.77,64.83,21400.0,52.8021,52.8021,52.7208,52.7696,21400.0
2011-06-17 15:50:00,64.82,64.84,64.77,64.83,22200.0,52.7615,52.7777,52.7208,52.7696,22200.0
2011-06-17 15:55:00,64.81,64.84,64.66,64.71,36800.0,52.7533,52.7777,52.6312,52.6719,36800.0
2011-06-20 09:30:00,64.65,64.99,64.56,64.96,4200.0,52.6231,52.8998,52.5498,52.8754,4200.0
2011-06-20 09:35:00,65.03,65.03,64.79,64.86,2500.0,52.9324,52.9324,52.737,52.794,2500.0
2011-06-20 09:40:00,64.99,65.3,64.99,65.27,2900.0,52.8998,53.1522,52.8998,53.1277,2900.0
2011-06-20 09:45:00,65.26,65.44,65.26,65.44,2400.0,53.1196,53.2661,53.1196,53.2661,2400.0
2011-06-20 09:50:00,65.52,65.52,65.44,65.44,500.0,53.3312,53.3312,53.2661,53.2661,500.0
2011-06-20 09:55:00,65.45,65.58,65.45,65.48,1900.0,53.2743,53.3801,53.2743,53.2987,1900.0
2011-06-20 10:00:00,65.42,65.6,65.22,65.22,8500.0,53.2498,53.3963,53.087,53.087,8500.0
2011-06-20 10:05:00,65.25,65.36,65.19,65.19,2000.0,53.1115,53.201,53.0626,53.0626,2000.0
2011-06-20 10:10:00,65.08,65.13,65.02,65.07,1200.0,52.9731,53.0138,52.9242,52.9649,1200.0
2011-06-20 10:15:00,65.0,65.06,64.85,65.06,1800.0,52.908,52.9568,52.7859,52.9568,1800.0
2011-06-20 10:20:00,65.08,65.11,64.95,65.0,1200.0,52.9731,52.9975,52.8673,52.908,1200.0
2011-06-20 10:25:00,64.98,65.18,64.98,65.17,2000.0,52.8917,53.0545,52.8917,53.0463,2000.0
2011-06-20 10:30:00,65.22,65.31,65.18,65.23,5400.0,53.087,53.1603,53.0545,53.0952,5400.0
2011-06-20 10:35:00,65.25,65.27,65.2,65.27,700.0,53.1115,53.1277,53.0708,53.1277,700.0
2011-06-20 10:40:00,65.31,65.45,65.31,65.38,5400.0,53.1603,53.2743,53.1603,53.2173,5400.0
2011-06-20 10:45:00,65.41,65.44,65.38,65.44,500.0,53.2417,53.2661,53.2173,53.2661,500.0
2011-06-20 10:50:00,65.44,65.45,65.4,65.44,2300.0,53.2661,53.2743,53.2336,53.2661,2300.0
2011-06-20 10:55:00,65.48,65.53,65.45,65.48,9800.0,53.2987,53.3394,53.2743,53.2987,9800.0
2011-06-20 11:00:00,65.48,65.56,65.45,65.48,3000.0,53.2987,53.3638,53.2743,53.2987,3000.0
2011-06-20 11:05:00,65.49,65.55,65.46,65.5,3200.0,53.3068,53.3556,53.2824,53.3149,3200.0
2011-06-20 11:10:00,65.45,65.53,65.41,65.43,2400.0,53.2743,53.3394,53.2417,53.258,2400.0
2011-06-20 11:15:00,65.38,65.4,65.38,65.4,200.0,53.2173,53.2336,53.2173,53.2336,200.0
2011-06-20 11:20:00,65.42,65.65,65.42,65.63,2300.0,53.2498,53.437,53.2498,53.4208,2300.0
2011-06-20 11:25:00,65.68,65.69,65.56,65.59,3300.0,53.4615,53.4696,53.3638,53.3882,3300.0
2011-06-20 11:30:00,65.66,65.74,65.6,65.6,3000.0,53.4452,53.5103,53.3963,53.3963,3000.0
2011-06-20 11:35:00,65.65,65.7,65.61,65.65,1800.0,53.437,53.4777,53.4045,53.437,1800.0
2011-06-20 11:40:00,65.66,65.76,65.65,65.76,1800.0,53.4452,53.5266,53.437,53.5266,1800.0
2011-06-20 11:45:00,65.79,65.82,65.75,65.81,1700.0,53.551,53.5754,53.5184,53.5673,1700.0
2011-06-20 11:50:00,65.84,65.84,65.71,65.72,6000.0,53.5917,53.5917,53.4859,53.494,6000.0
2011-06-20 11:55:00,65.73,65.81,65.7,65.81,7500.0,53.5022,53.5673,53.4777,53.5673,7500.0
2011-06-20 12:00:00,65.81,65.86,65.76,65.76,1600.0,53.5673,53.608,53.5266,53.5266,1600.0
2011-06-20 12:05:00,65.81,65.82,65.79,65.79,800.0,53.5673,53.5754,53.551,53.551,800.0
2011-06-20 12:10:00,65.8,65.8,65.7,65.7,1200.0,53.5591,53.5591,53.4777,53.4777,1200.0
2011-06-20 12:15:00,65.76,65.79,65.76,65.79,1600.0,53.5266,53.551,53.5266,53.551,1600.0
2011-06-20 12:20:00,65.8,65.8,65.7,65.77,1200.0,53.5591,53.5591,53.4777,53.5347,1200.0
2011-06-20 12:25:00,65.79,65.87,65.78,65.87,2000.0,53.551,53.6161,53.5429,53.6161,2000.0
2011-06-20 12:30:00,65.87,65.87,65.84,65.85,800.0,53.6161,53.6161,53.5917,53.5998,800.0
2011-06-20 12:35:00,65.84,65.84,65.81,65.81,800.0,53.5917,53.5917,53.5673,53.5673,800.0
2011-06-20 12:40:00,65.82,65.83,65.82,65.83,1900.0,53.5754,53.5836,53.5754,53.5836,1900.0
2011-06-20 12:45:00,65.81,65.84,65.76,65.8,3200.0,53.5673,53.5917,53.5266,53.5591,3200.0
2011-06-20 12:50:00,65.8,65.85,65.7,65.7,4200.0,53.5591,53.5998,53.4777,53.4777,4200.0
2011-06-20 12:55:00,65.64,65.7,65.62,65.64,1800.0,53.4289,53.4777,53.4126,53.4289,1800.0
2011-06-20 13:00:00,65.64,65.72,65.62,65.64,3700.0,53.4289,53.494,53.4126,53.4289,3700.0
2011-06-20 13:05:00,65.63,65.67,65.57,65.66,1200.0,53.4208,53.4533,53.3719,53.4452,1200.0
2011-06-20 13:10:00,65.72,65.74,65.68,65.73,1300.0,53.494,53.5103,53.4615,53.5022,1300.0
2011-06-20 13:15:00,65.72,65.76,65.72,65.76,1000.0,53.494,53.5266,53.494,53.5266,1000.0
2011-06-20 13:20:00,65.76,65.78,65.75,65.78,1100.0,53.5266,53.5429,53.5184,53.5429,1100.0
2011-06-20 13:25:00,65.77,65.81,65.73,65.75,2500.0,53.5347,53.5673,53.5022,53.5184,2500.0
2011-06-20 13:30:00,65.73,65.76,65.69,65.76,2400.0,53.5022,53.5266,53.4696,53.5266,2400.0
2011-06-20 13:35:00,65.76,65.79,65.75,65.79,600.0,53.5266,53.551,53.5184,53.551,600.0
2011-06-20 13:40:00,65.74,65.79,65.74,65.74,2700.0,53.5103,53.551,53.5103,53.5103,2700.0
2011-06-20 13:45:00,65.7,65.72,65.64,65.64,2700.0,53.4777,53.494,53.4289,53.4289,2700.0
2011-06-20 13:50:00,65.63,65.63,65.6,65.6,1300.0,53.4208,53.4208,53.3963,53.3963,1300.0
2011-06-20 13:55:00,65.6,65.61,65.55,65.56,2600.0,53.3963,53.4045,53.3556,53.3638,2600.0
2011-06-20 14:00:00,65.59,65.71,65.59,65.67,3800.0,53.3882,53.4859,53.3882,53.4533,3800.0
2011-06-20 14:05:00,65.67,65.76,65.67,65.76,1500.0,53.4533,53.5266,53.4533,53.5266,1500.0
2011-06-20 14:10:00,65.79,65.8,65.73,65.74,1200.0,53.551,53.5591,53.5022,53.5103,1200.0
2011-06-20 14:15:00,65.74,65.77,65.7,65.74,1600.0,53.5103,53.5347,53.4777,53.5103,1600.0
2011-06-20 14:20:00,65.78,65.78,65.67,65.69,2000.0,53.5429,53.5429,53.4533,53.4696,2000.0
2011-06-20 14:25:00,65.7,65.74,65.7,65.73,700.0,53.4777,53.5103,53.4777,53.5022,700.0
2011-06-20 14:30:00,65.71,65.84,65.71,65.84,1900.0,53.4859,53.5917,53.4859,53.5917,1900.0
2011-06-20 14:35:00,65.84,65.94,65.79,65.8,4500.0,53.5917,53.6731,53.551,53.5591,4500.0
2011-06-20 14:40:00,65.81,65.87,65.79,65.82,4200.0,53.5673,53.6161,53.551,53.5754,4200.0
2011-06-20 14:45:00,65.83,66.01,65.83,65.91,9400.0,53.5836,53.7301,53.5836,53.6487,9400.0
2011-06-20 14:50:00,65.9,65.95,65.83,65.83,2700.0,53.6405,53.6812,53.5836,53.5836,2700.0
2011-06-20 14:55:00,65.85,65.89,65.85,65.89,3400.0,53.5998,53.6324,53.5998,53.6324,3400.0
2011-06-20 15:00:00,65.85,65.86,65.76,65.78,3300.0,53.5998,53.608,53.5266,53.5429,3300.0
2011-06-20 15:05:00,65.76,65.8,65.59,65.64,4700.0,53.5266,53.5591,53.3882,53.4289,4700.0
2011-06-20 15:10:00,65.63,65.63,65.49,65.54,6700.0,53.4208,53.4208,53.3068,53.3475,6700.0
2011-06-20 15:15:00,65.57,65.63,65.49,65.49,4500.0,53.3719,53.4208,53.3068,53.3068,4500.0
2011-06-20 15:20:00,65.49,65.6,65.45,65.6,3200.0,53.3068,53.3963,53.2743,53.3963,3200.0
2011-06-20 15:25:00,65.56,65.59,65.51,65.54,5600.0,53.3638,53.3882,53.3231,53.3475,5600.0
2011-06-20 15:30:00,65.52,65.68,65.52,65.68,3700.0,53.3312,53.4615,53.3312,53.4615,3700.0
2011-06-20 15:35:00,65.7,65.78,65.66,65.7,12300.0,53.4777,53.5429,53.4452,53.4777,12300.0
2011-06-20 15:40:00,65.7,65.7,65.62,65.63,15100.0,53.4777,53.4777,53.4126,53.4208,15100.0
2011-06-20 15:45:00,65.64,65.78,65.64,65.75,19700.0,53.4289,53.5429,53.4289,53.5184,19700.0
2011-06-20 15:50:00,65.76,65.77,65.64,65.65,11400.0,53.5266,53.5347,53.4289,53.437,11400.0
2011-06-20 15:55:00,65.64,65.69,65.62,65.67,20500.0,53.4289,53.4696,53.4126,53.4533,20500.0
2011-06-21 09:30:00,66.28,66.37,65.89,65.96,8000.0,53.9498,54.0231,53.6324,53.6894,8000.0
2011-06-21 09:35:00,66.02,66.35,66.0,66.35,2800.0,53.7382,54.0068,53.7219,54.0068,2800.0
2011-06-21 09:40:00,66.4,66.74,66.4,66.68,3800.0,54.0475,54.3243,54.0475,54.2754,3800.0
2011-06-21 09:45:00,66.6,66.69,66.54,66.54,1600.0,54.2103,54.2836,54.1615,54.1615,1600.0
2011-06-21 09:50:00,66.56,66.81,66.56,66.8,3200.0,54.1778,54.3812,54.1778,54.3731,3200.0
2011-06-21 09:55:00,66.81,66.94,66.76,66.92,2100.0,54.3812,54.4871,54.3405,54.4708,2100.0
2011-06-21 10:00:00,66.95,67.3,66.92,67.26,14500.0,54.4952,54.7801,54.4708,54.7475,14500.0
2011-06-21 10:05:00,67.28,67.36,67.2,67.27,6100.0,54.7638,54.8289,54.6987,54.7557,6100.0
2011-06-21 10:10:00,67.22,67.26,67.15,67.19,6300.0,54.715,54.7475,54.658,54.6906,6300.0
2011-06-21 10:15:00,67.19,67.39,67.19,67.36,4400.0,54.6906,54.8534,54.6906,54.8289,4400.0
2011-06-21 10:20:00,67.39,67.43,67.3,67.35,3400.0,54.8534,54.8859,54.7801,54.8208,3400.0
2011-06-21 10:25:00,67.35,67.38,67.25,67.26,3200.0,54.8208,54.8452,54.7394,54.7475,3200.0
2011-06-21 10:30:00,67.3,67.3,67.18,67.18,4000.0,54.7801,54.7801,54.6824,54.6824,4000.0
2011-06-21 10:35:00,67.18,67.26,67.17,67.23,3900.0,54.6824,54.7475,54.6743,54.7231,3900.0
2011-06-21 10:40:00,67.25,67.37,67.25,67.35,3600.0,54.7394,54.8371,54.7394,54.8208,3600.0
2011-06-21 10:45:00,67.34,67.51,67.34,67.35,3500.0,54.8127,54.951,54.8127,54.8208,3500.0
2011-06-21 10:50:00,67.36,67.38,67.29,67.37,8100.0,54.8289,54.8452,54.772,54.8371,8100.0
2011-06-21 10:55:00,67.37,67.39,67.3,67.34,8500.0,54.8371,54.8534,54.7801,54.8127,8500.0
2011-06-21 11:00:00,67.34,67.46,67.26,67.37,7200.0,54.8127,54.9103,54.7475,54.8371,7200.0
2011-06-21 11:05:00,67.37,67.48,67.26,67.44,11200.0,54.8371,54.9266,54.7475,54.894,11200.0
2011-06-21 11:10:00,67.45,67.66,67.45,67.65,8200.0,54.9022,55.0731,54.9022,55.065,8200.0
2011-06-21 11:15:00,67.66,67.84,67.66,67.7,5600.0,55.0731,55.2196,55.0731,55.1057,5600.0
2011-06-21 11:20:00,67.71,67.82,67.7,67.79,5800.0,55.1138,55.2034,55.1057,55.1789,5800.0
2011-06-21 11:25:00,67.77,67.9,67.76,67.82,3300.0,55.1627,55.2685,55.1545,55.2034,3300.0
2011-06-21 11:30:00,67.85,67.86,67.79,67.82,1500.0,55.2278,55.2359,55.1789,55.2034,1500.0
2011-06-21 11:35:00,67.8,67.89,67.78,67.89,3400.0,55.1871,55.2603,55.1708,55.2603,3400.0
2011-06-21 11:40:00,67.9,67.95,67.89,67.9,2600.0,55.2685,55.3092,55.2603,55.2685,2600.0
2011-06-21 11:45:00,67.84,67.86,67.76,67.81,3400.0,55.2196,55.2359,55.1545,55.1952,3400.0
2011-06-21 11:50:00,67.77,67.77,67.7,67.77,1900.0,55.1627,55.1627,55.1057,55.1627,1900.0
2011-06-21 11:55:00,67.77,67.77,67.7,67.73,2000.0,55.1627,55.1627,55.1057,55.1301,2000.0
2011-06-21 12:00:00,67.73,67.73,67.62,67.65,2500.0,55.1301,55.1301,55.0406,55.065,2500.0
2011-06-21 12:05:00,67.62,67.62,67.58,67.59,2400.0,55.0406,55.0406,55.008,55.0161,2400.0
2011-06-21 12:10:00,67.62,67.62,67.5,67.5,2100.0,55.0406,55.0406,54.9429,54.9429,2100.0
2011-06-21 12:15:00,67.5,67.57,67.48,67.55,3300.0,54.9429,54.9999,54.9266,54.9836,3300.0
2011-06-21 12:20:00,67.53,67.61,67.52,67.58,4900.0,54.9673,55.0324,54.9592,55.008,4900.0
2011-06-21 12:25:00,67.55,67.58,67.45,67.5,3800.0,54.9836,55.008,54.9022,54.9429,3800.0
2011-06-21 12:30:00,67.5,67.54,67.44,67.44,1000.0,54.9429,54.9754,54.894,54.894,1000.0
2011-06-21 12:35:00,67.4,67.44,67.36,67.42,2700.0,54.8615,54.894,54.8289,54.8778,2700.0
2011-06-21 12:40:00,67.44,67.47,67.36,67.36,1300.0,54.894,54.9185,54.8289,54.8289,1300.0
2011-06-21 12:45:00,67.36,67.49,67.36,67.49,2400.0,54.8289,54.9347,54.8289,54.9347,2400.0
2011-06-21 12:50:00,67.48,67.5,67.46,67.5,600.0,54.9266,54.9429,54.9103,54.9429,600.0
2011-06-21 12:55:00,67.5,67.52,67.5,67.52,1400.0,54.9429,54.9592,54.9429,54.9592,1400.0
2011-06-21 13:00:00,67.51,67.51,67.45,67.47,1400.0,54.951,54.951,54.9022,54.9185,1400.0
2011-06-21 13:05:00,67.49,67.49,67.38,67.42,2600.0,54.9347,54.9347,54.8452,54.8778,2600.0
2011-06-21 13:10:00,67.43,67.49,67.38,67.41,3000.0,54.8859,54.9347,54.8452,54.8696,3000.0
2011-06-21 13:15:00,67.41,67.41,67.33,67.33,2000.0,54.8696,54.8696,54.8045,54.8045,2000.0
2011-06-21 13:20:00,67.35,67.41,67.35,67.38,3700.0,54.8208,54.8696,54.8208,54.8452,3700.0
2011-06-21 13:25:00,67.38,67.48,67.37,67.45,9900.0,54.8452,54.9266,54.8371,54.9022,9900.0
2011-06-21 13:30:00,67.46,67.53,67.45,67.45,3400.0,54.9103,54.9673,54.9022,54.9022,3400.0
2011-06-21 13:35:00,67.46,67.52,67.46,67.46,2700.0,54.9103,54.9592,54.9103,54.9103,2700.0
2011-06-21 13:40:00,67.45,67.52,67.45,67.51,2300.0,54.9022,54.9592,54.9022,54.951,2300.0
2011-06-21 13:45:00,67.52,67.58,67.52,67.58,1900.0,54.9592,55.008,54.9592,55.008,1900.0
2011-06-21 13:50:00,67.57,67.57,67.54,67.55,1300.0,54.9999,54.9999,54.9754,54.9836,1300.0
2011-06-21 13:55:00,67.53,67.53,67.45,67.47,3100.0,54.9673,54.9673,54.9022,54.9185,3100.0
2011-06-21 14:00:00,67.49,67.57,67.49,67.56,1900.0,54.9347,54.9999,54.9347,54.9917,1900.0
2011-06-21 14:05:00,67.54,67.55,67.53,67.55,1400.0,54.9754,54.9836,54.9673,54.9836,1400.0
2011-06-21 14:10:00,67.55,67.57,67.54,67.55,2400.0,54.9836,54.9999,54.9754,54.9836,2400.0
2011-06-21 14:15:00,67.55,67.56,67.47,67.5,3700.0,54.9836,54.9917,54.9185,54.9429,3700.0
2011-06-21 14:20:00,67.52,67.55,67.49,67.54,3500.0,54.9592,54.9836,54.9347,54.9754,3500.0
2011-06-21 14:25:00,67.52,67.66,67.51,67.65,3700.0,54.9592,55.0731,54.951,55.065,3700.0
2011-06-21 14:30:00,67.65,67.69,67.65,67.69,2700.0,55.065,55.0975,55.065,55.0975,2700.0
2011-06-21 14:35:00,67.68,67.84,67.66,67.8,10100.0,55.0894,55.2196,55.0731,55.1871,10100.0
2011-06-21 14:40:00,67.77,67.78,67.66,67.68,3500.0,55.1627,55.1708,55.0731,55.0894,3500.0
2011-06-21 14:45:00,67.7,67.75,67.65,67.75,3900.0,55.1057,55.1464,55.065,55.1464,3900.0
2011-06-21 14:50:00,67.74,67.74,67.64,67.7,4800.0,55.1382,55.1382,55.0568,55.1057,4800.0
2011-06-21 14:55:00,67.68,67.77,67.68,67.75,2800.0,55.0894,55.1627,55.0894,55.1464,2800.0
2011-06-21 15:00:00,67.77,67.77,67.55,67.63,6400.0,55.1627,55.1627,54.9836,55.0487,6400.0
2011-06-21 15:05:00,67.62,67.68,67.6,67.67,5400.0,55.0406,55.0894,55.0243,55.0813,5400.0
2011-06-21 15:10:00,67.66,67.66,67.57,67.57,3800.0,55.0731,55.0731,54.9999,54.9999,3800.0
2011-06-21 15:15:00,67.57,67.58,67.53,67.55,5400.0,54.9999,55.008,54.9673,54.9836,5400.0
2011-06-21 15:20:00,67.55,67.55,67.52,67.53,4600.0,54.9836,54.9836,54.9592,54.9673,4600.0
2011-06-21 15:25:00,67.52,67.54,67.48,67.48,9700.0,54.9592,54.9754,54.9266,54.9266,9700.0
2011-06-21 15:30:00,67.47,67.51,67.43,67.48,8300.0,54.9185,54.951,54.8859,54.9266,8300.0
2011-06-21 15:35:00,67.49,67.6,67.49,67.6,6800.0,54.9347,55.0243,54.9347,55.0243,6800.0
2011-06-21 15:40:00,67.59,67.61,67.48,67.54,8900.0,55.0161,55.0324,54.9266,54.9754,8900.0
2011-06-21 15:45:00,67.56,67.7,67.56,67.7,12700.0,54.9917,55.1057,54.9917,55.1057,12700.0
2011-06-21 15:50:00,67.69,67.73,67.63,67.63,9000.0,55.0975,55.1301,55.0487,55.0487,9000.0
2011-06-21 15:55:00,67.64,67.68,67.54,67.66,19200.0,55.0568,55.0894,54.9754,55.0731,19200.0
2011-06-22 09:30:00,67.32,67.32,67.07,67.15,7900.0,54.7964,54.7964,54.5929,54.658,7900.0
2011-06-22 09:35:00,67.21,67.3,67.21,67.23,1500.0,54.7068,54.7801,54.7068,54.7231,1500.0
2011-06-22 09:40:00,67.19,67.6,67.14,67.6,3900.0,54.6906,55.0243,54.6499,55.0243,3900.0
2011-06-22 09:45:00,67.67,67.82,67.64,67.81,1500.0,55.0813,55.2034,55.0568,55.1952,1500.0
2011-06-22 09:50:00,67.76,67.76,67.68,67.7,1200.0,55.1545,55.1545,55.0894,55.1057,1200.0
2011-06-22 09:55:00,67.72,67.87,67.72,67.77,1300.0,55.122,55.2441,55.122,55.1627,1300.0
2011-06-22 10:00:00,67.8,67.86,67.68,67.73,1800.0,55.1871,55.2359,55.0894,55.1301,1800.0
2011-06-22 10:05:00,67.74,67.8,67.71,67.71,1800.0,55.1382,55.1871,55.1138,55.1138,1800.0
2011-06-22 10:10:00,67.76,67.76,67.69,67.69,1000.0,55.1545,55.1545,55.0975,55.0975,1000.0
2011-06-22 10:15:00,67.71,67.71,67.29,67.57,6800.0,55.1138,55.1138,54.772,54.9999,6800.0
2011-06-22 10:20:00,67.46,67.55,67.34,67.55,4900.0,54.9103,54.9836,54.8127,54.9836,4900.0
2011-06-22 10:25:00,67.54,67.67,67.54,67.67,1600.0,54.9754,55.0813,54.9754,55.0813,1600.0
2011-06-22 10:30:00,67.65,67.85,67.65,67.83,2100.0,55.065,55.2278,55.065,55.2115,2100.0
2011-06-22 10:35:00,67.78,67.87,67.78,67.81,1300.0,55.1708,55.2441,55.1708,55.1952,1300.0
2011-06-22 10:40:00,67.8,67.91,67.75,67.77,15100.0,55.1871,55.2766,55.1464,55.1627,15100.0
2011-06-22 10:45:00,67.76,67.92,67.73,67.89,10400.0,55.1545,55.2848,55.1301,55.2603,10400.0
2011-06-22 10:50:00,67.92,68.01,67.83,67.94,7200.0,55.2848,55.358,55.2115,55.301,7200.0
2011-06-22 10:55:00,67.94,68.02,67.91,67.92,5000.0,55.301,55.3662,55.2766,55.2848,5000.0
2011-06-22 11:00:00,67.9,68.01,67.83,67.87,5400.0,55.2685,55.358,55.2115,55.2441,5400.0
2011-06-22 11:05:00,67.83,67.83,67.67,67.79,2100.0,55.2115,55.2115,55.0813,55.1789,2100.0
2011-06-22 11:10:00,67.77,67.77,67.65,67.65,900.0,55.1627,55.1627,55.065,55.065,900.0
2011-06-22 11:15:00,67.69,67.85,67.69,67.85,3700.0,55.0975,55.2278,55.0975,55.2278,3700.0
2011-06-22 11:20:00,67.87,67.95,67.82,67.87,6500.0,55.2441,55.3092,55.2034,55.2441,6500.0
2011-06-22 11:25:00,67.87,67.89,67.84,67.87,1400.0,55.2441,55.2603,55.2196,55.2441,1400.0
2011-06-22 11:30:00,67.9,67.96,67.86,67.95,6100.0,55.2685,55.3173,55.2359,55.3092,6100.0
2011-06-22 11:35:00,67.94,67.94,67.88,67.9,4300.0,55.301,55.301,55.2522,55.2685,4300.0
2011-06-22 11:40:00,67.91,67.91,67.79,67.87,3900.0,55.2766,55.2766,55.1789,55.2441,3900.0
2011-06-22 11:45:00,67.85,67.85,67.77,67.78,1400.0,55.2278,55.2278,55.1627,55.1708,1400.0
2011-06-22 11:50:00,67.76,67.76,67.71,67.72,2500.0,55.1545,55.1545,55.1138,55.122,2500.0
2011-06-22 11:55:00,67.72,67.76,67.72,67.72,600.0,55.122,55.1545,55.122,55.122,600.0
2011-06-22 12:00:00,67.72,67.72,67.53,67.57,3100.0,55.122,55.122,54.9673,54.9999,3100.0
2011-06-22 12:05:00,67.59,67.67,67.59,67.67,2100.0,55.0161,55.0813,55.0161,55.0813,2100.0
2011-06-22 12:10:00,67.65,67.67,67.62,67.62,4500.0,55.065,55.0813,55.0406,55.0406,4500.0
2011-06-22 12:15:00,67.6,67.7,67.6,67.62,3100.0,55.0243,55.1057,55.0243,55.0406,3100.0
2011-06-22 12:20:00,67.62,67.63,67.6,67.6,1300.0,55.0406,55.0487,55.0243,55.0243,1300.0
2011-06-22 12:25:00,67.59,67.66,67.55,67.66,3900.0,55.0161,55.0731,54.9836,55.0731,3900.0
2011-06-22 12:30:00,67.62,67.62,67.43,67.43,2300.0,55.0406,55.0406,54.8859,54.8859,2300.0
2011-06-22 12:35:00,67.41,67.51,67.31,67.45,4200.0,54.8696,54.951,54.7882,54.9022,4200.0
2011-06-22 12:40:00,67.47,67.59,67.47,67.59,1300.0,54.9185,55.0161,54.9185,55.0161,1300.0
2011-06-22 12:45:00,67.6,67.68,67.59,67.68,1600.0,55.0243,55.0894,55.0161,55.0894,1600.0
2011-06-22 12:50:00,67.69,67.83,67.69,67.8,2600.0,55.0975,55.2115,55.0975,55.1871,2600.0
2011-06-22 12:55:00,67.76,67.76,67.72,67.73,1400.0,55.1545,55.1545,55.122,55.1301,1400.0
2011-06-22 13:00:00,67.72,67.73,67.66,67.68,2000.0,55.122,55.1301,55.0731,55.0894,2000.0
2011-06-22 13:05:00,67.69,67.72,67.66,67.7,2400.0,55.0975,55.122,55.0731,55.1057,2400.0
2011-06-22 13:10:00,67.69,67.77,67.66,67.75,2100.0,55.0975,55.1627,55.0731,55.1464,2100.0
2011-06-22 13:15:00,67.72,67.78,67.72,67.77,600.0,55.122,55.1708,55.122,55.1627,600.0
2011-06-22 13:20:00,67.78,67.79,67.66,67.68,3200.0,55.1708,55.1789,55.0731,55.0894,3200.0
2011-06-22 13:25:00,67.7,67.79,67.7,67.77,1800.0,55.1057,55.1789,55.1057,55.1627,1800.0
2011-06-22 13:30:00,67.77,67.81,67.75,67.81,6300.0,55.1627,55.1952,55.1464,55.1952,6300.0
2011-06-22 13:35:00,67.84,67.84,67.79,67.79,700.0,55.2196,55.2196,55.1789,55.1789,700.0
2011-06-22 13:40:00,67.76,67.79,67.75,67.76,2200.0,55.1545,55.1789,55.1464,55.1545,2200.0
2011-06-22 13:45:00,67.77,67.77,67.73,67.73,800.0,55.1627,55.1627,55.1301,55.1301,800.0
2011-06-22 13:50:00,67.75,67.82,67.75,67.81,1900.0,55.1464,55.2034,55.1464,55.1952,1900.0
2011-06-22 13:55:00,67.84,67.88,67.81,67.82,5400.0,55.2196,55.2522,55.1952,55.2034,5400.0
2011-06-22 14:00:00,67.78,67.8,67.63,67.63,3900.0,55.1708,55.1871,55.0487,55.0487,3900.0
2011-06-22 14:05:00,67.6,67.8,67.58,67.8,5000.0,55.0243,55.1871,55.008,55.1871,5000.0
2011-06-22 14:10:00,67.77,67.79,67.65,67.66,4200.0,55.1627,55.1789,55.065,55.0731,4200.0
2011-06-22 14:15:00,67.64,67.66,67.57,67.6,2200.0,55.0568,55.0731,54.9999,55.0243,2200.0
2011-06-22 14:20:00,67.6,67.71,67.6,67.67,1900.0,55.0243,55.1138,55.0243,55.0813,1900.0
2011-06-22 14:25:00,67.66,67.77,67.6,67.6,4500.0,55.0731,55.1627,55.0243,55.0243,4500.0
2011-06-22 14:30:00,67.56,67.62,67.53,67.62,4000.0,54.9917,55.0406,54.9673,55.0406,4000.0
2011-06-22 14:35:00,67.59,67.6,67.48,67.5,2900.0,55.0161,55.0243,54.9266,54.9429,2900.0
2011-06-22 14:40:00,67.47,67.53,67.39,67.4,4000.0,54.9185,54.9673,54.8534,54.8615,4000.0
2011-06-22 14:45:00,67.42,67.5,67.41,67.41,2900.0,54.8778,54.9429,54.8696,54.8696,2900.0
2011-06-22 14:50:00,67.43,67.47,67.23,67.23,4900.0,54.8859,54.9185,54.7231,54.7231,4900.0
2011-06-22 14:55:00,67.24,67.24,67.15,67.2,6400.0,54.7313,54.7313,54.658,54.6987,6400.0
2011-06-22 15:00:00,67.17,67.28,67.14,67.25,8900.0,54.6743,54.7638,54.6499,54.7394,8900.0
2011-06-22 15:05:00,67.25,67.37,67.2,67.34,2600.0,54.7394,54.8371,54.6987,54.8127,2600.0
2011-06-22 15:10:00,67.33,67.38,67.32,67.32,3800.0,54.8045,54.8452,54.7964,54.7964,3800.0
2011-06-22 15:15:00,67.3,67.36,67.29,67.36,4100.0,54.7801,54.8289,54.772,54.8289,4100.0
2011-06-22 15:20:00,67.41,67.42,67.33,67.34,4300.0,54.8696,54.8778,54.8045,54.8127,4300.0
2011-06-22 15:25:00,67.32,67.37,67.25,67.36,6100.0,54.7964,54.8371,54.7394,54.8289,6100.0
2011-06-22 15:30:00,67.33,67.35,67.24,67.3,18400.0,54.8045,54.8208,54.7313,54.7801,18400.0
2011-06-22 15:35:00,67.32,67.41,67.29,67.32,10200.0,54.7964,54.8696,54.772,54.7964,10200.0
2011-06-22 15:40:00,67.32,67.38,67.29,67.33,31900.0,54.7964,54.8452,54.772,54.8045,31900.0
2011-06-22 15:45:00,67.36,67.47,67.33,67.39,18500.0,54.8289,54.9185,54.8045,54.8534,18500.0
2011-06-22 15:50:00,67.39,67.47,67.35,67.42,15800.0,54.8534,54.9185,54.8208,54.8778,15800.0
2011-06-22 15:55:00,67.4,67.41,67.26,67.31,33400.0,54.8615,54.8696,54.7475,54.7882,33400.0
2011-06-23 09:30:00,66.3,66.3,65.82,65.93,9100.0,53.9661,53.9661,53.5754,53.665,9100.0
2011-06-23 09:35:00,65.88,66.05,65.86,65.87,6700.0,53.6243,53.7626,53.608,53.6161,6700.0
2011-06-23 09:40:00,65.81,65.96,65.57,65.59,6900.0,53.5673,53.6894,53.3719,53.3882,6900.0
2011-06-23 09:45:00,65.57,65.82,65.56,65.69,5800.0,53.3719,53.5754,53.3638,53.4696,5800.0
2011-06-23 09:50:00,65.71,65.71,65.5,65.6,12500.0,53.4859,53.4859,53.3149,53.3963,12500.0
2011-06-23 09:55:00,65.61,65.82,65.59,65.8,6700.0,53.4045,53.5754,53.3882,53.5591,6700.0
2011-06-23 10:00:00,65.81,66.32,65.81,66.29,7800.0,53.5673,53.9824,53.5673,53.958,7800.0
2011-06-23 10:05:00,66.29,66.41,66.24,66.36,1800.0,53.958,54.0557,53.9173,54.015,1800.0
2011-06-23 10:10:00,66.33,66.56,66.33,66.41,3000.0,53.9905,54.1778,53.9905,54.0557,3000.0
2011-06-23 10:15:00,66.45,66.55,66.41,66.47,7000.0,54.0882,54.1696,54.0557,54.1045,7000.0
2011-06-23 10:20:00,66.52,66.6,66.34,66.39,9200.0,54.1452,54.2103,53.9987,54.0394,9200.0
2011-06-23 10:25:00,66.34,66.59,66.27,66.59,2900.0,53.9987,54.2022,53.9417,54.2022,2900.0
2011-06-23 10:30:00,66.58,66.67,66.46,66.47,2600.0,54.194,54.2673,54.0964,54.1045,2600.0
2011-06-23 10:35:00,66.47,66.52,66.39,66.52,2000.0,54.1045,54.1452,54.0394,54.1452,2000.0
2011-06-23 10:40:00,66.49,66.51,66.44,66.46,1600.0,54.1208,54.1371,54.0801,54.0964,1600.0
2011-06-23 10:45:00,66.45,66.45,66.26,66.26,5500.0,54.0882,54.0882,53.9336,53.9336,5500.0
2011-06-23 10:50:00,66.28,66.42,66.26,66.42,3300.0,53.9498,54.0638,53.9336,54.0638,3300.0
2011-06-23 10:55:00,66.42,66.53,66.36,66.5,2400.0,54.0638,54.1533,54.015,54.1289,2400.0
2011-06-23 11:00:00,66.52,66.57,66.3,66.3,3000.0,54.1452,54.1859,53.9661,53.9661,3000.0
2011-06-23 11:05:00,66.31,66.5,66.31,66.45,5500.0,53.9743,54.1289,53.9743,54.0882,5500.0
2011-06-23 11:10:00,66.51,66.51,66.35,66.36,3200.0,54.1371,54.1371,54.0068,54.015,3200.0
2011-06-23 11:15:00,66.37,66.5,66.29,66.49,3300.0,54.0231,54.1289,53.958,54.1208,3300.0
2011-06-23 11:20:00,66.48,66.52,66.46,66.51,1900.0,54.1126,54.1452,54.0964,54.1371,1900.0
2011-06-23 11:25:00,66.53,66.71,66.51,66.7,2400.0,54.1533,54.2999,54.1371,54.2917,2400.0
2011-06-23 11:30:00,66.69,66.9,66.66,66.8,8400.0,54.2836,54.4545,54.2592,54.3731,8400.0
2011-06-23 11:35:00,66.79,66.82,66.75,66.77,4700.0,54.365,54.3894,54.3324,54.3487,4700.0
2011-06-23 11:40:00,66.73,66.81,66.72,66.78,3400.0,54.3161,54.3812,54.308,54.3568,3400.0
2011-06-23 11:45:00,66.81,66.82,66.78,66.8,2500.0,54.3812,54.3894,54.3568,54.3731,2500.0
2011-06-23 11:50:00,66.81,66.85,66.8,66.83,3800.0,54.3812,54.4138,54.3731,54.3975,3800.0
2011-06-23 11:55:00,66.83,66.97,66.82,66.92,4900.0,54.3975,54.5115,54.3894,54.4708,4900.0
2011-06-23 12:00:00,66.93,67.12,66.92,67.12,5300.0,54.4789,54.6336,54.4708,54.6336,5300.0
2011-06-23 12:05:00,67.11,67.13,67.05,67.09,3900.0,54.6254,54.6417,54.5766,54.6092,3900.0
2011-06-23 12:10:00,67.08,67.12,67.05,67.05,4200.0,54.601,54.6336,54.5766,54.5766,4200.0
2011-06-23 12:15:00,67.01,67.01,66.89,66.89,3300.0,54.544,54.544,54.4464,54.4464,3300.0
2011-06-23 12:20:00,66.9,67.0,66.9,66.9,6300.0,54.4545,54.5359,54.4545,54.4545,6300.0
2011-06-23 12:25:00,66.9,66.9,66.78,66.82,4100.0,54.4545,54.4545,54.3568,54.3894,4100.0
2011-06-23 12:30:00,66.8,66.86,66.78,66.83,3900.0,54.3731,54.4219,54.3568,54.3975,3900.0
2011-06-23 12:35:00,66.82,66.93,66.8,66.9,4500.0,54.3894,54.4789,54.3731,54.4545,4500.0
2011-06-23 12:40:00,66.89,67.04,66.89,66.95,5600.0,54.4464,54.5685,54.4464,54.4952,5600.0
2011-06-23 12:45:00,67.0,67.02,66.96,67.02,2800.0,54.5359,54.5522,54.5033,54.5522,2800.0
2011-06-23 12:50:00,67.04,67.13,67.04,67.1,5500.0,54.5685,54.6417,54.5685,54.6173,5500.0
2011-06-23 12:55:00,67.07,67.14,67.07,67.11,5600.0,54.5929,54.6499,54.5929,54.6254,5600.0
2011-06-23 13:00:00,67.11,67.21,67.1,67.21,10900.0,54.6254,54.7068,54.6173,54.7068,10900.0
2011-06-23 13:05:00,67.23,67.31,67.19,67.25,3000.0,54.7231,54.7882,54.6906,54.7394,3000.0
2011-06-23 13:10:00,67.23,67.32,67.17,67.19,4000.0,54.7231,54.7964,54.6743,54.6906,4000.0
2011-06-23 13:15:00,67.2,67.22,67.13,67.15,2400.0,54.6987,54.715,54.6417,54.658,2400.0
2011-06-23 13:20:00,67.15,67.17,67.06,67.07,1700.0,54.658,54.6743,54.5847,54.5929,1700.0
2011-06-23 13:25:00,67.07,67.15,67.07,67.13,2400.0,54.5929,54.658,54.5929,54.6417,2400.0
2011-06-23 13:30:00,67.15,67.36,67.14,67.36,3300.0,54.658,54.8289,54.6499,54.8289,3300.0
2011-06-23 13:35:00,67.38,67.4,67.31,67.35,2800.0,54.8452,54.8615,54.7882,54.8208,2800.0
2011-06-23 13:40:00,67.35,67.38,67.28,67.28,2000.0,54.8208,54.8452,54.7638,54.7638,2000.0
2011-06-23 13:45:00,67.28,67.34,67.26,67.26,1900.0,54.7638,54.8127,54.7475,54.7475,1900.0
2011-06-23 13:50:00,67.29,67.33,67.14,67.14,4400.0,54.772,54.8045,54.6499,54.6499,4400.0
2011-06-23 13:55:00,67.16,67.28,67.16,67.28,3500.0,54.6661,54.7638,54.6661,54.7638,3500.0
2011-06-23 14:00:00,67.26,67.28,67.06,67.07,4100.0,54.7475,54.7638,54.5847,54.5929,4100.0
2011-06-23 14:05:00,67.03,67.1,67.03,67.1,3700.0,54.5603,54.6173,54.5603,54.6173,3700.0
2011-06-23 14:10:00,67.11,67.15,66.93,66.93,6500.0,54.6254,54.658,54.4789,54.4789,6500.0
2011-06-23 14:15:00,66.88,66.95,66.86,66.89,4900.0,54.4382,54.4952,54.4219,54.4464,4900.0
2011-06-23 14:20:00,66.89,66.97,66.87,66.97,3000.0,54.4464,54.5115,54.4301,54.5115,3000.0
2011-06-23 14:25:00,66.99,67.05,66.97,66.99,3800.0,54.5278,54.5766,54.5115,54.5278,3800.0
2011-06-23 14:30:00,67.01,67.08,66.97,67.0,4500.0,54.544,54.601,54.5115,54.5359,4500.0
2011-06-23 14:35:00,66.99,67.02,66.83,66.84,4000.0,54.5278,54.5522,54.3975,54.4057,4000.0
2011-06-23 14:40:00,66.82,66.84,66.76,66.79,2700.0,54.3894,54.4057,54.3405,54.365,2700.0
2011-06-23 14:45:00,66.84,66.85,66.67,66.74,7200.0,54.4057,54.4138,54.2673,54.3243,7200.0
2011-06-23 14:50:00,66.73,66.83,66.7,66.79,3600.0,54.3161,54.3975,54.2917,54.365,3600.0
2011-06-23 14:55:00,66.77,67.39,66.76,67.36,22800.0,54.3487,54.8534,54.3405,54.8289,22800.0
2011-06-23 15:00:00,67.36,67.37,66.97,67.01,32500.0,54.8289,54.8371,54.5115,54.544,32500.0
2011-06-23 15:05:00,67.01,67.36,66.96,67.21,32600.0,54.544,54.8289,54.5033,54.7068,32600.0
2011-06-23 15:10:00,67.22,67.29,67.09,67.24,11400.0,54.715,54.772,54.6092,54.7313,11400.0
2011-06-23 15:15:00,67.22,67.45,67.18,67.23,17400.0,54.715,54.9022,54.6824,54.7231,17400.0
2011-06-23 15:20:00,67.24,67.3,67.09,67.17,23700.0,54.7313,54.7801,54.6092,54.6743,23700.0
2011-06-23 15:25:00,67.18,67.21,67.04,67.06,17700.0,54.6824,54.7068,54.5685,54.5847,17700.0
2011-06-23 15:30:00,67.04,67.1,66.83,66.92,21500.0,54.5685,54.6173,54.3975,54.4708,21500.0
2011-06-23 15:35:00,66.92,67.08,66.83,66.92,15300.0,54.4708,54.601,54.3975,54.4708,15300.0
2011-06-23 15:40:00,66.89,67.04,66.83,66.88,53700.0,54.4464,54.5685,54.3975,54.4382,53700.0
2011-06-23 15:45:00,66.87,67.08,66.73,67.07,31200.0,54.4301,54.601,54.3161,54.5929,31200.0
2011-06-23 15:50:00,67.07,67.21,66.99,67.0,50500.0,54.5929,54.7068,54.5278,54.5359,50500.0
2011-06-23 15:55:00,66.99,67.11,66.97,66.99,101000.0,54.5278,54.6254,54.5115,54.5278,101000.0
2011-06-24 09:30:00,67.06,67.22,66.82,66.91,9900.0,54.5847,54.715,54.3894,54.4626,9900.0
2011-06-24 09:35:00,66.92,67.03,66.86,67.03,3500.0,54.4708,54.5603,54.4219,54.5603,3500.0
2011-06-24 09:40:00,67.03,67.12,66.85,66.88,4600.0,54.5603,54.6336,54.4138,54.4382,4600.0
2011-06-24 09:45:00,66.92,66.93,66.55,66.68,3800.0,54.4708,54.4789,54.1696,54.2754,3800.0
2011-06-24 09:50:00,66.58,66.6,66.46,66.59,3300.0,54.194,54.2103,54.0964,54.2022,3300.0
2011-06-24 09:55:00,66.6,66.97,66.48,66.88,5100.0,54.2103,54.5115,54.1126,54.4382,5100.0
2011-06-24 10:00:00,66.86,66.95,66.64,66.77,4400.0,54.4219,54.4952,54.2429,54.3487,4400.0
2011-06-24 10:05:00,66.74,66.74,66.57,66.63,2400.0,54.3243,54.3243,54.1859,54.2347,2400.0
2011-06-24 10:10:00,66.66,66.69,66.23,66.23,3000.0,54.2592,54.2836,53.9091,53.9091,3000.0
2011-06-24 10:15:00,66.28,66.33,66.18,66.26,3000.0,53.9498,53.9905,53.8684,53.9336,3000.0
2011-06-24 10:20:00,66.26,66.43,66.26,66.28,3600.0,53.9336,54.0719,53.9336,53.9498,3600.0
2011-06-24 10:25:00,66.34,66.34,66.08,66.24,4200.0,53.9987,53.9987,53.7871,53.9173,4200.0
2011-06-24 10:30:00,66.2,66.33,66.03,66.33,2600.0,53.8847,53.9905,53.7464,53.9905,2600.0
2011-06-24 10:35:00,66.38,66.52,66.38,66.49,1800.0,54.0312,54.1452,54.0312,54.1208,1800.0
2011-06-24 10:40:00,66.49,66.58,66.33,66.33,4700.0,54.1208,54.194,53.9905,53.9905,4700.0
2011-06-24 10:45:00,66.34,66.41,66.31,66.31,4500.0,53.9987,54.0557,53.9743,53.9743,4500.0
2011-06-24 10:50:00,66.34,66.34,66.26,66.32,6200.0,53.9987,53.9987,53.9336,53.9824,6200.0
2011-06-24 10:55:00,66.33,66.35,66.21,66.29,14800.0,53.9905,54.0068,53.8929,53.958,14800.0
2011-06-24 11:00:00,66.31,66.43,66.24,66.43,5200.0,53.9743,54.0719,53.9173,54.0719,5200.0
2011-06-24 11:05:00,66.45,66.45,66.32,66.4,4600.0,54.0882,54.0882,53.9824,54.0475,4600.0
2011-06-24 11:10:00,66.39,66.39,66.24,66.36,4100.0,54.0394,54.0394,53.9173,54.015,4100.0
2011-06-24 11:15:00,66.34,66.43,66.34,66.4,3200.0,53.9987,54.0719,53.9987,54.0475,3200.0
2011-06-24 11:20:00,66.43,66.52,66.4,66.5,2900.0,54.0719,54.1452,54.0475,54.1289,2900.0
2011-06-24 11:25:00,66.53,66.54,66.41,66.54,2900.0,54.1533,54.1615,54.0557,54.1615,2900.0
2011-06-24 11:30:00,66.58,66.58,66.49,66.49,1900.0,54.194,54.194,54.1208,54.1208,1900.0
2011-06-24 11:35:00,66.51,66.58,66.51,66.57,2200.0,54.1371,54.194,54.1371,54.1859,2200.0
2011-06-24 11:40:00,66.58,66.68,66.55,66.68,2300.0,54.194,54.2754,54.1696,54.2754,2300.0
2011-06-24 11:45:00,66.74,66.77,66.68,66.68,1500.0,54.3243,54.3487,54.2754,54.2754,1500.0
2011-06-24 11:50:00,66.68,66.71,66.57,66.59,4300.0,54.2754,54.2999,54.1859,54.2022,4300.0
2011-06-24 11:55:00,66.57,66.59,66.44,66.5,2600.0,54.1859,54.2022,54.0801,54.1289,2600.0
2011-06-24 12:00:00,66.5,66.65,66.48,66.62,7500.0,54.1289,54.251,54.1126,54.2266,7500.0
2011-06-24 12:05:00,66.62,66.63,66.51,66.55,4100.0,54.2266,54.2347,54.1371,54.1696,4100.0
2011-06-24 12:10:00,66.48,66.53,66.42,66.49,4300.0,54.1126,54.1533,54.0638,54.1208,4300.0
2011-06-24 12:15:00,66.44,66.52,66.42,66.51,3600.0,54.0801,54.1452,54.0638,54.1371,3600.0
2011-06-24 12:20:00,66.49,66.54,66.43,66.5,3100.0,54.1208,54.1615,54.0719,54.1289,3100.0
2011-06-24 12:25:00,66.5,66.57,66.46,66.57,1700.0,54.1289,54.1859,54.0964,54.1859,1700.0
2011-06-24 12:30:00,66.56,66.76,66.56,66.72,3100.0,54.1778,54.3405,54.1778,54.308,3100.0
2011-06-24 12:35:00,66.74,66.76,66.73,66.73,700.0,54.3243,54.3405,54.3161,54.3161,700.0
2011-06-24 12:40:00,66.72,66.72,66.62,66.65,2400.0,54.308,54.308,54.2266,54.251,2400.0
2011-06-24 12:45:00,66.63,66.63,66.48,66.5,2300.0,54.2347,54.2347,54.1126,54.1289,2300.0
2011-06-24 12:50:00,66.52,66.52,66.38,66.41,3100.0,54.1452,54.1452,54.0312,54.0557,3100.0
2011-06-24 12:55:00,66.45,66.5,66.42,66.5,2300.0,54.0882,54.1289,54.0638,54.1289,2300.0
2011-06-24 13:00:00,66.5,66.53,66.37,66.4,3000.0,54.1289,54.1533,54.0231,54.0475,3000.0
2011-06-24 13:05:00,66.41,66.48,66.41,66.45,6000.0,54.0557,54.1126,54.0557,54.0882,6000.0
2011-06-24 13:10:00,66.46,66.53,66.46,66.49,1700.0,54.0964,54.1533,54.0964,54.1208,1700.0
2011-06-24 13:15:00,66.46,66.47,66.41,66.47,800.0,54.0964,54.1045,54.0557,54.1045,800.0
2011-06-24 13:20:00,66.49,66.51,66.43,66.51,1200.0,54.1208,54.1371,54.0719,54.1371,1200.0
2011-06-24 13:25:00,66.53,66.57,66.49,66.49,1100.0,54.1533,54.1859,54.1208,54.1208,1100.0
2011-06-24 13:30:00,66.49,66.49,66.32,66.35,5500.0,54.1208,54.1208,53.9824,54.0068,5500.0
2011-06-24 13:35:00,66.33,66.55,66.32,66.52,4100.0,53.9905,54.1696,53.9824,54.1452,4100.0
2011-06-24 13:40:00,66.5,66.56,66.43,66.54,11200.0,54.1289,54.1778,54.0719,54.1615,11200.0
2011-06-24 13:45:00,66.52,66.58,66.44,66.56,7700.0,54.1452,54.194,54.0801,54.1778,7700.0
2011-06-24 13:50:00,66.57,66.58,66.53,66.53,77000.0,54.1859,54.194,54.1533,54.1533,77000.0
2011-06-24 13:55:00,66.52,66.53,66.45,66.45,1400.0,54.1452,54.1533,54.0882,54.0882,1400.0
2011-06-24 14:00:00,66.47,66.47,66.37,66.37,1800.0,54.1045,54.1045,54.0231,54.0231,1800.0
2011-06-24 14:05:00,66.36,66.36,66.26,66.26,2600.0,54.015,54.015,53.9336,53.9336,2600.0
2011-06-24 14:10:00,66.26,66.3,66.18,66.18,3500.0,53.9336,53.9661,53.8684,53.8684,3500.0
2011-06-24 14:15:00,66.15,66.26,66.15,66.25,2200.0,53.844,53.9336,53.844,53.9254,2200.0
2011-06-24 14:20:00,66.24,66.34,66.16,66.34,3800.0,53.9173,53.9987,53.8522,53.9987,3800.0
2011-06-24 14:25:00,66.33,66.33,66.2,66.2,4700.0,53.9905,53.9905,53.8847,53.8847,4700.0
2011-06-24 14:30:00,66.19,66.3,66.15,66.18,5600.0,53.8766,53.9661,53.844,53.8684,5600.0
2011-06-24 14:35:00,66.18,66.19,66.03,66.1,6200.0,53.8684,53.8766,53.7464,53.8033,6200.0
2011-06-24 14:40:00,66.14,66.28,66.14,66.26,3400.0,53.8359,53.9498,53.8359,53.9336,3400.0
2011-06-24 14:45:00,66.25,66.3,66.18,66.18,2200.0,53.9254,53.9661,53.8684,53.8684,2200.0
2011-06-24 14:50:00,66.17,66.25,66.17,66.25,2400.0,53.8603,53.9254,53.8603,53.9254,2400.0
2011-06-24 14:55:00,66.25,66.25,66.09,66.13,4700.0,53.9254,53.9254,53.7952,53.8277,4700.0
2011-06-24 15:00:00,66.15,66.16,66.1,66.15,3600.0,53.844,53.8522,53.8033,53.844,3600.0
2011-06-24 15:05:00,66.13,66.2,66.07,66.13,6600.0,53.8277,53.8847,53.7789,53.8277,6600.0
2011-06-24 15:10:00,66.14,66.26,66.11,66.17,6700.0,53.8359,53.9336,53.8115,53.8603,6700.0
2011-06-24 15:15:00,66.21,66.29,66.21,66.26,4500.0,53.8929,53.958,53.8929,53.9336,4500.0
2011-06-24 15:20:00,66.28,66.29,66.21,66.23,4800.0,53.9498,53.958,53.8929,53.9091,4800.0
2011-06-24 15:25:00,66.22,66.3,66.2,66.2,5600.0,53.901,53.9661,53.8847,53.8847,5600.0
2011-06-24 15:30:00,66.2,66.38,66.2,66.34,3900.0,53.8847,54.0312,53.8847,53.9987,3900.0
2011-06-24 15:35:00,66.42,66.43,66.29,66.34,5800.0,54.0638,54.0719,53.958,53.9987,5800.0
2011-06-24 15:40:00,66.34,66.41,66.27,66.34,7300.0,53.9987,54.0557,53.9417,53.9987,7300.0
2011-06-24 15:45:00,66.31,66.32,66.15,66.24,15800.0,53.9743,53.9824,53.844,53.9173,15800.0
2011-06-24 15:50:00,66.22,66.28,66.12,66.22,16100.0,53.901,53.9498,53.8196,53.901,16100.0
2011-06-24 15:55:00,66.22,66.29,66.12,66.22,50700.0,53.901,53.958,53.8196,53.901,50700.0
2011-06-27 09:30:00,66.15,66.3,65.81,65.84,4000.0,53.844,53.9661,53.5673,53.5917,4000.0
2011-06-27 09:35:00,65.81,65.84,65.52,65.52,4900.0,53.5673,53.5917,53.3312,53.3312,4900.0
2011-06-27 09:40:00,65.4,65.61,65.4,65.61,3300.0,53.2336,53.4045,53.2336,53.4045,3300.0
2011-06-27 09:45:00,65.62,65.91,65.62,65.91,2000.0,53.4126,53.6487,53.4126,53.6487,2000.0
2011-06-27 09:50:00,65.95,66.23,65.85,66.16,4400.0,53.6812,53.9091,53.5998,53.8522,4400.0
2011-06-27 09:55:00,66.12,66.12,66.0,66.04,2000.0,53.8196,53.8196,53.7219,53.7545,2000.0
2011-06-27 10:00:00,66.02,66.15,66.02,66.07,2500.0,53.7382,53.844,53.7382,53.7789,2500.0
2011-06-27 10:05:00,66.03,66.03,65.87,65.9,2400.0,53.7464,53.7464,53.6161,53.6405,2400.0
2011-06-27 10:10:00,65.91,66.07,65.86,66.04,2200.0,53.6487,53.7789,53.608,53.7545,2200.0
2011-06-27 10:15:00,66.06,66.16,65.98,66.16,2600.0,53.7708,53.8522,53.7057,53.8522,2600.0
2011-06-27 10:20:00,66.17,66.18,66.06,66.06,4700.0,53.8603,53.8684,53.7708,53.7708,4700.0
2011-06-27 10:25:00,66.15,66.23,66.09,66.21,8400.0,53.844,53.9091,53.7952,53.8929,8400.0
2011-06-27 10:30:00,66.31,66.38,66.21,66.31,4500.0,53.9743,54.0312,53.8929,53.9743,4500.0
2011-06-27 10:35:00,66.3,66.33,66.24,66.24,1800.0,53.9661,53.9905,53.9173,53.9173,1800.0
2011-06-27 10:40:00,66.25,66.35,66.25,66.34,1200.0,53.9254,54.0068,53.9254,53.9987,1200.0
2011-06-27 10:45:00,66.37,66.37,66.27,66.3,5300.0,54.0231,54.0231,53.9417,53.9661,5300.0
2011-06-27 10:50:00,66.33,66.39,66.23,66.3,2300.0,53.9905,54.0394,53.9091,53.9661,2300.0
2011-06-27 10:55:00,66.29,66.3,66.18,66.22,3600.0,53.958,53.9661,53.8684,53.901,3600.0
2011-06-27 11:00:00,66.28,66.33,66.22,66.22,5200.0,53.9498,53.9905,53.901,53.901,5200.0
2011-06-27 11:05:00,66.21,66.23,66.01,66.01,5300.0,53.8929,53.9091,53.7301,53.7301,5300.0
2011-06-27 11:10:00,66.01,66.06,65.93,66.05,7700.0,53.7301,53.7708,53.665,53.7626,7700.0
2011-06-27 11:15:00,66.04,66.04,65.86,65.91,3800.0,53.7545,53.7545,53.608,53.6487,3800.0
2011-06-27 11:20:00,65.92,65.93,65.82,65.85,6500.0,53.6568,53.665,53.5754,53.5998,6500.0
2011-06-27 11:25:00,65.85,65.95,65.85,65.89,2200.0,53.5998,53.6812,53.5998,53.6324,2200.0
2011-06-27 11:30:00,65.88,66.07,65.88,66.07,3400.0,53.6243,53.7789,53.6243,53.7789,3400.0
2011-06-27 11:35:00,66.05,66.19,65.98,65.98,8900.0,53.7626,53.8766,53.7057,53.7057,8900.0
2011-06-27 11:40:00,65.98,66.03,65.92,66.03,3800.0,53.7057,53.7464,53.6568,53.7464,3800.0
2011-06-27 11:45:00,66.02,66.1,66.0,66.1,2000.0,53.7382,53.8033,53.7219,53.8033,2000.0
2011-06-27 11:50:00,66.12,66.2,66.09,66.13,3500.0,53.8196,53.8847,53.7952,53.8277,3500.0
2011-06-27 11:55:00,66.13,66.17,66.1,66.16,2100.0,53.8277,53.8603,53.8033,53.8522,2100.0
2011-06-27 12:00:00,66.17,66.23,66.16,66.22,2300.0,53.8603,53.9091,53.8522,53.901,2300.0
2011-06-27 12:05:00,66.2,66.24,66.18,66.24,2100.0,53.8847,53.9173,53.8684,53.9173,2100.0
2011-06-27 12:10:00,66.22,66.24,66.14,66.14,1300.0,53.901,53.9173,53.8359,53.8359,1300.0
2011-06-27 12:15:00,66.13,66.16,66.09,66.09,2600.0,53.8277,53.8522,53.7952,53.7952,2600.0
2011-06-27 12:20:00,66.07,66.07,65.99,66.05,3200.0,53.7789,53.7789,53.7138,53.7626,3200.0
2011-06-27 12:25:00,66.03,66.15,66.01,66.14,1600.0,53.7464,53.844,53.7301,53.8359,1600.0
2011-06-27 12:30:00,66.13,66.16,66.08,66.14,4000.0,53.8277,53.8522,53.7871,53.8359,4000.0
2011-06-27 12:35:00,66.14,66.15,66.05,66.12,3900.0,53.8359,53.844,53.7626,53.8196,3900.0
2011-06-27 12:40:00,66.1,66.14,66.07,66.12,2500.0,53.8033,53.8359,53.7789,53.8196,2500.0
2011-06-27 12:45:00,66.09,66.11,66.06,66.07,3600.0,53.7952,53.8115,53.7708,53.7789,3600.0
2011-06-27 12:50:00,66.09,66.11,66.04,66.06,2200.0,53.7952,53.8115,53.7545,53.7708,2200.0
2011-06-27 12:55:00,66.05,66.05,65.98,66.01,2700.0,53.7626,53.7626,53.7057,53.7301,2700.0
2011-06-27 13:00:00,66.01,66.15,65.99,66.1,3700.0,53.7301,53.844,53.7138,53.8033,3700.0
2011-06-27 13:05:00,66.09,66.11,66.05,66.08,2000.0,53.7952,53.8115,53.7626,53.7871,2000.0
2011-06-27 13:10:00,66.07,66.07,65.95,66.01,16800.0,53.7789,53.7789,53.6812,53.7301,16800.0
2011-06-27 13:15:00,66.03,66.07,66.01,66.05,3300.0,53.7464,53.7789,53.7301,53.7626,3300.0
2011-06-27 13:20:00,66.08,66.08,65.98,65.98,3100.0,53.7871,53.7871,53.7057,53.7057,3100.0
2011-06-27 13:25:00,66.01,66.01,65.89,65.91,2600.0,53.7301,53.7301,53.6324,53.6487,2600.0
2011-06-27 13:30:00,65.91,65.92,65.86,65.92,2600.0,53.6487,53.6568,53.608,53.6568,2600.0
2011-06-27 13:35:00,65.93,65.98,65.89,65.92,6000.0,53.665,53.7057,53.6324,53.6568,6000.0
2011-06-27 13:40:00,65.91,65.92,65.83,65.86,2600.0,53.6487,53.6568,53.5836,53.608,2600.0
2011-06-27 13:45:00,65.88,65.93,65.85,65.9,2000.0,53.6243,53.665,53.5998,53.6405,2000.0
2011-06-27 13:50:00,65.92,66.04,65.92,66.01,3700.0,53.6568,53.7545,53.6568,53.7301,3700.0
2011-06-27 13:55:00,66.0,66.01,65.94,65.96,3800.0,53.7219,53.7301,53.6731,53.6894,3800.0
2011-06-27 14:00:00,65.98,66.19,65.98,66.15,7800.0,53.7057,53.8766,53.7057,53.844,7800.0
2011-06-27 14:05:00,66.17,66.19,66.13,66.16,6300.0,53.8603,53.8766,53.8277,53.8522,6300.0
2011-06-27 14:10:00,66.17,66.28,66.17,66.23,3600.0,53.8603,53.9498,53.8603,53.9091,3600.0
2011-06-27 14:15:00,66.25,66.31,66.21,66.3,6400.0,53.9254,53.9743,53.8929,53.9661,6400.0
2011-06-27 14:20:00,66.32,66.34,66.28,66.32,7600.0,53.9824,53.9987,53.9498,53.9824,7600.0
2011-06-27 14:25:00,66.32,66.32,66.25,66.28,3400.0,53.9824,53.9824,53.9254,53.9498,3400.0
2011-06-27 14:30:00,66.31,66.39,66.31,66.39,1300.0,53.9743,54.0394,53.9743,54.0394,1300.0
2011-06-27 14:35:00,66.39,66.43,66.34,66.43,1800.0,54.0394,54.0719,53.9987,54.0719,1800.0
2011-06-27 14:40:00,66.46,66.48,66.35,66.36,3200.0,54.0964,54.1126,54.0068,54.015,3200.0
2011-06-27 14:45:00,66.37,66.4,66.35,66.39,2200.0,54.0231,54.0475,54.0068,54.0394,2200.0
2011-06-27 14:50:00,66.34,66.4,66.34,66.38,2600.0,53.9987,54.0475,53.9987,54.0312,2600.0
2011-06-27 14:55:00,66.38,66.45,66.38,66.45,2200.0,54.0312,54.0882,54.0312,54.0882,2200.0
2011-06-27 15:00:00,66.42,66.46,66.42,66.45,1900.0,54.0638,54.0964,54.0638,54.0882,1900.0
2011-06-27 15:05:00,66.46,66.46,66.33,66.33,7200.0,54.0964,54.0964,53.9905,53.9905,7200.0
2011-06-27 15:10:00,66.35,66.41,66.35,66.41,3300.0,54.0068,54.0557,54.0068,54.0557,3300.0
2011-06-27 15:15:00,66.42,66.43,66.35,66.43,3200.0,54.0638,54.0719,54.0068,54.0719,3200.0
2011-06-27 15:20:00,66.43,66.48,66.42,66.42,3100.0,54.0719,54.1126,54.0638,54.0638,3100.0
2011-06-27 15:25:00,66.42,66.44,66.39,66.39,6700.0,54.0638,54.0801,54.0394,54.0394,6700.0
2011-06-27 15:30:00,66.38,66.44,66.36,66.39,7000.0,54.0312,54.0801,54.015,54.0394,7000.0
2011-06-27 15:35:00,66.43,66.44,66.31,66.32,6600.0,54.0719,54.0801,53.9743,53.9824,6600.0
2011-06-27 15:40:00,66.31,66.44,66.31,66.37,6000.0,53.9743,54.0801,53.9743,54.0231,6000.0
2011-06-27 15:45:00,66.37,66.39,66.27,66.3,13800.0,54.0231,54.0394,53.9417,53.9661,13800.0
2011-06-27 15:50:00,66.31,66.34,66.22,66.24,18000.0,53.9743,53.9987,53.901,53.9173,18000.0
2011-06-27 15:55:00,66.25,66.25,66.12,66.13,45900.0,53.9254,53.9254,53.8196,53.8277,45900.0
2011-06-28 09:30:00,66.44,66.53,66.27,66.32,4800.0,54.0801,54.1533,53.9417,53.9824,4800.0
2011-06-28 09:35:00,66.33,66.53,66.33,66.42,9300.0,53.9905,54.1533,53.9905,54.0638,9300.0
2011-06-28 09:40:00,66.45,66.53,66.37,66.42,26900.0,54.0882,54.1533,54.0231,54.0638,26900.0
2011-06-28 09:45:00,66.48,66.72,66.43,66.62,15600.0,54.1126,54.308,54.0719,54.2266,15600.0
2011-06-28 09:50:00,66.66,66.81,66.63,66.73,4500.0,54.2592,54.3812,54.2347,54.3161,4500.0
2011-06-28 09:55:00,66.73,66.79,66.72,66.74,3400.0,54.3161,54.365,54.308,54.3243,3400.0
2011-06-28 10:00:00,66.74,66.91,66.74,66.84,8700.0,54.3243,54.4626,54.3243,54.4057,8700.0
2011-06-28 10:05:00,66.84,66.84,66.68,66.73,11100.0,54.4057,54.4057,54.2754,54.3161,11100.0
2011-06-28 10:10:00,66.73,66.76,66.65,66.7,17000.0,54.3161,54.3405,54.251,54.2917,17000.0
2011-06-28 10:15:00,66.71,66.87,66.69,66.73,5400.0,54.2999,54.4301,54.2836,54.3161,5400.0
2011-06-28 10:20:00,66.75,66.78,66.67,66.7,8900.0,54.3324,54.3568,54.2673,54.2917,8900.0
2011-06-28 10:25:00,66.72,66.75,66.61,66.71,10500.0,54.308,54.3324,54.2185,54.2999,10500.0
2011-06-28 10:30:00,66.74,66.88,66.7,66.88,10100.0,54.3243,54.4382,54.2917,54.4382,10100.0
2011-06-28 10:35:00,66.87,66.9,66.74,66.77,8500.0,54.4301,54.4545,54.3243,54.3487,8500.0
2011-06-28 10:40:00,66.76,66.82,66.73,66.74,8400.0,54.3405,54.3894,54.3161,54.3243,8400.0
2011-06-28 10:45:00,66.72,66.73,66.61,66.64,11300.0,54.308,54.3161,54.2185,54.2429,11300.0
2011-06-28 10:50:00,66.65,66.69,66.64,66.67,2800.0,54.251,54.2836,54.2429,54.2673,2800.0
2011-06-28 10:55:00,66.66,66.77,66.55,66.58,9600.0,54.2592,54.3487,54.1696,54.194,9600.0
2011-06-28 11:00:00,66.56,66.62,66.55,66.62,4800.0,54.1778,54.2266,54.1696,54.2266,4800.0
2011-06-28 11:05:00,66.58,66.71,66.58,66.68,9300.0,54.194,54.2999,54.194,54.2754,9300.0
2011-06-28 11:10:00,66.66,66.69,66.6,66.63,7800.0,54.2592,54.2836,54.2103,54.2347,7800.0
2011-06-28 11:15:00,66.63,66.67,66.61,66.62,59200.0,54.2347,54.2673,54.2185,54.2266,59200.0
2011-06-28 11:20:00,66.62,66.73,66.62,66.73,16800.0,54.2266,54.3161,54.2266,54.3161,16800.0
2011-06-28 11:25:00,66.74,66.8,66.71,66.8,8700.0,54.3243,54.3731,54.2999,54.3731,8700.0
2011-06-28 11:30:00,66.8,67.1,66.79,67.02,11100.0,54.3731,54.6173,54.365,54.5522,11100.0
2011-06-28 11:35:00,67.05,67.05,66.92,66.95,3900.0,54.5766,54.5766,54.4708,54.4952,3900.0
2011-06-28 11:40:00,66.94,66.94,66.89,66.92,1900.0,54.4871,54.4871,54.4464,54.4708,1900.0
2011-06-28 11:45:00,66.9,67.08,66.9,66.92,15800.0,54.4545,54.601,54.4545,54.4708,15800.0
2011-06-28 11:50:00,66.92,67.01,66.92,66.99,2200.0,54.4708,54.544,54.4708,54.5278,2200.0
2011-06-28 11:55:00,66.97,67.0,66.92,66.98,20100.0,54.5115,54.5359,54.4708,54.5196,20100.0
2011-06-28 12:00:00,67.0,67.12,67.0,67.08,10700.0,54.5359,54.6336,54.5359,54.601,10700.0
2011-06-28 12:05:00,67.07,67.12,66.99,67.01,8800.0,54.5929,54.6336,54.5278,54.544,8800.0
2011-06-28 12:10:00,67.02,67.02,66.96,66.97,3300.0,54.5522,54.5522,54.5033,54.5115,3300.0
2011-06-28 12:15:00,67.01,67.07,67.0,67.06,1300.0,54.544,54.5929,54.5359,54.5847,1300.0
2011-06-28 12:20:00,67.07,67.12,67.07,67.08,6600.0,54.5929,54.6336,54.5929,54.601,6600.0
2011-06-28 12:25:00,67.09,67.13,67.08,67.12,3800.0,54.6092,54.6417,54.601,54.6336,3800.0
2011-06-28 12:30:00,67.15,67.18,67.05,67.09,5200.0,54.658,54.6824,54.5766,54.6092,5200.0
2011-06-28 12:35:00,67.12,67.21,67.1,67.21,3200.0,54.6336,54.7068,54.6173,54.7068,3200.0
2011-06-28 12:40:00,67.18,67.29,67.18,67.2,6700.0,54.6824,54.772,54.6824,54.6987,6700.0
2011-06-28 12:45:00,67.2,67.23,67.19,67.19,2700.0,54.6987,54.7231,54.6906,54.6906,2700.0
2011-06-28 12:50:00,67.16,67.16,67.11,67.13,3600.0,54.6661,54.6661,54.6254,54.6417,3600.0
2011-06-28 12:55:00,67.11,67.17,67.1,67.12,2500.0,54.6254,54.6743,54.6173,54.6336,2500.0
2011-06-28 13:00:00,67.11,67.16,67.09,67.13,8500.0,54.6254,54.6661,54.6092,54.6417,8500.0
2011-06-28 13:05:00,67.15,67.15,67.07,67.09,7600.0,54.658,54.658,54.5929,54.6092,7600.0
2011-06-28 13:10:00,67.09,67.12,67.07,67.11,10200.0,54.6092,54.6336,54.5929,54.6254,10200.0
2011-06-28 13:15:00,67.1,67.15,67.1,67.1,4100.0,54.6173,54.658,54.6173,54.6173,4100.0
2011-06-28 13:20:00,67.09,67.13,67.08,67.1,2400.0,54.6092,54.6417,54.601,54.6173,2400.0
2011-06-28 13:25:00,67.09,67.13,67.09,67.11,6200.0,54.6092,54.6417,54.6092,54.6254,6200.0
2011-06-28 13:30:00,67.1,67.1,67.0,67.03,2600.0,54.6173,54.6173,54.5359,54.5603,2600.0
2011-06-28 13:35:00,67.04,67.13,67.04,67.11,3300.0,54.5685,54.6417,54.5685,54.6254,3300.0
2011-06-28 13:40:00,67.1,67.1,67.04,67.07,3300.0,54.6173,54.6173,54.5685,54.5929,3300.0
2011-06-28 13:45:00,67.1,67.16,67.1,67.14,4500.0,54.6173,54.6661,54.6173,54.6499,4500.0
2011-06-28 13:50:00,67.13,67.18,67.11,67.16,2900.0,54.6417,54.6824,54.6254,54.6661,2900.0
2011-06-28 13:55:00,67.16,67.17,67.07,67.11,3100.0,54.6661,54.6743,54.5929,54.6254,3100.0
2011-06-28 14:00:00,67.11,67.14,67.09,67.11,6300.0,54.6254,54.6499,54.6092,54.6254,6300.0
2011-06-28 14:05:00,67.1,67.12,67.05,67.06,3100.0,54.6173,54.6336,54.5766,54.5847,3100.0
2011-06-28 14:10:00,67.06,67.11,67.06,67.08,4500.0,54.5847,54.6254,54.5847,54.601,4500.0
2011-06-28 14:15:00,67.11,67.11,67.09,67.1,3200.0,54.6254,54.6254,54.6092,54.6173,3200.0
2011-06-28 14:20:00,67.09,67.12,67.08,67.08,8200.0,54.6092,54.6336,54.601,54.601,8200.0
2011-06-28 14:25:00,67.08,67.13,67.07,67.1,7800.0,54.601,54.6417,54.5929,54.6173,7800.0
2011-06-28 14:30:00,67.11,67.22,67.05,67.22,10200.0,54.6254,54.715,54.5766,54.715,10200.0
2011-06-28 14:35:00,67.22,67.22,67.15,67.21,3600.0,54.715,54.715,54.658,54.7068,3600.0
2011-06-28 14:40:00,67.23,67.23,67.2,67.22,2400.0,54.7231,54.7231,54.6987,54.715,2400.0
2011-06-28 14:45:00,67.23,67.23,67.16,67.2,1900.0,54.7231,54.7231,54.6661,54.6987,1900.0
2011-06-28 14:50:00,67.2,67.2,67.13,67.19,4100.0,54.6987,54.6987,54.6417,54.6906,4100.0
2011-06-28 14:55:00,67.2,67.22,67.16,67.2,6400.0,54.6987,54.715,54.6661,54.6987,6400.0
2011-06-28 15:00:00,67.2,67.2,67.17,67.19,3100.0,54.6987,54.6987,54.6743,54.6906,3100.0
2011-06-28 15:05:00,67.17,67.22,67.16,67.19,17800.0,54.6743,54.715,54.6661,54.6906,17800.0
2011-06-28 15:10:00,67.19,67.2,67.13,67.16,5700.0,54.6906,54.6987,54.6417,54.6661,5700.0
2011-06-28 15:15:00,67.15,67.16,67.09,67.13,6800.0,54.658,54.6661,54.6092,54.6417,6800.0
2011-06-28 15:20:00,67.14,67.16,67.12,67.12,9200.0,54.6499,54.6661,54.6336,54.6336,9200.0
2011-06-28 15:25:00,67.12,67.17,67.12,67.16,5800.0,54.6336,54.6743,54.6336,54.6661,5800.0
2011-06-28 15:30:00,67.15,67.16,67.09,67.09,14000.0,54.658,54.6661,54.6092,54.6092,14000.0
2011-06-28 15:35:00,67.1,67.14,67.08,67.12,10800.0,54.6173,54.6499,54.601,54.6336,10800.0
2011-06-28 15:40:00,67.14,67.24,67.12,67.19,10800.0,54.6499,54.7313,54.6336,54.6906,10800.0
2011-06-28 15:45:00,67.21,67.28,67.2,67.24,10800.0,54.7068,54.7638,54.6987,54.7313,10800.0
2011-06-28 15:50:00,67.24,67.27,67.2,67.22,14300.0,54.7313,54.7557,54.6987,54.715,14300.0
2011-06-28 15:55:00,67.22,67.3,67.2,67.27,14000.0,54.715,54.7801,54.6987,54.7557,14000.0
2011-06-29 09:30:00,67.74,67.95,67.74,67.81,7000.0,55.1382,55.3092,55.1382,55.1952,7000.0
2011-06-29 09:35:00,67.71,67.9,67.55,67.66,2200.0,55.1138,55.2685,54.9836,55.0731,2200.0
2011-06-29 09:40:00,67.65,67.73,67.51,67.52,4300.0,55.065,55.1301,54.951,54.9592,4300.0
2011-06-29 09:45:00,67.54,67.68,67.51,67.61,56800.0,54.9754,55.0894,54.951,55.0324,56800.0
2011-06-29 09:50:00,67.62,67.72,67.54,67.72,13200.0,55.0406,55.122,54.9754,55.122,13200.0
2011-06-29 09:55:00,67.72,67.72,67.52,67.61,50600.0,55.122,55.122,54.9592,55.0324,50600.0
2011-06-29 10:00:00,67.65,67.75,67.34,67.45,23000.0,55.065,55.1464,54.8127,54.9022,23000.0
2011-06-29 10:05:00,67.46,67.47,67.39,67.44,7800.0,54.9103,54.9185,54.8534,54.894,7800.0
2011-06-29 10:10:00,67.44,67.72,67.43,67.72,4800.0,54.894,55.122,54.8859,55.122,4800.0
2011-06-29 10:15:00,67.74,67.9,67.72,67.81,34900.0,55.1382,55.2685,55.122,55.1952,34900.0
2011-06-29 10:20:00,67.81,67.88,67.81,67.86,5500.0,55.1952,55.2522,55.1952,55.2359,5500.0
2011-06-29 10:25:00,67.84,67.92,67.79,67.89,9200.0,55.2196,55.2848,55.1789,55.2603,9200.0
2011-06-29 10:30:00,67.89,68.12,67.88,68.09,19800.0,55.2603,55.4475,55.2522,55.4231,19800.0
2011-06-29 10:35:00,68.05,68.31,68.05,68.28,20200.0,55.3906,55.6022,55.3906,55.5778,20200.0
2011-06-29 10:40:00,68.28,68.4,68.28,68.38,14600.0,55.5778,55.6755,55.5778,55.6592,14600.0
2011-06-29 10:45:00,68.37,68.38,68.32,68.34,9400.0,55.651,55.6592,55.6103,55.6266,9400.0
2011-06-29 10:50:00,68.34,68.4,68.3,68.37,5500.0,55.6266,55.6755,55.5941,55.651,5500.0
2011-06-29 10:55:00,68.35,68.52,68.35,68.51,7600.0,55.6348,55.7731,55.6348,55.765,7600.0
2011-06-29 11:00:00,68.51,68.73,68.5,68.71,9000.0,55.765,55.9441,55.7569,55.9278,9000.0
2011-06-29 11:05:00,68.7,68.74,68.67,68.69,6600.0,55.9196,55.9522,55.8952,55.9115,6600.0
2011-06-29 11:10:00,68.7,68.75,68.67,68.71,5300.0,55.9196,55.9603,55.8952,55.9278,5300.0
2011-06-29 11:15:00,68.71,68.83,68.7,68.76,3400.0,55.9278,56.0255,55.9196,55.9685,3400.0
2011-06-29 11:20:00,68.77,68.84,68.73,68.79,3200.0,55.9766,56.0336,55.9441,55.9929,3200.0
2011-06-29 11:25:00,68.78,68.78,68.66,68.68,3500.0,55.9848,55.9848,55.8871,55.9034,3500.0
2011-06-29 11:30:00,68.68,68.71,68.56,68.59,3600.0,55.9034,55.9278,55.8057,55.8301,3600.0
2011-06-29 11:35:00,68.56,68.58,68.5,68.5,2300.0,55.8057,55.822,55.7569,55.7569,2300.0
2011-06-29 11:40:00,68.5,68.51,68.4,68.42,5700.0,55.7569,55.765,55.6755,55.6917,5700.0
2011-06-29 11:45:00,68.41,68.46,68.35,68.45,10200.0,55.6836,55.7243,55.6348,55.7162,10200.0
2011-06-29 11:50:00,68.45,68.45,68.4,68.45,3300.0,55.7162,55.7162,55.6755,55.7162,3300.0
2011-06-29 11:55:00,68.45,68.54,68.45,68.52,1900.0,55.7162,55.7894,55.7162,55.7731,1900.0
2011-06-29 12:00:00,68.51,68.72,68.51,68.71,6300.0,55.765,55.9359,55.765,55.9278,6300.0
2011-06-29 12:05:00,68.72,68.85,68.72,68.8,8200.0,55.9359,56.0417,55.9359,56.001,8200.0
2011-06-29 12:10:00,68.79,68.85,68.79,68.82,3600.0,55.9929,56.0417,55.9929,56.0173,3600.0
2011-06-29 12:15:00,68.83,68.84,68.77,68.77,3100.0,56.0255,56.0336,55.9766,55.9766,3100.0
2011-06-29 12:20:00,68.77,68.78,68.64,68.64,9400.0,55.9766,55.9848,55.8708,55.8708,9400.0
2011-06-29 12:25:00,68.66,68.67,68.54,68.58,2300.0,55.8871,55.8952,55.7894,55.822,2300.0
2011-06-29 12:30:00,68.55,68.56,68.47,68.5,4100.0,55.7976,55.8057,55.7324,55.7569,4100.0
2011-06-29 12:35:00,68.49,68.5,68.47,68.49,2900.0,55.7487,55.7569,55.7324,55.7487,2900.0
2011-06-29 12:40:00,68.47,68.47,68.35,68.37,3100.0,55.7324,55.7324,55.6348,55.651,3100.0
2011-06-29 12:45:00,68.36,68.52,68.36,68.51,6700.0,55.6429,55.7731,55.6429,55.765,6700.0
2011-06-29 12:50:00,68.52,68.59,68.51,68.53,2500.0,55.7731,55.8301,55.765,55.7813,2500.0
2011-06-29 12:55:00,68.52,68.52,68.5,68.5,2500.0,55.7731,55.7731,55.7569,55.7569,2500.0
2011-06-29 13:00:00,68.48,68.57,68.43,68.56,9200.0,55.7406,55.8138,55.6999,55.8057,9200.0
2011-06-29 13:05:00,68.54,68.59,68.54,68.59,700.0,55.7894,55.8301,55.7894,55.8301,700.0
2011-06-29 13:10:00,68.63,68.7,68.62,68.7,3700.0,55.8627,55.9196,55.8545,55.9196,3700.0
2011-06-29 13:15:00,68.7,68.74,68.6,68.61,4400.0,55.9196,55.9522,55.8383,55.8464,4400.0
2011-06-29 13:20:00,68.61,68.61,68.55,68.56,3100.0,55.8464,55.8464,55.7976,55.8057,3100.0
2011-06-29 13:25:00,68.57,68.59,68.54,68.57,1900.0,55.8138,55.8301,55.7894,55.8138,1900.0
2011-06-29 13:30:00,68.57,68.6,68.57,68.58,3600.0,55.8138,55.8383,55.8138,55.822,3600.0
2011-06-29 13:35:00,68.59,68.61,68.53,68.56,2600.0,55.8301,55.8464,55.7813,55.8057,2600.0
2011-06-29 13:40:00,68.57,68.6,68.54,68.58,3100.0,55.8138,55.8383,55.7894,55.822,3100.0
2011-06-29 13:45:00,68.59,68.65,68.56,68.63,9200.0,55.8301,55.879,55.8057,55.8627,9200.0
2011-06-29 13:50:00,68.63,68.64,68.53,68.53,3000.0,55.8627,55.8708,55.7813,55.7813,3000.0
2011-06-29 13:55:00,68.53,68.59,68.47,68.53,7500.0,55.7813,55.8301,55.7324,55.7813,7500.0
2011-06-29 14:00:00,68.54,68.66,68.53,68.64,12500.0,55.7894,55.8871,55.7813,55.8708,12500.0
2011-06-29 14:05:00,68.63,68.66,68.57,68.6,15100.0,55.8627,55.8871,55.8138,55.8383,15100.0
2011-06-29 14:10:00,68.59,68.64,68.56,68.56,19700.0,55.8301,55.8708,55.8057,55.8057,19700.0
2011-06-29 14:15:00,68.54,68.62,68.51,68.6,7600.0,55.7894,55.8545,55.765,55.8383,7600.0
2011-06-29 14:20:00,68.58,68.6,68.47,68.47,25500.0,55.822,55.8383,55.7324,55.7324,25500.0
2011-06-29 14:25:00,68.45,68.45,68.36,68.42,9300.0,55.7162,55.7162,55.6429,55.6917,9300.0
2011-06-29 14:30:00,68.43,68.45,68.36,68.44,8600.0,55.6999,55.7162,55.6429,55.708,8600.0
2011-06-29 14:35:00,68.45,68.47,68.37,68.37,6900.0,55.7162,55.7324,55.651,55.651,6900.0
2011-06-29 14:40:00,68.39,68.39,68.26,68.32,4300.0,55.6673,55.6673,55.5615,55.6103,4300.0
2011-06-29 14:45:00,68.33,68.45,68.33,68.37,6800.0,55.6185,55.7162,55.6185,55.651,6800.0
2011-06-29 14:50:00,68.38,68.56,68.38,68.54,6100.0,55.6592,55.8057,55.6592,55.7894,6100.0
2011-06-29 14:55:00,68.53,68.68,68.53,68.68,10300.0,55.7813,55.9034,55.7813,55.9034,10300.0
2011-06-29 15:00:00,68.66,68.76,68.65,68.68,5800.0,55.8871,55.9685,55.879,55.9034,5800.0
2011-06-29 15:05:00,68.66,68.76,68.65,68.73,9200.0,55.8871,55.9685,55.879,55.9441,9200.0
2011-06-29 15:10:00,68.73,68.77,68.67,68.73,21100.0,55.9441,55.9766,55.8952,55.9441,21100.0
2011-06-29 15:15:00,68.69,68.7,68.52,68.6,10600.0,55.9115,55.9196,55.7731,55.8383,10600.0
2011-06-29 15:20:00,68.6,68.61,68.48,68.49,12200.0,55.8383,55.8464,55.7406,55.7487,12200.0
2011-06-29 15:25:00,68.48,68.51,68.37,68.42,11300.0,55.7406,55.765,55.651,55.6917,11300.0
2011-06-29 15:30:00,68.41,68.49,68.36,68.49,10600.0,55.6836,55.7487,55.6429,55.7487,10600.0
2011-06-29 15:35:00,68.49,68.57,68.49,68.57,5400.0,55.7487,55.8138,55.7487,55.8138,5400.0
2011-06-29 15:40:00,68.54,68.63,68.51,68.54,13100.0,55.7894,55.8627,55.765,55.7894,13100.0
2011-06-29 15:45:00,68.5,68.57,68.43,68.51,21500.0,55.7569,55.8138,55.6999,55.765,21500.0
2011-06-29 15:50:00,68.5,68.64,68.49,68.62,15000.0,55.7569,55.8708,55.7487,55.8545,15000.0
2011-06-29 15:55:00,68.61,68.61,68.51,68.54,22400.0,55.8464,55.8464,55.765,55.7894,22400.0
2011-06-30 09:30:00,68.64,68.72,68.23,68.23,7200.0,55.8708,55.9359,55.5371,55.5371,7200.0
2011-06-30 09:35:00,68.28,68.28,68.14,68.2,3200.0,55.5778,55.5778,55.4638,55.5127,3200.0
2011-06-30 09:40:00,68.21,68.71,68.19,68.64,5700.0,55.5208,55.9278,55.5045,55.8708,5700.0
2011-06-30 09:45:00,68.68,69.07,68.68,68.7,11000.0,55.9034,56.2208,55.9034,55.9196,11000.0
2011-06-30 09:50:00,68.76,68.97,68.75,68.8,4900.0,55.9685,56.1394,55.9603,56.001,4900.0
2011-06-30 09:55:00,68.79,68.9,68.74,68.9,16800.0,55.9929,56.0824,55.9522,56.0824,16800.0
2011-06-30 10:00:00,69.04,69.16,68.97,69.16,2500.0,56.1964,56.2941,56.1394,56.2941,2500.0
2011-06-30 10:05:00,69.15,69.27,69.1,69.19,18900.0,56.2859,56.3836,56.2452,56.3185,18900.0
2011-06-30 10:10:00,69.2,69.23,69.04,69.04,8300.0,56.3266,56.3511,56.1964,56.1964,8300.0
2011-06-30 10:15:00,69.08,69.18,68.94,69.04,10100.0,56.229,56.3104,56.115,56.1964,10100.0
2011-06-30 10:20:00,69.05,69.22,68.98,69.22,23500.0,56.2045,56.3429,56.1476,56.3429,23500.0
2011-06-30 10:25:00,69.25,69.25,69.1,69.12,1500.0,56.3673,56.3673,56.2452,56.2615,1500.0
2011-06-30 10:30:00,69.12,69.25,69.09,69.16,7500.0,56.2615,56.3673,56.2371,56.2941,7500.0
2011-06-30 10:35:00,69.16,69.2,69.05,69.11,10600.0,56.2941,56.3266,56.2045,56.2534,10600.0
2011-06-30 10:40:00,69.12,69.17,69.06,69.06,2900.0,56.2615,56.3022,56.2127,56.2127,2900.0
2011-06-30 10:45:00,69.08,69.09,68.79,68.81,13600.0,56.229,56.2371,55.9929,56.0092,13600.0
2011-06-30 10:50:00,68.83,68.96,68.79,68.9,3800.0,56.0255,56.1313,55.9929,56.0824,3800.0
2011-06-30 10:55:00,68.9,68.95,68.81,68.94,3500.0,56.0824,56.1231,56.0092,56.115,3500.0
2011-06-30 11:00:00,68.94,69.0,68.9,68.98,5900.0,56.115,56.1638,56.0824,56.1476,5900.0
2011-06-30 11:05:00,68.99,69.0,68.93,68.99,1800.0,56.1557,56.1638,56.1069,56.1557,1800.0
2011-06-30 11:10:00,68.94,68.97,68.93,68.97,1200.0,56.115,56.1394,56.1069,56.1394,1200.0
2011-06-30 11:15:00,68.98,68.98,68.89,68.91,3600.0,56.1476,56.1476,56.0743,56.0906,3600.0
2011-06-30 11:20:00,68.88,68.93,68.81,68.82,10000.0,56.0662,56.1069,56.0092,56.0173,10000.0
2011-06-30 11:25:00,68.82,68.82,68.78,68.81,3300.0,56.0173,56.0173,55.9848,56.0092,3300.0
2011-06-30 11:30:00,68.81,68.88,68.81,68.87,1200.0,56.0092,56.0662,56.0092,56.058,1200.0
2011-06-30 11:35:00,68.89,68.94,68.89,68.94,800.0,56.0743,56.115,56.0743,56.115,800.0
2011-06-30 11:40:00,68.9,68.9,68.85,68.85,1400.0,56.0824,56.0824,56.0417,56.0417,1400.0
2011-06-30 11:45:00,68.86,68.9,68.82,68.9,3800.0,56.0499,56.0824,56.0173,56.0824,3800.0
2011-06-30 11:50:00,68.89,68.94,68.87,68.92,2600.0,56.0743,56.115,56.058,56.0987,2600.0
2011-06-30 11:55:00,68.93,69.07,68.92,69.03,3800.0,56.1069,56.2208,56.0987,56.1883,3800.0
2011-06-30 12:00:00,69.0,69.01,68.97,68.97,3800.0,56.1638,56.172,56.1394,56.1394,3800.0
2011-06-30 12:05:00,68.99,69.0,68.94,68.97,11000.0,56.1557,56.1638,56.115,56.1394,11000.0
2011-06-30 12:10:00,68.96,68.99,68.92,68.99,2700.0,56.1313,56.1557,56.0987,56.1557,2700.0
2011-06-30 12:15:00,68.99,69.04,68.98,69.0,1600.0,56.1557,56.1964,56.1476,56.1638,1600.0
2011-06-30 12:20:00,69.01,69.01,68.96,68.96,1900.0,56.172,56.172,56.1313,56.1313,1900.0
2011-06-30 12:25:00,68.97,69.0,68.97,69.0,4500.0,56.1394,56.1638,56.1394,56.1638,4500.0
2011-06-30 12:30:00,69.0,69.0,68.94,68.98,2300.0,56.1638,56.1638,56.115,56.1476,2300.0
2011-06-30 12:35:00,68.97,68.98,68.94,68.96,2800.0,56.1394,56.1476,56.115,56.1313,2800.0
2011-06-30 12:40:00,68.96,68.97,68.96,68.97,1500.0,56.1313,56.1394,56.1313,56.1394,1500.0
2011-06-30 12:45:00,68.97,69.0,68.97,69.0,2000.0,56.1394,56.1638,56.1394,56.1638,2000.0
2011-06-30 12:50:00,69.0,69.0,68.95,68.96,11600.0,56.1638,56.1638,56.1231,56.1313,11600.0
2011-06-30 12:55:00,68.97,69.0,68.97,68.99,7700.0,56.1394,56.1638,56.1394,56.1557,7700.0
2011-06-30 13:00:00,68.99,69.0,68.96,68.99,1800.0,56.1557,56.1638,56.1313,56.1557,1800.0
2011-06-30 13:05:00,68.99,69.0,68.86,68.87,32200.0,56.1557,56.1638,56.0499,56.058,32200.0
2011-06-30 13:10:00,68.85,68.87,68.67,68.67,6000.0,56.0417,56.058,55.8952,55.8952,6000.0
2011-06-30 13:15:00,68.67,68.67,68.57,68.6,3400.0,55.8952,55.8952,55.8138,55.8383,3400.0
2011-06-30 13:20:00,68.59,68.63,68.56,68.62,6100.0,55.8301,55.8627,55.8057,55.8545,6100.0
2011-06-30 13:25:00,68.58,68.59,68.54,68.55,7200.0,55.822,55.8301,55.7894,55.7976,7200.0
2011-06-30 13:30:00,68.58,68.7,68.58,68.62,6300.0,55.822,55.9196,55.822,55.8545,6300.0
2011-06-30 13:35:00,68.63,68.63,68.59,68.62,2700.0,55.8627,55.8627,55.8301,55.8545,2700.0
2011-06-30 13:40:00,68.62,68.68,68.58,68.68,4700.0,55.8545,55.9034,55.822,55.9034,4700.0
2011-06-30 13:45:00,68.68,68.7,68.66,68.67,2400.0,55.9034,55.9196,55.8871,55.8952,2400.0
2011-06-30 13:50:00,68.74,68.79,68.74,68.78,1500.0,55.9522,55.9929,55.9522,55.9848,1500.0
2011-06-30 13:55:00,68.78,68.85,68.72,68.82,40600.0,55.9848,56.0417,55.9359,56.0173,40600.0
2011-06-30 14:00:00,68.85,68.96,68.85,68.96,2500.0,56.0417,56.1313,56.0417,56.1313,2500.0
2011-06-30 14:05:00,68.96,69.0,68.96,68.97,2500.0,56.1313,56.1638,56.1313,56.1394,2500.0
2011-06-30 14:10:00,68.97,69.0,68.93,68.93,33000.0,56.1394,56.1638,56.1069,56.1069,33000.0
2011-06-30 14:15:00,68.97,68.98,68.93,68.95,3000.0,56.1394,56.1476,56.1069,56.1231,3000.0
2011-06-30 14:20:00,68.96,69.14,68.95,69.08,11100.0,56.1313,56.2778,56.1231,56.229,11100.0
2011-06-30 14:25:00,69.09,69.09,69.0,69.0,6500.0,56.2371,56.2371,56.1638,56.1638,6500.0
2011-06-30 14:30:00,69.02,69.03,68.99,69.02,9500.0,56.1801,56.1883,56.1557,56.1801,9500.0
2011-06-30 14:35:00,69.03,69.04,68.99,68.99,7800.0,56.1883,56.1964,56.1557,56.1557,7800.0
2011-06-30 14:40:00,69.01,69.01,68.99,68.99,7100.0,56.172,56.172,56.1557,56.1557,7100.0
2011-06-30 14:45:00,69.01,69.01,68.96,68.97,4100.0,56.172,56.172,56.1313,56.1394,4100.0
2011-06-30 14:50:00,68.97,69.0,68.97,68.99,6300.0,56.1394,56.1638,56.1394,56.1557,6300.0
2011-06-30 14:55:00,68.99,69.04,68.97,68.99,5400.0,56.1557,56.1964,56.1394,56.1557,5400.0
2011-06-30 15:00:00,68.98,69.02,68.97,68.99,5700.0,56.1476,56.1801,56.1394,56.1557,5700.0
2011-06-30 15:05:00,68.98,69.0,68.97,69.0,30400.0,56.1476,56.1638,56.1394,56.1638,30400.0
2011-06-30 15:10:00,69.0,69.01,68.99,69.0,6200.0,56.1638,56.172,56.1557,56.1638,6200.0
2011-06-30 15:15:00,69.0,69.04,68.99,68.99,5800.0,56.1638,56.1964,56.1557,56.1557,5800.0
2011-06-30 15:20:00,68.99,69.03,68.99,69.01,14700.0,56.1557,56.1883,56.1557,56.172,14700.0
2011-06-30 15:25:00,69.02,69.05,69.0,69.05,6200.0,56.1801,56.2045,56.1638,56.2045,6200.0
2011-06-30 15:30:00,69.04,69.14,69.04,69.07,13300.0,56.1964,56.2778,56.1964,56.2208,13300.0
2011-06-30 15:35:00,69.08,69.18,69.07,69.15,21700.0,56.229,56.3104,56.2208,56.2859,21700.0
2011-06-30 15:40:00,69.15,69.21,69.12,69.21,25500.0,56.2859,56.3348,56.2615,56.3348,25500.0
2011-06-30 15:45:00,69.19,69.22,69.1,69.19,26200.0,56.3185,56.3429,56.2452,56.3185,26200.0
2011-06-30 15:50:00,69.19,69.27,69.13,69.25,22700.0,56.3185,56.3836,56.2697,56.3673,22700.0
2011-06-30 15:55:00,69.25,69.29,69.19,69.22,76400.0,56.3673,56.3999,56.3185,56.3429,76400.0
2011-07-01 09:30:00,69.55,69.83,69.51,69.51,17200.0,56.6115,56.8394,56.579,56.579,17200.0
2011-07-01 09:35:00,69.51,69.51,69.26,69.35,10300.0,56.579,56.579,56.3755,56.4487,10300.0
2011-07-01 09:40:00,69.33,69.34,69.2,69.2,5500.0,56.4324,56.4406,56.3266,56.3266,5500.0
2011-07-01 09:45:00,69.23,69.24,69.2,69.22,6400.0,56.3511,56.3592,56.3266,56.3429,6400.0
2011-07-01 09:50:00,69.26,69.27,69.13,69.18,3400.0,56.3755,56.3836,56.2697,56.3104,3400.0
2011-07-01 09:55:00,69.18,69.18,69.04,69.1,1800.0,56.3104,56.3104,56.1964,56.2452,1800.0
2011-07-01 10:00:00,69.13,69.73,69.13,69.6,9900.0,56.2697,56.758,56.2697,56.6522,9900.0
2011-07-01 10:05:00,69.64,69.64,69.43,69.54,4800.0,56.6848,56.6848,56.5138,56.6034,4800.0
2011-07-01 10:10:00,69.58,69.73,69.48,69.62,16900.0,56.6359,56.758,56.5545,56.6685,16900.0
2011-07-01 10:15:00,69.62,69.64,69.54,69.57,3400.0,56.6685,56.6848,56.6034,56.6278,3400.0
2011-07-01 10:20:00,69.55,69.77,69.54,69.77,3100.0,56.6115,56.7906,56.6034,56.7906,3100.0
2011-07-01 10:25:00,69.79,69.88,69.74,69.74,2900.0,56.8069,56.8801,56.7662,56.7662,2900.0
2011-07-01 10:30:00,69.73,69.73,69.58,69.62,3000.0,56.758,56.758,56.6359,56.6685,3000.0
2011-07-01 10:35:00,69.7,69.83,69.7,69.83,2300.0,56.7336,56.8394,56.7336,56.8394,2300.0
2011-07-01 10:40:00,69.81,69.87,69.69,69.69,3100.0,56.8232,56.872,56.7255,56.7255,3100.0
2011-07-01 10:45:00,69.73,69.78,69.69,69.78,1500.0,56.758,56.7987,56.7255,56.7987,1500.0
2011-07-01 10:50:00,69.75,69.78,69.65,69.65,8100.0,56.7743,56.7987,56.6929,56.6929,8100.0
2011-07-01 10:55:00,69.63,69.64,69.5,69.51,6500.0,56.6766,56.6848,56.5708,56.579,6500.0
2011-07-01 11:00:00,69.51,69.57,69.42,69.48,4100.0,56.579,56.6278,56.5057,56.5545,4100.0
2011-07-01 11:05:00,69.49,69.51,69.41,69.49,1800.0,56.5627,56.579,56.4976,56.5627,1800.0
2011-07-01 11:10:00,69.49,69.56,69.44,69.51,7700.0,56.5627,56.6197,56.522,56.579,7700.0
2011-07-01 11:15:00,69.55,69.63,69.48,69.61,15500.0,56.6115,56.6766,56.5545,56.6604,15500.0
2011-07-01 11:20:00,69.6,69.7,69.6,69.67,3200.0,56.6522,56.7336,56.6522,56.7092,3200.0
2011-07-01 11:25:00,69.67,69.7,69.62,69.63,3100.0,56.7092,56.7336,56.6685,56.6766,3100.0
2011-07-01 11:30:00,69.65,69.85,69.63,69.85,5300.0,56.6929,56.8557,56.6766,56.8557,5300.0
2011-07-01 11:35:00,69.8,69.82,69.71,69.73,2800.0,56.815,56.8313,56.7418,56.758,2800.0
2011-07-01 11:40:00,69.71,69.76,69.66,69.76,3000.0,56.7418,56.7825,56.7011,56.7825,3000.0
2011-07-01 11:45:00,69.75,69.79,69.69,69.75,2800.0,56.7743,56.8069,56.7255,56.7743,2800.0
2011-07-01 11:50:00,69.74,69.8,69.74,69.75,2600.0,56.7662,56.815,56.7662,56.7743,2600.0
2011-07-01 11:55:00,69.76,69.85,69.75,69.8,3700.0,56.7825,56.8557,56.7743,56.815,3700.0
2011-07-01 12:00:00,69.76,69.88,69.76,69.83,4800.0,56.7825,56.8801,56.7825,56.8394,4800.0
2011-07-01 12:05:00,69.86,69.93,69.83,69.85,5000.0,56.8639,56.9208,56.8394,56.8557,5000.0
2011-07-01 12:10:00,69.89,69.97,69.87,69.92,9600.0,56.8883,56.9534,56.872,56.9127,9600.0
2011-07-01 12:15:00,69.91,69.92,69.83,69.88,4500.0,56.9046,56.9127,56.8394,56.8801,4500.0
2011-07-01 12:20:00,69.84,69.88,69.81,69.87,2600.0,56.8476,56.8801,56.8232,56.872,2600.0
2011-07-01 12:25:00,69.9,69.9,69.84,69.9,900.0,56.8964,56.8964,56.8476,56.8964,900.0
2011-07-01 12:30:00,69.84,69.86,69.77,69.77,1200.0,56.8476,56.8639,56.7906,56.7906,1200.0
2011-07-01 12:35:00,69.76,69.87,69.76,69.85,2000.0,56.7825,56.872,56.7825,56.8557,2000.0
2011-07-01 12:40:00,69.85,69.87,69.8,69.83,1900.0,56.8557,56.872,56.815,56.8394,1900.0
2011-07-01 12:45:00,69.83,69.94,69.83,69.94,2100.0,56.8394,56.929,56.8394,56.929,2100.0
2011-07-01 12:50:00,69.93,69.93,69.83,69.84,3100.0,56.9208,56.9208,56.8394,56.8476,3100.0
2011-07-01 12:55:00,69.87,69.95,69.87,69.95,700.0,56.872,56.9371,56.872,56.9371,700.0
2011-07-01 13:00:00,69.95,70.0,69.9,69.97,3700.0,56.9371,56.9778,56.8964,56.9534,3700.0
2011-07-01 13:05:00,70.0,70.15,69.96,70.14,5800.0,56.9778,57.0999,56.9452,57.0918,5800.0
2011-07-01 13:10:00,70.12,70.18,70.1,70.14,4300.0,57.0755,57.1243,57.0592,57.0918,4300.0
2011-07-01 13:15:00,70.15,70.23,70.15,70.21,2700.0,57.0999,57.165,57.0999,57.1487,2700.0
2011-07-01 13:20:00,70.22,70.23,70.17,70.23,3100.0,57.1569,57.165,57.1162,57.165,3100.0
2011-07-01 13:25:00,70.23,70.27,70.16,70.25,4700.0,57.165,57.1976,57.108,57.1813,4700.0
2011-07-01 13:30:00,70.24,70.24,70.12,70.14,2000.0,57.1732,57.1732,57.0755,57.0918,2000.0
2011-07-01 13:35:00,70.16,70.24,70.12,70.24,4000.0,57.108,57.1732,57.0755,57.1732,4000.0
2011-07-01 13:40:00,70.17,70.24,70.15,70.23,1300.0,57.1162,57.1732,57.0999,57.165,1300.0
2011-07-01 13:45:00,70.21,70.23,70.16,70.18,1500.0,57.1487,57.165,57.108,57.1243,1500.0
2011-07-01 13:50:00,70.14,70.26,70.13,70.26,1000.0,57.0918,57.1894,57.0836,57.1894,1000.0
2011-07-01 13:55:00,70.22,70.42,70.22,70.42,5800.0,57.1569,57.3197,57.1569,57.3197,5800.0
2011-07-01 14:00:00,70.39,70.48,70.38,70.39,4600.0,57.2953,57.3685,57.2871,57.2953,4600.0
2011-07-01 14:05:00,70.37,70.39,70.36,70.37,1200.0,57.279,57.2953,57.2708,57.279,1200.0
2011-07-01 14:10:00,70.4,70.42,70.34,70.37,1700.0,57.3034,57.3197,57.2546,57.279,1700.0
2011-07-01 14:15:00,70.37,70.47,70.37,70.39,3800.0,57.279,57.3604,57.279,57.2953,3800.0
2011-07-01 14:20:00,70.36,70.5,70.36,70.5,2700.0,57.2708,57.3848,57.2708,57.3848,2700.0
2011-07-01 14:25:00,70.45,70.46,70.44,70.44,600.0,57.3441,57.3522,57.336,57.336,600.0
2011-07-01 14:30:00,70.41,70.5,70.35,70.42,10400.0,57.3115,57.3848,57.2627,57.3197,10400.0
2011-07-01 14:35:00,70.37,70.42,70.37,70.39,2600.0,57.279,57.3197,57.279,57.2953,2600.0
2011-07-01 14:40:00,70.39,70.48,70.39,70.47,2800.0,57.2953,57.3685,57.2953,57.3604,2800.0
2011-07-01 14:45:00,70.44,70.49,70.44,70.49,1300.0,57.336,57.3767,57.336,57.3767,1300.0
2011-07-01 14:50:00,70.48,70.5,70.45,70.49,1400.0,57.3685,57.3848,57.3441,57.3767,1400.0
2011-07-01 14:55:00,70.43,70.55,70.4,70.55,4100.0,57.3278,57.4255,57.3034,57.4255,4100.0
2011-07-01 15:00:00,70.54,70.55,70.46,70.47,5200.0,57.4174,57.4255,57.3522,57.3604,5200.0
2011-07-01 15:05:00,70.47,70.49,70.27,70.27,14700.0,57.3604,57.3767,57.1976,57.1976,14700.0
2011-07-01 15:10:00,70.28,70.32,70.25,70.32,4800.0,57.2057,57.2383,57.1813,57.2383,4800.0
2011-07-01 15:15:00,70.3,70.3,70.2,70.23,2400.0,57.222,57.222,57.1406,57.165,2400.0
2011-07-01 15:20:00,70.18,70.18,70.08,70.09,4100.0,57.1243,57.1243,57.0429,57.0511,4100.0
2011-07-01 15:25:00,70.07,70.19,70.06,70.18,7400.0,57.0348,57.1325,57.0266,57.1243,7400.0
2011-07-01 15:30:00,70.18,70.21,70.09,70.17,17700.0,57.1243,57.1487,57.0511,57.1162,17700.0
2011-07-01 15:35:00,70.18,70.21,70.15,70.21,7300.0,57.1243,57.1487,57.0999,57.1487,7300.0
2011-07-01 15:40:00,70.22,70.34,70.2,70.32,6300.0,57.1569,57.2546,57.1406,57.2383,6300.0
2011-07-01 15:45:00,70.35,70.56,70.35,70.39,19500.0,57.2627,57.4336,57.2627,57.2953,19500.0
2011-07-01 15:50:00,70.4,70.48,70.35,70.4,7100.0,57.3034,57.3685,57.2627,57.3034,7100.0
2011-07-01 15:55:00,70.4,70.5,70.38,70.47,34000.0,57.3034,57.3848,57.2871,57.3604,34000.0
2011-07-05 09:30:00,70.76,70.76,70.4,70.41,14100.0,57.5964,57.5964,57.3034,57.3115,14100.0
2011-07-05 09:35:00,70.55,70.63,70.4,70.4,5500.0,57.4255,57.4906,57.3034,57.3034,5500.0
2011-07-05 09:40:00,70.52,70.57,70.42,70.49,5900.0,57.4011,57.4418,57.3197,57.3767,5900.0
2011-07-05 09:45:00,70.5,70.54,70.43,70.5,7300.0,57.3848,57.4174,57.3278,57.3848,7300.0
2011-07-05 09:50:00,70.49,70.49,70.35,70.4,3600.0,57.3767,57.3767,57.2627,57.3034,3600.0
2011-07-05 09:55:00,70.41,70.46,70.25,70.44,8700.0,57.3115,57.3522,57.1813,57.336,8700.0
2011-07-05 10:00:00,70.44,70.6,70.31,70.57,8300.0,57.336,57.4662,57.2301,57.4418,8300.0
2011-07-05 10:05:00,70.58,70.6,70.34,70.48,21600.0,57.4499,57.4662,57.2546,57.3685,21600.0
2011-07-05 10:10:00,70.45,70.53,70.41,70.43,7200.0,57.3441,57.4092,57.3115,57.3278,7200.0
2011-07-05 10:15:00,70.44,70.44,70.2,70.21,4300.0,57.336,57.336,57.1406,57.1487,4300.0
2011-07-05 10:20:00,70.26,70.26,70.05,70.08,3100.0,57.1894,57.1894,57.0185,57.0429,3100.0
2011-07-05 10:25:00,70.08,70.13,70.01,70.02,12300.0,57.0429,57.0836,56.9859,56.9941,12300.0
2011-07-05 10:30:00,70.04,70.12,69.98,70.05,8600.0,57.0104,57.0755,56.9615,57.0185,8600.0
2011-07-05 10:35:00,70.03,70.1,69.98,70.02,12400.0,57.0022,57.0592,56.9615,56.9941,12400.0
2011-07-05 10:40:00,70.06,70.17,70.04,70.13,9000.0,57.0266,57.1162,57.0104,57.0836,9000.0
2011-07-05 10:45:00,70.16,70.32,70.16,70.19,16100.0,57.108,57.2383,57.108,57.1325,16100.0
2011-07-05 10:50:00,70.19,70.21,70.08,70.12,19800.0,57.1325,57.1487,57.0429,57.0755,19800.0
2011-07-05 10:55:00,70.11,70.16,70.0,70.06,9600.0,57.0673,57.108,56.9778,57.0266,9600.0
2011-07-05 11:00:00,70.03,70.07,69.96,69.96,2300.0,57.0022,57.0348,56.9452,56.9452,2300.0
2011-07-05 11:05:00,69.89,69.92,69.86,69.91,2500.0,56.8883,56.9127,56.8639,56.9046,2500.0
2011-07-05 11:10:00,69.91,69.99,69.83,69.99,3600.0,56.9046,56.9697,56.8394,56.9697,3600.0
2011-07-05 11:15:00,69.99,70.06,69.95,70.03,2800.0,56.9697,57.0266,56.9371,57.0022,2800.0
2011-07-05 11:20:00,70.06,70.14,69.92,69.97,19000.0,57.0266,57.0918,56.9127,56.9534,19000.0
2011-07-05 11:25:00,69.97,70.0,69.95,69.99,3500.0,56.9534,56.9778,56.9371,56.9697,3500.0
2011-07-05 11:30:00,70.0,70.14,69.88,70.06,5800.0,56.9778,57.0918,56.8801,57.0266,5800.0
2011-07-05 11:35:00,70.04,70.08,70.04,70.06,1300.0,57.0104,57.0429,57.0104,57.0266,1300.0
2011-07-05 11:40:00,70.01,70.09,70.01,70.06,14500.0,56.9859,57.0511,56.9859,57.0266,14500.0
2011-07-05 11:45:00,70.06,70.13,70.03,70.13,5200.0,57.0266,57.0836,57.0022,57.0836,5200.0
2011-07-05 11:50:00,70.11,70.16,70.11,70.14,1600.0,57.0673,57.108,57.0673,57.0918,1600.0
2011-07-05 11:55:00,70.16,70.23,70.15,70.21,1000.0,57.108,57.165,57.0999,57.1487,1000.0
2011-07-05 12:00:00,70.23,70.25,70.14,70.17,17500.0,57.165,57.1813,57.0918,57.1162,17500.0
2011-07-05 12:05:00,70.17,70.24,70.15,70.18,2800.0,57.1162,57.1732,57.0999,57.1243,2800.0
2011-07-05 12:10:00,70.2,70.24,70.14,70.15,12700.0,57.1406,57.1732,57.0918,57.0999,12700.0
2011-07-05 12:15:00,70.14,70.19,70.11,70.19,1300.0,57.0918,57.1325,57.0673,57.1325,1300.0
2011-07-05 12:20:00,70.15,70.25,70.15,70.25,900.0,57.0999,57.1813,57.0999,57.1813,900.0
2011-07-05 12:25:00,70.25,70.28,70.24,70.28,1200.0,57.1813,57.2057,57.1732,57.2057,1200.0
2011-07-05 12:30:00,70.28,70.32,70.28,70.29,1300.0,57.2057,57.2383,57.2057,57.2139,1300.0
2011-07-05 12:35:00,70.26,70.29,70.26,70.29,1700.0,57.1894,57.2139,57.1894,57.2139,1700.0
2011-07-05 12:40:00,70.29,70.32,70.27,70.27,4700.0,57.2139,57.2383,57.1976,57.1976,4700.0
2011-07-05 12:45:00,70.26,70.27,70.2,70.21,4200.0,57.1894,57.1976,57.1406,57.1487,4200.0
2011-07-05 12:50:00,70.22,70.27,70.21,70.25,8400.0,57.1569,57.1976,57.1487,57.1813,8400.0
2011-07-05 12:55:00,70.26,70.26,70.25,70.26,1900.0,57.1894,57.1894,57.1813,57.1894,1900.0
2011-07-05 13:00:00,70.26,70.34,70.25,70.33,12900.0,57.1894,57.2546,57.1813,57.2464,12900.0
2011-07-05 13:05:00,70.33,70.43,70.15,70.21,42800.0,57.2464,57.3278,57.0999,57.1487,42800.0
2011-07-05 13:10:00,70.23,70.24,70.2,70.2,900.0,57.165,57.1732,57.1406,57.1406,900.0
2011-07-05 13:15:00,70.23,70.23,70.21,70.21,1900.0,57.165,57.165,57.1487,57.1487,1900.0
2011-07-05 13:20:00,70.22,70.25,70.22,70.25,1000.0,57.1569,57.1813,57.1569,57.1813,1000.0
2011-07-05 13:25:00,70.26,70.27,70.21,70.22,900.0,57.1894,57.1976,57.1487,57.1569,900.0
2011-07-05 13:30:00,70.23,70.3,70.23,70.28,2100.0,57.165,57.222,57.165,57.2057,2100.0
2011-07-05 13:35:00,70.3,70.36,70.3,70.32,5300.0,57.222,57.2708,57.222,57.2383,5300.0
2011-07-05 13:40:00,70.33,70.36,70.33,70.34,1300.0,57.2464,57.2708,57.2464,57.2546,1300.0
2011-07-05 13:45:00,70.37,70.48,70.35,70.48,5100.0,57.279,57.3685,57.2627,57.3685,5100.0
2011-07-05 13:50:00,70.46,70.5,70.44,70.5,7400.0,57.3522,57.3848,57.336,57.3848,7400.0
2011-07-05 13:55:00,70.5,70.52,70.49,70.5,4200.0,57.3848,57.4011,57.3767,57.3848,4200.0
2011-07-05 14:00:00,70.48,70.52,70.27,70.32,10500.0,57.3685,57.4011,57.1976,57.2383,10500.0
2011-07-05 14:05:00,70.27,70.3,70.21,70.25,4000.0,57.1976,57.222,57.1487,57.1813,4000.0
2011-07-05 14:10:00,70.27,70.35,70.24,70.35,3600.0,57.1976,57.2627,57.1732,57.2627,3600.0
2011-07-05 14:15:00,70.35,70.35,70.17,70.18,20100.0,57.2627,57.2627,57.1162,57.1243,20100.0
2011-07-05 14:20:00,70.17,70.17,69.93,70.0,6700.0,57.1162,57.1162,56.9208,56.9778,6700.0
2011-07-05 14:25:00,69.99,70.0,69.96,69.99,3100.0,56.9697,56.9778,56.9452,56.9697,3100.0
2011-07-05 14:30:00,69.96,69.98,69.88,69.88,4300.0,56.9452,56.9615,56.8801,56.8801,4300.0
2011-07-05 14:35:00,69.89,70.09,69.89,70.09,8000.0,56.8883,57.0511,56.8883,57.0511,8000.0
2011-07-05 14:40:00,70.09,70.13,70.02,70.09,3200.0,57.0511,57.0836,56.9941,57.0511,3200.0
2011-07-05 14:45:00,70.08,70.09,70.04,70.06,2900.0,57.0429,57.0511,57.0104,57.0266,2900.0
2011-07-05 14:50:00,70.07,70.09,69.97,69.97,4000.0,57.0348,57.0511,56.9534,56.9534,4000.0
2011-07-05 14:55:00,69.95,70.04,69.9,70.04,3900.0,56.9371,57.0104,56.8964,57.0104,3900.0
2011-07-05 15:00:00,70.06,70.06,69.98,70.02,4700.0,57.0266,57.0266,56.9615,56.9941,4700.0
2011-07-05 15:05:00,70.03,70.04,69.94,70.01,14300.0,57.0022,57.0104,56.929,56.9859,14300.0
2011-07-05 15:10:00,70.03,70.05,69.96,70.05,3100.0,57.0022,57.0185,56.9452,57.0185,3100.0
2011-07-05 15:15:00,70.03,70.09,69.99,70.05,5600.0,57.0022,57.0511,56.9697,57.0185,5600.0
2011-07-05 15:20:00,70.03,70.17,70.02,70.16,6700.0,57.0022,57.1162,56.9941,57.108,6700.0
2011-07-05 15:25:00,70.14,70.19,70.07,70.16,5700.0,57.0918,57.1325,57.0348,57.108,5700.0
2011-07-05 15:30:00,70.17,70.22,70.08,70.08,8500.0,57.1162,57.1569,57.0429,57.0429,8500.0
2011-07-05 15:35:00,70.05,70.16,70.05,70.09,9200.0,57.0185,57.108,57.0185,57.0511,9200.0
2011-07-05 15:40:00,70.09,70.09,70.02,70.07,3800.0,57.0511,57.0511,56.9941,57.0348,3800.0
2011-07-05 15:45:00,70.09,70.12,69.96,69.99,18200.0,57.0511,57.0755,56.9452,56.9697,18200.0
2011-07-05 15:50:00,69.98,70.07,69.91,70.02,8700.0,56.9615,57.0348,56.9046,56.9941,8700.0
2011-07-05 15:55:00,70.03,70.06,69.94,70.05,16900.0,57.0022,57.0266,56.929,57.0185,16900.0
2011-07-06 09:30:00,69.93,70.22,69.9,69.99,7400.0,56.9208,57.1569,56.8964,56.9697,7400.0
2011-07-06 09:35:00,70.14,70.2,70.08,70.09,3800.0,57.0918,57.1406,57.0429,57.0511,3800.0
2011-07-06 09:40:00,69.94,70.17,69.91,70.14,1300.0,56.929,57.1162,56.9046,57.0918,1300.0
2011-07-06 09:45:00,70.16,70.2,70.07,70.16,3600.0,57.108,57.1406,57.0348,57.108,3600.0
2011-07-06 09:50:00,70.14,70.16,69.93,69.98,6300.0,57.0918,57.108,56.9208,56.9615,6300.0
2011-07-06 09:55:00,69.93,70.06,69.81,69.86,3800.0,56.9208,57.0266,56.8232,56.8639,3800.0
2011-07-06 10:00:00,69.83,69.99,69.61,69.73,15800.0,56.8394,56.9697,56.6604,56.758,15800.0
2011-07-06 10:05:00,69.73,69.73,69.54,69.73,10900.0,56.758,56.758,56.6034,56.758,10900.0
2011-07-06 10:10:00,69.68,69.7,69.56,69.62,3100.0,56.7173,56.7336,56.6197,56.6685,3100.0
2011-07-06 10:15:00,69.63,69.65,69.5,69.56,3600.0,56.6766,56.6929,56.5708,56.6197,3600.0
2011-07-06 10:20:00,69.58,69.76,69.56,69.76,3100.0,56.6359,56.7825,56.6197,56.7825,3100.0
2011-07-06 10:25:00,69.77,69.86,69.73,69.78,13900.0,56.7906,56.8639,56.758,56.7987,13900.0
2011-07-06 10:30:00,69.8,69.8,69.78,69.78,7400.0,56.815,56.815,56.7987,56.7987,7400.0
2011-07-06 10:35:00,69.85,69.91,69.81,69.85,2300.0,56.8557,56.9046,56.8232,56.8557,2300.0
2011-07-06 10:40:00,69.91,69.99,69.91,69.94,1800.0,56.9046,56.9697,56.9046,56.929,1800.0
2011-07-06 10:45:00,69.95,70.07,69.87,70.06,5300.0,56.9371,57.0348,56.872,57.0266,5300.0
2011-07-06 10:50:00,70.06,70.3,70.06,70.22,3700.0,57.0266,57.222,57.0266,57.1569,3700.0
2011-07-06 10:55:00,70.22,70.31,70.17,70.2,7900.0,57.1569,57.2301,57.1162,57.1406,7900.0
2011-07-06 11:00:00,70.25,70.31,70.25,70.29,1100.0,57.1813,57.2301,57.1813,57.2139,1100.0
2011-07-06 11:05:00,70.32,70.34,70.17,70.22,3100.0,57.2383,57.2546,57.1162,57.1569,3100.0
2011-07-06 11:10:00,70.22,70.3,70.17,70.21,10900.0,57.1569,57.222,57.1162,57.1487,10900.0
2011-07-06 11:15:00,70.18,70.28,70.17,70.25,5400.0,57.1243,57.2057,57.1162,57.1813,5400.0
2011-07-06 11:20:00,70.26,70.28,70.16,70.19,9500.0,57.1894,57.2057,57.108,57.1325,9500.0
2011-07-06 11:25:00,70.18,70.28,70.18,70.25,3300.0,57.1243,57.2057,57.1243,57.1813,3300.0
2011-07-06 11:30:00,70.26,70.34,70.26,70.3,8300.0,57.1894,57.2546,57.1894,57.222,8300.0
2011-07-06 11:35:00,70.31,70.49,70.3,70.31,4900.0,57.2301,57.3767,57.222,57.2301,4900.0
2011-07-06 11:40:00,70.36,70.54,70.36,70.44,4700.0,57.2708,57.4174,57.2708,57.336,4700.0
2011-07-06 11:45:00,70.44,70.52,70.44,70.48,1200.0,57.336,57.4011,57.336,57.3685,1200.0
2011-07-06 11:50:00,70.44,70.46,70.35,70.4,12700.0,57.336,57.3522,57.2627,57.3034,12700.0
2011-07-06 11:55:00,70.41,70.57,70.39,70.51,5000.0,57.3115,57.4418,57.2953,57.3929,5000.0
2011-07-06 12:00:00,70.5,70.54,70.36,70.36,7800.0,57.3848,57.4174,57.2708,57.2708,7800.0
2011-07-06 12:05:00,70.37,70.39,70.32,70.35,2800.0,57.279,57.2953,57.2383,57.2627,2800.0
2011-07-06 12:10:00,70.34,70.38,70.31,70.34,3200.0,57.2546,57.2871,57.2301,57.2546,3200.0
2011-07-06 12:15:00,70.36,70.53,70.35,70.51,5800.0,57.2708,57.4092,57.2627,57.3929,5800.0
2011-07-06 12:20:00,70.5,70.52,70.34,70.34,6600.0,57.3848,57.4011,57.2546,57.2546,6600.0
2011-07-06 12:25:00,70.32,70.42,70.32,70.38,4700.0,57.2383,57.3197,57.2383,57.2871,4700.0
2011-07-06 12:30:00,70.38,70.4,70.21,70.22,10400.0,57.2871,57.3034,57.1487,57.1569,10400.0
2011-07-06 12:35:00,70.24,70.41,70.21,70.41,9200.0,57.1732,57.3115,57.1487,57.3115,9200.0
2011-07-06 12:40:00,70.42,70.42,70.35,70.37,3000.0,57.3197,57.3197,57.2627,57.279,3000.0
2011-07-06 12:45:00,70.37,70.37,70.25,70.28,3300.0,57.279,57.279,57.1813,57.2057,3300.0
2011-07-06 12:50:00,70.3,70.35,70.26,70.27,6000.0,57.222,57.2627,57.1894,57.1976,6000.0
2011-07-06 12:55:00,70.28,70.5,70.27,70.47,9700.0,57.2057,57.3848,57.1976,57.3604,9700.0
2011-07-06 13:00:00,70.46,70.51,70.42,70.5,9000.0,57.3522,57.3929,57.3197,57.3848,9000.0
2011-07-06 13:05:00,70.51,70.52,70.4,70.43,3400.0,57.3929,57.4011,57.3034,57.3278,3400.0
2011-07-06 13:10:00,70.41,70.41,70.31,70.33,2600.0,57.3115,57.3115,57.2301,57.2464,2600.0
2011-07-06 13:15:00,70.32,70.37,70.32,70.36,3900.0,57.2383,57.279,57.2383,57.2708,3900.0
2011-07-06 13:20:00,70.34,70.39,70.31,70.36,4200.0,57.2546,57.2953,57.2301,57.2708,4200.0
2011-07-06 13:25:00,70.38,70.42,70.38,70.41,3800.0,57.2871,57.3197,57.2871,57.3115,3800.0
2011-07-06 13:30:00,70.39,70.42,70.39,70.39,1000.0,57.2953,57.3197,57.2953,57.2953,1000.0
2011-07-06 13:35:00,70.41,70.47,70.41,70.44,3000.0,57.3115,57.3604,57.3115,57.336,3000.0
2011-07-06 13:40:00,70.41,70.47,70.41,70.46,2300.0,57.3115,57.3604,57.3115,57.3522,2300.0
2011-07-06 13:45:00,70.45,70.48,70.38,70.39,3400.0,57.3441,57.3685,57.2871,57.2953,3400.0
2011-07-06 13:50:00,70.39,70.42,70.32,70.34,4500.0,57.2953,57.3197,57.2383,57.2546,4500.0
2011-07-06 13:55:00,70.35,70.47,70.31,70.44,8900.0,57.2627,57.3604,57.2301,57.336,8900.0
2011-07-06 14:00:00,70.44,70.45,70.39,70.45,1900.0,57.336,57.3441,57.2953,57.3441,1900.0
2011-07-06 14:05:00,70.45,70.45,70.27,70.27,4900.0,57.3441,57.3441,57.1976,57.1976,4900.0
2011-07-06 14:10:00,70.31,70.36,70.23,70.26,9000.0,57.2301,57.2708,57.165,57.1894,9000.0
2011-07-06 14:15:00,70.24,70.35,70.24,70.33,8900.0,57.1732,57.2627,57.1732,57.2464,8900.0
2011-07-06 14:20:00,70.31,70.33,70.2,70.26,6500.0,57.2301,57.2464,57.1406,57.1894,6500.0
2011-07-06 14:25:00,70.27,70.32,70.26,70.29,7100.0,57.1976,57.2383,57.1894,57.2139,7100.0
2011-07-06 14:30:00,70.31,70.31,70.26,70.3,2000.0,57.2301,57.2301,57.1894,57.222,2000.0
2011-07-06 14:35:00,70.31,70.42,70.31,70.4,5700.0,57.2301,57.3197,57.2301,57.3034,5700.0
2011-07-06 14:40:00,70.42,70.42,70.38,70.41,3300.0,57.3197,57.3197,57.2871,57.3115,3300.0
2011-07-06 14:45:00,70.43,70.45,70.4,70.42,6700.0,57.3278,57.3441,57.3034,57.3197,6700.0
2011-07-06 14:50:00,70.4,70.44,70.37,70.37,2400.0,57.3034,57.336,57.279,57.279,2400.0
2011-07-06 14:55:00,70.39,70.45,70.31,70.31,4400.0,57.2953,57.3441,57.2301,57.2301,4400.0
2011-07-06 15:00:00,70.31,70.37,70.25,70.26,4600.0,57.2301,57.279,57.1813,57.1894,4600.0
2011-07-06 15:05:00,70.24,70.28,70.03,70.18,36200.0,57.1732,57.2057,57.0022,57.1243,36200.0
2011-07-06 15:10:00,70.19,70.21,69.99,70.02,25900.0,57.1325,57.1487,56.9697,56.9941,25900.0
2011-07-06 15:15:00,70.03,70.09,69.97,70.03,12900.0,57.0022,57.0511,56.9534,57.0022,12900.0
2011-07-06 15:20:00,70.07,70.12,70.04,70.1,8600.0,57.0348,57.0755,57.0104,57.0592,8600.0
2011-07-06 15:25:00,70.1,70.15,70.07,70.14,5200.0,57.0592,57.0999,57.0348,57.0918,5200.0
2011-07-06 15:30:00,70.11,70.16,70.07,70.11,15500.0,57.0673,57.108,57.0348,57.0673,15500.0
2011-07-06 15:35:00,70.12,70.14,70.06,70.07,25800.0,57.0755,57.0918,57.0266,57.0348,25800.0
2011-07-06 15:40:00,70.11,70.11,69.96,70.05,40200.0,57.0673,57.0673,56.9452,57.0185,40200.0
2011-07-06 15:45:00,70.05,70.1,69.99,70.04,33600.0,57.0185,57.0592,56.9697,57.0104,33600.0
2011-07-06 15:50:00,70.04,70.14,70.03,70.12,35000.0,57.0104,57.0918,57.0022,57.0755,35000.0
2011-07-06 15:55:00,70.14,70.23,70.12,70.21,45500.0,57.0918,57.165,57.0755,57.1487,45500.0
2011-07-07 09:30:00,71.01,71.21,71.01,71.14,8700.0,57.7999,57.9627,57.7999,57.9057,8700.0
2011-07-07 09:35:00,71.11,71.11,70.97,70.98,7700.0,57.8813,57.8813,57.7674,57.7755,7700.0
2011-07-07 09:40:00,70.98,71.02,70.89,70.92,9800.0,57.7755,57.8081,57.7022,57.7267,9800.0
2011-07-07 09:45:00,70.92,70.92,70.72,70.77,11700.0,57.7267,57.7267,57.5639,57.6046,11700.0
2011-07-07 09:50:00,70.73,71.02,70.73,70.95,12800.0,57.572,57.8081,57.572,57.7511,12800.0
2011-07-07 09:55:00,70.96,70.99,70.92,70.98,3500.0,57.7592,57.7836,57.7267,57.7755,3500.0
2011-07-07 10:00:00,70.98,71.03,70.95,71.02,11100.0,57.7755,57.8162,57.7511,57.8081,11100.0
2011-07-07 10:05:00,71.02,71.05,70.96,70.97,6000.0,57.8081,57.8325,57.7592,57.7674,6000.0
2011-07-07 10:10:00,71.01,71.03,70.88,70.92,14800.0,57.7999,57.8162,57.6941,57.7267,14800.0
2011-07-07 10:15:00,70.92,70.97,70.78,70.81,36300.0,57.7267,57.7674,57.6127,57.6371,36300.0
2011-07-07 10:20:00,70.83,70.83,70.78,70.79,11200.0,57.6534,57.6534,57.6127,57.6208,11200.0
2011-07-07 10:25:00,70.78,70.93,70.78,70.87,8900.0,57.6127,57.7348,57.6127,57.686,8900.0
2011-07-07 10:30:00,70.89,70.9,70.81,70.83,14200.0,57.7022,57.7104,57.6371,57.6534,14200.0
2011-07-07 10:35:00,70.86,70.87,70.73,70.79,19000.0,57.6778,57.686,57.572,57.6208,19000.0
2011-07-07 10:40:00,70.78,70.83,70.73,70.81,13300.0,57.6127,57.6534,57.572,57.6371,13300.0
2011-07-07 10:45:00,70.81,70.82,70.67,70.7,33100.0,57.6371,57.6453,57.5232,57.5476,33100.0
2011-07-07 10:50:00,70.69,70.72,70.6,70.61,8200.0,57.5394,57.5639,57.4662,57.4743,8200.0
2011-07-07 10:55:00,70.6,70.66,70.59,70.6,10400.0,57.4662,57.515,57.458,57.4662,10400.0
2011-07-07 11:00:00,70.59,70.59,70.41,70.42,26200.0,57.458,57.458,57.3115,57.3197,26200.0
2011-07-07 11:05:00,70.43,70.45,70.31,70.38,12900.0,57.3278,57.3441,57.2301,57.2871,12900.0
2011-07-07 11:10:00,70.38,70.43,70.36,70.43,4500.0,57.2871,57.3278,57.2708,57.3278,4500.0
2011-07-07 11:15:00,70.42,70.42,70.24,70.24,8500.0,57.3197,57.3197,57.1732,57.1732,8500.0
2011-07-07 11:20:00,70.3,70.31,70.21,70.24,8300.0,57.222,57.2301,57.1487,57.1732,8300.0
2011-07-07 11:25:00,70.25,70.27,70.21,70.25,5200.0,57.1813,57.1976,57.1487,57.1813,5200.0
2011-07-07 11:30:00,70.25,70.26,70.09,70.15,25600.0,57.1813,57.1894,57.0511,57.0999,25600.0
2011-07-07 11:35:00,70.15,70.19,70.13,70.19,3100.0,57.0999,57.1325,57.0836,57.1325,3100.0
2011-07-07 11:40:00,70.2,70.2,70.11,70.15,5500.0,57.1406,57.1406,57.0673,57.0999,5500.0
2011-07-07 11:45:00,70.13,70.14,70.07,70.07,5600.0,57.0836,57.0918,57.0348,57.0348,5600.0
2011-07-07 11:50:00,70.1,70.11,70.08,70.11,32300.0,57.0592,57.0673,57.0429,57.0673,32300.0
2011-07-07 11:55:00,70.1,70.13,70.09,70.09,5200.0,57.0592,57.0836,57.0511,57.0511,5200.0
2011-07-07 12:00:00,70.1,70.16,70.09,70.16,34700.0,57.0592,57.108,57.0511,57.108,34700.0
2011-07-07 12:05:00,70.16,70.18,70.13,70.16,10500.0,57.108,57.1243,57.0836,57.108,10500.0
2011-07-07 12:10:00,70.16,70.37,70.16,70.37,3800.0,57.108,57.279,57.108,57.279,3800.0
2011-07-07 12:15:00,70.37,70.48,70.37,70.37,5700.0,57.279,57.3685,57.279,57.279,5700.0
2011-07-07 12:20:00,70.35,70.49,70.25,70.32,29000.0,57.2627,57.3767,57.1813,57.2383,29000.0
2011-07-07 12:25:00,70.33,70.42,70.3,70.39,10000.0,57.2464,57.3197,57.222,57.2953,10000.0
2011-07-07 12:30:00,70.41,70.5,70.4,70.41,3600.0,57.3115,57.3848,57.3034,57.3115,3600.0
2011-07-07 12:35:00,70.4,70.42,70.37,70.41,4200.0,57.3034,57.3197,57.279,57.3115,4200.0
2011-07-07 12:40:00,70.41,70.44,70.39,70.42,8800.0,57.3115,57.336,57.2953,57.3197,8800.0
2011-07-07 12:45:00,70.44,70.45,70.39,70.42,12800.0,57.336,57.3441,57.2953,57.3197,12800.0
2011-07-07 12:50:00,70.42,70.43,70.32,70.39,7200.0,57.3197,57.3278,57.2383,57.2953,7200.0
2011-07-07 12:55:00,70.39,70.45,70.27,70.32,12700.0,57.2953,57.3441,57.1976,57.2383,12700.0
2011-07-07 13:00:00,70.3,70.33,70.25,70.29,4500.0,57.222,57.2464,57.1813,57.2139,4500.0
2011-07-07 13:05:00,70.32,70.38,70.31,70.38,2200.0,57.2383,57.2871,57.2301,57.2871,2200.0
2011-07-07 13:10:00,70.35,70.37,70.33,70.33,3500.0,57.2627,57.279,57.2464,57.2464,3500.0
2011-07-07 13:15:00,70.33,70.37,70.3,70.37,10100.0,57.2464,57.279,57.222,57.279,10100.0
2011-07-07 13:20:00,70.36,70.41,70.29,70.36,4700.0,57.2708,57.3115,57.2139,57.2708,4700.0
2011-07-07 13:25:00,70.36,70.49,70.36,70.48,4300.0,57.2708,57.3767,57.2708,57.3685,4300.0
2011-07-07 13:30:00,70.48,70.51,70.48,70.5,3100.0,57.3685,57.3929,57.3685,57.3848,3100.0
2011-07-07 13:35:00,70.53,70.53,70.48,70.48,7500.0,57.4092,57.4092,57.3685,57.3685,7500.0
2011-07-07 13:40:00,70.51,70.51,70.46,70.48,7300.0,57.3929,57.3929,57.3522,57.3685,7300.0
2011-07-07 13:45:00,70.49,70.51,70.4,70.44,56900.0,57.3767,57.3929,57.3034,57.336,56900.0
2011-07-07 13:50:00,70.46,70.5,70.4,70.4,3600.0,57.3522,57.3848,57.3034,57.3034,3600.0
2011-07-07 13:55:00,70.39,70.45,70.39,70.45,2000.0,57.2953,57.3441,57.2953,57.3441,2000.0
2011-07-07 14:00:00,70.46,70.5,70.46,70.46,3800.0,57.3522,57.3848,57.3522,57.3522,3800.0
2011-07-07 14:05:00,70.47,70.5,70.44,70.5,4900.0,57.3604,57.3848,57.336,57.3848,4900.0
2011-07-07 14:10:00,70.52,70.55,70.47,70.5,7400.0,57.4011,57.4255,57.3604,57.3848,7400.0
2011-07-07 14:15:00,70.5,70.54,70.43,70.5,9900.0,57.3848,57.4174,57.3278,57.3848,9900.0
2011-07-07 14:20:00,70.5,70.54,70.48,70.5,2800.0,57.3848,57.4174,57.3685,57.3848,2800.0
2011-07-07 14:25:00,70.49,70.57,70.45,70.57,8000.0,57.3767,57.4418,57.3441,57.4418,8000.0
2011-07-07 14:30:00,70.59,70.63,70.55,70.63,4700.0,57.458,57.4906,57.4255,57.4906,4700.0
2011-07-07 14:35:00,70.63,70.74,70.63,70.65,10000.0,57.4906,57.5801,57.4906,57.5069,10000.0
2011-07-07 14:40:00,70.65,70.75,70.65,70.72,4500.0,57.5069,57.5883,57.5069,57.5639,4500.0
2011-07-07 14:45:00,70.7,70.74,70.69,70.73,5000.0,57.5476,57.5801,57.5394,57.572,5000.0
2011-07-07 14:50:00,70.73,70.73,70.66,70.7,4000.0,57.572,57.572,57.515,57.5476,4000.0
2011-07-07 14:55:00,70.69,70.73,70.65,70.72,3800.0,57.5394,57.572,57.5069,57.5639,3800.0
2011-07-07 15:00:00,70.72,70.74,70.68,70.72,3500.0,57.5639,57.5801,57.5313,57.5639,3500.0
2011-07-07 15:05:00,70.73,70.77,70.71,70.74,7500.0,57.572,57.6046,57.5557,57.5801,7500.0
2011-07-07 15:10:00,70.75,70.77,70.72,70.77,2600.0,57.5883,57.6046,57.5639,57.6046,2600.0
2011-07-07 15:15:00,70.77,70.82,70.74,70.78,8900.0,57.6046,57.6453,57.5801,57.6127,8900.0
2011-07-07 15:20:00,70.78,70.79,70.73,70.76,8400.0,57.6127,57.6208,57.572,57.5964,8400.0
2011-07-07 15:25:00,70.76,70.76,70.61,70.66,9000.0,57.5964,57.5964,57.4743,57.515,9000.0
2011-07-07 15:30:00,70.62,70.63,70.49,70.56,12300.0,57.4825,57.4906,57.3767,57.4336,12300.0
2011-07-07 15:35:00,70.56,70.61,70.53,70.55,16700.0,57.4336,57.4743,57.4092,57.4255,16700.0
2011-07-07 15:40:00,70.53,70.59,70.52,70.58,11900.0,57.4092,57.458,57.4011,57.4499,11900.0
2011-07-07 15:45:00,70.58,70.61,70.53,70.56,12400.0,57.4499,57.4743,57.4092,57.4336,12400.0
2011-07-07 15:50:00,70.56,70.62,70.54,70.61,13100.0,57.4336,57.4825,57.4174,57.4743,13100.0
2011-07-07 15:55:00,70.6,70.6,70.51,70.54,25200.0,57.4662,57.4662,57.3929,57.4174,25200.0
2011-07-08 09:30:00,69.59,69.65,69.27,69.48,8200.0,56.6441,56.6929,56.3836,56.5545,8200.0
2011-07-08 09:35:00,69.51,69.61,69.49,69.49,7400.0,56.579,56.6604,56.5627,56.5627,7400.0
2011-07-08 09:40:00,69.43,69.6,69.39,69.6,3600.0,56.5138,56.6522,56.4813,56.6522,3600.0
2011-07-08 09:45:00,69.56,69.59,69.33,69.33,8100.0,56.6197,56.6441,56.4324,56.4324,8100.0
2011-07-08 09:50:00,69.36,69.72,69.35,69.71,6400.0,56.4569,56.7499,56.4487,56.7418,6400.0
2011-07-08 09:55:00,69.77,69.78,69.58,69.65,4700.0,56.7906,56.7987,56.6359,56.6929,4700.0
2011-07-08 10:00:00,69.62,69.63,69.41,69.45,10700.0,56.6685,56.6766,56.4976,56.5301,10700.0
2011-07-08 10:05:00,69.46,69.66,69.46,69.56,34000.0,56.5383,56.7011,56.5383,56.6197,34000.0
2011-07-08 10:10:00,69.56,69.56,69.3,69.39,18000.0,56.6197,56.6197,56.408,56.4813,18000.0
2011-07-08 10:15:00,69.41,69.46,69.23,69.23,8200.0,56.4976,56.5383,56.3511,56.3511,8200.0
2011-07-08 10:20:00,69.29,69.44,69.23,69.38,38600.0,56.3999,56.522,56.3511,56.4731,38600.0
2011-07-08 10:25:00,69.4,69.57,69.31,69.54,5700.0,56.4894,56.6278,56.4162,56.6034,5700.0
2011-07-08 10:30:00,69.56,69.56,69.31,69.37,6500.0,56.6197,56.6197,56.4162,56.465,6500.0
2011-07-08 10:35:00,69.35,69.56,69.35,69.54,2800.0,56.4487,56.6197,56.4487,56.6034,2800.0
2011-07-08 10:40:00,69.55,69.65,69.5,69.5,4900.0,56.6115,56.6929,56.5708,56.5708,4900.0
2011-07-08 10:45:00,69.44,69.49,69.35,69.4,1900.0,56.522,56.5627,56.4487,56.4894,1900.0
2011-07-08 10:50:00,69.36,69.44,69.35,69.44,2600.0,56.4569,56.522,56.4487,56.522,2600.0
2011-07-08 10:55:00,69.46,69.55,69.46,69.52,1300.0,56.5383,56.6115,56.5383,56.5871,1300.0
2011-07-08 11:00:00,69.45,69.49,69.36,69.36,8700.0,56.5301,56.5627,56.4569,56.4569,8700.0
2011-07-08 11:05:00,69.37,69.4,69.32,69.4,2500.0,56.465,56.4894,56.4243,56.4894,2500.0
2011-07-08 11:10:00,69.39,69.47,69.34,69.37,12100.0,56.4813,56.5464,56.4406,56.465,12100.0
2011-07-08 11:15:00,69.38,69.39,69.24,69.39,3600.0,56.4731,56.4813,56.3592,56.4813,3600.0
2011-07-08 11:20:00,69.41,69.59,69.41,69.59,1500.0,56.4976,56.6441,56.4976,56.6441,1500.0
2011-07-08 11:25:00,69.63,69.64,69.55,69.55,1400.0,56.6766,56.6848,56.6115,56.6115,1400.0
2011-07-08 11:30:00,69.55,69.56,69.5,69.53,2000.0,56.6115,56.6197,56.5708,56.5952,2000.0
2011-07-08 11:35:00,69.57,69.85,69.56,69.84,3800.0,56.6278,56.8557,56.6197,56.8476,3800.0
2011-07-08 11:40:00,69.84,69.9,69.8,69.9,3100.0,56.8476,56.8964,56.815,56.8964,3100.0
2011-07-08 11:45:00,69.94,69.94,69.78,69.78,2600.0,56.929,56.929,56.7987,56.7987,2600.0
2011-07-08 11:50:00,69.79,69.85,69.79,69.84,800.0,56.8069,56.8557,56.8069,56.8476,800.0
2011-07-08 11:55:00,69.87,69.93,69.84,69.92,2900.0,56.872,56.9208,56.8476,56.9127,2900.0
2011-07-08 12:00:00,69.88,69.92,69.87,69.91,1700.0,56.8801,56.9127,56.872,56.9046,1700.0
2011-07-08 12:05:00,69.92,69.97,69.85,69.91,3400.0,56.9127,56.9534,56.8557,56.9046,3400.0
2011-07-08 12:10:00,69.93,69.93,69.82,69.82,1900.0,56.9208,56.9208,56.8313,56.8313,1900.0
2011-07-08 12:15:00,69.82,69.85,69.78,69.83,1100.0,56.8313,56.8557,56.7987,56.8394,1100.0
2011-07-08 12:20:00,69.85,69.89,69.84,69.84,2400.0,56.8557,56.8883,56.8476,56.8476,2400.0
2011-07-08 12:25:00,69.86,69.86,69.82,69.82,1700.0,56.8639,56.8639,56.8313,56.8313,1700.0
2011-07-08 12:30:00,69.85,69.9,69.84,69.9,2800.0,56.8557,56.8964,56.8476,56.8964,2800.0
2011-07-08 12:35:00,69.91,70.09,69.91,70.09,3600.0,56.9046,57.0511,56.9046,57.0511,3600.0
2011-07-08 12:40:00,70.12,70.21,70.12,70.15,1300.0,57.0755,57.1487,57.0755,57.0999,1300.0
2011-07-08 12:45:00,70.16,70.26,70.16,70.22,3700.0,57.108,57.1894,57.108,57.1569,3700.0
2011-07-08 12:50:00,70.23,70.23,70.21,70.21,2100.0,57.165,57.165,57.1487,57.1487,2100.0
2011-07-08 12:55:00,70.23,70.27,70.22,70.27,2300.0,57.165,57.1976,57.1569,57.1976,2300.0
2011-07-08 13:00:00,70.22,70.25,70.18,70.2,5700.0,57.1569,57.1813,57.1243,57.1406,5700.0
2011-07-08 13:05:00,70.21,70.25,70.17,70.25,9900.0,57.1487,57.1813,57.1162,57.1813,9900.0
2011-07-08 13:10:00,70.23,70.25,70.18,70.25,7800.0,57.165,57.1813,57.1243,57.1813,7800.0
2011-07-08 13:15:00,70.22,70.29,70.22,70.28,3900.0,57.1569,57.2139,57.1569,57.2057,3900.0
2011-07-08 13:20:00,70.26,70.3,70.25,70.29,5600.0,57.1894,57.222,57.1813,57.2139,5600.0
2011-07-08 13:25:00,70.33,70.53,70.33,70.53,10400.0,57.2464,57.4092,57.2464,57.4092,10400.0
2011-07-08 13:30:00,70.53,70.65,70.52,70.65,5100.0,57.4092,57.5069,57.4011,57.5069,5100.0
2011-07-08 13:35:00,70.65,70.7,70.62,70.62,6900.0,57.5069,57.5476,57.4825,57.4825,6900.0
2011-07-08 13:40:00,70.63,70.68,70.6,70.6,5400.0,57.4906,57.5313,57.4662,57.4662,5400.0
2011-07-08 13:45:00,70.6,70.6,70.45,70.45,8100.0,57.4662,57.4662,57.3441,57.3441,8100.0
2011-07-08 13:50:00,70.45,70.54,70.43,70.52,7200.0,57.3441,57.4174,57.3278,57.4011,7200.0
2011-07-08 13:55:00,70.53,70.53,70.45,70.49,4700.0,57.4092,57.4092,57.3441,57.3767,4700.0
2011-07-08 14:00:00,70.49,70.49,70.41,70.43,7400.0,57.3767,57.3767,57.3115,57.3278,7400.0
2011-07-08 14:05:00,70.42,70.52,70.42,70.5,3600.0,57.3197,57.4011,57.3197,57.3848,3600.0
2011-07-08 14:10:00,70.54,70.54,70.45,70.47,5400.0,57.4174,57.4174,57.3441,57.3604,5400.0
2011-07-08 14:15:00,70.46,70.47,70.3,70.45,5600.0,57.3522,57.3604,57.222,57.3441,5600.0
2011-07-08 14:20:00,70.43,70.44,70.35,70.44,5100.0,57.3278,57.336,57.2627,57.336,5100.0
2011-07-08 14:25:00,70.44,70.49,70.44,70.48,5500.0,57.336,57.3767,57.336,57.3685,5500.0
2011-07-08 14:30:00,70.49,70.6,70.49,70.56,10800.0,57.3767,57.4662,57.3767,57.4336,10800.0
2011-07-08 14:35:00,70.54,70.54,70.42,70.46,6300.0,57.4174,57.4174,57.3197,57.3522,6300.0
2011-07-08 14:40:00,70.49,70.55,70.47,70.47,6100.0,57.3767,57.4255,57.3604,57.3604,6100.0
2011-07-08 14:45:00,70.46,70.54,70.46,70.54,5800.0,57.3522,57.4174,57.3522,57.4174,5800.0
2011-07-08 14:50:00,70.55,70.6,70.54,70.59,5700.0,57.4255,57.4662,57.4174,57.458,5700.0
2011-07-08 14:55:00,70.6,70.63,70.55,70.59,5500.0,57.4662,57.4906,57.4255,57.458,5500.0
2011-07-08 15:00:00,70.61,70.63,70.58,70.6,9700.0,57.4743,57.4906,57.4499,57.4662,9700.0
2011-07-08 15:05:00,70.62,70.63,70.58,70.58,14300.0,57.4825,57.4906,57.4499,57.4499,14300.0
2011-07-08 15:10:00,70.6,70.61,70.54,70.61,35900.0,57.4662,57.4743,57.4174,57.4743,35900.0
2011-07-08 15:15:00,70.6,70.61,70.47,70.48,9700.0,57.4662,57.4743,57.3604,57.3685,9700.0
2011-07-08 15:20:00,70.48,70.52,70.45,70.45,10600.0,57.3685,57.4011,57.3441,57.3441,10600.0
2011-07-08 15:25:00,70.46,70.53,70.46,70.49,10100.0,57.3522,57.4092,57.3522,57.3767,10100.0
2011-07-08 15:30:00,70.51,70.58,70.51,70.56,30800.0,57.3929,57.4499,57.3929,57.4336,30800.0
2011-07-08 15:35:00,70.55,70.61,70.5,70.5,25300.0,57.4255,57.4743,57.3848,57.3848,25300.0
2011-07-08 15:40:00,70.51,70.55,70.46,70.48,12100.0,57.3929,57.4255,57.3522,57.3685,12100.0
2011-07-08 15:45:00,70.48,70.54,70.47,70.53,16700.0,57.3685,57.4174,57.3604,57.4092,16700.0
2011-07-08 15:50:00,70.54,70.59,70.47,70.5,30100.0,57.4174,57.458,57.3604,57.3848,30100.0
2011-07-08 15:55:00,70.49,70.55,70.42,70.55,35300.0,57.3767,57.4255,57.3197,57.4255,35300.0
2011-07-11 09:30:00,69.38,69.54,68.99,69.54,9500.0,56.4731,56.6034,56.1557,56.6034,9500.0
2011-07-11 09:35:00,69.58,69.76,69.56,69.74,2700.0,56.6359,56.7825,56.6197,56.7662,2700.0
2011-07-11 09:40:00,69.74,69.74,69.55,69.56,5700.0,56.7662,56.7662,56.6115,56.6197,5700.0
2011-07-11 09:45:00,69.57,69.64,69.5,69.58,2300.0,56.6278,56.6848,56.5708,56.6359,2300.0
2011-07-11 09:50:00,69.63,69.76,69.63,69.75,3000.0,56.6766,56.7825,56.6766,56.7743,3000.0
2011-07-11 09:55:00,69.75,69.87,69.73,69.73,5800.0,56.7743,56.872,56.758,56.758,5800.0
2011-07-11 10:00:00,69.73,69.8,69.6,69.61,6000.0,56.758,56.815,56.6522,56.6604,6000.0
2011-07-11 10:05:00,69.6,69.63,69.45,69.45,14700.0,56.6522,56.6766,56.5301,56.5301,14700.0
2011-07-11 10:10:00,69.38,69.38,69.23,69.3,5200.0,56.4731,56.4731,56.3511,56.408,5200.0
2011-07-11 10:15:00,69.32,69.32,69.12,69.12,8000.0,56.4243,56.4243,56.2615,56.2615,8000.0
2011-07-11 10:20:00,69.14,69.23,69.02,69.2,8500.0,56.2778,56.3511,56.1801,56.3266,8500.0
2011-07-11 10:25:00,69.11,69.18,69.08,69.14,2200.0,56.2534,56.3104,56.229,56.2778,2200.0
2011-07-11 10:30:00,69.11,69.14,69.03,69.03,4900.0,56.2534,56.2778,56.1883,56.1883,4900.0
2011-07-11 10:35:00,69.03,69.03,68.83,68.84,14100.0,56.1883,56.1883,56.0255,56.0336,14100.0
2011-07-11 10:40:00,68.77,68.89,68.77,68.89,5900.0,55.9766,56.0743,55.9766,56.0743,5900.0
2011-07-11 10:45:00,68.82,68.96,68.82,68.92,2200.0,56.0173,56.1313,56.0173,56.0987,2200.0
2011-07-11 10:50:00,68.9,68.9,68.8,68.8,4600.0,56.0824,56.0824,56.001,56.001,4600.0
2011-07-11 10:55:00,68.8,68.8,68.74,68.74,3600.0,56.001,56.001,55.9522,55.9522,3600.0
2011-07-11 11:00:00,68.74,68.74,68.59,68.59,6600.0,55.9522,55.9522,55.8301,55.8301,6600.0
2011-07-11 11:05:00,68.59,68.72,68.59,68.72,6000.0,55.8301,55.9359,55.8301,55.9359,6000.0
2011-07-11 11:10:00,68.76,68.81,68.75,68.78,2700.0,55.9685,56.0092,55.9603,55.9848,2700.0
2011-07-11 11:15:00,68.81,68.83,68.75,68.82,4400.0,56.0092,56.0255,55.9603,56.0173,4400.0
2011-07-11 11:20:00,68.84,69.03,68.82,68.9,9300.0,56.0336,56.1883,56.0173,56.0824,9300.0
2011-07-11 11:25:00,68.92,69.04,68.91,69.01,6000.0,56.0987,56.1964,56.0906,56.172,6000.0
2011-07-11 11:30:00,69.01,69.1,68.97,69.1,7200.0,56.172,56.2452,56.1394,56.2452,7200.0
2011-07-11 11:35:00,69.07,69.07,68.98,68.99,7400.0,56.2208,56.2208,56.1476,56.1557,7400.0
2011-07-11 11:40:00,68.98,69.08,68.98,69.07,8300.0,56.1476,56.229,56.1476,56.2208,8300.0
2011-07-11 11:45:00,69.09,69.12,69.08,69.12,3900.0,56.2371,56.2615,56.229,56.2615,3900.0
2011-07-11 11:50:00,69.14,69.16,69.1,69.12,11800.0,56.2778,56.2941,56.2452,56.2615,11800.0
2011-07-11 11:55:00,69.1,69.1,69.0,69.05,16900.0,56.2452,56.2452,56.1638,56.2045,16900.0
2011-07-11 12:00:00,69.02,69.07,69.02,69.03,2500.0,56.1801,56.2208,56.1801,56.1883,2500.0
2011-07-11 12:05:00,69.03,69.05,69.02,69.03,5500.0,56.1883,56.2045,56.1801,56.1883,5500.0
2011-07-11 12:10:00,69.03,69.06,69.03,69.03,4000.0,56.1883,56.2127,56.1883,56.1883,4000.0
2011-07-11 12:15:00,69.01,69.14,69.0,69.12,5800.0,56.172,56.2778,56.1638,56.2615,5800.0
2011-07-11 12:20:00,69.12,69.15,69.1,69.1,6200.0,56.2615,56.2859,56.2452,56.2452,6200.0
2011-07-11 12:25:00,69.11,69.17,69.11,69.17,5600.0,56.2534,56.3022,56.2534,56.3022,5600.0
2011-07-11 12:30:00,69.17,69.18,69.1,69.11,6400.0,56.3022,56.3104,56.2452,56.2534,6400.0
2011-07-11 12:35:00,69.11,69.15,69.02,69.09,7300.0,56.2534,56.2859,56.1801,56.2371,7300.0
2011-07-11 12:40:00,69.11,69.13,69.06,69.13,2300.0,56.2534,56.2697,56.2127,56.2697,2300.0
2011-07-11 12:45:00,69.12,69.12,69.05,69.05,15500.0,56.2615,56.2615,56.2045,56.2045,15500.0
2011-07-11 12:50:00,69.06,69.08,69.05,69.07,2300.0,56.2127,56.229,56.2045,56.2208,2300.0
2011-07-11 12:55:00,69.06,69.1,69.04,69.06,3800.0,56.2127,56.2452,56.1964,56.2127,3800.0
2011-07-11 13:00:00,69.06,69.09,69.06,69.09,5000.0,56.2127,56.2371,56.2127,56.2371,5000.0
2011-07-11 13:05:00,69.08,69.11,69.08,69.09,9500.0,56.229,56.2534,56.229,56.2371,9500.0
2011-07-11 13:10:00,69.1,69.1,69.08,69.09,3900.0,56.2452,56.2452,56.229,56.2371,3900.0
2011-07-11 13:15:00,69.09,69.09,68.9,68.93,13500.0,56.2371,56.2371,56.0824,56.1069,13500.0
2011-07-11 13:20:00,68.94,69.01,68.94,69.01,9500.0,56.115,56.172,56.115,56.172,9500.0
2011-07-11 13:25:00,69.01,69.01,68.92,68.93,5500.0,56.172,56.172,56.0987,56.1069,5500.0
2011-07-11 13:30:00,68.94,68.97,68.92,68.97,7500.0,56.115,56.1394,56.0987,56.1394,7500.0
2011-07-11 13:35:00,68.95,69.0,68.94,69.0,6400.0,56.1231,56.1638,56.115,56.1638,6400.0
2011-07-11 13:40:00,69.0,69.01,68.96,69.01,4500.0,56.1638,56.172,56.1313,56.172,4500.0
2011-07-11 13:45:00,69.0,69.07,68.99,69.07,5400.0,56.1638,56.2208,56.1557,56.2208,5400.0
2011-07-11 13:50:00,69.05,69.12,69.03,69.12,9400.0,56.2045,56.2615,56.1883,56.2615,9400.0
2011-07-11 13:55:00,69.16,69.22,69.12,69.22,5400.0,56.2941,56.3429,56.2615,56.3429,5400.0
2011-07-11 14:00:00,69.22,69.29,69.22,69.27,4600.0,56.3429,56.3999,56.3429,56.3836,4600.0
2011-07-11 14:05:00,69.23,69.27,69.23,69.25,6700.0,56.3511,56.3836,56.3511,56.3673,6700.0
2011-07-11 14:10:00,69.27,69.3,69.24,69.24,7400.0,56.3836,56.408,56.3592,56.3592,7400.0
2011-07-11 14:15:00,69.22,69.24,69.13,69.16,8400.0,56.3429,56.3592,56.2697,56.2941,8400.0
2011-07-11 14:20:00,69.13,69.14,69.02,69.06,6400.0,56.2697,56.2778,56.1801,56.2127,6400.0
2011-07-11 14:25:00,69.02,69.07,68.9,68.95,10300.0,56.1801,56.2208,56.0824,56.1231,10300.0
2011-07-11 14:30:00,68.94,68.95,68.84,68.84,6700.0,56.115,56.1231,56.0336,56.0336,6700.0
2011-07-11 14:35:00,68.88,69.0,68.84,69.0,4800.0,56.0662,56.1638,56.0336,56.1638,4800.0
2011-07-11 14:40:00,68.97,68.97,68.87,68.88,4000.0,56.1394,56.1394,56.058,56.0662,4000.0
2011-07-11 14:45:00,68.88,68.98,68.87,68.91,5800.0,56.0662,56.1476,56.058,56.0906,5800.0
2011-07-11 14:50:00,68.89,68.97,68.82,68.94,6800.0,56.0743,56.1394,56.0173,56.115,6800.0
2011-07-11 14:55:00,68.92,69.03,68.91,69.03,20200.0,56.0987,56.1883,56.0906,56.1883,20200.0
2011-07-11 15:00:00,69.05,69.17,69.05,69.13,8800.0,56.2045,56.3022,56.2045,56.2697,8800.0
2011-07-11 15:05:00,69.09,69.09,68.93,68.93,6900.0,56.2371,56.2371,56.1069,56.1069,6900.0
2011-07-11 15:10:00,68.96,69.03,68.94,69.02,10200.0,56.1313,56.1883,56.115,56.1801,10200.0
2011-07-11 15:15:00,69.0,69.09,69.0,69.03,6900.0,56.1638,56.2371,56.1638,56.1883,6900.0
2011-07-11 15:20:00,69.03,69.11,69.01,69.1,10500.0,56.1883,56.2534,56.172,56.2452,10500.0
2011-07-11 15:25:00,69.07,69.21,69.07,69.19,9100.0,56.2208,56.3348,56.2208,56.3185,9100.0
2011-07-11 15:30:00,69.17,69.25,69.15,69.18,12700.0,56.3022,56.3673,56.2859,56.3104,12700.0
2011-07-11 15:35:00,69.18,69.2,69.08,69.1,7400.0,56.3104,56.3266,56.229,56.2452,7400.0
2011-07-11 15:40:00,69.15,69.2,69.12,69.16,12700.0,56.2859,56.3266,56.2615,56.2941,12700.0
2011-07-11 15:45:00,69.18,69.22,69.03,69.07,21300.0,56.3104,56.3429,56.1883,56.2208,21300.0
2011-07-11 15:50:00,69.08,69.16,69.01,69.08,20500.0,56.229,56.2941,56.172,56.229,20500.0
2011-07-11 15:55:00,69.08,69.15,69.07,69.09,31400.0,56.229,56.2859,56.2208,56.2371,31400.0
2011-07-12 09:30:00,68.78,69.08,68.73,69.06,11700.0,55.9848,56.229,55.9441,56.2127,11700.0
2011-07-12 09:35:00,69.03,69.08,68.84,69.05,4400.0,56.1883,56.229,56.0336,56.2045,4400.0
2011-07-12 09:40:00,69.05,69.23,69.05,69.16,6600.0,56.2045,56.3511,56.2045,56.2941,6600.0
2011-07-12 09:45:00,69.1,69.2,69.01,69.2,2500.0,56.2452,56.3266,56.172,56.3266,2500.0
2011-07-12 09:50:00,69.12,69.21,69.02,69.03,5600.0,56.2615,56.3348,56.1801,56.1883,5600.0
2011-07-12 09:55:00,69.03,69.19,68.97,69.19,6800.0,56.1883,56.3185,56.1394,56.3185,6800.0
2011-07-12 10:00:00,69.13,69.41,69.1,69.39,13700.0,56.2697,56.4976,56.2452,56.4813,13700.0
2011-07-12 10:05:00,69.42,69.55,69.39,69.55,10700.0,56.5057,56.6115,56.4813,56.6115,10700.0
2011-07-12 10:10:00,69.52,69.52,69.28,69.36,7600.0,56.5871,56.5871,56.3918,56.4569,7600.0
2011-07-12 10:15:00,69.29,69.4,69.21,69.4,4500.0,56.3999,56.4894,56.3348,56.4894,4500.0
2011-07-12 10:20:00,69.42,69.48,69.22,69.22,9700.0,56.5057,56.5545,56.3429,56.3429,9700.0
2011-07-12 10:25:00,69.2,69.33,69.13,69.33,5200.0,56.3266,56.4324,56.2697,56.4324,5200.0
2011-07-12 10:30:00,69.3,69.3,69.16,69.24,3900.0,56.408,56.408,56.2941,56.3592,3900.0
2011-07-12 10:35:00,69.25,69.35,69.14,69.2,7700.0,56.3673,56.4487,56.2778,56.3266,7700.0
2011-07-12 10:40:00,69.25,69.26,68.98,69.0,6200.0,56.3673,56.3755,56.1476,56.1638,6200.0
2011-07-12 10:45:00,69.0,69.14,68.9,68.9,4800.0,56.1638,56.2778,56.0824,56.0824,4800.0
2011-07-12 10:50:00,68.87,68.87,68.73,68.82,5000.0,56.058,56.058,55.9441,56.0173,5000.0
2011-07-12 10:55:00,68.86,68.9,68.81,68.88,3900.0,56.0499,56.0824,56.0092,56.0662,3900.0
2011-07-12 11:00:00,68.86,68.96,68.81,68.9,5200.0,56.0499,56.1313,56.0092,56.0824,5200.0
2011-07-12 11:05:00,68.89,68.99,68.75,68.79,6000.0,56.0743,56.1557,55.9603,55.9929,6000.0
2011-07-12 11:10:00,68.8,68.91,68.8,68.88,4500.0,56.001,56.0906,56.001,56.0662,4500.0
2011-07-12 11:15:00,68.89,68.89,68.79,68.79,4800.0,56.0743,56.0743,55.9929,55.9929,4800.0
2011-07-12 11:20:00,68.8,69.02,68.8,68.95,4700.0,56.001,56.1801,56.001,56.1231,4700.0
2011-07-12 11:25:00,69.0,69.01,68.85,68.89,4900.0,56.1638,56.172,56.0417,56.0743,4900.0
2011-07-12 11:30:00,68.82,68.91,68.76,68.84,12600.0,56.0173,56.0906,55.9685,56.0336,12600.0
2011-07-12 11:35:00,68.8,68.84,68.73,68.74,8200.0,56.001,56.0336,55.9441,55.9522,8200.0
2011-07-12 11:40:00,68.74,68.91,68.74,68.83,9900.0,55.9522,56.0906,55.9522,56.0255,9900.0
2011-07-12 11:45:00,68.83,68.92,68.82,68.84,5400.0,56.0255,56.0987,56.0173,56.0336,5400.0
2011-07-12 11:50:00,68.86,68.86,68.73,68.73,3000.0,56.0499,56.0499,55.9441,55.9441,3000.0
2011-07-12 11:55:00,68.74,68.81,68.69,68.71,5400.0,55.9522,56.0092,55.9115,55.9278,5400.0
2011-07-12 12:00:00,68.73,68.76,68.65,68.67,4300.0,55.9441,55.9685,55.879,55.8952,4300.0
2011-07-12 12:05:00,68.69,68.84,68.66,68.8,8800.0,55.9115,56.0336,55.8871,56.001,8800.0
2011-07-12 12:10:00,68.78,68.8,68.7,68.7,4700.0,55.9848,56.001,55.9196,55.9196,4700.0
2011-07-12 12:15:00,68.67,68.67,68.58,68.62,6000.0,55.8952,55.8952,55.822,55.8545,6000.0
2011-07-12 12:20:00,68.63,68.67,68.6,68.63,4500.0,55.8627,55.8952,55.8383,55.8627,4500.0
2011-07-12 12:25:00,68.64,68.65,68.57,68.61,5800.0,55.8708,55.879,55.8138,55.8464,5800.0
2011-07-12 12:30:00,68.61,68.63,68.53,68.56,4600.0,55.8464,55.8627,55.7813,55.8057,4600.0
2011-07-12 12:35:00,68.55,68.55,68.5,68.5,2600.0,55.7976,55.7976,55.7569,55.7569,2600.0
2011-07-12 12:40:00,68.48,68.51,68.47,68.49,5000.0,55.7406,55.765,55.7324,55.7487,5000.0
2011-07-12 12:45:00,68.49,68.59,68.47,68.51,3900.0,55.7487,55.8301,55.7324,55.765,3900.0
2011-07-12 12:50:00,68.49,68.49,68.4,68.42,3100.0,55.7487,55.7487,55.6755,55.6917,3100.0
2011-07-12 12:55:00,68.41,68.47,68.41,68.47,2400.0,55.6836,55.7324,55.6836,55.7324,2400.0
2011-07-12 13:00:00,68.46,68.47,68.45,68.47,1700.0,55.7243,55.7324,55.7162,55.7324,1700.0
2011-07-12 13:05:00,68.48,68.65,68.48,68.65,5400.0,55.7406,55.879,55.7406,55.879,5400.0
2011-07-12 13:10:00,68.63,68.71,68.61,68.64,4900.0,55.8627,55.9278,55.8464,55.8708,4900.0
2011-07-12 13:15:00,68.61,68.62,68.49,68.57,4200.0,55.8464,55.8545,55.7487,55.8138,4200.0
2011-07-12 13:20:00,68.63,68.72,68.63,68.72,5600.0,55.8627,55.9359,55.8627,55.9359,5600.0
2011-07-12 13:25:00,68.73,68.73,68.57,68.57,4400.0,55.9441,55.9441,55.8138,55.8138,4400.0
2011-07-12 13:30:00,68.59,68.63,68.56,68.6,3000.0,55.8301,55.8627,55.8057,55.8383,3000.0
2011-07-12 13:35:00,68.63,68.71,68.59,68.71,8100.0,55.8627,55.9278,55.8301,55.9278,8100.0
2011-07-12 13:40:00,68.72,68.78,68.68,68.7,12000.0,55.9359,55.9848,55.9034,55.9196,12000.0
2011-07-12 13:45:00,68.69,68.81,68.69,68.81,4800.0,55.9115,56.0092,55.9115,56.0092,4800.0
2011-07-12 13:50:00,68.78,68.78,68.72,68.74,3200.0,55.9848,55.9848,55.9359,55.9522,3200.0
2011-07-12 13:55:00,68.72,68.75,68.72,68.74,3900.0,55.9359,55.9603,55.9359,55.9522,3900.0
2011-07-12 14:00:00,68.73,68.92,68.73,68.85,5900.0,55.9441,56.0987,55.9441,56.0417,5900.0
2011-07-12 14:05:00,68.85,69.06,68.83,69.05,5900.0,56.0417,56.2127,56.0255,56.2045,5900.0
2011-07-12 14:10:00,69.09,69.27,69.09,69.13,8300.0,56.2371,56.3836,56.2371,56.2697,8300.0
2011-07-12 14:15:00,69.13,69.27,69.12,69.2,4700.0,56.2697,56.3836,56.2615,56.3266,4700.0
2011-07-12 14:20:00,69.18,69.26,69.14,69.14,3800.0,56.3104,56.3755,56.2778,56.2778,3800.0
2011-07-12 14:25:00,69.12,69.2,69.11,69.11,11100.0,56.2615,56.3266,56.2534,56.2534,11100.0
2011-07-12 14:30:00,69.13,69.2,69.0,69.03,7200.0,56.2697,56.3266,56.1638,56.1883,7200.0
2011-07-12 14:35:00,69.01,69.02,68.89,68.91,3300.0,56.172,56.1801,56.0743,56.0906,3300.0
2011-07-12 14:40:00,68.94,68.96,68.81,68.83,4200.0,56.115,56.1313,56.0092,56.0255,4200.0
2011-07-12 14:45:00,68.86,68.95,68.85,68.95,3400.0,56.0499,56.1231,56.0417,56.1231,3400.0
2011-07-12 14:50:00,68.95,68.99,68.83,68.93,11300.0,56.1231,56.1557,56.0255,56.1069,11300.0
2011-07-12 14:55:00,68.93,68.94,68.85,68.92,19300.0,56.1069,56.115,56.0417,56.0987,19300.0
2011-07-12 15:00:00,68.91,68.98,68.89,68.93,8000.0,56.0906,56.1476,56.0743,56.1069,8000.0
2011-07-12 15:05:00,68.93,69.0,68.85,68.91,10600.0,56.1069,56.1638,56.0417,56.0906,10600.0
2011-07-12 15:10:00,68.93,68.96,68.7,68.7,13000.0,56.1069,56.1313,55.9196,55.9196,13000.0
2011-07-12 15:15:00,68.72,68.87,68.7,68.86,11200.0,55.9359,56.058,55.9196,56.0499,11200.0
2011-07-12 15:20:00,68.87,68.88,68.76,68.83,10000.0,56.058,56.0662,55.9685,56.0255,10000.0
2011-07-12 15:25:00,68.82,68.82,68.66,68.72,13400.0,56.0173,56.0173,55.8871,55.9359,13400.0
2011-07-12 15:30:00,68.72,68.74,68.67,68.71,7100.0,55.9359,55.9522,55.8952,55.9278,7100.0
2011-07-12 15:35:00,68.71,68.79,68.66,68.79,7000.0,55.9278,55.9929,55.8871,55.9929,7000.0
2011-07-12 15:40:00,68.75,68.79,68.71,68.71,6800.0,55.9603,55.9929,55.9278,55.9278,6800.0
2011-07-12 15:45:00,68.71,68.75,68.57,68.57,22200.0,55.9278,55.9603,55.8138,55.8138,22200.0
2011-07-12 15:50:00,68.58,68.66,68.56,68.61,15900.0,55.822,55.8871,55.8057,55.8464,15900.0
2011-07-12 15:55:00,68.61,68.69,68.6,68.66,27500.0,55.8464,55.9115,55.8383,55.8871,27500.0
2011-07-13 09:30:00,69.1,69.34,69.02,69.19,4100.0,56.2452,56.4406,56.1801,56.3185,4100.0
2011-07-13 09:35:00,69.16,69.18,68.98,69.04,8700.0,56.2941,56.3104,56.1476,56.1964,8700.0
2011-07-13 09:40:00,69.0,69.15,68.97,69.1,6600.0,56.1638,56.2859,56.1394,56.2452,6600.0
2011-07-13 09:45:00,69.13,69.27,69.11,69.14,7200.0,56.2697,56.3836,56.2534,56.2778,7200.0
2011-07-13 09:50:00,69.12,69.12,68.87,68.87,4900.0,56.2615,56.2615,56.058,56.058,4900.0
2011-07-13 09:55:00,68.88,68.9,68.67,68.69,6400.0,56.0662,56.0824,55.8952,55.9115,6400.0
2011-07-13 10:00:00,68.74,69.07,68.74,68.98,25200.0,55.9522,56.2208,55.9522,56.1476,25200.0
2011-07-13 10:05:00,68.99,69.18,68.93,69.0,30500.0,56.1557,56.3104,56.1069,56.1638,30500.0
2011-07-13 10:10:00,68.95,69.02,68.91,68.93,12700.0,56.1231,56.1801,56.0906,56.1069,12700.0
2011-07-13 10:15:00,68.99,69.04,68.92,69.0,24300.0,56.1557,56.1964,56.0987,56.1638,24300.0
2011-07-13 10:20:00,69.02,69.02,68.93,68.93,21300.0,56.1801,56.1801,56.1069,56.1069,21300.0
2011-07-13 10:25:00,68.94,69.0,68.9,68.94,17600.0,56.115,56.1638,56.0824,56.115,17600.0
2011-07-13 10:30:00,68.94,69.03,68.94,69.01,25400.0,56.115,56.1883,56.115,56.172,25400.0
2011-07-13 10:35:00,69.01,69.15,68.92,69.09,15300.0,56.172,56.2859,56.0987,56.2371,15300.0
2011-07-13 10:40:00,69.06,69.22,69.03,69.21,9600.0,56.2127,56.3429,56.1883,56.3348,9600.0
2011-07-13 10:45:00,69.17,69.21,69.04,69.08,14100.0,56.3022,56.3348,56.1964,56.229,14100.0
2011-07-13 10:50:00,69.08,69.21,69.06,69.19,1900.0,56.229,56.3348,56.2127,56.3185,1900.0
2011-07-13 10:55:00,69.18,69.2,69.1,69.1,12400.0,56.3104,56.3266,56.2452,56.2452,12400.0
2011-07-13 11:00:00,69.14,69.17,69.07,69.12,2800.0,56.2778,56.3022,56.2208,56.2615,2800.0
2011-07-13 11:05:00,69.06,69.13,69.03,69.11,4200.0,56.2127,56.2697,56.1883,56.2534,4200.0
2011-07-13 11:10:00,69.13,69.15,69.01,69.01,6400.0,56.2697,56.2859,56.172,56.172,6400.0
2011-07-13 11:15:00,69.01,69.13,69.01,69.08,7700.0,56.172,56.2697,56.172,56.229,7700.0
2011-07-13 11:20:00,69.1,69.15,69.07,69.13,6600.0,56.2452,56.2859,56.2208,56.2697,6600.0
2011-07-13 11:25:00,69.13,69.28,69.13,69.16,91900.0,56.2697,56.3918,56.2697,56.2941,91900.0
2011-07-13 11:30:00,69.12,69.14,69.05,69.05,3000.0,56.2615,56.2778,56.2045,56.2045,3000.0
2011-07-13 11:35:00,69.07,69.09,69.04,69.08,1200.0,56.2208,56.2371,56.1964,56.229,1200.0
2011-07-13 11:40:00,69.06,69.17,69.05,69.07,25300.0,56.2127,56.3022,56.2045,56.2208,25300.0
2011-07-13 11:45:00,69.09,69.1,69.05,69.08,2200.0,56.2371,56.2452,56.2045,56.229,2200.0
2011-07-13 11:50:00,69.05,69.06,68.99,69.0,6700.0,56.2045,56.2127,56.1557,56.1638,6700.0
2011-07-13 11:55:00,69.02,69.06,68.99,69.0,5300.0,56.1801,56.2127,56.1557,56.1638,5300.0
2011-07-13 12:00:00,69.04,69.04,68.92,68.99,2200.0,56.1964,56.1964,56.0987,56.1557,2200.0
2011-07-13 12:05:00,68.97,69.0,68.95,69.0,3700.0,56.1394,56.1638,56.1231,56.1638,3700.0
2011-07-13 12:10:00,69.02,69.14,68.99,69.14,3600.0,56.1801,56.2778,56.1557,56.2778,3600.0
2011-07-13 12:15:00,69.14,69.24,69.09,69.2,12100.0,56.2778,56.3592,56.2371,56.3266,12100.0
2011-07-13 12:20:00,69.21,69.26,69.17,69.18,7000.0,56.3348,56.3755,56.3022,56.3104,7000.0
2011-07-13 12:25:00,69.21,69.22,69.17,69.18,4000.0,56.3348,56.3429,56.3022,56.3104,4000.0
2011-07-13 12:30:00,69.17,69.17,69.1,69.1,4500.0,56.3022,56.3022,56.2452,56.2452,4500.0
2011-07-13 12:35:00,69.11,69.16,69.07,69.09,8000.0,56.2534,56.2941,56.2208,56.2371,8000.0
2011-07-13 12:40:00,69.1,69.15,69.09,69.15,4600.0,56.2452,56.2859,56.2371,56.2859,4600.0
2011-07-13 12:45:00,69.14,69.17,69.05,69.13,7100.0,56.2778,56.3022,56.2045,56.2697,7100.0
2011-07-13 12:50:00,69.12,69.17,69.1,69.14,1600.0,56.2615,56.3022,56.2452,56.2778,1600.0
2011-07-13 12:55:00,69.17,69.17,69.09,69.09,2400.0,56.3022,56.3022,56.2371,56.2371,2400.0
2011-07-13 13:00:00,69.06,69.11,69.0,69.0,7100.0,56.2127,56.2534,56.1638,56.1638,7100.0
2011-07-13 13:05:00,69.01,69.06,68.97,69.03,3200.0,56.172,56.2127,56.1394,56.1883,3200.0
2011-07-13 13:10:00,69.05,69.05,68.99,69.0,1700.0,56.2045,56.2045,56.1557,56.1638,1700.0
2011-07-13 13:15:00,68.99,68.99,68.91,68.97,5900.0,56.1557,56.1557,56.0906,56.1394,5900.0
2011-07-13 13:20:00,68.96,68.96,68.87,68.95,6700.0,56.1313,56.1313,56.058,56.1231,6700.0
2011-07-13 13:25:00,68.95,68.95,68.86,68.91,4800.0,56.1231,56.1231,56.0499,56.0906,4800.0
2011-07-13 13:30:00,68.91,69.0,68.88,69.0,3700.0,56.0906,56.1638,56.0662,56.1638,3700.0
2011-07-13 13:35:00,69.02,69.09,69.02,69.06,6000.0,56.1801,56.2371,56.1801,56.2127,6000.0
2011-07-13 13:40:00,69.07,69.1,69.05,69.1,2100.0,56.2208,56.2452,56.2045,56.2452,2100.0
2011-07-13 13:45:00,69.08,69.08,69.04,69.04,2300.0,56.229,56.229,56.1964,56.1964,2300.0
2011-07-13 13:50:00,69.05,69.08,68.96,68.97,4400.0,56.2045,56.229,56.1313,56.1394,4400.0
2011-07-13 13:55:00,68.94,68.97,68.94,68.97,1700.0,56.115,56.1394,56.115,56.1394,1700.0
2011-07-13 14:00:00,68.94,68.98,68.84,68.98,4700.0,56.115,56.1476,56.0336,56.1476,4700.0
2011-07-13 14:05:00,68.99,69.02,68.95,68.98,5000.0,56.1557,56.1801,56.1231,56.1476,5000.0
2011-07-13 14:10:00,68.97,68.97,68.87,68.87,5900.0,56.1394,56.1394,56.058,56.058,5900.0
2011-07-13 14:15:00,68.9,68.9,68.78,68.83,7800.0,56.0824,56.0824,55.9848,56.0255,7800.0
2011-07-13 14:20:00,68.84,68.84,68.68,68.69,4700.0,56.0336,56.0336,55.9034,55.9115,4700.0
2011-07-13 14:25:00,68.69,68.69,68.63,68.69,3200.0,55.9115,55.9115,55.8627,55.9115,3200.0
2011-07-13 14:30:00,68.71,68.87,68.71,68.8,5300.0,55.9278,56.058,55.9278,56.001,5300.0
2011-07-13 14:35:00,68.81,68.82,68.79,68.82,2800.0,56.0092,56.0173,55.9929,56.0173,2800.0
2011-07-13 14:40:00,68.89,68.89,68.75,68.75,4900.0,56.0743,56.0743,55.9603,55.9603,4900.0
2011-07-13 14:45:00,68.76,68.82,68.75,68.81,5000.0,55.9685,56.0173,55.9603,56.0092,5000.0
2011-07-13 14:50:00,68.81,68.95,68.81,68.95,3600.0,56.0092,56.1231,56.0092,56.1231,3600.0
2011-07-13 14:55:00,68.96,68.97,68.85,68.89,4700.0,56.1313,56.1394,56.0417,56.0743,4700.0
2011-07-13 15:00:00,68.91,69.0,68.82,68.85,10400.0,56.0906,56.1638,56.0173,56.0417,10400.0
2011-07-13 15:05:00,68.84,68.87,68.74,68.77,9500.0,56.0336,56.058,55.9522,55.9766,9500.0
2011-07-13 15:10:00,68.8,68.8,68.51,68.56,13100.0,56.001,56.001,55.765,55.8057,13100.0
2011-07-13 15:15:00,68.57,68.64,68.48,68.49,9400.0,55.8138,55.8708,55.7406,55.7487,9400.0
2011-07-13 15:20:00,68.47,68.53,68.41,68.5,9300.0,55.7324,55.7813,55.6836,55.7569,9300.0
2011-07-13 15:25:00,68.5,68.61,68.5,68.59,6300.0,55.7569,55.8464,55.7569,55.8301,6300.0
2011-07-13 15:30:00,68.58,68.59,68.47,68.56,14500.0,55.822,55.8301,55.7324,55.8057,14500.0
2011-07-13 15:35:00,68.56,68.61,68.53,68.53,9200.0,55.8057,55.8464,55.7813,55.7813,9200.0
2011-07-13 15:40:00,68.48,68.49,68.38,68.45,13700.0,55.7406,55.7487,55.6592,55.7162,13700.0
2011-07-13 15:45:00,68.47,68.47,68.35,68.47,23600.0,55.7324,55.7324,55.6348,55.7324,23600.0
2011-07-13 15:50:00,68.46,68.52,68.43,68.48,15400.0,55.7243,55.7731,55.6999,55.7406,15400.0
2011-07-13 15:55:00,68.49,68.49,68.39,68.44,48100.0,55.7487,55.7487,55.6673,55.708,48100.0
2011-07-14 09:30:00,68.76,68.82,68.49,68.49,3900.0,55.9685,56.0173,55.7487,55.7487,3900.0
2011-07-14 09:35:00,68.5,68.63,68.48,68.63,4600.0,55.7569,55.8627,55.7406,55.8627,4600.0
2011-07-14 09:40:00,68.72,68.91,68.72,68.84,3500.0,55.9359,56.0906,55.9359,56.0336,3500.0
2011-07-14 09:45:00,68.81,68.88,68.76,68.88,2600.0,56.0092,56.0662,55.9685,56.0662,2600.0
2011-07-14 09:50:00,68.9,69.17,68.9,69.09,9100.0,56.0824,56.3022,56.0824,56.2371,9100.0
2011-07-14 09:55:00,69.09,69.1,69.0,69.0,6800.0,56.2371,56.2452,56.1638,56.1638,6800.0
2011-07-14 10:00:00,69.03,69.03,68.96,69.0,9800.0,56.1883,56.1883,56.1313,56.1638,9800.0
2011-07-14 10:05:00,68.99,69.02,68.94,69.02,3800.0,56.1557,56.1801,56.115,56.1801,3800.0
2011-07-14 10:10:00,68.99,69.02,68.83,68.91,5700.0,56.1557,56.1801,56.0255,56.0906,5700.0
2011-07-14 10:15:00,68.96,69.02,68.92,68.99,5900.0,56.1313,56.1801,56.0987,56.1557,5900.0
2011-07-14 10:20:00,68.99,69.02,68.95,68.98,16400.0,56.1557,56.1801,56.1231,56.1476,16400.0
2011-07-14 10:25:00,68.99,69.06,68.98,68.98,9700.0,56.1557,56.2127,56.1476,56.1476,9700.0
2011-07-14 10:30:00,69.02,69.05,68.84,68.91,11400.0,56.1801,56.2045,56.0336,56.0906,11400.0
2011-07-14 10:35:00,68.9,68.91,68.74,68.77,6100.0,56.0824,56.0906,55.9522,55.9766,6100.0
2011-07-14 10:40:00,68.74,68.78,68.62,68.62,7000.0,55.9522,55.9848,55.8545,55.8545,7000.0
2011-07-14 10:45:00,68.6,68.62,68.56,68.59,4500.0,55.8383,55.8545,55.8057,55.8301,4500.0
2011-07-14 10:50:00,68.58,68.61,68.52,68.53,6200.0,55.822,55.8464,55.7731,55.7813,6200.0
2011-07-14 10:55:00,68.52,68.53,68.33,68.35,13700.0,55.7731,55.7813,55.6185,55.6348,13700.0
2011-07-14 11:00:00,68.35,68.57,68.35,68.57,4800.0,55.6348,55.8138,55.6348,55.8138,4800.0
2011-07-14 11:05:00,68.55,68.57,68.47,68.54,10700.0,55.7976,55.8138,55.7324,55.7894,10700.0
2011-07-14 11:10:00,68.53,68.53,68.43,68.46,4000.0,55.7813,55.7813,55.6999,55.7243,4000.0
2011-07-14 11:15:00,68.43,68.57,68.43,68.57,2800.0,55.6999,55.8138,55.6999,55.8138,2800.0
2011-07-14 11:20:00,68.6,68.62,68.53,68.56,5300.0,55.8383,55.8545,55.7813,55.8057,5300.0
2011-07-14 11:25:00,68.57,68.57,68.48,68.55,2500.0,55.8138,55.8138,55.7406,55.7976,2500.0
2011-07-14 11:30:00,68.53,68.53,68.23,68.23,5000.0,55.7813,55.7813,55.5371,55.5371,5000.0
2011-07-14 11:35:00,68.27,68.28,68.03,68.11,6200.0,55.5696,55.5778,55.3743,55.4394,6200.0
2011-07-14 11:40:00,68.1,68.23,68.07,68.22,7500.0,55.4313,55.5371,55.4068,55.5289,7500.0
2011-07-14 11:45:00,68.24,68.36,68.22,68.32,10400.0,55.5452,55.6429,55.5289,55.6103,10400.0
2011-07-14 11:50:00,68.34,68.37,68.3,68.37,9200.0,55.6266,55.651,55.5941,55.651,9200.0
2011-07-14 11:55:00,68.35,68.43,68.34,68.4,3300.0,55.6348,55.6999,55.6266,55.6755,3300.0
2011-07-14 12:00:00,68.39,68.41,68.26,68.29,7400.0,55.6673,55.6836,55.5615,55.5859,7400.0
2011-07-14 12:05:00,68.3,68.36,68.21,68.21,22200.0,55.5941,55.6429,55.5208,55.5208,22200.0
2011-07-14 12:10:00,68.26,68.31,68.2,68.28,11100.0,55.5615,55.6022,55.5127,55.5778,11100.0
2011-07-14 12:15:00,68.28,68.29,68.08,68.12,47900.0,55.5778,55.5859,55.415,55.4475,47900.0
2011-07-14 12:20:00,68.1,68.1,68.0,68.0,6900.0,55.4313,55.4313,55.3499,55.3499,6900.0
2011-07-14 12:25:00,67.99,68.1,67.97,68.1,2100.0,55.3417,55.4313,55.3255,55.4313,2100.0
2011-07-14 12:30:00,68.11,68.18,68.08,68.12,3500.0,55.4394,55.4964,55.415,55.4475,3500.0
2011-07-14 12:35:00,68.12,68.18,68.11,68.15,6300.0,55.4475,55.4964,55.4394,55.472,6300.0
2011-07-14 12:40:00,68.18,68.3,68.18,68.3,7100.0,55.4964,55.5941,55.4964,55.5941,7100.0
2011-07-14 12:45:00,68.29,68.3,68.21,68.22,7700.0,55.5859,55.5941,55.5208,55.5289,7700.0
2011-07-14 12:50:00,68.24,68.24,67.98,67.98,5000.0,55.5452,55.5452,55.3336,55.3336,5000.0
2011-07-14 12:55:00,67.93,68.01,67.93,67.99,13000.0,55.2929,55.358,55.2929,55.3417,13000.0
2011-07-14 13:00:00,68.01,68.04,67.9,67.91,9200.0,55.358,55.3824,55.2685,55.2766,9200.0
2011-07-14 13:05:00,67.9,68.03,67.9,68.0,5800.0,55.2685,55.3743,55.2685,55.3499,5800.0
2011-07-14 13:10:00,68.04,68.04,67.9,67.9,5500.0,55.3824,55.3824,55.2685,55.2685,5500.0
2011-07-14 13:15:00,67.9,67.94,67.79,67.79,4100.0,55.2685,55.301,55.1789,55.1789,4100.0
2011-07-14 13:20:00,67.78,67.88,67.74,67.88,5700.0,55.1708,55.2522,55.1382,55.2522,5700.0
2011-07-14 13:25:00,67.86,67.98,67.78,67.98,12000.0,55.2359,55.3336,55.1708,55.3336,12000.0
2011-07-14 13:30:00,67.95,68.28,67.91,68.19,11000.0,55.3092,55.5778,55.2766,55.5045,11000.0
2011-07-14 13:35:00,68.22,68.22,67.93,67.93,16100.0,55.5289,55.5289,55.2929,55.2929,16100.0
2011-07-14 13:40:00,67.94,68.08,67.94,68.06,8700.0,55.301,55.415,55.301,55.3987,8700.0
2011-07-14 13:45:00,68.08,68.08,67.86,68.02,29300.0,55.415,55.415,55.2359,55.3662,29300.0
2011-07-14 13:50:00,68.01,68.01,67.92,67.97,11300.0,55.358,55.358,55.2848,55.3255,11300.0
2011-07-14 13:55:00,67.99,68.14,67.99,68.14,9500.0,55.3417,55.4638,55.3417,55.4638,9500.0
2011-07-14 14:00:00,68.14,68.25,68.05,68.09,10800.0,55.4638,55.5534,55.3906,55.4231,10800.0
2011-07-14 14:05:00,68.09,68.1,67.98,68.04,7500.0,55.4231,55.4313,55.3336,55.3824,7500.0
2011-07-14 14:10:00,68.06,68.33,68.05,68.21,8900.0,55.3987,55.6185,55.3906,55.5208,8900.0
2011-07-14 14:15:00,68.17,68.26,68.09,68.09,7000.0,55.4882,55.5615,55.4231,55.4231,7000.0
2011-07-14 14:20:00,68.09,68.15,67.96,67.97,14100.0,55.4231,55.472,55.3173,55.3255,14100.0
2011-07-14 14:25:00,67.95,68.0,67.83,67.89,4100.0,55.3092,55.3499,55.2115,55.2603,4100.0
2011-07-14 14:30:00,67.89,68.0,67.85,67.89,6600.0,55.2603,55.3499,55.2278,55.2603,6600.0
2011-07-14 14:35:00,67.9,67.91,67.66,67.69,24500.0,55.2685,55.2766,55.0731,55.0975,24500.0
2011-07-14 14:40:00,67.67,67.84,67.67,67.77,6300.0,55.0813,55.2196,55.0813,55.1627,6300.0
2011-07-14 14:45:00,67.78,67.79,67.67,67.72,4800.0,55.1708,55.1789,55.0813,55.122,4800.0
2011-07-14 14:50:00,67.65,67.66,67.59,67.65,9500.0,55.065,55.0731,55.0161,55.065,9500.0
2011-07-14 14:55:00,67.64,67.7,67.58,67.7,8000.0,55.0568,55.1057,55.008,55.1057,8000.0
2011-07-14 15:00:00,67.68,67.8,67.63,67.73,8300.0,55.0894,55.1871,55.0487,55.1301,8300.0
2011-07-14 15:05:00,67.73,67.74,67.66,67.71,27100.0,55.1301,55.1382,55.0731,55.1138,27100.0
2011-07-14 15:10:00,67.72,67.88,67.66,67.88,12100.0,55.122,55.2522,55.0731,55.2522,12100.0
2011-07-14 15:15:00,67.88,67.98,67.81,67.93,17400.0,55.2522,55.3336,55.1952,55.2929,17400.0
2011-07-14 15:20:00,67.94,68.06,67.93,68.0,12200.0,55.301,55.3987,55.2929,55.3499,12200.0
2011-07-14 15:25:00,67.99,67.99,67.86,67.95,16700.0,55.3417,55.3417,55.2359,55.3092,16700.0
2011-07-14 15:30:00,67.95,68.03,67.9,68.0,18600.0,55.3092,55.3743,55.2685,55.3499,18600.0
2011-07-14 15:35:00,68.0,68.21,68.0,68.14,15200.0,55.3499,55.5208,55.3499,55.4638,15200.0
2011-07-14 15:40:00,68.14,68.14,67.95,67.95,26100.0,55.4638,55.4638,55.3092,55.3092,26100.0
2011-07-14 15:45:00,67.93,67.97,67.9,67.91,29900.0,55.2929,55.3255,55.2685,55.2766,29900.0
2011-07-14 15:50:00,67.92,68.0,67.85,67.97,31100.0,55.2848,55.3499,55.2278,55.3255,31100.0
2011-07-14 15:55:00,67.96,68.0,67.89,67.96,33000.0,55.3173,55.3499,55.2603,55.3173,33000.0
2011-07-15 09:30:00,68.24,68.25,67.98,68.02,7200.0,55.5452,55.5534,55.3336,55.3662,7200.0
2011-07-15 09:35:00,68.12,68.19,68.09,68.09,2100.0,55.4475,55.5045,55.4231,55.4231,2100.0
2011-07-15 09:40:00,68.02,68.07,67.83,67.95,7600.0,55.3662,55.4068,55.2115,55.3092,7600.0
2011-07-15 09:45:00,67.95,68.13,67.82,68.08,11500.0,55.3092,55.4557,55.2034,55.415,11500.0
2011-07-15 09:50:00,68.08,68.1,67.73,67.73,12500.0,55.415,55.4313,55.1301,55.1301,12500.0
2011-07-15 09:55:00,67.72,67.72,67.42,67.7,12600.0,55.122,55.122,54.8778,55.1057,12600.0
2011-07-15 10:00:00,67.81,68.05,67.81,67.92,4600.0,55.1952,55.3906,55.1952,55.2848,4600.0
2011-07-15 10:05:00,68.03,68.04,67.82,67.88,15500.0,55.3743,55.3824,55.2034,55.2522,15500.0
2011-07-15 10:10:00,67.8,67.81,67.64,67.77,5400.0,55.1871,55.1952,55.0568,55.1627,5400.0
2011-07-15 10:15:00,67.69,67.77,67.6,67.6,2800.0,55.0975,55.1627,55.0243,55.0243,2800.0
2011-07-15 10:20:00,67.59,67.64,67.5,67.6,8400.0,55.0161,55.0568,54.9429,55.0243,8400.0
2011-07-15 10:25:00,67.6,67.72,67.47,67.72,6300.0,55.0243,55.122,54.9185,55.122,6300.0
2011-07-15 10:30:00,67.72,67.76,67.64,67.68,3400.0,55.122,55.1545,55.0568,55.0894,3400.0
2011-07-15 10:35:00,67.64,67.73,67.64,67.7,2800.0,55.0568,55.1301,55.0568,55.1057,2800.0
2011-07-15 10:40:00,67.69,67.92,67.68,67.92,3100.0,55.0975,55.2848,55.0894,55.2848,3100.0
2011-07-15 10:45:00,67.93,68.04,67.91,67.91,2700.0,55.2929,55.3824,55.2766,55.2766,2700.0
2011-07-15 10:50:00,67.92,68.04,67.92,68.04,4400.0,55.2848,55.3824,55.2848,55.3824,4400.0
2011-07-15 10:55:00,67.95,67.95,67.86,67.94,3300.0,55.3092,55.3092,55.2359,55.301,3300.0
2011-07-15 11:00:00,67.94,68.03,67.87,68.03,4200.0,55.301,55.3743,55.2441,55.3743,4200.0
2011-07-15 11:05:00,67.98,68.11,67.98,68.05,4500.0,55.3336,55.4394,55.3336,55.3906,4500.0
2011-07-15 11:10:00,68.02,68.17,68.0,68.17,8900.0,55.3662,55.4882,55.3499,55.4882,8900.0
2011-07-15 11:15:00,68.15,68.16,68.08,68.09,3900.0,55.472,55.4801,55.415,55.4231,3900.0
2011-07-15 11:20:00,68.07,68.14,68.02,68.14,2600.0,55.4068,55.4638,55.3662,55.4638,2600.0
2011-07-15 11:25:00,68.12,68.19,68.1,68.17,1300.0,55.4475,55.5045,55.4313,55.4882,1300.0
2011-07-15 11:30:00,68.14,68.2,68.09,68.09,3000.0,55.4638,55.5127,55.4231,55.4231,3000.0
2011-07-15 11:35:00,68.07,68.08,68.03,68.03,2900.0,55.4068,55.415,55.3743,55.3743,2900.0
2011-07-15 11:40:00,68.04,68.04,67.92,67.93,2500.0,55.3824,55.3824,55.2848,55.2929,2500.0
2011-07-15 11:45:00,67.95,67.95,67.91,67.95,800.0,55.3092,55.3092,55.2766,55.3092,800.0
2011-07-15 11:50:00,68.01,68.09,68.0,68.02,1600.0,55.358,55.4231,55.3499,55.3662,1600.0
2011-07-15 11:55:00,68.04,68.08,67.94,67.97,2000.0,55.3824,55.415,55.301,55.3255,2000.0
2011-07-15 12:00:00,67.97,68.15,67.93,68.11,11700.0,55.3255,55.472,55.2929,55.4394,11700.0
2011-07-15 12:05:00,68.13,68.15,68.01,68.04,10500.0,55.4557,55.472,55.358,55.3824,10500.0
2011-07-15 12:10:00,68.08,68.1,68.04,68.1,4000.0,55.415,55.4313,55.3824,55.4313,4000.0
2011-07-15 12:15:00,68.08,68.11,67.96,68.0,3600.0,55.415,55.4394,55.3173,55.3499,3600.0
2011-07-15 12:20:00,67.98,68.04,67.96,67.96,1800.0,55.3336,55.3824,55.3173,55.3173,1800.0
2011-07-15 12:25:00,67.97,68.07,67.97,68.05,12100.0,55.3255,55.4068,55.3255,55.3906,12100.0
2011-07-15 12:30:00,68.05,68.08,67.99,68.03,3600.0,55.3906,55.415,55.3417,55.3743,3600.0
2011-07-15 12:35:00,68.0,68.03,67.99,67.99,500.0,55.3499,55.3743,55.3417,55.3417,500.0
2011-07-15 12:40:00,67.99,68.05,67.79,67.84,3900.0,55.3417,55.3906,55.1789,55.2196,3900.0
2011-07-15 12:45:00,67.86,67.96,67.86,67.95,4500.0,55.2359,55.3173,55.2359,55.3092,4500.0
2011-07-15 12:50:00,67.93,67.96,67.84,67.84,6800.0,55.2929,55.3173,55.2196,55.2196,6800.0
2011-07-15 12:55:00,67.87,67.96,67.84,67.87,5000.0,55.2441,55.3173,55.2196,55.2441,5000.0
2011-07-15 13:00:00,67.87,67.91,67.84,67.91,2700.0,55.2441,55.2766,55.2196,55.2766,2700.0
2011-07-15 13:05:00,67.95,68.0,67.9,67.99,3500.0,55.3092,55.3499,55.2685,55.3417,3500.0
2011-07-15 13:10:00,67.98,68.0,67.94,68.0,2200.0,55.3336,55.3499,55.301,55.3499,2200.0
2011-07-15 13:15:00,68.0,68.01,67.95,67.95,2300.0,55.3499,55.358,55.3092,55.3092,2300.0
2011-07-15 13:20:00,67.93,68.05,67.93,68.05,3700.0,55.2929,55.3906,55.2929,55.3906,3700.0
2011-07-15 13:25:00,68.02,68.05,67.94,67.98,25900.0,55.3662,55.3906,55.301,55.3336,25900.0
2011-07-15 13:30:00,67.95,68.0,67.95,68.0,3900.0,55.3092,55.3499,55.3092,55.3499,3900.0
2011-07-15 13:35:00,68.0,68.0,67.95,67.97,2800.0,55.3499,55.3499,55.3092,55.3255,2800.0
2011-07-15 13:40:00,67.96,67.99,67.94,67.97,1900.0,55.3173,55.3417,55.301,55.3255,1900.0
2011-07-15 13:45:00,67.97,67.98,67.94,67.97,1200.0,55.3255,55.3336,55.301,55.3255,1200.0
2011-07-15 13:50:00,67.92,67.99,67.9,67.98,4400.0,55.2848,55.3417,55.2685,55.3336,4400.0
2011-07-15 13:55:00,67.94,67.94,67.8,67.85,3300.0,55.301,55.301,55.1871,55.2278,3300.0
2011-07-15 14:00:00,67.85,67.91,67.85,67.88,900.0,55.2278,55.2766,55.2278,55.2522,900.0
2011-07-15 14:05:00,67.91,67.96,67.9,67.93,4100.0,55.2766,55.3173,55.2685,55.2929,4100.0
2011-07-15 14:10:00,67.92,67.96,67.87,67.92,4300.0,55.2848,55.3173,55.2441,55.2848,4300.0
2011-07-15 14:15:00,67.93,68.0,67.93,67.97,3200.0,55.2929,55.3499,55.2929,55.3255,3200.0
2011-07-15 14:20:00,67.97,67.97,67.9,67.93,2100.0,55.3255,55.3255,55.2685,55.2929,2100.0
2011-07-15 14:25:00,67.92,67.92,67.85,67.88,3900.0,55.2848,55.2848,55.2278,55.2522,3900.0
2011-07-15 14:30:00,67.87,67.94,67.85,67.92,6500.0,55.2441,55.301,55.2278,55.2848,6500.0
2011-07-15 14:35:00,67.88,67.95,67.87,67.95,2800.0,55.2522,55.3092,55.2441,55.3092,2800.0
2011-07-15 14:40:00,67.97,68.0,67.94,67.97,4300.0,55.3255,55.3499,55.301,55.3255,4300.0
2011-07-15 14:45:00,68.0,68.0,67.94,67.94,9700.0,55.3499,55.3499,55.301,55.301,9700.0
2011-07-15 14:50:00,67.96,68.0,67.94,67.97,3000.0,55.3173,55.3499,55.301,55.3255,3000.0
2011-07-15 14:55:00,67.97,68.0,67.93,67.93,4500.0,55.3255,55.3499,55.2929,55.2929,4500.0
2011-07-15 15:00:00,67.95,68.0,67.94,67.96,4100.0,55.3092,55.3499,55.301,55.3173,4100.0
2011-07-15 15:05:00,67.92,68.05,67.91,68.04,19500.0,55.2848,55.3906,55.2766,55.3824,19500.0
2011-07-15 15:10:00,68.04,68.04,67.99,68.01,8500.0,55.3824,55.3824,55.3417,55.358,8500.0
2011-07-15 15:15:00,68.02,68.02,68.0,68.02,7900.0,55.3662,55.3662,55.3499,55.3662,7900.0
2011-07-15 15:20:00,68.02,68.03,68.0,68.03,12200.0,55.3662,55.3743,55.3499,55.3743,12200.0
2011-07-15 15:25:00,68.03,68.17,68.02,68.14,10000.0,55.3743,55.4882,55.3662,55.4638,10000.0
2011-07-15 15:30:00,68.14,68.25,68.13,68.17,12600.0,55.4638,55.5534,55.4557,55.4882,12600.0
2011-07-15 15:35:00,68.18,68.18,68.13,68.17,10000.0,55.4964,55.4964,55.4557,55.4882,10000.0
2011-07-15 15:40:00,68.17,68.17,68.13,68.14,22500.0,55.4882,55.4882,55.4557,55.4638,22500.0
2011-07-15 15:45:00,68.13,68.16,68.09,68.15,25000.0,55.4557,55.4801,55.4231,55.472,25000.0
2011-07-15 15:50:00,68.15,68.15,68.1,68.12,14900.0,55.472,55.472,55.4313,55.4475,14900.0
2011-07-15 15:55:00,68.11,68.2,68.09,68.2,46200.0,55.4394,55.5127,55.4231,55.5127,46200.0
2011-07-18 09:30:00,67.85,68.0,67.65,67.65,5800.0,55.2278,55.3499,55.065,55.065,5800.0
2011-07-18 09:35:00,67.66,67.83,67.59,67.78,5700.0,55.0731,55.2115,55.0161,55.1708,5700.0
2011-07-18 09:40:00,67.9,68.11,67.8,67.84,9500.0,55.2685,55.4394,55.1871,55.2196,9500.0
2011-07-18 09:45:00,67.84,67.91,67.73,67.8,9000.0,55.2196,55.2766,55.1301,55.1871,9000.0
2011-07-18 09:50:00,67.73,67.87,67.67,67.86,6700.0,55.1301,55.2441,55.0813,55.2359,6700.0
2011-07-18 09:55:00,67.76,67.82,67.58,67.68,12100.0,55.1545,55.2034,55.008,55.0894,12100.0
2011-07-18 10:00:00,67.7,67.75,67.5,67.56,9400.0,55.1057,55.1464,54.9429,54.9917,9400.0
2011-07-18 10:05:00,67.5,67.56,67.28,67.3,13600.0,54.9429,54.9917,54.7638,54.7801,13600.0
2011-07-18 10:10:00,67.28,67.36,67.11,67.22,8600.0,54.7638,54.8289,54.6254,54.715,8600.0
2011-07-18 10:15:00,67.21,67.21,66.99,67.14,42500.0,54.7068,54.7068,54.5278,54.6499,42500.0
2011-07-18 10:20:00,67.14,67.14,67.06,67.06,10800.0,54.6499,54.6499,54.5847,54.5847,10800.0
2011-07-18 10:25:00,67.03,67.14,66.99,67.06,5200.0,54.5603,54.6499,54.5278,54.5847,5200.0
2011-07-18 10:30:00,67.06,67.06,66.97,66.98,5700.0,54.5847,54.5847,54.5115,54.5196,5700.0
2011-07-18 10:35:00,66.97,67.07,66.96,67.01,4700.0,54.5115,54.5929,54.5033,54.544,4700.0
2011-07-18 10:40:00,67.01,67.11,67.01,67.04,2700.0,54.544,54.6254,54.544,54.5685,2700.0
2011-07-18 10:45:00,67.02,67.02,66.84,66.84,4200.0,54.5522,54.5522,54.4057,54.4057,4200.0
2011-07-18 10:50:00,66.86,66.87,66.62,66.62,5200.0,54.4219,54.4301,54.2266,54.2266,5200.0
2011-07-18 10:55:00,66.64,66.86,66.64,66.8,4800.0,54.2429,54.4219,54.2429,54.3731,4800.0
2011-07-18 11:00:00,66.82,66.86,66.7,66.73,4000.0,54.3894,54.4219,54.2917,54.3161,4000.0
2011-07-18 11:05:00,66.77,66.86,66.76,66.86,9400.0,54.3487,54.4219,54.3405,54.4219,9400.0
2011-07-18 11:10:00,66.84,66.89,66.8,66.85,4700.0,54.4057,54.4464,54.3731,54.4138,4700.0
2011-07-18 11:15:00,66.86,66.96,66.86,66.93,1100.0,54.4219,54.5033,54.4219,54.4789,1100.0
2011-07-18 11:20:00,66.95,66.97,66.93,66.95,1600.0,54.4952,54.5115,54.4789,54.4952,1600.0
2011-07-18 11:25:00,66.97,67.1,66.97,66.99,4600.0,54.5115,54.6173,54.5115,54.5278,4600.0
2011-07-18 11:30:00,66.99,67.03,66.88,66.97,4400.0,54.5278,54.5603,54.4382,54.5115,4400.0
2011-07-18 11:35:00,66.99,66.99,66.81,66.88,4600.0,54.5278,54.5278,54.3812,54.4382,4600.0
2011-07-18 11:40:00,66.89,66.89,66.8,66.82,3600.0,54.4464,54.4464,54.3731,54.3894,3600.0
2011-07-18 11:45:00,66.82,66.88,66.74,66.81,7800.0,54.3894,54.4382,54.3243,54.3812,7800.0
2011-07-18 11:50:00,66.8,66.86,66.78,66.78,9600.0,54.3731,54.4219,54.3568,54.3568,9600.0
2011-07-18 11:55:00,66.76,66.8,66.66,66.68,3200.0,54.3405,54.3731,54.2592,54.2754,3200.0
2011-07-18 12:00:00,66.7,66.75,66.64,66.67,3800.0,54.2917,54.3324,54.2429,54.2673,3800.0
2011-07-18 12:05:00,66.66,66.66,66.49,66.58,7000.0,54.2592,54.2592,54.1208,54.194,7000.0
2011-07-18 12:10:00,66.53,66.64,66.53,66.64,2600.0,54.1533,54.2429,54.1533,54.2429,2600.0
2011-07-18 12:15:00,66.63,66.66,66.58,66.64,7200.0,54.2347,54.2592,54.194,54.2429,7200.0
2011-07-18 12:20:00,66.64,66.66,66.58,66.58,12600.0,54.2429,54.2592,54.194,54.194,12600.0
2011-07-18 12:25:00,66.61,66.69,66.59,66.68,8900.0,54.2185,54.2836,54.2022,54.2754,8900.0
2011-07-18 12:30:00,66.69,66.69,66.65,66.67,6200.0,54.2836,54.2836,54.251,54.2673,6200.0
2011-07-18 12:35:00,66.67,66.69,66.65,66.67,4800.0,54.2673,54.2836,54.251,54.2673,4800.0
2011-07-18 12:40:00,66.66,66.69,66.65,66.67,3500.0,54.2592,54.2836,54.251,54.2673,3500.0
2011-07-18 12:45:00,66.66,66.68,66.65,66.65,9400.0,54.2592,54.2754,54.251,54.251,9400.0
2011-07-18 12:50:00,66.66,66.71,66.65,66.66,2600.0,54.2592,54.2999,54.251,54.2592,2600.0
2011-07-18 12:55:00,66.67,66.72,66.67,66.72,3800.0,54.2673,54.308,54.2673,54.308,3800.0
2011-07-18 13:00:00,66.73,66.73,66.68,66.68,1800.0,54.3161,54.3161,54.2754,54.2754,1800.0
2011-07-18 13:05:00,66.69,66.77,66.69,66.77,2900.0,54.2836,54.3487,54.2836,54.3487,2900.0
2011-07-18 13:10:00,66.76,66.77,66.7,66.7,5000.0,54.3405,54.3487,54.2917,54.2917,5000.0
2011-07-18 13:15:00,66.7,66.7,66.65,66.66,12300.0,54.2917,54.2917,54.251,54.2592,12300.0
2011-07-18 13:20:00,66.65,66.65,66.59,66.59,9600.0,54.251,54.251,54.2022,54.2022,9600.0
2011-07-18 13:25:00,66.6,66.69,66.6,66.69,2200.0,54.2103,54.2836,54.2103,54.2836,2200.0
2011-07-18 13:30:00,66.69,66.74,66.69,66.74,2300.0,54.2836,54.3243,54.2836,54.3243,2300.0
2011-07-18 13:35:00,66.73,66.82,66.7,66.74,6400.0,54.3161,54.3894,54.2917,54.3243,6400.0
2011-07-18 13:40:00,66.76,66.78,66.75,66.76,3800.0,54.3405,54.3568,54.3324,54.3405,3800.0
2011-07-18 13:45:00,66.77,66.85,66.76,66.83,2400.0,54.3487,54.4138,54.3405,54.3975,2400.0
2011-07-18 13:50:00,66.82,66.86,66.75,66.86,2800.0,54.3894,54.4219,54.3324,54.4219,2800.0
2011-07-18 13:55:00,66.85,66.96,66.84,66.96,3700.0,54.4138,54.5033,54.4057,54.5033,3700.0
2011-07-18 14:00:00,66.91,66.94,66.82,66.88,17500.0,54.4626,54.4871,54.3894,54.4382,17500.0
2011-07-18 14:05:00,66.86,66.91,66.82,66.91,4400.0,54.4219,54.4626,54.3894,54.4626,4400.0
2011-07-18 14:10:00,66.91,66.94,66.84,66.89,4200.0,54.4626,54.4871,54.4057,54.4464,4200.0
2011-07-18 14:15:00,66.9,66.91,66.85,66.85,1800.0,54.4545,54.4626,54.4138,54.4138,1800.0
2011-07-18 14:20:00,66.86,66.94,66.86,66.89,6500.0,54.4219,54.4871,54.4219,54.4464,6500.0
2011-07-18 14:25:00,66.91,66.95,66.85,66.85,7300.0,54.4626,54.4952,54.4138,54.4138,7300.0
2011-07-18 14:30:00,66.84,66.87,66.72,66.72,1800.0,54.4057,54.4301,54.308,54.308,1800.0
2011-07-18 14:35:00,66.73,66.82,66.73,66.82,5900.0,54.3161,54.3894,54.3161,54.3894,5900.0
2011-07-18 14:40:00,66.83,66.83,66.75,66.83,41700.0,54.3975,54.3975,54.3324,54.3975,41700.0
2011-07-18 14:45:00,66.82,66.87,66.81,66.85,2300.0,54.3894,54.4301,54.3812,54.4138,2300.0
2011-07-18 14:50:00,66.82,66.89,66.82,66.88,2300.0,54.3894,54.4464,54.3894,54.4382,2300.0
2011-07-18 14:55:00,66.87,67.03,66.85,67.02,7000.0,54.4301,54.5603,54.4138,54.5522,7000.0
2011-07-18 15:00:00,67.01,67.19,67.0,67.13,13600.0,54.544,54.6906,54.5359,54.6417,13600.0
2011-07-18 15:05:00,67.12,67.13,67.05,67.05,15000.0,54.6336,54.6417,54.5766,54.5766,15000.0
2011-07-18 15:10:00,67.06,67.09,67.05,67.06,6500.0,54.5847,54.6092,54.5766,54.5847,6500.0
2011-07-18 15:15:00,67.06,67.14,67.05,67.08,9800.0,54.5847,54.6499,54.5766,54.601,9800.0
2011-07-18 15:20:00,67.08,67.11,67.01,67.06,11600.0,54.601,54.6254,54.544,54.5847,11600.0
2011-07-18 15:25:00,67.05,67.12,67.03,67.12,12700.0,54.5766,54.6336,54.5603,54.6336,12700.0
2011-07-18 15:30:00,67.1,67.25,67.1,67.19,24100.0,54.6173,54.7394,54.6173,54.6906,24100.0
2011-07-18 15:35:00,67.19,67.41,67.14,67.4,21000.0,54.6906,54.8696,54.6499,54.8615,21000.0
2011-07-18 15:40:00,67.41,67.44,67.29,67.31,29700.0,54.8696,54.894,54.772,54.7882,29700.0
2011-07-18 15:45:00,67.32,67.4,67.3,67.38,28100.0,54.7964,54.8615,54.7801,54.8452,28100.0
2011-07-18 15:50:00,67.37,67.44,67.32,67.44,23700.0,54.8371,54.894,54.7964,54.894,23700.0
2011-07-18 15:55:00,67.44,67.44,67.34,67.34,30500.0,54.894,54.894,54.8127,54.8127,30500.0
2011-07-19 09:30:00,67.97,68.38,67.94,68.38,5100.0,55.3255,55.6592,55.301,55.6592,5100.0
2011-07-19 09:35:00,68.41,68.68,68.34,68.63,7800.0,55.6836,55.9034,55.6266,55.8627,7800.0
2011-07-19 09:40:00,68.67,68.79,68.62,68.7,12600.0,55.8952,55.9929,55.8545,55.9196,12600.0
2011-07-19 09:45:00,68.72,68.72,68.52,68.58,13100.0,55.9359,55.9359,55.7731,55.822,13100.0
2011-07-19 09:50:00,68.57,68.7,68.57,68.63,15800.0,55.8138,55.9196,55.8138,55.8627,15800.0
2011-07-19 09:55:00,68.64,68.7,68.57,68.67,10800.0,55.8708,55.9196,55.8138,55.8952,10800.0
2011-07-19 10:00:00,68.68,68.7,68.55,68.67,11500.0,55.9034,55.9196,55.7976,55.8952,11500.0
2011-07-19 10:05:00,68.64,68.75,68.58,68.75,24600.0,55.8708,55.9603,55.822,55.9603,24600.0
2011-07-19 10:10:00,68.75,68.86,68.71,68.77,23000.0,55.9603,56.0499,55.9278,55.9766,23000.0
2011-07-19 10:15:00,68.82,68.87,68.78,68.87,7700.0,56.0173,56.058,55.9848,56.058,7700.0
2011-07-19 10:20:00,68.87,68.9,68.75,68.81,8800.0,56.058,56.0824,55.9603,56.0092,8800.0
2011-07-19 10:25:00,68.83,69.0,68.83,69.0,17800.0,56.0255,56.1638,56.0255,56.1638,17800.0
2011-07-19 10:30:00,69.0,69.1,68.86,68.86,17400.0,56.1638,56.2452,56.0499,56.0499,17400.0
2011-07-19 10:35:00,68.86,68.93,68.82,68.88,7500.0,56.0499,56.1069,56.0173,56.0662,7500.0
2011-07-19 10:40:00,68.86,68.93,68.78,68.87,8500.0,56.0499,56.1069,55.9848,56.058,8500.0
2011-07-19 10:45:00,68.87,68.92,68.85,68.9,4800.0,56.058,56.0987,56.0417,56.0824,4800.0
2011-07-19 10:50:00,68.9,68.93,68.85,68.88,6900.0,56.0824,56.1069,56.0417,56.0662,6900.0
2011-07-19 10:55:00,68.9,68.92,68.86,68.91,8100.0,56.0824,56.0987,56.0499,56.0906,8100.0
2011-07-19 11:00:00,68.92,68.94,68.86,68.94,53600.0,56.0987,56.115,56.0499,56.115,53600.0
2011-07-19 11:05:00,68.95,68.99,68.92,68.96,23400.0,56.1231,56.1557,56.0987,56.1313,23400.0
2011-07-19 11:10:00,68.95,69.01,68.93,69.0,4500.0,56.1231,56.172,56.1069,56.1638,4500.0
2011-07-19 11:15:00,69.0,69.06,68.92,68.96,12100.0,56.1638,56.2127,56.0987,56.1313,12100.0
2011-07-19 11:20:00,68.92,69.03,68.92,69.01,7200.0,56.0987,56.1883,56.0987,56.172,7200.0
2011-07-19 11:25:00,69.01,69.01,68.96,68.98,7300.0,56.172,56.172,56.1313,56.1476,7300.0
2011-07-19 11:30:00,68.98,69.06,68.93,69.03,3900.0,56.1476,56.2127,56.1069,56.1883,3900.0
2011-07-19 11:35:00,69.04,69.05,68.9,68.98,9100.0,56.1964,56.2045,56.0824,56.1476,9100.0
2011-07-19 11:40:00,68.95,68.96,68.83,68.9,9200.0,56.1231,56.1313,56.0255,56.0824,9200.0
2011-07-19 11:45:00,68.9,68.92,68.84,68.91,4200.0,56.0824,56.0987,56.0336,56.0906,4200.0
2011-07-19 11:50:00,68.92,69.01,68.88,69.01,4300.0,56.0987,56.172,56.0662,56.172,4300.0
2011-07-19 11:55:00,69.06,69.06,68.9,68.91,5000.0,56.2127,56.2127,56.0824,56.0906,5000.0
2011-07-19 12:00:00,68.93,69.02,68.9,68.95,11600.0,56.1069,56.1801,56.0824,56.1231,11600.0
2011-07-19 12:05:00,68.92,69.01,68.91,69.01,10100.0,56.0987,56.172,56.0906,56.172,10100.0
2011-07-19 12:10:00,69.0,69.05,68.98,69.03,2900.0,56.1638,56.2045,56.1476,56.1883,2900.0
2011-07-19 12:15:00,69.03,69.04,68.91,68.96,5100.0,56.1883,56.1964,56.0906,56.1313,5100.0
2011-07-19 12:20:00,68.99,68.99,68.93,68.99,7400.0,56.1557,56.1557,56.1069,56.1557,7400.0
2011-07-19 12:25:00,68.99,69.0,68.91,68.98,4000.0,56.1557,56.1638,56.0906,56.1476,4000.0
2011-07-19 12:30:00,68.99,69.03,68.98,69.01,5500.0,56.1557,56.1883,56.1476,56.172,5500.0
2011-07-19 12:35:00,69.02,69.02,68.93,68.95,7400.0,56.1801,56.1801,56.1069,56.1231,7400.0
2011-07-19 12:40:00,68.95,68.97,68.84,68.87,20700.0,56.1231,56.1394,56.0336,56.058,20700.0
2011-07-19 12:45:00,68.88,68.88,68.73,68.73,3500.0,56.0662,56.0662,55.9441,55.9441,3500.0
2011-07-19 12:50:00,68.7,68.89,68.69,68.84,3800.0,55.9196,56.0743,55.9115,56.0336,3800.0
2011-07-19 12:55:00,68.84,68.92,68.83,68.91,3200.0,56.0336,56.0987,56.0255,56.0906,3200.0
2011-07-19 13:00:00,68.93,68.93,68.84,68.84,7100.0,56.1069,56.1069,56.0336,56.0336,7100.0
2011-07-19 13:05:00,68.85,68.9,68.82,68.89,7800.0,56.0417,56.0824,56.0173,56.0743,7800.0
2011-07-19 13:10:00,68.88,68.9,68.79,68.87,5100.0,56.0662,56.0824,55.9929,56.058,5100.0
2011-07-19 13:15:00,68.88,68.92,68.79,68.92,7400.0,56.0662,56.0987,55.9929,56.0987,7400.0
2011-07-19 13:20:00,68.94,68.94,68.88,68.89,5200.0,56.115,56.115,56.0662,56.0743,5200.0
2011-07-19 13:25:00,68.88,68.95,68.88,68.95,5900.0,56.0662,56.1231,56.0662,56.1231,5900.0
2011-07-19 13:30:00,68.95,69.0,68.86,68.91,12600.0,56.1231,56.1638,56.0499,56.0906,12600.0
2011-07-19 13:35:00,68.93,69.03,68.86,68.98,13000.0,56.1069,56.1883,56.0499,56.1476,13000.0
2011-07-19 13:40:00,68.96,69.04,68.96,69.0,22500.0,56.1313,56.1964,56.1313,56.1638,22500.0
2011-07-19 13:45:00,69.01,69.02,68.9,68.94,11900.0,56.172,56.1801,56.0824,56.115,11900.0
2011-07-19 13:50:00,68.98,68.98,68.93,68.96,9300.0,56.1476,56.1476,56.1069,56.1313,9300.0
2011-07-19 13:55:00,68.97,68.98,68.94,68.97,6700.0,56.1394,56.1476,56.115,56.1394,6700.0
2011-07-19 14:00:00,68.97,68.97,68.87,68.97,8500.0,56.1394,56.1394,56.058,56.1394,8500.0
2011-07-19 14:05:00,68.97,68.98,68.95,68.97,6500.0,56.1394,56.1476,56.1231,56.1394,6500.0
2011-07-19 14:10:00,68.98,69.02,68.96,68.97,18600.0,56.1476,56.1801,56.1313,56.1394,18600.0
2011-07-19 14:15:00,68.97,69.02,68.92,68.94,10600.0,56.1394,56.1801,56.0987,56.115,10600.0
2011-07-19 14:20:00,68.94,68.99,68.92,68.97,8400.0,56.115,56.1557,56.0987,56.1394,8400.0
2011-07-19 14:25:00,68.97,69.02,68.97,69.02,14000.0,56.1394,56.1801,56.1394,56.1801,14000.0
2011-07-19 14:30:00,69.02,69.04,68.97,69.01,13800.0,56.1801,56.1964,56.1394,56.172,13800.0
2011-07-19 14:35:00,69.04,69.1,69.01,69.1,12500.0,56.1964,56.2452,56.172,56.2452,12500.0
2011-07-19 14:40:00,69.1,69.16,69.06,69.16,11600.0,56.2452,56.2941,56.2127,56.2941,11600.0
2011-07-19 14:45:00,69.16,69.34,69.16,69.26,11000.0,56.2941,56.4406,56.2941,56.3755,11000.0
2011-07-19 14:50:00,69.24,69.27,69.18,69.2,12100.0,56.3592,56.3836,56.3104,56.3266,12100.0
2011-07-19 14:55:00,69.18,69.22,69.16,69.22,14300.0,56.3104,56.3429,56.2941,56.3429,14300.0
2011-07-19 15:00:00,69.22,69.27,69.2,69.23,15000.0,56.3429,56.3836,56.3266,56.3511,15000.0
2011-07-19 15:05:00,69.25,69.26,69.13,69.14,19400.0,56.3673,56.3755,56.2697,56.2778,19400.0
2011-07-19 15:10:00,69.13,69.18,69.1,69.14,45100.0,56.2697,56.3104,56.2452,56.2778,45100.0
2011-07-19 15:15:00,69.14,69.15,68.99,69.02,14800.0,56.2778,56.2859,56.1557,56.1801,14800.0
2011-07-19 15:20:00,69.02,69.04,68.96,68.99,17100.0,56.1801,56.1964,56.1313,56.1557,17100.0
2011-07-19 15:25:00,68.98,69.02,68.9,69.0,12900.0,56.1476,56.1801,56.0824,56.1638,12900.0
2011-07-19 15:30:00,69.0,69.09,68.96,69.0,72000.0,56.1638,56.2371,56.1313,56.1638,72000.0
2011-07-19 15:35:00,69.0,69.01,68.94,68.94,24900.0,56.1638,56.172,56.115,56.115,24900.0
2011-07-19 15:40:00,68.95,68.97,68.81,68.89,32700.0,56.1231,56.1394,56.0092,56.0743,32700.0
2011-07-19 15:45:00,68.86,68.95,68.84,68.89,28000.0,56.0499,56.1231,56.0336,56.0743,28000.0
2011-07-19 15:50:00,68.89,68.9,68.78,68.87,29800.0,56.0743,56.0824,55.9848,56.058,29800.0
2011-07-19 15:55:00,68.85,68.93,68.81,68.89,56900.0,56.0417,56.1069,56.0092,56.0743,56900.0
2011-07-20 09:30:00,69.08,69.08,68.64,68.68,14800.0,56.229,56.229,55.8708,55.9034,14800.0
2011-07-20 09:35:00,68.75,68.76,68.46,68.49,12900.0,55.9603,55.9685,55.7243,55.7487,12900.0
2011-07-20 09:40:00,68.5,68.5,68.21,68.28,7500.0,55.7569,55.7569,55.5208,55.5778,7500.0
2011-07-20 09:45:00,68.29,68.39,68.16,68.25,9600.0,55.5859,55.6673,55.4801,55.5534,9600.0
2011-07-20 09:50:00,68.19,68.31,68.09,68.2,8200.0,55.5045,55.6022,55.4231,55.5127,8200.0
2011-07-20 09:55:00,68.26,68.27,68.15,68.15,4400.0,55.5615,55.5696,55.472,55.472,4400.0
2011-07-20 10:00:00,68.13,68.15,67.86,67.89,13100.0,55.4557,55.472,55.2359,55.2603,13100.0
2011-07-20 10:05:00,67.87,68.01,67.87,67.9,9000.0,55.2441,55.358,55.2441,55.2685,9000.0
2011-07-20 10:10:00,67.96,68.02,67.85,67.92,9000.0,55.3173,55.3662,55.2278,55.2848,9000.0
2011-07-20 10:15:00,67.88,67.89,67.77,67.82,3600.0,55.2522,55.2603,55.1627,55.2034,3600.0
2011-07-20 10:20:00,67.81,67.9,67.71,67.71,4900.0,55.1952,55.2685,55.1138,55.1138,4900.0
2011-07-20 10:25:00,67.73,67.9,67.63,67.86,9000.0,55.1301,55.2685,55.0487,55.2359,9000.0
2011-07-20 10:30:00,67.85,68.11,67.85,68.06,4700.0,55.2278,55.4394,55.2278,55.3987,4700.0
2011-07-20 10:35:00,68.09,68.21,68.08,68.18,6700.0,55.4231,55.5208,55.415,55.4964,6700.0
2011-07-20 10:40:00,68.2,68.24,68.09,68.1,10700.0,55.5127,55.5452,55.4231,55.4313,10700.0
2011-07-20 10:45:00,68.13,68.15,67.96,68.01,13400.0,55.4557,55.472,55.3173,55.358,13400.0
2011-07-20 10:50:00,68.04,68.04,67.89,67.99,9500.0,55.3824,55.3824,55.2603,55.3417,9500.0
2011-07-20 10:55:00,67.99,68.14,67.84,68.13,18200.0,55.3417,55.4638,55.2196,55.4557,18200.0
2011-07-20 11:00:00,68.14,68.26,68.12,68.13,6000.0,55.4638,55.5615,55.4475,55.4557,6000.0
2011-07-20 11:05:00,68.14,68.21,68.11,68.21,2000.0,55.4638,55.5208,55.4394,55.5208,2000.0
2011-07-20 11:10:00,68.21,68.28,68.15,68.25,8800.0,55.5208,55.5778,55.472,55.5534,8800.0
2011-07-20 11:15:00,68.24,68.24,68.15,68.17,3400.0,55.5452,55.5452,55.472,55.4882,3400.0
2011-07-20 11:20:00,68.15,68.24,68.12,68.15,2600.0,55.472,55.5452,55.4475,55.472,2600.0
2011-07-20 11:25:00,68.17,68.17,68.05,68.05,2800.0,55.4882,55.4882,55.3906,55.3906,2800.0
2011-07-20 11:30:00,68.07,68.1,68.0,68.06,5100.0,55.4068,55.4313,55.3499,55.3987,5100.0
2011-07-20 11:35:00,68.1,68.11,68.06,68.06,3400.0,55.4313,55.4394,55.3987,55.3987,3400.0
2011-07-20 11:40:00,68.03,68.11,68.03,68.09,2100.0,55.3743,55.4394,55.3743,55.4231,2100.0
2011-07-20 11:45:00,68.1,68.1,67.99,68.0,7000.0,55.4313,55.4313,55.3417,55.3499,7000.0
2011-07-20 11:50:00,68.0,68.1,67.98,68.06,5400.0,55.3499,55.4313,55.3336,55.3987,5400.0
2011-07-20 11:55:00,68.05,68.06,67.96,67.96,5000.0,55.3906,55.3987,55.3173,55.3173,5000.0
2011-07-20 12:00:00,67.99,68.06,67.97,67.97,7300.0,55.3417,55.3987,55.3255,55.3255,7300.0
2011-07-20 12:05:00,68.0,68.01,67.86,67.86,15600.0,55.3499,55.358,55.2359,55.2359,15600.0
2011-07-20 12:10:00,67.87,68.05,67.86,68.05,7500.0,55.2441,55.3906,55.2359,55.3906,7500.0
2011-07-20 12:15:00,68.06,68.06,67.98,68.02,2600.0,55.3987,55.3987,55.3336,55.3662,2600.0
2011-07-20 12:20:00,68.01,68.01,67.91,67.96,4100.0,55.358,55.358,55.2766,55.3173,4100.0
2011-07-20 12:25:00,68.02,68.04,67.93,67.99,2400.0,55.3662,55.3824,55.2929,55.3417,2400.0
2011-07-20 12:30:00,67.99,68.0,67.93,67.93,3200.0,55.3417,55.3499,55.2929,55.2929,3200.0
2011-07-20 12:35:00,67.97,68.0,67.95,67.99,3300.0,55.3255,55.3499,55.3092,55.3417,3300.0
2011-07-20 12:40:00,67.98,68.02,67.9,67.93,3800.0,55.3336,55.3662,55.2685,55.2929,3800.0
2011-07-20 12:45:00,67.93,68.0,67.89,67.98,2600.0,55.2929,55.3499,55.2603,55.3336,2600.0
2011-07-20 12:50:00,67.98,68.06,67.98,68.03,1800.0,55.3336,55.3987,55.3336,55.3743,1800.0
2011-07-20 12:55:00,68.04,68.05,67.98,68.03,2900.0,55.3824,55.3906,55.3336,55.3743,2900.0
2011-07-20 13:00:00,68.02,68.1,68.0,68.09,4400.0,55.3662,55.4313,55.3499,55.4231,4400.0
2011-07-20 13:05:00,68.1,68.1,68.04,68.08,4900.0,55.4313,55.4313,55.3824,55.415,4900.0
2011-07-20 13:10:00,68.06,68.09,68.05,68.05,900.0,55.3987,55.4231,55.3906,55.3906,900.0
2011-07-20 13:15:00,68.05,68.07,68.04,68.07,3500.0,55.3906,55.4068,55.3824,55.4068,3500.0
2011-07-20 13:20:00,68.05,68.07,68.02,68.04,2000.0,55.3906,55.4068,55.3662,55.3824,2000.0
2011-07-20 13:25:00,68.07,68.11,68.06,68.09,5600.0,55.4068,55.4394,55.3987,55.4231,5600.0
2011-07-20 13:30:00,68.1,68.1,68.04,68.04,4200.0,55.4313,55.4313,55.3824,55.3824,4200.0
2011-07-20 13:35:00,68.04,68.13,68.03,68.11,8200.0,55.3824,55.4557,55.3743,55.4394,8200.0
2011-07-20 13:40:00,68.11,68.15,68.09,68.12,5800.0,55.4394,55.472,55.4231,55.4475,5800.0
2011-07-20 13:45:00,68.11,68.15,68.1,68.13,5800.0,55.4394,55.472,55.4313,55.4557,5800.0
2011-07-20 13:50:00,68.12,68.13,68.1,68.13,4000.0,55.4475,55.4557,55.4313,55.4557,4000.0
2011-07-20 13:55:00,68.13,68.13,68.09,68.11,5600.0,55.4557,55.4557,55.4231,55.4394,5600.0
2011-07-20 14:00:00,68.13,68.22,68.13,68.22,8600.0,55.4557,55.5289,55.4557,55.5289,8600.0
2011-07-20 14:05:00,68.22,68.22,68.19,68.22,7200.0,55.5289,55.5289,55.5045,55.5289,7200.0
2011-07-20 14:10:00,68.21,68.25,68.2,68.22,4700.0,55.5208,55.5534,55.5127,55.5289,4700.0
2011-07-20 14:15:00,68.21,68.21,68.17,68.19,2700.0,55.5208,55.5208,55.4882,55.5045,2700.0
2011-07-20 14:20:00,68.17,68.26,68.17,68.26,3700.0,55.4882,55.5615,55.4882,55.5615,3700.0
2011-07-20 14:25:00,68.26,68.33,68.25,68.33,4300.0,55.5615,55.6185,55.5534,55.6185,4300.0
2011-07-20 14:30:00,68.33,68.38,68.28,68.32,5000.0,55.6185,55.6592,55.5778,55.6103,5000.0
2011-07-20 14:35:00,68.34,68.37,68.31,68.31,3900.0,55.6266,55.651,55.6022,55.6022,3900.0
2011-07-20 14:40:00,68.32,68.38,68.29,68.3,7900.0,55.6103,55.6592,55.5859,55.5941,7900.0
2011-07-20 14:45:00,68.29,68.29,68.14,68.14,6600.0,55.5859,55.5859,55.4638,55.4638,6600.0
2011-07-20 14:50:00,68.14,68.25,68.13,68.21,5500.0,55.4638,55.5534,55.4557,55.5208,5500.0
2011-07-20 14:55:00,68.2,68.21,68.16,68.19,8300.0,55.5127,55.5208,55.4801,55.5045,8300.0
2011-07-20 15:00:00,68.2,68.2,68.14,68.14,5400.0,55.5127,55.5127,55.4638,55.4638,5400.0
2011-07-20 15:05:00,68.15,68.22,68.12,68.2,9400.0,55.472,55.5289,55.4475,55.5127,9400.0
2011-07-20 15:10:00,68.21,68.25,68.19,68.23,6800.0,55.5208,55.5534,55.5045,55.5371,6800.0
2011-07-20 15:15:00,68.23,68.25,68.13,68.15,5300.0,55.5371,55.5534,55.4557,55.472,5300.0
2011-07-20 15:20:00,68.14,68.14,68.07,68.1,9300.0,55.4638,55.4638,55.4068,55.4313,9300.0
2011-07-20 15:25:00,68.12,68.16,68.08,68.1,10000.0,55.4475,55.4801,55.415,55.4313,10000.0
2011-07-20 15:30:00,68.1,68.18,68.1,68.12,7900.0,55.4313,55.4964,55.4313,55.4475,7900.0
2011-07-20 15:35:00,68.12,68.2,68.12,68.15,10300.0,55.4475,55.5127,55.4475,55.472,10300.0
2011-07-20 15:40:00,68.15,68.18,68.09,68.1,12000.0,55.472,55.4964,55.4231,55.4313,12000.0
2011-07-20 15:45:00,68.12,68.13,68.02,68.05,25900.0,55.4475,55.4557,55.3662,55.3906,25900.0
2011-07-20 15:50:00,68.05,68.13,68.05,68.1,18700.0,55.3906,55.4557,55.3906,55.4313,18700.0
2011-07-20 15:55:00,68.12,68.15,68.04,68.1,30400.0,55.4475,55.472,55.3824,55.4313,30400.0
2011-07-21 09:30:00,68.38,68.69,68.34,68.39,7400.0,55.6592,55.9115,55.6266,55.6673,7400.0
2011-07-21 09:35:00,68.38,68.38,68.0,68.18,3800.0,55.6592,55.6592,55.3499,55.4964,3800.0
2011-07-21 09:40:00,68.19,68.39,68.17,68.36,2800.0,55.5045,55.6673,55.4882,55.6429,2800.0
2011-07-21 09:45:00,68.32,68.6,68.28,68.6,6900.0,55.6103,55.8383,55.5778,55.8383,6900.0
2011-07-21 09:50:00,68.6,68.63,68.41,68.5,9600.0,55.8383,55.8627,55.6836,55.7569,9600.0
2011-07-21 09:55:00,68.5,68.5,68.43,68.44,3700.0,55.7569,55.7569,55.6999,55.708,3700.0
2011-07-21 10:00:00,68.44,68.84,68.4,68.77,15500.0,55.708,56.0336,55.6755,55.9766,15500.0
2011-07-21 10:05:00,68.85,69.02,68.78,68.82,10100.0,56.0417,56.1801,55.9848,56.0173,10100.0
2011-07-21 10:10:00,68.86,68.93,68.82,68.91,5300.0,56.0499,56.1069,56.0173,56.0906,5300.0
2011-07-21 10:15:00,68.91,68.97,68.76,68.87,6800.0,56.0906,56.1394,55.9685,56.058,6800.0
2011-07-21 10:20:00,68.89,69.02,68.79,68.91,7500.0,56.0743,56.1801,55.9929,56.0906,7500.0
2011-07-21 10:25:00,68.95,69.06,68.94,69.01,14500.0,56.1231,56.2127,56.115,56.172,14500.0
2011-07-21 10:30:00,69.02,69.08,68.95,68.95,26000.0,56.1801,56.229,56.1231,56.1231,26000.0
2011-07-21 10:35:00,68.97,69.0,68.86,68.99,4900.0,56.1394,56.1638,56.0499,56.1557,4900.0
2011-07-21 10:40:00,69.0,69.05,68.97,69.0,15200.0,56.1638,56.2045,56.1394,56.1638,15200.0
2011-07-21 10:45:00,69.0,69.04,68.99,69.0,7100.0,56.1638,56.1964,56.1557,56.1638,7100.0
2011-07-21 10:50:00,69.02,69.05,68.97,69.03,25300.0,56.1801,56.2045,56.1394,56.1883,25300.0
2011-07-21 10:55:00,69.02,69.08,68.98,69.03,11900.0,56.1801,56.229,56.1476,56.1883,11900.0
2011-07-21 11:00:00,69.06,69.1,69.0,69.06,7600.0,56.2127,56.2452,56.1638,56.2127,7600.0
2011-07-21 11:05:00,69.07,69.23,69.06,69.06,10800.0,56.2208,56.3511,56.2127,56.2127,10800.0
2011-07-21 11:10:00,69.12,69.17,69.09,69.1,6400.0,56.2615,56.3022,56.2371,56.2452,6400.0
2011-07-21 11:15:00,69.15,69.2,69.09,69.09,7900.0,56.2859,56.3266,56.2371,56.2371,7900.0
2011-07-21 11:20:00,69.12,69.19,69.06,69.11,7200.0,56.2615,56.3185,56.2127,56.2534,7200.0
2011-07-21 11:25:00,69.09,69.11,68.95,68.99,9300.0,56.2371,56.2534,56.1231,56.1557,9300.0
2011-07-21 11:30:00,68.97,69.07,68.96,69.02,12500.0,56.1394,56.2208,56.1313,56.1801,12500.0
2011-07-21 11:35:00,69.02,69.06,68.97,68.99,8500.0,56.1801,56.2127,56.1394,56.1557,8500.0
2011-07-21 11:40:00,68.99,68.99,68.83,68.83,4200.0,56.1557,56.1557,56.0255,56.0255,4200.0
2011-07-21 11:45:00,68.85,68.94,68.83,68.83,5700.0,56.0417,56.115,56.0255,56.0255,5700.0
2011-07-21 11:50:00,68.83,68.97,68.83,68.85,5900.0,56.0255,56.1394,56.0255,56.0417,5900.0
2011-07-21 11:55:00,68.85,68.9,68.83,68.84,8500.0,56.0417,56.0824,56.0255,56.0336,8500.0
2011-07-21 12:00:00,68.88,68.92,68.85,68.87,8000.0,56.0662,56.0987,56.0417,56.058,8000.0
2011-07-21 12:05:00,68.89,68.92,68.87,68.87,10300.0,56.0743,56.0987,56.058,56.058,10300.0
2011-07-21 12:10:00,68.88,68.93,68.85,68.9,8200.0,56.0662,56.1069,56.0417,56.0824,8200.0
2011-07-21 12:15:00,68.9,68.93,68.83,68.88,8600.0,56.0824,56.1069,56.0255,56.0662,8600.0
2011-07-21 12:20:00,68.85,68.95,68.85,68.93,6500.0,56.0417,56.1231,56.0417,56.1069,6500.0
2011-07-21 12:25:00,68.92,68.99,68.87,68.99,7000.0,56.0987,56.1557,56.058,56.1557,7000.0
2011-07-21 12:30:00,68.97,69.0,68.93,68.98,19600.0,56.1394,56.1638,56.1069,56.1476,19600.0
2011-07-21 12:35:00,68.96,69.04,68.96,68.99,20000.0,56.1313,56.1964,56.1313,56.1557,20000.0
2011-07-21 12:40:00,68.96,69.04,68.96,69.02,9000.0,56.1313,56.1964,56.1313,56.1801,9000.0
2011-07-21 12:45:00,69.02,69.07,68.91,68.95,12700.0,56.1801,56.2208,56.0906,56.1231,12700.0
2011-07-21 12:50:00,68.95,68.98,68.85,68.98,4500.0,56.1231,56.1476,56.0417,56.1476,4500.0
2011-07-21 12:55:00,68.94,69.07,68.92,69.0,7400.0,56.115,56.2208,56.0987,56.1638,7400.0
2011-07-21 13:00:00,69.02,69.06,68.97,69.0,4600.0,56.1801,56.2127,56.1394,56.1638,4600.0
2011-07-21 13:05:00,68.99,68.99,68.87,68.93,4300.0,56.1557,56.1557,56.058,56.1069,4300.0
2011-07-21 13:10:00,68.91,69.0,68.89,69.0,4500.0,56.0906,56.1638,56.0743,56.1638,4500.0
2011-07-21 13:15:00,69.0,69.05,68.97,69.0,8100.0,56.1638,56.2045,56.1394,56.1638,8100.0
2011-07-21 13:20:00,69.0,69.05,68.96,68.97,11900.0,56.1638,56.2045,56.1313,56.1394,11900.0
2011-07-21 13:25:00,68.97,69.06,68.97,69.05,6600.0,56.1394,56.2127,56.1394,56.2045,6600.0
2011-07-21 13:30:00,69.05,69.15,69.03,69.15,19800.0,56.2045,56.2859,56.1883,56.2859,19800.0
2011-07-21 13:35:00,69.15,69.25,69.13,69.23,9800.0,56.2859,56.3673,56.2697,56.3511,9800.0
2011-07-21 13:40:00,69.25,69.26,69.13,69.22,58300.0,56.3673,56.3755,56.2697,56.3429,58300.0
2011-07-21 13:45:00,69.21,69.27,69.17,69.21,5700.0,56.3348,56.3836,56.3022,56.3348,5700.0
2011-07-21 13:50:00,69.21,69.28,69.15,69.2,9400.0,56.3348,56.3918,56.2859,56.3266,9400.0
2011-07-21 13:55:00,69.18,69.26,69.15,69.24,7400.0,56.3104,56.3755,56.2859,56.3592,7400.0
2011-07-21 14:00:00,69.26,69.35,69.23,69.34,10300.0,56.3755,56.4487,56.3511,56.4406,10300.0
2011-07-21 14:05:00,69.32,69.38,69.28,69.32,8600.0,56.4243,56.4731,56.3918,56.4243,8600.0
2011-07-21 14:10:00,69.34,69.41,69.31,69.39,7300.0,56.4406,56.4976,56.4162,56.4813,7300.0
2011-07-21 14:15:00,69.41,69.41,69.26,69.26,4500.0,56.4976,56.4976,56.3755,56.3755,4500.0
2011-07-21 14:20:00,69.23,69.28,69.21,69.24,19400.0,56.3511,56.3918,56.3348,56.3592,19400.0
2011-07-21 14:25:00,69.22,69.29,69.2,69.22,5500.0,56.3429,56.3999,56.3266,56.3429,5500.0
2011-07-21 14:30:00,69.25,69.26,69.16,69.19,6200.0,56.3673,56.3755,56.2941,56.3185,6200.0
2011-07-21 14:35:00,69.19,69.31,69.16,69.3,4400.0,56.3185,56.4162,56.2941,56.408,4400.0
2011-07-21 14:40:00,69.29,69.31,69.17,69.17,25200.0,56.3999,56.4162,56.3022,56.3022,25200.0
2011-07-21 14:45:00,69.23,69.24,69.14,69.14,8000.0,56.3511,56.3592,56.2778,56.2778,8000.0
2011-07-21 14:50:00,69.16,69.22,69.06,69.14,8100.0,56.2941,56.3429,56.2127,56.2778,8100.0
2011-07-21 14:55:00,69.11,69.2,69.1,69.17,16400.0,56.2534,56.3266,56.2452,56.3022,16400.0
2011-07-21 15:00:00,69.17,69.25,69.08,69.22,20900.0,56.3022,56.3673,56.229,56.3429,20900.0
2011-07-21 15:05:00,69.25,69.26,69.06,69.07,23000.0,56.3673,56.3755,56.2127,56.2208,23000.0
2011-07-21 15:10:00,69.07,69.15,69.07,69.15,4500.0,56.2208,56.2859,56.2208,56.2859,4500.0
2011-07-21 15:15:00,69.15,69.25,69.15,69.25,18800.0,56.2859,56.3673,56.2859,56.3673,18800.0
2011-07-21 15:20:00,69.25,69.32,69.17,69.32,13800.0,56.3673,56.4243,56.3022,56.4243,13800.0
2011-07-21 15:25:00,69.32,69.46,69.31,69.45,18000.0,56.4243,56.5383,56.4162,56.5301,18000.0
2011-07-21 15:30:00,69.45,69.53,69.45,69.5,24100.0,56.5301,56.5952,56.5301,56.5708,24100.0
2011-07-21 15:35:00,69.5,69.6,69.47,69.57,30700.0,56.5708,56.6522,56.5464,56.6278,30700.0
2011-07-21 15:40:00,69.59,69.67,69.54,69.66,18000.0,56.6441,56.7092,56.6034,56.7011,18000.0
2011-07-21 15:45:00,69.67,69.9,69.67,69.72,39100.0,56.7092,56.8964,56.7092,56.7499,39100.0
2011-07-21 15:50:00,69.72,69.87,69.7,69.8,43100.0,56.7499,56.872,56.7336,56.815,43100.0
2011-07-21 15:55:00,69.8,70.07,69.76,69.89,92300.0,56.815,57.0348,56.7825,56.8883,92300.0
2011-07-22 09:30:00,68.97,69.56,68.21,68.36,63300.0,56.1394,56.6197,55.5208,55.6429,63300.0
2011-07-22 09:35:00,68.35,68.89,68.35,68.68,35000.0,55.6348,56.0743,55.6348,55.9034,35000.0
2011-07-22 09:40:00,68.68,68.8,67.89,68.32,43100.0,55.9034,56.001,55.2603,55.6103,43100.0
2011-07-22 09:45:00,68.39,68.71,68.03,68.33,33600.0,55.6673,55.9278,55.3743,55.6185,33600.0
2011-07-22 09:50:00,68.36,68.47,68.1,68.47,25100.0,55.6429,55.7324,55.4313,55.7324,25100.0
2011-07-22 09:55:00,68.44,68.68,68.38,68.56,24800.0,55.708,55.9034,55.6592,55.8057,24800.0
2011-07-22 10:00:00,68.55,68.55,68.21,68.31,43600.0,55.7976,55.7976,55.5208,55.6022,43600.0
2011-07-22 10:05:00,68.31,68.45,68.28,68.37,25200.0,55.6022,55.7162,55.5778,55.651,25200.0
2011-07-22 10:10:00,68.37,68.42,68.3,68.41,32200.0,55.651,55.6917,55.5941,55.6836,32200.0
2011-07-22 10:15:00,68.42,68.43,68.33,68.38,51800.0,55.6917,55.6999,55.6185,55.6592,51800.0
2011-07-22 10:20:00,68.38,68.39,67.43,67.43,53700.0,55.6592,55.6673,54.8859,54.8859,53700.0
2011-07-22 10:25:00,67.48,67.53,67.21,67.3,43500.0,54.9266,54.9673,54.7068,54.7801,43500.0
2011-07-22 10:30:00,67.36,68.4,67.31,68.32,81200.0,54.8289,55.6755,54.7882,55.6103,81200.0
2011-07-22 10:35:00,68.32,68.91,68.21,68.83,114400.0,55.6103,56.0906,55.5208,56.0255,114400.0
2011-07-22 10:40:00,68.76,68.92,68.22,68.22,56300.0,55.9685,56.0987,55.5289,55.5289,56300.0
2011-07-22 10:45:00,68.27,68.59,68.27,68.52,71800.0,55.5696,55.8301,55.5696,55.7731,71800.0
2011-07-22 10:50:00,68.53,68.64,68.47,68.6,25800.0,55.7813,55.8708,55.7324,55.8383,25800.0
2011-07-22 10:55:00,68.55,68.7,68.53,68.69,27700.0,55.7976,55.9196,55.7813,55.9115,27700.0
2011-07-22 11:00:00,68.61,68.82,68.59,68.75,26500.0,55.8464,56.0173,55.8301,55.9603,26500.0
2011-07-22 11:05:00,68.7,68.81,68.65,68.76,28300.0,55.9196,56.0092,55.879,55.9685,28300.0
2011-07-22 11:10:00,68.75,68.8,68.68,68.75,41000.0,55.9603,56.001,55.9034,55.9603,41000.0
2011-07-22 11:15:00,68.75,68.81,68.71,68.77,24700.0,55.9603,56.0092,55.9278,55.9766,24700.0
2011-07-22 11:20:00,68.78,68.81,68.62,68.75,20300.0,55.9848,56.0092,55.8545,55.9603,20300.0
2011-07-22 11:25:00,68.71,68.75,68.55,68.61,13100.0,55.9278,55.9603,55.7976,55.8464,13100.0
2011-07-22 11:30:00,68.59,68.7,68.4,68.42,16800.0,55.8301,55.9196,55.6755,55.6917,16800.0
2011-07-22 11:35:00,68.41,68.44,68.21,68.43,17300.0,55.6836,55.708,55.5208,55.6999,17300.0
2011-07-22 11:40:00,68.41,68.44,68.25,68.39,12900.0,55.6836,55.708,55.5534,55.6673,12900.0
2011-07-22 11:45:00,68.39,68.39,68.14,68.2,14700.0,55.6673,55.6673,55.4638,55.5127,14700.0
2011-07-22 11:50:00,68.2,68.2,67.91,67.94,16800.0,55.5127,55.5127,55.2766,55.301,16800.0
2011-07-22 11:55:00,67.97,68.27,67.97,68.17,23300.0,55.3255,55.5696,55.3255,55.4882,23300.0
2011-07-22 12:00:00,68.17,68.17,67.91,68.08,17100.0,55.4882,55.4882,55.2766,55.415,17100.0
2011-07-22 12:05:00,68.06,68.08,67.92,68.06,10000.0,55.3987,55.415,55.2848,55.3987,10000.0
2011-07-22 12:10:00,68.02,68.06,67.8,68.05,19000.0,55.3662,55.3987,55.1871,55.3906,19000.0
2011-07-22 12:15:00,68.07,68.08,67.84,67.9,6500.0,55.4068,55.415,55.2196,55.2685,6500.0
2011-07-22 12:20:00,67.92,67.97,67.79,67.83,15400.0,55.2848,55.3255,55.1789,55.2115,15400.0
2011-07-22 12:25:00,67.83,67.84,67.69,67.79,13900.0,55.2115,55.2196,55.0975,55.1789,13900.0
2011-07-22 12:30:00,67.8,67.82,67.67,67.73,10800.0,55.1871,55.2034,55.0813,55.1301,10800.0
2011-07-22 12:35:00,67.76,67.76,67.54,67.58,12600.0,55.1545,55.1545,54.9754,55.008,12600.0
2011-07-22 12:40:00,67.53,67.57,67.52,67.54,7500.0,54.9673,54.9999,54.9592,54.9754,7500.0
2011-07-22 12:45:00,67.54,67.58,67.52,67.52,6700.0,54.9754,55.008,54.9592,54.9592,6700.0
2011-07-22 12:50:00,67.52,67.61,67.44,67.49,15000.0,54.9592,55.0324,54.894,54.9347,15000.0
2011-07-22 12:55:00,67.48,67.52,67.44,67.45,10200.0,54.9266,54.9592,54.894,54.9022,10200.0
2011-07-22 13:00:00,67.46,67.56,67.38,67.53,10900.0,54.9103,54.9917,54.8452,54.9673,10900.0
2011-07-22 13:05:00,67.52,67.52,67.37,67.42,12300.0,54.9592,54.9592,54.8371,54.8778,12300.0
2011-07-22 13:10:00,67.42,67.43,67.33,67.38,9800.0,54.8778,54.8859,54.8045,54.8452,9800.0
2011-07-22 13:15:00,67.39,67.44,67.34,67.42,7500.0,54.8534,54.894,54.8127,54.8778,7500.0
2011-07-22 13:20:00,67.4,67.42,67.37,67.4,8900.0,54.8615,54.8778,54.8371,54.8615,8900.0
2011-07-22 13:25:00,67.39,67.43,67.31,67.4,10600.0,54.8534,54.8859,54.7882,54.8615,10600.0
2011-07-22 13:30:00,67.4,67.47,67.38,67.39,11400.0,54.8615,54.9185,54.8452,54.8534,11400.0
2011-07-22 13:35:00,67.39,67.42,67.35,67.39,6900.0,54.8534,54.8778,54.8208,54.8534,6900.0
2011-07-22 13:40:00,67.38,67.38,67.27,67.28,9400.0,54.8452,54.8452,54.7557,54.7638,9400.0
2011-07-22 13:45:00,67.28,67.34,67.21,67.24,9900.0,54.7638,54.8127,54.7068,54.7313,9900.0
2011-07-22 13:50:00,67.22,67.32,67.22,67.25,10300.0,54.715,54.7964,54.715,54.7394,10300.0
2011-07-22 13:55:00,67.24,67.33,67.22,67.27,8300.0,54.7313,54.8045,54.715,54.7557,8300.0
2011-07-22 14:00:00,67.28,67.31,67.21,67.31,28000.0,54.7638,54.7882,54.7068,54.7882,28000.0
2011-07-22 14:05:00,67.3,67.47,67.29,67.47,15000.0,54.7801,54.9185,54.772,54.9185,15000.0
2011-07-22 14:10:00,67.49,67.68,67.46,67.68,15600.0,54.9347,55.0894,54.9103,55.0894,15600.0
2011-07-22 14:15:00,67.68,67.77,67.67,67.75,11900.0,55.0894,55.1627,55.0813,55.1464,11900.0
2011-07-22 14:20:00,67.75,67.75,67.62,67.64,13300.0,55.1464,55.1464,55.0406,55.0568,13300.0
2011-07-22 14:25:00,67.64,67.65,67.4,67.41,14600.0,55.0568,55.065,54.8615,54.8696,14600.0
2011-07-22 14:30:00,67.4,67.41,67.24,67.26,24100.0,54.8615,54.8696,54.7313,54.7475,24100.0
2011-07-22 14:35:00,67.25,67.25,67.0,67.01,21100.0,54.7394,54.7394,54.5359,54.544,21100.0
2011-07-22 14:40:00,67.01,67.01,66.7,66.7,26400.0,54.544,54.544,54.2917,54.2917,26400.0
2011-07-22 14:45:00,66.72,66.83,66.6,66.65,25800.0,54.308,54.3975,54.2103,54.251,25800.0
2011-07-22 14:50:00,66.65,66.72,66.55,66.61,26600.0,54.251,54.308,54.1696,54.2185,26600.0
2011-07-22 14:55:00,66.61,66.67,66.52,66.58,21700.0,54.2185,54.2673,54.1452,54.194,21700.0
2011-07-22 15:00:00,66.58,66.62,66.47,66.53,29800.0,54.194,54.2266,54.1045,54.1533,29800.0
2011-07-22 15:05:00,66.54,66.54,66.41,66.45,28800.0,54.1615,54.1615,54.0557,54.0882,28800.0
2011-07-22 15:10:00,66.46,66.57,66.45,66.5,31800.0,54.0964,54.1859,54.0882,54.1289,31800.0
2011-07-22 15:15:00,66.5,66.55,66.46,66.5,33500.0,54.1289,54.1696,54.0964,54.1289,33500.0
2011-07-22 15:20:00,66.51,66.7,66.46,66.68,36200.0,54.1371,54.2917,54.0964,54.2754,36200.0
2011-07-22 15:25:00,66.7,66.8,66.61,66.65,42700.0,54.2917,54.3731,54.2185,54.251,42700.0
2011-07-22 15:30:00,66.65,66.72,66.61,66.61,29500.0,54.251,54.308,54.2185,54.2185,29500.0
2011-07-22 15:35:00,66.62,66.79,66.61,66.68,32900.0,54.2266,54.365,54.2185,54.2754,32900.0
2011-07-22 15:40:00,66.68,66.81,66.6,66.74,41100.0,54.2754,54.3812,54.2103,54.3243,41100.0
2011-07-22 15:45:00,66.75,67.0,66.74,66.97,51500.0,54.3324,54.5359,54.3243,54.5115,51500.0
2011-07-22 15:50:00,66.97,67.04,66.79,67.0,69600.0,54.5115,54.5685,54.365,54.5359,69600.0
2011-07-22 15:55:00,67.0,67.06,66.77,66.87,71500.0,54.5359,54.5847,54.3487,54.4301,71500.0
2011-07-25 09:30:00,66.32,66.66,66.18,66.43,56700.0,53.9824,54.2592,53.8684,54.0719,56700.0
2011-07-25 09:35:00,66.52,66.66,66.27,66.38,27100.0,54.1452,54.2592,53.9417,54.0312,27100.0
2011-07-25 09:40:00,66.46,66.59,66.24,66.4,17600.0,54.0964,54.2022,53.9173,54.0475,17600.0
2011-07-25 09:45:00,66.46,66.75,66.33,66.47,18400.0,54.0964,54.3324,53.9905,54.1045,18400.0
2011-07-25 09:50:00,66.5,66.65,66.48,66.54,16200.0,54.1289,54.251,54.1126,54.1615,16200.0
2011-07-25 09:55:00,66.59,66.68,66.55,66.61,15200.0,54.2022,54.2754,54.1696,54.2185,15200.0
2011-07-25 10:00:00,66.61,66.84,66.61,66.82,10900.0,54.2185,54.4057,54.2185,54.3894,10900.0
2011-07-25 10:05:00,66.84,67.0,66.81,66.98,5100.0,54.4057,54.5359,54.3812,54.5196,5100.0
2011-07-25 10:10:00,66.98,67.06,66.97,67.04,10800.0,54.5196,54.5847,54.5115,54.5685,10800.0
2011-07-25 10:15:00,67.08,67.28,67.08,67.22,11600.0,54.601,54.7638,54.601,54.715,11600.0
2011-07-25 10:20:00,67.23,67.5,67.2,67.41,14100.0,54.7231,54.9429,54.6987,54.8696,14100.0
2011-07-25 10:25:00,67.43,67.46,67.35,67.4,22200.0,54.8859,54.9103,54.8208,54.8615,22200.0
2011-07-25 10:30:00,67.37,67.42,67.25,67.29,13300.0,54.8371,54.8778,54.7394,54.772,13300.0
2011-07-25 10:35:00,67.31,67.34,67.08,67.08,9800.0,54.7882,54.8127,54.601,54.601,9800.0
2011-07-25 10:40:00,67.06,67.39,67.06,67.35,7300.0,54.5847,54.8534,54.5847,54.8208,7300.0
2011-07-25 10:45:00,67.31,67.34,67.25,67.29,12200.0,54.7882,54.8127,54.7394,54.772,12200.0
2011-07-25 10:50:00,67.26,67.3,67.16,67.2,8600.0,54.7475,54.7801,54.6661,54.6987,8600.0
2011-07-25 10:55:00,67.13,67.26,67.03,67.26,6600.0,54.6417,54.7475,54.5603,54.7475,6600.0
2011-07-25 11:00:00,67.26,67.36,67.26,67.36,7300.0,54.7475,54.8289,54.7475,54.8289,7300.0
2011-07-25 11:05:00,67.4,67.41,67.27,67.27,6000.0,54.8615,54.8696,54.7557,54.7557,6000.0
2011-07-25 11:10:00,67.31,67.31,67.22,67.23,7600.0,54.7882,54.7882,54.715,54.7231,7600.0
2011-07-25 11:15:00,67.21,67.34,67.21,67.3,5600.0,54.7068,54.8127,54.7068,54.7801,5600.0
2011-07-25 11:20:00,67.27,67.38,67.22,67.38,4400.0,54.7557,54.8452,54.715,54.8452,4400.0
2011-07-25 11:25:00,67.38,67.41,67.31,67.31,5000.0,54.8452,54.8696,54.7882,54.7882,5000.0
2011-07-25 11:30:00,67.33,67.42,67.33,67.41,10000.0,54.8045,54.8778,54.8045,54.8696,10000.0
2011-07-25 11:35:00,67.38,67.44,67.34,67.39,3300.0,54.8452,54.894,54.8127,54.8534,3300.0
2011-07-25 11:40:00,67.35,67.39,67.3,67.32,5300.0,54.8208,54.8534,54.7801,54.7964,5300.0
2011-07-25 11:45:00,67.31,67.35,67.28,67.32,4400.0,54.7882,54.8208,54.7638,54.7964,4400.0
2011-07-25 11:50:00,67.3,67.39,67.28,67.37,7000.0,54.7801,54.8534,54.7638,54.8371,7000.0
2011-07-25 11:55:00,67.39,67.44,67.38,67.38,3300.0,54.8534,54.894,54.8452,54.8452,3300.0
2011-07-25 12:00:00,67.38,67.44,67.38,67.41,8500.0,54.8452,54.894,54.8452,54.8696,8500.0
2011-07-25 12:05:00,67.41,67.55,67.39,67.47,11500.0,54.8696,54.9836,54.8534,54.9185,11500.0
2011-07-25 12:10:00,67.48,67.54,67.48,67.51,2100.0,54.9266,54.9754,54.9266,54.951,2100.0
2011-07-25 12:15:00,67.53,67.57,67.5,67.57,11500.0,54.9673,54.9999,54.9429,54.9999,11500.0
2011-07-25 12:20:00,67.57,67.66,67.55,67.65,5500.0,54.9999,55.0731,54.9836,55.065,5500.0
2011-07-25 12:25:00,67.66,67.69,67.56,67.61,10900.0,55.0731,55.0975,54.9917,55.0324,10900.0
2011-07-25 12:30:00,67.62,67.75,67.62,67.75,7600.0,55.0406,55.1464,55.0406,55.1464,7600.0
2011-07-25 12:35:00,67.74,67.78,67.68,67.71,10600.0,55.1382,55.1708,55.0894,55.1138,10600.0
2011-07-25 12:40:00,67.71,67.78,67.71,67.76,6200.0,55.1138,55.1708,55.1138,55.1545,6200.0
2011-07-25 12:45:00,67.77,67.9,67.77,67.81,12200.0,55.1627,55.2685,55.1627,55.1952,12200.0
2011-07-25 12:50:00,67.81,67.95,67.8,67.94,9600.0,55.1952,55.3092,55.1871,55.301,9600.0
2011-07-25 12:55:00,67.94,67.94,67.87,67.93,8500.0,55.301,55.301,55.2441,55.2929,8500.0
2011-07-25 13:00:00,67.9,67.98,67.9,67.98,5500.0,55.2685,55.3336,55.2685,55.3336,5500.0
2011-07-25 13:05:00,68.0,68.13,67.96,68.12,11500.0,55.3499,55.4557,55.3173,55.4475,11500.0
2011-07-25 13:10:00,68.12,68.15,68.0,68.11,9900.0,55.4475,55.472,55.3499,55.4394,9900.0
2011-07-25 13:15:00,68.15,68.24,68.1,68.12,17000.0,55.472,55.5452,55.4313,55.4475,17000.0
2011-07-25 13:20:00,68.12,68.28,68.12,68.27,17800.0,55.4475,55.5778,55.4475,55.5696,17800.0
2011-07-25 13:25:00,68.27,68.42,68.25,68.42,10900.0,55.5696,55.6917,55.5534,55.6917,10900.0
2011-07-25 13:30:00,68.42,68.54,68.4,68.53,42800.0,55.6917,55.7894,55.6755,55.7813,42800.0
2011-07-25 13:35:00,68.51,68.72,68.44,68.5,38700.0,55.765,55.9359,55.708,55.7569,38700.0
2011-07-25 13:40:00,68.5,68.62,68.5,68.56,18800.0,55.7569,55.8545,55.7569,55.8057,18800.0
2011-07-25 13:45:00,68.55,68.57,68.39,68.43,14300.0,55.7976,55.8138,55.6673,55.6999,14300.0
2011-07-25 13:50:00,68.41,68.45,68.38,68.45,5600.0,55.6836,55.7162,55.6592,55.7162,5600.0
2011-07-25 13:55:00,68.47,68.62,68.43,68.43,14700.0,55.7324,55.8545,55.6999,55.6999,14700.0
2011-07-25 14:00:00,68.41,68.5,68.41,68.49,6500.0,55.6836,55.7569,55.6836,55.7487,6500.0
2011-07-25 14:05:00,68.48,68.48,68.42,68.48,15600.0,55.7406,55.7406,55.6917,55.7406,15600.0
2011-07-25 14:10:00,68.47,68.57,68.47,68.57,10700.0,55.7324,55.8138,55.7324,55.8138,10700.0
2011-07-25 14:15:00,68.58,68.72,68.58,68.72,14600.0,55.822,55.9359,55.822,55.9359,14600.0
2011-07-25 14:20:00,68.72,68.99,68.72,68.99,29200.0,55.9359,56.1557,55.9359,56.1557,29200.0
2011-07-25 14:25:00,68.99,69.03,68.73,68.75,30800.0,56.1557,56.1883,55.9441,55.9603,30800.0
2011-07-25 14:30:00,68.74,68.86,68.74,68.78,24300.0,55.9522,56.0499,55.9522,55.9848,24300.0
2011-07-25 14:35:00,68.78,68.78,68.57,68.58,17600.0,55.9848,55.9848,55.8138,55.822,17600.0
2011-07-25 14:40:00,68.53,68.6,68.44,68.44,24200.0,55.7813,55.8383,55.708,55.708,24200.0
2011-07-25 14:45:00,68.43,68.45,68.19,68.31,53100.0,55.6999,55.7162,55.5045,55.6022,53100.0
2011-07-25 14:50:00,68.3,68.47,68.3,68.47,22100.0,55.5941,55.7324,55.5941,55.7324,22100.0
2011-07-25 14:55:00,68.45,68.61,68.45,68.52,28100.0,55.7162,55.8464,55.7162,55.7731,28100.0
2011-07-25 15:00:00,68.53,68.69,68.52,68.6,44700.0,55.7813,55.9115,55.7731,55.8383,44700.0
2011-07-25 15:05:00,68.61,68.69,68.42,68.42,33000.0,55.8464,55.9115,55.6917,55.6917,33000.0
2011-07-25 15:10:00,68.44,68.62,68.42,68.55,22000.0,55.708,55.8545,55.6917,55.7976,22000.0
2011-07-25 15:15:00,68.54,68.76,68.54,68.75,28500.0,55.7894,55.9685,55.7894,55.9603,28500.0
2011-07-25 15:20:00,68.73,68.78,68.62,68.65,27300.0,55.9441,55.9848,55.8545,55.879,27300.0
2011-07-25 15:25:00,68.66,68.88,68.63,68.88,29800.0,55.8871,56.0662,55.8627,56.0662,29800.0
2011-07-25 15:30:00,68.87,68.89,68.65,68.7,35800.0,56.058,56.0743,55.879,55.9196,35800.0
2011-07-25 15:35:00,68.7,68.77,68.69,68.74,28900.0,55.9196,55.9766,55.9115,55.9522,28900.0
2011-07-25 15:40:00,68.75,68.83,68.72,68.79,41200.0,55.9603,56.0255,55.9359,55.9929,41200.0
2011-07-25 15:45:00,68.79,68.8,68.68,68.78,41800.0,55.9929,56.001,55.9034,55.9848,41800.0
2011-07-25 15:50:00,68.8,68.8,68.69,68.71,48400.0,56.001,56.001,55.9115,55.9278,48400.0
2011-07-25 15:55:00,68.72,68.75,68.66,68.66,58300.0,55.9359,55.9603,55.8871,55.8871,58300.0
2011-07-26 09:30:00,68.63,68.85,68.44,68.44,33100.0,55.8627,56.0417,55.708,55.708,33100.0
2011-07-26 09:35:00,68.44,68.64,68.27,68.56,7700.0,55.708,55.8708,55.5696,55.8057,7700.0
2011-07-26 09:40:00,68.57,68.59,68.48,68.49,15200.0,55.8138,55.8301,55.7406,55.7487,15200.0
2011-07-26 09:45:00,68.49,68.49,68.23,68.23,7000.0,55.7487,55.7487,55.5371,55.5371,7000.0
2011-07-26 09:50:00,68.28,68.31,68.03,68.03,32700.0,55.5778,55.6022,55.3743,55.3743,32700.0
2011-07-26 09:55:00,68.09,68.09,67.61,67.68,42200.0,55.4231,55.4231,55.0324,55.0894,42200.0
2011-07-26 10:00:00,67.69,68.02,67.61,67.88,35800.0,55.0975,55.3662,55.0324,55.2522,35800.0
2011-07-26 10:05:00,67.93,67.94,67.8,67.81,25300.0,55.2929,55.301,55.1871,55.1952,25300.0
2011-07-26 10:10:00,67.8,67.93,67.78,67.84,46700.0,55.1871,55.2929,55.1708,55.2196,46700.0
2011-07-26 10:15:00,67.83,67.86,67.64,67.64,49900.0,55.2115,55.2359,55.0568,55.0568,49900.0
2011-07-26 10:20:00,67.64,67.79,67.57,67.71,19700.0,55.0568,55.1789,54.9999,55.1138,19700.0
2011-07-26 10:25:00,67.72,67.82,67.71,67.82,10100.0,55.122,55.2034,55.1138,55.2034,10100.0
2011-07-26 10:30:00,67.81,67.81,67.59,67.68,37600.0,55.1952,55.1952,55.0161,55.0894,37600.0
2011-07-26 10:35:00,67.66,67.68,67.57,67.59,8200.0,55.0731,55.0894,54.9999,55.0161,8200.0
2011-07-26 10:40:00,67.6,67.73,67.6,67.66,15500.0,55.0243,55.1301,55.0243,55.0731,15500.0
2011-07-26 10:45:00,67.69,67.73,67.65,67.65,14300.0,55.0975,55.1301,55.065,55.065,14300.0
2011-07-26 10:50:00,67.64,67.76,67.64,67.7,21800.0,55.0568,55.1545,55.0568,55.1057,21800.0
2011-07-26 10:55:00,67.7,67.78,67.7,67.78,7500.0,55.1057,55.1708,55.1057,55.1708,7500.0
2011-07-26 11:00:00,67.75,67.9,67.7,67.9,28300.0,55.1464,55.2685,55.1057,55.2685,28300.0
2011-07-26 11:05:00,67.91,68.06,67.91,68.02,10700.0,55.2766,55.3987,55.2766,55.3662,10700.0
2011-07-26 11:10:00,68.05,68.13,68.03,68.07,19600.0,55.3906,55.4557,55.3743,55.4068,19600.0
2011-07-26 11:15:00,68.07,68.11,68.07,68.1,11000.0,55.4068,55.4394,55.4068,55.4313,11000.0
2011-07-26 11:20:00,68.11,68.12,68.05,68.08,10400.0,55.4394,55.4475,55.3906,55.415,10400.0
2011-07-26 11:25:00,68.08,68.11,68.06,68.09,9300.0,55.415,55.4394,55.3987,55.4231,9300.0
2011-07-26 11:30:00,68.08,68.1,68.05,68.06,26500.0,55.415,55.4313,55.3906,55.3987,26500.0
2011-07-26 11:35:00,68.08,68.12,68.06,68.11,12400.0,55.415,55.4475,55.3987,55.4394,12400.0
2011-07-26 11:40:00,68.1,68.12,68.09,68.11,7600.0,55.4313,55.4475,55.4231,55.4394,7600.0
2011-07-26 11:45:00,68.11,68.2,68.11,68.19,17600.0,55.4394,55.5127,55.4394,55.5045,17600.0
2011-07-26 11:50:00,68.15,68.24,68.12,68.24,9200.0,55.472,55.5452,55.4475,55.5452,9200.0
2011-07-26 11:55:00,68.2,68.22,68.18,68.21,7200.0,55.5127,55.5289,55.4964,55.5208,7200.0
2011-07-26 12:00:00,68.21,68.21,68.11,68.13,4400.0,55.5208,55.5208,55.4394,55.4557,4400.0
2011-07-26 12:05:00,68.13,68.18,68.13,68.17,6600.0,55.4557,55.4964,55.4557,55.4882,6600.0
2011-07-26 12:10:00,68.17,68.2,68.13,68.18,6500.0,55.4882,55.5127,55.4557,55.4964,6500.0
2011-07-26 12:15:00,68.18,68.25,68.17,68.21,4800.0,55.4964,55.5534,55.4882,55.5208,4800.0
2011-07-26 12:20:00,68.21,68.23,68.16,68.17,6400.0,55.5208,55.5371,55.4801,55.4882,6400.0
2011-07-26 12:25:00,68.19,68.2,68.18,68.19,5900.0,55.5045,55.5127,55.4964,55.5045,5900.0
2011-07-26 12:30:00,68.18,68.18,68.15,68.16,5400.0,55.4964,55.4964,55.472,55.4801,5400.0
2011-07-26 12:35:00,68.16,68.17,68.11,68.13,4700.0,55.4801,55.4882,55.4394,55.4557,4700.0
2011-07-26 12:40:00,68.14,68.14,68.1,68.12,4300.0,55.4638,55.4638,55.4313,55.4475,4300.0
2011-07-26 12:45:00,68.1,68.13,68.08,68.13,15000.0,55.4313,55.4557,55.415,55.4557,15000.0
2011-07-26 12:50:00,68.13,68.14,68.09,68.12,8500.0,55.4557,55.4638,55.4231,55.4475,8500.0
2011-07-26 12:55:00,68.13,68.18,68.12,68.18,5600.0,55.4557,55.4964,55.4475,55.4964,5600.0
2011-07-26 13:00:00,68.18,68.18,68.14,68.14,5500.0,55.4964,55.4964,55.4638,55.4638,5500.0
2011-07-26 13:05:00,68.13,68.17,68.1,68.17,9600.0,55.4557,55.4882,55.4313,55.4882,9600.0
2011-07-26 13:10:00,68.16,68.16,68.13,68.16,6400.0,55.4801,55.4801,55.4557,55.4801,6400.0
2011-07-26 13:15:00,68.16,68.17,68.15,68.15,8300.0,55.4801,55.4882,55.472,55.472,8300.0
2011-07-26 13:20:00,68.15,68.17,68.13,68.16,9600.0,55.472,55.4882,55.4557,55.4801,9600.0
2011-07-26 13:25:00,68.15,68.17,68.14,68.17,8900.0,55.472,55.4882,55.4638,55.4882,8900.0
2011-07-26 13:30:00,68.16,68.2,68.16,68.16,5100.0,55.4801,55.5127,55.4801,55.4801,5100.0
2011-07-26 13:35:00,68.17,68.2,68.17,68.2,7800.0,55.4882,55.5127,55.4882,55.5127,7800.0
2011-07-26 13:40:00,68.2,68.22,68.19,68.21,6100.0,55.5127,55.5289,55.5045,55.5208,6100.0
2011-07-26 13:45:00,68.21,68.23,68.19,68.19,8300.0,55.5208,55.5371,55.5045,55.5045,8300.0
2011-07-26 13:50:00,68.19,68.27,68.19,68.27,9200.0,55.5045,55.5696,55.5045,55.5696,9200.0
2011-07-26 13:55:00,68.25,68.25,68.19,68.21,9400.0,55.5534,55.5534,55.5045,55.5208,9400.0
2011-07-26 14:00:00,68.2,68.28,68.19,68.28,18100.0,55.5127,55.5778,55.5045,55.5778,18100.0
2011-07-26 14:05:00,68.29,68.29,68.23,68.26,8000.0,55.5859,55.5859,55.5371,55.5615,8000.0
2011-07-26 14:10:00,68.27,68.34,68.27,68.31,20000.0,55.5696,55.6266,55.5696,55.6022,20000.0
2011-07-26 14:15:00,68.31,68.47,68.3,68.47,12200.0,55.6022,55.7324,55.5941,55.7324,12200.0
2011-07-26 14:20:00,68.48,68.52,68.46,68.51,12300.0,55.7406,55.7731,55.7243,55.765,12300.0
2011-07-26 14:25:00,68.5,68.52,68.46,68.48,7400.0,55.7569,55.7731,55.7243,55.7406,7400.0
2011-07-26 14:30:00,68.47,68.67,68.44,68.54,42100.0,55.7324,55.8952,55.708,55.7894,42100.0
2011-07-26 14:35:00,68.53,68.7,68.48,68.63,24400.0,55.7813,55.9196,55.7406,55.8627,24400.0
2011-07-26 14:40:00,68.61,68.66,68.56,68.56,13600.0,55.8464,55.8871,55.8057,55.8057,13600.0
2011-07-26 14:45:00,68.56,68.57,68.51,68.55,15100.0,55.8057,55.8138,55.765,55.7976,15100.0
2011-07-26 14:50:00,68.55,68.58,68.52,68.54,9800.0,55.7976,55.822,55.7731,55.7894,9800.0
2011-07-26 14:55:00,68.54,68.54,68.45,68.45,28600.0,55.7894,55.7894,55.7162,55.7162,28600.0
2011-07-26 15:00:00,68.45,68.51,68.45,68.49,15900.0,55.7162,55.765,55.7162,55.7487,15900.0
2011-07-26 15:05:00,68.49,68.51,68.46,68.5,17200.0,55.7487,55.765,55.7243,55.7569,17200.0
2011-07-26 15:10:00,68.5,68.55,68.48,68.55,24000.0,55.7569,55.7976,55.7406,55.7976,24000.0
2011-07-26 15:15:00,68.55,68.56,68.44,68.51,14600.0,55.7976,55.8057,55.708,55.765,14600.0
2011-07-26 15:20:00,68.5,68.53,68.43,68.45,43000.0,55.7569,55.7813,55.6999,55.7162,43000.0
2011-07-26 15:25:00,68.45,68.5,68.4,68.47,21600.0,55.7162,55.7569,55.6755,55.7324,21600.0
2011-07-26 15:30:00,68.48,68.52,68.46,68.49,25300.0,55.7406,55.7731,55.7243,55.7487,25300.0
2011-07-26 15:35:00,68.49,68.54,68.48,68.5,21600.0,55.7487,55.7894,55.7406,55.7569,21600.0
2011-07-26 15:40:00,68.47,68.54,68.46,68.46,30900.0,55.7324,55.7894,55.7243,55.7243,30900.0
2011-07-26 15:45:00,68.45,68.47,68.37,68.39,43400.0,55.7162,55.7324,55.651,55.6673,43400.0
2011-07-26 15:50:00,68.38,68.39,68.29,68.33,38700.0,55.6592,55.6673,55.5859,55.6185,38700.0
2011-07-26 15:55:00,68.32,68.41,68.28,68.38,51900.0,55.6103,55.6836,55.5778,55.6592,51900.0
2011-07-27 09:30:00,67.77,68.67,67.76,68.46,44900.0,55.1627,55.8952,55.1545,55.7243,44900.0
2011-07-27 09:35:00,68.48,68.63,68.4,68.59,16300.0,55.7406,55.8627,55.6755,55.8301,16300.0
2011-07-27 09:40:00,68.59,68.59,68.29,68.53,15600.0,55.8301,55.8301,55.5859,55.7813,15600.0
2011-07-27 09:45:00,68.52,68.66,68.39,68.64,15900.0,55.7731,55.8871,55.6673,55.8708,15900.0
2011-07-27 09:50:00,68.63,68.63,68.46,68.49,14200.0,55.8627,55.8627,55.7243,55.7487,14200.0
2011-07-27 09:55:00,68.44,68.57,68.31,68.52,18500.0,55.708,55.8138,55.6022,55.7731,18500.0
2011-07-27 10:00:00,68.52,68.62,68.37,68.37,12400.0,55.7731,55.8545,55.651,55.651,12400.0
2011-07-27 10:05:00,68.38,68.43,68.16,68.22,24300.0,55.6592,55.6999,55.4801,55.5289,24300.0
2011-07-27 10:10:00,68.21,68.32,68.11,68.31,26600.0,55.5208,55.6103,55.4394,55.6022,26600.0
2011-07-27 10:15:00,68.32,68.37,68.2,68.29,29900.0,55.6103,55.651,55.5127,55.5859,29900.0
2011-07-27 10:20:00,68.29,68.31,68.08,68.09,14600.0,55.5859,55.6022,55.415,55.4231,14600.0
2011-07-27 10:25:00,68.1,68.17,68.0,68.05,16000.0,55.4313,55.4882,55.3499,55.3906,16000.0
2011-07-27 10:30:00,68.05,68.05,67.86,67.9,19800.0,55.3906,55.3906,55.2359,55.2685,19800.0
2011-07-27 10:35:00,67.9,67.94,67.79,67.94,15100.0,55.2685,55.301,55.1789,55.301,15100.0
2011-07-27 10:40:00,67.96,68.06,67.88,68.02,25200.0,55.3173,55.3987,55.2522,55.3662,25200.0
2011-07-27 10:45:00,67.98,68.03,67.95,68.0,9900.0,55.3336,55.3743,55.3092,55.3499,9900.0
2011-07-27 10:50:00,68.03,68.23,68.01,68.18,17900.0,55.3743,55.5371,55.358,55.4964,17900.0
2011-07-27 10:55:00,68.19,68.4,68.17,68.4,26600.0,55.5045,55.6755,55.4882,55.6755,26600.0
2011-07-27 11:00:00,68.33,68.37,68.29,68.32,11900.0,55.6185,55.651,55.5859,55.6103,11900.0
2011-07-27 11:05:00,68.33,68.4,68.29,68.3,7200.0,55.6185,55.6755,55.5859,55.5941,7200.0
2011-07-27 11:10:00,68.31,68.39,68.29,68.39,9500.0,55.6022,55.6673,55.5859,55.6673,9500.0
2011-07-27 11:15:00,68.42,68.48,68.38,68.42,12500.0,55.6917,55.7406,55.6592,55.6917,12500.0
2011-07-27 11:20:00,68.43,68.5,68.37,68.47,11300.0,55.6999,55.7569,55.651,55.7324,11300.0
2011-07-27 11:25:00,68.47,68.61,68.47,68.61,4500.0,55.7324,55.8464,55.7324,55.8464,4500.0
2011-07-27 11:30:00,68.64,68.86,68.64,68.8,33200.0,55.8708,56.0499,55.8708,56.001,33200.0
2011-07-27 11:35:00,68.8,68.87,68.75,68.84,18900.0,56.001,56.058,55.9603,56.0336,18900.0
2011-07-27 11:40:00,68.82,68.87,68.8,68.81,5000.0,56.0173,56.058,56.001,56.0092,5000.0
2011-07-27 11:45:00,68.85,68.87,68.78,68.8,7100.0,56.0417,56.058,55.9848,56.001,7100.0
2011-07-27 11:50:00,68.8,68.82,68.75,68.81,17100.0,56.001,56.0173,55.9603,56.0092,17100.0
2011-07-27 11:55:00,68.77,68.81,68.73,68.75,7200.0,55.9766,56.0092,55.9441,55.9603,7200.0
2011-07-27 12:00:00,68.78,68.78,68.52,68.53,16800.0,55.9848,55.9848,55.7731,55.7813,16800.0
2011-07-27 12:05:00,68.51,68.55,68.46,68.51,6300.0,55.765,55.7976,55.7243,55.765,6300.0
2011-07-27 12:10:00,68.53,68.67,68.52,68.62,6600.0,55.7813,55.8952,55.7731,55.8545,6600.0
2011-07-27 12:15:00,68.62,68.69,68.61,68.65,8600.0,55.8545,55.9115,55.8464,55.879,8600.0
2011-07-27 12:20:00,68.65,68.78,68.65,68.71,12800.0,55.879,55.9848,55.879,55.9278,12800.0
2011-07-27 12:25:00,68.69,68.71,68.66,68.7,3200.0,55.9115,55.9278,55.8871,55.9196,3200.0
2011-07-27 12:30:00,68.7,68.7,68.62,68.62,6700.0,55.9196,55.9196,55.8545,55.8545,6700.0
2011-07-27 12:35:00,68.63,68.66,68.62,68.64,7700.0,55.8627,55.8871,55.8545,55.8708,7700.0
2011-07-27 12:40:00,68.64,68.7,68.63,68.67,5100.0,55.8708,55.9196,55.8627,55.8952,5100.0
2011-07-27 12:45:00,68.67,68.7,68.62,68.63,5300.0,55.8952,55.9196,55.8545,55.8627,5300.0
2011-07-27 12:50:00,68.66,68.66,68.6,68.64,6200.0,55.8871,55.8871,55.8383,55.8708,6200.0
2011-07-27 12:55:00,68.63,68.63,68.52,68.53,7500.0,55.8627,55.8627,55.7731,55.7813,7500.0
2011-07-27 13:00:00,68.52,68.57,68.51,68.55,9900.0,55.7731,55.8138,55.765,55.7976,9900.0
2011-07-27 13:05:00,68.53,68.6,68.52,68.59,6600.0,55.7813,55.8383,55.7731,55.8301,6600.0
2011-07-27 13:10:00,68.61,68.62,68.5,68.5,10400.0,55.8464,55.8545,55.7569,55.7569,10400.0
2011-07-27 13:15:00,68.51,68.53,68.48,68.49,9700.0,55.765,55.7813,55.7406,55.7487,9700.0
2011-07-27 13:20:00,68.49,68.5,68.28,68.28,7700.0,55.7487,55.7569,55.5778,55.5778,7700.0
2011-07-27 13:25:00,68.28,68.29,68.22,68.22,9200.0,55.5778,55.5859,55.5289,55.5289,9200.0
2011-07-27 13:30:00,68.24,68.32,68.2,68.21,8100.0,55.5452,55.6103,55.5127,55.5208,8100.0
2011-07-27 13:35:00,68.22,68.26,68.18,68.25,12100.0,55.5289,55.5615,55.4964,55.5534,12100.0
2011-07-27 13:40:00,68.25,68.42,68.25,68.36,11800.0,55.5534,55.6917,55.5534,55.6429,11800.0
2011-07-27 13:45:00,68.35,68.5,68.33,68.36,18100.0,55.6348,55.7569,55.6185,55.6429,18100.0
2011-07-27 13:50:00,68.35,68.35,68.3,68.33,10700.0,55.6348,55.6348,55.5941,55.6185,10700.0
2011-07-27 13:55:00,68.33,68.38,68.3,68.35,7300.0,55.6185,55.6592,55.5941,55.6348,7300.0
2011-07-27 14:00:00,68.35,68.39,68.32,68.37,24100.0,55.6348,55.6673,55.6103,55.651,24100.0
2011-07-27 14:05:00,68.37,68.37,68.24,68.24,8200.0,55.651,55.651,55.5452,55.5452,8200.0
2011-07-27 14:10:00,68.26,68.31,68.25,68.29,7200.0,55.5615,55.6022,55.5534,55.5859,7200.0
2011-07-27 14:15:00,68.29,68.29,68.25,68.28,11800.0,55.5859,55.5859,55.5534,55.5778,11800.0
2011-07-27 14:20:00,68.28,68.32,68.27,68.3,11100.0,55.5778,55.6103,55.5696,55.5941,11100.0
2011-07-27 14:25:00,68.3,68.32,68.21,68.31,23200.0,55.5941,55.6103,55.5208,55.6022,23200.0
2011-07-27 14:30:00,68.3,68.31,68.26,68.26,13600.0,55.5941,55.6022,55.5615,55.5615,13600.0
2011-07-27 14:35:00,68.23,68.23,68.09,68.19,23600.0,55.5371,55.5371,55.4231,55.5045,23600.0
2011-07-27 14:40:00,68.17,68.2,68.12,68.17,30000.0,55.4882,55.5127,55.4475,55.4882,30000.0
2011-07-27 14:45:00,68.16,68.21,68.15,68.2,12600.0,55.4801,55.5208,55.472,55.5127,12600.0
2011-07-27 14:50:00,68.19,68.24,68.15,68.19,16500.0,55.5045,55.5452,55.472,55.5045,16500.0
2011-07-27 14:55:00,68.19,68.21,68.11,68.19,23000.0,55.5045,55.5208,55.4394,55.5045,23000.0
2011-07-27 15:00:00,68.21,68.22,68.17,68.2,20100.0,55.5208,55.5289,55.4882,55.5127,20100.0
2011-07-27 15:05:00,68.2,68.2,68.12,68.17,24500.0,55.5127,55.5127,55.4475,55.4882,24500.0
2011-07-27 15:10:00,68.17,68.17,68.02,68.02,16600.0,55.4882,55.4882,55.3662,55.3662,16600.0
2011-07-27 15:15:00,68.02,68.07,67.91,67.98,21300.0,55.3662,55.4068,55.2766,55.3336,21300.0
2011-07-27 15:20:00,67.96,67.96,67.82,67.93,40500.0,55.3173,55.3173,55.2034,55.2929,40500.0
2011-07-27 15:25:00,67.94,67.99,67.92,67.98,15200.0,55.301,55.3417,55.2848,55.3336,15200.0
2011-07-27 15:30:00,67.98,68.22,67.98,68.22,25700.0,55.3336,55.5289,55.3336,55.5289,25700.0
2011-07-27 15:35:00,68.22,68.31,68.17,68.29,20700.0,55.5289,55.6022,55.4882,55.5859,20700.0
2011-07-27 15:40:00,68.27,68.27,68.12,68.14,30900.0,55.5696,55.5696,55.4475,55.4638,30900.0
2011-07-27 15:45:00,68.14,68.14,67.97,68.05,49700.0,55.4638,55.4638,55.3255,55.3906,49700.0
2011-07-27 15:50:00,68.05,68.07,67.96,68.05,39700.0,55.3906,55.4068,55.3173,55.3906,39700.0
2011-07-27 15:55:00,68.03,68.05,67.95,67.98,72800.0,55.3743,55.3906,55.3092,55.3336,72800.0
2011-07-28 09:30:00,67.94,67.99,67.71,67.99,9100.0,55.301,55.3417,55.1138,55.3417,9100.0
2011-07-28 09:35:00,67.85,68.07,67.85,67.89,2600.0,55.2278,55.4068,55.2278,55.2603,2600.0
2011-07-28 09:40:00,67.88,67.88,67.72,67.75,35100.0,55.2522,55.2522,55.122,55.1464,35100.0
2011-07-28 09:45:00,67.72,67.78,67.53,67.56,34200.0,55.122,55.1708,54.9673,54.9917,34200.0
2011-07-28 09:50:00,67.56,67.64,67.55,67.6,13200.0,54.9917,55.0568,54.9836,55.0243,13200.0
2011-07-28 09:55:00,67.58,67.69,67.51,67.64,23400.0,55.008,55.0975,54.951,55.0568,23400.0
2011-07-28 10:00:00,67.66,67.77,67.52,67.74,12200.0,55.0731,55.1627,54.9592,55.1382,12200.0
2011-07-28 10:05:00,67.74,67.8,67.64,67.75,12700.0,55.1382,55.1871,55.0568,55.1464,12700.0
2011-07-28 10:10:00,67.76,67.87,67.74,67.84,7600.0,55.1545,55.2441,55.1382,55.2196,7600.0
2011-07-28 10:15:00,67.84,68.01,67.84,68.01,6400.0,55.2196,55.358,55.2196,55.358,6400.0
2011-07-28 10:20:00,68.01,68.06,67.95,67.96,2400.0,55.358,55.3987,55.3092,55.3173,2400.0
2011-07-28 10:25:00,67.98,68.04,67.98,68.04,2800.0,55.3336,55.3824,55.3336,55.3824,2800.0
2011-07-28 10:30:00,68.02,68.07,67.99,67.99,1800.0,55.3662,55.4068,55.3417,55.3417,1800.0
2011-07-28 10:35:00,67.99,68.01,67.93,67.96,5500.0,55.3417,55.358,55.2929,55.3173,5500.0
2011-07-28 10:40:00,67.96,68.07,67.84,68.05,12500.0,55.3173,55.4068,55.2196,55.3906,12500.0
2011-07-28 10:45:00,68.0,68.09,68.0,68.09,6300.0,55.3499,55.4231,55.3499,55.4231,6300.0
2011-07-28 10:50:00,68.07,68.1,68.04,68.1,3300.0,55.4068,55.4313,55.3824,55.4313,3300.0
2011-07-28 10:55:00,68.09,68.09,67.97,68.01,6700.0,55.4231,55.4231,55.3255,55.358,6700.0
2011-07-28 11:00:00,67.99,68.07,67.99,68.07,7500.0,55.3417,55.4068,55.3417,55.4068,7500.0
2011-07-28 11:05:00,68.04,68.14,68.01,68.1,5900.0,55.3824,55.4638,55.358,55.4313,5900.0
2011-07-28 11:10:00,68.1,68.11,68.06,68.09,3400.0,55.4313,55.4394,55.3987,55.4231,3400.0
2011-07-28 11:15:00,68.05,68.08,68.01,68.08,2600.0,55.3906,55.415,55.358,55.415,2600.0
2011-07-28 11:20:00,68.08,68.14,68.05,68.14,3500.0,55.415,55.4638,55.3906,55.4638,3500.0
2011-07-28 11:25:00,68.16,68.31,68.11,68.25,5000.0,55.4801,55.6022,55.4394,55.5534,5000.0
2011-07-28 11:30:00,68.25,68.3,68.22,68.29,2000.0,55.5534,55.5941,55.5289,55.5859,2000.0
2011-07-28 11:35:00,68.29,68.33,68.27,68.32,2400.0,55.5859,55.6185,55.5696,55.6103,2400.0
2011-07-28 11:40:00,68.33,68.4,68.3,68.36,3000.0,55.6185,55.6755,55.5941,55.6429,3000.0
2011-07-28 11:45:00,68.39,68.4,68.28,68.28,13000.0,55.6673,55.6755,55.5778,55.5778,13000.0
2011-07-28 11:50:00,68.26,68.32,68.23,68.32,2700.0,55.5615,55.6103,55.5371,55.6103,2700.0
2011-07-28 11:55:00,68.31,68.31,68.26,68.28,5600.0,55.6022,55.6022,55.5615,55.5778,5600.0
2011-07-28 12:00:00,68.31,68.36,68.3,68.36,2800.0,55.6022,55.6429,55.5941,55.6429,2800.0
2011-07-28 12:05:00,68.31,68.34,68.24,68.24,4200.0,55.6022,55.6266,55.5452,55.5452,4200.0
2011-07-28 12:10:00,68.24,68.28,68.24,68.27,5300.0,55.5452,55.5778,55.5452,55.5696,5300.0
2011-07-28 12:15:00,68.27,68.27,68.1,68.1,3800.0,55.5696,55.5696,55.4313,55.4313,3800.0
2011-07-28 12:20:00,68.1,68.1,67.97,67.98,3200.0,55.4313,55.4313,55.3255,55.3336,3200.0
2011-07-28 12:25:00,67.98,68.02,67.98,68.0,2900.0,55.3336,55.3662,55.3336,55.3499,2900.0
2011-07-28 12:30:00,68.01,68.04,67.99,68.03,4700.0,55.358,55.3824,55.3417,55.3743,4700.0
2011-07-28 12:35:00,68.01,68.01,67.95,67.98,4800.0,55.358,55.358,55.3092,55.3336,4800.0
2011-07-28 12:40:00,67.98,68.03,67.97,67.99,7100.0,55.3336,55.3743,55.3255,55.3417,7100.0
2011-07-28 12:45:00,67.99,68.03,67.95,67.95,8700.0,55.3417,55.3743,55.3092,55.3092,8700.0
2011-07-28 12:50:00,67.95,68.04,67.91,68.04,8600.0,55.3092,55.3824,55.2766,55.3824,8600.0
2011-07-28 12:55:00,68.04,68.08,68.0,68.0,4200.0,55.3824,55.415,55.3499,55.3499,4200.0
2011-07-28 13:00:00,68.01,68.07,68.0,68.01,5000.0,55.358,55.4068,55.3499,55.358,5000.0
2011-07-28 13:05:00,68.0,68.0,67.97,67.98,4300.0,55.3499,55.3499,55.3255,55.3336,4300.0
2011-07-28 13:10:00,67.97,68.05,67.97,67.99,8200.0,55.3255,55.3906,55.3255,55.3417,8200.0
2011-07-28 13:15:00,67.97,68.04,67.95,67.98,3800.0,55.3255,55.3824,55.3092,55.3336,3800.0
2011-07-28 13:20:00,68.0,68.0,67.89,67.91,9100.0,55.3499,55.3499,55.2603,55.2766,9100.0
2011-07-28 13:25:00,67.91,67.97,67.88,67.95,24000.0,55.2766,55.3255,55.2522,55.3092,24000.0
2011-07-28 13:30:00,67.97,67.97,67.89,67.92,8300.0,55.3255,55.3255,55.2603,55.2848,8300.0
2011-07-28 13:35:00,67.92,67.95,67.91,67.94,11800.0,55.2848,55.3092,55.2766,55.301,11800.0
2011-07-28 13:40:00,67.95,67.97,67.89,67.9,25600.0,55.3092,55.3255,55.2603,55.2685,25600.0
2011-07-28 13:45:00,67.89,67.91,67.78,67.86,6900.0,55.2603,55.2766,55.1708,55.2359,6900.0
2011-07-28 13:50:00,67.85,67.91,67.79,67.83,15400.0,55.2278,55.2766,55.1789,55.2115,15400.0
2011-07-28 13:55:00,67.83,67.86,67.76,67.79,9500.0,55.2115,55.2359,55.1545,55.1789,9500.0
2011-07-28 14:00:00,67.79,67.85,67.79,67.81,3500.0,55.1789,55.2278,55.1789,55.1952,3500.0
2011-07-28 14:05:00,67.81,67.84,67.74,67.77,12300.0,55.1952,55.2196,55.1382,55.1627,12300.0
2011-07-28 14:10:00,67.76,67.79,67.75,67.77,14100.0,55.1545,55.1789,55.1464,55.1627,14100.0
2011-07-28 14:15:00,67.77,67.84,67.77,67.81,3500.0,55.1627,55.2196,55.1627,55.1952,3500.0
2011-07-28 14:20:00,67.81,67.83,67.76,67.76,7300.0,55.1952,55.2115,55.1545,55.1545,7300.0
2011-07-28 14:25:00,67.77,67.81,67.72,67.79,15400.0,55.1627,55.1952,55.122,55.1789,15400.0
2011-07-28 14:30:00,67.78,67.78,67.68,67.72,8700.0,55.1708,55.1708,55.0894,55.122,8700.0
2011-07-28 14:35:00,67.7,67.7,67.64,67.7,15100.0,55.1057,55.1057,55.0568,55.1057,15100.0
2011-07-28 14:40:00,67.7,67.74,67.68,67.7,9600.0,55.1057,55.1382,55.0894,55.1057,9600.0
2011-07-28 14:45:00,67.69,67.71,67.65,67.68,7100.0,55.0975,55.1138,55.065,55.0894,7100.0
2011-07-28 14:50:00,67.67,67.78,67.67,67.75,8000.0,55.0813,55.1708,55.0813,55.1464,8000.0
2011-07-28 14:55:00,67.76,67.76,67.69,67.74,6200.0,55.1545,55.1545,55.0975,55.1382,6200.0
2011-07-28 15:00:00,67.74,67.74,67.64,67.68,11500.0,55.1382,55.1382,55.0568,55.0894,11500.0
2011-07-28 15:05:00,67.67,67.71,67.64,67.66,19500.0,55.0813,55.1138,55.0568,55.0731,19500.0
2011-07-28 15:10:00,67.67,67.71,67.66,67.66,11800.0,55.0813,55.1138,55.0731,55.0731,11800.0
2011-07-28 15:15:00,67.67,67.7,67.58,67.68,13700.0,55.0813,55.1057,55.008,55.0894,13700.0
2011-07-28 15:20:00,67.68,67.7,67.63,67.63,15800.0,55.0894,55.1057,55.0487,55.0487,15800.0
2011-07-28 15:25:00,67.64,67.7,67.56,67.66,55800.0,55.0568,55.1057,54.9917,55.0731,55800.0
2011-07-28 15:30:00,67.65,67.67,67.58,67.6,27300.0,55.065,55.0813,55.008,55.0243,27300.0
2011-07-28 15:35:00,67.59,67.68,67.58,67.65,19700.0,55.0161,55.0894,55.008,55.065,19700.0
2011-07-28 15:40:00,67.65,67.66,67.54,67.57,47300.0,55.065,55.0731,54.9754,54.9999,47300.0
2011-07-28 15:45:00,67.54,67.57,67.3,67.35,100800.0,54.9754,54.9999,54.7801,54.8208,100800.0
2011-07-28 15:50:00,67.37,67.41,67.31,67.39,38400.0,54.8371,54.8696,54.7882,54.8534,38400.0
2011-07-28 15:55:00,67.4,67.48,67.33,67.39,72600.0,54.8615,54.9266,54.8045,54.8534,72600.0
2011-07-29 09:30:00,66.4,66.4,65.87,66.07,12000.0,54.0475,54.0475,53.6161,53.7789,12000.0
2011-07-29 09:35:00,66.07,66.25,65.8,65.94,14300.0,53.7789,53.9254,53.5591,53.6731,14300.0
2011-07-29 09:40:00,65.94,66.19,65.85,66.12,30000.0,53.6731,53.8766,53.5998,53.8196,30000.0
2011-07-29 09:45:00,66.01,66.3,65.83,66.3,23400.0,53.7301,53.9661,53.5836,53.9661,23400.0
2011-07-29 09:50:00,66.46,66.73,66.39,66.56,2200.0,54.0964,54.3161,54.0394,54.1778,2200.0
2011-07-29 09:55:00,66.6,66.83,66.59,66.78,7600.0,54.2103,54.3975,54.2022,54.3568,7600.0
2011-07-29 10:00:00,66.77,66.77,66.51,66.53,5100.0,54.3487,54.3487,54.1371,54.1533,5100.0
2011-07-29 10:05:00,66.57,66.83,66.57,66.8,6700.0,54.1859,54.3975,54.1859,54.3731,6700.0
2011-07-29 10:10:00,66.77,66.77,66.66,66.67,2100.0,54.3487,54.3487,54.2592,54.2673,2100.0
2011-07-29 10:15:00,66.75,66.78,66.62,66.67,7700.0,54.3324,54.3568,54.2266,54.2673,7700.0
2011-07-29 10:20:00,66.7,66.9,66.7,66.87,5600.0,54.2917,54.4545,54.2917,54.4301,5600.0
2011-07-29 10:25:00,66.85,66.87,66.71,66.81,14000.0,54.4138,54.4301,54.2999,54.3812,14000.0
2011-07-29 10:30:00,66.8,66.82,66.65,66.81,6900.0,54.3731,54.3894,54.251,54.3812,6900.0
2011-07-29 10:35:00,66.78,66.82,66.63,66.64,8500.0,54.3568,54.3894,54.2347,54.2429,8500.0
2011-07-29 10:40:00,66.63,66.69,66.5,66.59,4700.0,54.2347,54.2836,54.1289,54.2022,4700.0
2011-07-29 10:45:00,66.59,66.79,66.51,66.79,10500.0,54.2022,54.365,54.1371,54.365,10500.0
2011-07-29 10:50:00,66.82,67.09,66.82,67.09,9500.0,54.3894,54.6092,54.3894,54.6092,9500.0
2011-07-29 10:55:00,67.08,67.23,67.08,67.18,9500.0,54.601,54.7231,54.601,54.6824,9500.0
2011-07-29 11:00:00,67.18,67.18,67.08,67.12,3200.0,54.6824,54.6824,54.601,54.6336,3200.0
2011-07-29 11:05:00,67.1,67.46,67.1,67.46,6000.0,54.6173,54.9103,54.6173,54.9103,6000.0
2011-07-29 11:10:00,67.51,67.54,67.39,67.4,4600.0,54.951,54.9754,54.8534,54.8615,4600.0
2011-07-29 11:15:00,67.39,67.58,67.39,67.57,3000.0,54.8534,55.008,54.8534,54.9999,3000.0
2011-07-29 11:20:00,67.54,67.54,67.45,67.5,4400.0,54.9754,54.9754,54.9022,54.9429,4400.0
2011-07-29 11:25:00,67.53,67.53,67.33,67.33,5200.0,54.9673,54.9673,54.8045,54.8045,5200.0
2011-07-29 11:30:00,67.33,67.35,67.25,67.28,3200.0,54.8045,54.8208,54.7394,54.7638,3200.0
2011-07-29 11:35:00,67.25,67.25,67.17,67.23,2300.0,54.7394,54.7394,54.6743,54.7231,2300.0
2011-07-29 11:40:00,67.18,67.19,67.06,67.09,5800.0,54.6824,54.6906,54.5847,54.6092,5800.0
2011-07-29 11:45:00,67.08,67.13,66.93,66.97,6400.0,54.601,54.6417,54.4789,54.5115,6400.0
2011-07-29 11:50:00,66.96,67.05,66.95,67.05,6500.0,54.5033,54.5766,54.4952,54.5766,6500.0
2011-07-29 11:55:00,67.04,67.1,67.04,67.1,3800.0,54.5685,54.6173,54.5685,54.6173,3800.0
2011-07-29 12:00:00,67.1,67.13,66.95,67.01,9800.0,54.6173,54.6417,54.4952,54.544,9800.0
2011-07-29 12:05:00,66.98,66.99,66.81,66.96,13800.0,54.5196,54.5278,54.3812,54.5033,13800.0
2011-07-29 12:10:00,66.96,66.96,66.78,66.78,3400.0,54.5033,54.5033,54.3568,54.3568,3400.0
2011-07-29 12:15:00,66.72,66.84,66.72,66.8,3200.0,54.308,54.4057,54.308,54.3731,3200.0
2011-07-29 12:20:00,66.76,66.77,66.7,66.77,1800.0,54.3405,54.3487,54.2917,54.3487,1800.0
2011-07-29 12:25:00,66.76,66.8,66.66,66.66,2100.0,54.3405,54.3731,54.2592,54.2592,2100.0
2011-07-29 12:30:00,66.66,66.77,66.66,66.7,3100.0,54.2592,54.3487,54.2592,54.2917,3100.0
2011-07-29 12:35:00,66.73,66.91,66.72,66.89,4200.0,54.3161,54.4626,54.308,54.4464,4200.0
2011-07-29 12:40:00,66.85,66.9,66.85,66.89,2200.0,54.4138,54.4545,54.4138,54.4464,2200.0
2011-07-29 12:45:00,66.89,66.91,66.77,66.77,10800.0,54.4464,54.4626,54.3487,54.3487,10800.0
2011-07-29 12:50:00,66.77,66.83,66.76,66.8,2300.0,54.3487,54.3975,54.3405,54.3731,2300.0
2011-07-29 12:55:00,66.76,66.88,66.75,66.75,3400.0,54.3405,54.4382,54.3324,54.3324,3400.0
2011-07-29 13:00:00,66.73,66.79,66.7,66.71,5200.0,54.3161,54.365,54.2917,54.2999,5200.0
2011-07-29 13:05:00,66.69,66.82,66.66,66.82,5600.0,54.2836,54.3894,54.2592,54.3894,5600.0
2011-07-29 13:10:00,66.76,66.79,66.74,66.79,1800.0,54.3405,54.365,54.3243,54.365,1800.0
2011-07-29 13:15:00,66.8,66.8,66.71,66.71,3400.0,54.3731,54.3731,54.2999,54.2999,3400.0
2011-07-29 13:20:00,66.71,66.86,66.7,66.86,3600.0,54.2999,54.4219,54.2917,54.4219,3600.0
2011-07-29 13:25:00,66.84,66.84,66.78,66.79,1400.0,54.4057,54.4057,54.3568,54.365,1400.0
2011-07-29 13:30:00,66.79,66.87,66.74,66.87,11000.0,54.365,54.4301,54.3243,54.4301,11000.0
2011-07-29 13:35:00,66.86,66.92,66.83,66.91,5100.0,54.4219,54.4708,54.3975,54.4626,5100.0
2011-07-29 13:40:00,66.92,67.05,66.92,67.04,5800.0,54.4708,54.5766,54.4708,54.5685,5800.0
2011-07-29 13:45:00,67.04,67.1,67.03,67.09,2600.0,54.5685,54.6173,54.5603,54.6092,2600.0
2011-07-29 13:50:00,67.08,67.14,67.06,67.07,5400.0,54.601,54.6499,54.5847,54.5929,5400.0
2011-07-29 13:55:00,67.06,67.12,67.03,67.09,2800.0,54.5847,54.6336,54.5603,54.6092,2800.0
2011-07-29 14:00:00,67.07,67.09,66.98,67.03,7800.0,54.5929,54.6092,54.5196,54.5603,7800.0
2011-07-29 14:05:00,67.07,67.2,67.07,67.14,3100.0,54.5929,54.6987,54.5929,54.6499,3100.0
2011-07-29 14:10:00,67.14,67.15,67.02,67.03,6500.0,54.6499,54.658,54.5522,54.5603,6500.0
2011-07-29 14:15:00,67.03,67.03,66.88,66.88,13200.0,54.5603,54.5603,54.4382,54.4382,13200.0
2011-07-29 14:20:00,66.88,66.92,66.74,66.84,13200.0,54.4382,54.4708,54.3243,54.4057,13200.0
2011-07-29 14:25:00,66.83,66.88,66.76,66.79,6100.0,54.3975,54.4382,54.3405,54.365,6100.0
2011-07-29 14:30:00,66.84,66.84,66.68,66.81,12300.0,54.4057,54.4057,54.2754,54.3812,12300.0
2011-07-29 14:35:00,66.81,66.82,66.73,66.82,4200.0,54.3812,54.3894,54.3161,54.3894,4200.0
2011-07-29 14:40:00,66.8,66.85,66.76,66.76,8300.0,54.3731,54.4138,54.3405,54.3405,8300.0
2011-07-29 14:45:00,66.72,66.75,66.68,66.72,6400.0,54.308,54.3324,54.2754,54.308,6400.0
2011-07-29 14:50:00,66.72,66.77,66.71,66.74,4900.0,54.308,54.3487,54.2999,54.3243,4900.0
2011-07-29 14:55:00,66.74,66.84,66.67,66.69,8200.0,54.3243,54.4057,54.2673,54.2836,8200.0
2011-07-29 15:00:00,66.66,66.87,66.65,66.8,21700.0,54.2592,54.4301,54.251,54.3731,21700.0
2011-07-29 15:05:00,66.82,66.89,66.77,66.88,9900.0,54.3894,54.4464,54.3487,54.4382,9900.0
2011-07-29 15:10:00,66.89,66.89,66.7,66.74,16000.0,54.4464,54.4464,54.2917,54.3243,16000.0
2011-07-29 15:15:00,66.75,66.88,66.74,66.79,17700.0,54.3324,54.4382,54.3243,54.365,17700.0
2011-07-29 15:20:00,66.78,66.8,66.65,66.8,15300.0,54.3568,54.3731,54.251,54.3731,15300.0
2011-07-29 15:25:00,66.77,66.78,66.66,66.72,10700.0,54.3487,54.3568,54.2592,54.308,10700.0
2011-07-29 15:30:00,66.74,66.8,66.7,66.78,14300.0,54.3243,54.3731,54.2917,54.3568,14300.0
2011-07-29 15:35:00,66.8,66.85,66.77,66.85,9600.0,54.3731,54.4138,54.3487,54.4138,9600.0
2011-07-29 15:40:00,66.85,66.88,66.79,66.84,16000.0,54.4138,54.4382,54.365,54.4057,16000.0
2011-07-29 15:45:00,66.82,66.82,66.53,66.63,58700.0,54.3894,54.3894,54.1533,54.2347,58700.0
2011-07-29 15:50:00,66.63,66.71,66.56,66.7,17500.0,54.2347,54.2999,54.1778,54.2917,17500.0
2011-07-29 15:55:00,66.7,66.77,66.59,66.66,48300.0,54.2917,54.3487,54.2022,54.2592,48300.0
2011-08-01 09:30:00,67.47,67.58,67.24,67.24,25000.0,54.9185,55.008,54.7313,54.7313,25000.0
2011-08-01 09:35:00,67.32,67.32,66.95,67.21,19900.0,54.7964,54.7964,54.4952,54.7068,19900.0
2011-08-01 09:40:00,67.17,67.17,66.96,66.97,5000.0,54.6743,54.6743,54.5033,54.5115,5000.0
2011-08-01 09:45:00,66.99,67.1,66.91,67.04,7100.0,54.5278,54.6173,54.4626,54.5685,7100.0
2011-08-01 09:50:00,67.09,67.21,67.04,67.04,9600.0,54.6092,54.7068,54.5685,54.5685,9600.0
2011-08-01 09:55:00,67.02,67.1,67.02,67.03,2500.0,54.5522,54.6173,54.5522,54.5603,2500.0
2011-08-01 10:00:00,67.01,67.03,65.98,66.05,50700.0,54.544,54.5603,53.7057,53.7626,50700.0
2011-08-01 10:05:00,66.03,66.36,66.01,66.33,18600.0,53.7464,54.015,53.7301,53.9905,18600.0
2011-08-01 10:10:00,66.35,66.44,66.16,66.39,44900.0,54.0068,54.0801,53.8522,54.0394,44900.0
2011-08-01 10:15:00,66.34,66.76,66.34,66.7,13700.0,53.9987,54.3405,53.9987,54.2917,13700.0
2011-08-01 10:20:00,66.7,66.86,66.67,66.7,10900.0,54.2917,54.4219,54.2673,54.2917,10900.0
2011-08-01 10:25:00,66.69,66.74,66.54,66.61,4100.0,54.2836,54.3243,54.1615,54.2185,4100.0
2011-08-01 10:30:00,66.52,66.6,66.4,66.48,4000.0,54.1452,54.2103,54.0475,54.1126,4000.0
2011-08-01 10:35:00,66.49,66.6,66.44,66.52,10400.0,54.1208,54.2103,54.0801,54.1452,10400.0
2011-08-01 10:40:00,66.57,66.7,66.5,66.66,8300.0,54.1859,54.2917,54.1289,54.2592,8300.0
2011-08-01 10:45:00,66.66,66.8,66.65,66.79,12700.0,54.2592,54.3731,54.251,54.365,12700.0
2011-08-01 10:50:00,66.81,66.82,66.68,66.68,7600.0,54.3812,54.3894,54.2754,54.2754,7600.0
2011-08-01 10:55:00,66.67,66.72,66.53,66.56,6700.0,54.2673,54.308,54.1533,54.1778,6700.0
2011-08-01 11:00:00,66.56,66.56,66.3,66.33,12800.0,54.1778,54.1778,53.9661,53.9905,12800.0
2011-08-01 11:05:00,66.34,66.37,66.24,66.34,29200.0,53.9987,54.0231,53.9173,53.9987,29200.0
2011-08-01 11:10:00,66.34,66.37,66.18,66.25,22100.0,53.9987,54.0231,53.8684,53.9254,22100.0
2011-08-01 11:15:00,66.26,66.26,66.09,66.09,27300.0,53.9336,53.9336,53.7952,53.7952,27300.0
2011-08-01 11:20:00,66.1,66.27,66.09,66.15,9600.0,53.8033,53.9417,53.7952,53.844,9600.0
2011-08-01 11:25:00,66.15,66.28,66.15,66.25,9400.0,53.844,53.9498,53.844,53.9254,9400.0
2011-08-01 11:30:00,66.26,66.3,66.16,66.16,13300.0,53.9336,53.9661,53.8522,53.8522,13300.0
2011-08-01 11:35:00,66.17,66.2,65.84,65.95,26100.0,53.8603,53.8847,53.5917,53.6812,26100.0
2011-08-01 11:40:00,65.97,65.97,65.55,65.57,40000.0,53.6975,53.6975,53.3556,53.3719,40000.0
2011-08-01 11:45:00,65.58,65.64,65.5,65.57,30500.0,53.3801,53.4289,53.3149,53.3719,30500.0
2011-08-01 11:50:00,65.6,65.72,65.58,65.63,8400.0,53.3963,53.494,53.3801,53.4208,8400.0
2011-08-01 11:55:00,65.65,65.65,65.54,65.58,5900.0,53.437,53.437,53.3475,53.3801,5900.0
2011-08-01 12:00:00,65.64,65.82,65.6,65.82,6300.0,53.4289,53.5754,53.3963,53.5754,6300.0
2011-08-01 12:05:00,65.8,65.83,65.7,65.83,11300.0,53.5591,53.5836,53.4777,53.5836,11300.0
2011-08-01 12:10:00,65.83,65.86,65.79,65.81,4400.0,53.5836,53.608,53.551,53.5673,4400.0
2011-08-01 12:15:00,65.83,65.86,65.7,65.71,5900.0,53.5836,53.608,53.4777,53.4859,5900.0
2011-08-01 12:20:00,65.74,65.82,65.7,65.78,14200.0,53.5103,53.5754,53.4777,53.5429,14200.0
2011-08-01 12:25:00,65.77,65.99,65.77,65.99,4100.0,53.5347,53.7138,53.5347,53.7138,4100.0
2011-08-01 12:30:00,66.01,66.02,65.96,65.98,5800.0,53.7301,53.7382,53.6894,53.7057,5800.0
2011-08-01 12:35:00,65.97,65.99,65.92,65.94,4300.0,53.6975,53.7138,53.6568,53.6731,4300.0
2011-08-01 12:40:00,65.94,65.94,65.83,65.88,3900.0,53.6731,53.6731,53.5836,53.6243,3900.0
2011-08-01 12:45:00,65.87,65.87,65.81,65.83,4800.0,53.6161,53.6161,53.5673,53.5836,4800.0
2011-08-01 12:50:00,65.84,65.99,65.84,65.97,5600.0,53.5917,53.7138,53.5917,53.6975,5600.0
2011-08-01 12:55:00,65.98,66.0,65.84,65.84,6300.0,53.7057,53.7219,53.5917,53.5917,6300.0
2011-08-01 13:00:00,65.82,65.88,65.71,65.77,8300.0,53.5754,53.6243,53.4859,53.5347,8300.0
2011-08-01 13:05:00,65.77,65.78,65.64,65.78,5100.0,53.5347,53.5429,53.4289,53.5429,5100.0
2011-08-01 13:10:00,65.78,65.78,65.71,65.75,3300.0,53.5429,53.5429,53.4859,53.5184,3300.0
2011-08-01 13:15:00,65.77,65.85,65.77,65.85,10200.0,53.5347,53.5998,53.5347,53.5998,10200.0
2011-08-01 13:20:00,65.86,65.9,65.84,65.89,5800.0,53.608,53.6405,53.5917,53.6324,5800.0
2011-08-01 13:25:00,65.89,65.93,65.85,65.85,5800.0,53.6324,53.665,53.5998,53.5998,5800.0
2011-08-01 13:30:00,65.88,65.99,65.82,65.93,6300.0,53.6243,53.7138,53.5754,53.665,6300.0
2011-08-01 13:35:00,65.94,65.97,65.79,65.83,11700.0,53.6731,53.6975,53.551,53.5836,11700.0
2011-08-01 13:40:00,65.85,65.94,65.83,65.94,8100.0,53.5998,53.6731,53.5836,53.6731,8100.0
2011-08-01 13:45:00,65.92,65.97,65.87,65.94,6500.0,53.6568,53.6975,53.6161,53.6731,6500.0
2011-08-01 13:50:00,65.95,65.98,65.91,65.95,4900.0,53.6812,53.7057,53.6487,53.6812,4900.0
2011-08-01 13:55:00,65.96,66.08,65.94,66.08,5700.0,53.6894,53.7871,53.6731,53.7871,5700.0
2011-08-01 14:00:00,66.05,66.05,65.96,65.99,6500.0,53.7626,53.7626,53.6894,53.7138,6500.0
2011-08-01 14:05:00,65.99,66.01,65.93,65.97,9500.0,53.7138,53.7301,53.665,53.6975,9500.0
2011-08-01 14:10:00,65.95,65.98,65.91,65.91,14900.0,53.6812,53.7057,53.6487,53.6487,14900.0
2011-08-01 14:15:00,65.89,65.94,65.85,65.87,15600.0,53.6324,53.6731,53.5998,53.6161,15600.0
2011-08-01 14:20:00,65.87,65.91,65.82,65.86,17300.0,53.6161,53.6487,53.5754,53.608,17300.0
2011-08-01 14:25:00,65.86,65.87,65.78,65.79,12500.0,53.608,53.6161,53.5429,53.551,12500.0
2011-08-01 14:30:00,65.79,65.93,65.78,65.86,6600.0,53.551,53.665,53.5429,53.608,6600.0
2011-08-01 14:35:00,65.86,65.9,65.8,65.84,9700.0,53.608,53.6405,53.5591,53.5917,9700.0
2011-08-01 14:40:00,65.84,65.88,65.82,65.84,11600.0,53.5917,53.6243,53.5754,53.5917,11600.0
2011-08-01 14:45:00,65.83,65.98,65.83,65.9,7400.0,53.5836,53.7057,53.5836,53.6405,7400.0
2011-08-01 14:50:00,65.89,66.02,65.89,66.01,28700.0,53.6324,53.7382,53.6324,53.7301,28700.0
2011-08-01 14:55:00,66.01,66.15,66.01,66.15,6900.0,53.7301,53.844,53.7301,53.844,6900.0
2011-08-01 15:00:00,66.15,66.21,66.09,66.16,10700.0,53.844,53.8929,53.7952,53.8522,10700.0
2011-08-01 15:05:00,66.16,66.24,66.13,66.24,11500.0,53.8522,53.9173,53.8277,53.9173,11500.0
2011-08-01 15:10:00,66.27,66.38,66.14,66.38,27100.0,53.9417,54.0312,53.8359,54.0312,27100.0
2011-08-01 15:15:00,66.39,66.43,66.27,66.38,17700.0,54.0394,54.0719,53.9417,54.0312,17700.0
2011-08-01 15:20:00,66.37,66.44,66.33,66.44,13500.0,54.0231,54.0801,53.9905,54.0801,13500.0
2011-08-01 15:25:00,66.45,66.55,66.45,66.53,24800.0,54.0882,54.1696,54.0882,54.1533,24800.0
2011-08-01 15:30:00,66.55,66.59,66.39,66.43,23400.0,54.1696,54.2022,54.0394,54.0719,23400.0
2011-08-01 15:35:00,66.43,66.69,66.33,66.67,22800.0,54.0719,54.2836,53.9905,54.2673,22800.0
2011-08-01 15:40:00,66.68,66.77,66.62,66.69,30400.0,54.2754,54.3487,54.2266,54.2836,30400.0
2011-08-01 15:45:00,66.68,66.72,66.51,66.59,22200.0,54.2754,54.308,54.1371,54.2022,22200.0
2011-08-01 15:50:00,66.58,66.64,66.32,66.44,20900.0,54.194,54.2429,53.9824,54.0801,20900.0
2011-08-01 15:55:00,66.42,66.58,66.36,66.57,34400.0,54.0638,54.194,54.015,54.1859,34400.0
2011-08-02 09:30:00,65.93,66.09,65.66,66.09,20300.0,53.665,53.7952,53.4452,53.7952,20300.0
2011-08-02 09:35:00,66.1,66.58,66.05,66.51,17700.0,53.8033,54.194,53.7626,54.1371,17700.0
2011-08-02 09:40:00,66.57,66.68,66.56,66.65,2000.0,54.1859,54.2754,54.1778,54.251,2000.0
2011-08-02 09:45:00,66.64,66.8,66.64,66.69,1300.0,54.2429,54.3731,54.2429,54.2836,1300.0
2011-08-02 09:50:00,66.7,66.82,66.49,66.54,3800.0,54.2917,54.3894,54.1208,54.1615,3800.0
2011-08-02 09:55:00,66.49,66.72,66.49,66.6,2200.0,54.1208,54.308,54.1208,54.2103,2200.0
2011-08-02 10:00:00,66.68,66.82,66.68,66.78,6000.0,54.2754,54.3894,54.2754,54.3568,6000.0
2011-08-02 10:05:00,66.75,66.75,66.6,66.62,3000.0,54.3324,54.3324,54.2103,54.2266,3000.0
2011-08-02 10:10:00,66.68,66.69,66.61,66.67,2300.0,54.2754,54.2836,54.2185,54.2673,2300.0
2011-08-02 10:15:00,66.61,66.61,66.36,66.36,1600.0,54.2185,54.2185,54.015,54.015,1600.0
2011-08-02 10:20:00,66.34,66.34,66.28,66.28,2700.0,53.9987,53.9987,53.9498,53.9498,2700.0
2011-08-02 10:25:00,66.29,66.29,66.13,66.16,2100.0,53.958,53.958,53.8277,53.8522,2100.0
2011-08-02 10:30:00,66.14,66.14,65.99,66.01,8100.0,53.8359,53.8359,53.7138,53.7301,8100.0
2011-08-02 10:35:00,65.97,66.05,65.97,66.02,15500.0,53.6975,53.7626,53.6975,53.7382,15500.0
2011-08-02 10:40:00,65.99,66.02,65.98,66.0,9500.0,53.7138,53.7382,53.7057,53.7219,9500.0
2011-08-02 10:45:00,65.98,66.0,65.87,65.9,6200.0,53.7057,53.7219,53.6161,53.6405,6200.0
2011-08-02 10:50:00,65.9,65.93,65.83,65.9,10600.0,53.6405,53.665,53.5836,53.6405,10600.0
2011-08-02 10:55:00,65.9,65.9,65.76,65.83,4100.0,53.6405,53.6405,53.5266,53.5836,4100.0
2011-08-02 11:00:00,65.78,65.8,65.74,65.79,1000.0,53.5429,53.5591,53.5103,53.551,1000.0
2011-08-02 11:05:00,65.77,65.78,65.66,65.67,2500.0,53.5347,53.5429,53.4452,53.4533,2500.0
2011-08-02 11:10:00,65.65,65.65,65.42,65.48,4600.0,53.437,53.437,53.2498,53.2987,4600.0
2011-08-02 11:15:00,65.47,65.55,65.43,65.44,1400.0,53.2905,53.3556,53.258,53.2661,1400.0
2011-08-02 11:20:00,65.43,65.5,65.37,65.4,1600.0,53.258,53.3149,53.2091,53.2336,1600.0
2011-08-02 11:25:00,65.4,65.43,65.26,65.31,8000.0,53.2336,53.258,53.1196,53.1603,8000.0
2011-08-02 11:30:00,65.36,65.38,65.19,65.24,2700.0,53.201,53.2173,53.0626,53.1033,2700.0
2011-08-02 11:35:00,65.2,65.23,65.09,65.13,4400.0,53.0708,53.0952,52.9812,53.0138,4400.0
2011-08-02 11:40:00,65.1,65.17,65.05,65.17,2800.0,52.9894,53.0463,52.9487,53.0463,2800.0
2011-08-02 11:45:00,65.04,65.08,65.02,65.08,1100.0,52.9405,52.9731,52.9242,52.9731,1100.0
2011-08-02 11:50:00,65.13,65.17,65.06,65.08,1400.0,53.0138,53.0463,52.9568,52.9731,1400.0
2011-08-02 11:55:00,65.07,65.08,65.02,65.08,1400.0,52.9649,52.9731,52.9242,52.9731,1400.0
2011-08-02 12:00:00,65.05,65.11,65.05,65.11,4300.0,52.9487,52.9975,52.9487,52.9975,4300.0
2011-08-02 12:05:00,65.09,65.13,65.04,65.1,6800.0,52.9812,53.0138,52.9405,52.9894,6800.0
2011-08-02 12:10:00,65.08,65.11,65.06,65.09,2000.0,52.9731,52.9975,52.9568,52.9812,2000.0
2011-08-02 12:15:00,65.12,65.27,65.11,65.27,4000.0,53.0056,53.1277,52.9975,53.1277,4000.0
2011-08-02 12:20:00,65.24,65.35,65.24,65.3,3000.0,53.1033,53.1929,53.1033,53.1522,3000.0
2011-08-02 12:25:00,65.23,65.23,65.12,65.12,1200.0,53.0952,53.0952,53.0056,53.0056,1200.0
2011-08-02 12:30:00,65.17,65.2,65.1,65.15,9500.0,53.0463,53.0708,52.9894,53.0301,9500.0
2011-08-02 12:35:00,65.16,65.18,65.02,65.08,8100.0,53.0382,53.0545,52.9242,52.9731,8100.0
2011-08-02 12:40:00,65.11,65.18,65.11,65.18,1800.0,52.9975,53.0545,52.9975,53.0545,1800.0
2011-08-02 12:45:00,65.06,65.11,64.83,64.85,19300.0,52.9568,52.9975,52.7696,52.7859,19300.0
2011-08-02 12:50:00,64.86,64.87,64.75,64.81,7000.0,52.794,52.8021,52.7045,52.7533,7000.0
2011-08-02 12:55:00,64.82,64.87,64.77,64.87,2000.0,52.7615,52.8021,52.7208,52.8021,2000.0
2011-08-02 13:00:00,64.86,65.02,64.85,64.92,3700.0,52.794,52.9242,52.7859,52.8428,3700.0
2011-08-02 13:05:00,64.92,64.99,64.87,64.97,3400.0,52.8428,52.8998,52.8021,52.8835,3400.0
2011-08-02 13:10:00,64.97,64.98,64.85,64.85,2200.0,52.8835,52.8917,52.7859,52.7859,2200.0
2011-08-02 13:15:00,64.84,65.02,64.81,65.01,4700.0,52.7777,52.9242,52.7533,52.9161,4700.0
2011-08-02 13:20:00,64.99,65.09,64.99,65.09,5900.0,52.8998,52.9812,52.8998,52.9812,5900.0
2011-08-02 13:25:00,65.1,65.1,65.05,65.09,7400.0,52.9894,52.9894,52.9487,52.9812,7400.0
2011-08-02 13:30:00,65.04,65.08,64.95,65.01,6300.0,52.9405,52.9731,52.8673,52.9161,6300.0
2011-08-02 13:35:00,64.99,65.01,64.86,64.92,17600.0,52.8998,52.9161,52.794,52.8428,17600.0
2011-08-02 13:40:00,64.94,64.94,64.73,64.75,8000.0,52.8591,52.8591,52.6882,52.7045,8000.0
2011-08-02 13:45:00,64.76,64.76,64.6,64.66,8100.0,52.7126,52.7126,52.5824,52.6312,8100.0
2011-08-02 13:50:00,64.64,64.64,64.5,64.52,9000.0,52.6149,52.6149,52.501,52.5173,9000.0
2011-08-02 13:55:00,64.53,64.55,64.36,64.4,8600.0,52.5254,52.5417,52.387,52.4196,8600.0
2011-08-02 14:00:00,64.4,64.47,64.36,64.41,8300.0,52.4196,52.4766,52.387,52.4277,8300.0
2011-08-02 14:05:00,64.44,64.44,64.33,64.36,7200.0,52.4521,52.4521,52.3626,52.387,7200.0
2011-08-02 14:10:00,64.36,64.44,64.32,64.42,9900.0,52.387,52.4521,52.3545,52.4359,9900.0
2011-08-02 14:15:00,64.45,64.54,64.36,64.54,12300.0,52.4603,52.5335,52.387,52.5335,12300.0
2011-08-02 14:20:00,64.57,64.6,64.5,64.55,3600.0,52.558,52.5824,52.501,52.5417,3600.0
2011-08-02 14:25:00,64.5,64.54,64.46,64.47,4900.0,52.501,52.5335,52.4684,52.4766,4900.0
2011-08-02 14:30:00,64.46,64.48,64.34,64.35,5700.0,52.4684,52.4847,52.3707,52.3789,5700.0
2011-08-02 14:35:00,64.36,64.41,64.27,64.29,4500.0,52.387,52.4277,52.3138,52.33,4500.0
2011-08-02 14:40:00,64.29,64.32,64.21,64.25,4900.0,52.33,52.3545,52.2649,52.2975,4900.0
2011-08-02 14:45:00,64.24,64.44,64.24,64.41,16300.0,52.2893,52.4521,52.2893,52.4277,16300.0
2011-08-02 14:50:00,64.38,64.51,64.38,64.49,5900.0,52.4033,52.5091,52.4033,52.4928,5900.0
2011-08-02 14:55:00,64.51,64.56,64.5,64.51,3800.0,52.5091,52.5498,52.501,52.5091,3800.0
2011-08-02 15:00:00,64.5,64.52,64.39,64.4,6200.0,52.501,52.5173,52.4114,52.4196,6200.0
2011-08-02 15:05:00,64.39,64.45,64.3,64.36,27200.0,52.4114,52.4603,52.3382,52.387,27200.0
2011-08-02 15:10:00,64.36,64.44,64.3,64.3,14700.0,52.387,52.4521,52.3382,52.3382,14700.0
2011-08-02 15:15:00,64.29,64.38,64.18,64.21,13800.0,52.33,52.4033,52.2405,52.2649,13800.0
2011-08-02 15:20:00,64.21,64.23,64.06,64.06,8800.0,52.2649,52.2812,52.1428,52.1428,8800.0
2011-08-02 15:25:00,64.05,64.06,63.93,63.94,20200.0,52.1347,52.1428,52.037,52.0452,20200.0
2011-08-02 15:30:00,63.97,63.97,63.76,63.86,33900.0,52.0696,52.0696,51.8986,51.98,33900.0
2011-08-02 15:35:00,63.84,63.86,63.79,63.8,12700.0,51.9638,51.98,51.9231,51.9312,12700.0
2011-08-02 15:40:00,63.8,63.81,63.55,63.57,28800.0,51.9312,51.9393,51.7277,51.744,28800.0
2011-08-02 15:45:00,63.55,63.55,63.16,63.26,111200.0,51.7277,51.7277,51.4103,51.4917,111200.0
2011-08-02 15:50:00,63.24,63.26,63.08,63.14,84400.0,51.4754,51.4917,51.3451,51.394,84400.0
2011-08-02 15:55:00,63.14,63.25,63.11,63.17,66400.0,51.394,51.4835,51.3696,51.4184,66400.0
2011-08-03 09:30:00,62.88,63.07,62.74,62.89,25600.0,51.1824,51.337,51.0684,51.1905,25600.0
2011-08-03 09:35:00,62.88,63.07,62.81,62.83,18800.0,51.1824,51.337,51.1254,51.1417,18800.0
2011-08-03 09:40:00,62.74,62.96,62.64,62.73,11600.0,51.0684,51.2475,50.987,51.0603,11600.0
2011-08-03 09:45:00,62.75,62.88,62.7,62.7,16800.0,51.0765,51.1824,51.0358,51.0358,16800.0
2011-08-03 09:50:00,62.76,62.93,62.76,62.88,15300.0,51.0847,51.223,51.0847,51.1824,15300.0
2011-08-03 09:55:00,62.9,63.02,62.83,62.85,14400.0,51.1986,51.2963,51.1417,51.1579,14400.0
2011-08-03 10:00:00,62.9,63.08,62.8,62.9,37900.0,51.1986,51.3451,51.1172,51.1986,37900.0
2011-08-03 10:05:00,62.9,63.0,62.78,62.84,21600.0,51.1986,51.28,51.101,51.1498,21600.0
2011-08-03 10:10:00,62.93,63.0,62.66,62.75,13600.0,51.223,51.28,51.0033,51.0765,13600.0
2011-08-03 10:15:00,62.76,62.76,62.33,62.37,9900.0,51.0847,51.0847,50.7347,50.7672,9900.0
2011-08-03 10:20:00,62.35,62.35,61.95,61.96,9100.0,50.7509,50.7509,50.4254,50.4335,9100.0
2011-08-03 10:25:00,61.99,62.26,61.98,62.21,15500.0,50.4579,50.6777,50.4498,50.637,15500.0
2011-08-03 10:30:00,62.16,62.19,61.58,61.6,31800.0,50.5963,50.6207,50.1242,50.1405,31800.0
2011-08-03 10:35:00,61.6,61.64,61.21,61.39,40400.0,50.1405,50.173,49.823,49.9695,40400.0
2011-08-03 10:40:00,61.45,61.45,61.03,61.38,22000.0,50.0184,50.0184,49.6765,49.9614,22000.0
2011-08-03 10:45:00,61.36,61.53,61.32,61.51,11300.0,49.9451,50.0835,49.9126,50.0672,11300.0
2011-08-03 10:50:00,61.52,61.7,61.41,61.7,18300.0,50.0754,50.2219,49.9858,50.2219,18300.0
2011-08-03 10:55:00,61.75,62.0,61.63,61.98,14900.0,50.2626,50.4661,50.1649,50.4498,14900.0
2011-08-03 11:00:00,62.02,62.09,61.8,61.85,31800.0,50.4823,50.5393,50.3033,50.344,31800.0
2011-08-03 11:05:00,61.8,61.86,61.44,61.61,46600.0,50.3033,50.3521,50.0102,50.1486,46600.0
2011-08-03 11:10:00,61.59,62.0,61.57,61.95,16200.0,50.1323,50.4661,50.1161,50.4254,16200.0
2011-08-03 11:15:00,62.02,62.28,61.91,62.23,21900.0,50.4823,50.694,50.3928,50.6533,21900.0
2011-08-03 11:20:00,62.27,62.28,62.12,62.15,25500.0,50.6858,50.694,50.5637,50.5882,25500.0
2011-08-03 11:25:00,62.17,62.23,62.1,62.1,10400.0,50.6044,50.6533,50.5475,50.5475,10400.0
2011-08-03 11:30:00,62.14,62.25,62.1,62.12,14100.0,50.58,50.6696,50.5475,50.5637,14100.0
2011-08-03 11:35:00,62.16,62.38,62.16,62.3,13700.0,50.5963,50.7754,50.5963,50.7102,13700.0
2011-08-03 11:40:00,62.32,62.32,62.05,62.05,12500.0,50.7265,50.7265,50.5068,50.5068,12500.0
2011-08-03 11:45:00,62.05,62.14,62.04,62.11,6000.0,50.5068,50.58,50.4986,50.5556,6000.0
2011-08-03 11:50:00,62.12,62.39,62.12,62.39,11300.0,50.5637,50.7835,50.5637,50.7835,11300.0
2011-08-03 11:55:00,62.38,62.39,62.23,62.24,12500.0,50.7754,50.7835,50.6533,50.6614,12500.0
2011-08-03 12:00:00,62.27,62.27,61.94,62.03,7200.0,50.6858,50.6858,50.4172,50.4905,7200.0
2011-08-03 12:05:00,62.03,62.2,61.99,62.18,7800.0,50.4905,50.6289,50.4579,50.6126,7800.0
2011-08-03 12:10:00,62.18,62.26,62.12,62.15,6400.0,50.6126,50.6777,50.5637,50.5882,6400.0
2011-08-03 12:15:00,62.13,62.13,61.83,61.83,10000.0,50.5719,50.5719,50.3277,50.3277,10000.0
2011-08-03 12:20:00,61.83,61.84,61.65,61.84,7500.0,50.3277,50.3358,50.1812,50.3358,7500.0
2011-08-03 12:25:00,61.85,61.87,61.81,61.85,12600.0,50.344,50.3602,50.3114,50.344,12600.0
2011-08-03 12:30:00,61.84,61.87,61.73,61.83,7800.0,50.3358,50.3602,50.2463,50.3277,7800.0
2011-08-03 12:35:00,61.88,61.96,61.8,61.93,20900.0,50.3684,50.4335,50.3033,50.4091,20900.0
2011-08-03 12:40:00,61.94,61.97,61.87,61.91,7900.0,50.4172,50.4416,50.3602,50.3928,7900.0
2011-08-03 12:45:00,61.95,62.0,61.88,62.0,4700.0,50.4254,50.4661,50.3684,50.4661,4700.0
2011-08-03 12:50:00,62.01,62.26,62.0,62.02,9700.0,50.4742,50.6777,50.4661,50.4823,9700.0
2011-08-03 12:55:00,62.04,62.14,62.02,62.07,8700.0,50.4986,50.58,50.4823,50.523,8700.0
2011-08-03 13:00:00,62.02,62.02,61.85,61.85,3800.0,50.4823,50.4823,50.344,50.344,3800.0
2011-08-03 13:05:00,61.81,61.97,61.79,61.96,4900.0,50.3114,50.4416,50.2951,50.4335,4900.0
2011-08-03 13:10:00,61.97,62.07,61.91,62.04,10500.0,50.4416,50.523,50.3928,50.4986,10500.0
2011-08-03 13:15:00,62.05,62.07,61.94,62.0,7600.0,50.5068,50.523,50.4172,50.4661,7600.0
2011-08-03 13:20:00,61.99,62.2,61.92,62.2,8800.0,50.4579,50.6289,50.4009,50.6289,8800.0
2011-08-03 13:25:00,62.19,62.19,62.09,62.17,6100.0,50.6207,50.6207,50.5393,50.6044,6100.0
2011-08-03 13:30:00,62.23,62.36,62.13,62.36,10700.0,50.6533,50.7591,50.5719,50.7591,10700.0
2011-08-03 13:35:00,62.35,62.42,62.27,62.36,11000.0,50.7509,50.8079,50.6858,50.7591,11000.0
2011-08-03 13:40:00,62.41,62.54,62.34,62.48,27600.0,50.7998,50.9056,50.7428,50.8568,27600.0
2011-08-03 13:45:00,62.48,62.52,62.33,62.43,33800.0,50.8568,50.8893,50.7347,50.8161,33800.0
2011-08-03 13:50:00,62.43,62.47,62.31,62.46,7100.0,50.8161,50.8486,50.7184,50.8405,7100.0
2011-08-03 13:55:00,62.47,62.53,62.39,62.39,6900.0,50.8486,50.8975,50.7835,50.7835,6900.0
2011-08-03 14:00:00,62.43,62.67,62.42,62.66,15800.0,50.8161,51.0114,50.8079,51.0033,15800.0
2011-08-03 14:05:00,62.66,62.66,62.4,62.42,6800.0,51.0033,51.0033,50.7916,50.8079,6800.0
2011-08-03 14:10:00,62.43,62.68,62.43,62.68,7600.0,50.8161,51.0196,50.8161,51.0196,7600.0
2011-08-03 14:15:00,62.68,62.68,62.47,62.47,7800.0,51.0196,51.0196,50.8486,50.8486,7800.0
2011-08-03 14:20:00,62.42,62.62,62.39,62.47,10900.0,50.8079,50.9707,50.7835,50.8486,10900.0
2011-08-03 14:25:00,62.5,62.5,62.26,62.34,10800.0,50.873,50.873,50.6777,50.7428,10800.0
2011-08-03 14:30:00,62.47,62.52,62.37,62.42,7600.0,50.8486,50.8893,50.7672,50.8079,7600.0
2011-08-03 14:35:00,62.41,62.5,62.33,62.46,7000.0,50.7998,50.873,50.7347,50.8405,7000.0
2011-08-03 14:40:00,62.46,62.62,62.44,62.54,10800.0,50.8405,50.9707,50.8242,50.9056,10800.0
2011-08-03 14:45:00,62.52,62.59,62.4,62.59,7900.0,50.8893,50.9463,50.7916,50.9463,7900.0
2011-08-03 14:50:00,62.59,62.63,62.49,62.62,9800.0,50.9463,50.9789,50.8649,50.9707,9800.0
2011-08-03 14:55:00,62.63,62.82,62.62,62.72,12900.0,50.9789,51.1335,50.9707,51.0521,12900.0
2011-08-03 15:00:00,62.73,62.86,62.73,62.83,12000.0,51.0603,51.1661,51.0603,51.1417,12000.0
2011-08-03 15:05:00,62.82,62.84,62.69,62.71,12500.0,51.1335,51.1498,51.0277,51.044,12500.0
2011-08-03 15:10:00,62.7,62.85,62.64,62.72,20300.0,51.0358,51.1579,50.987,51.0521,20300.0
2011-08-03 15:15:00,62.78,63.07,62.78,63.03,19600.0,51.101,51.337,51.101,51.3044,19600.0
2011-08-03 15:20:00,63.05,63.2,63.02,63.15,16500.0,51.3207,51.4428,51.2963,51.4021,16500.0
2011-08-03 15:25:00,63.15,63.26,63.12,63.12,13200.0,51.4021,51.4917,51.3777,51.3777,13200.0
2011-08-03 15:30:00,63.14,63.14,63.0,63.02,14600.0,51.394,51.394,51.28,51.2963,14600.0
2011-08-03 15:35:00,63.04,63.18,62.99,63.16,19000.0,51.3126,51.4265,51.2719,51.4103,19000.0
2011-08-03 15:40:00,63.18,63.37,63.11,63.2,23500.0,51.4265,51.5812,51.3696,51.4428,23500.0
2011-08-03 15:45:00,63.19,63.3,63.17,63.27,38500.0,51.4347,51.5242,51.4184,51.4998,38500.0
2011-08-03 15:50:00,63.27,63.44,63.27,63.34,31800.0,51.4998,51.6382,51.4998,51.5568,31800.0
2011-08-03 15:55:00,63.35,63.35,63.21,63.3,48300.0,51.5649,51.5649,51.451,51.5242,48300.0
2011-08-04 09:30:00,62.42,62.42,61.94,62.16,12400.0,50.8079,50.8079,50.4172,50.5963,12400.0
2011-08-04 09:35:00,62.17,62.27,61.98,62.1,11500.0,50.6044,50.6858,50.4498,50.5475,11500.0
2011-08-04 09:40:00,62.02,62.16,62.01,62.12,50800.0,50.4823,50.5963,50.4742,50.5637,50800.0
2011-08-04 09:45:00,62.08,62.2,61.63,61.71,91200.0,50.5312,50.6289,50.1649,50.23,91200.0
2011-08-04 09:50:00,61.75,61.84,61.62,61.78,35100.0,50.2626,50.3358,50.1568,50.287,35100.0
2011-08-04 09:55:00,61.76,61.85,61.64,61.8,70000.0,50.2707,50.344,50.173,50.3033,70000.0
2011-08-04 10:00:00,61.79,61.97,61.55,61.96,17800.0,50.2951,50.4416,50.0998,50.4335,17800.0
2011-08-04 10:05:00,61.91,61.97,61.7,61.76,74500.0,50.3928,50.4416,50.2219,50.2707,74500.0
2011-08-04 10:10:00,61.76,61.77,61.25,61.35,60300.0,50.2707,50.2788,49.8556,49.937,60300.0
2011-08-04 10:15:00,61.33,61.33,60.89,60.89,34800.0,49.9207,49.9207,49.5626,49.5626,34800.0
2011-08-04 10:20:00,60.88,61.05,60.88,61.01,28500.0,49.5544,49.6928,49.5544,49.6602,28500.0
2011-08-04 10:25:00,61.0,61.45,61.0,61.25,15900.0,49.6521,50.0184,49.6521,49.8556,15900.0
2011-08-04 10:30:00,61.22,61.46,61.18,61.36,8200.0,49.8312,50.0265,49.7986,49.9451,8200.0
2011-08-04 10:35:00,61.39,61.39,61.17,61.22,7200.0,49.9695,49.9695,49.7905,49.8312,7200.0
2011-08-04 10:40:00,61.25,61.25,60.9,61.0,11800.0,49.8556,49.8556,49.5707,49.6521,11800.0
2011-08-04 10:45:00,61.05,61.1,60.82,61.0,15900.0,49.6928,49.7335,49.5056,49.6521,15900.0
2011-08-04 10:50:00,61.0,61.02,60.77,60.83,14300.0,49.6521,49.6684,49.4649,49.5137,14300.0
2011-08-04 10:55:00,60.82,60.92,60.82,60.87,21400.0,49.5056,49.587,49.5056,49.5463,21400.0
2011-08-04 11:00:00,60.84,60.88,60.64,60.83,11300.0,49.5219,49.5544,49.3591,49.5137,11300.0
2011-08-04 11:05:00,60.89,60.93,60.82,60.86,6300.0,49.5626,49.5951,49.5056,49.5381,6300.0
2011-08-04 11:10:00,60.83,60.83,60.64,60.67,7400.0,49.5137,49.5137,49.3591,49.3835,7400.0
2011-08-04 11:15:00,60.66,60.84,60.64,60.83,8000.0,49.3753,49.5219,49.3591,49.5137,8000.0
2011-08-04 11:20:00,60.76,60.87,60.46,60.46,11200.0,49.4567,49.5463,49.2125,49.2125,11200.0
2011-08-04 11:25:00,60.53,60.69,60.48,60.5,32400.0,49.2695,49.3998,49.2288,49.2451,32400.0
2011-08-04 11:30:00,60.45,60.9,60.45,60.75,39200.0,49.2044,49.5707,49.2044,49.4486,39200.0
2011-08-04 11:35:00,60.75,60.75,60.55,60.59,10500.0,49.4486,49.4486,49.2858,49.3184,10500.0
2011-08-04 11:40:00,60.58,60.64,60.44,60.5,38300.0,49.3102,49.3591,49.1963,49.2451,38300.0
2011-08-04 11:45:00,60.47,60.47,59.81,59.82,39500.0,49.2207,49.2207,48.6835,48.6916,39500.0
2011-08-04 11:50:00,59.84,60.0,59.71,60.0,13600.0,48.7079,48.8381,48.6021,48.8381,13600.0
2011-08-04 11:55:00,59.97,60.08,59.9,60.02,7000.0,48.8137,48.9032,48.7567,48.8544,7000.0
2011-08-04 12:00:00,60.03,60.19,59.91,60.17,9100.0,48.8625,48.9928,48.7649,48.9765,9100.0
2011-08-04 12:05:00,60.16,60.22,59.87,59.94,29800.0,48.9684,49.0172,48.7323,48.7893,29800.0
2011-08-04 12:10:00,59.94,60.31,59.91,60.25,16700.0,48.7893,49.0905,48.7649,49.0416,16700.0
2011-08-04 12:15:00,60.28,60.36,60.17,60.25,13100.0,49.066,49.1312,48.9765,49.0416,13100.0
2011-08-04 12:20:00,60.24,60.4,60.21,60.21,8900.0,49.0335,49.1637,49.0091,49.0091,8900.0
2011-08-04 12:25:00,60.19,60.39,60.08,60.38,7200.0,48.9928,49.1556,48.9032,49.1474,7200.0
2011-08-04 12:30:00,60.32,60.54,60.32,60.48,8800.0,49.0986,49.2777,49.0986,49.2288,8800.0
2011-08-04 12:35:00,60.48,60.61,60.41,60.61,14200.0,49.2288,49.3346,49.1718,49.3346,14200.0
2011-08-04 12:40:00,60.58,60.79,60.58,60.73,12900.0,49.3102,49.4812,49.3102,49.4323,12900.0
2011-08-04 12:45:00,60.73,60.85,60.7,60.83,13700.0,49.4323,49.53,49.4079,49.5137,13700.0
2011-08-04 12:50:00,60.79,60.83,60.68,60.76,8100.0,49.4812,49.5137,49.3916,49.4567,8100.0
2011-08-04 12:55:00,60.76,60.81,60.52,60.52,7200.0,49.4567,49.4974,49.2614,49.2614,7200.0
2011-08-04 13:00:00,60.53,60.71,60.51,60.57,7400.0,49.2695,49.416,49.2532,49.3021,7400.0
2011-08-04 13:05:00,60.58,60.62,60.48,60.48,6000.0,49.3102,49.3428,49.2288,49.2288,6000.0
2011-08-04 13:10:00,60.48,60.48,60.18,60.3,12200.0,49.2288,49.2288,48.9846,49.0823,12200.0
2011-08-04 13:15:00,60.27,60.28,60.13,60.14,7200.0,49.0579,49.066,48.9439,48.9521,7200.0
2011-08-04 13:20:00,60.14,60.31,60.11,60.14,5400.0,48.9521,49.0905,48.9277,48.9521,5400.0
2011-08-04 13:25:00,60.11,60.28,60.11,60.21,5400.0,48.9277,49.066,48.9277,49.0091,5400.0
2011-08-04 13:30:00,60.23,60.23,60.07,60.07,7100.0,49.0253,49.0253,48.8951,48.8951,7100.0
2011-08-04 13:35:00,60.07,60.1,59.99,60.07,6200.0,48.8951,48.9195,48.83,48.8951,6200.0
2011-08-04 13:40:00,60.09,60.11,59.78,59.85,15800.0,48.9114,48.9277,48.659,48.716,15800.0
2011-08-04 13:45:00,59.84,59.88,59.74,59.8,31400.0,48.7079,48.7404,48.6265,48.6753,31400.0
2011-08-04 13:50:00,59.8,59.83,59.7,59.76,14600.0,48.6753,48.6997,48.5939,48.6428,14600.0
2011-08-04 13:55:00,59.75,59.9,59.65,59.71,13000.0,48.6346,48.7567,48.5532,48.6021,13000.0
2011-08-04 14:00:00,59.7,59.77,59.56,59.62,11400.0,48.5939,48.6509,48.48,48.5288,11400.0
2011-08-04 14:05:00,59.65,59.66,59.46,59.54,10400.0,48.5532,48.5614,48.3986,48.4637,10400.0
2011-08-04 14:10:00,59.52,59.56,59.26,59.34,10900.0,48.4474,48.48,48.2358,48.3009,10900.0
2011-08-04 14:15:00,59.32,59.38,59.12,59.2,14600.0,48.2846,48.3335,48.1218,48.1869,14600.0
2011-08-04 14:20:00,59.2,59.33,59.08,59.19,15500.0,48.1869,48.2928,48.0893,48.1788,15500.0
2011-08-04 14:25:00,59.15,59.2,58.9,58.96,24000.0,48.1462,48.1869,47.9428,47.9916,24000.0
2011-08-04 14:30:00,58.93,59.02,58.75,58.98,42000.0,47.9672,48.0404,47.8207,48.0079,42000.0
2011-08-04 14:35:00,58.99,59.17,58.98,59.11,14500.0,48.016,48.1625,48.0079,48.1137,14500.0
2011-08-04 14:40:00,59.13,59.28,59.08,59.17,16400.0,48.13,48.2521,48.0893,48.1625,16400.0
2011-08-04 14:45:00,59.17,59.3,59.1,59.26,14000.0,48.1625,48.2683,48.1055,48.2358,14000.0
2011-08-04 14:50:00,59.27,59.27,58.96,59.01,43300.0,48.2439,48.2439,47.9916,48.0323,43300.0
2011-08-04 14:55:00,59.0,59.0,58.65,58.75,37200.0,48.0242,48.0242,47.7393,47.8207,37200.0
2011-08-04 15:00:00,58.74,58.94,58.65,58.87,48400.0,47.8125,47.9753,47.7393,47.9183,48400.0
2011-08-04 15:05:00,58.87,59.04,58.85,58.99,28400.0,47.9183,48.0567,47.9021,48.016,28400.0
2011-08-04 15:10:00,59.01,59.01,58.85,58.85,28200.0,48.0323,48.0323,47.9021,47.9021,28200.0
2011-08-04 15:15:00,58.84,58.86,58.47,58.55,28200.0,47.8939,47.9102,47.5927,47.6579,28200.0
2011-08-04 15:20:00,58.56,58.65,58.37,58.51,22700.0,47.666,47.7393,47.5114,47.6253,22700.0
2011-08-04 15:25:00,58.55,58.61,58.35,58.35,24600.0,47.6579,47.7067,47.4951,47.4951,24600.0
2011-08-04 15:30:00,58.33,58.38,58.02,58.05,51200.0,47.4788,47.5195,47.2265,47.2509,51200.0
2011-08-04 15:35:00,58.05,58.07,57.77,57.88,114300.0,47.2509,47.2672,47.023,47.1125,114300.0
2011-08-04 15:40:00,57.83,57.97,57.58,57.63,66000.0,47.0718,47.1858,46.8683,46.909,66000.0
2011-08-04 15:45:00,57.63,57.93,57.43,57.55,108300.0,46.909,47.1532,46.7462,46.8439,108300.0
2011-08-04 15:50:00,57.56,57.57,57.28,57.42,49500.0,46.852,46.8602,46.6241,46.7381,49500.0
2011-08-04 15:55:00,57.43,57.59,57.35,57.42,112300.0,46.7462,46.8765,46.6811,46.7381,112300.0
2011-08-05 09:30:00,58.43,58.71,58.31,58.4,43900.0,47.5602,47.7881,47.4625,47.5358,43900.0
2011-08-05 09:35:00,58.42,58.75,58.25,58.59,35500.0,47.5521,47.8207,47.4137,47.6904,35500.0
2011-08-05 09:40:00,58.55,58.55,57.51,57.64,39900.0,47.6579,47.6579,46.8113,46.9172,39900.0
2011-08-05 09:45:00,57.61,58.07,57.47,57.8,50600.0,46.8927,47.2672,46.7788,47.0474,50600.0
2011-08-05 09:50:00,57.82,57.89,56.16,56.43,65700.0,47.0637,47.1206,45.7125,45.9323,65700.0
2011-08-05 09:55:00,56.48,56.83,55.85,56.15,41100.0,45.973,46.2578,45.4602,45.7043,41100.0
2011-08-05 10:00:00,56.09,56.29,55.68,56.19,80700.0,45.6555,45.8183,45.3218,45.7369,80700.0
2011-08-05 10:05:00,56.21,56.83,56.05,56.83,59700.0,45.7532,46.2578,45.6229,46.2578,59700.0
2011-08-05 10:10:00,56.83,57.06,56.29,56.57,50200.0,46.2578,46.4451,45.8183,46.0462,50200.0
2011-08-05 10:15:00,56.58,56.92,56.48,56.77,34200.0,46.0543,46.3311,45.973,46.209,34200.0
2011-08-05 10:20:00,56.81,57.08,56.64,56.88,58900.0,46.2416,46.4613,46.1032,46.2985,58900.0
2011-08-05 10:25:00,56.96,57.16,56.66,56.76,62800.0,46.3637,46.5265,46.1195,46.2009,62800.0
2011-08-05 10:30:00,56.75,56.76,56.44,56.55,19400.0,46.1927,46.2009,45.9404,46.0299,19400.0
2011-08-05 10:35:00,56.54,56.68,56.28,56.46,19900.0,46.0218,46.1357,45.8102,45.9567,19900.0
2011-08-05 10:40:00,56.53,56.53,56.12,56.27,40000.0,46.0137,46.0137,45.6799,45.802,40000.0
2011-08-05 10:45:00,56.26,56.27,55.97,56.22,32600.0,45.7939,45.802,45.5578,45.7613,32600.0
2011-08-05 10:50:00,56.3,56.6,56.17,56.4,22500.0,45.8264,46.0706,45.7206,45.9078,22500.0
2011-08-05 10:55:00,56.39,56.7,56.33,56.69,22200.0,45.8997,46.152,45.8509,46.1439,22200.0
2011-08-05 11:00:00,56.67,56.71,56.44,56.53,34800.0,46.1276,46.1602,45.9404,46.0137,34800.0
2011-08-05 11:05:00,56.53,56.62,56.21,56.21,31400.0,46.0137,46.0869,45.7532,45.7532,31400.0
2011-08-05 11:10:00,56.23,56.24,55.67,55.7,57400.0,45.7695,45.7776,45.3136,45.3381,57400.0
2011-08-05 11:15:00,55.71,55.73,55.43,55.59,26700.0,45.3462,45.3625,45.1183,45.2485,26700.0
2011-08-05 11:20:00,55.51,55.56,55.16,55.16,36300.0,45.1834,45.2241,44.8985,44.8985,36300.0
2011-08-05 11:25:00,55.17,55.86,55.13,55.71,92200.0,44.9067,45.4683,44.8741,45.3462,92200.0
2011-08-05 11:30:00,55.72,56.03,55.64,55.91,52100.0,45.3543,45.6067,45.2892,45.509,52100.0
2011-08-05 11:35:00,55.91,55.91,55.51,55.53,22700.0,45.509,45.509,45.1834,45.1997,22700.0
2011-08-05 11:40:00,55.52,55.59,55.24,55.53,14000.0,45.1915,45.2485,44.9636,45.1997,14000.0
2011-08-05 11:45:00,55.53,55.53,55.09,55.09,39200.0,45.1997,45.1997,44.8415,44.8415,39200.0
2011-08-05 11:50:00,55.09,55.14,54.87,55.01,23600.0,44.8415,44.8822,44.6625,44.7764,23600.0
2011-08-05 11:55:00,54.96,55.04,54.22,54.35,29600.0,44.7357,44.8008,44.1334,44.2392,29600.0
2011-08-05 12:00:00,54.34,54.68,54.22,54.27,30400.0,44.2311,44.5078,44.1334,44.1741,30400.0
2011-08-05 12:05:00,54.25,54.34,54.05,54.31,28300.0,44.1578,44.2311,43.995,44.2066,28300.0
2011-08-05 12:10:00,54.27,55.01,54.27,54.8,38200.0,44.1741,44.7764,44.1741,44.6055,38200.0
2011-08-05 12:15:00,54.86,55.39,54.78,55.28,46700.0,44.6543,45.0857,44.5892,44.9962,46700.0
2011-08-05 12:20:00,55.28,55.43,54.91,55.43,13900.0,44.9962,45.1183,44.695,45.1183,13900.0
2011-08-05 12:25:00,55.48,55.48,55.12,55.19,26700.0,45.159,45.159,44.866,44.9229,26700.0
2011-08-05 12:30:00,55.26,55.53,55.11,55.53,18500.0,44.9799,45.1997,44.8578,45.1997,18500.0
2011-08-05 12:35:00,55.5,55.94,55.48,55.81,33600.0,45.1753,45.5334,45.159,45.4276,33600.0
2011-08-05 12:40:00,55.81,56.02,55.47,55.9,24000.0,45.4276,45.5985,45.1508,45.5008,24000.0
2011-08-05 12:45:00,55.89,56.44,55.72,56.13,20800.0,45.4927,45.9404,45.3543,45.6881,20800.0
2011-08-05 12:50:00,56.16,56.62,55.94,56.05,29100.0,45.7125,46.0869,45.5334,45.6229,29100.0
2011-08-05 12:55:00,56.04,56.3,56.0,56.26,23000.0,45.6148,45.8264,45.5822,45.7939,23000.0
2011-08-05 13:00:00,56.21,56.46,55.97,55.98,28600.0,45.7532,45.9567,45.5578,45.566,28600.0
2011-08-05 13:05:00,55.93,56.24,55.64,55.98,28900.0,45.5253,45.7776,45.2892,45.566,28900.0
2011-08-05 13:10:00,56.02,56.31,56.0,56.17,14000.0,45.5985,45.8346,45.5822,45.7206,14000.0
2011-08-05 13:15:00,56.16,56.53,56.16,56.41,96700.0,45.7125,46.0137,45.7125,45.916,96700.0
2011-08-05 13:20:00,56.47,56.65,56.3,56.47,27700.0,45.9648,46.1113,45.8264,45.9648,27700.0
2011-08-05 13:25:00,56.45,56.53,56.34,56.42,14100.0,45.9485,46.0137,45.859,45.9241,14100.0
2011-08-05 13:30:00,56.48,56.68,56.41,56.46,22000.0,45.973,46.1357,45.916,45.9567,22000.0
2011-08-05 13:35:00,56.47,56.56,56.35,56.39,37200.0,45.9648,46.0381,45.8671,45.8997,37200.0
2011-08-05 13:40:00,56.38,56.48,56.25,56.42,47800.0,45.8916,45.973,45.7857,45.9241,47800.0
2011-08-05 13:45:00,56.42,56.5,56.18,56.5,15000.0,45.9241,45.9892,45.7288,45.9892,15000.0
2011-08-05 13:50:00,56.5,56.93,56.47,56.82,11000.0,45.9892,46.3392,45.9648,46.2497,11000.0
2011-08-05 13:55:00,56.97,56.97,56.68,56.71,12400.0,46.3718,46.3718,46.1357,46.1602,12400.0
2011-08-05 14:00:00,56.71,56.77,56.42,56.49,17100.0,46.1602,46.209,45.9241,45.9811,17100.0
2011-08-05 14:05:00,56.49,56.61,56.32,56.47,13600.0,45.9811,46.0788,45.8427,45.9648,13600.0
2011-08-05 14:10:00,56.42,56.54,56.18,56.51,7500.0,45.9241,46.0218,45.7288,45.9974,7500.0
2011-08-05 14:15:00,56.46,56.59,56.32,56.59,12600.0,45.9567,46.0625,45.8427,46.0625,12600.0
2011-08-05 14:20:00,56.6,56.77,56.57,56.61,22300.0,46.0706,46.209,46.0462,46.0788,22300.0
2011-08-05 14:25:00,56.66,56.72,56.56,56.66,13100.0,46.1195,46.1683,46.0381,46.1195,13100.0
2011-08-05 14:30:00,56.68,56.71,56.56,56.6,17100.0,46.1357,46.1602,46.0381,46.0706,17100.0
2011-08-05 14:35:00,56.58,56.88,56.58,56.87,13900.0,46.0543,46.2985,46.0543,46.2904,13900.0
2011-08-05 14:40:00,56.87,56.87,56.7,56.84,25100.0,46.2904,46.2904,46.152,46.266,25100.0
2011-08-05 14:45:00,56.82,56.87,56.65,56.65,30500.0,46.2497,46.2904,46.1113,46.1113,30500.0
2011-08-05 14:50:00,56.66,56.73,56.44,56.58,20700.0,46.1195,46.1764,45.9404,46.0543,20700.0
2011-08-05 14:55:00,56.55,56.57,56.34,56.46,13100.0,46.0299,46.0462,45.859,45.9567,13100.0
2011-08-05 15:00:00,56.45,56.55,56.17,56.18,17400.0,45.9485,46.0299,45.7206,45.7288,17400.0
2011-08-05 15:05:00,56.2,56.2,55.73,55.91,30200.0,45.745,45.745,45.3625,45.509,30200.0
2011-08-05 15:10:00,55.94,56.32,55.79,56.13,15900.0,45.5334,45.8427,45.4113,45.6881,15900.0
2011-08-05 15:15:00,56.13,56.19,55.93,56.01,16300.0,45.6881,45.7369,45.5253,45.5904,16300.0
2011-08-05 15:20:00,55.98,56.15,55.92,56.04,22900.0,45.566,45.7043,45.5171,45.6148,22900.0
2011-08-05 15:25:00,56.06,56.15,55.85,55.93,83300.0,45.6311,45.7043,45.4602,45.5253,83300.0
2011-08-05 15:30:00,55.91,56.18,55.91,56.14,53000.0,45.509,45.7288,45.509,45.6962,53000.0
2011-08-05 15:35:00,56.13,56.36,55.96,56.34,39000.0,45.6881,45.8753,45.5497,45.859,39000.0
2011-08-05 15:40:00,56.31,56.48,56.24,56.48,45200.0,45.8346,45.973,45.7776,45.973,45200.0
2011-08-05 15:45:00,56.47,56.5,56.25,56.32,64500.0,45.9648,45.9892,45.7857,45.8427,64500.0
2011-08-05 15:50:00,56.3,56.33,56.09,56.31,59300.0,45.8264,45.8509,45.6555,45.8346,59300.0
2011-08-05 15:55:00,56.33,56.39,56.14,56.2,94900.0,45.8509,45.8997,45.6962,45.745,94900.0
2011-08-08 09:30:00,53.89,54.1,53.4,53.72,52500.0,43.8648,44.0357,43.4659,43.7264,52500.0
2011-08-08 09:35:00,53.8,54.51,53.61,54.46,31100.0,43.7915,44.3694,43.6369,44.3287,31100.0
2011-08-08 09:40:00,54.44,54.61,54.1,54.44,26400.0,44.3125,44.4508,44.0357,44.3125,26400.0
2011-08-08 09:45:00,54.38,54.42,53.86,53.89,51600.0,44.2636,44.2962,43.8404,43.8648,51600.0
2011-08-08 09:50:00,53.85,54.15,53.75,53.76,14600.0,43.8322,44.0764,43.7508,43.759,14600.0
2011-08-08 09:55:00,53.76,54.01,53.7,53.77,35200.0,43.759,43.9624,43.7101,43.7671,35200.0
2011-08-08 10:00:00,53.79,54.16,53.75,53.75,42300.0,43.7834,44.0845,43.7508,43.7508,42300.0
2011-08-08 10:05:00,53.75,53.97,53.48,53.81,67100.0,43.7508,43.9299,43.531,43.7997,67100.0
2011-08-08 10:10:00,53.75,53.76,53.35,53.35,24800.0,43.7508,43.759,43.4252,43.4252,24800.0
2011-08-08 10:15:00,53.31,53.39,52.71,52.76,53000.0,43.3927,43.4578,42.9043,42.945,53000.0
2011-08-08 10:20:00,52.85,52.86,52.69,52.73,59800.0,43.0182,43.0264,42.888,42.9206,59800.0
2011-08-08 10:25:00,52.7,52.73,52.22,52.36,44000.0,42.8961,42.9206,42.5054,42.6194,44000.0
2011-08-08 10:30:00,52.43,52.44,51.93,51.95,52400.0,42.6764,42.6845,42.2694,42.2857,52400.0
2011-08-08 10:35:00,51.95,52.08,51.84,52.08,17000.0,42.2857,42.3915,42.1961,42.3915,17000.0
2011-08-08 10:40:00,52.1,52.62,52.05,52.37,56900.0,42.4078,42.831,42.3671,42.6275,56900.0
2011-08-08 10:45:00,52.35,52.9,52.28,52.9,15900.0,42.6113,43.0589,42.5543,43.0589,15900.0
2011-08-08 10:50:00,52.92,52.99,52.84,52.86,14200.0,43.0752,43.1322,43.0101,43.0264,14200.0
2011-08-08 10:55:00,52.9,52.97,52.74,52.77,37600.0,43.0589,43.1159,42.9287,42.9531,37600.0
2011-08-08 11:00:00,52.75,53.15,52.71,53.15,44300.0,42.9368,43.2624,42.9043,43.2624,44300.0
2011-08-08 11:05:00,53.12,53.54,53.06,53.54,23300.0,43.238,43.5799,43.1892,43.5799,23300.0
2011-08-08 11:10:00,53.52,54.18,53.48,53.89,56400.0,43.5636,44.1008,43.531,43.8648,56400.0
2011-08-08 11:15:00,53.85,54.08,53.81,54.03,61100.0,43.8322,44.0194,43.7997,43.9787,61100.0
2011-08-08 11:20:00,54.0,54.08,53.81,53.94,30400.0,43.9543,44.0194,43.7997,43.9055,30400.0
2011-08-08 11:25:00,53.91,54.06,53.79,54.02,27000.0,43.8811,44.0031,43.7834,43.9706,27000.0
2011-08-08 11:30:00,54.03,54.03,53.59,53.75,15300.0,43.9787,43.9787,43.6206,43.7508,15300.0
2011-08-08 11:35:00,53.73,53.75,53.45,53.64,12200.0,43.7345,43.7508,43.5066,43.6613,12200.0
2011-08-08 11:40:00,53.65,53.85,53.46,53.56,27800.0,43.6694,43.8322,43.5148,43.5962,27800.0
2011-08-08 11:45:00,53.58,53.81,53.54,53.75,11000.0,43.6124,43.7997,43.5799,43.7508,11000.0
2011-08-08 11:50:00,53.8,53.98,53.73,53.84,5300.0,43.7915,43.938,43.7345,43.8241,5300.0
2011-08-08 11:55:00,53.86,53.94,53.68,53.76,18000.0,43.8404,43.9055,43.6938,43.759,18000.0
2011-08-08 12:00:00,53.68,53.74,53.5,53.5,21000.0,43.6938,43.7427,43.5473,43.5473,21000.0
2011-08-08 12:05:00,53.5,53.84,53.5,53.79,24100.0,43.5473,43.8241,43.5473,43.7834,24100.0
2011-08-08 12:10:00,53.78,53.84,53.68,53.7,14000.0,43.7752,43.8241,43.6938,43.7101,14000.0
2011-08-08 12:15:00,53.71,53.75,53.5,53.6,14500.0,43.7183,43.7508,43.5473,43.6287,14500.0
2011-08-08 12:20:00,53.52,53.88,53.49,53.83,13800.0,43.5636,43.8566,43.5392,43.8159,13800.0
2011-08-08 12:25:00,53.77,53.79,53.49,53.59,12100.0,43.7671,43.7834,43.5392,43.6206,12100.0
2011-08-08 12:30:00,53.54,53.71,53.52,53.7,21900.0,43.5799,43.7183,43.5636,43.7101,21900.0
2011-08-08 12:35:00,53.75,53.8,53.49,53.51,19400.0,43.7508,43.7915,43.5392,43.5555,19400.0
2011-08-08 12:40:00,53.51,53.76,53.46,53.64,20600.0,43.5555,43.759,43.5148,43.6613,20600.0
2011-08-08 12:45:00,53.61,53.79,53.53,53.74,15700.0,43.6369,43.7834,43.5717,43.7427,15700.0
2011-08-08 12:50:00,53.74,53.8,53.65,53.76,12600.0,43.7427,43.7915,43.6694,43.759,12600.0
2011-08-08 12:55:00,53.75,53.82,53.6,53.71,14500.0,43.7508,43.8078,43.6287,43.7183,14500.0
2011-08-08 13:00:00,53.66,54.01,53.65,53.77,20700.0,43.6776,43.9624,43.6694,43.7671,20700.0
2011-08-08 13:05:00,53.77,53.85,53.65,53.69,19100.0,43.7671,43.8322,43.6694,43.702,19100.0
2011-08-08 13:10:00,53.69,53.81,53.55,53.64,26300.0,43.702,43.7997,43.588,43.6613,26300.0
2011-08-08 13:15:00,53.61,53.8,53.56,53.75,25500.0,43.6369,43.7915,43.5962,43.7508,25500.0
2011-08-08 13:20:00,53.7,53.86,53.7,53.75,34900.0,43.7101,43.8404,43.7101,43.7508,34900.0
2011-08-08 13:25:00,53.75,53.9,53.65,53.66,15700.0,43.7508,43.8729,43.6694,43.6776,15700.0
2011-08-08 13:30:00,53.7,53.79,53.57,53.66,18900.0,43.7101,43.7834,43.6043,43.6776,18900.0
2011-08-08 13:35:00,53.7,53.71,53.41,53.44,20900.0,43.7101,43.7183,43.4741,43.4985,20900.0
2011-08-08 13:40:00,53.47,53.62,53.4,53.4,43500.0,43.5229,43.645,43.4659,43.4659,43500.0
2011-08-08 13:45:00,53.44,53.48,53.27,53.35,25400.0,43.4985,43.531,43.3601,43.4252,25400.0
2011-08-08 13:50:00,53.37,53.65,53.19,53.44,15000.0,43.4415,43.6694,43.295,43.4985,15000.0
2011-08-08 13:55:00,53.47,53.48,52.97,52.98,12000.0,43.5229,43.531,43.1159,43.1241,12000.0
2011-08-08 14:00:00,53.03,53.23,52.94,53.19,21700.0,43.1648,43.3276,43.0915,43.295,21700.0
2011-08-08 14:05:00,53.19,53.24,53.0,53.11,29400.0,43.295,43.3357,43.1403,43.2299,29400.0
2011-08-08 14:10:00,53.07,53.17,52.68,52.7,43800.0,43.1973,43.2787,42.8799,42.8961,43800.0
2011-08-08 14:15:00,52.7,52.7,52.1,52.28,29300.0,42.8961,42.8961,42.4078,42.5543,29300.0
2011-08-08 14:20:00,52.25,52.37,52.0,52.04,28200.0,42.5299,42.6275,42.3264,42.3589,28200.0
2011-08-08 14:25:00,52.04,52.09,51.63,51.97,44300.0,42.3589,42.3996,42.0252,42.302,44300.0
2011-08-08 14:30:00,51.93,52.52,51.79,52.46,32900.0,42.2694,42.7496,42.1554,42.7008,32900.0
2011-08-08 14:35:00,52.53,52.7,52.39,52.52,64500.0,42.7578,42.8961,42.6438,42.7496,64500.0
2011-08-08 14:40:00,52.65,52.82,52.37,52.66,54900.0,42.8555,42.9938,42.6275,42.8636,54900.0
2011-08-08 14:45:00,52.59,52.66,52.22,52.28,59700.0,42.8066,42.8636,42.5054,42.5543,59700.0
2011-08-08 14:50:00,52.33,52.48,52.2,52.31,36900.0,42.595,42.7171,42.4892,42.5787,36900.0
2011-08-08 14:55:00,52.35,52.52,52.06,52.15,25300.0,42.6113,42.7496,42.3752,42.4485,25300.0
2011-08-08 15:00:00,52.1,52.2,52.02,52.2,27000.0,42.4078,42.4892,42.3427,42.4892,27000.0
2011-08-08 15:05:00,52.22,52.4,52.01,52.34,65200.0,42.5054,42.652,42.3345,42.6031,65200.0
2011-08-08 15:10:00,52.4,52.66,52.14,52.61,61700.0,42.652,42.8636,42.4403,42.8229,61700.0
2011-08-08 15:15:00,52.61,53.22,52.46,52.98,39000.0,42.8229,43.3194,42.7008,43.1241,39000.0
2011-08-08 15:20:00,52.97,53.35,52.9,53.28,36800.0,43.1159,43.4252,43.0589,43.3683,36800.0
2011-08-08 15:25:00,53.3,53.3,52.82,52.85,33400.0,43.3845,43.3845,42.9938,43.0182,33400.0
2011-08-08 15:30:00,52.88,52.94,52.65,52.77,35800.0,43.0427,43.0915,42.8555,42.9531,35800.0
2011-08-08 15:35:00,52.75,52.75,52.51,52.66,33300.0,42.9368,42.9368,42.7415,42.8636,33300.0
2011-08-08 15:40:00,52.76,52.76,52.51,52.56,32000.0,42.945,42.945,42.7415,42.7822,32000.0
2011-08-08 15:45:00,52.47,52.5,51.69,51.79,40800.0,42.7089,42.7334,42.074,42.1554,40800.0
2011-08-08 15:50:00,51.75,52.06,51.65,51.96,58100.0,42.1229,42.3752,42.0415,42.2938,58100.0
2011-08-08 15:55:00,51.92,51.92,51.45,51.53,106400.0,42.2613,42.2613,41.8787,41.9438,106400.0
2011-08-09 09:30:00,52.95,53.13,52.75,52.83,27400.0,43.0996,43.2462,42.9368,43.002,27400.0
2011-08-09 09:35:00,52.87,52.99,52.31,52.32,20900.0,43.0345,43.1322,42.5787,42.5868,20900.0
2011-08-09 09:40:00,52.32,52.36,51.47,51.68,37500.0,42.5868,42.6194,41.895,42.0659,37500.0
2011-08-09 09:45:00,51.75,52.37,51.75,52.2,24300.0,42.1229,42.6275,42.1229,42.4892,24300.0
2011-08-09 09:50:00,52.26,52.76,52.25,52.46,21000.0,42.538,42.945,42.5299,42.7008,21000.0
2011-08-09 09:55:00,52.56,52.9,52.41,52.87,16600.0,42.7822,43.0589,42.6601,43.0345,16600.0
2011-08-09 10:00:00,52.81,53.19,52.8,53.04,17200.0,42.9857,43.295,42.9775,43.1729,17200.0
2011-08-09 10:05:00,53.1,53.37,53.06,53.27,48300.0,43.2217,43.4415,43.1892,43.3601,48300.0
2011-08-09 10:10:00,53.32,53.67,53.18,53.65,18300.0,43.4008,43.6857,43.2869,43.6694,18300.0
2011-08-09 10:15:00,53.66,53.72,53.27,53.69,26400.0,43.6776,43.7264,43.3601,43.702,26400.0
2011-08-09 10:20:00,53.67,53.92,53.35,53.82,22600.0,43.6857,43.8892,43.4252,43.8078,22600.0
2011-08-09 10:25:00,53.87,54.11,53.8,54.05,18800.0,43.8485,44.0438,43.7915,43.995,18800.0
2011-08-09 10:30:00,54.06,54.43,53.94,54.34,45100.0,44.0031,44.3043,43.9055,44.2311,45100.0
2011-08-09 10:35:00,54.35,54.43,54.07,54.07,24300.0,44.2392,44.3043,44.0113,44.0113,24300.0
2011-08-09 10:40:00,54.05,54.1,53.92,54.03,16600.0,43.995,44.0357,43.8892,43.9787,16600.0
2011-08-09 10:45:00,54.02,54.4,53.98,54.31,17300.0,43.9706,44.2799,43.938,44.2066,17300.0
2011-08-09 10:50:00,54.27,54.43,54.09,54.13,16300.0,44.1741,44.3043,44.0276,44.0601,16300.0
2011-08-09 10:55:00,54.16,54.36,54.06,54.21,15000.0,44.0845,44.2473,44.0031,44.1252,15000.0
2011-08-09 11:00:00,54.16,54.2,53.96,53.98,20200.0,44.0845,44.1171,43.9218,43.938,20200.0
2011-08-09 11:05:00,53.97,54.17,53.95,54.02,18400.0,43.9299,44.0927,43.9136,43.9706,18400.0
2011-08-09 11:10:00,54.01,54.06,53.82,54.01,34500.0,43.9624,44.0031,43.8078,43.9624,34500.0
2011-08-09 11:15:00,54.04,54.19,54.0,54.1,9700.0,43.9869,44.109,43.9543,44.0357,9700.0
2011-08-09 11:20:00,54.1,54.22,54.06,54.13,12500.0,44.0357,44.1334,44.0031,44.0601,12500.0
2011-08-09 11:25:00,54.19,54.58,54.19,54.58,21400.0,44.109,44.4264,44.109,44.4264,21400.0
2011-08-09 11:30:00,54.59,54.62,54.38,54.48,23700.0,44.4346,44.459,44.2636,44.345,23700.0
2011-08-09 11:35:00,54.48,54.66,54.4,54.54,14000.0,44.345,44.4915,44.2799,44.3939,14000.0
2011-08-09 11:40:00,54.46,54.63,54.46,54.59,14000.0,44.3287,44.4671,44.3287,44.4346,14000.0
2011-08-09 11:45:00,54.59,54.59,54.41,54.54,17800.0,44.4346,44.4346,44.288,44.3939,17800.0
2011-08-09 11:50:00,54.51,54.6,54.48,54.59,30500.0,44.3694,44.4427,44.345,44.4346,30500.0
2011-08-09 11:55:00,54.62,54.74,54.57,54.64,8700.0,44.459,44.5566,44.4183,44.4752,8700.0
2011-08-09 12:00:00,54.67,54.74,54.44,54.44,15400.0,44.4997,44.5566,44.3125,44.3125,15400.0
2011-08-09 12:05:00,54.41,54.46,54.25,54.27,50500.0,44.288,44.3287,44.1578,44.1741,50500.0
2011-08-09 12:10:00,54.27,54.29,54.12,54.26,11300.0,44.1741,44.1904,44.052,44.1659,11300.0
2011-08-09 12:15:00,54.26,54.41,54.24,54.39,12300.0,44.1659,44.288,44.1497,44.2718,12300.0
2011-08-09 12:20:00,54.39,54.64,54.35,54.64,26400.0,44.2718,44.4752,44.2392,44.4752,26400.0
2011-08-09 12:25:00,54.66,54.68,54.57,54.65,13800.0,44.4915,44.5078,44.4183,44.4834,13800.0
2011-08-09 12:30:00,54.65,54.71,54.63,54.7,8000.0,44.4834,44.5322,44.4671,44.5241,8000.0
2011-08-09 12:35:00,54.69,54.71,54.62,54.67,20900.0,44.5159,44.5322,44.459,44.4997,20900.0
2011-08-09 12:40:00,54.67,54.69,54.56,54.61,5800.0,44.4997,44.5159,44.4101,44.4508,5800.0
2011-08-09 12:45:00,54.61,54.61,54.35,54.36,5800.0,44.4508,44.4508,44.2392,44.2473,5800.0
2011-08-09 12:50:00,54.29,54.34,54.19,54.34,8900.0,44.1904,44.2311,44.109,44.2311,8900.0
2011-08-09 12:55:00,54.34,54.34,54.14,54.17,6300.0,44.2311,44.2311,44.0683,44.0927,6300.0
2011-08-09 13:00:00,54.17,54.17,53.95,54.1,8000.0,44.0927,44.0927,43.9136,44.0357,8000.0
2011-08-09 13:05:00,54.08,54.18,54.04,54.06,16900.0,44.0194,44.1008,43.9869,44.0031,16900.0
2011-08-09 13:10:00,54.07,54.12,54.0,54.11,5700.0,44.0113,44.052,43.9543,44.0438,5700.0
2011-08-09 13:15:00,54.13,54.17,54.06,54.06,4400.0,44.0601,44.0927,44.0031,44.0031,4400.0
2011-08-09 13:20:00,54.06,54.14,54.03,54.09,5600.0,44.0031,44.0683,43.9787,44.0276,5600.0
2011-08-09 13:25:00,54.08,54.25,54.08,54.18,8200.0,44.0194,44.1578,44.0194,44.1008,8200.0
2011-08-09 13:30:00,54.18,54.24,54.03,54.07,7900.0,44.1008,44.1497,43.9787,44.0113,7900.0
2011-08-09 13:35:00,54.08,54.17,54.01,54.01,9300.0,44.0194,44.0927,43.9624,43.9624,9300.0
2011-08-09 13:40:00,54.02,54.11,54.0,54.08,7100.0,43.9706,44.0438,43.9543,44.0194,7100.0
2011-08-09 13:45:00,54.05,54.07,53.86,53.92,17300.0,43.995,44.0113,43.8404,43.8892,17300.0
2011-08-09 13:50:00,53.96,54.04,53.65,53.68,42300.0,43.9218,43.9869,43.6694,43.6938,42300.0
2011-08-09 13:55:00,53.64,53.94,53.56,53.8,10000.0,43.6613,43.9055,43.5962,43.7915,10000.0
2011-08-09 14:00:00,53.83,53.98,53.82,53.88,18000.0,43.8159,43.938,43.8078,43.8566,18000.0
2011-08-09 14:05:00,53.89,53.91,53.7,53.91,23800.0,43.8648,43.8811,43.7101,43.8811,23800.0
2011-08-09 14:10:00,53.88,54.06,53.86,53.93,22000.0,43.8566,44.0031,43.8404,43.8973,22000.0
2011-08-09 14:15:00,53.93,54.72,53.89,54.32,57000.0,43.8973,44.5404,43.8648,44.2148,57000.0
2011-08-09 14:20:00,54.26,54.45,53.65,54.03,63100.0,44.1659,44.3206,43.6694,43.9787,63100.0
2011-08-09 14:25:00,53.95,54.35,53.95,54.28,36600.0,43.9136,44.2392,43.9136,44.1822,36600.0
2011-08-09 14:30:00,54.32,54.34,53.79,53.91,30500.0,44.2148,44.2311,43.7834,43.8811,30500.0
2011-08-09 14:35:00,53.92,54.04,53.28,53.28,42200.0,43.8892,43.9869,43.3683,43.3683,42200.0
2011-08-09 14:40:00,53.25,53.25,52.46,52.48,67800.0,43.3438,43.3438,42.7008,42.7171,67800.0
2011-08-09 14:45:00,52.48,53.19,52.44,52.92,36300.0,42.7171,43.295,42.6845,43.0752,36300.0
2011-08-09 14:50:00,52.99,53.57,52.98,53.46,36400.0,43.1322,43.6043,43.1241,43.5148,36400.0
2011-08-09 14:55:00,53.38,53.47,53.1,53.32,24500.0,43.4496,43.5229,43.2217,43.4008,24500.0
2011-08-09 15:00:00,53.25,53.49,52.87,53.42,50200.0,43.3438,43.5392,43.0345,43.4822,50200.0
2011-08-09 15:05:00,53.4,53.62,53.33,53.56,23300.0,43.4659,43.645,43.409,43.5962,23300.0
2011-08-09 15:10:00,53.58,54.17,53.58,54.07,36300.0,43.6124,44.0927,43.6124,44.0113,36300.0
2011-08-09 15:15:00,54.1,54.53,54.04,54.36,30200.0,44.0357,44.3857,43.9869,44.2473,30200.0
2011-08-09 15:20:00,54.36,54.51,54.06,54.29,31100.0,44.2473,44.3694,44.0031,44.1904,31100.0
2011-08-09 15:25:00,54.28,54.55,54.06,54.34,32200.0,44.1822,44.402,44.0031,44.2311,32200.0
2011-08-09 15:30:00,54.36,54.44,54.11,54.38,26500.0,44.2473,44.3125,44.0438,44.2636,26500.0
2011-08-09 15:35:00,54.33,54.43,54.13,54.39,21600.0,44.2229,44.3043,44.0601,44.2718,21600.0
2011-08-09 15:40:00,54.45,54.98,54.37,54.86,22500.0,44.3206,44.752,44.2555,44.6543,22500.0
2011-08-09 15:45:00,54.81,55.42,54.81,55.41,26400.0,44.6136,45.1101,44.6136,45.102,26400.0
2011-08-09 15:50:00,55.41,55.48,55.2,55.48,22200.0,45.102,45.159,44.9311,45.159,22200.0
2011-08-09 15:55:00,55.44,56.08,55.42,56.06,61900.0,45.1264,45.6474,45.1101,45.6311,61900.0
2011-08-10 09:30:00,53.53,54.24,52.87,54.06,80100.0,43.5717,44.1497,43.0345,44.0031,80100.0
2011-08-10 09:35:00,53.98,54.3,53.72,54.2,27500.0,43.938,44.1985,43.7264,44.1171,27500.0
2011-08-10 09:40:00,54.31,55.05,54.09,55.05,43000.0,44.2066,44.809,44.0276,44.809,43000.0
2011-08-10 09:45:00,55.09,55.23,54.43,54.63,61400.0,44.8415,44.9555,44.3043,44.4671,61400.0
2011-08-10 09:50:00,54.67,54.86,54.34,54.56,52800.0,44.4997,44.6543,44.2311,44.4101,52800.0
2011-08-10 09:55:00,54.56,54.85,54.04,54.25,47100.0,44.4101,44.6462,43.9869,44.1578,47100.0
2011-08-10 10:00:00,54.27,54.46,53.77,54.3,46800.0,44.1741,44.3287,43.7671,44.1985,46800.0
2011-08-10 10:05:00,54.29,54.59,53.97,53.97,70400.0,44.1904,44.4346,43.9299,43.9299,70400.0
2011-08-10 10:10:00,53.95,54.07,53.64,54.04,26500.0,43.9136,44.0113,43.6613,43.9869,26500.0
2011-08-10 10:15:00,53.99,54.22,53.83,54.17,26600.0,43.9462,44.1334,43.8159,44.0927,26600.0
2011-08-10 10:20:00,54.11,54.25,53.68,53.9,33400.0,44.0438,44.1578,43.6938,43.8729,33400.0
2011-08-10 10:25:00,53.9,53.98,53.7,53.87,49500.0,43.8729,43.938,43.7101,43.8485,49500.0
2011-08-10 10:30:00,53.87,54.28,53.56,54.16,38900.0,43.8485,44.1822,43.5962,44.0845,38900.0
2011-08-10 10:35:00,54.16,54.29,53.71,53.9,59300.0,44.0845,44.1904,43.7183,43.8729,59300.0
2011-08-10 10:40:00,53.89,54.06,53.71,53.78,35300.0,43.8648,44.0031,43.7183,43.7752,35300.0
2011-08-10 10:45:00,53.75,53.91,53.7,53.7,21700.0,43.7508,43.8811,43.7101,43.7101,21700.0
2011-08-10 10:50:00,53.78,53.79,53.43,53.48,17500.0,43.7752,43.7834,43.4903,43.531,17500.0
2011-08-10 10:55:00,53.45,53.95,53.45,53.7,57300.0,43.5066,43.9136,43.5066,43.7101,57300.0
2011-08-10 11:00:00,53.71,53.74,53.4,53.4,38300.0,43.7183,43.7427,43.4659,43.4659,38300.0
2011-08-10 11:05:00,53.46,53.67,53.4,53.62,35800.0,43.5148,43.6857,43.4659,43.645,35800.0
2011-08-10 11:10:00,53.63,53.92,53.59,53.82,13500.0,43.6531,43.8892,43.6206,43.8078,13500.0
2011-08-10 11:15:00,53.77,54.02,53.69,53.77,12000.0,43.7671,43.9706,43.702,43.7671,12000.0
2011-08-10 11:20:00,53.8,53.89,53.57,53.67,14300.0,43.7915,43.8648,43.6043,43.6857,14300.0
2011-08-10 11:25:00,53.63,53.79,53.59,53.67,19400.0,43.6531,43.7834,43.6206,43.6857,19400.0
2011-08-10 11:30:00,53.67,53.76,53.56,53.72,17700.0,43.6857,43.759,43.5962,43.7264,17700.0
2011-08-10 11:35:00,53.66,53.76,53.5,53.71,29200.0,43.6776,43.759,43.5473,43.7183,29200.0
2011-08-10 11:40:00,53.62,54.0,53.56,53.84,49400.0,43.645,43.9543,43.5962,43.8241,49400.0
2011-08-10 11:45:00,53.85,53.92,53.73,53.77,8800.0,43.8322,43.8892,43.7345,43.7671,8800.0
2011-08-10 11:50:00,53.81,54.17,53.81,54.13,17400.0,43.7997,44.0927,43.7997,44.0601,17400.0
2011-08-10 11:55:00,54.21,54.36,54.04,54.17,21000.0,44.1252,44.2473,43.9869,44.0927,21000.0
2011-08-10 12:00:00,54.12,54.33,53.94,54.29,18000.0,44.052,44.2229,43.9055,44.1904,18000.0
2011-08-10 12:05:00,54.32,54.56,54.31,54.41,26200.0,44.2148,44.4101,44.2066,44.288,26200.0
2011-08-10 12:10:00,54.41,54.41,54.18,54.21,13500.0,44.288,44.288,44.1008,44.1252,13500.0
2011-08-10 12:15:00,54.17,54.29,54.14,54.23,17700.0,44.0927,44.1904,44.0683,44.1415,17700.0
2011-08-10 12:20:00,54.28,54.28,54.03,54.09,11100.0,44.1822,44.1822,43.9787,44.0276,11100.0
2011-08-10 12:25:00,54.09,54.09,53.86,53.86,8500.0,44.0276,44.0276,43.8404,43.8404,8500.0
2011-08-10 12:30:00,53.83,53.95,53.78,53.86,14800.0,43.8159,43.9136,43.7752,43.8404,14800.0
2011-08-10 12:35:00,53.87,53.87,53.43,53.49,7300.0,43.8485,43.8485,43.4903,43.5392,7300.0
2011-08-10 12:40:00,53.53,53.61,53.38,53.54,10400.0,43.5717,43.6369,43.4496,43.5799,10400.0
2011-08-10 12:45:00,53.62,53.86,53.62,53.67,14800.0,43.645,43.8404,43.645,43.6857,14800.0
2011-08-10 12:50:00,53.67,53.87,53.6,53.86,7400.0,43.6857,43.8485,43.6287,43.8404,7400.0
2011-08-10 12:55:00,53.85,54.02,53.69,54.01,8800.0,43.8322,43.9706,43.702,43.9624,8800.0
2011-08-10 13:00:00,53.97,54.09,53.76,54.06,16700.0,43.9299,44.0276,43.759,44.0031,16700.0
2011-08-10 13:05:00,54.07,54.07,53.69,53.87,12000.0,44.0113,44.0113,43.702,43.8485,12000.0
2011-08-10 13:10:00,53.95,54.0,53.78,53.89,6500.0,43.9136,43.9543,43.7752,43.8648,6500.0
2011-08-10 13:15:00,53.94,54.0,53.64,53.77,36000.0,43.9055,43.9543,43.6613,43.7671,36000.0
2011-08-10 13:20:00,53.73,53.86,53.57,53.77,19100.0,43.7345,43.8404,43.6043,43.7671,19100.0
2011-08-10 13:25:00,53.81,54.0,53.7,53.87,13100.0,43.7997,43.9543,43.7101,43.8485,13100.0
2011-08-10 13:30:00,53.89,54.01,53.78,53.93,21600.0,43.8648,43.9624,43.7752,43.8973,21600.0
2011-08-10 13:35:00,53.99,54.04,53.85,53.99,19700.0,43.9462,43.9869,43.8322,43.9462,19700.0
2011-08-10 13:40:00,53.89,53.98,53.75,53.87,16800.0,43.8648,43.938,43.7508,43.8485,16800.0
2011-08-10 13:45:00,53.87,54.26,53.87,54.18,17700.0,43.8485,44.1659,43.8485,44.1008,17700.0
2011-08-10 13:50:00,54.18,54.37,54.17,54.37,7200.0,44.1008,44.2555,44.0927,44.2555,7200.0
2011-08-10 13:55:00,54.37,54.45,54.26,54.37,12100.0,44.2555,44.3206,44.1659,44.2555,12100.0
2011-08-10 14:00:00,54.37,54.5,54.22,54.4,12500.0,44.2555,44.3613,44.1334,44.2799,12500.0
2011-08-10 14:05:00,54.38,54.75,54.37,54.72,7600.0,44.2636,44.5648,44.2555,44.5404,7600.0
2011-08-10 14:10:00,54.76,55.05,54.76,54.91,18400.0,44.5729,44.809,44.5729,44.695,18400.0
2011-08-10 14:15:00,54.95,55.01,54.58,54.74,13500.0,44.7276,44.7764,44.4264,44.5566,13500.0
2011-08-10 14:20:00,54.78,55.0,54.78,54.91,12800.0,44.5892,44.7683,44.5892,44.695,12800.0
2011-08-10 14:25:00,54.92,55.09,54.87,55.02,23300.0,44.7032,44.8415,44.6625,44.7846,23300.0
2011-08-10 14:30:00,55.01,55.11,54.85,54.85,13600.0,44.7764,44.8578,44.6462,44.6462,13600.0
2011-08-10 14:35:00,54.88,54.96,54.64,54.65,32500.0,44.6706,44.7357,44.4752,44.4834,32500.0
2011-08-10 14:40:00,54.66,54.88,54.66,54.78,14700.0,44.4915,44.6706,44.4915,44.5892,14700.0
2011-08-10 14:45:00,54.75,55.04,54.73,54.8,26300.0,44.5648,44.8008,44.5485,44.6055,26300.0
2011-08-10 14:50:00,54.78,54.78,54.33,54.34,22400.0,44.5892,44.5892,44.2229,44.2311,22400.0
2011-08-10 14:55:00,54.33,54.6,54.33,54.37,13900.0,44.2229,44.4427,44.2229,44.2555,13900.0
2011-08-10 15:00:00,54.29,54.37,54.13,54.31,27100.0,44.1904,44.2555,44.0601,44.2066,27100.0
2011-08-10 15:05:00,54.36,54.45,53.88,53.88,34200.0,44.2473,44.3206,43.8566,43.8566,34200.0
2011-08-10 15:10:00,53.96,54.1,53.77,53.81,31900.0,43.9218,44.0357,43.7671,43.7997,31900.0
2011-08-10 15:15:00,53.81,54.04,53.69,53.87,32900.0,43.7997,43.9869,43.702,43.8485,32900.0
2011-08-10 15:20:00,53.85,53.91,53.69,53.88,42100.0,43.8322,43.8811,43.702,43.8566,42100.0
2011-08-10 15:25:00,53.91,54.05,53.67,53.84,38000.0,43.8811,43.995,43.6857,43.8241,38000.0
2011-08-10 15:30:00,53.8,53.84,53.37,53.42,46400.0,43.7915,43.8241,43.4415,43.4822,46400.0
2011-08-10 15:35:00,53.39,53.55,53.32,53.51,46400.0,43.4578,43.588,43.4008,43.5555,46400.0
2011-08-10 15:40:00,53.51,53.75,53.34,53.41,59200.0,43.5555,43.7508,43.4171,43.4741,59200.0
2011-08-10 15:45:00,53.41,53.47,53.0,53.15,41000.0,43.4741,43.5229,43.1403,43.2624,41000.0
2011-08-10 15:50:00,53.2,53.2,52.82,52.87,65000.0,43.3031,43.3031,42.9938,43.0345,65000.0
2011-08-10 15:55:00,52.88,52.93,52.62,52.75,62400.0,43.0427,43.0834,42.831,42.9368,62400.0
2011-08-11 09:30:00,52.9,53.99,52.9,53.99,40700.0,43.0589,43.9462,43.0589,43.9462,40700.0
2011-08-11 09:35:00,53.99,54.51,53.77,53.99,48900.0,43.9462,44.3694,43.7671,43.9462,48900.0
2011-08-11 09:40:00,54.01,54.42,54.01,54.25,51500.0,43.9624,44.2962,43.9624,44.1578,51500.0
2011-08-11 09:45:00,54.25,54.71,54.12,54.22,53300.0,44.1578,44.5322,44.052,44.1334,53300.0
2011-08-11 09:50:00,54.19,54.38,53.84,54.0,77200.0,44.109,44.2636,43.8241,43.9543,77200.0
2011-08-11 09:55:00,53.99,54.44,53.84,54.25,40100.0,43.9462,44.3125,43.8241,44.1578,40100.0
2011-08-11 10:00:00,54.27,54.75,54.22,54.67,24400.0,44.1741,44.5648,44.1334,44.4997,24400.0
2011-08-11 10:05:00,54.67,54.67,54.29,54.38,18500.0,44.4997,44.4997,44.1904,44.2636,18500.0
2011-08-11 10:10:00,54.39,54.48,54.12,54.48,19600.0,44.2718,44.345,44.052,44.345,19600.0
2011-08-11 10:15:00,54.49,55.21,54.49,55.02,24000.0,44.3532,44.9392,44.3532,44.7846,24000.0
2011-08-11 10:20:00,54.93,55.21,54.81,55.03,24100.0,44.7113,44.9392,44.6136,44.7927,24100.0
2011-08-11 10:25:00,55.03,55.2,54.86,54.92,12300.0,44.7927,44.9311,44.6543,44.7032,12300.0
2011-08-11 10:30:00,54.96,55.26,54.8,54.88,37400.0,44.7357,44.9799,44.6055,44.6706,37400.0
2011-08-11 10:35:00,54.84,54.98,54.7,54.91,22100.0,44.638,44.752,44.5241,44.695,22100.0
2011-08-11 10:40:00,54.86,54.9,54.63,54.76,13400.0,44.6543,44.6869,44.4671,44.5729,13400.0
2011-08-11 10:45:00,54.8,55.16,54.76,55.16,10600.0,44.6055,44.8985,44.5729,44.8985,10600.0
2011-08-11 10:50:00,55.15,55.29,55.03,55.21,21900.0,44.8904,45.0043,44.7927,44.9392,21900.0
2011-08-11 10:55:00,55.16,55.37,55.13,55.2,15400.0,44.8985,45.0694,44.8741,44.9311,15400.0
2011-08-11 11:00:00,55.25,55.48,55.12,55.46,19700.0,44.9718,45.159,44.866,45.1427,19700.0
2011-08-11 11:05:00,55.46,55.58,55.32,55.45,11600.0,45.1427,45.2404,45.0287,45.1346,11600.0
2011-08-11 11:10:00,55.33,55.46,55.22,55.34,14900.0,45.0369,45.1427,44.9474,45.045,14900.0
2011-08-11 11:15:00,55.39,55.44,55.14,55.42,20500.0,45.0857,45.1264,44.8822,45.1101,20500.0
2011-08-11 11:20:00,55.44,55.44,55.26,55.29,9800.0,45.1264,45.1264,44.9799,45.0043,9800.0
2011-08-11 11:25:00,55.35,55.39,55.07,55.23,18900.0,45.0532,45.0857,44.8253,44.9555,18900.0
2011-08-11 11:30:00,55.32,55.38,55.07,55.11,8900.0,45.0287,45.0776,44.8253,44.8578,8900.0
2011-08-11 11:35:00,55.12,55.16,54.86,54.95,8200.0,44.866,44.8985,44.6543,44.7276,8200.0
2011-08-11 11:40:00,54.96,55.02,54.82,54.98,31800.0,44.7357,44.7846,44.6218,44.752,31800.0
2011-08-11 11:45:00,54.97,55.07,54.77,54.95,40700.0,44.7439,44.8253,44.5811,44.7276,40700.0
2011-08-11 11:50:00,54.95,55.25,54.91,55.18,8600.0,44.7276,44.9718,44.695,44.9148,8600.0
2011-08-11 11:55:00,55.22,55.27,55.1,55.13,5600.0,44.9474,44.988,44.8497,44.8741,5600.0
2011-08-11 12:00:00,55.06,55.25,54.98,55.24,15700.0,44.8171,44.9718,44.752,44.9636,15700.0
2011-08-11 12:05:00,55.24,55.39,55.11,55.28,8500.0,44.9636,45.0857,44.8578,44.9962,8500.0
2011-08-11 12:10:00,55.28,55.43,55.2,55.4,20000.0,44.9962,45.1183,44.9311,45.0939,20000.0
2011-08-11 12:15:00,55.41,55.51,55.19,55.24,7400.0,45.102,45.1834,44.9229,44.9636,7400.0
2011-08-11 12:20:00,55.18,55.37,55.12,55.25,9900.0,44.9148,45.0694,44.866,44.9718,9900.0
2011-08-11 12:25:00,55.17,55.17,55.03,55.05,8200.0,44.9067,44.9067,44.7927,44.809,8200.0
2011-08-11 12:30:00,54.98,55.31,54.98,55.31,4700.0,44.752,45.0206,44.752,45.0206,4700.0
2011-08-11 12:35:00,55.29,55.37,55.22,55.37,5500.0,45.0043,45.0694,44.9474,45.0694,5500.0
2011-08-11 12:40:00,55.44,55.61,55.44,55.58,4900.0,45.1264,45.2648,45.1264,45.2404,4900.0
2011-08-11 12:45:00,55.6,55.84,55.59,55.67,30400.0,45.2567,45.452,45.2485,45.3136,30400.0
2011-08-11 12:50:00,55.67,55.77,55.62,55.77,6600.0,45.3136,45.395,45.2729,45.395,6600.0
2011-08-11 12:55:00,55.8,56.12,55.8,55.98,7700.0,45.4195,45.6799,45.4195,45.566,7700.0
2011-08-11 13:00:00,55.96,56.08,55.81,55.86,25900.0,45.5497,45.6474,45.4276,45.4683,25900.0
2011-08-11 13:05:00,55.85,55.94,55.77,55.93,4800.0,45.4602,45.5334,45.395,45.5253,4800.0
2011-08-11 13:10:00,55.94,56.06,55.83,55.96,20400.0,45.5334,45.6311,45.4439,45.5497,20400.0
2011-08-11 13:15:00,55.96,56.22,55.92,55.92,20000.0,45.5497,45.7613,45.5171,45.5171,20000.0
2011-08-11 13:20:00,55.92,56.2,55.86,56.02,12500.0,45.5171,45.745,45.4683,45.5985,12500.0
2011-08-11 13:25:00,56.03,56.12,55.9,56.02,12200.0,45.6067,45.6799,45.5008,45.5985,12200.0
2011-08-11 13:30:00,56.0,56.16,55.91,56.09,10400.0,45.5822,45.7125,45.509,45.6555,10400.0
2011-08-11 13:35:00,56.07,56.14,55.86,55.91,13600.0,45.6392,45.6962,45.4683,45.509,13600.0
2011-08-11 13:40:00,55.9,55.96,55.6,55.69,18300.0,45.5008,45.5497,45.2567,45.3299,18300.0
2011-08-11 13:45:00,55.67,55.96,55.67,55.86,18700.0,45.3136,45.5497,45.3136,45.4683,18700.0
2011-08-11 13:50:00,55.86,56.01,55.73,55.9,14200.0,45.4683,45.5904,45.3625,45.5008,14200.0
2011-08-11 13:55:00,55.88,56.13,55.83,56.13,11600.0,45.4846,45.6881,45.4439,45.6881,11600.0
2011-08-11 14:00:00,56.09,56.12,55.94,56.11,14300.0,45.6555,45.6799,45.5334,45.6718,14300.0
2011-08-11 14:05:00,56.11,56.18,56.04,56.1,10200.0,45.6718,45.7288,45.6148,45.6636,10200.0
2011-08-11 14:10:00,56.13,56.45,56.13,56.36,18100.0,45.6881,45.9485,45.6881,45.8753,18100.0
2011-08-11 14:15:00,56.39,56.48,56.34,56.38,10700.0,45.8997,45.973,45.859,45.8916,10700.0
2011-08-11 14:20:00,56.41,56.79,56.4,56.76,25700.0,45.916,46.2253,45.9078,46.2009,25700.0
2011-08-11 14:25:00,56.77,57.03,56.74,57.01,53100.0,46.209,46.4206,46.1846,46.4044,53100.0
2011-08-11 14:30:00,57.01,57.01,56.67,56.67,30500.0,46.4044,46.4044,46.1276,46.1276,30500.0
2011-08-11 14:35:00,56.65,56.78,56.56,56.59,8600.0,46.1113,46.2171,46.0381,46.0625,8600.0
2011-08-11 14:40:00,56.58,56.61,56.39,56.58,14400.0,46.0543,46.0788,45.8997,46.0543,14400.0
2011-08-11 14:45:00,56.57,56.65,56.45,56.53,20100.0,46.0462,46.1113,45.9485,46.0137,20100.0
2011-08-11 14:50:00,56.54,56.66,56.48,56.61,16900.0,46.0218,46.1195,45.973,46.0788,16900.0
2011-08-11 14:55:00,56.63,56.67,56.52,56.57,25500.0,46.095,46.1276,46.0055,46.0462,25500.0
2011-08-11 15:00:00,56.57,56.81,56.57,56.81,27300.0,46.0462,46.2416,46.0462,46.2416,27300.0
2011-08-11 15:05:00,56.85,57.2,56.84,57.06,31800.0,46.2741,46.559,46.266,46.4451,31800.0
2011-08-11 15:10:00,57.08,57.38,57.07,57.35,29200.0,46.4613,46.7055,46.4532,46.6811,29200.0
2011-08-11 15:15:00,57.35,57.5,57.27,57.38,21200.0,46.6811,46.8032,46.616,46.7055,21200.0
2011-08-11 15:20:00,57.39,57.49,57.25,57.46,22600.0,46.7137,46.7951,46.5997,46.7706,22600.0
2011-08-11 15:25:00,57.42,57.56,57.34,57.46,19900.0,46.7381,46.852,46.673,46.7706,19900.0
2011-08-11 15:30:00,57.51,57.77,57.46,57.73,26700.0,46.8113,47.023,46.7706,46.9904,26700.0
2011-08-11 15:35:00,57.78,57.8,57.45,57.66,28900.0,47.0311,47.0474,46.7625,46.9334,28900.0
2011-08-11 15:40:00,57.67,57.89,57.66,57.86,31100.0,46.9416,47.1206,46.9334,47.0962,31100.0
2011-08-11 15:45:00,57.87,58.0,57.5,57.57,45800.0,47.1044,47.2102,46.8032,46.8602,45800.0
2011-08-11 15:50:00,57.59,57.61,56.97,57.03,53700.0,46.8765,46.8927,46.3718,46.4206,53700.0
2011-08-11 15:55:00,57.05,57.28,56.97,56.99,49000.0,46.4369,46.6241,46.3718,46.3881,49000.0
2011-08-12 09:30:00,57.59,58.31,57.08,57.9,22400.0,46.8765,47.4625,46.4613,47.1288,22400.0
2011-08-12 09:35:00,57.98,57.98,57.5,57.67,15000.0,47.1939,47.1939,46.8032,46.9416,15000.0
2011-08-12 09:40:00,57.67,57.84,57.43,57.64,11400.0,46.9416,47.0799,46.7462,46.9172,11400.0
2011-08-12 09:45:00,57.64,58.11,57.62,58.1,11300.0,46.9172,47.2997,46.9009,47.2916,11300.0
2011-08-12 09:50:00,58.15,58.19,57.67,57.69,16500.0,47.3323,47.3648,46.9416,46.9579,16500.0
2011-08-12 09:55:00,57.66,57.66,57.25,57.42,15100.0,46.9334,46.9334,46.5997,46.7381,15100.0
2011-08-12 10:00:00,57.37,57.43,57.0,57.28,13700.0,46.6974,46.7462,46.3962,46.6241,13700.0
2011-08-12 10:05:00,57.31,57.39,57.09,57.21,30000.0,46.6485,46.7137,46.4695,46.5671,30000.0
2011-08-12 10:10:00,57.25,57.42,57.0,57.35,25100.0,46.5997,46.7381,46.3962,46.6811,25100.0
2011-08-12 10:15:00,57.35,57.4,57.1,57.26,19600.0,46.6811,46.7218,46.4776,46.6078,19600.0
2011-08-12 10:20:00,57.25,57.3,57.11,57.3,15000.0,46.5997,46.6404,46.4858,46.6404,15000.0
2011-08-12 10:25:00,57.31,57.53,57.28,57.44,17200.0,46.6485,46.8276,46.6241,46.7544,17200.0
2011-08-12 10:30:00,57.43,57.58,57.39,57.53,10500.0,46.7462,46.8683,46.7137,46.8276,10500.0
2011-08-12 10:35:00,57.53,57.88,57.53,57.81,13200.0,46.8276,47.1125,46.8276,47.0555,13200.0
2011-08-12 10:40:00,57.77,57.83,57.4,57.43,9700.0,47.023,47.0718,46.7218,46.7462,9700.0
2011-08-12 10:45:00,57.43,57.54,57.34,57.46,11000.0,46.7462,46.8358,46.673,46.7706,11000.0
2011-08-12 10:50:00,57.46,57.47,57.15,57.27,11100.0,46.7706,46.7788,46.5183,46.616,11100.0
2011-08-12 10:55:00,57.34,57.58,57.12,57.57,12500.0,46.673,46.8683,46.4939,46.8602,12500.0
2011-08-12 11:00:00,57.57,57.7,57.4,57.4,7900.0,46.8602,46.966,46.7218,46.7218,7900.0
2011-08-12 11:05:00,57.39,57.67,57.38,57.67,7400.0,46.7137,46.9416,46.7055,46.9416,7400.0
2011-08-12 11:10:00,57.73,57.79,57.64,57.73,7400.0,46.9904,47.0393,46.9172,46.9904,7400.0
2011-08-12 11:15:00,57.71,57.71,57.61,57.61,13000.0,46.9741,46.9741,46.8927,46.8927,13000.0
2011-08-12 11:20:00,57.63,57.7,57.53,57.65,9700.0,46.909,46.966,46.8276,46.9253,9700.0
2011-08-12 11:25:00,57.65,57.91,57.57,57.86,12800.0,46.9253,47.1369,46.8602,47.0962,12800.0
2011-08-12 11:30:00,57.8,58.14,57.77,58.0,14600.0,47.0474,47.3241,47.023,47.2102,14600.0
2011-08-12 11:35:00,58.0,58.31,58.0,58.21,22300.0,47.2102,47.4625,47.2102,47.3811,22300.0
2011-08-12 11:40:00,58.26,58.32,58.15,58.31,10400.0,47.4218,47.4707,47.3323,47.4625,10400.0
2011-08-12 11:45:00,58.34,58.52,58.34,58.36,10300.0,47.4869,47.6334,47.4869,47.5032,10300.0
2011-08-12 11:50:00,58.35,58.53,58.28,58.4,14000.0,47.4951,47.6416,47.4381,47.5358,14000.0
2011-08-12 11:55:00,58.39,58.41,58.18,58.41,7300.0,47.5276,47.5439,47.3567,47.5439,7300.0
2011-08-12 12:00:00,58.41,58.46,58.34,58.42,6700.0,47.5439,47.5846,47.4869,47.5521,6700.0
2011-08-12 12:05:00,58.44,58.45,58.23,58.25,9400.0,47.5683,47.5765,47.3974,47.4137,9400.0
2011-08-12 12:10:00,58.21,58.24,58.04,58.04,7400.0,47.3811,47.4055,47.2427,47.2427,7400.0
2011-08-12 12:15:00,58.04,58.23,58.01,58.15,11600.0,47.2427,47.3974,47.2183,47.3323,11600.0
2011-08-12 12:20:00,58.18,58.28,58.13,58.25,18200.0,47.3567,47.4381,47.316,47.4137,18200.0
2011-08-12 12:25:00,58.24,58.26,58.04,58.21,8200.0,47.4055,47.4218,47.2427,47.3811,8200.0
2011-08-12 12:30:00,58.22,58.27,57.97,58.23,13500.0,47.3893,47.43,47.1858,47.3974,13500.0
2011-08-12 12:35:00,58.24,58.24,57.81,57.81,13100.0,47.4055,47.4055,47.0555,47.0555,13100.0
2011-08-12 12:40:00,57.84,58.08,57.84,58.03,11800.0,47.0799,47.2753,47.0799,47.2346,11800.0
2011-08-12 12:45:00,58.08,58.08,57.56,57.56,21100.0,47.2753,47.2753,46.852,46.852,21100.0
2011-08-12 12:50:00,57.57,57.92,57.53,57.84,13400.0,46.8602,47.1451,46.8276,47.0799,13400.0
2011-08-12 12:55:00,57.84,57.94,57.8,57.94,5600.0,47.0799,47.1613,47.0474,47.1613,5600.0
2011-08-12 13:00:00,58.01,58.09,57.99,58.07,5800.0,47.2183,47.2834,47.202,47.2672,5800.0
2011-08-12 13:05:00,58.06,58.06,57.86,57.86,11700.0,47.259,47.259,47.0962,47.0962,11700.0
2011-08-12 13:10:00,57.9,57.99,57.84,57.84,7900.0,47.1288,47.202,47.0799,47.0799,7900.0
2011-08-12 13:15:00,57.8,57.98,57.79,57.98,5700.0,47.0474,47.1939,47.0393,47.1939,5700.0
2011-08-12 13:20:00,57.98,58.03,57.82,57.88,8900.0,47.1939,47.2346,47.0637,47.1125,8900.0
2011-08-12 13:25:00,57.88,57.96,57.84,57.96,10000.0,47.1125,47.1776,47.0799,47.1776,10000.0
2011-08-12 13:30:00,57.98,58.02,57.89,58.0,7700.0,47.1939,47.2265,47.1206,47.2102,7700.0
2011-08-12 13:35:00,58.0,58.19,57.93,58.05,17400.0,47.2102,47.3648,47.1532,47.2509,17400.0
2011-08-12 13:40:00,58.09,58.25,58.05,58.18,10200.0,47.2834,47.4137,47.2509,47.3567,10200.0
2011-08-12 13:45:00,58.14,58.23,58.1,58.14,10700.0,47.3241,47.3974,47.2916,47.3241,10700.0
2011-08-12 13:50:00,58.1,58.13,57.97,58.02,13300.0,47.2916,47.316,47.1858,47.2265,13300.0
2011-08-12 13:55:00,58.0,58.04,57.89,57.98,15400.0,47.2102,47.2427,47.1206,47.1939,15400.0
2011-08-12 14:00:00,57.99,58.09,57.99,58.05,34100.0,47.202,47.2834,47.202,47.2509,34100.0
2011-08-12 14:05:00,58.08,58.29,58.06,58.29,8000.0,47.2753,47.4462,47.259,47.4462,8000.0
2011-08-12 14:10:00,58.29,58.37,57.98,58.19,12800.0,47.4462,47.5114,47.1939,47.3648,12800.0
2011-08-12 14:15:00,58.2,58.26,57.85,58.01,15600.0,47.373,47.4218,47.0881,47.2183,15600.0
2011-08-12 14:20:00,58.01,58.01,57.77,57.81,10500.0,47.2183,47.2183,47.023,47.0555,10500.0
2011-08-12 14:25:00,57.85,58.14,57.85,58.07,11500.0,47.0881,47.3241,47.0881,47.2672,11500.0
2011-08-12 14:30:00,58.06,58.17,57.91,57.99,16500.0,47.259,47.3486,47.1369,47.202,16500.0
2011-08-12 14:35:00,57.94,57.99,57.76,57.77,9300.0,47.1613,47.202,47.0148,47.023,9300.0
2011-08-12 14:40:00,57.76,57.98,57.76,57.98,14100.0,47.0148,47.1939,47.0148,47.1939,14100.0
2011-08-12 14:45:00,57.98,58.14,57.94,58.0,15000.0,47.1939,47.3241,47.1613,47.2102,15000.0
2011-08-12 14:50:00,57.96,58.1,57.81,58.1,19700.0,47.1776,47.2916,47.0555,47.2916,19700.0
2011-08-12 14:55:00,58.08,58.09,57.94,57.98,14100.0,47.2753,47.2834,47.1613,47.1939,14100.0
2011-08-12 15:00:00,57.98,58.21,57.95,58.08,14500.0,47.1939,47.3811,47.1695,47.2753,14500.0
2011-08-12 15:05:00,58.08,58.22,58.04,58.05,22100.0,47.2753,47.3893,47.2427,47.2509,22100.0
2011-08-12 15:10:00,58.02,58.15,57.95,58.06,19200.0,47.2265,47.3323,47.1695,47.259,19200.0
2011-08-12 15:15:00,57.99,58.13,57.99,58.11,13200.0,47.202,47.316,47.202,47.2997,13200.0
2011-08-12 15:20:00,58.09,58.3,58.09,58.19,18500.0,47.2834,47.4544,47.2834,47.3648,18500.0
2011-08-12 15:25:00,58.19,58.24,58.04,58.04,15800.0,47.3648,47.4055,47.2427,47.2427,15800.0
2011-08-12 15:30:00,58.1,58.15,57.84,58.01,27700.0,47.2916,47.3323,47.0799,47.2183,27700.0
2011-08-12 15:35:00,57.98,58.11,57.94,58.05,29900.0,47.1939,47.2997,47.1613,47.2509,29900.0
2011-08-12 15:40:00,58.07,58.16,58.01,58.02,44300.0,47.2672,47.3404,47.2183,47.2265,44300.0
2011-08-12 15:45:00,58.04,58.15,57.98,58.04,31600.0,47.2427,47.3323,47.1939,47.2427,31600.0
2011-08-12 15:50:00,58.09,58.1,57.98,58.02,11700.0,47.2834,47.2916,47.1939,47.2265,11700.0
2011-08-12 15:55:00,58.01,58.13,58.0,58.06,32100.0,47.2183,47.316,47.2102,47.259,32100.0
2011-08-15 09:30:00,58.87,59.09,58.57,58.95,16900.0,47.9183,48.0974,47.6741,47.9835,16900.0
2011-08-15 09:35:00,58.97,59.14,58.97,59.14,3500.0,47.9997,48.1381,47.9997,48.1381,3500.0
2011-08-15 09:40:00,59.07,59.35,59.07,59.19,8000.0,48.0811,48.309,48.0811,48.1788,8000.0
2011-08-15 09:45:00,59.2,59.32,58.98,59.18,23300.0,48.1869,48.2846,48.0079,48.1707,23300.0
2011-08-15 09:50:00,59.13,59.13,58.77,58.77,5300.0,48.13,48.13,47.8369,47.8369,5300.0
2011-08-15 09:55:00,58.77,58.84,58.68,58.81,5200.0,47.8369,47.8939,47.7637,47.8695,5200.0
2011-08-15 10:00:00,58.81,58.97,58.74,58.82,6500.0,47.8695,47.9997,47.8125,47.8776,6500.0
2011-08-15 10:05:00,58.85,58.98,58.77,58.86,11200.0,47.9021,48.0079,47.8369,47.9102,11200.0
2011-08-15 10:10:00,58.83,58.9,58.77,58.9,6900.0,47.8858,47.9428,47.8369,47.9428,6900.0
2011-08-15 10:15:00,58.9,58.97,58.82,58.83,6000.0,47.9428,47.9997,47.8776,47.8858,6000.0
2011-08-15 10:20:00,58.83,58.98,58.83,58.97,8400.0,47.8858,48.0079,47.8858,47.9997,8400.0
2011-08-15 10:25:00,59.04,59.06,58.97,59.05,6000.0,48.0567,48.073,47.9997,48.0649,6000.0
2011-08-15 10:30:00,59.06,59.1,58.89,58.89,3100.0,48.073,48.1055,47.9346,47.9346,3100.0
2011-08-15 10:35:00,58.85,58.93,58.77,58.77,3200.0,47.9021,47.9672,47.8369,47.8369,3200.0
2011-08-15 10:40:00,58.75,58.75,58.53,58.58,7300.0,47.8207,47.8207,47.6416,47.6823,7300.0
2011-08-15 10:45:00,58.6,58.64,58.51,58.56,5200.0,47.6986,47.7311,47.6253,47.666,5200.0
2011-08-15 10:50:00,58.59,58.64,58.5,58.52,7000.0,47.6904,47.7311,47.6172,47.6334,7000.0
2011-08-15 10:55:00,58.53,58.53,58.4,58.44,5300.0,47.6416,47.6416,47.5358,47.5683,5300.0
2011-08-15 11:00:00,58.5,58.62,58.49,58.5,6100.0,47.6172,47.7148,47.609,47.6172,6100.0
2011-08-15 11:05:00,58.51,58.51,58.35,58.38,5300.0,47.6253,47.6253,47.4951,47.5195,5300.0
2011-08-15 11:10:00,58.38,58.43,58.34,58.35,16700.0,47.5195,47.5602,47.4869,47.4951,16700.0
2011-08-15 11:15:00,58.36,58.38,58.26,58.28,31700.0,47.5032,47.5195,47.4218,47.4381,31700.0
2011-08-15 11:20:00,58.31,58.4,58.31,58.4,6100.0,47.4625,47.5358,47.4625,47.5358,6100.0
2011-08-15 11:25:00,58.35,58.41,58.3,58.37,13000.0,47.4951,47.5439,47.4544,47.5114,13000.0
2011-08-15 11:30:00,58.34,58.35,58.23,58.29,9900.0,47.4869,47.4951,47.3974,47.4462,9900.0
2011-08-15 11:35:00,58.3,58.34,58.3,58.34,3900.0,47.4544,47.4869,47.4544,47.4869,3900.0
2011-08-15 11:40:00,58.34,58.49,58.34,58.49,4000.0,47.4869,47.609,47.4869,47.609,4000.0
2011-08-15 11:45:00,58.48,58.61,58.47,58.48,26500.0,47.6009,47.7067,47.5927,47.6009,26500.0
2011-08-15 11:50:00,58.48,58.57,58.46,58.52,10400.0,47.6009,47.6741,47.5846,47.6334,10400.0
2011-08-15 11:55:00,58.52,58.53,58.48,58.51,5300.0,47.6334,47.6416,47.6009,47.6253,5300.0
2011-08-15 12:00:00,58.5,58.64,58.48,58.64,9500.0,47.6172,47.7311,47.6009,47.7311,9500.0
2011-08-15 12:05:00,58.61,58.61,58.39,58.39,5200.0,47.7067,47.7067,47.5276,47.5276,5200.0
2011-08-15 12:10:00,58.42,58.43,58.32,58.36,6000.0,47.5521,47.5602,47.4707,47.5032,6000.0
2011-08-15 12:15:00,58.34,58.45,58.32,58.45,5100.0,47.4869,47.5765,47.4707,47.5765,5100.0
2011-08-15 12:20:00,58.45,58.49,58.42,58.44,3000.0,47.5765,47.609,47.5521,47.5683,3000.0
2011-08-15 12:25:00,58.44,58.56,58.44,58.56,9300.0,47.5683,47.666,47.5683,47.666,9300.0
2011-08-15 12:30:00,58.58,58.59,58.47,58.48,4900.0,47.6823,47.6904,47.5927,47.6009,4900.0
2011-08-15 12:35:00,58.48,58.55,58.47,58.54,7100.0,47.6009,47.6579,47.5927,47.6497,7100.0
2011-08-15 12:40:00,58.53,58.61,58.52,58.57,6900.0,47.6416,47.7067,47.6334,47.6741,6900.0
2011-08-15 12:45:00,58.55,58.56,58.5,58.53,8000.0,47.6579,47.666,47.6172,47.6416,8000.0
2011-08-15 12:50:00,58.52,58.77,58.52,58.68,6000.0,47.6334,47.8369,47.6334,47.7637,6000.0
2011-08-15 12:55:00,58.68,58.73,58.67,58.7,2200.0,47.7637,47.8044,47.7555,47.78,2200.0
2011-08-15 13:00:00,58.7,58.81,58.65,58.67,3400.0,47.78,47.8695,47.7393,47.7555,3400.0
2011-08-15 13:05:00,58.65,58.65,58.52,58.6,4800.0,47.7393,47.7393,47.6334,47.6986,4800.0
2011-08-15 13:10:00,58.66,58.66,58.47,58.54,5800.0,47.7474,47.7474,47.5927,47.6497,5800.0
2011-08-15 13:15:00,58.54,58.62,58.53,58.6,3000.0,47.6497,47.7148,47.6416,47.6986,3000.0
2011-08-15 13:20:00,58.58,58.6,58.51,58.6,23200.0,47.6823,47.6986,47.6253,47.6986,23200.0
2011-08-15 13:25:00,58.61,58.67,58.61,58.64,2400.0,47.7067,47.7555,47.7067,47.7311,2400.0
2011-08-15 13:30:00,58.67,58.72,58.63,58.72,3600.0,47.7555,47.7962,47.723,47.7962,3600.0
2011-08-15 13:35:00,58.73,58.79,58.67,58.71,4200.0,47.8044,47.8532,47.7555,47.7881,4200.0
2011-08-15 13:40:00,58.71,58.79,58.65,58.79,4600.0,47.7881,47.8532,47.7393,47.8532,4600.0
2011-08-15 13:45:00,58.76,58.77,58.66,58.66,4500.0,47.8288,47.8369,47.7474,47.7474,4500.0
2011-08-15 13:50:00,58.67,58.87,58.67,58.83,4300.0,47.7555,47.9183,47.7555,47.8858,4300.0
2011-08-15 13:55:00,58.81,58.85,58.78,58.8,3400.0,47.8695,47.9021,47.8451,47.8614,3400.0
2011-08-15 14:00:00,58.8,58.95,58.8,58.92,5900.0,47.8614,47.9835,47.8614,47.959,5900.0
2011-08-15 14:05:00,58.94,58.96,58.86,58.96,5200.0,47.9753,47.9916,47.9102,47.9916,5200.0
2011-08-15 14:10:00,58.96,58.96,58.86,58.93,4500.0,47.9916,47.9916,47.9102,47.9672,4500.0
2011-08-15 14:15:00,58.97,59.0,58.93,58.98,5400.0,47.9997,48.0242,47.9672,48.0079,5400.0
2011-08-15 14:20:00,58.99,59.11,58.95,59.06,7000.0,48.016,48.1137,47.9835,48.073,7000.0
2011-08-15 14:25:00,59.02,59.08,58.99,59.0,13500.0,48.0404,48.0893,48.016,48.0242,13500.0
2011-08-15 14:30:00,59.0,59.06,58.84,58.85,22500.0,48.0242,48.073,47.8939,47.9021,22500.0
2011-08-15 14:35:00,58.85,58.89,58.79,58.84,5900.0,47.9021,47.9346,47.8532,47.8939,5900.0
2011-08-15 14:40:00,58.83,59.02,58.83,58.94,8500.0,47.8858,48.0404,47.8858,47.9753,8500.0
2011-08-15 14:45:00,58.95,59.05,58.92,59.0,9900.0,47.9835,48.0649,47.959,48.0242,9900.0
2011-08-15 14:50:00,59.0,59.0,58.87,58.87,7100.0,48.0242,48.0242,47.9183,47.9183,7100.0
2011-08-15 14:55:00,58.91,59.0,58.88,58.98,9100.0,47.9509,48.0242,47.9265,48.0079,9100.0
2011-08-15 15:00:00,59.01,59.06,58.93,59.06,11800.0,48.0323,48.073,47.9672,48.073,11800.0
2011-08-15 15:05:00,59.06,59.14,59.01,59.14,14300.0,48.073,48.1381,48.0323,48.1381,14300.0
2011-08-15 15:10:00,59.14,59.15,59.03,59.07,11100.0,48.1381,48.1462,48.0486,48.0811,11100.0
2011-08-15 15:15:00,59.08,59.13,59.02,59.05,14000.0,48.0893,48.13,48.0404,48.0649,14000.0
2011-08-15 15:20:00,59.03,59.19,58.98,58.99,17900.0,48.0486,48.1788,48.0079,48.016,17900.0
2011-08-15 15:25:00,58.97,59.05,58.9,58.97,9500.0,47.9997,48.0649,47.9428,47.9997,9500.0
2011-08-15 15:30:00,58.99,59.15,58.91,59.09,19200.0,48.016,48.1462,47.9509,48.0974,19200.0
2011-08-15 15:35:00,59.09,59.31,59.09,59.21,16700.0,48.0974,48.2765,48.0974,48.1951,16700.0
2011-08-15 15:40:00,59.22,59.31,59.18,59.27,15100.0,48.2032,48.2765,48.1707,48.2439,15100.0
2011-08-15 15:45:00,59.32,59.38,59.27,59.32,15600.0,48.2846,48.3335,48.2439,48.2846,15600.0
2011-08-15 15:50:00,59.33,59.47,59.32,59.39,22400.0,48.2928,48.4067,48.2846,48.3416,22400.0
2011-08-15 15:55:00,59.4,59.49,59.35,59.41,26100.0,48.3497,48.423,48.309,48.3579,26100.0
2011-08-16 09:30:00,57.38,58.0,57.38,57.85,46200.0,46.7055,47.2102,46.7055,47.0881,46200.0
2011-08-16 09:35:00,57.92,57.96,57.63,57.66,33300.0,47.1451,47.1776,46.909,46.9334,33300.0
2011-08-16 09:40:00,57.68,57.78,57.4,57.5,40000.0,46.9497,47.0311,46.7218,46.8032,40000.0
2011-08-16 09:45:00,57.45,57.45,56.6,56.6,43800.0,46.7625,46.7625,46.0706,46.0706,43800.0
2011-08-16 09:50:00,56.53,56.58,56.18,56.21,49600.0,46.0137,46.0543,45.7288,45.7532,49600.0
2011-08-16 09:55:00,56.19,56.4,56.08,56.22,40200.0,45.7369,45.9078,45.6474,45.7613,40200.0
2011-08-16 10:00:00,56.22,56.62,56.17,56.5,37500.0,45.7613,46.0869,45.7206,45.9892,37500.0
2011-08-16 10:05:00,56.5,56.59,56.19,56.28,27600.0,45.9892,46.0625,45.7369,45.8102,27600.0
2011-08-16 10:10:00,56.25,56.42,56.24,56.38,23000.0,45.7857,45.9241,45.7776,45.8916,23000.0
2011-08-16 10:15:00,56.4,56.51,56.29,56.34,33600.0,45.9078,45.9974,45.8183,45.859,33600.0
2011-08-16 10:20:00,56.35,56.41,56.16,56.24,37300.0,45.8671,45.916,45.7125,45.7776,37300.0
2011-08-16 10:25:00,56.24,56.24,56.0,56.05,41900.0,45.7776,45.7776,45.5822,45.6229,41900.0
2011-08-16 10:30:00,56.03,56.39,56.02,56.33,30500.0,45.6067,45.8997,45.5985,45.8509,30500.0
2011-08-16 10:35:00,56.38,56.39,56.2,56.27,18600.0,45.8916,45.8997,45.745,45.802,18600.0
2011-08-16 10:40:00,56.25,56.38,56.17,56.2,67400.0,45.7857,45.8916,45.7206,45.745,67400.0
2011-08-16 10:45:00,56.2,56.21,55.82,55.88,44800.0,45.745,45.7532,45.4357,45.4846,44800.0
2011-08-16 10:50:00,55.91,55.93,55.72,55.75,41600.0,45.509,45.5253,45.3543,45.3788,41600.0
2011-08-16 10:55:00,55.73,55.8,55.6,55.73,46000.0,45.3625,45.4195,45.2567,45.3625,46000.0
2011-08-16 11:00:00,55.73,55.93,55.65,55.88,51100.0,45.3625,45.5253,45.2974,45.4846,51100.0
2011-08-16 11:05:00,55.89,55.89,55.61,55.72,38600.0,45.4927,45.4927,45.2648,45.3543,38600.0
2011-08-16 11:10:00,55.72,55.81,55.61,55.68,77500.0,45.3543,45.4276,45.2648,45.3218,77500.0
2011-08-16 11:15:00,55.7,55.71,55.6,55.64,17300.0,45.3381,45.3462,45.2567,45.2892,17300.0
2011-08-16 11:20:00,55.62,55.64,55.46,55.49,38100.0,45.2729,45.2892,45.1427,45.1671,38100.0
2011-08-16 11:25:00,55.5,55.82,55.47,55.74,28200.0,45.1753,45.4357,45.1508,45.3706,28200.0
2011-08-16 11:30:00,55.73,55.91,55.64,55.78,96900.0,45.3625,45.509,45.2892,45.4032,96900.0
2011-08-16 11:35:00,55.81,55.82,55.42,55.53,97200.0,45.4276,45.4357,45.1101,45.1997,97200.0
2011-08-16 11:40:00,55.54,55.81,55.49,55.74,54100.0,45.2078,45.4276,45.1671,45.3706,54100.0
2011-08-16 11:45:00,55.77,55.78,55.64,55.72,36600.0,45.395,45.4032,45.2892,45.3543,36600.0
2011-08-16 11:50:00,55.68,55.79,55.67,55.73,34000.0,45.3218,45.4113,45.3136,45.3625,34000.0
2011-08-16 11:55:00,55.71,55.77,55.68,55.75,31400.0,45.3462,45.395,45.3218,45.3788,31400.0
2011-08-16 12:00:00,55.73,55.89,55.73,55.79,34900.0,45.3625,45.4927,45.3625,45.4113,34900.0
2011-08-16 12:05:00,55.79,56.05,55.72,56.02,34100.0,45.4113,45.6229,45.3543,45.5985,34100.0
2011-08-16 12:10:00,56.04,56.12,55.42,55.69,64800.0,45.6148,45.6799,45.1101,45.3299,64800.0
2011-08-16 12:15:00,55.66,55.71,55.45,55.6,60300.0,45.3055,45.3462,45.1346,45.2567,60300.0
2011-08-16 12:20:00,55.58,55.81,55.5,55.66,24600.0,45.2404,45.4276,45.1753,45.3055,24600.0
2011-08-16 12:25:00,55.6,55.61,55.23,55.41,46600.0,45.2567,45.2648,44.9555,45.102,46600.0
2011-08-16 12:30:00,55.36,55.39,55.16,55.27,42400.0,45.0613,45.0857,44.8985,44.988,42400.0
2011-08-16 12:35:00,55.27,55.33,55.1,55.16,14200.0,44.988,45.0369,44.8497,44.8985,14200.0
2011-08-16 12:40:00,55.16,55.25,55.0,55.03,11900.0,44.8985,44.9718,44.7683,44.7927,11900.0
2011-08-16 12:45:00,55.03,55.1,54.8,54.86,37500.0,44.7927,44.8497,44.6055,44.6543,37500.0
2011-08-16 12:50:00,54.88,54.88,54.7,54.77,47900.0,44.6706,44.6706,44.5241,44.5811,47900.0
2011-08-16 12:55:00,54.77,54.77,54.52,54.6,24700.0,44.5811,44.5811,44.3776,44.4427,24700.0
2011-08-16 13:00:00,54.57,54.65,54.43,54.49,74100.0,44.4183,44.4834,44.3043,44.3532,74100.0
2011-08-16 13:05:00,54.5,54.78,54.38,54.75,39400.0,44.3613,44.5892,44.2636,44.5648,39400.0
2011-08-16 13:10:00,54.77,54.94,54.71,54.79,31400.0,44.5811,44.7194,44.5322,44.5973,31400.0
2011-08-16 13:15:00,54.78,54.92,54.72,54.89,13000.0,44.5892,44.7032,44.5404,44.6787,13000.0
2011-08-16 13:20:00,54.89,55.0,54.71,54.96,11400.0,44.6787,44.7683,44.5322,44.7357,11400.0
2011-08-16 13:25:00,54.96,54.98,54.84,54.86,11200.0,44.7357,44.752,44.638,44.6543,11200.0
2011-08-16 13:30:00,54.85,54.97,54.76,54.94,12600.0,44.6462,44.7439,44.5729,44.7194,12600.0
2011-08-16 13:35:00,54.96,55.0,54.86,54.91,14500.0,44.7357,44.7683,44.6543,44.695,14500.0
2011-08-16 13:40:00,54.92,54.98,54.8,54.86,14600.0,44.7032,44.752,44.6055,44.6543,14600.0
2011-08-16 13:45:00,54.86,54.97,54.81,54.93,13300.0,44.6543,44.7439,44.6136,44.7113,13300.0
2011-08-16 13:50:00,54.92,55.12,54.92,55.01,27800.0,44.7032,44.866,44.7032,44.7764,27800.0
2011-08-16 13:55:00,54.99,54.99,54.82,54.82,20900.0,44.7601,44.7601,44.6218,44.6218,20900.0
2011-08-16 14:00:00,54.82,54.93,54.76,54.81,27700.0,44.6218,44.7113,44.5729,44.6136,27700.0
2011-08-16 14:05:00,54.82,54.89,54.67,54.68,28100.0,44.6218,44.6787,44.4997,44.5078,28100.0
2011-08-16 14:10:00,54.7,54.74,54.63,54.63,29300.0,44.5241,44.5566,44.4671,44.4671,29300.0
2011-08-16 14:15:00,54.64,54.68,54.45,54.48,33100.0,44.4752,44.5078,44.3206,44.345,33100.0
2011-08-16 14:20:00,54.48,54.53,54.34,54.39,35600.0,44.345,44.3857,44.2311,44.2718,35600.0
2011-08-16 14:25:00,54.4,54.4,54.18,54.25,24800.0,44.2799,44.2799,44.1008,44.1578,24800.0
2011-08-16 14:30:00,54.23,54.36,54.04,54.09,41000.0,44.1415,44.2473,43.9869,44.0276,41000.0
2011-08-16 14:35:00,54.09,54.15,53.92,54.13,34900.0,44.0276,44.0764,43.8892,44.0601,34900.0
2011-08-16 14:40:00,54.14,54.27,54.12,54.21,30000.0,44.0683,44.1741,44.052,44.1252,30000.0
2011-08-16 14:45:00,54.22,54.22,53.84,53.87,57000.0,44.1334,44.1334,43.8241,43.8485,57000.0
2011-08-16 14:50:00,53.87,53.87,53.5,53.63,50100.0,43.8485,43.8485,43.5473,43.6531,50100.0
2011-08-16 14:55:00,53.63,53.74,53.51,53.51,46700.0,43.6531,43.7427,43.5555,43.5555,46700.0
2011-08-16 15:00:00,53.51,53.64,53.47,53.61,48400.0,43.5555,43.6613,43.5229,43.6369,48400.0
2011-08-16 15:05:00,53.61,53.9,53.59,53.9,59700.0,43.6369,43.8729,43.6206,43.8729,59700.0
2011-08-16 15:10:00,53.9,54.03,53.83,53.84,36900.0,43.8729,43.9787,43.8159,43.8241,36900.0
2011-08-16 15:15:00,53.84,54.08,53.7,54.07,51600.0,43.8241,44.0194,43.7101,44.0113,51600.0
2011-08-16 15:20:00,54.07,54.12,53.91,54.07,101300.0,44.0113,44.052,43.8811,44.0113,101300.0
2011-08-16 15:25:00,54.07,54.48,54.06,54.4,82500.0,44.0113,44.345,44.0031,44.2799,82500.0
2011-08-16 15:30:00,54.39,54.67,54.17,54.67,69600.0,44.2718,44.4997,44.0927,44.4997,69600.0
2011-08-16 15:35:00,54.68,55.01,54.6,54.99,78400.0,44.5078,44.7764,44.4427,44.7601,78400.0
2011-08-16 15:40:00,54.99,55.46,54.92,55.45,112700.0,44.7601,45.1427,44.7032,45.1346,112700.0
2011-08-16 15:45:00,55.45,55.61,55.18,55.3,118800.0,45.1346,45.2648,44.9148,45.0125,118800.0
2011-08-16 15:50:00,55.31,55.48,55.12,55.39,87000.0,45.0206,45.159,44.866,45.0857,87000.0
2011-08-16 15:55:00,55.4,55.44,55.25,55.25,125900.0,45.0939,45.1264,44.9718,44.9718,125900.0
2011-08-17 09:30:00,55.74,56.05,55.66,55.92,25100.0,45.3706,45.6229,45.3055,45.5171,25100.0
2011-08-17 09:35:00,55.98,56.02,55.81,55.87,9500.0,45.566,45.5985,45.4276,45.4764,9500.0
2011-08-17 09:40:00,55.83,55.89,55.69,55.7,21900.0,45.4439,45.4927,45.3299,45.3381,21900.0
2011-08-17 09:45:00,55.7,56.15,55.7,56.1,26800.0,45.3381,45.7043,45.3381,45.6636,26800.0
2011-08-17 09:50:00,56.1,56.1,55.97,55.97,11800.0,45.6636,45.6636,45.5578,45.5578,11800.0
2011-08-17 09:55:00,56.01,56.05,55.98,56.01,21000.0,45.5904,45.6229,45.566,45.5904,21000.0
2011-08-17 10:00:00,56.06,56.06,55.91,55.96,14400.0,45.6311,45.6311,45.509,45.5497,14400.0
2011-08-17 10:05:00,55.91,56.01,55.91,55.98,16600.0,45.509,45.5904,45.509,45.566,16600.0
2011-08-17 10:10:00,55.96,55.99,55.8,55.84,24200.0,45.5497,45.5741,45.4195,45.452,24200.0
2011-08-17 10:15:00,55.84,55.94,55.77,55.84,21600.0,45.452,45.5334,45.395,45.452,21600.0
2011-08-17 10:20:00,55.82,55.91,55.69,55.73,13300.0,45.4357,45.509,45.3299,45.3625,13300.0
2011-08-17 10:25:00,55.73,55.79,55.71,55.77,21800.0,45.3625,45.4113,45.3462,45.395,21800.0
2011-08-17 10:30:00,55.77,55.91,55.68,55.69,19700.0,45.395,45.509,45.3218,45.3299,19700.0
2011-08-17 10:35:00,55.69,55.7,55.57,55.63,35400.0,45.3299,45.3381,45.2322,45.2811,35400.0
2011-08-17 10:40:00,55.63,55.66,55.59,55.6,19500.0,45.2811,45.3055,45.2485,45.2567,19500.0
2011-08-17 10:45:00,55.61,55.62,55.5,55.55,17900.0,45.2648,45.2729,45.1753,45.216,17900.0
2011-08-17 10:50:00,55.55,55.57,55.38,55.47,22900.0,45.216,45.2322,45.0776,45.1508,22900.0
2011-08-17 10:55:00,55.47,55.47,55.27,55.29,15400.0,45.1508,45.1508,44.988,45.0043,15400.0
2011-08-17 11:00:00,55.28,55.37,55.22,55.31,43600.0,44.9962,45.0694,44.9474,45.0206,43600.0
2011-08-17 11:05:00,55.31,55.43,55.31,55.37,20800.0,45.0206,45.1183,45.0206,45.0694,20800.0
2011-08-17 11:10:00,55.36,55.39,55.3,55.3,13300.0,45.0613,45.0857,45.0125,45.0125,13300.0
2011-08-17 11:15:00,55.31,55.31,55.2,55.23,19400.0,45.0206,45.0206,44.9311,44.9555,19400.0
2011-08-17 11:20:00,55.25,55.27,55.18,55.18,6900.0,44.9718,44.988,44.9148,44.9148,6900.0
2011-08-17 11:25:00,55.18,55.18,55.0,55.05,10600.0,44.9148,44.9148,44.7683,44.809,10600.0
2011-08-17 11:30:00,55.03,55.1,54.93,54.94,15400.0,44.7927,44.8497,44.7113,44.7194,15400.0
2011-08-17 11:35:00,54.92,54.92,54.69,54.71,35800.0,44.7032,44.7032,44.5159,44.5322,35800.0
2011-08-17 11:40:00,54.7,54.73,54.5,54.52,43300.0,44.5241,44.5485,44.3613,44.3776,43300.0
2011-08-17 11:45:00,54.52,54.61,54.44,54.55,23400.0,44.3776,44.4508,44.3125,44.402,23400.0
2011-08-17 11:50:00,54.53,54.57,54.46,54.46,8300.0,44.3857,44.4183,44.3287,44.3287,8300.0
2011-08-17 11:55:00,54.45,54.45,54.23,54.27,14400.0,44.3206,44.3206,44.1415,44.1741,14400.0
2011-08-17 12:00:00,54.27,54.4,54.19,54.31,21300.0,44.1741,44.2799,44.109,44.2066,21300.0
2011-08-17 12:05:00,54.31,54.32,54.14,54.2,15200.0,44.2066,44.2148,44.0683,44.1171,15200.0
2011-08-17 12:10:00,54.22,54.3,54.1,54.18,28700.0,44.1334,44.1985,44.0357,44.1008,28700.0
2011-08-17 12:15:00,54.22,54.37,54.2,54.3,13400.0,44.1334,44.2555,44.1171,44.1985,13400.0
2011-08-17 12:20:00,54.29,54.58,54.29,54.57,17700.0,44.1904,44.4264,44.1904,44.4183,17700.0
2011-08-17 12:25:00,54.59,54.61,54.52,54.61,9300.0,44.4346,44.4508,44.3776,44.4508,9300.0
2011-08-17 12:30:00,54.6,54.65,54.58,54.65,12400.0,44.4427,44.4834,44.4264,44.4834,12400.0
2011-08-17 12:35:00,54.65,54.65,54.48,54.5,16000.0,44.4834,44.4834,44.345,44.3613,16000.0
2011-08-17 12:40:00,54.5,54.68,54.5,54.6,12800.0,44.3613,44.5078,44.3613,44.4427,12800.0
2011-08-17 12:45:00,54.59,54.59,54.52,54.55,10300.0,44.4346,44.4346,44.3776,44.402,10300.0
2011-08-17 12:50:00,54.55,54.6,54.46,54.48,12800.0,44.402,44.4427,44.3287,44.345,12800.0
2011-08-17 12:55:00,54.47,54.47,54.3,54.32,31600.0,44.3369,44.3369,44.1985,44.2148,31600.0
2011-08-17 13:00:00,54.31,54.4,54.3,54.4,22400.0,44.2066,44.2799,44.1985,44.2799,22400.0
2011-08-17 13:05:00,54.44,54.53,54.38,54.52,10100.0,44.3125,44.3857,44.2636,44.3776,10100.0
2011-08-17 13:10:00,54.51,54.63,54.45,54.53,10200.0,44.3694,44.4671,44.3206,44.3857,10200.0
2011-08-17 13:15:00,54.55,54.55,54.33,54.51,28900.0,44.402,44.402,44.2229,44.3694,28900.0
2011-08-17 13:20:00,54.52,54.57,54.36,54.42,10600.0,44.3776,44.4183,44.2473,44.2962,10600.0
2011-08-17 13:25:00,54.39,54.42,54.21,54.41,11000.0,44.2718,44.2962,44.1252,44.288,11000.0
2011-08-17 13:30:00,54.42,54.51,54.37,54.37,11500.0,44.2962,44.3694,44.2555,44.2555,11500.0
2011-08-17 13:35:00,54.39,54.45,54.36,54.38,6800.0,44.2718,44.3206,44.2473,44.2636,6800.0
2011-08-17 13:40:00,54.38,54.38,54.18,54.22,10600.0,44.2636,44.2636,44.1008,44.1334,10600.0
2011-08-17 13:45:00,54.21,54.32,54.2,54.32,26000.0,44.1252,44.2148,44.1171,44.2148,26000.0
2011-08-17 13:50:00,54.32,54.43,54.28,54.41,8000.0,44.2148,44.3043,44.1822,44.288,8000.0
2011-08-17 13:55:00,54.43,54.46,54.35,54.38,4400.0,44.3043,44.3287,44.2392,44.2636,4400.0
2011-08-17 14:00:00,54.38,54.47,54.38,54.41,13600.0,44.2636,44.3369,44.2636,44.288,13600.0
2011-08-17 14:05:00,54.41,54.42,54.37,54.4,8500.0,44.288,44.2962,44.2555,44.2799,8500.0
2011-08-17 14:10:00,54.4,54.53,54.4,54.45,10800.0,44.2799,44.3857,44.2799,44.3206,10800.0
2011-08-17 14:15:00,54.45,54.57,54.45,54.57,14200.0,44.3206,44.4183,44.3206,44.4183,14200.0
2011-08-17 14:20:00,54.57,54.66,54.48,54.5,13300.0,44.4183,44.4915,44.345,44.3613,13300.0
2011-08-17 14:25:00,54.5,54.5,54.39,54.41,10100.0,44.3613,44.3613,44.2718,44.288,10100.0
2011-08-17 14:30:00,54.41,54.44,54.35,54.35,11500.0,44.288,44.3125,44.2392,44.2392,11500.0
2011-08-17 14:35:00,54.34,54.34,54.12,54.12,18100.0,44.2311,44.2311,44.052,44.052,18100.0
2011-08-17 14:40:00,54.15,54.25,54.11,54.21,33000.0,44.0764,44.1578,44.0438,44.1252,33000.0
2011-08-17 14:45:00,54.22,54.23,54.12,54.18,22500.0,44.1334,44.1415,44.052,44.1008,22500.0
2011-08-17 14:50:00,54.18,54.18,54.1,54.16,18900.0,44.1008,44.1008,44.0357,44.0845,18900.0
2011-08-17 14:55:00,54.16,54.3,54.15,54.22,17300.0,44.0845,44.1985,44.0764,44.1334,17300.0
2011-08-17 15:00:00,54.25,54.29,54.15,54.22,15200.0,44.1578,44.1904,44.0764,44.1334,15200.0
2011-08-17 15:05:00,54.23,54.46,54.23,54.46,17800.0,44.1415,44.3287,44.1415,44.3287,17800.0
2011-08-17 15:10:00,54.44,54.47,54.36,54.38,14800.0,44.3125,44.3369,44.2473,44.2636,14800.0
2011-08-17 15:15:00,54.38,54.38,54.3,54.35,17300.0,44.2636,44.2636,44.1985,44.2392,17300.0
2011-08-17 15:20:00,54.36,54.36,54.26,54.28,34200.0,44.2473,44.2473,44.1659,44.1822,34200.0
2011-08-17 15:25:00,54.31,54.31,54.2,54.2,30600.0,44.2066,44.2066,44.1171,44.1171,30600.0
2011-08-17 15:30:00,54.21,54.21,54.03,54.03,40300.0,44.1252,44.1252,43.9787,43.9787,40300.0
2011-08-17 15:35:00,54.03,54.03,53.84,53.87,67800.0,43.9787,43.9787,43.8241,43.8485,67800.0
2011-08-17 15:40:00,53.88,53.96,53.87,53.89,29600.0,43.8566,43.9218,43.8485,43.8648,29600.0
2011-08-17 15:45:00,53.91,54.1,53.89,54.04,46700.0,43.8811,44.0357,43.8648,43.9869,46700.0
2011-08-17 15:50:00,54.04,54.08,53.87,53.89,37200.0,43.9869,44.0194,43.8485,43.8648,37200.0
2011-08-17 15:55:00,53.9,53.98,53.89,53.96,62600.0,43.8729,43.938,43.8648,43.9218,62600.0
2011-08-18 09:30:00,52.24,52.25,51.52,52.0,54100.0,42.5217,42.5299,41.9357,42.3264,54100.0
2011-08-18 09:35:00,51.93,51.93,51.31,51.38,28900.0,42.2694,42.2694,41.7647,41.8217,28900.0
2011-08-18 09:40:00,51.42,51.42,51.14,51.23,28900.0,41.8543,41.8543,41.6264,41.6996,28900.0
2011-08-18 09:45:00,51.2,51.42,51.17,51.23,23600.0,41.6752,41.8543,41.6508,41.6996,23600.0
2011-08-18 09:50:00,51.27,51.43,51.03,51.05,64600.0,41.7322,41.8624,41.5368,41.5531,64600.0
2011-08-18 09:55:00,51.03,51.16,50.91,51.06,39200.0,41.5368,41.6426,41.4391,41.5612,39200.0
2011-08-18 10:00:00,51.03,51.03,49.85,49.86,106800.0,41.5368,41.5368,40.5763,40.5845,106800.0
2011-08-18 10:05:00,49.92,49.93,49.32,49.58,64500.0,40.6333,40.6415,40.1449,40.3566,64500.0
2011-08-18 10:10:00,49.54,49.73,49.23,49.32,94900.0,40.324,40.4787,40.0717,40.1449,94900.0
2011-08-18 10:15:00,49.27,49.86,49.18,49.37,99100.0,40.1042,40.5845,40.031,40.1856,99100.0
2011-08-18 10:20:00,49.36,49.39,48.83,49.01,81200.0,40.1775,40.2019,39.7461,39.8926,81200.0
2011-08-18 10:25:00,49.06,49.21,48.85,49.12,38000.0,39.9333,40.0554,39.7624,39.9821,38000.0
2011-08-18 10:30:00,49.1,49.1,48.73,48.73,60800.0,39.9659,39.9659,39.6647,39.6647,60800.0
2011-08-18 10:35:00,48.73,48.81,48.11,48.16,140600.0,39.6647,39.7298,39.16,39.2007,140600.0
2011-08-18 10:40:00,48.11,48.3,47.92,47.98,76700.0,39.16,39.3147,39.0054,39.0542,76700.0
2011-08-18 10:45:00,47.96,48.22,47.53,48.19,112200.0,39.0379,39.2496,38.6879,39.2252,112200.0
2011-08-18 10:50:00,48.18,48.65,48.08,48.3,69200.0,39.217,39.5996,39.1356,39.3147,69200.0
2011-08-18 10:55:00,48.31,48.31,47.75,47.77,67900.0,39.3228,39.3228,38.867,38.8833,67900.0
2011-08-18 11:00:00,47.81,48.2,47.78,48.17,62100.0,38.9158,39.2333,38.8914,39.2089,62100.0
2011-08-18 11:05:00,48.2,48.24,48.0,48.1,26700.0,39.2333,39.2658,39.0705,39.1519,26700.0
2011-08-18 11:10:00,48.09,48.47,48.05,48.17,72400.0,39.1438,39.4531,39.1112,39.2089,72400.0
2011-08-18 11:15:00,48.16,48.42,48.05,48.41,37400.0,39.2007,39.4124,39.1112,39.4042,37400.0
2011-08-18 11:20:00,48.4,48.65,48.38,48.56,40800.0,39.3961,39.5996,39.3798,39.5263,40800.0
2011-08-18 11:25:00,48.56,48.73,48.54,48.65,21800.0,39.5263,39.6647,39.51,39.5996,21800.0
2011-08-18 11:30:00,48.66,48.95,48.62,48.78,37500.0,39.6077,39.8438,39.5752,39.7054,37500.0
2011-08-18 11:35:00,48.78,48.84,48.69,48.69,17400.0,39.7054,39.7542,39.6321,39.6321,17400.0
2011-08-18 11:40:00,48.69,48.91,48.63,48.89,26300.0,39.6321,39.8112,39.5833,39.7949,26300.0
2011-08-18 11:45:00,48.9,49.2,48.9,49.17,31000.0,39.8031,40.0473,39.8031,40.0228,31000.0
2011-08-18 11:50:00,49.18,49.23,48.87,48.89,53800.0,40.031,40.0717,39.7786,39.7949,53800.0
2011-08-18 11:55:00,48.89,49.19,48.86,49.17,17900.0,39.7949,40.0391,39.7705,40.0228,17900.0
2011-08-18 12:00:00,49.19,49.2,48.97,48.98,24700.0,40.0391,40.0473,39.86,39.8682,24700.0
2011-08-18 12:05:00,49.0,49.16,48.98,49.07,40300.0,39.8845,40.0147,39.8682,39.9414,40300.0
2011-08-18 12:10:00,49.07,49.24,49.03,49.19,33200.0,39.9414,40.0798,39.9089,40.0391,33200.0
2011-08-18 12:15:00,49.2,49.46,49.17,49.33,31400.0,40.0473,40.2589,40.0228,40.1531,31400.0
2011-08-18 12:20:00,49.33,49.37,49.29,49.33,24800.0,40.1531,40.1856,40.1205,40.1531,24800.0
2011-08-18 12:25:00,49.32,49.39,49.25,49.29,18600.0,40.1449,40.2019,40.088,40.1205,18600.0
2011-08-18 12:30:00,49.29,49.37,49.28,49.3,24500.0,40.1205,40.1856,40.1124,40.1287,24500.0
2011-08-18 12:35:00,49.29,49.36,49.29,49.33,8800.0,40.1205,40.1775,40.1205,40.1531,8800.0
2011-08-18 12:40:00,49.32,49.39,49.32,49.38,6500.0,40.1449,40.2019,40.1449,40.1938,6500.0
2011-08-18 12:45:00,49.4,49.49,49.36,49.43,20000.0,40.2101,40.2833,40.1775,40.2345,20000.0
2011-08-18 12:50:00,49.44,49.52,49.44,49.5,17200.0,40.2426,40.3077,40.2426,40.2915,17200.0
2011-08-18 12:55:00,49.53,49.64,49.53,49.61,42600.0,40.3159,40.4054,40.3159,40.381,42600.0
2011-08-18 13:00:00,49.6,49.62,49.5,49.56,22400.0,40.3728,40.3891,40.2915,40.3403,22400.0
2011-08-18 13:05:00,49.56,49.56,49.39,49.41,24300.0,40.3403,40.3403,40.2019,40.2182,24300.0
2011-08-18 13:10:00,49.43,49.43,49.31,49.31,25300.0,40.2345,40.2345,40.1368,40.1368,25300.0
2011-08-18 13:15:00,49.32,49.39,49.25,49.37,23500.0,40.1449,40.2019,40.088,40.1856,23500.0
2011-08-18 13:20:00,49.36,49.43,49.35,49.43,9900.0,40.1775,40.2345,40.1694,40.2345,9900.0
2011-08-18 13:25:00,49.44,49.45,49.39,49.42,13100.0,40.2426,40.2508,40.2019,40.2263,13100.0
2011-08-18 13:30:00,49.41,49.45,49.34,49.35,32600.0,40.2182,40.2508,40.1612,40.1694,32600.0
2011-08-18 13:35:00,49.34,49.39,49.26,49.28,39700.0,40.1612,40.2019,40.0961,40.1124,39700.0
2011-08-18 13:40:00,49.31,49.37,49.29,49.35,15000.0,40.1368,40.1856,40.1205,40.1694,15000.0
2011-08-18 13:45:00,49.33,49.38,49.3,49.36,22400.0,40.1531,40.1938,40.1287,40.1775,22400.0
2011-08-18 13:50:00,49.36,49.4,49.34,49.37,15400.0,40.1775,40.2101,40.1612,40.1856,15400.0
2011-08-18 13:55:00,49.37,49.41,49.33,49.41,13300.0,40.1856,40.2182,40.1531,40.2182,13300.0
2011-08-18 14:00:00,49.42,49.75,49.4,49.66,42900.0,40.2263,40.4949,40.2101,40.4217,42900.0
2011-08-18 14:05:00,49.67,49.69,49.62,49.64,10600.0,40.4298,40.4461,40.3891,40.4054,10600.0
2011-08-18 14:10:00,49.63,49.67,49.58,49.6,33600.0,40.3973,40.4298,40.3566,40.3728,33600.0
2011-08-18 14:15:00,49.6,49.69,49.5,49.69,16400.0,40.3728,40.4461,40.2915,40.4461,16400.0
2011-08-18 14:20:00,49.66,49.67,49.5,49.6,12400.0,40.4217,40.4298,40.2915,40.3728,12400.0
2011-08-18 14:25:00,49.59,49.59,49.36,49.4,14700.0,40.3647,40.3647,40.1775,40.2101,14700.0
2011-08-18 14:30:00,49.37,49.45,49.31,49.33,20900.0,40.1856,40.2508,40.1368,40.1531,20900.0
2011-08-18 14:35:00,49.34,49.45,49.32,49.43,24800.0,40.1612,40.2508,40.1449,40.2345,24800.0
2011-08-18 14:40:00,49.43,49.43,49.36,49.39,20400.0,40.2345,40.2345,40.1775,40.2019,20400.0
2011-08-18 14:45:00,49.38,49.41,49.33,49.38,25000.0,40.1938,40.2182,40.1531,40.1938,25000.0
2011-08-18 14:50:00,49.35,49.38,49.22,49.26,38500.0,40.1694,40.1938,40.0635,40.0961,38500.0
2011-08-18 14:55:00,49.26,49.27,49.02,49.03,41800.0,40.0961,40.1042,39.9007,39.9089,41800.0
2011-08-18 15:00:00,49.04,49.06,48.75,48.75,42800.0,39.917,39.9333,39.681,39.681,42800.0
2011-08-18 15:05:00,48.74,48.95,48.65,48.65,57000.0,39.6728,39.8438,39.5996,39.5996,57000.0
2011-08-18 15:10:00,48.65,48.73,48.53,48.58,46400.0,39.5996,39.6647,39.5019,39.5426,46400.0
2011-08-18 15:15:00,48.59,48.59,48.41,48.44,29600.0,39.5507,39.5507,39.4042,39.4286,29600.0
2011-08-18 15:20:00,48.45,48.45,48.25,48.29,42000.0,39.4368,39.4368,39.274,39.3065,42000.0
2011-08-18 15:25:00,48.29,48.54,48.29,48.4,42500.0,39.3065,39.51,39.3065,39.3961,42500.0
2011-08-18 15:30:00,48.41,48.47,48.28,48.28,61500.0,39.4042,39.4531,39.2984,39.2984,61500.0
2011-08-18 15:35:00,48.27,48.34,48.25,48.26,71700.0,39.2903,39.3472,39.274,39.2821,71700.0
2011-08-18 15:40:00,48.28,48.3,48.0,48.0,69600.0,39.2984,39.3147,39.0705,39.0705,69600.0
2011-08-18 15:45:00,48.01,48.04,47.78,47.81,87300.0,39.0786,39.1031,38.8914,38.9158,87300.0
2011-08-18 15:50:00,47.81,48.37,47.8,48.37,56700.0,38.9158,39.3717,38.9077,39.3717,56700.0
2011-08-18 15:55:00,48.36,48.57,48.33,48.4,79200.0,39.3635,39.5345,39.3391,39.3961,79200.0
2011-08-19 09:30:00,47.75,47.78,47.3,47.55,28300.0,38.867,38.8914,38.5007,38.7042,28300.0
2011-08-19 09:35:00,47.53,48.26,47.53,48.02,25800.0,38.6879,39.2821,38.6879,39.0868,25800.0
2011-08-19 09:40:00,48.02,48.64,48.0,48.25,70400.0,39.0868,39.5914,39.0705,39.274,70400.0
2011-08-19 09:45:00,48.19,48.26,47.78,47.78,8400.0,39.2252,39.2821,38.8914,38.8914,8400.0
2011-08-19 09:50:00,47.85,48.04,47.69,48.04,19900.0,38.9484,39.1031,38.8182,39.1031,19900.0
2011-08-19 09:55:00,48.03,48.25,47.99,48.16,64400.0,39.0949,39.274,39.0624,39.2007,64400.0
2011-08-19 10:00:00,48.19,48.53,48.13,48.42,41800.0,39.2252,39.5019,39.1763,39.4124,41800.0
2011-08-19 10:05:00,48.41,48.62,48.33,48.47,42100.0,39.4042,39.5752,39.3391,39.4531,42100.0
2011-08-19 10:10:00,48.44,48.57,48.38,48.42,8300.0,39.4286,39.5345,39.3798,39.4124,8300.0
2011-08-19 10:15:00,48.37,48.88,48.33,48.68,10300.0,39.3717,39.7868,39.3391,39.624,10300.0
2011-08-19 10:20:00,48.73,48.84,48.54,48.7,10500.0,39.6647,39.7542,39.51,39.6403,10500.0
2011-08-19 10:25:00,48.73,49.0,48.73,48.96,6500.0,39.6647,39.8845,39.6647,39.8519,6500.0
2011-08-19 10:30:00,48.95,49.0,48.78,48.85,19900.0,39.8438,39.8845,39.7054,39.7624,19900.0
2011-08-19 10:35:00,48.86,48.86,48.61,48.62,22900.0,39.7705,39.7705,39.567,39.5752,22900.0
2011-08-19 10:40:00,48.7,48.7,48.37,48.47,11700.0,39.6403,39.6403,39.3717,39.4531,11700.0
2011-08-19 10:45:00,48.45,48.49,48.19,48.34,8100.0,39.4368,39.4693,39.2252,39.3472,8100.0
2011-08-19 10:50:00,48.39,48.41,48.22,48.22,15100.0,39.3879,39.4042,39.2496,39.2496,15100.0
2011-08-19 10:55:00,48.21,48.3,48.18,48.24,14000.0,39.2414,39.3147,39.217,39.2658,14000.0
2011-08-19 11:00:00,48.24,48.27,48.14,48.22,44000.0,39.2658,39.2903,39.1845,39.2496,44000.0
2011-08-19 11:05:00,48.17,48.17,47.74,47.76,32400.0,39.2089,39.2089,38.8589,38.8751,32400.0
2011-08-19 11:10:00,47.77,47.83,47.58,47.61,16200.0,38.8833,38.9321,38.7286,38.753,16200.0
2011-08-19 11:15:00,47.54,47.71,47.48,47.65,28900.0,38.6961,38.8344,38.6472,38.7856,28900.0
2011-08-19 11:20:00,47.65,47.7,47.54,47.54,31800.0,38.7856,38.8263,38.6961,38.6961,31800.0
2011-08-19 11:25:00,47.53,47.54,47.44,47.49,10800.0,38.6879,38.6961,38.6147,38.6554,10800.0
2011-08-19 11:30:00,47.5,47.67,47.47,47.51,13900.0,38.6635,38.8019,38.6391,38.6717,13900.0
2011-08-19 11:35:00,47.47,47.51,47.3,47.39,29900.0,38.6391,38.6717,38.5007,38.574,29900.0
2011-08-19 11:40:00,47.37,47.64,47.37,47.58,33300.0,38.5577,38.7775,38.5577,38.7286,33300.0
2011-08-19 11:45:00,47.58,47.68,47.49,47.64,24000.0,38.7286,38.81,38.6554,38.7775,24000.0
2011-08-19 11:50:00,47.61,47.79,47.61,47.72,10800.0,38.753,38.8996,38.753,38.8426,10800.0
2011-08-19 11:55:00,47.74,47.88,47.65,47.86,16400.0,38.8589,38.9728,38.7856,38.9565,16400.0
2011-08-19 12:00:00,47.84,47.86,47.68,47.74,55300.0,38.9403,38.9565,38.81,38.8589,55300.0
2011-08-19 12:05:00,47.73,47.89,47.65,47.66,9500.0,38.8507,38.981,38.7856,38.7937,9500.0
2011-08-19 12:10:00,47.64,47.64,47.48,47.58,7100.0,38.7775,38.7775,38.6472,38.7286,7100.0
2011-08-19 12:15:00,47.57,47.58,47.5,47.51,4800.0,38.7205,38.7286,38.6635,38.6717,4800.0
2011-08-19 12:20:00,47.51,47.53,47.39,47.39,3100.0,38.6717,38.6879,38.574,38.574,3100.0
2011-08-19 12:25:00,47.4,47.5,47.34,47.5,28500.0,38.5821,38.6635,38.5333,38.6635,28500.0
2011-08-19 12:30:00,47.59,47.64,47.47,47.55,11100.0,38.7368,38.7775,38.6391,38.7042,11100.0
2011-08-19 12:35:00,47.56,47.65,47.5,47.51,5100.0,38.7124,38.7856,38.6635,38.6717,5100.0
2011-08-19 12:40:00,47.52,47.68,47.5,47.64,10200.0,38.6798,38.81,38.6635,38.7775,10200.0
2011-08-19 12:45:00,47.64,47.76,47.62,47.68,11300.0,38.7775,38.8751,38.7612,38.81,11300.0
2011-08-19 12:50:00,47.69,47.78,47.52,47.52,42400.0,38.8182,38.8914,38.6798,38.6798,42400.0
2011-08-19 12:55:00,47.52,47.57,47.27,47.3,29100.0,38.6798,38.7205,38.4763,38.5007,29100.0
2011-08-19 13:00:00,47.31,47.31,47.1,47.23,17400.0,38.5089,38.5089,38.3379,38.4437,17400.0
2011-08-19 13:05:00,47.21,47.36,47.13,47.33,24900.0,38.4275,38.5496,38.3623,38.5251,24900.0
2011-08-19 13:10:00,47.35,47.37,47.28,47.3,9200.0,38.5414,38.5577,38.4844,38.5007,9200.0
2011-08-19 13:15:00,47.28,47.44,47.25,47.44,9600.0,38.4844,38.6147,38.46,38.6147,9600.0
2011-08-19 13:20:00,47.38,47.41,47.3,47.3,7000.0,38.5658,38.5903,38.5007,38.5007,7000.0
2011-08-19 13:25:00,47.29,47.48,47.28,47.46,27600.0,38.4926,38.6472,38.4844,38.631,27600.0
2011-08-19 13:30:00,47.47,47.5,47.3,47.3,39100.0,38.6391,38.6635,38.5007,38.5007,39100.0
2011-08-19 13:35:00,47.29,47.43,47.2,47.24,20300.0,38.4926,38.6065,38.4193,38.4519,20300.0
2011-08-19 13:40:00,47.25,47.25,47.07,47.1,31200.0,38.46,38.46,38.3135,38.3379,31200.0
2011-08-19 13:45:00,47.1,47.24,47.09,47.16,21900.0,38.3379,38.4519,38.3298,38.3868,21900.0
2011-08-19 13:50:00,47.16,47.17,47.06,47.12,21200.0,38.3868,38.3949,38.3054,38.3542,21200.0
2011-08-19 13:55:00,47.12,47.18,47.12,47.12,10300.0,38.3542,38.403,38.3542,38.3542,10300.0
2011-08-19 14:00:00,47.13,47.2,47.12,47.12,15200.0,38.3623,38.4193,38.3542,38.3542,15200.0
2011-08-19 14:05:00,47.12,47.12,46.99,47.04,19200.0,38.3542,38.3542,38.2484,38.2891,19200.0
2011-08-19 14:10:00,47.03,47.08,46.98,47.07,15600.0,38.2809,38.3216,38.2402,38.3135,15600.0
2011-08-19 14:15:00,47.08,47.12,46.98,46.98,31900.0,38.3216,38.3542,38.2402,38.2402,31900.0
2011-08-19 14:20:00,46.95,46.95,46.69,46.75,28700.0,38.2158,38.2158,38.0042,38.053,28700.0
2011-08-19 14:25:00,46.75,46.82,46.59,46.59,20700.0,38.053,38.11,37.9228,37.9228,20700.0
2011-08-19 14:30:00,46.6,46.65,46.48,46.49,24500.0,37.9309,37.9716,37.8333,37.8414,24500.0
2011-08-19 14:35:00,46.5,46.58,46.42,46.58,19200.0,37.8495,37.9147,37.7844,37.9147,19200.0
2011-08-19 14:40:00,46.6,46.72,46.48,46.71,32000.0,37.9309,38.0286,37.8333,38.0205,32000.0
2011-08-19 14:45:00,46.71,46.71,46.46,46.49,26300.0,38.0205,38.0205,37.817,37.8414,26300.0
2011-08-19 14:50:00,46.49,46.58,46.29,46.39,25100.0,37.8414,37.9147,37.6786,37.76,25100.0
2011-08-19 14:55:00,46.39,46.43,46.38,46.42,18600.0,37.76,37.7926,37.7519,37.7844,18600.0
2011-08-19 15:00:00,46.43,46.43,46.36,46.39,23700.0,37.7926,37.7926,37.7356,37.76,23700.0
2011-08-19 15:05:00,46.36,46.4,46.15,46.18,38300.0,37.7356,37.7681,37.5647,37.5891,38300.0
2011-08-19 15:10:00,46.18,46.3,46.17,46.27,36800.0,37.5891,37.6868,37.5809,37.6623,36800.0
2011-08-19 15:15:00,46.27,46.34,46.22,46.34,25200.0,37.6623,37.7193,37.6216,37.7193,25200.0
2011-08-19 15:20:00,46.34,46.65,46.33,46.54,28700.0,37.7193,37.9716,37.7112,37.8821,28700.0
2011-08-19 15:25:00,46.54,46.64,46.47,46.47,28200.0,37.8821,37.9635,37.8251,37.8251,28200.0
2011-08-19 15:30:00,46.48,46.5,46.39,46.4,36900.0,37.8333,37.8495,37.76,37.7681,36900.0
2011-08-19 15:35:00,46.39,46.39,46.33,46.36,33400.0,37.76,37.76,37.7112,37.7356,33400.0
2011-08-19 15:40:00,46.36,46.43,46.35,46.43,27400.0,37.7356,37.7926,37.7274,37.7926,27400.0
2011-08-19 15:45:00,46.44,46.56,46.43,46.52,62100.0,37.8007,37.8984,37.7926,37.8658,62100.0
2011-08-19 15:50:00,46.52,46.63,46.47,46.48,59200.0,37.8658,37.9554,37.8251,37.8333,59200.0
2011-08-19 15:55:00,46.49,46.49,46.3,46.3,57200.0,37.8414,37.8414,37.6868,37.6868,57200.0
2011-08-22 09:30:00,47.63,48.07,47.63,47.99,40800.0,38.7693,39.1275,38.7693,39.0624,40800.0
2011-08-22 09:35:00,47.97,48.04,47.85,48.01,67000.0,39.0461,39.1031,38.9484,39.0786,67000.0
2011-08-22 09:40:00,48.03,48.18,47.6,47.64,115500.0,39.0949,39.217,38.7449,38.7775,115500.0
2011-08-22 09:45:00,47.61,47.62,47.11,47.18,64000.0,38.753,38.7612,38.3461,38.403,64000.0
2011-08-22 09:50:00,47.18,47.25,46.9,46.98,23200.0,38.403,38.46,38.1751,38.2402,23200.0
2011-08-22 09:55:00,46.95,47.12,46.93,46.96,17400.0,38.2158,38.3542,38.1996,38.224,17400.0
2011-08-22 10:00:00,46.99,47.18,46.93,47.02,18700.0,38.2484,38.403,38.1996,38.2728,18700.0
2011-08-22 10:05:00,47.03,47.09,46.92,47.0,39000.0,38.2809,38.3298,38.1914,38.2565,39000.0
2011-08-22 10:10:00,47.0,47.01,46.87,47.0,26800.0,38.2565,38.2647,38.1507,38.2565,26800.0
2011-08-22 10:15:00,47.0,47.2,46.91,47.16,28200.0,38.2565,38.4193,38.1833,38.3868,28200.0
2011-08-22 10:20:00,47.16,47.28,47.1,47.21,38800.0,38.3868,38.4844,38.3379,38.4275,38800.0
2011-08-22 10:25:00,47.21,47.47,47.16,47.43,26100.0,38.4275,38.6391,38.3868,38.6065,26100.0
2011-08-22 10:30:00,47.47,47.56,47.43,47.48,13400.0,38.6391,38.7124,38.6065,38.6472,13400.0
2011-08-22 10:35:00,47.46,47.47,47.35,47.4,30600.0,38.631,38.6391,38.5414,38.5821,30600.0
2011-08-22 10:40:00,47.4,47.46,47.32,47.32,24000.0,38.5821,38.631,38.517,38.517,24000.0
2011-08-22 10:45:00,47.36,47.48,47.34,47.45,21700.0,38.5496,38.6472,38.5333,38.6228,21700.0
2011-08-22 10:50:00,47.46,47.51,47.18,47.18,22500.0,38.631,38.6717,38.403,38.403,22500.0
2011-08-22 10:55:00,47.21,47.21,46.98,47.03,9600.0,38.4275,38.4275,38.2402,38.2809,9600.0
2011-08-22 11:00:00,46.99,47.18,46.97,47.06,19800.0,38.2484,38.403,38.2321,38.3054,19800.0
2011-08-22 11:05:00,47.05,47.06,46.96,47.01,24800.0,38.2972,38.3054,38.224,38.2647,24800.0
2011-08-22 11:10:00,47.02,47.05,46.94,47.0,26000.0,38.2728,38.2972,38.2077,38.2565,26000.0
2011-08-22 11:15:00,47.03,47.07,46.88,46.9,14300.0,38.2809,38.3135,38.1589,38.1751,14300.0
2011-08-22 11:20:00,46.93,46.97,46.61,46.67,48300.0,38.1996,38.2321,37.9391,37.9879,48300.0
2011-08-22 11:25:00,46.68,46.8,46.68,46.8,5000.0,37.9961,38.0937,37.9961,38.0937,5000.0
2011-08-22 11:30:00,46.83,46.88,46.66,46.66,8900.0,38.1182,38.1589,37.9798,37.9798,8900.0
2011-08-22 11:35:00,46.7,46.75,46.6,46.61,15900.0,38.0123,38.053,37.9309,37.9391,15900.0
2011-08-22 11:40:00,46.56,46.57,46.28,46.28,9400.0,37.8984,37.9065,37.6705,37.6705,9400.0
2011-08-22 11:45:00,46.35,46.4,46.31,46.35,9800.0,37.7274,37.7681,37.6949,37.7274,9800.0
2011-08-22 11:50:00,46.37,46.39,46.29,46.38,14300.0,37.7437,37.76,37.6786,37.7519,14300.0
2011-08-22 11:55:00,46.36,46.42,46.25,46.39,17800.0,37.7356,37.7844,37.6461,37.76,17800.0
2011-08-22 12:00:00,46.37,46.42,46.34,46.38,14200.0,37.7437,37.7844,37.7193,37.7519,14200.0
2011-08-22 12:05:00,46.37,46.44,46.29,46.39,32400.0,37.7437,37.8007,37.6786,37.76,32400.0
2011-08-22 12:10:00,46.4,46.4,46.26,46.27,32300.0,37.7681,37.7681,37.6542,37.6623,32300.0
2011-08-22 12:15:00,46.27,46.27,46.06,46.21,20300.0,37.6623,37.6623,37.4914,37.6135,20300.0
2011-08-22 12:20:00,46.22,46.29,46.0,46.0,21800.0,37.6216,37.6786,37.4426,37.4426,21800.0
2011-08-22 12:25:00,46.02,46.15,45.95,46.0,21900.0,37.4588,37.5647,37.4019,37.4426,21900.0
2011-08-22 12:30:00,46.04,46.17,45.91,45.91,10500.0,37.4751,37.5809,37.3693,37.3693,10500.0
2011-08-22 12:35:00,45.91,45.95,45.81,45.87,13700.0,37.3693,37.4019,37.2879,37.3367,13700.0
2011-08-22 12:40:00,45.87,45.93,45.69,45.89,29600.0,37.3367,37.3856,37.1902,37.353,29600.0
2011-08-22 12:45:00,45.92,46.07,45.81,46.07,30000.0,37.3774,37.4995,37.2879,37.4995,30000.0
2011-08-22 12:50:00,46.06,46.18,45.98,46.15,21900.0,37.4914,37.5891,37.4263,37.5647,21900.0
2011-08-22 12:55:00,46.16,46.21,46.04,46.21,21000.0,37.5728,37.6135,37.4751,37.6135,21000.0
2011-08-22 13:00:00,46.16,46.31,46.07,46.31,19000.0,37.5728,37.6949,37.4995,37.6949,19000.0
2011-08-22 13:05:00,46.32,46.35,46.19,46.19,12400.0,37.703,37.7274,37.5972,37.5972,12400.0
2011-08-22 13:10:00,46.22,46.24,46.03,46.05,20600.0,37.6216,37.6379,37.467,37.4833,20600.0
2011-08-22 13:15:00,46.09,46.14,45.98,46.07,24000.0,37.5158,37.5565,37.4263,37.4995,24000.0
2011-08-22 13:20:00,46.07,46.07,45.89,45.98,37000.0,37.4995,37.4995,37.353,37.4263,37000.0
2011-08-22 13:25:00,45.95,45.96,45.75,45.77,58600.0,37.4019,37.41,37.2391,37.2553,58600.0
2011-08-22 13:30:00,45.78,45.94,45.73,45.78,38900.0,37.2635,37.3937,37.2228,37.2635,38900.0
2011-08-22 13:35:00,45.78,45.84,45.56,45.69,24100.0,37.2635,37.3123,37.0844,37.1902,24100.0
2011-08-22 13:40:00,45.7,45.75,45.61,45.67,28800.0,37.1984,37.2391,37.1251,37.174,28800.0
2011-08-22 13:45:00,45.61,45.62,45.27,45.32,30400.0,37.1251,37.1333,36.8484,36.8891,30400.0
2011-08-22 13:50:00,45.33,45.45,45.26,45.31,28300.0,36.8972,36.9949,36.8402,36.8809,28300.0
2011-08-22 13:55:00,45.33,45.55,45.28,45.5,41300.0,36.8972,37.0763,36.8565,37.0356,41300.0
2011-08-22 14:00:00,45.53,45.59,45.44,45.53,45800.0,37.06,37.1088,36.9867,37.06,45800.0
2011-08-22 14:05:00,45.52,45.55,45.37,45.38,29100.0,37.0519,37.0763,36.9298,36.9379,29100.0
2011-08-22 14:10:00,45.38,45.49,45.36,45.44,31700.0,36.9379,37.0274,36.9216,36.9867,31700.0
2011-08-22 14:15:00,45.45,45.62,45.4,45.49,29500.0,36.9949,37.1333,36.9542,37.0274,29500.0
2011-08-22 14:20:00,45.52,45.63,45.44,45.47,20600.0,37.0519,37.1414,36.9867,37.0112,20600.0
2011-08-22 14:25:00,45.48,45.52,45.3,45.31,70200.0,37.0193,37.0519,36.8728,36.8809,70200.0
2011-08-22 14:30:00,45.32,45.36,45.2,45.33,33000.0,36.8891,36.9216,36.7914,36.8972,33000.0
2011-08-22 14:35:00,45.32,45.35,45.23,45.28,30200.0,36.8891,36.9135,36.8158,36.8565,30200.0
2011-08-22 14:40:00,45.28,45.4,45.26,45.39,26800.0,36.8565,36.9542,36.8402,36.946,26800.0
2011-08-22 14:45:00,45.35,45.45,45.34,45.37,16600.0,36.9135,36.9949,36.9053,36.9298,16600.0
2011-08-22 14:50:00,45.41,45.45,45.24,45.29,19800.0,36.9623,36.9949,36.8239,36.8646,19800.0
2011-08-22 14:55:00,45.32,45.37,45.23,45.25,13500.0,36.8891,36.9298,36.8158,36.8321,13500.0
2011-08-22 15:00:00,45.27,45.34,45.22,45.27,48300.0,36.8484,36.9053,36.8077,36.8484,48300.0
2011-08-22 15:05:00,45.25,45.47,45.24,45.44,51800.0,36.8321,37.0112,36.8239,36.9867,51800.0
2011-08-22 15:10:00,45.44,45.51,45.39,45.46,35200.0,36.9867,37.0437,36.946,37.003,35200.0
2011-08-22 15:15:00,45.49,45.55,45.39,45.51,22500.0,37.0274,37.0763,36.946,37.0437,22500.0
2011-08-22 15:20:00,45.51,45.64,45.48,45.62,26100.0,37.0437,37.1495,37.0193,37.1333,26100.0
2011-08-22 15:25:00,45.63,45.7,45.58,45.69,24100.0,37.1414,37.1984,37.1007,37.1902,24100.0
2011-08-22 15:30:00,45.72,45.81,45.65,45.74,56000.0,37.2146,37.2879,37.1577,37.2309,56000.0
2011-08-22 15:35:00,45.75,45.85,45.65,45.7,32400.0,37.2391,37.3205,37.1577,37.1984,32400.0
2011-08-22 15:40:00,45.7,45.83,45.65,45.82,45600.0,37.1984,37.3042,37.1577,37.296,45600.0
2011-08-22 15:45:00,45.84,45.89,45.62,45.68,77900.0,37.3123,37.353,37.1333,37.1821,77900.0
2011-08-22 15:50:00,45.68,45.71,45.47,45.55,67500.0,37.1821,37.2065,37.0112,37.0763,67500.0
2011-08-22 15:55:00,45.53,45.69,45.48,45.59,92100.0,37.06,37.1902,37.0193,37.1088,92100.0
2011-08-23 09:30:00,46.08,46.29,45.84,45.85,15500.0,37.5077,37.6786,37.3123,37.3205,15500.0
2011-08-23 09:35:00,45.84,45.84,45.61,45.74,13500.0,37.3123,37.3123,37.1251,37.2309,13500.0
2011-08-23 09:40:00,45.69,45.99,45.63,45.88,13100.0,37.1902,37.4344,37.1414,37.3449,13100.0
2011-08-23 09:45:00,45.85,46.05,45.85,45.98,7900.0,37.3205,37.4833,37.3205,37.4263,7900.0
2011-08-23 09:50:00,46.05,46.18,45.96,45.96,6000.0,37.4833,37.5891,37.41,37.41,6000.0
2011-08-23 09:55:00,45.96,46.33,45.96,46.09,10700.0,37.41,37.7112,37.41,37.5158,10700.0
2011-08-23 10:00:00,46.09,46.55,46.09,46.45,22500.0,37.5158,37.8902,37.5158,37.8088,22500.0
2011-08-23 10:05:00,46.43,46.76,46.41,46.68,13300.0,37.7926,38.0612,37.7763,37.9961,13300.0
2011-08-23 10:10:00,46.68,46.81,46.57,46.57,20500.0,37.9961,38.1019,37.9065,37.9065,20500.0
2011-08-23 10:15:00,46.66,46.66,46.4,46.43,28400.0,37.9798,37.9798,37.7681,37.7926,28400.0
2011-08-23 10:20:00,46.39,46.45,46.21,46.29,21600.0,37.76,37.8088,37.6135,37.6786,21600.0
2011-08-23 10:25:00,46.35,46.36,46.25,46.34,100600.0,37.7274,37.7356,37.6461,37.7193,100600.0
2011-08-23 10:30:00,46.34,46.45,46.25,46.3,13000.0,37.7193,37.8088,37.6461,37.6868,13000.0
2011-08-23 10:35:00,46.3,46.47,46.27,46.46,17200.0,37.6868,37.8251,37.6623,37.817,17200.0
2011-08-23 10:40:00,46.47,46.51,46.39,46.42,18500.0,37.8251,37.8577,37.76,37.7844,18500.0
2011-08-23 10:45:00,46.43,46.51,46.43,46.46,60000.0,37.7926,37.8577,37.7926,37.817,60000.0
2011-08-23 10:50:00,46.49,46.53,46.29,46.35,15200.0,37.8414,37.874,37.6786,37.7274,15200.0
2011-08-23 10:55:00,46.39,46.39,46.14,46.24,9000.0,37.76,37.76,37.5565,37.6379,9000.0
2011-08-23 11:00:00,46.23,46.37,46.17,46.26,10800.0,37.6298,37.7437,37.5809,37.6542,10800.0
2011-08-23 11:05:00,46.27,46.28,46.13,46.13,7800.0,37.6623,37.6705,37.5484,37.5484,7800.0
2011-08-23 11:10:00,46.11,46.28,46.02,46.26,5800.0,37.5321,37.6705,37.4588,37.6542,5800.0
2011-08-23 11:15:00,46.28,46.37,46.17,46.2,35500.0,37.6705,37.7437,37.5809,37.6054,35500.0
2011-08-23 11:20:00,46.2,46.22,46.04,46.2,6600.0,37.6054,37.6216,37.4751,37.6054,6600.0
2011-08-23 11:25:00,46.24,46.34,46.21,46.32,3600.0,37.6379,37.7193,37.6135,37.703,3600.0
2011-08-23 11:30:00,46.34,46.35,46.19,46.22,11500.0,37.7193,37.7274,37.5972,37.6216,11500.0
2011-08-23 11:35:00,46.25,46.38,46.17,46.37,8200.0,37.6461,37.7519,37.5809,37.7437,8200.0
2011-08-23 11:40:00,46.33,46.37,46.28,46.37,12600.0,37.7112,37.7437,37.6705,37.7437,12600.0
2011-08-23 11:45:00,46.38,46.43,46.25,46.3,46900.0,37.7519,37.7926,37.6461,37.6868,46900.0
2011-08-23 11:50:00,46.3,46.37,46.27,46.36,10700.0,37.6868,37.7437,37.6623,37.7356,10700.0
2011-08-23 11:55:00,46.39,46.48,46.3,46.33,40900.0,37.76,37.8333,37.6868,37.7112,40900.0
2011-08-23 12:00:00,46.35,46.38,46.25,46.29,10000.0,37.7274,37.7519,37.6461,37.6786,10000.0
2011-08-23 12:05:00,46.27,46.39,46.25,46.37,9700.0,37.6623,37.76,37.6461,37.7437,9700.0
2011-08-23 12:10:00,46.39,46.43,46.14,46.2,31200.0,37.76,37.7926,37.5565,37.6054,31200.0
2011-08-23 12:15:00,46.24,46.26,46.2,46.25,11100.0,37.6379,37.6542,37.6054,37.6461,11100.0
2011-08-23 12:20:00,46.23,46.26,46.17,46.19,13100.0,37.6298,37.6542,37.5809,37.5972,13100.0
2011-08-23 12:25:00,46.21,46.35,46.19,46.32,5200.0,37.6135,37.7274,37.5972,37.703,5200.0
2011-08-23 12:30:00,46.34,46.37,46.25,46.25,14200.0,37.7193,37.7437,37.6461,37.6461,14200.0
2011-08-23 12:35:00,46.3,46.36,46.27,46.34,35900.0,37.6868,37.7356,37.6623,37.7193,35900.0
2011-08-23 12:40:00,46.36,46.54,46.32,46.45,8500.0,37.7356,37.8821,37.703,37.8088,8500.0
2011-08-23 12:45:00,46.45,46.53,46.34,46.37,57100.0,37.8088,37.874,37.7193,37.7437,57100.0
2011-08-23 12:50:00,46.38,46.65,46.36,46.58,33000.0,37.7519,37.9716,37.7356,37.9147,33000.0
2011-08-23 12:55:00,46.59,46.72,46.51,46.66,21000.0,37.9228,38.0286,37.8577,37.9798,21000.0
2011-08-23 13:00:00,46.66,46.77,46.66,46.76,7900.0,37.9798,38.0693,37.9798,38.0612,7900.0
2011-08-23 13:05:00,46.72,46.76,46.61,46.65,7700.0,38.0286,38.0612,37.9391,37.9716,7700.0
2011-08-23 13:10:00,46.63,46.68,46.54,46.63,6100.0,37.9554,37.9961,37.8821,37.9554,6100.0
2011-08-23 13:15:00,46.61,46.71,46.61,46.67,5100.0,37.9391,38.0205,37.9391,37.9879,5100.0
2011-08-23 13:20:00,46.65,46.71,46.61,46.63,8600.0,37.9716,38.0205,37.9391,37.9554,8600.0
2011-08-23 13:25:00,46.63,46.75,46.63,46.75,4300.0,37.9554,38.053,37.9554,38.053,4300.0
2011-08-23 13:30:00,46.72,46.75,46.44,46.46,29800.0,38.0286,38.053,37.8007,37.817,29800.0
2011-08-23 13:35:00,46.47,46.55,46.42,46.54,15700.0,37.8251,37.8902,37.7844,37.8821,15700.0
2011-08-23 13:40:00,46.56,46.56,46.43,46.56,17800.0,37.8984,37.8984,37.7926,37.8984,17800.0
2011-08-23 13:45:00,46.59,46.66,46.56,46.64,8400.0,37.9228,37.9798,37.8984,37.9635,8400.0
2011-08-23 13:50:00,46.66,46.7,46.27,46.5,16200.0,37.9798,38.0123,37.6623,37.8495,16200.0
2011-08-23 13:55:00,46.45,46.55,46.34,46.5,12900.0,37.8088,37.8902,37.7193,37.8495,12900.0
2011-08-23 14:00:00,46.54,46.55,46.39,46.53,9900.0,37.8821,37.8902,37.76,37.874,9900.0
2011-08-23 14:05:00,46.56,46.62,46.43,46.47,18000.0,37.8984,37.9472,37.7926,37.8251,18000.0
2011-08-23 14:10:00,46.48,46.52,46.35,46.39,9500.0,37.8333,37.8658,37.7274,37.76,9500.0
2011-08-23 14:15:00,46.36,46.56,46.35,46.52,37400.0,37.7356,37.8984,37.7274,37.8658,37400.0
2011-08-23 14:20:00,46.52,46.54,46.42,46.49,11800.0,37.8658,37.8821,37.7844,37.8414,11800.0
2011-08-23 14:25:00,46.54,46.66,46.49,46.6,16200.0,37.8821,37.9798,37.8414,37.9309,16200.0
2011-08-23 14:30:00,46.64,46.89,46.6,46.71,18500.0,37.9635,38.167,37.9309,38.0205,18500.0
2011-08-23 14:35:00,46.73,46.84,46.69,46.78,48400.0,38.0368,38.1263,38.0042,38.0775,48400.0
2011-08-23 14:40:00,46.76,46.79,46.7,46.77,8400.0,38.0612,38.0856,38.0123,38.0693,8400.0
2011-08-23 14:45:00,46.75,46.9,46.75,46.88,11100.0,38.053,38.1751,38.053,38.1589,11100.0
2011-08-23 14:50:00,46.88,46.95,46.83,46.91,6100.0,38.1589,38.2158,38.1182,38.1833,6100.0
2011-08-23 14:55:00,46.89,46.95,46.86,46.94,5200.0,38.167,38.2158,38.1426,38.2077,5200.0
2011-08-23 15:00:00,46.98,47.17,46.95,47.13,27000.0,38.2402,38.3949,38.2158,38.3623,27000.0
2011-08-23 15:05:00,47.13,47.28,47.08,47.26,10700.0,38.3623,38.4844,38.3216,38.4682,10700.0
2011-08-23 15:10:00,47.26,47.36,47.22,47.28,11700.0,38.4682,38.5496,38.4356,38.4844,11700.0
2011-08-23 15:15:00,47.28,47.28,47.13,47.18,12900.0,38.4844,38.4844,38.3623,38.403,12900.0
2011-08-23 15:20:00,47.19,47.21,47.12,47.14,22100.0,38.4112,38.4275,38.3542,38.3705,22100.0
2011-08-23 15:25:00,47.13,47.17,46.98,47.04,24900.0,38.3623,38.3949,38.2402,38.2891,24900.0
2011-08-23 15:30:00,47.03,47.13,46.99,46.99,34300.0,38.2809,38.3623,38.2484,38.2484,34300.0
2011-08-23 15:35:00,47.0,47.03,46.96,47.0,35700.0,38.2565,38.2809,38.224,38.2565,35700.0
2011-08-23 15:40:00,47.0,47.02,46.89,46.95,36600.0,38.2565,38.2728,38.167,38.2158,36600.0
2011-08-23 15:45:00,46.95,46.96,46.85,46.92,60800.0,38.2158,38.224,38.1344,38.1914,60800.0
2011-08-23 15:50:00,46.94,46.98,46.74,46.87,69400.0,38.2077,38.2402,38.0449,38.1507,69400.0
2011-08-23 15:55:00,46.85,47.09,46.85,47.09,71300.0,38.1344,38.3298,38.1344,38.3298,71300.0
2011-08-24 09:30:00,47.16,47.37,46.69,47.33,11300.0,38.3868,38.5577,38.0042,38.5251,11300.0
2011-08-24 09:35:00,47.38,47.38,46.89,46.89,10100.0,38.5658,38.5658,38.167,38.167,10100.0
2011-08-24 09:40:00,46.99,47.14,46.88,47.08,9000.0,38.2484,38.3705,38.1589,38.3216,9000.0
2011-08-24 09:45:00,47.09,47.29,47.0,47.28,4200.0,38.3298,38.4926,38.2565,38.4844,4200.0
2011-08-24 09:50:00,47.3,47.42,47.21,47.4,13700.0,38.5007,38.5984,38.4275,38.5821,13700.0
2011-08-24 09:55:00,47.4,47.56,47.38,47.55,13600.0,38.5821,38.7124,38.5658,38.7042,13600.0
2011-08-24 10:00:00,47.56,47.8,47.47,47.77,17700.0,38.7124,38.9077,38.6391,38.8833,17700.0
2011-08-24 10:05:00,47.77,47.77,47.54,47.55,13900.0,38.8833,38.8833,38.6961,38.7042,13900.0
2011-08-24 10:10:00,47.59,47.65,47.42,47.49,35400.0,38.7368,38.7856,38.5984,38.6554,35400.0
2011-08-24 10:15:00,47.51,47.72,47.44,47.64,15800.0,38.6717,38.8426,38.6147,38.7775,15800.0
2011-08-24 10:20:00,47.67,47.67,47.44,47.54,40700.0,38.8019,38.8019,38.6147,38.6961,40700.0
2011-08-24 10:25:00,47.52,47.53,47.4,47.49,8400.0,38.6798,38.6879,38.5821,38.6554,8400.0
2011-08-24 10:30:00,47.49,47.56,47.38,47.44,15100.0,38.6554,38.7124,38.5658,38.6147,15100.0
2011-08-24 10:35:00,47.45,47.58,47.43,47.48,15500.0,38.6228,38.7286,38.6065,38.6472,15500.0
2011-08-24 10:40:00,47.48,47.52,47.41,47.48,12600.0,38.6472,38.6798,38.5903,38.6472,12600.0
2011-08-24 10:45:00,47.47,47.49,47.34,47.42,33200.0,38.6391,38.6554,38.5333,38.5984,33200.0
2011-08-24 10:50:00,47.44,47.6,47.41,47.47,17800.0,38.6147,38.7449,38.5903,38.6391,17800.0
2011-08-24 10:55:00,47.47,47.47,47.3,47.3,33100.0,38.6391,38.6391,38.5007,38.5007,33100.0
2011-08-24 11:00:00,47.3,47.33,47.12,47.28,10900.0,38.5007,38.5251,38.3542,38.4844,10900.0
2011-08-24 11:05:00,47.3,47.49,47.27,47.47,14100.0,38.5007,38.6554,38.4763,38.6391,14100.0
2011-08-24 11:10:00,47.48,47.58,47.48,47.56,10100.0,38.6472,38.7286,38.6472,38.7124,10100.0
2011-08-24 11:15:00,47.55,47.57,47.35,47.45,8300.0,38.7042,38.7205,38.5414,38.6228,8300.0
2011-08-24 11:20:00,47.46,47.64,47.44,47.54,8700.0,38.631,38.7775,38.6147,38.6961,8700.0
2011-08-24 11:25:00,47.52,47.7,47.49,47.69,29200.0,38.6798,38.8263,38.6554,38.8182,29200.0
2011-08-24 11:30:00,47.65,47.7,47.45,47.63,7100.0,38.7856,38.8263,38.6228,38.7693,7100.0
2011-08-24 11:35:00,47.62,47.74,47.62,47.68,10100.0,38.7612,38.8589,38.7612,38.81,10100.0
2011-08-24 11:40:00,47.69,47.72,47.56,47.62,5800.0,38.8182,38.8426,38.7124,38.7612,5800.0
2011-08-24 11:45:00,47.58,47.58,47.45,47.55,11700.0,38.7286,38.7286,38.6228,38.7042,11700.0
2011-08-24 11:50:00,47.55,47.68,47.53,47.61,9000.0,38.7042,38.81,38.6879,38.753,9000.0
2011-08-24 11:55:00,47.59,47.64,47.45,47.46,10200.0,38.7368,38.7775,38.6228,38.631,10200.0
2011-08-24 12:00:00,47.42,47.46,47.33,47.43,20100.0,38.5984,38.631,38.5251,38.6065,20100.0
2011-08-24 12:05:00,47.43,47.49,47.29,47.32,11400.0,38.6065,38.6554,38.4926,38.517,11400.0
2011-08-24 12:10:00,47.33,47.36,47.25,47.36,8300.0,38.5251,38.5496,38.46,38.5496,8300.0
2011-08-24 12:15:00,47.33,47.39,47.32,47.35,7200.0,38.5251,38.574,38.517,38.5414,7200.0
2011-08-24 12:20:00,47.33,47.56,47.33,47.5,8500.0,38.5251,38.7124,38.5251,38.6635,8500.0
2011-08-24 12:25:00,47.53,47.53,47.39,47.44,5700.0,38.6879,38.6879,38.574,38.6147,5700.0
2011-08-24 12:30:00,47.45,47.52,47.43,47.5,6700.0,38.6228,38.6798,38.6065,38.6635,6700.0
2011-08-24 12:35:00,47.5,47.52,47.44,47.45,14200.0,38.6635,38.6798,38.6147,38.6228,14200.0
2011-08-24 12:40:00,47.4,47.52,47.38,47.52,5100.0,38.5821,38.6798,38.5658,38.6798,5100.0
2011-08-24 12:45:00,47.52,47.54,47.4,47.43,5800.0,38.6798,38.6961,38.5821,38.6065,5800.0
2011-08-24 12:50:00,47.47,47.62,47.47,47.57,8000.0,38.6391,38.7612,38.6391,38.7205,8000.0
2011-08-24 12:55:00,47.55,47.75,47.52,47.73,12300.0,38.7042,38.867,38.6798,38.8507,12300.0
2011-08-24 13:00:00,47.7,47.79,47.6,47.71,16300.0,38.8263,38.8996,38.7449,38.8344,16300.0
2011-08-24 13:05:00,47.72,47.74,47.66,47.66,5400.0,38.8426,38.8589,38.7937,38.7937,5400.0
2011-08-24 13:10:00,47.63,47.75,47.59,47.68,13500.0,38.7693,38.867,38.7368,38.81,13500.0
2011-08-24 13:15:00,47.7,47.75,47.68,47.69,16400.0,38.8263,38.867,38.81,38.8182,16400.0
2011-08-24 13:20:00,47.68,47.88,47.68,47.8,9200.0,38.81,38.9728,38.81,38.9077,9200.0
2011-08-24 13:25:00,47.77,47.92,47.73,47.85,10500.0,38.8833,39.0054,38.8507,38.9484,10500.0
2011-08-24 13:30:00,47.84,47.86,47.7,47.71,12100.0,38.9403,38.9565,38.8263,38.8344,12100.0
2011-08-24 13:35:00,47.75,47.82,47.72,47.73,10400.0,38.867,38.924,38.8426,38.8507,10400.0
2011-08-24 13:40:00,47.72,47.74,47.63,47.66,11100.0,38.8426,38.8589,38.7693,38.7937,11100.0
2011-08-24 13:45:00,47.69,47.75,47.61,47.74,18700.0,38.8182,38.867,38.753,38.8589,18700.0
2011-08-24 13:50:00,47.79,47.81,47.72,47.78,13400.0,38.8996,38.9158,38.8426,38.8914,13400.0
2011-08-24 13:55:00,47.78,47.87,47.73,47.86,10400.0,38.8914,38.9647,38.8507,38.9565,10400.0
2011-08-24 14:00:00,47.91,47.91,47.72,47.75,14500.0,38.9972,38.9972,38.8426,38.867,14500.0
2011-08-24 14:05:00,47.75,47.88,47.72,47.83,14900.0,38.867,38.9728,38.8426,38.9321,14900.0
2011-08-24 14:10:00,47.83,47.92,47.82,47.85,13900.0,38.9321,39.0054,38.924,38.9484,13900.0
2011-08-24 14:15:00,47.84,47.88,47.76,47.81,7400.0,38.9403,38.9728,38.8751,38.9158,7400.0
2011-08-24 14:20:00,47.82,47.86,47.71,47.84,19000.0,38.924,38.9565,38.8344,38.9403,19000.0
2011-08-24 14:25:00,47.83,48.01,47.8,47.99,41400.0,38.9321,39.0786,38.9077,39.0624,41400.0
2011-08-24 14:30:00,47.98,47.99,47.9,47.99,21100.0,39.0542,39.0624,38.9891,39.0624,21100.0
2011-08-24 14:35:00,47.99,48.02,47.93,48.01,13300.0,39.0624,39.0868,39.0135,39.0786,13300.0
2011-08-24 14:40:00,48.0,48.12,47.97,48.03,14000.0,39.0705,39.1682,39.0461,39.0949,14000.0
2011-08-24 14:45:00,48.06,48.09,47.99,47.99,12000.0,39.1193,39.1438,39.0624,39.0624,12000.0
2011-08-24 14:50:00,47.99,48.13,47.95,48.13,7900.0,39.0624,39.1763,39.0298,39.1763,7900.0
2011-08-24 14:55:00,48.13,48.26,48.09,48.2,13400.0,39.1763,39.2821,39.1438,39.2333,13400.0
2011-08-24 15:00:00,48.23,48.23,48.08,48.17,45900.0,39.2577,39.2577,39.1356,39.2089,45900.0
2011-08-24 15:05:00,48.19,48.26,48.16,48.19,14200.0,39.2252,39.2821,39.2007,39.2252,14200.0
2011-08-24 15:10:00,48.18,48.29,48.14,48.29,28800.0,39.217,39.3065,39.1845,39.3065,28800.0
2011-08-24 15:15:00,48.25,48.47,48.25,48.44,20300.0,39.274,39.4531,39.274,39.4286,20300.0
2011-08-24 15:20:00,48.44,48.6,48.41,48.53,16400.0,39.4286,39.5589,39.4042,39.5019,16400.0
2011-08-24 15:25:00,48.52,48.59,48.47,48.5,19000.0,39.4938,39.5507,39.4531,39.4775,19000.0
2011-08-24 15:30:00,48.53,48.58,48.51,48.56,38000.0,39.5019,39.5426,39.4856,39.5263,38000.0
2011-08-24 15:35:00,48.55,48.61,48.52,48.56,20100.0,39.5182,39.567,39.4938,39.5263,20100.0
2011-08-24 15:40:00,48.57,48.65,48.5,48.64,28200.0,39.5345,39.5996,39.4775,39.5914,28200.0
2011-08-24 15:45:00,48.65,48.65,48.4,48.49,35900.0,39.5996,39.5996,39.3961,39.4693,35900.0
2011-08-24 15:50:00,48.5,48.57,48.44,48.48,33200.0,39.4775,39.5345,39.4286,39.4612,33200.0
2011-08-24 15:55:00,48.45,48.55,48.42,48.48,69100.0,39.4368,39.5182,39.4124,39.4612,69100.0
2011-08-25 09:30:00,48.84,49.12,48.58,48.85,18200.0,39.7542,39.9821,39.5426,39.7624,18200.0
2011-08-25 09:35:00,48.76,48.8,48.57,48.57,10500.0,39.6891,39.7217,39.5345,39.5345,10500.0
2011-08-25 09:40:00,48.52,48.54,48.3,48.39,12200.0,39.4938,39.51,39.3147,39.3879,12200.0
2011-08-25 09:45:00,48.39,48.57,48.24,48.39,24700.0,39.3879,39.5345,39.2658,39.3879,24700.0
2011-08-25 09:50:00,48.38,48.54,48.03,48.05,20100.0,39.3798,39.51,39.0949,39.1112,20100.0
2011-08-25 09:55:00,48.05,48.14,47.87,48.14,9600.0,39.1112,39.1845,38.9647,39.1845,9600.0
2011-08-25 10:00:00,48.08,48.08,47.75,48.03,20700.0,39.1356,39.1356,38.867,39.0949,20700.0
2011-08-25 10:05:00,48.0,48.2,47.94,48.17,17300.0,39.0705,39.2333,39.0217,39.2089,17300.0
2011-08-25 10:10:00,48.14,48.16,48.01,48.09,15500.0,39.1845,39.2007,39.0786,39.1438,15500.0
2011-08-25 10:15:00,48.15,48.18,47.95,48.04,6800.0,39.1926,39.217,39.0298,39.1031,6800.0
2011-08-25 10:20:00,48.01,48.07,47.65,47.73,28900.0,39.0786,39.1275,38.7856,38.8507,28900.0
2011-08-25 10:25:00,47.75,47.82,47.7,47.82,5600.0,38.867,38.924,38.8263,38.924,5600.0
2011-08-25 10:30:00,47.86,47.99,47.79,47.95,5900.0,38.9565,39.0624,38.8996,39.0298,5900.0
2011-08-25 10:35:00,47.98,47.98,47.48,47.52,14200.0,39.0542,39.0542,38.6472,38.6798,14200.0
2011-08-25 10:40:00,47.51,47.64,47.39,47.39,5500.0,38.6717,38.7775,38.574,38.574,5500.0
2011-08-25 10:45:00,47.39,47.53,47.35,47.44,20200.0,38.574,38.6879,38.5414,38.6147,20200.0
2011-08-25 10:50:00,47.47,47.65,47.42,47.54,4600.0,38.6391,38.7856,38.5984,38.6961,4600.0
2011-08-25 10:55:00,47.53,47.66,47.5,47.65,4300.0,38.6879,38.7937,38.6635,38.7856,4300.0
2011-08-25 11:00:00,47.67,47.79,47.67,47.71,13400.0,38.8019,38.8996,38.8019,38.8344,13400.0
2011-08-25 11:05:00,47.71,47.75,47.6,47.65,7400.0,38.8344,38.867,38.7449,38.7856,7400.0
2011-08-25 11:10:00,47.66,47.77,47.6,47.66,19000.0,38.7937,38.8833,38.7449,38.7937,19000.0
2011-08-25 11:15:00,47.68,47.78,47.63,47.69,14700.0,38.81,38.8914,38.7693,38.8182,14700.0
2011-08-25 11:20:00,47.7,47.72,47.57,47.7,5400.0,38.8263,38.8426,38.7205,38.8263,5400.0
2011-08-25 11:25:00,47.71,47.73,47.64,47.69,8700.0,38.8344,38.8507,38.7775,38.8182,8700.0
2011-08-25 11:30:00,47.67,47.74,47.66,47.67,12900.0,38.8019,38.8589,38.7937,38.8019,12900.0
2011-08-25 11:35:00,47.64,47.7,47.5,47.5,5500.0,38.7775,38.8263,38.6635,38.6635,5500.0
2011-08-25 11:40:00,47.55,47.61,47.45,47.48,14200.0,38.7042,38.753,38.6228,38.6472,14200.0
2011-08-25 11:45:00,47.58,47.61,47.48,47.61,4100.0,38.7286,38.753,38.6472,38.753,4100.0
2011-08-25 11:50:00,47.63,47.73,47.6,47.66,6100.0,38.7693,38.8507,38.7449,38.7937,6100.0
2011-08-25 11:55:00,47.7,47.82,47.65,47.66,27600.0,38.8263,38.924,38.7856,38.7937,27600.0
2011-08-25 12:00:00,47.65,47.72,47.65,47.7,3500.0,38.7856,38.8426,38.7856,38.8263,3500.0
2011-08-25 12:05:00,47.7,47.73,47.66,47.69,6000.0,38.8263,38.8507,38.7937,38.8182,6000.0
2011-08-25 12:10:00,47.71,47.87,47.7,47.84,27500.0,38.8344,38.9647,38.8263,38.9403,27500.0
2011-08-25 12:15:00,47.81,48.02,47.81,47.89,18500.0,38.9158,39.0868,38.9158,38.981,18500.0
2011-08-25 12:20:00,47.84,47.87,47.8,47.87,4900.0,38.9403,38.9647,38.9077,38.9647,4900.0
2011-08-25 12:25:00,47.87,47.91,47.85,47.89,29900.0,38.9647,38.9972,38.9484,38.981,29900.0
2011-08-25 12:30:00,47.88,47.89,47.7,47.71,28300.0,38.9728,38.981,38.8263,38.8344,28300.0
2011-08-25 12:35:00,47.73,47.73,47.56,47.66,8600.0,38.8507,38.8507,38.7124,38.7937,8600.0
2011-08-25 12:40:00,47.66,47.71,47.52,47.54,9800.0,38.7937,38.8344,38.6798,38.6961,9800.0
2011-08-25 12:45:00,47.53,47.53,47.43,47.44,7300.0,38.6879,38.6879,38.6065,38.6147,7300.0
2011-08-25 12:50:00,47.46,47.52,47.39,47.47,7100.0,38.631,38.6798,38.574,38.6391,7100.0
2011-08-25 12:55:00,47.48,47.52,47.43,47.51,5400.0,38.6472,38.6798,38.6065,38.6717,5400.0
2011-08-25 13:00:00,47.52,47.64,47.5,47.57,14600.0,38.6798,38.7775,38.6635,38.7205,14600.0
2011-08-25 13:05:00,47.61,47.7,47.61,47.61,6800.0,38.753,38.8263,38.753,38.753,6800.0
2011-08-25 13:10:00,47.55,47.74,47.55,47.69,4300.0,38.7042,38.8589,38.7042,38.8182,4300.0
2011-08-25 13:15:00,47.7,47.8,47.63,47.77,3800.0,38.8263,38.9077,38.7693,38.8833,3800.0
2011-08-25 13:20:00,47.77,47.89,47.77,47.85,6100.0,38.8833,38.981,38.8833,38.9484,6100.0
2011-08-25 13:25:00,47.82,47.87,47.73,47.85,8700.0,38.924,38.9647,38.8507,38.9484,8700.0
2011-08-25 13:30:00,47.85,47.85,47.71,47.75,5100.0,38.9484,38.9484,38.8344,38.867,5100.0
2011-08-25 13:35:00,47.77,47.84,47.69,47.84,4700.0,38.8833,38.9403,38.8182,38.9403,4700.0
2011-08-25 13:40:00,47.84,47.86,47.71,47.73,7200.0,38.9403,38.9565,38.8344,38.8507,7200.0
2011-08-25 13:45:00,47.74,47.77,47.53,47.59,12600.0,38.8589,38.8833,38.6879,38.7368,12600.0
2011-08-25 13:50:00,47.6,47.6,47.51,47.56,7000.0,38.7449,38.7449,38.6717,38.7124,7000.0
2011-08-25 13:55:00,47.52,47.75,47.51,47.75,52900.0,38.6798,38.867,38.6717,38.867,52900.0
2011-08-25 14:00:00,47.73,47.86,47.7,47.85,24000.0,38.8507,38.9565,38.8263,38.9484,24000.0
2011-08-25 14:05:00,47.86,47.89,47.78,47.86,29700.0,38.9565,38.981,38.8914,38.9565,29700.0
2011-08-25 14:10:00,47.85,47.92,47.85,47.91,3200.0,38.9484,39.0054,38.9484,38.9972,3200.0
2011-08-25 14:15:00,47.94,48.08,47.9,47.91,11700.0,39.0217,39.1356,38.9891,38.9972,11700.0
2011-08-25 14:20:00,47.95,47.95,47.8,47.88,8300.0,39.0298,39.0298,38.9077,38.9728,8300.0
2011-08-25 14:25:00,47.88,47.88,47.72,47.87,9500.0,38.9728,38.9728,38.8426,38.9647,9500.0
2011-08-25 14:30:00,47.89,47.97,47.81,47.91,5100.0,38.981,39.0461,38.9158,38.9972,5100.0
2011-08-25 14:35:00,47.93,47.97,47.88,47.96,7500.0,39.0135,39.0461,38.9728,39.0379,7500.0
2011-08-25 14:40:00,47.96,47.97,47.87,47.97,4900.0,39.0379,39.0461,38.9647,39.0461,4900.0
2011-08-25 14:45:00,47.93,48.01,47.82,47.84,6600.0,39.0135,39.0786,38.924,38.9403,6600.0
2011-08-25 14:50:00,47.85,47.87,47.74,47.78,4900.0,38.9484,38.9647,38.8589,38.8914,4900.0
2011-08-25 14:55:00,47.77,47.79,47.63,47.63,5800.0,38.8833,38.8996,38.7693,38.7693,5800.0
2011-08-25 15:00:00,47.57,47.66,47.51,47.61,9300.0,38.7205,38.7937,38.6717,38.753,9300.0
2011-08-25 15:05:00,47.64,47.73,47.63,47.71,7900.0,38.7775,38.8507,38.7693,38.8344,7900.0
2011-08-25 15:10:00,47.72,47.91,47.71,47.81,35400.0,38.8426,38.9972,38.8344,38.9158,35400.0
2011-08-25 15:15:00,47.8,47.88,47.76,47.88,62700.0,38.9077,38.9728,38.8751,38.9728,62700.0
2011-08-25 15:20:00,47.91,47.99,47.84,47.87,17200.0,38.9972,39.0624,38.9403,38.9647,17200.0
2011-08-25 15:25:00,47.87,47.94,47.83,47.91,67000.0,38.9647,39.0217,38.9321,38.9972,67000.0
2011-08-25 15:30:00,47.87,47.93,47.77,47.78,42100.0,38.9647,39.0135,38.8833,38.8914,42100.0
2011-08-25 15:35:00,47.81,47.81,47.72,47.73,14500.0,38.9158,38.9158,38.8426,38.8507,14500.0
2011-08-25 15:40:00,47.75,47.76,47.58,47.58,16100.0,38.867,38.8751,38.7286,38.7286,16100.0
2011-08-25 15:45:00,47.58,47.77,47.57,47.69,27400.0,38.7286,38.8833,38.7205,38.8182,27400.0
2011-08-25 15:50:00,47.67,47.69,47.57,47.6,39800.0,38.8019,38.8182,38.7205,38.7449,39800.0
2011-08-25 15:55:00,47.62,47.65,47.57,47.61,82700.0,38.7612,38.7856,38.7205,38.753,82700.0
2011-08-26 09:30:00,47.15,47.15,46.82,46.82,8500.0,38.3786,38.3786,38.11,38.11,8500.0
2011-08-26 09:35:00,46.93,47.32,46.93,47.04,7500.0,38.1996,38.517,38.1996,38.2891,7500.0
2011-08-26 09:40:00,47.02,47.27,46.99,47.04,3000.0,38.2728,38.4763,38.2484,38.2891,3000.0
2011-08-26 09:45:00,46.96,47.05,46.85,46.96,12200.0,38.224,38.2972,38.1344,38.224,12200.0
2011-08-26 09:50:00,47.02,47.09,46.82,47.01,43200.0,38.2728,38.3298,38.11,38.2647,43200.0
2011-08-26 09:55:00,46.97,47.25,46.97,47.19,17700.0,38.2321,38.46,38.2321,38.4112,17700.0
2011-08-26 10:00:00,47.14,47.14,46.6,46.6,13900.0,38.3705,38.3705,37.9309,37.9309,13900.0
2011-08-26 10:05:00,46.59,46.64,46.46,46.63,15900.0,37.9228,37.9635,37.817,37.9554,15900.0
2011-08-26 10:10:00,46.56,46.79,46.51,46.79,8700.0,37.8984,38.0856,37.8577,38.0856,8700.0
2011-08-26 10:15:00,46.82,47.11,46.82,47.1,3800.0,38.11,38.3461,38.11,38.3379,3800.0
2011-08-26 10:20:00,47.04,47.53,47.04,47.49,26700.0,38.2891,38.6879,38.2891,38.6554,26700.0
2011-08-26 10:25:00,47.47,47.81,47.47,47.6,8500.0,38.6391,38.9158,38.6391,38.7449,8500.0
2011-08-26 10:30:00,47.61,47.73,47.44,47.49,6200.0,38.753,38.8507,38.6147,38.6554,6200.0
2011-08-26 10:35:00,47.48,47.75,47.47,47.64,14400.0,38.6472,38.867,38.6391,38.7775,14400.0
2011-08-26 10:40:00,47.64,47.93,47.58,47.93,6300.0,38.7775,39.0135,38.7286,39.0135,6300.0
2011-08-26 10:45:00,47.92,48.36,47.83,48.16,16500.0,39.0054,39.3635,38.9321,39.2007,16500.0
2011-08-26 10:50:00,48.14,48.14,48.01,48.04,6200.0,39.1845,39.1845,39.0786,39.1031,6200.0
2011-08-26 10:55:00,48.02,48.09,47.98,48.05,12800.0,39.0868,39.1438,39.0542,39.1112,12800.0
2011-08-26 11:00:00,47.97,48.06,47.8,47.99,7500.0,39.0461,39.1193,38.9077,39.0624,7500.0
2011-08-26 11:05:00,48.08,48.29,48.03,48.21,6700.0,39.1356,39.3065,39.0949,39.2414,6700.0
2011-08-26 11:10:00,48.23,48.45,48.16,48.38,5400.0,39.2577,39.4368,39.2007,39.3798,5400.0
2011-08-26 11:15:00,48.43,48.53,48.23,48.24,11500.0,39.4205,39.5019,39.2577,39.2658,11500.0
2011-08-26 11:20:00,48.25,48.38,48.24,48.25,8800.0,39.274,39.3798,39.2658,39.274,8800.0
2011-08-26 11:25:00,48.3,48.39,48.15,48.16,8600.0,39.3147,39.3879,39.1926,39.2007,8600.0
2011-08-26 11:30:00,48.22,48.33,48.21,48.24,22300.0,39.2496,39.3391,39.2414,39.2658,22300.0
2011-08-26 11:35:00,48.24,48.32,48.19,48.29,41600.0,39.2658,39.331,39.2252,39.3065,41600.0
2011-08-26 11:40:00,48.22,48.4,48.14,48.35,14600.0,39.2496,39.3961,39.1845,39.3554,14600.0
2011-08-26 11:45:00,48.35,48.51,48.35,48.51,31500.0,39.3554,39.4856,39.3554,39.4856,31500.0
2011-08-26 11:50:00,48.46,48.71,48.46,48.71,15900.0,39.4449,39.6484,39.4449,39.6484,15900.0
2011-08-26 11:55:00,48.74,48.89,48.74,48.77,8600.0,39.6728,39.7949,39.6728,39.6973,8600.0
2011-08-26 12:00:00,48.78,49.02,48.78,48.9,10100.0,39.7054,39.9007,39.7054,39.8031,10100.0
2011-08-26 12:05:00,48.92,49.04,48.77,48.9,10200.0,39.8193,39.917,39.6973,39.8031,10200.0
2011-08-26 12:10:00,48.92,49.09,48.92,49.0,5400.0,39.8193,39.9577,39.8193,39.8845,5400.0
2011-08-26 12:15:00,49.0,49.03,48.91,49.0,26100.0,39.8845,39.9089,39.8112,39.8845,26100.0
2011-08-26 12:20:00,48.99,49.06,48.93,48.93,9600.0,39.8763,39.9333,39.8275,39.8275,9600.0
2011-08-26 12:25:00,48.91,49.08,48.91,49.04,21400.0,39.8112,39.9496,39.8112,39.917,21400.0
2011-08-26 12:30:00,49.03,49.03,48.81,48.83,12500.0,39.9089,39.9089,39.7298,39.7461,12500.0
2011-08-26 12:35:00,48.86,48.89,48.76,48.87,6400.0,39.7705,39.7949,39.6891,39.7786,6400.0
2011-08-26 12:40:00,48.88,49.07,48.88,48.99,14700.0,39.7868,39.9414,39.7868,39.8763,14700.0
2011-08-26 12:45:00,49.0,49.01,48.94,48.95,17100.0,39.8845,39.8926,39.8356,39.8438,17100.0
2011-08-26 12:50:00,48.98,49.05,48.92,48.98,28200.0,39.8682,39.9252,39.8193,39.8682,28200.0
2011-08-26 12:55:00,48.98,49.06,48.97,49.0,15100.0,39.8682,39.9333,39.86,39.8845,15100.0
2011-08-26 13:00:00,49.0,49.0,48.89,48.95,6600.0,39.8845,39.8845,39.7949,39.8438,6600.0
2011-08-26 13:05:00,48.94,49.06,48.91,48.95,7000.0,39.8356,39.9333,39.8112,39.8438,7000.0
2011-08-26 13:10:00,48.94,49.06,48.92,49.0,13200.0,39.8356,39.9333,39.8193,39.8845,13200.0
2011-08-26 13:15:00,49.0,49.09,48.95,49.04,9900.0,39.8845,39.9577,39.8438,39.917,9900.0
2011-08-26 13:20:00,48.97,49.18,48.97,49.17,9500.0,39.86,40.031,39.86,40.0228,9500.0
2011-08-26 13:25:00,49.18,49.45,49.18,49.41,23500.0,40.031,40.2508,40.031,40.2182,23500.0
2011-08-26 13:30:00,49.42,49.42,49.31,49.39,11500.0,40.2263,40.2263,40.1368,40.2019,11500.0
2011-08-26 13:35:00,49.36,49.46,49.36,49.43,5600.0,40.1775,40.2589,40.1775,40.2345,5600.0
2011-08-26 13:40:00,49.41,49.63,49.39,49.54,10500.0,40.2182,40.3973,40.2019,40.324,10500.0
2011-08-26 13:45:00,49.53,49.7,49.53,49.61,12500.0,40.3159,40.4542,40.3159,40.381,12500.0
2011-08-26 13:50:00,49.6,49.69,49.53,49.69,15600.0,40.3728,40.4461,40.3159,40.4461,15600.0
2011-08-26 13:55:00,49.66,49.66,49.54,49.54,8900.0,40.4217,40.4217,40.324,40.324,8900.0
2011-08-26 14:00:00,49.57,49.71,49.55,49.67,9800.0,40.3484,40.4624,40.3321,40.4298,9800.0
2011-08-26 14:05:00,49.67,49.67,49.49,49.61,15300.0,40.4298,40.4298,40.2833,40.381,15300.0
2011-08-26 14:10:00,49.58,49.6,49.47,49.55,26400.0,40.3566,40.3728,40.267,40.3321,26400.0
2011-08-26 14:15:00,49.5,49.6,49.42,49.59,8900.0,40.2915,40.3728,40.2263,40.3647,8900.0
2011-08-26 14:20:00,49.55,49.59,49.4,49.4,8900.0,40.3321,40.3647,40.2101,40.2101,8900.0
2011-08-26 14:25:00,49.39,49.4,49.13,49.25,12700.0,40.2019,40.2101,39.9903,40.088,12700.0
2011-08-26 14:30:00,49.2,49.3,49.17,49.29,4300.0,40.0473,40.1287,40.0228,40.1205,4300.0
2011-08-26 14:35:00,49.29,49.32,49.12,49.21,8200.0,40.1205,40.1449,39.9821,40.0554,8200.0
2011-08-26 14:40:00,49.25,49.33,49.25,49.33,3300.0,40.088,40.1531,40.088,40.1531,3300.0
2011-08-26 14:45:00,49.31,49.39,49.28,49.34,9000.0,40.1368,40.2019,40.1124,40.1612,9000.0
2011-08-26 14:50:00,49.31,49.39,49.28,49.32,6300.0,40.1368,40.2019,40.1124,40.1449,6300.0
2011-08-26 14:55:00,49.3,49.39,49.27,49.3,7600.0,40.1287,40.2019,40.1042,40.1287,7600.0
2011-08-26 15:00:00,49.3,49.31,49.21,49.26,14300.0,40.1287,40.1368,40.0554,40.0961,14300.0
2011-08-26 15:05:00,49.23,49.26,49.14,49.16,7900.0,40.0717,40.0961,39.9984,40.0147,7900.0
2011-08-26 15:10:00,49.12,49.21,49.09,49.19,6700.0,39.9821,40.0554,39.9577,40.0391,6700.0
2011-08-26 15:15:00,49.19,49.2,49.03,49.1,6500.0,40.0391,40.0473,39.9089,39.9659,6500.0
2011-08-26 15:20:00,49.1,49.26,49.07,49.2,54900.0,39.9659,40.0961,39.9414,40.0473,54900.0
2011-08-26 15:25:00,49.18,49.28,49.13,49.26,15700.0,40.031,40.1124,39.9903,40.0961,15700.0
2011-08-26 15:30:00,49.26,49.34,49.21,49.33,17900.0,40.0961,40.1612,40.0554,40.1531,17900.0
2011-08-26 15:35:00,49.31,49.31,49.23,49.28,22100.0,40.1368,40.1368,40.0717,40.1124,22100.0
2011-08-26 15:40:00,49.27,49.3,49.23,49.29,32200.0,40.1042,40.1287,40.0717,40.1205,32200.0
2011-08-26 15:45:00,49.28,49.35,49.24,49.31,26100.0,40.1124,40.1694,40.0798,40.1368,26100.0
2011-08-26 15:50:00,49.31,49.42,49.26,49.37,24800.0,40.1368,40.2263,40.0961,40.1856,24800.0
2011-08-26 15:55:00,49.36,49.49,49.25,49.47,56500.0,40.1775,40.2833,40.088,40.267,56500.0
2011-08-29 09:30:00,50.23,50.7,50.1,50.65,23700.0,40.8856,41.2682,40.7798,41.2275,23700.0
2011-08-29 09:35:00,50.68,51.06,50.68,50.73,19700.0,41.2519,41.5612,41.2519,41.2926,19700.0
2011-08-29 09:40:00,50.66,50.72,50.5,50.67,24300.0,41.2357,41.2845,41.1054,41.2438,24300.0
2011-08-29 09:45:00,50.72,51.06,50.67,51.0,55500.0,41.2845,41.5612,41.2438,41.5124,55500.0
2011-08-29 09:50:00,51.02,51.02,50.83,50.88,14500.0,41.5287,41.5287,41.374,41.4147,14500.0
2011-08-29 09:55:00,50.88,51.06,50.81,50.99,26700.0,41.4147,41.5612,41.3577,41.5043,26700.0
2011-08-29 10:00:00,51.01,51.13,50.92,51.0,23300.0,41.5205,41.6182,41.4473,41.5124,23300.0
2011-08-29 10:05:00,51.02,51.06,50.96,50.97,12000.0,41.5287,41.5612,41.4798,41.488,12000.0
2011-08-29 10:10:00,50.95,51.06,50.9,51.01,47800.0,41.4717,41.5612,41.431,41.5205,47800.0
2011-08-29 10:15:00,51.03,51.03,50.84,50.87,12600.0,41.5368,41.5368,41.3822,41.4066,12600.0
2011-08-29 10:20:00,50.87,50.98,50.87,50.98,5000.0,41.4066,41.4961,41.4066,41.4961,5000.0
2011-08-29 10:25:00,50.98,51.01,50.76,50.81,11500.0,41.4961,41.5205,41.3171,41.3577,11500.0
2011-08-29 10:30:00,50.77,50.84,50.74,50.79,5700.0,41.3252,41.3822,41.3008,41.3415,5700.0
2011-08-29 10:35:00,50.76,50.8,50.67,50.71,11600.0,41.3171,41.3496,41.2438,41.2764,11600.0
2011-08-29 10:40:00,50.75,50.9,50.75,50.8,36300.0,41.3089,41.431,41.3089,41.3496,36300.0
2011-08-29 10:45:00,50.81,51.05,50.79,51.05,17000.0,41.3577,41.5531,41.3415,41.5531,17000.0
2011-08-29 10:50:00,51.04,51.11,51.01,51.07,4600.0,41.545,41.6019,41.5205,41.5694,4600.0
2011-08-29 10:55:00,51.05,51.1,51.0,51.08,24200.0,41.5531,41.5938,41.5124,41.5775,24200.0
2011-08-29 11:00:00,51.07,51.14,51.02,51.09,21600.0,41.5694,41.6264,41.5287,41.5857,21600.0
2011-08-29 11:05:00,51.07,51.11,51.04,51.07,18700.0,41.5694,41.6019,41.545,41.5694,18700.0
2011-08-29 11:10:00,51.07,51.16,51.04,51.1,9800.0,41.5694,41.6426,41.545,41.5938,9800.0
2011-08-29 11:15:00,51.1,51.18,51.06,51.13,14100.0,41.5938,41.6589,41.5612,41.6182,14100.0
2011-08-29 11:20:00,51.17,51.19,51.05,51.1,21100.0,41.6508,41.6671,41.5531,41.5938,21100.0
2011-08-29 11:25:00,51.1,51.2,51.07,51.11,8800.0,41.5938,41.6752,41.5694,41.6019,8800.0
2011-08-29 11:30:00,51.11,51.23,51.1,51.19,64500.0,41.6019,41.6996,41.5938,41.6671,64500.0
2011-08-29 11:35:00,51.2,51.48,51.16,51.4,25800.0,41.6752,41.9031,41.6426,41.838,25800.0
2011-08-29 11:40:00,51.45,51.52,51.37,51.52,18200.0,41.8787,41.9357,41.8136,41.9357,18200.0
2011-08-29 11:45:00,51.53,51.55,51.36,51.36,16400.0,41.9438,41.9601,41.8054,41.8054,16400.0
2011-08-29 11:50:00,51.36,51.41,51.29,51.29,13400.0,41.8054,41.8461,41.7485,41.7485,13400.0
2011-08-29 11:55:00,51.29,51.33,51.23,51.29,16500.0,41.7485,41.781,41.6996,41.7485,16500.0
2011-08-29 12:00:00,51.28,51.38,51.25,51.38,8000.0,41.7403,41.8217,41.7159,41.8217,8000.0
2011-08-29 12:05:00,51.35,51.45,51.3,51.45,12300.0,41.7973,41.8787,41.7566,41.8787,12300.0
2011-08-29 12:10:00,51.45,51.5,51.43,51.45,8400.0,41.8787,41.9194,41.8624,41.8787,8400.0
2011-08-29 12:15:00,51.44,51.44,51.34,51.36,10900.0,41.8705,41.8705,41.7892,41.8054,10900.0
2011-08-29 12:20:00,51.36,51.36,51.21,51.28,9500.0,41.8054,41.8054,41.6833,41.7403,9500.0
2011-08-29 12:25:00,51.28,51.35,51.24,51.29,24800.0,41.7403,41.7973,41.7078,41.7485,24800.0
2011-08-29 12:30:00,51.29,51.31,51.18,51.2,5500.0,41.7485,41.7647,41.6589,41.6752,5500.0
2011-08-29 12:35:00,51.17,51.2,51.13,51.13,8500.0,41.6508,41.6752,41.6182,41.6182,8500.0
2011-08-29 12:40:00,51.16,51.31,51.16,51.3,38400.0,41.6426,41.7647,41.6426,41.7566,38400.0
2011-08-29 12:45:00,51.31,51.33,51.22,51.22,22300.0,41.7647,41.781,41.6915,41.6915,22300.0
2011-08-29 12:50:00,51.21,51.25,51.2,51.25,7200.0,41.6833,41.7159,41.6752,41.7159,7200.0
2011-08-29 12:55:00,51.25,51.34,51.25,51.27,10900.0,41.7159,41.7892,41.7159,41.7322,10900.0
2011-08-29 13:00:00,51.27,51.43,51.27,51.41,8500.0,41.7322,41.8624,41.7322,41.8461,8500.0
2011-08-29 13:05:00,51.41,51.45,51.37,51.45,7400.0,41.8461,41.8787,41.8136,41.8787,7400.0
2011-08-29 13:10:00,51.45,51.64,51.44,51.62,6900.0,41.8787,42.0333,41.8705,42.0171,6900.0
2011-08-29 13:15:00,51.58,51.62,51.57,51.6,6800.0,41.9845,42.0171,41.9764,42.0008,6800.0
2011-08-29 13:20:00,51.6,51.69,51.58,51.69,10600.0,42.0008,42.074,41.9845,42.074,10600.0
2011-08-29 13:25:00,51.69,51.75,51.59,51.59,13800.0,42.074,42.1229,41.9926,41.9926,13800.0
2011-08-29 13:30:00,51.57,51.58,51.52,51.52,9400.0,41.9764,41.9845,41.9357,41.9357,9400.0
2011-08-29 13:35:00,51.52,51.54,51.49,51.49,12700.0,41.9357,41.9519,41.9112,41.9112,12700.0
2011-08-29 13:40:00,51.49,51.5,51.37,51.37,9500.0,41.9112,41.9194,41.8136,41.8136,9500.0
2011-08-29 13:45:00,51.37,51.37,51.25,51.26,11400.0,41.8136,41.8136,41.7159,41.724,11400.0
2011-08-29 13:50:00,51.26,51.29,51.25,51.27,14900.0,41.724,41.7485,41.7159,41.7322,14900.0
2011-08-29 13:55:00,51.28,51.31,51.18,51.2,20100.0,41.7403,41.7647,41.6589,41.6752,20100.0
2011-08-29 14:00:00,51.19,51.3,51.17,51.26,17800.0,41.6671,41.7566,41.6508,41.724,17800.0
2011-08-29 14:05:00,51.26,51.32,51.22,51.32,36700.0,41.724,41.7729,41.6915,41.7729,36700.0
2011-08-29 14:10:00,51.32,51.32,51.26,51.27,17600.0,41.7729,41.7729,41.724,41.7322,17600.0
2011-08-29 14:15:00,51.27,51.27,51.13,51.16,25300.0,41.7322,41.7322,41.6182,41.6426,25300.0
2011-08-29 14:20:00,51.16,51.19,51.14,51.18,17600.0,41.6426,41.6671,41.6264,41.6589,17600.0
2011-08-29 14:25:00,51.18,51.28,51.18,51.27,41400.0,41.6589,41.7403,41.6589,41.7322,41400.0
2011-08-29 14:30:00,51.27,51.53,51.27,51.53,23600.0,41.7322,41.9438,41.7322,41.9438,23600.0
2011-08-29 14:35:00,51.53,51.58,51.51,51.56,10200.0,41.9438,41.9845,41.9275,41.9682,10200.0
2011-08-29 14:40:00,51.56,51.56,51.46,51.48,16800.0,41.9682,41.9682,41.8868,41.9031,16800.0
2011-08-29 14:45:00,51.46,51.48,51.42,51.43,16100.0,41.8868,41.9031,41.8543,41.8624,16100.0
2011-08-29 14:50:00,51.43,51.43,51.3,51.3,18600.0,41.8624,41.8624,41.7566,41.7566,18600.0
2011-08-29 14:55:00,51.3,51.33,51.2,51.24,44200.0,41.7566,41.781,41.6752,41.7078,44200.0
2011-08-29 15:00:00,51.25,51.36,51.23,51.34,53300.0,41.7159,41.8054,41.6996,41.7892,53300.0
2011-08-29 15:05:00,51.32,51.35,51.3,51.34,15900.0,41.7729,41.7973,41.7566,41.7892,15900.0
2011-08-29 15:10:00,51.34,51.5,51.33,51.5,15900.0,41.7892,41.9194,41.781,41.9194,15900.0
2011-08-29 15:15:00,51.5,51.66,51.5,51.62,25900.0,41.9194,42.0496,41.9194,42.0171,25900.0
2011-08-29 15:20:00,51.63,51.71,51.61,51.64,21700.0,42.0252,42.0903,42.0089,42.0333,21700.0
2011-08-29 15:25:00,51.66,51.68,51.59,51.68,8600.0,42.0496,42.0659,41.9926,42.0659,8600.0
2011-08-29 15:30:00,51.66,51.86,51.65,51.86,20500.0,42.0496,42.2124,42.0415,42.2124,20500.0
2011-08-29 15:35:00,51.85,51.93,51.85,51.88,27900.0,42.2043,42.2694,42.2043,42.2287,27900.0
2011-08-29 15:40:00,51.88,51.97,51.85,51.92,22000.0,42.2287,42.302,42.2043,42.2613,22000.0
2011-08-29 15:45:00,51.93,51.93,51.78,51.78,19400.0,42.2694,42.2694,42.1473,42.1473,19400.0
2011-08-29 15:50:00,51.78,51.88,51.75,51.85,27600.0,42.1473,42.2287,42.1229,42.2043,27600.0
2011-08-29 15:55:00,51.86,51.97,51.81,51.93,57900.0,42.2124,42.302,42.1717,42.2694,57900.0
2011-08-30 09:30:00,51.49,51.59,51.25,51.39,6100.0,41.9112,41.9926,41.7159,41.8299,6100.0
2011-08-30 09:35:00,51.36,51.5,51.31,51.36,2900.0,41.8054,41.9194,41.7647,41.8054,2900.0
2011-08-30 09:40:00,51.41,51.52,51.33,51.5,9900.0,41.8461,41.9357,41.781,41.9194,9900.0
2011-08-30 09:45:00,51.52,51.73,51.52,51.66,5800.0,41.9357,42.1066,41.9357,42.0496,5800.0
2011-08-30 09:50:00,51.69,51.71,51.32,51.39,7800.0,42.074,42.0903,41.7729,41.8299,7800.0
2011-08-30 09:55:00,51.32,51.4,51.26,51.28,3400.0,41.7729,41.838,41.724,41.7403,3400.0
2011-08-30 10:00:00,51.28,51.29,50.86,50.95,19600.0,41.7403,41.7485,41.3984,41.4717,19600.0
2011-08-30 10:05:00,50.91,51.15,50.91,51.12,26600.0,41.4391,41.6345,41.4391,41.6101,26600.0
2011-08-30 10:10:00,51.08,51.12,51.0,51.05,6500.0,41.5775,41.6101,41.5124,41.5531,6500.0
2011-08-30 10:15:00,51.03,51.07,50.77,50.82,22300.0,41.5368,41.5694,41.3252,41.3659,22300.0
2011-08-30 10:20:00,50.8,50.8,50.62,50.69,12800.0,41.3496,41.3496,41.2031,41.2601,12800.0
2011-08-30 10:25:00,50.69,50.92,50.66,50.88,13000.0,41.2601,41.4473,41.2357,41.4147,13000.0
2011-08-30 10:30:00,50.87,50.97,50.81,50.97,13000.0,41.4066,41.488,41.3577,41.488,13000.0
2011-08-30 10:35:00,50.96,50.96,50.81,50.89,12300.0,41.4798,41.4798,41.3577,41.4229,12300.0
2011-08-30 10:40:00,50.89,50.9,50.6,50.73,10200.0,41.4229,41.431,41.1868,41.2926,10200.0
2011-08-30 10:45:00,50.7,50.9,50.59,50.63,41300.0,41.2682,41.431,41.1787,41.2112,41300.0
2011-08-30 10:50:00,50.57,50.59,50.49,50.49,7100.0,41.1624,41.1787,41.0973,41.0973,7100.0
2011-08-30 10:55:00,50.48,50.63,50.44,50.45,21800.0,41.0891,41.2112,41.0566,41.0647,21800.0
2011-08-30 11:00:00,50.44,50.75,50.43,50.73,9000.0,41.0566,41.3089,41.0484,41.2926,9000.0
2011-08-30 11:05:00,50.76,50.93,50.72,50.88,37400.0,41.3171,41.4554,41.2845,41.4147,37400.0
2011-08-30 11:10:00,50.89,50.9,50.81,50.83,7800.0,41.4229,41.431,41.3577,41.374,7800.0
2011-08-30 11:15:00,50.82,50.92,50.79,50.92,34800.0,41.3659,41.4473,41.3415,41.4473,34800.0
2011-08-30 11:20:00,50.92,50.92,50.85,50.89,31100.0,41.4473,41.4473,41.3903,41.4229,31100.0
2011-08-30 11:25:00,50.88,51.11,50.85,51.0,47600.0,41.4147,41.6019,41.3903,41.5124,47600.0
2011-08-30 11:30:00,51.01,51.11,50.98,51.1,14000.0,41.5205,41.6019,41.4961,41.5938,14000.0
2011-08-30 11:35:00,51.18,51.36,51.09,51.35,7900.0,41.6589,41.8054,41.5857,41.7973,7900.0
2011-08-30 11:40:00,51.35,51.41,51.34,51.34,8600.0,41.7973,41.8461,41.7892,41.7892,8600.0
2011-08-30 11:45:00,51.34,51.46,51.14,51.14,14700.0,41.7892,41.8868,41.6264,41.6264,14700.0
2011-08-30 11:50:00,51.15,51.19,51.12,51.12,10000.0,41.6345,41.6671,41.6101,41.6101,10000.0
2011-08-30 11:55:00,51.14,51.17,51.06,51.09,6800.0,41.6264,41.6508,41.5612,41.5857,6800.0
2011-08-30 12:00:00,51.11,51.16,51.09,51.12,6300.0,41.6019,41.6426,41.5857,41.6101,6300.0
2011-08-30 12:05:00,51.1,51.1,51.0,51.0,3100.0,41.5938,41.5938,41.5124,41.5124,3100.0
2011-08-30 12:10:00,51.0,51.09,50.95,51.01,7700.0,41.5124,41.5857,41.4717,41.5205,7700.0
2011-08-30 12:15:00,51.0,51.1,51.0,51.1,2900.0,41.5124,41.5938,41.5124,41.5938,2900.0
2011-08-30 12:20:00,51.07,51.12,51.03,51.08,3100.0,41.5694,41.6101,41.5368,41.5775,3100.0
2011-08-30 12:25:00,51.05,51.09,51.02,51.03,21300.0,41.5531,41.5857,41.5287,41.5368,21300.0
2011-08-30 12:30:00,51.03,51.16,51.0,51.16,15900.0,41.5368,41.6426,41.5124,41.6426,15900.0
2011-08-30 12:35:00,51.16,51.16,51.1,51.13,6300.0,41.6426,41.6426,41.5938,41.6182,6300.0
2011-08-30 12:40:00,51.12,51.13,50.95,50.97,13500.0,41.6101,41.6182,41.4717,41.488,13500.0
2011-08-30 12:45:00,50.97,50.98,50.9,50.96,7800.0,41.488,41.4961,41.431,41.4798,7800.0
2011-08-30 12:50:00,50.95,50.97,50.9,50.9,3700.0,41.4717,41.488,41.431,41.431,3700.0
2011-08-30 12:55:00,50.88,50.88,50.79,50.85,3400.0,41.4147,41.4147,41.3415,41.3903,3400.0
2011-08-30 13:00:00,50.86,50.9,50.82,50.83,5600.0,41.3984,41.431,41.3659,41.374,5600.0
2011-08-30 13:05:00,50.84,50.95,50.83,50.95,20000.0,41.3822,41.4717,41.374,41.4717,20000.0
2011-08-30 13:10:00,50.9,50.96,50.87,50.95,12900.0,41.431,41.4798,41.4066,41.4717,12900.0
2011-08-30 13:15:00,50.92,50.97,50.79,50.84,12400.0,41.4473,41.488,41.3415,41.3822,12400.0
2011-08-30 13:20:00,50.84,50.84,50.77,50.78,8000.0,41.3822,41.3822,41.3252,41.3333,8000.0
2011-08-30 13:25:00,50.77,50.82,50.68,50.74,18900.0,41.3252,41.3659,41.2519,41.3008,18900.0
2011-08-30 13:30:00,50.74,50.74,50.45,50.55,10200.0,41.3008,41.3008,41.0647,41.1461,10200.0
2011-08-30 13:35:00,50.55,50.56,50.46,50.46,4600.0,41.1461,41.1543,41.0729,41.0729,4600.0
2011-08-30 13:40:00,50.49,50.58,50.47,50.5,7500.0,41.0973,41.1705,41.081,41.1054,7500.0
2011-08-30 13:45:00,50.5,50.65,50.48,50.63,12200.0,41.1054,41.2275,41.0891,41.2112,12200.0
2011-08-30 13:50:00,50.62,50.64,50.46,50.56,9000.0,41.2031,41.2194,41.0729,41.1543,9000.0
2011-08-30 13:55:00,50.59,50.61,50.47,50.47,12400.0,41.1787,41.195,41.081,41.081,12400.0
2011-08-30 14:00:00,50.46,50.69,50.46,50.53,16900.0,41.0729,41.2601,41.0729,41.1298,16900.0
2011-08-30 14:05:00,50.5,50.64,50.47,50.64,7300.0,41.1054,41.2194,41.081,41.2194,7300.0
2011-08-30 14:10:00,50.61,50.81,50.54,50.8,8900.0,41.195,41.3577,41.138,41.3496,8900.0
2011-08-30 14:15:00,50.81,50.87,50.76,50.8,8400.0,41.3577,41.4066,41.3171,41.3496,8400.0
2011-08-30 14:20:00,50.77,50.84,50.67,50.81,11100.0,41.3252,41.3822,41.2438,41.3577,11100.0
2011-08-30 14:25:00,50.79,50.87,50.73,50.85,14000.0,41.3415,41.4066,41.2926,41.3903,14000.0
2011-08-30 14:30:00,50.89,50.92,50.77,50.91,12600.0,41.4229,41.4473,41.3252,41.4391,12600.0
2011-08-30 14:35:00,50.9,50.96,50.84,50.87,8800.0,41.431,41.4798,41.3822,41.4066,8800.0
2011-08-30 14:40:00,50.86,50.93,50.84,50.92,8700.0,41.3984,41.4554,41.3822,41.4473,8700.0
2011-08-30 14:45:00,50.92,50.92,50.79,50.84,9900.0,41.4473,41.4473,41.3415,41.3822,9900.0
2011-08-30 14:50:00,50.84,50.86,50.65,50.7,16100.0,41.3822,41.3984,41.2275,41.2682,16100.0
2011-08-30 14:55:00,50.67,50.85,50.62,50.84,18400.0,41.2438,41.3903,41.2031,41.3822,18400.0
2011-08-30 15:00:00,50.8,50.85,50.75,50.83,10700.0,41.3496,41.3903,41.3089,41.374,10700.0
2011-08-30 15:05:00,50.82,50.83,50.73,50.78,16800.0,41.3659,41.374,41.2926,41.3333,16800.0
2011-08-30 15:10:00,50.77,50.78,50.68,50.75,16100.0,41.3252,41.3333,41.2519,41.3089,16100.0
2011-08-30 15:15:00,50.74,50.82,50.71,50.79,12600.0,41.3008,41.3659,41.2764,41.3415,12600.0
2011-08-30 15:20:00,50.79,50.82,50.72,50.79,9600.0,41.3415,41.3659,41.2845,41.3415,9600.0
2011-08-30 15:25:00,50.78,50.89,50.69,50.86,18800.0,41.3333,41.4229,41.2601,41.3984,18800.0
2011-08-30 15:30:00,50.89,51.08,50.83,51.08,17400.0,41.4229,41.5775,41.374,41.5775,17400.0
2011-08-30 15:35:00,51.08,51.19,51.07,51.17,17000.0,41.5775,41.6671,41.5694,41.6508,17000.0
2011-08-30 15:40:00,51.18,51.25,51.1,51.23,23300.0,41.6589,41.7159,41.5938,41.6996,23300.0
2011-08-30 15:45:00,51.22,51.22,51.12,51.19,40200.0,41.6915,41.6915,41.6101,41.6671,40200.0
2011-08-30 15:50:00,51.17,51.22,50.97,51.03,18700.0,41.6508,41.6915,41.488,41.5368,18700.0
2011-08-30 15:55:00,51.04,51.04,50.84,50.84,58500.0,41.545,41.545,41.3822,41.3822,58500.0
2011-08-31 09:30:00,51.45,51.89,51.45,51.86,14000.0,41.8787,42.2368,41.8787,42.2124,14000.0
2011-08-31 09:35:00,51.82,51.87,51.59,51.59,3700.0,42.1799,42.2206,41.9926,41.9926,3700.0
2011-08-31 09:40:00,51.54,51.72,51.42,51.62,21800.0,41.9519,42.0985,41.8543,42.0171,21800.0
2011-08-31 09:45:00,51.75,51.99,51.71,51.89,28200.0,42.1229,42.3182,42.0903,42.2368,28200.0
2011-08-31 09:50:00,51.92,52.12,51.88,52.08,46200.0,42.2613,42.424,42.2287,42.3915,46200.0
2011-08-31 09:55:00,52.08,52.1,51.96,52.01,19400.0,42.3915,42.4078,42.2938,42.3345,19400.0
2011-08-31 10:00:00,52.07,52.24,52.01,52.1,26100.0,42.3833,42.5217,42.3345,42.4078,26100.0
2011-08-31 10:05:00,52.1,52.17,52.07,52.07,11500.0,42.4078,42.4647,42.3833,42.3833,11500.0
2011-08-31 10:10:00,52.09,52.14,52.05,52.14,7700.0,42.3996,42.4403,42.3671,42.4403,7700.0
2011-08-31 10:15:00,52.15,52.25,52.14,52.14,46300.0,42.4485,42.5299,42.4403,42.4403,46300.0
2011-08-31 10:20:00,52.16,52.16,52.06,52.09,12700.0,42.4566,42.4566,42.3752,42.3996,12700.0
2011-08-31 10:25:00,52.06,52.21,52.06,52.21,13300.0,42.3752,42.4973,42.3752,42.4973,13300.0
2011-08-31 10:30:00,52.21,52.27,52.04,52.17,27600.0,42.4973,42.5461,42.3589,42.4647,27600.0
2011-08-31 10:35:00,52.14,52.22,52.1,52.14,38100.0,42.4403,42.5054,42.4078,42.4403,38100.0
2011-08-31 10:40:00,52.21,52.26,52.11,52.13,22100.0,42.4973,42.538,42.4159,42.4322,22100.0
2011-08-31 10:45:00,52.13,52.25,52.1,52.13,36800.0,42.4322,42.5299,42.4078,42.4322,36800.0
2011-08-31 10:50:00,52.1,52.24,52.1,52.17,4300.0,42.4078,42.5217,42.4078,42.4647,4300.0
2011-08-31 10:55:00,52.14,52.14,52.02,52.03,3100.0,42.4403,42.4403,42.3427,42.3508,3100.0
2011-08-31 11:00:00,51.99,52.06,51.86,52.0,31200.0,42.3182,42.3752,42.2124,42.3264,31200.0
2011-08-31 11:05:00,52.0,52.07,51.89,52.05,37700.0,42.3264,42.3833,42.2368,42.3671,37700.0
2011-08-31 11:10:00,52.05,52.14,52.05,52.12,13400.0,42.3671,42.4403,42.3671,42.424,13400.0
2011-08-31 11:15:00,52.08,52.1,51.97,51.97,4600.0,42.3915,42.4078,42.302,42.302,4600.0
2011-08-31 11:20:00,51.99,51.99,51.88,51.92,2500.0,42.3182,42.3182,42.2287,42.2613,2500.0
2011-08-31 11:25:00,51.9,51.94,51.84,51.9,13400.0,42.245,42.2775,42.1961,42.245,13400.0
2011-08-31 11:30:00,51.91,52.0,51.87,51.93,28300.0,42.2531,42.3264,42.2206,42.2694,28300.0
2011-08-31 11:35:00,51.93,51.99,51.88,51.9,8700.0,42.2694,42.3182,42.2287,42.245,8700.0
2011-08-31 11:40:00,51.92,51.96,51.85,51.86,13400.0,42.2613,42.2938,42.2043,42.2124,13400.0
2011-08-31 11:45:00,51.84,51.84,51.68,51.68,13400.0,42.1961,42.1961,42.0659,42.0659,13400.0
2011-08-31 11:50:00,51.7,51.77,51.7,51.77,2900.0,42.0822,42.1392,42.0822,42.1392,2900.0
2011-08-31 11:55:00,51.78,51.78,51.52,51.52,6900.0,42.1473,42.1473,41.9357,41.9357,6900.0
2011-08-31 12:00:00,51.53,51.59,51.49,51.59,4600.0,41.9438,41.9926,41.9112,41.9926,4600.0
2011-08-31 12:05:00,51.63,51.71,51.63,51.68,4300.0,42.0252,42.0903,42.0252,42.0659,4300.0
2011-08-31 12:10:00,51.71,51.78,51.65,51.75,6000.0,42.0903,42.1473,42.0415,42.1229,6000.0
2011-08-31 12:15:00,51.74,51.78,51.66,51.66,7700.0,42.1147,42.1473,42.0496,42.0496,7700.0
2011-08-31 12:20:00,51.66,51.73,51.6,51.71,8200.0,42.0496,42.1066,42.0008,42.0903,8200.0
2011-08-31 12:25:00,51.66,51.66,51.4,51.4,23000.0,42.0496,42.0496,41.838,41.838,23000.0
2011-08-31 12:30:00,51.43,51.51,51.39,51.41,15300.0,41.8624,41.9275,41.8299,41.8461,15300.0
2011-08-31 12:35:00,51.43,51.46,51.32,51.33,9700.0,41.8624,41.8868,41.7729,41.781,9700.0
2011-08-31 12:40:00,51.34,51.35,51.19,51.19,31000.0,41.7892,41.7973,41.6671,41.6671,31000.0
2011-08-31 12:45:00,51.15,51.22,51.08,51.15,7100.0,41.6345,41.6915,41.5775,41.6345,7100.0
2011-08-31 12:50:00,51.15,51.25,51.06,51.14,17600.0,41.6345,41.7159,41.5612,41.6264,17600.0
2011-08-31 12:55:00,51.15,51.25,51.14,51.22,8400.0,41.6345,41.7159,41.6264,41.6915,8400.0
2011-08-31 13:00:00,51.24,51.25,51.07,51.07,18100.0,41.7078,41.7159,41.5694,41.5694,18100.0
2011-08-31 13:05:00,51.13,51.13,50.96,50.98,6600.0,41.6182,41.6182,41.4798,41.4961,6600.0
2011-08-31 13:10:00,51.01,51.16,50.98,51.16,14200.0,41.5205,41.6426,41.4961,41.6426,14200.0
2011-08-31 13:15:00,51.16,51.18,51.08,51.09,3000.0,41.6426,41.6589,41.5775,41.5857,3000.0
2011-08-31 13:20:00,51.15,51.22,51.1,51.1,19600.0,41.6345,41.6915,41.5938,41.5938,19600.0
2011-08-31 13:25:00,51.12,51.18,51.09,51.14,2500.0,41.6101,41.6589,41.5857,41.6264,2500.0
2011-08-31 13:30:00,51.16,51.23,51.16,51.19,7200.0,41.6426,41.6996,41.6426,41.6671,7200.0
2011-08-31 13:35:00,51.18,51.31,51.18,51.31,4900.0,41.6589,41.7647,41.6589,41.7647,4900.0
2011-08-31 13:40:00,51.3,51.36,51.26,51.26,4800.0,41.7566,41.8054,41.724,41.724,4800.0
2011-08-31 13:45:00,51.27,51.27,51.19,51.21,3100.0,41.7322,41.7322,41.6671,41.6833,3100.0
2011-08-31 13:50:00,51.23,51.23,51.14,51.14,8500.0,41.6996,41.6996,41.6264,41.6264,8500.0
2011-08-31 13:55:00,51.17,51.17,51.03,51.03,2900.0,41.6508,41.6508,41.5368,41.5368,2900.0
2011-08-31 14:00:00,51.07,51.12,51.0,51.07,7700.0,41.5694,41.6101,41.5124,41.5694,7700.0
2011-08-31 14:05:00,51.06,51.06,50.89,50.92,12500.0,41.5612,41.5612,41.4229,41.4473,12500.0
2011-08-31 14:10:00,50.96,50.96,50.8,50.82,8400.0,41.4798,41.4798,41.3496,41.3659,8400.0
2011-08-31 14:15:00,50.84,50.87,50.73,50.79,17600.0,41.3822,41.4066,41.2926,41.3415,17600.0
2011-08-31 14:20:00,50.8,50.9,50.8,50.82,8100.0,41.3496,41.431,41.3496,41.3659,8100.0
2011-08-31 14:25:00,50.84,50.88,50.8,50.83,4300.0,41.3822,41.4147,41.3496,41.374,4300.0
2011-08-31 14:30:00,50.84,50.88,50.6,50.69,18800.0,41.3822,41.4147,41.1868,41.2601,18800.0
2011-08-31 14:35:00,50.67,50.71,50.5,50.68,11200.0,41.2438,41.2764,41.1054,41.2519,11200.0
2011-08-31 14:40:00,50.69,50.7,50.38,50.38,13400.0,41.2601,41.2682,41.0077,41.0077,13400.0
2011-08-31 14:45:00,50.41,50.5,50.32,50.48,15000.0,41.0322,41.1054,40.9589,41.0891,15000.0
2011-08-31 14:50:00,50.5,50.52,50.27,50.3,17500.0,41.1054,41.1217,40.9182,40.9426,17500.0
2011-08-31 14:55:00,50.3,50.47,50.29,50.46,11700.0,40.9426,41.081,40.9345,41.0729,11700.0
2011-08-31 15:00:00,50.45,50.56,50.42,50.55,19600.0,41.0647,41.1543,41.0403,41.1461,19600.0
2011-08-31 15:05:00,50.56,50.64,50.55,50.6,21200.0,41.1543,41.2194,41.1461,41.1868,21200.0
2011-08-31 15:10:00,50.6,50.64,50.28,50.3,23500.0,41.1868,41.2194,40.9263,40.9426,23500.0
2011-08-31 15:15:00,50.32,50.32,50.19,50.2,19000.0,40.9589,40.9589,40.8531,40.8612,19000.0
2011-08-31 15:20:00,50.2,50.37,50.17,50.33,36100.0,40.8612,40.9996,40.8368,40.967,36100.0
2011-08-31 15:25:00,50.32,50.4,50.22,50.4,20600.0,40.9589,41.024,40.8775,41.024,20600.0
2011-08-31 15:30:00,50.41,50.41,50.23,50.25,37900.0,41.0322,41.0322,40.8856,40.9019,37900.0
2011-08-31 15:35:00,50.24,50.45,50.24,50.43,25700.0,40.8938,41.0647,40.8938,41.0484,25700.0
2011-08-31 15:40:00,50.43,50.67,50.41,50.67,27200.0,41.0484,41.2438,41.0322,41.2438,27200.0
2011-08-31 15:45:00,50.64,50.88,50.58,50.87,41200.0,41.2194,41.4147,41.1705,41.4066,41200.0
2011-08-31 15:50:00,50.87,50.92,50.72,50.78,44900.0,41.4066,41.4473,41.2845,41.3333,44900.0
2011-08-31 15:55:00,50.77,50.89,50.65,50.77,91100.0,41.3252,41.4229,41.2275,41.3252,91100.0
2011-09-01 09:30:00,50.9,50.9,50.54,50.59,8300.0,41.431,41.431,41.138,41.1787,8300.0
2011-09-01 09:35:00,50.65,50.87,50.59,50.77,7600.0,41.2275,41.4066,41.1787,41.3252,7600.0
2011-09-01 09:40:00,50.65,50.77,50.53,50.53,4200.0,41.2275,41.3252,41.1298,41.1298,4200.0
2011-09-01 09:45:00,50.53,50.6,50.27,50.27,7600.0,41.1298,41.1868,40.9182,40.9182,7600.0
2011-09-01 09:50:00,50.28,50.36,50.12,50.24,24400.0,40.9263,40.9915,40.7961,40.8938,24400.0
2011-09-01 09:55:00,50.24,50.59,50.24,50.59,8600.0,40.8938,41.1787,40.8938,41.1787,8600.0
2011-09-01 10:00:00,50.5,51.3,50.48,51.2,20300.0,41.1054,41.7566,41.0891,41.6752,20300.0
2011-09-01 10:05:00,51.24,51.47,51.2,51.38,17700.0,41.7078,41.895,41.6752,41.8217,17700.0
2011-09-01 10:10:00,51.41,51.51,51.15,51.15,25900.0,41.8461,41.9275,41.6345,41.6345,25900.0
2011-09-01 10:15:00,51.1,51.25,51.1,51.2,16000.0,41.5938,41.7159,41.5938,41.6752,16000.0
2011-09-01 10:20:00,51.21,51.22,51.09,51.1,23100.0,41.6833,41.6915,41.5857,41.5938,23100.0
2011-09-01 10:25:00,51.13,51.16,51.05,51.05,8400.0,41.6182,41.6426,41.5531,41.5531,8400.0
2011-09-01 10:30:00,51.0,51.09,50.89,50.97,24200.0,41.5124,41.5857,41.4229,41.488,24200.0
2011-09-01 10:35:00,50.93,51.0,50.86,50.94,12000.0,41.4554,41.5124,41.3984,41.4636,12000.0
2011-09-01 10:40:00,50.93,51.05,50.85,50.97,33300.0,41.4554,41.5531,41.3903,41.488,33300.0
2011-09-01 10:45:00,50.91,50.97,50.82,50.83,30500.0,41.4391,41.488,41.3659,41.374,30500.0
2011-09-01 10:50:00,50.84,51.03,50.77,50.92,22500.0,41.3822,41.5368,41.3252,41.4473,22500.0
2011-09-01 10:55:00,50.84,50.85,50.64,50.79,4600.0,41.3822,41.3903,41.2194,41.3415,4600.0
2011-09-01 11:00:00,50.79,50.89,50.66,50.77,12900.0,41.3415,41.4229,41.2357,41.3252,12900.0
2011-09-01 11:05:00,50.8,50.81,50.63,50.64,5800.0,41.3496,41.3577,41.2112,41.2194,5800.0
2011-09-01 11:10:00,50.64,50.69,50.6,50.6,6900.0,41.2194,41.2601,41.1868,41.1868,6900.0
2011-09-01 11:15:00,50.59,50.66,50.59,50.66,2800.0,41.1787,41.2357,41.1787,41.2357,2800.0
2011-09-01 11:20:00,50.63,50.69,50.56,50.64,14200.0,41.2112,41.2601,41.1543,41.2194,14200.0
2011-09-01 11:25:00,50.63,50.79,50.61,50.76,14500.0,41.2112,41.3415,41.195,41.3171,14500.0
2011-09-01 11:30:00,50.79,50.8,50.7,50.78,20400.0,41.3415,41.3496,41.2682,41.3333,20400.0
2011-09-01 11:35:00,50.8,50.8,50.71,50.75,5600.0,41.3496,41.3496,41.2764,41.3089,5600.0
2011-09-01 11:40:00,50.75,50.79,50.67,50.69,17900.0,41.3089,41.3415,41.2438,41.2601,17900.0
2011-09-01 11:45:00,50.72,50.86,50.71,50.86,8600.0,41.2845,41.3984,41.2764,41.3984,8600.0
2011-09-01 11:50:00,50.85,50.93,50.73,50.92,5000.0,41.3903,41.4554,41.2926,41.4473,5000.0
2011-09-01 11:55:00,50.92,51.02,50.92,51.01,9200.0,41.4473,41.5287,41.4473,41.5205,9200.0
2011-09-01 12:00:00,51.0,51.0,50.79,50.82,4500.0,41.5124,41.5124,41.3415,41.3659,4500.0
2011-09-01 12:05:00,50.74,50.88,50.73,50.84,3500.0,41.3008,41.4147,41.2926,41.3822,3500.0
2011-09-01 12:10:00,50.86,50.93,50.78,50.89,37700.0,41.3984,41.4554,41.3333,41.4229,37700.0
2011-09-01 12:15:00,50.86,50.95,50.77,50.94,5900.0,41.3984,41.4717,41.3252,41.4636,5900.0
2011-09-01 12:20:00,50.92,50.98,50.91,50.96,3800.0,41.4473,41.4961,41.4391,41.4798,3800.0
2011-09-01 12:25:00,50.96,51.0,50.89,50.99,10000.0,41.4798,41.5124,41.4229,41.5043,10000.0
2011-09-01 12:30:00,51.02,51.04,50.75,50.81,12400.0,41.5287,41.545,41.3089,41.3577,12400.0
2011-09-01 12:35:00,50.81,50.86,50.79,50.79,2700.0,41.3577,41.3984,41.3415,41.3415,2700.0
2011-09-01 12:40:00,50.79,50.83,50.74,50.77,8100.0,41.3415,41.374,41.3008,41.3252,8100.0
2011-09-01 12:45:00,50.78,50.83,50.76,50.8,12500.0,41.3333,41.374,41.3171,41.3496,12500.0
2011-09-01 12:50:00,50.79,50.87,50.71,50.73,6600.0,41.3415,41.4066,41.2764,41.2926,6600.0
2011-09-01 12:55:00,50.74,50.83,50.71,50.73,34000.0,41.3008,41.374,41.2764,41.2926,34000.0
2011-09-01 13:00:00,50.72,50.81,50.65,50.79,39600.0,41.2845,41.3577,41.2275,41.3415,39600.0
2011-09-01 13:05:00,50.75,50.75,50.68,50.71,23200.0,41.3089,41.3089,41.2519,41.2764,23200.0
2011-09-01 13:10:00,50.72,50.74,50.63,50.74,17800.0,41.2845,41.3008,41.2112,41.3008,17800.0
2011-09-01 13:15:00,50.73,50.78,50.66,50.78,4800.0,41.2926,41.3333,41.2357,41.3333,4800.0
2011-09-01 13:20:00,50.81,50.87,50.65,50.65,5100.0,41.3577,41.4066,41.2275,41.2275,5100.0
2011-09-01 13:25:00,50.66,50.83,50.66,50.78,3800.0,41.2357,41.374,41.2357,41.3333,3800.0
2011-09-01 13:30:00,50.76,50.77,50.68,50.77,4900.0,41.3171,41.3252,41.2519,41.3252,4900.0
2011-09-01 13:35:00,50.72,50.73,50.58,50.62,15100.0,41.2845,41.2926,41.1705,41.2031,15100.0
2011-09-01 13:40:00,50.61,50.63,50.43,50.5,14000.0,41.195,41.2112,41.0484,41.1054,14000.0
2011-09-01 13:45:00,50.51,50.69,50.46,50.63,11300.0,41.1136,41.2601,41.0729,41.2112,11300.0
2011-09-01 13:50:00,50.66,50.66,50.52,50.64,37100.0,41.2357,41.2357,41.1217,41.2194,37100.0
2011-09-01 13:55:00,50.65,50.74,50.5,50.51,20300.0,41.2275,41.3008,41.1054,41.1136,20300.0
2011-09-01 14:00:00,50.55,50.55,50.4,50.41,7300.0,41.1461,41.1461,41.024,41.0322,7300.0
2011-09-01 14:05:00,50.4,50.44,50.16,50.26,22500.0,41.024,41.0566,40.8287,40.9101,22500.0
2011-09-01 14:10:00,50.25,50.35,50.25,50.29,4200.0,40.9019,40.9833,40.9019,40.9345,4200.0
2011-09-01 14:15:00,50.33,50.41,50.23,50.27,20900.0,40.967,41.0322,40.8856,40.9182,20900.0
2011-09-01 14:20:00,50.26,50.28,50.13,50.22,4800.0,40.9101,40.9263,40.8043,40.8775,4800.0
2011-09-01 14:25:00,50.24,50.33,50.21,50.3,7300.0,40.8938,40.967,40.8694,40.9426,7300.0
2011-09-01 14:30:00,50.32,50.48,50.3,50.41,8800.0,40.9589,41.0891,40.9426,41.0322,8800.0
2011-09-01 14:35:00,50.4,50.41,50.32,50.36,6200.0,41.024,41.0322,40.9589,40.9915,6200.0
2011-09-01 14:40:00,50.42,50.46,50.34,50.36,11100.0,41.0403,41.0729,40.9752,40.9915,11100.0
2011-09-01 14:45:00,50.32,50.41,50.31,50.41,6700.0,40.9589,41.0322,40.9508,41.0322,6700.0
2011-09-01 14:50:00,50.4,50.4,50.31,50.38,6300.0,41.024,41.024,40.9508,41.0077,6300.0
2011-09-01 14:55:00,50.36,50.36,50.27,50.31,6500.0,40.9915,40.9915,40.9182,40.9508,6500.0
2011-09-01 15:00:00,50.27,50.27,50.16,50.17,5200.0,40.9182,40.9182,40.8287,40.8368,5200.0
2011-09-01 15:05:00,50.18,50.24,50.12,50.2,11600.0,40.8449,40.8938,40.7961,40.8612,11600.0
2011-09-01 15:10:00,50.2,50.26,50.16,50.2,11700.0,40.8612,40.9101,40.8287,40.8612,11700.0
2011-09-01 15:15:00,50.21,50.24,50.13,50.21,9000.0,40.8694,40.8938,40.8043,40.8694,9000.0
2011-09-01 15:20:00,50.18,50.32,50.11,50.29,10600.0,40.8449,40.9589,40.788,40.9345,10600.0
2011-09-01 15:25:00,50.3,50.41,50.22,50.23,12500.0,40.9426,41.0322,40.8775,40.8856,12500.0
2011-09-01 15:30:00,50.26,50.26,50.05,50.05,21700.0,40.9101,40.9101,40.7391,40.7391,21700.0
2011-09-01 15:35:00,50.08,50.14,50.0,50.09,18400.0,40.7636,40.8124,40.6984,40.7717,18400.0
2011-09-01 15:40:00,50.08,50.12,49.99,50.12,18600.0,40.7636,40.7961,40.6903,40.7961,18600.0
2011-09-01 15:45:00,50.09,50.12,49.99,50.09,23600.0,40.7717,40.7961,40.6903,40.7717,23600.0
2011-09-01 15:50:00,50.1,50.12,49.97,50.01,20200.0,40.7798,40.7961,40.674,40.7066,20200.0
2011-09-01 15:55:00,50.0,50.03,49.91,49.97,42400.0,40.6984,40.7229,40.6252,40.674,42400.0
2011-09-02 09:30:00,48.7,49.12,48.28,48.34,26100.0,39.6403,39.9821,39.2984,39.3472,26100.0
2011-09-02 09:35:00,48.34,48.4,47.87,47.88,30400.0,39.3472,39.3961,38.9647,38.9728,30400.0
2011-09-02 09:40:00,47.85,48.64,47.85,48.61,47800.0,38.9484,39.5914,38.9484,39.567,47800.0
2011-09-02 09:45:00,48.54,48.75,48.27,48.69,13900.0,39.51,39.681,39.2903,39.6321,13900.0
2011-09-02 09:50:00,48.75,48.86,48.58,48.58,7300.0,39.681,39.7705,39.5426,39.5426,7300.0
2011-09-02 09:55:00,48.58,48.6,48.37,48.44,25400.0,39.5426,39.5589,39.3717,39.4286,25400.0
2011-09-02 10:00:00,48.5,48.6,48.35,48.41,30700.0,39.4775,39.5589,39.3554,39.4042,30700.0
2011-09-02 10:05:00,48.37,48.8,48.35,48.77,20800.0,39.3717,39.7217,39.3554,39.6973,20800.0
2011-09-02 10:10:00,48.75,48.78,48.55,48.6,19900.0,39.681,39.7054,39.5182,39.5589,19900.0
2011-09-02 10:15:00,48.58,48.6,48.45,48.55,24900.0,39.5426,39.5589,39.4368,39.5182,24900.0
2011-09-02 10:20:00,48.55,48.57,48.42,48.47,8700.0,39.5182,39.5345,39.4124,39.4531,8700.0
2011-09-02 10:25:00,48.4,48.58,48.39,48.42,12000.0,39.3961,39.5426,39.3879,39.4124,12000.0
2011-09-02 10:30:00,48.41,48.41,48.22,48.22,6300.0,39.4042,39.4042,39.2496,39.2496,6300.0
2011-09-02 10:35:00,48.25,48.29,48.07,48.1,12200.0,39.274,39.3065,39.1275,39.1519,12200.0
2011-09-02 10:40:00,48.16,48.19,48.07,48.07,15800.0,39.2007,39.2252,39.1275,39.1275,15800.0
2011-09-02 10:45:00,48.1,48.1,47.92,48.1,12900.0,39.1519,39.1519,39.0054,39.1519,12900.0
2011-09-02 10:50:00,48.08,48.11,47.98,48.07,10400.0,39.1356,39.16,39.0542,39.1275,10400.0
2011-09-02 10:55:00,48.12,48.27,48.07,48.22,5600.0,39.1682,39.2903,39.1275,39.2496,5600.0
2011-09-02 11:00:00,48.21,48.31,48.13,48.13,20300.0,39.2414,39.3228,39.1763,39.1763,20300.0
2011-09-02 11:05:00,48.14,48.25,48.05,48.25,13100.0,39.1845,39.274,39.1112,39.274,13100.0
2011-09-02 11:10:00,48.24,48.42,48.24,48.37,15900.0,39.2658,39.4124,39.2658,39.3717,15900.0
2011-09-02 11:15:00,48.37,48.43,48.35,48.39,10100.0,39.3717,39.4205,39.3554,39.3879,10100.0
2011-09-02 11:20:00,48.41,48.43,48.32,48.32,7700.0,39.4042,39.4205,39.331,39.331,7700.0
2011-09-02 11:25:00,48.34,48.41,48.3,48.4,11200.0,39.3472,39.4042,39.3147,39.3961,11200.0
2011-09-02 11:30:00,48.41,48.48,48.37,48.48,4200.0,39.4042,39.4612,39.3717,39.4612,4200.0
2011-09-02 11:35:00,48.45,48.62,48.42,48.62,6100.0,39.4368,39.5752,39.4124,39.5752,6100.0
2011-09-02 11:40:00,48.64,48.78,48.61,48.74,11700.0,39.5914,39.7054,39.567,39.6728,11700.0
2011-09-02 11:45:00,48.73,48.73,48.58,48.64,3600.0,39.6647,39.6647,39.5426,39.5914,3600.0
2011-09-02 11:50:00,48.64,48.71,48.63,48.64,5800.0,39.5914,39.6484,39.5833,39.5914,5800.0
2011-09-02 11:55:00,48.59,48.6,48.51,48.53,7000.0,39.5507,39.5589,39.4856,39.5019,7000.0
2011-09-02 12:00:00,48.53,48.58,48.52,48.54,4000.0,39.5019,39.5426,39.4938,39.51,4000.0
2011-09-02 12:05:00,48.55,48.62,48.5,48.5,8700.0,39.5182,39.5752,39.4775,39.4775,8700.0
2011-09-02 12:10:00,48.51,48.53,48.44,48.52,13100.0,39.4856,39.5019,39.4286,39.4938,13100.0
2011-09-02 12:15:00,48.47,48.56,48.46,48.56,4800.0,39.4531,39.5263,39.4449,39.5263,4800.0
2011-09-02 12:20:00,48.56,48.58,48.46,48.47,13400.0,39.5263,39.5426,39.4449,39.4531,13400.0
2011-09-02 12:25:00,48.47,48.47,48.41,48.47,2000.0,39.4531,39.4531,39.4042,39.4531,2000.0
2011-09-02 12:30:00,48.45,48.48,48.41,48.41,8000.0,39.4368,39.4612,39.4042,39.4042,8000.0
2011-09-02 12:35:00,48.43,48.44,48.39,48.43,6100.0,39.4205,39.4286,39.3879,39.4205,6100.0
2011-09-02 12:40:00,48.44,48.45,48.39,48.41,3600.0,39.4286,39.4368,39.3879,39.4042,3600.0
2011-09-02 12:45:00,48.39,48.45,48.38,48.45,5500.0,39.3879,39.4368,39.3798,39.4368,5500.0
2011-09-02 12:50:00,48.42,48.43,48.39,48.42,4100.0,39.4124,39.4205,39.3879,39.4124,4100.0
2011-09-02 12:55:00,48.38,48.41,48.33,48.33,5900.0,39.3798,39.4042,39.3391,39.3391,5900.0
2011-09-02 13:00:00,48.33,48.38,48.22,48.22,9900.0,39.3391,39.3798,39.2496,39.2496,9900.0
2011-09-02 13:05:00,48.22,48.25,48.14,48.14,5100.0,39.2496,39.274,39.1845,39.1845,5100.0
2011-09-02 13:10:00,48.14,48.22,48.13,48.14,7000.0,39.1845,39.2496,39.1763,39.1845,7000.0
2011-09-02 13:15:00,48.14,48.16,48.04,48.04,25500.0,39.1845,39.2007,39.1031,39.1031,25500.0
2011-09-02 13:20:00,48.04,48.08,47.94,48.03,19400.0,39.1031,39.1356,39.0217,39.0949,19400.0
2011-09-02 13:25:00,48.03,48.04,47.97,48.04,4800.0,39.0949,39.1031,39.0461,39.1031,4800.0
2011-09-02 13:30:00,48.03,48.17,48.02,48.03,8900.0,39.0949,39.2089,39.0868,39.0949,8900.0
2011-09-02 13:35:00,48.03,48.08,47.93,47.99,11500.0,39.0949,39.1356,39.0135,39.0624,11500.0
2011-09-02 13:40:00,47.99,48.04,47.94,47.98,14200.0,39.0624,39.1031,39.0217,39.0542,14200.0
2011-09-02 13:45:00,47.94,48.0,47.89,47.94,10900.0,39.0217,39.0705,38.981,39.0217,10900.0
2011-09-02 13:50:00,47.91,48.0,47.84,47.9,34200.0,38.9972,39.0705,38.9403,38.9891,34200.0
2011-09-02 13:55:00,47.9,47.98,47.85,47.92,27100.0,38.9891,39.0542,38.9484,39.0054,27100.0
2011-09-02 14:00:00,47.91,48.01,47.85,47.86,39800.0,38.9972,39.0786,38.9484,38.9565,39800.0
2011-09-02 14:05:00,47.86,47.87,47.77,47.86,10700.0,38.9565,38.9647,38.8833,38.9565,10700.0
2011-09-02 14:10:00,47.81,47.85,47.55,47.67,41700.0,38.9158,38.9484,38.7042,38.8019,41700.0
2011-09-02 14:15:00,47.69,47.71,47.55,47.57,30400.0,38.8182,38.8344,38.7042,38.7205,30400.0
2011-09-02 14:20:00,47.57,47.72,47.49,47.54,39900.0,38.7205,38.8426,38.6554,38.6961,39900.0
2011-09-02 14:25:00,47.55,47.69,47.5,47.64,23300.0,38.7042,38.8182,38.6635,38.7775,23300.0
2011-09-02 14:30:00,47.66,47.66,47.42,47.48,32900.0,38.7937,38.7937,38.5984,38.6472,32900.0
2011-09-02 14:35:00,47.48,47.53,47.39,47.41,34200.0,38.6472,38.6879,38.574,38.5903,34200.0
2011-09-02 14:40:00,47.42,47.49,47.36,47.42,18300.0,38.5984,38.6554,38.5496,38.5984,18300.0
2011-09-02 14:45:00,47.39,47.48,47.33,47.36,13400.0,38.574,38.6472,38.5251,38.5496,13400.0
2011-09-02 14:50:00,47.36,47.46,47.34,47.36,25200.0,38.5496,38.631,38.5333,38.5496,25200.0
2011-09-02 14:55:00,47.39,47.39,47.29,47.35,26200.0,38.574,38.574,38.4926,38.5414,26200.0
2011-09-02 15:00:00,47.36,47.37,47.21,47.21,38900.0,38.5496,38.5577,38.4275,38.4275,38900.0
2011-09-02 15:05:00,47.21,47.27,47.1,47.18,72700.0,38.4275,38.4763,38.3379,38.403,72700.0
2011-09-02 15:10:00,47.2,47.32,47.09,47.27,35200.0,38.4193,38.517,38.3298,38.4763,35200.0
2011-09-02 15:15:00,47.24,47.3,47.19,47.25,48400.0,38.4519,38.5007,38.4112,38.46,48400.0
2011-09-02 15:20:00,47.24,47.44,47.18,47.4,75000.0,38.4519,38.6147,38.403,38.5821,75000.0
2011-09-02 15:25:00,47.4,47.48,47.3,47.46,66700.0,38.5821,38.6472,38.5007,38.631,66700.0
2011-09-02 15:30:00,47.44,47.53,47.4,47.5,48500.0,38.6147,38.6879,38.5821,38.6635,48500.0
2011-09-02 15:35:00,47.51,47.66,47.42,47.66,44500.0,38.6717,38.7937,38.5984,38.7937,44500.0
2011-09-02 15:40:00,47.66,47.87,47.64,47.83,32000.0,38.7937,38.9647,38.7775,38.9321,32000.0
2011-09-02 15:45:00,47.84,47.85,47.71,47.74,23600.0,38.9403,38.9484,38.8344,38.8589,23600.0
2011-09-02 15:50:00,47.74,47.83,47.68,47.81,27900.0,38.8589,38.9321,38.81,38.9158,27900.0
2011-09-02 15:55:00,47.82,47.82,47.59,47.59,30300.0,38.924,38.924,38.7368,38.7368,30300.0
2011-09-06 09:30:00,45.61,46.03,45.61,46.0,15800.0,37.1251,37.467,37.1251,37.4426,15800.0
2011-09-06 09:35:00,46.02,46.23,46.02,46.2,8600.0,37.4588,37.6298,37.4588,37.6054,8600.0
2011-09-06 09:40:00,46.2,46.36,46.2,46.3,5300.0,37.6054,37.7356,37.6054,37.6868,5300.0
2011-09-06 09:45:00,46.36,46.44,46.28,46.28,6700.0,37.7356,37.8007,37.6705,37.6705,6700.0
2011-09-06 09:50:00,46.27,46.51,46.23,46.45,7000.0,37.6623,37.8577,37.6298,37.8088,7000.0
2011-09-06 09:55:00,46.5,46.63,46.41,46.63,7600.0,37.8495,37.9554,37.7763,37.9554,7600.0
2011-09-06 10:00:00,46.69,46.81,46.6,46.64,30100.0,38.0042,38.1019,37.9309,37.9635,30100.0
2011-09-06 10:05:00,46.69,46.69,46.56,46.66,15400.0,38.0042,38.0042,37.8984,37.9798,15400.0
2011-09-06 10:10:00,46.64,46.65,46.47,46.47,35900.0,37.9635,37.9716,37.8251,37.8251,35900.0
2011-09-06 10:15:00,46.46,46.55,46.46,46.5,33700.0,37.817,37.8902,37.817,37.8495,33700.0
2011-09-06 10:20:00,46.49,46.59,46.43,46.49,18400.0,37.8414,37.9228,37.7926,37.8414,18400.0
2011-09-06 10:25:00,46.5,46.53,46.42,46.42,26100.0,37.8495,37.874,37.7844,37.7844,26100.0
2011-09-06 10:30:00,46.42,46.48,46.4,46.45,15900.0,37.7844,37.8333,37.7681,37.8088,15900.0
2011-09-06 10:35:00,46.48,46.58,46.41,46.48,13600.0,37.8333,37.9147,37.7763,37.8333,13600.0
2011-09-06 10:40:00,46.48,46.55,46.42,46.45,11400.0,37.8333,37.8902,37.7844,37.8088,11400.0
2011-09-06 10:45:00,46.42,46.49,46.41,46.47,17000.0,37.7844,37.8414,37.7763,37.8251,17000.0
2011-09-06 10:50:00,46.46,46.55,46.44,46.54,8400.0,37.817,37.8902,37.8007,37.8821,8400.0
2011-09-06 10:55:00,46.55,46.56,46.43,46.51,5800.0,37.8902,37.8984,37.7926,37.8577,5800.0
2011-09-06 11:00:00,46.52,46.56,46.39,46.41,12200.0,37.8658,37.8984,37.76,37.7763,12200.0
2011-09-06 11:05:00,46.4,46.43,46.35,46.36,28400.0,37.7681,37.7926,37.7274,37.7356,28400.0
2011-09-06 11:10:00,46.41,46.5,46.36,46.43,50200.0,37.7763,37.8495,37.7356,37.7926,50200.0
2011-09-06 11:15:00,46.41,46.44,46.32,46.32,45500.0,37.7763,37.8007,37.703,37.703,45500.0
2011-09-06 11:20:00,46.26,46.45,46.25,46.42,19000.0,37.6542,37.8088,37.6461,37.7844,19000.0
2011-09-06 11:25:00,46.41,46.46,46.36,46.4,32300.0,37.7763,37.817,37.7356,37.7681,32300.0
2011-09-06 11:30:00,46.4,46.44,46.37,46.39,67300.0,37.7681,37.8007,37.7437,37.76,67300.0
2011-09-06 11:35:00,46.38,46.51,46.35,46.38,26900.0,37.7519,37.8577,37.7274,37.7519,26900.0
2011-09-06 11:40:00,46.38,46.42,46.36,46.41,7400.0,37.7519,37.7844,37.7356,37.7763,7400.0
2011-09-06 11:45:00,46.42,46.42,46.25,46.28,27700.0,37.7844,37.7844,37.6461,37.6705,27700.0
2011-09-06 11:50:00,46.3,46.34,46.27,46.31,7700.0,37.6868,37.7193,37.6623,37.6949,7700.0
2011-09-06 11:55:00,46.3,46.37,46.28,46.3,10600.0,37.6868,37.7437,37.6705,37.6868,10600.0
2011-09-06 12:00:00,46.3,46.35,46.27,46.31,18600.0,37.6868,37.7274,37.6623,37.6949,18600.0
2011-09-06 12:05:00,46.36,46.46,46.32,46.39,12400.0,37.7356,37.817,37.703,37.76,12400.0
2011-09-06 12:10:00,46.39,46.44,46.36,46.4,7300.0,37.76,37.8007,37.7356,37.7681,7300.0
2011-09-06 12:15:00,46.45,46.59,46.4,46.56,7300.0,37.8088,37.9228,37.7681,37.8984,7300.0
2011-09-06 12:20:00,46.58,46.73,46.57,46.67,5900.0,37.9147,38.0368,37.9065,37.9879,5900.0
2011-09-06 12:25:00,46.66,46.73,46.6,46.69,9800.0,37.9798,38.0368,37.9309,38.0042,9800.0
2011-09-06 12:30:00,46.66,46.66,46.53,46.56,7900.0,37.9798,37.9798,37.874,37.8984,7900.0
2011-09-06 12:35:00,46.61,46.65,46.5,46.53,4600.0,37.9391,37.9716,37.8495,37.874,4600.0
2011-09-06 12:40:00,46.54,46.55,46.49,46.49,2600.0,37.8821,37.8902,37.8414,37.8414,2600.0
2011-09-06 12:45:00,46.48,46.57,46.4,46.4,21300.0,37.8333,37.9065,37.7681,37.7681,21300.0
2011-09-06 12:50:00,46.41,46.42,46.31,46.33,51800.0,37.7763,37.7844,37.6949,37.7112,51800.0
2011-09-06 12:55:00,46.35,46.35,46.18,46.31,8200.0,37.7274,37.7274,37.5891,37.6949,8200.0
2011-09-06 13:00:00,46.31,46.31,46.24,46.25,9100.0,37.6949,37.6949,37.6379,37.6461,9100.0
2011-09-06 13:05:00,46.28,46.39,46.26,46.3,10000.0,37.6705,37.76,37.6542,37.6868,10000.0
2011-09-06 13:10:00,46.32,46.51,46.3,46.4,10000.0,37.703,37.8577,37.6868,37.7681,10000.0
2011-09-06 13:15:00,46.38,46.42,46.31,46.38,7800.0,37.7519,37.7844,37.6949,37.7519,7800.0
2011-09-06 13:20:00,46.39,46.43,46.35,46.43,8100.0,37.76,37.7926,37.7274,37.7926,8100.0
2011-09-06 13:25:00,46.41,46.41,46.32,46.35,4100.0,37.7763,37.7763,37.703,37.7274,4100.0
2011-09-06 13:30:00,46.3,46.35,46.24,46.25,6000.0,37.6868,37.7274,37.6379,37.6461,6000.0
2011-09-06 13:35:00,46.27,46.37,46.23,46.31,11200.0,37.6623,37.7437,37.6298,37.6949,11200.0
2011-09-06 13:40:00,46.31,46.49,46.3,46.48,14700.0,37.6949,37.8414,37.6868,37.8333,14700.0
2011-09-06 13:45:00,46.48,46.58,46.37,46.52,10800.0,37.8333,37.9147,37.7437,37.8658,10800.0
2011-09-06 13:50:00,46.52,46.58,46.48,46.56,8900.0,37.8658,37.9147,37.8333,37.8984,8900.0
2011-09-06 13:55:00,46.55,46.58,46.42,46.42,9900.0,37.8902,37.9147,37.7844,37.7844,9900.0
2011-09-06 14:00:00,46.41,46.47,46.32,46.34,10800.0,37.7763,37.8251,37.703,37.7193,10800.0
2011-09-06 14:05:00,46.34,46.44,46.3,46.36,43000.0,37.7193,37.8007,37.6868,37.7356,43000.0
2011-09-06 14:10:00,46.37,46.53,46.34,46.35,38900.0,37.7437,37.874,37.7193,37.7274,38900.0
2011-09-06 14:15:00,46.38,46.65,46.37,46.64,15500.0,37.7519,37.9716,37.7437,37.9635,15500.0
2011-09-06 14:20:00,46.69,46.74,46.64,46.65,11100.0,38.0042,38.0449,37.9635,37.9716,11100.0
2011-09-06 14:25:00,46.65,46.84,46.65,46.74,9500.0,37.9716,38.1263,37.9716,38.0449,9500.0
2011-09-06 14:30:00,46.74,46.74,46.65,46.65,8600.0,38.0449,38.0449,37.9716,37.9716,8600.0
2011-09-06 14:35:00,46.65,46.77,46.6,46.6,12700.0,37.9716,38.0693,37.9309,37.9309,12700.0
2011-09-06 14:40:00,46.6,46.6,46.45,46.51,8500.0,37.9309,37.9309,37.8088,37.8577,8500.0
2011-09-06 14:45:00,46.51,46.6,46.38,46.38,11900.0,37.8577,37.9309,37.7519,37.7519,11900.0
2011-09-06 14:50:00,46.38,46.43,46.29,46.35,13200.0,37.7519,37.7926,37.6786,37.7274,13200.0
2011-09-06 14:55:00,46.37,46.4,46.32,46.34,13900.0,37.7437,37.7681,37.703,37.7193,13900.0
2011-09-06 15:00:00,46.35,46.37,46.26,46.37,15100.0,37.7274,37.7437,37.6542,37.7437,15100.0
2011-09-06 15:05:00,46.37,46.4,46.17,46.27,23000.0,37.7437,37.7681,37.5809,37.6623,23000.0
2011-09-06 15:10:00,46.26,46.37,46.2,46.2,28600.0,37.6542,37.7437,37.6054,37.6054,28600.0
2011-09-06 15:15:00,46.21,46.31,46.21,46.29,14700.0,37.6135,37.6949,37.6135,37.6786,14700.0
2011-09-06 15:20:00,46.3,46.55,46.3,46.51,18600.0,37.6868,37.8902,37.6868,37.8577,18600.0
2011-09-06 15:25:00,46.5,46.54,46.43,46.45,20100.0,37.8495,37.8821,37.7926,37.8088,20100.0
2011-09-06 15:30:00,46.45,46.5,46.38,46.42,18900.0,37.8088,37.8495,37.7519,37.7844,18900.0
2011-09-06 15:35:00,46.42,46.7,46.4,46.7,20800.0,37.7844,38.0123,37.7681,38.0123,20800.0
2011-09-06 15:40:00,46.71,46.79,46.64,46.77,22000.0,38.0205,38.0856,37.9635,38.0693,22000.0
2011-09-06 15:45:00,46.75,46.83,46.66,46.73,24300.0,38.053,38.1182,37.9798,38.0368,24300.0
2011-09-06 15:50:00,46.75,47.03,46.75,46.98,21200.0,38.053,38.2809,38.053,38.2402,21200.0
2011-09-06 15:55:00,46.95,47.01,46.88,46.92,44900.0,38.2158,38.2647,38.1589,38.1914,44900.0
2011-09-07 09:30:00,47.75,47.92,47.66,47.88,8500.0,38.867,39.0054,38.7937,38.9728,8500.0
2011-09-07 09:35:00,47.81,47.97,47.81,47.89,5400.0,38.9158,39.0461,38.9158,38.981,5400.0
2011-09-07 09:40:00,47.92,48.21,47.92,48.2,5800.0,39.0054,39.2414,39.0054,39.2333,5800.0
2011-09-07 09:45:00,48.18,48.3,48.12,48.2,9800.0,39.217,39.3147,39.1682,39.2333,9800.0
2011-09-07 09:50:00,48.2,48.41,48.2,48.29,5700.0,39.2333,39.4042,39.2333,39.3065,5700.0
2011-09-07 09:55:00,48.32,48.36,48.11,48.35,9700.0,39.331,39.3635,39.16,39.3554,9700.0
2011-09-07 10:00:00,48.28,48.33,48.16,48.3,8400.0,39.2984,39.3391,39.2007,39.3147,8400.0
2011-09-07 10:05:00,48.33,48.5,48.27,48.44,12200.0,39.3391,39.4775,39.2903,39.4286,12200.0
2011-09-07 10:10:00,48.46,48.58,48.41,48.55,14200.0,39.4449,39.5426,39.4042,39.5182,14200.0
2011-09-07 10:15:00,48.6,48.6,48.42,48.47,5000.0,39.5589,39.5589,39.4124,39.4531,5000.0
2011-09-07 10:20:00,48.45,48.57,48.39,48.57,2900.0,39.4368,39.5345,39.3879,39.5345,2900.0
2011-09-07 10:25:00,48.56,48.56,48.35,48.35,5700.0,39.5263,39.5263,39.3554,39.3554,5700.0
2011-09-07 10:30:00,48.37,48.39,48.19,48.19,4700.0,39.3717,39.3879,39.2252,39.2252,4700.0
2011-09-07 10:35:00,48.2,48.34,48.2,48.26,4000.0,39.2333,39.3472,39.2333,39.2821,4000.0
2011-09-07 10:40:00,48.24,48.37,48.19,48.23,6000.0,39.2658,39.3717,39.2252,39.2577,6000.0
2011-09-07 10:45:00,48.21,48.22,48.11,48.15,4500.0,39.2414,39.2496,39.16,39.1926,4500.0
2011-09-07 10:50:00,48.13,48.25,48.1,48.25,3600.0,39.1763,39.274,39.1519,39.274,3600.0
2011-09-07 10:55:00,48.19,48.26,48.14,48.24,3400.0,39.2252,39.2821,39.1845,39.2658,3400.0
2011-09-07 11:00:00,48.2,48.33,48.12,48.25,10500.0,39.2333,39.3391,39.1682,39.274,10500.0
2011-09-07 11:05:00,48.22,48.43,48.17,48.27,22800.0,39.2496,39.4205,39.2089,39.2903,22800.0
2011-09-07 11:10:00,48.27,48.56,48.27,48.52,26700.0,39.2903,39.5263,39.2903,39.4938,26700.0
2011-09-07 11:15:00,48.5,48.6,48.47,48.6,3200.0,39.4775,39.5589,39.4531,39.5589,3200.0
2011-09-07 11:20:00,48.6,48.71,48.6,48.67,8100.0,39.5589,39.6484,39.5589,39.6159,8100.0
2011-09-07 11:25:00,48.68,48.78,48.68,48.77,2400.0,39.624,39.7054,39.624,39.6973,2400.0
2011-09-07 11:30:00,48.77,48.77,48.65,48.69,3400.0,39.6973,39.6973,39.5996,39.6321,3400.0
2011-09-07 11:35:00,48.68,48.72,48.61,48.61,4200.0,39.624,39.6566,39.567,39.567,4200.0
2011-09-07 11:40:00,48.64,48.7,48.62,48.7,5600.0,39.5914,39.6403,39.5752,39.6403,5600.0
2011-09-07 11:45:00,48.74,48.76,48.71,48.72,4600.0,39.6728,39.6891,39.6484,39.6566,4600.0
2011-09-07 11:50:00,48.72,48.73,48.69,48.71,4000.0,39.6566,39.6647,39.6321,39.6484,4000.0
2011-09-07 11:55:00,48.7,48.77,48.7,48.74,5800.0,39.6403,39.6973,39.6403,39.6728,5800.0
2011-09-07 12:00:00,48.76,48.8,48.75,48.75,4600.0,39.6891,39.7217,39.681,39.681,4600.0
2011-09-07 12:05:00,48.78,48.82,48.78,48.82,5100.0,39.7054,39.738,39.7054,39.738,5100.0
2011-09-07 12:10:00,48.84,48.93,48.84,48.93,10200.0,39.7542,39.8275,39.7542,39.8275,10200.0
2011-09-07 12:15:00,48.91,49.01,48.88,48.98,5400.0,39.8112,39.8926,39.7868,39.8682,5400.0
2011-09-07 12:20:00,48.95,48.95,48.85,48.9,2200.0,39.8438,39.8438,39.7624,39.8031,2200.0
2011-09-07 12:25:00,48.93,48.95,48.85,48.88,4900.0,39.8275,39.8438,39.7624,39.7868,4900.0
2011-09-07 12:30:00,48.88,49.0,48.88,48.98,4100.0,39.7868,39.8845,39.7868,39.8682,4100.0
2011-09-07 12:35:00,48.97,49.06,48.96,49.05,11400.0,39.86,39.9333,39.8519,39.9252,11400.0
2011-09-07 12:40:00,49.03,49.04,48.95,49.02,11600.0,39.9089,39.917,39.8438,39.9007,11600.0
2011-09-07 12:45:00,48.99,49.04,48.97,48.97,2900.0,39.8763,39.917,39.86,39.86,2900.0
2011-09-07 12:50:00,48.95,49.07,48.95,49.06,5500.0,39.8438,39.9414,39.8438,39.9333,5500.0
2011-09-07 12:55:00,49.04,49.08,48.99,49.05,39200.0,39.917,39.9496,39.8763,39.9252,39200.0
2011-09-07 13:00:00,49.05,49.06,49.0,49.06,8600.0,39.9252,39.9333,39.8845,39.9333,8600.0
2011-09-07 13:05:00,49.07,49.19,49.07,49.19,2600.0,39.9414,40.0391,39.9414,40.0391,2600.0
2011-09-07 13:10:00,49.16,49.18,49.08,49.09,10000.0,40.0147,40.031,39.9496,39.9577,10000.0
2011-09-07 13:15:00,49.07,49.11,49.05,49.08,5800.0,39.9414,39.974,39.9252,39.9496,5800.0
2011-09-07 13:20:00,49.07,49.07,48.99,49.05,2500.0,39.9414,39.9414,39.8763,39.9252,2500.0
2011-09-07 13:25:00,49.04,49.05,48.97,49.0,2300.0,39.917,39.9252,39.86,39.8845,2300.0
2011-09-07 13:30:00,49.01,49.05,48.97,49.0,5800.0,39.8926,39.9252,39.86,39.8845,5800.0
2011-09-07 13:35:00,49.0,49.03,48.96,48.98,5800.0,39.8845,39.9089,39.8519,39.8682,5800.0
2011-09-07 13:40:00,49.01,49.02,48.98,49.01,23500.0,39.8926,39.9007,39.8682,39.8926,23500.0
2011-09-07 13:45:00,49.01,49.01,48.91,48.99,5500.0,39.8926,39.8926,39.8112,39.8763,5500.0
2011-09-07 13:50:00,48.96,48.96,48.88,48.9,10000.0,39.8519,39.8519,39.7868,39.8031,10000.0
2011-09-07 13:55:00,48.9,48.97,48.9,48.91,5000.0,39.8031,39.86,39.8031,39.8112,5000.0
2011-09-07 14:00:00,48.93,48.97,48.83,48.97,10400.0,39.8275,39.86,39.7461,39.86,10400.0
2011-09-07 14:05:00,48.95,49.0,48.89,48.9,4300.0,39.8438,39.8845,39.7949,39.8031,4300.0
2011-09-07 14:10:00,48.91,48.92,48.82,48.9,10100.0,39.8112,39.8193,39.738,39.8031,10100.0
2011-09-07 14:15:00,48.93,48.93,48.8,48.87,6600.0,39.8275,39.8275,39.7217,39.7786,6600.0
2011-09-07 14:20:00,48.85,48.86,48.76,48.81,6500.0,39.7624,39.7705,39.6891,39.7298,6500.0
2011-09-07 14:25:00,48.81,48.84,48.69,48.78,34500.0,39.7298,39.7542,39.6321,39.7054,34500.0
2011-09-07 14:30:00,48.8,48.9,48.78,48.9,5900.0,39.7217,39.8031,39.7054,39.8031,5900.0
2011-09-07 14:35:00,48.86,48.9,48.81,48.81,10300.0,39.7705,39.8031,39.7298,39.7298,10300.0
2011-09-07 14:40:00,48.81,48.86,48.79,48.86,3000.0,39.7298,39.7705,39.7135,39.7705,3000.0
2011-09-07 14:45:00,48.88,48.97,48.86,48.97,4500.0,39.7868,39.86,39.7705,39.86,4500.0
2011-09-07 14:50:00,48.98,48.98,48.85,48.85,6900.0,39.8682,39.8682,39.7624,39.7624,6900.0
2011-09-07 14:55:00,48.85,48.9,48.82,48.9,7400.0,39.7624,39.8031,39.738,39.8031,7400.0
2011-09-07 15:00:00,48.9,48.94,48.87,48.93,4700.0,39.8031,39.8356,39.7786,39.8275,4700.0
2011-09-07 15:05:00,48.91,48.92,48.8,48.83,7100.0,39.8112,39.8193,39.7217,39.7461,7100.0
2011-09-07 15:10:00,48.83,48.85,48.71,48.8,11600.0,39.7461,39.7624,39.6484,39.7217,11600.0
2011-09-07 15:15:00,48.79,48.81,48.76,48.79,7900.0,39.7135,39.7298,39.6891,39.7135,7900.0
2011-09-07 15:20:00,48.8,48.82,48.74,48.76,9100.0,39.7217,39.738,39.6728,39.6891,9100.0
2011-09-07 15:25:00,48.75,48.8,48.71,48.76,14400.0,39.681,39.7217,39.6484,39.6891,14400.0
2011-09-07 15:30:00,48.77,48.8,48.74,48.74,17000.0,39.6973,39.7217,39.6728,39.6728,17000.0
2011-09-07 15:35:00,48.77,48.77,48.7,48.75,18500.0,39.6973,39.6973,39.6403,39.681,18500.0
2011-09-07 15:40:00,48.76,48.83,48.76,48.76,17100.0,39.6891,39.7461,39.6891,39.6891,17100.0
2011-09-07 15:45:00,48.75,48.82,48.72,48.72,16500.0,39.681,39.738,39.6566,39.6566,16500.0
2011-09-07 15:50:00,48.76,48.77,48.64,48.71,24000.0,39.6891,39.6973,39.5914,39.6484,24000.0
2011-09-07 15:55:00,48.72,48.87,48.69,48.87,44600.0,39.6566,39.7786,39.6321,39.7786,44600.0
2011-09-08 09:30:00,48.62,48.66,48.33,48.43,5800.0,39.5752,39.6077,39.3391,39.4205,5800.0
2011-09-08 09:35:00,48.51,48.75,48.51,48.63,1200.0,39.4856,39.681,39.4856,39.5833,1200.0
2011-09-08 09:40:00,48.62,48.78,48.58,48.7,3400.0,39.5752,39.7054,39.5426,39.6403,3400.0
2011-09-08 09:45:00,48.7,48.74,48.32,48.39,14200.0,39.6403,39.6728,39.331,39.3879,14200.0
2011-09-08 09:50:00,48.39,48.39,48.2,48.23,5800.0,39.3879,39.3879,39.2333,39.2577,5800.0
2011-09-08 09:55:00,48.2,48.21,47.99,48.02,3900.0,39.2333,39.2414,39.0624,39.0868,3900.0
2011-09-08 10:00:00,48.03,48.05,47.87,47.95,9500.0,39.0949,39.1112,38.9647,39.0298,9500.0
2011-09-08 10:05:00,47.96,48.21,47.85,48.21,10700.0,39.0379,39.2414,38.9484,39.2414,10700.0
2011-09-08 10:10:00,48.22,48.34,48.22,48.24,5400.0,39.2496,39.3472,39.2496,39.2658,5400.0
2011-09-08 10:15:00,48.25,48.39,48.17,48.37,10200.0,39.274,39.3879,39.2089,39.3717,10200.0
2011-09-08 10:20:00,48.37,48.5,48.37,48.46,11100.0,39.3717,39.4775,39.3717,39.4449,11100.0
2011-09-08 10:25:00,48.45,48.51,48.43,48.46,7700.0,39.4368,39.4856,39.4205,39.4449,7700.0
2011-09-08 10:30:00,48.47,48.84,48.47,48.83,14200.0,39.4531,39.7542,39.4531,39.7461,14200.0
2011-09-08 10:35:00,48.82,48.87,48.67,48.71,18400.0,39.738,39.7786,39.6159,39.6484,18400.0
2011-09-08 10:40:00,48.69,48.75,48.63,48.74,8900.0,39.6321,39.681,39.5833,39.6728,8900.0
2011-09-08 10:45:00,48.74,48.82,48.74,48.77,19300.0,39.6728,39.738,39.6728,39.6973,19300.0
2011-09-08 10:50:00,48.69,48.73,48.66,48.67,3200.0,39.6321,39.6647,39.6077,39.6159,3200.0
2011-09-08 10:55:00,48.66,48.78,48.66,48.76,7800.0,39.6077,39.7054,39.6077,39.6891,7800.0
2011-09-08 11:00:00,48.77,48.78,48.7,48.78,18700.0,39.6973,39.7054,39.6403,39.7054,18700.0
2011-09-08 11:05:00,48.78,48.91,48.78,48.89,5400.0,39.7054,39.8112,39.7054,39.7949,5400.0
2011-09-08 11:10:00,48.88,48.9,48.72,48.72,4400.0,39.7868,39.8031,39.6566,39.6566,4400.0
2011-09-08 11:15:00,48.71,48.76,48.66,48.71,2100.0,39.6484,39.6891,39.6077,39.6484,2100.0
2011-09-08 11:20:00,48.67,48.85,48.67,48.76,5800.0,39.6159,39.7624,39.6159,39.6891,5800.0
2011-09-08 11:25:00,48.72,48.74,48.61,48.65,8300.0,39.6566,39.6728,39.567,39.5996,8300.0
2011-09-08 11:30:00,48.68,48.76,48.55,48.55,6200.0,39.624,39.6891,39.5182,39.5182,6200.0
2011-09-08 11:35:00,48.58,48.68,48.55,48.64,4700.0,39.5426,39.624,39.5182,39.5914,4700.0
2011-09-08 11:40:00,48.6,48.73,48.55,48.65,20300.0,39.5589,39.6647,39.5182,39.5996,20300.0
2011-09-08 11:45:00,48.55,48.57,48.5,48.5,2100.0,39.5182,39.5345,39.4775,39.4775,2100.0
2011-09-08 11:50:00,48.49,48.53,48.41,48.41,12000.0,39.4693,39.5019,39.4042,39.4042,12000.0
2011-09-08 11:55:00,48.37,48.5,48.34,48.48,25600.0,39.3717,39.4775,39.3472,39.4612,25600.0
2011-09-08 12:00:00,48.48,48.48,48.37,48.46,14100.0,39.4612,39.4612,39.3717,39.4449,14100.0
2011-09-08 12:05:00,48.45,48.46,48.36,48.39,6900.0,39.4368,39.4449,39.3635,39.3879,6900.0
2011-09-08 12:10:00,48.38,48.46,48.38,48.41,2800.0,39.3798,39.4449,39.3798,39.4042,2800.0
2011-09-08 12:15:00,48.36,48.44,48.35,48.41,1600.0,39.3635,39.4286,39.3554,39.4042,1600.0
2011-09-08 12:20:00,48.41,48.45,48.37,48.37,9200.0,39.4042,39.4368,39.3717,39.3717,9200.0
2011-09-08 12:25:00,48.34,48.34,48.23,48.23,4800.0,39.3472,39.3472,39.2577,39.2577,4800.0
2011-09-08 12:30:00,48.24,48.24,48.16,48.23,4200.0,39.2658,39.2658,39.2007,39.2577,4200.0
2011-09-08 12:35:00,48.26,48.33,48.26,48.27,2600.0,39.2821,39.3391,39.2821,39.2903,2600.0
2011-09-08 12:40:00,48.27,48.33,48.18,48.3,3700.0,39.2903,39.3391,39.217,39.3147,3700.0
2011-09-08 12:45:00,48.3,48.3,48.12,48.27,3200.0,39.3147,39.3147,39.1682,39.2903,3200.0
2011-09-08 12:50:00,48.32,48.42,48.32,48.42,1200.0,39.331,39.4124,39.331,39.4124,1200.0
2011-09-08 12:55:00,48.42,48.46,48.33,48.46,11700.0,39.4124,39.4449,39.3391,39.4449,11700.0
2011-09-08 13:00:00,48.43,48.46,48.39,48.46,6700.0,39.4205,39.4449,39.3879,39.4449,6700.0
2011-09-08 13:05:00,48.45,48.52,48.4,48.49,2900.0,39.4368,39.4938,39.3961,39.4693,2900.0
2011-09-08 13:10:00,48.46,48.46,48.4,48.42,9300.0,39.4449,39.4449,39.3961,39.4124,9300.0
2011-09-08 13:15:00,48.42,48.47,48.38,48.43,9600.0,39.4124,39.4531,39.3798,39.4205,9600.0
2011-09-08 13:20:00,48.43,48.43,48.27,48.37,3600.0,39.4205,39.4205,39.2903,39.3717,3600.0
2011-09-08 13:25:00,48.4,48.42,48.26,48.32,6300.0,39.3961,39.4124,39.2821,39.331,6300.0
2011-09-08 13:30:00,48.37,48.45,48.1,48.1,6100.0,39.3717,39.4368,39.1519,39.1519,6100.0
2011-09-08 13:35:00,48.11,48.31,48.11,48.25,4100.0,39.16,39.3228,39.16,39.274,4100.0
2011-09-08 13:40:00,48.28,48.3,48.0,48.03,18200.0,39.2984,39.3147,39.0705,39.0949,18200.0
2011-09-08 13:45:00,48.07,48.11,48.02,48.02,5200.0,39.1275,39.16,39.0868,39.0868,5200.0
2011-09-08 13:50:00,48.01,48.09,47.89,48.04,13800.0,39.0786,39.1438,38.981,39.1031,13800.0
2011-09-08 13:55:00,48.06,48.1,48.03,48.06,1600.0,39.1193,39.1519,39.0949,39.1193,1600.0
2011-09-08 14:00:00,48.0,48.09,47.91,48.09,4700.0,39.0705,39.1438,38.9972,39.1438,4700.0
2011-09-08 14:05:00,48.1,48.18,48.05,48.15,3000.0,39.1519,39.217,39.1112,39.1926,3000.0
2011-09-08 14:10:00,48.11,48.18,48.07,48.17,6200.0,39.16,39.217,39.1275,39.2089,6200.0
2011-09-08 14:15:00,48.19,48.19,48.09,48.11,3400.0,39.2252,39.2252,39.1438,39.16,3400.0
2011-09-08 14:20:00,48.06,48.07,47.84,47.84,2800.0,39.1193,39.1275,38.9403,38.9403,2800.0
2011-09-08 14:25:00,47.88,47.91,47.77,47.85,8800.0,38.9728,38.9972,38.8833,38.9484,8800.0
2011-09-08 14:30:00,47.82,48.02,47.8,48.02,17100.0,38.924,39.0868,38.9077,39.0868,17100.0
2011-09-08 14:35:00,48.02,48.05,47.97,47.97,10400.0,39.0868,39.1112,39.0461,39.0461,10400.0
2011-09-08 14:40:00,48.0,48.06,47.97,47.99,6400.0,39.0705,39.1193,39.0461,39.0624,6400.0
2011-09-08 14:45:00,47.97,48.02,47.93,47.96,20200.0,39.0461,39.0868,39.0135,39.0379,20200.0
2011-09-08 14:50:00,47.93,48.01,47.84,47.89,13300.0,39.0135,39.0786,38.9403,38.981,13300.0
2011-09-08 14:55:00,47.9,47.94,47.85,47.9,8800.0,38.9891,39.0217,38.9484,38.9891,8800.0
2011-09-08 15:00:00,47.89,47.91,47.78,47.79,6500.0,38.981,38.9972,38.8914,38.8996,6500.0
2011-09-08 15:05:00,47.72,47.77,47.65,47.77,4200.0,38.8426,38.8833,38.7856,38.8833,4200.0
2011-09-08 15:10:00,47.76,47.76,47.57,47.64,5400.0,38.8751,38.8751,38.7205,38.7775,5400.0
2011-09-08 15:15:00,47.6,47.69,47.6,47.69,3100.0,38.7449,38.8182,38.7449,38.8182,3100.0
2011-09-08 15:20:00,47.68,47.78,47.66,47.77,5400.0,38.81,38.8914,38.7937,38.8833,5400.0
2011-09-08 15:25:00,47.78,47.84,47.74,47.84,16200.0,38.8914,38.9403,38.8589,38.9403,16200.0
2011-09-08 15:30:00,47.86,47.95,47.78,47.95,11400.0,38.9565,39.0298,38.8914,39.0298,11400.0
2011-09-08 15:35:00,47.95,47.96,47.83,47.93,6700.0,39.0298,39.0379,38.9321,39.0135,6700.0
2011-09-08 15:40:00,47.94,47.99,47.87,47.92,6800.0,39.0217,39.0624,38.9647,39.0054,6800.0
2011-09-08 15:45:00,47.9,47.94,47.78,47.84,16300.0,38.9891,39.0217,38.8914,38.9403,16300.0
2011-09-08 15:50:00,47.85,47.85,47.66,47.7,9300.0,38.9484,38.9484,38.7937,38.8263,9300.0
2011-09-08 15:55:00,47.71,47.8,47.67,47.7,20300.0,38.8344,38.9077,38.8019,38.8263,20300.0
2011-09-09 09:30:00,47.04,47.25,46.9,47.16,10400.0,38.2891,38.46,38.1751,38.3868,10400.0
2011-09-09 09:35:00,47.17,47.17,46.59,46.88,6000.0,38.3949,38.3949,37.9228,38.1589,6000.0
2011-09-09 09:40:00,46.86,46.86,46.49,46.64,11000.0,38.1426,38.1426,37.8414,37.9635,11000.0
2011-09-09 09:45:00,46.64,47.08,46.64,47.03,5900.0,37.9635,38.3216,37.9635,38.2809,5900.0
2011-09-09 09:50:00,47.03,47.03,46.71,46.88,12500.0,38.2809,38.2809,38.0205,38.1589,12500.0
2011-09-09 09:55:00,46.91,46.92,46.71,46.81,15200.0,38.1833,38.1914,38.0205,38.1019,15200.0
2011-09-09 10:00:00,46.77,47.0,46.71,46.83,51700.0,38.0693,38.2565,38.0205,38.1182,51700.0
2011-09-09 10:05:00,46.8,46.85,46.69,46.74,10200.0,38.0937,38.1344,38.0042,38.0449,10200.0
2011-09-09 10:10:00,46.72,46.72,46.61,46.7,3500.0,38.0286,38.0286,37.9391,38.0123,3500.0
2011-09-09 10:15:00,46.65,46.74,46.58,46.7,5100.0,37.9716,38.0449,37.9147,38.0123,5100.0
2011-09-09 10:20:00,46.63,46.78,46.59,46.78,3600.0,37.9554,38.0775,37.9228,38.0775,3600.0
2011-09-09 10:25:00,46.74,46.93,46.74,46.91,7600.0,38.0449,38.1996,38.0449,38.1833,7600.0
2011-09-09 10:30:00,46.94,46.96,46.82,46.82,5800.0,38.2077,38.224,38.11,38.11,5800.0
2011-09-09 10:35:00,46.77,46.87,46.75,46.87,7700.0,38.0693,38.1507,38.053,38.1507,7700.0
2011-09-09 10:40:00,46.9,46.98,46.85,46.97,7200.0,38.1751,38.2402,38.1344,38.2321,7200.0
2011-09-09 10:45:00,46.95,47.04,46.93,46.97,11600.0,38.2158,38.2891,38.1996,38.2321,11600.0
2011-09-09 10:50:00,46.98,47.05,46.92,46.95,58000.0,38.2402,38.2972,38.1914,38.2158,58000.0
2011-09-09 10:55:00,46.89,46.95,46.8,46.8,12300.0,38.167,38.2158,38.0937,38.0937,12300.0
2011-09-09 11:00:00,46.81,47.05,46.79,46.92,11900.0,38.1019,38.2972,38.0856,38.1914,11900.0
2011-09-09 11:05:00,46.91,46.98,46.84,46.94,8400.0,38.1833,38.2402,38.1263,38.2077,8400.0
2011-09-09 11:10:00,46.95,47.06,46.63,46.64,12800.0,38.2158,38.3054,37.9554,37.9635,12800.0
2011-09-09 11:15:00,46.64,46.68,46.58,46.6,3300.0,37.9635,37.9961,37.9147,37.9309,3300.0
2011-09-09 11:20:00,46.56,46.56,46.17,46.27,6500.0,37.8984,37.8984,37.5809,37.6623,6500.0
2011-09-09 11:25:00,46.32,46.33,46.21,46.27,4600.0,37.703,37.7112,37.6135,37.6623,4600.0
2011-09-09 11:30:00,46.22,46.36,46.22,46.35,2600.0,37.6216,37.7356,37.6216,37.7274,2600.0
2011-09-09 11:35:00,46.35,46.36,46.23,46.23,1800.0,37.7274,37.7356,37.6298,37.6298,1800.0
2011-09-09 11:40:00,46.31,46.31,46.07,46.09,13700.0,37.6949,37.6949,37.4995,37.5158,13700.0
2011-09-09 11:45:00,46.11,46.14,45.94,45.95,16200.0,37.5321,37.5565,37.3937,37.4019,16200.0
2011-09-09 11:50:00,45.89,46.0,45.79,46.0,8000.0,37.353,37.4426,37.2716,37.4426,8000.0
2011-09-09 11:55:00,45.98,46.05,45.9,46.02,5000.0,37.4263,37.4833,37.3612,37.4588,5000.0
2011-09-09 12:00:00,46.0,46.13,45.94,46.1,27900.0,37.4426,37.5484,37.3937,37.524,27900.0
2011-09-09 12:05:00,46.11,46.15,45.96,45.98,8100.0,37.5321,37.5647,37.41,37.4263,8100.0
2011-09-09 12:10:00,46.01,46.03,45.9,45.97,19200.0,37.4507,37.467,37.3612,37.4181,19200.0
2011-09-09 12:15:00,45.96,46.03,45.93,46.0,50700.0,37.41,37.467,37.3856,37.4426,50700.0
2011-09-09 12:20:00,45.97,46.11,45.94,46.07,30200.0,37.4181,37.5321,37.3937,37.4995,30200.0
2011-09-09 12:25:00,46.1,46.1,45.93,45.97,11800.0,37.524,37.524,37.3856,37.4181,11800.0
2011-09-09 12:30:00,45.98,45.98,45.89,45.93,14000.0,37.4263,37.4263,37.353,37.3856,14000.0
2011-09-09 12:35:00,45.93,45.98,45.87,45.97,12400.0,37.3856,37.4263,37.3367,37.4181,12400.0
2011-09-09 12:40:00,45.97,46.0,45.9,45.9,4700.0,37.4181,37.4426,37.3612,37.3612,4700.0
2011-09-09 12:45:00,45.92,46.01,45.91,45.94,4300.0,37.3774,37.4507,37.3693,37.3937,4300.0
2011-09-09 12:50:00,45.92,46.02,45.92,46.0,2800.0,37.3774,37.4588,37.3774,37.4426,2800.0
2011-09-09 12:55:00,46.0,46.23,45.99,46.21,9200.0,37.4426,37.6298,37.4344,37.6135,9200.0
2011-09-09 13:00:00,46.21,46.21,46.04,46.06,7400.0,37.6135,37.6135,37.4751,37.4914,7400.0
2011-09-09 13:05:00,46.07,46.13,46.07,46.13,8000.0,37.4995,37.5484,37.4995,37.5484,8000.0
2011-09-09 13:10:00,46.11,46.28,46.09,46.28,30000.0,37.5321,37.6705,37.5158,37.6705,30000.0
2011-09-09 13:15:00,46.27,46.35,46.25,46.28,9100.0,37.6623,37.7274,37.6461,37.6705,9100.0
2011-09-09 13:20:00,46.25,46.25,46.03,46.07,36900.0,37.6461,37.6461,37.467,37.4995,36900.0
2011-09-09 13:25:00,46.04,46.13,46.0,46.11,8200.0,37.4751,37.5484,37.4426,37.5321,8200.0
2011-09-09 13:30:00,46.15,46.15,46.03,46.1,17700.0,37.5647,37.5647,37.467,37.524,17700.0
2011-09-09 13:35:00,46.12,46.13,46.05,46.08,4300.0,37.5402,37.5484,37.4833,37.5077,4300.0
2011-09-09 13:40:00,46.09,46.12,46.06,46.12,9500.0,37.5158,37.5402,37.4914,37.5402,9500.0
2011-09-09 13:45:00,46.12,46.14,45.93,45.99,19000.0,37.5402,37.5565,37.3856,37.4344,19000.0
2011-09-09 13:50:00,45.99,46.05,45.95,46.02,8100.0,37.4344,37.4833,37.4019,37.4588,8100.0
2011-09-09 13:55:00,46.03,46.04,45.98,46.01,7500.0,37.467,37.4751,37.4263,37.4507,7500.0
2011-09-09 14:00:00,45.99,46.03,45.99,46.02,11900.0,37.4344,37.467,37.4344,37.4588,11900.0
2011-09-09 14:05:00,46.02,46.05,45.97,46.04,7000.0,37.4588,37.4833,37.4181,37.4751,7000.0
2011-09-09 14:10:00,46.04,46.04,45.93,45.95,15700.0,37.4751,37.4751,37.3856,37.4019,15700.0
2011-09-09 14:15:00,45.94,46.01,45.91,45.94,24000.0,37.3937,37.4507,37.3693,37.3937,24000.0
2011-09-09 14:20:00,45.95,46.02,45.93,46.02,9800.0,37.4019,37.4588,37.3856,37.4588,9800.0
2011-09-09 14:25:00,46.01,46.02,45.94,45.97,13500.0,37.4507,37.4588,37.3937,37.4181,13500.0
2011-09-09 14:30:00,45.94,45.97,45.9,45.92,23700.0,37.3937,37.4181,37.3612,37.3774,23700.0
2011-09-09 14:35:00,45.91,46.0,45.88,45.91,15000.0,37.3693,37.4426,37.3449,37.3693,15000.0
2011-09-09 14:40:00,45.88,46.05,45.88,46.01,10900.0,37.3449,37.4833,37.3449,37.4507,10900.0
2011-09-09 14:45:00,45.99,46.03,45.9,45.92,15000.0,37.4344,37.467,37.3612,37.3774,15000.0
2011-09-09 14:50:00,45.92,45.93,45.85,45.89,21800.0,37.3774,37.3856,37.3205,37.353,21800.0
2011-09-09 14:55:00,45.91,45.96,45.82,45.82,9800.0,37.3693,37.41,37.296,37.296,9800.0
2011-09-09 15:00:00,45.79,45.8,45.72,45.76,9200.0,37.2716,37.2798,37.2146,37.2472,9200.0
2011-09-09 15:05:00,45.79,45.86,45.76,45.79,14400.0,37.2716,37.3286,37.2472,37.2716,14400.0
2011-09-09 15:10:00,45.83,45.87,45.73,45.85,13800.0,37.3042,37.3367,37.2228,37.3205,13800.0
2011-09-09 15:15:00,45.85,45.87,45.74,45.87,9400.0,37.3205,37.3367,37.2309,37.3367,9400.0
2011-09-09 15:20:00,45.86,45.86,45.67,45.68,12600.0,37.3286,37.3286,37.174,37.1821,12600.0
2011-09-09 15:25:00,45.7,45.72,45.57,45.57,15700.0,37.1984,37.2146,37.0926,37.0926,15700.0
2011-09-09 15:30:00,45.57,45.83,45.56,45.82,16100.0,37.0926,37.3042,37.0844,37.296,16100.0
2011-09-09 15:35:00,45.81,45.95,45.73,45.95,14000.0,37.2879,37.4019,37.2228,37.4019,14000.0
2011-09-09 15:40:00,45.93,46.01,45.88,45.93,22500.0,37.3856,37.4507,37.3449,37.3856,22500.0
2011-09-09 15:45:00,45.93,46.05,45.89,46.01,25800.0,37.3856,37.4833,37.353,37.4507,25800.0
2011-09-09 15:50:00,45.99,46.01,45.88,45.95,29000.0,37.4344,37.4507,37.3449,37.4019,29000.0
2011-09-09 15:55:00,45.98,46.0,45.83,45.86,54600.0,37.4263,37.4426,37.3042,37.3286,54600.0
2011-09-12 09:30:00,45.06,45.32,44.84,45.32,22600.0,36.6774,36.8891,36.4984,36.8891,22600.0
2011-09-12 09:35:00,45.37,45.55,45.17,45.45,9600.0,36.9298,37.0763,36.767,36.9949,9600.0
2011-09-12 09:40:00,45.43,45.49,45.28,45.49,8100.0,36.9786,37.0274,36.8565,37.0274,8100.0
2011-09-12 09:45:00,45.6,45.78,45.52,45.69,7600.0,37.117,37.2635,37.0519,37.1902,7600.0
2011-09-12 09:50:00,45.72,45.78,45.6,45.64,23000.0,37.2146,37.2635,37.117,37.1495,23000.0
2011-09-12 09:55:00,45.64,45.78,45.62,45.71,58200.0,37.1495,37.2635,37.1333,37.2065,58200.0
2011-09-12 10:00:00,45.75,45.76,45.55,45.61,28700.0,37.2391,37.2472,37.0763,37.1251,28700.0
2011-09-12 10:05:00,45.64,45.66,45.58,45.6,49100.0,37.1495,37.1658,37.1007,37.117,49100.0
2011-09-12 10:10:00,45.62,45.66,45.6,45.62,10600.0,37.1333,37.1658,37.117,37.1333,10600.0
2011-09-12 10:15:00,45.6,45.6,45.38,45.38,5100.0,37.117,37.117,36.9379,36.9379,5100.0
2011-09-12 10:20:00,45.44,45.49,45.3,45.32,5400.0,36.9867,37.0274,36.8728,36.8891,5400.0
2011-09-12 10:25:00,45.34,45.35,45.07,45.07,15200.0,36.9053,36.9135,36.6856,36.6856,15200.0
2011-09-12 10:30:00,45.15,45.2,45.07,45.07,4800.0,36.7507,36.7914,36.6856,36.6856,4800.0
2011-09-12 10:35:00,45.06,45.17,45.0,45.11,6800.0,36.6774,36.767,36.6286,36.7181,6800.0
2011-09-12 10:40:00,45.11,45.14,44.81,44.87,9500.0,36.7181,36.7425,36.4739,36.5228,9500.0
2011-09-12 10:45:00,44.9,44.93,44.78,44.78,6700.0,36.5472,36.5716,36.4495,36.4495,6700.0
2011-09-12 10:50:00,44.81,44.86,44.72,44.84,6500.0,36.4739,36.5146,36.4007,36.4984,6500.0
2011-09-12 10:55:00,44.81,44.81,44.59,44.64,9900.0,36.4739,36.4739,36.2949,36.3356,9900.0
2011-09-12 11:00:00,44.64,44.67,44.59,44.66,10500.0,36.3356,36.36,36.2949,36.3518,10500.0
2011-09-12 11:05:00,44.67,44.77,44.66,44.7,6400.0,36.36,36.4414,36.3518,36.3844,6400.0
2011-09-12 11:10:00,44.67,44.77,44.63,44.77,7500.0,36.36,36.4414,36.3274,36.4414,7500.0
2011-09-12 11:15:00,44.77,44.91,44.75,44.84,3400.0,36.4414,36.5553,36.4251,36.4984,3400.0
2011-09-12 11:20:00,44.85,44.93,44.8,44.91,7000.0,36.5065,36.5716,36.4658,36.5553,7000.0
2011-09-12 11:25:00,44.86,44.98,44.86,44.87,15000.0,36.5146,36.6123,36.5146,36.5228,15000.0
2011-09-12 11:30:00,44.88,44.94,44.82,44.94,8700.0,36.5309,36.5798,36.4821,36.5798,8700.0
2011-09-12 11:35:00,44.96,44.96,44.84,44.84,10100.0,36.596,36.596,36.4984,36.4984,10100.0
2011-09-12 11:40:00,44.84,44.95,44.81,44.86,13900.0,36.4984,36.5879,36.4739,36.5146,13900.0
2011-09-12 11:45:00,44.9,44.95,44.83,44.83,8500.0,36.5472,36.5879,36.4902,36.4902,8500.0
2011-09-12 11:50:00,44.82,44.83,44.76,44.79,13200.0,36.4821,36.4902,36.4332,36.4577,13200.0
2011-09-12 11:55:00,44.8,44.85,44.57,44.62,31500.0,36.4658,36.5065,36.2786,36.3193,31500.0
2011-09-12 12:00:00,44.64,44.79,44.63,44.63,8700.0,36.3356,36.4577,36.3274,36.3274,8700.0
2011-09-12 12:05:00,44.63,44.68,44.61,44.68,19500.0,36.3274,36.3681,36.3111,36.3681,19500.0
2011-09-12 12:10:00,44.7,44.75,44.62,44.67,13100.0,36.3844,36.4251,36.3193,36.36,13100.0
2011-09-12 12:15:00,44.67,44.73,44.64,44.65,10300.0,36.36,36.4088,36.3356,36.3437,10300.0
2011-09-12 12:20:00,44.65,44.69,44.63,44.68,11200.0,36.3437,36.3763,36.3274,36.3681,11200.0
2011-09-12 12:25:00,44.67,44.77,44.62,44.76,11600.0,36.36,36.4414,36.3193,36.4332,11600.0
2011-09-12 12:30:00,44.71,44.79,44.69,44.77,33000.0,36.3925,36.4577,36.3763,36.4414,33000.0
2011-09-12 12:35:00,44.77,44.79,44.7,44.7,7300.0,36.4414,36.4577,36.3844,36.3844,7300.0
2011-09-12 12:40:00,44.72,44.75,44.66,44.74,13600.0,36.4007,36.4251,36.3518,36.417,13600.0
2011-09-12 12:45:00,44.71,44.74,44.68,44.72,12100.0,36.3925,36.417,36.3681,36.4007,12100.0
2011-09-12 12:50:00,44.69,44.74,44.66,44.7,32300.0,36.3763,36.417,36.3518,36.3844,32300.0
2011-09-12 12:55:00,44.7,44.71,44.44,44.51,38300.0,36.3844,36.3925,36.1728,36.2297,38300.0
2011-09-12 13:00:00,44.51,44.65,44.49,44.62,22000.0,36.2297,36.3437,36.2135,36.3193,22000.0
2011-09-12 13:05:00,44.58,44.62,44.46,44.53,33500.0,36.2867,36.3193,36.189,36.246,33500.0
2011-09-12 13:10:00,44.53,44.59,44.46,44.52,23000.0,36.246,36.2949,36.189,36.2379,23000.0
2011-09-12 13:15:00,44.5,44.52,44.4,44.47,28300.0,36.2216,36.2379,36.1402,36.1972,28300.0
2011-09-12 13:20:00,44.46,44.47,44.4,44.43,5000.0,36.189,36.1972,36.1402,36.1646,5000.0
2011-09-12 13:25:00,44.41,44.45,44.36,44.36,30500.0,36.1483,36.1809,36.1077,36.1077,30500.0
2011-09-12 13:30:00,44.37,44.37,44.07,44.07,24000.0,36.1158,36.1158,35.8716,35.8716,24000.0
2011-09-12 13:35:00,44.07,44.09,43.81,43.97,31200.0,35.8716,35.8879,35.66,35.7902,31200.0
2011-09-12 13:40:00,43.97,43.97,43.86,43.89,21100.0,35.7902,35.7902,35.7007,35.7251,21100.0
2011-09-12 13:45:00,43.92,44.03,43.91,44.0,18700.0,35.7495,35.839,35.7414,35.8146,18700.0
2011-09-12 13:50:00,44.01,44.17,44.01,44.16,8500.0,35.8228,35.953,35.8228,35.9449,8500.0
2011-09-12 13:55:00,44.14,44.25,44.07,44.23,20700.0,35.9286,36.0181,35.8716,36.0018,20700.0
2011-09-12 14:00:00,44.23,44.25,44.08,44.12,26100.0,36.0018,36.0181,35.8797,35.9123,26100.0
2011-09-12 14:05:00,44.1,44.11,43.94,44.02,30100.0,35.896,35.9042,35.7658,35.8309,30100.0
2011-09-12 14:10:00,44.02,44.03,43.85,43.94,18400.0,35.8309,35.839,35.6925,35.7658,18400.0
2011-09-12 14:15:00,43.96,43.99,43.87,43.88,21600.0,35.7821,35.8065,35.7088,35.7169,21600.0
2011-09-12 14:20:00,43.9,43.91,43.76,43.86,23100.0,35.7332,35.7414,35.6193,35.7007,23100.0
2011-09-12 14:25:00,43.87,43.94,43.86,43.9,12500.0,35.7088,35.7658,35.7007,35.7332,12500.0
2011-09-12 14:30:00,43.91,44.0,43.91,44.0,18500.0,35.7414,35.8146,35.7414,35.8146,18500.0
2011-09-12 14:35:00,44.0,44.24,44.0,44.1,29800.0,35.8146,36.01,35.8146,35.896,29800.0
2011-09-12 14:40:00,44.11,44.36,44.11,44.32,19800.0,35.9042,36.1077,35.9042,36.0751,19800.0
2011-09-12 14:45:00,44.31,44.31,44.11,44.14,21500.0,36.067,36.067,35.9042,35.9286,21500.0
2011-09-12 14:50:00,44.16,44.18,43.98,44.0,19000.0,35.9449,35.9611,35.7983,35.8146,19000.0
2011-09-12 14:55:00,43.98,44.01,43.91,43.98,21800.0,35.7983,35.8228,35.7414,35.7983,21800.0
2011-09-12 15:00:00,43.99,44.03,43.82,43.88,14900.0,35.8065,35.839,35.6681,35.7169,14900.0
2011-09-12 15:05:00,43.89,43.91,43.82,43.83,47100.0,35.7251,35.7414,35.6681,35.6762,47100.0
2011-09-12 15:10:00,43.86,44.01,43.84,43.86,33900.0,35.7007,35.8228,35.6844,35.7007,33900.0
2011-09-12 15:15:00,43.87,43.94,43.66,43.75,46900.0,35.7088,35.7658,35.5379,35.6111,46900.0
2011-09-12 15:20:00,43.76,44.05,43.72,44.05,62100.0,35.6193,35.8553,35.5867,35.8553,62100.0
2011-09-12 15:25:00,44.04,44.05,43.85,43.91,42500.0,35.8472,35.8553,35.6925,35.7414,42500.0
2011-09-12 15:30:00,43.94,44.11,43.9,44.07,49500.0,35.7658,35.9042,35.7332,35.8716,49500.0
2011-09-12 15:35:00,44.07,44.1,43.98,44.08,40800.0,35.8716,35.896,35.7983,35.8797,40800.0
2011-09-12 15:40:00,44.08,44.33,44.06,44.28,44900.0,35.8797,36.0832,35.8635,36.0425,44900.0
2011-09-12 15:45:00,44.28,44.44,44.27,44.35,45700.0,36.0425,36.1728,36.0344,36.0995,45700.0
2011-09-12 15:50:00,44.38,44.8,44.35,44.75,67200.0,36.1239,36.4658,36.0995,36.4251,67200.0
2011-09-12 15:55:00,44.75,44.75,44.59,44.66,82800.0,36.4251,36.4251,36.2949,36.3518,82800.0
2011-09-13 09:30:00,44.84,45.31,44.67,45.14,11800.0,36.6304,37.0143,36.4915,36.8755,11800.0
2011-09-13 09:35:00,45.06,45.19,44.92,44.98,22800.0,36.8101,36.9163,36.6957,36.7448,22800.0
2011-09-13 09:40:00,44.85,45.04,44.75,45.04,7200.0,36.6386,36.7938,36.5569,36.7938,7200.0
2011-09-13 09:45:00,44.98,45.33,44.82,44.99,17800.0,36.7448,37.0307,36.6141,36.7529,17800.0
2011-09-13 09:50:00,45.07,45.46,45.07,45.46,11400.0,36.8183,37.1369,36.8183,37.1369,11400.0
2011-09-13 09:55:00,45.44,45.57,45.32,45.41,14900.0,37.1205,37.2267,37.0225,37.096,14900.0
2011-09-13 10:00:00,45.46,45.66,45.45,45.64,9900.0,37.1369,37.3003,37.1287,37.2839,9900.0
2011-09-13 10:05:00,45.67,46.04,45.67,46.0,22700.0,37.3084,37.6107,37.3084,37.578,22700.0
2011-09-13 10:10:00,46.0,46.01,45.88,45.88,16500.0,37.578,37.5862,37.48,37.48,16500.0
2011-09-13 10:15:00,45.86,45.97,45.84,45.85,5300.0,37.4636,37.5535,37.4473,37.4555,5300.0
2011-09-13 10:20:00,45.88,45.89,45.79,45.83,7400.0,37.48,37.4882,37.4065,37.4391,7400.0
2011-09-13 10:25:00,45.88,46.09,45.88,45.98,10600.0,37.48,37.6515,37.48,37.5617,10600.0
2011-09-13 10:30:00,46.04,46.18,45.82,45.85,12900.0,37.6107,37.7251,37.431,37.4555,12900.0
2011-09-13 10:35:00,45.83,45.92,45.68,45.81,9500.0,37.4391,37.5127,37.3166,37.4228,9500.0
2011-09-13 10:40:00,45.78,45.92,45.78,45.85,3800.0,37.3983,37.5127,37.3983,37.4555,3800.0
2011-09-13 10:45:00,45.82,46.04,45.82,46.0,7500.0,37.431,37.6107,37.431,37.578,7500.0
2011-09-13 10:50:00,45.98,46.08,45.69,45.7,45400.0,37.5617,37.6434,37.3248,37.3329,45400.0
2011-09-13 10:55:00,45.68,45.83,45.68,45.81,4500.0,37.3166,37.4391,37.3166,37.4228,4500.0
2011-09-13 11:00:00,45.79,45.91,45.65,45.65,8200.0,37.4065,37.5045,37.2921,37.2921,8200.0
2011-09-13 11:05:00,45.65,45.69,45.58,45.58,2800.0,37.2921,37.3248,37.2349,37.2349,2800.0
2011-09-13 11:10:00,45.59,45.7,45.58,45.7,11100.0,37.2431,37.3329,37.2349,37.3329,11100.0
2011-09-13 11:15:00,45.71,45.74,45.5,45.55,3400.0,37.3411,37.3656,37.1696,37.2104,3400.0
2011-09-13 11:20:00,45.52,45.57,45.49,45.57,2600.0,37.1859,37.2267,37.1614,37.2267,2600.0
2011-09-13 11:25:00,45.51,45.55,45.44,45.55,6700.0,37.1777,37.2104,37.1205,37.2104,6700.0
2011-09-13 11:30:00,45.59,45.59,45.44,45.51,4100.0,37.2431,37.2431,37.1205,37.1777,4100.0
2011-09-13 11:35:00,45.54,45.71,45.51,45.71,5300.0,37.2022,37.3411,37.1777,37.3411,5300.0
2011-09-13 11:40:00,45.72,45.81,45.63,45.81,6400.0,37.3493,37.4228,37.2758,37.4228,6400.0
2011-09-13 11:45:00,45.83,45.86,45.69,45.7,4000.0,37.4391,37.4636,37.3248,37.3329,4000.0
2011-09-13 11:50:00,45.64,45.74,45.63,45.72,1900.0,37.2839,37.3656,37.2758,37.3493,1900.0
2011-09-13 11:55:00,45.73,45.79,45.63,45.63,2700.0,37.3574,37.4065,37.2758,37.2758,2700.0
2011-09-13 12:00:00,45.63,45.63,45.45,45.51,4200.0,37.2758,37.2758,37.1287,37.1777,4200.0
2011-09-13 12:05:00,45.57,45.77,45.57,45.77,4000.0,37.2267,37.3901,37.2267,37.3901,4000.0
2011-09-13 12:10:00,45.8,45.8,45.72,45.79,3200.0,37.4146,37.4146,37.3493,37.4065,3200.0
2011-09-13 12:15:00,45.79,45.85,45.76,45.77,5200.0,37.4065,37.4555,37.382,37.3901,5200.0
2011-09-13 12:20:00,45.78,45.81,45.74,45.74,4800.0,37.3983,37.4228,37.3656,37.3656,4800.0
2011-09-13 12:25:00,45.75,45.88,45.74,45.85,10000.0,37.3738,37.48,37.3656,37.4555,10000.0
2011-09-13 12:30:00,45.83,45.91,45.8,45.82,7500.0,37.4391,37.5045,37.4146,37.431,7500.0
2011-09-13 12:35:00,45.78,45.89,45.78,45.88,3600.0,37.3983,37.4882,37.3983,37.48,3600.0
2011-09-13 12:40:00,45.91,46.01,45.89,45.91,3300.0,37.5045,37.5862,37.4882,37.5045,3300.0
2011-09-13 12:45:00,45.94,46.04,45.94,45.99,2600.0,37.529,37.6107,37.529,37.5698,2600.0
2011-09-13 12:50:00,45.98,46.05,45.96,46.04,6700.0,37.5617,37.6189,37.5453,37.6107,6700.0
2011-09-13 12:55:00,46.02,46.13,45.94,46.08,4700.0,37.5944,37.6842,37.529,37.6434,4700.0
2011-09-13 13:00:00,46.05,46.16,46.05,46.1,5000.0,37.6189,37.7087,37.6189,37.6597,5000.0
2011-09-13 13:05:00,46.06,46.06,45.95,46.0,30000.0,37.627,37.627,37.5372,37.578,30000.0
2011-09-13 13:10:00,45.97,46.07,45.96,45.99,16200.0,37.5535,37.6352,37.5453,37.5698,16200.0
2011-09-13 13:15:00,46.02,46.06,45.98,45.99,6400.0,37.5944,37.627,37.5617,37.5698,6400.0
2011-09-13 13:20:00,45.99,46.05,45.98,46.01,2800.0,37.5698,37.6189,37.5617,37.5862,2800.0
2011-09-13 13:25:00,46.02,46.06,45.99,45.99,7700.0,37.5944,37.627,37.5698,37.5698,7700.0
2011-09-13 13:30:00,45.98,45.98,45.87,45.98,2900.0,37.5617,37.5617,37.4718,37.5617,2900.0
2011-09-13 13:35:00,45.99,46.02,45.91,45.98,7900.0,37.5698,37.5944,37.5045,37.5617,7900.0
2011-09-13 13:40:00,46.0,46.02,45.94,46.0,7900.0,37.578,37.5944,37.529,37.578,7900.0
2011-09-13 13:45:00,46.0,46.04,45.94,45.97,37100.0,37.578,37.6107,37.529,37.5535,37100.0
2011-09-13 13:50:00,46.01,46.05,45.95,46.01,23700.0,37.5862,37.6189,37.5372,37.5862,23700.0
2011-09-13 13:55:00,46.0,46.02,45.9,46.0,9300.0,37.578,37.5944,37.4963,37.578,9300.0
2011-09-13 14:00:00,45.98,46.02,45.93,45.98,10200.0,37.5617,37.5944,37.5208,37.5617,10200.0
2011-09-13 14:05:00,45.96,46.02,45.92,45.92,8000.0,37.5453,37.5944,37.5127,37.5127,8000.0
2011-09-13 14:10:00,45.93,46.0,45.93,45.94,13700.0,37.5208,37.578,37.5208,37.529,13700.0
2011-09-13 14:15:00,45.92,45.97,45.91,45.93,15400.0,37.5127,37.5535,37.5045,37.5208,15400.0
2011-09-13 14:20:00,45.95,46.07,45.93,46.01,17100.0,37.5372,37.6352,37.5208,37.5862,17100.0
2011-09-13 14:25:00,46.01,46.08,45.99,46.01,31100.0,37.5862,37.6434,37.5698,37.5862,31100.0
2011-09-13 14:30:00,46.08,46.14,45.98,46.01,18200.0,37.6434,37.6924,37.5617,37.5862,18200.0
2011-09-13 14:35:00,46.01,46.04,45.9,45.9,5900.0,37.5862,37.6107,37.4963,37.4963,5900.0
2011-09-13 14:40:00,45.93,46.01,45.92,45.98,2800.0,37.5208,37.5862,37.5127,37.5617,2800.0
2011-09-13 14:45:00,45.95,46.01,45.84,45.85,12500.0,37.5372,37.5862,37.4473,37.4555,12500.0
2011-09-13 14:50:00,45.84,45.89,45.81,45.89,5300.0,37.4473,37.4882,37.4228,37.4882,5300.0
2011-09-13 14:55:00,45.89,45.95,45.77,45.86,11800.0,37.4882,37.5372,37.3901,37.4636,11800.0
2011-09-13 15:00:00,45.87,45.97,45.83,45.95,8200.0,37.4718,37.5535,37.4391,37.5372,8200.0
2011-09-13 15:05:00,45.87,45.97,45.78,45.89,6100.0,37.4718,37.5535,37.3983,37.4882,6100.0
2011-09-13 15:10:00,45.9,45.9,45.78,45.78,17700.0,37.4963,37.4963,37.3983,37.3983,17700.0
2011-09-13 15:15:00,45.77,45.8,45.54,45.54,9200.0,37.3901,37.4146,37.2022,37.2022,9200.0
2011-09-13 15:20:00,45.53,45.61,45.48,45.53,13000.0,37.1941,37.2594,37.1532,37.1941,13000.0
2011-09-13 15:25:00,45.52,45.75,45.44,45.75,18500.0,37.1859,37.3738,37.1205,37.3738,18500.0
2011-09-13 15:30:00,45.76,45.88,45.69,45.82,48600.0,37.382,37.48,37.3248,37.431,48600.0
2011-09-13 15:35:00,45.82,45.85,45.67,45.72,11500.0,37.431,37.4555,37.3084,37.3493,11500.0
2011-09-13 15:40:00,45.71,45.8,45.66,45.69,27800.0,37.3411,37.4146,37.3003,37.3248,27800.0
2011-09-13 15:45:00,45.67,45.79,45.65,45.72,35800.0,37.3084,37.4065,37.2921,37.3493,35800.0
2011-09-13 15:50:00,45.75,45.76,45.49,45.66,65400.0,37.3738,37.382,37.1614,37.3003,65400.0
2011-09-13 15:55:00,45.64,45.68,45.59,45.62,96400.0,37.2839,37.3166,37.2431,37.2676,96400.0
2011-09-14 09:30:00,45.84,45.92,45.27,45.29,38500.0,37.4473,37.5127,36.9817,36.998,38500.0
2011-09-14 09:35:00,45.26,45.3,45.02,45.18,13400.0,36.9735,37.0062,36.7774,36.9081,13400.0
2011-09-14 09:40:00,45.07,45.17,44.97,45.0,11400.0,36.8183,36.9,36.7366,36.7611,11400.0
2011-09-14 09:45:00,45.0,45.18,44.93,45.14,18200.0,36.7611,36.9081,36.7039,36.8755,18200.0
2011-09-14 09:50:00,45.14,45.23,44.99,45.09,7700.0,36.8755,36.949,36.7529,36.8346,7700.0
2011-09-14 09:55:00,45.04,45.17,45.04,45.13,15900.0,36.7938,36.9,36.7938,36.8673,15900.0
2011-09-14 10:00:00,45.11,45.15,44.88,44.96,4500.0,36.851,36.8836,36.6631,36.7284,4500.0
2011-09-14 10:05:00,45.0,45.05,44.96,45.0,25300.0,36.7611,36.8019,36.7284,36.7611,25300.0
2011-09-14 10:10:00,45.02,45.04,44.96,45.0,24400.0,36.7774,36.7938,36.7284,36.7611,24400.0
2011-09-14 10:15:00,44.98,45.03,44.65,44.65,13100.0,36.7448,36.7856,36.4752,36.4752,13100.0
2011-09-14 10:20:00,44.64,44.72,44.46,44.61,5200.0,36.467,36.5324,36.32,36.4425,5200.0
2011-09-14 10:25:00,44.71,44.86,44.67,44.78,2800.0,36.5242,36.6467,36.4915,36.5814,2800.0
2011-09-14 10:30:00,44.73,44.95,44.68,44.9,6600.0,36.5405,36.7203,36.4997,36.6794,6600.0
2011-09-14 10:35:00,44.9,44.91,44.69,44.86,7500.0,36.6794,36.6876,36.5079,36.6467,7500.0
2011-09-14 10:40:00,44.86,44.93,44.8,44.8,5900.0,36.6467,36.7039,36.5977,36.5977,5900.0
2011-09-14 10:45:00,44.84,44.91,44.78,44.78,2500.0,36.6304,36.6876,36.5814,36.5814,2500.0
2011-09-14 10:50:00,44.86,45.0,44.83,44.96,2000.0,36.6467,36.7611,36.6222,36.7284,2000.0
2011-09-14 10:55:00,44.91,45.01,44.8,44.98,12800.0,36.6876,36.7693,36.5977,36.7448,12800.0
2011-09-14 11:00:00,44.95,45.03,44.86,45.0,15300.0,36.7203,36.7856,36.6467,36.7611,15300.0
2011-09-14 11:05:00,45.0,45.07,44.97,44.99,15900.0,36.7611,36.8183,36.7366,36.7529,15900.0
2011-09-14 11:10:00,45.01,45.02,44.89,45.0,26200.0,36.7693,36.7774,36.6712,36.7611,26200.0
2011-09-14 11:15:00,45.01,45.02,44.86,44.89,9600.0,36.7693,36.7774,36.6467,36.6712,9600.0
2011-09-14 11:20:00,44.88,45.0,44.86,44.97,8900.0,36.6631,36.7611,36.6467,36.7366,8900.0
2011-09-14 11:25:00,45.0,45.18,44.99,45.15,10200.0,36.7611,36.9081,36.7529,36.8836,10200.0
2011-09-14 11:30:00,45.15,45.28,45.13,45.19,15600.0,36.8836,36.9898,36.8673,36.9163,15600.0
2011-09-14 11:35:00,45.17,45.28,45.15,45.16,24300.0,36.9,36.9898,36.8836,36.8918,24300.0
2011-09-14 11:40:00,45.15,45.16,45.1,45.15,5500.0,36.8836,36.8918,36.8428,36.8836,5500.0
2011-09-14 11:45:00,45.16,45.25,45.13,45.25,11200.0,36.8918,36.9653,36.8673,36.9653,11200.0
2011-09-14 11:50:00,45.25,45.44,45.24,45.42,9300.0,36.9653,37.1205,36.9572,37.1042,9300.0
2011-09-14 11:55:00,45.44,45.48,45.41,45.48,3500.0,37.1205,37.1532,37.096,37.1532,3500.0
2011-09-14 12:00:00,45.49,45.5,45.42,45.44,3200.0,37.1614,37.1696,37.1042,37.1205,3200.0
2011-09-14 12:05:00,45.44,45.56,45.34,45.36,21100.0,37.1205,37.2186,37.0389,37.0552,21100.0
2011-09-14 12:10:00,45.4,45.42,45.26,45.26,2800.0,37.0879,37.1042,36.9735,36.9735,2800.0
2011-09-14 12:15:00,45.25,45.27,45.16,45.24,5900.0,36.9653,36.9817,36.8918,36.9572,5900.0
2011-09-14 12:20:00,45.18,45.25,45.18,45.2,5000.0,36.9081,36.9653,36.9081,36.9245,5000.0
2011-09-14 12:25:00,45.19,45.2,45.15,45.17,7400.0,36.9163,36.9245,36.8836,36.9,7400.0
2011-09-14 12:30:00,45.16,45.4,45.16,45.4,8200.0,36.8918,37.0879,36.8918,37.0879,8200.0
2011-09-14 12:35:00,45.36,45.39,45.35,45.37,11200.0,37.0552,37.0797,37.047,37.0634,11200.0
2011-09-14 12:40:00,45.38,45.38,45.34,45.34,8300.0,37.0715,37.0715,37.0389,37.0389,8300.0
2011-09-14 12:45:00,45.36,45.38,45.31,45.32,5700.0,37.0552,37.0715,37.0143,37.0225,5700.0
2011-09-14 12:50:00,45.31,45.31,45.14,45.15,4200.0,37.0143,37.0143,36.8755,36.8836,4200.0
2011-09-14 12:55:00,45.14,45.29,45.14,45.22,5600.0,36.8755,36.998,36.8755,36.9408,5600.0
2011-09-14 13:00:00,45.22,45.39,45.18,45.39,7900.0,36.9408,37.0797,36.9081,37.0797,7900.0
2011-09-14 13:05:00,45.38,45.4,45.35,45.38,7000.0,37.0715,37.0879,37.047,37.0715,7000.0
2011-09-14 13:10:00,45.37,45.42,45.36,45.41,5700.0,37.0634,37.1042,37.0552,37.096,5700.0
2011-09-14 13:15:00,45.42,45.46,45.38,45.46,7200.0,37.1042,37.1369,37.0715,37.1369,7200.0
2011-09-14 13:20:00,45.46,45.5,45.43,45.46,6200.0,37.1369,37.1696,37.1124,37.1369,6200.0
2011-09-14 13:25:00,45.44,45.52,45.42,45.48,11900.0,37.1205,37.1859,37.1042,37.1532,11900.0
2011-09-14 13:30:00,45.52,45.52,45.45,45.5,6200.0,37.1859,37.1859,37.1287,37.1696,6200.0
2011-09-14 13:35:00,45.51,45.59,45.49,45.59,19900.0,37.1777,37.2431,37.1614,37.2431,19900.0
2011-09-14 13:40:00,45.59,45.72,45.59,45.67,7300.0,37.2431,37.3493,37.2431,37.3084,7300.0
2011-09-14 13:45:00,45.65,45.78,45.65,45.77,6500.0,37.2921,37.3983,37.2921,37.3901,6500.0
2011-09-14 13:50:00,45.79,45.9,45.79,45.86,7200.0,37.4065,37.4963,37.4065,37.4636,7200.0
2011-09-14 13:55:00,45.81,45.83,45.68,45.7,11600.0,37.4228,37.4391,37.3166,37.3329,11600.0
2011-09-14 14:00:00,45.78,45.93,45.78,45.92,9000.0,37.3983,37.5208,37.3983,37.5127,9000.0
2011-09-14 14:05:00,45.91,46.09,45.91,46.06,7100.0,37.5045,37.6515,37.5045,37.627,7100.0
2011-09-14 14:10:00,46.05,46.1,45.99,46.03,10100.0,37.6189,37.6597,37.5698,37.6025,10100.0
2011-09-14 14:15:00,46.03,46.15,46.03,46.1,23300.0,37.6025,37.7006,37.6025,37.6597,23300.0
2011-09-14 14:20:00,46.09,46.16,46.03,46.04,8300.0,37.6515,37.7087,37.6025,37.6107,8300.0
2011-09-14 14:25:00,46.04,46.1,46.0,46.04,9700.0,37.6107,37.6597,37.578,37.6107,9700.0
2011-09-14 14:30:00,46.06,46.07,45.93,45.94,13600.0,37.627,37.6352,37.5208,37.529,13600.0
2011-09-14 14:35:00,45.9,45.94,45.9,45.91,8900.0,37.4963,37.529,37.4963,37.5045,8900.0
2011-09-14 14:40:00,45.91,45.94,45.8,45.87,17300.0,37.5045,37.529,37.4146,37.4718,17300.0
2011-09-14 14:45:00,45.87,45.87,45.75,45.81,13300.0,37.4718,37.4718,37.3738,37.4228,13300.0
2011-09-14 14:50:00,45.81,45.87,45.79,45.85,20800.0,37.4228,37.4718,37.4065,37.4555,20800.0
2011-09-14 14:55:00,45.88,46.06,45.88,46.03,11900.0,37.48,37.627,37.48,37.6025,11900.0
2011-09-14 15:00:00,46.06,46.25,46.05,46.19,12300.0,37.627,37.7822,37.6189,37.7332,12300.0
2011-09-14 15:05:00,46.21,46.4,46.21,46.39,14200.0,37.7496,37.9048,37.7496,37.8966,14200.0
2011-09-14 15:10:00,46.4,46.48,46.39,46.44,13400.0,37.9048,37.9701,37.8966,37.9375,13400.0
2011-09-14 15:15:00,46.47,46.63,46.47,46.62,14800.0,37.962,38.0927,37.962,38.0845,14800.0
2011-09-14 15:20:00,46.62,46.65,46.5,46.54,16900.0,38.0845,38.109,37.9865,38.0191,16900.0
2011-09-14 15:25:00,46.53,46.7,46.53,46.61,19600.0,38.011,38.1499,38.011,38.0763,19600.0
2011-09-14 15:30:00,46.58,46.67,46.52,46.6,26400.0,38.0518,38.1253,38.0028,38.0682,26400.0
2011-09-14 15:35:00,46.62,46.69,46.6,46.68,30900.0,38.0845,38.1417,38.0682,38.1335,30900.0
2011-09-14 15:40:00,46.65,46.69,46.44,46.45,45300.0,38.109,38.1417,37.9375,37.9456,45300.0
2011-09-14 15:45:00,46.46,46.51,46.25,46.26,39100.0,37.9538,37.9946,37.7822,37.7904,39100.0
2011-09-14 15:50:00,46.26,46.39,46.22,46.27,42700.0,37.7904,37.8966,37.7577,37.7986,42700.0
2011-09-14 15:55:00,46.28,46.28,46.09,46.16,67700.0,37.8067,37.8067,37.6515,37.7087,67700.0
2011-09-15 09:30:00,46.71,46.91,46.54,46.8,7400.0,38.158,38.3214,38.0191,38.2315,7400.0
2011-09-15 09:35:00,46.75,46.83,46.61,46.8,4200.0,38.1907,38.2561,38.0763,38.2315,4200.0
2011-09-15 09:40:00,46.77,46.85,46.56,46.7,10900.0,38.207,38.2724,38.0355,38.1499,10900.0
2011-09-15 09:45:00,46.74,46.99,46.74,46.87,25100.0,38.1825,38.3868,38.1825,38.2887,25100.0
2011-09-15 09:50:00,46.9,47.03,46.9,46.95,3600.0,38.3132,38.4194,38.3132,38.3541,3600.0
2011-09-15 09:55:00,46.95,47.27,46.92,47.07,28800.0,38.3541,38.6155,38.3296,38.4521,28800.0
2011-09-15 10:00:00,47.13,47.35,47.13,47.3,7500.0,38.5011,38.6808,38.5011,38.64,7500.0
2011-09-15 10:05:00,47.32,47.41,47.03,47.03,6500.0,38.6563,38.7299,38.4194,38.4194,6500.0
2011-09-15 10:10:00,47.02,47.11,46.98,47.0,22200.0,38.4113,38.4848,38.3786,38.3949,22200.0
2011-09-15 10:15:00,47.04,47.08,46.97,47.08,28500.0,38.4276,38.4603,38.3704,38.4603,28500.0
2011-09-15 10:20:00,47.06,47.08,46.92,46.92,16100.0,38.4439,38.4603,38.3296,38.3296,16100.0
2011-09-15 10:25:00,46.92,47.01,46.75,46.79,5200.0,38.3296,38.4031,38.1907,38.2234,5200.0
2011-09-15 10:30:00,46.76,46.77,46.5,46.5,14900.0,38.1989,38.207,37.9865,37.9865,14900.0
2011-09-15 10:35:00,46.51,46.51,46.3,46.31,5000.0,37.9946,37.9946,37.8231,37.8313,5000.0
2011-09-15 10:40:00,46.28,46.73,46.28,46.68,14100.0,37.8067,38.1744,37.8067,38.1335,14100.0
2011-09-15 10:45:00,46.67,46.74,46.63,46.72,8300.0,38.1253,38.1825,38.0927,38.1662,8300.0
2011-09-15 10:50:00,46.7,46.73,46.61,46.65,4500.0,38.1499,38.1744,38.0763,38.109,4500.0
2011-09-15 10:55:00,46.65,46.76,46.51,46.63,5500.0,38.109,38.1989,37.9946,38.0927,5500.0
2011-09-15 11:00:00,46.58,46.6,46.31,46.43,4000.0,38.0518,38.0682,37.8313,37.9293,4000.0
2011-09-15 11:05:00,46.4,46.47,46.4,46.47,2400.0,37.9048,37.962,37.9048,37.962,2400.0
2011-09-15 11:10:00,46.54,46.64,46.52,46.52,4300.0,38.0191,38.1008,38.0028,38.0028,4300.0
2011-09-15 11:15:00,46.51,46.73,46.49,46.69,17100.0,37.9946,38.1744,37.9783,38.1417,17100.0
2011-09-15 11:20:00,46.66,46.77,46.6,46.6,4700.0,38.1172,38.207,38.0682,38.0682,4700.0
2011-09-15 11:25:00,46.65,46.65,46.48,46.61,7300.0,38.109,38.109,37.9701,38.0763,7300.0
2011-09-15 11:30:00,46.61,46.67,46.59,46.61,2100.0,38.0763,38.1253,38.06,38.0763,2100.0
2011-09-15 11:35:00,46.55,46.73,46.55,46.73,3300.0,38.0273,38.1744,38.0273,38.1744,3300.0
2011-09-15 11:40:00,46.7,46.79,46.67,46.67,4600.0,38.1499,38.2234,38.1253,38.1253,4600.0
2011-09-15 11:45:00,46.73,46.73,46.67,46.73,4000.0,38.1744,38.1744,38.1253,38.1744,4000.0
2011-09-15 11:50:00,46.69,46.7,46.6,46.63,11800.0,38.1417,38.1499,38.0682,38.0927,11800.0
2011-09-15 11:55:00,46.67,46.74,46.59,46.66,3400.0,38.1253,38.1825,38.06,38.1172,3400.0
2011-09-15 12:00:00,46.61,46.67,46.55,46.59,21600.0,38.0763,38.1253,38.0273,38.06,21600.0
2011-09-15 12:05:00,46.57,46.71,46.52,46.71,3600.0,38.0437,38.158,38.0028,38.158,3600.0
2011-09-15 12:10:00,46.73,46.82,46.69,46.69,1700.0,38.1744,38.2479,38.1417,38.1417,1700.0
2011-09-15 12:15:00,46.65,46.79,46.64,46.76,2600.0,38.109,38.2234,38.1008,38.1989,2600.0
2011-09-15 12:20:00,46.72,46.76,46.62,46.62,2200.0,38.1662,38.1989,38.0845,38.0845,2200.0
2011-09-15 12:25:00,46.6,46.66,46.56,46.61,15800.0,38.0682,38.1172,38.0355,38.0763,15800.0
2011-09-15 12:30:00,46.61,46.78,46.61,46.73,11800.0,38.0763,38.2152,38.0763,38.1744,11800.0
2011-09-15 12:35:00,46.73,46.85,46.69,46.78,14900.0,38.1744,38.2724,38.1417,38.2152,14900.0
2011-09-15 12:40:00,46.74,46.89,46.74,46.89,5100.0,38.1825,38.3051,38.1825,38.3051,5100.0
2011-09-15 12:45:00,46.84,46.9,46.75,46.78,2100.0,38.2642,38.3132,38.1907,38.2152,2100.0
2011-09-15 12:50:00,46.8,46.8,46.66,46.68,3300.0,38.2315,38.2315,38.1172,38.1335,3300.0
2011-09-15 12:55:00,46.66,46.74,46.63,46.71,3900.0,38.1172,38.1825,38.0927,38.158,3900.0
2011-09-15 13:00:00,46.72,46.75,46.65,46.75,13800.0,38.1662,38.1907,38.109,38.1907,13800.0
2011-09-15 13:05:00,46.75,46.8,46.75,46.77,3300.0,38.1907,38.2315,38.1907,38.207,3300.0
2011-09-15 13:10:00,46.84,46.84,46.79,46.79,2400.0,38.2642,38.2642,38.2234,38.2234,2400.0
2011-09-15 13:15:00,46.83,46.86,46.79,46.8,2700.0,38.2561,38.2806,38.2234,38.2315,2700.0
2011-09-15 13:20:00,46.8,46.85,46.75,46.83,2300.0,38.2315,38.2724,38.1907,38.2561,2300.0
2011-09-15 13:25:00,46.83,46.84,46.77,46.77,1600.0,38.2561,38.2642,38.207,38.207,1600.0
2011-09-15 13:30:00,46.77,46.81,46.73,46.78,14500.0,38.207,38.2397,38.1744,38.2152,14500.0
2011-09-15 13:35:00,46.81,46.82,46.69,46.71,5100.0,38.2397,38.2479,38.1417,38.158,5100.0
2011-09-15 13:40:00,46.74,46.82,46.74,46.82,4000.0,38.1825,38.2479,38.1825,38.2479,4000.0
2011-09-15 13:45:00,46.8,46.84,46.76,46.8,11700.0,38.2315,38.2642,38.1989,38.2315,11700.0
2011-09-15 13:50:00,46.81,46.85,46.75,46.75,8400.0,38.2397,38.2724,38.1907,38.1907,8400.0
2011-09-15 13:55:00,46.77,46.82,46.72,46.82,5700.0,38.207,38.2479,38.1662,38.2479,5700.0
2011-09-15 14:00:00,46.83,46.94,46.83,46.94,6800.0,38.2561,38.3459,38.2561,38.3459,6800.0
2011-09-15 14:05:00,46.93,47.01,46.91,46.99,5800.0,38.3377,38.4031,38.3214,38.3868,5800.0
2011-09-15 14:10:00,46.99,47.16,46.99,47.06,6600.0,38.3868,38.5256,38.3868,38.4439,6600.0
2011-09-15 14:15:00,47.07,47.09,47.0,47.02,14800.0,38.4521,38.4684,38.3949,38.4113,14800.0
2011-09-15 14:20:00,47.03,47.05,46.91,46.92,12700.0,38.4194,38.4358,38.3214,38.3296,12700.0
2011-09-15 14:25:00,46.87,46.97,46.87,46.91,5500.0,38.2887,38.3704,38.2887,38.3214,5500.0
2011-09-15 14:30:00,46.95,47.03,46.92,47.03,4200.0,38.3541,38.4194,38.3296,38.4194,4200.0
2011-09-15 14:35:00,47.0,47.03,46.94,46.97,5800.0,38.3949,38.4194,38.3459,38.3704,5800.0
2011-09-15 14:40:00,46.99,47.07,46.98,47.05,8000.0,38.3868,38.4521,38.3786,38.4358,8000.0
2011-09-15 14:45:00,47.04,47.1,47.01,47.1,10900.0,38.4276,38.4766,38.4031,38.4766,10900.0
2011-09-15 14:50:00,47.08,47.19,47.05,47.19,5600.0,38.4603,38.5501,38.4358,38.5501,5600.0
2011-09-15 14:55:00,47.19,47.23,47.14,47.16,5500.0,38.5501,38.5828,38.5093,38.5256,5500.0
2011-09-15 15:00:00,47.21,47.27,47.16,47.25,5000.0,38.5665,38.6155,38.5256,38.5992,5000.0
2011-09-15 15:05:00,47.23,47.29,47.22,47.24,14700.0,38.5828,38.6318,38.5746,38.591,14700.0
2011-09-15 15:10:00,47.22,47.26,47.15,47.19,8300.0,38.5746,38.6073,38.5175,38.5501,8300.0
2011-09-15 15:15:00,47.2,47.22,47.02,47.04,10100.0,38.5583,38.5746,38.4113,38.4276,10100.0
2011-09-15 15:20:00,47.02,47.09,47.02,47.02,9100.0,38.4113,38.4684,38.4113,38.4113,9100.0
2011-09-15 15:25:00,47.02,47.05,46.85,46.91,30400.0,38.4113,38.4358,38.2724,38.3214,30400.0
2011-09-15 15:30:00,46.89,47.03,46.84,47.03,13400.0,38.3051,38.4194,38.2642,38.4194,13400.0
2011-09-15 15:35:00,47.0,47.03,46.92,46.95,8300.0,38.3949,38.4194,38.3296,38.3541,8300.0
2011-09-15 15:40:00,46.94,47.06,46.89,47.01,9200.0,38.3459,38.4439,38.3051,38.4031,9200.0
2011-09-15 15:45:00,47.01,47.03,46.88,47.02,14100.0,38.4031,38.4194,38.2969,38.4113,14100.0
2011-09-15 15:50:00,47.02,47.02,46.81,46.81,42600.0,38.4113,38.4113,38.2397,38.2397,42600.0
2011-09-15 15:55:00,46.83,46.87,46.79,46.83,59200.0,38.2561,38.2887,38.2234,38.2561,59200.0
2011-09-16 09:30:00,46.99,47.05,46.79,47.05,119100.0,38.3868,38.4358,38.2234,38.4358,119100.0
2011-09-16 09:35:00,47.07,47.12,46.77,46.77,22800.0,38.4521,38.493,38.207,38.207,22800.0
2011-09-16 09:40:00,46.77,46.82,46.66,46.7,6500.0,38.207,38.2479,38.1172,38.1499,6500.0
2011-09-16 09:45:00,46.76,46.78,46.63,46.78,5500.0,38.1989,38.2152,38.0927,38.2152,5500.0
2011-09-16 09:50:00,46.76,46.86,46.69,46.84,6700.0,38.1989,38.2806,38.1417,38.2642,6700.0
2011-09-16 09:55:00,46.84,46.9,46.62,46.67,17000.0,38.2642,38.3132,38.0845,38.1253,17000.0
2011-09-16 10:00:00,46.66,46.81,46.57,46.69,10700.0,38.1172,38.2397,38.0437,38.1417,10700.0
2011-09-16 10:05:00,46.63,46.67,46.53,46.59,9700.0,38.0927,38.1253,38.011,38.06,9700.0
2011-09-16 10:10:00,46.62,46.9,46.62,46.89,8000.0,38.0845,38.3132,38.0845,38.3051,8000.0
2011-09-16 10:15:00,46.94,46.99,46.85,46.99,7400.0,38.3459,38.3868,38.2724,38.3868,7400.0
2011-09-16 10:20:00,46.94,46.95,46.7,46.77,5900.0,38.3459,38.3541,38.1499,38.207,5900.0
2011-09-16 10:25:00,46.67,46.73,46.5,46.54,4900.0,38.1253,38.1744,37.9865,38.0191,4900.0
2011-09-16 10:30:00,46.58,46.65,46.45,46.51,8300.0,38.0518,38.109,37.9456,37.9946,8300.0
2011-09-16 10:35:00,46.51,46.53,46.4,46.46,4500.0,37.9946,38.011,37.9048,37.9538,4500.0
2011-09-16 10:40:00,46.49,46.58,46.34,46.38,4700.0,37.9783,38.0518,37.8558,37.8884,4700.0
2011-09-16 10:45:00,46.3,46.42,46.25,46.34,6500.0,37.8231,37.9211,37.7822,37.8558,6500.0
2011-09-16 10:50:00,46.28,46.33,46.14,46.15,6500.0,37.8067,37.8476,37.6924,37.7006,6500.0
2011-09-16 10:55:00,46.17,46.27,46.07,46.24,10900.0,37.7169,37.7986,37.6352,37.7741,10900.0
2011-09-16 11:00:00,46.25,46.36,46.21,46.23,7800.0,37.7822,37.8721,37.7496,37.7659,7800.0
2011-09-16 11:05:00,46.27,46.31,46.18,46.24,5200.0,37.7986,37.8313,37.7251,37.7741,5200.0
2011-09-16 11:10:00,46.25,46.29,46.21,46.23,4800.0,37.7822,37.8149,37.7496,37.7659,4800.0
2011-09-16 11:15:00,46.27,46.27,46.13,46.16,3100.0,37.7986,37.7986,37.6842,37.7087,3100.0
2011-09-16 11:20:00,46.16,46.16,46.03,46.03,6400.0,37.7087,37.7087,37.6025,37.6025,6400.0
2011-09-16 11:25:00,46.06,46.21,46.04,46.21,7000.0,37.627,37.7496,37.6107,37.7496,7000.0
2011-09-16 11:30:00,46.14,46.25,46.05,46.25,12900.0,37.6924,37.7822,37.6189,37.7822,12900.0
2011-09-16 11:35:00,46.27,46.38,46.24,46.32,18500.0,37.7986,37.8884,37.7741,37.8394,18500.0
2011-09-16 11:40:00,46.39,46.48,46.34,46.48,3400.0,37.8966,37.9701,37.8558,37.9701,3400.0
2011-09-16 11:45:00,46.47,46.49,46.41,46.47,2900.0,37.962,37.9783,37.9129,37.962,2900.0
2011-09-16 11:50:00,46.48,46.56,46.43,46.51,3700.0,37.9701,38.0355,37.9293,37.9946,3700.0
2011-09-16 11:55:00,46.51,46.56,46.5,46.53,2900.0,37.9946,38.0355,37.9865,38.011,2900.0
2011-09-16 12:00:00,46.55,46.57,46.45,46.49,4100.0,38.0273,38.0437,37.9456,37.9783,4100.0
2011-09-16 12:05:00,46.48,46.49,46.4,46.49,4500.0,37.9701,37.9783,37.9048,37.9783,4500.0
2011-09-16 12:10:00,46.49,46.52,46.33,46.39,7700.0,37.9783,38.0028,37.8476,37.8966,7700.0
2011-09-16 12:15:00,46.4,46.41,46.3,46.3,10900.0,37.9048,37.9129,37.8231,37.8231,10900.0
2011-09-16 12:20:00,46.31,46.35,46.25,46.35,13500.0,37.8313,37.8639,37.7822,37.8639,13500.0
2011-09-16 12:25:00,46.35,46.45,46.34,46.34,6100.0,37.8639,37.9456,37.8558,37.8558,6100.0
2011-09-16 12:30:00,46.38,46.46,46.38,46.42,2100.0,37.8884,37.9538,37.8884,37.9211,2100.0
2011-09-16 12:35:00,46.43,46.57,46.4,46.44,10400.0,37.9293,38.0437,37.9048,37.9375,10400.0
2011-09-16 12:40:00,46.41,46.61,46.4,46.58,12300.0,37.9129,38.0763,37.9048,38.0518,12300.0
2011-09-16 12:45:00,46.61,46.73,46.61,46.68,5900.0,38.0763,38.1744,38.0763,38.1335,5900.0
2011-09-16 12:50:00,46.69,46.69,46.57,46.59,3700.0,38.1417,38.1417,38.0437,38.06,3700.0
2011-09-16 12:55:00,46.59,46.6,46.55,46.57,2800.0,38.06,38.0682,38.0273,38.0437,2800.0
2011-09-16 13:00:00,46.56,46.59,46.49,46.51,5700.0,38.0355,38.06,37.9783,37.9946,5700.0
2011-09-16 13:05:00,46.52,46.59,46.51,46.51,10300.0,38.0028,38.06,37.9946,37.9946,10300.0
2011-09-16 13:10:00,46.51,46.53,46.44,46.51,2800.0,37.9946,38.011,37.9375,37.9946,2800.0
2011-09-16 13:15:00,46.53,46.55,46.44,46.44,3000.0,38.011,38.0273,37.9375,37.9375,3000.0
2011-09-16 13:20:00,46.47,46.55,46.41,46.55,15200.0,37.962,38.0273,37.9129,38.0273,15200.0
2011-09-16 13:25:00,46.55,46.6,46.52,46.57,8300.0,38.0273,38.0682,38.0028,38.0437,8300.0
2011-09-16 13:30:00,46.57,46.59,46.45,46.47,8700.0,38.0437,38.06,37.9456,37.962,8700.0
2011-09-16 13:35:00,46.46,46.49,46.3,46.4,9600.0,37.9538,37.9783,37.8231,37.9048,9600.0
2011-09-16 13:40:00,46.41,46.41,46.36,46.37,4800.0,37.9129,37.9129,37.8721,37.8803,4800.0
2011-09-16 13:45:00,46.34,46.34,46.28,46.29,5300.0,37.8558,37.8558,37.8067,37.8149,5300.0
2011-09-16 13:50:00,46.31,46.35,46.28,46.29,3100.0,37.8313,37.8639,37.8067,37.8149,3100.0
2011-09-16 13:55:00,46.3,46.38,46.29,46.3,6000.0,37.8231,37.8884,37.8149,37.8231,6000.0
2011-09-16 14:00:00,46.31,46.37,46.29,46.36,9300.0,37.8313,37.8803,37.8149,37.8721,9300.0
2011-09-16 14:05:00,46.36,46.4,46.34,46.37,4400.0,37.8721,37.9048,37.8558,37.8803,4400.0
2011-09-16 14:10:00,46.36,46.36,46.29,46.33,7900.0,37.8721,37.8721,37.8149,37.8476,7900.0
2011-09-16 14:15:00,46.34,46.38,46.24,46.25,17900.0,37.8558,37.8884,37.7741,37.7822,17900.0
2011-09-16 14:20:00,46.27,46.27,46.16,46.16,2800.0,37.7986,37.7986,37.7087,37.7087,2800.0
2011-09-16 14:25:00,46.12,46.16,46.08,46.1,7900.0,37.676,37.7087,37.6434,37.6597,7900.0
2011-09-16 14:30:00,46.09,46.13,46.06,46.09,4600.0,37.6515,37.6842,37.627,37.6515,4600.0
2011-09-16 14:35:00,46.09,46.12,46.07,46.08,7500.0,37.6515,37.676,37.6352,37.6434,7500.0
2011-09-16 14:40:00,46.09,46.09,45.94,45.96,7400.0,37.6515,37.6515,37.529,37.5453,7400.0
2011-09-16 14:45:00,45.97,45.98,45.93,45.94,6100.0,37.5535,37.5617,37.5208,37.529,6100.0
2011-09-16 14:50:00,45.97,46.0,45.92,45.99,10300.0,37.5535,37.578,37.5127,37.5698,10300.0
2011-09-16 14:55:00,45.99,46.0,45.95,46.0,6900.0,37.5698,37.578,37.5372,37.578,6900.0
2011-09-16 15:00:00,46.0,46.02,45.95,46.01,12200.0,37.578,37.5944,37.5372,37.5862,12200.0
2011-09-16 15:05:00,45.99,46.04,45.96,46.0,12500.0,37.5698,37.6107,37.5453,37.578,12500.0
2011-09-16 15:10:00,46.0,46.11,46.0,46.09,48500.0,37.578,37.6679,37.578,37.6515,48500.0
2011-09-16 15:15:00,46.09,46.2,46.09,46.2,27500.0,37.6515,37.7414,37.6515,37.7414,27500.0
2011-09-16 15:20:00,46.2,46.32,46.2,46.3,40000.0,37.7414,37.8394,37.7414,37.8231,40000.0
2011-09-16 15:25:00,46.31,46.33,46.26,46.29,22800.0,37.8313,37.8476,37.7904,37.8149,22800.0
2011-09-16 15:30:00,46.28,46.32,46.27,46.3,28800.0,37.8067,37.8394,37.7986,37.8231,28800.0
2011-09-16 15:35:00,46.31,46.31,46.22,46.22,21300.0,37.8313,37.8313,37.7577,37.7577,21300.0
2011-09-16 15:40:00,46.24,46.26,46.19,46.25,11700.0,37.7741,37.7904,37.7332,37.7822,11700.0
2011-09-16 15:45:00,46.25,46.31,46.22,46.26,28700.0,37.7822,37.8313,37.7577,37.7904,28700.0
2011-09-16 15:50:00,46.28,46.3,46.21,46.24,14500.0,37.8067,37.8231,37.7496,37.7741,14500.0
2011-09-16 15:55:00,46.25,46.34,46.22,46.29,41000.0,37.7822,37.8558,37.7577,37.8149,41000.0
2011-09-19 09:30:00,45.12,45.31,45.03,45.14,20900.0,36.8591,37.0143,36.7856,36.8755,20900.0
2011-09-19 09:35:00,45.1,45.25,45.07,45.25,16300.0,36.8428,36.9653,36.8183,36.9653,16300.0
2011-09-19 09:40:00,45.24,45.31,45.14,45.28,15900.0,36.9572,37.0143,36.8755,36.9898,15900.0
2011-09-19 09:45:00,45.21,45.3,45.04,45.16,10600.0,36.9327,37.0062,36.7938,36.8918,10600.0
2011-09-19 09:50:00,45.17,45.23,45.02,45.02,23100.0,36.9,36.949,36.7774,36.7774,23100.0
2011-09-19 09:55:00,45.09,45.16,44.98,44.99,15800.0,36.8346,36.8918,36.7448,36.7529,15800.0
2011-09-19 10:00:00,44.96,45.1,44.96,45.0,8200.0,36.7284,36.8428,36.7284,36.7611,8200.0
2011-09-19 10:05:00,45.07,45.15,45.01,45.12,11100.0,36.8183,36.8836,36.7693,36.8591,11100.0
2011-09-19 10:10:00,45.1,45.1,44.93,44.98,8400.0,36.8428,36.8428,36.7039,36.7448,8400.0
2011-09-19 10:15:00,44.95,45.03,44.86,45.03,11400.0,36.7203,36.7856,36.6467,36.7856,11400.0
2011-09-19 10:20:00,44.98,45.07,44.93,45.05,6800.0,36.7448,36.8183,36.7039,36.8019,6800.0
2011-09-19 10:25:00,45.07,45.19,45.05,45.16,8400.0,36.8183,36.9163,36.8019,36.8918,8400.0
2011-09-19 10:30:00,45.16,45.2,45.13,45.13,10400.0,36.8918,36.9245,36.8673,36.8673,10400.0
2011-09-19 10:35:00,45.13,45.23,45.06,45.06,28400.0,36.8673,36.949,36.8101,36.8101,28400.0
2011-09-19 10:40:00,45.07,45.07,44.99,45.0,4000.0,36.8183,36.8183,36.7529,36.7611,4000.0
2011-09-19 10:45:00,44.97,45.0,44.92,44.94,5300.0,36.7366,36.7611,36.6957,36.7121,5300.0
2011-09-19 10:50:00,44.93,45.01,44.91,45.0,12100.0,36.7039,36.7693,36.6876,36.7611,12100.0
2011-09-19 10:55:00,45.02,45.02,44.93,44.93,5100.0,36.7774,36.7774,36.7039,36.7039,5100.0
2011-09-19 11:00:00,44.98,45.01,44.95,45.0,6200.0,36.7448,36.7693,36.7203,36.7611,6200.0
2011-09-19 11:05:00,45.03,45.05,44.96,45.04,6300.0,36.7856,36.8019,36.7284,36.7938,6300.0
2011-09-19 11:10:00,45.03,45.14,44.97,45.14,10300.0,36.7856,36.8755,36.7366,36.8755,10300.0
2011-09-19 11:15:00,45.14,45.16,45.1,45.11,4500.0,36.8755,36.8918,36.8428,36.851,4500.0
2011-09-19 11:20:00,45.12,45.21,45.12,45.15,16100.0,36.8591,36.9327,36.8591,36.8836,16100.0
2011-09-19 11:25:00,45.15,45.17,45.1,45.13,3800.0,36.8836,36.9,36.8428,36.8673,3800.0
2011-09-19 11:30:00,45.1,45.18,45.07,45.16,14200.0,36.8428,36.9081,36.8183,36.8918,14200.0
2011-09-19 11:35:00,45.18,45.28,45.18,45.26,3400.0,36.9081,36.9898,36.9081,36.9735,3400.0
2011-09-19 11:40:00,45.28,45.38,45.28,45.37,5600.0,36.9898,37.0715,36.9898,37.0634,5600.0
2011-09-19 11:45:00,45.34,45.57,45.34,45.51,21100.0,37.0389,37.2267,37.0389,37.1777,21100.0
2011-09-19 11:50:00,45.52,45.61,45.51,45.54,12300.0,37.1859,37.2594,37.1777,37.2022,12300.0
2011-09-19 11:55:00,45.58,45.66,45.56,45.65,7400.0,37.2349,37.3003,37.2186,37.2921,7400.0
2011-09-19 12:00:00,45.68,45.78,45.61,45.78,9200.0,37.3166,37.3983,37.2594,37.3983,9200.0
2011-09-19 12:05:00,45.78,45.81,45.69,45.8,19500.0,37.3983,37.4228,37.3248,37.4146,19500.0
2011-09-19 12:10:00,45.8,45.81,45.59,45.62,8800.0,37.4146,37.4228,37.2431,37.2676,8800.0
2011-09-19 12:15:00,45.66,45.66,45.58,45.59,3000.0,37.3003,37.3003,37.2349,37.2431,3000.0
2011-09-19 12:20:00,45.58,45.64,45.52,45.61,10900.0,37.2349,37.2839,37.1859,37.2594,10900.0
2011-09-19 12:25:00,45.63,45.63,45.53,45.59,5000.0,37.2758,37.2758,37.1941,37.2431,5000.0
2011-09-19 12:30:00,45.54,45.63,45.54,45.61,5100.0,37.2022,37.2758,37.2022,37.2594,5100.0
2011-09-19 12:35:00,45.64,45.65,45.53,45.59,8000.0,37.2839,37.2921,37.1941,37.2431,8000.0
2011-09-19 12:40:00,45.55,45.58,45.54,45.56,7900.0,37.2104,37.2349,37.2022,37.2186,7900.0
2011-09-19 12:45:00,45.58,45.58,45.42,45.42,5200.0,37.2349,37.2349,37.1042,37.1042,5200.0
2011-09-19 12:50:00,45.49,45.53,45.38,45.38,4700.0,37.1614,37.1941,37.0715,37.0715,4700.0
2011-09-19 12:55:00,45.41,45.41,45.3,45.3,3000.0,37.096,37.096,37.0062,37.0062,3000.0
2011-09-19 13:00:00,45.25,45.27,45.2,45.24,6100.0,36.9653,36.9817,36.9245,36.9572,6100.0
2011-09-19 13:05:00,45.23,45.3,45.2,45.3,5200.0,36.949,37.0062,36.9245,37.0062,5200.0
2011-09-19 13:10:00,45.27,45.29,45.21,45.28,8900.0,36.9817,36.998,36.9327,36.9898,8900.0
2011-09-19 13:15:00,45.27,45.34,45.25,45.33,18500.0,36.9817,37.0389,36.9653,37.0307,18500.0
2011-09-19 13:20:00,45.34,45.39,45.3,45.39,3700.0,37.0389,37.0797,37.0062,37.0797,3700.0
2011-09-19 13:25:00,45.38,45.39,45.31,45.39,5800.0,37.0715,37.0797,37.0143,37.0797,5800.0
2011-09-19 13:30:00,45.36,45.38,45.24,45.32,12400.0,37.0552,37.0715,36.9572,37.0225,12400.0
2011-09-19 13:35:00,45.33,45.39,45.3,45.34,4700.0,37.0307,37.0797,37.0062,37.0389,4700.0
2011-09-19 13:40:00,45.35,45.44,45.34,45.44,3100.0,37.047,37.1205,37.0389,37.1205,3100.0
2011-09-19 13:45:00,45.44,45.45,45.42,45.42,2200.0,37.1205,37.1287,37.1042,37.1042,2200.0
2011-09-19 13:50:00,45.41,45.41,45.3,45.33,3800.0,37.096,37.096,37.0062,37.0307,3800.0
2011-09-19 13:55:00,45.34,45.4,45.32,45.39,3600.0,37.0389,37.0879,37.0225,37.0797,3600.0
2011-09-19 14:00:00,45.36,45.36,45.24,45.3,10700.0,37.0552,37.0552,36.9572,37.0062,10700.0
2011-09-19 14:05:00,45.27,45.51,45.27,45.43,12700.0,36.9817,37.1777,36.9817,37.1124,12700.0
2011-09-19 14:10:00,45.41,45.55,45.4,45.52,6400.0,37.096,37.2104,37.0879,37.1859,6400.0
2011-09-19 14:15:00,45.53,45.61,45.53,45.57,5800.0,37.1941,37.2594,37.1941,37.2267,5800.0
2011-09-19 14:20:00,45.57,45.58,45.47,45.47,4300.0,37.2267,37.2349,37.145,37.145,4300.0
2011-09-19 14:25:00,45.5,45.53,45.4,45.43,6300.0,37.1696,37.1941,37.0879,37.1124,6300.0
2011-09-19 14:30:00,45.47,45.52,45.47,45.5,4700.0,37.145,37.1859,37.145,37.1696,4700.0
2011-09-19 14:35:00,45.5,45.61,45.5,45.55,9700.0,37.1696,37.2594,37.1696,37.2104,9700.0
2011-09-19 14:40:00,45.58,45.69,45.57,45.61,9700.0,37.2349,37.3248,37.2267,37.2594,9700.0
2011-09-19 14:45:00,45.62,45.66,45.56,45.63,4200.0,37.2676,37.3003,37.2186,37.2758,4200.0
2011-09-19 14:50:00,45.65,45.7,45.53,45.53,3200.0,37.2921,37.3329,37.1941,37.1941,3200.0
2011-09-19 14:55:00,45.54,45.55,45.43,45.45,6000.0,37.2022,37.2104,37.1124,37.1287,6000.0
2011-09-19 15:00:00,45.47,45.49,45.39,45.39,11400.0,37.145,37.1614,37.0797,37.0797,11400.0
2011-09-19 15:05:00,45.38,45.4,45.33,45.37,12000.0,37.0715,37.0879,37.0307,37.0634,12000.0
2011-09-19 15:10:00,45.34,45.62,45.34,45.59,18600.0,37.0389,37.2676,37.0389,37.2431,18600.0
2011-09-19 15:15:00,45.57,45.83,45.54,45.78,13800.0,37.2267,37.4391,37.2022,37.3983,13800.0
2011-09-19 15:20:00,45.74,46.02,45.74,45.91,12600.0,37.3656,37.5944,37.3656,37.5045,12600.0
2011-09-19 15:25:00,45.92,46.02,45.84,46.02,13300.0,37.5127,37.5944,37.4473,37.5944,13300.0
2011-09-19 15:30:00,46.03,46.16,46.03,46.14,13900.0,37.6025,37.7087,37.6025,37.6924,13900.0
2011-09-19 15:35:00,46.14,46.25,46.05,46.21,11200.0,37.6924,37.7822,37.6189,37.7496,11200.0
2011-09-19 15:40:00,46.19,46.22,46.11,46.18,16800.0,37.7332,37.7577,37.6679,37.7251,16800.0
2011-09-19 15:45:00,46.19,46.2,45.95,46.01,22400.0,37.7332,37.7414,37.5372,37.5862,22400.0
2011-09-19 15:50:00,46.02,46.07,45.95,46.0,21500.0,37.5944,37.6352,37.5372,37.578,21500.0
2011-09-19 15:55:00,45.99,46.05,45.84,45.86,51100.0,37.5698,37.6189,37.4473,37.4636,51100.0
2011-09-20 09:30:00,45.98,46.19,45.91,46.14,7000.0,37.5617,37.7332,37.5045,37.6924,7000.0
2011-09-20 09:35:00,46.14,46.24,46.08,46.15,25900.0,37.6924,37.7741,37.6434,37.7006,25900.0
2011-09-20 09:40:00,46.17,46.2,46.05,46.1,29400.0,37.7169,37.7414,37.6189,37.6597,29400.0
2011-09-20 09:45:00,46.06,46.08,45.94,46.05,25500.0,37.627,37.6434,37.529,37.6189,25500.0
2011-09-20 09:50:00,46.02,46.1,45.98,46.1,47200.0,37.5944,37.6597,37.5617,37.6597,47200.0
2011-09-20 09:55:00,46.12,46.23,46.04,46.23,5100.0,37.676,37.7659,37.6107,37.7659,5100.0
2011-09-20 10:00:00,46.2,46.29,46.18,46.26,10700.0,37.7414,37.8149,37.7251,37.7904,10700.0
2011-09-20 10:05:00,46.3,46.37,46.23,46.29,28800.0,37.8231,37.8803,37.7659,37.8149,28800.0
2011-09-20 10:10:00,46.26,46.28,46.15,46.24,19100.0,37.7904,37.8067,37.7006,37.7741,19100.0
2011-09-20 10:15:00,46.25,46.29,46.16,46.26,15900.0,37.7822,37.8149,37.7087,37.7904,15900.0
2011-09-20 10:20:00,46.26,46.49,46.23,46.49,14500.0,37.7904,37.9783,37.7659,37.9783,14500.0
2011-09-20 10:25:00,46.49,46.49,46.41,46.44,13900.0,37.9783,37.9783,37.9129,37.9375,13900.0
2011-09-20 10:30:00,46.45,46.48,46.42,46.44,9700.0,37.9456,37.9701,37.9211,37.9375,9700.0
2011-09-20 10:35:00,46.45,46.76,46.45,46.67,9700.0,37.9456,38.1989,37.9456,38.1253,9700.0
2011-09-20 10:40:00,46.68,46.94,46.68,46.94,16900.0,38.1335,38.3459,38.1335,38.3459,16900.0
2011-09-20 10:45:00,46.97,47.07,46.9,47.05,17600.0,38.3704,38.4521,38.3132,38.4358,17600.0
2011-09-20 10:50:00,47.03,47.06,46.96,46.98,16900.0,38.4194,38.4439,38.3622,38.3786,16900.0
2011-09-20 10:55:00,46.97,46.98,46.79,46.92,5800.0,38.3704,38.3786,38.2234,38.3296,5800.0
2011-09-20 11:00:00,46.95,47.06,46.94,47.04,18700.0,38.3541,38.4439,38.3459,38.4276,18700.0
2011-09-20 11:05:00,47.04,47.09,46.99,47.07,14100.0,38.4276,38.4684,38.3868,38.4521,14100.0
2011-09-20 11:10:00,47.05,47.05,46.97,47.0,18400.0,38.4358,38.4358,38.3704,38.3949,18400.0
2011-09-20 11:15:00,47.01,47.04,46.99,47.01,22900.0,38.4031,38.4276,38.3868,38.4031,22900.0
2011-09-20 11:20:00,47.0,47.01,46.96,46.98,37600.0,38.3949,38.4031,38.3622,38.3786,37600.0
2011-09-20 11:25:00,46.98,47.02,46.96,47.01,12800.0,38.3786,38.4113,38.3622,38.4031,12800.0
2011-09-20 11:30:00,47.02,47.03,46.79,46.86,12400.0,38.4113,38.4194,38.2234,38.2806,12400.0
2011-09-20 11:35:00,46.84,46.9,46.8,46.8,9300.0,38.2642,38.3132,38.2315,38.2315,9300.0
2011-09-20 11:40:00,46.81,46.81,46.66,46.66,6700.0,38.2397,38.2397,38.1172,38.1172,6700.0
2011-09-20 11:45:00,46.63,46.71,46.57,46.7,7000.0,38.0927,38.158,38.0437,38.1499,7000.0
2011-09-20 11:50:00,46.69,46.72,46.64,46.7,15500.0,38.1417,38.1662,38.1008,38.1499,15500.0
2011-09-20 11:55:00,46.71,46.84,46.71,46.74,8900.0,38.158,38.2642,38.158,38.1825,8900.0
2011-09-20 12:00:00,46.72,46.72,46.54,46.54,10300.0,38.1662,38.1662,38.0191,38.0191,10300.0
2011-09-20 12:05:00,46.49,46.55,46.44,46.54,12700.0,37.9783,38.0273,37.9375,38.0191,12700.0
2011-09-20 12:10:00,46.51,46.54,46.3,46.3,21900.0,37.9946,38.0191,37.8231,37.8231,21900.0
2011-09-20 12:15:00,46.28,46.32,46.2,46.21,40400.0,37.8067,37.8394,37.7414,37.7496,40400.0
2011-09-20 12:20:00,46.21,46.32,46.19,46.32,7900.0,37.7496,37.8394,37.7332,37.8394,7900.0
2011-09-20 12:25:00,46.32,46.34,46.26,46.26,16500.0,37.8394,37.8558,37.7904,37.7904,16500.0
2011-09-20 12:30:00,46.25,46.26,46.21,46.24,9300.0,37.7822,37.7904,37.7496,37.7741,9300.0
2011-09-20 12:35:00,46.23,46.24,45.98,46.0,25800.0,37.7659,37.7741,37.5617,37.578,25800.0
2011-09-20 12:40:00,46.01,46.01,45.76,45.76,20500.0,37.5862,37.5862,37.382,37.382,20500.0
2011-09-20 12:45:00,45.77,45.8,45.72,45.8,18100.0,37.3901,37.4146,37.3493,37.4146,18100.0
2011-09-20 12:50:00,45.8,45.93,45.78,45.93,16300.0,37.4146,37.5208,37.3983,37.5208,16300.0
2011-09-20 12:55:00,45.93,46.02,45.9,46.01,19100.0,37.5208,37.5944,37.4963,37.5862,19100.0
2011-09-20 13:00:00,46.01,46.18,46.01,46.18,10300.0,37.5862,37.7251,37.5862,37.7251,10300.0
2011-09-20 13:05:00,46.19,46.22,46.09,46.14,4000.0,37.7332,37.7577,37.6515,37.6924,4000.0
2011-09-20 13:10:00,46.16,46.21,46.15,46.21,3400.0,37.7087,37.7496,37.7006,37.7496,3400.0
2011-09-20 13:15:00,46.19,46.19,46.14,46.15,4000.0,37.7332,37.7332,37.6924,37.7006,4000.0
2011-09-20 13:20:00,46.14,46.17,46.1,46.16,2300.0,37.6924,37.7169,37.6597,37.7087,2300.0
2011-09-20 13:25:00,46.16,46.17,46.11,46.13,6800.0,37.7087,37.7169,37.6679,37.6842,6800.0
2011-09-20 13:30:00,46.14,46.17,46.08,46.1,6000.0,37.6924,37.7169,37.6434,37.6597,6000.0
2011-09-20 13:35:00,46.1,46.17,46.09,46.11,5300.0,37.6597,37.7169,37.6515,37.6679,5300.0
2011-09-20 13:40:00,46.1,46.1,45.97,45.97,2700.0,37.6597,37.6597,37.5535,37.5535,2700.0
2011-09-20 13:45:00,45.95,46.09,45.94,46.09,6500.0,37.5372,37.6515,37.529,37.6515,6500.0
2011-09-20 13:50:00,46.07,46.13,46.0,46.04,9100.0,37.6352,37.6842,37.578,37.6107,9100.0
2011-09-20 13:55:00,46.06,46.17,46.04,46.13,14300.0,37.627,37.7169,37.6107,37.6842,14300.0
2011-09-20 14:00:00,46.15,46.15,46.02,46.03,12500.0,37.7006,37.7006,37.5944,37.6025,12500.0
2011-09-20 14:05:00,46.05,46.25,46.05,46.24,7600.0,37.6189,37.7822,37.6189,37.7741,7600.0
2011-09-20 14:10:00,46.23,46.26,46.18,46.18,9400.0,37.7659,37.7904,37.7251,37.7251,9400.0
2011-09-20 14:15:00,46.17,46.21,46.11,46.13,10100.0,37.7169,37.7496,37.6679,37.6842,10100.0
2011-09-20 14:20:00,46.12,46.14,46.06,46.06,2200.0,37.676,37.6924,37.627,37.627,2200.0
2011-09-20 14:25:00,46.05,46.06,46.0,46.02,10200.0,37.6189,37.627,37.578,37.5944,10200.0
2011-09-20 14:30:00,46.05,46.09,45.96,45.97,11300.0,37.6189,37.6515,37.5453,37.5535,11300.0
2011-09-20 14:35:00,45.96,45.96,45.85,45.89,10700.0,37.5453,37.5453,37.4555,37.4882,10700.0
2011-09-20 14:40:00,45.9,45.92,45.77,45.84,24100.0,37.4963,37.5127,37.3901,37.4473,24100.0
2011-09-20 14:45:00,45.83,45.84,45.75,45.79,6000.0,37.4391,37.4473,37.3738,37.4065,6000.0
2011-09-20 14:50:00,45.76,45.8,45.68,45.78,10600.0,37.382,37.4146,37.3166,37.3983,10600.0
2011-09-20 14:55:00,45.77,45.84,45.73,45.73,7300.0,37.3901,37.4473,37.3574,37.3574,7300.0
2011-09-20 15:00:00,45.73,45.88,45.56,45.56,20400.0,37.3574,37.48,37.2186,37.2186,20400.0
2011-09-20 15:05:00,45.56,45.59,45.52,45.56,10900.0,37.2186,37.2431,37.1859,37.2186,10900.0
2011-09-20 15:10:00,45.53,45.61,45.52,45.54,7600.0,37.1941,37.2594,37.1859,37.2022,7600.0
2011-09-20 15:15:00,45.53,45.59,45.35,45.35,23500.0,37.1941,37.2431,37.047,37.047,23500.0
2011-09-20 15:20:00,45.37,45.39,45.25,45.26,11100.0,37.0634,37.0797,36.9653,36.9735,11100.0
2011-09-20 15:25:00,45.27,45.35,45.22,45.33,15900.0,36.9817,37.047,36.9408,37.0307,15900.0
2011-09-20 15:30:00,45.3,45.43,45.29,45.36,17600.0,37.0062,37.1124,36.998,37.0552,17600.0
2011-09-20 15:35:00,45.35,45.41,45.31,45.35,13000.0,37.047,37.096,37.0143,37.047,13000.0
2011-09-20 15:40:00,45.37,45.4,45.15,45.19,27200.0,37.0634,37.0879,36.8836,36.9163,27200.0
2011-09-20 15:45:00,45.16,45.18,44.96,45.07,41100.0,36.8918,36.9081,36.7284,36.8183,41100.0
2011-09-20 15:50:00,45.06,45.08,44.95,45.06,32000.0,36.8101,36.8265,36.7203,36.8101,32000.0
2011-09-20 15:55:00,45.05,45.06,44.99,44.99,70300.0,36.8019,36.8101,36.7529,36.7529,70300.0
2011-09-21 09:30:00,45.06,45.08,44.85,45.0,11000.0,36.8101,36.8265,36.6386,36.7611,11000.0
2011-09-21 09:35:00,45.01,45.23,44.97,45.08,4200.0,36.7693,36.949,36.7366,36.8265,4200.0
2011-09-21 09:40:00,45.04,45.04,44.69,44.85,4900.0,36.7938,36.7938,36.5079,36.6386,4900.0
2011-09-21 09:45:00,44.81,45.1,44.76,44.77,5400.0,36.6059,36.8428,36.565,36.5732,5400.0
2011-09-21 09:50:00,44.74,44.83,44.58,44.82,5900.0,36.5487,36.6222,36.418,36.6141,5900.0
2011-09-21 09:55:00,44.86,44.96,44.76,44.83,2900.0,36.6467,36.7284,36.565,36.6222,2900.0
2011-09-21 10:00:00,44.96,45.06,44.67,44.79,4900.0,36.7284,36.8101,36.4915,36.5895,4900.0
2011-09-21 10:05:00,44.77,44.78,44.59,44.59,5500.0,36.5732,36.5814,36.4262,36.4262,5500.0
2011-09-21 10:10:00,44.52,44.56,44.4,44.42,5000.0,36.369,36.4017,36.271,36.2873,5000.0
2011-09-21 10:15:00,44.42,44.5,44.33,44.45,5200.0,36.2873,36.3526,36.2138,36.3118,5200.0
2011-09-21 10:20:00,44.44,44.69,44.44,44.61,11800.0,36.3036,36.5079,36.3036,36.4425,11800.0
2011-09-21 10:25:00,44.58,44.59,44.46,44.49,11700.0,36.418,36.4262,36.32,36.3445,11700.0
2011-09-21 10:30:00,44.54,44.61,44.37,44.41,9500.0,36.3853,36.4425,36.2464,36.2791,9500.0
2011-09-21 10:35:00,44.37,44.42,44.31,44.39,12400.0,36.2464,36.2873,36.1974,36.2628,12400.0
2011-09-21 10:40:00,44.39,44.56,44.38,44.56,13200.0,36.2628,36.4017,36.2546,36.4017,13200.0
2011-09-21 10:45:00,44.57,44.57,44.31,44.31,6800.0,36.4098,36.4098,36.1974,36.1974,6800.0
2011-09-21 10:50:00,44.31,44.37,44.26,44.32,18700.0,36.1974,36.2464,36.1566,36.2056,18700.0
2011-09-21 10:55:00,44.32,44.39,44.26,44.39,29900.0,36.2056,36.2628,36.1566,36.2628,29900.0
2011-09-21 11:00:00,44.36,44.51,44.35,44.45,5900.0,36.2383,36.3608,36.2301,36.3118,5900.0
2011-09-21 11:05:00,44.37,44.53,44.35,44.45,6300.0,36.2464,36.3772,36.2301,36.3118,6300.0
2011-09-21 11:10:00,44.48,44.64,44.47,44.6,5900.0,36.3363,36.467,36.3281,36.4343,5900.0
2011-09-21 11:15:00,44.58,44.58,44.47,44.5,12500.0,36.418,36.418,36.3281,36.3526,12500.0
2011-09-21 11:20:00,44.51,44.58,44.45,44.5,8400.0,36.3608,36.418,36.3118,36.3526,8400.0
2011-09-21 11:25:00,44.5,44.69,44.47,44.63,5200.0,36.3526,36.5079,36.3281,36.4588,5200.0
2011-09-21 11:30:00,44.61,44.69,44.58,44.58,22800.0,36.4425,36.5079,36.418,36.418,22800.0
2011-09-21 11:35:00,44.59,44.75,44.58,44.72,13800.0,36.4262,36.5569,36.418,36.5324,13800.0
2011-09-21 11:40:00,44.72,44.74,44.62,44.62,4000.0,36.5324,36.5487,36.4507,36.4507,4000.0
2011-09-21 11:45:00,44.62,44.65,44.56,44.6,3400.0,36.4507,36.4752,36.4017,36.4343,3400.0
2011-09-21 11:50:00,44.61,44.63,44.5,44.5,4000.0,36.4425,36.4588,36.3526,36.3526,4000.0
2011-09-21 11:55:00,44.51,44.57,44.46,44.53,7600.0,36.3608,36.4098,36.32,36.3772,7600.0
2011-09-21 12:00:00,44.54,44.58,44.52,44.55,3300.0,36.3853,36.418,36.369,36.3935,3300.0
2011-09-21 12:05:00,44.57,44.58,44.46,44.51,6700.0,36.4098,36.418,36.32,36.3608,6700.0
2011-09-21 12:10:00,44.49,44.53,44.45,44.5,4200.0,36.3445,36.3772,36.3118,36.3526,4200.0
2011-09-21 12:15:00,44.53,44.6,44.52,44.54,4800.0,36.3772,36.4343,36.369,36.3853,4800.0
2011-09-21 12:20:00,44.51,44.62,44.51,44.58,2800.0,36.3608,36.4507,36.3608,36.418,2800.0
2011-09-21 12:25:00,44.56,44.56,44.34,44.37,8400.0,36.4017,36.4017,36.2219,36.2464,8400.0
2011-09-21 12:30:00,44.38,44.41,44.31,44.36,1800.0,36.2546,36.2791,36.1974,36.2383,1800.0
2011-09-21 12:35:00,44.38,44.55,44.37,44.53,11100.0,36.2546,36.3935,36.2464,36.3772,11100.0
2011-09-21 12:40:00,44.52,44.55,44.46,44.51,2100.0,36.369,36.3935,36.32,36.3608,2100.0
2011-09-21 12:45:00,44.5,44.51,44.32,44.36,7300.0,36.3526,36.3608,36.2056,36.2383,7300.0
2011-09-21 12:50:00,44.35,44.37,44.29,44.36,9500.0,36.2301,36.2464,36.1811,36.2383,9500.0
2011-09-21 12:55:00,44.38,44.38,44.27,44.37,6200.0,36.2546,36.2546,36.1648,36.2464,6200.0
2011-09-21 13:00:00,44.34,44.44,44.27,44.37,6900.0,36.2219,36.3036,36.1648,36.2464,6900.0
2011-09-21 13:05:00,44.38,44.52,44.38,44.48,2700.0,36.2546,36.369,36.2546,36.3363,2700.0
2011-09-21 13:10:00,44.46,44.52,44.41,44.45,3800.0,36.32,36.369,36.2791,36.3118,3800.0
2011-09-21 13:15:00,44.44,44.47,44.26,44.28,19800.0,36.3036,36.3281,36.1566,36.1729,19800.0
2011-09-21 13:20:00,44.28,44.31,44.21,44.25,3600.0,36.1729,36.1974,36.1157,36.1484,3600.0
2011-09-21 13:25:00,44.29,44.33,44.25,44.27,3100.0,36.1811,36.2138,36.1484,36.1648,3100.0
2011-09-21 13:30:00,44.28,44.36,44.25,44.28,3800.0,36.1729,36.2383,36.1484,36.1729,3800.0
2011-09-21 13:35:00,44.29,44.34,44.22,44.23,4300.0,36.1811,36.2219,36.1239,36.1321,4300.0
2011-09-21 13:40:00,44.27,44.31,44.23,44.23,2700.0,36.1648,36.1974,36.1321,36.1321,2700.0
2011-09-21 13:45:00,44.19,44.19,44.14,44.14,2000.0,36.0994,36.0994,36.0586,36.0586,2000.0
2011-09-21 13:50:00,44.13,44.14,44.11,44.14,2600.0,36.0504,36.0586,36.034,36.0586,2600.0
2011-09-21 13:55:00,44.13,44.22,44.1,44.11,6100.0,36.0504,36.1239,36.0259,36.034,6100.0
2011-09-21 14:00:00,44.11,44.21,44.07,44.17,8600.0,36.034,36.1157,36.0014,36.0831,8600.0
2011-09-21 14:05:00,44.19,44.37,44.18,44.31,8100.0,36.0994,36.2464,36.0912,36.1974,8100.0
2011-09-21 14:10:00,44.29,44.4,44.21,44.4,8300.0,36.1811,36.271,36.1157,36.271,8300.0
2011-09-21 14:15:00,44.39,44.4,44.29,44.3,2800.0,36.2628,36.271,36.1811,36.1893,2800.0
2011-09-21 14:20:00,44.36,44.56,44.21,44.33,7500.0,36.2383,36.4017,36.1157,36.2138,7500.0
2011-09-21 14:25:00,44.35,44.35,44.05,44.26,22700.0,36.2301,36.2301,35.985,36.1566,22700.0
2011-09-21 14:30:00,44.26,44.36,44.11,44.13,7500.0,36.1566,36.2383,36.034,36.0504,7500.0
2011-09-21 14:35:00,44.1,44.15,43.85,43.94,33400.0,36.0259,36.0667,35.8216,35.8952,33400.0
2011-09-21 14:40:00,43.9,44.15,43.9,44.15,20200.0,35.8625,36.0667,35.8625,36.0667,20200.0
2011-09-21 14:45:00,44.09,44.31,44.09,44.3,13700.0,36.0177,36.1974,36.0177,36.1893,13700.0
2011-09-21 14:50:00,44.32,44.33,44.22,44.28,9400.0,36.2056,36.2138,36.1239,36.1729,9400.0
2011-09-21 14:55:00,44.24,44.28,44.18,44.22,12700.0,36.1402,36.1729,36.0912,36.1239,12700.0
2011-09-21 15:00:00,44.23,44.36,44.21,44.36,18600.0,36.1321,36.2383,36.1157,36.2383,18600.0
2011-09-21 15:05:00,44.37,44.44,44.22,44.33,10200.0,36.2464,36.3036,36.1239,36.2138,10200.0
2011-09-21 15:10:00,44.32,44.47,44.3,44.39,6600.0,36.2056,36.3281,36.1893,36.2628,6600.0
2011-09-21 15:15:00,44.41,44.45,44.23,44.3,10200.0,36.2791,36.3118,36.1321,36.1893,10200.0
2011-09-21 15:20:00,44.31,44.36,44.15,44.22,28400.0,36.1974,36.2383,36.0667,36.1239,28400.0
2011-09-21 15:25:00,44.23,44.26,44.01,44.13,12500.0,36.1321,36.1566,35.9524,36.0504,12500.0
2011-09-21 15:30:00,44.14,44.16,44.02,44.05,30500.0,36.0586,36.0749,35.9605,35.985,30500.0
2011-09-21 15:35:00,44.04,44.06,43.76,43.76,29400.0,35.9769,35.9932,35.7481,35.7481,29400.0
2011-09-21 15:40:00,43.76,43.81,43.69,43.76,31000.0,35.7481,35.789,35.6909,35.7481,31000.0
2011-09-21 15:45:00,43.73,43.84,43.69,43.79,48800.0,35.7236,35.8135,35.6909,35.7726,48800.0
2011-09-21 15:50:00,43.75,43.77,43.66,43.7,79600.0,35.74,35.7563,35.6664,35.6991,79600.0
2011-09-21 15:55:00,43.7,43.72,43.44,43.48,119700.0,35.6991,35.7155,35.4867,35.5194,119700.0
2011-09-22 09:30:00,41.66,41.8,41.33,41.35,17100.0,34.0326,34.147,33.763,33.7794,17100.0
2011-09-22 09:35:00,41.39,41.43,41.16,41.23,58200.0,33.812,33.8447,33.6242,33.6813,58200.0
2011-09-22 09:40:00,41.25,41.28,40.94,41.15,67800.0,33.6977,33.7222,33.4444,33.616,67800.0
2011-09-22 09:45:00,41.11,41.11,40.89,40.96,28400.0,33.5833,33.5833,33.4036,33.4608,28400.0
2011-09-22 09:50:00,40.97,41.02,40.87,41.0,31500.0,33.4689,33.5098,33.3872,33.4934,31500.0
2011-09-22 09:55:00,40.99,41.05,40.69,40.87,23000.0,33.4853,33.5343,33.2402,33.3872,23000.0
2011-09-22 10:00:00,40.86,41.13,40.76,41.03,18900.0,33.3791,33.5996,33.2974,33.518,18900.0
2011-09-22 10:05:00,41.03,41.29,40.98,41.21,29600.0,33.518,33.7304,33.4771,33.665,29600.0
2011-09-22 10:10:00,41.23,41.39,41.2,41.25,53400.0,33.6813,33.812,33.6568,33.6977,53400.0
2011-09-22 10:15:00,41.22,41.26,41.08,41.25,16400.0,33.6732,33.7058,33.5588,33.6977,16400.0
2011-09-22 10:20:00,41.23,41.42,41.22,41.33,51900.0,33.6813,33.8365,33.6732,33.763,51900.0
2011-09-22 10:25:00,41.33,41.43,41.25,41.3,27700.0,33.763,33.8447,33.6977,33.7385,27700.0
2011-09-22 10:30:00,41.29,41.51,41.28,41.38,35300.0,33.7304,33.9101,33.7222,33.8039,35300.0
2011-09-22 10:35:00,41.38,41.59,41.35,41.43,35500.0,33.8039,33.9754,33.7794,33.8447,35500.0
2011-09-22 10:40:00,41.46,41.62,41.4,41.57,21900.0,33.8692,33.9999,33.8202,33.9591,21900.0
2011-09-22 10:45:00,41.55,41.66,41.48,41.6,64500.0,33.9427,34.0326,33.8856,33.9836,64500.0
2011-09-22 10:50:00,41.55,41.76,41.47,41.64,45000.0,33.9427,34.1143,33.8774,34.0163,45000.0
2011-09-22 10:55:00,41.64,41.8,41.59,41.59,34500.0,34.0163,34.147,33.9754,33.9754,34500.0
2011-09-22 11:00:00,41.59,41.63,41.51,41.6,13900.0,33.9754,34.0081,33.9101,33.9836,13900.0
2011-09-22 11:05:00,41.6,41.65,41.51,41.52,30400.0,33.9836,34.0244,33.9101,33.9182,30400.0
2011-09-22 11:10:00,41.5,41.64,41.46,41.48,135300.0,33.9019,34.0163,33.8692,33.8856,135300.0
2011-09-22 11:15:00,41.48,41.58,41.44,41.53,26900.0,33.8856,33.9673,33.8529,33.9264,26900.0
2011-09-22 11:20:00,41.54,41.58,41.39,41.56,57200.0,33.9346,33.9673,33.812,33.9509,57200.0
2011-09-22 11:25:00,41.56,41.62,41.5,41.6,26200.0,33.9509,33.9999,33.9019,33.9836,26200.0
2011-09-22 11:30:00,41.6,41.77,41.56,41.68,16500.0,33.9836,34.1225,33.9509,34.0489,16500.0
2011-09-22 11:35:00,41.68,41.7,41.56,41.59,5500.0,34.0489,34.0653,33.9509,33.9754,5500.0
2011-09-22 11:40:00,41.58,41.65,41.55,41.6,18000.0,33.9673,34.0244,33.9427,33.9836,18000.0
2011-09-22 11:45:00,41.6,41.65,41.55,41.59,17600.0,33.9836,34.0244,33.9427,33.9754,17600.0
2011-09-22 11:50:00,41.59,41.66,41.56,41.61,39600.0,33.9754,34.0326,33.9509,33.9918,39600.0
2011-09-22 11:55:00,41.62,41.76,41.6,41.61,23400.0,33.9999,34.1143,33.9836,33.9918,23400.0
2011-09-22 12:00:00,41.6,41.7,41.55,41.59,14200.0,33.9836,34.0653,33.9427,33.9754,14200.0
2011-09-22 12:05:00,41.6,41.68,41.5,41.64,13600.0,33.9836,34.0489,33.9019,34.0163,13600.0
2011-09-22 12:10:00,41.64,41.74,41.61,41.72,25600.0,34.0163,34.098,33.9918,34.0816,25600.0
2011-09-22 12:15:00,41.69,41.71,41.49,41.54,14700.0,34.0571,34.0735,33.8937,33.9346,14700.0
2011-09-22 12:20:00,41.58,41.71,41.46,41.67,13900.0,33.9673,34.0735,33.8692,34.0408,13900.0
2011-09-22 12:25:00,41.7,41.82,41.66,41.78,14300.0,34.0653,34.1633,34.0326,34.1306,14300.0
2011-09-22 12:30:00,41.78,41.86,41.67,41.72,4400.0,34.1306,34.196,34.0408,34.0816,4400.0
2011-09-22 12:35:00,41.65,41.89,41.63,41.83,17200.0,34.0244,34.2205,34.0081,34.1715,17200.0
2011-09-22 12:40:00,41.81,41.93,41.73,41.73,9900.0,34.1551,34.2532,34.0898,34.0898,9900.0
2011-09-22 12:45:00,41.74,41.92,41.72,41.92,9600.0,34.098,34.245,34.0816,34.245,9600.0
2011-09-22 12:50:00,41.9,42.05,41.88,41.97,6000.0,34.2287,34.3512,34.2123,34.2859,6000.0
2011-09-22 12:55:00,41.96,42.01,41.79,41.83,9400.0,34.2777,34.3185,34.1388,34.1715,9400.0
2011-09-22 13:00:00,41.84,41.9,41.56,41.56,35500.0,34.1797,34.2287,33.9509,33.9509,35500.0
2011-09-22 13:05:00,41.56,41.58,41.45,41.48,40500.0,33.9509,33.9673,33.8611,33.8856,40500.0
2011-09-22 13:10:00,41.47,41.6,41.46,41.52,15700.0,33.8774,33.9836,33.8692,33.9182,15700.0
2011-09-22 13:15:00,41.56,41.56,41.45,41.5,24000.0,33.9509,33.9509,33.8611,33.9019,24000.0
2011-09-22 13:20:00,41.48,41.52,41.27,41.27,115000.0,33.8856,33.9182,33.714,33.714,115000.0
2011-09-22 13:25:00,41.27,41.29,41.08,41.12,78800.0,33.714,33.7304,33.5588,33.5915,78800.0
2011-09-22 13:30:00,41.17,41.32,41.09,41.2,35600.0,33.6323,33.7549,33.567,33.6568,35600.0
2011-09-22 13:35:00,41.22,41.22,40.96,41.0,31000.0,33.6732,33.6732,33.4608,33.4934,31000.0
2011-09-22 13:40:00,40.98,41.03,40.85,40.85,18700.0,33.4771,33.518,33.3709,33.3709,18700.0
2011-09-22 13:45:00,40.86,40.86,40.63,40.81,17600.0,33.3791,33.3791,33.1912,33.3382,17600.0
2011-09-22 13:50:00,40.79,40.82,40.67,40.67,16000.0,33.3219,33.3464,33.2239,33.2239,16000.0
2011-09-22 13:55:00,40.69,40.7,40.58,40.61,27400.0,33.2402,33.2484,33.1503,33.1749,27400.0
2011-09-22 14:00:00,40.63,40.71,40.59,40.71,25600.0,33.1912,33.2565,33.1585,33.2565,25600.0
2011-09-22 14:05:00,40.71,40.82,40.69,40.78,6200.0,33.2565,33.3464,33.2402,33.3137,6200.0
2011-09-22 14:10:00,40.77,40.87,40.69,40.83,8500.0,33.3056,33.3872,33.2402,33.3546,8500.0
2011-09-22 14:15:00,40.83,40.83,40.59,40.59,11600.0,33.3546,33.3546,33.1585,33.1585,11600.0
2011-09-22 14:20:00,40.64,41.1,40.64,40.93,70200.0,33.1994,33.5751,33.1994,33.4363,70200.0
2011-09-22 14:25:00,40.96,41.06,40.71,40.88,32700.0,33.4608,33.5425,33.2565,33.3954,32700.0
2011-09-22 14:30:00,40.91,40.97,40.68,40.74,30200.0,33.4199,33.4689,33.232,33.281,30200.0
2011-09-22 14:35:00,40.73,40.86,40.67,40.68,22700.0,33.2729,33.3791,33.2239,33.232,22700.0
2011-09-22 14:40:00,40.68,40.99,40.61,40.91,13200.0,33.232,33.4853,33.1749,33.4199,13200.0
2011-09-22 14:45:00,40.9,40.99,40.77,40.87,25000.0,33.4118,33.4853,33.3056,33.3872,25000.0
2011-09-22 14:50:00,40.88,40.94,40.84,40.9,16100.0,33.3954,33.4444,33.3627,33.4118,16100.0
2011-09-22 14:55:00,40.9,40.94,40.72,40.72,20400.0,33.4118,33.4444,33.2647,33.2647,20400.0
2011-09-22 15:00:00,40.73,40.74,40.53,40.53,11300.0,33.2729,33.281,33.1095,33.1095,11300.0
2011-09-22 15:05:00,40.55,40.62,40.35,40.62,17800.0,33.1258,33.183,32.9625,33.183,17800.0
2011-09-22 15:10:00,40.62,40.72,40.54,40.55,10500.0,33.183,33.2647,33.1177,33.1258,10500.0
2011-09-22 15:15:00,40.56,40.61,40.42,40.44,13600.0,33.134,33.1749,33.0196,33.036,13600.0
2011-09-22 15:20:00,40.44,40.44,40.06,40.1,14000.0,33.036,33.036,32.7255,32.7582,14000.0
2011-09-22 15:25:00,40.1,40.17,40.02,40.12,38400.0,32.7582,32.8154,32.6929,32.7746,38400.0
2011-09-22 15:30:00,40.13,40.19,40.01,40.07,114400.0,32.7827,32.8317,32.6847,32.7337,114400.0
2011-09-22 15:35:00,40.05,40.12,39.84,40.09,37300.0,32.7174,32.7746,32.5458,32.7501,37300.0
2011-09-22 15:40:00,40.12,40.13,39.94,39.94,89500.0,32.7746,32.7827,32.6275,32.6275,89500.0
2011-09-22 15:45:00,39.92,40.26,39.92,40.23,51000.0,32.6112,32.8889,32.6112,32.8644,51000.0
2011-09-22 15:50:00,40.25,40.31,40.07,40.11,47300.0,32.8808,32.9298,32.7337,32.7664,47300.0
2011-09-22 15:55:00,40.1,40.38,40.1,40.29,109400.0,32.7582,32.987,32.7582,32.9134,109400.0
2011-09-23 09:30:00,40.02,40.21,39.76,40.21,10700.0,32.6929,32.8481,32.4805,32.8481,10700.0
2011-09-23 09:35:00,40.22,40.38,40.05,40.16,12000.0,32.8563,32.987,32.7174,32.8072,12000.0
2011-09-23 09:40:00,40.12,40.46,40.03,40.46,17800.0,32.7746,33.0523,32.701,33.0523,17800.0
2011-09-23 09:45:00,40.51,40.67,40.35,40.41,85100.0,33.0932,33.2239,32.9625,33.0115,85100.0
2011-09-23 09:50:00,40.45,40.78,40.4,40.78,26900.0,33.0441,33.3137,33.0033,33.3137,26900.0
2011-09-23 09:55:00,40.73,40.92,40.6,40.66,9400.0,33.2729,33.4281,33.1667,33.2157,9400.0
2011-09-23 10:00:00,40.62,40.69,40.42,40.44,14400.0,33.183,33.2402,33.0196,33.036,14400.0
2011-09-23 10:05:00,40.43,40.55,40.35,40.37,13500.0,33.0278,33.1258,32.9625,32.9788,13500.0
2011-09-23 10:10:00,40.41,40.49,40.2,40.31,14300.0,33.0115,33.0768,32.8399,32.9298,14300.0
2011-09-23 10:15:00,40.33,40.35,40.08,40.21,30100.0,32.9461,32.9625,32.7419,32.8481,30100.0
2011-09-23 10:20:00,40.21,40.31,40.19,40.29,11100.0,32.8481,32.9298,32.8317,32.9134,11100.0
2011-09-23 10:25:00,40.31,40.61,40.29,40.53,4400.0,32.9298,33.1749,32.9134,33.1095,4400.0
2011-09-23 10:30:00,40.53,40.64,40.42,40.5,7300.0,33.1095,33.1994,33.0196,33.085,7300.0
2011-09-23 10:35:00,40.54,40.71,40.51,40.71,6200.0,33.1177,33.2565,33.0932,33.2565,6200.0
2011-09-23 10:40:00,40.76,40.76,40.5,40.74,6700.0,33.2974,33.2974,33.085,33.281,6700.0
2011-09-23 10:45:00,40.73,41.12,40.71,41.12,9300.0,33.2729,33.5915,33.2565,33.5915,9300.0
2011-09-23 10:50:00,41.11,41.15,40.97,41.02,5500.0,33.5833,33.616,33.4689,33.5098,5500.0
2011-09-23 10:55:00,40.99,41.11,40.99,41.05,11700.0,33.4853,33.5833,33.4853,33.5343,11700.0
2011-09-23 11:00:00,41.06,41.07,40.76,40.83,11900.0,33.5425,33.5506,33.2974,33.3546,11900.0
2011-09-23 11:05:00,40.82,41.17,40.78,41.17,11000.0,33.3464,33.6323,33.3137,33.6323,11000.0
2011-09-23 11:10:00,41.19,41.23,41.11,41.16,3800.0,33.6487,33.6813,33.5833,33.6242,3800.0
2011-09-23 11:15:00,41.16,41.25,41.02,41.25,7200.0,33.6242,33.6977,33.5098,33.6977,7200.0
2011-09-23 11:20:00,41.3,41.45,41.25,41.41,9200.0,33.7385,33.8611,33.6977,33.8284,9200.0
2011-09-23 11:25:00,41.41,41.43,41.28,41.42,6700.0,33.8284,33.8447,33.7222,33.8365,6700.0
2011-09-23 11:30:00,41.46,41.46,41.26,41.37,7600.0,33.8692,33.8692,33.7058,33.7957,7600.0
2011-09-23 11:35:00,41.39,41.39,41.06,41.13,22500.0,33.812,33.812,33.5425,33.5996,22500.0
2011-09-23 11:40:00,41.09,41.17,41.01,41.01,4300.0,33.567,33.6323,33.5016,33.5016,4300.0
2011-09-23 11:45:00,41.01,41.13,41.01,41.06,5400.0,33.5016,33.5996,33.5016,33.5425,5400.0
2011-09-23 11:50:00,41.0,41.05,40.92,40.92,7000.0,33.4934,33.5343,33.4281,33.4281,7000.0
2011-09-23 11:55:00,40.9,41.01,40.85,40.98,17800.0,33.4118,33.5016,33.3709,33.4771,17800.0
2011-09-23 12:00:00,40.97,40.99,40.87,40.93,11600.0,33.4689,33.4853,33.3872,33.4363,11600.0
2011-09-23 12:05:00,40.94,41.06,40.93,40.97,19200.0,33.4444,33.5425,33.4363,33.4689,19200.0
2011-09-23 12:10:00,40.97,41.0,40.89,40.95,13400.0,33.4689,33.4934,33.4036,33.4526,13400.0
2011-09-23 12:15:00,40.92,41.02,40.92,41.0,5600.0,33.4281,33.5098,33.4281,33.4934,5600.0
2011-09-23 12:20:00,41.05,41.05,40.84,40.85,8100.0,33.5343,33.5343,33.3627,33.3709,8100.0
2011-09-23 12:25:00,40.89,40.89,40.66,40.71,6500.0,33.4036,33.4036,33.2157,33.2565,6500.0
2011-09-23 12:30:00,40.71,40.86,40.69,40.86,6500.0,33.2565,33.3791,33.2402,33.3791,6500.0
2011-09-23 12:35:00,40.84,40.86,40.75,40.77,10400.0,33.3627,33.3791,33.2892,33.3056,10400.0
2011-09-23 12:40:00,40.76,40.76,40.62,40.68,13800.0,33.2974,33.2974,33.183,33.232,13800.0
2011-09-23 12:45:00,40.7,40.89,40.65,40.65,20800.0,33.2484,33.4036,33.2075,33.2075,20800.0
2011-09-23 12:50:00,40.61,40.78,40.6,40.69,14700.0,33.1749,33.3137,33.1667,33.2402,14700.0
2011-09-23 12:55:00,40.72,40.76,40.61,40.61,12000.0,33.2647,33.2974,33.1749,33.1749,12000.0
2011-09-23 13:00:00,40.62,40.81,40.6,40.75,6900.0,33.183,33.3382,33.1667,33.2892,6900.0
2011-09-23 13:05:00,40.78,40.78,40.62,40.65,29700.0,33.3137,33.3137,33.183,33.2075,29700.0
2011-09-23 13:10:00,40.65,40.86,40.65,40.8,7900.0,33.2075,33.3791,33.2075,33.3301,7900.0
2011-09-23 13:15:00,40.8,40.8,40.64,40.69,3800.0,33.3301,33.3301,33.1994,33.2402,3800.0
2011-09-23 13:20:00,40.66,40.74,40.56,40.72,3600.0,33.2157,33.281,33.134,33.2647,3600.0
2011-09-23 13:25:00,40.67,40.9,40.67,40.76,3500.0,33.2239,33.4118,33.2239,33.2974,3500.0
2011-09-23 13:30:00,40.8,40.98,40.76,40.8,12500.0,33.3301,33.4771,33.2974,33.3301,12500.0
2011-09-23 13:35:00,40.79,40.88,40.77,40.85,3300.0,33.3219,33.3954,33.3056,33.3709,3300.0
2011-09-23 13:40:00,40.81,41.04,40.78,41.04,3500.0,33.3382,33.5261,33.3137,33.5261,3500.0
2011-09-23 13:45:00,41.07,41.12,40.99,41.09,13700.0,33.5506,33.5915,33.4853,33.567,13700.0
2011-09-23 13:50:00,41.09,41.1,41.0,41.02,8300.0,33.567,33.5751,33.4934,33.5098,8300.0
2011-09-23 13:55:00,41.05,41.09,41.03,41.08,11100.0,33.5343,33.567,33.518,33.5588,11100.0
2011-09-23 14:00:00,41.07,41.16,41.07,41.15,4500.0,33.5506,33.6242,33.5506,33.616,4500.0
2011-09-23 14:05:00,41.14,41.17,41.08,41.11,9600.0,33.6078,33.6323,33.5588,33.5833,9600.0
2011-09-23 14:10:00,41.08,41.11,40.99,40.99,7000.0,33.5588,33.5833,33.4853,33.4853,7000.0
2011-09-23 14:15:00,40.97,41.05,40.95,40.99,3400.0,33.4689,33.5343,33.4526,33.4853,3400.0
2011-09-23 14:20:00,41.0,41.0,40.76,40.77,7000.0,33.4934,33.4934,33.2974,33.3056,7000.0
2011-09-23 14:25:00,40.76,40.79,40.72,40.75,10300.0,33.2974,33.3219,33.2647,33.2892,10300.0
2011-09-23 14:30:00,40.76,40.88,40.74,40.8,4600.0,33.2974,33.3954,33.281,33.3301,4600.0
2011-09-23 14:35:00,40.81,40.83,40.75,40.75,6100.0,33.3382,33.3546,33.2892,33.2892,6100.0
2011-09-23 14:40:00,40.75,40.83,40.73,40.79,8100.0,33.2892,33.3546,33.2729,33.3219,8100.0
2011-09-23 14:45:00,40.78,40.83,40.66,40.73,14100.0,33.3137,33.3546,33.2157,33.2729,14100.0
2011-09-23 14:50:00,40.72,40.85,40.68,40.83,18700.0,33.2647,33.3709,33.232,33.3546,18700.0
2011-09-23 14:55:00,40.82,40.86,40.71,40.73,9600.0,33.3464,33.3791,33.2565,33.2729,9600.0
2011-09-23 15:00:00,40.71,40.91,40.71,40.88,12400.0,33.2565,33.4199,33.2565,33.3954,12400.0
2011-09-23 15:05:00,40.81,40.88,40.68,40.78,12200.0,33.3382,33.3954,33.232,33.3137,12200.0
2011-09-23 15:10:00,40.73,40.93,40.7,40.88,9100.0,33.2729,33.4363,33.2484,33.3954,9100.0
2011-09-23 15:15:00,40.89,40.9,40.76,40.88,9600.0,33.4036,33.4118,33.2974,33.3954,9600.0
2011-09-23 15:20:00,40.83,40.94,40.78,40.85,9500.0,33.3546,33.4444,33.3137,33.3709,9500.0
2011-09-23 15:25:00,40.89,40.95,40.8,40.92,7800.0,33.4036,33.4526,33.3301,33.4281,7800.0
2011-09-23 15:30:00,40.89,40.94,40.76,40.8,13800.0,33.4036,33.4444,33.2974,33.3301,13800.0
2011-09-23 15:35:00,40.8,41.03,40.8,40.99,26100.0,33.3301,33.518,33.3301,33.4853,26100.0
2011-09-23 15:40:00,40.99,41.02,40.87,40.87,13800.0,33.4853,33.5098,33.3872,33.3872,13800.0
2011-09-23 15:45:00,40.88,40.97,40.75,40.77,22600.0,33.3954,33.4689,33.2892,33.3056,22600.0
2011-09-23 15:50:00,40.77,40.82,40.73,40.82,15300.0,33.3056,33.3464,33.2729,33.3464,15300.0
2011-09-23 15:55:00,40.81,40.94,40.81,40.94,41200.0,33.3382,33.4444,33.3382,33.4444,41200.0
2011-09-26 09:30:00,41.48,41.49,41.22,41.31,9800.0,33.8856,33.8937,33.6732,33.7467,9800.0
2011-09-26 09:35:00,41.25,41.33,40.82,40.82,2800.0,33.6977,33.763,33.3464,33.3464,2800.0
2011-09-26 09:40:00,40.81,41.08,40.68,40.97,5200.0,33.3382,33.5588,33.232,33.4689,5200.0
2011-09-26 09:45:00,41.01,41.22,41.01,41.17,7700.0,33.5016,33.6732,33.5016,33.6323,7700.0
2011-09-26 09:50:00,41.24,41.24,40.9,41.09,8800.0,33.6895,33.6895,33.4118,33.567,8800.0
2011-09-26 09:55:00,41.06,41.06,40.68,40.75,7200.0,33.5425,33.5425,33.232,33.2892,7200.0
2011-09-26 10:00:00,40.74,40.88,40.61,40.7,4300.0,33.281,33.3954,33.1749,33.2484,4300.0
2011-09-26 10:05:00,40.71,40.8,40.51,40.57,11100.0,33.2565,33.3301,33.0932,33.1422,11100.0
2011-09-26 10:10:00,40.64,40.68,40.44,40.5,8500.0,33.1994,33.232,33.036,33.085,8500.0
2011-09-26 10:15:00,40.48,40.48,40.27,40.3,7300.0,33.0687,33.0687,32.8971,32.9216,7300.0
2011-09-26 10:20:00,40.27,40.55,40.22,40.54,4600.0,32.8971,33.1258,32.8563,33.1177,4600.0
2011-09-26 10:25:00,40.56,40.66,40.52,40.61,7400.0,33.134,33.2157,33.1013,33.1749,7400.0
2011-09-26 10:30:00,40.71,40.71,40.29,40.29,7800.0,33.2565,33.2565,32.9134,32.9134,7800.0
2011-09-26 10:35:00,40.33,40.37,40.12,40.18,10900.0,32.9461,32.9788,32.7746,32.8236,10900.0
2011-09-26 10:40:00,40.19,40.35,40.16,40.32,4800.0,32.8317,32.9625,32.8072,32.9379,4800.0
2011-09-26 10:45:00,40.3,40.43,40.3,40.38,21300.0,32.9216,33.0278,32.9216,32.987,21300.0
2011-09-26 10:50:00,40.41,40.78,40.38,40.65,5000.0,33.0115,33.3137,32.987,33.2075,5000.0
2011-09-26 10:55:00,40.68,40.7,40.58,40.65,3900.0,33.232,33.2484,33.1503,33.2075,3900.0
2011-09-26 11:00:00,40.75,40.75,40.57,40.72,3300.0,33.2892,33.2892,33.1422,33.2647,3300.0
2011-09-26 11:05:00,40.71,40.96,40.71,40.94,7000.0,33.2565,33.4608,33.2565,33.4444,7000.0
2011-09-26 11:10:00,40.96,41.03,40.88,41.03,9300.0,33.4608,33.518,33.3954,33.518,9300.0
2011-09-26 11:15:00,41.05,41.22,41.01,41.17,9400.0,33.5343,33.6732,33.5016,33.6323,9400.0
2011-09-26 11:20:00,41.13,41.33,41.04,41.32,9900.0,33.5996,33.763,33.5261,33.7549,9900.0
2011-09-26 11:25:00,41.37,41.49,41.35,41.45,6700.0,33.7957,33.8937,33.7794,33.8611,6700.0
2011-09-26 11:30:00,41.41,41.41,41.21,41.26,4300.0,33.8284,33.8284,33.665,33.7058,4300.0
2011-09-26 11:35:00,41.32,41.37,41.2,41.34,5200.0,33.7549,33.7957,33.6568,33.7712,5200.0
2011-09-26 11:40:00,41.39,41.59,41.39,41.59,5900.0,33.812,33.9754,33.812,33.9754,5900.0
2011-09-26 11:45:00,41.57,41.59,41.41,41.46,125100.0,33.9591,33.9754,33.8284,33.8692,125100.0
2011-09-26 11:50:00,41.51,41.57,41.35,41.54,10700.0,33.9101,33.9591,33.7794,33.9346,10700.0
2011-09-26 11:55:00,41.59,41.89,41.56,41.89,6000.0,33.9754,34.2205,33.9509,34.2205,6000.0
2011-09-26 12:00:00,41.84,41.84,41.58,41.62,4600.0,34.1797,34.1797,33.9673,33.9999,4600.0
2011-09-26 12:05:00,41.65,41.79,41.62,41.71,5100.0,34.0244,34.1388,33.9999,34.0735,5100.0
2011-09-26 12:10:00,41.63,41.63,41.5,41.54,3000.0,34.0081,34.0081,33.9019,33.9346,3000.0
2011-09-26 12:15:00,41.51,41.67,41.48,41.67,4200.0,33.9101,34.0408,33.8856,34.0408,4200.0
2011-09-26 12:20:00,41.64,41.81,41.61,41.69,4500.0,34.0163,34.1551,33.9918,34.0571,4500.0
2011-09-26 12:25:00,41.6,41.91,41.59,41.87,16100.0,33.9836,34.2368,33.9754,34.2042,16100.0
2011-09-26 12:30:00,41.83,41.86,41.71,41.82,6600.0,34.1715,34.196,34.0735,34.1633,6600.0
2011-09-26 12:35:00,41.8,41.87,41.75,41.77,3700.0,34.147,34.2042,34.1061,34.1225,3700.0
2011-09-26 12:40:00,41.77,41.81,41.6,41.65,10900.0,34.1225,34.1551,33.9836,34.0244,10900.0
2011-09-26 12:45:00,41.66,41.71,41.42,41.43,11400.0,34.0326,34.0735,33.8365,33.8447,11400.0
2011-09-26 12:50:00,41.41,41.49,41.39,41.47,4000.0,33.8284,33.8937,33.812,33.8774,4000.0
2011-09-26 12:55:00,41.51,41.57,41.38,41.52,4000.0,33.9101,33.9591,33.8039,33.9182,4000.0
2011-09-26 13:00:00,41.55,41.55,41.21,41.23,4000.0,33.9427,33.9427,33.665,33.6813,4000.0
2011-09-26 13:05:00,41.19,41.39,41.15,41.39,4500.0,33.6487,33.812,33.616,33.812,4500.0
2011-09-26 13:10:00,41.34,41.37,41.07,41.07,8200.0,33.7712,33.7957,33.5506,33.5506,8200.0
2011-09-26 13:15:00,41.17,41.3,41.13,41.21,19900.0,33.6323,33.7385,33.5996,33.665,19900.0
2011-09-26 13:20:00,41.21,41.36,41.21,41.3,3900.0,33.665,33.7875,33.665,33.7385,3900.0
2011-09-26 13:25:00,41.35,41.35,41.12,41.12,6100.0,33.7794,33.7794,33.5915,33.5915,6100.0
2011-09-26 13:30:00,41.1,41.24,41.07,41.1,11500.0,33.5751,33.6895,33.5506,33.5751,11500.0
2011-09-26 13:35:00,41.03,41.12,40.99,41.07,7800.0,33.518,33.5915,33.4853,33.5506,7800.0
2011-09-26 13:40:00,41.05,41.14,41.03,41.03,3200.0,33.5343,33.6078,33.518,33.518,3200.0
2011-09-26 13:45:00,41.04,41.3,41.04,41.21,3800.0,33.5261,33.7385,33.5261,33.665,3800.0
2011-09-26 13:50:00,41.15,41.3,41.13,41.25,2400.0,33.616,33.7385,33.5996,33.6977,2400.0
2011-09-26 13:55:00,41.28,41.28,41.17,41.23,3800.0,33.7222,33.7222,33.6323,33.6813,3800.0
2011-09-26 14:00:00,41.21,41.56,41.17,41.56,11000.0,33.665,33.9509,33.6323,33.9509,11000.0
2011-09-26 14:05:00,41.55,41.71,41.4,41.46,7100.0,33.9427,34.0735,33.8202,33.8692,7100.0
2011-09-26 14:10:00,41.48,41.59,41.42,41.42,7400.0,33.8856,33.9754,33.8365,33.8365,7400.0
2011-09-26 14:15:00,41.42,41.53,41.38,41.41,5200.0,33.8365,33.9264,33.8039,33.8284,5200.0
2011-09-26 14:20:00,41.39,41.47,41.29,41.37,6800.0,33.812,33.8774,33.7304,33.7957,6800.0
2011-09-26 14:25:00,41.37,41.42,41.32,41.37,9100.0,33.7957,33.8365,33.7549,33.7957,9100.0
2011-09-26 14:30:00,41.3,41.48,41.23,41.48,7600.0,33.7385,33.8856,33.6813,33.8856,7600.0
2011-09-26 14:35:00,41.48,41.56,41.47,41.5,7000.0,33.8856,33.9509,33.8774,33.9019,7000.0
2011-09-26 14:40:00,41.5,41.62,41.5,41.62,5100.0,33.9019,33.9999,33.9019,33.9999,5100.0
2011-09-26 14:45:00,41.62,41.65,41.46,41.5,6400.0,33.9999,34.0244,33.8692,33.9019,6400.0
2011-09-26 14:50:00,41.5,41.51,41.39,41.44,9100.0,33.9019,33.9101,33.812,33.8529,9100.0
2011-09-26 14:55:00,41.44,41.57,41.39,41.57,9900.0,33.8529,33.9591,33.812,33.9591,9900.0
2011-09-26 15:00:00,41.55,41.75,41.55,41.75,11400.0,33.9427,34.1061,33.9427,34.1061,11400.0
2011-09-26 15:05:00,41.74,41.74,41.5,41.6,11000.0,34.098,34.098,33.9019,33.9836,11000.0
2011-09-26 15:10:00,41.6,41.83,41.6,41.83,7100.0,33.9836,34.1715,33.9836,34.1715,7100.0
2011-09-26 15:15:00,41.86,41.99,41.75,41.99,14100.0,34.196,34.3022,34.1061,34.3022,14100.0
2011-09-26 15:20:00,42.01,42.15,41.99,42.13,12400.0,34.3185,34.4329,34.3022,34.4166,12400.0
2011-09-26 15:25:00,42.16,42.21,42.05,42.21,15900.0,34.4411,34.4819,34.3512,34.4819,15900.0
2011-09-26 15:30:00,42.17,42.2,42.1,42.16,15000.0,34.4492,34.4737,34.3921,34.4411,15000.0
2011-09-26 15:35:00,42.15,42.3,42.12,42.3,7300.0,34.4329,34.5554,34.4084,34.5554,7300.0
2011-09-26 15:40:00,42.29,42.35,42.2,42.32,15500.0,34.5473,34.5963,34.4737,34.5718,15500.0
2011-09-26 15:45:00,42.32,42.42,42.3,42.37,20500.0,34.5718,34.6535,34.5554,34.6126,20500.0
2011-09-26 15:50:00,42.37,42.39,42.27,42.39,17600.0,34.6126,34.629,34.5309,34.629,17600.0
2011-09-26 15:55:00,42.37,42.49,42.37,42.47,35000.0,34.6126,34.7106,34.6126,34.6943,35000.0
2011-09-27 09:30:00,43.8,44.08,43.8,44.08,22000.0,35.7808,36.0095,35.7808,36.0095,22000.0
2011-09-27 09:35:00,44.0,44.15,43.89,44.02,20800.0,35.9442,36.0667,35.8543,35.9605,20800.0
2011-09-27 09:40:00,44.02,44.07,43.83,43.85,32800.0,35.9605,36.0014,35.8053,35.8216,32800.0
2011-09-27 09:45:00,43.85,43.88,43.6,43.85,12400.0,35.8216,35.8462,35.6174,35.8216,12400.0
2011-09-27 09:50:00,43.84,44.25,43.84,44.07,14000.0,35.8135,36.1484,35.8135,36.0014,14000.0
2011-09-27 09:55:00,44.07,44.19,44.03,44.13,7900.0,36.0014,36.0994,35.9687,36.0504,7900.0
2011-09-27 10:00:00,44.12,44.17,43.77,43.81,14200.0,36.0422,36.0831,35.7563,35.789,14200.0
2011-09-27 10:05:00,43.81,44.01,43.66,43.94,25400.0,35.789,35.9524,35.6664,35.8952,25400.0
2011-09-27 10:10:00,43.94,44.27,43.91,44.0,17800.0,35.8952,36.1648,35.8707,35.9442,17800.0
2011-09-27 10:15:00,44.01,44.14,43.95,44.12,17600.0,35.9524,36.0586,35.9033,36.0422,17600.0
2011-09-27 10:20:00,44.1,44.38,44.09,44.36,37600.0,36.0259,36.2546,36.0177,36.2383,37600.0
2011-09-27 10:25:00,44.36,44.42,44.32,44.37,8500.0,36.2383,36.2873,36.2056,36.2464,8500.0
2011-09-27 10:30:00,44.42,44.42,44.17,44.21,13700.0,36.2873,36.2873,36.0831,36.1157,13700.0
2011-09-27 10:35:00,44.21,44.37,44.2,44.34,14800.0,36.1157,36.2464,36.1076,36.2219,14800.0
2011-09-27 10:40:00,44.33,44.61,44.33,44.57,11900.0,36.2138,36.4425,36.2138,36.4098,11900.0
2011-09-27 10:45:00,44.52,44.63,44.45,44.6,9300.0,36.369,36.4588,36.3118,36.4343,9300.0
2011-09-27 10:50:00,44.6,44.65,44.48,44.52,7700.0,36.4343,36.4752,36.3363,36.369,7700.0
2011-09-27 10:55:00,44.55,44.87,44.54,44.87,13600.0,36.3935,36.6549,36.3853,36.6549,13600.0
2011-09-27 11:00:00,44.85,44.97,44.85,44.92,32500.0,36.6386,36.7366,36.6386,36.6957,32500.0
2011-09-27 11:05:00,44.91,44.92,44.75,44.8,10700.0,36.6876,36.6957,36.5569,36.5977,10700.0
2011-09-27 11:10:00,44.78,44.85,44.65,44.71,13000.0,36.5814,36.6386,36.4752,36.5242,13000.0
2011-09-27 11:15:00,44.73,44.82,44.72,44.8,15000.0,36.5405,36.6141,36.5324,36.5977,15000.0
2011-09-27 11:20:00,44.84,44.9,44.67,44.68,14900.0,36.6304,36.6794,36.4915,36.4997,14900.0
2011-09-27 11:25:00,44.68,44.74,44.64,44.69,6900.0,36.4997,36.5487,36.467,36.5079,6900.0
2011-09-27 11:30:00,44.7,44.96,44.66,44.94,44000.0,36.516,36.7284,36.4833,36.7121,44000.0
2011-09-27 11:35:00,44.94,44.96,44.9,44.93,9500.0,36.7121,36.7284,36.6794,36.7039,9500.0
2011-09-27 11:40:00,44.92,44.92,44.64,44.71,10700.0,36.6957,36.6957,36.467,36.5242,10700.0
2011-09-27 11:45:00,44.71,44.79,44.56,44.57,27300.0,36.5242,36.5895,36.4017,36.4098,27300.0
2011-09-27 11:50:00,44.56,44.75,44.54,44.75,13400.0,36.4017,36.5569,36.3853,36.5569,13400.0
2011-09-27 11:55:00,44.69,44.76,44.68,44.75,3700.0,36.5079,36.565,36.4997,36.5569,3700.0
2011-09-27 12:00:00,44.74,44.74,44.65,44.71,7600.0,36.5487,36.5487,36.4752,36.5242,7600.0
2011-09-27 12:05:00,44.74,45.0,44.74,44.98,12800.0,36.5487,36.7611,36.5487,36.7448,12800.0
2011-09-27 12:10:00,44.97,45.14,44.96,45.04,6900.0,36.7366,36.8755,36.7284,36.7938,6900.0
2011-09-27 12:15:00,45.06,45.17,45.05,45.11,5900.0,36.8101,36.9,36.8019,36.851,5900.0
2011-09-27 12:20:00,45.09,45.24,45.07,45.1,11500.0,36.8346,36.9572,36.8183,36.8428,11500.0
2011-09-27 12:25:00,45.12,45.35,45.06,45.11,34000.0,36.8591,37.047,36.8101,36.851,34000.0
2011-09-27 12:30:00,45.11,45.17,45.07,45.17,13000.0,36.851,36.9,36.8183,36.9,13000.0
2011-09-27 12:35:00,45.17,45.31,45.15,45.27,14200.0,36.9,37.0143,36.8836,36.9817,14200.0
2011-09-27 12:40:00,45.24,45.26,44.93,44.97,10900.0,36.9572,36.9735,36.7039,36.7366,10900.0
2011-09-27 12:45:00,45.0,45.1,44.98,45.1,7400.0,36.7611,36.8428,36.7448,36.8428,7400.0
2011-09-27 12:50:00,45.09,45.09,44.96,45.05,5300.0,36.8346,36.8346,36.7284,36.8019,5300.0
2011-09-27 12:55:00,45.01,45.01,44.9,44.9,4700.0,36.7693,36.7693,36.6794,36.6794,4700.0
2011-09-27 13:00:00,44.92,44.92,44.8,44.85,8500.0,36.6957,36.6957,36.5977,36.6386,8500.0
2011-09-27 13:05:00,44.85,44.97,44.85,44.97,10100.0,36.6386,36.7366,36.6386,36.7366,10100.0
2011-09-27 13:10:00,44.97,44.98,44.85,44.98,5900.0,36.7366,36.7448,36.6386,36.7448,5900.0
2011-09-27 13:15:00,44.96,44.96,44.85,44.93,6400.0,36.7284,36.7284,36.6386,36.7039,6400.0
2011-09-27 13:20:00,44.91,45.08,44.9,45.05,13700.0,36.6876,36.8265,36.6794,36.8019,13700.0
2011-09-27 13:25:00,45.05,45.07,44.99,45.07,6800.0,36.8019,36.8183,36.7529,36.8183,6800.0
2011-09-27 13:30:00,45.05,45.06,44.96,45.05,16400.0,36.8019,36.8101,36.7284,36.8019,16400.0
2011-09-27 13:35:00,45.04,45.16,45.04,45.15,8900.0,36.7938,36.8918,36.7938,36.8836,8900.0
2011-09-27 13:40:00,45.16,45.18,45.05,45.06,7600.0,36.8918,36.9081,36.8019,36.8101,7600.0
2011-09-27 13:45:00,45.06,45.26,45.06,45.16,8300.0,36.8101,36.9735,36.8101,36.8918,8300.0
2011-09-27 13:50:00,45.15,45.28,45.15,45.21,12700.0,36.8836,36.9898,36.8836,36.9327,12700.0
2011-09-27 13:55:00,45.2,45.37,45.2,45.31,14300.0,36.9245,37.0634,36.9245,37.0143,14300.0
2011-09-27 14:00:00,45.27,45.29,45.15,45.17,14100.0,36.9817,36.998,36.8836,36.9,14100.0
2011-09-27 14:05:00,45.17,45.21,45.14,45.14,21400.0,36.9,36.9327,36.8755,36.8755,21400.0
2011-09-27 14:10:00,45.17,45.32,45.14,45.28,6300.0,36.9,37.0225,36.8755,36.9898,6300.0
2011-09-27 14:15:00,45.25,45.34,45.25,45.32,9200.0,36.9653,37.0389,36.9653,37.0225,9200.0
2011-09-27 14:20:00,45.33,45.39,45.32,45.36,18300.0,37.0307,37.0797,37.0225,37.0552,18300.0
2011-09-27 14:25:00,45.34,45.41,45.32,45.33,15800.0,37.0389,37.096,37.0225,37.0307,15800.0
2011-09-27 14:30:00,45.32,45.56,45.32,45.55,25800.0,37.0225,37.2186,37.0225,37.2104,25800.0
2011-09-27 14:35:00,45.52,45.58,45.47,45.47,21900.0,37.1859,37.2349,37.145,37.145,21900.0
2011-09-27 14:40:00,45.45,45.46,45.2,45.23,8600.0,37.1287,37.1369,36.9245,36.949,8600.0
2011-09-27 14:45:00,45.2,45.2,45.01,45.02,11500.0,36.9245,36.9245,36.7693,36.7774,11500.0
2011-09-27 14:50:00,45.01,45.04,44.93,44.93,6500.0,36.7693,36.7938,36.7039,36.7039,6500.0
2011-09-27 14:55:00,44.96,45.06,44.96,45.0,16100.0,36.7284,36.8101,36.7284,36.7611,16100.0
2011-09-27 15:00:00,45.01,45.02,44.83,44.85,24200.0,36.7693,36.7774,36.6222,36.6386,24200.0
2011-09-27 15:05:00,44.88,44.88,44.61,44.65,13400.0,36.6631,36.6631,36.4425,36.4752,13400.0
2011-09-27 15:10:00,44.68,44.74,44.56,44.62,11800.0,36.4997,36.5487,36.4017,36.4507,11800.0
2011-09-27 15:15:00,44.63,44.68,44.56,44.63,8500.0,36.4588,36.4997,36.4017,36.4588,8500.0
2011-09-27 15:20:00,44.6,44.63,44.24,44.33,13300.0,36.4343,36.4588,36.1402,36.2138,13300.0
2011-09-27 15:25:00,44.33,44.33,44.04,44.12,19100.0,36.2138,36.2138,35.9769,36.0422,19100.0
2011-09-27 15:30:00,44.11,44.35,44.08,44.27,17600.0,36.034,36.2301,36.0095,36.1648,17600.0
2011-09-27 15:35:00,44.27,44.37,44.21,44.27,15400.0,36.1648,36.2464,36.1157,36.1648,15400.0
2011-09-27 15:40:00,44.27,44.29,44.04,44.05,19200.0,36.1648,36.1811,35.9769,35.985,19200.0
2011-09-27 15:45:00,44.04,44.17,43.87,43.92,37700.0,35.9769,36.0831,35.838,35.8788,37700.0
2011-09-27 15:50:00,43.9,43.97,43.77,43.8,25900.0,35.8625,35.9197,35.7563,35.7808,25900.0
2011-09-27 15:55:00,43.78,44.03,43.73,44.03,27100.0,35.7645,35.9687,35.7236,35.9687,27100.0
2011-09-28 09:30:00,43.95,44.13,43.42,43.52,11400.0,35.9033,36.0504,35.4704,35.5521,11400.0
2011-09-28 09:35:00,43.45,43.45,43.09,43.33,10000.0,35.4949,35.4949,35.2008,35.3969,10000.0
2011-09-28 09:40:00,43.31,43.63,43.27,43.55,8900.0,35.3805,35.6419,35.3478,35.5766,8900.0
2011-09-28 09:45:00,43.55,43.61,43.41,43.53,11800.0,35.5766,35.6256,35.4622,35.5602,11800.0
2011-09-28 09:50:00,43.52,43.59,43.46,43.5,15800.0,35.5521,35.6093,35.5031,35.5357,15800.0
2011-09-28 09:55:00,43.52,43.61,43.47,43.54,8700.0,35.5521,35.6256,35.5112,35.5684,8700.0
2011-09-28 10:00:00,43.48,43.48,43.24,43.26,7500.0,35.5194,35.5194,35.3233,35.3397,7500.0
2011-09-28 10:05:00,43.23,43.23,43.02,43.14,6400.0,35.3152,35.3152,35.1436,35.2416,6400.0
2011-09-28 10:10:00,43.2,43.2,43.0,43.0,10000.0,35.2907,35.2907,35.1273,35.1273,10000.0
2011-09-28 10:15:00,43.01,43.02,42.5,42.5,11700.0,35.1354,35.1436,34.7188,34.7188,11700.0
2011-09-28 10:20:00,42.47,42.64,42.42,42.53,8900.0,34.6943,34.8332,34.6535,34.7433,8900.0
2011-09-28 10:25:00,42.51,42.77,42.46,42.66,6200.0,34.727,34.9394,34.6861,34.8495,6200.0
2011-09-28 10:30:00,42.65,42.7,42.33,42.45,10600.0,34.8414,34.8822,34.5799,34.678,10600.0
2011-09-28 10:35:00,42.45,42.58,42.35,42.36,7200.0,34.678,34.7842,34.5963,34.6044,7200.0
2011-09-28 10:40:00,42.39,42.48,42.31,42.37,6100.0,34.629,34.7025,34.5636,34.6126,6100.0
2011-09-28 10:45:00,42.32,42.45,42.27,42.41,6200.0,34.5718,34.678,34.5309,34.6453,6200.0
2011-09-28 10:50:00,42.36,42.49,42.34,42.49,3500.0,34.6044,34.7106,34.5881,34.7106,3500.0
2011-09-28 10:55:00,42.48,42.52,42.29,42.29,3600.0,34.7025,34.7352,34.5473,34.5473,3600.0
2011-09-28 11:00:00,42.26,42.36,42.1,42.15,11100.0,34.5228,34.6044,34.3921,34.4329,11100.0
2011-09-28 11:05:00,42.15,42.17,41.88,41.88,8500.0,34.4329,34.4492,34.2123,34.2123,8500.0
2011-09-28 11:10:00,41.92,42.18,41.83,42.12,11600.0,34.245,34.4574,34.1715,34.4084,11600.0
2011-09-28 11:15:00,42.13,42.13,42.0,42.03,7200.0,34.4166,34.4166,34.3104,34.3349,7200.0
2011-09-28 11:20:00,42.0,42.0,41.84,41.94,7900.0,34.3104,34.3104,34.1797,34.2613,7900.0
2011-09-28 11:25:00,41.93,41.99,41.84,41.93,6300.0,34.2532,34.3022,34.1797,34.2532,6300.0
2011-09-28 11:30:00,41.92,42.02,41.75,41.8,26900.0,34.245,34.3267,34.1061,34.147,26900.0
2011-09-28 11:35:00,41.8,42.22,41.75,42.22,18200.0,34.147,34.4901,34.1061,34.4901,18200.0
2011-09-28 11:40:00,42.19,42.21,42.11,42.16,4200.0,34.4656,34.4819,34.4002,34.4411,4200.0
2011-09-28 11:45:00,42.2,42.23,42.08,42.1,6600.0,34.4737,34.4982,34.3757,34.3921,6600.0
2011-09-28 11:50:00,42.09,42.26,42.09,42.26,10000.0,34.3839,34.5228,34.3839,34.5228,10000.0
2011-09-28 11:55:00,42.25,42.26,42.12,42.12,3400.0,34.5146,34.5228,34.4084,34.4084,3400.0
2011-09-28 12:00:00,42.17,42.17,42.03,42.03,7500.0,34.4492,34.4492,34.3349,34.3349,7500.0
2011-09-28 12:05:00,42.04,42.04,41.99,42.04,8500.0,34.343,34.343,34.3022,34.343,8500.0
2011-09-28 12:10:00,42.04,42.08,41.95,42.03,14400.0,34.343,34.3757,34.2695,34.3349,14400.0
2011-09-28 12:15:00,41.98,42.09,41.94,42.08,17900.0,34.294,34.3839,34.2613,34.3757,17900.0
2011-09-28 12:20:00,42.15,42.18,42.11,42.11,7400.0,34.4329,34.4574,34.4002,34.4002,7400.0
2011-09-28 12:25:00,42.1,42.25,42.1,42.21,4500.0,34.3921,34.5146,34.3921,34.4819,4500.0
2011-09-28 12:30:00,42.24,42.24,42.07,42.07,3100.0,34.5064,34.5064,34.3675,34.3675,3100.0
2011-09-28 12:35:00,42.06,42.09,42.0,42.09,3200.0,34.3594,34.3839,34.3104,34.3839,3200.0
2011-09-28 12:40:00,42.1,42.1,41.91,41.93,18600.0,34.3921,34.3921,34.2368,34.2532,18600.0
2011-09-28 12:45:00,41.95,42.0,41.91,41.92,3800.0,34.2695,34.3104,34.2368,34.245,3800.0
2011-09-28 12:50:00,41.91,41.97,41.9,41.91,5000.0,34.2368,34.2859,34.2287,34.2368,5000.0
2011-09-28 12:55:00,41.95,42.07,41.95,42.04,3700.0,34.2695,34.3675,34.2695,34.343,3700.0
2011-09-28 13:00:00,42.01,42.01,41.94,41.95,3900.0,34.3185,34.3185,34.2613,34.2695,3900.0
2011-09-28 13:05:00,41.94,42.07,41.92,41.95,6400.0,34.2613,34.3675,34.245,34.2695,6400.0
2011-09-28 13:10:00,41.93,41.93,41.87,41.91,10500.0,34.2532,34.2532,34.2042,34.2368,10500.0
2011-09-28 13:15:00,41.9,41.96,41.9,41.91,11800.0,34.2287,34.2777,34.2287,34.2368,11800.0
2011-09-28 13:20:00,41.91,41.95,41.85,41.88,15700.0,34.2368,34.2695,34.1878,34.2123,15700.0
2011-09-28 13:25:00,41.87,41.89,41.81,41.85,14700.0,34.2042,34.2205,34.1551,34.1878,14700.0
2011-09-28 13:30:00,41.83,41.85,41.6,41.64,22200.0,34.1715,34.1878,33.9836,34.0163,22200.0
2011-09-28 13:35:00,41.66,41.75,41.64,41.67,8200.0,34.0326,34.1061,34.0163,34.0408,8200.0
2011-09-28 13:40:00,41.66,41.72,41.59,41.61,8700.0,34.0326,34.0816,33.9754,33.9918,8700.0
2011-09-28 13:45:00,41.61,41.63,41.41,41.41,11000.0,33.9918,34.0081,33.8284,33.8284,11000.0
2011-09-28 13:50:00,41.41,41.45,41.3,41.3,11300.0,33.8284,33.8611,33.7385,33.7385,11300.0
2011-09-28 13:55:00,41.29,41.29,41.22,41.28,6900.0,33.7304,33.7304,33.6732,33.7222,6900.0
2011-09-28 14:00:00,41.25,41.25,41.12,41.12,11100.0,33.6977,33.6977,33.5915,33.5915,11100.0
2011-09-28 14:05:00,41.1,41.27,41.07,41.26,8800.0,33.5751,33.714,33.5506,33.7058,8800.0
2011-09-28 14:10:00,41.26,41.3,41.18,41.27,10900.0,33.7058,33.7385,33.6405,33.714,10900.0
2011-09-28 14:15:00,41.32,41.48,41.31,41.48,11400.0,33.7549,33.8856,33.7467,33.8856,11400.0
2011-09-28 14:20:00,41.48,41.49,41.35,41.49,11600.0,33.8856,33.8937,33.7794,33.8937,11600.0
2011-09-28 14:25:00,41.47,41.55,41.44,41.48,16000.0,33.8774,33.9427,33.8529,33.8856,16000.0
2011-09-28 14:30:00,41.39,41.6,41.38,41.59,5900.0,33.812,33.9836,33.8039,33.9754,5900.0
2011-09-28 14:35:00,41.58,41.62,41.5,41.61,8600.0,33.9673,33.9999,33.9019,33.9918,8600.0
2011-09-28 14:40:00,41.6,41.65,41.59,41.63,5500.0,33.9836,34.0244,33.9754,34.0081,5500.0
2011-09-28 14:45:00,41.62,41.65,41.43,41.43,5600.0,33.9999,34.0244,33.8447,33.8447,5600.0
2011-09-28 14:50:00,41.43,41.49,41.39,41.42,5200.0,33.8447,33.8937,33.812,33.8365,5200.0
2011-09-28 14:55:00,41.42,41.57,41.41,41.5,13000.0,33.8365,33.9591,33.8284,33.9019,13000.0
2011-09-28 15:00:00,41.49,41.67,41.43,41.64,11300.0,33.8937,34.0408,33.8447,34.0163,11300.0
2011-09-28 15:05:00,41.66,41.72,41.54,41.55,5300.0,34.0326,34.0816,33.9346,33.9427,5300.0
2011-09-28 15:10:00,41.55,41.83,41.52,41.73,14300.0,33.9427,34.1715,33.9182,34.0898,14300.0
2011-09-28 15:15:00,41.74,41.74,41.47,41.5,21100.0,34.098,34.098,33.8774,33.9019,21100.0
2011-09-28 15:20:00,41.49,41.5,41.35,41.42,24000.0,33.8937,33.9019,33.7794,33.8365,24000.0
2011-09-28 15:25:00,41.42,41.45,41.33,41.37,30300.0,33.8365,33.8611,33.763,33.7957,30300.0
2011-09-28 15:30:00,41.38,41.38,41.25,41.3,22200.0,33.8039,33.8039,33.6977,33.7385,22200.0
2011-09-28 15:35:00,41.3,41.3,41.14,41.15,31900.0,33.7385,33.7385,33.6078,33.616,31900.0
2011-09-28 15:40:00,41.13,41.25,41.12,41.15,12400.0,33.5996,33.6977,33.5915,33.616,12400.0
2011-09-28 15:45:00,41.15,41.16,40.85,40.93,25400.0,33.616,33.6242,33.3709,33.4363,25400.0
2011-09-28 15:50:00,40.94,41.05,40.91,40.99,32400.0,33.4444,33.5343,33.4199,33.4853,32400.0
2011-09-28 15:55:00,41.02,41.03,40.94,40.97,49300.0,33.5098,33.518,33.4444,33.4689,49300.0
2011-09-29 09:30:00,42.43,42.84,42.3,42.69,24300.0,34.6616,34.9966,34.5554,34.874,24300.0
2011-09-29 09:35:00,42.64,42.85,42.42,42.44,9500.0,34.8332,35.0047,34.6535,34.6698,9500.0
2011-09-29 09:40:00,42.48,42.58,42.35,42.42,6700.0,34.7025,34.7842,34.5963,34.6535,6700.0
2011-09-29 09:45:00,42.42,42.65,42.36,42.63,7500.0,34.6535,34.8414,34.6044,34.825,7500.0
2011-09-29 09:50:00,42.58,42.6,42.45,42.45,3000.0,34.7842,34.8005,34.678,34.678,3000.0
2011-09-29 09:55:00,42.44,42.47,42.32,42.37,6200.0,34.6698,34.6943,34.5718,34.6126,6200.0
2011-09-29 10:00:00,42.4,42.59,42.23,42.25,10700.0,34.6371,34.7923,34.4982,34.5146,10700.0
2011-09-29 10:05:00,42.3,42.37,42.25,42.3,6700.0,34.5554,34.6126,34.5146,34.5554,6700.0
2011-09-29 10:10:00,42.3,42.47,42.24,42.47,5100.0,34.5554,34.6943,34.5064,34.6943,5100.0
2011-09-29 10:15:00,42.47,42.54,42.18,42.26,5000.0,34.6943,34.7515,34.4574,34.5228,5000.0
2011-09-29 10:20:00,42.22,42.31,42.16,42.21,8900.0,34.4901,34.5636,34.4411,34.4819,8900.0
2011-09-29 10:25:00,42.21,42.29,42.04,42.04,12600.0,34.4819,34.5473,34.343,34.343,12600.0
2011-09-29 10:30:00,42.02,42.04,41.78,41.9,6900.0,34.3267,34.343,34.1306,34.2287,6900.0
2011-09-29 10:35:00,41.9,42.03,41.89,41.99,6400.0,34.2287,34.3349,34.2205,34.3022,6400.0
2011-09-29 10:40:00,41.98,42.0,41.7,41.7,16600.0,34.294,34.3104,34.0653,34.0653,16600.0
2011-09-29 10:45:00,41.68,41.72,41.56,41.72,15100.0,34.0489,34.0816,33.9509,34.0816,15100.0
2011-09-29 10:50:00,41.73,41.75,41.63,41.65,6400.0,34.0898,34.1061,34.0081,34.0244,6400.0
2011-09-29 10:55:00,41.63,41.9,41.61,41.88,6200.0,34.0081,34.2287,33.9918,34.2123,6200.0
2011-09-29 11:00:00,41.88,42.06,41.86,42.03,13900.0,34.2123,34.3594,34.196,34.3349,13900.0
2011-09-29 11:05:00,42.05,42.06,41.89,42.06,12100.0,34.3512,34.3594,34.2205,34.3594,12100.0
2011-09-29 11:10:00,42.06,42.16,41.88,42.16,11100.0,34.3594,34.4411,34.2123,34.4411,11100.0
2011-09-29 11:15:00,42.18,42.18,41.98,42.03,11200.0,34.4574,34.4574,34.294,34.3349,11200.0
2011-09-29 11:20:00,42.01,42.08,41.87,41.97,16300.0,34.3185,34.3757,34.2042,34.2859,16300.0
2011-09-29 11:25:00,41.97,42.37,41.96,42.36,6200.0,34.2859,34.6126,34.2777,34.6044,6200.0
2011-09-29 11:30:00,42.36,42.37,42.27,42.35,9800.0,34.6044,34.6126,34.5309,34.5963,9800.0
2011-09-29 11:35:00,42.36,42.46,42.34,42.37,9500.0,34.6044,34.6861,34.5881,34.6126,9500.0
2011-09-29 11:40:00,42.35,42.4,42.3,42.4,4800.0,34.5963,34.6371,34.5554,34.6371,4800.0
2011-09-29 11:45:00,42.4,42.68,42.4,42.68,7900.0,34.6371,34.8659,34.6371,34.8659,7900.0
2011-09-29 11:50:00,42.74,42.75,42.62,42.65,9600.0,34.9149,34.923,34.8168,34.8414,9600.0
2011-09-29 11:55:00,42.65,42.71,42.57,42.6,3700.0,34.8414,34.8904,34.776,34.8005,3700.0
2011-09-29 12:00:00,42.6,42.78,42.59,42.74,6800.0,34.8005,34.9476,34.7923,34.9149,6800.0
2011-09-29 12:05:00,42.68,42.7,42.45,42.47,8000.0,34.8659,34.8822,34.678,34.6943,8000.0
2011-09-29 12:10:00,42.45,42.53,42.44,42.46,7900.0,34.678,34.7433,34.6698,34.6861,7900.0
2011-09-29 12:15:00,42.46,42.49,42.4,42.44,4900.0,34.6861,34.7106,34.6371,34.6698,4900.0
2011-09-29 12:20:00,42.41,42.51,42.38,42.51,13000.0,34.6453,34.727,34.6208,34.727,13000.0
2011-09-29 12:25:00,42.52,42.56,42.48,42.53,7500.0,34.7352,34.7678,34.7025,34.7433,7500.0
2011-09-29 12:30:00,42.47,42.48,42.19,42.19,7500.0,34.6943,34.7025,34.4656,34.4656,7500.0
2011-09-29 12:35:00,42.2,42.2,42.06,42.2,19200.0,34.4737,34.4737,34.3594,34.4737,19200.0
2011-09-29 12:40:00,42.2,42.23,42.1,42.11,17100.0,34.4737,34.4982,34.3921,34.4002,17100.0
2011-09-29 12:45:00,42.09,42.35,42.09,42.31,9500.0,34.3839,34.5963,34.3839,34.5636,9500.0
2011-09-29 12:50:00,42.32,42.37,42.25,42.35,17100.0,34.5718,34.6126,34.5146,34.5963,17100.0
2011-09-29 12:55:00,42.34,42.35,42.18,42.19,10200.0,34.5881,34.5963,34.4574,34.4656,10200.0
2011-09-29 13:00:00,42.16,42.31,42.15,42.26,11700.0,34.4411,34.5636,34.4329,34.5228,11700.0
2011-09-29 13:05:00,42.27,42.34,42.26,42.27,25400.0,34.5309,34.5881,34.5228,34.5309,25400.0
2011-09-29 13:10:00,42.27,42.35,42.27,42.3,29100.0,34.5309,34.5963,34.5309,34.5554,29100.0
2011-09-29 13:15:00,42.28,42.36,42.26,42.27,17000.0,34.5391,34.6044,34.5228,34.5309,17000.0
2011-09-29 13:20:00,42.27,42.33,42.21,42.3,9000.0,34.5309,34.5799,34.4819,34.5554,9000.0
2011-09-29 13:25:00,42.28,42.34,42.13,42.13,6800.0,34.5391,34.5881,34.4166,34.4166,6800.0
2011-09-29 13:30:00,42.05,42.11,41.75,41.75,8100.0,34.3512,34.4002,34.1061,34.1061,8100.0
2011-09-29 13:35:00,41.78,41.82,41.59,41.6,10600.0,34.1306,34.1633,33.9754,33.9836,10600.0
2011-09-29 13:40:00,41.61,41.73,41.52,41.56,19000.0,33.9918,34.0898,33.9182,33.9509,19000.0
2011-09-29 13:45:00,41.59,41.83,41.58,41.82,9400.0,33.9754,34.1715,33.9673,34.1633,9400.0
2011-09-29 13:50:00,41.85,41.89,41.8,41.86,9700.0,34.1878,34.2205,34.147,34.196,9700.0
2011-09-29 13:55:00,41.88,42.01,41.77,41.87,21300.0,34.2123,34.3185,34.1225,34.2042,21300.0
2011-09-29 14:00:00,41.87,41.91,41.54,41.58,11700.0,34.2042,34.2368,33.9346,33.9673,11700.0
2011-09-29 14:05:00,41.55,41.65,41.5,41.52,9500.0,33.9427,34.0244,33.9019,33.9182,9500.0
2011-09-29 14:10:00,41.5,41.5,41.24,41.31,4400.0,33.9019,33.9019,33.6895,33.7467,4400.0
2011-09-29 14:15:00,41.3,41.42,41.24,41.35,8400.0,33.7385,33.8365,33.6895,33.7794,8400.0
2011-09-29 14:20:00,41.32,41.33,41.21,41.32,8900.0,33.7549,33.763,33.665,33.7549,8900.0
2011-09-29 14:25:00,41.35,41.62,41.34,41.47,7500.0,33.7794,33.9999,33.7712,33.8774,7500.0
2011-09-29 14:30:00,41.49,41.49,41.36,41.45,16800.0,33.8937,33.8937,33.7875,33.8611,16800.0
2011-09-29 14:35:00,41.44,41.66,41.44,41.6,7500.0,33.8529,34.0326,33.8529,33.9836,7500.0
2011-09-29 14:40:00,41.64,41.71,41.5,41.5,12700.0,34.0163,34.0735,33.9019,33.9019,12700.0
2011-09-29 14:45:00,41.48,41.6,41.3,41.43,10900.0,33.8856,33.9836,33.7385,33.8447,10900.0
2011-09-29 14:50:00,41.41,41.54,41.34,41.49,9500.0,33.8284,33.9346,33.7712,33.8937,9500.0
2011-09-29 14:55:00,41.48,41.64,41.47,41.58,5400.0,33.8856,34.0163,33.8774,33.9673,5400.0
2011-09-29 15:00:00,41.59,41.69,41.26,41.31,16400.0,33.9754,34.0571,33.7058,33.7467,16400.0
2011-09-29 15:05:00,41.33,41.51,41.27,41.4,14400.0,33.763,33.9101,33.714,33.8202,14400.0
2011-09-29 15:10:00,41.44,41.54,41.35,41.4,10200.0,33.8529,33.9346,33.7794,33.8202,10200.0
2011-09-29 15:15:00,41.35,41.59,41.32,41.42,19500.0,33.7794,33.9754,33.7549,33.8365,19500.0
2011-09-29 15:20:00,41.38,41.55,41.34,41.51,12600.0,33.8039,33.9427,33.7712,33.9101,12600.0
2011-09-29 15:25:00,41.51,41.73,41.5,41.64,17000.0,33.9101,34.0898,33.9019,34.0163,17000.0
2011-09-29 15:30:00,41.67,41.93,41.62,41.86,27600.0,34.0408,34.2532,33.9999,34.196,27600.0
2011-09-29 15:35:00,41.88,42.19,41.85,42.15,24700.0,34.2123,34.4656,34.1878,34.4329,24700.0
2011-09-29 15:40:00,42.13,42.15,42.0,42.05,33100.0,34.4166,34.4329,34.3104,34.3512,33100.0
2011-09-29 15:45:00,42.07,42.24,42.02,42.1,40300.0,34.3675,34.5064,34.3267,34.3921,40300.0
2011-09-29 15:50:00,42.12,42.32,42.07,42.07,36300.0,34.4084,34.5718,34.3675,34.3675,36300.0
2011-09-29 15:55:00,42.11,42.33,42.1,42.3,39900.0,34.4002,34.5799,34.3921,34.5554,39900.0
2011-09-30 09:30:00,41.43,41.43,40.85,40.89,12500.0,33.8447,33.8447,33.3709,33.4036,12500.0
2011-09-30 09:35:00,41.03,41.06,40.79,40.82,5300.0,33.518,33.5425,33.3219,33.3464,5300.0
2011-09-30 09:40:00,40.81,41.34,40.81,41.12,6500.0,33.3382,33.7712,33.3382,33.5915,6500.0
2011-09-30 09:45:00,41.11,41.13,40.84,40.95,12000.0,33.5833,33.5996,33.3627,33.4526,12000.0
2011-09-30 09:50:00,40.89,40.89,40.64,40.77,28400.0,33.4036,33.4036,33.1994,33.3056,28400.0
2011-09-30 09:55:00,40.8,40.95,40.55,40.61,9700.0,33.3301,33.4526,33.1258,33.1749,9700.0
2011-09-30 10:00:00,40.62,41.04,40.57,40.93,4900.0,33.183,33.5261,33.1422,33.4363,4900.0
2011-09-30 10:05:00,40.96,41.2,40.93,41.16,9200.0,33.4608,33.6568,33.4363,33.6242,9200.0
2011-09-30 10:10:00,41.18,41.26,41.13,41.2,17800.0,33.6405,33.7058,33.5996,33.6568,17800.0
2011-09-30 10:15:00,41.2,41.49,41.2,41.49,5600.0,33.6568,33.8937,33.6568,33.8937,5600.0
2011-09-30 10:20:00,41.52,41.62,41.41,41.58,13200.0,33.9182,33.9999,33.8284,33.9673,13200.0
2011-09-30 10:25:00,41.58,41.66,41.54,41.62,20400.0,33.9673,34.0326,33.9346,33.9999,20400.0
2011-09-30 10:30:00,41.59,41.63,41.48,41.52,11800.0,33.9754,34.0081,33.8856,33.9182,11800.0
2011-09-30 10:35:00,41.53,41.65,41.34,41.34,21600.0,33.9264,34.0244,33.7712,33.7712,21600.0
2011-09-30 10:40:00,41.37,41.37,41.2,41.25,4300.0,33.7957,33.7957,33.6568,33.6977,4300.0
2011-09-30 10:45:00,41.25,41.25,41.1,41.1,6500.0,33.6977,33.6977,33.5751,33.5751,6500.0
2011-09-30 10:50:00,41.06,41.23,41.06,41.13,3400.0,33.5425,33.6813,33.5425,33.5996,3400.0
2011-09-30 10:55:00,41.16,41.25,41.14,41.19,21000.0,33.6242,33.6977,33.6078,33.6487,21000.0
2011-09-30 11:00:00,41.2,41.26,41.17,41.26,5300.0,33.6568,33.7058,33.6323,33.7058,5300.0
2011-09-30 11:05:00,41.21,41.37,41.2,41.34,3400.0,33.665,33.7957,33.6568,33.7712,3400.0
2011-09-30 11:10:00,41.32,41.42,41.32,41.42,3300.0,33.7549,33.8365,33.7549,33.8365,3300.0
2011-09-30 11:15:00,41.4,41.54,41.35,41.35,3200.0,33.8202,33.9346,33.7794,33.7794,3200.0
2011-09-30 11:20:00,41.37,41.58,41.35,41.45,6200.0,33.7957,33.9673,33.7794,33.8611,6200.0
2011-09-30 11:25:00,41.48,41.48,41.33,41.33,4500.0,33.8856,33.8856,33.763,33.763,4500.0
2011-09-30 11:30:00,41.36,41.52,41.33,41.52,6300.0,33.7875,33.9182,33.763,33.9182,6300.0
2011-09-30 11:35:00,41.53,41.63,41.5,41.54,7000.0,33.9264,34.0081,33.9019,33.9346,7000.0
2011-09-30 11:40:00,41.53,41.63,41.47,41.58,6700.0,33.9264,34.0081,33.8774,33.9673,6700.0
2011-09-30 11:45:00,41.53,41.57,41.46,41.57,9500.0,33.9264,33.9591,33.8692,33.9591,9500.0
2011-09-30 11:50:00,41.64,41.64,41.55,41.62,22500.0,34.0163,34.0163,33.9427,33.9999,22500.0
2011-09-30 11:55:00,41.61,41.65,41.57,41.62,11300.0,33.9918,34.0244,33.9591,33.9999,11300.0
2011-09-30 12:00:00,41.62,41.7,41.58,41.66,8300.0,33.9999,34.0653,33.9673,34.0326,8300.0
2011-09-30 12:05:00,41.65,41.85,41.62,41.62,15700.0,34.0244,34.1878,33.9999,33.9999,15700.0
2011-09-30 12:10:00,41.58,41.63,41.53,41.53,25300.0,33.9673,34.0081,33.9264,33.9264,25300.0
2011-09-30 12:15:00,41.5,41.55,41.47,41.5,14000.0,33.9019,33.9427,33.8774,33.9019,14000.0
2011-09-30 12:20:00,41.53,41.56,41.48,41.55,4200.0,33.9264,33.9509,33.8856,33.9427,4200.0
2011-09-30 12:25:00,41.55,41.55,41.49,41.53,6200.0,33.9427,33.9427,33.8937,33.9264,6200.0
2011-09-30 12:30:00,41.51,41.52,41.42,41.44,11800.0,33.9101,33.9182,33.8365,33.8529,11800.0
2011-09-30 12:35:00,41.44,41.47,41.38,41.46,38500.0,33.8529,33.8774,33.8039,33.8692,38500.0
2011-09-30 12:40:00,41.46,41.54,41.43,41.54,7400.0,33.8692,33.9346,33.8447,33.9346,7400.0
2011-09-30 12:45:00,41.53,41.59,41.5,41.55,15600.0,33.9264,33.9754,33.9019,33.9427,15600.0
2011-09-30 12:50:00,41.55,41.57,41.41,41.45,4900.0,33.9427,33.9591,33.8284,33.8611,4900.0
2011-09-30 12:55:00,41.45,41.52,41.42,41.5,15500.0,33.8611,33.9182,33.8365,33.9019,15500.0
2011-09-30 13:00:00,41.49,41.55,41.37,41.44,12000.0,33.8937,33.9427,33.7957,33.8529,12000.0
2011-09-30 13:05:00,41.43,41.51,41.41,41.49,5500.0,33.8447,33.9101,33.8284,33.8937,5500.0
2011-09-30 13:10:00,41.49,41.65,41.49,41.65,6200.0,33.8937,34.0244,33.8937,34.0244,6200.0
2011-09-30 13:15:00,41.67,41.67,41.52,41.6,3900.0,34.0408,34.0408,33.9182,33.9836,3900.0
2011-09-30 13:20:00,41.58,41.63,41.49,41.62,8100.0,33.9673,34.0081,33.8937,33.9999,8100.0
2011-09-30 13:25:00,41.6,41.64,41.57,41.58,4500.0,33.9836,34.0163,33.9591,33.9673,4500.0
2011-09-30 13:30:00,41.52,41.68,41.51,41.66,10500.0,33.9182,34.0489,33.9101,34.0326,10500.0
2011-09-30 13:35:00,41.72,41.74,41.69,41.71,6600.0,34.0816,34.098,34.0571,34.0735,6600.0
2011-09-30 13:40:00,41.71,41.71,41.47,41.5,5100.0,34.0735,34.0735,33.8774,33.9019,5100.0
2011-09-30 13:45:00,41.51,41.66,41.51,41.56,11600.0,33.9101,34.0326,33.9101,33.9509,11600.0
2011-09-30 13:50:00,41.56,41.56,41.42,41.45,21600.0,33.9509,33.9509,33.8365,33.8611,21600.0
2011-09-30 13:55:00,41.47,41.47,41.25,41.28,16600.0,33.8774,33.8774,33.6977,33.7222,16600.0
2011-09-30 14:00:00,41.25,41.27,41.18,41.21,25700.0,33.6977,33.714,33.6405,33.665,25700.0
2011-09-30 14:05:00,41.18,41.21,41.09,41.17,27500.0,33.6405,33.665,33.567,33.6323,27500.0
2011-09-30 14:10:00,41.16,41.23,41.09,41.1,12300.0,33.6242,33.6813,33.567,33.5751,12300.0
2011-09-30 14:15:00,41.11,41.22,41.08,41.09,30800.0,33.5833,33.6732,33.5588,33.567,30800.0
2011-09-30 14:20:00,41.1,41.4,41.08,41.14,78100.0,33.5751,33.8202,33.5588,33.6078,78100.0
2011-09-30 14:25:00,41.14,41.14,40.75,40.89,22900.0,33.6078,33.6078,33.2892,33.4036,22900.0
2011-09-30 14:30:00,40.86,40.99,40.83,40.96,12500.0,33.3791,33.4853,33.3546,33.4608,12500.0
2011-09-30 14:35:00,40.96,40.98,40.79,40.92,28900.0,33.4608,33.4771,33.3219,33.4281,28900.0
2011-09-30 14:40:00,40.95,41.0,40.91,40.93,8700.0,33.4526,33.4934,33.4199,33.4363,8700.0
2011-09-30 14:45:00,40.97,40.97,40.83,40.87,6100.0,33.4689,33.4689,33.3546,33.3872,6100.0
2011-09-30 14:50:00,40.89,40.9,40.77,40.87,21000.0,33.4036,33.4118,33.3056,33.3872,21000.0
2011-09-30 14:55:00,40.87,41.13,40.87,41.09,39600.0,33.3872,33.5996,33.3872,33.567,39600.0
2011-09-30 15:00:00,41.11,41.13,40.98,41.09,18200.0,33.5833,33.5996,33.4771,33.567,18200.0
2011-09-30 15:05:00,41.09,41.33,41.05,41.28,17200.0,33.567,33.763,33.5343,33.7222,17200.0
2011-09-30 15:10:00,41.32,41.32,41.12,41.12,9300.0,33.7549,33.7549,33.5915,33.5915,9300.0
2011-09-30 15:15:00,41.12,41.12,40.95,41.02,21500.0,33.5915,33.5915,33.4526,33.5098,21500.0
2011-09-30 15:20:00,41.03,41.12,40.98,41.02,20000.0,33.518,33.5915,33.4771,33.5098,20000.0
2011-09-30 15:25:00,40.98,41.03,40.8,40.83,22300.0,33.4771,33.518,33.3301,33.3546,22300.0
2011-09-30 15:30:00,40.83,40.88,40.73,40.77,23400.0,33.3546,33.3954,33.2729,33.3056,23400.0
2011-09-30 15:35:00,40.76,40.77,40.63,40.71,26900.0,33.2974,33.3056,33.1912,33.2565,26900.0
2011-09-30 15:40:00,40.74,41.01,40.74,40.97,26500.0,33.281,33.5016,33.281,33.4689,26500.0
2011-09-30 15:45:00,40.97,40.97,40.66,40.7,37400.0,33.4689,33.4689,33.2157,33.2484,37400.0
2011-09-30 15:50:00,40.7,40.73,40.56,40.62,60400.0,33.2484,33.2729,33.134,33.183,60400.0
2011-09-30 15:55:00,40.62,40.64,40.38,40.42,120800.0,33.183,33.1994,32.987,33.0196,120800.0
2011-10-03 09:30:00,40.16,40.39,39.91,39.97,10300.0,32.8072,32.9951,32.603,32.652,10300.0
2011-10-03 09:35:00,39.93,40.11,39.89,39.98,9200.0,32.6193,32.7664,32.5867,32.6602,9200.0
2011-10-03 09:40:00,40.04,40.39,40.03,40.32,8600.0,32.7092,32.9951,32.701,32.9379,8600.0
2011-10-03 09:45:00,40.38,40.48,40.12,40.18,8500.0,32.987,33.0687,32.7746,32.8236,8500.0
2011-10-03 09:50:00,40.21,40.31,40.09,40.12,24700.0,32.8481,32.9298,32.7501,32.7746,24700.0
2011-10-03 09:55:00,40.12,40.33,40.1,40.15,14900.0,32.7746,32.9461,32.7582,32.7991,14900.0
2011-10-03 10:00:00,40.1,40.53,40.1,40.3,31800.0,32.7582,33.1095,32.7582,32.9216,31800.0
2011-10-03 10:05:00,40.36,41.1,40.34,41.1,9500.0,32.9706,33.5751,32.9543,33.5751,9500.0
2011-10-03 10:10:00,41.12,41.38,41.06,41.28,20800.0,33.5915,33.8039,33.5425,33.7222,20800.0
2011-10-03 10:15:00,41.25,41.25,41.08,41.14,25600.0,33.6977,33.6977,33.5588,33.6078,25600.0
2011-10-03 10:20:00,41.13,41.3,41.05,41.16,49200.0,33.5996,33.7385,33.5343,33.6242,49200.0
2011-10-03 10:25:00,41.18,41.52,41.07,41.24,41200.0,33.6405,33.9182,33.5506,33.6895,41200.0
2011-10-03 10:30:00,41.25,41.29,40.85,40.85,33000.0,33.6977,33.7304,33.3709,33.3709,33000.0
2011-10-03 10:35:00,40.81,40.89,40.59,40.65,12600.0,33.3382,33.4036,33.1585,33.2075,12600.0
2011-10-03 10:40:00,40.64,40.73,40.52,40.73,6200.0,33.1994,33.2729,33.1013,33.2729,6200.0
2011-10-03 10:45:00,40.78,40.78,40.62,40.69,13800.0,33.3137,33.3137,33.183,33.2402,13800.0
2011-10-03 10:50:00,40.67,40.72,40.48,40.71,8500.0,33.2239,33.2647,33.0687,33.2565,8500.0
2011-10-03 10:55:00,40.71,40.8,40.68,40.72,6000.0,33.2565,33.3301,33.232,33.2647,6000.0
2011-10-03 11:00:00,40.7,40.7,40.48,40.56,8900.0,33.2484,33.2484,33.0687,33.134,8900.0
2011-10-03 11:05:00,40.53,40.79,40.4,40.79,11800.0,33.1095,33.3219,33.0033,33.3219,11800.0
2011-10-03 11:10:00,40.79,40.95,40.66,40.66,9800.0,33.3219,33.4526,33.2157,33.2157,9800.0
2011-10-03 11:15:00,40.72,40.94,40.72,40.88,26500.0,33.2647,33.4444,33.2647,33.3954,26500.0
2011-10-03 11:20:00,40.92,40.93,40.79,40.8,8300.0,33.4281,33.4363,33.3219,33.3301,8300.0
2011-10-03 11:25:00,40.76,40.79,40.61,40.79,8200.0,33.2974,33.3219,33.1749,33.3219,8200.0
2011-10-03 11:30:00,40.72,40.9,40.62,40.77,8800.0,33.2647,33.4118,33.183,33.3056,8800.0
2011-10-03 11:35:00,40.77,40.86,40.67,40.77,8000.0,33.3056,33.3791,33.2239,33.3056,8000.0
2011-10-03 11:40:00,40.77,40.78,40.5,40.51,12000.0,33.3056,33.3137,33.085,33.0932,12000.0
2011-10-03 11:45:00,40.53,40.56,40.46,40.55,7700.0,33.1095,33.134,33.0523,33.1258,7700.0
2011-10-03 11:50:00,40.51,40.82,40.51,40.82,8800.0,33.0932,33.3464,33.0932,33.3464,8800.0
2011-10-03 11:55:00,40.81,40.92,40.78,40.85,9700.0,33.3382,33.4281,33.3137,33.3709,9700.0
2011-10-03 12:00:00,40.88,40.88,40.68,40.69,5800.0,33.3954,33.3954,33.232,33.2402,5800.0
2011-10-03 12:05:00,40.71,40.79,40.62,40.63,5400.0,33.2565,33.3219,33.183,33.1912,5400.0
2011-10-03 12:10:00,40.68,40.7,40.36,40.36,8400.0,33.232,33.2484,32.9706,32.9706,8400.0
2011-10-03 12:15:00,40.38,40.44,40.34,40.37,7300.0,32.987,33.036,32.9543,32.9788,7300.0
2011-10-03 12:20:00,40.42,40.52,40.33,40.42,20200.0,33.0196,33.1013,32.9461,33.0196,20200.0
2011-10-03 12:25:00,40.42,40.53,40.32,40.37,17700.0,33.0196,33.1095,32.9379,32.9788,17700.0
2011-10-03 12:30:00,40.36,40.43,40.29,40.31,11400.0,32.9706,33.0278,32.9134,32.9298,11400.0
2011-10-03 12:35:00,40.3,40.37,40.22,40.26,13200.0,32.9216,32.9788,32.8563,32.8889,13200.0
2011-10-03 12:40:00,40.28,40.33,40.24,40.26,12800.0,32.9053,32.9461,32.8726,32.8889,12800.0
2011-10-03 12:45:00,40.26,40.3,40.18,40.25,24200.0,32.8889,32.9216,32.8236,32.8808,24200.0
2011-10-03 12:50:00,40.24,40.29,40.02,40.02,18300.0,32.8726,32.9134,32.6929,32.6929,18300.0
2011-10-03 12:55:00,39.98,40.02,39.89,39.91,6800.0,32.6602,32.6929,32.5867,32.603,6800.0
2011-10-03 13:00:00,39.88,39.94,39.85,39.91,29400.0,32.5785,32.6275,32.554,32.603,29400.0
2011-10-03 13:05:00,39.93,39.94,39.67,39.72,7400.0,32.6193,32.6275,32.407,32.4478,7400.0
2011-10-03 13:10:00,39.71,39.76,39.65,39.68,4200.0,32.4396,32.4805,32.3906,32.4151,4200.0
2011-10-03 13:15:00,39.65,39.68,39.58,39.62,28500.0,32.3906,32.4151,32.3334,32.3661,28500.0
2011-10-03 13:20:00,39.66,39.73,39.62,39.68,8700.0,32.3988,32.456,32.3661,32.4151,8700.0
2011-10-03 13:25:00,39.7,39.87,39.7,39.86,21000.0,32.4315,32.5703,32.4315,32.5622,21000.0
2011-10-03 13:30:00,39.86,39.88,39.72,39.72,24000.0,32.5622,32.5785,32.4478,32.4478,24000.0
2011-10-03 13:35:00,39.72,39.72,39.28,39.4,10500.0,32.4478,32.4478,32.0884,32.1864,10500.0
2011-10-03 13:40:00,39.43,39.58,39.41,39.55,12400.0,32.2109,32.3334,32.1946,32.3089,12400.0
2011-10-03 13:45:00,39.52,39.55,39.45,39.5,33600.0,32.2844,32.3089,32.2272,32.2681,33600.0
2011-10-03 13:50:00,39.47,39.62,39.23,39.32,28600.0,32.2436,32.3661,32.0475,32.121,28600.0
2011-10-03 13:55:00,39.35,39.37,39.24,39.33,10200.0,32.1455,32.1619,32.0557,32.1292,10200.0
2011-10-03 14:00:00,39.33,39.39,39.29,39.37,11000.0,32.1292,32.1782,32.0965,32.1619,11000.0
2011-10-03 14:05:00,39.38,39.7,39.38,39.67,32600.0,32.17,32.4315,32.17,32.407,32600.0
2011-10-03 14:10:00,39.67,39.69,39.51,39.58,26800.0,32.407,32.4233,32.2762,32.3334,26800.0
2011-10-03 14:15:00,39.54,39.64,39.52,39.64,13500.0,32.3008,32.3824,32.2844,32.3824,13500.0
2011-10-03 14:20:00,39.56,39.63,39.52,39.57,23600.0,32.3171,32.3743,32.2844,32.3253,23600.0
2011-10-03 14:25:00,39.55,39.61,39.4,39.45,28000.0,32.3089,32.3579,32.1864,32.2272,28000.0
2011-10-03 14:30:00,39.48,39.61,39.37,39.5,11700.0,32.2517,32.3579,32.1619,32.2681,11700.0
2011-10-03 14:35:00,39.47,39.52,39.4,39.41,22400.0,32.2436,32.2844,32.1864,32.1946,22400.0
2011-10-03 14:40:00,39.42,39.55,39.4,39.51,26400.0,32.2027,32.3089,32.1864,32.2762,26400.0
2011-10-03 14:45:00,39.52,39.52,39.29,39.33,35400.0,32.2844,32.2844,32.0965,32.1292,35400.0
2011-10-03 14:50:00,39.36,39.5,39.34,39.46,8600.0,32.1537,32.2681,32.1374,32.2354,8600.0
2011-10-03 14:55:00,39.47,39.49,39.35,39.42,9900.0,32.2436,32.2599,32.1455,32.2027,9900.0
2011-10-03 15:00:00,39.44,39.56,39.36,39.5,25400.0,32.2191,32.3171,32.1537,32.2681,25400.0
2011-10-03 15:05:00,39.52,39.67,39.4,39.41,11900.0,32.2844,32.407,32.1864,32.1946,11900.0
2011-10-03 15:10:00,39.4,39.46,39.25,39.28,36500.0,32.1864,32.2354,32.0638,32.0884,36500.0
2011-10-03 15:15:00,39.28,39.48,39.23,39.36,28000.0,32.0884,32.2517,32.0475,32.1537,28000.0
2011-10-03 15:20:00,39.35,39.4,39.08,39.08,21900.0,32.1455,32.1864,31.925,31.925,21900.0
2011-10-03 15:25:00,39.12,39.23,39.07,39.19,30500.0,31.9576,32.0475,31.9168,32.0148,30500.0
2011-10-03 15:30:00,39.17,39.21,39.09,39.15,23700.0,31.9985,32.0312,31.9331,31.9822,23700.0
2011-10-03 15:35:00,39.19,39.35,39.11,39.25,26700.0,32.0148,32.1455,31.9495,32.0638,26700.0
2011-10-03 15:40:00,39.24,39.33,39.1,39.2,38700.0,32.0557,32.1292,31.9413,32.023,38700.0
2011-10-03 15:45:00,39.22,39.58,39.13,39.44,30500.0,32.0393,32.3334,31.9658,32.2191,30500.0
2011-10-03 15:50:00,39.43,39.46,39.17,39.2,59700.0,32.2109,32.2354,31.9985,32.023,59700.0
2011-10-03 15:55:00,39.21,39.25,38.97,38.98,113300.0,32.0312,32.0638,31.8351,31.8433,113300.0
2011-10-04 09:30:00,38.42,38.54,38.02,38.09,17500.0,31.3858,31.4838,31.059,31.1162,17500.0
2011-10-04 09:35:00,38.07,38.83,38.06,38.55,14600.0,31.0999,31.7207,31.0917,31.492,14600.0
2011-10-04 09:40:00,38.62,38.74,38.35,38.57,11100.0,31.5492,31.6472,31.3286,31.5083,11100.0
2011-10-04 09:45:00,38.5,38.63,38.4,38.53,7800.0,31.4512,31.5574,31.3695,31.4757,7800.0
2011-10-04 09:50:00,38.51,38.6,38.4,38.46,46300.0,31.4593,31.5329,31.3695,31.4185,46300.0
2011-10-04 09:55:00,38.51,38.72,38.4,38.72,42300.0,31.4593,31.6309,31.3695,31.6309,42300.0
2011-10-04 10:00:00,38.77,38.96,38.46,38.51,19400.0,31.6717,31.8269,31.4185,31.4593,19400.0
2011-10-04 10:05:00,38.5,38.82,38.35,38.73,16000.0,31.4512,31.7126,31.3286,31.6391,16000.0
2011-10-04 10:10:00,38.65,39.08,38.65,38.93,11000.0,31.5737,31.925,31.5737,31.8024,11000.0
2011-10-04 10:15:00,38.95,39.04,38.79,38.96,42500.0,31.8188,31.8923,31.6881,31.8269,42500.0
2011-10-04 10:20:00,38.94,38.98,38.79,38.85,18800.0,31.8106,31.8433,31.6881,31.7371,18800.0
2011-10-04 10:25:00,38.74,38.76,38.51,38.6,16200.0,31.6472,31.6636,31.4593,31.5329,16200.0
2011-10-04 10:30:00,38.58,38.89,38.58,38.65,12100.0,31.5165,31.7698,31.5165,31.5737,12100.0
2011-10-04 10:35:00,38.67,38.81,38.46,38.79,15100.0,31.59,31.7044,31.4185,31.6881,15100.0
2011-10-04 10:40:00,38.78,39.07,38.78,39.06,7500.0,31.6799,31.9168,31.6799,31.9086,7500.0
2011-10-04 10:45:00,39.1,39.32,38.9,39.31,9200.0,31.9413,32.121,31.7779,32.1129,9200.0
2011-10-04 10:50:00,39.23,39.23,39.05,39.1,17500.0,32.0475,32.0475,31.9005,31.9413,17500.0
2011-10-04 10:55:00,39.19,39.24,39.14,39.18,17300.0,32.0148,32.0557,31.974,32.0067,17300.0
2011-10-04 11:00:00,39.19,39.23,39.02,39.12,12900.0,32.0148,32.0475,31.876,31.9576,12900.0
2011-10-04 11:05:00,39.12,39.34,39.12,39.34,23300.0,31.9576,32.1374,31.9576,32.1374,23300.0
2011-10-04 11:10:00,39.29,39.49,39.23,39.47,7300.0,32.0965,32.2599,32.0475,32.2436,7300.0
2011-10-04 11:15:00,39.5,39.5,39.25,39.3,8800.0,32.2681,32.2681,32.0638,32.1047,8800.0
2011-10-04 11:20:00,39.3,39.57,39.27,39.36,16000.0,32.1047,32.3253,32.0802,32.1537,16000.0
2011-10-04 11:25:00,39.3,39.37,39.26,39.32,8500.0,32.1047,32.1619,32.072,32.121,8500.0
2011-10-04 11:30:00,39.33,39.33,39.11,39.19,5200.0,32.1292,32.1292,31.9495,32.0148,5200.0
2011-10-04 11:35:00,39.14,39.15,38.83,38.86,8300.0,31.974,31.9822,31.7207,31.7453,8300.0
2011-10-04 11:40:00,38.87,39.08,38.87,39.08,10500.0,31.7534,31.925,31.7534,31.925,10500.0
2011-10-04 11:45:00,39.07,39.09,38.92,39.03,9500.0,31.9168,31.9331,31.7943,31.8841,9500.0
2011-10-04 11:50:00,39.06,39.34,39.06,39.31,13200.0,31.9086,32.1374,31.9086,32.1129,13200.0
2011-10-04 11:55:00,39.22,39.32,39.14,39.32,24700.0,32.0393,32.121,31.974,32.121,24700.0
2011-10-04 12:00:00,39.44,39.61,39.37,39.5,19800.0,32.2191,32.3579,32.1619,32.2681,19800.0
2011-10-04 12:05:00,39.5,39.55,39.36,39.51,40900.0,32.2681,32.3089,32.1537,32.2762,40900.0
2011-10-04 12:10:00,39.52,39.53,39.41,39.51,15800.0,32.2844,32.2926,32.1946,32.2762,15800.0
2011-10-04 12:15:00,39.51,39.53,39.3,39.44,37900.0,32.2762,32.2926,32.1047,32.2191,37900.0
2011-10-04 12:20:00,39.47,39.53,39.38,39.49,19200.0,32.2436,32.2926,32.17,32.2599,19200.0
2011-10-04 12:25:00,39.53,39.53,39.22,39.27,31000.0,32.2926,32.2926,32.0393,32.0802,31000.0
2011-10-04 12:30:00,39.22,39.26,39.04,39.12,15500.0,32.0393,32.072,31.8923,31.9576,15500.0
2011-10-04 12:35:00,39.1,39.36,39.09,39.27,28400.0,31.9413,32.1537,31.9331,32.0802,28400.0
2011-10-04 12:40:00,39.3,39.41,39.17,39.36,3000.0,32.1047,32.1946,31.9985,32.1537,3000.0
2011-10-04 12:45:00,39.34,39.39,39.24,39.28,5100.0,32.1374,32.1782,32.0557,32.0884,5100.0
2011-10-04 12:50:00,39.25,39.3,39.21,39.29,11700.0,32.0638,32.1047,32.0312,32.0965,11700.0
2011-10-04 12:55:00,39.26,39.31,39.21,39.27,20400.0,32.072,32.1129,32.0312,32.0802,20400.0
2011-10-04 13:00:00,39.27,39.33,39.17,39.2,29300.0,32.0802,32.1292,31.9985,32.023,29300.0
2011-10-04 13:05:00,39.18,39.28,39.06,39.28,12100.0,32.0067,32.0884,31.9086,32.0884,12100.0
2011-10-04 13:10:00,39.23,39.23,38.79,38.8,8500.0,32.0475,32.0475,31.6881,31.6962,8500.0
2011-10-04 13:15:00,38.86,39.07,38.85,38.88,27400.0,31.7453,31.9168,31.7371,31.7616,27400.0
2011-10-04 13:20:00,38.86,38.94,38.81,38.94,7500.0,31.7453,31.8106,31.7044,31.8106,7500.0
2011-10-04 13:25:00,38.98,39.01,38.82,38.98,6600.0,31.8433,31.8678,31.7126,31.8433,6600.0
2011-10-04 13:30:00,38.98,39.16,38.98,39.09,5200.0,31.8433,31.9903,31.8433,31.9331,5200.0
2011-10-04 13:35:00,39.08,39.08,38.81,38.81,8500.0,31.925,31.925,31.7044,31.7044,8500.0
2011-10-04 13:40:00,38.83,38.86,38.65,38.69,30900.0,31.7207,31.7453,31.5737,31.6064,30900.0
2011-10-04 13:45:00,38.71,38.95,38.69,38.94,24700.0,31.6227,31.8188,31.6064,31.8106,24700.0
2011-10-04 13:50:00,38.96,39.05,38.81,38.81,7700.0,31.8269,31.9005,31.7044,31.7044,7700.0
2011-10-04 13:55:00,38.76,38.9,38.44,38.48,25300.0,31.6636,31.7779,31.4021,31.4348,25300.0
2011-10-04 14:00:00,38.5,38.66,38.48,38.57,23100.0,31.4512,31.5819,31.4348,31.5083,23100.0
2011-10-04 14:05:00,38.58,38.63,38.52,38.58,26900.0,31.5165,31.5574,31.4675,31.5165,26900.0
2011-10-04 14:10:00,38.57,38.57,38.45,38.52,10800.0,31.5083,31.5083,31.4103,31.4675,10800.0
2011-10-04 14:15:00,38.48,38.51,38.44,38.51,16400.0,31.4348,31.4593,31.4021,31.4593,16400.0
2011-10-04 14:20:00,38.47,38.55,38.34,38.53,26100.0,31.4267,31.492,31.3205,31.4757,26100.0
2011-10-04 14:25:00,38.55,38.68,38.51,38.67,8500.0,31.492,31.5982,31.4593,31.59,8500.0
2011-10-04 14:30:00,38.67,38.86,38.67,38.86,9700.0,31.59,31.7453,31.59,31.7453,9700.0
2011-10-04 14:35:00,38.86,38.95,38.67,38.72,10900.0,31.7453,31.8188,31.59,31.6309,10900.0
2011-10-04 14:40:00,38.69,38.71,38.49,38.62,26200.0,31.6064,31.6227,31.443,31.5492,26200.0
2011-10-04 14:45:00,38.65,38.67,38.48,38.59,30400.0,31.5737,31.59,31.4348,31.5247,30400.0
2011-10-04 14:50:00,38.61,38.61,38.29,38.31,22700.0,31.541,31.541,31.2796,31.2959,22700.0
2011-10-04 14:55:00,38.3,38.38,38.1,38.1,69000.0,31.2878,31.3531,31.1244,31.1244,69000.0
2011-10-04 15:00:00,38.12,38.5,38.11,38.37,28200.0,31.1407,31.4512,31.1326,31.345,28200.0
2011-10-04 15:05:00,38.36,38.5,38.21,38.23,43700.0,31.3368,31.4512,31.2143,31.2306,43700.0
2011-10-04 15:10:00,38.22,38.34,38.21,38.3,16300.0,31.2224,31.3205,31.2143,31.2878,16300.0
2011-10-04 15:15:00,38.31,38.33,38.16,38.28,52600.0,31.2959,31.3123,31.1734,31.2714,52600.0
2011-10-04 15:20:00,38.29,38.62,38.24,38.53,19600.0,31.2796,31.5492,31.2388,31.4757,19600.0
2011-10-04 15:25:00,38.55,38.91,38.54,38.72,24100.0,31.492,31.7861,31.4838,31.6309,24100.0
2011-10-04 15:30:00,38.71,39.07,38.71,38.89,38500.0,31.6227,31.9168,31.6227,31.7698,38500.0
2011-10-04 15:35:00,38.88,39.17,38.81,39.02,28900.0,31.7616,31.9985,31.7044,31.876,28900.0
2011-10-04 15:40:00,38.97,39.47,38.88,39.37,41500.0,31.8351,32.2436,31.7616,32.1619,41500.0
2011-10-04 15:45:00,39.37,39.77,39.3,39.74,51400.0,32.1619,32.4886,32.1047,32.4641,51400.0
2011-10-04 15:50:00,39.75,39.88,39.64,39.85,78800.0,32.4723,32.5785,32.3824,32.554,78800.0
2011-10-04 15:55:00,39.87,40.32,39.79,40.25,116900.0,32.5703,32.9379,32.505,32.8808,116900.0
2011-10-05 09:30:00,40.52,40.82,40.35,40.39,10000.0,33.1013,33.3464,32.9625,32.9951,10000.0
2011-10-05 09:35:00,40.39,40.52,39.92,40.2,8000.0,32.9951,33.1013,32.6112,32.8399,8000.0
2011-10-05 09:40:00,40.15,40.38,40.05,40.32,12000.0,32.7991,32.987,32.7174,32.9379,12000.0
2011-10-05 09:45:00,40.24,40.24,39.88,40.02,10100.0,32.8726,32.8726,32.5785,32.6929,10100.0
2011-10-05 09:50:00,40.02,40.18,39.85,40.0,8300.0,32.6929,32.8236,32.554,32.6765,8300.0
2011-10-05 09:55:00,40.0,40.12,39.89,40.0,7100.0,32.6765,32.7746,32.5867,32.6765,7100.0
2011-10-05 10:00:00,39.97,40.4,39.92,40.38,14100.0,32.652,33.0033,32.6112,32.987,14100.0
2011-10-05 10:05:00,40.43,40.56,40.35,40.42,10300.0,33.0278,33.134,32.9625,33.0196,10300.0
2011-10-05 10:10:00,40.37,40.63,40.26,40.63,7800.0,32.9788,33.1912,32.8889,33.1912,7800.0
2011-10-05 10:15:00,40.63,40.7,40.41,40.43,8600.0,33.1912,33.2484,33.0115,33.0278,8600.0
2011-10-05 10:20:00,40.39,40.87,40.39,40.83,12700.0,32.9951,33.3872,32.9951,33.3546,12700.0
2011-10-05 10:25:00,40.82,40.85,40.5,40.53,12200.0,33.3464,33.3709,33.085,33.1095,12200.0
2011-10-05 10:30:00,40.53,40.74,40.53,40.66,8000.0,33.1095,33.281,33.1095,33.2157,8000.0
2011-10-05 10:35:00,40.68,40.9,40.68,40.82,6500.0,33.232,33.4118,33.232,33.3464,6500.0
2011-10-05 10:40:00,40.86,41.07,40.8,40.95,46900.0,33.3791,33.5506,33.3301,33.4526,46900.0
2011-10-05 10:45:00,40.96,41.02,40.73,40.94,19300.0,33.4608,33.5098,33.2729,33.4444,19300.0
2011-10-05 10:50:00,40.96,41.22,40.89,41.15,14400.0,33.4608,33.6732,33.4036,33.616,14400.0
2011-10-05 10:55:00,41.15,41.4,41.12,41.39,27200.0,33.616,33.8202,33.5915,33.812,27200.0
2011-10-05 11:00:00,41.4,41.5,41.36,41.5,26900.0,33.8202,33.9019,33.7875,33.9019,26900.0
2011-10-05 11:05:00,41.5,41.56,41.27,41.27,16700.0,33.9019,33.9509,33.714,33.714,16700.0
2011-10-05 11:10:00,41.27,41.31,41.18,41.18,14400.0,33.714,33.7467,33.6405,33.6405,14400.0
2011-10-05 11:15:00,41.12,41.21,41.1,41.12,14300.0,33.5915,33.665,33.5751,33.5915,14300.0
2011-10-05 11:20:00,41.14,41.33,41.14,41.32,8700.0,33.6078,33.763,33.6078,33.7549,8700.0
2011-10-05 11:25:00,41.31,41.59,41.29,41.38,22300.0,33.7467,33.9754,33.7304,33.8039,22300.0
2011-10-05 11:30:00,41.38,41.57,41.38,41.48,13500.0,33.8039,33.9591,33.8039,33.8856,13500.0
2011-10-05 11:35:00,41.49,41.74,41.49,41.63,19800.0,33.8937,34.098,33.8937,34.0081,19800.0
2011-10-05 11:40:00,41.61,41.61,41.39,41.48,27300.0,33.9918,33.9918,33.812,33.8856,27300.0
2011-10-05 11:45:00,41.48,41.65,41.38,41.64,21400.0,33.8856,34.0244,33.8039,34.0163,21400.0
2011-10-05 11:50:00,41.6,41.66,41.56,41.63,8900.0,33.9836,34.0326,33.9509,34.0081,8900.0
2011-10-05 11:55:00,41.66,41.73,41.55,41.55,26800.0,34.0326,34.0898,33.9427,33.9427,26800.0
2011-10-05 12:00:00,41.6,41.66,41.49,41.49,11100.0,33.9836,34.0326,33.8937,33.8937,11100.0
2011-10-05 12:05:00,41.5,41.61,41.46,41.48,9900.0,33.9019,33.9918,33.8692,33.8856,9900.0
2011-10-05 12:10:00,41.44,41.45,41.35,41.45,5000.0,33.8529,33.8611,33.7794,33.8611,5000.0
2011-10-05 12:15:00,41.46,41.5,41.2,41.21,5400.0,33.8692,33.9019,33.6568,33.665,5400.0
2011-10-05 12:20:00,41.16,41.21,41.05,41.17,6600.0,33.6242,33.665,33.5343,33.6323,6600.0
2011-10-05 12:25:00,41.15,41.15,40.88,40.88,10800.0,33.616,33.616,33.3954,33.3954,10800.0
2011-10-05 12:30:00,40.87,41.1,40.84,41.1,12100.0,33.3872,33.5751,33.3627,33.5751,12100.0
2011-10-05 12:35:00,41.11,41.19,41.04,41.04,2700.0,33.5833,33.6487,33.5261,33.5261,2700.0
2011-10-05 12:40:00,41.03,41.21,40.99,41.08,5100.0,33.518,33.665,33.4853,33.5588,5100.0
2011-10-05 12:45:00,41.03,41.15,40.91,41.15,3300.0,33.518,33.616,33.4199,33.616,3300.0
2011-10-05 12:50:00,41.19,41.34,41.19,41.26,5000.0,33.6487,33.7712,33.6487,33.7058,5000.0
2011-10-05 12:55:00,41.25,41.26,41.08,41.21,4800.0,33.6977,33.7058,33.5588,33.665,4800.0
2011-10-05 13:00:00,41.19,41.29,41.17,41.27,2700.0,33.6487,33.7304,33.6323,33.714,2700.0
2011-10-05 13:05:00,41.28,41.37,41.28,41.37,5100.0,33.7222,33.7957,33.7222,33.7957,5100.0
2011-10-05 13:10:00,41.31,41.31,41.15,41.19,7400.0,33.7467,33.7467,33.616,33.6487,7400.0
2011-10-05 13:15:00,41.22,41.56,41.22,41.52,14100.0,33.6732,33.9509,33.6732,33.9182,14100.0
2011-10-05 13:20:00,41.51,41.58,41.4,41.45,17800.0,33.9101,33.9673,33.8202,33.8611,17800.0
2011-10-05 13:25:00,41.42,41.53,41.4,41.5,10400.0,33.8365,33.9264,33.8202,33.9019,10400.0
2011-10-05 13:30:00,41.52,41.62,41.5,41.5,6500.0,33.9182,33.9999,33.9019,33.9019,6500.0
2011-10-05 13:35:00,41.52,41.64,41.46,41.5,19900.0,33.9182,34.0163,33.8692,33.9019,19900.0
2011-10-05 13:40:00,41.54,41.7,41.54,41.6,13300.0,33.9346,34.0653,33.9346,33.9836,13300.0
2011-10-05 13:45:00,41.63,41.79,41.63,41.73,3000.0,34.0081,34.1388,34.0081,34.0898,3000.0
2011-10-05 13:50:00,41.73,41.94,41.69,41.94,7600.0,34.0898,34.2613,34.0571,34.2613,7600.0
2011-10-05 13:55:00,41.91,42.07,41.82,41.89,8000.0,34.2368,34.3675,34.1633,34.2205,8000.0
2011-10-05 14:00:00,41.89,42.0,41.8,41.89,6600.0,34.2205,34.3104,34.147,34.2205,6600.0
2011-10-05 14:05:00,41.88,41.9,41.75,41.8,8700.0,34.2123,34.2287,34.1061,34.147,8700.0
2011-10-05 14:10:00,41.83,41.9,41.75,41.9,24900.0,34.1715,34.2287,34.1061,34.2287,24900.0
2011-10-05 14:15:00,41.92,42.06,41.92,42.06,10400.0,34.245,34.3594,34.245,34.3594,10400.0
2011-10-05 14:20:00,42.06,42.24,41.95,42.19,66100.0,34.3594,34.5064,34.2695,34.4656,66100.0
2011-10-05 14:25:00,42.21,42.31,42.12,42.2,37600.0,34.4819,34.5636,34.4084,34.4737,37600.0
2011-10-05 14:30:00,42.21,42.25,41.92,41.92,18400.0,34.4819,34.5146,34.245,34.245,18400.0
2011-10-05 14:35:00,41.92,42.0,41.83,41.95,18700.0,34.245,34.3104,34.1715,34.2695,18700.0
2011-10-05 14:40:00,41.98,42.16,41.97,42.15,6600.0,34.294,34.4411,34.2859,34.4329,6600.0
2011-10-05 14:45:00,42.16,42.43,42.15,42.4,19600.0,34.4411,34.6616,34.4329,34.6371,19600.0
2011-10-05 14:50:00,42.4,42.52,42.33,42.42,16800.0,34.6371,34.7352,34.5799,34.6535,16800.0
2011-10-05 14:55:00,42.42,42.5,42.39,42.47,17500.0,34.6535,34.7188,34.629,34.6943,17500.0
2011-10-05 15:00:00,42.5,42.5,42.08,42.17,14100.0,34.7188,34.7188,34.3757,34.4492,14100.0
2011-10-05 15:05:00,42.15,42.37,42.13,42.28,21900.0,34.4329,34.6126,34.4166,34.5391,21900.0
2011-10-05 15:10:00,42.27,42.39,42.24,42.39,27900.0,34.5309,34.629,34.5064,34.629,27900.0
2011-10-05 15:15:00,42.37,42.54,42.29,42.47,18400.0,34.6126,34.7515,34.5473,34.6943,18400.0
2011-10-05 15:20:00,42.52,42.54,42.19,42.2,28300.0,34.7352,34.7515,34.4656,34.4737,28300.0
2011-10-05 15:25:00,42.22,42.36,42.16,42.27,18100.0,34.4901,34.6044,34.4411,34.5309,18100.0
2011-10-05 15:30:00,42.28,42.69,42.28,42.66,29200.0,34.5391,34.874,34.5391,34.8495,29200.0
2011-10-05 15:35:00,42.67,42.94,42.61,42.9,28900.0,34.8577,35.0783,34.8087,35.0456,28900.0
2011-10-05 15:40:00,42.88,42.92,42.77,42.9,25600.0,35.0292,35.0619,34.9394,35.0456,25600.0
2011-10-05 15:45:00,42.86,42.86,42.28,42.32,58000.0,35.0129,35.0129,34.5391,34.5718,58000.0
2011-10-05 15:50:00,42.32,42.55,42.3,42.38,65900.0,34.5718,34.7597,34.5554,34.6208,65900.0
2011-10-05 15:55:00,42.37,42.53,42.35,42.45,88500.0,34.6126,34.7433,34.5963,34.678,88500.0
2011-10-06 09:30:00,42.23,42.29,42.06,42.25,12600.0,34.4982,34.5473,34.3594,34.5146,12600.0
2011-10-06 09:35:00,42.25,42.58,42.13,42.49,11300.0,34.5146,34.7842,34.4166,34.7106,11300.0
2011-10-06 09:40:00,42.49,42.6,42.39,42.4,9700.0,34.7106,34.8005,34.629,34.6371,9700.0
2011-10-06 09:45:00,42.4,42.49,41.79,41.86,14600.0,34.6371,34.7106,34.1388,34.196,14600.0
2011-10-06 09:50:00,41.87,41.96,41.62,41.96,10200.0,34.2042,34.2777,33.9999,34.2777,10200.0
2011-10-06 09:55:00,41.92,42.12,41.64,42.09,8900.0,34.245,34.4084,34.0163,34.3839,8900.0
2011-10-06 10:00:00,42.09,42.18,41.78,42.18,7700.0,34.3839,34.4574,34.1306,34.4574,7700.0
2011-10-06 10:05:00,42.15,42.23,42.06,42.23,7000.0,34.4329,34.4982,34.3594,34.4982,7000.0
2011-10-06 10:10:00,42.24,42.54,42.21,42.46,13700.0,34.5064,34.7515,34.4819,34.6861,13700.0
2011-10-06 10:15:00,42.46,42.5,42.26,42.35,8300.0,34.6861,34.7188,34.5228,34.5963,8300.0
2011-10-06 10:20:00,42.36,42.42,42.31,42.37,12600.0,34.6044,34.6535,34.5636,34.6126,12600.0
2011-10-06 10:25:00,42.4,42.4,42.06,42.12,16800.0,34.6371,34.6371,34.3594,34.4084,16800.0
2011-10-06 10:30:00,42.12,42.4,42.09,42.35,11800.0,34.4084,34.6371,34.3839,34.5963,11800.0
2011-10-06 10:35:00,42.35,42.5,42.21,42.35,13900.0,34.5963,34.7188,34.4819,34.5963,13900.0
2011-10-06 10:40:00,42.34,42.47,42.23,42.38,17500.0,34.5881,34.6943,34.4982,34.6208,17500.0
2011-10-06 10:45:00,42.44,42.49,42.32,42.35,17300.0,34.6698,34.7106,34.5718,34.5963,17300.0
2011-10-06 10:50:00,42.36,42.46,42.28,42.44,9000.0,34.6044,34.6861,34.5391,34.6698,9000.0
2011-10-06 10:55:00,42.41,42.49,42.31,42.38,18000.0,34.6453,34.7106,34.5636,34.6208,18000.0
2011-10-06 11:00:00,42.39,42.55,42.3,42.52,11400.0,34.629,34.7597,34.5554,34.7352,11400.0
2011-10-06 11:05:00,42.5,42.69,42.41,42.69,13700.0,34.7188,34.874,34.6453,34.874,13700.0
2011-10-06 11:10:00,42.7,42.86,42.67,42.84,11900.0,34.8822,35.0129,34.8577,34.9966,11900.0
2011-10-06 11:15:00,42.85,42.9,42.61,42.61,9400.0,35.0047,35.0456,34.8087,34.8087,9400.0
2011-10-06 11:20:00,42.61,42.66,42.43,42.58,6500.0,34.8087,34.8495,34.6616,34.7842,6500.0
2011-10-06 11:25:00,42.55,42.84,42.52,42.84,5500.0,34.7597,34.9966,34.7352,34.9966,5500.0
2011-10-06 11:30:00,42.82,43.0,42.82,42.87,21700.0,34.9802,35.1273,34.9802,35.0211,21700.0
2011-10-06 11:35:00,42.88,42.98,42.76,42.95,9100.0,35.0292,35.1109,34.9312,35.0864,9100.0
2011-10-06 11:40:00,42.95,43.03,42.8,43.03,13800.0,35.0864,35.1518,34.9639,35.1518,13800.0
2011-10-06 11:45:00,43.04,43.08,42.85,42.87,5800.0,35.1599,35.1926,35.0047,35.0211,5800.0
2011-10-06 11:50:00,42.88,42.95,42.88,42.91,4700.0,35.0292,35.0864,35.0292,35.0538,4700.0
2011-10-06 11:55:00,42.91,43.04,42.91,43.01,2300.0,35.0538,35.1599,35.0538,35.1354,2300.0
2011-10-06 12:00:00,43.03,43.17,42.98,43.07,9600.0,35.1518,35.2661,35.1109,35.1845,9600.0
2011-10-06 12:05:00,43.08,43.16,43.04,43.07,5400.0,35.1926,35.258,35.1599,35.1845,5400.0
2011-10-06 12:10:00,43.07,43.2,43.0,43.2,5900.0,35.1845,35.2907,35.1273,35.2907,5900.0
2011-10-06 12:15:00,43.19,43.28,43.1,43.28,12700.0,35.2825,35.356,35.209,35.356,12700.0
2011-10-06 12:20:00,43.25,43.44,43.24,43.42,10100.0,35.3315,35.4867,35.3233,35.4704,10100.0
2011-10-06 12:25:00,43.45,43.45,43.26,43.31,6900.0,35.4949,35.4949,35.3397,35.3805,6900.0
2011-10-06 12:30:00,43.34,43.5,43.31,43.33,15600.0,35.405,35.5357,35.3805,35.3969,15600.0
2011-10-06 12:35:00,43.34,43.45,43.28,43.33,11600.0,35.405,35.4949,35.356,35.3969,11600.0
2011-10-06 12:40:00,43.38,43.48,43.23,43.25,19100.0,35.4377,35.5194,35.3152,35.3315,19100.0
2011-10-06 12:45:00,43.22,43.23,43.01,43.1,20100.0,35.307,35.3152,35.1354,35.209,20100.0
2011-10-06 12:50:00,43.12,43.14,42.99,43.05,6700.0,35.2253,35.2416,35.1191,35.1681,6700.0
2011-10-06 12:55:00,43.07,43.13,42.98,43.01,19900.0,35.1845,35.2335,35.1109,35.1354,19900.0
2011-10-06 13:00:00,43.03,43.08,42.84,42.87,9100.0,35.1518,35.1926,34.9966,35.0211,9100.0
2011-10-06 13:05:00,42.86,42.96,42.74,42.92,7500.0,35.0129,35.0946,34.9149,35.0619,7500.0
2011-10-06 13:10:00,42.93,42.95,42.84,42.86,35700.0,35.0701,35.0864,34.9966,35.0129,35700.0
2011-10-06 13:15:00,42.89,42.9,42.75,42.86,4500.0,35.0374,35.0456,34.923,35.0129,4500.0
2011-10-06 13:20:00,42.84,42.98,42.81,42.98,7100.0,34.9966,35.1109,34.9721,35.1109,7100.0
2011-10-06 13:25:00,42.97,42.98,42.8,42.82,3800.0,35.1028,35.1109,34.9639,34.9802,3800.0
2011-10-06 13:30:00,42.83,42.94,42.76,42.89,7200.0,34.9884,35.0783,34.9312,35.0374,7200.0
2011-10-06 13:35:00,42.84,42.84,42.62,42.73,2900.0,34.9966,34.9966,34.8168,34.9067,2900.0
2011-10-06 13:40:00,42.63,42.74,42.47,42.47,4500.0,34.825,34.9149,34.6943,34.6943,4500.0
2011-10-06 13:45:00,42.5,42.76,42.43,42.76,23200.0,34.7188,34.9312,34.6616,34.9312,23200.0
2011-10-06 13:50:00,42.75,42.9,42.72,42.81,6100.0,34.923,35.0456,34.8985,34.9721,6100.0
2011-10-06 13:55:00,42.82,42.83,42.63,42.69,2900.0,34.9802,34.9884,34.825,34.874,2900.0
2011-10-06 14:00:00,42.75,42.81,42.58,42.8,4700.0,34.923,34.9721,34.7842,34.9639,4700.0
2011-10-06 14:05:00,42.88,43.0,42.88,42.99,8300.0,35.0292,35.1273,35.0292,35.1191,8300.0
2011-10-06 14:10:00,43.0,43.06,43.0,43.06,15100.0,35.1273,35.1763,35.1273,35.1763,15100.0
2011-10-06 14:15:00,43.04,43.07,42.95,43.07,6200.0,35.1599,35.1845,35.0864,35.1845,6200.0
2011-10-06 14:20:00,43.09,43.11,43.0,43.08,5200.0,35.2008,35.2171,35.1273,35.1926,5200.0
2011-10-06 14:25:00,43.09,43.13,42.94,42.99,5200.0,35.2008,35.2335,35.0783,35.1191,5200.0
2011-10-06 14:30:00,42.98,43.07,42.88,42.88,4500.0,35.1109,35.1845,35.0292,35.0292,4500.0
2011-10-06 14:35:00,42.88,42.94,42.86,42.87,9200.0,35.0292,35.0783,35.0129,35.0211,9200.0
2011-10-06 14:40:00,42.85,42.97,42.85,42.95,4900.0,35.0047,35.1028,35.0047,35.0864,4900.0
2011-10-06 14:45:00,42.96,42.99,42.85,42.85,6900.0,35.0946,35.1191,35.0047,35.0047,6900.0
2011-10-06 14:50:00,42.86,42.99,42.78,42.99,5000.0,35.0129,35.1191,34.9476,35.1191,5000.0
2011-10-06 14:55:00,42.99,43.0,42.92,42.97,4900.0,35.1191,35.1273,35.0619,35.1028,4900.0
2011-10-06 15:00:00,42.97,42.97,42.84,42.9,8700.0,35.1028,35.1028,34.9966,35.0456,8700.0
2011-10-06 15:05:00,42.93,43.04,42.89,43.04,6000.0,35.0701,35.1599,35.0374,35.1599,6000.0
2011-10-06 15:10:00,43.06,43.12,42.81,42.81,11200.0,35.1763,35.2253,34.9721,34.9721,11200.0
2011-10-06 15:15:00,42.79,42.88,42.67,42.77,9200.0,34.9557,35.0292,34.8577,34.9394,9200.0
2011-10-06 15:20:00,42.77,42.83,42.66,42.68,11600.0,34.9394,34.9884,34.8495,34.8659,11600.0
2011-10-06 15:25:00,42.67,42.89,42.67,42.67,32500.0,34.8577,35.0374,34.8577,34.8577,32500.0
2011-10-06 15:30:00,42.64,42.91,42.62,42.7,29900.0,34.8332,35.0538,34.8168,34.8822,29900.0
2011-10-06 15:35:00,42.69,42.84,42.62,42.72,26600.0,34.874,34.9966,34.8168,34.8985,26600.0
2011-10-06 15:40:00,42.73,42.96,42.71,42.96,67300.0,34.9067,35.0946,34.8904,35.0946,67300.0
2011-10-06 15:45:00,42.95,42.96,42.8,42.91,21800.0,35.0864,35.0946,34.9639,35.0538,21800.0
2011-10-06 15:50:00,42.91,42.95,42.82,42.89,19500.0,35.0538,35.0864,34.9802,35.0374,19500.0
2011-10-06 15:55:00,42.89,43.02,42.87,42.99,40200.0,35.0374,35.1436,35.0211,35.1191,40200.0
2011-10-07 09:30:00,43.18,43.45,42.96,43.34,15500.0,35.2743,35.4949,35.0946,35.405,15500.0
2011-10-07 09:35:00,43.31,43.42,42.85,42.94,40200.0,35.3805,35.4704,35.0047,35.0783,40200.0
2011-10-07 09:40:00,42.83,43.0,42.65,42.95,5200.0,34.9884,35.1273,34.8414,35.0864,5200.0
2011-10-07 09:45:00,42.88,42.88,42.55,42.77,4000.0,35.0292,35.0292,34.7597,34.9394,4000.0
2011-10-07 09:50:00,42.77,42.82,42.41,42.7,9200.0,34.9394,34.9802,34.6453,34.8822,9200.0
2011-10-07 09:55:00,42.71,42.8,42.56,42.63,8200.0,34.8904,34.9639,34.7678,34.825,8200.0
2011-10-07 10:00:00,42.61,42.8,42.43,42.72,9300.0,34.8087,34.9639,34.6616,34.8985,9300.0
2011-10-07 10:05:00,42.76,42.76,42.41,42.46,28800.0,34.9312,34.9312,34.6453,34.6861,28800.0
2011-10-07 10:10:00,42.46,42.74,42.36,42.71,41500.0,34.6861,34.9149,34.6044,34.8904,41500.0
2011-10-07 10:15:00,42.72,42.75,42.61,42.69,33000.0,34.8985,34.923,34.8087,34.874,33000.0
2011-10-07 10:20:00,42.67,43.08,42.6,42.99,19400.0,34.8577,35.1926,34.8005,35.1191,19400.0
2011-10-07 10:25:00,43.06,43.14,42.96,43.01,32400.0,35.1763,35.2416,35.0946,35.1354,32400.0
2011-10-07 10:30:00,43.02,43.28,43.0,43.05,14600.0,35.1436,35.356,35.1273,35.1681,14600.0
2011-10-07 10:35:00,43.0,43.03,42.78,42.78,26100.0,35.1273,35.1518,34.9476,34.9476,26100.0
2011-10-07 10:40:00,42.75,42.95,42.68,42.85,10900.0,34.923,35.0864,34.8659,35.0047,10900.0
2011-10-07 10:45:00,42.78,42.93,42.65,42.76,12400.0,34.9476,35.0701,34.8414,34.9312,12400.0
2011-10-07 10:50:00,42.75,42.8,42.58,42.67,7400.0,34.923,34.9639,34.7842,34.8577,7400.0
2011-10-07 10:55:00,42.67,42.68,42.33,42.34,9800.0,34.8577,34.8659,34.5799,34.5881,9800.0
2011-10-07 11:00:00,42.34,42.5,42.34,42.4,18000.0,34.5881,34.7188,34.5881,34.6371,18000.0
2011-10-07 11:05:00,42.36,42.41,42.21,42.31,14300.0,34.6044,34.6453,34.4819,34.5636,14300.0
2011-10-07 11:10:00,42.35,42.36,42.01,42.07,7100.0,34.5963,34.6044,34.3185,34.3675,7100.0
2011-10-07 11:15:00,42.06,42.3,42.06,42.3,9000.0,34.3594,34.5554,34.3594,34.5554,9000.0
2011-10-07 11:20:00,42.29,42.39,42.15,42.38,7300.0,34.5473,34.629,34.4329,34.6208,7300.0
2011-10-07 11:25:00,42.38,42.41,42.22,42.22,7700.0,34.6208,34.6453,34.4901,34.4901,7700.0
2011-10-07 11:30:00,42.24,42.37,42.2,42.24,14100.0,34.5064,34.6126,34.4737,34.5064,14100.0
2011-10-07 11:35:00,42.28,42.28,42.15,42.17,6700.0,34.5391,34.5391,34.4329,34.4492,6700.0
2011-10-07 11:40:00,42.18,42.4,42.18,42.32,18300.0,34.4574,34.6371,34.4574,34.5718,18300.0
2011-10-07 11:45:00,42.25,42.32,42.14,42.16,2400.0,34.5146,34.5718,34.4247,34.4411,2400.0
2011-10-07 11:50:00,42.17,42.23,42.14,42.22,2500.0,34.4492,34.4982,34.4247,34.4901,2500.0
2011-10-07 11:55:00,42.25,42.28,42.1,42.2,4900.0,34.5146,34.5391,34.3921,34.4737,4900.0
2011-10-07 12:00:00,42.22,42.22,41.82,42.09,26900.0,34.4901,34.4901,34.1633,34.3839,26900.0
2011-10-07 12:05:00,42.11,42.28,42.09,42.18,8100.0,34.4002,34.5391,34.3839,34.4574,8100.0
2011-10-07 12:10:00,42.23,42.23,42.0,42.2,4800.0,34.4982,34.4982,34.3104,34.4737,4800.0
2011-10-07 12:15:00,42.17,42.17,41.75,41.75,4600.0,34.4492,34.4492,34.1061,34.1061,4600.0
2011-10-07 12:20:00,41.77,41.85,41.55,41.67,12600.0,34.1225,34.1878,33.9427,34.0408,12600.0
2011-10-07 12:25:00,41.63,41.77,41.57,41.7,14100.0,34.0081,34.1225,33.9591,34.0653,14100.0
2011-10-07 12:30:00,41.68,41.9,41.57,41.88,21700.0,34.0489,34.2287,33.9591,34.2123,21700.0
2011-10-07 12:35:00,41.87,42.01,41.8,41.84,7200.0,34.2042,34.3185,34.147,34.1797,7200.0
2011-10-07 12:40:00,41.91,41.95,41.69,41.69,4700.0,34.2368,34.2695,34.0571,34.0571,4700.0
2011-10-07 12:45:00,41.73,41.92,41.72,41.85,4800.0,34.0898,34.245,34.0816,34.1878,4800.0
2011-10-07 12:50:00,41.91,41.96,41.68,41.77,10300.0,34.2368,34.2777,34.0489,34.1225,10300.0
2011-10-07 12:55:00,41.76,41.86,41.75,41.79,7200.0,34.1143,34.196,34.1061,34.1388,7200.0
2011-10-07 13:00:00,41.78,41.93,41.75,41.85,4600.0,34.1306,34.2532,34.1061,34.1878,4600.0
2011-10-07 13:05:00,41.86,41.86,41.64,41.67,9000.0,34.196,34.196,34.0163,34.0408,9000.0
2011-10-07 13:10:00,41.67,41.71,41.62,41.69,18800.0,34.0408,34.0735,33.9999,34.0571,18800.0
2011-10-07 13:15:00,41.68,41.71,41.64,41.69,9100.0,34.0489,34.0735,34.0163,34.0571,9100.0
2011-10-07 13:20:00,41.65,41.82,41.65,41.82,7100.0,34.0244,34.1633,34.0244,34.1633,7100.0
2011-10-07 13:25:00,41.82,41.98,41.81,41.81,4000.0,34.1633,34.294,34.1551,34.1551,4000.0
2011-10-07 13:30:00,41.8,41.8,41.71,41.77,4300.0,34.147,34.147,34.0735,34.1225,4300.0
2011-10-07 13:35:00,41.78,41.9,41.66,41.9,14200.0,34.1306,34.2287,34.0326,34.2287,14200.0
2011-10-07 13:40:00,41.91,41.94,41.82,41.82,11400.0,34.2368,34.2613,34.1633,34.1633,11400.0
2011-10-07 13:45:00,41.82,42.04,41.81,42.01,5600.0,34.1633,34.343,34.1551,34.3185,5600.0
2011-10-07 13:50:00,42.01,42.03,41.93,41.96,1900.0,34.3185,34.3349,34.2532,34.2777,1900.0
2011-10-07 13:55:00,41.94,42.24,41.94,42.24,3600.0,34.2613,34.5064,34.2613,34.5064,3600.0
2011-10-07 14:00:00,42.21,42.39,42.21,42.39,6200.0,34.4819,34.629,34.4819,34.629,6200.0
2011-10-07 14:05:00,42.37,42.48,42.33,42.48,20600.0,34.6126,34.7025,34.5799,34.7025,20600.0
2011-10-07 14:10:00,42.48,42.53,42.31,42.45,32700.0,34.7025,34.7433,34.5636,34.678,32700.0
2011-10-07 14:15:00,42.39,42.54,42.32,42.44,20100.0,34.629,34.7515,34.5718,34.6698,20100.0
2011-10-07 14:20:00,42.5,42.97,42.49,42.77,36500.0,34.7188,35.1028,34.7106,34.9394,36500.0
2011-10-07 14:25:00,42.75,43.01,42.59,42.63,23200.0,34.923,35.1354,34.7923,34.825,23200.0
2011-10-07 14:30:00,42.63,42.76,42.63,42.76,15900.0,34.825,34.9312,34.825,34.9312,15900.0
2011-10-07 14:35:00,42.76,42.99,42.64,42.66,10900.0,34.9312,35.1191,34.8332,34.8495,10900.0
2011-10-07 14:40:00,42.66,42.73,42.5,42.5,7200.0,34.8495,34.9067,34.7188,34.7188,7200.0
2011-10-07 14:45:00,42.5,42.8,42.48,42.76,14800.0,34.7188,34.9639,34.7025,34.9312,14800.0
2011-10-07 14:50:00,42.77,42.93,42.71,42.87,18600.0,34.9394,35.0701,34.8904,35.0211,18600.0
2011-10-07 14:55:00,42.83,42.96,42.76,42.88,43600.0,34.9884,35.0946,34.9312,35.0292,43600.0
2011-10-07 15:00:00,42.89,42.91,42.7,42.72,27800.0,35.0374,35.0538,34.8822,34.8985,27800.0
2011-10-07 15:05:00,42.7,42.96,42.7,42.91,27800.0,34.8822,35.0946,34.8822,35.0538,27800.0
2011-10-07 15:10:00,42.89,43.07,42.84,42.96,23200.0,35.0374,35.1845,34.9966,35.0946,23200.0
2011-10-07 15:15:00,42.94,43.27,42.94,43.02,21700.0,35.0783,35.3478,35.0783,35.1436,21700.0
2011-10-07 15:20:00,43.02,43.32,43.02,43.22,16200.0,35.1436,35.3887,35.1436,35.307,16200.0
2011-10-07 15:25:00,43.23,43.33,43.13,43.28,52300.0,35.3152,35.3969,35.2335,35.356,52300.0
2011-10-07 15:30:00,43.26,43.44,43.23,43.28,98700.0,35.3397,35.4867,35.3152,35.356,98700.0
2011-10-07 15:35:00,43.29,43.35,43.2,43.24,32300.0,35.3642,35.4132,35.2907,35.3233,32300.0
2011-10-07 15:40:00,43.15,43.31,43.0,43.22,47200.0,35.2498,35.3805,35.1273,35.307,47200.0
2011-10-07 15:45:00,43.21,43.42,43.2,43.34,181200.0,35.2988,35.4704,35.2907,35.405,181200.0
2011-10-07 15:50:00,43.33,43.36,43.08,43.34,151500.0,35.3969,35.4214,35.1926,35.405,151500.0
2011-10-07 15:55:00,43.33,43.42,43.14,43.37,230500.0,35.3969,35.4704,35.2416,35.4295,230500.0
2011-10-10 09:30:00,43.95,44.45,43.84,44.31,20300.0,35.9033,36.3118,35.8135,36.1974,20300.0
2011-10-10 09:35:00,44.36,44.78,44.3,44.72,32600.0,36.2383,36.5814,36.1893,36.5324,32600.0
2011-10-10 09:40:00,44.73,44.97,44.65,44.65,4300.0,36.5405,36.7366,36.4752,36.4752,4300.0
2011-10-10 09:45:00,44.58,44.75,44.42,44.42,13000.0,36.418,36.5569,36.2873,36.2873,13000.0
2011-10-10 09:50:00,44.44,44.76,44.44,44.68,8300.0,36.3036,36.565,36.3036,36.4997,8300.0
2011-10-10 09:55:00,44.69,45.0,44.68,44.94,5000.0,36.5079,36.7611,36.4997,36.7121,5000.0
2011-10-10 10:00:00,44.99,44.99,44.52,44.66,21000.0,36.7529,36.7529,36.369,36.4833,21000.0
2011-10-10 10:05:00,44.69,44.71,44.53,44.59,41400.0,36.5079,36.5242,36.3772,36.4262,41400.0
2011-10-10 10:10:00,44.62,45.13,44.62,45.01,15600.0,36.4507,36.8673,36.4507,36.7693,15600.0
2011-10-10 10:15:00,45.01,45.11,44.98,45.09,9600.0,36.7693,36.851,36.7448,36.8346,9600.0
2011-10-10 10:20:00,45.09,45.29,45.09,45.18,28800.0,36.8346,36.998,36.8346,36.9081,28800.0
2011-10-10 10:25:00,45.15,45.15,44.92,44.99,14000.0,36.8836,36.8836,36.6957,36.7529,14000.0
2011-10-10 10:30:00,44.99,45.06,44.77,44.93,14000.0,36.7529,36.8101,36.5732,36.7039,14000.0
2011-10-10 10:35:00,44.92,45.2,44.92,45.06,17400.0,36.6957,36.9245,36.6957,36.8101,17400.0
2011-10-10 10:40:00,45.06,45.06,44.89,45.01,13500.0,36.8101,36.8101,36.6712,36.7693,13500.0
2011-10-10 10:45:00,45.05,45.44,45.03,45.19,19000.0,36.8019,37.1205,36.7856,36.9163,19000.0
2011-10-10 10:50:00,45.2,45.2,44.93,45.01,13100.0,36.9245,36.9245,36.7039,36.7693,13100.0
2011-10-10 10:55:00,44.96,45.01,44.78,44.91,13800.0,36.7284,36.7693,36.5814,36.6876,13800.0
2011-10-10 11:00:00,44.9,45.0,44.87,44.92,9500.0,36.6794,36.7611,36.6549,36.6957,9500.0
2011-10-10 11:05:00,44.88,44.93,44.76,44.88,18300.0,36.6631,36.7039,36.565,36.6631,18300.0
2011-10-10 11:10:00,44.89,45.0,44.77,44.96,14100.0,36.6712,36.7611,36.5732,36.7284,14100.0
2011-10-10 11:15:00,44.93,45.07,44.91,45.06,7300.0,36.7039,36.8183,36.6876,36.8101,7300.0
2011-10-10 11:20:00,45.03,45.03,44.84,44.85,4900.0,36.7856,36.7856,36.6304,36.6386,4900.0
2011-10-10 11:25:00,44.87,45.12,44.84,45.09,14300.0,36.6549,36.8591,36.6304,36.8346,14300.0
2011-10-10 11:30:00,45.15,45.15,44.93,44.94,8100.0,36.8836,36.8836,36.7039,36.7121,8100.0
2011-10-10 11:35:00,44.96,45.2,44.95,45.15,8300.0,36.7284,36.9245,36.7203,36.8836,8300.0
2011-10-10 11:40:00,45.13,45.19,45.09,45.12,3000.0,36.8673,36.9163,36.8346,36.8591,3000.0
2011-10-10 11:45:00,45.14,45.23,45.02,45.05,11400.0,36.8755,36.949,36.7774,36.8019,11400.0
2011-10-10 11:50:00,45.02,45.1,45.0,45.07,4400.0,36.7774,36.8428,36.7611,36.8183,4400.0
2011-10-10 11:55:00,45.08,45.26,45.08,45.26,2300.0,36.8265,36.9735,36.8265,36.9735,2300.0
2011-10-10 12:00:00,45.27,45.27,45.09,45.2,10000.0,36.9817,36.9817,36.8346,36.9245,10000.0
2011-10-10 12:05:00,45.22,45.3,45.09,45.24,14200.0,36.9408,37.0062,36.8346,36.9572,14200.0
2011-10-10 12:10:00,45.25,45.3,45.23,45.24,3400.0,36.9653,37.0062,36.949,36.9572,3400.0
2011-10-10 12:15:00,45.21,45.36,45.14,45.3,13600.0,36.9327,37.0552,36.8755,37.0062,13600.0
2011-10-10 12:20:00,45.29,45.31,45.18,45.3,10800.0,36.998,37.0143,36.9081,37.0062,10800.0
2011-10-10 12:25:00,45.34,45.44,45.32,45.32,11300.0,37.0389,37.1205,37.0225,37.0225,11300.0
2011-10-10 12:30:00,45.28,45.32,45.23,45.29,9300.0,36.9898,37.0225,36.949,36.998,9300.0
2011-10-10 12:35:00,45.29,45.29,45.2,45.21,5400.0,36.998,36.998,36.9245,36.9327,5400.0
2011-10-10 12:40:00,45.2,45.38,45.2,45.24,16100.0,36.9245,37.0715,36.9245,36.9572,16100.0
2011-10-10 12:45:00,45.22,45.22,45.1,45.17,5500.0,36.9408,36.9408,36.8428,36.9,5500.0
2011-10-10 12:50:00,45.16,45.24,45.15,45.23,23300.0,36.8918,36.9572,36.8836,36.949,23300.0
2011-10-10 12:55:00,45.23,45.27,45.2,45.27,9400.0,36.949,36.9817,36.9245,36.9817,9400.0
2011-10-10 13:00:00,45.26,45.35,45.26,45.35,15300.0,36.9735,37.047,36.9735,37.047,15300.0
2011-10-10 13:05:00,45.37,45.38,45.22,45.27,9800.0,37.0634,37.0715,36.9408,36.9817,9800.0
2011-10-10 13:10:00,45.28,45.32,45.23,45.25,5000.0,36.9898,37.0225,36.949,36.9653,5000.0
2011-10-10 13:15:00,45.24,45.24,45.1,45.18,10400.0,36.9572,36.9572,36.8428,36.9081,10400.0
2011-10-10 13:20:00,45.19,45.28,45.13,45.27,8900.0,36.9163,36.9898,36.8673,36.9817,8900.0
2011-10-10 13:25:00,45.29,45.29,45.18,45.23,15500.0,36.998,36.998,36.9081,36.949,15500.0
2011-10-10 13:30:00,45.24,45.26,45.07,45.08,4800.0,36.9572,36.9735,36.8183,36.8265,4800.0
2011-10-10 13:35:00,45.11,45.15,45.06,45.09,4400.0,36.851,36.8836,36.8101,36.8346,4400.0
2011-10-10 13:40:00,45.08,45.18,45.0,45.02,6200.0,36.8265,36.9081,36.7611,36.7774,6200.0
2011-10-10 13:45:00,45.07,45.26,45.02,45.23,14900.0,36.8183,36.9735,36.7774,36.949,14900.0
2011-10-10 13:50:00,45.24,45.26,45.15,45.21,6800.0,36.9572,36.9735,36.8836,36.9327,6800.0
2011-10-10 13:55:00,45.21,45.5,45.18,45.44,21300.0,36.9327,37.1696,36.9081,37.1205,21300.0
2011-10-10 14:00:00,45.43,45.43,45.22,45.29,10900.0,37.1124,37.1124,36.9408,36.998,10900.0
2011-10-10 14:05:00,45.29,45.36,45.16,45.2,24100.0,36.998,37.0552,36.8918,36.9245,24100.0
2011-10-10 14:10:00,45.18,45.33,45.18,45.33,14900.0,36.9081,37.0307,36.9081,37.0307,14900.0
2011-10-10 14:15:00,45.34,45.46,45.31,45.44,20600.0,37.0389,37.1369,37.0143,37.1205,20600.0
2011-10-10 14:20:00,45.43,45.51,45.35,45.51,12400.0,37.1124,37.1777,37.047,37.1777,12400.0
2011-10-10 14:25:00,45.52,45.61,45.42,45.45,21200.0,37.1859,37.2594,37.1042,37.1287,21200.0
2011-10-10 14:30:00,45.45,45.65,45.45,45.61,35200.0,37.1287,37.2921,37.1287,37.2594,35200.0
2011-10-10 14:35:00,45.62,45.67,45.51,45.55,15000.0,37.2676,37.3084,37.1777,37.2104,15000.0
2011-10-10 14:40:00,45.54,45.69,45.54,45.64,18100.0,37.2022,37.3248,37.2022,37.2839,18100.0
2011-10-10 14:45:00,45.64,45.69,45.59,45.65,28000.0,37.2839,37.3248,37.2431,37.2921,28000.0
2011-10-10 14:50:00,45.65,45.8,45.64,45.7,28900.0,37.2921,37.4146,37.2839,37.3329,28900.0
2011-10-10 14:55:00,45.7,45.8,45.67,45.69,36500.0,37.3329,37.4146,37.3084,37.3248,36500.0
2011-10-10 15:00:00,45.69,45.77,45.59,45.59,39600.0,37.3248,37.3901,37.2431,37.2431,39600.0
2011-10-10 15:05:00,45.61,45.62,45.25,45.3,36900.0,37.2594,37.2676,36.9653,37.0062,36900.0
2011-10-10 15:10:00,45.31,45.44,45.22,45.22,51100.0,37.0143,37.1205,36.9408,36.9408,51100.0
2011-10-10 15:15:00,45.23,45.44,45.23,45.41,39000.0,36.949,37.1205,36.949,37.096,39000.0
2011-10-10 15:20:00,45.42,45.42,45.17,45.22,59900.0,37.1042,37.1042,36.9,36.9408,59900.0
2011-10-10 15:25:00,45.21,45.39,45.21,45.34,49300.0,36.9327,37.0797,36.9327,37.0389,49300.0
2011-10-10 15:30:00,45.33,45.58,45.24,45.54,71100.0,37.0307,37.2349,36.9572,37.2022,71100.0
2011-10-10 15:35:00,45.54,45.55,45.33,45.39,67400.0,37.2022,37.2104,37.0307,37.0797,67400.0
2011-10-10 15:40:00,45.43,45.61,45.29,45.61,44500.0,37.1124,37.2594,36.998,37.2594,44500.0
2011-10-10 15:45:00,45.61,45.72,45.46,45.5,48200.0,37.2594,37.3493,37.1369,37.1696,48200.0
2011-10-10 15:50:00,45.52,45.85,45.48,45.83,55000.0,37.1859,37.4555,37.1532,37.4391,55000.0
2011-10-10 15:55:00,45.83,46.0,45.81,45.99,83700.0,37.4391,37.578,37.4228,37.5698,83700.0
2011-10-11 09:30:00,45.32,45.55,45.18,45.53,8600.0,37.0225,37.2104,36.9081,37.1941,8600.0
2011-10-11 09:35:00,45.57,45.7,45.57,45.57,3300.0,37.2267,37.3329,37.2267,37.2267,3300.0
2011-10-11 09:40:00,45.55,45.65,45.43,45.55,4100.0,37.2104,37.2921,37.1124,37.2104,4100.0
2011-10-11 09:45:00,45.59,45.75,45.38,45.71,2800.0,37.2431,37.3738,37.0715,37.3411,2800.0
2011-10-11 09:50:00,45.74,45.86,45.73,45.77,5300.0,37.3656,37.4636,37.3574,37.3901,5300.0
2011-10-11 09:55:00,45.78,45.81,45.64,45.78,2500.0,37.3983,37.4228,37.2839,37.3983,2500.0
2011-10-11 10:00:00,45.74,45.77,45.56,45.67,4300.0,37.3656,37.3901,37.2186,37.3084,4300.0
2011-10-11 10:05:00,45.65,45.81,45.54,45.81,4500.0,37.2921,37.4228,37.2022,37.4228,4500.0
2011-10-11 10:10:00,45.83,46.04,45.79,46.04,5100.0,37.4391,37.6107,37.4065,37.6107,5100.0
2011-10-11 10:15:00,45.98,46.09,45.88,45.94,4400.0,37.5617,37.6515,37.48,37.529,4400.0
2011-10-11 10:20:00,45.94,46.22,45.86,46.2,3000.0,37.529,37.7577,37.4636,37.7414,3000.0
2011-10-11 10:25:00,46.27,46.27,46.02,46.25,13700.0,37.7986,37.7986,37.5944,37.7822,13700.0
2011-10-11 10:30:00,46.25,46.41,46.24,46.41,15500.0,37.7822,37.9129,37.7741,37.9129,15500.0
2011-10-11 10:35:00,46.41,46.47,46.31,46.46,12400.0,37.9129,37.962,37.8313,37.9538,12400.0
2011-10-11 10:40:00,46.47,46.74,46.39,46.74,18800.0,37.962,38.1825,37.8966,38.1825,18800.0
2011-10-11 10:45:00,46.72,46.82,46.42,46.42,8900.0,38.1662,38.2479,37.9211,37.9211,8900.0
2011-10-11 10:50:00,46.38,46.5,46.13,46.13,8600.0,37.8884,37.9865,37.6842,37.6842,8600.0
2011-10-11 10:55:00,46.13,46.16,45.95,46.16,12100.0,37.6842,37.7087,37.5372,37.7087,12100.0
2011-10-11 11:00:00,46.13,46.21,46.07,46.18,12000.0,37.6842,37.7496,37.6352,37.7251,12000.0
2011-10-11 11:05:00,46.13,46.13,45.87,45.98,11900.0,37.6842,37.6842,37.4718,37.5617,11900.0
2011-10-11 11:10:00,45.97,46.14,45.96,45.96,8000.0,37.5535,37.6924,37.5453,37.5453,8000.0
2011-10-11 11:15:00,45.95,46.01,45.84,46.01,11000.0,37.5372,37.5862,37.4473,37.5862,11000.0
2011-10-11 11:20:00,46.0,46.0,45.91,45.94,2600.0,37.578,37.578,37.5045,37.529,2600.0
2011-10-11 11:25:00,45.93,46.21,45.93,46.06,8300.0,37.5208,37.7496,37.5208,37.627,8300.0
2011-10-11 11:30:00,46.07,46.22,46.04,46.22,21100.0,37.6352,37.7577,37.6107,37.7577,21100.0
2011-10-11 11:35:00,46.18,46.19,45.95,46.1,15300.0,37.7251,37.7332,37.5372,37.6597,15300.0
2011-10-11 11:40:00,46.1,46.2,46.01,46.12,19900.0,37.6597,37.7414,37.5862,37.676,19900.0
2011-10-11 11:45:00,46.06,46.19,46.06,46.13,10500.0,37.627,37.7332,37.627,37.6842,10500.0
2011-10-11 11:50:00,46.13,46.16,45.92,46.01,9400.0,37.6842,37.7087,37.5127,37.5862,9400.0
2011-10-11 11:55:00,46.03,46.28,46.01,46.19,11800.0,37.6025,37.8067,37.5862,37.7332,11800.0
2011-10-11 12:00:00,46.18,46.22,45.99,46.01,42500.0,37.7251,37.7577,37.5698,37.5862,42500.0
2011-10-11 12:05:00,46.02,46.14,45.96,46.12,8300.0,37.5944,37.6924,37.5453,37.676,8300.0
2011-10-11 12:10:00,46.12,46.24,46.05,46.22,7700.0,37.676,37.7741,37.6189,37.7577,7700.0
2011-10-11 12:15:00,46.22,46.33,46.19,46.24,13800.0,37.7577,37.8476,37.7332,37.7741,13800.0
2011-10-11 12:20:00,46.2,46.2,46.03,46.08,4800.0,37.7414,37.7414,37.6025,37.6434,4800.0
2011-10-11 12:25:00,46.08,46.15,46.07,46.14,2100.0,37.6434,37.7006,37.6352,37.6924,2100.0
2011-10-11 12:30:00,46.14,46.21,46.01,46.06,14200.0,37.6924,37.7496,37.5862,37.627,14200.0
2011-10-11 12:35:00,46.06,46.13,45.88,45.88,2900.0,37.627,37.6842,37.48,37.48,2900.0
2011-10-11 12:40:00,45.8,45.96,45.74,45.94,6400.0,37.4146,37.5453,37.3656,37.529,6400.0
2011-10-11 12:45:00,45.93,46.01,45.81,45.81,11300.0,37.5208,37.5862,37.4228,37.4228,11300.0
2011-10-11 12:50:00,45.83,46.02,45.79,46.01,11800.0,37.4391,37.5944,37.4065,37.5862,11800.0
2011-10-11 12:55:00,46.0,46.07,45.93,46.02,9200.0,37.578,37.6352,37.5208,37.5944,9200.0
2011-10-11 13:00:00,46.05,46.07,45.9,45.99,10500.0,37.6189,37.6352,37.4963,37.5698,10500.0
2011-10-11 13:05:00,45.99,46.06,45.92,46.05,15100.0,37.5698,37.627,37.5127,37.6189,15100.0
2011-10-11 13:10:00,46.09,46.09,45.79,45.83,32300.0,37.6515,37.6515,37.4065,37.4391,32300.0
2011-10-11 13:15:00,45.86,46.11,45.85,46.09,7700.0,37.4636,37.6679,37.4555,37.6515,7700.0
2011-10-11 13:20:00,46.08,46.14,46.07,46.07,6300.0,37.6434,37.6924,37.6352,37.6352,6300.0
2011-10-11 13:25:00,46.03,46.2,45.96,46.2,3000.0,37.6025,37.7414,37.5453,37.7414,3000.0
2011-10-11 13:30:00,46.2,46.2,46.08,46.09,6800.0,37.7414,37.7414,37.6434,37.6515,6800.0
2011-10-11 13:35:00,46.08,46.18,46.02,46.08,5400.0,37.6434,37.7251,37.5944,37.6434,5400.0
2011-10-11 13:40:00,46.07,46.07,45.98,46.07,6500.0,37.6352,37.6352,37.5617,37.6352,6500.0
2011-10-11 13:45:00,46.06,46.18,45.97,45.97,8900.0,37.627,37.7251,37.5535,37.5535,8900.0
2011-10-11 13:50:00,46.01,46.34,46.01,46.34,3100.0,37.5862,37.8558,37.5862,37.8558,3100.0
2011-10-11 13:55:00,46.32,46.32,46.15,46.24,18700.0,37.8394,37.8394,37.7006,37.7741,18700.0
2011-10-11 14:00:00,46.23,46.33,46.07,46.11,14600.0,37.7659,37.8476,37.6352,37.6679,14600.0
2011-10-11 14:05:00,46.11,46.11,46.03,46.09,7700.0,37.6679,37.6679,37.6025,37.6515,7700.0
2011-10-11 14:10:00,45.99,46.13,45.98,46.02,5300.0,37.5698,37.6842,37.5617,37.5944,5300.0
2011-10-11 14:15:00,45.99,46.23,45.99,46.11,9100.0,37.5698,37.7659,37.5698,37.6679,9100.0
2011-10-11 14:20:00,46.12,46.17,45.92,46.02,13100.0,37.676,37.7169,37.5127,37.5944,13100.0
2011-10-11 14:25:00,46.04,46.12,45.93,45.93,7000.0,37.6107,37.676,37.5208,37.5208,7000.0
2011-10-11 14:30:00,45.86,46.05,45.81,46.04,19500.0,37.4636,37.6189,37.4228,37.6107,19500.0
2011-10-11 14:35:00,46.04,46.04,45.77,45.81,7000.0,37.6107,37.6107,37.3901,37.4228,7000.0
2011-10-11 14:40:00,45.75,45.87,45.75,45.85,16600.0,37.3738,37.4718,37.3738,37.4555,16600.0
2011-10-11 14:45:00,45.83,45.88,45.7,45.72,4700.0,37.4391,37.48,37.3329,37.3493,4700.0
2011-10-11 14:50:00,45.72,45.76,45.66,45.72,11200.0,37.3493,37.382,37.3003,37.3493,11200.0
2011-10-11 14:55:00,45.76,45.93,45.76,45.91,5600.0,37.382,37.5208,37.382,37.5045,5600.0
2011-10-11 15:00:00,45.88,46.1,45.88,46.01,5400.0,37.48,37.6597,37.48,37.5862,5400.0
2011-10-11 15:05:00,46.0,46.12,45.9,46.09,12400.0,37.578,37.676,37.4963,37.6515,12400.0
2011-10-11 15:10:00,46.06,46.13,45.96,46.13,5200.0,37.627,37.6842,37.5453,37.6842,5200.0
2011-10-11 15:15:00,46.16,46.21,45.94,45.99,11200.0,37.7087,37.7496,37.529,37.5698,11200.0
2011-10-11 15:20:00,45.96,46.03,45.9,45.96,9700.0,37.5453,37.6025,37.4963,37.5453,9700.0
2011-10-11 15:25:00,45.95,46.06,45.8,45.8,10700.0,37.5372,37.627,37.4146,37.4146,10700.0
2011-10-11 15:30:00,45.8,46.14,45.78,46.14,26000.0,37.4146,37.6924,37.3983,37.6924,26000.0
2011-10-11 15:35:00,46.13,46.22,45.96,46.05,17100.0,37.6842,37.7577,37.5453,37.6189,17100.0
2011-10-11 15:40:00,46.08,46.18,46.02,46.08,17300.0,37.6434,37.7251,37.5944,37.6434,17300.0
2011-10-11 15:45:00,46.06,46.31,46.02,46.13,37800.0,37.627,37.8313,37.5944,37.6842,37800.0
2011-10-11 15:50:00,46.16,46.3,46.07,46.09,40000.0,37.7087,37.8231,37.6352,37.6515,40000.0
2011-10-11 15:55:00,46.11,46.16,46.06,46.15,40100.0,37.6679,37.7087,37.627,37.7006,40100.0
2011-10-12 09:30:00,46.76,46.87,46.52,46.75,14800.0,38.1989,38.2887,38.0028,38.1907,14800.0
2011-10-12 09:35:00,46.76,46.76,46.26,46.34,6400.0,38.1989,38.1989,37.7904,37.8558,6400.0
2011-10-12 09:40:00,46.36,46.71,46.35,46.71,5100.0,37.8721,38.158,37.8639,38.158,5100.0
2011-10-12 09:45:00,46.67,47.07,46.62,46.94,24300.0,38.1253,38.4521,38.0845,38.3459,24300.0
2011-10-12 09:50:00,46.92,46.92,46.58,46.82,6100.0,38.3296,38.3296,38.0518,38.2479,6100.0
2011-10-12 09:55:00,46.88,47.01,46.74,47.0,10200.0,38.2969,38.4031,38.1825,38.3949,10200.0
2011-10-12 10:00:00,47.05,47.12,46.94,47.05,26000.0,38.4358,38.493,38.3459,38.4358,26000.0
2011-10-12 10:05:00,47.11,47.13,46.88,47.02,10000.0,38.4848,38.5011,38.2969,38.4113,10000.0
2011-10-12 10:10:00,47.1,47.17,47.02,47.12,7700.0,38.4766,38.5338,38.4113,38.493,7700.0
2011-10-12 10:15:00,47.17,47.38,47.16,47.35,12300.0,38.5338,38.7054,38.5256,38.6808,12300.0
2011-10-12 10:20:00,47.35,47.39,47.28,47.34,6500.0,38.6808,38.7135,38.6237,38.6727,6500.0
2011-10-12 10:25:00,47.34,47.46,47.27,47.46,7300.0,38.6727,38.7707,38.6155,38.7707,7300.0
2011-10-12 10:30:00,47.46,47.61,47.43,47.52,5700.0,38.7707,38.8932,38.7462,38.8197,5700.0
2011-10-12 10:35:00,47.58,47.8,47.58,47.8,15100.0,38.8687,39.0485,38.8687,39.0485,15100.0
2011-10-12 10:40:00,47.8,47.86,47.55,47.59,4600.0,39.0485,39.0975,38.8442,38.8769,4600.0
2011-10-12 10:45:00,47.6,47.68,47.57,47.65,12900.0,38.8851,38.9504,38.8606,38.9259,12900.0
2011-10-12 10:50:00,47.62,47.65,47.48,47.6,26100.0,38.9014,38.9259,38.787,38.8851,26100.0
2011-10-12 10:55:00,47.56,47.68,47.35,47.38,13200.0,38.8524,38.9504,38.6808,38.7054,13200.0
2011-10-12 11:00:00,47.36,47.42,47.12,47.23,21900.0,38.689,38.738,38.493,38.5828,21900.0
2011-10-12 11:05:00,47.22,47.4,47.17,47.4,5500.0,38.5746,38.7217,38.5338,38.7217,5500.0
2011-10-12 11:10:00,47.4,47.41,47.26,47.33,6000.0,38.7217,38.7299,38.6073,38.6645,6000.0
2011-10-12 11:15:00,47.34,47.44,47.25,47.31,6200.0,38.6727,38.7544,38.5992,38.6482,6200.0
2011-10-12 11:20:00,47.31,47.38,47.2,47.23,5800.0,38.6482,38.7054,38.5583,38.5828,5800.0
2011-10-12 11:25:00,47.24,47.41,47.24,47.33,5900.0,38.591,38.7299,38.591,38.6645,5900.0
2011-10-12 11:30:00,47.36,47.54,47.33,47.49,4300.0,38.689,38.8361,38.6645,38.7952,4300.0
2011-10-12 11:35:00,47.42,47.57,47.4,47.48,12500.0,38.738,38.8606,38.7217,38.787,12500.0
2011-10-12 11:40:00,47.52,47.56,47.47,47.52,5000.0,38.8197,38.8524,38.7789,38.8197,5000.0
2011-10-12 11:45:00,47.54,47.54,47.37,47.45,8400.0,38.8361,38.8361,38.6972,38.7625,8400.0
2011-10-12 11:50:00,47.42,47.45,47.24,47.45,12200.0,38.738,38.7625,38.591,38.7625,12200.0
2011-10-12 11:55:00,47.48,47.49,47.23,47.23,11400.0,38.787,38.7952,38.5828,38.5828,11400.0
2011-10-12 12:00:00,47.26,47.4,47.23,47.38,7500.0,38.6073,38.7217,38.5828,38.7054,7500.0
2011-10-12 12:05:00,47.41,47.41,47.22,47.27,11900.0,38.7299,38.7299,38.5746,38.6155,11900.0
2011-10-12 12:10:00,47.24,47.45,47.24,47.45,6200.0,38.591,38.7625,38.591,38.7625,6200.0
2011-10-12 12:15:00,47.46,47.57,47.42,47.56,13000.0,38.7707,38.8606,38.738,38.8524,13000.0
2011-10-12 12:20:00,47.6,47.77,47.6,47.74,10500.0,38.8851,39.0239,38.8851,38.9994,10500.0
2011-10-12 12:25:00,47.73,47.74,47.58,47.68,18300.0,38.9913,38.9994,38.8687,38.9504,18300.0
2011-10-12 12:30:00,47.67,47.68,47.6,47.62,6800.0,38.9423,38.9504,38.8851,38.9014,6800.0
2011-10-12 12:35:00,47.62,47.69,47.55,47.66,7700.0,38.9014,38.9586,38.8442,38.9341,7700.0
2011-10-12 12:40:00,47.65,47.79,47.65,47.71,22200.0,38.9259,39.0403,38.9259,38.9749,22200.0
2011-10-12 12:45:00,47.67,47.82,47.66,47.66,5500.0,38.9423,39.0648,38.9341,38.9341,5500.0
2011-10-12 12:50:00,47.66,47.89,47.65,47.83,6300.0,38.9341,39.122,38.9259,39.073,6300.0
2011-10-12 12:55:00,47.81,47.83,47.74,47.8,3800.0,39.0566,39.073,38.9994,39.0485,3800.0
2011-10-12 13:00:00,47.83,48.03,47.83,48.03,10200.0,39.073,39.2363,39.073,39.2363,10200.0
2011-10-12 13:05:00,48.04,48.05,47.87,47.92,5600.0,39.2445,39.2527,39.1056,39.1465,5600.0
2011-10-12 13:10:00,47.94,48.01,47.9,47.95,23300.0,39.1628,39.22,39.1301,39.171,23300.0
2011-10-12 13:15:00,47.97,48.06,47.92,48.06,11800.0,39.1873,39.2609,39.1465,39.2609,11800.0
2011-10-12 13:20:00,48.07,48.12,47.91,47.91,4600.0,39.269,39.3099,39.1383,39.1383,4600.0
2011-10-12 13:25:00,47.88,47.96,47.82,47.82,11000.0,39.1138,39.1792,39.0648,39.0648,11000.0
2011-10-12 13:30:00,47.83,48.05,47.77,47.9,37400.0,39.073,39.2527,39.0239,39.1301,37400.0
2011-10-12 13:35:00,47.86,47.98,47.82,47.92,14200.0,39.0975,39.1955,39.0648,39.1465,14200.0
2011-10-12 13:40:00,47.9,47.98,47.86,47.91,9300.0,39.1301,39.1955,39.0975,39.1383,9300.0
2011-10-12 13:45:00,47.86,47.95,47.81,47.81,5300.0,39.0975,39.171,39.0566,39.0566,5300.0
2011-10-12 13:50:00,47.77,47.83,47.64,47.73,12700.0,39.0239,39.073,38.9178,38.9913,12700.0
2011-10-12 13:55:00,47.69,47.77,47.67,47.74,4100.0,38.9586,39.0239,38.9423,38.9994,4100.0
2011-10-12 14:00:00,47.78,47.91,47.73,47.83,13300.0,39.0321,39.1383,38.9913,39.073,13300.0
2011-10-12 14:05:00,47.86,48.18,47.86,48.14,14500.0,39.0975,39.3589,39.0975,39.3262,14500.0
2011-10-12 14:10:00,48.19,48.19,48.06,48.17,6400.0,39.3671,39.3671,39.2609,39.3507,6400.0
2011-10-12 14:15:00,48.2,48.2,48.04,48.12,9300.0,39.3752,39.3752,39.2445,39.3099,9300.0
2011-10-12 14:20:00,48.14,48.19,48.03,48.11,10400.0,39.3262,39.3671,39.2363,39.3017,10400.0
2011-10-12 14:25:00,48.14,48.25,48.05,48.23,14200.0,39.3262,39.4161,39.2527,39.3997,14200.0
2011-10-12 14:30:00,48.26,48.41,48.25,48.28,11500.0,39.4242,39.5468,39.4161,39.4406,11500.0
2011-10-12 14:35:00,48.25,48.29,48.01,48.06,19700.0,39.4161,39.4487,39.22,39.2609,19700.0
2011-10-12 14:40:00,48.06,48.11,47.85,47.87,20500.0,39.2609,39.3017,39.0893,39.1056,20500.0
2011-10-12 14:45:00,47.84,47.96,47.81,47.89,22100.0,39.0811,39.1792,39.0566,39.122,22100.0
2011-10-12 14:50:00,47.89,47.9,47.7,47.76,11200.0,39.122,39.1301,38.9668,39.0158,11200.0
2011-10-12 14:55:00,47.71,47.75,47.42,47.42,28100.0,38.9749,39.0076,38.738,38.738,28100.0
2011-10-12 15:00:00,47.43,47.62,47.38,47.4,26900.0,38.7462,38.9014,38.7054,38.7217,26900.0
2011-10-12 15:05:00,47.37,47.38,47.25,47.33,39500.0,38.6972,38.7054,38.5992,38.6645,39500.0
2011-10-12 15:10:00,47.34,47.39,47.21,47.28,50000.0,38.6727,38.7135,38.5665,38.6237,50000.0
2011-10-12 15:15:00,47.26,47.5,47.16,47.5,48100.0,38.6073,38.8034,38.5256,38.8034,48100.0
2011-10-12 15:20:00,47.51,47.68,47.36,47.57,33200.0,38.8116,38.9504,38.689,38.8606,33200.0
2011-10-12 15:25:00,47.58,47.67,47.4,47.67,24200.0,38.8687,38.9423,38.7217,38.9423,24200.0
2011-10-12 15:30:00,47.65,47.72,47.46,47.65,38700.0,38.9259,38.9831,38.7707,38.9259,38700.0
2011-10-12 15:35:00,47.64,47.9,47.48,47.85,31100.0,38.9178,39.1301,38.787,39.0893,31100.0
2011-10-12 15:40:00,47.89,47.98,47.8,47.87,20000.0,39.122,39.1955,39.0485,39.1056,20000.0
2011-10-12 15:45:00,47.86,47.87,47.2,47.35,56300.0,39.0975,39.1056,38.5583,38.6808,56300.0
2011-10-12 15:50:00,47.36,47.58,47.33,47.41,47100.0,38.689,38.8687,38.6645,38.7299,47100.0
2011-10-12 15:55:00,47.38,47.55,47.37,47.47,59900.0,38.7054,38.8442,38.6972,38.7789,59900.0
2011-10-13 09:30:00,47.65,47.66,47.32,47.32,42800.0,38.9259,38.9341,38.6563,38.6563,42800.0
2011-10-13 09:35:00,47.32,47.37,47.09,47.1,18400.0,38.6563,38.6972,38.4684,38.4766,18400.0
2011-10-13 09:40:00,47.08,47.25,46.85,47.0,16500.0,38.4603,38.5992,38.2724,38.3949,16500.0
2011-10-13 09:45:00,47.0,47.26,46.93,46.98,14300.0,38.3949,38.6073,38.3377,38.3786,14300.0
2011-10-13 09:50:00,46.97,47.01,46.79,46.91,12300.0,38.3704,38.4031,38.2234,38.3214,12300.0
2011-10-13 09:55:00,46.91,46.91,46.49,46.51,54200.0,38.3214,38.3214,37.9783,37.9946,54200.0
2011-10-13 10:00:00,46.51,46.74,46.28,46.39,11900.0,37.9946,38.1825,37.8067,37.8966,11900.0
2011-10-13 10:05:00,46.35,46.65,46.33,46.65,14900.0,37.8639,38.109,37.8476,38.109,14900.0
2011-10-13 10:10:00,46.61,46.79,46.61,46.68,4600.0,38.0763,38.2234,38.0763,38.1335,4600.0
2011-10-13 10:15:00,46.61,46.61,46.34,46.35,15100.0,38.0763,38.0763,37.8558,37.8639,15100.0
2011-10-13 10:20:00,46.32,46.71,46.25,46.71,13100.0,37.8394,38.158,37.7822,38.158,13100.0
2011-10-13 10:25:00,46.71,46.94,46.71,46.87,3100.0,38.158,38.3459,38.158,38.2887,3100.0
2011-10-13 10:30:00,46.8,47.06,46.8,47.01,8900.0,38.2315,38.4439,38.2315,38.4031,8900.0
2011-10-13 10:35:00,46.98,47.02,46.8,46.81,16000.0,38.3786,38.4113,38.2315,38.2397,16000.0
2011-10-13 10:40:00,46.85,46.89,46.62,46.68,9800.0,38.2724,38.3051,38.0845,38.1335,9800.0
2011-10-13 10:45:00,46.63,46.72,46.56,46.62,9200.0,38.0927,38.1662,38.0355,38.0845,9200.0
2011-10-13 10:50:00,46.61,46.77,46.52,46.56,6800.0,38.0763,38.207,38.0028,38.0355,6800.0
2011-10-13 10:55:00,46.58,46.61,46.43,46.43,6500.0,38.0518,38.0763,37.9293,37.9293,6500.0
2011-10-13 11:00:00,46.39,46.73,46.26,46.73,15400.0,37.8966,38.1744,37.7904,38.1744,15400.0
2011-10-13 11:05:00,46.75,46.85,46.48,46.52,25100.0,38.1907,38.2724,37.9701,38.0028,25100.0
2011-10-13 11:10:00,46.53,46.86,46.53,46.83,4800.0,38.011,38.2806,38.011,38.2561,4800.0
2011-10-13 11:15:00,46.86,46.91,46.54,46.57,7500.0,38.2806,38.3214,38.0191,38.0437,7500.0
2011-10-13 11:20:00,46.52,46.81,46.51,46.75,11600.0,38.0028,38.2397,37.9946,38.1907,11600.0
2011-10-13 11:25:00,46.7,46.93,46.67,46.79,21100.0,38.1499,38.3377,38.1253,38.2234,21100.0
2011-10-13 11:30:00,46.73,46.99,46.71,46.84,12000.0,38.1744,38.3868,38.158,38.2642,12000.0
2011-10-13 11:35:00,46.85,47.03,46.85,47.02,18600.0,38.2724,38.4194,38.2724,38.4113,18600.0
2011-10-13 11:40:00,47.03,47.1,47.0,47.08,5100.0,38.4194,38.4766,38.3949,38.4603,5100.0
2011-10-13 11:45:00,47.11,47.45,47.11,47.44,14200.0,38.4848,38.7625,38.4848,38.7544,14200.0
2011-10-13 11:50:00,47.44,47.46,47.26,47.26,12900.0,38.7544,38.7707,38.6073,38.6073,12900.0
2011-10-13 11:55:00,47.25,47.35,47.16,47.16,12400.0,38.5992,38.6808,38.5256,38.5256,12400.0
2011-10-13 12:00:00,47.15,47.47,47.15,47.43,7100.0,38.5175,38.7789,38.5175,38.7462,7100.0
2011-10-13 12:05:00,47.43,47.48,47.37,47.43,8000.0,38.7462,38.787,38.6972,38.7462,8000.0
2011-10-13 12:10:00,47.4,47.46,47.17,47.22,4400.0,38.7217,38.7707,38.5338,38.5746,4400.0
2011-10-13 12:15:00,47.17,47.27,47.13,47.16,3700.0,38.5338,38.6155,38.5011,38.5256,3700.0
2011-10-13 12:20:00,47.21,47.27,47.01,47.08,18900.0,38.5665,38.6155,38.4031,38.4603,18900.0
2011-10-13 12:25:00,47.11,47.14,46.94,46.96,3800.0,38.4848,38.5093,38.3459,38.3622,3800.0
2011-10-13 12:30:00,46.97,47.01,46.82,46.86,4700.0,38.3704,38.4031,38.2479,38.2806,4700.0
2011-10-13 12:35:00,46.89,46.94,46.85,46.94,4300.0,38.3051,38.3459,38.2724,38.3459,4300.0
2011-10-13 12:40:00,46.91,47.06,46.87,47.05,12000.0,38.3214,38.4439,38.2887,38.4358,12000.0
2011-10-13 12:45:00,47.05,47.08,46.89,46.92,34800.0,38.4358,38.4603,38.3051,38.3296,34800.0
2011-10-13 12:50:00,46.97,47.03,46.72,46.88,33200.0,38.3704,38.4194,38.1662,38.2969,33200.0
2011-10-13 12:55:00,46.87,47.06,46.85,46.98,4600.0,38.2887,38.4439,38.2724,38.3786,4600.0
2011-10-13 13:00:00,47.01,47.05,46.86,47.01,5700.0,38.4031,38.4358,38.2806,38.4031,5700.0
2011-10-13 13:05:00,47.0,47.18,46.84,47.12,10200.0,38.3949,38.542,38.2642,38.493,10200.0
2011-10-13 13:10:00,47.15,47.52,47.15,47.51,14800.0,38.5175,38.8197,38.5175,38.8116,14800.0
2011-10-13 13:15:00,47.51,47.51,47.29,47.29,3600.0,38.8116,38.8116,38.6318,38.6318,3600.0
2011-10-13 13:20:00,47.3,47.38,47.29,47.34,3300.0,38.64,38.7054,38.6318,38.6727,3300.0
2011-10-13 13:25:00,47.35,47.65,47.31,47.54,9400.0,38.6808,38.9259,38.6482,38.8361,9400.0
2011-10-13 13:30:00,47.6,47.61,47.49,47.59,5500.0,38.8851,38.8932,38.7952,38.8769,5500.0
2011-10-13 13:35:00,47.55,47.66,47.53,47.61,11100.0,38.8442,38.9341,38.8279,38.8932,11100.0
2011-10-13 13:40:00,47.64,47.71,47.52,47.65,7000.0,38.9178,38.9749,38.8197,38.9259,7000.0
2011-10-13 13:45:00,47.65,47.86,47.63,47.81,10900.0,38.9259,39.0975,38.9096,39.0566,10900.0
2011-10-13 13:50:00,47.85,47.85,47.67,47.68,12000.0,39.0893,39.0893,38.9423,38.9504,12000.0
2011-10-13 13:55:00,47.69,47.74,47.58,47.58,3800.0,38.9586,38.9994,38.8687,38.8687,3800.0
2011-10-13 14:00:00,47.55,47.57,47.44,47.55,14500.0,38.8442,38.8606,38.7544,38.8442,14500.0
2011-10-13 14:05:00,47.54,47.62,47.5,47.62,6800.0,38.8361,38.9014,38.8034,38.9014,6800.0
2011-10-13 14:10:00,47.56,47.58,47.35,47.43,4300.0,38.8524,38.8687,38.6808,38.7462,4300.0
2011-10-13 14:15:00,47.41,47.48,47.35,47.41,3700.0,38.7299,38.787,38.6808,38.7299,3700.0
2011-10-13 14:20:00,47.41,47.61,47.39,47.45,8800.0,38.7299,38.8932,38.7135,38.7625,8800.0
2011-10-13 14:25:00,47.42,47.42,47.23,47.3,10400.0,38.738,38.738,38.5828,38.64,10400.0
2011-10-13 14:30:00,47.28,47.45,47.23,47.42,6000.0,38.6237,38.7625,38.5828,38.738,6000.0
2011-10-13 14:35:00,47.42,47.45,47.32,47.37,2500.0,38.738,38.7625,38.6563,38.6972,2500.0
2011-10-13 14:40:00,47.4,47.53,47.34,47.53,3200.0,38.7217,38.8279,38.6727,38.8279,3200.0
2011-10-13 14:45:00,47.53,47.65,47.44,47.65,4500.0,38.8279,38.9259,38.7544,38.9259,4500.0
2011-10-13 14:50:00,47.66,47.69,47.52,47.69,4300.0,38.9341,38.9586,38.8197,38.9586,4300.0
2011-10-13 14:55:00,47.69,47.69,47.56,47.56,4800.0,38.9586,38.9586,38.8524,38.8524,4800.0
2011-10-13 15:00:00,47.58,47.78,47.56,47.73,7000.0,38.8687,39.0321,38.8524,38.9913,7000.0
2011-10-13 15:05:00,47.81,47.87,47.8,47.82,5400.0,39.0566,39.1056,39.0485,39.0648,5400.0
2011-10-13 15:10:00,47.84,47.84,47.66,47.74,8900.0,39.0811,39.0811,38.9341,38.9994,8900.0
2011-10-13 15:15:00,47.76,47.81,47.68,47.71,6800.0,39.0158,39.0566,38.9504,38.9749,6800.0
2011-10-13 15:20:00,47.69,47.74,47.35,47.35,11100.0,38.9586,38.9994,38.6808,38.6808,11100.0
2011-10-13 15:25:00,47.35,47.46,47.27,47.3,10900.0,38.6808,38.7707,38.6155,38.64,10900.0
2011-10-13 15:30:00,47.31,47.47,47.24,47.33,21400.0,38.6482,38.7789,38.591,38.6645,21400.0
2011-10-13 15:35:00,47.35,47.41,47.22,47.29,13300.0,38.6808,38.7299,38.5746,38.6318,13300.0
2011-10-13 15:40:00,47.28,47.42,47.28,47.34,12600.0,38.6237,38.738,38.6237,38.6727,12600.0
2011-10-13 15:45:00,47.35,47.49,47.23,47.38,25700.0,38.6808,38.7952,38.5828,38.7054,25700.0
2011-10-13 15:50:00,47.39,47.56,47.35,47.5,20800.0,38.7135,38.8524,38.6808,38.8034,20800.0
2011-10-13 15:55:00,47.51,47.6,47.45,47.46,24700.0,38.8116,38.8851,38.7625,38.7707,24700.0
2011-10-14 09:30:00,48.25,48.37,48.17,48.2,8800.0,39.4161,39.5141,39.3507,39.3752,8800.0
2011-10-14 09:35:00,48.22,48.54,48.04,48.42,11500.0,39.3916,39.653,39.2445,39.5549,11500.0
2011-10-14 09:40:00,48.52,48.57,47.94,47.99,9500.0,39.6366,39.6775,39.1628,39.2037,9500.0
2011-10-14 09:45:00,48.06,48.45,48.02,48.29,15200.0,39.2609,39.5795,39.2282,39.4487,15200.0
2011-10-14 09:50:00,48.22,48.32,48.01,48.02,11200.0,39.3916,39.4733,39.22,39.2282,11200.0
2011-10-14 09:55:00,48.02,48.26,48.01,48.15,5200.0,39.2282,39.4242,39.22,39.3344,5200.0
2011-10-14 10:00:00,48.1,48.1,47.88,48.01,7500.0,39.2935,39.2935,39.1138,39.22,7500.0
2011-10-14 10:05:00,48.01,48.09,47.94,48.06,8400.0,39.22,39.2854,39.1628,39.2609,8400.0
2011-10-14 10:10:00,48.04,48.04,47.86,47.86,4100.0,39.2445,39.2445,39.0975,39.0975,4100.0
2011-10-14 10:15:00,47.86,47.86,47.67,47.67,8400.0,39.0975,39.0975,38.9423,38.9423,8400.0
2011-10-14 10:20:00,47.69,47.84,47.61,47.8,6300.0,38.9586,39.0811,38.8932,39.0485,6300.0
2011-10-14 10:25:00,47.79,47.79,47.5,47.5,5200.0,39.0403,39.0403,38.8034,38.8034,5200.0
2011-10-14 10:30:00,47.5,47.57,47.44,47.52,6200.0,38.8034,38.8606,38.7544,38.8197,6200.0
2011-10-14 10:35:00,47.61,47.67,47.57,47.61,2300.0,38.8932,38.9423,38.8606,38.8932,2300.0
2011-10-14 10:40:00,47.59,47.59,47.35,47.43,9900.0,38.8769,38.8769,38.6808,38.7462,9900.0
2011-10-14 10:45:00,47.6,47.62,47.49,47.54,3200.0,38.8851,38.9014,38.7952,38.8361,3200.0
2011-10-14 10:50:00,47.52,47.63,47.32,47.37,13900.0,38.8197,38.9096,38.6563,38.6972,13900.0
2011-10-14 10:55:00,47.36,47.55,47.26,47.55,14300.0,38.689,38.8442,38.6073,38.8442,14300.0
2011-10-14 11:00:00,47.55,47.61,47.49,47.61,2900.0,38.8442,38.8932,38.7952,38.8932,2900.0
2011-10-14 11:05:00,47.61,47.61,47.28,47.41,4900.0,38.8932,38.8932,38.6237,38.7299,4900.0
2011-10-14 11:10:00,47.44,47.51,47.36,47.44,2900.0,38.7544,38.8116,38.689,38.7544,2900.0
2011-10-14 11:15:00,47.44,47.69,47.44,47.69,1700.0,38.7544,38.9586,38.7544,38.9586,1700.0
2011-10-14 11:20:00,47.66,47.66,47.37,47.4,4900.0,38.9341,38.9341,38.6972,38.7217,4900.0
2011-10-14 11:25:00,47.39,47.45,47.38,47.39,2700.0,38.7135,38.7625,38.7054,38.7135,2700.0
2011-10-14 11:30:00,47.46,47.54,47.38,47.5,8400.0,38.7707,38.8361,38.7054,38.8034,8400.0
2011-10-14 11:35:00,47.48,47.51,47.4,47.4,4600.0,38.787,38.8116,38.7217,38.7217,4600.0
2011-10-14 11:40:00,47.4,47.51,47.35,47.46,4900.0,38.7217,38.8116,38.6808,38.7707,4900.0
2011-10-14 11:45:00,47.46,47.55,47.44,47.48,12700.0,38.7707,38.8442,38.7544,38.787,12700.0
2011-10-14 11:50:00,47.46,47.52,47.46,47.48,2500.0,38.7707,38.8197,38.7707,38.787,2500.0
2011-10-14 11:55:00,47.45,47.55,47.4,47.42,5200.0,38.7625,38.8442,38.7217,38.738,5200.0
2011-10-14 12:00:00,47.43,47.44,47.37,47.44,3000.0,38.7462,38.7544,38.6972,38.7544,3000.0
2011-10-14 12:05:00,47.43,47.45,47.37,47.45,5200.0,38.7462,38.7625,38.6972,38.7625,5200.0
2011-10-14 12:10:00,47.45,47.49,47.36,47.43,5500.0,38.7625,38.7952,38.689,38.7462,5500.0
2011-10-14 12:15:00,47.42,47.43,47.4,47.43,3000.0,38.738,38.7462,38.7217,38.7462,3000.0
2011-10-14 12:20:00,47.44,47.46,47.41,47.46,4000.0,38.7544,38.7707,38.7299,38.7707,4000.0
2011-10-14 12:25:00,47.44,47.51,47.39,47.46,10700.0,38.7544,38.8116,38.7135,38.7707,10700.0
2011-10-14 12:30:00,47.46,47.55,47.45,47.53,5300.0,38.7707,38.8442,38.7625,38.8279,5300.0
2011-10-14 12:35:00,47.55,47.59,47.54,47.54,3700.0,38.8442,38.8769,38.8361,38.8361,3700.0
2011-10-14 12:40:00,47.56,47.66,47.52,47.52,10600.0,38.8524,38.9341,38.8197,38.8197,10600.0
2011-10-14 12:45:00,47.53,47.63,47.52,47.56,8000.0,38.8279,38.9096,38.8197,38.8524,8000.0
2011-10-14 12:50:00,47.56,47.64,47.51,47.53,12000.0,38.8524,38.9178,38.8116,38.8279,12000.0
2011-10-14 12:55:00,47.52,47.54,47.46,47.47,1200.0,38.8197,38.8361,38.7707,38.7789,1200.0
2011-10-14 13:00:00,47.48,47.58,47.48,47.58,2800.0,38.787,38.8687,38.787,38.8687,2800.0
2011-10-14 13:05:00,47.56,47.66,47.56,47.61,3600.0,38.8524,38.9341,38.8524,38.8932,3600.0
2011-10-14 13:10:00,47.62,47.65,47.59,47.65,2300.0,38.9014,38.9259,38.8769,38.9259,2300.0
2011-10-14 13:15:00,47.65,47.72,47.64,47.71,7700.0,38.9259,38.9831,38.9178,38.9749,7700.0
2011-10-14 13:20:00,47.71,47.72,47.62,47.62,5300.0,38.9749,38.9831,38.9014,38.9014,5300.0
2011-10-14 13:25:00,47.63,47.65,47.59,47.59,1600.0,38.9096,38.9259,38.8769,38.8769,1600.0
2011-10-14 13:30:00,47.59,47.76,47.57,47.72,9700.0,38.8769,39.0158,38.8606,38.9831,9700.0
2011-10-14 13:35:00,47.71,47.74,47.67,47.67,1100.0,38.9749,38.9994,38.9423,38.9423,1100.0
2011-10-14 13:40:00,47.7,47.79,47.7,47.79,11200.0,38.9668,39.0403,38.9668,39.0403,11200.0
2011-10-14 13:45:00,47.83,47.98,47.83,47.98,7900.0,39.073,39.1955,39.073,39.1955,7900.0
2011-10-14 13:50:00,47.96,48.06,47.93,48.04,9600.0,39.1792,39.2609,39.1547,39.2445,9600.0
2011-10-14 13:55:00,48.06,48.35,48.06,48.29,21800.0,39.2609,39.4978,39.2609,39.4487,21800.0
2011-10-14 14:00:00,48.27,48.32,48.2,48.3,14100.0,39.4324,39.4733,39.3752,39.4569,14100.0
2011-10-14 14:05:00,48.3,48.3,48.16,48.23,8400.0,39.4569,39.4569,39.3425,39.3997,8400.0
2011-10-14 14:10:00,48.21,48.21,48.07,48.09,4100.0,39.3834,39.3834,39.269,39.2854,4100.0
2011-10-14 14:15:00,48.1,48.25,48.09,48.23,22700.0,39.2935,39.4161,39.2854,39.3997,22700.0
2011-10-14 14:20:00,48.2,48.26,48.2,48.2,4300.0,39.3752,39.4242,39.3752,39.3752,4300.0
2011-10-14 14:25:00,48.24,48.26,48.2,48.25,3800.0,39.4079,39.4242,39.3752,39.4161,3800.0
2011-10-14 14:30:00,48.23,48.29,48.12,48.12,16000.0,39.3997,39.4487,39.3099,39.3099,16000.0
2011-10-14 14:35:00,48.13,48.16,48.08,48.14,8100.0,39.318,39.3425,39.2772,39.3262,8100.0
2011-10-14 14:40:00,48.1,48.25,48.1,48.24,6200.0,39.2935,39.4161,39.2935,39.4079,6200.0
2011-10-14 14:45:00,48.24,48.33,48.22,48.3,10800.0,39.4079,39.4814,39.3916,39.4569,10800.0
2011-10-14 14:50:00,48.29,48.47,48.29,48.44,15900.0,39.4487,39.5958,39.4487,39.5713,15900.0
2011-10-14 14:55:00,48.43,48.52,48.41,48.52,14500.0,39.5631,39.6366,39.5468,39.6366,14500.0
2011-10-14 15:00:00,48.48,48.49,48.36,48.45,8900.0,39.604,39.6121,39.5059,39.5795,8900.0
2011-10-14 15:05:00,48.43,48.48,48.37,48.43,10400.0,39.5631,39.604,39.5141,39.5631,10400.0
2011-10-14 15:10:00,48.43,48.44,48.36,48.37,8600.0,39.5631,39.5713,39.5059,39.5141,8600.0
2011-10-14 15:15:00,48.37,48.49,48.37,48.48,9000.0,39.5141,39.6121,39.5141,39.604,9000.0
2011-10-14 15:20:00,48.46,48.55,48.46,48.5,19500.0,39.5876,39.6611,39.5876,39.6203,19500.0
2011-10-14 15:25:00,48.51,48.54,48.48,48.5,9400.0,39.6285,39.653,39.604,39.6203,9400.0
2011-10-14 15:30:00,48.49,48.73,48.48,48.69,13100.0,39.6121,39.8082,39.604,39.7755,13100.0
2011-10-14 15:35:00,48.7,48.7,48.51,48.51,10200.0,39.7837,39.7837,39.6285,39.6285,10200.0
2011-10-14 15:40:00,48.51,48.61,48.46,48.52,12700.0,39.6285,39.7102,39.5876,39.6366,12700.0
2011-10-14 15:45:00,48.52,48.66,48.36,48.41,15800.0,39.6366,39.751,39.5059,39.5468,15800.0
2011-10-14 15:50:00,48.43,48.44,48.3,48.43,14200.0,39.5631,39.5713,39.4569,39.5631,14200.0
2011-10-14 15:55:00,48.43,48.65,48.43,48.65,28400.0,39.5631,39.7428,39.5631,39.7428,28400.0
2011-10-17 09:30:00,48.49,48.6,48.38,48.45,16400.0,39.6121,39.702,39.5223,39.5795,16400.0
2011-10-17 09:35:00,48.44,48.66,48.25,48.4,8100.0,39.5713,39.751,39.4161,39.5386,8100.0
2011-10-17 09:40:00,48.45,48.45,48.07,48.36,5200.0,39.5795,39.5795,39.269,39.5059,5200.0
2011-10-17 09:45:00,48.29,48.34,48.11,48.14,2900.0,39.4487,39.4896,39.3017,39.3262,2900.0
2011-10-17 09:50:00,48.15,48.24,47.92,47.95,13000.0,39.3344,39.4079,39.1465,39.171,13000.0
2011-10-17 09:55:00,47.95,48.01,47.87,47.99,13600.0,39.171,39.22,39.1056,39.2037,13600.0
2011-10-17 10:00:00,47.92,48.09,47.85,47.94,21800.0,39.1465,39.2854,39.0893,39.1628,21800.0
2011-10-17 10:05:00,47.94,47.94,47.85,47.9,10300.0,39.1628,39.1628,39.0893,39.1301,10300.0
2011-10-17 10:10:00,47.9,47.9,47.82,47.82,9300.0,39.1301,39.1301,39.0648,39.0648,9300.0
2011-10-17 10:15:00,47.82,47.83,47.57,47.76,8100.0,39.0648,39.073,38.8606,39.0158,8100.0
2011-10-17 10:20:00,47.75,47.76,47.69,47.73,12500.0,39.0076,39.0158,38.9586,38.9913,12500.0
2011-10-17 10:25:00,47.72,47.78,47.7,47.72,8000.0,38.9831,39.0321,38.9668,38.9831,8000.0
2011-10-17 10:30:00,47.72,47.72,47.54,47.56,17500.0,38.9831,38.9831,38.8361,38.8524,17500.0
2011-10-17 10:35:00,47.56,47.6,47.5,47.56,8300.0,38.8524,38.8851,38.8034,38.8524,8300.0
2011-10-17 10:40:00,47.51,47.52,47.42,47.43,6400.0,38.8116,38.8197,38.738,38.7462,6400.0
2011-10-17 10:45:00,47.43,47.47,47.38,47.45,10400.0,38.7462,38.7789,38.7054,38.7625,10400.0
2011-10-17 10:50:00,47.41,47.61,47.41,47.61,20900.0,38.7299,38.8932,38.7299,38.8932,20900.0
2011-10-17 10:55:00,47.62,47.66,47.55,47.59,8600.0,38.9014,38.9341,38.8442,38.8769,8600.0
2011-10-17 11:00:00,47.63,47.64,47.57,47.57,2300.0,38.9096,38.9178,38.8606,38.8606,2300.0
2011-10-17 11:05:00,47.57,47.64,47.57,47.64,3900.0,38.8606,38.9178,38.8606,38.9178,3900.0
2011-10-17 11:10:00,47.65,47.65,47.52,47.63,2400.0,38.9259,38.9259,38.8197,38.9096,2400.0
2011-10-17 11:15:00,47.6,47.62,47.53,47.53,6400.0,38.8851,38.9014,38.8279,38.8279,6400.0
2011-10-17 11:20:00,47.54,47.64,47.53,47.63,2200.0,38.8361,38.9178,38.8279,38.9096,2200.0
2011-10-17 11:25:00,47.63,47.65,47.58,47.58,6300.0,38.9096,38.9259,38.8687,38.8687,6300.0
2011-10-17 11:30:00,47.61,47.81,47.6,47.81,11100.0,38.8932,39.0566,38.8851,39.0566,11100.0
2011-10-17 11:35:00,47.79,47.91,47.79,47.89,6100.0,39.0403,39.1383,39.0403,39.122,6100.0
2011-10-17 11:40:00,47.88,47.89,47.78,47.8,8400.0,39.1138,39.122,39.0321,39.0485,8400.0
2011-10-17 11:45:00,47.78,47.78,47.5,47.5,59000.0,39.0321,39.0321,38.8034,38.8034,59000.0
2011-10-17 11:50:00,47.52,47.57,47.48,47.49,13200.0,38.8197,38.8606,38.787,38.7952,13200.0
2011-10-17 11:55:00,47.49,47.62,47.48,47.52,13600.0,38.7952,38.9014,38.787,38.8197,13600.0
2011-10-17 12:00:00,47.52,47.52,47.38,47.49,10500.0,38.8197,38.8197,38.7054,38.7952,10500.0
2011-10-17 12:05:00,47.45,47.47,47.41,47.41,10300.0,38.7625,38.7789,38.7299,38.7299,10300.0
2011-10-17 12:10:00,47.34,47.36,47.24,47.24,11700.0,38.6727,38.689,38.591,38.591,11700.0
2011-10-17 12:15:00,47.23,47.31,47.19,47.29,6800.0,38.5828,38.6482,38.5501,38.6318,6800.0
2011-10-17 12:20:00,47.26,47.31,47.24,47.27,7600.0,38.6073,38.6482,38.591,38.6155,7600.0
2011-10-17 12:25:00,47.25,47.28,47.24,47.25,6900.0,38.5992,38.6237,38.591,38.5992,6900.0
2011-10-17 12:30:00,47.25,47.25,47.07,47.1,9600.0,38.5992,38.5992,38.4521,38.4766,9600.0
2011-10-17 12:35:00,47.07,47.12,47.03,47.06,5500.0,38.4521,38.493,38.4194,38.4439,5500.0
2011-10-17 12:40:00,47.05,47.17,47.05,47.17,2500.0,38.4358,38.5338,38.4358,38.5338,2500.0
2011-10-17 12:45:00,47.16,47.16,47.02,47.06,6700.0,38.5256,38.5256,38.4113,38.4439,6700.0
2011-10-17 12:50:00,47.02,47.08,47.02,47.06,1500.0,38.4113,38.4603,38.4113,38.4439,1500.0
2011-10-17 12:55:00,47.02,47.1,47.02,47.05,11900.0,38.4113,38.4766,38.4113,38.4358,11900.0
2011-10-17 13:00:00,47.02,47.04,46.93,46.98,14000.0,38.4113,38.4276,38.3377,38.3786,14000.0
2011-10-17 13:05:00,46.96,47.02,46.93,46.98,6800.0,38.3622,38.4113,38.3377,38.3786,6800.0
2011-10-17 13:10:00,46.97,47.11,46.97,47.1,5900.0,38.3704,38.4848,38.3704,38.4766,5900.0
2011-10-17 13:15:00,47.08,47.09,47.04,47.09,2500.0,38.4603,38.4684,38.4276,38.4684,2500.0
2011-10-17 13:20:00,47.18,47.35,47.17,47.35,8100.0,38.542,38.6808,38.5338,38.6808,8100.0
2011-10-17 13:25:00,47.37,47.41,47.26,47.26,5000.0,38.6972,38.7299,38.6073,38.6073,5000.0
2011-10-17 13:30:00,47.22,47.28,47.18,47.25,4500.0,38.5746,38.6237,38.542,38.5992,4500.0
2011-10-17 13:35:00,47.21,47.21,47.06,47.13,2700.0,38.5665,38.5665,38.4439,38.5011,2700.0
2011-10-17 13:40:00,47.16,47.29,47.0,47.11,12300.0,38.5256,38.6318,38.3949,38.4848,12300.0
2011-10-17 13:45:00,47.13,47.15,47.02,47.08,15300.0,38.5011,38.5175,38.4113,38.4603,15300.0
2011-10-17 13:50:00,47.07,47.16,47.05,47.08,5900.0,38.4521,38.5256,38.4358,38.4603,5900.0
2011-10-17 13:55:00,47.07,47.16,47.0,47.16,5100.0,38.4521,38.5256,38.3949,38.5256,5100.0
2011-10-17 14:00:00,47.12,47.18,47.05,47.12,16500.0,38.493,38.542,38.4358,38.493,16500.0
2011-10-17 14:05:00,47.13,47.14,47.01,47.06,5200.0,38.5011,38.5093,38.4031,38.4439,5200.0
2011-10-17 14:10:00,47.08,47.21,47.08,47.21,2500.0,38.4603,38.5665,38.4603,38.5665,2500.0
2011-10-17 14:15:00,47.2,47.2,47.08,47.12,6300.0,38.5583,38.5583,38.4603,38.493,6300.0
2011-10-17 14:20:00,47.11,47.16,47.06,47.1,5000.0,38.4848,38.5256,38.4439,38.4766,5000.0
2011-10-17 14:25:00,47.08,47.18,47.07,47.1,5200.0,38.4603,38.542,38.4521,38.4766,5200.0
2011-10-17 14:30:00,47.15,47.17,47.02,47.04,8000.0,38.5175,38.5338,38.4113,38.4276,8000.0
2011-10-17 14:35:00,47.03,47.05,46.96,46.98,4000.0,38.4194,38.4358,38.3622,38.3786,4000.0
2011-10-17 14:40:00,47.0,47.06,46.9,46.92,9700.0,38.3949,38.4439,38.3132,38.3296,9700.0
2011-10-17 14:45:00,46.98,47.02,46.93,46.97,5600.0,38.3786,38.4113,38.3377,38.3704,5600.0
2011-10-17 14:50:00,46.96,47.02,46.92,47.0,5800.0,38.3622,38.4113,38.3296,38.3949,5800.0
2011-10-17 14:55:00,47.0,47.05,46.96,47.0,16900.0,38.3949,38.4358,38.3622,38.3949,16900.0
2011-10-17 15:00:00,47.01,47.19,47.01,47.18,7200.0,38.4031,38.5501,38.4031,38.542,7200.0
2011-10-17 15:05:00,47.19,47.19,47.03,47.05,10400.0,38.5501,38.5501,38.4194,38.4358,10400.0
2011-10-17 15:10:00,47.05,47.3,47.03,47.26,8800.0,38.4358,38.64,38.4194,38.6073,8800.0
2011-10-17 15:15:00,47.27,47.54,47.27,47.5,54000.0,38.6155,38.8361,38.6155,38.8034,54000.0
2011-10-17 15:20:00,47.5,47.56,47.49,47.56,19800.0,38.8034,38.8524,38.7952,38.8524,19800.0
2011-10-17 15:25:00,47.58,47.63,47.43,47.5,23000.0,38.8687,38.9096,38.7462,38.8034,23000.0
2011-10-17 15:30:00,47.5,47.57,47.38,47.44,28500.0,38.8034,38.8606,38.7054,38.7544,28500.0
2011-10-17 15:35:00,47.4,47.46,47.3,47.36,35000.0,38.7217,38.7707,38.64,38.689,35000.0
2011-10-17 15:40:00,47.35,47.74,47.35,47.7,20400.0,38.6808,38.9994,38.6808,38.9668,20400.0
2011-10-17 15:45:00,47.73,47.8,47.32,47.49,36800.0,38.9913,39.0485,38.6563,38.7952,36800.0
2011-10-17 15:50:00,47.51,47.54,47.36,47.43,41700.0,38.8116,38.8361,38.689,38.7462,41700.0
2011-10-17 15:55:00,47.45,47.56,47.35,47.43,91800.0,38.7625,38.8524,38.6808,38.7462,91800.0
2011-10-18 09:30:00,47.42,47.6,47.4,47.59,7400.0,38.738,38.8851,38.7217,38.8769,7400.0
2011-10-18 09:35:00,47.53,47.64,47.49,47.55,2500.0,38.8279,38.9178,38.7952,38.8442,2500.0
2011-10-18 09:40:00,47.58,47.58,47.15,47.26,4600.0,38.8687,38.8687,38.5175,38.6073,4600.0
2011-10-18 09:45:00,47.28,47.29,46.75,46.8,9700.0,38.6237,38.6318,38.1907,38.2315,9700.0
2011-10-18 09:50:00,46.78,46.96,46.6,46.68,13400.0,38.2152,38.3622,38.0682,38.1335,13400.0
2011-10-18 09:55:00,46.63,46.66,46.28,46.52,8300.0,38.0927,38.1172,37.8067,38.0028,8300.0
2011-10-18 10:00:00,46.47,46.55,46.3,46.51,51200.0,37.962,38.0273,37.8231,37.9946,51200.0
2011-10-18 10:05:00,46.5,46.9,46.5,46.85,12000.0,37.9865,38.3132,37.9865,38.2724,12000.0
2011-10-18 10:10:00,46.89,47.14,46.88,47.12,10000.0,38.3051,38.5093,38.2969,38.493,10000.0
2011-10-18 10:15:00,47.07,47.11,46.73,46.74,12600.0,38.4521,38.4848,38.1744,38.1825,12600.0
2011-10-18 10:20:00,46.71,47.19,46.71,47.09,8900.0,38.158,38.5501,38.158,38.4684,8900.0
2011-10-18 10:25:00,47.07,47.47,47.06,47.47,8400.0,38.4521,38.7789,38.4439,38.7789,8400.0
2011-10-18 10:30:00,47.56,47.56,47.39,47.51,7600.0,38.8524,38.8524,38.7135,38.8116,7600.0
2011-10-18 10:35:00,47.53,47.56,47.26,47.28,4700.0,38.8279,38.8524,38.6073,38.6237,4700.0
2011-10-18 10:40:00,47.29,47.56,47.27,47.47,9600.0,38.6318,38.8524,38.6155,38.7789,9600.0
2011-10-18 10:45:00,47.47,47.64,47.43,47.55,6900.0,38.7789,38.9178,38.7462,38.8442,6900.0
2011-10-18 10:50:00,47.55,47.82,47.55,47.61,7200.0,38.8442,39.0648,38.8442,38.8932,7200.0
2011-10-18 10:55:00,47.6,47.7,47.59,47.63,5600.0,38.8851,38.9668,38.8769,38.9096,5600.0
2011-10-18 11:00:00,47.6,47.6,47.49,47.55,6400.0,38.8851,38.8851,38.7952,38.8442,6400.0
2011-10-18 11:05:00,47.52,47.74,47.46,47.66,9800.0,38.8197,38.9994,38.7707,38.9341,9800.0
2011-10-18 11:10:00,47.7,47.74,47.5,47.56,20800.0,38.9668,38.9994,38.8034,38.8524,20800.0
2011-10-18 11:15:00,47.55,47.55,47.41,47.52,6800.0,38.8442,38.8442,38.7299,38.8197,6800.0
2011-10-18 11:20:00,47.48,47.56,47.41,47.45,6000.0,38.787,38.8524,38.7299,38.7625,6000.0
2011-10-18 11:25:00,47.48,47.51,47.38,47.44,6300.0,38.787,38.8116,38.7054,38.7544,6300.0
2011-10-18 11:30:00,47.47,47.64,47.47,47.62,7700.0,38.7789,38.9178,38.7789,38.9014,7700.0
2011-10-18 11:35:00,47.64,47.94,47.64,47.9,8500.0,38.9178,39.1628,38.9178,39.1301,8500.0
2011-10-18 11:40:00,47.88,47.99,47.84,47.97,12000.0,39.1138,39.2037,39.0811,39.1873,12000.0
2011-10-18 11:45:00,47.96,47.96,47.73,47.8,8400.0,39.1792,39.1792,38.9913,39.0485,8400.0
2011-10-18 11:50:00,47.79,47.93,47.71,47.92,28800.0,39.0403,39.1547,38.9749,39.1465,28800.0
2011-10-18 11:55:00,47.92,48.0,47.8,47.8,16600.0,39.1465,39.2118,39.0485,39.0485,16600.0
2011-10-18 12:00:00,47.8,47.84,47.73,47.79,6200.0,39.0485,39.0811,38.9913,39.0403,6200.0
2011-10-18 12:05:00,47.78,47.8,47.7,47.76,5600.0,39.0321,39.0485,38.9668,39.0158,5600.0
2011-10-18 12:10:00,47.72,47.73,47.65,47.68,6900.0,38.9831,38.9913,38.9259,38.9504,6900.0
2011-10-18 12:15:00,47.65,47.65,47.49,47.49,3700.0,38.9259,38.9259,38.7952,38.7952,3700.0
2011-10-18 12:20:00,47.49,47.68,47.49,47.65,7800.0,38.7952,38.9504,38.7952,38.9259,7800.0
2011-10-18 12:25:00,47.65,47.66,47.52,47.62,9800.0,38.9259,38.9341,38.8197,38.9014,9800.0
2011-10-18 12:30:00,47.62,47.64,47.56,47.6,11300.0,38.9014,38.9178,38.8524,38.8851,11300.0
2011-10-18 12:35:00,47.63,47.78,47.62,47.78,4800.0,38.9096,39.0321,38.9014,39.0321,4800.0
2011-10-18 12:40:00,47.83,47.91,47.8,47.9,7500.0,39.073,39.1383,39.0485,39.1301,7500.0
2011-10-18 12:45:00,47.93,48.22,47.93,48.22,4500.0,39.1547,39.3916,39.1547,39.3916,4500.0
2011-10-18 12:50:00,48.16,48.21,48.13,48.17,3300.0,39.3425,39.3834,39.318,39.3507,3300.0
2011-10-18 12:55:00,48.19,48.23,48.17,48.17,10200.0,39.3671,39.3997,39.3507,39.3507,10200.0
2011-10-18 13:00:00,48.14,48.14,48.01,48.01,5700.0,39.3262,39.3262,39.22,39.22,5700.0
2011-10-18 13:05:00,48.0,48.03,47.94,47.94,2800.0,39.2118,39.2363,39.1628,39.1628,2800.0
2011-10-18 13:10:00,47.94,47.97,47.8,47.8,3100.0,39.1628,39.1873,39.0485,39.0485,3100.0
2011-10-18 13:15:00,47.76,47.83,47.76,47.83,3800.0,39.0158,39.073,39.0158,39.073,3800.0
2011-10-18 13:20:00,47.8,47.8,47.71,47.71,4600.0,39.0485,39.0485,38.9749,38.9749,4600.0
2011-10-18 13:25:00,47.71,47.83,47.63,47.83,5500.0,38.9749,39.073,38.9096,39.073,5500.0
2011-10-18 13:30:00,47.84,47.9,47.83,47.85,2500.0,39.0811,39.1301,39.073,39.0893,2500.0
2011-10-18 13:35:00,47.84,47.93,47.82,47.89,2500.0,39.0811,39.1547,39.0648,39.122,2500.0
2011-10-18 13:40:00,47.89,47.9,47.75,47.77,7500.0,39.122,39.1301,39.0076,39.0239,7500.0
2011-10-18 13:45:00,47.78,47.87,47.66,47.87,4500.0,39.0321,39.1056,38.9341,39.1056,4500.0
2011-10-18 13:50:00,47.89,47.97,47.88,47.88,6800.0,39.122,39.1873,39.1138,39.1138,6800.0
2011-10-18 13:55:00,47.91,48.01,47.88,47.98,15300.0,39.1383,39.22,39.1138,39.1955,15300.0
2011-10-18 14:00:00,48.0,48.12,47.97,48.1,14700.0,39.2118,39.3099,39.1873,39.2935,14700.0
2011-10-18 14:05:00,48.12,48.15,48.01,48.09,5000.0,39.3099,39.3344,39.22,39.2854,5000.0
2011-10-18 14:10:00,48.12,48.23,48.12,48.23,12600.0,39.3099,39.3997,39.3099,39.3997,12600.0
2011-10-18 14:15:00,48.24,48.27,48.12,48.14,5700.0,39.4079,39.4324,39.3099,39.3262,5700.0
2011-10-18 14:20:00,48.12,48.21,48.12,48.21,6100.0,39.3099,39.3834,39.3099,39.3834,6100.0
2011-10-18 14:25:00,48.23,48.23,48.14,48.14,4900.0,39.3997,39.3997,39.3262,39.3262,4900.0
2011-10-18 14:30:00,48.18,48.27,48.13,48.27,6700.0,39.3589,39.4324,39.318,39.4324,6700.0
2011-10-18 14:35:00,48.24,48.24,48.07,48.07,8600.0,39.4079,39.4079,39.269,39.269,8600.0
2011-10-18 14:40:00,48.05,48.08,47.94,47.98,9700.0,39.2527,39.2772,39.1628,39.1955,9700.0
2011-10-18 14:45:00,47.99,48.18,47.99,48.15,14100.0,39.2037,39.3589,39.2037,39.3344,14100.0
2011-10-18 14:50:00,48.16,48.19,48.08,48.08,10300.0,39.3425,39.3671,39.2772,39.2772,10300.0
2011-10-18 14:55:00,48.08,48.23,48.08,48.2,12000.0,39.2772,39.3997,39.2772,39.3752,12000.0
2011-10-18 15:00:00,48.27,48.5,48.27,48.49,12400.0,39.4324,39.6203,39.4324,39.6121,12400.0
2011-10-18 15:05:00,48.49,48.8,48.48,48.7,11900.0,39.6121,39.8654,39.604,39.7837,11900.0
2011-10-18 15:10:00,48.7,49.12,48.7,48.91,21800.0,39.7837,40.1268,39.7837,39.9552,21800.0
2011-10-18 15:15:00,48.93,49.03,48.61,48.68,48600.0,39.9716,40.0533,39.7102,39.7673,48600.0
2011-10-18 15:20:00,48.68,48.98,48.62,48.67,23100.0,39.7673,40.0124,39.7183,39.7592,23100.0
2011-10-18 15:25:00,48.67,48.91,48.67,48.72,61000.0,39.7592,39.9552,39.7592,39.8,61000.0
2011-10-18 15:30:00,48.71,48.8,48.46,48.53,21800.0,39.7918,39.8654,39.5876,39.6448,21800.0
2011-10-18 15:35:00,48.52,48.87,48.52,48.83,41600.0,39.6366,39.9226,39.6366,39.8899,41600.0
2011-10-18 15:40:00,48.8,49.02,48.7,48.97,37000.0,39.8654,40.0451,39.7837,40.0042,37000.0
2011-10-18 15:45:00,48.97,49.07,48.89,49.03,47200.0,40.0042,40.0859,39.9389,40.0533,47200.0
2011-10-18 15:50:00,49.03,49.17,48.95,49.17,18600.0,40.0533,40.1676,39.9879,40.1676,18600.0
2011-10-18 15:55:00,49.16,49.18,48.82,48.98,70500.0,40.1595,40.1758,39.8817,40.0124,70500.0
2011-10-19 09:30:00,48.56,48.6,47.2,47.26,70700.0,39.6693,39.702,38.5583,38.6073,70700.0
2011-10-19 09:35:00,47.26,47.9,46.41,46.5,84000.0,38.6073,39.1301,37.9129,37.9865,84000.0
2011-10-19 09:40:00,46.5,46.55,46.13,46.35,31400.0,37.9865,38.0273,37.6842,37.8639,31400.0
2011-10-19 09:45:00,46.35,46.55,46.35,46.45,63700.0,37.8639,38.0273,37.8639,37.9456,63700.0
2011-10-19 09:50:00,46.49,46.55,46.21,46.35,41200.0,37.9783,38.0273,37.7496,37.8639,41200.0
2011-10-19 09:55:00,46.38,47.01,46.26,46.99,34400.0,37.8884,38.4031,37.7904,38.3868,34400.0
2011-10-19 10:00:00,46.98,46.99,46.57,46.72,19500.0,38.3786,38.3868,38.0437,38.1662,19500.0
2011-10-19 10:05:00,46.72,47.0,46.6,47.0,48100.0,38.1662,38.3949,38.0682,38.3949,48100.0
2011-10-19 10:10:00,47.0,47.21,46.98,47.19,59900.0,38.3949,38.5665,38.3786,38.5501,59900.0
2011-10-19 10:15:00,47.2,47.29,47.11,47.2,53100.0,38.5583,38.6318,38.4848,38.5583,53100.0
2011-10-19 10:20:00,47.24,47.34,47.14,47.28,35200.0,38.591,38.6727,38.5093,38.6237,35200.0
2011-10-19 10:25:00,47.26,47.3,47.19,47.19,25000.0,38.6073,38.64,38.5501,38.5501,25000.0
2011-10-19 10:30:00,47.22,47.3,47.02,47.02,14700.0,38.5746,38.64,38.4113,38.4113,14700.0
2011-10-19 10:35:00,46.99,47.07,46.94,47.05,20000.0,38.3868,38.4521,38.3459,38.4358,20000.0
2011-10-19 10:40:00,47.09,47.2,46.94,47.0,26600.0,38.4684,38.5583,38.3459,38.3949,26600.0
2011-10-19 10:45:00,47.01,47.11,46.98,46.98,21900.0,38.4031,38.4848,38.3786,38.3786,21900.0
2011-10-19 10:50:00,47.04,47.13,46.89,47.05,16100.0,38.4276,38.5011,38.3051,38.4358,16100.0
2011-10-19 10:55:00,47.01,47.03,46.91,46.93,13500.0,38.4031,38.4194,38.3214,38.3377,13500.0
2011-10-19 11:00:00,46.91,46.96,46.68,46.78,25900.0,38.3214,38.3622,38.1335,38.2152,25900.0
2011-10-19 11:05:00,46.75,46.76,46.47,46.67,30200.0,38.1907,38.1989,37.962,38.1253,30200.0
2011-10-19 11:10:00,46.66,46.76,46.63,46.7,18600.0,38.1172,38.1989,38.0927,38.1499,18600.0
2011-10-19 11:15:00,46.7,46.73,46.18,46.18,30800.0,38.1499,38.1744,37.7251,37.7251,30800.0
2011-10-19 11:20:00,46.24,46.38,46.14,46.33,13400.0,37.7741,37.8884,37.6924,37.8476,13400.0
2011-10-19 11:25:00,46.31,46.62,46.3,46.61,16500.0,37.8313,38.0845,37.8231,38.0763,16500.0
2011-10-19 11:30:00,46.62,46.74,46.44,46.55,116000.0,38.0845,38.1825,37.9375,38.0273,116000.0
2011-10-19 11:35:00,46.56,46.76,46.54,46.73,9100.0,38.0355,38.1989,38.0191,38.1744,9100.0
2011-10-19 11:40:00,46.76,46.86,46.6,46.86,36600.0,38.1989,38.2806,38.0682,38.2806,36600.0
2011-10-19 11:45:00,46.86,46.93,46.84,46.92,17600.0,38.2806,38.3377,38.2642,38.3296,17600.0
2011-10-19 11:50:00,46.92,46.97,46.8,46.83,18500.0,38.3296,38.3704,38.2315,38.2561,18500.0
2011-10-19 11:55:00,46.78,46.78,46.47,46.59,27200.0,38.2152,38.2152,37.962,38.06,27200.0
2011-10-19 12:00:00,46.59,46.78,46.56,46.75,9400.0,38.06,38.2152,38.0355,38.1907,9400.0
2011-10-19 12:05:00,46.75,46.91,46.73,46.8,23500.0,38.1907,38.3214,38.1744,38.2315,23500.0
2011-10-19 12:10:00,46.77,46.89,46.72,46.88,7800.0,38.207,38.3051,38.1662,38.2969,7800.0
2011-10-19 12:15:00,46.91,46.97,46.86,46.89,10400.0,38.3214,38.3704,38.2806,38.3051,10400.0
2011-10-19 12:20:00,46.89,46.95,46.81,46.92,9200.0,38.3051,38.3541,38.2397,38.3296,9200.0
2011-10-19 12:25:00,46.92,46.94,46.83,46.83,4800.0,38.3296,38.3459,38.2561,38.2561,4800.0
2011-10-19 12:30:00,46.85,46.88,46.76,46.78,43600.0,38.2724,38.2969,38.1989,38.2152,43600.0
2011-10-19 12:35:00,46.78,46.89,46.78,46.79,16100.0,38.2152,38.3051,38.2152,38.2234,16100.0
2011-10-19 12:40:00,46.79,46.79,46.69,46.7,5000.0,38.2234,38.2234,38.1417,38.1499,5000.0
2011-10-19 12:45:00,46.7,46.76,46.63,46.63,8800.0,38.1499,38.1989,38.0927,38.0927,8800.0
2011-10-19 12:50:00,46.63,46.8,46.63,46.8,10100.0,38.0927,38.2315,38.0927,38.2315,10100.0
2011-10-19 12:55:00,46.81,46.83,46.66,46.7,8200.0,38.2397,38.2561,38.1172,38.1499,8200.0
2011-10-19 13:00:00,46.7,46.82,46.66,46.78,22700.0,38.1499,38.2479,38.1172,38.2152,22700.0
2011-10-19 13:05:00,46.8,46.8,46.7,46.76,31500.0,38.2315,38.2315,38.1499,38.1989,31500.0
2011-10-19 13:10:00,46.75,46.76,46.67,46.67,9500.0,38.1907,38.1989,38.1253,38.1253,9500.0
2011-10-19 13:15:00,46.67,46.7,46.6,46.6,14400.0,38.1253,38.1499,38.0682,38.0682,14400.0
2011-10-19 13:20:00,46.63,46.73,46.6,46.71,12200.0,38.0927,38.1744,38.0682,38.158,12200.0
2011-10-19 13:25:00,46.7,46.74,46.63,46.65,6700.0,38.1499,38.1825,38.0927,38.109,6700.0
2011-10-19 13:30:00,46.66,46.71,46.66,46.7,7400.0,38.1172,38.158,38.1172,38.1499,7400.0
2011-10-19 13:35:00,46.72,46.73,46.63,46.63,10400.0,38.1662,38.1744,38.0927,38.0927,10400.0
2011-10-19 13:40:00,46.62,46.7,46.62,46.65,24600.0,38.0845,38.1499,38.0845,38.109,24600.0
2011-10-19 13:45:00,46.64,46.64,46.45,46.55,13700.0,38.1008,38.1008,37.9456,38.0273,13700.0
2011-10-19 13:50:00,46.56,46.68,46.49,46.63,10400.0,38.0355,38.1335,37.9783,38.0927,10400.0
2011-10-19 13:55:00,46.65,46.69,46.58,46.69,6000.0,38.109,38.1417,38.0518,38.1417,6000.0
2011-10-19 14:00:00,46.7,46.76,46.46,46.54,51700.0,38.1499,38.1989,37.9538,38.0191,51700.0
2011-10-19 14:05:00,46.53,46.54,46.18,46.21,59900.0,38.011,38.0191,37.7251,37.7496,59900.0
2011-10-19 14:10:00,46.18,46.21,45.66,45.66,59400.0,37.7251,37.7496,37.3003,37.3003,59400.0
2011-10-19 14:15:00,45.68,45.73,45.55,45.57,44300.0,37.3166,37.3574,37.2104,37.2267,44300.0
2011-10-19 14:20:00,45.57,45.61,45.41,45.42,14200.0,37.2267,37.2594,37.096,37.1042,14200.0
2011-10-19 14:25:00,45.43,45.64,45.42,45.55,67200.0,37.1124,37.2839,37.1042,37.2104,67200.0
2011-10-19 14:30:00,45.57,45.62,45.28,45.31,28800.0,37.2267,37.2676,36.9898,37.0143,28800.0
2011-10-19 14:35:00,45.29,45.64,45.29,45.56,37800.0,36.998,37.2839,36.998,37.2186,37800.0
2011-10-19 14:40:00,45.58,45.63,45.43,45.55,29100.0,37.2349,37.2758,37.1124,37.2104,29100.0
2011-10-19 14:45:00,45.56,45.72,45.49,45.49,18200.0,37.2186,37.3493,37.1614,37.1614,18200.0
2011-10-19 14:50:00,45.51,45.55,45.39,45.44,14500.0,37.1777,37.2104,37.0797,37.1205,14500.0
2011-10-19 14:55:00,45.46,45.46,45.14,45.17,20700.0,37.1369,37.1369,36.8755,36.9,20700.0
2011-10-19 15:00:00,45.19,45.19,44.83,44.83,100400.0,36.9163,36.9163,36.6222,36.6222,100400.0
2011-10-19 15:05:00,44.8,45.11,44.77,45.1,24100.0,36.5977,36.851,36.5732,36.8428,24100.0
2011-10-19 15:10:00,45.1,45.22,45.0,45.06,32100.0,36.8428,36.9408,36.7611,36.8101,32100.0
2011-10-19 15:15:00,45.06,45.17,45.06,45.12,23900.0,36.8101,36.9,36.8101,36.8591,23900.0
2011-10-19 15:20:00,45.13,45.19,45.04,45.15,34300.0,36.8673,36.9163,36.7938,36.8836,34300.0
2011-10-19 15:25:00,45.15,45.2,44.78,44.83,44200.0,36.8836,36.9245,36.5814,36.6222,44200.0
2011-10-19 15:30:00,44.82,45.07,44.82,45.04,82400.0,36.6141,36.8183,36.6141,36.7938,82400.0
2011-10-19 15:35:00,45.04,45.04,44.7,44.77,52500.0,36.7938,36.7938,36.516,36.5732,52500.0
2011-10-19 15:40:00,44.77,44.77,44.5,44.51,68800.0,36.5732,36.5732,36.3526,36.3608,68800.0
2011-10-19 15:45:00,44.55,45.04,44.5,44.89,113700.0,36.3935,36.7938,36.3526,36.6712,113700.0
2011-10-19 15:50:00,44.89,44.89,44.73,44.84,66000.0,36.6712,36.6712,36.5405,36.6304,66000.0
2011-10-19 15:55:00,44.84,44.94,44.79,44.82,91700.0,36.6304,36.7121,36.5895,36.6141,91700.0
2011-10-20 09:30:00,45.13,45.16,44.65,44.74,25900.0,36.8673,36.8918,36.4752,36.5487,25900.0
2011-10-20 09:35:00,44.58,44.61,44.29,44.37,19900.0,36.418,36.4425,36.1811,36.2464,19900.0
2011-10-20 09:40:00,44.36,44.97,44.17,44.97,34600.0,36.2383,36.7366,36.0831,36.7366,34600.0
2011-10-20 09:45:00,44.97,45.45,44.82,45.35,43400.0,36.7366,37.1287,36.6141,37.047,43400.0
2011-10-20 09:50:00,45.36,45.4,45.02,45.03,9100.0,37.0552,37.0879,36.7774,36.7856,9100.0
2011-10-20 09:55:00,45.08,45.16,44.88,44.91,74400.0,36.8265,36.8918,36.6631,36.6876,74400.0
2011-10-20 10:00:00,44.91,45.16,44.91,45.03,40900.0,36.6876,36.8918,36.6876,36.7856,40900.0
2011-10-20 10:05:00,45.04,45.12,44.9,45.05,28900.0,36.7938,36.8591,36.6794,36.8019,28900.0
2011-10-20 10:10:00,45.12,45.57,45.12,45.39,98800.0,36.8591,37.2267,36.8591,37.0797,98800.0
2011-10-20 10:15:00,45.39,45.72,45.38,45.5,68800.0,37.0797,37.3493,37.0715,37.1696,68800.0
2011-10-20 10:20:00,45.53,45.66,45.41,45.41,19700.0,37.1941,37.3003,37.096,37.096,19700.0
2011-10-20 10:25:00,45.4,45.4,45.08,45.08,16700.0,37.0879,37.0879,36.8265,36.8265,16700.0
2011-10-20 10:30:00,45.17,45.24,45.07,45.21,16900.0,36.9,36.9572,36.8183,36.9327,16900.0
2011-10-20 10:35:00,45.19,45.45,45.13,45.45,15100.0,36.9163,37.1287,36.8673,37.1287,15100.0
2011-10-20 10:40:00,45.49,45.49,45.3,45.4,10600.0,37.1614,37.1614,37.0062,37.0879,10600.0
2011-10-20 10:45:00,45.38,45.42,45.16,45.18,17200.0,37.0715,37.1042,36.8918,36.9081,17200.0
2011-10-20 10:50:00,45.15,45.24,45.13,45.16,7800.0,36.8836,36.9572,36.8673,36.8918,7800.0
2011-10-20 10:55:00,45.14,45.14,44.9,44.93,33100.0,36.8755,36.8755,36.6794,36.7039,33100.0
2011-10-20 11:00:00,44.92,44.93,44.75,44.82,32600.0,36.6957,36.7039,36.5569,36.6141,32600.0
2011-10-20 11:05:00,44.88,44.92,44.8,44.83,26300.0,36.6631,36.6957,36.5977,36.6222,26300.0
2011-10-20 11:10:00,44.83,44.85,44.48,44.54,25300.0,36.6222,36.6386,36.3363,36.3853,25300.0
2011-10-20 11:15:00,44.53,44.53,44.38,44.4,13800.0,36.3772,36.3772,36.2546,36.271,13800.0
2011-10-20 11:20:00,44.39,44.62,44.39,44.56,9300.0,36.2628,36.4507,36.2628,36.4017,9300.0
2011-10-20 11:25:00,44.57,44.85,44.57,44.8,7300.0,36.4098,36.6386,36.4098,36.5977,7300.0
2011-10-20 11:30:00,44.83,44.84,44.65,44.79,9000.0,36.6222,36.6304,36.4752,36.5895,9000.0
2011-10-20 11:35:00,44.8,44.92,44.8,44.86,8600.0,36.5977,36.6957,36.5977,36.6467,8600.0
2011-10-20 11:40:00,44.88,44.96,44.77,44.77,9200.0,36.6631,36.7284,36.5732,36.5732,9200.0
2011-10-20 11:45:00,44.83,44.91,44.74,44.81,7700.0,36.6222,36.6876,36.5487,36.6059,7700.0
2011-10-20 11:50:00,44.78,44.91,44.77,44.82,14400.0,36.5814,36.6876,36.5732,36.6141,14400.0
2011-10-20 11:55:00,44.82,44.82,44.65,44.69,11800.0,36.6141,36.6141,36.4752,36.5079,11800.0
2011-10-20 12:00:00,44.74,44.76,44.66,44.67,6700.0,36.5487,36.565,36.4833,36.4915,6700.0
2011-10-20 12:05:00,44.67,44.76,44.58,44.64,9600.0,36.4915,36.565,36.418,36.467,9600.0
2011-10-20 12:10:00,44.6,44.64,44.48,44.56,9100.0,36.4343,36.467,36.3363,36.4017,9100.0
2011-10-20 12:15:00,44.58,44.65,44.47,44.47,32100.0,36.418,36.4752,36.3281,36.3281,32100.0
2011-10-20 12:20:00,44.52,44.59,44.46,44.56,4800.0,36.369,36.4262,36.32,36.4017,4800.0
2011-10-20 12:25:00,44.54,44.6,44.44,44.51,18300.0,36.3853,36.4343,36.3036,36.3608,18300.0
2011-10-20 12:30:00,44.52,44.76,44.52,44.75,6800.0,36.369,36.565,36.369,36.5569,6800.0
2011-10-20 12:35:00,44.73,44.74,44.58,44.58,17000.0,36.5405,36.5487,36.418,36.418,17000.0
2011-10-20 12:40:00,44.56,44.61,44.53,44.55,6700.0,36.4017,36.4425,36.3772,36.3935,6700.0
2011-10-20 12:45:00,44.56,44.63,44.49,44.52,6400.0,36.4017,36.4588,36.3445,36.369,6400.0
2011-10-20 12:50:00,44.51,44.59,44.43,44.48,9900.0,36.3608,36.4262,36.2955,36.3363,9900.0
2011-10-20 12:55:00,44.47,44.84,44.47,44.81,5500.0,36.3281,36.6304,36.3281,36.6059,5500.0
2011-10-20 13:00:00,44.81,44.83,44.76,44.78,6600.0,36.6059,36.6222,36.565,36.5814,6600.0
2011-10-20 13:05:00,44.81,44.95,44.77,44.89,8100.0,36.6059,36.7203,36.5732,36.6712,8100.0
2011-10-20 13:10:00,44.87,45.08,44.87,44.99,8800.0,36.6549,36.8265,36.6549,36.7529,8800.0
2011-10-20 13:15:00,44.98,45.26,44.96,45.14,13400.0,36.7448,36.9735,36.7284,36.8755,13400.0
2011-10-20 13:20:00,45.19,45.37,45.15,45.29,20700.0,36.9163,37.0634,36.8836,36.998,20700.0
2011-10-20 13:25:00,45.26,45.44,45.16,45.18,12600.0,36.9735,37.1205,36.8918,36.9081,12600.0
2011-10-20 13:30:00,45.2,45.36,45.09,45.09,11800.0,36.9245,37.0552,36.8346,36.8346,11800.0
2011-10-20 13:35:00,45.16,45.2,45.07,45.08,10200.0,36.8918,36.9245,36.8183,36.8265,10200.0
2011-10-20 13:40:00,45.13,45.14,44.92,44.92,10400.0,36.8673,36.8755,36.6957,36.6957,10400.0
2011-10-20 13:45:00,44.88,45.13,44.86,45.0,43700.0,36.6631,36.8673,36.6467,36.7611,43700.0
2011-10-20 13:50:00,45.0,45.04,44.91,45.0,56700.0,36.7611,36.7938,36.6876,36.7611,56700.0
2011-10-20 13:55:00,45.0,45.05,44.89,44.95,16200.0,36.7611,36.8019,36.6712,36.7203,16200.0
2011-10-20 14:00:00,44.95,45.06,44.83,44.97,23000.0,36.7203,36.8101,36.6222,36.7366,23000.0
2011-10-20 14:05:00,44.98,45.02,44.93,44.96,20700.0,36.7448,36.7774,36.7039,36.7284,20700.0
2011-10-20 14:10:00,44.94,45.0,44.91,44.96,17700.0,36.7121,36.7611,36.6876,36.7284,17700.0
2011-10-20 14:15:00,44.96,45.02,44.92,44.97,18800.0,36.7284,36.7774,36.6957,36.7366,18800.0
2011-10-20 14:20:00,44.99,45.03,44.95,45.0,34600.0,36.7529,36.7856,36.7203,36.7611,34600.0
2011-10-20 14:25:00,45.0,45.03,44.97,45.0,29600.0,36.7611,36.7856,36.7366,36.7611,29600.0
2011-10-20 14:30:00,44.99,45.21,44.99,45.17,13900.0,36.7529,36.9327,36.7529,36.9,13900.0
2011-10-20 14:35:00,45.18,45.21,45.08,45.1,63500.0,36.9081,36.9327,36.8265,36.8428,63500.0
2011-10-20 14:40:00,45.1,45.24,45.05,45.16,18000.0,36.8428,36.9572,36.8019,36.8918,18000.0
2011-10-20 14:45:00,45.21,45.31,45.13,45.2,22200.0,36.9327,37.0143,36.8673,36.9245,22200.0
2011-10-20 14:50:00,45.23,45.24,45.16,45.2,49100.0,36.949,36.9572,36.8918,36.9245,49100.0
2011-10-20 14:55:00,45.2,45.22,45.13,45.17,30700.0,36.9245,36.9408,36.8673,36.9,30700.0
2011-10-20 15:00:00,45.19,45.21,45.14,45.14,28000.0,36.9163,36.9327,36.8755,36.8755,28000.0
2011-10-20 15:05:00,45.14,45.17,45.08,45.13,23100.0,36.8755,36.9,36.8265,36.8673,23100.0
2011-10-20 15:10:00,45.14,45.14,45.0,45.11,15900.0,36.8755,36.8755,36.7611,36.851,15900.0
2011-10-20 15:15:00,45.1,45.14,45.02,45.1,22400.0,36.8428,36.8755,36.7774,36.8428,22400.0
2011-10-20 15:20:00,45.13,45.16,44.97,45.16,22600.0,36.8673,36.8918,36.7366,36.8918,22600.0
2011-10-20 15:25:00,45.15,45.15,44.97,45.14,22200.0,36.8836,36.8836,36.7366,36.8755,22200.0
2011-10-20 15:30:00,45.11,45.18,45.06,45.14,36500.0,36.851,36.9081,36.8101,36.8755,36500.0
2011-10-20 15:35:00,45.14,45.21,45.09,45.13,30900.0,36.8755,36.9327,36.8346,36.8673,30900.0
2011-10-20 15:40:00,45.15,45.39,45.15,45.33,35500.0,36.8836,37.0797,36.8836,37.0307,35500.0
2011-10-20 15:45:00,45.34,45.44,45.28,45.41,47700.0,37.0389,37.1205,36.9898,37.096,47700.0
2011-10-20 15:50:00,45.41,45.51,45.24,45.42,39300.0,37.096,37.1777,36.9572,37.1042,39300.0
2011-10-20 15:55:00,45.45,45.46,45.29,45.44,99900.0,37.1287,37.1369,36.998,37.1205,99900.0
2011-10-21 09:30:00,46.05,46.27,45.84,45.94,40000.0,37.6189,37.7986,37.4473,37.529,40000.0
2011-10-21 09:35:00,45.94,46.06,45.68,45.72,32200.0,37.529,37.627,37.3166,37.3493,32200.0
2011-10-21 09:40:00,45.77,45.81,45.61,45.75,29200.0,37.3901,37.4228,37.2594,37.3738,29200.0
2011-10-21 09:45:00,45.78,46.22,45.76,46.22,17600.0,37.3983,37.7577,37.382,37.7577,17600.0
2011-10-21 09:50:00,46.25,46.57,46.24,46.56,16100.0,37.7822,38.0437,37.7741,38.0355,16100.0
2011-10-21 09:55:00,46.56,46.92,46.56,46.88,32600.0,38.0355,38.3296,38.0355,38.2969,32600.0
2011-10-21 10:00:00,46.9,46.96,46.59,46.6,27900.0,38.3132,38.3622,38.06,38.0682,27900.0
2011-10-21 10:05:00,46.6,46.61,46.43,46.46,34700.0,38.0682,38.0763,37.9293,37.9538,34700.0
2011-10-21 10:10:00,46.46,46.51,46.44,46.5,13400.0,37.9538,37.9946,37.9375,37.9865,13400.0
2011-10-21 10:15:00,46.49,46.56,46.46,46.55,34500.0,37.9783,38.0355,37.9538,38.0273,34500.0
2011-10-21 10:20:00,46.56,46.62,46.45,46.54,15300.0,38.0355,38.0845,37.9456,38.0191,15300.0
2011-10-21 10:25:00,46.54,46.55,46.41,46.42,27400.0,38.0191,38.0273,37.9129,37.9211,27400.0
2011-10-21 10:30:00,46.46,46.53,46.23,46.24,29600.0,37.9538,38.011,37.7659,37.7741,29600.0
2011-10-21 10:35:00,46.23,46.26,45.9,45.92,56000.0,37.7659,37.7904,37.4963,37.5127,56000.0
2011-10-21 10:40:00,45.91,45.97,45.71,45.9,24800.0,37.5045,37.5535,37.3411,37.4963,24800.0
2011-10-21 10:45:00,45.91,46.14,45.91,46.13,17200.0,37.5045,37.6924,37.5045,37.6842,17200.0
2011-10-21 10:50:00,46.15,46.18,46.01,46.03,58200.0,37.7006,37.7251,37.5862,37.6025,58200.0
2011-10-21 10:55:00,46.03,46.03,45.96,46.03,29200.0,37.6025,37.6025,37.5453,37.6025,29200.0
2011-10-21 11:00:00,46.04,46.05,45.92,45.95,20500.0,37.6107,37.6189,37.5127,37.5372,20500.0
2011-10-21 11:05:00,45.95,46.01,45.91,45.93,10200.0,37.5372,37.5862,37.5045,37.5208,10200.0
2011-10-21 11:10:00,45.93,46.02,45.92,45.97,12400.0,37.5208,37.5944,37.5127,37.5535,12400.0
2011-10-21 11:15:00,45.93,46.02,45.93,45.97,13400.0,37.5208,37.5944,37.5208,37.5535,13400.0
2011-10-21 11:20:00,45.98,46.05,45.97,46.05,6600.0,37.5617,37.6189,37.5535,37.6189,6600.0
2011-10-21 11:25:00,46.04,46.1,45.99,46.0,9100.0,37.6107,37.6597,37.5698,37.578,9100.0
2011-10-21 11:30:00,46.02,46.18,46.02,46.12,9200.0,37.5944,37.7251,37.5944,37.676,9200.0
2011-10-21 11:35:00,46.1,46.23,46.08,46.12,8500.0,37.6597,37.7659,37.6434,37.676,8500.0
2011-10-21 11:40:00,46.14,46.17,46.09,46.09,25600.0,37.6924,37.7169,37.6515,37.6515,25600.0
2011-10-21 11:45:00,46.09,46.13,46.08,46.1,8000.0,37.6515,37.6842,37.6434,37.6597,8000.0
2011-10-21 11:50:00,46.08,46.13,46.07,46.11,10400.0,37.6434,37.6842,37.6352,37.6679,10400.0
2011-10-21 11:55:00,46.08,46.13,46.05,46.05,6100.0,37.6434,37.6842,37.6189,37.6189,6100.0
2011-10-21 12:00:00,46.1,46.11,46.06,46.09,9600.0,37.6597,37.6679,37.627,37.6515,9600.0
2011-10-21 12:05:00,46.09,46.13,46.06,46.06,12800.0,37.6515,37.6842,37.627,37.627,12800.0
2011-10-21 12:10:00,46.06,46.13,46.06,46.1,12400.0,37.627,37.6842,37.627,37.6597,12400.0
2011-10-21 12:15:00,46.1,46.13,46.06,46.06,9400.0,37.6597,37.6842,37.627,37.627,9400.0
2011-10-21 12:20:00,46.06,46.09,46.0,46.05,9000.0,37.627,37.6515,37.578,37.6189,9000.0
2011-10-21 12:25:00,46.06,46.07,46.01,46.05,5900.0,37.627,37.6352,37.5862,37.6189,5900.0
2011-10-21 12:30:00,46.06,46.08,45.96,45.99,12800.0,37.627,37.6434,37.5453,37.5698,12800.0
2011-10-21 12:35:00,45.98,45.98,45.83,45.87,6400.0,37.5617,37.5617,37.4391,37.4718,6400.0
2011-10-21 12:40:00,45.89,45.96,45.89,45.9,4600.0,37.4882,37.5453,37.4882,37.4963,4600.0
2011-10-21 12:45:00,45.9,45.94,45.85,45.85,9200.0,37.4963,37.529,37.4555,37.4555,9200.0
2011-10-21 12:50:00,45.84,45.86,45.81,45.86,5200.0,37.4473,37.4636,37.4228,37.4636,5200.0
2011-10-21 12:55:00,45.87,45.87,45.7,45.74,4500.0,37.4718,37.4718,37.3329,37.3656,4500.0
2011-10-21 13:00:00,45.71,45.73,45.54,45.58,9400.0,37.3411,37.3574,37.2022,37.2349,9400.0
2011-10-21 13:05:00,45.62,45.71,45.62,45.69,19800.0,37.2676,37.3411,37.2676,37.3248,19800.0
2011-10-21 13:10:00,45.68,45.68,45.42,45.55,9800.0,37.3166,37.3166,37.1042,37.2104,9800.0
2011-10-21 13:15:00,45.63,45.65,45.56,45.58,14000.0,37.2758,37.2921,37.2186,37.2349,14000.0
2011-10-21 13:20:00,45.61,45.63,45.56,45.56,10300.0,37.2594,37.2758,37.2186,37.2186,10300.0
2011-10-21 13:25:00,45.56,45.58,45.45,45.45,7200.0,37.2186,37.2349,37.1287,37.1287,7200.0
2011-10-21 13:30:00,45.47,45.53,45.36,45.53,41500.0,37.145,37.1941,37.0552,37.1941,41500.0
2011-10-21 13:35:00,45.49,45.51,45.4,45.42,15900.0,37.1614,37.1777,37.0879,37.1042,15900.0
2011-10-21 13:40:00,45.42,45.44,45.28,45.35,18200.0,37.1042,37.1205,36.9898,37.047,18200.0
2011-10-21 13:45:00,45.35,45.68,45.34,45.67,74000.0,37.047,37.3166,37.0389,37.3084,74000.0
2011-10-21 13:50:00,45.68,45.81,45.62,45.78,12900.0,37.3166,37.4228,37.2676,37.3983,12900.0
2011-10-21 13:55:00,45.78,45.85,45.73,45.83,68600.0,37.3983,37.4555,37.3574,37.4391,68600.0
2011-10-21 14:00:00,45.84,46.15,45.81,46.11,102600.0,37.4473,37.7006,37.4228,37.6679,102600.0
2011-10-21 14:05:00,46.1,46.2,46.05,46.16,14600.0,37.6597,37.7414,37.6189,37.7087,14600.0
2011-10-21 14:10:00,46.16,46.16,46.01,46.02,34600.0,37.7087,37.7087,37.5862,37.5944,34600.0
2011-10-21 14:15:00,46.07,46.09,46.0,46.05,6000.0,37.6352,37.6515,37.578,37.6189,6000.0
2011-10-21 14:20:00,46.09,46.16,46.06,46.1,62700.0,37.6515,37.7087,37.627,37.6597,62700.0
2011-10-21 14:25:00,46.11,46.14,46.01,46.03,10800.0,37.6679,37.6924,37.5862,37.6025,10800.0
2011-10-21 14:30:00,45.98,46.09,45.98,45.99,9200.0,37.5617,37.6515,37.5617,37.5698,9200.0
2011-10-21 14:35:00,46.01,46.09,46.0,46.05,62700.0,37.5862,37.6515,37.578,37.6189,62700.0
2011-10-21 14:40:00,46.06,46.12,46.04,46.09,27200.0,37.627,37.676,37.6107,37.6515,27200.0
2011-10-21 14:45:00,46.11,46.14,46.07,46.14,54300.0,37.6679,37.6924,37.6352,37.6924,54300.0
2011-10-21 14:50:00,46.16,46.23,46.13,46.14,12500.0,37.7087,37.7659,37.6842,37.6924,12500.0
2011-10-21 14:55:00,46.14,46.21,46.12,46.18,20400.0,37.6924,37.7496,37.676,37.7251,20400.0
2011-10-21 15:00:00,46.23,46.37,46.23,46.33,17000.0,37.7659,37.8803,37.7659,37.8476,17000.0
2011-10-21 15:05:00,46.32,46.8,46.32,46.78,76600.0,37.8394,38.2315,37.8394,38.2152,76600.0
2011-10-21 15:10:00,46.78,46.9,46.72,46.74,22900.0,38.2152,38.3132,38.1662,38.1825,22900.0
2011-10-21 15:15:00,46.74,46.8,46.65,46.67,15700.0,38.1825,38.2315,38.109,38.1253,15700.0
2011-10-21 15:20:00,46.64,46.76,46.62,46.71,17400.0,38.1008,38.1989,38.0845,38.158,17400.0
2011-10-21 15:25:00,46.71,46.74,46.45,46.47,18500.0,38.158,38.1825,37.9456,37.962,18500.0
2011-10-21 15:30:00,46.47,46.67,46.47,46.57,14800.0,37.962,38.1253,37.962,38.0437,14800.0
2011-10-21 15:35:00,46.58,46.62,46.41,46.43,35500.0,38.0518,38.0845,37.9129,37.9293,35500.0
2011-10-21 15:40:00,46.43,46.43,46.19,46.28,49500.0,37.9293,37.9293,37.7332,37.8067,49500.0
2011-10-21 15:45:00,46.28,46.31,46.21,46.3,66200.0,37.8067,37.8313,37.7496,37.8231,66200.0
2011-10-21 15:50:00,46.3,46.55,46.26,46.52,43400.0,37.8231,38.0273,37.7904,38.0028,43400.0
2011-10-21 15:55:00,46.51,46.57,46.38,46.56,41700.0,37.9946,38.0437,37.8884,38.0355,41700.0
2011-10-24 09:30:00,46.72,46.88,46.19,46.87,9500.0,38.1662,38.2969,37.7332,38.2887,9500.0
2011-10-24 09:35:00,46.87,47.46,46.81,47.4,16700.0,38.2887,38.7707,38.2397,38.7217,16700.0
2011-10-24 09:40:00,47.41,47.54,47.31,47.35,46700.0,38.7299,38.8361,38.6482,38.6808,46700.0
2011-10-24 09:45:00,47.41,47.49,47.35,47.49,7900.0,38.7299,38.7952,38.6808,38.7952,7900.0
2011-10-24 09:50:00,47.48,47.59,47.3,47.33,19600.0,38.787,38.8769,38.64,38.6645,19600.0
2011-10-24 09:55:00,47.32,47.39,47.28,47.33,6000.0,38.6563,38.7135,38.6237,38.6645,6000.0
2011-10-24 10:00:00,47.3,47.35,47.26,47.33,111900.0,38.64,38.6808,38.6073,38.6645,111900.0
2011-10-24 10:05:00,47.31,47.45,47.27,47.28,41300.0,38.6482,38.7625,38.6155,38.6237,41300.0
2011-10-24 10:10:00,47.29,47.31,47.25,47.26,25300.0,38.6318,38.6482,38.5992,38.6073,25300.0
2011-10-24 10:15:00,47.26,47.31,47.26,47.3,17800.0,38.6073,38.6482,38.6073,38.64,17800.0
2011-10-24 10:20:00,47.3,47.31,47.25,47.29,17500.0,38.64,38.6482,38.5992,38.6318,17500.0
2011-10-24 10:25:00,47.3,47.49,47.27,47.48,14100.0,38.64,38.7952,38.6155,38.787,14100.0
2011-10-24 10:30:00,47.45,47.55,47.45,47.54,14400.0,38.7625,38.8442,38.7625,38.8361,14400.0
2011-10-24 10:35:00,47.55,47.69,47.55,47.62,8000.0,38.8442,38.9586,38.8442,38.9014,8000.0
2011-10-24 10:40:00,47.61,47.61,47.46,47.56,6000.0,38.8932,38.8932,38.7707,38.8524,6000.0
2011-10-24 10:45:00,47.61,47.76,47.54,47.76,62300.0,38.8932,39.0158,38.8361,39.0158,62300.0
2011-10-24 10:50:00,47.78,48.11,47.75,48.04,27100.0,39.0321,39.3017,39.0076,39.2445,27100.0
2011-10-24 10:55:00,48.04,48.04,47.76,47.76,9100.0,39.2445,39.2445,39.0158,39.0158,9100.0
2011-10-24 11:00:00,47.82,48.27,47.81,48.16,21100.0,39.0648,39.4324,39.0566,39.3425,21100.0
2011-10-24 11:05:00,48.17,48.34,48.14,48.25,10500.0,39.3507,39.4896,39.3262,39.4161,10500.0
2011-10-24 11:10:00,48.25,48.55,48.25,48.39,36800.0,39.4161,39.6611,39.4161,39.5304,36800.0
2011-10-24 11:15:00,48.4,48.63,48.35,48.6,11300.0,39.5386,39.7265,39.4978,39.702,11300.0
2011-10-24 11:20:00,48.55,48.96,48.49,48.58,59500.0,39.6611,39.9961,39.6121,39.6856,59500.0
2011-10-24 11:25:00,48.62,48.7,48.43,48.47,5000.0,39.7183,39.7837,39.5631,39.5958,5000.0
2011-10-24 11:30:00,48.47,48.47,47.97,48.0,79200.0,39.5958,39.5958,39.1873,39.2118,79200.0
2011-10-24 11:35:00,48.0,48.03,47.83,47.84,18600.0,39.2118,39.2363,39.073,39.0811,18600.0
2011-10-24 11:40:00,47.85,47.99,47.75,47.99,22300.0,39.0893,39.2037,39.0076,39.2037,22300.0
2011-10-24 11:45:00,48.03,48.23,47.98,48.14,12500.0,39.2363,39.3997,39.1955,39.3262,12500.0
2011-10-24 11:50:00,48.14,48.15,47.8,47.85,7900.0,39.3262,39.3344,39.0485,39.0893,7900.0
2011-10-24 11:55:00,47.83,47.93,47.81,47.9,8500.0,39.073,39.1547,39.0566,39.1301,8500.0
2011-10-24 12:00:00,47.9,47.9,47.71,47.9,11100.0,39.1301,39.1301,38.9749,39.1301,11100.0
2011-10-24 12:05:00,47.92,47.92,47.84,47.87,5700.0,39.1465,39.1465,39.0811,39.1056,5700.0
2011-10-24 12:10:00,47.87,47.93,47.79,47.88,12900.0,39.1056,39.1547,39.0403,39.1138,12900.0
2011-10-24 12:15:00,47.84,48.05,47.83,47.95,12100.0,39.0811,39.2527,39.073,39.171,12100.0
2011-10-24 12:20:00,47.96,47.98,47.85,47.92,24600.0,39.1792,39.1955,39.0893,39.1465,24600.0
2011-10-24 12:25:00,47.91,48.21,47.91,48.21,14800.0,39.1383,39.3834,39.1383,39.3834,14800.0
2011-10-24 12:30:00,48.18,48.22,48.03,48.12,38200.0,39.3589,39.3916,39.2363,39.3099,38200.0
2011-10-24 12:35:00,48.05,48.2,48.0,48.02,24300.0,39.2527,39.3752,39.2118,39.2282,24300.0
2011-10-24 12:40:00,48.06,48.24,48.06,48.2,22800.0,39.2609,39.4079,39.2609,39.3752,22800.0
2011-10-24 12:45:00,48.2,48.3,48.18,48.26,4800.0,39.3752,39.4569,39.3589,39.4242,4800.0
2011-10-24 12:50:00,48.31,48.31,48.16,48.2,14600.0,39.4651,39.4651,39.3425,39.3752,14600.0
2011-10-24 12:55:00,48.17,48.21,48.16,48.2,11100.0,39.3507,39.3834,39.3425,39.3752,11100.0
2011-10-24 13:00:00,48.2,48.2,48.08,48.11,14200.0,39.3752,39.3752,39.2772,39.3017,14200.0
2011-10-24 13:05:00,48.14,48.2,48.13,48.19,6000.0,39.3262,39.3752,39.318,39.3671,6000.0
2011-10-24 13:10:00,48.2,48.24,48.11,48.21,7200.0,39.3752,39.4079,39.3017,39.3834,7200.0
2011-10-24 13:15:00,48.26,48.26,48.15,48.23,8700.0,39.4242,39.4242,39.3344,39.3997,8700.0
2011-10-24 13:20:00,48.18,48.24,48.18,48.2,1700.0,39.3589,39.4079,39.3589,39.3752,1700.0
2011-10-24 13:25:00,48.16,48.2,48.11,48.12,1700.0,39.3425,39.3752,39.3017,39.3099,1700.0
2011-10-24 13:30:00,48.12,48.15,48.11,48.14,3000.0,39.3099,39.3344,39.3017,39.3262,3000.0
2011-10-24 13:35:00,48.16,48.3,48.14,48.23,7000.0,39.3425,39.4569,39.3262,39.3997,7000.0
2011-10-24 13:40:00,48.25,48.45,48.24,48.4,4000.0,39.4161,39.5795,39.4079,39.5386,4000.0
2011-10-24 13:45:00,48.4,48.56,48.37,48.54,2000.0,39.5386,39.6693,39.5141,39.653,2000.0
2011-10-24 13:50:00,48.5,48.5,48.13,48.2,25900.0,39.6203,39.6203,39.318,39.3752,25900.0
2011-10-24 13:55:00,48.2,48.39,48.17,48.36,11400.0,39.3752,39.5304,39.3507,39.5059,11400.0
2011-10-24 14:00:00,48.34,48.34,48.25,48.27,5300.0,39.4896,39.4896,39.4161,39.4324,5300.0
2011-10-24 14:05:00,48.24,48.33,48.18,48.28,62500.0,39.4079,39.4814,39.3589,39.4406,62500.0
2011-10-24 14:10:00,48.23,48.36,48.11,48.17,58800.0,39.3997,39.5059,39.3017,39.3507,58800.0
2011-10-24 14:15:00,48.17,48.47,48.17,48.42,16500.0,39.3507,39.5958,39.3507,39.5549,16500.0
2011-10-24 14:20:00,48.42,48.52,48.42,48.51,3500.0,39.5549,39.6366,39.5549,39.6285,3500.0
2011-10-24 14:25:00,48.51,48.64,48.51,48.61,3700.0,39.6285,39.7347,39.6285,39.7102,3700.0
2011-10-24 14:30:00,48.6,48.6,48.42,48.51,5000.0,39.702,39.702,39.5549,39.6285,5000.0
2011-10-24 14:35:00,48.52,48.57,48.5,48.55,4900.0,39.6366,39.6775,39.6203,39.6611,4900.0
2011-10-24 14:40:00,48.58,48.64,48.5,48.56,6000.0,39.6856,39.7347,39.6203,39.6693,6000.0
2011-10-24 14:45:00,48.57,48.6,48.46,48.49,13100.0,39.6775,39.702,39.5876,39.6121,13100.0
2011-10-24 14:50:00,48.48,48.55,48.44,48.49,13100.0,39.604,39.6611,39.5713,39.6121,13100.0
2011-10-24 14:55:00,48.47,48.5,48.39,48.4,14400.0,39.5958,39.6203,39.5304,39.5386,14400.0
2011-10-24 15:00:00,48.41,48.5,48.39,48.44,13700.0,39.5468,39.6203,39.5304,39.5713,13700.0
2011-10-24 15:05:00,48.43,48.5,48.39,48.44,13400.0,39.5631,39.6203,39.5304,39.5713,13400.0
2011-10-24 15:10:00,48.42,48.48,48.35,48.4,13400.0,39.5549,39.604,39.4978,39.5386,13400.0
2011-10-24 15:15:00,48.4,48.45,48.3,48.41,9600.0,39.5386,39.5795,39.4569,39.5468,9600.0
2011-10-24 15:20:00,48.44,48.45,48.36,48.45,9800.0,39.5713,39.5795,39.5059,39.5795,9800.0
2011-10-24 15:25:00,48.46,48.54,48.4,48.44,24500.0,39.5876,39.653,39.5386,39.5713,24500.0
2011-10-24 15:30:00,48.42,48.51,48.28,48.28,31000.0,39.5549,39.6285,39.4406,39.4406,31000.0
2011-10-24 15:35:00,48.26,48.38,48.26,48.3,23500.0,39.4242,39.5223,39.4242,39.4569,23500.0
2011-10-24 15:40:00,48.3,48.61,48.3,48.54,17800.0,39.4569,39.7102,39.4569,39.653,17800.0
2011-10-24 15:45:00,48.52,48.52,48.34,48.38,22600.0,39.6366,39.6366,39.4896,39.5223,22600.0
2011-10-24 15:50:00,48.39,48.53,48.32,48.5,35300.0,39.5304,39.6448,39.4733,39.6203,35300.0
2011-10-24 15:55:00,48.51,48.66,48.39,48.59,57900.0,39.6285,39.751,39.5304,39.6938,57900.0
2011-10-25 09:30:00,48.53,48.67,46.61,47.94,91400.0,39.6448,39.7592,38.0763,39.1628,91400.0
2011-10-25 09:35:00,47.88,47.88,45.75,46.74,129900.0,39.1138,39.1138,37.3738,38.1825,129900.0
2011-10-25 09:40:00,46.86,47.21,46.67,47.01,70700.0,38.2806,38.5665,38.1253,38.4031,70700.0
2011-10-25 09:45:00,47.0,47.63,46.86,46.95,34000.0,38.3949,38.9096,38.2806,38.3541,34000.0
2011-10-25 09:50:00,46.93,47.15,46.86,47.07,46100.0,38.3377,38.5175,38.2806,38.4521,46100.0
2011-10-25 09:55:00,47.1,47.49,47.05,47.19,40600.0,38.4766,38.7952,38.4358,38.5501,40600.0
2011-10-25 10:00:00,47.19,47.23,46.78,46.91,55800.0,38.5501,38.5828,38.2152,38.3214,55800.0
2011-10-25 10:05:00,46.93,47.03,46.67,46.93,38300.0,38.3377,38.4194,38.1253,38.3377,38300.0
2011-10-25 10:10:00,46.97,47.05,46.79,46.84,31800.0,38.3704,38.4358,38.2234,38.2642,31800.0
2011-10-25 10:15:00,46.81,46.87,46.56,46.8,19300.0,38.2397,38.2887,38.0355,38.2315,19300.0
2011-10-25 10:20:00,46.8,47.01,46.68,46.93,30600.0,38.2315,38.4031,38.1335,38.3377,30600.0
2011-10-25 10:25:00,46.91,47.05,46.91,47.0,26300.0,38.3214,38.4358,38.3214,38.3949,26300.0
2011-10-25 10:30:00,47.0,47.66,46.98,47.61,59600.0,38.3949,38.9341,38.3786,38.8932,59600.0
2011-10-25 10:35:00,47.61,47.86,47.47,47.58,13500.0,38.8932,39.0975,38.7789,38.8687,13500.0
2011-10-25 10:40:00,47.58,47.77,47.58,47.73,6100.0,38.8687,39.0239,38.8687,38.9913,6100.0
2011-10-25 10:45:00,47.73,47.73,47.34,47.41,20800.0,38.9913,38.9913,38.6727,38.7299,20800.0
2011-10-25 10:50:00,47.34,47.35,47.21,47.27,18600.0,38.6727,38.6808,38.5665,38.6155,18600.0
2011-10-25 10:55:00,47.26,47.26,46.88,46.92,9200.0,38.6073,38.6073,38.2969,38.3296,9200.0
2011-10-25 11:00:00,46.92,47.36,46.79,47.35,38000.0,38.3296,38.689,38.2234,38.6808,38000.0
2011-10-25 11:05:00,47.36,48.19,47.32,48.15,124500.0,38.689,39.3671,38.6563,39.3344,124500.0
2011-10-25 11:10:00,48.15,48.35,47.74,48.29,86800.0,39.3344,39.4978,38.9994,39.4487,86800.0
2011-10-25 11:15:00,48.29,48.63,48.29,48.48,61100.0,39.4487,39.7265,39.4487,39.604,61100.0
2011-10-25 11:20:00,48.46,49.05,48.42,49.02,96900.0,39.5876,40.0696,39.5549,40.0451,96900.0
2011-10-25 11:25:00,49.15,49.29,49.0,49.18,57800.0,40.1513,40.2657,40.0288,40.1758,57800.0
2011-10-25 11:30:00,49.12,49.48,48.85,49.41,61000.0,40.1268,40.4209,39.9062,40.3637,61000.0
2011-10-25 11:35:00,49.46,50.68,49.46,50.58,128300.0,40.4045,41.4012,40.4045,41.3195,128300.0
2011-10-25 11:40:00,50.65,52.0,50.61,52.0,233700.0,41.3767,42.4795,41.344,42.4795,233700.0
2011-10-25 11:45:00,52.0,52.25,51.61,51.93,222900.0,42.4795,42.6837,42.1609,42.4223,222900.0
2011-10-25 11:50:00,51.92,52.51,51.4,51.86,182800.0,42.4141,42.8961,41.9893,42.3651,182800.0
2011-10-25 11:55:00,51.89,52.23,51.46,51.9,144200.0,42.3896,42.6674,42.0384,42.3978,144200.0
2011-10-25 12:00:00,51.78,52.1,51.38,51.5,111300.0,42.2998,42.5612,41.973,42.071,111300.0
2011-10-25 12:05:00,51.5,51.66,51.12,51.66,111600.0,42.071,42.2017,41.7606,42.2017,111600.0
2011-10-25 12:10:00,51.65,51.65,51.08,51.4,56800.0,42.1936,42.1936,41.7279,41.9893,56800.0
2011-10-25 12:15:00,51.4,51.58,51.33,51.55,71300.0,41.9893,42.1364,41.9322,42.1119,71300.0
2011-10-25 12:20:00,51.44,52.0,51.41,51.87,81600.0,42.022,42.4795,41.9975,42.3733,81600.0
2011-10-25 12:25:00,51.88,51.91,51.5,51.74,12600.0,42.3815,42.406,42.071,42.2671,12600.0
2011-10-25 12:30:00,51.73,51.73,51.39,51.54,34900.0,42.2589,42.2589,41.9812,42.1037,34900.0
2011-10-25 12:35:00,51.51,51.75,51.48,51.71,19900.0,42.0792,42.2753,42.0547,42.2426,19900.0
2011-10-25 12:40:00,51.71,51.72,51.36,51.36,16000.0,42.2426,42.2508,41.9567,41.9567,16000.0
2011-10-25 12:45:00,51.44,51.45,51.23,51.3,15000.0,42.022,42.0302,41.8505,41.9077,15000.0
2011-10-25 12:50:00,51.29,51.44,51.17,51.34,17300.0,41.8995,42.022,41.8015,41.9403,17300.0
2011-10-25 12:55:00,51.45,51.84,51.32,51.5,33400.0,42.0302,42.3488,41.924,42.071,33400.0
2011-10-25 13:00:00,51.55,51.72,51.42,51.61,19100.0,42.1119,42.2508,42.0057,42.1609,19100.0
2011-10-25 13:05:00,51.57,52.13,51.57,51.87,27700.0,42.1282,42.5857,42.1282,42.3733,27700.0
2011-10-25 13:10:00,51.86,52.04,51.75,51.78,29200.0,42.3651,42.5122,42.2753,42.2998,29200.0
2011-10-25 13:15:00,51.78,51.98,51.63,51.8,19100.0,42.2998,42.4632,42.1772,42.3161,19100.0
2011-10-25 13:20:00,51.84,51.96,51.82,51.96,13800.0,42.3488,42.4468,42.3324,42.4468,13800.0
2011-10-25 13:25:00,51.96,51.99,51.84,51.94,15500.0,42.4468,42.4713,42.3488,42.4305,15500.0
2011-10-25 13:30:00,51.94,52.23,51.68,51.77,70700.0,42.4305,42.6674,42.2181,42.2916,70700.0
2011-10-25 13:35:00,51.72,53.06,51.72,52.58,141900.0,42.2508,43.3454,42.2508,42.9533,141900.0
2011-10-25 13:40:00,52.58,52.6,51.99,52.06,104800.0,42.9533,42.9696,42.4713,42.5285,104800.0
2011-10-25 13:45:00,52.08,52.09,51.81,52.02,60200.0,42.5448,42.553,42.3243,42.4958,60200.0
2011-10-25 13:50:00,52.04,52.27,52.04,52.09,27300.0,42.5122,42.7001,42.5122,42.553,27300.0
2011-10-25 13:55:00,52.03,52.11,51.87,51.97,25800.0,42.504,42.5694,42.3733,42.455,25800.0
2011-10-25 14:00:00,51.98,51.98,51.48,51.76,48400.0,42.4632,42.4632,42.0547,42.2834,48400.0
2011-10-25 14:05:00,51.65,51.81,51.53,51.53,26700.0,42.1936,42.3243,42.0955,42.0955,26700.0
2011-10-25 14:10:00,51.54,51.77,51.54,51.61,28600.0,42.1037,42.2916,42.1037,42.1609,28600.0
2011-10-25 14:15:00,51.56,51.6,51.46,51.56,20900.0,42.1201,42.1527,42.0384,42.1201,20900.0
2011-10-25 14:20:00,51.56,52.03,51.55,51.97,31800.0,42.1201,42.504,42.1119,42.455,31800.0
2011-10-25 14:25:00,51.95,52.26,51.75,52.15,52100.0,42.4386,42.6919,42.2753,42.602,52100.0
2011-10-25 14:30:00,52.16,52.18,51.74,51.77,25600.0,42.6102,42.6265,42.2671,42.2916,25600.0
2011-10-25 14:35:00,51.77,51.85,51.68,51.7,15200.0,42.2916,42.357,42.2181,42.2344,15200.0
2011-10-25 14:40:00,51.71,51.91,51.69,51.91,21500.0,42.2426,42.406,42.2262,42.406,21500.0
2011-10-25 14:45:00,51.91,52.01,51.87,51.95,38100.0,42.406,42.4877,42.3733,42.4386,38100.0
2011-10-25 14:50:00,51.96,51.97,51.87,51.9,75300.0,42.4468,42.455,42.3733,42.3978,75300.0
2011-10-25 14:55:00,51.89,51.9,51.75,51.9,27200.0,42.3896,42.3978,42.2753,42.3978,27200.0
2011-10-25 15:00:00,51.88,51.91,51.75,51.76,44900.0,42.3815,42.406,42.2753,42.2834,44900.0
2011-10-25 15:05:00,51.76,51.86,51.68,51.81,32600.0,42.2834,42.3651,42.2181,42.3243,32600.0
2011-10-25 15:10:00,51.81,51.82,51.57,51.57,27800.0,42.3243,42.3324,42.1282,42.1282,27800.0
2011-10-25 15:15:00,51.58,51.6,51.4,51.4,50000.0,42.1364,42.1527,41.9893,41.9893,50000.0
2011-10-25 15:20:00,51.4,51.5,51.4,51.45,60300.0,41.9893,42.071,41.9893,42.0302,60300.0
2011-10-25 15:25:00,51.45,51.66,51.39,51.4,45100.0,42.0302,42.2017,41.9812,41.9893,45100.0
2011-10-25 15:30:00,51.41,51.46,51.06,51.08,54200.0,41.9975,42.0384,41.7116,41.7279,54200.0
2011-10-25 15:35:00,51.07,51.08,50.79,50.84,45400.0,41.7198,41.7279,41.491,41.5319,45400.0
2011-10-25 15:40:00,50.81,51.19,50.75,51.18,72100.0,41.5074,41.8178,41.4584,41.8096,72100.0
2011-10-25 15:45:00,51.18,51.35,51.0,51.35,106200.0,41.8096,41.9485,41.6626,41.9485,106200.0
2011-10-25 15:50:00,51.34,51.34,50.91,50.91,71700.0,41.9403,41.9403,41.5891,41.5891,71700.0
2011-10-25 15:55:00,50.91,50.97,50.87,50.95,108400.0,41.5891,41.6381,41.5564,41.6217,108400.0
2011-10-26 09:30:00,52.27,52.27,51.95,52.19,22000.0,42.7001,42.7001,42.4386,42.6347,22000.0
2011-10-26 09:35:00,52.17,52.17,51.43,51.43,12700.0,42.6184,42.6184,42.0139,42.0139,12700.0
2011-10-26 09:40:00,51.47,51.79,51.39,51.48,13700.0,42.0465,42.3079,41.9812,42.0547,13700.0
2011-10-26 09:45:00,51.47,51.63,51.24,51.38,29800.0,42.0465,42.1772,41.8586,41.973,29800.0
2011-10-26 09:50:00,51.32,51.76,51.3,51.76,41900.0,41.924,42.2834,41.9077,42.2834,41900.0
2011-10-26 09:55:00,51.72,51.8,51.45,51.55,24700.0,42.2508,42.3161,42.0302,42.1119,24700.0
2011-10-26 10:00:00,51.55,51.57,51.39,51.4,93800.0,42.1119,42.1282,41.9812,41.9893,93800.0
2011-10-26 10:05:00,51.41,51.45,51.38,51.43,46200.0,41.9975,42.0302,41.973,42.0139,46200.0
2011-10-26 10:10:00,51.44,51.46,51.38,51.42,24900.0,42.022,42.0384,41.973,42.0057,24900.0
2011-10-26 10:15:00,51.41,51.47,51.32,51.44,26300.0,41.9975,42.0465,41.924,42.022,26300.0
2011-10-26 10:20:00,51.45,51.55,51.21,51.21,50400.0,42.0302,42.1119,41.8341,41.8341,50400.0
2011-10-26 10:25:00,51.21,51.21,50.98,50.99,18500.0,41.8341,41.8341,41.6462,41.6544,18500.0
2011-10-26 10:30:00,51.0,51.0,50.7,50.74,25900.0,41.6626,41.6626,41.4175,41.4502,25900.0
2011-10-26 10:35:00,50.73,50.8,50.66,50.67,39000.0,41.442,41.4992,41.3848,41.393,39000.0
2011-10-26 10:40:00,50.66,50.67,50.27,50.27,27700.0,41.3848,41.393,41.0662,41.0662,27700.0
2011-10-26 10:45:00,50.28,50.31,49.96,50.0,18700.0,41.0744,41.0989,40.813,40.8457,18700.0
2011-10-26 10:50:00,49.93,50.22,49.86,50.04,11100.0,40.7885,41.0254,40.7313,40.8783,11100.0
2011-10-26 10:55:00,49.97,50.0,49.78,49.95,21100.0,40.8212,40.8457,40.6659,40.8048,21100.0
2011-10-26 11:00:00,49.95,50.11,49.88,50.07,20600.0,40.8048,40.9355,40.7476,40.9029,20600.0
2011-10-26 11:05:00,50.07,50.35,50.01,50.02,17700.0,40.9029,41.1316,40.8538,40.862,17700.0
2011-10-26 11:10:00,50.02,50.46,50.02,50.4,18300.0,40.862,41.2214,40.862,41.1724,18300.0
2011-10-26 11:15:00,50.39,50.59,50.39,50.5,22300.0,41.1643,41.3276,41.1643,41.2541,22300.0
2011-10-26 11:20:00,50.48,50.64,50.48,50.6,35400.0,41.2378,41.3685,41.2378,41.3358,35400.0
2011-10-26 11:25:00,50.6,50.92,50.59,50.88,29900.0,41.3358,41.5972,41.3276,41.5646,29900.0
2011-10-26 11:30:00,50.89,51.13,50.82,51.12,34400.0,41.5727,41.7688,41.5155,41.7606,34400.0
2011-10-26 11:35:00,51.11,51.15,51.09,51.11,14400.0,41.7524,41.7851,41.7361,41.7524,14400.0
2011-10-26 11:40:00,51.11,51.37,51.09,51.3,21300.0,41.7524,41.9648,41.7361,41.9077,21300.0
2011-10-26 11:45:00,51.3,51.43,51.3,51.4,27400.0,41.9077,42.0139,41.9077,41.9893,27400.0
2011-10-26 11:50:00,51.4,51.44,51.37,51.44,14000.0,41.9893,42.022,41.9648,42.022,14000.0
2011-10-26 11:55:00,51.42,51.51,51.32,51.5,50100.0,42.0057,42.0792,41.924,42.071,50100.0
2011-10-26 12:00:00,51.49,51.59,51.42,51.57,27100.0,42.0629,42.1446,42.0057,42.1282,27100.0
2011-10-26 12:05:00,51.58,51.6,51.46,51.47,21900.0,42.1364,42.1527,42.0384,42.0465,21900.0
2011-10-26 12:10:00,51.45,51.5,51.33,51.48,24900.0,42.0302,42.071,41.9322,42.0547,24900.0
2011-10-26 12:15:00,51.46,51.61,51.46,51.54,16400.0,42.0384,42.1609,42.0384,42.1037,16400.0
2011-10-26 12:20:00,51.57,51.58,51.48,51.55,21200.0,42.1282,42.1364,42.0547,42.1119,21200.0
2011-10-26 12:25:00,51.52,51.55,51.45,51.54,31800.0,42.0874,42.1119,42.0302,42.1037,31800.0
2011-10-26 12:30:00,51.55,51.55,51.43,51.49,119600.0,42.1119,42.1119,42.0139,42.0629,119600.0
2011-10-26 12:35:00,51.48,51.58,51.47,51.53,18400.0,42.0547,42.1364,42.0465,42.0955,18400.0
2011-10-26 12:40:00,51.52,51.6,51.43,51.5,13300.0,42.0874,42.1527,42.0139,42.071,13300.0
2011-10-26 12:45:00,51.49,51.51,51.44,51.48,9800.0,42.0629,42.0792,42.022,42.0547,9800.0
2011-10-26 12:50:00,51.48,51.52,51.43,51.47,12000.0,42.0547,42.0874,42.0139,42.0465,12000.0
2011-10-26 12:55:00,51.46,51.49,51.26,51.35,11100.0,42.0384,42.0629,41.875,41.9485,11100.0
2011-10-26 13:00:00,51.31,51.4,51.2,51.39,23300.0,41.9158,41.9893,41.826,41.9812,23300.0
2011-10-26 13:05:00,51.39,51.48,51.26,51.27,20300.0,41.9812,42.0547,41.875,41.8831,20300.0
2011-10-26 13:10:00,51.27,51.37,51.26,51.37,16900.0,41.8831,41.9648,41.875,41.9648,16900.0
2011-10-26 13:15:00,51.39,51.45,51.35,51.41,14300.0,41.9812,42.0302,41.9485,41.9975,14300.0
2011-10-26 13:20:00,51.43,51.55,51.43,51.54,18100.0,42.0139,42.1119,42.0139,42.1037,18100.0
2011-10-26 13:25:00,51.5,51.58,51.49,51.57,12000.0,42.071,42.1364,42.0629,42.1282,12000.0
2011-10-26 13:30:00,51.62,51.79,51.53,51.78,17100.0,42.1691,42.3079,42.0955,42.2998,17100.0
2011-10-26 13:35:00,51.78,52.26,51.75,52.2,49500.0,42.2998,42.6919,42.2753,42.6429,49500.0
2011-10-26 13:40:00,52.19,52.49,52.1,52.4,72800.0,42.6347,42.8798,42.5612,42.8063,72800.0
2011-10-26 13:45:00,52.4,52.46,52.3,52.42,33900.0,42.8063,42.8553,42.7246,42.8226,33900.0
2011-10-26 13:50:00,52.39,52.6,52.26,52.42,24000.0,42.7981,42.9696,42.6919,42.8226,24000.0
2011-10-26 13:55:00,52.44,52.83,52.28,52.83,35000.0,42.8389,43.1575,42.7082,43.1575,35000.0
2011-10-26 14:00:00,52.83,52.9,52.65,52.81,44600.0,43.1575,43.2147,43.0105,43.1412,44600.0
2011-10-26 14:05:00,52.8,52.97,52.7,52.89,22000.0,43.133,43.2719,43.0513,43.2065,22000.0
2011-10-26 14:10:00,52.91,52.92,52.77,52.87,31600.0,43.2229,43.2311,43.1085,43.1902,31600.0
2011-10-26 14:15:00,52.83,52.87,52.65,52.7,22000.0,43.1575,43.1902,43.0105,43.0513,22000.0
2011-10-26 14:20:00,52.71,52.8,52.68,52.75,16900.0,43.0595,43.133,43.035,43.0922,16900.0
2011-10-26 14:25:00,52.78,52.82,52.72,52.79,36700.0,43.1167,43.1494,43.0677,43.1249,36700.0
2011-10-26 14:30:00,52.8,52.86,52.71,52.78,79500.0,43.133,43.182,43.0595,43.1167,79500.0
2011-10-26 14:35:00,52.79,53.13,52.79,53.13,28000.0,43.1249,43.4026,43.1249,43.4026,28000.0
2011-10-26 14:40:00,53.17,53.2,52.93,53.0,17800.0,43.4353,43.4598,43.2392,43.2964,17800.0
2011-10-26 14:45:00,52.99,53.04,52.93,53.0,23100.0,43.2882,43.3291,43.2392,43.2964,23100.0
2011-10-26 14:50:00,53.01,53.12,52.97,53.11,49300.0,43.3046,43.3944,43.2719,43.3863,49300.0
2011-10-26 14:55:00,53.11,53.15,52.93,52.95,18500.0,43.3863,43.4189,43.2392,43.2556,18500.0
2011-10-26 15:00:00,52.96,53.09,52.89,52.95,89000.0,43.2637,43.3699,43.2065,43.2556,89000.0
2011-10-26 15:05:00,52.98,52.98,52.73,52.73,64300.0,43.2801,43.2801,43.0758,43.0758,64300.0
2011-10-26 15:10:00,52.73,52.92,52.7,52.89,32400.0,43.0758,43.2311,43.0513,43.2065,32400.0
2011-10-26 15:15:00,52.86,52.87,52.73,52.75,20100.0,43.182,43.1902,43.0758,43.0922,20100.0
2011-10-26 15:20:00,52.75,52.92,52.73,52.81,26300.0,43.0922,43.2311,43.0758,43.1412,26300.0
2011-10-26 15:25:00,52.82,52.88,52.76,52.85,16200.0,43.1494,43.1984,43.1003,43.1739,16200.0
2011-10-26 15:30:00,52.84,53.08,52.79,53.06,35400.0,43.1657,43.3618,43.1249,43.3454,35400.0
2011-10-26 15:35:00,53.07,53.1,52.97,52.98,56300.0,43.3536,43.3781,43.2719,43.2801,56300.0
2011-10-26 15:40:00,52.99,53.09,52.95,52.98,101200.0,43.2882,43.3699,43.2556,43.2801,101200.0
2011-10-26 15:45:00,52.98,53.01,52.68,52.68,64400.0,43.2801,43.3046,43.035,43.035,64400.0
2011-10-26 15:50:00,52.69,52.74,52.61,52.69,61400.0,43.0432,43.084,42.9778,43.0432,61400.0
2011-10-26 15:55:00,52.67,52.77,52.62,52.77,59900.0,43.0268,43.1085,42.986,43.1085,59900.0
2011-10-27 09:30:00,55.8,56.92,55.74,56.77,18800.0,45.5838,46.4987,45.5347,46.3762,18800.0
2011-10-27 09:35:00,56.33,56.42,55.56,55.9,3500.0,46.0167,46.0902,45.3877,45.6655,3500.0
2011-10-27 09:40:00,56.25,56.69,55.2,55.43,127200.0,45.9514,46.3108,45.0936,45.2815,127200.0
2011-10-27 09:45:00,55.46,55.7,55.35,55.54,27200.0,45.306,45.5021,45.2162,45.3714,27200.0
2011-10-27 09:50:00,55.54,55.57,55.15,55.17,27800.0,45.3714,45.3959,45.0528,45.0691,27800.0
2011-10-27 09:55:00,55.17,55.38,54.92,54.92,96400.0,45.0691,45.2407,44.8649,44.8649,96400.0
2011-10-27 10:00:00,54.92,55.03,54.77,55.0,49200.0,44.8649,44.9547,44.7423,44.9302,49200.0
2011-10-27 10:05:00,54.97,55.05,54.87,54.87,22000.0,44.9057,44.9711,44.824,44.824,22000.0
2011-10-27 10:10:00,54.89,54.91,54.76,54.8,15900.0,44.8404,44.8567,44.7342,44.7669,15900.0
2011-10-27 10:15:00,54.8,55.0,54.78,54.94,63400.0,44.7669,44.9302,44.7505,44.8812,63400.0
2011-10-27 10:20:00,54.95,54.97,54.76,54.78,92100.0,44.8894,44.9057,44.7342,44.7505,92100.0
2011-10-27 10:25:00,54.77,54.8,54.54,54.56,18000.0,44.7423,44.7669,44.5545,44.5708,18000.0
2011-10-27 10:30:00,54.59,54.92,54.56,54.87,28600.0,44.5953,44.8649,44.5708,44.824,28600.0
2011-10-27 10:35:00,54.9,54.92,54.8,54.82,14500.0,44.8485,44.8649,44.7669,44.7832,14500.0
2011-10-27 10:40:00,54.8,54.93,54.78,54.93,14000.0,44.7669,44.873,44.7505,44.873,14000.0
2011-10-27 10:45:00,54.9,54.9,54.72,54.72,7300.0,44.8485,44.8485,44.7015,44.7015,7300.0
2011-10-27 10:50:00,54.73,54.76,54.46,54.5,16300.0,44.7097,44.7342,44.4891,44.5218,16300.0
2011-10-27 10:55:00,54.49,54.67,54.49,54.58,9600.0,44.5136,44.6607,44.5136,44.5871,9600.0
2011-10-27 11:00:00,54.6,54.7,54.55,54.62,6800.0,44.6035,44.6852,44.5626,44.6198,6800.0
2011-10-27 11:05:00,54.63,54.8,54.58,54.73,40400.0,44.628,44.7669,44.5871,44.7097,40400.0
2011-10-27 11:10:00,54.7,54.74,54.6,54.63,19900.0,44.6852,44.7178,44.6035,44.628,19900.0
2011-10-27 11:15:00,54.61,54.73,54.47,54.49,23300.0,44.6116,44.7097,44.4973,44.5136,23300.0
2011-10-27 11:20:00,54.49,54.5,54.13,54.13,27700.0,44.5136,44.5218,44.2195,44.2195,27700.0
2011-10-27 11:25:00,54.12,54.38,54.12,54.36,6900.0,44.2113,44.4237,44.2113,44.4074,6900.0
2011-10-27 11:30:00,54.36,54.67,54.34,54.67,13900.0,44.4074,44.6607,44.3911,44.6607,13900.0
2011-10-27 11:35:00,54.66,54.76,54.61,54.74,6300.0,44.6525,44.7342,44.6116,44.7178,6300.0
2011-10-27 11:40:00,54.75,54.76,54.44,54.45,12700.0,44.726,44.7342,44.4728,44.4809,12700.0
2011-10-27 11:45:00,54.45,54.51,54.36,54.39,20100.0,44.4809,44.5299,44.4074,44.4319,20100.0
2011-10-27 11:50:00,54.42,54.53,54.34,54.53,23100.0,44.4564,44.5463,44.3911,44.5463,23100.0
2011-10-27 11:55:00,54.56,54.85,54.55,54.85,4800.0,44.5708,44.8077,44.5626,44.8077,4800.0
2011-10-27 12:00:00,54.84,54.86,54.79,54.85,29800.0,44.7995,44.8159,44.7587,44.8077,29800.0
2011-10-27 12:05:00,54.85,54.88,54.76,54.81,19400.0,44.8077,44.8322,44.7342,44.775,19400.0
2011-10-27 12:10:00,54.85,54.92,54.73,54.76,9700.0,44.8077,44.8649,44.7097,44.7342,9700.0
2011-10-27 12:15:00,54.72,54.81,54.64,54.64,12200.0,44.7015,44.775,44.6361,44.6361,12200.0
2011-10-27 12:20:00,54.67,54.75,54.54,54.57,6500.0,44.6607,44.726,44.5545,44.579,6500.0
2011-10-27 12:25:00,54.59,54.73,54.52,54.73,15300.0,44.5953,44.7097,44.5381,44.7097,15300.0
2011-10-27 12:30:00,54.75,54.8,54.56,54.74,34300.0,44.726,44.7669,44.5708,44.7178,34300.0
2011-10-27 12:35:00,54.73,54.78,54.5,54.76,59400.0,44.7097,44.7505,44.5218,44.7342,59400.0
2011-10-27 12:40:00,54.81,54.99,54.76,54.99,3700.0,44.775,44.9221,44.7342,44.9221,3700.0
2011-10-27 12:45:00,54.96,55.0,54.88,54.93,8900.0,44.8976,44.9302,44.8322,44.873,8900.0
2011-10-27 12:50:00,54.94,54.95,54.72,54.73,12000.0,44.8812,44.8894,44.7015,44.7097,12000.0
2011-10-27 12:55:00,54.74,54.82,54.74,54.78,1600.0,44.7178,44.7832,44.7178,44.7505,1600.0
2011-10-27 13:00:00,54.81,55.0,54.78,54.99,6800.0,44.775,44.9302,44.7505,44.9221,6800.0
2011-10-27 13:05:00,54.94,55.0,54.89,54.97,5900.0,44.8812,44.9302,44.8404,44.9057,5900.0
2011-10-27 13:10:00,54.97,55.2,54.93,55.15,15500.0,44.9057,45.0936,44.873,45.0528,15500.0
2011-10-27 13:15:00,55.12,55.23,55.02,55.14,27200.0,45.0283,45.1181,44.9466,45.0446,27200.0
2011-10-27 13:20:00,55.14,55.14,54.97,55.03,7500.0,45.0446,45.0446,44.9057,44.9547,7500.0
2011-10-27 13:25:00,55.02,55.06,55.02,55.03,3000.0,44.9466,44.9792,44.9466,44.9547,3000.0
2011-10-27 13:30:00,55.05,55.06,54.98,55.05,4400.0,44.9711,44.9792,44.9139,44.9711,4400.0
2011-10-27 13:35:00,55.05,55.17,55.05,55.17,10200.0,44.9711,45.0691,44.9711,45.0691,10200.0
2011-10-27 13:40:00,55.18,55.28,55.17,55.28,6300.0,45.0773,45.159,45.0691,45.159,6300.0
2011-10-27 13:45:00,55.3,55.43,55.22,55.41,5200.0,45.1753,45.2815,45.11,45.2652,5200.0
2011-10-27 13:50:00,55.42,55.63,55.42,55.58,10000.0,45.2733,45.4449,45.2733,45.404,10000.0
2011-10-27 13:55:00,55.57,55.68,55.55,55.58,4900.0,45.3959,45.4857,45.3795,45.404,4900.0
2011-10-27 14:00:00,55.59,55.68,55.46,55.62,15300.0,45.4122,45.4857,45.306,45.4367,15300.0
2011-10-27 14:05:00,55.64,55.72,55.41,55.41,5000.0,45.4531,45.5184,45.2652,45.2652,5000.0
2011-10-27 14:10:00,55.41,55.44,55.29,55.34,5700.0,45.2652,45.2897,45.1671,45.208,5700.0
2011-10-27 14:15:00,55.37,55.42,55.23,55.25,19000.0,45.2325,45.2733,45.1181,45.1345,19000.0
2011-10-27 14:20:00,55.25,55.28,55.22,55.24,19900.0,45.1345,45.159,45.11,45.1263,19900.0
2011-10-27 14:25:00,55.22,55.28,55.16,55.27,14400.0,45.11,45.159,45.0609,45.1508,14400.0
2011-10-27 14:30:00,55.27,55.3,55.21,55.27,9700.0,45.1508,45.1753,45.1018,45.1508,9700.0
2011-10-27 14:35:00,55.27,55.42,55.23,55.42,12400.0,45.1508,45.2733,45.1181,45.2733,12400.0
2011-10-27 14:40:00,55.4,55.41,55.35,55.35,4700.0,45.257,45.2652,45.2162,45.2162,4700.0
2011-10-27 14:45:00,55.36,55.45,55.18,55.18,11000.0,45.2243,45.2978,45.0773,45.0773,11000.0
2011-10-27 14:50:00,55.15,55.3,55.04,55.22,11900.0,45.0528,45.1753,44.9629,45.11,11900.0
2011-10-27 14:55:00,55.21,55.44,55.2,55.34,6600.0,45.1018,45.2897,45.0936,45.208,6600.0
2011-10-27 15:00:00,55.39,55.46,55.3,55.34,12800.0,45.2488,45.306,45.1753,45.208,12800.0
2011-10-27 15:05:00,55.36,55.46,55.33,55.41,6600.0,45.2243,45.306,45.1998,45.2652,6600.0
2011-10-27 15:10:00,55.4,55.52,55.37,55.52,13000.0,45.257,45.355,45.2325,45.355,13000.0
2011-10-27 15:15:00,55.52,55.54,55.36,55.53,26500.0,45.355,45.3714,45.2243,45.3632,26500.0
2011-10-27 15:20:00,55.53,55.6,55.49,55.6,20600.0,45.3632,45.4204,45.3305,45.4204,20600.0
2011-10-27 15:25:00,55.56,55.65,55.44,55.44,13300.0,45.3877,45.4612,45.2897,45.2897,13300.0
2011-10-27 15:30:00,55.45,55.47,55.34,55.36,16500.0,45.2978,45.3142,45.208,45.2243,16500.0
2011-10-27 15:35:00,55.35,55.36,55.0,55.0,28700.0,45.2162,45.2243,44.9302,44.9302,28700.0
2011-10-27 15:40:00,55.04,55.17,55.0,55.08,27400.0,44.9629,45.0691,44.9302,44.9956,27400.0
2011-10-27 15:45:00,55.07,55.15,54.97,55.08,82200.0,44.9874,45.0528,44.9057,44.9956,82200.0
2011-10-27 15:50:00,55.12,55.13,54.96,55.0,53300.0,45.0283,45.0364,44.8976,44.9302,53300.0
2011-10-27 15:55:00,55.01,55.32,54.97,55.25,87800.0,44.9384,45.1916,44.9057,45.1345,87800.0
2011-10-28 09:30:00,54.6,55.0,54.57,54.85,13700.0,44.6035,44.9302,44.579,44.8077,13700.0
2011-10-28 09:35:00,54.84,55.04,54.75,55.0,7700.0,44.7995,44.9629,44.726,44.9302,7700.0
2011-10-28 09:40:00,55.0,55.0,54.79,54.86,4900.0,44.9302,44.9302,44.7587,44.8159,4900.0
2011-10-28 09:45:00,54.87,55.03,54.63,54.67,10300.0,44.824,44.9547,44.628,44.6607,10300.0
2011-10-28 09:50:00,54.6,54.81,54.49,54.75,14300.0,44.6035,44.775,44.5136,44.726,14300.0
2011-10-28 09:55:00,54.82,55.05,54.64,55.05,24500.0,44.7832,44.9711,44.6361,44.9711,24500.0
2011-10-28 10:00:00,55.02,55.09,54.88,54.88,16500.0,44.9466,45.0038,44.8322,44.8322,16500.0
2011-10-28 10:05:00,54.9,55.02,54.81,54.89,24200.0,44.8485,44.9466,44.775,44.8404,24200.0
2011-10-28 10:10:00,54.89,55.19,54.86,55.0,8100.0,44.8404,45.0854,44.8159,44.9302,8100.0
2011-10-28 10:15:00,55.0,55.17,54.98,55.13,9400.0,44.9302,45.0691,44.9139,45.0364,9400.0
2011-10-28 10:20:00,55.11,55.25,55.09,55.2,7300.0,45.0201,45.1345,45.0038,45.0936,7300.0
2011-10-28 10:25:00,55.17,55.2,54.98,55.01,7000.0,45.0691,45.0936,44.9139,44.9384,7000.0
2011-10-28 10:30:00,55.0,55.34,54.99,55.26,9800.0,44.9302,45.208,44.9221,45.1426,9800.0
2011-10-28 10:35:00,55.2,55.45,55.15,55.42,4400.0,45.0936,45.2978,45.0528,45.2733,4400.0
2011-10-28 10:40:00,55.46,55.47,55.22,55.22,5200.0,45.306,45.3142,45.11,45.11,5200.0
2011-10-28 10:45:00,55.19,55.29,55.14,55.22,5400.0,45.0854,45.1671,45.0446,45.11,5400.0
2011-10-28 10:50:00,55.28,55.34,55.16,55.34,3400.0,45.159,45.208,45.0609,45.208,3400.0
2011-10-28 10:55:00,55.41,55.47,55.36,55.45,8700.0,45.2652,45.3142,45.2243,45.2978,8700.0
2011-10-28 11:00:00,55.44,55.5,55.42,55.5,7000.0,45.2897,45.3387,45.2733,45.3387,7000.0
2011-10-28 11:05:00,55.52,55.71,55.47,55.7,17500.0,45.355,45.5102,45.3142,45.5021,17500.0
2011-10-28 11:10:00,55.73,55.73,55.64,55.68,3200.0,45.5266,45.5266,45.4531,45.4857,3200.0
2011-10-28 11:15:00,55.67,55.68,55.5,55.5,5200.0,45.4776,45.4857,45.3387,45.3387,5200.0
2011-10-28 11:20:00,55.5,55.6,55.45,55.59,8600.0,45.3387,45.4204,45.2978,45.4122,8600.0
2011-10-28 11:25:00,55.57,55.59,55.51,55.59,7400.0,45.3959,45.4122,45.3469,45.4122,7400.0
2011-10-28 11:30:00,55.61,55.9,55.59,55.82,10400.0,45.4286,45.6655,45.4122,45.6001,10400.0
2011-10-28 11:35:00,55.83,55.89,55.63,55.65,8300.0,45.6083,45.6573,45.4449,45.4612,8300.0
2011-10-28 11:40:00,55.6,55.62,55.47,55.47,7200.0,45.4204,45.4367,45.3142,45.3142,7200.0
2011-10-28 11:45:00,55.49,55.59,55.44,55.48,14500.0,45.3305,45.4122,45.2897,45.3224,14500.0
2011-10-28 11:50:00,55.48,55.48,55.2,55.2,4600.0,45.3224,45.3224,45.0936,45.0936,4600.0
2011-10-28 11:55:00,55.15,55.19,55.08,55.08,2500.0,45.0528,45.0854,44.9956,44.9956,2500.0
2011-10-28 12:00:00,55.09,55.13,55.02,55.09,4100.0,45.0038,45.0364,44.9466,45.0038,4100.0
2011-10-28 12:05:00,55.11,55.21,55.11,55.15,4200.0,45.0201,45.1018,45.0201,45.0528,4200.0
2011-10-28 12:10:00,55.12,55.21,55.12,55.15,3800.0,45.0283,45.1018,45.0283,45.0528,3800.0
2011-10-28 12:15:00,55.18,55.18,54.97,54.98,10400.0,45.0773,45.0773,44.9057,44.9139,10400.0
2011-10-28 12:20:00,55.0,55.06,54.96,55.01,3300.0,44.9302,44.9792,44.8976,44.9384,3300.0
2011-10-28 12:25:00,55.01,55.01,54.81,54.87,8900.0,44.9384,44.9384,44.775,44.824,8900.0
2011-10-28 12:30:00,54.91,55.02,54.85,55.02,16000.0,44.8567,44.9466,44.8077,44.9466,16000.0
2011-10-28 12:35:00,55.02,55.04,54.95,54.97,14200.0,44.9466,44.9629,44.8894,44.9057,14200.0
2011-10-28 12:40:00,54.97,55.04,54.96,55.0,7000.0,44.9057,44.9629,44.8976,44.9302,7000.0
2011-10-28 12:45:00,55.0,55.09,54.99,55.07,6300.0,44.9302,45.0038,44.9221,44.9874,6300.0
2011-10-28 12:50:00,55.02,55.04,54.94,55.0,7700.0,44.9466,44.9629,44.8812,44.9302,7700.0
2011-10-28 12:55:00,55.0,55.07,54.99,55.03,10800.0,44.9302,44.9874,44.9221,44.9547,10800.0
2011-10-28 13:00:00,55.02,55.09,54.99,55.08,8500.0,44.9466,45.0038,44.9221,44.9956,8500.0
2011-10-28 13:05:00,55.08,55.08,54.94,54.97,8900.0,44.9956,44.9956,44.8812,44.9057,8900.0
2011-10-28 13:10:00,54.98,55.02,54.97,54.98,10700.0,44.9139,44.9466,44.9057,44.9139,10700.0
2011-10-28 13:15:00,54.99,55.03,54.98,55.0,8800.0,44.9221,44.9547,44.9139,44.9302,8800.0
2011-10-28 13:20:00,55.01,55.09,55.01,55.06,7000.0,44.9384,45.0038,44.9384,44.9792,7000.0
2011-10-28 13:25:00,55.1,55.22,55.1,55.16,4400.0,45.0119,45.11,45.0119,45.0609,4400.0
2011-10-28 13:30:00,55.14,55.16,55.08,55.14,24200.0,45.0446,45.0609,44.9956,45.0446,24200.0
2011-10-28 13:35:00,55.16,55.2,55.1,55.11,3600.0,45.0609,45.0936,45.0119,45.0201,3600.0
2011-10-28 13:40:00,55.12,55.16,55.07,55.11,6800.0,45.0283,45.0609,44.9874,45.0201,6800.0
2011-10-28 13:45:00,55.07,55.09,54.99,55.03,6300.0,44.9874,45.0038,44.9221,44.9547,6300.0
2011-10-28 13:50:00,55.04,55.11,54.99,54.99,6700.0,44.9629,45.0201,44.9221,44.9221,6700.0
2011-10-28 13:55:00,55.0,55.15,54.96,55.12,3000.0,44.9302,45.0528,44.8976,45.0283,3000.0
2011-10-28 14:00:00,55.09,55.17,55.05,55.07,4900.0,45.0038,45.0691,44.9711,44.9874,4900.0
2011-10-28 14:05:00,55.07,55.07,54.92,55.06,9200.0,44.9874,44.9874,44.8649,44.9792,9200.0
2011-10-28 14:10:00,55.06,55.1,55.0,55.0,8400.0,44.9792,45.0119,44.9302,44.9302,8400.0
2011-10-28 14:15:00,55.01,55.01,54.9,55.0,14900.0,44.9384,44.9384,44.8485,44.9302,14900.0
2011-10-28 14:20:00,54.99,55.0,54.83,54.83,17600.0,44.9221,44.9302,44.7914,44.7914,17600.0
2011-10-28 14:25:00,54.85,54.91,54.82,54.85,6100.0,44.8077,44.8567,44.7832,44.8077,6100.0
2011-10-28 14:30:00,54.85,54.99,54.83,54.98,14300.0,44.8077,44.9221,44.7914,44.9139,14300.0
2011-10-28 14:35:00,54.95,54.98,54.81,54.83,7400.0,44.8894,44.9139,44.775,44.7914,7400.0
2011-10-28 14:40:00,54.87,54.95,54.83,54.94,8800.0,44.824,44.8894,44.7914,44.8812,8800.0
2011-10-28 14:45:00,54.93,54.96,54.85,54.96,11600.0,44.873,44.8976,44.8077,44.8976,11600.0
2011-10-28 14:50:00,54.91,55.0,54.85,54.96,12500.0,44.8567,44.9302,44.8077,44.8976,12500.0
2011-10-28 14:55:00,54.96,54.96,54.81,54.87,23900.0,44.8976,44.8976,44.775,44.824,23900.0
2011-10-28 15:00:00,54.88,55.17,54.86,55.17,25100.0,44.8322,45.0691,44.8159,45.0691,25100.0
2011-10-28 15:05:00,55.12,55.14,54.98,55.01,17500.0,45.0283,45.0446,44.9139,44.9384,17500.0
2011-10-28 15:10:00,55.02,55.03,54.95,55.0,21500.0,44.9466,44.9547,44.8894,44.9302,21500.0
2011-10-28 15:15:00,55.0,55.05,54.96,55.04,20800.0,44.9302,44.9711,44.8976,44.9629,20800.0
2011-10-28 15:20:00,55.05,55.18,55.03,55.09,21600.0,44.9711,45.0773,44.9547,45.0038,21600.0
2011-10-28 15:25:00,55.1,55.13,55.05,55.08,18200.0,45.0119,45.0364,44.9711,44.9956,18200.0
2011-10-28 15:30:00,55.08,55.17,55.02,55.17,24700.0,44.9956,45.0691,44.9466,45.0691,24700.0
2011-10-28 15:35:00,55.18,55.26,55.03,55.24,15400.0,45.0773,45.1426,44.9547,45.1263,15400.0
2011-10-28 15:40:00,55.24,55.31,55.18,55.26,19500.0,45.1263,45.1835,45.0773,45.1426,19500.0
2011-10-28 15:45:00,55.26,55.26,55.13,55.16,29100.0,45.1426,45.1426,45.0364,45.0609,29100.0
2011-10-28 15:50:00,55.19,55.26,55.1,55.23,28200.0,45.0854,45.1426,45.0119,45.1181,28200.0
2011-10-28 15:55:00,55.23,55.23,55.08,55.14,53400.0,45.1181,45.1181,44.9956,45.0446,53400.0
2011-10-31 09:30:00,54.43,54.43,53.84,54.01,13200.0,44.4646,44.4646,43.9826,44.1215,13200.0
2011-10-31 09:35:00,53.97,54.06,53.59,53.98,17600.0,44.0888,44.1623,43.7784,44.097,17600.0
2011-10-31 09:40:00,54.05,54.09,53.83,53.83,11300.0,44.1542,44.1868,43.9744,43.9744,11300.0
2011-10-31 09:45:00,53.84,53.85,53.58,53.74,16800.0,43.9826,43.9908,43.7702,43.9009,16800.0
2011-10-31 09:50:00,53.81,53.98,53.65,53.83,17200.0,43.9581,44.097,43.8274,43.9744,17200.0
2011-10-31 09:55:00,53.83,53.84,53.65,53.73,10400.0,43.9744,43.9826,43.8274,43.8928,10400.0
2011-10-31 10:00:00,53.7,53.75,53.49,53.55,12100.0,43.8682,43.9091,43.6967,43.7457,12100.0
2011-10-31 10:05:00,53.57,53.67,53.41,53.56,9100.0,43.762,43.8437,43.6313,43.7539,9100.0
2011-10-31 10:10:00,53.57,53.82,53.51,53.76,8200.0,43.762,43.9663,43.713,43.9173,8200.0
2011-10-31 10:15:00,53.79,53.87,53.61,53.66,7000.0,43.9418,44.0071,43.7947,43.8356,7000.0
2011-10-31 10:20:00,53.6,53.66,53.47,53.54,5500.0,43.7866,43.8356,43.6804,43.7375,5500.0
2011-10-31 10:25:00,53.54,53.78,53.52,53.78,5800.0,43.7375,43.9336,43.7212,43.9336,5800.0
2011-10-31 10:30:00,53.79,54.12,53.79,54.06,9600.0,43.9418,44.2113,43.9418,44.1623,9600.0
2011-10-31 10:35:00,54.04,54.14,53.97,54.14,9000.0,44.146,44.2277,44.0888,44.2277,9000.0
2011-10-31 10:40:00,54.16,54.2,53.98,54.02,12300.0,44.244,44.2767,44.097,44.1297,12300.0
2011-10-31 10:45:00,54.04,54.08,53.92,54.02,19800.0,44.146,44.1787,44.048,44.1297,19800.0
2011-10-31 10:50:00,54.04,54.27,54.04,54.2,12800.0,44.146,44.3339,44.146,44.2767,12800.0
2011-10-31 10:55:00,54.19,54.25,54.05,54.13,8300.0,44.2685,44.3175,44.1542,44.2195,8300.0
2011-10-31 11:00:00,54.13,54.32,54.08,54.12,19600.0,44.2195,44.3747,44.1787,44.2113,19600.0
2011-10-31 11:05:00,54.1,54.2,54.03,54.2,5100.0,44.195,44.2767,44.1378,44.2767,5100.0
2011-10-31 11:10:00,54.25,54.28,54.0,54.04,3500.0,44.3175,44.3421,44.1133,44.146,3500.0
2011-10-31 11:15:00,54.0,54.04,53.94,53.98,22200.0,44.1133,44.146,44.0643,44.097,22200.0
2011-10-31 11:20:00,53.97,54.07,53.95,53.98,15000.0,44.0888,44.1705,44.0725,44.097,15000.0
2011-10-31 11:25:00,54.02,54.02,53.87,53.95,23300.0,44.1297,44.1297,44.0071,44.0725,23300.0
2011-10-31 11:30:00,53.97,54.07,53.92,54.04,13900.0,44.0888,44.1705,44.048,44.146,13900.0
2011-10-31 11:35:00,54.03,54.03,53.9,53.9,19500.0,44.1378,44.1378,44.0316,44.0316,19500.0
2011-10-31 11:40:00,53.95,54.11,53.93,54.05,14300.0,44.0725,44.2032,44.0561,44.1542,14300.0
2011-10-31 11:45:00,54.05,54.08,53.89,53.89,79800.0,44.1542,44.1787,44.0235,44.0235,79800.0
2011-10-31 11:50:00,53.88,53.94,53.82,53.91,18600.0,44.0153,44.0643,43.9663,44.0398,18600.0
2011-10-31 11:55:00,53.9,53.93,53.76,53.76,6300.0,44.0316,44.0561,43.9173,43.9173,6300.0
2011-10-31 12:00:00,53.76,53.81,53.76,53.77,4000.0,43.9173,43.9581,43.9173,43.9254,4000.0
2011-10-31 12:05:00,53.77,53.8,53.7,53.7,2900.0,43.9254,43.9499,43.8682,43.8682,2900.0
2011-10-31 12:10:00,53.73,53.73,53.68,53.68,4100.0,43.8928,43.8928,43.8519,43.8519,4100.0
2011-10-31 12:15:00,53.68,53.69,53.44,53.44,8800.0,43.8519,43.8601,43.6558,43.6558,8800.0
2011-10-31 12:20:00,53.46,53.54,53.42,53.42,7400.0,43.6722,43.7375,43.6395,43.6395,7400.0
2011-10-31 12:25:00,53.42,53.43,53.2,53.2,5200.0,43.6395,43.6477,43.4598,43.4598,5200.0
2011-10-31 12:30:00,53.2,53.28,53.19,53.23,6100.0,43.4598,43.5251,43.4516,43.4843,6100.0
2011-10-31 12:35:00,53.23,53.28,53.14,53.16,13700.0,43.4843,43.5251,43.4108,43.4271,13700.0
2011-10-31 12:40:00,53.17,53.22,53.17,53.22,5700.0,43.4353,43.4761,43.4353,43.4761,5700.0
2011-10-31 12:45:00,53.25,53.36,53.24,53.31,6800.0,43.5006,43.5905,43.4925,43.5496,6800.0
2011-10-31 12:50:00,53.32,53.32,53.23,53.23,3400.0,43.5578,43.5578,43.4843,43.4843,3400.0
2011-10-31 12:55:00,53.2,53.22,53.13,53.14,9400.0,43.4598,43.4761,43.4026,43.4108,9400.0
2011-10-31 13:00:00,53.17,53.43,53.08,53.37,10300.0,43.4353,43.6477,43.3618,43.5987,10300.0
2011-10-31 13:05:00,53.41,53.41,53.31,53.33,6500.0,43.6313,43.6313,43.5496,43.566,6500.0
2011-10-31 13:10:00,53.34,53.39,53.32,53.39,8500.0,43.5742,43.615,43.5578,43.615,8500.0
2011-10-31 13:15:00,53.36,53.37,53.28,53.34,8500.0,43.5905,43.5987,43.5251,43.5742,8500.0
2011-10-31 13:20:00,53.34,53.49,53.34,53.37,8600.0,43.5742,43.6967,43.5742,43.5987,8600.0
2011-10-31 13:25:00,53.37,53.46,53.34,53.46,9600.0,43.5987,43.6722,43.5742,43.6722,9600.0
2011-10-31 13:30:00,53.45,53.59,53.4,53.58,32500.0,43.664,43.7784,43.6232,43.7702,32500.0
2011-10-31 13:35:00,53.55,53.83,53.55,53.83,15400.0,43.7457,43.9744,43.7457,43.9744,15400.0
2011-10-31 13:40:00,53.83,53.89,53.8,53.89,9000.0,43.9744,44.0235,43.9499,44.0235,9000.0
2011-10-31 13:45:00,53.89,53.94,53.83,53.93,4400.0,44.0235,44.0643,43.9744,44.0561,4400.0
2011-10-31 13:50:00,53.95,53.96,53.75,53.75,4000.0,44.0725,44.0806,43.9091,43.9091,4000.0
2011-10-31 13:55:00,53.76,53.76,53.66,53.68,4300.0,43.9173,43.9173,43.8356,43.8519,4300.0
2011-10-31 14:00:00,53.65,53.75,53.62,53.75,3700.0,43.8274,43.9091,43.8029,43.9091,3700.0
2011-10-31 14:05:00,53.74,53.78,53.69,53.77,11300.0,43.9009,43.9336,43.8601,43.9254,11300.0
2011-10-31 14:10:00,53.77,53.82,53.68,53.82,8800.0,43.9254,43.9663,43.8519,43.9663,8800.0
2011-10-31 14:15:00,53.79,53.82,53.67,53.77,16900.0,43.9418,43.9663,43.8437,43.9254,16900.0
2011-10-31 14:20:00,53.77,53.87,53.7,53.7,7800.0,43.9254,44.0071,43.8682,43.8682,7800.0
2011-10-31 14:25:00,53.71,53.8,53.69,53.78,8300.0,43.8764,43.9499,43.8601,43.9336,8300.0
2011-10-31 14:30:00,53.78,53.9,53.78,53.9,5000.0,43.9336,44.0316,43.9336,44.0316,5000.0
2011-10-31 14:35:00,53.91,53.91,53.7,53.73,26100.0,44.0398,44.0398,43.8682,43.8928,26100.0
2011-10-31 14:40:00,53.73,53.73,53.65,53.66,17100.0,43.8928,43.8928,43.8274,43.8356,17100.0
2011-10-31 14:45:00,53.65,53.74,53.61,53.73,5100.0,43.8274,43.9009,43.7947,43.8928,5100.0
2011-10-31 14:50:00,53.74,53.82,53.73,53.81,11000.0,43.9009,43.9663,43.8928,43.9581,11000.0
2011-10-31 14:55:00,53.81,53.84,53.71,53.71,4500.0,43.9581,43.9826,43.8764,43.8764,4500.0
2011-10-31 15:00:00,53.7,53.75,53.65,53.69,9100.0,43.8682,43.9091,43.8274,43.8601,9100.0
2011-10-31 15:05:00,53.71,53.73,53.64,53.68,32500.0,43.8764,43.8928,43.8192,43.8519,32500.0
2011-10-31 15:10:00,53.7,53.82,53.69,53.74,21000.0,43.8682,43.9663,43.8601,43.9009,21000.0
2011-10-31 15:15:00,53.74,53.74,53.52,53.53,28200.0,43.9009,43.9009,43.7212,43.7294,28200.0
2011-10-31 15:20:00,53.52,53.71,53.51,53.67,23600.0,43.7212,43.8764,43.713,43.8437,23600.0
2011-10-31 15:25:00,53.69,53.69,53.48,53.5,20800.0,43.8601,43.8601,43.6885,43.7049,20800.0
2011-10-31 15:30:00,53.5,53.61,53.49,53.59,27300.0,43.7049,43.7947,43.6967,43.7784,27300.0
2011-10-31 15:35:00,53.6,53.77,53.59,53.74,26000.0,43.7866,43.9254,43.7784,43.9009,26000.0
2011-10-31 15:40:00,53.75,53.77,53.63,53.63,32500.0,43.9091,43.9254,43.8111,43.8111,32500.0
2011-10-31 15:45:00,53.65,53.66,53.49,53.58,42500.0,43.8274,43.8356,43.6967,43.7702,42500.0
2011-10-31 15:50:00,53.61,53.71,53.52,53.66,29800.0,43.7947,43.8764,43.7212,43.8356,29800.0
2011-10-31 15:55:00,53.66,53.68,53.28,53.3,96200.0,43.8356,43.8519,43.5251,43.5415,96200.0
2011-11-01 09:30:00,51.83,51.86,51.25,51.42,82500.0,42.3406,42.3651,41.8668,42.0057,82500.0
2011-11-01 09:35:00,51.5,51.63,51.1,51.16,20400.0,42.071,42.1772,41.7443,41.7933,20400.0
2011-11-01 09:40:00,51.09,51.4,50.87,50.87,24900.0,41.7361,41.9893,41.5564,41.5564,24900.0
2011-11-01 09:45:00,50.9,51.09,50.88,50.9,22200.0,41.5809,41.7361,41.5646,41.5809,22200.0
2011-11-01 09:50:00,50.91,51.08,50.87,51.0,19900.0,41.5891,41.7279,41.5564,41.6626,19900.0
2011-11-01 09:55:00,50.95,51.21,50.93,51.15,11500.0,41.6217,41.8341,41.6054,41.7851,11500.0
2011-11-01 10:00:00,51.14,51.38,50.9,51.22,70900.0,41.7769,41.973,41.5809,41.8423,70900.0
2011-11-01 10:05:00,51.21,51.41,51.15,51.27,38900.0,41.8341,41.9975,41.7851,41.8831,38900.0
2011-11-01 10:10:00,51.28,51.41,51.28,51.35,37200.0,41.8913,41.9975,41.8913,41.9485,37200.0
2011-11-01 10:15:00,51.33,51.33,51.08,51.19,8500.0,41.9322,41.9322,41.7279,41.8178,8500.0
2011-11-01 10:20:00,51.19,51.19,50.93,51.0,36300.0,41.8178,41.8178,41.6054,41.6626,36300.0
2011-11-01 10:25:00,50.96,51.45,50.95,51.39,17200.0,41.6299,42.0302,41.6217,41.9812,17200.0
2011-11-01 10:30:00,51.43,51.85,51.37,51.85,34200.0,42.0139,42.357,41.9648,42.357,34200.0
2011-11-01 10:35:00,51.84,52.08,51.84,52.03,19400.0,42.3488,42.5448,42.3488,42.504,19400.0
2011-11-01 10:40:00,52.03,52.13,51.76,51.76,35600.0,42.504,42.5857,42.2834,42.2834,35600.0
2011-11-01 10:45:00,51.81,51.81,51.41,51.46,36200.0,42.3243,42.3243,41.9975,42.0384,36200.0
2011-11-01 10:50:00,51.51,51.76,51.5,51.58,14600.0,42.0792,42.2834,42.071,42.1364,14600.0
2011-11-01 10:55:00,51.58,51.71,51.41,51.41,19300.0,42.1364,42.2426,41.9975,41.9975,19300.0
2011-11-01 11:00:00,51.46,51.58,51.13,51.13,15000.0,42.0384,42.1364,41.7688,41.7688,15000.0
2011-11-01 11:05:00,51.14,51.14,50.95,51.04,18700.0,41.7769,41.7769,41.6217,41.6953,18700.0
2011-11-01 11:10:00,51.04,51.22,51.04,51.19,13400.0,41.6953,41.8423,41.6953,41.8178,13400.0
2011-11-01 11:15:00,51.2,51.47,51.2,51.47,12500.0,41.826,42.0465,41.826,42.0465,12500.0
2011-11-01 11:20:00,51.58,51.63,51.46,51.46,29700.0,42.1364,42.1772,42.0384,42.0384,29700.0
2011-11-01 11:25:00,51.5,51.64,51.5,51.64,33800.0,42.071,42.1854,42.071,42.1854,33800.0
2011-11-01 11:30:00,51.62,51.64,51.1,51.17,8500.0,42.1691,42.1854,41.7443,41.8015,8500.0
2011-11-01 11:35:00,51.16,51.22,51.04,51.06,5400.0,41.7933,41.8423,41.6953,41.7116,5400.0
2011-11-01 11:40:00,51.09,51.09,50.77,50.77,7900.0,41.7361,41.7361,41.4747,41.4747,7900.0
2011-11-01 11:45:00,50.8,50.88,50.66,50.71,13000.0,41.4992,41.5646,41.3848,41.4257,13000.0
2011-11-01 11:50:00,50.72,50.72,50.54,50.62,6300.0,41.4338,41.4338,41.2868,41.3522,6300.0
2011-11-01 11:55:00,50.67,50.78,50.66,50.66,3000.0,41.393,41.4829,41.3848,41.3848,3000.0
2011-11-01 12:00:00,50.63,50.63,50.35,50.38,7800.0,41.3603,41.3603,41.1316,41.1561,7800.0
2011-11-01 12:05:00,50.4,50.72,50.32,50.67,18900.0,41.1724,41.4338,41.1071,41.393,18900.0
2011-11-01 12:10:00,50.64,51.08,50.62,50.95,42000.0,41.3685,41.7279,41.3522,41.6217,42000.0
2011-11-01 12:15:00,50.89,50.9,50.74,50.79,37200.0,41.5727,41.5809,41.4502,41.491,37200.0
2011-11-01 12:20:00,50.67,50.71,50.53,50.71,5100.0,41.393,41.4257,41.2786,41.4257,5100.0
2011-11-01 12:25:00,50.68,50.88,50.67,50.73,6300.0,41.4012,41.5646,41.393,41.442,6300.0
2011-11-01 12:30:00,50.73,50.9,50.62,50.9,11400.0,41.442,41.5809,41.3522,41.5809,11400.0
2011-11-01 12:35:00,50.84,51.01,50.84,50.98,4500.0,41.5319,41.6707,41.5319,41.6462,4500.0
2011-11-01 12:40:00,50.98,50.98,50.72,50.75,5800.0,41.6462,41.6462,41.4338,41.4584,5800.0
2011-11-01 12:45:00,50.82,50.87,50.7,50.76,2600.0,41.5155,41.5564,41.4175,41.4665,2600.0
2011-11-01 12:50:00,50.7,50.78,50.61,50.61,7200.0,41.4175,41.4829,41.344,41.344,7200.0
2011-11-01 12:55:00,50.62,50.72,50.62,50.62,2000.0,41.3522,41.4338,41.3522,41.3522,2000.0
2011-11-01 13:00:00,50.56,50.7,50.53,50.7,2600.0,41.3031,41.4175,41.2786,41.4175,2600.0
2011-11-01 13:05:00,50.73,50.89,50.69,50.69,3000.0,41.442,41.5727,41.4093,41.4093,3000.0
2011-11-01 13:10:00,50.66,50.85,50.66,50.8,2200.0,41.3848,41.54,41.3848,41.4992,2200.0
2011-11-01 13:15:00,50.87,50.97,50.71,50.77,3500.0,41.5564,41.6381,41.4257,41.4747,3500.0
2011-11-01 13:20:00,50.71,50.86,50.67,50.79,29100.0,41.4257,41.5482,41.393,41.491,29100.0
2011-11-01 13:25:00,50.79,51.46,50.73,51.36,25700.0,41.491,42.0384,41.442,41.9567,25700.0
2011-11-01 13:30:00,51.36,51.62,51.21,51.49,18200.0,41.9567,42.1691,41.8341,42.0629,18200.0
2011-11-01 13:35:00,51.52,51.57,51.26,51.32,9800.0,42.0874,42.1282,41.875,41.924,9800.0
2011-11-01 13:40:00,51.33,51.49,51.29,51.4,6300.0,41.9322,42.0629,41.8995,41.9893,6300.0
2011-11-01 13:45:00,51.49,51.71,51.49,51.68,9900.0,42.0629,42.2426,42.0629,42.2181,9900.0
2011-11-01 13:50:00,51.68,51.84,51.65,51.66,13100.0,42.2181,42.3488,42.1936,42.2017,13100.0
2011-11-01 13:55:00,51.65,51.66,51.26,51.37,19100.0,42.1936,42.2017,41.875,41.9648,19100.0
2011-11-01 14:00:00,51.39,51.57,51.27,51.42,8300.0,41.9812,42.1282,41.8831,42.0057,8300.0
2011-11-01 14:05:00,51.43,51.79,51.41,51.7,17500.0,42.0139,42.3079,41.9975,42.2344,17500.0
2011-11-01 14:10:00,51.84,51.84,51.56,51.76,10500.0,42.3488,42.3488,42.1201,42.2834,10500.0
2011-11-01 14:15:00,51.74,51.8,51.5,51.61,8300.0,42.2671,42.3161,42.071,42.1609,8300.0
2011-11-01 14:20:00,51.62,51.91,51.61,51.89,9400.0,42.1691,42.406,42.1609,42.3896,9400.0
2011-11-01 14:25:00,51.98,52.11,51.95,52.01,6900.0,42.4632,42.5694,42.4386,42.4877,6900.0
2011-11-01 14:30:00,51.98,52.12,51.95,52.1,9200.0,42.4632,42.5775,42.4386,42.5612,9200.0
2011-11-01 14:35:00,52.14,52.14,51.73,51.79,6300.0,42.5939,42.5939,42.2589,42.3079,6300.0
2011-11-01 14:40:00,51.72,51.85,51.68,51.84,6400.0,42.2508,42.357,42.2181,42.3488,6400.0
2011-11-01 14:45:00,51.82,52.01,51.76,51.78,9400.0,42.3324,42.4877,42.2834,42.2998,9400.0
2011-11-01 14:50:00,51.78,51.92,51.53,51.58,5500.0,42.2998,42.4141,42.0955,42.1364,5500.0
2011-11-01 14:55:00,51.55,51.58,51.45,51.52,8900.0,42.1119,42.1364,42.0302,42.0874,8900.0
2011-11-01 15:00:00,51.52,51.56,51.18,51.22,9000.0,42.0874,42.1201,41.8096,41.8423,9000.0
2011-11-01 15:05:00,51.19,51.28,51.06,51.14,11500.0,41.8178,41.8913,41.7116,41.7769,11500.0
2011-11-01 15:10:00,51.17,51.46,51.11,51.34,14500.0,41.8015,42.0384,41.7524,41.9403,14500.0
2011-11-01 15:15:00,51.38,51.38,51.11,51.24,12300.0,41.973,41.973,41.7524,41.8586,12300.0
2011-11-01 15:20:00,51.3,51.31,50.98,51.0,11400.0,41.9077,41.9158,41.6462,41.6626,11400.0
2011-11-01 15:25:00,51.05,51.29,51.05,51.23,12700.0,41.7034,41.8995,41.7034,41.8505,12700.0
2011-11-01 15:30:00,51.2,51.52,51.19,51.36,12700.0,41.826,42.0874,41.8178,41.9567,12700.0
2011-11-01 15:35:00,51.36,51.58,51.32,51.51,11300.0,41.9567,42.1364,41.924,42.0792,11300.0
2011-11-01 15:40:00,51.53,51.53,51.2,51.25,24200.0,42.0955,42.0955,41.826,41.8668,24200.0
2011-11-01 15:45:00,51.27,51.27,50.89,51.13,30200.0,41.8831,41.8831,41.5727,41.7688,30200.0
2011-11-01 15:50:00,51.09,51.14,50.84,51.0,25500.0,41.7361,41.7769,41.5319,41.6626,25500.0
2011-11-01 15:55:00,50.95,51.05,50.9,50.96,39400.0,41.6217,41.7034,41.5809,41.6299,39400.0
2011-11-02 09:30:00,52.45,53.2,52.3,53.2,46400.0,42.8471,43.4598,42.7246,43.4598,46400.0
2011-11-02 09:35:00,53.29,53.48,52.87,52.92,13500.0,43.5333,43.6885,43.1902,43.2311,13500.0
2011-11-02 09:40:00,52.94,53.03,52.86,53.01,12200.0,43.2474,43.3209,43.182,43.3046,12200.0
2011-11-02 09:45:00,53.0,53.05,52.83,53.05,13600.0,43.2964,43.3373,43.1575,43.3373,13600.0
2011-11-02 09:50:00,53.01,53.01,52.67,52.78,20400.0,43.3046,43.3046,43.0268,43.1167,20400.0
2011-11-02 09:55:00,52.76,52.89,52.58,52.77,9400.0,43.1003,43.2065,42.9533,43.1085,9400.0
2011-11-02 10:00:00,52.81,52.94,52.68,52.68,8500.0,43.1412,43.2474,43.035,43.035,8500.0
2011-11-02 10:05:00,52.65,52.92,52.65,52.92,8700.0,43.0105,43.2311,43.0105,43.2311,8700.0
2011-11-02 10:10:00,53.0,53.05,52.77,53.02,6300.0,43.2964,43.3373,43.1085,43.3127,6300.0
2011-11-02 10:15:00,53.01,53.02,52.88,53.02,9400.0,43.3046,43.3127,43.1984,43.3127,9400.0
2011-11-02 10:20:00,53.0,53.01,52.75,52.92,15600.0,43.2964,43.3046,43.0922,43.2311,15600.0
2011-11-02 10:25:00,52.99,53.13,52.99,53.1,8200.0,43.2882,43.4026,43.2882,43.3781,8200.0
2011-11-02 10:30:00,53.06,53.09,52.8,52.86,11000.0,43.3454,43.3699,43.133,43.182,11000.0
2011-11-02 10:35:00,52.87,53.3,52.85,53.23,7600.0,43.1902,43.5415,43.1739,43.4843,7600.0
2011-11-02 10:40:00,53.2,53.29,53.13,53.29,9500.0,43.4598,43.5333,43.4026,43.5333,9500.0
2011-11-02 10:45:00,53.33,53.54,53.3,53.54,10900.0,43.566,43.7375,43.5415,43.7375,10900.0
2011-11-02 10:50:00,53.54,53.77,53.49,53.66,14200.0,43.7375,43.9254,43.6967,43.8356,14200.0
2011-11-02 10:55:00,53.72,53.84,53.69,53.69,17000.0,43.8846,43.9826,43.8601,43.8601,17000.0
2011-11-02 11:00:00,53.64,53.66,53.55,53.58,4600.0,43.8192,43.8356,43.7457,43.7702,4600.0
2011-11-02 11:05:00,53.6,53.68,53.51,53.53,6500.0,43.7866,43.8519,43.713,43.7294,6500.0
2011-11-02 11:10:00,53.53,53.57,53.27,53.27,15700.0,43.7294,43.762,43.517,43.517,15700.0
2011-11-02 11:15:00,53.27,53.55,53.26,53.51,8300.0,43.517,43.7457,43.5088,43.713,8300.0
2011-11-02 11:20:00,53.5,53.52,53.4,53.48,4500.0,43.7049,43.7212,43.6232,43.6885,4500.0
2011-11-02 11:25:00,53.49,53.49,53.19,53.27,4800.0,43.6967,43.6967,43.4516,43.517,4800.0
2011-11-02 11:30:00,53.28,53.3,53.13,53.16,5500.0,43.5251,43.5415,43.4026,43.4271,5500.0
2011-11-02 11:35:00,53.18,53.18,52.97,53.0,36800.0,43.4435,43.4435,43.2719,43.2964,36800.0
2011-11-02 11:40:00,52.99,53.08,52.99,53.03,2800.0,43.2882,43.3618,43.2882,43.3209,2800.0
2011-11-02 11:45:00,53.0,53.06,52.96,52.96,3300.0,43.2964,43.3454,43.2637,43.2637,3300.0
2011-11-02 11:50:00,52.96,52.96,52.8,52.87,9500.0,43.2637,43.2637,43.133,43.1902,9500.0
2011-11-02 11:55:00,52.86,52.94,52.81,52.86,8400.0,43.182,43.2474,43.1412,43.182,8400.0
2011-11-02 12:00:00,52.83,52.87,52.8,52.85,3500.0,43.1575,43.1902,43.133,43.1739,3500.0
2011-11-02 12:05:00,52.84,52.91,52.77,52.89,15900.0,43.1657,43.2229,43.1085,43.2065,15900.0
2011-11-02 12:10:00,52.95,53.13,52.95,53.11,2800.0,43.2556,43.4026,43.2556,43.3863,2800.0
2011-11-02 12:15:00,53.06,53.07,52.89,52.94,10000.0,43.3454,43.3536,43.2065,43.2474,10000.0
2011-11-02 12:20:00,52.94,53.11,52.93,53.01,12400.0,43.2474,43.3863,43.2392,43.3046,12400.0
2011-11-02 12:25:00,53.02,53.09,52.96,53.03,7100.0,43.3127,43.3699,43.2637,43.3209,7100.0
2011-11-02 12:30:00,53.01,53.16,53.0,53.06,7100.0,43.3046,43.4271,43.2964,43.3454,7100.0
2011-11-02 12:35:00,53.0,53.29,52.95,53.29,11400.0,43.2964,43.5333,43.2556,43.5333,11400.0
2011-11-02 12:40:00,53.26,53.44,53.11,53.12,11700.0,43.5088,43.6558,43.3863,43.3944,11700.0
2011-11-02 12:45:00,53.06,53.12,52.94,52.94,3600.0,43.3454,43.3944,43.2474,43.2474,3600.0
2011-11-02 12:50:00,52.93,53.04,52.93,52.98,4300.0,43.2392,43.3291,43.2392,43.2801,4300.0
2011-11-02 12:55:00,52.96,52.97,52.67,52.7,4200.0,43.2637,43.2719,43.0268,43.0513,4200.0
2011-11-02 13:00:00,52.72,52.74,52.36,52.44,8800.0,43.0677,43.084,42.7736,42.8389,8800.0
2011-11-02 13:05:00,52.43,52.64,52.38,52.64,24200.0,42.8308,43.0023,42.7899,43.0023,24200.0
2011-11-02 13:10:00,52.6,52.8,52.55,52.65,12000.0,42.9696,43.133,42.9288,43.0105,12000.0
2011-11-02 13:15:00,52.65,52.65,52.49,52.59,4600.0,43.0105,43.0105,42.8798,42.9615,4600.0
2011-11-02 13:20:00,52.55,52.74,52.55,52.61,46100.0,42.9288,43.084,42.9288,42.9778,46100.0
2011-11-02 13:25:00,52.62,52.96,52.62,52.92,10700.0,42.986,43.2637,42.986,43.2311,10700.0
2011-11-02 13:30:00,52.92,53.13,52.9,53.09,16800.0,43.2311,43.4026,43.2147,43.3699,16800.0
2011-11-02 13:35:00,53.14,53.14,53.04,53.05,5000.0,43.4108,43.4108,43.3291,43.3373,5000.0
2011-11-02 13:40:00,53.03,53.05,52.91,53.05,3800.0,43.3209,43.3373,43.2229,43.3373,3800.0
2011-11-02 13:45:00,53.13,53.22,53.13,53.22,3100.0,43.4026,43.4761,43.4026,43.4761,3100.0
2011-11-02 13:50:00,53.18,53.18,53.01,53.01,6500.0,43.4435,43.4435,43.3046,43.3046,6500.0
2011-11-02 13:55:00,52.97,53.02,52.82,52.82,6400.0,43.2719,43.3127,43.1494,43.1494,6400.0
2011-11-02 14:00:00,52.8,52.87,52.61,52.79,26300.0,43.133,43.1902,42.9778,43.1249,26300.0
2011-11-02 14:05:00,52.8,52.83,52.71,52.72,26300.0,43.133,43.1575,43.0595,43.0677,26300.0
2011-11-02 14:10:00,52.67,52.72,52.52,52.59,12000.0,43.0268,43.0677,42.9043,42.9615,12000.0
2011-11-02 14:15:00,52.58,52.8,52.55,52.7,11500.0,42.9533,43.133,42.9288,43.0513,11500.0
2011-11-02 14:20:00,52.67,52.8,52.57,52.57,15200.0,43.0268,43.133,42.9451,42.9451,15200.0
2011-11-02 14:25:00,52.59,52.66,52.51,52.62,13500.0,42.9615,43.0187,42.8961,42.986,13500.0
2011-11-02 14:30:00,52.59,52.73,52.54,52.69,41900.0,42.9615,43.0758,42.9206,43.0432,41900.0
2011-11-02 14:35:00,52.73,52.9,52.6,52.6,20700.0,43.0758,43.2147,42.9696,42.9696,20700.0
2011-11-02 14:40:00,52.61,52.62,52.48,52.52,10800.0,42.9778,42.986,42.8716,42.9043,10800.0
2011-11-02 14:45:00,52.56,52.7,52.54,52.66,17100.0,42.937,43.0513,42.9206,43.0187,17100.0
2011-11-02 14:50:00,52.7,52.91,52.69,52.84,9600.0,43.0513,43.2229,43.0432,43.1657,9600.0
2011-11-02 14:55:00,52.79,53.01,52.79,52.85,4800.0,43.1249,43.3046,43.1249,43.1739,4800.0
2011-11-02 15:00:00,52.9,52.93,52.71,52.71,12500.0,43.2147,43.2392,43.0595,43.0595,12500.0
2011-11-02 15:05:00,52.74,53.09,52.74,52.96,12900.0,43.084,43.3699,43.084,43.2637,12900.0
2011-11-02 15:10:00,52.95,53.01,52.88,52.99,8700.0,43.2556,43.3046,43.1984,43.2882,8700.0
2011-11-02 15:15:00,53.0,53.13,52.85,53.13,7000.0,43.2964,43.4026,43.1739,43.4026,7000.0
2011-11-02 15:20:00,53.16,53.26,53.15,53.18,8800.0,43.4271,43.5088,43.4189,43.4435,8800.0
2011-11-02 15:25:00,53.22,53.25,52.92,52.95,58600.0,43.4761,43.5006,43.2311,43.2556,58600.0
2011-11-02 15:30:00,52.95,52.99,52.62,52.71,33600.0,43.2556,43.2882,42.986,43.0595,33600.0
2011-11-02 15:35:00,52.73,52.95,52.73,52.95,19600.0,43.0758,43.2556,43.0758,43.2556,19600.0
2011-11-02 15:40:00,52.99,53.03,52.71,52.8,41200.0,43.2882,43.3209,43.0595,43.133,41200.0
2011-11-02 15:45:00,52.82,52.93,52.72,52.77,43900.0,43.1494,43.2392,43.0677,43.1085,43900.0
2011-11-02 15:50:00,52.74,52.81,52.65,52.68,44400.0,43.084,43.1412,43.0105,43.035,44400.0
2011-11-02 15:55:00,52.7,53.02,52.68,52.91,97300.0,43.0513,43.3127,43.035,43.2229,97300.0
2011-11-03 09:30:00,54.01,54.1,53.97,54.1,7500.0,44.1215,44.195,44.0888,44.195,7500.0
2011-11-03 09:35:00,54.08,54.08,53.71,53.93,5100.0,44.1787,44.1787,43.8764,44.0561,5100.0
2011-11-03 09:40:00,53.87,53.88,53.51,53.51,13100.0,44.0071,44.0153,43.713,43.713,13100.0
2011-11-03 09:45:00,53.48,53.54,53.25,53.25,3600.0,43.6885,43.7375,43.5006,43.5006,3600.0
2011-11-03 09:50:00,53.26,53.28,53.01,53.02,6500.0,43.5088,43.5251,43.3046,43.3127,6500.0
2011-11-03 09:55:00,53.01,53.13,52.73,52.98,15400.0,43.3046,43.4026,43.0758,43.2801,15400.0
2011-11-03 10:00:00,52.93,52.94,52.36,52.36,11600.0,43.2392,43.2474,42.7736,42.7736,11600.0
2011-11-03 10:05:00,52.36,52.77,52.27,52.77,9100.0,42.7736,43.1085,42.7001,43.1085,9100.0
2011-11-03 10:10:00,52.77,52.81,52.56,52.8,7500.0,43.1085,43.1412,42.937,43.133,7500.0
2011-11-03 10:15:00,52.85,53.12,52.85,53.12,8100.0,43.1739,43.3944,43.1739,43.3944,8100.0
2011-11-03 10:20:00,53.08,53.23,52.97,53.0,10200.0,43.3618,43.4843,43.2719,43.2964,10200.0
2011-11-03 10:25:00,53.04,53.39,52.99,53.28,22000.0,43.3291,43.615,43.2882,43.5251,22000.0
2011-11-03 10:30:00,53.33,53.46,53.13,53.21,21000.0,43.566,43.6722,43.4026,43.468,21000.0
2011-11-03 10:35:00,53.23,53.23,53.01,53.01,5900.0,43.4843,43.4843,43.3046,43.3046,5900.0
2011-11-03 10:40:00,53.05,53.53,53.01,53.53,16300.0,43.3373,43.7294,43.3046,43.7294,16300.0
2011-11-03 10:45:00,53.54,53.8,53.51,53.64,10200.0,43.7375,43.9499,43.713,43.8192,10200.0
2011-11-03 10:50:00,53.64,53.69,53.54,53.62,3500.0,43.8192,43.8601,43.7375,43.8029,3500.0
2011-11-03 10:55:00,53.66,53.81,53.55,53.55,3200.0,43.8356,43.9581,43.7457,43.7457,3200.0
2011-11-03 11:00:00,53.54,53.67,53.36,53.41,11000.0,43.7375,43.8437,43.5905,43.6313,11000.0
2011-11-03 11:05:00,53.38,53.48,53.23,53.34,9100.0,43.6068,43.6885,43.4843,43.5742,9100.0
2011-11-03 11:10:00,53.35,53.59,53.35,53.59,4700.0,43.5823,43.7784,43.5823,43.7784,4700.0
2011-11-03 11:15:00,53.58,53.81,53.58,53.79,3500.0,43.7702,43.9581,43.7702,43.9418,3500.0
2011-11-03 11:20:00,53.81,54.05,53.78,54.0,3900.0,43.9581,44.1542,43.9336,44.1133,3900.0
2011-11-03 11:25:00,54.01,54.04,53.86,53.95,5100.0,44.1215,44.146,43.999,44.0725,5100.0
2011-11-03 11:30:00,53.94,53.99,53.85,53.96,5900.0,44.0643,44.1052,43.9908,44.0806,5900.0
2011-11-03 11:35:00,53.93,53.98,53.74,53.74,7300.0,44.0561,44.097,43.9009,43.9009,7300.0
2011-11-03 11:40:00,53.77,53.85,53.69,53.74,10300.0,43.9254,43.9908,43.8601,43.9009,10300.0
2011-11-03 11:45:00,53.72,53.85,53.67,53.82,8100.0,43.8846,43.9908,43.8437,43.9663,8100.0
2011-11-03 11:50:00,53.81,54.02,53.81,53.93,5800.0,43.9581,44.1297,43.9581,44.0561,5800.0
2011-11-03 11:55:00,53.91,53.91,53.66,53.69,1900.0,44.0398,44.0398,43.8356,43.8601,1900.0
2011-11-03 12:00:00,53.56,53.62,53.52,53.56,3800.0,43.7539,43.8029,43.7212,43.7539,3800.0
2011-11-03 12:05:00,53.59,53.78,53.56,53.73,7200.0,43.7784,43.9336,43.7539,43.8928,7200.0
2011-11-03 12:10:00,53.78,53.84,53.72,53.72,7600.0,43.9336,43.9826,43.8846,43.8846,7600.0
2011-11-03 12:15:00,53.74,53.79,53.66,53.71,5000.0,43.9009,43.9418,43.8356,43.8764,5000.0
2011-11-03 12:20:00,53.66,53.78,53.61,53.76,4500.0,43.8356,43.9336,43.7947,43.9173,4500.0
2011-11-03 12:25:00,53.68,53.86,53.67,53.8,14100.0,43.8519,43.999,43.8437,43.9499,14100.0
2011-11-03 12:30:00,53.86,53.86,53.74,53.74,3000.0,43.999,43.999,43.9009,43.9009,3000.0
2011-11-03 12:35:00,53.77,53.78,53.63,53.68,2200.0,43.9254,43.9336,43.8111,43.8519,2200.0
2011-11-03 12:40:00,53.73,53.9,53.7,53.9,1800.0,43.8928,44.0316,43.8682,44.0316,1800.0
2011-11-03 12:45:00,53.84,54.15,53.84,54.15,7300.0,43.9826,44.2359,43.9826,44.2359,7300.0
2011-11-03 12:50:00,54.11,54.14,54.03,54.08,27800.0,44.2032,44.2277,44.1378,44.1787,27800.0
2011-11-03 12:55:00,54.12,54.36,54.12,54.28,26700.0,44.2113,44.4074,44.2113,44.3421,26700.0
2011-11-03 13:00:00,54.28,54.32,54.16,54.18,33600.0,44.3421,44.3747,44.244,44.2604,33600.0
2011-11-03 13:05:00,54.16,54.22,54.11,54.18,19000.0,44.244,44.293,44.2032,44.2604,19000.0
2011-11-03 13:10:00,54.23,54.32,54.16,54.16,2500.0,44.3012,44.3747,44.244,44.244,2500.0
2011-11-03 13:15:00,54.15,54.17,54.08,54.14,5700.0,44.2359,44.2522,44.1787,44.2277,5700.0
2011-11-03 13:20:00,54.16,54.16,54.05,54.07,1000.0,44.244,44.244,44.1542,44.1705,1000.0
2011-11-03 13:25:00,54.17,54.17,54.06,54.06,400.0,44.2522,44.2522,44.1623,44.1623,400.0
2011-11-03 13:30:00,54.05,54.11,54.02,54.06,10200.0,44.1542,44.2032,44.1297,44.1623,10200.0
2011-11-03 13:35:00,54.07,54.11,54.05,54.11,800.0,44.1705,44.2032,44.1542,44.2032,800.0
2011-11-03 13:40:00,54.18,54.23,54.18,54.22,900.0,44.2604,44.3012,44.2604,44.293,900.0
2011-11-03 13:45:00,54.22,54.38,54.21,54.33,4400.0,44.293,44.4237,44.2849,44.3829,4400.0
2011-11-03 13:50:00,54.35,54.42,54.28,54.29,2100.0,44.3992,44.4564,44.3421,44.3502,2100.0
2011-11-03 13:55:00,54.3,54.41,54.16,54.16,6000.0,44.3584,44.4483,44.244,44.244,6000.0
2011-11-03 14:00:00,54.2,54.28,54.15,54.25,6600.0,44.2767,44.3421,44.2359,44.3175,6600.0
2011-11-03 14:05:00,54.24,54.5,54.24,54.37,6800.0,44.3094,44.5218,44.3094,44.4156,6800.0
2011-11-03 14:10:00,54.41,54.42,54.23,54.27,8000.0,44.4483,44.4564,44.3012,44.3339,8000.0
2011-11-03 14:15:00,54.31,54.43,54.19,54.26,8200.0,44.3666,44.4646,44.2685,44.3257,8200.0
2011-11-03 14:20:00,54.22,54.37,54.2,54.29,8500.0,44.293,44.4156,44.2767,44.3502,8500.0
2011-11-03 14:25:00,54.33,54.36,54.28,54.35,11300.0,44.3829,44.4074,44.3421,44.3992,11300.0
2011-11-03 14:30:00,54.34,54.5,54.29,54.36,28400.0,44.3911,44.5218,44.3502,44.4074,28400.0
2011-11-03 14:35:00,54.37,54.39,54.25,54.34,3900.0,44.4156,44.4319,44.3175,44.3911,3900.0
2011-11-03 14:40:00,54.32,54.35,54.16,54.16,2400.0,44.3747,44.3992,44.244,44.244,2400.0
2011-11-03 14:45:00,54.16,54.26,54.11,54.14,12500.0,44.244,44.3257,44.2032,44.2277,12500.0
2011-11-03 14:50:00,54.14,54.18,54.06,54.14,5600.0,44.2277,44.2604,44.1623,44.2277,5600.0
2011-11-03 14:55:00,54.15,54.27,54.15,54.27,7600.0,44.2359,44.3339,44.2359,44.3339,7600.0
2011-11-03 15:00:00,54.24,54.44,54.23,54.44,8200.0,44.3094,44.4728,44.3012,44.4728,8200.0
2011-11-03 15:05:00,54.46,54.46,54.34,54.42,7400.0,44.4891,44.4891,44.3911,44.4564,7400.0
2011-11-03 15:10:00,54.43,54.53,54.32,54.41,16800.0,44.4646,44.5463,44.3747,44.4483,16800.0
2011-11-03 15:15:00,54.43,54.53,54.38,54.43,10400.0,44.4646,44.5463,44.4237,44.4646,10400.0
2011-11-03 15:20:00,54.41,54.48,54.38,54.45,6500.0,44.4483,44.5054,44.4237,44.4809,6500.0
2011-11-03 15:25:00,54.44,54.5,54.39,54.43,7600.0,44.4728,44.5218,44.4319,44.4646,7600.0
2011-11-03 15:30:00,54.43,54.58,54.43,54.46,11600.0,44.4646,44.5871,44.4646,44.4891,11600.0
2011-11-03 15:35:00,54.48,54.52,54.3,54.3,17100.0,44.5054,44.5381,44.3584,44.3584,17100.0
2011-11-03 15:40:00,54.32,54.46,54.27,54.45,15900.0,44.3747,44.4891,44.3339,44.4809,15900.0
2011-11-03 15:45:00,54.43,54.45,54.23,54.37,18300.0,44.4646,44.4809,44.3012,44.4156,18300.0
2011-11-03 15:50:00,54.37,54.54,54.34,54.45,22800.0,44.4156,44.5545,44.3911,44.4809,22800.0
2011-11-03 15:55:00,54.4,54.5,54.25,54.39,60700.0,44.4401,44.5218,44.3175,44.4319,60700.0
2011-11-04 09:30:00,53.66,53.85,53.51,53.53,5800.0,43.8356,43.9908,43.713,43.7294,5800.0
2011-11-04 09:35:00,53.46,53.61,53.43,53.59,3200.0,43.6722,43.7947,43.6477,43.7784,3200.0
2011-11-04 09:40:00,53.61,53.64,53.45,53.5,2700.0,43.7947,43.8192,43.664,43.7049,2700.0
2011-11-04 09:45:00,53.52,53.87,53.52,53.83,2400.0,43.7212,44.0071,43.7212,43.9744,2400.0
2011-11-04 09:50:00,53.79,53.86,53.43,53.46,5500.0,43.9418,43.999,43.6477,43.6722,5500.0
2011-11-04 09:55:00,53.45,53.45,53.01,53.01,5500.0,43.664,43.664,43.3046,43.3046,5500.0
2011-11-04 10:00:00,53.0,53.18,52.94,53.08,8300.0,43.2964,43.4435,43.2474,43.3618,8300.0
2011-11-04 10:05:00,53.12,53.14,53.02,53.12,6100.0,43.3944,43.4108,43.3127,43.3944,6100.0
2011-11-04 10:10:00,53.15,53.28,53.1,53.1,2400.0,43.4189,43.5251,43.3781,43.3781,2400.0
2011-11-04 10:15:00,53.1,53.17,52.88,52.88,7100.0,43.3781,43.4353,43.1984,43.1984,7100.0
2011-11-04 10:20:00,52.91,52.93,52.69,52.74,7900.0,43.2229,43.2392,43.0432,43.084,7900.0
2011-11-04 10:25:00,52.78,52.87,52.66,52.76,5400.0,43.1167,43.1902,43.0187,43.1003,5400.0
2011-11-04 10:30:00,52.78,52.78,52.6,52.6,3100.0,43.1167,43.1167,42.9696,42.9696,3100.0
2011-11-04 10:35:00,52.62,52.64,52.49,52.56,6100.0,42.986,43.0023,42.8798,42.937,6100.0
2011-11-04 10:40:00,52.59,52.84,52.59,52.84,2100.0,42.9615,43.1657,42.9615,43.1657,2100.0
2011-11-04 10:45:00,52.82,53.09,52.81,53.09,4800.0,43.1494,43.3699,43.1412,43.3699,4800.0
2011-11-04 10:50:00,53.11,53.16,53.07,53.11,15700.0,43.3863,43.4271,43.3536,43.3863,15700.0
2011-11-04 10:55:00,53.08,53.17,53.05,53.14,19900.0,43.3618,43.4353,43.3373,43.4108,19900.0
2011-11-04 11:00:00,53.15,53.38,53.15,53.32,2700.0,43.4189,43.6068,43.4189,43.5578,2700.0
2011-11-04 11:05:00,53.31,53.41,53.25,53.32,10200.0,43.5496,43.6313,43.5006,43.5578,10200.0
2011-11-04 11:10:00,53.32,53.45,53.32,53.43,8800.0,43.5578,43.664,43.5578,43.6477,8800.0
2011-11-04 11:15:00,53.44,53.51,53.3,53.4,15500.0,43.6558,43.713,43.5415,43.6232,15500.0
2011-11-04 11:20:00,53.36,53.43,53.24,53.4,5900.0,43.5905,43.6477,43.4925,43.6232,5900.0
2011-11-04 11:25:00,53.39,53.61,53.25,53.55,21000.0,43.615,43.7947,43.5006,43.7457,21000.0
2011-11-04 11:30:00,53.54,53.61,53.49,53.59,4700.0,43.7375,43.7947,43.6967,43.7784,4700.0
2011-11-04 11:35:00,53.59,53.64,53.45,53.64,3300.0,43.7784,43.8192,43.664,43.8192,3300.0
2011-11-04 11:40:00,53.64,53.66,53.58,53.6,4200.0,43.8192,43.8356,43.7702,43.7866,4200.0
2011-11-04 11:45:00,53.64,53.74,53.58,53.68,9800.0,43.8192,43.9009,43.7702,43.8519,9800.0
2011-11-04 11:50:00,53.73,53.78,53.67,53.75,9500.0,43.8928,43.9336,43.8437,43.9091,9500.0
2011-11-04 11:55:00,53.75,53.8,53.71,53.8,2100.0,43.9091,43.9499,43.8764,43.9499,2100.0
2011-11-04 12:00:00,53.81,53.97,53.81,53.91,5300.0,43.9581,44.0888,43.9581,44.0398,5300.0
2011-11-04 12:05:00,53.93,54.01,53.91,53.99,11000.0,44.0561,44.1215,44.0398,44.1052,11000.0
2011-11-04 12:10:00,53.98,54.13,53.94,54.12,5100.0,44.097,44.2195,44.0643,44.2113,5100.0
2011-11-04 12:15:00,54.13,54.15,54.03,54.09,5000.0,44.2195,44.2359,44.1378,44.1868,5000.0
2011-11-04 12:20:00,54.07,54.09,53.92,53.97,3600.0,44.1705,44.1868,44.048,44.0888,3600.0
2011-11-04 12:25:00,53.97,54.17,53.95,54.17,13900.0,44.0888,44.2522,44.0725,44.2522,13900.0
2011-11-04 12:30:00,54.17,54.25,54.15,54.18,6600.0,44.2522,44.3175,44.2359,44.2604,6600.0
2011-11-04 12:35:00,54.07,54.1,53.99,54.04,5700.0,44.1705,44.195,44.1052,44.146,5700.0
2011-11-04 12:40:00,54.0,54.05,53.93,53.98,14300.0,44.1133,44.1542,44.0561,44.097,14300.0
2011-11-04 12:45:00,53.98,54.14,53.98,54.14,14900.0,44.097,44.2277,44.097,44.2277,14900.0
2011-11-04 12:50:00,54.11,54.17,54.1,54.14,4400.0,44.2032,44.2522,44.195,44.2277,4400.0
2011-11-04 12:55:00,54.1,54.19,54.1,54.17,1400.0,44.195,44.2685,44.195,44.2522,1400.0
2011-11-04 13:00:00,54.09,54.12,54.04,54.05,2900.0,44.1868,44.2113,44.146,44.1542,2900.0
2011-11-04 13:05:00,54.05,54.15,54.04,54.14,5300.0,44.1542,44.2359,44.146,44.2277,5300.0
2011-11-04 13:10:00,54.09,54.3,54.07,54.23,3600.0,44.1868,44.3584,44.1705,44.3012,3600.0
2011-11-04 13:15:00,54.29,54.44,54.25,54.41,8900.0,44.3502,44.4728,44.3175,44.4483,8900.0
2011-11-04 13:20:00,54.42,54.42,54.26,54.28,15000.0,44.4564,44.4564,44.3257,44.3421,15000.0
2011-11-04 13:25:00,54.17,54.23,54.14,54.2,1700.0,44.2522,44.3012,44.2277,44.2767,1700.0
2011-11-04 13:30:00,54.2,54.22,54.05,54.06,4600.0,44.2767,44.293,44.1542,44.1623,4600.0
2011-11-04 13:35:00,54.06,54.09,54.01,54.04,5300.0,44.1623,44.1868,44.1215,44.146,5300.0
2011-11-04 13:40:00,54.05,54.2,53.99,54.2,5500.0,44.1542,44.2767,44.1052,44.2767,5500.0
2011-11-04 13:45:00,54.22,54.46,54.21,54.35,3500.0,44.293,44.4891,44.2849,44.3992,3500.0
2011-11-04 13:50:00,54.4,54.48,54.33,54.37,12500.0,44.4401,44.5054,44.3829,44.4156,12500.0
2011-11-04 13:55:00,54.38,54.41,54.28,54.29,2000.0,44.4237,44.4483,44.3421,44.3502,2000.0
2011-11-04 14:00:00,54.28,54.3,54.22,54.26,500.0,44.3421,44.3584,44.293,44.3257,500.0
2011-11-04 14:05:00,54.23,54.25,54.18,54.25,2400.0,44.3012,44.3175,44.2604,44.3175,2400.0
2011-11-04 14:10:00,54.24,54.27,54.15,54.21,6500.0,44.3094,44.3339,44.2359,44.2849,6500.0
2011-11-04 14:15:00,54.2,54.3,54.19,54.27,15500.0,44.2767,44.3584,44.2685,44.3339,15500.0
2011-11-04 14:20:00,54.28,54.32,54.24,54.24,4200.0,44.3421,44.3747,44.3094,44.3094,4200.0
2011-11-04 14:25:00,54.26,54.33,54.24,54.25,1200.0,44.3257,44.3829,44.3094,44.3175,1200.0
2011-11-04 14:30:00,54.27,54.4,54.24,54.24,2200.0,44.3339,44.4401,44.3094,44.3094,2200.0
2011-11-04 14:35:00,54.15,54.2,54.06,54.08,3300.0,44.2359,44.2767,44.1623,44.1787,3300.0
2011-11-04 14:40:00,54.08,54.15,54.08,54.14,7400.0,44.1787,44.2359,44.1787,44.2277,7400.0
2011-11-04 14:45:00,54.15,54.38,54.15,54.38,12100.0,44.2359,44.4237,44.2359,44.4237,12100.0
2011-11-04 14:50:00,54.34,54.38,54.3,54.34,7800.0,44.3911,44.4237,44.3584,44.3911,7800.0
2011-11-04 14:55:00,54.35,54.37,54.2,54.27,5100.0,44.3992,44.4156,44.2767,44.3339,5100.0
2011-11-04 15:00:00,54.22,54.3,54.18,54.2,7900.0,44.293,44.3584,44.2604,44.2767,7900.0
2011-11-04 15:05:00,54.15,54.16,54.05,54.06,25100.0,44.2359,44.244,44.1542,44.1623,25100.0
2011-11-04 15:10:00,54.04,54.08,53.96,54.06,5100.0,44.146,44.1787,44.0806,44.1623,5100.0
2011-11-04 15:15:00,54.05,54.19,54.02,54.08,19200.0,44.1542,44.2685,44.1297,44.1787,19200.0
2011-11-04 15:20:00,54.03,54.03,53.9,53.97,14300.0,44.1378,44.1378,44.0316,44.0888,14300.0
2011-11-04 15:25:00,54.0,54.09,54.0,54.06,7100.0,44.1133,44.1868,44.1133,44.1623,7100.0
2011-11-04 15:30:00,54.02,54.27,53.99,54.27,22000.0,44.1297,44.3339,44.1052,44.3339,22000.0
2011-11-04 15:35:00,54.27,54.27,54.18,54.23,19100.0,44.3339,44.3339,44.2604,44.3012,19100.0
2011-11-04 15:40:00,54.24,54.51,54.2,54.51,15300.0,44.3094,44.5299,44.2767,44.5299,15300.0
2011-11-04 15:45:00,54.49,54.57,54.43,54.5,27100.0,44.5136,44.579,44.4646,44.5218,27100.0
2011-11-04 15:50:00,54.43,54.48,54.25,54.3,30100.0,44.4646,44.5054,44.3175,44.3584,30100.0
2011-11-04 15:55:00,54.27,54.41,54.18,54.41,32100.0,44.3339,44.4483,44.2604,44.4483,32100.0
2011-11-07 09:30:00,54.51,54.75,54.36,54.56,10000.0,44.5299,44.726,44.4074,44.5708,10000.0
2011-11-07 09:35:00,54.55,54.83,54.5,54.77,6600.0,44.5626,44.7914,44.5218,44.7423,6600.0
2011-11-07 09:40:00,54.81,54.92,54.68,54.8,10900.0,44.775,44.8649,44.6688,44.7669,10900.0
2011-11-07 09:45:00,54.79,55.0,54.78,54.99,24600.0,44.7587,44.9302,44.7505,44.9221,24600.0
2011-11-07 09:50:00,54.91,55.25,54.81,55.25,13700.0,44.8567,45.1345,44.775,45.1345,13700.0
2011-11-07 09:55:00,55.25,55.25,55.0,55.04,18100.0,45.1345,45.1345,44.9302,44.9629,18100.0
2011-11-07 10:00:00,55.06,55.06,54.74,54.92,18500.0,44.9792,44.9792,44.7178,44.8649,18500.0
2011-11-07 10:05:00,54.87,54.91,54.56,54.91,8900.0,44.824,44.8567,44.5708,44.8567,8900.0
2011-11-07 10:10:00,54.93,55.04,54.67,54.87,20800.0,44.873,44.9629,44.6607,44.824,20800.0
2011-11-07 10:15:00,54.9,54.9,54.5,54.52,16900.0,44.8485,44.8485,44.5218,44.5381,16900.0
2011-11-07 10:20:00,54.5,54.66,54.44,54.49,12500.0,44.5218,44.6525,44.4728,44.5136,12500.0
2011-11-07 10:25:00,54.51,54.55,54.38,54.47,7400.0,44.5299,44.5626,44.4237,44.4973,7400.0
2011-11-07 10:30:00,54.43,54.45,54.18,54.18,9600.0,44.4646,44.4809,44.2604,44.2604,9600.0
2011-11-07 10:35:00,54.18,54.18,53.92,54.1,8200.0,44.2604,44.2604,44.048,44.195,8200.0
2011-11-07 10:40:00,54.08,54.19,53.99,54.19,3800.0,44.1787,44.2685,44.1052,44.2685,3800.0
2011-11-07 10:45:00,54.19,54.19,53.92,53.98,7800.0,44.2685,44.2685,44.048,44.097,7800.0
2011-11-07 10:50:00,54.04,54.1,53.9,53.9,14400.0,44.146,44.195,44.0316,44.0316,14400.0
2011-11-07 10:55:00,53.72,54.04,53.71,53.98,13600.0,43.8846,44.146,43.8764,44.097,13600.0
2011-11-07 11:00:00,53.93,54.2,53.85,54.19,13600.0,44.0561,44.2767,43.9908,44.2685,13600.0
2011-11-07 11:05:00,54.2,54.29,54.1,54.1,9900.0,44.2767,44.3502,44.195,44.195,9900.0
2011-11-07 11:10:00,54.11,54.27,54.11,54.2,3800.0,44.2032,44.3339,44.2032,44.2767,3800.0
2011-11-07 11:15:00,54.27,54.35,54.17,54.21,3000.0,44.3339,44.3992,44.2522,44.2849,3000.0
2011-11-07 11:20:00,54.18,54.18,53.94,54.1,2200.0,44.2604,44.2604,44.0643,44.195,2200.0
2011-11-07 11:25:00,54.1,54.1,53.73,53.84,4700.0,44.195,44.195,43.8928,43.9826,4700.0
2011-11-07 11:30:00,53.83,53.92,53.73,53.91,8000.0,43.9744,44.048,43.8928,44.0398,8000.0
2011-11-07 11:35:00,53.9,53.94,53.75,53.94,9100.0,44.0316,44.0643,43.9091,44.0643,9100.0
2011-11-07 11:40:00,53.99,53.99,53.71,53.89,2600.0,44.1052,44.1052,43.8764,44.0235,2600.0
2011-11-07 11:45:00,53.9,53.92,53.84,53.86,800.0,44.0316,44.048,43.9826,43.999,800.0
2011-11-07 11:50:00,53.85,53.94,53.78,53.86,7200.0,43.9908,44.0643,43.9336,43.999,7200.0
2011-11-07 11:55:00,53.82,53.91,53.72,53.74,19000.0,43.9663,44.0398,43.8846,43.9009,19000.0
2011-11-07 12:00:00,53.73,53.87,53.7,53.85,4500.0,43.8928,44.0071,43.8682,43.9908,4500.0
2011-11-07 12:05:00,53.88,54.06,53.85,53.99,29000.0,44.0153,44.1623,43.9908,44.1052,29000.0
2011-11-07 12:10:00,54.04,54.04,53.72,53.72,3900.0,44.146,44.146,43.8846,43.8846,3900.0
2011-11-07 12:15:00,53.7,53.75,53.5,53.5,10500.0,43.8682,43.9091,43.7049,43.7049,10500.0
2011-11-07 12:20:00,53.47,53.47,53.29,53.3,5900.0,43.6804,43.6804,43.5333,43.5415,5900.0
2011-11-07 12:25:00,53.3,53.35,53.18,53.28,7300.0,43.5415,43.5823,43.4435,43.5251,7300.0
2011-11-07 12:30:00,53.3,53.3,53.16,53.3,5500.0,43.5415,43.5415,43.4271,43.5415,5500.0
2011-11-07 12:35:00,53.28,53.38,53.28,53.34,14200.0,43.5251,43.6068,43.5251,43.5742,14200.0
2011-11-07 12:40:00,53.3,53.46,53.3,53.46,4300.0,43.5415,43.6722,43.5415,43.6722,4300.0
2011-11-07 12:45:00,53.49,53.52,53.4,53.4,5800.0,43.6967,43.7212,43.6232,43.6232,5800.0
2011-11-07 12:50:00,53.4,53.52,53.4,53.52,11500.0,43.6232,43.7212,43.6232,43.7212,11500.0
2011-11-07 12:55:00,53.57,53.57,53.36,53.39,13600.0,43.762,43.762,43.5905,43.615,13600.0
2011-11-07 13:00:00,53.35,53.35,53.22,53.24,8200.0,43.5823,43.5823,43.4761,43.4925,8200.0
2011-11-07 13:05:00,53.26,53.27,53.17,53.2,10700.0,43.5088,43.517,43.4353,43.4598,10700.0
2011-11-07 13:10:00,53.21,53.35,53.2,53.35,8300.0,43.468,43.5823,43.4598,43.5823,8300.0
2011-11-07 13:15:00,53.36,53.49,53.35,53.46,2500.0,43.5905,43.6967,43.5823,43.6722,2500.0
2011-11-07 13:20:00,53.47,53.53,53.47,53.51,15100.0,43.6804,43.7294,43.6804,43.713,15100.0
2011-11-07 13:25:00,53.48,53.54,53.47,53.52,4800.0,43.6885,43.7375,43.6804,43.7212,4800.0
2011-11-07 13:30:00,53.55,53.68,53.49,53.6,14600.0,43.7457,43.8519,43.6967,43.7866,14600.0
2011-11-07 13:35:00,53.6,53.69,53.6,53.66,9800.0,43.7866,43.8601,43.7866,43.8356,9800.0
2011-11-07 13:40:00,53.67,53.86,53.67,53.81,10000.0,43.8437,43.999,43.8437,43.9581,10000.0
2011-11-07 13:45:00,53.78,53.8,53.69,53.72,4100.0,43.9336,43.9499,43.8601,43.8846,4100.0
2011-11-07 13:50:00,53.73,53.8,53.7,53.8,11200.0,43.8928,43.9499,43.8682,43.9499,11200.0
2011-11-07 13:55:00,53.8,54.2,53.8,54.16,19200.0,43.9499,44.2767,43.9499,44.244,19200.0
2011-11-07 14:00:00,54.18,54.36,54.05,54.31,12700.0,44.2604,44.4074,44.1542,44.3666,12700.0
2011-11-07 14:05:00,54.29,54.36,54.17,54.22,12800.0,44.3502,44.4074,44.2522,44.293,12800.0
2011-11-07 14:10:00,54.28,54.5,54.15,54.15,9200.0,44.3421,44.5218,44.2359,44.2359,9200.0
2011-11-07 14:15:00,54.08,54.3,53.96,54.23,13500.0,44.1787,44.3584,44.0806,44.3012,13500.0
2011-11-07 14:20:00,54.25,54.47,54.25,54.44,5800.0,44.3175,44.4973,44.3175,44.4728,5800.0
2011-11-07 14:25:00,54.44,54.57,54.44,54.54,9500.0,44.4728,44.579,44.4728,44.5545,9500.0
2011-11-07 14:30:00,54.51,54.6,54.39,54.39,12300.0,44.5299,44.6035,44.4319,44.4319,12300.0
2011-11-07 14:35:00,54.45,54.48,54.35,54.45,14100.0,44.4809,44.5054,44.3992,44.4809,14100.0
2011-11-07 14:40:00,54.4,54.4,54.25,54.38,8800.0,44.4401,44.4401,44.3175,44.4237,8800.0
2011-11-07 14:45:00,54.41,54.44,54.33,54.4,17300.0,44.4483,44.4728,44.3829,44.4401,17300.0
2011-11-07 14:50:00,54.39,54.62,54.35,54.62,10300.0,44.4319,44.6198,44.3992,44.6198,10300.0
2011-11-07 14:55:00,54.59,54.65,54.56,54.64,13700.0,44.5953,44.6443,44.5708,44.6361,13700.0
2011-11-07 15:00:00,54.64,54.64,54.52,54.52,3900.0,44.6361,44.6361,44.5381,44.5381,3900.0
2011-11-07 15:05:00,54.5,54.58,54.5,54.54,8300.0,44.5218,44.5871,44.5218,44.5545,8300.0
2011-11-07 15:10:00,54.57,54.64,54.49,54.5,17600.0,44.579,44.6361,44.5136,44.5218,17600.0
2011-11-07 15:15:00,54.52,54.57,54.38,54.39,12900.0,44.5381,44.579,44.4237,44.4319,12900.0
2011-11-07 15:20:00,54.38,54.43,54.31,54.4,7800.0,44.4237,44.4646,44.3666,44.4401,7800.0
2011-11-07 15:25:00,54.4,54.41,54.18,54.19,8800.0,44.4401,44.4483,44.2604,44.2685,8800.0
2011-11-07 15:30:00,54.19,54.31,54.12,54.15,20400.0,44.2685,44.3666,44.2113,44.2359,20400.0
2011-11-07 15:35:00,54.17,54.39,54.14,54.32,14800.0,44.2522,44.4319,44.2277,44.3747,14800.0
2011-11-07 15:40:00,54.31,54.5,54.31,54.45,15600.0,44.3666,44.5218,44.3666,44.4809,15600.0
2011-11-07 15:45:00,54.45,54.5,54.34,54.34,28000.0,44.4809,44.5218,44.3911,44.3911,28000.0
2011-11-07 15:50:00,54.34,54.74,54.33,54.62,41200.0,44.3911,44.7178,44.3829,44.6198,41200.0
2011-11-07 15:55:00,54.63,54.68,54.53,54.6,50100.0,44.628,44.6688,44.5463,44.6035,50100.0
2011-11-08 09:30:00,55.02,55.02,54.51,54.52,5400.0,44.9466,44.9466,44.5299,44.5381,5400.0
2011-11-08 09:35:00,54.52,54.59,54.3,54.36,13200.0,44.5381,44.5953,44.3584,44.4074,13200.0
2011-11-08 09:40:00,54.41,54.5,54.35,54.5,14600.0,44.4483,44.5218,44.3992,44.5218,14600.0
2011-11-08 09:45:00,54.49,54.53,54.39,54.44,28800.0,44.5136,44.5463,44.4319,44.4728,28800.0
2011-11-08 09:50:00,54.44,54.49,54.3,54.3,11000.0,44.4728,44.5136,44.3584,44.3584,11000.0
2011-11-08 09:55:00,54.34,54.48,54.34,54.46,24800.0,44.3911,44.5054,44.3911,44.4891,24800.0
2011-11-08 10:00:00,54.47,54.47,54.34,54.37,16100.0,44.4973,44.4973,44.3911,44.4156,16100.0
2011-11-08 10:05:00,54.43,54.43,54.12,54.21,37100.0,44.4646,44.4646,44.2113,44.2849,37100.0
2011-11-08 10:10:00,54.15,54.22,53.86,53.99,69800.0,44.2359,44.293,43.999,44.1052,69800.0
2011-11-08 10:15:00,53.91,54.33,53.78,54.23,26600.0,44.0398,44.3829,43.9336,44.3012,26600.0
2011-11-08 10:20:00,54.18,54.24,53.9,54.0,9000.0,44.2604,44.3094,44.0316,44.1133,9000.0
2011-11-08 10:25:00,53.9,53.9,53.44,53.5,8800.0,44.0316,44.0316,43.6558,43.7049,8800.0
2011-11-08 10:30:00,53.46,53.52,53.34,53.39,13800.0,43.6722,43.7212,43.5742,43.615,13800.0
2011-11-08 10:35:00,53.4,53.5,53.37,53.44,16000.0,43.6232,43.7049,43.5987,43.6558,16000.0
2011-11-08 10:40:00,53.44,53.44,53.31,53.42,15700.0,43.6558,43.6558,43.5496,43.6395,15700.0
2011-11-08 10:45:00,53.4,53.79,53.39,53.74,5700.0,43.6232,43.9418,43.615,43.9009,5700.0
2011-11-08 10:50:00,53.71,53.72,53.54,53.65,7700.0,43.8764,43.8846,43.7375,43.8274,7700.0
2011-11-08 10:55:00,53.66,53.81,53.54,53.54,7600.0,43.8356,43.9581,43.7375,43.7375,7600.0
2011-11-08 11:00:00,53.51,53.66,53.4,53.5,10900.0,43.713,43.8356,43.6232,43.7049,10900.0
2011-11-08 11:05:00,53.52,53.55,53.13,53.25,7100.0,43.7212,43.7457,43.4026,43.5006,7100.0
2011-11-08 11:10:00,53.19,53.19,53.01,53.08,12300.0,43.4516,43.4516,43.3046,43.3618,12300.0
2011-11-08 11:15:00,53.11,53.16,52.95,53.11,7500.0,43.3863,43.4271,43.2556,43.3863,7500.0
2011-11-08 11:20:00,53.13,53.13,52.93,52.94,7400.0,43.4026,43.4026,43.2392,43.2474,7400.0
2011-11-08 11:25:00,52.95,53.16,52.9,53.1,14500.0,43.2556,43.4271,43.2147,43.3781,14500.0
2011-11-08 11:30:00,53.09,53.2,53.07,53.2,10900.0,43.3699,43.4598,43.3536,43.4598,10900.0
2011-11-08 11:35:00,53.2,53.25,53.07,53.07,7300.0,43.4598,43.5006,43.3536,43.3536,7300.0
2011-11-08 11:40:00,53.12,53.18,52.93,53.18,8800.0,43.3944,43.4435,43.2392,43.4435,8800.0
2011-11-08 11:45:00,53.16,53.38,53.1,53.38,9400.0,43.4271,43.6068,43.3781,43.6068,9400.0
2011-11-08 11:50:00,53.31,53.46,53.26,53.32,17700.0,43.5496,43.6722,43.5088,43.5578,17700.0
2011-11-08 11:55:00,53.36,53.37,53.2,53.33,19900.0,43.5905,43.5987,43.4598,43.566,19900.0
2011-11-08 12:00:00,53.38,53.41,53.2,53.4,2900.0,43.6068,43.6313,43.4598,43.6232,2900.0
2011-11-08 12:05:00,53.47,53.68,53.45,53.68,3900.0,43.6804,43.8519,43.664,43.8519,3900.0
2011-11-08 12:10:00,53.71,53.78,53.7,53.78,10300.0,43.8764,43.9336,43.8682,43.9336,10300.0
2011-11-08 12:15:00,53.82,53.92,53.76,53.91,5200.0,43.9663,44.048,43.9173,44.0398,5200.0
2011-11-08 12:20:00,53.92,53.97,53.84,53.84,3100.0,44.048,44.0888,43.9826,43.9826,3100.0
2011-11-08 12:25:00,53.83,53.9,53.8,53.8,2500.0,43.9744,44.0316,43.9499,43.9499,2500.0
2011-11-08 12:30:00,53.79,53.89,53.79,53.89,1400.0,43.9418,44.0235,43.9418,44.0235,1400.0
2011-11-08 12:35:00,53.89,53.96,53.86,53.94,4500.0,44.0235,44.0806,43.999,44.0643,4500.0
2011-11-08 12:40:00,53.93,53.99,53.92,53.99,5900.0,44.0561,44.1052,44.048,44.1052,5900.0
2011-11-08 12:45:00,54.0,54.05,53.81,53.83,5500.0,44.1133,44.1542,43.9581,43.9744,5500.0
2011-11-08 12:50:00,53.83,53.95,53.81,53.9,5100.0,43.9744,44.0725,43.9581,44.0316,5100.0
2011-11-08 12:55:00,53.92,53.95,53.86,53.87,2000.0,44.048,44.0725,43.999,44.0071,2000.0
2011-11-08 13:00:00,53.88,54.02,53.88,54.02,2600.0,44.0153,44.1297,44.0153,44.1297,2600.0
2011-11-08 13:05:00,53.99,53.99,53.79,53.79,2000.0,44.1052,44.1052,43.9418,43.9418,2000.0
2011-11-08 13:10:00,53.72,53.76,53.47,53.48,40800.0,43.8846,43.9173,43.6804,43.6885,40800.0
2011-11-08 13:15:00,53.49,53.62,53.44,53.62,2700.0,43.6967,43.8029,43.6558,43.8029,2700.0
2011-11-08 13:20:00,53.66,53.76,53.62,53.76,1900.0,43.8356,43.9173,43.8029,43.9173,1900.0
2011-11-08 13:25:00,53.74,53.89,53.74,53.77,6200.0,43.9009,44.0235,43.9009,43.9254,6200.0
2011-11-08 13:30:00,53.8,53.8,53.59,53.62,5900.0,43.9499,43.9499,43.7784,43.8029,5900.0
2011-11-08 13:35:00,53.67,53.77,53.61,53.74,3000.0,43.8437,43.9254,43.7947,43.9009,3000.0
2011-11-08 13:40:00,53.82,53.9,53.79,53.87,36600.0,43.9663,44.0316,43.9418,44.0071,36600.0
2011-11-08 13:45:00,53.86,54.28,53.86,54.13,13500.0,43.999,44.3421,43.999,44.2195,13500.0
2011-11-08 13:50:00,54.15,54.24,54.1,54.14,8100.0,44.2359,44.3094,44.195,44.2277,8100.0
2011-11-08 13:55:00,54.12,54.16,53.91,53.91,12800.0,44.2113,44.244,44.0398,44.0398,12800.0
2011-11-08 14:00:00,53.95,54.07,53.9,54.05,11100.0,44.0725,44.1705,44.0316,44.1542,11100.0
2011-11-08 14:05:00,54.04,54.06,53.9,54.03,15000.0,44.146,44.1623,44.0316,44.1378,15000.0
2011-11-08 14:10:00,54.01,54.06,53.94,54.03,10600.0,44.1215,44.1623,44.0643,44.1378,10600.0
2011-11-08 14:15:00,54.03,54.05,53.86,53.88,16300.0,44.1378,44.1542,43.999,44.0153,16300.0
2011-11-08 14:20:00,53.88,54.07,53.87,54.03,16400.0,44.0153,44.1705,44.0071,44.1378,16400.0
2011-11-08 14:25:00,54.06,54.19,54.0,54.17,21600.0,44.1623,44.2685,44.1133,44.2522,21600.0
2011-11-08 14:30:00,54.18,54.28,54.09,54.12,21300.0,44.2604,44.3421,44.1868,44.2113,21300.0
2011-11-08 14:35:00,54.14,54.31,54.14,54.31,14400.0,44.2277,44.3666,44.2277,44.3666,14400.0
2011-11-08 14:40:00,54.31,54.47,54.24,54.35,13400.0,44.3666,44.4973,44.3094,44.3992,13400.0
2011-11-08 14:45:00,54.32,54.39,54.26,54.28,9900.0,44.3747,44.4319,44.3257,44.3421,9900.0
2011-11-08 14:50:00,54.29,54.42,54.25,54.35,12700.0,44.3502,44.4564,44.3175,44.3992,12700.0
2011-11-08 14:55:00,54.35,54.43,54.28,54.38,13100.0,44.3992,44.4646,44.3421,44.4237,13100.0
2011-11-08 15:00:00,54.36,54.36,54.21,54.23,12600.0,44.4074,44.4074,44.2849,44.3012,12600.0
2011-11-08 15:05:00,54.19,54.35,54.13,54.23,17300.0,44.2685,44.3992,44.2195,44.3012,17300.0
2011-11-08 15:10:00,54.22,54.31,54.18,54.25,12800.0,44.293,44.3666,44.2604,44.3175,12800.0
2011-11-08 15:15:00,54.3,54.45,54.28,54.31,18900.0,44.3584,44.4809,44.3421,44.3666,18900.0
2011-11-08 15:20:00,54.36,54.37,54.22,54.29,37500.0,44.4074,44.4156,44.293,44.3502,37500.0
2011-11-08 15:25:00,54.27,54.32,54.14,54.24,26500.0,44.3339,44.3747,44.2277,44.3094,26500.0
2011-11-08 15:30:00,54.3,54.45,54.27,54.38,18700.0,44.3584,44.4809,44.3339,44.4237,18700.0
2011-11-08 15:35:00,54.39,54.51,54.37,54.51,23100.0,44.4319,44.5299,44.4156,44.5299,23100.0
2011-11-08 15:40:00,54.52,54.62,54.46,54.47,52900.0,44.5381,44.6198,44.4891,44.4973,52900.0
2011-11-08 15:45:00,54.49,54.59,54.33,54.59,27900.0,44.5136,44.5953,44.3829,44.5953,27900.0
2011-11-08 15:50:00,54.56,54.71,54.47,54.63,41600.0,44.5708,44.6933,44.4973,44.628,41600.0
2011-11-08 15:55:00,54.63,54.68,54.52,54.57,65700.0,44.628,44.6688,44.5381,44.579,65700.0
2011-11-09 09:30:00,52.88,52.88,52.41,52.44,17400.0,43.1984,43.1984,42.8144,42.8389,17400.0
2011-11-09 09:35:00,52.53,52.7,52.27,52.68,29500.0,42.9125,43.0513,42.7001,43.035,29500.0
2011-11-09 09:40:00,52.59,52.67,52.51,52.63,30200.0,42.9615,43.0268,42.8961,42.9941,30200.0
2011-11-09 09:45:00,52.66,52.78,52.58,52.78,25400.0,43.0187,43.1167,42.9533,43.1167,25400.0
2011-11-09 09:50:00,52.66,52.89,52.37,52.38,47500.0,43.0187,43.2065,42.7818,42.7899,47500.0
2011-11-09 09:55:00,52.28,52.36,52.04,52.32,20400.0,42.7082,42.7736,42.5122,42.7409,20400.0
2011-11-09 10:00:00,52.4,52.54,52.37,52.48,3900.0,42.8063,42.9206,42.7818,42.8716,3900.0
2011-11-09 10:05:00,52.5,52.67,52.38,52.49,17300.0,42.8879,43.0268,42.7899,42.8798,17300.0
2011-11-09 10:10:00,52.51,52.76,52.51,52.65,6000.0,42.8961,43.1003,42.8961,43.0105,6000.0
2011-11-09 10:15:00,52.63,52.76,52.6,52.66,6100.0,42.9941,43.1003,42.9696,43.0187,6100.0
2011-11-09 10:20:00,52.66,52.84,52.62,52.71,14300.0,43.0187,43.1657,42.986,43.0595,14300.0
2011-11-09 10:25:00,52.7,52.78,52.56,52.6,63500.0,43.0513,43.1167,42.937,42.9696,63500.0
2011-11-09 10:30:00,52.56,52.76,52.56,52.72,5300.0,42.937,43.1003,42.937,43.0677,5300.0
2011-11-09 10:35:00,52.72,52.72,52.28,52.45,27900.0,43.0677,43.0677,42.7082,42.8471,27900.0
2011-11-09 10:40:00,52.46,52.56,52.36,52.47,31400.0,42.8553,42.937,42.7736,42.8634,31400.0
2011-11-09 10:45:00,52.52,52.86,52.47,52.8,22500.0,42.9043,43.182,42.8634,43.133,22500.0
2011-11-09 10:50:00,52.81,52.87,52.7,52.7,11800.0,43.1412,43.1902,43.0513,43.0513,11800.0
2011-11-09 10:55:00,52.7,52.83,52.67,52.67,24700.0,43.0513,43.1575,43.0268,43.0268,24700.0
2011-11-09 11:00:00,52.66,52.69,52.61,52.63,7600.0,43.0187,43.0432,42.9778,42.9941,7600.0
2011-11-09 11:05:00,52.67,52.71,52.51,52.58,34300.0,43.0268,43.0595,42.8961,42.9533,34300.0
2011-11-09 11:10:00,52.57,52.68,52.54,52.56,48000.0,42.9451,43.035,42.9206,42.937,48000.0
2011-11-09 11:15:00,52.62,53.02,52.62,52.97,3800.0,42.986,43.3127,42.986,43.2719,3800.0
2011-11-09 11:20:00,52.99,53.09,52.99,53.04,8200.0,43.2882,43.3699,43.2882,43.3291,8200.0
2011-11-09 11:25:00,53.03,53.04,52.94,52.99,4100.0,43.3209,43.3291,43.2474,43.2882,4100.0
2011-11-09 11:30:00,52.92,53.06,52.91,52.99,6300.0,43.2311,43.3454,43.2229,43.2882,6300.0
2011-11-09 11:35:00,53.0,53.14,52.98,53.08,14100.0,43.2964,43.4108,43.2801,43.3618,14100.0
2011-11-09 11:40:00,53.06,53.08,52.97,53.03,17700.0,43.3454,43.3618,43.2719,43.3209,17700.0
2011-11-09 11:45:00,53.05,53.12,52.99,53.07,49400.0,43.3373,43.3944,43.2882,43.3536,49400.0
2011-11-09 11:50:00,53.07,53.13,53.02,53.05,56400.0,43.3536,43.4026,43.3127,43.3373,56400.0
2011-11-09 11:55:00,53.08,53.1,52.93,52.94,3000.0,43.3618,43.3781,43.2392,43.2474,3000.0
2011-11-09 12:00:00,52.96,53.0,52.93,52.99,7600.0,43.2637,43.2964,43.2392,43.2882,7600.0
2011-11-09 12:05:00,52.97,53.01,52.93,52.99,6800.0,43.2719,43.3046,43.2392,43.2882,6800.0
2011-11-09 12:10:00,52.96,53.01,52.89,52.89,6100.0,43.2637,43.3046,43.2065,43.2065,6100.0
2011-11-09 12:15:00,52.89,52.92,52.81,52.84,2200.0,43.2065,43.2311,43.1412,43.1657,2200.0
2011-11-09 12:20:00,52.83,52.83,52.63,52.63,24600.0,43.1575,43.1575,42.9941,42.9941,24600.0
2011-11-09 12:25:00,52.58,52.68,52.56,52.57,3100.0,42.9533,43.035,42.937,42.9451,3100.0
2011-11-09 12:30:00,52.59,52.71,52.59,52.65,4700.0,42.9615,43.0595,42.9615,43.0105,4700.0
2011-11-09 12:35:00,52.72,52.78,52.72,52.76,2700.0,43.0677,43.1167,43.0677,43.1003,2700.0
2011-11-09 12:40:00,52.72,52.83,52.68,52.8,10500.0,43.0677,43.1575,43.035,43.133,10500.0
2011-11-09 12:45:00,52.86,53.02,52.82,52.97,15300.0,43.182,43.3127,43.1494,43.2719,15300.0
2011-11-09 12:50:00,52.95,53.06,52.92,53.03,13300.0,43.2556,43.3454,43.2311,43.3209,13300.0
2011-11-09 12:55:00,53.05,53.24,53.03,53.24,42800.0,43.3373,43.4925,43.3209,43.4925,42800.0
2011-11-09 13:00:00,53.24,53.24,53.1,53.16,10200.0,43.4925,43.4925,43.3781,43.4271,10200.0
2011-11-09 13:05:00,53.15,53.18,53.05,53.06,13300.0,43.4189,43.4435,43.3373,43.3454,13300.0
2011-11-09 13:10:00,53.03,53.03,52.87,52.87,1500.0,43.3209,43.3209,43.1902,43.1902,1500.0
2011-11-09 13:15:00,52.86,52.86,52.72,52.72,2100.0,43.182,43.182,43.0677,43.0677,2100.0
2011-11-09 13:20:00,52.77,52.77,52.7,52.7,1600.0,43.1085,43.1085,43.0513,43.0513,1600.0
2011-11-09 13:25:00,52.71,52.81,52.71,52.76,2800.0,43.0595,43.1412,43.0595,43.1003,2800.0
2011-11-09 13:30:00,52.76,52.79,52.7,52.79,5800.0,43.1003,43.1249,43.0513,43.1249,5800.0
2011-11-09 13:35:00,52.74,52.74,52.67,52.67,3000.0,43.084,43.084,43.0268,43.0268,3000.0
2011-11-09 13:40:00,52.61,52.67,52.54,52.65,3000.0,42.9778,43.0268,42.9206,43.0105,3000.0
2011-11-09 13:45:00,52.67,52.67,52.57,52.57,2900.0,43.0268,43.0268,42.9451,42.9451,2900.0
2011-11-09 13:50:00,52.53,52.53,52.28,52.29,10400.0,42.9125,42.9125,42.7082,42.7164,10400.0
2011-11-09 13:55:00,52.29,52.29,52.1,52.22,8500.0,42.7164,42.7164,42.5612,42.6592,8500.0
2011-11-09 14:00:00,52.21,52.23,52.08,52.08,4700.0,42.651,42.6674,42.5448,42.5448,4700.0
2011-11-09 14:05:00,52.07,52.08,51.88,52.0,6800.0,42.5367,42.5448,42.3815,42.4795,6800.0
2011-11-09 14:10:00,52.01,52.06,51.93,51.96,37900.0,42.4877,42.5285,42.4223,42.4468,37900.0
2011-11-09 14:15:00,51.97,51.98,51.77,51.77,21000.0,42.455,42.4632,42.2916,42.2916,21000.0
2011-11-09 14:20:00,51.79,51.8,51.54,51.58,36400.0,42.3079,42.3161,42.1037,42.1364,36400.0
2011-11-09 14:25:00,51.58,51.78,51.51,51.66,19500.0,42.1364,42.2998,42.0792,42.2017,19500.0
2011-11-09 14:30:00,51.67,51.76,51.53,51.63,34000.0,42.2099,42.2834,42.0955,42.1772,34000.0
2011-11-09 14:35:00,51.63,51.91,51.53,51.79,54100.0,42.1772,42.406,42.0955,42.3079,54100.0
2011-11-09 14:40:00,51.77,51.85,51.57,51.82,12300.0,42.2916,42.357,42.1282,42.3324,12300.0
2011-11-09 14:45:00,51.79,51.91,51.77,51.86,3600.0,42.3079,42.406,42.2916,42.3651,3600.0
2011-11-09 14:50:00,51.85,52.03,51.78,51.95,12800.0,42.357,42.504,42.2998,42.4386,12800.0
2011-11-09 14:55:00,51.99,52.02,51.9,51.94,3700.0,42.4713,42.4958,42.3978,42.4305,3700.0
2011-11-09 15:00:00,51.89,51.95,51.8,51.9,7700.0,42.3896,42.4386,42.3161,42.3978,7700.0
2011-11-09 15:05:00,51.94,52.12,51.93,52.01,7500.0,42.4305,42.5775,42.4223,42.4877,7500.0
2011-11-09 15:10:00,52.04,52.08,51.92,51.99,12800.0,42.5122,42.5448,42.4141,42.4713,12800.0
2011-11-09 15:15:00,52.02,52.15,51.88,52.12,6200.0,42.4958,42.602,42.3815,42.5775,6200.0
2011-11-09 15:20:00,52.11,52.32,52.1,52.23,12400.0,42.5694,42.7409,42.5612,42.6674,12400.0
2011-11-09 15:25:00,52.16,52.18,52.0,52.07,12000.0,42.6102,42.6265,42.4795,42.5367,12000.0
2011-11-09 15:30:00,52.06,52.08,51.88,51.88,9000.0,42.5285,42.5448,42.3815,42.3815,9000.0
2011-11-09 15:35:00,51.9,51.96,51.8,51.8,8000.0,42.3978,42.4468,42.3161,42.3161,8000.0
2011-11-09 15:40:00,51.8,51.89,51.69,51.69,14000.0,42.3161,42.3896,42.2262,42.2262,14000.0
2011-11-09 15:45:00,51.74,51.9,51.57,51.63,41400.0,42.2671,42.3978,42.1282,42.1772,41400.0
2011-11-09 15:50:00,51.64,51.84,51.6,51.82,34600.0,42.1854,42.3488,42.1527,42.3324,34600.0
2011-11-09 15:55:00,51.85,52.05,51.81,51.84,52000.0,42.357,42.5203,42.3243,42.3488,52000.0
2011-11-10 09:30:00,52.96,53.0,52.8,52.92,12400.0,43.2637,43.2964,43.133,43.2311,12400.0
2011-11-10 09:35:00,52.84,53.08,52.84,52.98,4300.0,43.1657,43.3618,43.1657,43.2801,4300.0
2011-11-10 09:40:00,52.96,53.0,52.71,52.76,6700.0,43.2637,43.2964,43.0595,43.1003,6700.0
2011-11-10 09:45:00,52.72,52.78,52.44,52.45,16400.0,43.0677,43.1167,42.8389,42.8471,16400.0
2011-11-10 09:50:00,52.5,52.58,52.26,52.33,6300.0,42.8879,42.9533,42.6919,42.7491,6300.0
2011-11-10 09:55:00,52.33,52.36,52.2,52.2,4000.0,42.7491,42.7736,42.6429,42.6429,4000.0
2011-11-10 10:00:00,52.17,52.28,52.1,52.28,5500.0,42.6184,42.7082,42.5612,42.7082,5500.0
2011-11-10 10:05:00,52.31,52.7,52.31,52.47,5300.0,42.7327,43.0513,42.7327,42.8634,5300.0
2011-11-10 10:10:00,52.44,52.5,52.25,52.26,3600.0,42.8389,42.8879,42.6837,42.6919,3600.0
2011-11-10 10:15:00,52.16,52.17,52.08,52.08,3700.0,42.6102,42.6184,42.5448,42.5448,3700.0
2011-11-10 10:20:00,52.08,52.15,51.97,52.09,4400.0,42.5448,42.602,42.455,42.553,4400.0
2011-11-10 10:25:00,52.06,52.21,52.02,52.04,6100.0,42.5285,42.651,42.4958,42.5122,6100.0
2011-11-10 10:30:00,52.01,52.01,51.73,51.76,3600.0,42.4877,42.4877,42.2589,42.2834,3600.0
2011-11-10 10:35:00,51.81,52.05,51.8,52.02,3900.0,42.3243,42.5203,42.3161,42.4958,3900.0
2011-11-10 10:40:00,52.03,52.13,51.99,52.02,3000.0,42.504,42.5857,42.4713,42.4958,3000.0
2011-11-10 10:45:00,51.95,51.95,51.62,51.62,5100.0,42.4386,42.4386,42.1691,42.1691,5100.0
2011-11-10 10:50:00,51.62,51.88,51.61,51.88,5200.0,42.1691,42.3815,42.1609,42.3815,5200.0
2011-11-10 10:55:00,51.97,51.99,51.94,51.94,400.0,42.455,42.4713,42.4305,42.4305,400.0
2011-11-10 11:00:00,51.92,52.33,51.92,52.33,3500.0,42.4141,42.7491,42.4141,42.7491,3500.0
2011-11-10 11:05:00,52.39,52.52,52.37,52.37,3500.0,42.7981,42.9043,42.7818,42.7818,3500.0
2011-11-10 11:10:00,52.39,52.5,52.3,52.3,1300.0,42.7981,42.8879,42.7246,42.7246,1300.0
2011-11-10 11:15:00,52.34,52.52,52.34,52.39,2900.0,42.7572,42.9043,42.7572,42.7981,2900.0
2011-11-10 11:20:00,52.4,52.42,52.29,52.39,2700.0,42.8063,42.8226,42.7164,42.7981,2700.0
2011-11-10 11:25:00,52.48,52.69,52.46,52.58,9000.0,42.8716,43.0432,42.8553,42.9533,9000.0
2011-11-10 11:30:00,52.54,52.65,52.45,52.65,3900.0,42.9206,43.0105,42.8471,43.0105,3900.0
2011-11-10 11:35:00,52.74,52.74,52.57,52.57,4600.0,43.084,43.084,42.9451,42.9451,4600.0
2011-11-10 11:40:00,52.61,53.0,52.61,52.91,6000.0,42.9778,43.2964,42.9778,43.2229,6000.0
2011-11-10 11:45:00,52.94,53.04,52.77,52.98,4500.0,43.2474,43.3291,43.1085,43.2801,4500.0
2011-11-10 11:50:00,52.92,52.95,52.8,52.81,3500.0,43.2311,43.2556,43.133,43.1412,3500.0
2011-11-10 11:55:00,52.8,53.08,52.74,52.99,17600.0,43.133,43.3618,43.084,43.2882,17600.0
2011-11-10 12:00:00,52.96,52.97,52.77,52.82,4600.0,43.2637,43.2719,43.1085,43.1494,4600.0
2011-11-10 12:05:00,52.82,52.91,52.81,52.91,1600.0,43.1494,43.2229,43.1412,43.2229,1600.0
2011-11-10 12:10:00,52.96,52.96,52.71,52.76,2500.0,43.2637,43.2637,43.0595,43.1003,2500.0
2011-11-10 12:15:00,52.82,52.9,52.76,52.85,12700.0,43.1494,43.2147,43.1003,43.1739,12700.0
2011-11-10 12:20:00,52.82,52.88,52.76,52.79,5000.0,43.1494,43.1984,43.1003,43.1249,5000.0
2011-11-10 12:25:00,52.8,52.8,52.63,52.63,1000.0,43.133,43.133,42.9941,42.9941,1000.0
2011-11-10 12:30:00,52.64,52.64,52.48,52.49,1700.0,43.0023,43.0023,42.8716,42.8798,1700.0
2011-11-10 12:35:00,52.44,52.44,52.35,52.42,3900.0,42.8389,42.8389,42.7654,42.8226,3900.0
2011-11-10 12:40:00,52.37,52.49,52.37,52.44,1300.0,42.7818,42.8798,42.7818,42.8389,1300.0
2011-11-10 12:45:00,52.44,52.57,52.44,52.57,1700.0,42.8389,42.9451,42.8389,42.9451,1700.0
2011-11-10 12:50:00,52.57,52.59,52.56,52.58,600.0,42.9451,42.9615,42.937,42.9533,600.0
2011-11-10 12:55:00,52.76,52.86,52.76,52.81,2200.0,43.1003,43.182,43.1003,43.1412,2200.0
2011-11-10 13:00:00,52.84,52.9,52.84,52.9,700.0,43.1657,43.2147,43.1657,43.2147,700.0
2011-11-10 13:05:00,52.86,52.9,52.79,52.8,900.0,43.182,43.2147,43.1249,43.133,900.0
2011-11-10 13:10:00,52.86,53.06,52.86,53.03,3500.0,43.182,43.3454,43.182,43.3209,3500.0
2011-11-10 13:15:00,53.1,53.16,53.08,53.12,3200.0,43.3781,43.4271,43.3618,43.3944,3200.0
2011-11-10 13:20:00,53.14,53.14,53.0,53.02,4400.0,43.4108,43.4108,43.2964,43.3127,4400.0
2011-11-10 13:25:00,53.0,53.04,52.87,52.87,2400.0,43.2964,43.3291,43.1902,43.1902,2400.0
2011-11-10 13:30:00,52.91,53.0,52.91,52.95,2300.0,43.2229,43.2964,43.2229,43.2556,2300.0
2011-11-10 13:35:00,52.95,52.96,52.88,52.88,1100.0,43.2556,43.2637,43.1984,43.1984,1100.0
2011-11-10 13:40:00,52.89,53.07,52.89,52.9,2500.0,43.2065,43.3536,43.2065,43.2147,2500.0
2011-11-10 13:45:00,52.86,52.87,52.73,52.73,2300.0,43.182,43.1902,43.0758,43.0758,2300.0
2011-11-10 13:50:00,52.71,52.8,52.69,52.76,1600.0,43.0595,43.133,43.0432,43.1003,1600.0
2011-11-10 13:55:00,52.79,52.99,52.79,52.99,5700.0,43.1249,43.2882,43.1249,43.2882,5700.0
2011-11-10 14:00:00,52.99,52.99,52.59,52.63,2400.0,43.2882,43.2882,42.9615,42.9941,2400.0
2011-11-10 14:05:00,52.64,52.73,52.54,52.61,3400.0,43.0023,43.0758,42.9206,42.9778,3400.0
2011-11-10 14:10:00,52.65,52.72,52.62,52.72,1300.0,43.0105,43.0677,42.986,43.0677,1300.0
2011-11-10 14:15:00,52.71,52.83,52.64,52.83,2600.0,43.0595,43.1575,43.0023,43.1575,2600.0
2011-11-10 14:20:00,52.74,52.74,52.5,52.71,5200.0,43.084,43.084,42.8879,43.0595,5200.0
2011-11-10 14:25:00,52.72,52.75,52.5,52.5,5600.0,43.0677,43.0922,42.8879,42.8879,5600.0
2011-11-10 14:30:00,52.51,52.6,52.45,52.6,2100.0,42.8961,42.9696,42.8471,42.9696,2100.0
2011-11-10 14:35:00,52.6,52.6,52.41,52.52,10300.0,42.9696,42.9696,42.8144,42.9043,10300.0
2011-11-10 14:40:00,52.51,52.62,52.45,52.6,3700.0,42.8961,42.986,42.8471,42.9696,3700.0
2011-11-10 14:45:00,52.57,52.62,52.53,52.56,2900.0,42.9451,42.986,42.9125,42.937,2900.0
2011-11-10 14:50:00,52.56,52.58,52.45,52.48,3400.0,42.937,42.9533,42.8471,42.8716,3400.0
2011-11-10 14:55:00,52.5,52.5,52.2,52.2,7200.0,42.8879,42.8879,42.6429,42.6429,7200.0
2011-11-10 15:00:00,52.23,52.4,52.21,52.36,3300.0,42.6674,42.8063,42.651,42.7736,3300.0
2011-11-10 15:05:00,52.36,52.44,52.28,52.28,7200.0,42.7736,42.8389,42.7082,42.7082,7200.0
2011-11-10 15:10:00,52.28,52.42,52.27,52.3,18900.0,42.7082,42.8226,42.7001,42.7246,18900.0
2011-11-10 15:15:00,52.28,52.34,52.18,52.3,30100.0,42.7082,42.7572,42.6265,42.7246,30100.0
2011-11-10 15:20:00,52.3,52.42,52.18,52.37,5600.0,42.7246,42.8226,42.6265,42.7818,5600.0
2011-11-10 15:25:00,52.36,52.71,52.36,52.59,8200.0,42.7736,43.0595,42.7736,42.9615,8200.0
2011-11-10 15:30:00,52.57,52.64,52.37,52.46,14200.0,42.9451,43.0023,42.7818,42.8553,14200.0
2011-11-10 15:35:00,52.49,52.54,52.32,52.48,25200.0,42.8798,42.9206,42.7409,42.8716,25200.0
2011-11-10 15:40:00,52.51,52.54,52.33,52.5,10700.0,42.8961,42.9206,42.7491,42.8879,10700.0
2011-11-10 15:45:00,52.5,52.6,52.42,52.52,8300.0,42.8879,42.9696,42.8226,42.9043,8300.0
2011-11-10 15:50:00,52.53,52.74,52.45,52.65,16400.0,42.9125,43.084,42.8471,43.0105,16400.0
2011-11-10 15:55:00,52.69,52.71,52.46,52.46,89300.0,43.0432,43.0595,42.8553,42.8553,89300.0
2011-11-11 09:30:00,53.34,53.6,53.27,53.27,18000.0,43.5742,43.7866,43.517,43.517,18000.0
2011-11-11 09:35:00,53.25,53.25,53.25,53.25,1200.0,43.5006,43.5006,43.5006,43.5006,1200.0
2011-11-11 09:40:00,53.27,53.65,53.25,53.57,52800.0,43.517,43.8274,43.5006,43.762,52800.0
2011-11-11 09:45:00,53.58,53.71,53.48,53.71,29000.0,43.7702,43.8764,43.6885,43.8764,29000.0
2011-11-11 09:50:00,53.72,53.89,53.7,53.83,5400.0,43.8846,44.0235,43.8682,43.9744,5400.0
2011-11-11 09:55:00,53.89,54.09,53.82,53.83,3200.0,44.0235,44.1868,43.9663,43.9744,3200.0
2011-11-11 10:00:00,53.87,54.12,53.82,54.05,9200.0,44.0071,44.2113,43.9663,44.1542,9200.0
2011-11-11 10:05:00,54.06,54.18,54.01,54.01,7600.0,44.1623,44.2604,44.1215,44.1215,7600.0
2011-11-11 10:10:00,54.01,54.24,53.96,54.0,20000.0,44.1215,44.3094,44.0806,44.1133,20000.0
2011-11-11 10:15:00,54.01,54.02,53.93,53.95,1600.0,44.1215,44.1297,44.0561,44.0725,1600.0
2011-11-11 10:20:00,54.0,54.09,54.0,54.05,2900.0,44.1133,44.1868,44.1133,44.1542,2900.0
2011-11-11 10:25:00,54.1,54.18,54.05,54.15,9800.0,44.195,44.2604,44.1542,44.2359,9800.0
2011-11-11 10:30:00,54.13,54.22,54.1,54.22,15200.0,44.2195,44.293,44.195,44.293,15200.0
2011-11-11 10:35:00,54.23,54.31,54.15,54.16,4400.0,44.3012,44.3666,44.2359,44.244,4400.0
2011-11-11 10:40:00,54.16,54.38,54.16,54.38,1200.0,44.244,44.4237,44.244,44.4237,1200.0
2011-11-11 10:45:00,54.4,54.43,54.31,54.4,3800.0,44.4401,44.4646,44.3666,44.4401,3800.0
2011-11-11 10:50:00,54.41,54.41,54.33,54.41,5800.0,44.4483,44.4483,44.3829,44.4483,5800.0
2011-11-11 10:55:00,54.45,54.52,54.33,54.37,3400.0,44.4809,44.5381,44.3829,44.4156,3400.0
2011-11-11 11:00:00,54.36,54.4,54.34,54.39,2300.0,44.4074,44.4401,44.3911,44.4319,2300.0
2011-11-11 11:05:00,54.4,54.49,54.32,54.4,2200.0,44.4401,44.5136,44.3747,44.4401,2200.0
2011-11-11 11:10:00,54.37,54.38,54.22,54.27,6000.0,44.4156,44.4237,44.293,44.3339,6000.0
2011-11-11 11:15:00,54.28,54.52,54.27,54.37,2700.0,44.3421,44.5381,44.3339,44.4156,2700.0
2011-11-11 11:20:00,54.39,54.47,54.39,54.45,1000.0,44.4319,44.4973,44.4319,44.4809,1000.0
2011-11-11 11:25:00,54.46,54.54,54.44,54.54,3000.0,44.4891,44.5545,44.4728,44.5545,3000.0
2011-11-11 11:30:00,54.52,54.56,54.43,54.43,1100.0,44.5381,44.5708,44.4646,44.4646,1100.0
2011-11-11 11:35:00,54.35,54.35,54.27,54.27,3200.0,44.3992,44.3992,44.3339,44.3339,3200.0
2011-11-11 11:40:00,54.29,54.34,54.23,54.32,79600.0,44.3502,44.3911,44.3012,44.3747,79600.0
2011-11-11 11:45:00,54.37,54.42,54.2,54.25,2700.0,44.4156,44.4564,44.2767,44.3175,2700.0
2011-11-11 11:50:00,54.2,54.21,54.11,54.11,23200.0,44.2767,44.2849,44.2032,44.2032,23200.0
2011-11-11 11:55:00,54.11,54.13,54.08,54.11,122600.0,44.2032,44.2195,44.1787,44.2032,122600.0
2011-11-11 12:00:00,54.12,54.26,54.12,54.24,3200.0,44.2113,44.3257,44.2113,44.3094,3200.0
2011-11-11 12:05:00,54.26,54.49,54.26,54.41,2700.0,44.3257,44.5136,44.3257,44.4483,2700.0
2011-11-11 12:10:00,54.42,54.42,54.25,54.25,2600.0,44.4564,44.4564,44.3175,44.3175,2600.0
2011-11-11 12:15:00,54.29,54.31,54.1,54.1,5200.0,44.3502,44.3666,44.195,44.195,5200.0
2011-11-11 12:20:00,54.09,54.17,54.0,54.0,4900.0,44.1868,44.2522,44.1133,44.1133,4900.0
2011-11-11 12:25:00,54.02,54.04,53.95,54.03,3500.0,44.1297,44.146,44.0725,44.1378,3500.0
2011-11-11 12:30:00,54.07,54.14,54.05,54.09,4300.0,44.1705,44.2277,44.1542,44.1868,4300.0
2011-11-11 12:35:00,54.09,54.1,54.06,54.08,2200.0,44.1868,44.195,44.1623,44.1787,2200.0
2011-11-11 12:40:00,54.07,54.19,54.07,54.19,5700.0,44.1705,44.2685,44.1705,44.2685,5700.0
2011-11-11 12:45:00,54.17,54.32,54.15,54.25,5300.0,44.2522,44.3747,44.2359,44.3175,5300.0
2011-11-11 12:50:00,54.24,54.28,54.13,54.2,17900.0,44.3094,44.3421,44.2195,44.2767,17900.0
2011-11-11 12:55:00,54.18,54.21,54.04,54.05,11200.0,44.2604,44.2849,44.146,44.1542,11200.0
2011-11-11 13:00:00,54.04,54.07,53.99,54.03,20200.0,44.146,44.1705,44.1052,44.1378,20200.0
2011-11-11 13:05:00,54.04,54.15,53.98,54.15,8700.0,44.146,44.2359,44.097,44.2359,8700.0
2011-11-11 13:10:00,54.15,54.15,54.07,54.09,2500.0,44.2359,44.2359,44.1705,44.1868,2500.0
2011-11-11 13:15:00,54.05,54.05,54.02,54.02,400.0,44.1542,44.1542,44.1297,44.1297,400.0
2011-11-11 13:20:00,54.0,54.03,54.0,54.03,1100.0,44.1133,44.1378,44.1133,44.1378,1100.0
2011-11-11 13:25:00,54.0,54.0,53.94,53.95,800.0,44.1133,44.1133,44.0643,44.0725,800.0
2011-11-11 13:30:00,53.98,54.01,53.98,54.01,400.0,44.097,44.1215,44.097,44.1215,400.0
2011-11-11 13:35:00,53.99,54.1,53.96,54.02,13100.0,44.1052,44.195,44.0806,44.1297,13100.0
2011-11-11 13:40:00,54.03,54.04,53.96,54.0,8000.0,44.1378,44.146,44.0806,44.1133,8000.0
2011-11-11 13:45:00,53.99,54.04,53.99,54.0,4500.0,44.1052,44.146,44.1052,44.1133,4500.0
2011-11-11 13:50:00,54.01,54.02,53.96,53.96,2400.0,44.1215,44.1297,44.0806,44.0806,2400.0
2011-11-11 13:55:00,53.92,53.93,53.88,53.91,1300.0,44.048,44.0561,44.0153,44.0398,1300.0
2011-11-11 14:00:00,53.87,54.0,53.87,53.98,2500.0,44.0071,44.1133,44.0071,44.097,2500.0
2011-11-11 14:05:00,53.98,54.04,53.98,54.03,1300.0,44.097,44.146,44.097,44.1378,1300.0
2011-11-11 14:10:00,54.01,54.1,53.95,54.1,5800.0,44.1215,44.195,44.0725,44.195,5800.0
2011-11-11 14:15:00,54.09,54.09,54.06,54.09,1200.0,44.1868,44.1868,44.1623,44.1868,1200.0
2011-11-11 14:20:00,54.11,54.14,54.03,54.03,2000.0,44.2032,44.2277,44.1378,44.1378,2000.0
2011-11-11 14:25:00,54.01,54.11,54.01,54.09,15300.0,44.1215,44.2032,44.1215,44.1868,15300.0
2011-11-11 14:30:00,54.1,54.15,54.0,54.04,6800.0,44.195,44.2359,44.1133,44.146,6800.0
2011-11-11 14:35:00,54.04,54.15,53.96,53.96,10900.0,44.146,44.2359,44.0806,44.0806,10900.0
2011-11-11 14:40:00,53.97,54.0,53.92,53.95,5500.0,44.0888,44.1133,44.048,44.0725,5500.0
2011-11-11 14:45:00,53.94,53.98,53.94,53.95,2000.0,44.0643,44.097,44.0643,44.0725,2000.0
2011-11-11 14:50:00,53.95,54.01,53.95,53.98,7200.0,44.0725,44.1215,44.0725,44.097,7200.0
2011-11-11 14:55:00,53.98,53.98,53.75,53.79,4900.0,44.097,44.097,43.9091,43.9418,4900.0
2011-11-11 15:00:00,53.81,53.82,53.73,53.82,7400.0,43.9581,43.9663,43.8928,43.9663,7400.0
2011-11-11 15:05:00,53.8,53.8,53.64,53.68,10900.0,43.9499,43.9499,43.8192,43.8519,10900.0
2011-11-11 15:10:00,53.68,53.68,53.56,53.58,19900.0,43.8519,43.8519,43.7539,43.7702,19900.0
2011-11-11 15:15:00,53.59,53.71,53.59,53.62,13700.0,43.7784,43.8764,43.7784,43.8029,13700.0
2011-11-11 15:20:00,53.65,53.68,53.56,53.6,9800.0,43.8274,43.8519,43.7539,43.7866,9800.0
2011-11-11 15:25:00,53.57,53.75,53.57,53.75,8800.0,43.762,43.9091,43.762,43.9091,8800.0
2011-11-11 15:30:00,53.78,53.79,53.71,53.79,11900.0,43.9336,43.9418,43.8764,43.9418,11900.0
2011-11-11 15:35:00,53.76,53.76,53.64,53.71,10700.0,43.9173,43.9173,43.8192,43.8764,10700.0
2011-11-11 15:40:00,53.69,53.72,53.61,53.7,8500.0,43.8601,43.8846,43.7947,43.8682,8500.0
2011-11-11 15:45:00,53.69,53.8,53.66,53.8,13700.0,43.8601,43.9499,43.8356,43.9499,13700.0
2011-11-11 15:50:00,53.8,53.94,53.8,53.89,16300.0,43.9499,44.0643,43.9499,44.0235,16300.0
2011-11-11 15:55:00,53.87,53.94,53.79,53.89,15400.0,44.0071,44.0643,43.9418,44.0235,15400.0
2011-11-14 09:30:00,53.66,53.81,53.53,53.73,5700.0,43.8356,43.9581,43.7294,43.8928,5700.0
2011-11-14 09:35:00,53.65,53.92,53.65,53.92,2100.0,43.8274,44.048,43.8274,44.048,2100.0
2011-11-14 09:40:00,53.92,53.92,53.69,53.69,1100.0,44.048,44.048,43.8601,43.8601,1100.0
2011-11-14 09:45:00,53.71,53.71,53.43,53.44,4100.0,43.8764,43.8764,43.6477,43.6558,4100.0
2011-11-14 09:50:00,53.41,53.49,53.29,53.44,4200.0,43.6313,43.6967,43.5333,43.6558,4200.0
2011-11-14 09:55:00,53.48,53.63,53.48,53.56,5500.0,43.6885,43.8111,43.6885,43.7539,5500.0
2011-11-14 10:00:00,53.5,53.75,53.42,53.61,4000.0,43.7049,43.9091,43.6395,43.7947,4000.0
2011-11-14 10:05:00,53.62,53.69,53.58,53.58,3300.0,43.8029,43.8601,43.7702,43.7702,3300.0
2011-11-14 10:10:00,53.62,53.85,53.62,53.63,8900.0,43.8029,43.9908,43.8029,43.8111,8900.0
2011-11-14 10:15:00,53.66,53.74,53.56,53.56,4400.0,43.8356,43.9009,43.7539,43.7539,4400.0
2011-11-14 10:20:00,53.61,53.65,53.58,53.6,1300.0,43.7947,43.8274,43.7702,43.7866,1300.0
2011-11-14 10:25:00,53.64,53.69,53.55,53.63,3400.0,43.8192,43.8601,43.7457,43.8111,3400.0
2011-11-14 10:30:00,53.61,53.61,53.42,53.47,1300.0,43.7947,43.7947,43.6395,43.6804,1300.0
2011-11-14 10:35:00,53.45,53.48,53.25,53.43,4900.0,43.664,43.6885,43.5006,43.6477,4900.0
2011-11-14 10:40:00,53.43,53.43,53.3,53.3,1500.0,43.6477,43.6477,43.5415,43.5415,1500.0
2011-11-14 10:45:00,53.31,53.33,53.21,53.33,5500.0,43.5496,43.566,43.468,43.566,5500.0
2011-11-14 10:50:00,53.29,53.39,53.28,53.29,3900.0,43.5333,43.615,43.5251,43.5333,3900.0
2011-11-14 10:55:00,53.4,53.49,53.37,53.39,4500.0,43.6232,43.6967,43.5987,43.615,4500.0
2011-11-14 11:00:00,53.34,53.5,53.34,53.5,1900.0,43.5742,43.7049,43.5742,43.7049,1900.0
2011-11-14 11:05:00,53.45,53.58,53.44,53.5,2000.0,43.664,43.7702,43.6558,43.7049,2000.0
2011-11-14 11:10:00,53.55,53.55,53.32,53.32,2500.0,43.7457,43.7457,43.5578,43.5578,2500.0
2011-11-14 11:15:00,53.21,53.29,53.18,53.26,2400.0,43.468,43.5333,43.4435,43.5088,2400.0
2011-11-14 11:20:00,53.25,53.36,53.25,53.36,2200.0,43.5006,43.5905,43.5006,43.5905,2200.0
2011-11-14 11:25:00,53.33,53.37,53.16,53.16,2800.0,43.566,43.5987,43.4271,43.4271,2800.0
2011-11-14 11:30:00,53.08,53.22,53.08,53.12,6600.0,43.3618,43.4761,43.3618,43.3944,6600.0
2011-11-14 11:35:00,53.12,53.2,53.1,53.13,4500.0,43.3944,43.4598,43.3781,43.4026,4500.0
2011-11-14 11:40:00,53.13,53.21,53.0,53.0,36600.0,43.4026,43.468,43.2964,43.2964,36600.0
2011-11-14 11:45:00,53.01,53.06,52.95,53.04,3500.0,43.3046,43.3454,43.2556,43.3291,3500.0
2011-11-14 11:50:00,53.05,53.09,52.91,53.0,12400.0,43.3373,43.3699,43.2229,43.2964,12400.0
2011-11-14 11:55:00,53.02,53.03,52.91,53.03,5100.0,43.3127,43.3209,43.2229,43.3209,5100.0
2011-11-14 12:00:00,52.97,53.02,52.97,52.99,900.0,43.2719,43.3127,43.2719,43.2882,900.0
2011-11-14 12:05:00,53.0,53.21,52.96,53.21,3500.0,43.2964,43.468,43.2637,43.468,3500.0
2011-11-14 12:10:00,53.2,53.2,53.08,53.1,1300.0,43.4598,43.4598,43.3618,43.3781,1300.0
2011-11-14 12:15:00,53.09,53.14,53.0,53.02,1700.0,43.3699,43.4108,43.2964,43.3127,1700.0
2011-11-14 12:20:00,53.04,53.04,52.8,52.84,5200.0,43.3291,43.3291,43.133,43.1657,5200.0
2011-11-14 12:25:00,52.8,52.97,52.75,52.97,12300.0,43.133,43.2719,43.0922,43.2719,12300.0
2011-11-14 12:30:00,52.93,52.98,52.88,52.92,3500.0,43.2392,43.2801,43.1984,43.2311,3500.0
2011-11-14 12:35:00,52.93,52.96,52.82,52.93,4200.0,43.2392,43.2637,43.1494,43.2392,4200.0
2011-11-14 12:40:00,52.96,53.0,52.89,52.95,3900.0,43.2637,43.2964,43.2065,43.2556,3900.0
2011-11-14 12:45:00,52.89,52.93,52.87,52.9,1200.0,43.2065,43.2392,43.1902,43.2147,1200.0
2011-11-14 12:50:00,52.91,53.03,52.91,53.03,2600.0,43.2229,43.3209,43.2229,43.3209,2600.0
2011-11-14 12:55:00,53.0,53.08,53.0,53.08,1100.0,43.2964,43.3618,43.2964,43.3618,1100.0
2011-11-14 13:00:00,53.06,53.09,52.99,52.99,1300.0,43.3454,43.3699,43.2882,43.2882,1300.0
2011-11-14 13:05:00,52.97,53.03,52.97,53.01,1300.0,43.2719,43.3209,43.2719,43.3046,1300.0
2011-11-14 13:10:00,53.04,53.15,53.03,53.14,2800.0,43.3291,43.4189,43.3209,43.4108,2800.0
2011-11-14 13:15:00,53.12,53.19,53.1,53.19,2600.0,43.3944,43.4516,43.3781,43.4516,2600.0
2011-11-14 13:20:00,53.16,53.21,53.14,53.21,1100.0,43.4271,43.468,43.4108,43.468,1100.0
2011-11-14 13:25:00,53.2,53.28,53.16,53.28,5000.0,43.4598,43.5251,43.4271,43.5251,5000.0
2011-11-14 13:30:00,53.25,53.33,53.25,53.26,11600.0,43.5006,43.566,43.5006,43.5088,11600.0
2011-11-14 13:35:00,53.25,53.41,53.21,53.34,6400.0,43.5006,43.6313,43.468,43.5742,6400.0
2011-11-14 13:40:00,53.35,53.38,53.26,53.32,3600.0,43.5823,43.6068,43.5088,43.5578,3600.0
2011-11-14 13:45:00,53.35,53.36,53.19,53.22,3500.0,43.5823,43.5905,43.4516,43.4761,3500.0
2011-11-14 13:50:00,53.19,53.24,53.19,53.19,2800.0,43.4516,43.4925,43.4516,43.4516,2800.0
2011-11-14 13:55:00,53.16,53.2,53.15,53.19,2300.0,43.4271,43.4598,43.4189,43.4516,2300.0
2011-11-14 14:00:00,53.23,53.31,53.16,53.25,6600.0,43.4843,43.5496,43.4271,43.5006,6600.0
2011-11-14 14:05:00,53.28,53.29,53.18,53.21,4100.0,43.5251,43.5333,43.4435,43.468,4100.0
2011-11-14 14:10:00,53.22,53.22,53.12,53.15,9000.0,43.4761,43.4761,43.3944,43.4189,9000.0
2011-11-14 14:15:00,53.16,53.23,53.05,53.1,54300.0,43.4271,43.4843,43.3373,43.3781,54300.0
2011-11-14 14:20:00,53.1,53.21,53.1,53.2,1800.0,43.3781,43.468,43.3781,43.4598,1800.0
2011-11-14 14:25:00,53.19,53.19,53.09,53.13,4400.0,43.4516,43.4516,43.3699,43.4026,4400.0
2011-11-14 14:30:00,53.12,53.16,53.1,53.1,3300.0,43.3944,43.4271,43.3781,43.3781,3300.0
2011-11-14 14:35:00,53.1,53.15,53.09,53.13,1700.0,43.3781,43.4189,43.3699,43.4026,1700.0
2011-11-14 14:40:00,53.12,53.12,53.02,53.07,17200.0,43.3944,43.3944,43.3127,43.3536,17200.0
2011-11-14 14:45:00,53.07,53.08,52.98,52.98,1400.0,43.3536,43.3618,43.2801,43.2801,1400.0
2011-11-14 14:50:00,52.95,53.01,52.93,53.0,1400.0,43.2556,43.3046,43.2392,43.2964,1400.0
2011-11-14 14:55:00,52.93,52.94,52.85,52.87,2500.0,43.2392,43.2474,43.1739,43.1902,2500.0
2011-11-14 15:00:00,52.85,53.0,52.83,53.0,1500.0,43.1739,43.2964,43.1575,43.2964,1500.0
2011-11-14 15:05:00,52.93,53.04,52.93,52.96,7600.0,43.2392,43.3291,43.2392,43.2637,7600.0
2011-11-14 15:10:00,52.98,53.06,52.98,53.02,4700.0,43.2801,43.3454,43.2801,43.3127,4700.0
2011-11-14 15:15:00,52.97,53.04,52.94,52.98,6200.0,43.2719,43.3291,43.2474,43.2801,6200.0
2011-11-14 15:20:00,53.0,53.11,53.0,53.1,4200.0,43.2964,43.3863,43.2964,43.3781,4200.0
2011-11-14 15:25:00,53.08,53.16,53.01,53.07,18300.0,43.3618,43.4271,43.3046,43.3536,18300.0
2011-11-14 15:30:00,53.05,53.16,53.01,53.12,15500.0,43.3373,43.4271,43.3046,43.3944,15500.0
2011-11-14 15:35:00,53.09,53.09,52.98,53.01,6300.0,43.3699,43.3699,43.2801,43.3046,6300.0
2011-11-14 15:40:00,53.02,53.12,53.02,53.09,12200.0,43.3127,43.3944,43.3127,43.3699,12200.0
2011-11-14 15:45:00,53.11,53.22,53.08,53.18,28800.0,43.3863,43.4761,43.3618,43.4435,28800.0
2011-11-14 15:50:00,53.21,53.35,53.19,53.31,22900.0,43.468,43.5823,43.4516,43.5496,22900.0
2011-11-14 15:55:00,53.34,53.34,53.2,53.25,39800.0,43.5742,43.5742,43.4598,43.5006,39800.0
2011-11-15 09:30:00,52.88,53.01,52.17,52.37,21500.0,43.1984,43.3046,42.6184,42.7818,21500.0
2011-11-15 09:35:00,52.4,52.59,52.4,52.53,22500.0,42.8063,42.9615,42.8063,42.9125,22500.0
2011-11-15 09:40:00,52.54,52.6,52.42,52.46,20900.0,42.9206,42.9696,42.8226,42.8553,20900.0
2011-11-15 09:45:00,52.4,52.76,52.4,52.48,34200.0,42.8063,43.1003,42.8063,42.8716,34200.0
2011-11-15 09:50:00,52.45,52.66,52.39,52.59,14400.0,42.8471,43.0187,42.7981,42.9615,14400.0
2011-11-15 09:55:00,52.61,52.74,52.55,52.67,22800.0,42.9778,43.084,42.9288,43.0268,22800.0
2011-11-15 10:00:00,52.64,52.67,52.5,52.5,27700.0,43.0023,43.0268,42.8879,42.8879,27700.0
2011-11-15 10:05:00,52.51,52.55,52.35,52.35,37500.0,42.8961,42.9288,42.7654,42.7654,37500.0
2011-11-15 10:10:00,52.33,52.47,52.01,52.03,30100.0,42.7491,42.8634,42.4877,42.504,30100.0
2011-11-15 10:15:00,52.01,52.09,51.99,52.03,8300.0,42.4877,42.553,42.4713,42.504,8300.0
2011-11-15 10:20:00,52.05,52.36,52.05,52.2,18300.0,42.5203,42.7736,42.5203,42.6429,18300.0
2011-11-15 10:25:00,52.2,52.28,52.11,52.22,37300.0,42.6429,42.7082,42.5694,42.6592,37300.0
2011-11-15 10:30:00,52.22,52.54,52.17,52.45,14200.0,42.6592,42.9206,42.6184,42.8471,14200.0
2011-11-15 10:35:00,52.41,52.44,52.32,52.36,5800.0,42.8144,42.8389,42.7409,42.7736,5800.0
2011-11-15 10:40:00,52.32,52.48,52.27,52.48,3900.0,42.7409,42.8716,42.7001,42.8716,3900.0
2011-11-15 10:45:00,52.5,52.56,52.26,52.27,30900.0,42.8879,42.937,42.6919,42.7001,30900.0
2011-11-15 10:50:00,52.27,52.35,52.16,52.16,4700.0,42.7001,42.7654,42.6102,42.6102,4700.0
2011-11-15 10:55:00,52.16,52.21,52.09,52.09,11500.0,42.6102,42.651,42.553,42.553,11500.0
2011-11-15 11:00:00,52.07,52.11,52.0,52.03,7300.0,42.5367,42.5694,42.4795,42.504,7300.0
2011-11-15 11:05:00,52.07,52.07,51.88,51.98,11000.0,42.5367,42.5367,42.3815,42.4632,11000.0
2011-11-15 11:10:00,51.95,52.12,51.84,52.08,13400.0,42.4386,42.5775,42.3488,42.5448,13400.0
2011-11-15 11:15:00,52.08,52.12,51.77,51.77,8000.0,42.5448,42.5775,42.2916,42.2916,8000.0
2011-11-15 11:20:00,51.79,51.8,51.67,51.67,3900.0,42.3079,42.3161,42.2099,42.2099,3900.0
2011-11-15 11:25:00,51.67,51.71,51.63,51.64,13500.0,42.2099,42.2426,42.1772,42.1854,13500.0
2011-11-15 11:30:00,51.66,51.69,51.47,51.49,9300.0,42.2017,42.2262,42.0465,42.0629,9300.0
2011-11-15 11:35:00,51.52,51.52,51.31,51.31,38600.0,42.0874,42.0874,41.9158,41.9158,38600.0
2011-11-15 11:40:00,51.31,51.42,51.31,51.36,22900.0,41.9158,42.0057,41.9158,41.9567,22900.0
2011-11-15 11:45:00,51.36,51.43,51.3,51.32,9100.0,41.9567,42.0139,41.9077,41.924,9100.0
2011-11-15 11:50:00,51.35,51.36,51.18,51.29,13800.0,41.9485,41.9567,41.8096,41.8995,13800.0
2011-11-15 11:55:00,51.29,51.55,51.29,51.49,13000.0,41.8995,42.1119,41.8995,42.0629,13000.0
2011-11-15 12:00:00,51.53,51.73,51.51,51.71,25000.0,42.0955,42.2589,42.0792,42.2426,25000.0
2011-11-15 12:05:00,51.72,51.81,51.6,51.64,24200.0,42.2508,42.3243,42.1527,42.1854,24200.0
2011-11-15 12:10:00,51.6,51.7,51.6,51.66,17400.0,42.1527,42.2344,42.1527,42.2017,17400.0
2011-11-15 12:15:00,51.68,51.77,51.65,51.68,37500.0,42.2181,42.2916,42.1936,42.2181,37500.0
2011-11-15 12:20:00,51.72,51.8,51.67,51.76,10600.0,42.2508,42.3161,42.2099,42.2834,10600.0
2011-11-15 12:25:00,51.73,52.04,51.73,51.94,30100.0,42.2589,42.5122,42.2589,42.4305,30100.0
2011-11-15 12:30:00,51.94,52.52,51.94,52.52,24300.0,42.4305,42.9043,42.4305,42.9043,24300.0
2011-11-15 12:35:00,52.55,52.68,52.55,52.59,8000.0,42.9288,43.035,42.9288,42.9615,8000.0
2011-11-15 12:40:00,52.59,52.74,52.57,52.72,7700.0,42.9615,43.084,42.9451,43.0677,7700.0
2011-11-15 12:45:00,52.69,52.75,52.68,52.7,4600.0,43.0432,43.0922,43.035,43.0513,4600.0
2011-11-15 12:50:00,52.71,52.71,52.64,52.67,5000.0,43.0595,43.0595,43.0023,43.0268,5000.0
2011-11-15 12:55:00,52.65,52.76,52.64,52.75,10800.0,43.0105,43.1003,43.0023,43.0922,10800.0
2011-11-15 13:00:00,52.72,52.78,52.71,52.72,16600.0,43.0677,43.1167,43.0595,43.0677,16600.0
2011-11-15 13:05:00,52.7,52.7,52.57,52.68,3500.0,43.0513,43.0513,42.9451,43.035,3500.0
2011-11-15 13:10:00,52.65,52.72,52.48,52.48,3200.0,43.0105,43.0677,42.8716,42.8716,3200.0
2011-11-15 13:15:00,52.5,52.57,52.42,52.46,21200.0,42.8879,42.9451,42.8226,42.8553,21200.0
2011-11-15 13:20:00,52.49,52.5,52.34,52.45,16800.0,42.8798,42.8879,42.7572,42.8471,16800.0
2011-11-15 13:25:00,52.45,52.48,52.32,52.35,17100.0,42.8471,42.8716,42.7409,42.7654,17100.0
2011-11-15 13:30:00,52.38,52.52,52.32,52.35,35800.0,42.7899,42.9043,42.7409,42.7654,35800.0
2011-11-15 13:35:00,52.34,52.49,52.31,52.44,25500.0,42.7572,42.8798,42.7327,42.8389,25500.0
2011-11-15 13:40:00,52.43,52.53,52.38,52.46,25100.0,42.8308,42.9125,42.7899,42.8553,25100.0
2011-11-15 13:45:00,52.49,52.49,52.35,52.37,13700.0,42.8798,42.8798,42.7654,42.7818,13700.0
2011-11-15 13:50:00,52.38,52.5,52.32,52.33,24400.0,42.7899,42.8879,42.7409,42.7491,24400.0
2011-11-15 13:55:00,52.33,52.36,52.27,52.33,10800.0,42.7491,42.7736,42.7001,42.7491,10800.0
2011-11-15 14:00:00,52.33,52.41,52.26,52.26,12700.0,42.7491,42.8144,42.6919,42.6919,12700.0
2011-11-15 14:05:00,52.29,52.37,52.29,52.34,10900.0,42.7164,42.7818,42.7164,42.7572,10900.0
2011-11-15 14:10:00,52.34,52.48,52.32,52.4,13100.0,42.7572,42.8716,42.7409,42.8063,13100.0
2011-11-15 14:15:00,52.4,52.41,52.3,52.31,11700.0,42.8063,42.8144,42.7246,42.7327,11700.0
2011-11-15 14:20:00,52.32,52.33,52.27,52.3,7500.0,42.7409,42.7491,42.7001,42.7246,7500.0
2011-11-15 14:25:00,52.26,52.27,52.17,52.17,11800.0,42.6919,42.7001,42.6184,42.6184,11800.0
2011-11-15 14:30:00,52.19,52.32,52.17,52.32,8600.0,42.6347,42.7409,42.6184,42.7409,8600.0
2011-11-15 14:35:00,52.32,52.32,52.27,52.3,7700.0,42.7409,42.7409,42.7001,42.7246,7700.0
2011-11-15 14:40:00,52.32,52.32,52.27,52.27,8100.0,42.7409,42.7409,42.7001,42.7001,8100.0
2011-11-15 14:45:00,52.3,52.32,52.28,52.31,22700.0,42.7246,42.7409,42.7082,42.7327,22700.0
2011-11-15 14:50:00,52.31,52.4,52.29,52.39,24900.0,42.7327,42.8063,42.7164,42.7981,24900.0
2011-11-15 14:55:00,52.39,52.41,52.36,52.37,11400.0,42.7981,42.8144,42.7736,42.7818,11400.0
2011-11-15 15:00:00,52.37,52.55,52.36,52.44,22100.0,42.7818,42.9288,42.7736,42.8389,22100.0
2011-11-15 15:05:00,52.47,52.49,52.35,52.4,32400.0,42.8634,42.8798,42.7654,42.8063,32400.0
2011-11-15 15:10:00,52.4,52.61,52.37,52.6,45600.0,42.8063,42.9778,42.7818,42.9696,45600.0
2011-11-15 15:15:00,52.62,52.66,52.57,52.59,12000.0,42.986,43.0187,42.9451,42.9615,12000.0
2011-11-15 15:20:00,52.61,52.65,52.51,52.56,15200.0,42.9778,43.0105,42.8961,42.937,15200.0
2011-11-15 15:25:00,52.54,52.62,52.52,52.59,16100.0,42.9206,42.986,42.9043,42.9615,16100.0
2011-11-15 15:30:00,52.59,52.6,52.54,52.57,26700.0,42.9615,42.9696,42.9206,42.9451,26700.0
2011-11-15 15:35:00,52.56,52.7,52.53,52.58,18100.0,42.937,43.0513,42.9125,42.9533,18100.0
2011-11-15 15:40:00,52.58,52.72,52.57,52.66,15100.0,42.9533,43.0677,42.9451,43.0187,15100.0
2011-11-15 15:45:00,52.64,52.66,52.59,52.62,13300.0,43.0023,43.0187,42.9615,42.986,13300.0
2011-11-15 15:50:00,52.62,52.63,52.42,52.47,22100.0,42.986,42.9941,42.8226,42.8634,22100.0
2011-11-15 15:55:00,52.44,52.52,52.3,52.32,30800.0,42.8389,42.9043,42.7246,42.7409,30800.0
2011-11-16 09:30:00,51.69,51.81,51.42,51.53,11400.0,42.2262,42.3243,42.0057,42.0955,11400.0
2011-11-16 09:35:00,51.53,51.83,51.4,51.77,8200.0,42.0955,42.3406,41.9893,42.2916,8200.0
2011-11-16 09:40:00,51.8,52.02,51.8,51.86,4000.0,42.3161,42.4958,42.3161,42.3651,4000.0
2011-11-16 09:45:00,51.92,51.92,51.71,51.81,2600.0,42.4141,42.4141,42.2426,42.3243,2600.0
2011-11-16 09:50:00,51.81,52.0,51.78,52.0,14000.0,42.3243,42.4795,42.2998,42.4795,14000.0
2011-11-16 09:55:00,51.99,52.16,51.97,52.12,6900.0,42.4713,42.6102,42.455,42.5775,6900.0
2011-11-16 10:00:00,52.13,52.27,51.93,51.93,7100.0,42.5857,42.7001,42.4223,42.4223,7100.0
2011-11-16 10:05:00,51.91,51.99,51.89,51.89,3000.0,42.406,42.4713,42.3896,42.3896,3000.0
2011-11-16 10:10:00,51.92,52.0,51.82,51.89,6700.0,42.4141,42.4795,42.3324,42.3896,6700.0
2011-11-16 10:15:00,51.91,52.2,51.91,52.13,3800.0,42.406,42.6429,42.406,42.5857,3800.0
2011-11-16 10:20:00,52.12,52.13,52.01,52.12,17300.0,42.5775,42.5857,42.4877,42.5775,17300.0
2011-11-16 10:25:00,52.09,52.19,52.01,52.01,6000.0,42.553,42.6347,42.4877,42.4877,6000.0
2011-11-16 10:30:00,52.01,52.22,51.95,52.14,7000.0,42.4877,42.6592,42.4386,42.5939,7000.0
2011-11-16 10:35:00,52.14,52.24,52.11,52.19,3000.0,42.5939,42.6756,42.5694,42.6347,3000.0
2011-11-16 10:40:00,52.15,52.36,52.12,52.31,9900.0,42.602,42.7736,42.5775,42.7327,9900.0
2011-11-16 10:45:00,52.38,52.52,52.38,52.47,4100.0,42.7899,42.9043,42.7899,42.8634,4100.0
2011-11-16 10:50:00,52.46,52.74,52.46,52.62,4600.0,42.8553,43.084,42.8553,42.986,4600.0
2011-11-16 10:55:00,52.63,52.65,52.58,52.59,1900.0,42.9941,43.0105,42.9533,42.9615,1900.0
2011-11-16 11:00:00,52.58,52.83,52.58,52.8,3500.0,42.9533,43.1575,42.9533,43.133,3500.0
2011-11-16 11:05:00,52.79,52.94,52.79,52.87,5500.0,43.1249,43.2474,43.1249,43.1902,5500.0
2011-11-16 11:10:00,52.87,52.89,52.77,52.8,8600.0,43.1902,43.2065,43.1085,43.133,8600.0
2011-11-16 11:15:00,52.8,52.86,52.77,52.8,7100.0,43.133,43.182,43.1085,43.133,7100.0
2011-11-16 11:20:00,52.82,52.83,52.76,52.83,2300.0,43.1494,43.1575,43.1003,43.1575,2300.0
2011-11-16 11:25:00,52.84,52.98,52.83,52.97,17900.0,43.1657,43.2801,43.1575,43.2719,17900.0
2011-11-16 11:30:00,52.91,52.94,52.86,52.86,5600.0,43.2229,43.2474,43.182,43.182,5600.0
2011-11-16 11:35:00,52.85,52.88,52.73,52.81,18200.0,43.1739,43.1984,43.0758,43.1412,18200.0
2011-11-16 11:40:00,52.8,52.86,52.78,52.8,1800.0,43.133,43.182,43.1167,43.133,1800.0
2011-11-16 11:45:00,52.82,52.86,52.64,52.67,4700.0,43.1494,43.182,43.0023,43.0268,4700.0
2011-11-16 11:50:00,52.68,52.71,52.63,52.7,6800.0,43.035,43.0595,42.9941,43.0513,6800.0
2011-11-16 11:55:00,52.65,52.74,52.64,52.72,3800.0,43.0105,43.084,43.0023,43.0677,3800.0
2011-11-16 12:00:00,52.69,52.74,52.69,52.74,1700.0,43.0432,43.084,43.0432,43.084,1700.0
2011-11-16 12:05:00,52.73,52.75,52.69,52.73,3500.0,43.0758,43.0922,43.0432,43.0758,3500.0
2011-11-16 12:10:00,52.71,52.71,52.66,52.69,4900.0,43.0595,43.0595,43.0187,43.0432,4900.0
2011-11-16 12:15:00,52.67,52.8,52.67,52.79,11000.0,43.0268,43.133,43.0268,43.1249,11000.0
2011-11-16 12:20:00,52.75,52.85,52.72,52.72,5800.0,43.0922,43.1739,43.0677,43.0677,5800.0
2011-11-16 12:25:00,52.76,52.77,52.69,52.73,6900.0,43.1003,43.1085,43.0432,43.0758,6900.0
2011-11-16 12:30:00,52.76,52.9,52.76,52.83,8400.0,43.1003,43.2147,43.1003,43.1575,8400.0
2011-11-16 12:35:00,52.82,53.06,52.82,52.98,3400.0,43.1494,43.3454,43.1494,43.2801,3400.0
2011-11-16 12:40:00,52.98,53.08,52.96,52.98,3500.0,43.2801,43.3618,43.2637,43.2801,3500.0
2011-11-16 12:45:00,53.0,53.03,52.84,52.85,3000.0,43.2964,43.3209,43.1657,43.1739,3000.0
2011-11-16 12:50:00,52.88,52.9,52.8,52.82,3400.0,43.1984,43.2147,43.133,43.1494,3400.0
2011-11-16 12:55:00,52.78,52.9,52.76,52.89,3100.0,43.1167,43.2147,43.1003,43.2065,3100.0
2011-11-16 13:00:00,52.9,52.9,52.84,52.9,3900.0,43.2147,43.2147,43.1657,43.2147,3900.0
2011-11-16 13:05:00,52.9,52.9,52.84,52.86,3700.0,43.2147,43.2147,43.1657,43.182,3700.0
2011-11-16 13:10:00,52.85,52.96,52.84,52.94,3500.0,43.1739,43.2637,43.1657,43.2474,3500.0
2011-11-16 13:15:00,52.93,53.01,52.89,53.01,5400.0,43.2392,43.3046,43.2065,43.3046,5400.0
2011-11-16 13:20:00,53.03,53.12,53.0,53.08,6600.0,43.3209,43.3944,43.2964,43.3618,6600.0
2011-11-16 13:25:00,53.09,53.28,53.09,53.2,4600.0,43.3699,43.5251,43.3699,43.4598,4600.0
2011-11-16 13:30:00,53.27,53.31,53.25,53.3,8500.0,43.517,43.5496,43.5006,43.5415,8500.0
2011-11-16 13:35:00,53.3,53.45,53.3,53.45,10400.0,43.5415,43.664,43.5415,43.664,10400.0
2011-11-16 13:40:00,53.45,53.63,53.42,53.6,12000.0,43.664,43.8111,43.6395,43.7866,12000.0
2011-11-16 13:45:00,53.6,53.72,53.56,53.69,11100.0,43.7866,43.8846,43.7539,43.8601,11100.0
2011-11-16 13:50:00,53.71,53.8,53.63,53.67,25000.0,43.8764,43.9499,43.8111,43.8437,25000.0
2011-11-16 13:55:00,53.68,53.76,53.45,53.52,7800.0,43.8519,43.9173,43.664,43.7212,7800.0
2011-11-16 14:00:00,53.54,53.55,53.45,53.51,5500.0,43.7375,43.7457,43.664,43.713,5500.0
2011-11-16 14:05:00,53.5,53.53,53.41,53.44,4100.0,43.7049,43.7294,43.6313,43.6558,4100.0
2011-11-16 14:10:00,53.4,53.48,53.34,53.36,9500.0,43.6232,43.6885,43.5742,43.5905,9500.0
2011-11-16 14:15:00,53.39,53.52,53.39,53.48,3300.0,43.615,43.7212,43.615,43.6885,3300.0
2011-11-16 14:20:00,53.49,53.67,53.49,53.6,5000.0,43.6967,43.8437,43.6967,43.7866,5000.0
2011-11-16 14:25:00,53.59,53.61,53.51,53.51,4800.0,43.7784,43.7947,43.713,43.713,4800.0
2011-11-16 14:30:00,53.51,53.64,53.51,53.64,15100.0,43.713,43.8192,43.713,43.8192,15100.0
2011-11-16 14:35:00,53.66,53.71,53.65,53.7,4100.0,43.8356,43.8764,43.8274,43.8682,4100.0
2011-11-16 14:40:00,53.69,53.79,53.68,53.77,15900.0,43.8601,43.9418,43.8519,43.9254,15900.0
2011-11-16 14:45:00,53.78,53.78,53.64,53.67,15000.0,43.9336,43.9336,43.8192,43.8437,15000.0
2011-11-16 14:50:00,53.66,53.66,53.44,53.47,7500.0,43.8356,43.8356,43.6558,43.6804,7500.0
2011-11-16 14:55:00,53.44,53.47,53.37,53.44,3600.0,43.6558,43.6804,43.5987,43.6558,3600.0
2011-11-16 15:00:00,53.44,53.45,53.33,53.37,4200.0,43.6558,43.664,43.566,43.5987,4200.0
2011-11-16 15:05:00,53.37,53.43,53.32,53.42,4800.0,43.5987,43.6477,43.5578,43.6395,4800.0
2011-11-16 15:10:00,53.42,53.44,53.12,53.14,9300.0,43.6395,43.6558,43.3944,43.4108,9300.0
2011-11-16 15:15:00,53.12,53.12,52.89,53.06,7600.0,43.3944,43.3944,43.2065,43.3454,7600.0
2011-11-16 15:20:00,53.03,53.06,52.9,52.98,6100.0,43.3209,43.3454,43.2147,43.2801,6100.0
2011-11-16 15:25:00,52.96,52.96,52.79,52.79,5500.0,43.2637,43.2637,43.1249,43.1249,5500.0
2011-11-16 15:30:00,52.77,52.77,52.31,52.31,38100.0,43.1085,43.1085,42.7327,42.7327,38100.0
2011-11-16 15:35:00,52.3,52.43,52.16,52.34,49500.0,42.7246,42.8308,42.6102,42.7572,49500.0
2011-11-16 15:40:00,52.36,52.51,52.19,52.39,38200.0,42.7736,42.8961,42.6347,42.7981,38200.0
2011-11-16 15:45:00,52.39,52.49,52.28,52.35,48600.0,42.7981,42.8798,42.7082,42.7654,48600.0
2011-11-16 15:50:00,52.36,52.43,52.11,52.21,24200.0,42.7736,42.8308,42.5694,42.651,24200.0
2011-11-16 15:55:00,52.26,52.31,52.08,52.13,32300.0,42.6919,42.7327,42.5448,42.5857,32300.0
2011-11-17 09:30:00,51.86,51.93,51.53,51.61,5600.0,42.3651,42.4223,42.0955,42.1609,5600.0
2011-11-17 09:35:00,51.61,51.7,51.42,51.42,5200.0,42.1609,42.2344,42.0057,42.0057,5200.0
2011-11-17 09:40:00,51.48,51.58,51.39,51.39,5900.0,42.0547,42.1364,41.9812,41.9812,5900.0
2011-11-17 09:45:00,51.4,51.48,51.04,51.1,15600.0,41.9893,42.0547,41.6953,41.7443,15600.0
2011-11-17 09:50:00,51.13,51.54,51.11,51.5,10100.0,41.7688,42.1037,41.7524,42.071,10100.0
2011-11-17 09:55:00,51.5,51.73,51.5,51.68,12300.0,42.071,42.2589,42.071,42.2181,12300.0
2011-11-17 10:00:00,51.67,51.91,51.5,51.77,43200.0,42.2099,42.406,42.071,42.2916,43200.0
2011-11-17 10:05:00,51.74,51.84,51.61,51.84,8600.0,42.2671,42.3488,42.1609,42.3488,8600.0
2011-11-17 10:10:00,51.82,51.85,51.64,51.64,3800.0,42.3324,42.357,42.1854,42.1854,3800.0
2011-11-17 10:15:00,51.61,51.75,51.53,51.62,8800.0,42.1609,42.2753,42.0955,42.1691,8800.0
2011-11-17 10:20:00,51.61,51.75,51.5,51.55,5400.0,42.1609,42.2753,42.071,42.1119,5400.0
2011-11-17 10:25:00,51.58,51.99,51.58,51.99,9400.0,42.1364,42.4713,42.1364,42.4713,9400.0
2011-11-17 10:30:00,51.93,52.03,51.71,52.03,13400.0,42.4223,42.504,42.2426,42.504,13400.0
2011-11-17 10:35:00,52.06,52.09,51.91,51.95,5200.0,42.5285,42.553,42.406,42.4386,5200.0
2011-11-17 10:40:00,51.91,51.92,51.7,51.7,5800.0,42.406,42.4141,42.2344,42.2344,5800.0
2011-11-17 10:45:00,51.7,51.76,51.58,51.6,6400.0,42.2344,42.2834,42.1364,42.1527,6400.0
2011-11-17 10:50:00,51.62,51.69,51.54,51.64,3700.0,42.1691,42.2262,42.1037,42.1854,3700.0
2011-11-17 10:55:00,51.61,51.65,51.54,51.54,9000.0,42.1609,42.1936,42.1037,42.1037,9000.0
2011-11-17 11:00:00,51.57,51.62,51.49,51.49,8800.0,42.1282,42.1691,42.0629,42.0629,8800.0
2011-11-17 11:05:00,51.5,51.59,51.47,51.54,17900.0,42.071,42.1446,42.0465,42.1037,17900.0
2011-11-17 11:10:00,51.5,51.64,51.47,51.52,8000.0,42.071,42.1854,42.0465,42.0874,8000.0
2011-11-17 11:15:00,51.53,51.53,51.4,51.5,3000.0,42.0955,42.0955,41.9893,42.071,3000.0
2011-11-17 11:20:00,51.48,51.48,51.36,51.43,11300.0,42.0547,42.0547,41.9567,42.0139,11300.0
2011-11-17 11:25:00,51.47,51.56,51.39,51.5,15300.0,42.0465,42.1201,41.9812,42.071,15300.0
2011-11-17 11:30:00,51.5,51.68,51.5,51.56,2700.0,42.071,42.2181,42.071,42.1201,2700.0
2011-11-17 11:35:00,51.5,51.51,51.44,51.51,4400.0,42.071,42.0792,42.022,42.0792,4400.0
2011-11-17 11:40:00,51.54,51.69,51.53,51.56,2800.0,42.1037,42.2262,42.0955,42.1201,2800.0
2011-11-17 11:45:00,51.57,51.6,51.44,51.44,8400.0,42.1282,42.1527,42.022,42.022,8400.0
2011-11-17 11:50:00,51.47,51.67,51.46,51.5,11900.0,42.0465,42.2099,42.0384,42.071,11900.0
2011-11-17 11:55:00,51.5,51.58,51.44,51.58,16300.0,42.071,42.1364,42.022,42.1364,16300.0
2011-11-17 12:00:00,51.58,51.61,51.46,51.48,6600.0,42.1364,42.1609,42.0384,42.0547,6600.0
2011-11-17 12:05:00,51.46,51.49,51.33,51.4,7600.0,42.0384,42.0629,41.9322,41.9893,7600.0
2011-11-17 12:10:00,51.4,51.42,51.3,51.35,10700.0,41.9893,42.0057,41.9077,41.9485,10700.0
2011-11-17 12:15:00,51.33,51.46,51.33,51.42,2200.0,41.9322,42.0384,41.9322,42.0057,2200.0
2011-11-17 12:20:00,51.43,51.43,51.21,51.29,4700.0,42.0139,42.0139,41.8341,41.8995,4700.0
2011-11-17 12:25:00,51.28,51.28,51.18,51.19,3700.0,41.8913,41.8913,41.8096,41.8178,3700.0
2011-11-17 12:30:00,51.09,51.09,50.57,50.58,9700.0,41.7361,41.7361,41.3113,41.3195,9700.0
2011-11-17 12:35:00,50.58,50.68,50.31,50.45,13500.0,41.3195,41.4012,41.0989,41.2133,13500.0
2011-11-17 12:40:00,50.47,50.47,50.17,50.42,8700.0,41.2296,41.2296,40.9845,41.1888,8700.0
2011-11-17 12:45:00,50.44,50.46,50.33,50.38,7300.0,41.2051,41.2214,41.1152,41.1561,7300.0
2011-11-17 12:50:00,50.38,50.69,50.38,50.54,7000.0,41.1561,41.4093,41.1561,41.2868,7000.0
2011-11-17 12:55:00,50.54,50.62,50.49,50.62,11700.0,41.2868,41.3522,41.246,41.3522,11700.0
2011-11-17 13:00:00,50.67,50.67,50.49,50.57,21900.0,41.393,41.393,41.246,41.3113,21900.0
2011-11-17 13:05:00,50.51,50.67,50.5,50.5,21200.0,41.2623,41.393,41.2541,41.2541,21200.0
2011-11-17 13:10:00,50.53,50.63,50.5,50.63,6800.0,41.2786,41.3603,41.2541,41.3603,6800.0
2011-11-17 13:15:00,50.53,50.75,50.5,50.69,6500.0,41.2786,41.4584,41.2541,41.4093,6500.0
2011-11-17 13:20:00,50.69,50.71,50.6,50.67,2900.0,41.4093,41.4257,41.3358,41.393,2900.0
2011-11-17 13:25:00,50.67,50.71,50.5,50.57,14400.0,41.393,41.4257,41.2541,41.3113,14400.0
2011-11-17 13:30:00,50.57,50.62,50.5,50.55,2500.0,41.3113,41.3522,41.2541,41.295,2500.0
2011-11-17 13:35:00,50.56,50.62,50.52,50.54,3400.0,41.3031,41.3522,41.2705,41.2868,3400.0
2011-11-17 13:40:00,50.59,50.67,50.5,50.53,9900.0,41.3276,41.393,41.2541,41.2786,9900.0
2011-11-17 13:45:00,50.53,50.56,50.5,50.51,9700.0,41.2786,41.3031,41.2541,41.2623,9700.0
2011-11-17 13:50:00,50.51,50.52,50.16,50.22,37000.0,41.2623,41.2705,40.9764,41.0254,37000.0
2011-11-17 13:55:00,50.28,50.65,50.28,50.59,6100.0,41.0744,41.3767,41.0744,41.3276,6100.0
2011-11-17 14:00:00,50.58,50.62,50.48,50.48,4300.0,41.3195,41.3522,41.2378,41.2378,4300.0
2011-11-17 14:05:00,50.49,50.62,50.49,50.51,5000.0,41.246,41.3522,41.246,41.2623,5000.0
2011-11-17 14:10:00,50.48,50.52,50.41,50.43,6200.0,41.2378,41.2705,41.1806,41.1969,6200.0
2011-11-17 14:15:00,50.43,50.46,50.31,50.33,70300.0,41.1969,41.2214,41.0989,41.1152,70300.0
2011-11-17 14:20:00,50.33,50.42,50.13,50.17,6600.0,41.1152,41.1888,40.9519,40.9845,6600.0
2011-11-17 14:25:00,50.16,50.32,50.06,50.32,11600.0,40.9764,41.1071,40.8947,41.1071,11600.0
2011-11-17 14:30:00,50.28,50.4,50.28,50.32,7500.0,41.0744,41.1724,41.0744,41.1071,7500.0
2011-11-17 14:35:00,50.33,50.4,50.26,50.28,8300.0,41.1152,41.1724,41.0581,41.0744,8300.0
2011-11-17 14:40:00,50.31,50.55,50.28,50.49,14700.0,41.0989,41.295,41.0744,41.246,14700.0
2011-11-17 14:45:00,50.5,50.64,50.43,50.55,8600.0,41.2541,41.3685,41.1969,41.295,8600.0
2011-11-17 14:50:00,50.57,50.66,50.55,50.6,2400.0,41.3113,41.3848,41.295,41.3358,2400.0
2011-11-17 14:55:00,50.58,50.64,50.51,50.6,6400.0,41.3195,41.3685,41.2623,41.3358,6400.0
2011-11-17 15:00:00,50.58,50.65,50.49,50.51,11100.0,41.3195,41.3767,41.246,41.2623,11100.0
2011-11-17 15:05:00,50.53,50.6,50.46,50.46,5000.0,41.2786,41.3358,41.2214,41.2214,5000.0
2011-11-17 15:10:00,50.46,50.48,50.39,50.41,14600.0,41.2214,41.2378,41.1643,41.1806,14600.0
2011-11-17 15:15:00,50.41,50.48,50.36,50.41,10000.0,41.1806,41.2378,41.1398,41.1806,10000.0
2011-11-17 15:20:00,50.41,50.62,50.36,50.53,28800.0,41.1806,41.3522,41.1398,41.2786,28800.0
2011-11-17 15:25:00,50.51,50.56,50.46,50.5,25700.0,41.2623,41.3031,41.2214,41.2541,25700.0
2011-11-17 15:30:00,50.47,50.56,50.39,50.39,28500.0,41.2296,41.3031,41.1643,41.1643,28500.0
2011-11-17 15:35:00,50.41,50.44,50.16,50.16,16200.0,41.1806,41.2051,40.9764,40.9764,16200.0
2011-11-17 15:40:00,50.17,50.23,50.03,50.05,31700.0,40.9845,41.0336,40.8702,40.8865,31700.0
2011-11-17 15:45:00,50.08,50.47,50.06,50.23,32000.0,40.911,41.2296,40.8947,41.0336,32000.0
2011-11-17 15:50:00,50.22,50.31,50.05,50.13,36800.0,41.0254,41.0989,40.8865,40.9519,36800.0
2011-11-17 15:55:00,50.13,50.36,50.13,50.34,59400.0,40.9519,41.1398,40.9519,41.1234,59400.0
2011-11-18 09:30:00,50.57,50.82,50.57,50.6,14000.0,41.3113,41.5155,41.3113,41.3358,14000.0
2011-11-18 09:35:00,50.62,50.67,50.39,50.55,6700.0,41.3522,41.393,41.1643,41.295,6700.0
2011-11-18 09:40:00,50.5,50.7,50.5,50.57,3400.0,41.2541,41.4175,41.2541,41.3113,3400.0
2011-11-18 09:45:00,50.52,50.52,50.14,50.32,5400.0,41.2705,41.2705,40.96,41.1071,5400.0
2011-11-18 09:50:00,50.38,50.46,50.18,50.42,3300.0,41.1561,41.2214,40.9927,41.1888,3300.0
2011-11-18 09:55:00,50.38,50.63,50.38,50.54,4300.0,41.1561,41.3603,41.1561,41.2868,4300.0
2011-11-18 10:00:00,50.55,50.58,50.42,50.51,5300.0,41.295,41.3195,41.1888,41.2623,5300.0
2011-11-18 10:05:00,50.56,50.56,50.33,50.33,4800.0,41.3031,41.3031,41.1152,41.1152,4800.0
2011-11-18 10:10:00,50.32,50.57,50.24,50.57,5600.0,41.1071,41.3113,41.0417,41.3113,5600.0
2011-11-18 10:15:00,50.54,50.54,50.24,50.35,5800.0,41.2868,41.2868,41.0417,41.1316,5800.0
2011-11-18 10:20:00,50.32,50.41,50.22,50.24,4200.0,41.1071,41.1806,41.0254,41.0417,4200.0
2011-11-18 10:25:00,50.24,50.28,50.08,50.26,4600.0,41.0417,41.0744,40.911,41.0581,4600.0
2011-11-18 10:30:00,50.23,50.45,50.23,50.42,5100.0,41.0336,41.2133,41.0336,41.1888,5100.0
2011-11-18 10:35:00,50.47,50.56,50.4,50.48,4400.0,41.2296,41.3031,41.1724,41.2378,4400.0
2011-11-18 10:40:00,50.55,50.55,50.41,50.43,2600.0,41.295,41.295,41.1806,41.1969,2600.0
2011-11-18 10:45:00,50.42,50.64,50.41,50.6,4800.0,41.1888,41.3685,41.1806,41.3358,4800.0
2011-11-18 10:50:00,50.66,50.7,50.61,50.62,6100.0,41.3848,41.4175,41.344,41.3522,6100.0
2011-11-18 10:55:00,50.65,50.8,50.65,50.67,3300.0,41.3767,41.4992,41.3767,41.393,3300.0
2011-11-18 11:00:00,50.67,50.67,50.55,50.55,6500.0,41.393,41.393,41.295,41.295,6500.0
2011-11-18 11:05:00,50.6,50.64,50.36,50.42,9800.0,41.3358,41.3685,41.1398,41.1888,9800.0
2011-11-18 11:10:00,50.42,50.57,50.42,50.52,4700.0,41.1888,41.3113,41.1888,41.2705,4700.0
2011-11-18 11:15:00,50.53,50.55,50.32,50.32,2800.0,41.2786,41.295,41.1071,41.1071,2800.0
2011-11-18 11:20:00,50.35,50.41,50.28,50.4,7500.0,41.1316,41.1806,41.0744,41.1724,7500.0
2011-11-18 11:25:00,50.38,50.46,50.33,50.39,13900.0,41.1561,41.2214,41.1152,41.1643,13900.0
2011-11-18 11:30:00,50.41,50.46,50.16,50.16,2200.0,41.1806,41.2214,40.9764,40.9764,2200.0
2011-11-18 11:35:00,50.15,50.17,50.09,50.17,3900.0,40.9682,40.9845,40.9192,40.9845,3900.0
2011-11-18 11:40:00,50.17,50.26,50.15,50.24,2600.0,40.9845,41.0581,40.9682,41.0417,2600.0
2011-11-18 11:45:00,50.18,50.18,49.95,50.01,6800.0,40.9927,40.9927,40.8048,40.8538,6800.0
2011-11-18 11:50:00,49.99,50.06,49.99,50.03,2500.0,40.8375,40.8947,40.8375,40.8702,2500.0
2011-11-18 11:55:00,50.07,50.07,49.95,50.01,4800.0,40.9029,40.9029,40.8048,40.8538,4800.0
2011-11-18 12:00:00,50.03,50.03,49.85,49.99,11100.0,40.8702,40.8702,40.7231,40.8375,11100.0
2011-11-18 12:05:00,49.93,49.93,49.75,49.89,13400.0,40.7885,40.7885,40.6414,40.7558,13400.0
2011-11-18 12:10:00,49.92,50.06,49.86,50.0,2000.0,40.7803,40.8947,40.7313,40.8457,2000.0
2011-11-18 12:15:00,49.94,50.11,49.94,50.03,3600.0,40.7967,40.9355,40.7967,40.8702,3600.0
2011-11-18 12:20:00,50.06,50.06,49.96,50.0,4500.0,40.8947,40.8947,40.813,40.8457,4500.0
2011-11-18 12:25:00,49.95,50.22,49.94,50.16,5700.0,40.8048,41.0254,40.7967,40.9764,5700.0
2011-11-18 12:30:00,50.19,50.25,50.15,50.15,1400.0,41.0009,41.0499,40.9682,40.9682,1400.0
2011-11-18 12:35:00,50.18,50.29,50.15,50.19,13100.0,40.9927,41.0826,40.9682,41.0009,13100.0
2011-11-18 12:40:00,50.16,50.29,50.13,50.28,22500.0,40.9764,41.0826,40.9519,41.0744,22500.0
2011-11-18 12:45:00,50.28,50.33,50.28,50.32,4900.0,41.0744,41.1152,41.0744,41.1071,4900.0
2011-11-18 12:50:00,50.35,50.35,50.17,50.21,2900.0,41.1316,41.1316,40.9845,41.0172,2900.0
2011-11-18 12:55:00,50.26,50.3,50.23,50.24,12700.0,41.0581,41.0907,41.0336,41.0417,12700.0
2011-11-18 13:00:00,50.24,50.24,50.16,50.18,3200.0,41.0417,41.0417,40.9764,40.9927,3200.0
2011-11-18 13:05:00,50.18,50.21,50.16,50.18,2400.0,40.9927,41.0172,40.9764,40.9927,2400.0
2011-11-18 13:10:00,50.18,50.21,50.17,50.21,800.0,40.9927,41.0172,40.9845,41.0172,800.0
2011-11-18 13:15:00,50.21,50.35,50.2,50.35,1800.0,41.0172,41.1316,41.009,41.1316,1800.0
2011-11-18 13:20:00,50.26,50.31,50.25,50.28,2800.0,41.0581,41.0989,41.0499,41.0744,2800.0
2011-11-18 13:25:00,50.25,50.31,50.24,50.3,2600.0,41.0499,41.0989,41.0417,41.0907,2600.0
2011-11-18 13:30:00,50.33,50.53,50.33,50.5,2400.0,41.1152,41.2786,41.1152,41.2541,2400.0
2011-11-18 13:35:00,50.49,50.57,50.49,50.57,2800.0,41.246,41.3113,41.246,41.3113,2800.0
2011-11-18 13:40:00,50.6,50.67,50.6,50.62,1600.0,41.3358,41.393,41.3358,41.3522,1600.0
2011-11-18 13:45:00,50.62,50.62,50.52,50.58,3400.0,41.3522,41.3522,41.2705,41.3195,3400.0
2011-11-18 13:50:00,50.58,50.76,50.54,50.64,7600.0,41.3195,41.4665,41.2868,41.3685,7600.0
2011-11-18 13:55:00,50.65,50.65,50.45,50.47,9700.0,41.3767,41.3767,41.2133,41.2296,9700.0
2011-11-18 14:00:00,50.47,50.47,50.34,50.37,28500.0,41.2296,41.2296,41.1234,41.1479,28500.0
2011-11-18 14:05:00,50.38,50.49,50.38,50.45,2700.0,41.1561,41.246,41.1561,41.2133,2700.0
2011-11-18 14:10:00,50.48,50.81,50.47,50.74,5800.0,41.2378,41.5074,41.2296,41.4502,5800.0
2011-11-18 14:15:00,50.76,50.79,50.58,50.59,2700.0,41.4665,41.491,41.3195,41.3276,2700.0
2011-11-18 14:20:00,50.65,50.75,50.59,50.59,2700.0,41.3767,41.4584,41.3276,41.3276,2700.0
2011-11-18 14:25:00,50.57,50.57,50.48,50.56,2900.0,41.3113,41.3113,41.2378,41.3031,2900.0
2011-11-18 14:30:00,50.58,50.67,50.55,50.55,3600.0,41.3195,41.393,41.295,41.295,3600.0
2011-11-18 14:35:00,50.56,50.62,50.47,50.53,6400.0,41.3031,41.3522,41.2296,41.2786,6400.0
2011-11-18 14:40:00,50.53,50.57,50.48,50.55,4000.0,41.2786,41.3113,41.2378,41.295,4000.0
2011-11-18 14:45:00,50.55,50.57,50.45,50.46,2800.0,41.295,41.3113,41.2133,41.2214,2800.0
2011-11-18 14:50:00,50.42,50.47,50.37,50.46,4200.0,41.1888,41.2296,41.1479,41.2214,4200.0
2011-11-18 14:55:00,50.43,50.43,50.27,50.38,5000.0,41.1969,41.1969,41.0662,41.1561,5000.0
2011-11-18 15:00:00,50.39,50.46,50.24,50.26,4500.0,41.1643,41.2214,41.0417,41.0581,4500.0
2011-11-18 15:05:00,50.29,50.42,50.29,50.39,6000.0,41.0826,41.1888,41.0826,41.1643,6000.0
2011-11-18 15:10:00,50.36,50.53,50.35,50.41,5900.0,41.1398,41.2786,41.1316,41.1806,5900.0
2011-11-18 15:15:00,50.41,50.44,50.31,50.4,5200.0,41.1806,41.2051,41.0989,41.1724,5200.0
2011-11-18 15:20:00,50.39,50.43,50.28,50.32,7400.0,41.1643,41.1969,41.0744,41.1071,7400.0
2011-11-18 15:25:00,50.32,50.34,50.24,50.29,15500.0,41.1071,41.1234,41.0417,41.0826,15500.0
2011-11-18 15:30:00,50.23,50.39,50.17,50.32,6200.0,41.0336,41.1643,40.9845,41.1071,6200.0
2011-11-18 15:35:00,50.37,50.47,50.34,50.37,8300.0,41.1479,41.2296,41.1234,41.1479,8300.0
2011-11-18 15:40:00,50.36,50.38,50.26,50.29,10300.0,41.1398,41.1561,41.0581,41.0826,10300.0
2011-11-18 15:45:00,50.28,50.42,50.27,50.38,6400.0,41.0744,41.1888,41.0662,41.1561,6400.0
2011-11-18 15:50:00,50.4,50.41,50.32,50.34,9200.0,41.1724,41.1806,41.1071,41.1234,9200.0
2011-11-18 15:55:00,50.35,50.36,50.26,50.3,15000.0,41.1316,41.1398,41.0581,41.0907,15000.0
2011-11-21 09:30:00,49.4,49.61,49.37,49.55,15000.0,40.3555,40.5271,40.331,40.4781,15000.0
2011-11-21 09:35:00,49.5,49.5,49.23,49.25,10300.0,40.4372,40.4372,40.2166,40.233,10300.0
2011-11-21 09:40:00,49.29,49.31,49.21,49.27,7400.0,40.2657,40.282,40.2003,40.2493,7400.0
2011-11-21 09:45:00,49.27,49.42,49.27,49.34,1600.0,40.2493,40.3719,40.2493,40.3065,1600.0
2011-11-21 09:50:00,49.33,49.33,49.23,49.31,11000.0,40.2983,40.2983,40.2166,40.282,11000.0
2011-11-21 09:55:00,49.31,49.48,49.28,49.48,5800.0,40.282,40.4209,40.2575,40.4209,5800.0
2011-11-21 10:00:00,49.53,49.6,49.48,49.57,17500.0,40.4617,40.5189,40.4209,40.4944,17500.0
2011-11-21 10:05:00,49.53,49.53,49.32,49.32,8000.0,40.4617,40.4617,40.2902,40.2902,8000.0
2011-11-21 10:10:00,49.34,49.59,49.31,49.59,3600.0,40.3065,40.5107,40.282,40.5107,3600.0
2011-11-21 10:15:00,49.59,49.63,49.4,49.43,9600.0,40.5107,40.5434,40.3555,40.38,9600.0
2011-11-21 10:20:00,49.41,49.54,49.38,49.48,5300.0,40.3637,40.4699,40.3392,40.4209,5300.0
2011-11-21 10:25:00,49.47,49.57,49.47,49.47,5200.0,40.4127,40.4944,40.4127,40.4127,5200.0
2011-11-21 10:30:00,49.48,49.53,49.38,49.52,6000.0,40.4209,40.4617,40.3392,40.4535,6000.0
2011-11-21 10:35:00,49.53,49.57,49.29,49.42,8100.0,40.4617,40.4944,40.2657,40.3719,8100.0
2011-11-21 10:40:00,49.39,49.39,49.12,49.12,9900.0,40.3473,40.3473,40.1268,40.1268,9900.0
2011-11-21 10:45:00,49.07,49.22,49.04,49.04,20600.0,40.0859,40.2085,40.0614,40.0614,20600.0
2011-11-21 10:50:00,49.08,49.08,48.83,48.83,4300.0,40.0941,40.0941,39.8899,39.8899,4300.0
2011-11-21 10:55:00,48.87,48.92,48.8,48.8,2800.0,39.9226,39.9634,39.8654,39.8654,2800.0
2011-11-21 11:00:00,48.79,48.8,48.71,48.76,5100.0,39.8572,39.8654,39.7918,39.8327,5100.0
2011-11-21 11:05:00,48.76,48.76,48.61,48.68,3400.0,39.8327,39.8327,39.7102,39.7673,3400.0
2011-11-21 11:10:00,48.71,48.86,48.71,48.83,3300.0,39.7918,39.9144,39.7918,39.8899,3300.0
2011-11-21 11:15:00,48.84,48.89,48.84,48.89,700.0,39.898,39.9389,39.898,39.9389,700.0
2011-11-21 11:20:00,48.89,48.94,48.79,48.81,4900.0,39.9389,39.9797,39.8572,39.8735,4900.0
2011-11-21 11:25:00,48.79,48.99,48.77,48.99,4200.0,39.8572,40.0206,39.8409,40.0206,4200.0
2011-11-21 11:30:00,48.96,49.0,48.85,49.0,15000.0,39.9961,40.0288,39.9062,40.0288,15000.0
2011-11-21 11:35:00,49.0,49.0,48.85,48.85,18200.0,40.0288,40.0288,39.9062,39.9062,18200.0
2011-11-21 11:40:00,48.81,48.92,48.8,48.83,13200.0,39.8735,39.9634,39.8654,39.8899,13200.0
2011-11-21 11:45:00,48.8,49.02,48.77,49.0,8700.0,39.8654,40.0451,39.8409,40.0288,8700.0
2011-11-21 11:50:00,49.03,49.03,48.94,49.0,13300.0,40.0533,40.0533,39.9797,40.0288,13300.0
2011-11-21 11:55:00,49.02,49.04,48.97,48.97,2200.0,40.0451,40.0614,40.0042,40.0042,2200.0
2011-11-21 12:00:00,49.0,49.04,48.98,49.04,1400.0,40.0288,40.0614,40.0124,40.0614,1400.0
2011-11-21 12:05:00,49.04,49.08,48.9,48.92,9500.0,40.0614,40.0941,39.9471,39.9634,9500.0
2011-11-21 12:10:00,48.9,49.06,48.85,49.03,7300.0,39.9471,40.0778,39.9062,40.0533,7300.0
2011-11-21 12:15:00,49.01,49.04,48.89,48.9,1700.0,40.0369,40.0614,39.9389,39.9471,1700.0
2011-11-21 12:20:00,48.9,48.99,48.89,48.98,3200.0,39.9471,40.0206,39.9389,40.0124,3200.0
2011-11-21 12:25:00,48.92,48.98,48.89,48.98,6300.0,39.9634,40.0124,39.9389,40.0124,6300.0
2011-11-21 12:30:00,48.98,48.98,48.92,48.93,2500.0,40.0124,40.0124,39.9634,39.9716,2500.0
2011-11-21 12:35:00,48.98,49.01,48.98,49.01,3100.0,40.0124,40.0369,40.0124,40.0369,3100.0
2011-11-21 12:40:00,49.05,49.1,49.04,49.04,1200.0,40.0696,40.1104,40.0614,40.0614,1200.0
2011-11-21 12:45:00,49.03,49.08,49.03,49.05,700.0,40.0533,40.0941,40.0533,40.0696,700.0
2011-11-21 12:50:00,49.04,49.08,49.03,49.06,900.0,40.0614,40.0941,40.0533,40.0778,900.0
2011-11-21 12:55:00,49.02,49.02,48.96,48.99,4300.0,40.0451,40.0451,39.9961,40.0206,4300.0
2011-11-21 13:00:00,48.96,49.03,48.92,49.03,2400.0,39.9961,40.0533,39.9634,40.0533,2400.0
2011-11-21 13:05:00,49.07,49.15,49.05,49.11,1900.0,40.0859,40.1513,40.0696,40.1186,1900.0
2011-11-21 13:10:00,49.09,49.09,49.03,49.03,700.0,40.1023,40.1023,40.0533,40.0533,700.0
2011-11-21 13:15:00,49.0,49.08,48.98,49.08,1700.0,40.0288,40.0941,40.0124,40.0941,1700.0
2011-11-21 13:20:00,49.08,49.18,49.08,49.16,2300.0,40.0941,40.1758,40.0941,40.1595,2300.0
2011-11-21 13:25:00,49.15,49.15,49.0,49.0,700.0,40.1513,40.1513,40.0288,40.0288,700.0
2011-11-21 13:30:00,49.05,49.05,48.96,49.02,3800.0,40.0696,40.0696,39.9961,40.0451,3800.0
2011-11-21 13:35:00,49.02,49.08,49.0,49.08,4800.0,40.0451,40.0941,40.0288,40.0941,4800.0
2011-11-21 13:40:00,49.05,49.08,49.02,49.04,5400.0,40.0696,40.0941,40.0451,40.0614,5400.0
2011-11-21 13:45:00,49.0,49.07,48.96,49.05,3300.0,40.0288,40.0859,39.9961,40.0696,3300.0
2011-11-21 13:50:00,49.04,49.09,49.04,49.04,2200.0,40.0614,40.1023,40.0614,40.0614,2200.0
2011-11-21 13:55:00,49.0,49.0,48.87,48.87,5500.0,40.0288,40.0288,39.9226,39.9226,5500.0
2011-11-21 14:00:00,48.86,48.98,48.84,48.94,4500.0,39.9144,40.0124,39.898,39.9797,4500.0
2011-11-21 14:05:00,48.97,49.04,48.92,49.04,2900.0,40.0042,40.0614,39.9634,40.0614,2900.0
2011-11-21 14:10:00,49.0,49.32,49.0,49.27,3600.0,40.0288,40.2902,40.0288,40.2493,3600.0
2011-11-21 14:15:00,49.3,49.46,49.26,49.31,3500.0,40.2738,40.4045,40.2412,40.282,3500.0
2011-11-21 14:20:00,49.3,49.36,49.3,49.3,7500.0,40.2738,40.3228,40.2738,40.2738,7500.0
2011-11-21 14:25:00,49.28,49.34,49.27,49.34,4900.0,40.2575,40.3065,40.2493,40.3065,4900.0
2011-11-21 14:30:00,49.28,49.41,49.28,49.34,3200.0,40.2575,40.3637,40.2575,40.3065,3200.0
2011-11-21 14:35:00,49.36,49.4,49.29,49.32,2600.0,40.3228,40.3555,40.2657,40.2902,2600.0
2011-11-21 14:40:00,49.31,49.46,49.29,49.46,6800.0,40.282,40.4045,40.2657,40.4045,6800.0
2011-11-21 14:45:00,49.46,49.55,49.46,49.53,7800.0,40.4045,40.4781,40.4045,40.4617,7800.0
2011-11-21 14:50:00,49.55,49.56,49.36,49.39,4700.0,40.4781,40.4862,40.3228,40.3473,4700.0
2011-11-21 14:55:00,49.35,49.48,49.35,49.4,6500.0,40.3147,40.4209,40.3147,40.3555,6500.0
2011-11-21 15:00:00,49.41,49.45,49.24,49.3,7900.0,40.3637,40.3964,40.2248,40.2738,7900.0
2011-11-21 15:05:00,49.33,49.44,49.32,49.37,10300.0,40.2983,40.3882,40.2902,40.331,10300.0
2011-11-21 15:10:00,49.38,49.49,49.38,49.49,8800.0,40.3392,40.429,40.3392,40.429,8800.0
2011-11-21 15:15:00,49.51,49.64,49.45,49.6,23400.0,40.4454,40.5516,40.3964,40.5189,23400.0
2011-11-21 15:20:00,49.6,49.74,49.59,49.72,13400.0,40.5189,40.6333,40.5107,40.6169,13400.0
2011-11-21 15:25:00,49.72,49.84,49.7,49.71,21000.0,40.6169,40.715,40.6006,40.6088,21000.0
2011-11-21 15:30:00,49.77,49.88,49.75,49.82,23900.0,40.6578,40.7476,40.6414,40.6986,23900.0
2011-11-21 15:35:00,49.78,49.96,49.77,49.94,16500.0,40.6659,40.813,40.6578,40.7967,16500.0
2011-11-21 15:40:00,49.95,49.96,49.79,49.87,18200.0,40.8048,40.813,40.6741,40.7395,18200.0
2011-11-21 15:45:00,49.91,50.06,49.9,50.02,27900.0,40.7721,40.8947,40.764,40.862,27900.0
2011-11-21 15:50:00,50.02,50.02,49.79,49.89,19300.0,40.862,40.862,40.6741,40.7558,19300.0
2011-11-21 15:55:00,49.91,49.94,49.7,49.72,36500.0,40.7721,40.7967,40.6006,40.6169,36500.0
2011-11-22 09:30:00,49.52,49.54,49.05,49.12,6900.0,40.4535,40.4699,40.0696,40.1268,6900.0
2011-11-22 09:35:00,49.16,49.46,49.16,49.45,2300.0,40.1595,40.4045,40.1595,40.3964,2300.0
2011-11-22 09:40:00,49.51,49.63,49.51,49.63,1500.0,40.4454,40.5434,40.4454,40.5434,1500.0
2011-11-22 09:45:00,49.7,49.94,49.7,49.85,5100.0,40.6006,40.7967,40.6006,40.7231,5100.0
2011-11-22 09:50:00,49.75,49.79,49.67,49.79,5500.0,40.6414,40.6741,40.5761,40.6741,5500.0
2011-11-22 09:55:00,49.8,49.8,49.63,49.65,3800.0,40.6823,40.6823,40.5434,40.5597,3800.0
2011-11-22 10:00:00,49.69,49.78,49.52,49.52,3200.0,40.5924,40.6659,40.4535,40.4535,3200.0
2011-11-22 10:05:00,49.46,49.51,49.36,49.43,4100.0,40.4045,40.4454,40.3228,40.38,4100.0
2011-11-22 10:10:00,49.51,49.62,49.44,49.44,4100.0,40.4454,40.5352,40.3882,40.3882,4100.0
2011-11-22 10:15:00,49.37,49.41,49.29,49.41,2400.0,40.331,40.3637,40.2657,40.3637,2400.0
2011-11-22 10:20:00,49.45,49.45,49.39,49.39,2100.0,40.3964,40.3964,40.3473,40.3473,2100.0
2011-11-22 10:25:00,49.46,49.73,49.46,49.61,2300.0,40.4045,40.6251,40.4045,40.5271,2300.0
2011-11-22 10:30:00,49.65,49.65,49.41,49.48,2600.0,40.5597,40.5597,40.3637,40.4209,2600.0
2011-11-22 10:35:00,49.42,49.44,49.25,49.37,5700.0,40.3719,40.3882,40.233,40.331,5700.0
2011-11-22 10:40:00,49.37,49.39,49.22,49.23,4300.0,40.331,40.3473,40.2085,40.2166,4300.0
2011-11-22 10:45:00,49.23,49.25,48.98,48.98,4500.0,40.2166,40.233,40.0124,40.0124,4500.0
2011-11-22 10:50:00,49.05,49.05,48.9,48.96,6500.0,40.0696,40.0696,39.9471,39.9961,6500.0
2011-11-22 10:55:00,48.96,48.98,48.79,48.87,10800.0,39.9961,40.0124,39.8572,39.9226,10800.0
2011-11-22 11:00:00,48.83,48.9,48.76,48.82,11700.0,39.8899,39.9471,39.8327,39.8817,11700.0
2011-11-22 11:05:00,48.77,48.9,48.71,48.9,3800.0,39.8409,39.9471,39.7918,39.9471,3800.0
2011-11-22 11:10:00,48.91,48.95,48.87,48.87,3900.0,39.9552,39.9879,39.9226,39.9226,3900.0
2011-11-22 11:15:00,48.85,49.01,48.8,49.0,17900.0,39.9062,40.0369,39.8654,40.0288,17900.0
2011-11-22 11:20:00,48.96,48.96,48.76,48.83,3500.0,39.9961,39.9961,39.8327,39.8899,3500.0
2011-11-22 11:25:00,48.82,48.94,48.77,48.84,12800.0,39.8817,39.9797,39.8409,39.898,12800.0
2011-11-22 11:30:00,48.85,48.92,48.7,48.7,11300.0,39.9062,39.9634,39.7837,39.7837,11300.0
2011-11-22 11:35:00,48.74,48.8,48.66,48.67,12900.0,39.8164,39.8654,39.751,39.7592,12900.0
2011-11-22 11:40:00,48.64,48.68,48.52,48.58,17100.0,39.7347,39.7673,39.6366,39.6856,17100.0
2011-11-22 11:45:00,48.58,48.6,48.52,48.57,19300.0,39.6856,39.702,39.6366,39.6775,19300.0
2011-11-22 11:50:00,48.57,48.59,48.49,48.59,9400.0,39.6775,39.6938,39.6121,39.6938,9400.0
2011-11-22 11:55:00,48.55,48.63,48.54,48.63,11600.0,39.6611,39.7265,39.653,39.7265,11600.0
2011-11-22 12:00:00,48.73,48.99,48.68,48.99,18100.0,39.8082,40.0206,39.7673,40.0206,18100.0
2011-11-22 12:05:00,49.0,49.31,48.96,49.3,10200.0,40.0288,40.282,39.9961,40.2738,10200.0
2011-11-22 12:10:00,49.25,49.25,48.98,49.02,7700.0,40.233,40.233,40.0124,40.0451,7700.0
2011-11-22 12:15:00,49.03,49.06,48.99,49.05,6400.0,40.0533,40.0778,40.0206,40.0696,6400.0
2011-11-22 12:20:00,49.03,49.05,49.02,49.02,1100.0,40.0533,40.0696,40.0451,40.0451,1100.0
2011-11-22 12:25:00,49.09,49.09,48.98,49.02,17100.0,40.1023,40.1023,40.0124,40.0451,17100.0
2011-11-22 12:30:00,48.96,49.16,48.96,49.15,15600.0,39.9961,40.1595,39.9961,40.1513,15600.0
2011-11-22 12:35:00,49.13,49.18,49.0,49.01,3100.0,40.135,40.1758,40.0288,40.0369,3100.0
2011-11-22 12:40:00,49.05,49.08,49.0,49.06,3300.0,40.0696,40.0941,40.0288,40.0778,3300.0
2011-11-22 12:45:00,49.06,49.14,49.0,49.0,2300.0,40.0778,40.1431,40.0288,40.0288,2300.0
2011-11-22 12:50:00,49.03,49.16,49.02,49.14,3700.0,40.0533,40.1595,40.0451,40.1431,3700.0
2011-11-22 12:55:00,49.17,49.2,49.07,49.2,5500.0,40.1676,40.1921,40.0859,40.1921,5500.0
2011-11-22 13:00:00,49.26,49.37,49.26,49.33,4100.0,40.2412,40.331,40.2412,40.2983,4100.0
2011-11-22 13:05:00,49.33,49.34,49.18,49.18,1600.0,40.2983,40.3065,40.1758,40.1758,1600.0
2011-11-22 13:10:00,49.23,49.33,49.17,49.3,2900.0,40.2166,40.2983,40.1676,40.2738,2900.0
2011-11-22 13:15:00,49.32,49.5,49.32,49.5,3200.0,40.2902,40.4372,40.2902,40.4372,3200.0
2011-11-22 13:20:00,49.53,49.6,49.46,49.47,12000.0,40.4617,40.5189,40.4045,40.4127,12000.0
2011-11-22 13:25:00,49.49,49.5,49.37,49.37,2800.0,40.429,40.4372,40.331,40.331,2800.0
2011-11-22 13:30:00,49.39,49.4,49.32,49.4,2400.0,40.3473,40.3555,40.2902,40.3555,2400.0
2011-11-22 13:35:00,49.41,49.52,49.39,49.46,1800.0,40.3637,40.4535,40.3473,40.4045,1800.0
2011-11-22 13:40:00,49.46,49.47,49.37,49.37,4500.0,40.4045,40.4127,40.331,40.331,4500.0
2011-11-22 13:45:00,49.3,49.34,49.26,49.34,2300.0,40.2738,40.3065,40.2412,40.3065,2300.0
2011-11-22 13:50:00,49.32,49.32,49.2,49.2,3300.0,40.2902,40.2902,40.1921,40.1921,3300.0
2011-11-22 13:55:00,49.16,49.16,49.0,49.05,4300.0,40.1595,40.1595,40.0288,40.0696,4300.0
2011-11-22 14:00:00,49.0,49.07,49.0,49.0,2900.0,40.0288,40.0859,40.0288,40.0288,2900.0
2011-11-22 14:05:00,48.98,49.08,48.95,49.05,7000.0,40.0124,40.0941,39.9879,40.0696,7000.0
2011-11-22 14:10:00,49.05,49.19,49.05,49.13,4400.0,40.0696,40.184,40.0696,40.135,4400.0
2011-11-22 14:15:00,49.07,49.16,49.07,49.12,3900.0,40.0859,40.1595,40.0859,40.1268,3900.0
2011-11-22 14:20:00,49.09,49.09,48.94,49.04,19100.0,40.1023,40.1023,39.9797,40.0614,19100.0
2011-11-22 14:25:00,49.01,49.16,49.01,49.09,7300.0,40.0369,40.1595,40.0369,40.1023,7300.0
2011-11-22 14:30:00,49.11,49.11,48.98,49.03,4200.0,40.1186,40.1186,40.0124,40.0533,4200.0
2011-11-22 14:35:00,49.02,49.06,48.95,48.98,6100.0,40.0451,40.0778,39.9879,40.0124,6100.0
2011-11-22 14:40:00,49.01,49.08,48.97,49.05,12000.0,40.0369,40.0941,40.0042,40.0696,12000.0
2011-11-22 14:45:00,49.11,49.13,49.02,49.02,4200.0,40.1186,40.135,40.0451,40.0451,4200.0
2011-11-22 14:50:00,49.0,49.02,48.9,48.96,17100.0,40.0288,40.0451,39.9471,39.9961,17100.0
2011-11-22 14:55:00,48.93,48.98,48.88,48.98,7000.0,39.9716,40.0124,39.9307,40.0124,7000.0
2011-11-22 15:00:00,48.97,49.04,48.92,48.94,17800.0,40.0042,40.0614,39.9634,39.9797,17800.0
2011-11-22 15:05:00,48.93,49.03,48.88,48.97,30000.0,39.9716,40.0533,39.9307,40.0042,30000.0
2011-11-22 15:10:00,48.95,49.02,48.92,48.97,8800.0,39.9879,40.0451,39.9634,40.0042,8800.0
2011-11-22 15:15:00,48.96,49.08,48.93,48.98,6500.0,39.9961,40.0941,39.9716,40.0124,6500.0
2011-11-22 15:20:00,48.98,49.08,48.98,49.08,4700.0,40.0124,40.0941,40.0124,40.0941,4700.0
2011-11-22 15:25:00,49.06,49.13,48.99,49.01,3700.0,40.0778,40.135,40.0206,40.0369,3700.0
2011-11-22 15:30:00,49.0,49.18,48.98,48.98,10800.0,40.0288,40.1758,40.0124,40.0124,10800.0
2011-11-22 15:35:00,49.01,49.1,48.97,49.0,10900.0,40.0369,40.1104,40.0042,40.0288,10900.0
2011-11-22 15:40:00,48.99,49.07,48.98,49.0,13700.0,40.0206,40.0859,40.0124,40.0288,13700.0
2011-11-22 15:45:00,48.99,49.11,48.96,49.06,14100.0,40.0206,40.1186,39.9961,40.0778,14100.0
2011-11-22 15:50:00,49.05,49.17,48.99,49.1,19000.0,40.0696,40.1676,40.0206,40.1104,19000.0
2011-11-22 15:55:00,49.08,49.18,49.05,49.1,28200.0,40.0941,40.1758,40.0696,40.1104,28200.0
2011-11-23 09:30:00,48.21,48.39,48.04,48.32,3900.0,39.3834,39.5304,39.2445,39.4733,3900.0
2011-11-23 09:35:00,48.31,48.46,48.31,48.34,1700.0,39.4651,39.5876,39.4651,39.4896,1700.0
2011-11-23 09:40:00,48.35,48.41,48.11,48.21,5600.0,39.4978,39.5468,39.3017,39.3834,5600.0
2011-11-23 09:45:00,48.21,48.28,48.14,48.25,9000.0,39.3834,39.4406,39.3262,39.4161,9000.0
2011-11-23 09:50:00,48.25,48.36,48.21,48.35,5100.0,39.4161,39.5059,39.3834,39.4978,5100.0
2011-11-23 09:55:00,48.3,48.44,48.12,48.12,6600.0,39.4569,39.5713,39.3099,39.3099,6600.0
2011-11-23 10:00:00,48.12,48.15,48.04,48.1,11400.0,39.3099,39.3344,39.2445,39.2935,11400.0
2011-11-23 10:05:00,48.16,48.21,48.16,48.21,1500.0,39.3425,39.3834,39.3425,39.3834,1500.0
2011-11-23 10:10:00,48.15,48.17,47.98,48.01,15100.0,39.3344,39.3507,39.1955,39.22,15100.0
2011-11-23 10:15:00,47.97,48.01,47.88,47.89,15900.0,39.1873,39.22,39.1138,39.122,15900.0
2011-11-23 10:20:00,47.81,47.9,47.68,47.69,10900.0,39.0566,39.1301,38.9504,38.9586,10900.0
2011-11-23 10:25:00,47.7,47.74,47.66,47.71,13800.0,38.9668,38.9994,38.9341,38.9749,13800.0
2011-11-23 10:30:00,47.69,47.7,47.6,47.63,4300.0,38.9586,38.9668,38.8851,38.9096,4300.0
2011-11-23 10:35:00,47.65,47.77,47.62,47.63,16100.0,38.9259,39.0239,38.9014,38.9096,16100.0
2011-11-23 10:40:00,47.62,47.67,47.54,47.56,7200.0,38.9014,38.9423,38.8361,38.8524,7200.0
2011-11-23 10:45:00,47.56,47.62,47.56,47.6,6700.0,38.8524,38.9014,38.8524,38.8851,6700.0
2011-11-23 10:50:00,47.61,47.67,47.6,47.62,11200.0,38.8932,38.9423,38.8851,38.9014,11200.0
2011-11-23 10:55:00,47.61,47.68,47.61,47.68,4300.0,38.8932,38.9504,38.8932,38.9504,4300.0
2011-11-23 11:00:00,47.62,47.76,47.58,47.58,5300.0,38.9014,39.0158,38.8687,38.8687,5300.0
2011-11-23 11:05:00,47.64,47.64,47.5,47.53,2400.0,38.9178,38.9178,38.8034,38.8279,2400.0
2011-11-23 11:10:00,47.51,47.54,47.44,47.5,3200.0,38.8116,38.8361,38.7544,38.8034,3200.0
2011-11-23 11:15:00,47.51,47.54,47.27,47.44,9300.0,38.8116,38.8361,38.6155,38.7544,9300.0
2011-11-23 11:20:00,47.4,47.41,47.35,47.4,2500.0,38.7217,38.7299,38.6808,38.7217,2500.0
2011-11-23 11:25:00,47.39,47.47,47.3,47.3,19200.0,38.7135,38.7789,38.64,38.64,19200.0
2011-11-23 11:30:00,47.25,47.33,47.18,47.19,18600.0,38.5992,38.6645,38.542,38.5501,18600.0
2011-11-23 11:35:00,47.18,47.51,47.16,47.51,2600.0,38.542,38.8116,38.5256,38.8116,2600.0
2011-11-23 11:40:00,47.48,47.49,47.33,47.38,13100.0,38.787,38.7952,38.6645,38.7054,13100.0
2011-11-23 11:45:00,47.38,47.45,47.33,47.38,8500.0,38.7054,38.7625,38.6645,38.7054,8500.0
2011-11-23 11:50:00,47.48,47.6,47.45,47.54,4400.0,38.787,38.8851,38.7625,38.8361,4400.0
2011-11-23 11:55:00,47.5,47.52,47.43,47.48,3600.0,38.8034,38.8197,38.7462,38.787,3600.0
2011-11-23 12:00:00,47.52,47.56,47.5,47.53,2200.0,38.8197,38.8524,38.8034,38.8279,2200.0
2011-11-23 12:05:00,47.6,47.62,47.54,47.6,7200.0,38.8851,38.9014,38.8361,38.8851,7200.0
2011-11-23 12:10:00,47.62,47.63,47.5,47.5,3400.0,38.9014,38.9096,38.8034,38.8034,3400.0
2011-11-23 12:15:00,47.48,47.48,47.37,47.4,2800.0,38.787,38.787,38.6972,38.7217,2800.0
2011-11-23 12:20:00,47.42,47.54,47.39,47.47,9100.0,38.738,38.8361,38.7135,38.7789,9100.0
2011-11-23 12:25:00,47.45,47.5,47.4,47.4,12800.0,38.7625,38.8034,38.7217,38.7217,12800.0
2011-11-23 12:30:00,47.31,47.33,47.25,47.25,7200.0,38.6482,38.6645,38.5992,38.5992,7200.0
2011-11-23 12:35:00,47.29,47.31,47.26,47.3,2000.0,38.6318,38.6482,38.6073,38.64,2000.0
2011-11-23 12:40:00,47.26,47.37,47.26,47.31,9500.0,38.6073,38.6972,38.6073,38.6482,9500.0
2011-11-23 12:45:00,47.28,47.43,47.25,47.38,2300.0,38.6237,38.7462,38.5992,38.7054,2300.0
2011-11-23 12:50:00,47.38,47.57,47.38,47.54,2200.0,38.7054,38.8606,38.7054,38.8361,2200.0
2011-11-23 12:55:00,47.63,47.63,47.53,47.57,4500.0,38.9096,38.9096,38.8279,38.8606,4500.0
2011-11-23 13:00:00,47.53,47.53,47.46,47.47,700.0,38.8279,38.8279,38.7707,38.7789,700.0
2011-11-23 13:05:00,47.48,47.55,47.46,47.51,7200.0,38.787,38.8442,38.7707,38.8116,7200.0
2011-11-23 13:10:00,47.47,47.51,47.42,47.42,2200.0,38.7789,38.8116,38.738,38.738,2200.0
2011-11-23 13:15:00,47.38,47.42,47.38,47.42,300.0,38.7054,38.738,38.7054,38.738,300.0
2011-11-23 13:20:00,47.46,47.5,47.41,47.42,1500.0,38.7707,38.8034,38.7299,38.738,1500.0
2011-11-23 13:25:00,47.45,47.55,47.42,47.55,10600.0,38.7625,38.8442,38.738,38.8442,10600.0
2011-11-23 13:30:00,47.55,47.61,47.53,47.58,1700.0,38.8442,38.8932,38.8279,38.8687,1700.0
2011-11-23 13:35:00,47.57,47.63,47.57,47.63,1300.0,38.8606,38.9096,38.8606,38.9096,1300.0
2011-11-23 13:40:00,47.62,47.62,47.49,47.49,2500.0,38.9014,38.9014,38.7952,38.7952,2500.0
2011-11-23 13:45:00,47.5,47.55,47.5,47.55,1300.0,38.8034,38.8442,38.8034,38.8442,1300.0
2011-11-23 13:50:00,47.52,47.59,47.5,47.51,7100.0,38.8197,38.8769,38.8034,38.8116,7100.0
2011-11-23 13:55:00,47.49,47.49,47.27,47.28,6900.0,38.7952,38.7952,38.6155,38.6237,6900.0
2011-11-23 14:00:00,47.32,47.39,47.2,47.39,9700.0,38.6563,38.7135,38.5583,38.7135,9700.0
2011-11-23 14:05:00,47.44,47.45,47.26,47.36,7900.0,38.7544,38.7625,38.6073,38.689,7900.0
2011-11-23 14:10:00,47.34,47.42,47.25,47.26,6400.0,38.6727,38.738,38.5992,38.6073,6400.0
2011-11-23 14:15:00,47.22,47.27,47.15,47.26,4200.0,38.5746,38.6155,38.5175,38.6073,4200.0
2011-11-23 14:20:00,47.23,47.29,47.2,47.29,15000.0,38.5828,38.6318,38.5583,38.6318,15000.0
2011-11-23 14:25:00,47.25,47.27,47.12,47.27,7700.0,38.5992,38.6155,38.493,38.6155,7700.0
2011-11-23 14:30:00,47.27,47.33,47.23,47.27,3800.0,38.6155,38.6645,38.5828,38.6155,3800.0
2011-11-23 14:35:00,47.23,47.42,47.2,47.32,17100.0,38.5828,38.738,38.5583,38.6563,17100.0
2011-11-23 14:40:00,47.3,47.33,47.13,47.13,5100.0,38.64,38.6645,38.5011,38.5011,5100.0
2011-11-23 14:45:00,47.13,47.26,47.13,47.21,8400.0,38.5011,38.6073,38.5011,38.5665,8400.0
2011-11-23 14:50:00,47.21,47.22,47.13,47.2,7200.0,38.5665,38.5746,38.5011,38.5583,7200.0
2011-11-23 14:55:00,47.18,47.18,47.08,47.15,6000.0,38.542,38.542,38.4603,38.5175,6000.0
2011-11-23 15:00:00,47.11,47.33,47.07,47.22,17400.0,38.4848,38.6645,38.4521,38.5746,17400.0
2011-11-23 15:05:00,47.17,47.27,47.13,47.19,13900.0,38.5338,38.6155,38.5011,38.5501,13900.0
2011-11-23 15:10:00,47.2,47.36,47.14,47.31,21600.0,38.5583,38.689,38.5093,38.6482,21600.0
2011-11-23 15:15:00,47.32,47.37,47.26,47.27,9900.0,38.6563,38.6972,38.6073,38.6155,9900.0
2011-11-23 15:20:00,47.26,47.27,47.11,47.16,16000.0,38.6073,38.6155,38.4848,38.5256,16000.0
2011-11-23 15:25:00,47.17,47.21,47.11,47.14,12000.0,38.5338,38.5665,38.4848,38.5093,12000.0
2011-11-23 15:30:00,47.14,47.27,47.11,47.22,19300.0,38.5093,38.6155,38.4848,38.5746,19300.0
2011-11-23 15:35:00,47.22,47.28,47.18,47.19,16600.0,38.5746,38.6237,38.542,38.5501,16600.0
2011-11-23 15:40:00,47.2,47.4,47.19,47.4,18000.0,38.5583,38.7217,38.5501,38.7217,18000.0
2011-11-23 15:45:00,47.39,47.39,47.16,47.21,23800.0,38.7135,38.7135,38.5256,38.5665,23800.0
2011-11-23 15:50:00,47.17,47.28,47.16,47.23,27200.0,38.5338,38.6237,38.5256,38.5828,27200.0
2011-11-23 15:55:00,47.22,47.23,46.93,47.0,64500.0,38.5746,38.5828,38.3377,38.3949,64500.0
2011-11-25 09:30:00,46.91,47.09,46.62,47.09,7100.0,38.3214,38.4684,38.0845,38.4684,7100.0
2011-11-25 09:35:00,47.03,47.48,47.03,47.28,2800.0,38.4194,38.787,38.4194,38.6237,2800.0
2011-11-25 09:40:00,47.29,47.57,47.29,47.51,3800.0,38.6318,38.8606,38.6318,38.8116,3800.0
2011-11-25 09:45:00,47.5,47.58,47.26,47.26,20100.0,38.8034,38.8687,38.6073,38.6073,20100.0
2011-11-25 09:50:00,47.32,47.49,47.27,47.27,28500.0,38.6563,38.7952,38.6155,38.6155,28500.0
2011-11-25 09:55:00,47.31,47.49,47.16,47.16,25800.0,38.6482,38.7952,38.5256,38.5256,25800.0
2011-11-25 10:00:00,47.15,47.38,47.13,47.38,3600.0,38.5175,38.7054,38.5011,38.7054,3600.0
2011-11-25 10:05:00,47.5,47.6,47.47,47.58,7700.0,38.8034,38.8851,38.7789,38.8687,7700.0
2011-11-25 10:10:00,47.53,47.73,47.51,47.73,2500.0,38.8279,38.9913,38.8116,38.9913,2500.0
2011-11-25 10:15:00,47.71,47.8,47.59,47.77,2000.0,38.9749,39.0485,38.8769,39.0239,2000.0
2011-11-25 10:20:00,47.78,47.86,47.74,47.77,2000.0,39.0321,39.0975,38.9994,39.0239,2000.0
2011-11-25 10:25:00,47.79,47.81,47.63,47.64,1900.0,39.0403,39.0566,38.9096,38.9178,1900.0
2011-11-25 10:30:00,47.62,47.66,47.61,47.63,1400.0,38.9014,38.9341,38.8932,38.9096,1400.0
2011-11-25 10:35:00,47.67,47.87,47.64,47.84,3100.0,38.9423,39.1056,38.9178,39.0811,3100.0
2011-11-25 10:40:00,47.84,47.89,47.74,47.8,3600.0,39.0811,39.122,38.9994,39.0485,3600.0
2011-11-25 10:45:00,47.8,47.84,47.75,47.78,1000.0,39.0485,39.0811,39.0076,39.0321,1000.0
2011-11-25 10:50:00,47.8,47.89,47.75,47.78,3000.0,39.0485,39.122,39.0076,39.0321,3000.0
2011-11-25 10:55:00,47.76,47.8,47.68,47.76,13000.0,39.0158,39.0485,38.9504,39.0158,13000.0
2011-11-25 11:00:00,47.74,47.79,47.56,47.6,34800.0,38.9994,39.0403,38.8524,38.8851,34800.0
2011-11-25 11:05:00,47.58,47.7,47.58,47.68,20500.0,38.8687,38.9668,38.8687,38.9504,20500.0
2011-11-25 11:10:00,47.66,47.8,47.63,47.78,24800.0,38.9341,39.0485,38.9096,39.0321,24800.0
2011-11-25 11:15:00,47.73,47.88,47.63,47.88,2100.0,38.9913,39.1138,38.9096,39.1138,2100.0
2011-11-25 11:20:00,47.86,47.86,47.76,47.77,2600.0,39.0975,39.0975,39.0158,39.0239,2600.0
2011-11-25 11:25:00,47.77,47.78,47.61,47.61,3100.0,39.0239,39.0321,38.8932,38.8932,3100.0
2011-11-25 11:30:00,47.6,47.74,47.6,47.71,3400.0,38.8851,38.9994,38.8851,38.9749,3400.0
2011-11-25 11:35:00,47.68,47.7,47.53,47.62,2200.0,38.9504,38.9668,38.8279,38.9014,2200.0
2011-11-25 11:40:00,47.63,47.63,47.44,47.52,3800.0,38.9096,38.9096,38.7544,38.8197,3800.0
2011-11-25 11:45:00,47.46,47.46,47.24,47.27,5400.0,38.7707,38.7707,38.591,38.6155,5400.0
2011-11-25 11:50:00,47.24,47.28,47.08,47.08,3800.0,38.591,38.6237,38.4603,38.4603,3800.0
2011-11-25 11:55:00,47.06,47.13,47.06,47.13,1800.0,38.4439,38.5011,38.4439,38.5011,1800.0
2011-11-25 12:00:00,47.12,47.2,47.09,47.13,3900.0,38.493,38.5583,38.4684,38.5011,3900.0
2011-11-25 12:05:00,47.09,47.16,47.07,47.16,2200.0,38.4684,38.5256,38.4521,38.5256,2200.0
2011-11-25 12:10:00,47.16,47.16,47.04,47.12,10700.0,38.5256,38.5256,38.4276,38.493,10700.0
2011-11-25 12:15:00,47.07,47.19,47.0,47.09,9900.0,38.4521,38.5501,38.3949,38.4684,9900.0
2011-11-25 12:20:00,47.1,47.18,47.07,47.07,8100.0,38.4766,38.542,38.4521,38.4521,8100.0
2011-11-25 12:25:00,47.04,47.29,47.04,47.27,2100.0,38.4276,38.6318,38.4276,38.6155,2100.0
2011-11-25 12:30:00,47.26,47.32,47.15,47.32,3800.0,38.6073,38.6563,38.5175,38.6563,3800.0
2011-11-25 12:35:00,47.3,47.34,47.17,47.2,3400.0,38.64,38.6727,38.5338,38.5583,3400.0
2011-11-25 12:40:00,47.19,47.22,47.03,47.1,5100.0,38.5501,38.5746,38.4194,38.4766,5100.0
2011-11-25 12:45:00,47.07,47.22,47.02,47.18,3100.0,38.4521,38.5746,38.4113,38.542,3100.0
2011-11-25 12:50:00,47.21,47.41,47.18,47.39,13300.0,38.5665,38.7299,38.542,38.7135,13300.0
2011-11-25 12:55:00,47.39,47.39,47.18,47.25,12800.0,38.7135,38.7135,38.542,38.5992,12800.0
2011-11-28 09:30:00,49.4,49.4,49.18,49.38,600.0,40.3555,40.3555,40.1758,40.3392,600.0
2011-11-28 09:35:00,49.35,49.66,49.33,49.61,35300.0,40.3147,40.5679,40.2983,40.5271,35300.0
2011-11-28 09:40:00,49.62,49.62,49.36,49.56,18200.0,40.5352,40.5352,40.3228,40.4862,18200.0
2011-11-28 09:45:00,49.44,49.45,49.14,49.18,6200.0,40.3882,40.3964,40.1431,40.1758,6200.0
2011-11-28 09:50:00,49.21,49.44,49.2,49.36,6000.0,40.2003,40.3882,40.1921,40.3228,6000.0
2011-11-28 09:55:00,49.36,49.48,49.27,49.4,5000.0,40.3228,40.4209,40.2493,40.3555,5000.0
2011-11-28 10:00:00,49.4,49.43,49.28,49.4,11800.0,40.3555,40.38,40.2575,40.3555,11800.0
2011-11-28 10:05:00,49.42,49.51,49.39,49.46,8600.0,40.3719,40.4454,40.3473,40.4045,8600.0
2011-11-28 10:10:00,49.49,49.63,49.46,49.5,9300.0,40.429,40.5434,40.4045,40.4372,9300.0
2011-11-28 10:15:00,49.52,49.69,49.52,49.66,7600.0,40.4535,40.5924,40.4535,40.5679,7600.0
2011-11-28 10:20:00,49.65,49.68,49.62,49.66,4800.0,40.5597,40.5843,40.5352,40.5679,4800.0
2011-11-28 10:25:00,49.68,49.75,49.64,49.68,9600.0,40.5843,40.6414,40.5516,40.5843,9600.0
2011-11-28 10:30:00,49.68,49.8,49.64,49.64,7300.0,40.5843,40.6823,40.5516,40.5516,7300.0
2011-11-28 10:35:00,49.62,49.77,49.62,49.69,9700.0,40.5352,40.6578,40.5352,40.5924,9700.0
2011-11-28 10:40:00,49.62,49.75,49.62,49.74,4000.0,40.5352,40.6414,40.5352,40.6333,4000.0
2011-11-28 10:45:00,49.73,49.75,49.73,49.73,7100.0,40.6251,40.6414,40.6251,40.6251,7100.0
2011-11-28 10:50:00,49.73,49.8,49.7,49.8,7300.0,40.6251,40.6823,40.6006,40.6823,7300.0
2011-11-28 10:55:00,49.82,49.85,49.76,49.83,8500.0,40.6986,40.7231,40.6496,40.7068,8500.0
2011-11-28 11:00:00,49.82,49.95,49.82,49.83,5900.0,40.6986,40.8048,40.6986,40.7068,5900.0
2011-11-28 11:05:00,49.83,49.85,49.79,49.85,8600.0,40.7068,40.7231,40.6741,40.7231,8600.0
2011-11-28 11:10:00,49.84,49.84,49.7,49.74,11000.0,40.715,40.715,40.6006,40.6333,11000.0
2011-11-28 11:15:00,49.71,49.81,49.71,49.72,5700.0,40.6088,40.6905,40.6088,40.6169,5700.0
2011-11-28 11:20:00,49.71,49.75,49.7,49.72,11800.0,40.6088,40.6414,40.6006,40.6169,11800.0
2011-11-28 11:25:00,49.71,49.81,49.7,49.75,5200.0,40.6088,40.6905,40.6006,40.6414,5200.0
2011-11-28 11:30:00,49.8,49.92,49.8,49.88,1600.0,40.6823,40.7803,40.6823,40.7476,1600.0
2011-11-28 11:35:00,49.78,49.82,49.7,49.73,10700.0,40.6659,40.6986,40.6006,40.6251,10700.0
2011-11-28 11:40:00,49.73,49.78,49.7,49.7,4600.0,40.6251,40.6659,40.6006,40.6006,4600.0
2011-11-28 11:45:00,49.7,49.72,49.61,49.63,10200.0,40.6006,40.6169,40.5271,40.5434,10200.0
2011-11-28 11:50:00,49.65,49.7,49.6,49.7,12000.0,40.5597,40.6006,40.5189,40.6006,12000.0
2011-11-28 11:55:00,49.76,49.8,49.76,49.78,2000.0,40.6496,40.6823,40.6496,40.6659,2000.0
2011-11-28 12:00:00,49.77,49.77,49.68,49.7,3200.0,40.6578,40.6578,40.5843,40.6006,3200.0
2011-11-28 12:05:00,49.71,49.75,49.69,49.7,2900.0,40.6088,40.6414,40.5924,40.6006,2900.0
2011-11-28 12:10:00,49.71,49.76,49.68,49.7,5600.0,40.6088,40.6496,40.5843,40.6006,5600.0
2011-11-28 12:15:00,49.72,49.73,49.7,49.7,1500.0,40.6169,40.6251,40.6006,40.6006,1500.0
2011-11-28 12:20:00,49.7,49.83,49.69,49.71,17200.0,40.6006,40.7068,40.5924,40.6088,17200.0
2011-11-28 12:25:00,49.68,49.73,49.64,49.64,6100.0,40.5843,40.6251,40.5516,40.5516,6100.0
2011-11-28 12:30:00,49.65,49.65,49.49,49.51,2400.0,40.5597,40.5597,40.429,40.4454,2400.0
2011-11-28 12:35:00,49.47,49.6,49.45,49.57,9700.0,40.4127,40.5189,40.3964,40.4944,9700.0
2011-11-28 12:40:00,49.56,49.57,49.5,49.5,4600.0,40.4862,40.4944,40.4372,40.4372,4600.0
2011-11-28 12:45:00,49.51,49.52,49.48,49.5,2800.0,40.4454,40.4535,40.4209,40.4372,2800.0
2011-11-28 12:50:00,49.46,49.56,49.46,49.48,5800.0,40.4045,40.4862,40.4045,40.4209,5800.0
2011-11-28 12:55:00,49.45,49.45,49.36,49.37,6500.0,40.3964,40.3964,40.3228,40.331,6500.0
2011-11-28 13:00:00,49.38,49.38,49.28,49.31,3900.0,40.3392,40.3392,40.2575,40.282,3900.0
2011-11-28 13:05:00,49.34,49.38,49.34,49.38,900.0,40.3065,40.3392,40.3065,40.3392,900.0
2011-11-28 13:10:00,49.42,49.42,49.38,49.39,1500.0,40.3719,40.3719,40.3392,40.3473,1500.0
2011-11-28 13:15:00,49.44,49.58,49.41,49.58,3400.0,40.3882,40.5026,40.3637,40.5026,3400.0
2011-11-28 13:20:00,49.63,49.77,49.62,49.73,3400.0,40.5434,40.6578,40.5352,40.6251,3400.0
2011-11-28 13:25:00,49.72,49.72,49.64,49.66,1900.0,40.6169,40.6169,40.5516,40.5679,1900.0
2011-11-28 13:30:00,49.69,49.77,49.65,49.65,7400.0,40.5924,40.6578,40.5597,40.5597,7400.0
2011-11-28 13:35:00,49.61,49.63,49.57,49.57,1900.0,40.5271,40.5434,40.4944,40.4944,1900.0
2011-11-28 13:40:00,49.58,49.65,49.58,49.6,4900.0,40.5026,40.5597,40.5026,40.5189,4900.0
2011-11-28 13:45:00,49.61,49.62,49.56,49.56,11200.0,40.5271,40.5352,40.4862,40.4862,11200.0
2011-11-28 13:50:00,49.57,49.6,49.47,49.51,12300.0,40.4944,40.5189,40.4127,40.4454,12300.0
2011-11-28 13:55:00,49.5,49.52,49.33,49.35,7000.0,40.4372,40.4535,40.2983,40.3147,7000.0
2011-11-28 14:00:00,49.31,49.43,49.29,49.43,7000.0,40.282,40.38,40.2657,40.38,7000.0
2011-11-28 14:05:00,49.41,49.52,49.38,49.47,3700.0,40.3637,40.4535,40.3392,40.4127,3700.0
2011-11-28 14:10:00,49.5,49.59,49.48,49.51,7800.0,40.4372,40.5107,40.4209,40.4454,7800.0
2011-11-28 14:15:00,49.52,49.54,49.52,49.52,1800.0,40.4535,40.4699,40.4535,40.4535,1800.0
2011-11-28 14:20:00,49.51,49.61,49.47,49.52,6800.0,40.4454,40.5271,40.4127,40.4535,6800.0
2011-11-28 14:25:00,49.5,49.53,49.43,49.48,2400.0,40.4372,40.4617,40.38,40.4209,2400.0
2011-11-28 14:30:00,49.45,49.48,49.37,49.37,2000.0,40.3964,40.4209,40.331,40.331,2000.0
2011-11-28 14:35:00,49.42,49.53,49.37,49.4,6600.0,40.3719,40.4617,40.331,40.3555,6600.0
2011-11-28 14:40:00,49.39,49.42,49.34,49.4,2600.0,40.3473,40.3719,40.3065,40.3555,2600.0
2011-11-28 14:45:00,49.36,49.48,49.35,49.41,5600.0,40.3228,40.4209,40.3147,40.3637,5600.0
2011-11-28 14:50:00,49.36,49.38,49.23,49.26,4500.0,40.3228,40.3392,40.2166,40.2412,4500.0
2011-11-28 14:55:00,49.28,49.42,49.28,49.37,9900.0,40.2575,40.3719,40.2575,40.331,9900.0
2011-11-28 15:00:00,49.37,49.45,49.37,49.41,3000.0,40.331,40.3964,40.331,40.3637,3000.0
2011-11-28 15:05:00,49.39,49.39,49.25,49.34,66900.0,40.3473,40.3473,40.233,40.3065,66900.0
2011-11-28 15:10:00,49.33,49.33,49.21,49.25,9300.0,40.2983,40.2983,40.2003,40.233,9300.0
2011-11-28 15:15:00,49.25,49.29,49.16,49.27,41900.0,40.233,40.2657,40.1595,40.2493,41900.0
2011-11-28 15:20:00,49.28,49.41,49.2,49.36,5800.0,40.2575,40.3637,40.1921,40.3228,5800.0
2011-11-28 15:25:00,49.33,49.35,49.22,49.25,7300.0,40.2983,40.3147,40.2085,40.233,7300.0
2011-11-28 15:30:00,49.26,49.39,49.22,49.25,10500.0,40.2412,40.3473,40.2085,40.233,10500.0
2011-11-28 15:35:00,49.27,49.45,49.27,49.33,7200.0,40.2493,40.3964,40.2493,40.2983,7200.0
2011-11-28 15:40:00,49.33,49.45,49.24,49.35,12500.0,40.2983,40.3964,40.2248,40.3147,12500.0
2011-11-28 15:45:00,49.34,49.35,49.22,49.24,17400.0,40.3065,40.3147,40.2085,40.2248,17400.0
2011-11-28 15:50:00,49.25,49.39,49.25,49.35,23000.0,40.233,40.3473,40.233,40.3147,23000.0
2011-11-28 15:55:00,49.38,49.69,49.33,49.69,30900.0,40.3392,40.5924,40.2983,40.5924,30900.0
2011-11-29 09:30:00,49.96,49.96,49.36,49.41,13300.0,40.813,40.813,40.3228,40.3637,13300.0
2011-11-29 09:35:00,49.33,49.51,49.25,49.4,3100.0,40.2983,40.4454,40.233,40.3555,3100.0
2011-11-29 09:40:00,49.4,49.71,49.4,49.67,3200.0,40.3555,40.6088,40.3555,40.5761,3200.0
2011-11-29 09:45:00,49.57,49.57,49.41,49.52,13900.0,40.4944,40.4944,40.3637,40.4535,13900.0
2011-11-29 09:50:00,49.5,49.64,49.5,49.64,1800.0,40.4372,40.5516,40.4372,40.5516,1800.0
2011-11-29 09:55:00,49.68,49.68,49.49,49.62,3400.0,40.5843,40.5843,40.429,40.5352,3400.0
2011-11-29 10:00:00,49.64,49.76,49.43,49.47,8000.0,40.5516,40.6496,40.38,40.4127,8000.0
2011-11-29 10:05:00,49.46,49.83,49.46,49.83,9600.0,40.4045,40.7068,40.4045,40.7068,9600.0
2011-11-29 10:10:00,49.84,49.99,49.79,49.79,4600.0,40.715,40.8375,40.6741,40.6741,4600.0
2011-11-29 10:15:00,49.85,49.98,49.84,49.96,2500.0,40.7231,40.8293,40.715,40.813,2500.0
2011-11-29 10:20:00,49.95,49.99,49.93,49.95,1800.0,40.8048,40.8375,40.7885,40.8048,1800.0
2011-11-29 10:25:00,49.93,49.99,49.87,49.93,5400.0,40.7885,40.8375,40.7395,40.7885,5400.0
2011-11-29 10:30:00,49.9,49.97,49.88,49.97,6600.0,40.764,40.8212,40.7476,40.8212,6600.0
2011-11-29 10:35:00,49.96,49.99,49.87,49.99,6000.0,40.813,40.8375,40.7395,40.8375,6000.0
2011-11-29 10:40:00,49.96,50.15,49.96,50.12,9700.0,40.813,40.9682,40.813,40.9437,9700.0
2011-11-29 10:45:00,50.08,50.09,49.97,50.01,3500.0,40.911,40.9192,40.8212,40.8538,3500.0
2011-11-29 10:50:00,49.98,50.04,49.95,49.97,3200.0,40.8293,40.8783,40.8048,40.8212,3200.0
2011-11-29 10:55:00,49.93,50.03,49.82,50.01,5400.0,40.7885,40.8702,40.6986,40.8538,5400.0
2011-11-29 11:00:00,49.99,50.08,49.9,49.93,1700.0,40.8375,40.911,40.764,40.7885,1700.0
2011-11-29 11:05:00,49.89,49.98,49.86,49.9,11900.0,40.7558,40.8293,40.7313,40.764,11900.0
2011-11-29 11:10:00,49.91,49.97,49.87,49.96,5500.0,40.7721,40.8212,40.7395,40.813,5500.0
2011-11-29 11:15:00,49.97,50.04,49.97,50.03,800.0,40.8212,40.8783,40.8212,40.8702,800.0
2011-11-29 11:20:00,50.03,50.05,49.95,49.95,3300.0,40.8702,40.8865,40.8048,40.8048,3300.0
2011-11-29 11:25:00,49.95,50.08,49.95,49.99,5000.0,40.8048,40.911,40.8048,40.8375,5000.0
2011-11-29 11:30:00,50.0,50.07,49.98,50.04,2900.0,40.8457,40.9029,40.8293,40.8783,2900.0
2011-11-29 11:35:00,50.07,50.16,50.07,50.12,2800.0,40.9029,40.9764,40.9029,40.9437,2800.0
2011-11-29 11:40:00,50.13,50.22,49.98,50.01,4200.0,40.9519,41.0254,40.8293,40.8538,4200.0
2011-11-29 11:45:00,50.02,50.07,50.0,50.07,2000.0,40.862,40.9029,40.8457,40.9029,2000.0
2011-11-29 11:50:00,50.1,50.14,49.98,50.0,3200.0,40.9274,40.96,40.8293,40.8457,3200.0
2011-11-29 11:55:00,50.0,50.08,50.0,50.08,8700.0,40.8457,40.911,40.8457,40.911,8700.0
2011-11-29 12:00:00,50.11,50.12,50.02,50.09,8200.0,40.9355,40.9437,40.862,40.9192,8200.0
2011-11-29 12:05:00,50.08,50.25,50.08,50.22,1800.0,40.911,41.0499,40.911,41.0254,1800.0
2011-11-29 12:10:00,50.16,50.19,50.07,50.07,2000.0,40.9764,41.0009,40.9029,40.9029,2000.0
2011-11-29 12:15:00,50.08,50.1,50.04,50.07,2300.0,40.911,40.9274,40.8783,40.9029,2300.0
2011-11-29 12:20:00,50.06,50.09,50.02,50.07,3700.0,40.8947,40.9192,40.862,40.9029,3700.0
2011-11-29 12:25:00,50.08,50.13,50.05,50.1,1800.0,40.911,40.9519,40.8865,40.9274,1800.0
2011-11-29 12:30:00,50.06,50.06,50.02,50.05,1200.0,40.8947,40.8947,40.862,40.8865,1200.0
2011-11-29 12:35:00,50.02,50.02,50.01,50.02,1100.0,40.862,40.862,40.8538,40.862,1100.0
2011-11-29 12:40:00,50.02,50.03,49.96,49.98,15300.0,40.862,40.8702,40.813,40.8293,15300.0
2011-11-29 12:45:00,49.93,49.97,49.86,49.97,3300.0,40.7885,40.8212,40.7313,40.8212,3300.0
2011-11-29 12:50:00,49.98,50.0,49.91,49.92,1100.0,40.8293,40.8457,40.7721,40.7803,1100.0
2011-11-29 12:55:00,49.88,49.99,49.88,49.97,2500.0,40.7476,40.8375,40.7476,40.8212,2500.0
2011-11-29 13:00:00,49.94,50.0,49.93,49.98,9800.0,40.7967,40.8457,40.7885,40.8293,9800.0
2011-11-29 13:05:00,49.96,50.04,49.89,50.01,15300.0,40.813,40.8783,40.7558,40.8538,15300.0
2011-11-29 13:10:00,50.01,50.01,50.0,50.01,700.0,40.8538,40.8538,40.8457,40.8538,700.0
2011-11-29 13:15:00,49.98,50.05,49.97,50.0,2700.0,40.8293,40.8865,40.8212,40.8457,2700.0
2011-11-29 13:20:00,50.02,50.06,49.98,50.03,5400.0,40.862,40.8947,40.8293,40.8702,5400.0
2011-11-29 13:25:00,50.05,50.07,50.0,50.03,700.0,40.8865,40.9029,40.8457,40.8702,700.0
2011-11-29 13:30:00,49.95,50.06,49.94,49.98,11200.0,40.8048,40.8947,40.7967,40.8293,11200.0
2011-11-29 13:35:00,49.96,50.05,49.94,50.04,3600.0,40.813,40.8865,40.7967,40.8783,3600.0
2011-11-29 13:40:00,50.04,50.05,50.0,50.0,700.0,40.8783,40.8865,40.8457,40.8457,700.0
2011-11-29 13:45:00,50.0,50.01,49.96,49.99,3200.0,40.8457,40.8538,40.813,40.8375,3200.0
2011-11-29 13:50:00,50.02,50.04,49.87,49.89,10200.0,40.862,40.8783,40.7395,40.7558,10200.0
2011-11-29 13:55:00,49.89,49.97,49.81,49.91,7200.0,40.7558,40.8212,40.6905,40.7721,7200.0
2011-11-29 14:00:00,49.86,49.89,49.78,49.82,11000.0,40.7313,40.7558,40.6659,40.6986,11000.0
2011-11-29 14:05:00,49.8,49.8,49.68,49.69,2400.0,40.6823,40.6823,40.5843,40.5924,2400.0
2011-11-29 14:10:00,49.68,49.73,49.67,49.68,1200.0,40.5843,40.6251,40.5761,40.5843,1200.0
2011-11-29 14:15:00,49.65,49.77,49.63,49.77,4400.0,40.5597,40.6578,40.5434,40.6578,4400.0
2011-11-29 14:20:00,49.74,49.84,49.74,49.84,1400.0,40.6333,40.715,40.6333,40.715,1400.0
2011-11-29 14:25:00,49.77,49.79,49.74,49.74,1800.0,40.6578,40.6741,40.6333,40.6333,1800.0
2011-11-29 14:30:00,49.73,49.85,49.73,49.85,800.0,40.6251,40.7231,40.6251,40.7231,800.0
2011-11-29 14:35:00,49.85,49.89,49.83,49.84,54100.0,40.7231,40.7558,40.7068,40.715,54100.0
2011-11-29 14:40:00,49.83,49.87,49.83,49.84,9500.0,40.7068,40.7395,40.7068,40.715,9500.0
2011-11-29 14:45:00,49.83,49.94,49.83,49.84,2900.0,40.7068,40.7967,40.7068,40.715,2900.0
2011-11-29 14:50:00,49.84,49.85,49.79,49.82,3600.0,40.715,40.7231,40.6741,40.6986,3600.0
2011-11-29 14:55:00,49.86,49.97,49.86,49.92,2500.0,40.7313,40.8212,40.7313,40.7803,2500.0
2011-11-29 15:00:00,49.9,49.97,49.9,49.95,1400.0,40.764,40.8212,40.764,40.8048,1400.0
2011-11-29 15:05:00,49.96,49.98,49.89,49.91,4200.0,40.813,40.8293,40.7558,40.7721,4200.0
2011-11-29 15:10:00,49.91,50.08,49.91,50.06,9300.0,40.7721,40.911,40.7721,40.8947,9300.0
2011-11-29 15:15:00,50.07,50.15,50.02,50.09,11000.0,40.9029,40.9682,40.862,40.9192,11000.0
2011-11-29 15:20:00,50.08,50.09,49.99,50.04,3600.0,40.911,40.9192,40.8375,40.8783,3600.0
2011-11-29 15:25:00,50.01,50.02,49.97,50.0,4500.0,40.8538,40.862,40.8212,40.8457,4500.0
2011-11-29 15:30:00,50.02,50.14,50.02,50.11,4000.0,40.862,40.96,40.862,40.9355,4000.0
2011-11-29 15:35:00,50.11,50.2,49.94,49.98,7600.0,40.9355,41.009,40.7967,40.8293,7600.0
2011-11-29 15:40:00,49.99,50.06,49.95,50.01,11500.0,40.8375,40.8947,40.8048,40.8538,11500.0
2011-11-29 15:45:00,49.97,50.07,49.95,50.06,11800.0,40.8212,40.9029,40.8048,40.8947,11800.0
2011-11-29 15:50:00,50.06,50.07,49.9,50.03,30600.0,40.8947,40.9029,40.764,40.8702,30600.0
2011-11-29 15:55:00,50.04,50.04,49.97,50.02,25700.0,40.8783,40.8783,40.8212,40.862,25700.0
2011-11-30 09:30:00,52.72,53.34,52.42,53.32,46500.0,43.0677,43.5742,42.8226,43.5578,46500.0
2011-11-30 09:35:00,53.32,53.81,53.25,53.61,30900.0,43.5578,43.9581,43.5006,43.7947,30900.0
2011-11-30 09:40:00,53.64,53.86,53.56,53.8,10500.0,43.8192,43.999,43.7539,43.9499,10500.0
2011-11-30 09:45:00,53.78,53.8,53.57,53.65,10200.0,43.9336,43.9499,43.762,43.8274,10200.0
2011-11-30 09:50:00,53.64,53.64,53.45,53.51,9800.0,43.8192,43.8192,43.664,43.713,9800.0
2011-11-30 09:55:00,53.48,53.61,53.34,53.38,10700.0,43.6885,43.7947,43.5742,43.6068,10700.0
2011-11-30 10:00:00,53.45,53.72,53.45,53.56,12300.0,43.664,43.8846,43.664,43.7539,12300.0
2011-11-30 10:05:00,53.56,53.63,53.49,53.51,16700.0,43.7539,43.8111,43.6967,43.713,16700.0
2011-11-30 10:10:00,53.5,53.66,53.46,53.46,13900.0,43.7049,43.8356,43.6722,43.6722,13900.0
2011-11-30 10:15:00,53.46,53.5,53.41,53.48,4800.0,43.6722,43.7049,43.6313,43.6885,4800.0
2011-11-30 10:20:00,53.51,53.7,53.5,53.69,6700.0,43.713,43.8682,43.7049,43.8601,6700.0
2011-11-30 10:25:00,53.69,53.73,53.54,53.73,17300.0,43.8601,43.8928,43.7375,43.8928,17300.0
2011-11-30 10:30:00,53.73,53.89,53.68,53.87,34900.0,43.8928,44.0235,43.8519,44.0071,34900.0
2011-11-30 10:35:00,53.9,54.13,53.9,54.12,11100.0,44.0316,44.2195,44.0316,44.2113,11100.0
2011-11-30 10:40:00,54.13,54.32,54.13,54.31,7600.0,44.2195,44.3747,44.2195,44.3666,7600.0
2011-11-30 10:45:00,54.3,54.3,54.06,54.26,11100.0,44.3584,44.3584,44.1623,44.3257,11100.0
2011-11-30 10:50:00,54.27,54.3,54.2,54.25,5200.0,44.3339,44.3584,44.2767,44.3175,5200.0
2011-11-30 10:55:00,54.24,54.36,54.22,54.33,4400.0,44.3094,44.4074,44.293,44.3829,4400.0
2011-11-30 11:00:00,54.33,54.34,54.04,54.05,7300.0,44.3829,44.3911,44.146,44.1542,7300.0
2011-11-30 11:05:00,54.03,54.08,53.98,54.01,9500.0,44.1378,44.1787,44.097,44.1215,9500.0
2011-11-30 11:10:00,53.99,54.04,53.98,54.04,9400.0,44.1052,44.146,44.097,44.146,9400.0
2011-11-30 11:15:00,54.02,54.14,54.01,54.03,8600.0,44.1297,44.2277,44.1215,44.1378,8600.0
2011-11-30 11:20:00,54.03,54.11,53.99,54.02,9100.0,44.1378,44.2032,44.1052,44.1297,9100.0
2011-11-30 11:25:00,54.01,54.01,53.84,53.86,6000.0,44.1215,44.1215,43.9826,43.999,6000.0
2011-11-30 11:30:00,53.87,54.01,53.87,53.98,6000.0,44.0071,44.1215,44.0071,44.097,6000.0
2011-11-30 11:35:00,53.99,54.08,53.99,54.08,6300.0,44.1052,44.1787,44.1052,44.1787,6300.0
2011-11-30 11:40:00,54.06,54.14,54.06,54.1,5100.0,44.1623,44.2277,44.1623,44.195,5100.0
2011-11-30 11:45:00,54.11,54.17,54.09,54.14,9000.0,44.2032,44.2522,44.1868,44.2277,9000.0
2011-11-30 11:50:00,54.13,54.15,54.01,54.01,3400.0,44.2195,44.2359,44.1215,44.1215,3400.0
2011-11-30 11:55:00,54.01,54.06,53.97,54.02,6200.0,44.1215,44.1623,44.0888,44.1297,6200.0
2011-11-30 12:00:00,54.04,54.12,54.04,54.11,6300.0,44.146,44.2113,44.146,44.2032,6300.0
2011-11-30 12:05:00,54.11,54.11,54.02,54.11,5600.0,44.2032,44.2032,44.1297,44.2032,5600.0
2011-11-30 12:10:00,54.1,54.24,54.08,54.16,13600.0,44.195,44.3094,44.1787,44.244,13600.0
2011-11-30 12:15:00,54.16,54.2,54.08,54.16,10900.0,44.244,44.2767,44.1787,44.244,10900.0
2011-11-30 12:20:00,54.12,54.27,54.11,54.25,6000.0,44.2113,44.3339,44.2032,44.3175,6000.0
2011-11-30 12:25:00,54.26,54.26,54.18,54.23,6900.0,44.3257,44.3257,44.2604,44.3012,6900.0
2011-11-30 12:30:00,54.24,54.39,54.24,54.32,7200.0,44.3094,44.4319,44.3094,44.3747,7200.0
2011-11-30 12:35:00,54.31,54.31,54.24,54.27,4600.0,44.3666,44.3666,44.3094,44.3339,4600.0
2011-11-30 12:40:00,54.27,54.29,54.19,54.25,28900.0,44.3339,44.3502,44.2685,44.3175,28900.0
2011-11-30 12:45:00,54.27,54.27,54.14,54.17,5200.0,44.3339,44.3339,44.2277,44.2522,5200.0
2011-11-30 12:50:00,54.16,54.21,54.07,54.12,6900.0,44.244,44.2849,44.1705,44.2113,6900.0
2011-11-30 12:55:00,54.11,54.12,53.99,54.06,18200.0,44.2032,44.2113,44.1052,44.1623,18200.0
2011-11-30 13:00:00,54.08,54.23,54.08,54.11,23700.0,44.1787,44.3012,44.1787,44.2032,23700.0
2011-11-30 13:05:00,54.12,54.12,54.01,54.03,9000.0,44.2113,44.2113,44.1215,44.1378,9000.0
2011-11-30 13:10:00,54.02,54.02,53.94,53.98,4900.0,44.1297,44.1297,44.0643,44.097,4900.0
2011-11-30 13:15:00,53.98,54.03,53.98,54.03,9100.0,44.097,44.1378,44.097,44.1378,9100.0
2011-11-30 13:20:00,54.04,54.04,54.02,54.02,4100.0,44.146,44.146,44.1297,44.1297,4100.0
2011-11-30 13:25:00,54.01,54.03,53.94,53.94,4000.0,44.1215,44.1378,44.0643,44.0643,4000.0
2011-11-30 13:30:00,53.91,54.03,53.91,54.03,6900.0,44.0398,44.1378,44.0398,44.1378,6900.0
2011-11-30 13:35:00,54.03,54.09,54.01,54.05,8500.0,44.1378,44.1868,44.1215,44.1542,8500.0
2011-11-30 13:40:00,54.05,54.05,53.99,54.0,9400.0,44.1542,44.1542,44.1052,44.1133,9400.0
2011-11-30 13:45:00,54.02,54.03,53.94,53.94,6300.0,44.1297,44.1378,44.0643,44.0643,6300.0
2011-11-30 13:50:00,53.93,53.94,53.85,53.91,9900.0,44.0561,44.0643,43.9908,44.0398,9900.0
2011-11-30 13:55:00,53.91,53.94,53.9,53.91,4700.0,44.0398,44.0643,44.0316,44.0398,4700.0
2011-11-30 14:00:00,53.92,53.99,53.89,53.98,9100.0,44.048,44.1052,44.0235,44.097,9100.0
2011-11-30 14:05:00,53.97,53.99,53.88,53.89,7300.0,44.0888,44.1052,44.0153,44.0235,7300.0
2011-11-30 14:10:00,53.89,54.03,53.88,54.02,14200.0,44.0235,44.1378,44.0153,44.1297,14200.0
2011-11-30 14:15:00,54.02,54.02,53.9,53.93,6100.0,44.1297,44.1297,44.0316,44.0561,6100.0
2011-11-30 14:20:00,53.92,53.96,53.87,53.92,6900.0,44.048,44.0806,44.0071,44.048,6900.0
2011-11-30 14:25:00,53.95,54.02,53.93,53.99,6900.0,44.0725,44.1297,44.0561,44.1052,6900.0
2011-11-30 14:30:00,54.0,54.04,54.0,54.04,4700.0,44.1133,44.146,44.1133,44.146,4700.0
2011-11-30 14:35:00,54.04,54.15,54.04,54.04,6300.0,44.146,44.2359,44.146,44.146,6300.0
2011-11-30 14:40:00,54.03,54.05,54.0,54.0,5100.0,44.1378,44.1542,44.1133,44.1133,5100.0
2011-11-30 14:45:00,54.01,54.02,53.83,53.83,8400.0,44.1215,44.1297,43.9744,43.9744,8400.0
2011-11-30 14:50:00,53.83,53.97,53.83,53.95,6200.0,43.9744,44.0888,43.9744,44.0725,6200.0
2011-11-30 14:55:00,53.94,54.07,53.92,54.07,6700.0,44.0643,44.1705,44.048,44.1705,6700.0
2011-11-30 15:00:00,54.08,54.1,54.04,54.06,8600.0,44.1787,44.195,44.146,44.1623,8600.0
2011-11-30 15:05:00,54.05,54.07,53.94,54.02,11400.0,44.1542,44.1705,44.0643,44.1297,11400.0
2011-11-30 15:10:00,54.01,54.14,54.01,54.07,6600.0,44.1215,44.2277,44.1215,44.1705,6600.0
2011-11-30 15:15:00,54.07,54.1,54.02,54.06,9200.0,44.1705,44.195,44.1297,44.1623,9200.0
2011-11-30 15:20:00,54.06,54.11,53.96,53.96,11900.0,44.1623,44.2032,44.0806,44.0806,11900.0
2011-11-30 15:25:00,53.98,54.06,53.93,54.05,8800.0,44.097,44.1623,44.0561,44.1542,8800.0
2011-11-30 15:30:00,54.06,54.15,54.02,54.11,13800.0,44.1623,44.2359,44.1297,44.2032,13800.0
2011-11-30 15:35:00,54.08,54.14,54.04,54.13,14000.0,44.1787,44.2277,44.146,44.2195,14000.0
2011-11-30 15:40:00,54.12,54.19,54.03,54.07,32900.0,44.2113,44.2685,44.1378,44.1705,32900.0
2011-11-30 15:45:00,54.1,54.25,54.05,54.11,28400.0,44.195,44.3175,44.1542,44.2032,28400.0
2011-11-30 15:50:00,54.11,54.37,54.1,54.36,26300.0,44.2032,44.4156,44.195,44.4074,26300.0
2011-11-30 15:55:00,54.36,54.54,54.34,54.54,72300.0,44.4074,44.5545,44.3911,44.5545,72300.0
2011-12-01 09:30:00,54.13,54.13,53.7,53.77,13000.0,44.2195,44.2195,43.8682,43.9254,13000.0
2011-12-01 09:35:00,53.77,53.9,53.73,53.77,8400.0,43.9254,44.0316,43.8928,43.9254,8400.0
2011-12-01 09:40:00,53.77,54.02,53.77,53.9,5000.0,43.9254,44.1297,43.9254,44.0316,5000.0
2011-12-01 09:45:00,53.96,54.25,53.89,54.21,7300.0,44.0806,44.3175,44.0235,44.2849,7300.0
2011-12-01 09:50:00,54.21,54.42,54.21,54.35,6400.0,44.2849,44.4564,44.2849,44.3992,6400.0
2011-12-01 09:55:00,54.38,54.64,54.3,54.47,8000.0,44.4237,44.6361,44.3584,44.4973,8000.0
2011-12-01 10:00:00,54.58,54.67,54.5,54.66,12600.0,44.5871,44.6607,44.5218,44.6525,12600.0
2011-12-01 10:05:00,54.63,54.63,54.5,54.56,8100.0,44.628,44.628,44.5218,44.5708,8100.0
2011-12-01 10:10:00,54.54,54.54,54.24,54.27,5500.0,44.5545,44.5545,44.3094,44.3339,5500.0
2011-12-01 10:15:00,54.24,54.25,54.14,54.16,9400.0,44.3094,44.3175,44.2277,44.244,9400.0
2011-12-01 10:20:00,54.15,54.18,54.03,54.05,12600.0,44.2359,44.2604,44.1378,44.1542,12600.0
2011-12-01 10:25:00,54.06,54.17,54.05,54.1,10100.0,44.1623,44.2522,44.1542,44.195,10100.0
2011-12-01 10:30:00,54.12,54.12,53.93,53.96,6700.0,44.2113,44.2113,44.0561,44.0806,6700.0
2011-12-01 10:35:00,53.96,53.97,53.82,53.84,6600.0,44.0806,44.0888,43.9663,43.9826,6600.0
2011-12-01 10:40:00,53.82,53.83,53.65,53.74,5300.0,43.9663,43.9744,43.8274,43.9009,5300.0
2011-12-01 10:45:00,53.7,53.9,53.69,53.83,5100.0,43.8682,44.0316,43.8601,43.9744,5100.0
2011-12-01 10:50:00,53.82,53.88,53.71,53.71,7900.0,43.9663,44.0153,43.8764,43.8764,7900.0
2011-12-01 10:55:00,53.69,53.81,53.69,53.81,5300.0,43.8601,43.9581,43.8601,43.9581,5300.0
2011-12-01 11:00:00,53.82,53.83,53.76,53.78,1000.0,43.9663,43.9744,43.9173,43.9336,1000.0
2011-12-01 11:05:00,53.78,53.83,53.72,53.79,10600.0,43.9336,43.9744,43.8846,43.9418,10600.0
2011-12-01 11:10:00,53.78,53.78,53.5,53.53,6700.0,43.9336,43.9336,43.7049,43.7294,6700.0
2011-12-01 11:15:00,53.52,53.52,53.42,53.44,5800.0,43.7212,43.7212,43.6395,43.6558,5800.0
2011-12-01 11:20:00,53.45,53.45,53.36,53.4,5000.0,43.664,43.664,43.5905,43.6232,5000.0
2011-12-01 11:25:00,53.37,53.42,53.28,53.28,6100.0,43.5987,43.6395,43.5251,43.5251,6100.0
2011-12-01 11:30:00,53.27,53.37,53.12,53.37,5300.0,43.517,43.5987,43.3944,43.5987,5300.0
2011-12-01 11:35:00,53.3,53.4,53.23,53.4,3100.0,43.5415,43.6232,43.4843,43.6232,3100.0
2011-12-01 11:40:00,53.42,53.51,53.42,53.44,3100.0,43.6395,43.713,43.6395,43.6558,3100.0
2011-12-01 11:45:00,53.4,53.47,53.31,53.37,3400.0,43.6232,43.6804,43.5496,43.5987,3400.0
2011-12-01 11:50:00,53.37,53.61,53.37,53.6,3200.0,43.5987,43.7947,43.5987,43.7866,3200.0
2011-12-01 11:55:00,53.6,53.67,53.52,53.62,9400.0,43.7866,43.8437,43.7212,43.8029,9400.0
2011-12-01 12:00:00,53.61,53.68,53.59,53.64,7900.0,43.7947,43.8519,43.7784,43.8192,7900.0
2011-12-01 12:05:00,53.64,53.84,53.64,53.77,6800.0,43.8192,43.9826,43.8192,43.9254,6800.0
2011-12-01 12:10:00,53.76,53.76,53.7,53.72,3500.0,43.9173,43.9173,43.8682,43.8846,3500.0
2011-12-01 12:15:00,53.77,53.79,53.73,53.78,6900.0,43.9254,43.9418,43.8928,43.9336,6900.0
2011-12-01 12:20:00,53.77,53.88,53.73,53.88,2600.0,43.9254,44.0153,43.8928,44.0153,2600.0
2011-12-01 12:25:00,53.88,53.88,53.83,53.85,1800.0,44.0153,44.0153,43.9744,43.9908,1800.0
2011-12-01 12:30:00,53.86,53.91,53.82,53.91,3700.0,43.999,44.0398,43.9663,44.0398,3700.0
2011-12-01 12:35:00,53.86,53.86,53.75,53.76,2600.0,43.999,43.999,43.9091,43.9173,2600.0
2011-12-01 12:40:00,53.75,53.83,53.68,53.68,3500.0,43.9091,43.9744,43.8519,43.8519,3500.0
2011-12-01 12:45:00,53.68,53.7,53.6,53.66,4300.0,43.8519,43.8682,43.7866,43.8356,4300.0
2011-12-01 12:50:00,53.61,53.66,53.61,53.63,1900.0,43.7947,43.8356,43.7947,43.8111,1900.0
2011-12-01 12:55:00,53.58,53.58,53.3,53.3,2400.0,43.7702,43.7702,43.5415,43.5415,2400.0
2011-12-01 13:00:00,53.29,53.41,53.29,53.41,1100.0,43.5333,43.6313,43.5333,43.6313,1100.0
2011-12-01 13:05:00,53.41,53.43,53.34,53.38,2000.0,43.6313,43.6477,43.5742,43.6068,2000.0
2011-12-01 13:10:00,53.39,53.51,53.39,53.51,1200.0,43.615,43.713,43.615,43.713,1200.0
2011-12-01 13:15:00,53.46,53.51,53.45,53.51,5100.0,43.6722,43.713,43.664,43.713,5100.0
2011-12-01 13:20:00,53.5,53.53,53.45,53.46,3600.0,43.7049,43.7294,43.664,43.6722,3600.0
2011-12-01 13:25:00,53.49,53.51,53.46,53.51,1500.0,43.6967,43.713,43.6722,43.713,1500.0
2011-12-01 13:30:00,53.5,53.5,53.49,53.49,500.0,43.7049,43.7049,43.6967,43.6967,500.0
2011-12-01 13:35:00,53.46,53.48,53.39,53.4,1900.0,43.6722,43.6885,43.615,43.6232,1900.0
2011-12-01 13:40:00,53.4,53.69,53.4,53.65,5300.0,43.6232,43.8601,43.6232,43.8274,5300.0
2011-12-01 13:45:00,53.64,53.78,53.59,53.72,5300.0,43.8192,43.9336,43.7784,43.8846,5300.0
2011-12-01 13:50:00,53.7,53.75,53.68,53.7,4800.0,43.8682,43.9091,43.8519,43.8682,4800.0
2011-12-01 13:55:00,53.7,53.94,53.7,53.93,5200.0,43.8682,44.0643,43.8682,44.0561,5200.0
2011-12-01 14:00:00,53.89,53.93,53.78,53.78,2600.0,44.0235,44.0561,43.9336,43.9336,2600.0
2011-12-01 14:05:00,53.8,53.8,53.7,53.8,3400.0,43.9499,43.9499,43.8682,43.9499,3400.0
2011-12-01 14:10:00,53.81,53.81,53.69,53.73,2900.0,43.9581,43.9581,43.8601,43.8928,2900.0
2011-12-01 14:15:00,53.72,53.83,53.68,53.74,6400.0,43.8846,43.9744,43.8519,43.9009,6400.0
2011-12-01 14:20:00,53.75,53.84,53.73,53.84,2000.0,43.9091,43.9826,43.8928,43.9826,2000.0
2011-12-01 14:25:00,53.85,53.86,53.81,53.82,2300.0,43.9908,43.999,43.9581,43.9663,2300.0
2011-12-01 14:30:00,53.83,53.85,53.71,53.77,6800.0,43.9744,43.9908,43.8764,43.9254,6800.0
2011-12-01 14:35:00,53.77,53.9,53.77,53.9,3400.0,43.9254,44.0316,43.9254,44.0316,3400.0
2011-12-01 14:40:00,53.9,53.91,53.68,53.71,4900.0,44.0316,44.0398,43.8519,43.8764,4900.0
2011-12-01 14:45:00,53.7,53.88,53.69,53.83,3900.0,43.8682,44.0153,43.8601,43.9744,3900.0
2011-12-01 14:50:00,53.85,53.95,53.82,53.95,4800.0,43.9908,44.0725,43.9663,44.0725,4800.0
2011-12-01 14:55:00,53.94,54.02,53.9,53.97,7800.0,44.0643,44.1297,44.0316,44.0888,7800.0
2011-12-01 15:00:00,53.91,53.91,53.87,53.89,3200.0,44.0398,44.0398,44.0071,44.0235,3200.0
2011-12-01 15:05:00,53.9,53.91,53.77,53.77,5700.0,44.0316,44.0398,43.9254,43.9254,5700.0
2011-12-01 15:10:00,53.8,53.93,53.8,53.93,3500.0,43.9499,44.0561,43.9499,44.0561,3500.0
2011-12-01 15:15:00,53.95,53.96,53.86,53.87,6300.0,44.0725,44.0806,43.999,44.0071,6300.0
2011-12-01 15:20:00,53.84,53.92,53.75,53.82,8400.0,43.9826,44.048,43.9091,43.9663,8400.0
2011-12-01 15:25:00,53.8,53.91,53.8,53.91,5800.0,43.9499,44.0398,43.9499,44.0398,5800.0
2011-12-01 15:30:00,53.88,53.88,53.72,53.76,7300.0,44.0153,44.0153,43.8846,43.9173,7300.0
2011-12-01 15:35:00,53.73,53.79,53.68,53.68,7300.0,43.8928,43.9418,43.8519,43.8519,7300.0
2011-12-01 15:40:00,53.68,53.73,53.67,53.69,8200.0,43.8519,43.8928,43.8437,43.8601,8200.0
2011-12-01 15:45:00,53.67,53.67,53.51,53.57,18100.0,43.8437,43.8437,43.713,43.762,18100.0
2011-12-01 15:50:00,53.57,53.62,53.5,53.57,17800.0,43.762,43.8029,43.7049,43.762,17800.0
2011-12-01 15:55:00,53.56,53.58,53.42,53.48,29800.0,43.7539,43.7702,43.6395,43.6885,29800.0
2011-12-02 09:30:00,54.34,54.34,53.89,54.24,7600.0,44.3911,44.3911,44.0235,44.3094,7600.0
2011-12-02 09:35:00,54.39,54.5,54.2,54.32,3700.0,44.4319,44.5218,44.2767,44.3747,3700.0
2011-12-02 09:40:00,54.22,54.26,53.83,53.91,2300.0,44.293,44.3257,43.9744,44.0398,2300.0
2011-12-02 09:45:00,53.85,53.99,53.77,53.88,4800.0,43.9908,44.1052,43.9254,44.0153,4800.0
2011-12-02 09:50:00,53.95,53.97,53.67,53.77,16900.0,44.0725,44.0888,43.8437,43.9254,16900.0
2011-12-02 09:55:00,53.86,54.13,53.8,54.05,5500.0,43.999,44.2195,43.9499,44.1542,5500.0
2011-12-02 10:00:00,54.05,54.35,54.05,54.31,4300.0,44.1542,44.3992,44.1542,44.3666,4300.0
2011-12-02 10:05:00,54.35,54.45,54.32,54.32,7800.0,44.3992,44.4809,44.3747,44.3747,7800.0
2011-12-02 10:10:00,54.32,54.51,54.27,54.47,10600.0,44.3747,44.5299,44.3339,44.4973,10600.0
2011-12-02 10:15:00,54.47,54.69,54.46,54.68,15900.0,44.4973,44.677,44.4891,44.6688,15900.0
2011-12-02 10:20:00,54.67,54.76,54.64,54.64,4000.0,44.6607,44.7342,44.6361,44.6361,4000.0
2011-12-02 10:25:00,54.67,54.73,54.6,54.61,11200.0,44.6607,44.7097,44.6035,44.6116,11200.0
2011-12-02 10:30:00,54.62,54.69,54.55,54.55,3000.0,44.6198,44.677,44.5626,44.5626,3000.0
2011-12-02 10:35:00,54.57,54.57,54.4,54.52,10500.0,44.579,44.579,44.4401,44.5381,10500.0
2011-12-02 10:40:00,54.52,54.53,54.37,54.38,4600.0,44.5381,44.5463,44.4156,44.4237,4600.0
2011-12-02 10:45:00,54.33,54.38,54.25,54.29,4400.0,44.3829,44.4237,44.3175,44.3502,4400.0
2011-12-02 10:50:00,54.3,54.33,54.19,54.33,1100.0,44.3584,44.3829,44.2685,44.3829,1100.0
2011-12-02 10:55:00,54.35,54.36,54.16,54.16,1900.0,44.3992,44.4074,44.244,44.244,1900.0
2011-12-02 11:00:00,54.2,54.2,53.79,53.79,4100.0,44.2767,44.2767,43.9418,43.9418,4100.0
2011-12-02 11:05:00,53.79,53.8,53.6,53.6,6000.0,43.9418,43.9499,43.7866,43.7866,6000.0
2011-12-02 11:10:00,53.6,53.64,53.48,53.52,5400.0,43.7866,43.8192,43.6885,43.7212,5400.0
2011-12-02 11:15:00,53.47,53.82,53.47,53.77,7700.0,43.6804,43.9663,43.6804,43.9254,7700.0
2011-12-02 11:20:00,53.81,53.87,53.77,53.79,10800.0,43.9581,44.0071,43.9254,43.9418,10800.0
2011-12-02 11:25:00,53.77,53.83,53.68,53.83,7400.0,43.9254,43.9744,43.8519,43.9744,7400.0
2011-12-02 11:30:00,53.81,53.88,53.68,53.73,5400.0,43.9581,44.0153,43.8519,43.8928,5400.0
2011-12-02 11:35:00,53.7,53.73,53.62,53.65,1700.0,43.8682,43.8928,43.8029,43.8274,1700.0
2011-12-02 11:40:00,53.67,53.67,53.41,53.41,6600.0,43.8437,43.8437,43.6313,43.6313,6600.0
2011-12-02 11:45:00,53.4,53.47,53.2,53.2,3800.0,43.6232,43.6804,43.4598,43.4598,3800.0
2011-12-02 11:50:00,53.19,53.44,53.15,53.44,2500.0,43.4516,43.6558,43.4189,43.6558,2500.0
2011-12-02 11:55:00,53.45,53.46,53.38,53.41,8600.0,43.664,43.6722,43.6068,43.6313,8600.0
2011-12-02 12:00:00,53.44,53.46,53.28,53.38,9000.0,43.6558,43.6722,43.5251,43.6068,9000.0
2011-12-02 12:05:00,53.44,53.6,53.43,53.58,2500.0,43.6558,43.7866,43.6477,43.7702,2500.0
2011-12-02 12:10:00,53.6,53.68,53.6,53.65,1100.0,43.7866,43.8519,43.7866,43.8274,1100.0
2011-12-02 12:15:00,53.61,53.71,53.58,53.71,2500.0,43.7947,43.8764,43.7702,43.8764,2500.0
2011-12-02 12:20:00,53.73,53.91,53.72,53.9,3300.0,43.8928,44.0398,43.8846,44.0316,3300.0
2011-12-02 12:25:00,53.89,54.02,53.85,53.98,11200.0,44.0235,44.1297,43.9908,44.097,11200.0
2011-12-02 12:30:00,53.9,53.9,53.77,53.84,3600.0,44.0316,44.0316,43.9254,43.9826,3600.0
2011-12-02 12:35:00,53.85,53.9,53.82,53.87,1900.0,43.9908,44.0316,43.9663,44.0071,1900.0
2011-12-02 12:40:00,53.85,53.89,53.82,53.82,1600.0,43.9908,44.0235,43.9663,43.9663,1600.0
2011-12-02 12:45:00,53.77,53.9,53.73,53.87,1900.0,43.9254,44.0316,43.8928,44.0071,1900.0
2011-12-02 12:50:00,53.87,53.97,53.84,53.96,1600.0,44.0071,44.0888,43.9826,44.0806,1600.0
2011-12-02 12:55:00,53.92,54.0,53.92,53.95,2400.0,44.048,44.1133,44.048,44.0725,2400.0
2011-12-02 13:00:00,53.93,53.97,53.91,53.93,4300.0,44.0561,44.0888,44.0398,44.0561,4300.0
2011-12-02 13:05:00,53.93,53.99,53.87,53.89,3200.0,44.0561,44.1052,44.0071,44.0235,3200.0
2011-12-02 13:10:00,53.92,53.92,53.81,53.81,2300.0,44.048,44.048,43.9581,43.9581,2300.0
2011-12-02 13:15:00,53.8,53.8,53.74,53.78,600.0,43.9499,43.9499,43.9009,43.9336,600.0
2011-12-02 13:20:00,53.83,53.91,53.82,53.91,3400.0,43.9744,44.0398,43.9663,44.0398,3400.0
2011-12-02 13:25:00,53.87,53.88,53.77,53.77,1300.0,44.0071,44.0153,43.9254,43.9254,1300.0
2011-12-02 13:30:00,53.75,53.75,53.66,53.69,1500.0,43.9091,43.9091,43.8356,43.8601,1500.0
2011-12-02 13:35:00,53.68,53.7,53.64,53.66,1400.0,43.8519,43.8682,43.8192,43.8356,1400.0
2011-12-02 13:40:00,53.66,53.69,53.63,53.67,1500.0,43.8356,43.8601,43.8111,43.8437,1500.0
2011-12-02 13:45:00,53.67,53.77,53.67,53.71,1500.0,43.8437,43.9254,43.8437,43.8764,1500.0
2011-12-02 13:50:00,53.73,53.73,53.58,53.64,3000.0,43.8928,43.8928,43.7702,43.8192,3000.0
2011-12-02 13:55:00,53.67,53.8,53.67,53.8,2000.0,43.8437,43.9499,43.8437,43.9499,2000.0
2011-12-02 14:00:00,53.82,53.82,53.64,53.64,1300.0,43.9663,43.9663,43.8192,43.8192,1300.0
2011-12-02 14:05:00,53.63,53.63,53.52,53.58,3100.0,43.8111,43.8111,43.7212,43.7702,3100.0
2011-12-02 14:10:00,53.57,53.58,53.5,53.51,3900.0,43.762,43.7702,43.7049,43.713,3900.0
2011-12-02 14:15:00,53.49,53.62,53.46,53.62,2400.0,43.6967,43.8029,43.6722,43.8029,2400.0
2011-12-02 14:20:00,53.6,53.61,53.55,53.61,4500.0,43.7866,43.7947,43.7457,43.7947,4500.0
2011-12-02 14:25:00,53.64,53.64,53.58,53.59,1500.0,43.8192,43.8192,43.7702,43.7784,1500.0
2011-12-02 14:30:00,53.56,53.59,53.49,53.5,5300.0,43.7539,43.7784,43.6967,43.7049,5300.0
2011-12-02 14:35:00,53.47,53.47,53.36,53.37,6700.0,43.6804,43.6804,43.5905,43.5987,6700.0
2011-12-02 14:40:00,53.36,53.63,53.36,53.63,8600.0,43.5905,43.8111,43.5905,43.8111,8600.0
2011-12-02 14:45:00,53.6,53.62,53.47,53.51,4700.0,43.7866,43.8029,43.6804,43.713,4700.0
2011-12-02 14:50:00,53.48,53.51,53.4,53.46,5700.0,43.6885,43.713,43.6232,43.6722,5700.0
2011-12-02 14:55:00,53.45,53.45,53.28,53.29,7400.0,43.664,43.664,43.5251,43.5333,7400.0
2011-12-02 15:00:00,53.32,53.55,53.32,53.55,9600.0,43.5578,43.7457,43.5578,43.7457,9600.0
2011-12-02 15:05:00,53.53,53.6,53.5,53.56,8000.0,43.7294,43.7866,43.7049,43.7539,8000.0
2011-12-02 15:10:00,53.53,53.6,53.53,53.55,2600.0,43.7294,43.7866,43.7294,43.7457,2600.0
2011-12-02 15:15:00,53.56,53.59,53.37,53.38,3900.0,43.7539,43.7784,43.5987,43.6068,3900.0
2011-12-02 15:20:00,53.4,53.42,53.33,53.34,3400.0,43.6232,43.6395,43.566,43.5742,3400.0
2011-12-02 15:25:00,53.33,53.39,53.28,53.34,6900.0,43.566,43.615,43.5251,43.5742,6900.0
2011-12-02 15:30:00,53.34,53.36,53.27,53.29,6900.0,43.5742,43.5905,43.517,43.5333,6900.0
2011-12-02 15:35:00,53.28,53.46,53.25,53.41,6100.0,43.5251,43.6722,43.5006,43.6313,6100.0
2011-12-02 15:40:00,53.41,53.42,53.24,53.26,6200.0,43.6313,43.6395,43.4925,43.5088,6200.0
2011-12-02 15:45:00,53.2,53.29,53.14,53.2,13600.0,43.4598,43.5333,43.4108,43.4598,13600.0
2011-12-02 15:50:00,53.2,53.3,53.1,53.25,18000.0,43.4598,43.5415,43.3781,43.5006,18000.0
2011-12-02 15:55:00,53.22,53.36,53.17,53.3,18600.0,43.4761,43.5905,43.4353,43.5415,18600.0
2011-12-05 09:30:00,54.45,54.48,54.22,54.22,13100.0,44.4809,44.5054,44.293,44.293,13100.0
2011-12-05 09:35:00,54.29,54.46,54.1,54.28,11700.0,44.3502,44.4891,44.195,44.3421,11700.0
2011-12-05 09:40:00,54.28,54.28,54.15,54.22,4400.0,44.3421,44.3421,44.2359,44.293,4400.0
2011-12-05 09:45:00,54.22,54.41,54.22,54.36,3800.0,44.293,44.4483,44.293,44.4074,3800.0
2011-12-05 09:50:00,54.35,54.54,54.35,54.54,3100.0,44.3992,44.5545,44.3992,44.5545,3100.0
2011-12-05 09:55:00,54.54,54.65,54.54,54.61,7500.0,44.5545,44.6443,44.5545,44.6116,7500.0
2011-12-05 10:00:00,54.56,54.58,54.39,54.58,8400.0,44.5708,44.5871,44.4319,44.5871,8400.0
2011-12-05 10:05:00,54.61,54.82,54.57,54.82,4700.0,44.6116,44.7832,44.579,44.7832,4700.0
2011-12-05 10:10:00,54.88,54.88,54.65,54.65,41000.0,44.8322,44.8322,44.6443,44.6443,41000.0
2011-12-05 10:15:00,54.65,54.74,54.6,54.72,14200.0,44.6443,44.7178,44.6035,44.7015,14200.0
2011-12-05 10:20:00,54.69,54.74,54.68,54.68,4200.0,44.677,44.7178,44.6688,44.6688,4200.0
2011-12-05 10:25:00,54.7,54.78,54.68,54.75,18000.0,44.6852,44.7505,44.6688,44.726,18000.0
2011-12-05 10:30:00,54.71,54.75,54.71,54.71,4000.0,44.6933,44.726,44.6933,44.6933,4000.0
2011-12-05 10:35:00,54.72,54.8,54.66,54.66,15700.0,44.7015,44.7669,44.6525,44.6525,15700.0
2011-12-05 10:40:00,54.67,54.67,54.48,54.48,3200.0,44.6607,44.6607,44.5054,44.5054,3200.0
2011-12-05 10:45:00,54.5,54.53,54.49,54.49,1100.0,44.5218,44.5463,44.5136,44.5136,1100.0
2011-12-05 10:50:00,54.49,54.52,54.49,54.49,500.0,44.5136,44.5381,44.5136,44.5136,500.0
2011-12-05 10:55:00,54.47,54.5,54.46,54.46,1700.0,44.4973,44.5218,44.4891,44.4891,1700.0
2011-12-05 11:00:00,54.51,54.51,54.51,54.51,100.0,44.5299,44.5299,44.5299,44.5299,100.0
2011-12-05 11:05:00,54.53,54.55,54.5,54.51,2800.0,44.5463,44.5626,44.5218,44.5299,2800.0
2011-12-05 11:10:00,54.5,54.53,54.5,54.52,700.0,44.5218,44.5463,44.5218,44.5381,700.0
2011-12-05 11:15:00,54.54,54.55,54.51,54.54,6000.0,44.5545,44.5626,44.5299,44.5545,6000.0
2011-12-05 11:20:00,54.52,54.52,54.45,54.45,2000.0,44.5381,44.5381,44.4809,44.4809,2000.0
2011-12-05 11:25:00,54.45,54.46,54.45,54.46,2300.0,44.4809,44.4891,44.4809,44.4891,2300.0
2011-12-05 11:30:00,54.48,54.54,54.48,54.49,1900.0,44.5054,44.5545,44.5054,44.5136,1900.0
2011-12-05 11:35:00,54.49,54.52,54.47,54.48,1200.0,44.5136,44.5381,44.4973,44.5054,1200.0
2011-12-05 11:40:00,54.53,54.54,54.5,54.54,600.0,44.5463,44.5545,44.5218,44.5545,600.0
2011-12-05 11:45:00,54.53,54.53,54.51,54.51,2200.0,44.5463,44.5463,44.5299,44.5299,2200.0
2011-12-05 11:50:00,54.49,54.51,54.45,54.51,1200.0,44.5136,44.5299,44.4809,44.5299,1200.0
2011-12-05 11:55:00,54.49,54.5,54.48,54.5,2700.0,44.5136,44.5218,44.5054,44.5218,2700.0
2011-12-05 12:00:00,54.49,54.53,54.49,54.52,2100.0,44.5136,44.5463,44.5136,44.5381,2100.0
2011-12-05 12:05:00,54.54,54.58,54.54,54.54,14400.0,44.5545,44.5871,44.5545,44.5545,14400.0
2011-12-05 12:10:00,54.54,54.54,54.54,54.54,600.0,44.5545,44.5545,44.5545,44.5545,600.0
2011-12-05 12:15:00,54.56,54.56,54.56,54.56,800.0,44.5708,44.5708,44.5708,44.5708,800.0
2011-12-05 12:20:00,54.56,54.61,54.56,54.6,2600.0,44.5708,44.6116,44.5708,44.6035,2600.0
2011-12-05 12:25:00,54.6,54.61,54.58,54.59,6100.0,44.6035,44.6116,44.5871,44.5953,6100.0
2011-12-05 12:30:00,54.54,54.68,54.54,54.68,2700.0,44.5545,44.6688,44.5545,44.6688,2700.0
2011-12-05 12:35:00,54.64,54.73,54.64,54.71,42500.0,44.6361,44.7097,44.6361,44.6933,42500.0
2011-12-05 12:40:00,54.73,54.75,54.7,54.75,5100.0,44.7097,44.726,44.6852,44.726,5100.0
2011-12-05 12:45:00,54.75,54.75,54.72,54.72,4200.0,44.726,44.726,44.7015,44.7015,4200.0
2011-12-05 12:50:00,54.71,54.72,54.67,54.67,1700.0,44.6933,44.7015,44.6607,44.6607,1700.0
2011-12-05 12:55:00,54.72,54.72,54.68,54.71,700.0,44.7015,44.7015,44.6688,44.6933,700.0
2011-12-05 13:00:00,54.7,54.7,54.66,54.7,800.0,44.6852,44.6852,44.6525,44.6852,800.0
2011-12-05 13:05:00,54.72,54.72,54.63,54.63,7200.0,44.7015,44.7015,44.628,44.628,7200.0
2011-12-05 13:10:00,54.61,54.64,54.61,54.64,1700.0,44.6116,44.6361,44.6116,44.6361,1700.0
2011-12-05 13:15:00,54.62,54.64,54.61,54.62,1400.0,44.6198,44.6361,44.6116,44.6198,1400.0
2011-12-05 13:20:00,54.6,54.65,54.54,54.58,9500.0,44.6035,44.6443,44.5545,44.5871,9500.0
2011-12-05 13:25:00,54.6,54.67,54.6,54.67,1200.0,44.6035,44.6607,44.6035,44.6607,1200.0
2011-12-05 13:30:00,54.67,54.7,54.63,54.7,1700.0,44.6607,44.6852,44.628,44.6852,1700.0
2011-12-05 13:35:00,54.67,54.75,54.65,54.67,11400.0,44.6607,44.726,44.6443,44.6607,11400.0
2011-12-05 13:40:00,54.69,54.71,54.44,54.51,6800.0,44.677,44.6933,44.4728,44.5299,6800.0
2011-12-05 13:45:00,54.52,54.65,54.27,54.27,7200.0,44.5381,44.6443,44.3339,44.3339,7200.0
2011-12-05 13:50:00,54.31,54.48,54.17,54.28,6900.0,44.3666,44.5054,44.2522,44.3421,6900.0
2011-12-05 13:55:00,54.31,54.52,54.31,54.38,5400.0,44.3666,44.5381,44.3666,44.4237,5400.0
2011-12-05 14:00:00,54.34,54.48,54.29,54.37,12200.0,44.3911,44.5054,44.3502,44.4156,12200.0
2011-12-05 14:05:00,54.39,54.39,54.02,54.11,11900.0,44.4319,44.4319,44.1297,44.2032,11900.0
2011-12-05 14:10:00,54.14,54.2,54.08,54.16,17500.0,44.2277,44.2767,44.1787,44.244,17500.0
2011-12-05 14:15:00,54.14,54.2,53.98,54.15,7800.0,44.2277,44.2767,44.097,44.2359,7800.0
2011-12-05 14:20:00,54.18,54.22,54.16,54.2,3700.0,44.2604,44.293,44.244,44.2767,3700.0
2011-12-05 14:25:00,54.12,54.2,54.1,54.17,4000.0,44.2113,44.2767,44.195,44.2522,4000.0
2011-12-05 14:30:00,54.15,54.18,54.1,54.13,3400.0,44.2359,44.2604,44.195,44.2195,3400.0
2011-12-05 14:35:00,54.14,54.2,54.14,54.17,4400.0,44.2277,44.2767,44.2277,44.2522,4400.0
2011-12-05 14:40:00,54.17,54.19,54.12,54.14,2200.0,44.2522,44.2685,44.2113,44.2277,2200.0
2011-12-05 14:45:00,54.14,54.2,54.14,54.2,3200.0,44.2277,44.2767,44.2277,44.2767,3200.0
2011-12-05 14:50:00,54.2,54.2,54.16,54.19,6500.0,44.2767,44.2767,44.244,44.2685,6500.0
2011-12-05 14:55:00,54.2,54.47,54.2,54.42,6500.0,44.2767,44.4973,44.2767,44.4564,6500.0
2011-12-05 15:00:00,54.44,54.44,54.3,54.44,4600.0,44.4728,44.4728,44.3584,44.4728,4600.0
2011-12-05 15:05:00,54.45,54.56,54.16,54.32,61000.0,44.4809,44.5708,44.244,44.3747,61000.0
2011-12-05 15:10:00,54.28,54.34,54.1,54.1,6600.0,44.3421,44.3911,44.195,44.195,6600.0
2011-12-05 15:15:00,54.07,54.14,53.87,54.0,26900.0,44.1705,44.2277,44.0071,44.1133,26900.0
2011-12-05 15:20:00,54.04,54.13,53.98,53.99,15500.0,44.146,44.2195,44.097,44.1052,15500.0
2011-12-05 15:25:00,53.99,54.02,53.86,53.9,9800.0,44.1052,44.1297,43.999,44.0316,9800.0
2011-12-05 15:30:00,53.91,53.92,53.73,53.78,43500.0,44.0398,44.048,43.8928,43.9336,43500.0
2011-12-05 15:35:00,53.77,53.77,53.59,53.61,30300.0,43.9254,43.9254,43.7784,43.7947,30300.0
2011-12-05 15:40:00,53.59,53.75,53.48,53.65,56100.0,43.7784,43.9091,43.6885,43.8274,56100.0
2011-12-05 15:45:00,53.63,53.8,53.61,53.66,46900.0,43.8111,43.9499,43.7947,43.8356,46900.0
2011-12-05 15:50:00,53.66,53.83,53.65,53.82,49400.0,43.8356,43.9744,43.8274,43.9663,49400.0
2011-12-05 15:55:00,53.81,53.82,53.66,53.76,64300.0,43.9581,43.9663,43.8356,43.9173,64300.0
2011-12-06 09:30:00,54.35,54.35,53.81,53.89,11200.0,44.3992,44.3992,43.9581,44.0235,11200.0
2011-12-06 09:35:00,53.91,54.29,53.91,54.12,8600.0,44.0398,44.3502,44.0398,44.2113,8600.0
2011-12-06 09:40:00,54.18,54.18,53.93,53.93,2200.0,44.2604,44.2604,44.0561,44.0561,2200.0
2011-12-06 09:45:00,53.88,53.9,53.63,53.65,5100.0,44.0153,44.0316,43.8111,43.8274,5100.0
2011-12-06 09:50:00,53.69,53.7,53.32,53.32,3100.0,43.8601,43.8682,43.5578,43.5578,3100.0
2011-12-06 09:55:00,53.39,53.58,53.35,53.45,5500.0,43.615,43.7702,43.5823,43.664,5500.0
2011-12-06 10:00:00,53.5,53.66,53.5,53.52,5000.0,43.7049,43.8356,43.7049,43.7212,5000.0
2011-12-06 10:05:00,53.57,53.57,53.49,53.56,1900.0,43.762,43.762,43.6967,43.7539,1900.0
2011-12-06 10:10:00,53.55,53.57,53.43,53.57,5200.0,43.7457,43.762,43.6477,43.762,5200.0
2011-12-06 10:15:00,53.59,53.66,53.59,53.59,2300.0,43.7784,43.8356,43.7784,43.7784,2300.0
2011-12-06 10:20:00,53.64,53.71,53.54,53.71,5100.0,43.8192,43.8764,43.7375,43.8764,5100.0
2011-12-06 10:25:00,53.79,53.79,53.69,53.69,2900.0,43.9418,43.9418,43.8601,43.8601,2900.0
2011-12-06 10:30:00,53.76,53.95,53.75,53.75,4400.0,43.9173,44.0725,43.9091,43.9091,4400.0
2011-12-06 10:35:00,53.74,53.75,53.64,53.66,3800.0,43.9009,43.9091,43.8192,43.8356,3800.0
2011-12-06 10:40:00,53.65,53.65,53.51,53.56,2700.0,43.8274,43.8274,43.713,43.7539,2700.0
2011-12-06 10:45:00,53.51,53.56,53.44,53.5,2400.0,43.713,43.7539,43.6558,43.7049,2400.0
2011-12-06 10:50:00,53.49,53.5,53.36,53.39,7000.0,43.6967,43.7049,43.5905,43.615,7000.0
2011-12-06 10:55:00,53.33,53.33,53.25,53.26,2700.0,43.566,43.566,43.5006,43.5088,2700.0
2011-12-06 11:00:00,53.23,53.35,53.23,53.31,1800.0,43.4843,43.5823,43.4843,43.5496,1800.0
2011-12-06 11:05:00,53.38,53.38,53.31,53.31,2100.0,43.6068,43.6068,43.5496,43.5496,2100.0
2011-12-06 11:10:00,53.22,53.32,53.2,53.32,3700.0,43.4761,43.5578,43.4598,43.5578,3700.0
2011-12-06 11:15:00,53.31,53.33,53.17,53.17,6900.0,43.5496,43.566,43.4353,43.4353,6900.0
2011-12-06 11:20:00,53.21,53.32,53.21,53.31,3500.0,43.468,43.5578,43.468,43.5496,3500.0
2011-12-06 11:25:00,53.31,53.35,53.21,53.22,2700.0,43.5496,43.5823,43.468,43.4761,2700.0
2011-12-06 11:30:00,53.22,53.31,53.15,53.17,6600.0,43.4761,43.5496,43.4189,43.4353,6600.0
2011-12-06 11:35:00,53.12,53.13,53.0,53.09,3100.0,43.3944,43.4026,43.2964,43.3699,3100.0
2011-12-06 11:40:00,53.09,53.17,53.08,53.14,11600.0,43.3699,43.4353,43.3618,43.4108,11600.0
2011-12-06 11:45:00,53.15,53.16,53.1,53.14,3700.0,43.4189,43.4271,43.3781,43.4108,3700.0
2011-12-06 11:50:00,53.06,53.23,53.06,53.23,1000.0,43.3454,43.4843,43.3454,43.4843,1000.0
2011-12-06 11:55:00,53.35,53.39,53.34,53.35,2000.0,43.5823,43.615,43.5742,43.5823,2000.0
2011-12-06 12:00:00,53.32,53.36,53.22,53.24,3500.0,43.5578,43.5905,43.4761,43.4925,3500.0
2011-12-06 12:05:00,53.23,53.26,53.19,53.26,1200.0,43.4843,43.5088,43.4516,43.5088,1200.0
2011-12-06 12:10:00,53.29,53.43,53.29,53.42,1500.0,43.5333,43.6477,43.5333,43.6395,1500.0
2011-12-06 12:15:00,53.47,53.47,53.42,53.44,1900.0,43.6804,43.6804,43.6395,43.6558,1900.0
2011-12-06 12:20:00,53.42,53.46,53.39,53.42,5400.0,43.6395,43.6722,43.615,43.6395,5400.0
2011-12-06 12:25:00,53.43,53.52,53.41,53.52,4300.0,43.6477,43.7212,43.6313,43.7212,4300.0
2011-12-06 12:30:00,53.51,53.54,53.48,53.53,1000.0,43.713,43.7375,43.6885,43.7294,1000.0
2011-12-06 12:35:00,53.5,53.59,53.5,53.58,600.0,43.7049,43.7784,43.7049,43.7702,600.0
2011-12-06 12:40:00,53.56,53.6,53.52,53.54,800.0,43.7539,43.7866,43.7212,43.7375,800.0
2011-12-06 12:45:00,53.53,53.56,53.44,53.49,1100.0,43.7294,43.7539,43.6558,43.6967,1100.0
2011-12-06 12:50:00,53.46,53.5,53.4,53.43,2600.0,43.6722,43.7049,43.6232,43.6477,2600.0
2011-12-06 12:55:00,53.41,53.48,53.41,53.48,600.0,43.6313,43.6885,43.6313,43.6885,600.0
2011-12-06 13:00:00,53.47,53.49,53.45,53.46,1700.0,43.6804,43.6967,43.664,43.6722,1700.0
2011-12-06 13:05:00,53.46,53.52,53.45,53.47,2300.0,43.6722,43.7212,43.664,43.6804,2300.0
2011-12-06 13:10:00,53.48,53.51,53.37,53.44,2600.0,43.6885,43.713,43.5987,43.6558,2600.0
2011-12-06 13:15:00,53.51,53.69,53.51,53.6,3100.0,43.713,43.8601,43.713,43.7866,3100.0
2011-12-06 13:20:00,53.59,53.7,53.59,53.7,1700.0,43.7784,43.8682,43.7784,43.8682,1700.0
2011-12-06 13:25:00,53.74,53.84,53.73,53.78,2600.0,43.9009,43.9826,43.8928,43.9336,2600.0
2011-12-06 13:30:00,53.75,53.88,53.73,53.86,21700.0,43.9091,44.0153,43.8928,43.999,21700.0
2011-12-06 13:35:00,53.81,53.86,53.77,53.81,23800.0,43.9581,43.999,43.9254,43.9581,23800.0
2011-12-06 13:40:00,53.81,53.81,53.75,53.81,4000.0,43.9581,43.9581,43.9091,43.9581,4000.0
2011-12-06 13:45:00,53.8,53.8,53.72,53.72,4400.0,43.9499,43.9499,43.8846,43.8846,4400.0
2011-12-06 13:50:00,53.67,53.78,53.67,53.72,6100.0,43.8437,43.9336,43.8437,43.8846,6100.0
2011-12-06 13:55:00,53.72,53.75,53.71,53.75,2000.0,43.8846,43.9091,43.8764,43.9091,2000.0
2011-12-06 14:00:00,53.69,53.69,53.54,53.58,1200.0,43.8601,43.8601,43.7375,43.7702,1200.0
2011-12-06 14:05:00,53.61,53.61,53.57,53.57,3700.0,43.7947,43.7947,43.762,43.762,3700.0
2011-12-06 14:10:00,53.56,53.57,53.52,53.56,3700.0,43.7539,43.762,43.7212,43.7539,3700.0
2011-12-06 14:15:00,53.58,53.76,53.58,53.7,2500.0,43.7702,43.9173,43.7702,43.8682,2500.0
2011-12-06 14:20:00,53.68,53.69,53.55,53.56,3800.0,43.8519,43.8601,43.7457,43.7539,3800.0
2011-12-06 14:25:00,53.61,53.63,53.59,53.63,1800.0,43.7947,43.8111,43.7784,43.8111,1800.0
2011-12-06 14:30:00,53.67,53.82,53.65,53.79,7000.0,43.8437,43.9663,43.8274,43.9418,7000.0
2011-12-06 14:35:00,53.79,53.9,53.69,53.84,6800.0,43.9418,44.0316,43.8601,43.9826,6800.0
2011-12-06 14:40:00,53.84,53.99,53.82,53.98,4300.0,43.9826,44.1052,43.9663,44.097,4300.0
2011-12-06 14:45:00,53.96,53.99,53.94,53.94,4300.0,44.0806,44.1052,44.0643,44.0643,4300.0
2011-12-06 14:50:00,53.93,54.0,53.92,54.0,5400.0,44.0561,44.1133,44.048,44.1133,5400.0
2011-12-06 14:55:00,53.99,54.0,53.95,53.99,5900.0,44.1052,44.1133,44.0725,44.1052,5900.0
2011-12-06 15:00:00,53.97,54.12,53.97,54.07,8800.0,44.0888,44.2113,44.0888,44.1705,8800.0
2011-12-06 15:05:00,54.06,54.11,54.0,54.09,4800.0,44.1623,44.2032,44.1133,44.1868,4800.0
2011-12-06 15:10:00,54.08,54.22,54.06,54.17,6300.0,44.1787,44.293,44.1623,44.2522,6300.0
2011-12-06 15:15:00,54.17,54.24,54.16,54.2,7500.0,44.2522,44.3094,44.244,44.2767,7500.0
2011-12-06 15:20:00,54.22,54.24,54.1,54.11,7200.0,44.293,44.3094,44.195,44.2032,7200.0
2011-12-06 15:25:00,54.09,54.11,53.89,53.89,8000.0,44.1868,44.2032,44.0235,44.0235,8000.0
2011-12-06 15:30:00,53.9,53.99,53.9,53.95,8300.0,44.0316,44.1052,44.0316,44.0725,8300.0
2011-12-06 15:35:00,53.95,54.08,53.95,54.03,8800.0,44.0725,44.1787,44.0725,44.1378,8800.0
2011-12-06 15:40:00,54.03,54.07,53.92,53.99,12600.0,44.1378,44.1705,44.048,44.1052,12600.0
2011-12-06 15:45:00,53.94,53.98,53.88,53.91,13100.0,44.0643,44.097,44.0153,44.0398,13100.0
2011-12-06 15:50:00,53.91,53.91,53.79,53.86,9600.0,44.0398,44.0398,43.9418,43.999,9600.0
2011-12-06 15:55:00,53.84,53.84,53.71,53.77,17300.0,43.9826,43.9826,43.8764,43.9254,17300.0
2011-12-07 09:30:00,53.32,53.44,53.17,53.17,5300.0,43.5578,43.6558,43.4353,43.4353,5300.0
2011-12-07 09:35:00,53.26,53.26,53.07,53.22,10500.0,43.5088,43.5088,43.3536,43.4761,10500.0
2011-12-07 09:40:00,53.15,53.24,53.08,53.2,2300.0,43.4189,43.4925,43.3618,43.4598,2300.0
2011-12-07 09:45:00,53.22,53.22,53.13,53.22,1700.0,43.4761,43.4761,43.4026,43.4761,1700.0
2011-12-07 09:50:00,53.25,53.32,53.19,53.24,5800.0,43.5006,43.5578,43.4516,43.4925,5800.0
2011-12-07 09:55:00,53.23,53.33,53.17,53.28,5400.0,43.4843,43.566,43.4353,43.5251,5400.0
2011-12-07 10:00:00,53.33,53.35,53.24,53.35,5500.0,43.566,43.5823,43.4925,43.5823,5500.0
2011-12-07 10:05:00,53.31,53.36,53.2,53.27,8100.0,43.5496,43.5905,43.4598,43.517,8100.0
2011-12-07 10:10:00,53.27,53.53,53.27,53.53,12700.0,43.517,43.7294,43.517,43.7294,12700.0
2011-12-07 10:15:00,53.54,53.6,53.53,53.59,9700.0,43.7375,43.7866,43.7294,43.7784,9700.0
2011-12-07 10:20:00,53.6,53.6,53.35,53.35,6400.0,43.7866,43.7866,43.5823,43.5823,6400.0
2011-12-07 10:25:00,53.26,53.31,53.2,53.31,3100.0,43.5088,43.5496,43.4598,43.5496,3100.0
2011-12-07 10:30:00,53.27,53.41,53.21,53.41,12300.0,43.517,43.6313,43.468,43.6313,12300.0
2011-12-07 10:35:00,53.41,53.41,53.29,53.36,9700.0,43.6313,43.6313,43.5333,43.5905,9700.0
2011-12-07 10:40:00,53.32,53.5,53.29,53.48,4400.0,43.5578,43.7049,43.5333,43.6885,4400.0
2011-12-07 10:45:00,53.39,53.54,53.39,53.51,2500.0,43.615,43.7375,43.615,43.713,2500.0
2011-12-07 10:50:00,53.56,53.56,53.56,53.56,100.0,43.7539,43.7539,43.7539,43.7539,100.0
2011-12-07 10:55:00,53.55,53.59,53.48,53.58,15300.0,43.7457,43.7784,43.6885,43.7702,15300.0
2011-12-07 11:00:00,53.58,53.67,53.57,53.58,3100.0,43.7702,43.8437,43.762,43.7702,3100.0
2011-12-07 11:05:00,53.58,53.74,53.58,53.74,2900.0,43.7702,43.9009,43.7702,43.9009,2900.0
2011-12-07 11:10:00,53.78,53.86,53.78,53.85,5700.0,43.9336,43.999,43.9336,43.9908,5700.0
2011-12-07 11:15:00,53.86,53.89,53.83,53.86,6600.0,43.999,44.0235,43.9744,43.999,6600.0
2011-12-07 11:20:00,53.84,54.04,53.83,54.01,6400.0,43.9826,44.146,43.9744,44.1215,6400.0
2011-12-07 11:25:00,54.05,54.08,54.01,54.01,2000.0,44.1542,44.1787,44.1215,44.1215,2000.0
2011-12-07 11:30:00,54.08,54.18,54.08,54.13,14700.0,44.1787,44.2604,44.1787,44.2195,14700.0
2011-12-07 11:35:00,54.14,54.21,54.1,54.1,4100.0,44.2277,44.2849,44.195,44.195,4100.0
2011-12-07 11:40:00,54.07,54.15,54.07,54.14,6800.0,44.1705,44.2359,44.1705,44.2277,6800.0
2011-12-07 11:45:00,54.14,54.21,54.14,54.21,5100.0,44.2277,44.2849,44.2277,44.2849,5100.0
2011-12-07 11:50:00,54.22,54.31,54.19,54.22,4300.0,44.293,44.3666,44.2685,44.293,4300.0
2011-12-07 11:55:00,54.22,54.26,54.22,54.26,2000.0,44.293,44.3257,44.293,44.3257,2000.0
2011-12-07 12:00:00,54.32,54.38,54.3,54.33,5800.0,44.3747,44.4237,44.3584,44.3829,5800.0
2011-12-07 12:05:00,54.34,54.38,54.32,54.35,5700.0,44.3911,44.4237,44.3747,44.3992,5700.0
2011-12-07 12:10:00,54.36,54.37,54.26,54.3,9500.0,44.4074,44.4156,44.3257,44.3584,9500.0
2011-12-07 12:15:00,54.3,54.45,54.28,54.42,3600.0,44.3584,44.4809,44.3421,44.4564,3600.0
2011-12-07 12:20:00,54.38,54.46,54.38,54.39,2700.0,44.4237,44.4891,44.4237,44.4319,2700.0
2011-12-07 12:25:00,54.42,54.7,54.42,54.65,11100.0,44.4564,44.6852,44.4564,44.6443,11100.0
2011-12-07 12:30:00,54.62,54.63,54.57,54.58,3900.0,44.6198,44.628,44.579,44.5871,3900.0
2011-12-07 12:35:00,54.6,54.62,54.47,54.47,7900.0,44.6035,44.6198,44.4973,44.4973,7900.0
2011-12-07 12:40:00,54.48,54.52,54.45,54.52,2100.0,44.5054,44.5381,44.4809,44.5381,2100.0
2011-12-07 12:45:00,54.49,54.56,54.46,54.56,6400.0,44.5136,44.5708,44.4891,44.5708,6400.0
2011-12-07 12:50:00,54.55,54.65,54.5,54.51,6100.0,44.5626,44.6443,44.5218,44.5299,6100.0
2011-12-07 12:55:00,54.51,54.59,54.51,54.53,5500.0,44.5299,44.5953,44.5299,44.5463,5500.0
2011-12-07 13:00:00,54.52,54.54,54.45,54.52,12200.0,44.5381,44.5545,44.4809,44.5381,12200.0
2011-12-07 13:05:00,54.52,54.57,54.5,54.52,5700.0,44.5381,44.579,44.5218,44.5381,5700.0
2011-12-07 13:10:00,54.52,54.54,54.47,54.54,13700.0,44.5381,44.5545,44.4973,44.5545,13700.0
2011-12-07 13:15:00,54.56,54.59,54.53,54.55,4400.0,44.5708,44.5953,44.5463,44.5626,4400.0
2011-12-07 13:20:00,54.55,54.59,54.53,54.57,3500.0,44.5626,44.5953,44.5463,44.579,3500.0
2011-12-07 13:25:00,54.57,54.6,54.51,54.51,1300.0,44.579,44.6035,44.5299,44.5299,1300.0
2011-12-07 13:30:00,54.5,54.56,54.5,54.54,15200.0,44.5218,44.5708,44.5218,44.5545,15200.0
2011-12-07 13:35:00,54.53,54.6,54.47,54.57,18700.0,44.5463,44.6035,44.4973,44.579,18700.0
2011-12-07 13:40:00,54.57,54.57,54.49,54.51,3500.0,44.579,44.579,44.5136,44.5299,3500.0
2011-12-07 13:45:00,54.51,54.52,54.39,54.4,6200.0,44.5299,44.5381,44.4319,44.4401,6200.0
2011-12-07 13:50:00,54.33,54.34,54.27,54.33,1700.0,44.3829,44.3911,44.3339,44.3829,1700.0
2011-12-07 13:55:00,54.3,54.4,54.3,54.39,5300.0,44.3584,44.4401,44.3584,44.4319,5300.0
2011-12-07 14:00:00,54.37,54.4,54.36,54.4,7000.0,44.4156,44.4401,44.4074,44.4401,7000.0
2011-12-07 14:05:00,54.4,54.4,54.34,54.37,27200.0,44.4401,44.4401,44.3911,44.4156,27200.0
2011-12-07 14:10:00,54.35,54.36,54.27,54.31,5200.0,44.3992,44.4074,44.3339,44.3666,5200.0
2011-12-07 14:15:00,54.32,54.36,54.3,54.35,17900.0,44.3747,44.4074,44.3584,44.3992,17900.0
2011-12-07 14:20:00,54.34,54.38,54.32,54.34,7600.0,44.3911,44.4237,44.3747,44.3911,7600.0
2011-12-07 14:25:00,54.34,54.42,54.34,54.42,4700.0,44.3911,44.4564,44.3911,44.4564,4700.0
2011-12-07 14:30:00,54.38,54.47,54.32,54.38,6900.0,44.4237,44.4973,44.3747,44.4237,6900.0
2011-12-07 14:35:00,54.38,54.5,54.38,54.48,16500.0,44.4237,44.5218,44.4237,44.5054,16500.0
2011-12-07 14:40:00,54.47,54.49,54.28,54.35,13900.0,44.4973,44.5136,44.3421,44.3992,13900.0
2011-12-07 14:45:00,54.34,54.44,54.3,54.35,16500.0,44.3911,44.4728,44.3584,44.3992,16500.0
2011-12-07 14:50:00,54.33,54.4,54.29,54.3,9600.0,44.3829,44.4401,44.3502,44.3584,9600.0
2011-12-07 14:55:00,54.28,54.28,54.14,54.14,7100.0,44.3421,44.3421,44.2277,44.2277,7100.0
2011-12-07 15:00:00,54.12,54.24,54.12,54.18,12000.0,44.2113,44.3094,44.2113,44.2604,12000.0
2011-12-07 15:05:00,54.15,54.21,54.12,54.17,9900.0,44.2359,44.2849,44.2113,44.2522,9900.0
2011-12-07 15:10:00,54.17,54.19,54.13,54.16,9000.0,44.2522,44.2685,44.2195,44.244,9000.0
2011-12-07 15:15:00,54.16,54.41,54.16,54.34,8800.0,44.244,44.4483,44.244,44.3911,8800.0
2011-12-07 15:20:00,54.31,54.47,54.31,54.39,5400.0,44.3666,44.4973,44.3666,44.4319,5400.0
2011-12-07 15:25:00,54.41,54.48,54.4,54.42,3000.0,44.4483,44.5054,44.4401,44.4564,3000.0
2011-12-07 15:30:00,54.43,54.53,54.38,54.43,7100.0,44.4646,44.5463,44.4237,44.4646,7100.0
2011-12-07 15:35:00,54.44,54.69,54.4,54.69,8800.0,44.4728,44.677,44.4401,44.677,8800.0
2011-12-07 15:40:00,54.7,54.88,54.7,54.71,11300.0,44.6852,44.8322,44.6852,44.6933,11300.0
2011-12-07 15:45:00,54.73,54.77,54.62,54.74,16100.0,44.7097,44.7423,44.6198,44.7178,16100.0
2011-12-07 15:50:00,54.74,54.77,54.59,54.62,19300.0,44.7178,44.7423,44.5953,44.6198,19300.0
2011-12-07 15:55:00,54.65,54.73,54.54,54.59,26300.0,44.6443,44.7097,44.5545,44.5953,26300.0
2011-12-08 09:30:00,53.85,54.1,53.85,54.1,11900.0,43.9908,44.195,43.9908,44.195,11900.0
2011-12-08 09:35:00,54.11,54.42,54.11,54.35,8900.0,44.2032,44.4564,44.2032,44.3992,8900.0
2011-12-08 09:40:00,54.41,54.43,54.21,54.38,9000.0,44.4483,44.4646,44.2849,44.4237,9000.0
2011-12-08 09:45:00,54.32,54.42,54.28,54.38,2500.0,44.3747,44.4564,44.3421,44.4237,2500.0
2011-12-08 09:50:00,54.39,54.48,54.24,54.27,5700.0,44.4319,44.5054,44.3094,44.3339,5700.0
2011-12-08 09:55:00,54.3,54.36,54.19,54.23,7700.0,44.3584,44.4074,44.2685,44.3012,7700.0
2011-12-08 10:00:00,54.22,54.28,54.2,54.23,18800.0,44.293,44.3421,44.2767,44.3012,18800.0
2011-12-08 10:05:00,54.2,54.29,53.98,53.98,17700.0,44.2767,44.3502,44.097,44.097,17700.0
2011-12-08 10:10:00,54.03,54.11,53.98,53.98,2700.0,44.1378,44.2032,44.097,44.097,2700.0
2011-12-08 10:15:00,54.03,54.05,53.94,54.0,9700.0,44.1378,44.1542,44.0643,44.1133,9700.0
2011-12-08 10:20:00,54.0,54.05,53.97,54.03,8600.0,44.1133,44.1542,44.0888,44.1378,8600.0
2011-12-08 10:25:00,54.0,54.12,53.96,54.0,8700.0,44.1133,44.2113,44.0806,44.1133,8700.0
2011-12-08 10:30:00,54.0,54.32,53.91,54.32,33500.0,44.1133,44.3747,44.0398,44.3747,33500.0
2011-12-08 10:35:00,54.21,54.21,54.14,54.16,1600.0,44.2849,44.2849,44.2277,44.244,1600.0
2011-12-08 10:40:00,54.14,54.22,54.1,54.22,3000.0,44.2277,44.293,44.195,44.293,3000.0
2011-12-08 10:45:00,54.27,54.48,54.26,54.42,2400.0,44.3339,44.5054,44.3257,44.4564,2400.0
2011-12-08 10:50:00,54.42,54.43,54.24,54.24,3900.0,44.4564,44.4646,44.3094,44.3094,3900.0
2011-12-08 10:55:00,54.24,54.27,53.98,53.98,13700.0,44.3094,44.3339,44.097,44.097,13700.0
2011-12-08 11:00:00,54.0,54.09,53.97,54.0,6400.0,44.1133,44.1868,44.0888,44.1133,6400.0
2011-12-08 11:05:00,54.01,54.06,53.98,54.0,22000.0,44.1215,44.1623,44.097,44.1133,22000.0
2011-12-08 11:10:00,54.0,54.03,53.97,54.0,17800.0,44.1133,44.1378,44.0888,44.1133,17800.0
2011-12-08 11:15:00,54.0,54.07,54.0,54.04,9400.0,44.1133,44.1705,44.1133,44.146,9400.0
2011-12-08 11:20:00,54.03,54.12,54.01,54.12,3900.0,44.1378,44.2113,44.1215,44.2113,3900.0
2011-12-08 11:25:00,54.06,54.09,53.99,54.03,5600.0,44.1623,44.1868,44.1052,44.1378,5600.0
2011-12-08 11:30:00,54.05,54.05,54.0,54.03,6400.0,44.1542,44.1542,44.1133,44.1378,6400.0
2011-12-08 11:35:00,54.02,54.03,53.97,54.01,37100.0,44.1297,44.1378,44.0888,44.1215,37100.0
2011-12-08 11:40:00,54.0,54.05,53.99,54.02,10700.0,44.1133,44.1542,44.1052,44.1297,10700.0
2011-12-08 11:45:00,54.05,54.11,54.03,54.03,2500.0,44.1542,44.2032,44.1378,44.1378,2500.0
2011-12-08 11:50:00,54.07,54.25,54.0,54.25,10100.0,44.1705,44.3175,44.1133,44.3175,10100.0
2011-12-08 11:55:00,54.22,54.37,54.21,54.36,8500.0,44.293,44.4156,44.2849,44.4074,8500.0
2011-12-08 12:00:00,54.29,54.29,54.06,54.06,4100.0,44.3502,44.3502,44.1623,44.1623,4100.0
2011-12-08 12:05:00,54.04,54.19,54.03,54.19,1700.0,44.146,44.2685,44.1378,44.2685,1700.0
2011-12-08 12:10:00,54.21,54.29,54.13,54.29,13600.0,44.2849,44.3502,44.2195,44.3502,13600.0
2011-12-08 12:15:00,54.29,54.42,54.28,54.4,3700.0,44.3502,44.4564,44.3421,44.4401,3700.0
2011-12-08 12:20:00,54.43,54.45,54.29,54.33,1900.0,44.4646,44.4809,44.3502,44.3829,1900.0
2011-12-08 12:25:00,54.33,54.34,53.98,53.98,2400.0,44.3829,44.3911,44.097,44.097,2400.0
2011-12-08 12:30:00,54.01,54.05,53.97,54.02,8100.0,44.1215,44.1542,44.0888,44.1297,8100.0
2011-12-08 12:35:00,54.03,54.03,53.86,53.86,16100.0,44.1378,44.1378,43.999,43.999,16100.0
2011-12-08 12:40:00,53.89,53.93,53.85,53.85,1300.0,44.0235,44.0561,43.9908,43.9908,1300.0
2011-12-08 12:45:00,53.87,53.87,53.77,53.8,1500.0,44.0071,44.0071,43.9254,43.9499,1500.0
2011-12-08 12:50:00,53.83,53.92,53.78,53.78,3000.0,43.9744,44.048,43.9336,43.9336,3000.0
2011-12-08 12:55:00,53.81,53.88,53.79,53.84,2600.0,43.9581,44.0153,43.9418,43.9826,2600.0
2011-12-08 13:00:00,53.81,53.81,53.64,53.66,2100.0,43.9581,43.9581,43.8192,43.8356,2100.0
2011-12-08 13:05:00,53.52,53.52,53.43,53.47,3000.0,43.7212,43.7212,43.6477,43.6804,3000.0
2011-12-08 13:10:00,53.44,53.44,53.26,53.39,4500.0,43.6558,43.6558,43.5088,43.615,4500.0
2011-12-08 13:15:00,53.3,53.55,53.3,53.53,8000.0,43.5415,43.7457,43.5415,43.7294,8000.0
2011-12-08 13:20:00,53.6,53.6,53.49,53.57,9300.0,43.7866,43.7866,43.6967,43.762,9300.0
2011-12-08 13:25:00,53.53,53.61,53.53,53.55,2300.0,43.7294,43.7947,43.7294,43.7457,2300.0
2011-12-08 13:30:00,53.54,53.55,53.42,53.42,2300.0,43.7375,43.7457,43.6395,43.6395,2300.0
2011-12-08 13:35:00,53.37,53.47,53.32,53.47,3800.0,43.5987,43.6804,43.5578,43.6804,3800.0
2011-12-08 13:40:00,53.48,53.53,53.45,53.5,2400.0,43.6885,43.7294,43.664,43.7049,2400.0
2011-12-08 13:45:00,53.5,53.52,53.4,53.4,3700.0,43.7049,43.7212,43.6232,43.6232,3700.0
2011-12-08 13:50:00,53.42,53.46,53.4,53.4,1100.0,43.6395,43.6722,43.6232,43.6232,1100.0
2011-12-08 13:55:00,53.4,53.52,53.37,53.52,4800.0,43.6232,43.7212,43.5987,43.7212,4800.0
2011-12-08 14:00:00,53.46,53.46,53.28,53.36,6000.0,43.6722,43.6722,43.5251,43.5905,6000.0
2011-12-08 14:05:00,53.37,53.41,53.27,53.33,5100.0,43.5987,43.6313,43.517,43.566,5100.0
2011-12-08 14:10:00,53.35,53.35,53.29,53.29,2400.0,43.5823,43.5823,43.5333,43.5333,2400.0
2011-12-08 14:15:00,53.31,53.42,53.31,53.4,4600.0,43.5496,43.6395,43.5496,43.6232,4600.0
2011-12-08 14:20:00,53.38,53.4,53.25,53.3,2700.0,43.6068,43.6232,43.5006,43.5415,2700.0
2011-12-08 14:25:00,53.29,53.34,53.23,53.33,4300.0,43.5333,43.5742,43.4843,43.566,4300.0
2011-12-08 14:30:00,53.28,53.32,53.24,53.26,4800.0,43.5251,43.5578,43.4925,43.5088,4800.0
2011-12-08 14:35:00,53.23,53.26,53.18,53.18,4500.0,43.4843,43.5088,43.4435,43.4435,4500.0
2011-12-08 14:40:00,53.18,53.21,53.11,53.19,3800.0,43.4435,43.468,43.3863,43.4516,3800.0
2011-12-08 14:45:00,53.21,53.32,53.18,53.32,2000.0,43.468,43.5578,43.4435,43.5578,2000.0
2011-12-08 14:50:00,53.28,53.31,53.07,53.08,4100.0,43.5251,43.5496,43.3536,43.3618,4100.0
2011-12-08 14:55:00,53.08,53.16,53.08,53.1,6400.0,43.3618,43.4271,43.3618,43.3781,6400.0
2011-12-08 15:00:00,53.12,53.18,53.09,53.14,10500.0,43.3944,43.4435,43.3699,43.4108,10500.0
2011-12-08 15:05:00,53.14,53.18,53.08,53.14,8100.0,43.4108,43.4435,43.3618,43.4108,8100.0
2011-12-08 15:10:00,53.12,53.3,53.12,53.3,4400.0,43.3944,43.5415,43.3944,43.5415,4400.0
2011-12-08 15:15:00,53.37,53.55,53.36,53.55,8000.0,43.5987,43.7457,43.5905,43.7457,8000.0
2011-12-08 15:20:00,53.55,53.55,53.41,53.47,6900.0,43.7457,43.7457,43.6313,43.6804,6900.0
2011-12-08 15:25:00,53.47,53.6,53.46,53.46,10200.0,43.6804,43.7866,43.6722,43.6722,10200.0
2011-12-08 15:30:00,53.47,53.76,53.47,53.64,15800.0,43.6804,43.9173,43.6804,43.8192,15800.0
2011-12-08 15:35:00,53.67,53.74,53.44,53.44,8800.0,43.8437,43.9009,43.6558,43.6558,8800.0
2011-12-08 15:40:00,53.53,53.53,53.27,53.36,12200.0,43.7294,43.7294,43.517,43.5905,12200.0
2011-12-08 15:45:00,53.37,53.38,53.05,53.17,11100.0,43.5987,43.6068,43.3373,43.4353,11100.0
2011-12-08 15:50:00,53.15,53.17,53.02,53.1,16600.0,43.4189,43.4353,43.3127,43.3781,16600.0
2011-12-08 15:55:00,53.1,53.1,52.88,53.05,26100.0,43.3781,43.3781,43.1984,43.3373,26100.0
2011-12-09 09:30:00,52.11,53.04,51.14,51.2,93400.0,42.5694,43.3291,41.7769,41.826,93400.0
2011-12-09 09:35:00,51.2,51.72,51.07,51.64,53800.0,41.826,42.2508,41.7198,42.1854,53800.0
2011-12-09 09:40:00,51.71,51.72,50.92,50.97,54700.0,42.2426,42.2508,41.5972,41.6381,54700.0
2011-12-09 09:45:00,51.0,51.17,50.84,51.01,18300.0,41.6626,41.8015,41.5319,41.6707,18300.0
2011-12-09 09:50:00,51.03,51.54,51.02,51.48,35900.0,41.6871,42.1037,41.6789,42.0547,35900.0
2011-12-09 09:55:00,51.58,51.63,51.45,51.45,20400.0,42.1364,42.1772,42.0302,42.0302,20400.0
2011-12-09 10:00:00,51.39,51.5,51.31,51.5,37400.0,41.9812,42.071,41.9158,42.071,37400.0
2011-12-09 10:05:00,51.46,51.5,51.37,51.46,27600.0,42.0384,42.071,41.9648,42.0384,27600.0
2011-12-09 10:10:00,51.48,51.64,51.4,51.46,32100.0,42.0547,42.1854,41.9893,42.0384,32100.0
2011-12-09 10:15:00,51.46,51.62,51.43,51.57,42500.0,42.0384,42.1691,42.0139,42.1282,42500.0
2011-12-09 10:20:00,51.57,51.59,51.44,51.48,18900.0,42.1282,42.1446,42.022,42.0547,18900.0
2011-12-09 10:25:00,51.48,51.66,51.42,51.64,56400.0,42.0547,42.2017,42.0057,42.1854,56400.0
2011-12-09 10:30:00,51.62,51.83,51.6,51.83,10300.0,42.1691,42.3406,42.1527,42.3406,10300.0
2011-12-09 10:35:00,51.81,51.83,51.42,51.44,17500.0,42.3243,42.3406,42.0057,42.022,17500.0
2011-12-09 10:40:00,51.44,51.6,51.38,51.54,9400.0,42.022,42.1527,41.973,42.1037,9400.0
2011-12-09 10:45:00,51.52,51.63,51.5,51.55,12500.0,42.0874,42.1772,42.071,42.1119,12500.0
2011-12-09 10:50:00,51.56,51.83,51.53,51.73,10600.0,42.1201,42.3406,42.0955,42.2589,10600.0
2011-12-09 10:55:00,51.75,51.83,51.74,51.74,4600.0,42.2753,42.3406,42.2671,42.2671,4600.0
2011-12-09 11:00:00,51.74,52.01,51.74,52.01,21900.0,42.2671,42.4877,42.2671,42.4877,21900.0
2011-12-09 11:05:00,51.98,52.14,51.93,52.14,21700.0,42.4632,42.5939,42.4223,42.5939,21700.0
2011-12-09 11:10:00,52.19,52.44,52.18,52.44,24600.0,42.6347,42.8389,42.6265,42.8389,24600.0
2011-12-09 11:15:00,52.47,52.57,52.46,52.53,4300.0,42.8634,42.9451,42.8553,42.9125,4300.0
2011-12-09 11:20:00,52.57,52.61,52.47,52.54,4100.0,42.9451,42.9778,42.8634,42.9206,4100.0
2011-12-09 11:25:00,52.54,52.67,52.5,52.64,4200.0,42.9206,43.0268,42.8879,43.0023,4200.0
2011-12-09 11:30:00,52.61,52.76,52.59,52.76,4900.0,42.9778,43.1003,42.9615,43.1003,4900.0
2011-12-09 11:35:00,52.73,52.76,52.67,52.71,11900.0,43.0758,43.1003,43.0268,43.0595,11900.0
2011-12-09 11:40:00,52.72,52.78,52.56,52.7,11700.0,43.0677,43.1167,42.937,43.0513,11700.0
2011-12-09 11:45:00,52.72,52.72,52.26,52.28,25400.0,43.0677,43.0677,42.6919,42.7082,25400.0
2011-12-09 11:50:00,52.29,52.49,52.29,52.49,6200.0,42.7164,42.8798,42.7164,42.8798,6200.0
2011-12-09 11:55:00,52.5,52.5,52.43,52.48,6300.0,42.8879,42.8879,42.8308,42.8716,6300.0
2011-12-09 12:00:00,52.47,52.49,52.44,52.47,2400.0,42.8634,42.8798,42.8389,42.8634,2400.0
2011-12-09 12:05:00,52.48,52.48,52.39,52.43,4600.0,42.8716,42.8716,42.7981,42.8308,4600.0
2011-12-09 12:10:00,52.43,52.45,52.41,52.42,3900.0,42.8308,42.8471,42.8144,42.8226,3900.0
2011-12-09 12:15:00,52.44,52.47,52.41,52.47,4600.0,42.8389,42.8634,42.8144,42.8634,4600.0
2011-12-09 12:20:00,52.45,52.47,52.37,52.37,5200.0,42.8471,42.8634,42.7818,42.7818,5200.0
2011-12-09 12:25:00,52.36,52.43,52.3,52.32,3200.0,42.7736,42.8308,42.7246,42.7409,3200.0
2011-12-09 12:30:00,52.34,52.38,52.33,52.34,6000.0,42.7572,42.7899,42.7491,42.7572,6000.0
2011-12-09 12:35:00,52.38,52.43,52.36,52.37,10400.0,42.7899,42.8308,42.7736,42.7818,10400.0
2011-12-09 12:40:00,52.37,52.55,52.37,52.45,8100.0,42.7818,42.9288,42.7818,42.8471,8100.0
2011-12-09 12:45:00,52.46,52.64,52.46,52.62,3900.0,42.8553,43.0023,42.8553,42.986,3900.0
2011-12-09 12:50:00,52.64,52.7,52.64,52.67,2900.0,43.0023,43.0513,43.0023,43.0268,2900.0
2011-12-09 12:55:00,52.66,52.75,52.65,52.75,4500.0,43.0187,43.0922,43.0105,43.0922,4500.0
2011-12-09 13:00:00,52.75,52.79,52.74,52.79,5900.0,43.0922,43.1249,43.084,43.1249,5900.0
2011-12-09 13:05:00,52.79,52.84,52.77,52.84,4400.0,43.1249,43.1657,43.1085,43.1657,4400.0
2011-12-09 13:10:00,52.82,52.93,52.82,52.88,2800.0,43.1494,43.2392,43.1494,43.1984,2800.0
2011-12-09 13:15:00,52.9,52.98,52.88,52.97,6900.0,43.2147,43.2801,43.1984,43.2719,6900.0
2011-12-09 13:20:00,52.97,53.08,52.97,53.08,3300.0,43.2719,43.3618,43.2719,43.3618,3300.0
2011-12-09 13:25:00,53.1,53.29,53.08,53.29,20100.0,43.3781,43.5333,43.3618,43.5333,20100.0
2011-12-09 13:30:00,53.28,53.51,53.27,53.51,21200.0,43.5251,43.713,43.517,43.713,21200.0
2011-12-09 13:35:00,53.51,53.54,53.35,53.41,11500.0,43.713,43.7375,43.5823,43.6313,11500.0
2011-12-09 13:40:00,53.36,53.37,53.28,53.29,4600.0,43.5905,43.5987,43.5251,43.5333,4600.0
2011-12-09 13:45:00,53.32,53.32,53.22,53.24,1800.0,43.5578,43.5578,43.4761,43.4925,1800.0
2011-12-09 13:50:00,53.29,53.31,53.09,53.15,10900.0,43.5333,43.5496,43.3699,43.4189,10900.0
2011-12-09 13:55:00,53.18,53.18,53.07,53.08,3300.0,43.4435,43.4435,43.3536,43.3618,3300.0
2011-12-09 14:00:00,53.09,53.14,53.05,53.09,3700.0,43.3699,43.4108,43.3373,43.3699,3700.0
2011-12-09 14:05:00,53.07,53.07,52.96,53.0,9300.0,43.3536,43.3536,43.2637,43.2964,9300.0
2011-12-09 14:10:00,53.01,53.08,52.96,52.98,9700.0,43.3046,43.3618,43.2637,43.2801,9700.0
2011-12-09 14:15:00,52.98,53.12,52.98,53.04,11800.0,43.2801,43.3944,43.2801,43.3291,11800.0
2011-12-09 14:20:00,53.03,53.08,53.01,53.05,4800.0,43.3209,43.3618,43.3046,43.3373,4800.0
2011-12-09 14:25:00,53.09,53.24,53.03,53.22,11000.0,43.3699,43.4925,43.3209,43.4761,11000.0
2011-12-09 14:30:00,53.24,53.4,53.24,53.32,10200.0,43.4925,43.6232,43.4925,43.5578,10200.0
2011-12-09 14:35:00,53.33,53.4,53.33,53.37,5400.0,43.566,43.6232,43.566,43.5987,5400.0
2011-12-09 14:40:00,53.37,53.37,53.29,53.36,4300.0,43.5987,43.5987,43.5333,43.5905,4300.0
2011-12-09 14:45:00,53.36,53.36,53.29,53.31,4400.0,43.5905,43.5905,43.5333,43.5496,4400.0
2011-12-09 14:50:00,53.34,53.37,53.29,53.33,4800.0,43.5742,43.5987,43.5333,43.566,4800.0
2011-12-09 14:55:00,53.32,53.33,53.19,53.22,4100.0,43.5578,43.566,43.4516,43.4761,4100.0
2011-12-09 15:00:00,53.21,53.21,53.0,53.01,9100.0,43.468,43.468,43.2964,43.3046,9100.0
2011-12-09 15:05:00,53.01,53.01,52.88,52.95,61900.0,43.3046,43.3046,43.1984,43.2556,61900.0
2011-12-09 15:10:00,52.97,53.02,52.95,52.99,9400.0,43.2719,43.3127,43.2556,43.2882,9400.0
2011-12-09 15:15:00,52.99,53.08,52.95,52.96,7100.0,43.2882,43.3618,43.2556,43.2637,7100.0
2011-12-09 15:20:00,52.95,53.01,52.94,52.98,10600.0,43.2556,43.3046,43.2474,43.2801,10600.0
2011-12-09 15:25:00,52.97,53.02,52.97,53.01,40800.0,43.2719,43.3127,43.2719,43.3046,40800.0
2011-12-09 15:30:00,53.02,53.06,52.99,53.01,25500.0,43.3127,43.3454,43.2882,43.3046,25500.0
2011-12-09 15:35:00,53.01,53.09,52.99,53.09,79100.0,43.3046,43.3699,43.2882,43.3699,79100.0
2011-12-09 15:40:00,53.09,53.24,53.09,53.23,31400.0,43.3699,43.4925,43.3699,43.4843,31400.0
2011-12-09 15:45:00,53.22,53.24,53.06,53.07,26400.0,43.4761,43.4925,43.3454,43.3536,26400.0
2011-12-09 15:50:00,53.07,53.17,53.06,53.15,24300.0,43.3536,43.4353,43.3454,43.4189,24300.0
2011-12-09 15:55:00,53.17,53.2,53.08,53.11,31000.0,43.4353,43.4598,43.3618,43.3863,31000.0
2011-12-12 09:30:00,52.31,52.31,51.5,51.53,15900.0,42.7327,42.7327,42.071,42.0955,15900.0
2011-12-12 09:35:00,51.51,51.59,51.16,51.24,19400.0,42.0792,42.1446,41.7933,41.8586,19400.0
2011-12-12 09:40:00,51.21,51.23,50.95,51.15,41500.0,41.8341,41.8505,41.6217,41.7851,41500.0
2011-12-12 09:45:00,51.23,51.25,51.1,51.18,14000.0,41.8505,41.8668,41.7443,41.8096,14000.0
2011-12-12 09:50:00,51.17,51.21,51.08,51.12,11600.0,41.8015,41.8341,41.7279,41.7606,11600.0
2011-12-12 09:55:00,51.12,51.13,50.93,51.04,55300.0,41.7606,41.7688,41.6054,41.6953,55300.0
2011-12-12 10:00:00,51.04,51.04,50.82,50.82,6400.0,41.6953,41.6953,41.5155,41.5155,6400.0
2011-12-12 10:05:00,50.82,50.94,50.77,50.8,16300.0,41.5155,41.6136,41.4747,41.4992,16300.0
2011-12-12 10:10:00,50.82,50.89,50.78,50.85,16600.0,41.5155,41.5727,41.4829,41.54,16600.0
2011-12-12 10:15:00,50.83,50.86,50.65,50.65,15500.0,41.5237,41.5482,41.3767,41.3767,15500.0
2011-12-12 10:20:00,50.65,50.68,50.58,50.58,20000.0,41.3767,41.4012,41.3195,41.3195,20000.0
2011-12-12 10:25:00,50.6,50.6,50.48,50.52,10300.0,41.3358,41.3358,41.2378,41.2705,10300.0
2011-12-12 10:30:00,50.54,50.59,50.47,50.55,8500.0,41.2868,41.3276,41.2296,41.295,8500.0
2011-12-12 10:35:00,50.58,50.74,50.57,50.71,8800.0,41.3195,41.4502,41.3113,41.4257,8800.0
2011-12-12 10:40:00,50.69,50.87,50.69,50.87,5500.0,41.4093,41.5564,41.4093,41.5564,5500.0
2011-12-12 10:45:00,50.83,50.93,50.83,50.9,4400.0,41.5237,41.6054,41.5237,41.5809,4400.0
2011-12-12 10:50:00,50.91,50.92,50.86,50.91,2500.0,41.5891,41.5972,41.5482,41.5891,2500.0
2011-12-12 10:55:00,50.88,50.95,50.85,50.85,10200.0,41.5646,41.6217,41.54,41.54,10200.0
2011-12-12 11:00:00,50.85,50.88,50.78,50.82,7300.0,41.54,41.5646,41.4829,41.5155,7300.0
2011-12-12 11:05:00,50.83,50.84,50.7,50.74,37000.0,41.5237,41.5319,41.4175,41.4502,37000.0
2011-12-12 11:10:00,50.73,50.79,50.7,50.75,10400.0,41.442,41.491,41.4175,41.4584,10400.0
2011-12-12 11:15:00,50.72,50.75,50.68,50.7,28900.0,41.4338,41.4584,41.4012,41.4175,28900.0
2011-12-12 11:20:00,50.73,50.88,50.7,50.87,11200.0,41.442,41.5646,41.4175,41.5564,11200.0
2011-12-12 11:25:00,50.85,50.89,50.69,50.74,12400.0,41.54,41.5727,41.4093,41.4502,12400.0
2011-12-12 11:30:00,50.74,50.79,50.7,50.76,14600.0,41.4502,41.491,41.4175,41.4665,14600.0
2011-12-12 11:35:00,50.76,50.82,50.76,50.81,2200.0,41.4665,41.5155,41.4665,41.5074,2200.0
2011-12-12 11:40:00,50.83,50.84,50.72,50.77,6800.0,41.5237,41.5319,41.4338,41.4747,6800.0
2011-12-12 11:45:00,50.74,50.76,50.54,50.57,19200.0,41.4502,41.4665,41.2868,41.3113,19200.0
2011-12-12 11:50:00,50.5,50.59,50.48,50.55,4400.0,41.2541,41.3276,41.2378,41.295,4400.0
2011-12-12 11:55:00,50.54,50.54,50.4,50.47,5000.0,41.2868,41.2868,41.1724,41.2296,5000.0
2011-12-12 12:00:00,50.44,50.47,50.38,50.38,8500.0,41.2051,41.2296,41.1561,41.1561,8500.0
2011-12-12 12:05:00,50.38,50.39,50.28,50.32,7000.0,41.1561,41.1643,41.0744,41.1071,7000.0
2011-12-12 12:10:00,50.34,50.38,50.21,50.34,13500.0,41.1234,41.1561,41.0172,41.1234,13500.0
2011-12-12 12:15:00,50.31,50.36,50.23,50.23,3200.0,41.0989,41.1398,41.0336,41.0336,3200.0
2011-12-12 12:20:00,50.26,50.28,50.23,50.27,1900.0,41.0581,41.0744,41.0336,41.0662,1900.0
2011-12-12 12:25:00,50.28,50.32,50.22,50.22,3000.0,41.0744,41.1071,41.0254,41.0254,3000.0
2011-12-12 12:30:00,50.26,50.31,50.23,50.31,9500.0,41.0581,41.0989,41.0336,41.0989,9500.0
2011-12-12 12:35:00,50.3,50.44,50.27,50.44,8200.0,41.0907,41.2051,41.0662,41.2051,8200.0
2011-12-12 12:40:00,50.44,50.44,50.33,50.38,6300.0,41.2051,41.2051,41.1152,41.1561,6300.0
2011-12-12 12:45:00,50.4,50.44,50.4,50.42,3400.0,41.1724,41.2051,41.1724,41.1888,3400.0
2011-12-12 12:50:00,50.41,50.51,50.41,50.49,3400.0,41.1806,41.2623,41.1806,41.246,3400.0
2011-12-12 12:55:00,50.46,50.5,50.43,50.5,5600.0,41.2214,41.2541,41.1969,41.2541,5600.0
2011-12-12 13:00:00,50.45,50.49,50.41,50.41,8900.0,41.2133,41.246,41.1806,41.1806,8900.0
2011-12-12 13:05:00,50.41,50.47,50.41,50.45,3600.0,41.1806,41.2296,41.1806,41.2133,3600.0
2011-12-12 13:10:00,50.46,50.47,50.37,50.46,3500.0,41.2214,41.2296,41.1479,41.2214,3500.0
2011-12-12 13:15:00,50.45,50.48,50.43,50.43,1300.0,41.2133,41.2378,41.1969,41.1969,1300.0
2011-12-12 13:20:00,50.44,50.46,50.39,50.41,9600.0,41.2051,41.2214,41.1643,41.1806,9600.0
2011-12-12 13:25:00,50.41,50.46,50.4,50.46,6200.0,41.1806,41.2214,41.1724,41.2214,6200.0
2011-12-12 13:30:00,50.49,50.49,50.43,50.46,12800.0,41.246,41.246,41.1969,41.2214,12800.0
2011-12-12 13:35:00,50.48,50.56,50.46,50.52,9700.0,41.2378,41.3031,41.2214,41.2705,9700.0
2011-12-12 13:40:00,50.54,50.55,50.51,50.51,4800.0,41.2868,41.295,41.2623,41.2623,4800.0
2011-12-12 13:45:00,50.51,50.56,50.49,50.55,7300.0,41.2623,41.3031,41.246,41.295,7300.0
2011-12-12 13:50:00,50.55,50.58,50.5,50.52,12300.0,41.295,41.3195,41.2541,41.2705,12300.0
2011-12-12 13:55:00,50.54,50.54,50.51,50.51,7200.0,41.2868,41.2868,41.2623,41.2623,7200.0
2011-12-12 14:00:00,50.51,50.53,50.5,50.52,6800.0,41.2623,41.2786,41.2541,41.2705,6800.0
2011-12-12 14:05:00,50.51,50.57,50.5,50.56,24100.0,41.2623,41.3113,41.2541,41.3031,24100.0
2011-12-12 14:10:00,50.57,50.57,50.45,50.48,4800.0,41.3113,41.3113,41.2133,41.2378,4800.0
2011-12-12 14:15:00,50.45,50.51,50.44,50.47,7700.0,41.2133,41.2623,41.2051,41.2296,7700.0
2011-12-12 14:20:00,50.44,50.49,50.4,50.41,9100.0,41.2051,41.246,41.1724,41.1806,9100.0
2011-12-12 14:25:00,50.42,50.46,50.4,50.42,20700.0,41.1888,41.2214,41.1724,41.1888,20700.0
2011-12-12 14:30:00,50.42,50.47,50.4,50.43,13500.0,41.1888,41.2296,41.1724,41.1969,13500.0
2011-12-12 14:35:00,50.43,50.45,50.32,50.35,19600.0,41.1969,41.2133,41.1071,41.1316,19600.0
2011-12-12 14:40:00,50.34,50.35,50.27,50.31,11000.0,41.1234,41.1316,41.0662,41.0989,11000.0
2011-12-12 14:45:00,50.32,50.34,50.29,50.34,9300.0,41.1071,41.1234,41.0826,41.1234,9300.0
2011-12-12 14:50:00,50.32,50.34,50.3,50.33,6200.0,41.1071,41.1234,41.0907,41.1152,6200.0
2011-12-12 14:55:00,50.3,50.43,50.3,50.42,8200.0,41.0907,41.1969,41.0907,41.1888,8200.0
2011-12-12 15:00:00,50.43,50.5,50.42,50.43,14900.0,41.1969,41.2541,41.1888,41.1969,14900.0
2011-12-12 15:05:00,50.42,50.48,50.4,50.43,25000.0,41.1888,41.2378,41.1724,41.1969,25000.0
2011-12-12 15:10:00,50.42,50.46,50.41,50.41,10100.0,41.1888,41.2214,41.1806,41.1806,10100.0
2011-12-12 15:15:00,50.42,50.46,50.41,50.42,12900.0,41.1888,41.2214,41.1806,41.1888,12900.0
2011-12-12 15:20:00,50.43,50.44,50.35,50.37,28400.0,41.1969,41.2051,41.1316,41.1479,28400.0
2011-12-12 15:25:00,50.37,50.59,50.37,50.52,9500.0,41.1479,41.3276,41.1479,41.2705,9500.0
2011-12-12 15:30:00,50.51,50.6,50.46,50.59,31700.0,41.2623,41.3358,41.2214,41.3276,31700.0
2011-12-12 15:35:00,50.58,50.82,50.58,50.82,14700.0,41.3195,41.5155,41.3195,41.5155,14700.0
2011-12-12 15:40:00,50.83,50.99,50.81,50.81,17700.0,41.5237,41.6544,41.5074,41.5074,17700.0
2011-12-12 15:45:00,50.81,50.87,50.73,50.87,25600.0,41.5074,41.5564,41.442,41.5564,25600.0
2011-12-12 15:50:00,50.87,51.02,50.81,51.0,26500.0,41.5564,41.6789,41.5074,41.6626,26500.0
2011-12-12 15:55:00,51.0,51.0,50.89,50.9,57500.0,41.6626,41.6626,41.5727,41.5809,57500.0
2011-12-13 09:30:00,51.21,51.55,50.94,51.54,31800.0,41.9791,42.2578,41.7578,42.2496,31800.0
2011-12-13 09:35:00,51.74,51.74,51.47,51.47,3100.0,42.4136,42.4136,42.1923,42.1923,3100.0
2011-12-13 09:40:00,51.5,51.5,51.44,51.45,2600.0,42.2169,42.2169,42.1677,42.1759,2600.0
2011-12-13 09:45:00,51.53,51.67,51.47,51.65,3400.0,42.2414,42.3562,42.1923,42.3398,3400.0
2011-12-13 09:50:00,51.65,51.69,51.53,51.55,3400.0,42.3398,42.3726,42.2414,42.2578,3400.0
2011-12-13 09:55:00,51.61,51.65,51.54,51.63,8900.0,42.307,42.3398,42.2496,42.3234,8900.0
2011-12-13 10:00:00,51.66,51.86,51.66,51.86,10400.0,42.348,42.512,42.348,42.512,10400.0
2011-12-13 10:05:00,51.86,51.87,51.81,51.86,2300.0,42.512,42.5202,42.471,42.512,2300.0
2011-12-13 10:10:00,51.88,51.97,51.86,51.87,23000.0,42.5284,42.6021,42.512,42.5202,23000.0
2011-12-13 10:15:00,51.87,51.89,51.79,51.85,21400.0,42.5202,42.5366,42.4546,42.5038,21400.0
2011-12-13 10:20:00,51.85,51.85,51.64,51.64,4900.0,42.5038,42.5038,42.3316,42.3316,4900.0
2011-12-13 10:25:00,51.58,51.67,51.41,51.41,9100.0,42.2824,42.3562,42.1431,42.1431,9100.0
2011-12-13 10:30:00,51.38,51.52,51.38,51.48,19500.0,42.1185,42.2333,42.1185,42.2005,19500.0
2011-12-13 10:35:00,51.46,51.5,51.39,51.45,21100.0,42.1841,42.2169,42.1267,42.1759,21100.0
2011-12-13 10:40:00,51.44,51.44,51.25,51.31,23400.0,42.1677,42.1677,42.0119,42.0611,23400.0
2011-12-13 10:45:00,51.32,51.32,51.09,51.17,12200.0,42.0693,42.0693,41.8808,41.9463,12200.0
2011-12-13 10:50:00,51.15,51.33,51.15,51.33,3800.0,41.9299,42.0775,41.9299,42.0775,3800.0
2011-12-13 10:55:00,51.36,51.37,51.31,51.33,5000.0,42.1021,42.1103,42.0611,42.0775,5000.0
2011-12-13 11:00:00,51.31,51.37,51.28,51.29,19900.0,42.0611,42.1103,42.0365,42.0447,19900.0
2011-12-13 11:05:00,51.28,51.32,51.16,51.16,23000.0,42.0365,42.0693,41.9381,41.9381,23000.0
2011-12-13 11:10:00,51.17,51.25,51.15,51.18,3000.0,41.9463,42.0119,41.9299,41.9545,3000.0
2011-12-13 11:15:00,51.19,51.24,51.16,51.18,7600.0,41.9627,42.0037,41.9381,41.9545,7600.0
2011-12-13 11:20:00,51.13,51.25,51.13,51.25,2600.0,41.9136,42.0119,41.9136,42.0119,2600.0
2011-12-13 11:25:00,51.28,51.41,51.28,51.39,6400.0,42.0365,42.1431,42.0365,42.1267,6400.0
2011-12-13 11:30:00,51.38,51.48,51.34,51.46,8900.0,42.1185,42.2005,42.0857,42.1841,8900.0
2011-12-13 11:35:00,51.47,51.55,51.46,51.47,1800.0,42.1923,42.2578,42.1841,42.1923,1800.0
2011-12-13 11:40:00,51.46,51.49,51.37,51.37,2500.0,42.1841,42.2087,42.1103,42.1103,2500.0
2011-12-13 11:45:00,51.42,51.47,51.38,51.47,2300.0,42.1513,42.1923,42.1185,42.1923,2300.0
2011-12-13 11:50:00,51.49,51.54,51.44,51.46,21400.0,42.2087,42.2496,42.1677,42.1841,21400.0
2011-12-13 11:55:00,51.45,51.52,51.39,51.44,16300.0,42.1759,42.2333,42.1267,42.1677,16300.0
2011-12-13 12:00:00,51.49,51.49,51.44,51.47,4700.0,42.2087,42.2087,42.1677,42.1923,4700.0
2011-12-13 12:05:00,51.47,51.55,51.47,51.55,3100.0,42.1923,42.2578,42.1923,42.2578,3100.0
2011-12-13 12:10:00,51.52,51.53,51.46,51.5,3900.0,42.2333,42.2414,42.1841,42.2169,3900.0
2011-12-13 12:15:00,51.5,51.5,51.44,51.47,1500.0,42.2169,42.2169,42.1677,42.1923,1500.0
2011-12-13 12:20:00,51.44,51.48,51.38,51.48,6000.0,42.1677,42.2005,42.1185,42.2005,6000.0
2011-12-13 12:25:00,51.49,51.49,51.42,51.44,1600.0,42.2087,42.2087,42.1513,42.1677,1600.0
2011-12-13 12:30:00,51.48,51.52,51.47,51.48,3500.0,42.2005,42.2333,42.1923,42.2005,3500.0
2011-12-13 12:35:00,51.48,51.49,51.19,51.19,4300.0,42.2005,42.2087,41.9627,41.9627,4300.0
2011-12-13 12:40:00,51.21,51.26,51.19,51.24,7100.0,41.9791,42.0201,41.9627,42.0037,7100.0
2011-12-13 12:45:00,51.22,51.28,51.19,51.27,8600.0,41.9873,42.0365,41.9627,42.0283,8600.0
2011-12-13 12:50:00,51.27,51.35,51.23,51.31,6600.0,42.0283,42.0939,41.9955,42.0611,6600.0
2011-12-13 12:55:00,51.36,51.39,51.36,51.37,600.0,42.1021,42.1267,42.1021,42.1103,600.0
2011-12-13 13:00:00,51.33,51.4,51.31,51.4,8000.0,42.0775,42.1349,42.0611,42.1349,8000.0
2011-12-13 13:05:00,51.41,51.41,51.3,51.4,6900.0,42.1431,42.1431,42.0529,42.1349,6900.0
2011-12-13 13:10:00,51.41,51.5,51.39,51.39,2000.0,42.1431,42.2169,42.1267,42.1267,2000.0
2011-12-13 13:15:00,51.36,51.45,51.36,51.42,52600.0,42.1021,42.1759,42.1021,42.1513,52600.0
2011-12-13 13:20:00,51.45,51.47,51.35,51.35,2300.0,42.1759,42.1923,42.0939,42.0939,2300.0
2011-12-13 13:25:00,51.38,51.41,51.31,51.37,2500.0,42.1185,42.1431,42.0611,42.1103,2500.0
2011-12-13 13:30:00,51.32,51.36,51.31,51.35,4000.0,42.0693,42.1021,42.0611,42.0939,4000.0
2011-12-13 13:35:00,51.34,51.35,51.25,51.35,47200.0,42.0857,42.0939,42.0119,42.0939,47200.0
2011-12-13 13:40:00,51.34,51.44,51.33,51.44,2300.0,42.0857,42.1677,42.0775,42.1677,2300.0
2011-12-13 13:45:00,51.41,51.48,51.41,51.42,5300.0,42.1431,42.2005,42.1431,42.1513,5300.0
2011-12-13 13:50:00,51.4,51.46,51.4,51.45,2200.0,42.1349,42.1841,42.1349,42.1759,2200.0
2011-12-13 13:55:00,51.45,51.56,51.45,51.52,6400.0,42.1759,42.266,42.1759,42.2333,6400.0
2011-12-13 14:00:00,51.52,51.62,51.51,51.6,4400.0,42.2333,42.3152,42.2251,42.2988,4400.0
2011-12-13 14:05:00,51.6,51.63,51.55,51.56,3800.0,42.2988,42.3234,42.2578,42.266,3800.0
2011-12-13 14:10:00,51.55,51.57,51.35,51.39,4900.0,42.2578,42.2742,42.0939,42.1267,4900.0
2011-12-13 14:15:00,51.39,51.39,51.23,51.27,3200.0,42.1267,42.1267,41.9955,42.0283,3200.0
2011-12-13 14:20:00,51.23,51.29,51.01,51.09,8800.0,41.9955,42.0447,41.8152,41.8808,8800.0
2011-12-13 14:25:00,51.1,51.32,51.03,51.31,6400.0,41.889,42.0693,41.8316,42.0611,6400.0
2011-12-13 14:30:00,51.28,51.3,51.03,51.04,7400.0,42.0365,42.0529,41.8316,41.8398,7400.0
2011-12-13 14:35:00,51.03,51.03,50.85,50.9,21500.0,41.8316,41.8316,41.684,41.725,21500.0
2011-12-13 14:40:00,50.83,50.89,50.74,50.88,10100.0,41.6676,41.7168,41.5938,41.7086,10100.0
2011-12-13 14:45:00,50.83,50.83,50.61,50.69,6200.0,41.6676,41.6676,41.4873,41.5529,6200.0
2011-12-13 14:50:00,50.73,50.93,50.73,50.87,18100.0,41.5857,41.7496,41.5857,41.7004,18100.0
2011-12-13 14:55:00,50.87,50.89,50.76,50.76,3300.0,41.7004,41.7168,41.6102,41.6102,3300.0
2011-12-13 15:00:00,50.74,50.84,50.7,50.83,4100.0,41.5938,41.6758,41.5611,41.6676,4100.0
2011-12-13 15:05:00,50.81,50.91,50.77,50.79,4500.0,41.6512,41.7332,41.6184,41.6348,4500.0
2011-12-13 15:10:00,50.79,50.82,50.58,50.58,5300.0,41.6348,41.6594,41.4627,41.4627,5300.0
2011-12-13 15:15:00,50.61,50.62,50.33,50.39,3700.0,41.4873,41.4955,41.2578,41.3069,3700.0
2011-12-13 15:20:00,50.4,50.42,50.32,50.36,3800.0,41.3151,41.3315,41.2496,41.2823,3800.0
2011-12-13 15:25:00,50.32,50.34,50.02,50.14,10100.0,41.2496,41.266,41.0036,41.102,10100.0
2011-12-13 15:30:00,50.12,50.12,49.77,49.77,13600.0,41.0856,41.0856,40.7987,40.7987,13600.0
2011-12-13 15:35:00,49.79,49.94,49.64,49.9,12300.0,40.8151,40.9381,40.6921,40.9053,12300.0
2011-12-13 15:40:00,49.88,50.05,49.87,50.05,19000.0,40.8889,41.0282,40.8807,41.0282,19000.0
2011-12-13 15:45:00,50.04,50.37,50.03,50.33,29200.0,41.02,41.2905,41.0118,41.2578,29200.0
2011-12-13 15:50:00,50.32,50.35,50.18,50.19,48700.0,41.2496,41.2741,41.1348,41.143,48700.0
2011-12-13 15:55:00,50.21,50.51,50.21,50.49,111300.0,41.1594,41.4053,41.1594,41.3889,111300.0
2011-12-14 09:30:00,49.87,49.88,49.51,49.61,12200.0,40.8807,40.8889,40.5856,40.6675,12200.0
2011-12-14 09:35:00,49.6,49.7,49.46,49.7,7400.0,40.6593,40.7413,40.5446,40.7413,7400.0
2011-12-14 09:40:00,49.62,49.83,49.52,49.52,24200.0,40.6757,40.8479,40.5938,40.5938,24200.0
2011-12-14 09:45:00,49.52,49.55,49.07,49.07,66000.0,40.5938,40.6184,40.2249,40.2249,66000.0
2011-12-14 09:50:00,49.06,49.1,49.0,49.08,38500.0,40.2167,40.2495,40.1675,40.2331,38500.0
2011-12-14 09:55:00,49.1,49.12,49.03,49.09,17900.0,40.2495,40.2659,40.1921,40.2413,17900.0
2011-12-14 10:00:00,49.08,49.1,48.96,48.96,11400.0,40.2331,40.2495,40.1347,40.1347,11400.0
2011-12-14 10:05:00,49.01,49.01,48.86,48.86,8400.0,40.1757,40.1757,40.0527,40.0527,8400.0
2011-12-14 10:10:00,48.86,49.02,48.84,49.0,21300.0,40.0527,40.1839,40.0363,40.1675,21300.0
2011-12-14 10:15:00,48.94,48.98,48.87,48.96,6200.0,40.1183,40.1511,40.0609,40.1347,6200.0
2011-12-14 10:20:00,48.96,48.99,48.87,48.92,4100.0,40.1347,40.1593,40.0609,40.1019,4100.0
2011-12-14 10:25:00,48.95,49.02,48.9,49.0,6700.0,40.1265,40.1839,40.0855,40.1675,6700.0
2011-12-14 10:30:00,48.99,49.02,48.9,48.96,20300.0,40.1593,40.1839,40.0855,40.1347,20300.0
2011-12-14 10:35:00,48.97,49.02,48.93,48.97,8400.0,40.1429,40.1839,40.1101,40.1429,8400.0
2011-12-14 10:40:00,48.96,49.01,48.94,48.96,24600.0,40.1347,40.1757,40.1183,40.1347,24600.0
2011-12-14 10:45:00,48.97,48.98,48.9,48.92,15800.0,40.1429,40.1511,40.0855,40.1019,15800.0
2011-12-14 10:50:00,48.92,48.92,48.75,48.75,4100.0,40.1019,40.1019,39.9626,39.9626,4100.0
2011-12-14 10:55:00,48.74,48.78,48.66,48.66,2500.0,39.9544,39.9872,39.8888,39.8888,2500.0
2011-12-14 11:00:00,48.68,48.74,48.59,48.65,10800.0,39.9052,39.9544,39.8314,39.8806,10800.0
2011-12-14 11:05:00,48.65,48.69,48.53,48.54,5500.0,39.8806,39.9134,39.7822,39.7904,5500.0
2011-12-14 11:10:00,48.54,48.55,48.41,48.5,7300.0,39.7904,39.7986,39.6838,39.7576,7300.0
2011-12-14 11:15:00,48.52,48.54,48.33,48.51,6300.0,39.774,39.7904,39.6183,39.7658,6300.0
2011-12-14 11:20:00,48.45,48.49,48.4,48.42,8000.0,39.7166,39.7494,39.6756,39.692,8000.0
2011-12-14 11:25:00,48.43,48.43,48.35,48.38,17400.0,39.7002,39.7002,39.6347,39.6593,17400.0
2011-12-14 11:30:00,48.37,48.42,48.24,48.26,6100.0,39.6511,39.692,39.5445,39.5609,6100.0
2011-12-14 11:35:00,48.29,48.29,48.19,48.19,5000.0,39.5855,39.5855,39.5035,39.5035,5000.0
2011-12-14 11:40:00,48.17,48.4,48.17,48.4,11500.0,39.4871,39.6756,39.4871,39.6756,11500.0
2011-12-14 11:45:00,48.4,48.45,48.37,48.38,14700.0,39.6756,39.7166,39.6511,39.6593,14700.0
2011-12-14 11:50:00,48.39,48.42,48.35,48.39,3500.0,39.6674,39.692,39.6347,39.6674,3500.0
2011-12-14 11:55:00,48.4,48.4,48.22,48.22,5800.0,39.6756,39.6756,39.5281,39.5281,5800.0
2011-12-14 12:00:00,48.27,48.29,48.21,48.26,4200.0,39.5691,39.5855,39.5199,39.5609,4200.0
2011-12-14 12:05:00,48.25,48.35,48.22,48.35,6500.0,39.5527,39.6347,39.5281,39.6347,6500.0
2011-12-14 12:10:00,48.37,48.42,48.33,48.35,11600.0,39.6511,39.692,39.6183,39.6347,11600.0
2011-12-14 12:15:00,48.39,48.47,48.37,48.43,22200.0,39.6674,39.733,39.6511,39.7002,22200.0
2011-12-14 12:20:00,48.43,48.49,48.41,48.45,5200.0,39.7002,39.7494,39.6838,39.7166,5200.0
2011-12-14 12:25:00,48.46,48.49,48.43,48.44,3300.0,39.7248,39.7494,39.7002,39.7084,3300.0
2011-12-14 12:30:00,48.46,48.59,48.46,48.54,2700.0,39.7248,39.8314,39.7248,39.7904,2700.0
2011-12-14 12:35:00,48.57,48.63,48.53,48.63,11300.0,39.815,39.8642,39.7822,39.8642,11300.0
2011-12-14 12:40:00,48.63,48.69,48.6,48.65,2400.0,39.8642,39.9134,39.8396,39.8806,2400.0
2011-12-14 12:45:00,48.66,48.76,48.63,48.66,11600.0,39.8888,39.9708,39.8642,39.8888,11600.0
2011-12-14 12:50:00,48.66,48.71,48.61,48.61,3800.0,39.8888,39.9298,39.8478,39.8478,3800.0
2011-12-14 12:55:00,48.61,48.66,48.57,48.59,44600.0,39.8478,39.8888,39.815,39.8314,44600.0
2011-12-14 13:00:00,48.59,48.6,48.47,48.56,41400.0,39.8314,39.8396,39.733,39.8068,41400.0
2011-12-14 13:05:00,48.59,48.67,48.57,48.57,6100.0,39.8314,39.897,39.815,39.815,6100.0
2011-12-14 13:10:00,48.54,48.6,48.53,48.59,56000.0,39.7904,39.8396,39.7822,39.8314,56000.0
2011-12-14 13:15:00,48.58,48.64,48.56,48.61,15300.0,39.8232,39.8724,39.8068,39.8478,15300.0
2011-12-14 13:20:00,48.61,48.76,48.6,48.63,9300.0,39.8478,39.9708,39.8396,39.8642,9300.0
2011-12-14 13:25:00,48.62,48.74,48.62,48.72,3300.0,39.856,39.9544,39.856,39.938,3300.0
2011-12-14 13:30:00,48.73,48.79,48.59,48.63,9200.0,39.9462,39.9953,39.8314,39.8642,9200.0
2011-12-14 13:35:00,48.63,48.8,48.61,48.8,54700.0,39.8642,40.0035,39.8478,40.0035,54700.0
2011-12-14 13:40:00,48.81,48.9,48.81,48.87,8300.0,40.0117,40.0855,40.0117,40.0609,8300.0
2011-12-14 13:45:00,48.84,48.85,48.76,48.76,9500.0,40.0363,40.0445,39.9708,39.9708,9500.0
2011-12-14 13:50:00,48.71,48.71,48.55,48.62,3500.0,39.9298,39.9298,39.7986,39.856,3500.0
2011-12-14 13:55:00,48.62,48.64,48.55,48.57,44000.0,39.856,39.8724,39.7986,39.815,44000.0
2011-12-14 14:00:00,48.59,48.61,48.43,48.46,5700.0,39.8314,39.8478,39.7002,39.7248,5700.0
2011-12-14 14:05:00,48.44,48.53,48.39,48.39,3400.0,39.7084,39.7822,39.6674,39.6674,3400.0
2011-12-14 14:10:00,48.32,48.42,48.29,48.37,4400.0,39.6101,39.692,39.5855,39.6511,4400.0
2011-12-14 14:15:00,48.34,48.52,48.34,48.45,3100.0,39.6265,39.774,39.6265,39.7166,3100.0
2011-12-14 14:20:00,48.41,48.46,48.4,48.43,2800.0,39.6838,39.7248,39.6756,39.7002,2800.0
2011-12-14 14:25:00,48.49,48.66,48.48,48.57,9400.0,39.7494,39.8888,39.7412,39.815,9400.0
2011-12-14 14:30:00,48.59,48.59,48.43,48.44,12300.0,39.8314,39.8314,39.7002,39.7084,12300.0
2011-12-14 14:35:00,48.44,48.44,48.33,48.44,29200.0,39.7084,39.7084,39.6183,39.7084,29200.0
2011-12-14 14:40:00,48.41,48.47,48.3,48.33,11400.0,39.6838,39.733,39.5937,39.6183,11400.0
2011-12-14 14:45:00,48.27,48.44,48.27,48.39,7000.0,39.5691,39.7084,39.5691,39.6674,7000.0
2011-12-14 14:50:00,48.42,48.43,48.25,48.26,6800.0,39.692,39.7002,39.5527,39.5609,6800.0
2011-12-14 14:55:00,48.26,48.26,48.12,48.22,9500.0,39.5609,39.5609,39.4461,39.5281,9500.0
2011-12-14 15:00:00,48.22,48.34,48.18,48.28,8800.0,39.5281,39.6265,39.4953,39.5773,8800.0
2011-12-14 15:05:00,48.27,48.33,48.25,48.3,23900.0,39.5691,39.6183,39.5527,39.5937,23900.0
2011-12-14 15:10:00,48.31,48.46,48.31,48.36,13700.0,39.6019,39.7248,39.6019,39.6429,13700.0
2011-12-14 15:15:00,48.35,48.4,48.25,48.32,16100.0,39.6347,39.6756,39.5527,39.6101,16100.0
2011-12-14 15:20:00,48.32,48.34,48.19,48.3,14800.0,39.6101,39.6265,39.5035,39.5937,14800.0
2011-12-14 15:25:00,48.33,48.39,48.29,48.39,15400.0,39.6183,39.6674,39.5855,39.6674,15400.0
2011-12-14 15:30:00,48.41,48.48,48.29,48.29,17900.0,39.6838,39.7412,39.5855,39.5855,17900.0
2011-12-14 15:35:00,48.27,48.36,48.23,48.28,13700.0,39.5691,39.6429,39.5363,39.5773,13700.0
2011-12-14 15:40:00,48.29,48.34,48.13,48.15,30500.0,39.5855,39.6265,39.4543,39.4707,30500.0
2011-12-14 15:45:00,48.14,48.24,48.12,48.17,56900.0,39.4625,39.5445,39.4461,39.4871,56900.0
2011-12-14 15:50:00,48.17,48.19,48.09,48.16,47500.0,39.4871,39.5035,39.4215,39.4789,47500.0
2011-12-14 15:55:00,48.12,48.15,48.05,48.12,52300.0,39.4461,39.4707,39.3887,39.4461,52300.0
2011-12-15 09:30:00,49.0,49.33,48.91,49.32,23000.0,40.1675,40.438,40.0937,40.4298,23000.0
2011-12-15 09:35:00,49.31,49.34,49.22,49.22,16200.0,40.4216,40.4462,40.3478,40.3478,16200.0
2011-12-15 09:40:00,49.21,49.21,48.92,48.94,9900.0,40.3396,40.3396,40.1019,40.1183,9900.0
2011-12-15 09:45:00,48.98,48.98,48.86,48.95,10400.0,40.1511,40.1511,40.0527,40.1265,10400.0
2011-12-15 09:50:00,48.95,49.07,48.85,48.88,10600.0,40.1265,40.2249,40.0445,40.0691,10600.0
2011-12-15 09:55:00,48.9,48.94,48.72,48.86,13700.0,40.0855,40.1183,39.938,40.0527,13700.0
2011-12-15 10:00:00,48.83,49.1,48.58,48.7,11000.0,40.0281,40.2495,39.8232,39.9216,11000.0
2011-12-15 10:05:00,48.65,48.65,48.5,48.58,5700.0,39.8806,39.8806,39.7576,39.8232,5700.0
2011-12-15 10:10:00,48.52,48.54,48.37,48.48,13800.0,39.774,39.7904,39.6511,39.7412,13800.0
2011-12-15 10:15:00,48.5,48.66,48.48,48.65,9000.0,39.7576,39.8888,39.7412,39.8806,9000.0
2011-12-15 10:20:00,48.63,48.69,48.58,48.58,7200.0,39.8642,39.9134,39.8232,39.8232,7200.0
2011-12-15 10:25:00,48.55,48.58,48.38,48.41,15000.0,39.7986,39.8232,39.6593,39.6838,15000.0
2011-12-15 10:30:00,48.41,48.47,48.34,48.41,21400.0,39.6838,39.733,39.6265,39.6838,21400.0
2011-12-15 10:35:00,48.46,48.51,48.28,48.28,4000.0,39.7248,39.7658,39.5773,39.5773,4000.0
2011-12-15 10:40:00,48.28,48.34,48.19,48.27,7700.0,39.5773,39.6265,39.5035,39.5691,7700.0
2011-12-15 10:45:00,48.25,48.37,48.18,48.36,5600.0,39.5527,39.6511,39.4953,39.6429,5600.0
2011-12-15 10:50:00,48.36,48.54,48.32,48.54,10800.0,39.6429,39.7904,39.6101,39.7904,10800.0
2011-12-15 10:55:00,48.6,48.7,48.42,48.55,9600.0,39.8396,39.9216,39.692,39.7986,9600.0
2011-12-15 11:00:00,48.57,48.68,48.56,48.67,3500.0,39.815,39.9052,39.8068,39.897,3500.0
2011-12-15 11:05:00,48.69,48.69,48.6,48.63,2700.0,39.9134,39.9134,39.8396,39.8642,2700.0
2011-12-15 11:10:00,48.62,48.83,48.61,48.8,5200.0,39.856,40.0281,39.8478,40.0035,5200.0
2011-12-15 11:15:00,48.81,48.96,48.8,48.9,12000.0,40.0117,40.1347,40.0035,40.0855,12000.0
2011-12-15 11:20:00,48.91,48.91,48.75,48.84,11400.0,40.0937,40.0937,39.9626,40.0363,11400.0
2011-12-15 11:25:00,48.79,48.96,48.79,48.87,7200.0,39.9953,40.1347,39.9953,40.0609,7200.0
2011-12-15 11:30:00,48.85,48.89,48.8,48.8,1300.0,40.0445,40.0773,40.0035,40.0035,1300.0
2011-12-15 11:35:00,48.79,48.9,48.79,48.82,3400.0,39.9953,40.0855,39.9953,40.0199,3400.0
2011-12-15 11:40:00,48.76,48.81,48.76,48.78,2000.0,39.9708,40.0117,39.9708,39.9872,2000.0
2011-12-15 11:45:00,48.75,48.85,48.68,48.68,11200.0,39.9626,40.0445,39.9052,39.9052,11200.0
2011-12-15 11:50:00,48.65,48.67,48.6,48.64,3400.0,39.8806,39.897,39.8396,39.8724,3400.0
2011-12-15 11:55:00,48.65,48.78,48.65,48.72,1700.0,39.8806,39.9872,39.8806,39.938,1700.0
2011-12-15 12:00:00,48.69,48.87,48.69,48.85,6300.0,39.9134,40.0609,39.9134,40.0445,6300.0
2011-12-15 12:05:00,48.87,48.88,48.78,48.85,4500.0,40.0609,40.0691,39.9872,40.0445,4500.0
2011-12-15 12:10:00,48.85,48.85,48.73,48.76,3800.0,40.0445,40.0445,39.9462,39.9708,3800.0
2011-12-15 12:15:00,48.79,48.84,48.72,48.77,17400.0,39.9953,40.0363,39.938,39.979,17400.0
2011-12-15 12:20:00,48.81,48.96,48.8,48.91,7700.0,40.0117,40.1347,40.0035,40.0937,7700.0
2011-12-15 12:25:00,48.9,48.9,48.79,48.8,5300.0,40.0855,40.0855,39.9953,40.0035,5300.0
2011-12-15 12:30:00,48.82,48.88,48.79,48.81,4300.0,40.0199,40.0691,39.9953,40.0117,4300.0
2011-12-15 12:35:00,48.85,48.93,48.82,48.91,5200.0,40.0445,40.1101,40.0199,40.0937,5200.0
2011-12-15 12:40:00,48.91,49.03,48.83,48.86,8500.0,40.0937,40.1921,40.0281,40.0527,8500.0
2011-12-15 12:45:00,48.88,48.95,48.87,48.95,2100.0,40.0691,40.1265,40.0609,40.1265,2100.0
2011-12-15 12:50:00,48.92,48.98,48.86,48.91,4800.0,40.1019,40.1511,40.0527,40.0937,4800.0
2011-12-15 12:55:00,48.91,48.97,48.85,48.97,3200.0,40.0937,40.1429,40.0445,40.1429,3200.0
2011-12-15 13:00:00,48.96,48.98,48.9,48.95,2200.0,40.1347,40.1511,40.0855,40.1265,2200.0
2011-12-15 13:05:00,48.92,48.93,48.85,48.88,1900.0,40.1019,40.1101,40.0445,40.0691,1900.0
2011-12-15 13:10:00,48.91,48.91,48.79,48.84,1500.0,40.0937,40.0937,39.9953,40.0363,1500.0
2011-12-15 13:15:00,48.86,48.96,48.85,48.96,1500.0,40.0527,40.1347,40.0445,40.1347,1500.0
2011-12-15 13:20:00,48.9,48.98,48.85,48.91,4900.0,40.0855,40.1511,40.0445,40.0937,4900.0
2011-12-15 13:25:00,48.86,48.87,48.81,48.81,600.0,40.0527,40.0609,40.0117,40.0117,600.0
2011-12-15 13:30:00,48.81,48.89,48.69,48.7,5500.0,40.0117,40.0773,39.9134,39.9216,5500.0
2011-12-15 13:35:00,48.76,48.79,48.72,48.79,2100.0,39.9708,39.9953,39.938,39.9953,2100.0
2011-12-15 13:40:00,48.78,49.07,48.74,49.05,3900.0,39.9872,40.2249,39.9544,40.2085,3900.0
2011-12-15 13:45:00,49.04,49.04,48.95,49.0,4100.0,40.2003,40.2003,40.1265,40.1675,4100.0
2011-12-15 13:50:00,48.98,49.07,48.95,48.99,9500.0,40.1511,40.2249,40.1265,40.1593,9500.0
2011-12-15 13:55:00,49.0,49.0,48.85,48.89,4800.0,40.1675,40.1675,40.0445,40.0773,4800.0
2011-12-15 14:00:00,48.9,48.96,48.9,48.96,6000.0,40.0855,40.1347,40.0855,40.1347,6000.0
2011-12-15 14:05:00,48.95,48.95,48.85,48.9,2800.0,40.1265,40.1265,40.0445,40.0855,2800.0
2011-12-15 14:10:00,48.91,49.0,48.91,48.97,4200.0,40.0937,40.1675,40.0937,40.1429,4200.0
2011-12-15 14:15:00,48.94,49.0,48.91,48.95,4000.0,40.1183,40.1675,40.0937,40.1265,4000.0
2011-12-15 14:20:00,48.96,49.0,48.93,48.93,1800.0,40.1347,40.1675,40.1101,40.1101,1800.0
2011-12-15 14:25:00,48.94,48.95,48.8,48.84,2800.0,40.1183,40.1265,40.0035,40.0363,2800.0
2011-12-15 14:30:00,48.81,48.88,48.8,48.85,5900.0,40.0117,40.0691,40.0035,40.0445,5900.0
2011-12-15 14:35:00,48.84,48.84,48.77,48.84,3100.0,40.0363,40.0363,39.979,40.0363,3100.0
2011-12-15 14:40:00,48.8,48.82,48.71,48.76,4700.0,40.0035,40.0199,39.9298,39.9708,4700.0
2011-12-15 14:45:00,48.77,48.77,48.63,48.64,4300.0,39.979,39.979,39.8642,39.8724,4300.0
2011-12-15 14:50:00,48.64,48.65,48.56,48.62,4300.0,39.8724,39.8806,39.8068,39.856,4300.0
2011-12-15 14:55:00,48.63,48.69,48.63,48.67,5700.0,39.8642,39.9134,39.8642,39.897,5700.0
2011-12-15 15:00:00,48.67,48.82,48.65,48.8,7800.0,39.897,40.0199,39.8806,40.0035,7800.0
2011-12-15 15:05:00,48.83,48.84,48.69,48.73,20100.0,40.0281,40.0363,39.9134,39.9462,20100.0
2011-12-15 15:10:00,48.73,48.81,48.71,48.8,21100.0,39.9462,40.0117,39.9298,40.0035,21100.0
2011-12-15 15:15:00,48.8,49.0,48.79,48.95,10700.0,40.0035,40.1675,39.9953,40.1265,10700.0
2011-12-15 15:20:00,48.98,49.0,48.85,48.88,18000.0,40.1511,40.1675,40.0445,40.0691,18000.0
2011-12-15 15:25:00,48.85,48.87,48.71,48.79,10700.0,40.0445,40.0609,39.9298,39.9953,10700.0
2011-12-15 15:30:00,48.79,48.88,48.76,48.8,11100.0,39.9953,40.0691,39.9708,40.0035,11100.0
2011-12-15 15:35:00,48.78,48.82,48.69,48.78,12400.0,39.9872,40.0199,39.9134,39.9872,12400.0
2011-12-15 15:40:00,48.79,48.84,48.73,48.73,10600.0,39.9953,40.0363,39.9462,39.9462,10600.0
2011-12-15 15:45:00,48.75,48.8,48.7,48.8,21000.0,39.9626,40.0035,39.9216,40.0035,21000.0
2011-12-15 15:50:00,48.8,48.8,48.64,48.69,17800.0,40.0035,40.0035,39.8724,39.9134,17800.0
2011-12-15 15:55:00,48.71,48.84,48.71,48.84,49800.0,39.9298,40.0363,39.9298,40.0363,49800.0
2011-12-16 09:30:00,49.27,49.27,48.86,49.0,156600.0,40.3888,40.3888,40.0527,40.1675,156600.0
2011-12-16 09:35:00,48.91,49.21,48.91,49.1,28900.0,40.0937,40.3396,40.0937,40.2495,28900.0
2011-12-16 09:40:00,49.09,49.22,49.02,49.05,18100.0,40.2413,40.3478,40.1839,40.2085,18100.0
2011-12-16 09:45:00,49.07,49.15,49.03,49.14,7400.0,40.2249,40.2905,40.1921,40.2823,7400.0
2011-12-16 09:50:00,49.14,49.2,49.04,49.18,8700.0,40.2823,40.3314,40.2003,40.315,8700.0
2011-12-16 09:55:00,49.18,49.43,49.17,49.34,12200.0,40.315,40.52,40.3069,40.4462,12200.0
2011-12-16 10:00:00,49.29,49.65,49.29,49.64,4600.0,40.4052,40.7003,40.4052,40.6921,4600.0
2011-12-16 10:05:00,49.64,49.87,49.64,49.83,13000.0,40.6921,40.8807,40.6921,40.8479,13000.0
2011-12-16 10:10:00,49.84,50.22,49.83,50.17,25600.0,40.8561,41.1676,40.8479,41.1266,25600.0
2011-12-16 10:15:00,50.22,50.24,50.15,50.18,8900.0,41.1676,41.184,41.1102,41.1348,8900.0
2011-12-16 10:20:00,50.16,50.21,50.06,50.19,17100.0,41.1184,41.1594,41.0364,41.143,17100.0
2011-12-16 10:25:00,50.18,50.35,50.18,50.33,45000.0,41.1348,41.2741,41.1348,41.2578,45000.0
2011-12-16 10:30:00,50.34,50.47,50.34,50.44,11700.0,41.266,41.3725,41.266,41.3479,11700.0
2011-12-16 10:35:00,50.42,50.62,50.42,50.44,18500.0,41.3315,41.4955,41.3315,41.3479,18500.0
2011-12-16 10:40:00,50.45,50.48,50.41,50.46,3200.0,41.3561,41.3807,41.3233,41.3643,3200.0
2011-12-16 10:45:00,50.42,50.43,50.35,50.35,2300.0,41.3315,41.3397,41.2741,41.2741,2300.0
2011-12-16 10:50:00,50.35,50.37,50.29,50.34,4200.0,41.2741,41.2905,41.225,41.266,4200.0
2011-12-16 10:55:00,50.34,50.34,50.14,50.14,2400.0,41.266,41.266,41.102,41.102,2400.0
2011-12-16 11:00:00,50.16,50.23,50.12,50.12,3300.0,41.1184,41.1758,41.0856,41.0856,3300.0
2011-12-16 11:05:00,50.06,50.06,50.0,50.02,1900.0,41.0364,41.0364,40.9872,41.0036,1900.0
2011-12-16 11:10:00,50.02,50.07,50.0,50.02,6900.0,41.0036,41.0446,40.9872,41.0036,6900.0
2011-12-16 11:15:00,50.05,50.06,50.0,50.06,2900.0,41.0282,41.0364,40.9872,41.0364,2900.0
2011-12-16 11:20:00,50.08,50.11,50.05,50.09,3000.0,41.0528,41.0774,41.0282,41.061,3000.0
2011-12-16 11:25:00,50.07,50.12,50.04,50.12,4100.0,41.0446,41.0856,41.02,41.0856,4100.0
2011-12-16 11:30:00,50.12,50.13,50.0,50.0,8100.0,41.0856,41.0938,40.9872,40.9872,8100.0
2011-12-16 11:35:00,50.0,50.09,50.0,50.03,9900.0,40.9872,41.061,40.9872,41.0118,9900.0
2011-12-16 11:40:00,50.01,50.02,50.0,50.0,7700.0,40.9954,41.0036,40.9872,40.9872,7700.0
2011-12-16 11:45:00,50.0,50.04,50.0,50.0,6200.0,40.9872,41.02,40.9872,40.9872,6200.0
2011-12-16 11:50:00,50.0,50.05,50.0,50.02,6900.0,40.9872,41.0282,40.9872,41.0036,6900.0
2011-12-16 11:55:00,50.02,50.03,49.93,49.98,41500.0,41.0036,41.0118,40.9299,40.9708,41500.0
2011-12-16 12:00:00,49.98,50.06,49.95,50.02,30400.0,40.9708,41.0364,40.9463,41.0036,30400.0
2011-12-16 12:05:00,50.0,50.05,50.0,50.03,8600.0,40.9872,41.0282,40.9872,41.0118,8600.0
2011-12-16 12:10:00,50.02,50.04,50.0,50.01,7700.0,41.0036,41.02,40.9872,40.9954,7700.0
2011-12-16 12:15:00,50.01,50.04,49.98,50.03,8200.0,40.9954,41.02,40.9708,41.0118,8200.0
2011-12-16 12:20:00,50.03,50.03,50.0,50.03,7000.0,41.0118,41.0118,40.9872,41.0118,7000.0
2011-12-16 12:25:00,50.01,50.02,49.86,49.89,32700.0,40.9954,41.0036,40.8725,40.8971,32700.0
2011-12-16 12:30:00,49.88,49.94,49.75,49.75,18800.0,40.8889,40.9381,40.7823,40.7823,18800.0
2011-12-16 12:35:00,49.73,49.82,49.61,49.81,15300.0,40.7659,40.8397,40.6675,40.8315,15300.0
2011-12-16 12:40:00,49.82,49.96,49.8,49.9,14900.0,40.8397,40.9544,40.8233,40.9053,14900.0
2011-12-16 12:45:00,49.9,49.93,49.73,49.9,22400.0,40.9053,40.9299,40.7659,40.9053,22400.0
2011-12-16 12:50:00,49.9,50.01,49.82,49.98,8800.0,40.9053,40.9954,40.8397,40.9708,8800.0
2011-12-16 12:55:00,49.96,50.05,49.88,50.0,13800.0,40.9544,41.0282,40.8889,40.9872,13800.0
2011-12-16 13:00:00,49.96,50.14,49.96,50.07,5400.0,40.9544,41.102,40.9544,41.0446,5400.0
2011-12-16 13:05:00,50.07,50.07,49.93,49.96,3500.0,41.0446,41.0446,40.9299,40.9544,3500.0
2011-12-16 13:10:00,49.96,50.07,49.95,50.05,6100.0,40.9544,41.0446,40.9463,41.0282,6100.0
2011-12-16 13:15:00,49.99,50.05,49.97,50.01,4700.0,40.979,41.0282,40.9626,40.9954,4700.0
2011-12-16 13:20:00,50.03,50.08,50.01,50.07,2000.0,41.0118,41.0528,40.9954,41.0446,2000.0
2011-12-16 13:25:00,50.04,50.07,50.04,50.05,6100.0,41.02,41.0446,41.02,41.0282,6100.0
2011-12-16 13:30:00,50.04,50.06,50.04,50.05,4400.0,41.02,41.0364,41.02,41.0282,4400.0
2011-12-16 13:35:00,50.05,50.05,49.96,49.96,2800.0,41.0282,41.0282,40.9544,40.9544,2800.0
2011-12-16 13:40:00,49.98,50.02,49.89,50.01,3400.0,40.9708,41.0036,40.8971,40.9954,3400.0
2011-12-16 13:45:00,50.01,50.2,50.01,50.2,5100.0,40.9954,41.1512,40.9954,41.1512,5100.0
2011-12-16 13:50:00,50.17,50.19,50.15,50.15,4400.0,41.1266,41.143,41.1102,41.1102,4400.0
2011-12-16 13:55:00,50.12,50.14,49.95,50.02,4900.0,41.0856,41.102,40.9463,41.0036,4900.0
2011-12-16 14:00:00,50.01,50.02,49.74,49.74,11300.0,40.9954,41.0036,40.7741,40.7741,11300.0
2011-12-16 14:05:00,49.74,49.78,49.69,49.72,7000.0,40.7741,40.8069,40.7331,40.7577,7000.0
2011-12-16 14:10:00,49.71,49.74,49.64,49.73,5200.0,40.7495,40.7741,40.6921,40.7659,5200.0
2011-12-16 14:15:00,49.73,49.73,49.58,49.65,7000.0,40.7659,40.7659,40.6429,40.7003,7000.0
2011-12-16 14:20:00,49.69,49.7,49.56,49.62,4700.0,40.7331,40.7413,40.6266,40.6757,4700.0
2011-12-16 14:25:00,49.63,49.66,49.53,49.53,4000.0,40.6839,40.7085,40.602,40.602,4000.0
2011-12-16 14:30:00,49.54,49.7,49.52,49.62,4800.0,40.6102,40.7413,40.5938,40.6757,4800.0
2011-12-16 14:35:00,49.61,49.66,49.61,49.61,4100.0,40.6675,40.7085,40.6675,40.6675,4100.0
2011-12-16 14:40:00,49.64,49.68,49.58,49.62,5100.0,40.6921,40.7249,40.6429,40.6757,5100.0
2011-12-16 14:45:00,49.65,49.81,49.65,49.76,4800.0,40.7003,40.8315,40.7003,40.7905,4800.0
2011-12-16 14:50:00,49.74,49.77,49.72,49.75,3600.0,40.7741,40.7987,40.7577,40.7823,3600.0
2011-12-16 14:55:00,49.75,49.85,49.75,49.79,2800.0,40.7823,40.8643,40.7823,40.8151,2800.0
2011-12-16 15:00:00,49.76,49.88,49.76,49.88,11600.0,40.7905,40.8889,40.7905,40.8889,11600.0
2011-12-16 15:05:00,49.84,49.85,49.76,49.76,5000.0,40.8561,40.8643,40.7905,40.7905,5000.0
2011-12-16 15:10:00,49.78,49.98,49.78,49.96,6000.0,40.8069,40.9708,40.8069,40.9544,6000.0
2011-12-16 15:15:00,49.97,50.04,49.93,49.94,6800.0,40.9626,41.02,40.9299,40.9381,6800.0
2011-12-16 15:20:00,49.93,49.98,49.78,49.79,8700.0,40.9299,40.9708,40.8069,40.8151,8700.0
2011-12-16 15:25:00,49.82,49.88,49.72,49.74,11500.0,40.8397,40.8889,40.7577,40.7741,11500.0
2011-12-16 15:30:00,49.78,49.91,49.75,49.83,9400.0,40.8069,40.9135,40.7823,40.8479,9400.0
2011-12-16 15:35:00,49.86,49.94,49.86,49.88,7300.0,40.8725,40.9381,40.8725,40.8889,7300.0
2011-12-16 15:40:00,49.89,49.91,49.82,49.82,21500.0,40.8971,40.9135,40.8397,40.8397,21500.0
2011-12-16 15:45:00,49.86,50.08,49.86,50.06,33700.0,40.8725,41.0528,40.8725,41.0364,33700.0
2011-12-16 15:50:00,50.08,50.08,49.91,49.98,20000.0,41.0528,41.0528,40.9135,40.9708,20000.0
2011-12-16 15:55:00,49.95,50.25,49.95,50.12,88600.0,40.9463,41.1922,40.9463,41.0856,88600.0
2011-12-19 09:30:00,50.29,50.64,50.29,50.47,5200.0,41.225,41.5119,41.225,41.3725,5200.0
2011-12-19 09:35:00,50.47,50.66,50.37,50.45,8400.0,41.3725,41.5283,41.2905,41.3561,8400.0
2011-12-19 09:40:00,50.45,50.69,50.45,50.46,25300.0,41.3561,41.5529,41.3561,41.3643,25300.0
2011-12-19 09:45:00,50.48,50.5,50.25,50.44,6600.0,41.3807,41.3971,41.1922,41.3479,6600.0
2011-12-19 09:50:00,50.44,50.44,49.91,49.96,55200.0,41.3479,41.3479,40.9135,40.9544,55200.0
2011-12-19 09:55:00,49.95,50.23,49.85,50.23,6400.0,40.9463,41.1758,40.8643,41.1758,6400.0
2011-12-19 10:00:00,50.21,50.21,49.89,49.96,8000.0,41.1594,41.1594,40.8971,40.9544,8000.0
2011-12-19 10:05:00,50.01,50.19,50.01,50.19,9600.0,40.9954,41.143,40.9954,41.143,9600.0
2011-12-19 10:10:00,50.16,50.29,50.11,50.29,5900.0,41.1184,41.225,41.0774,41.225,5900.0
2011-12-19 10:15:00,50.28,50.37,50.13,50.15,7500.0,41.2168,41.2905,41.0938,41.1102,7500.0
2011-12-19 10:20:00,50.19,50.24,50.07,50.1,12200.0,41.143,41.184,41.0446,41.0692,12200.0
2011-12-19 10:25:00,50.14,50.16,50.01,50.01,4800.0,41.102,41.1184,40.9954,40.9954,4800.0
2011-12-19 10:30:00,50.04,50.17,50.04,50.17,4900.0,41.02,41.1266,41.02,41.1266,4900.0
2011-12-19 10:35:00,50.14,50.16,50.05,50.05,13400.0,41.102,41.1184,41.0282,41.0282,13400.0
2011-12-19 10:40:00,50.05,50.12,49.91,49.96,7300.0,41.0282,41.0856,40.9135,40.9544,7300.0
2011-12-19 10:45:00,49.89,49.91,49.57,49.62,5500.0,40.8971,40.9135,40.6347,40.6757,5500.0
2011-12-19 10:50:00,49.61,49.61,49.45,49.45,9300.0,40.6675,40.6675,40.5364,40.5364,9300.0
2011-12-19 10:55:00,49.5,49.5,49.44,49.45,1100.0,40.5774,40.5774,40.5282,40.5364,1100.0
2011-12-19 11:00:00,49.47,49.47,49.22,49.24,2700.0,40.5528,40.5528,40.3478,40.3642,2700.0
2011-12-19 11:05:00,49.24,49.27,49.06,49.07,3700.0,40.3642,40.3888,40.2167,40.2249,3700.0
2011-12-19 11:10:00,49.09,49.09,48.99,49.03,6100.0,40.2413,40.2413,40.1593,40.1921,6100.0
2011-12-19 11:15:00,49.02,49.1,49.0,49.1,1600.0,40.1839,40.2495,40.1675,40.2495,1600.0
2011-12-19 11:20:00,49.17,49.18,49.07,49.15,1400.0,40.3069,40.315,40.2249,40.2905,1400.0
2011-12-19 11:25:00,49.21,49.28,49.18,49.18,3200.0,40.3396,40.397,40.315,40.315,3200.0
2011-12-19 11:30:00,49.24,49.28,49.13,49.14,2400.0,40.3642,40.397,40.2741,40.2823,2400.0
2011-12-19 11:35:00,49.15,49.15,49.01,49.01,3200.0,40.2905,40.2905,40.1757,40.1757,3200.0
2011-12-19 11:40:00,48.97,48.98,48.8,48.8,2200.0,40.1429,40.1511,40.0035,40.0035,2200.0
2011-12-19 11:45:00,48.78,48.82,48.69,48.76,4500.0,39.9872,40.0199,39.9134,39.9708,4500.0
2011-12-19 11:50:00,48.83,48.89,48.8,48.85,1500.0,40.0281,40.0773,40.0035,40.0445,1500.0
2011-12-19 11:55:00,48.87,48.94,48.76,48.76,4100.0,40.0609,40.1183,39.9708,39.9708,4100.0
2011-12-19 12:00:00,48.77,49.01,48.77,48.99,4300.0,39.979,40.1757,39.979,40.1593,4300.0
2011-12-19 12:05:00,48.93,48.99,48.9,48.99,1100.0,40.1101,40.1593,40.0855,40.1593,1100.0
2011-12-19 12:10:00,49.09,49.09,48.94,48.96,2700.0,40.2413,40.2413,40.1183,40.1347,2700.0
2011-12-19 12:15:00,48.95,49.03,48.95,49.0,5400.0,40.1265,40.1921,40.1265,40.1675,5400.0
2011-12-19 12:20:00,49.02,49.04,48.98,48.99,5200.0,40.1839,40.2003,40.1511,40.1593,5200.0
2011-12-19 12:25:00,49.02,49.11,49.0,49.11,1300.0,40.1839,40.2577,40.1675,40.2577,1300.0
2011-12-19 12:30:00,49.07,49.07,48.95,49.0,3200.0,40.2249,40.2249,40.1265,40.1675,3200.0
2011-12-19 12:35:00,49.0,49.06,48.96,49.06,1500.0,40.1675,40.2167,40.1347,40.2167,1500.0
2011-12-19 12:40:00,49.07,49.08,48.99,49.03,900.0,40.2249,40.2331,40.1593,40.1921,900.0
2011-12-19 12:45:00,49.03,49.08,48.96,49.0,3400.0,40.1921,40.2331,40.1347,40.1675,3400.0
2011-12-19 12:50:00,49.0,49.15,49.0,49.13,2600.0,40.1675,40.2905,40.1675,40.2741,2600.0
2011-12-19 12:55:00,49.15,49.19,49.15,49.16,1600.0,40.2905,40.3232,40.2905,40.2987,1600.0
2011-12-19 13:00:00,49.17,49.2,49.13,49.15,1400.0,40.3069,40.3314,40.2741,40.2905,1400.0
2011-12-19 13:05:00,49.18,49.21,49.18,49.19,1300.0,40.315,40.3396,40.315,40.3232,1300.0
2011-12-19 13:10:00,49.21,49.23,49.14,49.14,4000.0,40.3396,40.356,40.2823,40.2823,4000.0
2011-12-19 13:15:00,49.09,49.09,49.0,49.0,3900.0,40.2413,40.2413,40.1675,40.1675,3900.0
2011-12-19 13:20:00,49.02,49.06,49.0,49.06,1200.0,40.1839,40.2167,40.1675,40.2167,1200.0
2011-12-19 13:25:00,49.07,49.08,49.01,49.02,2300.0,40.2249,40.2331,40.1757,40.1839,2300.0
2011-12-19 13:30:00,49.07,49.07,48.94,48.94,2000.0,40.2249,40.2249,40.1183,40.1183,2000.0
2011-12-19 13:35:00,48.9,48.95,48.86,48.89,3200.0,40.0855,40.1265,40.0527,40.0773,3200.0
2011-12-19 13:40:00,48.92,48.92,48.85,48.91,2100.0,40.1019,40.1019,40.0445,40.0937,2100.0
2011-12-19 13:45:00,48.9,48.98,48.89,48.98,2300.0,40.0855,40.1511,40.0773,40.1511,2300.0
2011-12-19 13:50:00,48.97,49.12,48.96,49.05,3600.0,40.1429,40.2659,40.1347,40.2085,3600.0
2011-12-19 13:55:00,49.05,49.06,49.02,49.03,2900.0,40.2085,40.2167,40.1839,40.1921,2900.0
2011-12-19 14:00:00,49.03,49.03,48.98,48.98,4300.0,40.1921,40.1921,40.1511,40.1511,4300.0
2011-12-19 14:05:00,49.0,49.03,48.97,49.0,2600.0,40.1675,40.1921,40.1429,40.1675,2600.0
2011-12-19 14:10:00,49.01,49.03,48.96,49.01,4700.0,40.1757,40.1921,40.1347,40.1757,4700.0
2011-12-19 14:15:00,48.99,49.03,48.86,48.86,9300.0,40.1593,40.1921,40.0527,40.0527,9300.0
2011-12-19 14:20:00,48.86,48.94,48.8,48.81,7100.0,40.0527,40.1183,40.0035,40.0117,7100.0
2011-12-19 14:25:00,48.84,48.93,48.84,48.9,5100.0,40.0363,40.1101,40.0363,40.0855,5100.0
2011-12-19 14:30:00,48.88,48.91,48.84,48.88,5500.0,40.0691,40.0937,40.0363,40.0691,5500.0
2011-12-19 14:35:00,48.87,48.87,48.76,48.77,10100.0,40.0609,40.0609,39.9708,39.979,10100.0
2011-12-19 14:40:00,48.78,48.8,48.73,48.76,13400.0,39.9872,40.0035,39.9462,39.9708,13400.0
2011-12-19 14:45:00,48.76,48.76,48.64,48.64,8300.0,39.9708,39.9708,39.8724,39.8724,8300.0
2011-12-19 14:50:00,48.64,48.65,48.61,48.62,11600.0,39.8724,39.8806,39.8478,39.856,11600.0
2011-12-19 14:55:00,48.63,48.7,48.6,48.67,11800.0,39.8642,39.9216,39.8396,39.897,11800.0
2011-12-19 15:00:00,48.68,48.7,48.36,48.36,10800.0,39.9052,39.9216,39.6429,39.6429,10800.0
2011-12-19 15:05:00,48.37,48.49,48.3,48.33,23200.0,39.6511,39.7494,39.5937,39.6183,23200.0
2011-12-19 15:10:00,48.35,48.38,48.26,48.29,8300.0,39.6347,39.6593,39.5609,39.5855,8300.0
2011-12-19 15:15:00,48.25,48.45,48.22,48.45,10000.0,39.5527,39.7166,39.5281,39.7166,10000.0
2011-12-19 15:20:00,48.42,48.42,48.23,48.27,13600.0,39.692,39.692,39.5363,39.5691,13600.0
2011-12-19 15:25:00,48.23,48.28,48.11,48.11,15700.0,39.5363,39.5773,39.4379,39.4379,15700.0
2011-12-19 15:30:00,48.1,48.16,48.02,48.07,23300.0,39.4297,39.4789,39.3641,39.4051,23300.0
2011-12-19 15:35:00,48.07,48.18,48.03,48.15,20700.0,39.4051,39.4953,39.3723,39.4707,20700.0
2011-12-19 15:40:00,48.15,48.15,47.94,47.98,35500.0,39.4707,39.4707,39.2986,39.3314,35500.0
2011-12-19 15:45:00,47.99,48.07,47.9,47.92,35100.0,39.3396,39.4051,39.2658,39.2822,35100.0
2011-12-19 15:50:00,47.92,47.98,47.82,47.93,43000.0,39.2822,39.3314,39.2002,39.2904,43000.0
2011-12-19 15:55:00,47.94,48.08,47.9,48.02,37600.0,39.2986,39.4133,39.2658,39.3641,37600.0
2011-12-20 09:30:00,49.22,49.34,49.2,49.24,9700.0,40.3478,40.4462,40.3314,40.3642,9700.0
2011-12-20 09:35:00,49.25,49.6,49.13,49.38,7200.0,40.3724,40.6593,40.2741,40.479,7200.0
2011-12-20 09:40:00,49.39,49.73,49.38,49.63,3800.0,40.4872,40.7659,40.479,40.6839,3800.0
2011-12-20 09:45:00,49.62,49.68,49.4,49.43,8600.0,40.6757,40.7249,40.4954,40.52,8600.0
2011-12-20 09:50:00,49.44,49.5,49.37,49.42,8700.0,40.5282,40.5774,40.4708,40.5118,8700.0
2011-12-20 09:55:00,49.41,49.48,49.34,49.46,15600.0,40.5036,40.561,40.4462,40.5446,15600.0
2011-12-20 10:00:00,49.51,49.53,49.39,49.47,11100.0,40.5856,40.602,40.4872,40.5528,11100.0
2011-12-20 10:05:00,49.47,49.48,49.34,49.41,20800.0,40.5528,40.561,40.4462,40.5036,20800.0
2011-12-20 10:10:00,49.41,49.55,49.34,49.5,11100.0,40.5036,40.6184,40.4462,40.5774,11100.0
2011-12-20 10:15:00,49.51,49.6,49.45,49.46,6900.0,40.5856,40.6593,40.5364,40.5446,6900.0
2011-12-20 10:20:00,49.46,49.61,49.46,49.61,3300.0,40.5446,40.6675,40.5446,40.6675,3300.0
2011-12-20 10:25:00,49.64,50.09,49.62,49.99,7400.0,40.6921,41.061,40.6757,40.979,7400.0
2011-12-20 10:30:00,50.02,50.13,49.98,50.02,5100.0,41.0036,41.0938,40.9708,41.0036,5100.0
2011-12-20 10:35:00,49.98,50.05,49.97,49.97,5700.0,40.9708,41.0282,40.9626,40.9626,5700.0
2011-12-20 10:40:00,50.04,50.06,50.02,50.02,700.0,41.02,41.0364,41.0036,41.0036,700.0
2011-12-20 10:45:00,50.0,50.07,50.0,50.03,9400.0,40.9872,41.0446,40.9872,41.0118,9400.0
2011-12-20 10:50:00,50.01,50.06,49.92,49.94,24900.0,40.9954,41.0364,40.9217,40.9381,24900.0
2011-12-20 10:55:00,49.93,50.05,49.93,49.99,9900.0,40.9299,41.0282,40.9299,40.979,9900.0
2011-12-20 11:00:00,49.98,50.09,49.98,50.09,27000.0,40.9708,41.061,40.9708,41.061,27000.0
2011-12-20 11:05:00,50.13,50.35,50.13,50.25,2600.0,41.0938,41.2741,41.0938,41.1922,2600.0
2011-12-20 11:10:00,50.24,50.36,50.24,50.36,1900.0,41.184,41.2823,41.184,41.2823,1900.0
2011-12-20 11:15:00,50.36,50.51,50.36,50.49,4200.0,41.2823,41.4053,41.2823,41.3889,4200.0
2011-12-20 11:20:00,50.48,50.54,50.31,50.36,1900.0,41.3807,41.4299,41.2414,41.2823,1900.0
2011-12-20 11:25:00,50.37,50.4,50.27,50.31,4300.0,41.2905,41.3151,41.2086,41.2414,4300.0
2011-12-20 11:30:00,50.34,50.39,50.34,50.39,1900.0,41.266,41.3069,41.266,41.3069,1900.0
2011-12-20 11:35:00,50.31,50.31,50.22,50.22,2100.0,41.2414,41.2414,41.1676,41.1676,2100.0
2011-12-20 11:40:00,50.21,50.21,50.11,50.16,4200.0,41.1594,41.1594,41.0774,41.1184,4200.0
2011-12-20 11:45:00,50.2,50.44,50.2,50.44,6700.0,41.1512,41.3479,41.1512,41.3479,6700.0
2011-12-20 11:50:00,50.44,50.48,50.18,50.31,4000.0,41.3479,41.3807,41.1348,41.2414,4000.0
2011-12-20 11:55:00,50.29,50.31,50.15,50.19,7200.0,41.225,41.2414,41.1102,41.143,7200.0
2011-12-20 12:00:00,50.19,50.29,50.11,50.18,23000.0,41.143,41.225,41.0774,41.1348,23000.0
2011-12-20 12:05:00,50.21,50.22,50.12,50.14,1600.0,41.1594,41.1676,41.0856,41.102,1600.0
2011-12-20 12:10:00,50.13,50.19,50.09,50.18,8800.0,41.0938,41.143,41.061,41.1348,8800.0
2011-12-20 12:15:00,50.17,50.18,50.05,50.05,900.0,41.1266,41.1348,41.0282,41.0282,900.0
2011-12-20 12:20:00,50.07,50.07,50.05,50.06,2300.0,41.0446,41.0446,41.0282,41.0364,2300.0
2011-12-20 12:25:00,50.06,50.08,50.05,50.08,500.0,41.0364,41.0528,41.0282,41.0528,500.0
2011-12-20 12:30:00,50.05,50.05,49.99,50.01,400.0,41.0282,41.0282,40.979,40.9954,400.0
2011-12-20 12:35:00,49.95,49.95,49.92,49.92,800.0,40.9463,40.9463,40.9217,40.9217,800.0
2011-12-20 12:40:00,49.94,49.94,49.9,49.91,2800.0,40.9381,40.9381,40.9053,40.9135,2800.0
2011-12-20 12:45:00,49.94,49.95,49.91,49.93,1000.0,40.9381,40.9463,40.9135,40.9299,1000.0
2011-12-20 12:50:00,49.9,49.97,49.89,49.97,1700.0,40.9053,40.9626,40.8971,40.9626,1700.0
2011-12-20 12:55:00,49.95,49.95,49.75,49.77,6800.0,40.9463,40.9463,40.7823,40.7987,6800.0
2011-12-20 13:00:00,49.81,50.02,49.81,50.02,7200.0,40.8315,41.0036,40.8315,41.0036,7200.0
2011-12-20 13:05:00,50.0,50.06,49.91,50.03,5200.0,40.9872,41.0364,40.9135,41.0118,5200.0
2011-12-20 13:10:00,50.06,50.06,49.99,49.99,1200.0,41.0364,41.0364,40.979,40.979,1200.0
2011-12-20 13:15:00,49.99,49.99,49.93,49.93,5300.0,40.979,40.979,40.9299,40.9299,5300.0
2011-12-20 13:20:00,49.94,50.06,49.93,50.06,42800.0,40.9381,41.0364,40.9299,41.0364,42800.0
2011-12-20 13:25:00,50.08,50.17,50.05,50.16,3200.0,41.0528,41.1266,41.0282,41.1184,3200.0
2011-12-20 13:30:00,50.12,50.16,50.06,50.11,5700.0,41.0856,41.1184,41.0364,41.0774,5700.0
2011-12-20 13:35:00,50.06,50.15,50.05,50.1,16200.0,41.0364,41.1102,41.0282,41.0692,16200.0
2011-12-20 13:40:00,50.07,50.15,50.07,50.14,600.0,41.0446,41.1102,41.0446,41.102,600.0
2011-12-20 13:45:00,50.14,50.14,50.02,50.04,5800.0,41.102,41.102,41.0036,41.02,5800.0
2011-12-20 13:50:00,50.06,50.1,50.05,50.05,2000.0,41.0364,41.0692,41.0282,41.0282,2000.0
2011-12-20 13:55:00,50.06,50.08,50.04,50.04,900.0,41.0364,41.0528,41.02,41.02,900.0
2011-12-20 14:00:00,50.07,50.07,49.92,49.94,3900.0,41.0446,41.0446,40.9217,40.9381,3900.0
2011-12-20 14:05:00,49.96,50.03,49.95,50.03,2300.0,40.9544,41.0118,40.9463,41.0118,2300.0
2011-12-20 14:10:00,50.01,50.01,49.92,49.94,2000.0,40.9954,40.9954,40.9217,40.9381,2000.0
2011-12-20 14:15:00,49.91,49.94,49.91,49.94,2100.0,40.9135,40.9381,40.9135,40.9381,2100.0
2011-12-20 14:20:00,49.94,50.01,49.94,49.96,2100.0,40.9381,40.9954,40.9381,40.9544,2100.0
2011-12-20 14:25:00,49.96,50.01,49.95,49.99,4500.0,40.9544,40.9954,40.9463,40.979,4500.0
2011-12-20 14:30:00,49.99,50.07,49.98,50.05,3200.0,40.979,41.0446,40.9708,41.0282,3200.0
2011-12-20 14:35:00,50.07,50.08,50.05,50.07,5300.0,41.0446,41.0528,41.0282,41.0446,5300.0
2011-12-20 14:40:00,50.07,50.22,50.07,50.22,3400.0,41.0446,41.1676,41.0446,41.1676,3400.0
2011-12-20 14:45:00,50.21,50.21,50.06,50.09,11000.0,41.1594,41.1594,41.0364,41.061,11000.0
2011-12-20 14:50:00,50.1,50.17,50.1,50.12,2500.0,41.0692,41.1266,41.0692,41.0856,2500.0
2011-12-20 14:55:00,50.13,50.14,50.07,50.09,6700.0,41.0938,41.102,41.0446,41.061,6700.0
2011-12-20 15:00:00,50.1,50.11,50.06,50.08,12100.0,41.0692,41.0774,41.0364,41.0528,12100.0
2011-12-20 15:05:00,50.07,50.07,50.01,50.04,16500.0,41.0446,41.0446,40.9954,41.02,16500.0
2011-12-20 15:10:00,50.05,50.1,49.99,50.1,11600.0,41.0282,41.0692,40.979,41.0692,11600.0
2011-12-20 15:15:00,50.1,50.17,49.99,50.02,7200.0,41.0692,41.1266,40.979,41.0036,7200.0
2011-12-20 15:20:00,50.01,50.07,50.0,50.05,6400.0,40.9954,41.0446,40.9872,41.0282,6400.0
2011-12-20 15:25:00,50.03,50.09,49.99,50.09,10100.0,41.0118,41.061,40.979,41.061,10100.0
2011-12-20 15:30:00,50.09,50.12,49.97,50.02,18200.0,41.061,41.0856,40.9626,41.0036,18200.0
2011-12-20 15:35:00,50.03,50.04,49.95,50.01,34300.0,41.0118,41.02,40.9463,40.9954,34300.0
2011-12-20 15:40:00,50.0,50.12,49.96,50.03,20700.0,40.9872,41.0856,40.9544,41.0118,20700.0
2011-12-20 15:45:00,50.03,50.09,50.0,50.02,25200.0,41.0118,41.061,40.9872,41.0036,25200.0
2011-12-20 15:50:00,50.01,50.06,49.96,50.01,20200.0,40.9954,41.0364,40.9544,40.9954,20200.0
2011-12-20 15:55:00,50.0,50.07,49.96,50.06,56100.0,40.9872,41.0446,40.9544,41.0364,56100.0
2011-12-21 09:30:00,49.88,49.97,49.58,49.58,4800.0,40.8889,40.9626,40.6429,40.6429,4800.0
2011-12-21 09:35:00,49.6,49.68,49.54,49.58,2500.0,40.6593,40.7249,40.6102,40.6429,2500.0
2011-12-21 09:40:00,49.52,49.58,49.26,49.32,6400.0,40.5938,40.6429,40.3806,40.4298,6400.0
2011-12-21 09:45:00,49.33,49.62,49.33,49.47,4200.0,40.438,40.6757,40.438,40.5528,4200.0
2011-12-21 09:50:00,49.39,49.4,49.29,49.31,10600.0,40.4872,40.4954,40.4052,40.4216,10600.0
2011-12-21 09:55:00,49.29,49.39,49.2,49.39,3600.0,40.4052,40.4872,40.3314,40.4872,3600.0
2011-12-21 10:00:00,49.39,49.39,49.04,49.33,3500.0,40.4872,40.4872,40.2003,40.438,3500.0
2011-12-21 10:05:00,49.32,49.35,49.21,49.26,4800.0,40.4298,40.4544,40.3396,40.3806,4800.0
2011-12-21 10:10:00,49.28,49.32,49.19,49.3,4300.0,40.397,40.4298,40.3232,40.4134,4300.0
2011-12-21 10:15:00,49.42,49.52,49.38,49.39,5900.0,40.5118,40.5938,40.479,40.4872,5900.0
2011-12-21 10:20:00,49.37,49.57,49.37,49.53,2900.0,40.4708,40.6347,40.4708,40.602,2900.0
2011-12-21 10:25:00,49.5,49.5,49.28,49.33,3000.0,40.5774,40.5774,40.397,40.438,3000.0
2011-12-21 10:30:00,49.34,49.58,49.34,49.51,3300.0,40.4462,40.6429,40.4462,40.5856,3300.0
2011-12-21 10:35:00,49.53,49.53,49.46,49.52,1700.0,40.602,40.602,40.5446,40.5938,1700.0
2011-12-21 10:40:00,49.55,49.59,49.32,49.33,3200.0,40.6184,40.6511,40.4298,40.438,3200.0
2011-12-21 10:45:00,49.35,49.4,49.28,49.33,10000.0,40.4544,40.4954,40.397,40.438,10000.0
2011-12-21 10:50:00,49.29,49.29,49.06,49.22,5900.0,40.4052,40.4052,40.2167,40.3478,5900.0
2011-12-21 10:55:00,49.19,49.21,49.06,49.16,7600.0,40.3232,40.3396,40.2167,40.2987,7600.0
2011-12-21 11:00:00,49.1,49.11,49.07,49.11,1400.0,40.2495,40.2577,40.2249,40.2577,1400.0
2011-12-21 11:05:00,49.09,49.11,49.04,49.11,4400.0,40.2413,40.2577,40.2003,40.2577,4400.0
2011-12-21 11:10:00,49.12,49.12,49.06,49.06,2000.0,40.2659,40.2659,40.2167,40.2167,2000.0
2011-12-21 11:15:00,49.01,49.02,48.87,48.93,6600.0,40.1757,40.1839,40.0609,40.1101,6600.0
2011-12-21 11:20:00,48.94,49.08,48.93,49.08,3100.0,40.1183,40.2331,40.1101,40.2331,3100.0
2011-12-21 11:25:00,49.04,49.12,49.02,49.12,3400.0,40.2003,40.2659,40.1839,40.2659,3400.0
2011-12-21 11:30:00,49.11,49.25,49.06,49.25,13700.0,40.2577,40.3724,40.2167,40.3724,13700.0
2011-12-21 11:35:00,49.24,49.29,49.16,49.16,3900.0,40.3642,40.4052,40.2987,40.2987,3900.0
2011-12-21 11:40:00,49.16,49.16,49.11,49.13,3700.0,40.2987,40.2987,40.2577,40.2741,3700.0
2011-12-21 11:45:00,49.15,49.2,49.1,49.2,5700.0,40.2905,40.3314,40.2495,40.3314,5700.0
2011-12-21 11:50:00,49.16,49.28,49.15,49.25,3200.0,40.2987,40.397,40.2905,40.3724,3200.0
2011-12-21 11:55:00,49.21,49.32,49.18,49.3,5200.0,40.3396,40.4298,40.315,40.4134,5200.0
2011-12-21 12:00:00,49.3,49.37,49.28,49.33,2700.0,40.4134,40.4708,40.397,40.438,2700.0
2011-12-21 12:05:00,49.31,49.31,49.07,49.12,2200.0,40.4216,40.4216,40.2249,40.2659,2200.0
2011-12-21 12:10:00,49.05,49.1,49.0,49.06,1600.0,40.2085,40.2495,40.1675,40.2167,1600.0
2011-12-21 12:15:00,49.06,49.06,49.04,49.05,600.0,40.2167,40.2167,40.2003,40.2085,600.0
2011-12-21 12:20:00,49.09,49.09,48.8,48.93,3800.0,40.2413,40.2413,40.0035,40.1101,3800.0
2011-12-21 12:25:00,48.92,48.95,48.78,48.83,3800.0,40.1019,40.1265,39.9872,40.0281,3800.0
2011-12-21 12:30:00,48.83,48.89,48.81,48.85,3000.0,40.0281,40.0773,40.0117,40.0445,3000.0
2011-12-21 12:35:00,48.83,48.98,48.78,48.97,10800.0,40.0281,40.1511,39.9872,40.1429,10800.0
2011-12-21 12:40:00,48.95,48.96,48.92,48.94,1500.0,40.1265,40.1347,40.1019,40.1183,1500.0
2011-12-21 12:45:00,48.93,49.11,48.91,49.07,1900.0,40.1101,40.2577,40.0937,40.2249,1900.0
2011-12-21 12:50:00,49.04,49.04,48.98,48.99,1900.0,40.2003,40.2003,40.1511,40.1593,1900.0
2011-12-21 12:55:00,48.99,49.15,48.99,49.15,1000.0,40.1593,40.2905,40.1593,40.2905,1000.0
2011-12-21 13:00:00,49.18,49.33,49.18,49.24,2800.0,40.315,40.438,40.315,40.3642,2800.0
2011-12-21 13:05:00,49.24,49.33,49.15,49.23,5400.0,40.3642,40.438,40.2905,40.356,5400.0
2011-12-21 13:10:00,49.22,49.3,49.2,49.26,4800.0,40.3478,40.4134,40.3314,40.3806,4800.0
2011-12-21 13:15:00,49.25,49.25,49.13,49.22,5600.0,40.3724,40.3724,40.2741,40.3478,5600.0
2011-12-21 13:20:00,49.23,49.28,49.22,49.28,2900.0,40.356,40.397,40.3478,40.397,2900.0
2011-12-21 13:25:00,49.25,49.3,49.2,49.21,2000.0,40.3724,40.4134,40.3314,40.3396,2000.0
2011-12-21 13:30:00,49.21,49.27,49.18,49.25,4000.0,40.3396,40.3888,40.315,40.3724,4000.0
2011-12-21 13:35:00,49.24,49.34,49.24,49.29,2100.0,40.3642,40.4462,40.3642,40.4052,2100.0
2011-12-21 13:40:00,49.3,49.31,49.16,49.19,4000.0,40.4134,40.4216,40.2987,40.3232,4000.0
2011-12-21 13:45:00,49.18,49.27,49.15,49.27,1400.0,40.315,40.3888,40.2905,40.3888,1400.0
2011-12-21 13:50:00,49.27,49.49,49.27,49.43,2700.0,40.3888,40.5692,40.3888,40.52,2700.0
2011-12-21 13:55:00,49.42,49.46,49.39,49.43,3700.0,40.5118,40.5446,40.4872,40.52,3700.0
2011-12-21 14:00:00,49.45,49.64,49.4,49.62,8300.0,40.5364,40.6921,40.4954,40.6757,8300.0
2011-12-21 14:05:00,49.59,49.65,49.57,49.61,2600.0,40.6511,40.7003,40.6347,40.6675,2600.0
2011-12-21 14:10:00,49.62,49.62,49.47,49.53,3000.0,40.6757,40.6757,40.5528,40.602,3000.0
2011-12-21 14:15:00,49.53,49.55,49.44,49.52,3300.0,40.602,40.6184,40.5282,40.5938,3300.0
2011-12-21 14:20:00,49.48,49.49,49.41,49.45,2800.0,40.561,40.5692,40.5036,40.5364,2800.0
2011-12-21 14:25:00,49.48,49.48,49.41,49.47,3400.0,40.561,40.561,40.5036,40.5528,3400.0
2011-12-21 14:30:00,49.45,49.48,49.32,49.32,3200.0,40.5364,40.561,40.4298,40.4298,3200.0
2011-12-21 14:35:00,49.34,49.53,49.33,49.46,2700.0,40.4462,40.602,40.438,40.5446,2700.0
2011-12-21 14:40:00,49.46,49.55,49.42,49.42,2200.0,40.5446,40.6184,40.5118,40.5118,2200.0
2011-12-21 14:45:00,49.46,49.55,49.43,49.54,3800.0,40.5446,40.6184,40.52,40.6102,3800.0
2011-12-21 14:50:00,49.52,49.59,49.49,49.52,2100.0,40.5938,40.6511,40.5692,40.5938,2100.0
2011-12-21 14:55:00,49.5,49.54,49.46,49.48,4200.0,40.5774,40.6102,40.5446,40.561,4200.0
2011-12-21 15:00:00,49.48,49.53,49.39,49.5,7600.0,40.561,40.602,40.4872,40.5774,7600.0
2011-12-21 15:05:00,49.53,49.53,49.41,49.49,10300.0,40.602,40.602,40.5036,40.5692,10300.0
2011-12-21 15:10:00,49.5,49.58,49.45,49.58,5800.0,40.5774,40.6429,40.5364,40.6429,5800.0
2011-12-21 15:15:00,49.51,49.66,49.5,49.59,7800.0,40.5856,40.7085,40.5774,40.6511,7800.0
2011-12-21 15:20:00,49.58,49.65,49.54,49.59,7400.0,40.6429,40.7003,40.6102,40.6511,7400.0
2011-12-21 15:25:00,49.6,49.72,49.57,49.6,7500.0,40.6593,40.7577,40.6347,40.6593,7500.0
2011-12-21 15:30:00,49.6,49.89,49.6,49.77,16700.0,40.6593,40.8971,40.6593,40.7987,16700.0
2011-12-21 15:35:00,49.78,49.97,49.78,49.87,12900.0,40.8069,40.9626,40.8069,40.8807,12900.0
2011-12-21 15:40:00,49.87,49.89,49.73,49.83,17900.0,40.8807,40.8971,40.7659,40.8479,17900.0
2011-12-21 15:45:00,49.85,49.9,49.69,49.81,21000.0,40.8643,40.9053,40.7331,40.8315,21000.0
2011-12-21 15:50:00,49.81,49.9,49.61,49.75,37900.0,40.8315,40.9053,40.6675,40.7823,37900.0
2011-12-21 15:55:00,49.78,49.9,49.78,49.82,25900.0,40.8069,40.9053,40.8069,40.8397,25900.0
2011-12-22 09:30:00,49.89,50.0,49.78,49.85,5000.0,40.8971,40.9872,40.8069,40.8643,5000.0
2011-12-22 09:35:00,49.96,50.22,49.96,50.22,3900.0,40.9544,41.1676,40.9544,41.1676,3900.0
2011-12-22 09:40:00,50.22,50.54,50.22,50.44,5900.0,41.1676,41.4299,41.1676,41.3479,5900.0
2011-12-22 09:45:00,50.45,50.6,50.45,50.54,9300.0,41.3561,41.4791,41.3561,41.4299,9300.0
2011-12-22 09:50:00,50.54,50.7,50.54,50.7,4300.0,41.4299,41.5611,41.4299,41.5611,4300.0
2011-12-22 09:55:00,50.7,50.84,50.7,50.84,8100.0,41.5611,41.6758,41.5611,41.6758,8100.0
2011-12-22 10:00:00,50.84,50.92,50.82,50.84,13300.0,41.6758,41.7414,41.6594,41.6758,13300.0
2011-12-22 10:05:00,50.83,50.93,50.81,50.84,14900.0,41.6676,41.7496,41.6512,41.6758,14900.0
2011-12-22 10:10:00,50.81,50.83,50.77,50.79,1700.0,41.6512,41.6676,41.6184,41.6348,1700.0
2011-12-22 10:15:00,50.83,50.85,50.79,50.79,2600.0,41.6676,41.684,41.6348,41.6348,2600.0
2011-12-22 10:20:00,50.78,50.85,50.78,50.84,2500.0,41.6266,41.684,41.6266,41.6758,2500.0
2011-12-22 10:25:00,50.84,51.0,50.84,50.96,2700.0,41.6758,41.807,41.6758,41.7742,2700.0
2011-12-22 10:30:00,50.85,50.85,50.66,50.66,2100.0,41.684,41.684,41.5283,41.5283,2100.0
2011-12-22 10:35:00,50.72,50.72,50.61,50.68,8400.0,41.5775,41.5775,41.4873,41.5447,8400.0
2011-12-22 10:40:00,50.69,50.69,50.64,50.68,2400.0,41.5529,41.5529,41.5119,41.5447,2400.0
2011-12-22 10:45:00,50.67,50.72,50.63,50.66,11300.0,41.5365,41.5775,41.5037,41.5283,11300.0
2011-12-22 10:50:00,50.63,50.67,50.63,50.67,2600.0,41.5037,41.5365,41.5037,41.5365,2600.0
2011-12-22 10:55:00,50.66,50.82,50.65,50.73,3900.0,41.5283,41.6594,41.5201,41.5857,3900.0
2011-12-22 11:00:00,50.76,50.81,50.66,50.67,2700.0,41.6102,41.6512,41.5283,41.5365,2700.0
2011-12-22 11:05:00,50.67,50.71,50.59,50.61,1700.0,41.5365,41.5693,41.4709,41.4873,1700.0
2011-12-22 11:10:00,50.52,50.52,50.4,50.4,1900.0,41.4135,41.4135,41.3151,41.3151,1900.0
2011-12-22 11:15:00,50.38,50.48,50.38,50.41,2100.0,41.2987,41.3807,41.2987,41.3233,2100.0
2011-12-22 11:20:00,50.39,50.46,50.38,50.42,2100.0,41.3069,41.3643,41.2987,41.3315,2100.0
2011-12-22 11:25:00,50.5,50.5,50.29,50.29,2300.0,41.3971,41.3971,41.225,41.225,2300.0
2011-12-22 11:30:00,50.31,50.47,50.31,50.36,2600.0,41.2414,41.3725,41.2414,41.2823,2600.0
2011-12-22 11:35:00,50.34,50.36,50.28,50.35,3700.0,41.266,41.2823,41.2168,41.2741,3700.0
2011-12-22 11:40:00,50.37,50.61,50.36,50.61,1500.0,41.2905,41.4873,41.2823,41.4873,1500.0
2011-12-22 11:45:00,50.6,50.6,50.41,50.53,3100.0,41.4791,41.4791,41.3233,41.4217,3100.0
2011-12-22 11:50:00,50.53,50.63,50.53,50.59,8700.0,41.4217,41.5037,41.4217,41.4709,8700.0
2011-12-22 11:55:00,50.59,50.62,50.54,50.62,1700.0,41.4709,41.4955,41.4299,41.4955,1700.0
2011-12-22 12:00:00,50.59,50.62,50.55,50.55,1600.0,41.4709,41.4955,41.4381,41.4381,1600.0
2011-12-22 12:05:00,50.53,50.56,50.52,50.56,1700.0,41.4217,41.4463,41.4135,41.4463,1700.0
2011-12-22 12:10:00,50.57,50.72,50.56,50.72,4500.0,41.4545,41.5775,41.4463,41.5775,4500.0
2011-12-22 12:15:00,50.67,50.68,50.62,50.65,1400.0,41.5365,41.5447,41.4955,41.5201,1400.0
2011-12-22 12:20:00,50.66,50.72,50.64,50.72,800.0,41.5283,41.5775,41.5119,41.5775,800.0
2011-12-22 12:25:00,50.76,50.78,50.73,50.76,2000.0,41.6102,41.6266,41.5857,41.6102,2000.0
2011-12-22 12:30:00,50.73,50.75,50.72,50.75,600.0,41.5857,41.602,41.5775,41.602,600.0
2011-12-22 12:35:00,50.75,50.79,50.74,50.79,1000.0,41.602,41.6348,41.5938,41.6348,1000.0
2011-12-22 12:40:00,50.75,50.77,50.74,50.74,700.0,41.602,41.6184,41.5938,41.5938,700.0
2011-12-22 12:45:00,50.74,50.74,50.64,50.64,2800.0,41.5938,41.5938,41.5119,41.5119,2800.0
2011-12-22 12:50:00,50.63,50.65,50.6,50.65,4800.0,41.5037,41.5201,41.4791,41.5201,4800.0
2011-12-22 12:55:00,50.67,50.76,50.67,50.76,800.0,41.5365,41.6102,41.5365,41.6102,800.0
2011-12-22 13:00:00,50.76,50.77,50.74,50.76,500.0,41.6102,41.6184,41.5938,41.6102,500.0
2011-12-22 13:05:00,50.73,50.73,50.66,50.66,1400.0,41.5857,41.5857,41.5283,41.5283,1400.0
2011-12-22 13:10:00,50.69,50.76,50.69,50.72,900.0,41.5529,41.6102,41.5529,41.5775,900.0
2011-12-22 13:15:00,50.72,50.76,50.7,50.76,1500.0,41.5775,41.6102,41.5611,41.6102,1500.0
2011-12-22 13:20:00,50.76,50.76,50.68,50.71,900.0,41.6102,41.6102,41.5447,41.5693,900.0
2011-12-22 13:25:00,50.7,50.73,50.69,50.73,600.0,41.5611,41.5857,41.5529,41.5857,600.0
2011-12-22 13:30:00,50.69,50.85,50.69,50.85,2100.0,41.5529,41.684,41.5529,41.684,2100.0
2011-12-22 13:35:00,50.83,50.83,50.79,50.79,1100.0,41.6676,41.6676,41.6348,41.6348,1100.0
2011-12-22 13:40:00,50.75,50.8,50.75,50.8,1800.0,41.602,41.643,41.602,41.643,1800.0
2011-12-22 13:45:00,50.79,50.83,50.76,50.76,1200.0,41.6348,41.6676,41.6102,41.6102,1200.0
2011-12-22 13:50:00,50.83,51.0,50.8,51.0,3900.0,41.6676,41.807,41.643,41.807,3900.0
2011-12-22 13:55:00,51.0,51.07,50.93,50.93,4800.0,41.807,41.8644,41.7496,41.7496,4800.0
2011-12-22 14:00:00,50.87,50.87,50.85,50.86,500.0,41.7004,41.7004,41.684,41.6922,500.0
2011-12-22 14:05:00,50.85,50.93,50.83,50.93,2700.0,41.684,41.7496,41.6676,41.7496,2700.0
2011-12-22 14:10:00,50.96,50.96,50.89,50.94,3100.0,41.7742,41.7742,41.7168,41.7578,3100.0
2011-12-22 14:15:00,50.96,51.04,50.96,51.0,6600.0,41.7742,41.8398,41.7742,41.807,6600.0
2011-12-22 14:20:00,51.0,51.03,51.0,51.03,4200.0,41.807,41.8316,41.807,41.8316,4200.0
2011-12-22 14:25:00,51.07,51.12,51.03,51.1,3200.0,41.8644,41.9054,41.8316,41.889,3200.0
2011-12-22 14:30:00,51.09,51.12,51.06,51.1,2200.0,41.8808,41.9054,41.8562,41.889,2200.0
2011-12-22 14:35:00,51.09,51.1,51.0,51.01,2500.0,41.8808,41.889,41.807,41.8152,2500.0
2011-12-22 14:40:00,51.0,51.05,50.99,51.04,4800.0,41.807,41.848,41.7988,41.8398,4800.0
2011-12-22 14:45:00,51.05,51.05,50.97,50.97,4600.0,41.848,41.848,41.7824,41.7824,4600.0
2011-12-22 14:50:00,50.94,51.0,50.87,50.91,7700.0,41.7578,41.807,41.7004,41.7332,7700.0
2011-12-22 14:55:00,50.93,50.94,50.78,50.78,4700.0,41.7496,41.7578,41.6266,41.6266,4700.0
2011-12-22 15:00:00,50.83,50.87,50.8,50.86,8300.0,41.6676,41.7004,41.643,41.6922,8300.0
2011-12-22 15:05:00,50.85,50.89,50.82,50.85,5700.0,41.684,41.7168,41.6594,41.684,5700.0
2011-12-22 15:10:00,50.83,50.95,50.8,50.93,10400.0,41.6676,41.766,41.643,41.7496,10400.0
2011-12-22 15:15:00,50.89,50.97,50.84,50.94,4400.0,41.7168,41.7824,41.6758,41.7578,4400.0
2011-12-22 15:20:00,50.94,51.01,50.89,50.97,7700.0,41.7578,41.8152,41.7168,41.7824,7700.0
2011-12-22 15:25:00,50.95,51.07,50.9,51.04,7200.0,41.766,41.8644,41.725,41.8398,7200.0
2011-12-22 15:30:00,51.03,51.05,50.89,50.92,10300.0,41.8316,41.848,41.7168,41.7414,10300.0
2011-12-22 15:35:00,50.88,50.91,50.82,50.86,12200.0,41.7086,41.7332,41.6594,41.6922,12200.0
2011-12-22 15:40:00,50.84,50.87,50.74,50.78,25600.0,41.6758,41.7004,41.5938,41.6266,25600.0
2011-12-22 15:45:00,50.79,50.84,50.68,50.78,29400.0,41.6348,41.6758,41.5447,41.6266,29400.0
2011-12-22 15:50:00,50.79,50.85,50.72,50.77,19000.0,41.6348,41.684,41.5775,41.6184,19000.0
2011-12-22 15:55:00,50.77,50.78,50.58,50.78,38200.0,41.6184,41.6266,41.4627,41.6266,38200.0
2011-12-23 09:30:00,50.83,51.25,50.79,50.79,2500.0,41.6676,42.0119,41.6348,41.6348,2500.0
2011-12-23 09:35:00,50.86,51.07,50.86,50.96,1900.0,41.6922,41.8644,41.6922,41.7742,1900.0
2011-12-23 09:40:00,50.95,50.99,50.9,50.98,900.0,41.766,41.7988,41.725,41.7906,900.0
2011-12-23 09:45:00,50.98,50.98,50.91,50.91,700.0,41.7906,41.7906,41.7332,41.7332,700.0
2011-12-23 09:50:00,50.92,50.92,50.79,50.82,1800.0,41.7414,41.7414,41.6348,41.6594,1800.0
2011-12-23 09:55:00,50.83,50.94,50.82,50.82,2900.0,41.6676,41.7578,41.6594,41.6594,2900.0
2011-12-23 10:00:00,50.81,50.82,50.72,50.82,1700.0,41.6512,41.6594,41.5775,41.6594,1700.0
2011-12-23 10:05:00,50.89,50.91,50.86,50.86,2500.0,41.7168,41.7332,41.6922,41.6922,2500.0
2011-12-23 10:10:00,50.86,50.86,50.71,50.71,1900.0,41.6922,41.6922,41.5693,41.5693,1900.0
2011-12-23 10:15:00,50.72,50.72,50.6,50.6,3100.0,41.5775,41.5775,41.4791,41.4791,3100.0
2011-12-23 10:20:00,50.64,50.76,50.64,50.76,2300.0,41.5119,41.6102,41.5119,41.6102,2300.0
2011-12-23 10:25:00,50.76,50.83,50.76,50.78,4600.0,41.6102,41.6676,41.6102,41.6266,4600.0
2011-12-23 10:30:00,50.81,50.92,50.78,50.92,1500.0,41.6512,41.7414,41.6266,41.7414,1500.0
2011-12-23 10:35:00,50.88,50.9,50.84,50.86,1000.0,41.7086,41.725,41.6758,41.6922,1000.0
2011-12-23 10:40:00,50.9,50.9,50.82,50.82,1900.0,41.725,41.725,41.6594,41.6594,1900.0
2011-12-23 10:45:00,50.87,50.87,50.8,50.81,9200.0,41.7004,41.7004,41.643,41.6512,9200.0
2011-12-23 10:50:00,50.84,50.84,50.8,50.8,2600.0,41.6758,41.6758,41.643,41.643,2600.0
2011-12-23 10:55:00,50.77,50.84,50.77,50.84,1300.0,41.6184,41.6758,41.6184,41.6758,1300.0
2011-12-23 11:00:00,50.86,50.92,50.83,50.86,3100.0,41.6922,41.7414,41.6676,41.6922,3100.0
2011-12-23 11:05:00,50.87,50.88,50.87,50.88,800.0,41.7004,41.7086,41.7004,41.7086,800.0
2011-12-23 11:10:00,50.89,50.89,50.87,50.87,600.0,41.7168,41.7168,41.7004,41.7004,600.0
2011-12-23 11:15:00,50.85,50.97,50.85,50.97,1400.0,41.684,41.7824,41.684,41.7824,1400.0
2011-12-23 11:20:00,50.97,51.04,50.96,51.04,3300.0,41.7824,41.8398,41.7742,41.8398,3300.0
2011-12-23 11:25:00,51.06,51.06,50.89,50.97,900.0,41.8562,41.8562,41.7168,41.7824,900.0
2011-12-23 11:30:00,50.96,51.06,50.94,51.06,1000.0,41.7742,41.8562,41.7578,41.8562,1000.0
2011-12-23 11:35:00,51.02,51.02,51.01,51.01,1300.0,41.8234,41.8234,41.8152,41.8152,1300.0
2011-12-23 11:40:00,51.02,51.06,51.01,51.03,2300.0,41.8234,41.8562,41.8152,41.8316,2300.0
2011-12-23 11:45:00,51.08,51.14,51.08,51.14,1300.0,41.8726,41.9217,41.8726,41.9217,1300.0
2011-12-23 11:50:00,51.13,51.18,51.13,51.18,1200.0,41.9136,41.9545,41.9136,41.9545,1200.0
2011-12-23 11:55:00,51.16,51.18,51.1,51.1,4800.0,41.9381,41.9545,41.889,41.889,4800.0
2011-12-23 12:00:00,51.09,51.11,51.04,51.07,2700.0,41.8808,41.8972,41.8398,41.8644,2700.0
2011-12-23 12:05:00,51.09,51.1,51.04,51.04,4600.0,41.8808,41.889,41.8398,41.8398,4600.0
2011-12-23 12:10:00,51.04,51.08,51.03,51.08,600.0,41.8398,41.8726,41.8316,41.8726,600.0
2011-12-23 12:15:00,51.09,51.09,51.04,51.04,4500.0,41.8808,41.8808,41.8398,41.8398,4500.0
2011-12-23 12:20:00,51.02,51.15,51.02,51.1,3400.0,41.8234,41.9299,41.8234,41.889,3400.0
2011-12-23 12:25:00,51.08,51.08,51.01,51.01,5600.0,41.8726,41.8726,41.8152,41.8152,5600.0
2011-12-23 12:30:00,51.01,51.14,51.01,51.11,700.0,41.8152,41.9217,41.8152,41.8972,700.0
2011-12-23 12:35:00,51.16,51.19,51.14,51.19,2500.0,41.9381,41.9627,41.9217,41.9627,2500.0
2011-12-23 12:40:00,51.19,51.3,51.19,51.26,3600.0,41.9627,42.0529,41.9627,42.0201,3600.0
2011-12-23 12:45:00,51.25,51.26,51.21,51.22,3800.0,42.0119,42.0201,41.9791,41.9873,3800.0
2011-12-23 12:50:00,51.22,51.22,51.13,51.15,2100.0,41.9873,41.9873,41.9136,41.9299,2100.0
2011-12-23 12:55:00,51.16,51.17,51.11,51.13,4200.0,41.9381,41.9463,41.8972,41.9136,4200.0
2011-12-23 13:00:00,51.13,51.13,50.97,50.99,5300.0,41.9136,41.9136,41.7824,41.7988,5300.0
2011-12-23 13:05:00,50.99,51.04,50.89,50.89,6700.0,41.7988,41.8398,41.7168,41.7168,6700.0
2011-12-23 13:10:00,50.93,51.02,50.93,51.01,7000.0,41.7496,41.8234,41.7496,41.8152,7000.0
2011-12-23 13:15:00,51.07,51.07,51.04,51.04,1000.0,41.8644,41.8644,41.8398,41.8398,1000.0
2011-12-23 13:20:00,51.01,51.03,50.97,50.98,2000.0,41.8152,41.8316,41.7824,41.7906,2000.0
2011-12-23 13:25:00,51.02,51.02,50.99,50.99,700.0,41.8234,41.8234,41.7988,41.7988,700.0
2011-12-23 13:30:00,51.08,51.13,51.06,51.11,2300.0,41.8726,41.9136,41.8562,41.8972,2300.0
2011-12-23 13:35:00,51.08,51.15,51.08,51.15,1200.0,41.8726,41.9299,41.8726,41.9299,1200.0
2011-12-23 13:40:00,51.15,51.19,51.08,51.08,4300.0,41.9299,41.9627,41.8726,41.8726,4300.0
2011-12-23 13:45:00,51.08,51.2,51.08,51.2,900.0,41.8726,41.9709,41.8726,41.9709,900.0
2011-12-23 13:50:00,51.2,51.24,51.19,51.22,1900.0,41.9709,42.0037,41.9627,41.9873,1900.0
2011-12-23 13:55:00,51.21,51.25,51.21,51.21,2500.0,41.9791,42.0119,41.9791,41.9791,2500.0
2011-12-23 14:00:00,51.24,51.24,51.21,51.24,1800.0,42.0037,42.0037,41.9791,42.0037,1800.0
2011-12-23 14:05:00,51.26,51.26,51.21,51.24,1200.0,42.0201,42.0201,41.9791,42.0037,1200.0
2011-12-23 14:10:00,51.28,51.33,51.28,51.33,600.0,42.0365,42.0775,42.0365,42.0775,600.0
2011-12-23 14:15:00,51.32,51.32,51.26,51.29,4000.0,42.0693,42.0693,42.0201,42.0447,4000.0
2011-12-23 14:20:00,51.29,51.31,51.14,51.22,16600.0,42.0447,42.0611,41.9217,41.9873,16600.0
2011-12-23 14:25:00,51.25,51.26,51.25,51.26,600.0,42.0119,42.0201,42.0119,42.0201,600.0
2011-12-23 14:30:00,51.24,51.25,51.2,51.21,2000.0,42.0037,42.0119,41.9709,41.9791,2000.0
2011-12-23 14:35:00,51.2,51.2,51.12,51.13,4200.0,41.9709,41.9709,41.9054,41.9136,4200.0
2011-12-23 14:40:00,51.15,51.19,51.15,51.19,1400.0,41.9299,41.9627,41.9299,41.9627,1400.0
2011-12-23 14:45:00,51.17,51.21,51.17,51.18,1200.0,41.9463,41.9791,41.9463,41.9545,1200.0
2011-12-23 14:50:00,51.19,51.23,51.16,51.17,2100.0,41.9627,41.9955,41.9381,41.9463,2100.0
2011-12-23 14:55:00,51.16,51.17,51.12,51.12,1200.0,41.9381,41.9463,41.9054,41.9054,1200.0
2011-12-23 15:00:00,51.09,51.09,51.04,51.08,2900.0,41.8808,41.8808,41.8398,41.8726,2900.0
2011-12-23 15:05:00,51.07,51.08,51.04,51.04,2800.0,41.8644,41.8726,41.8398,41.8398,2800.0
2011-12-23 15:10:00,51.05,51.05,51.01,51.01,1200.0,41.848,41.848,41.8152,41.8152,1200.0
2011-12-23 15:15:00,51.01,51.03,51.01,51.02,1800.0,41.8152,41.8316,41.8152,41.8234,1800.0
2011-12-23 15:20:00,51.03,51.03,50.95,50.98,8600.0,41.8316,41.8316,41.766,41.7906,8600.0
2011-12-23 15:25:00,50.98,51.0,50.95,50.99,1300.0,41.7906,41.807,41.766,41.7988,1300.0
2011-12-23 15:30:00,50.96,51.01,50.92,51.0,2100.0,41.7742,41.8152,41.7414,41.807,2100.0
2011-12-23 15:35:00,50.98,51.02,50.97,51.01,2600.0,41.7906,41.8234,41.7824,41.8152,2600.0
2011-12-23 15:40:00,51.01,51.11,51.0,51.09,4600.0,41.8152,41.8972,41.807,41.8808,4600.0
2011-12-23 15:45:00,51.1,51.12,51.04,51.06,4800.0,41.889,41.9054,41.8398,41.8562,4800.0
2011-12-23 15:50:00,51.04,51.1,51.04,51.05,6800.0,41.8398,41.889,41.8398,41.848,6800.0
2011-12-23 15:55:00,51.06,51.18,51.06,51.17,8900.0,41.8562,41.9545,41.8562,41.9463,8900.0
2011-12-27 09:30:00,51.04,51.15,50.99,51.08,5100.0,41.8398,41.9299,41.7988,41.8726,5100.0
2011-12-27 09:35:00,51.08,51.09,50.98,50.99,2200.0,41.8726,41.8808,41.7906,41.7988,2200.0
2011-12-27 09:40:00,51.06,51.44,51.06,51.44,3000.0,41.8562,42.1677,41.8562,42.1677,3000.0
2011-12-27 09:45:00,51.48,51.53,51.44,51.5,2300.0,42.2005,42.2414,42.1677,42.2169,2300.0
2011-12-27 09:50:00,51.54,51.62,51.49,51.49,4100.0,42.2496,42.3152,42.2087,42.2087,4100.0
2011-12-27 09:55:00,51.48,51.55,51.48,51.55,2200.0,42.2005,42.2578,42.2005,42.2578,2200.0
2011-12-27 10:00:00,51.55,51.68,51.53,51.58,6400.0,42.2578,42.3644,42.2414,42.2824,6400.0
2011-12-27 10:05:00,51.64,51.7,51.64,51.65,1200.0,42.3316,42.3808,42.3316,42.3398,1200.0
2011-12-27 10:10:00,51.63,51.83,51.63,51.78,9200.0,42.3234,42.4874,42.3234,42.4464,9200.0
2011-12-27 10:15:00,51.68,51.75,51.68,51.71,2800.0,42.3644,42.4218,42.3644,42.389,2800.0
2011-12-27 10:20:00,51.71,51.73,51.66,51.71,7400.0,42.389,42.4054,42.348,42.389,7400.0
2011-12-27 10:25:00,51.73,51.78,51.71,51.78,2000.0,42.4054,42.4464,42.389,42.4464,2000.0
2011-12-27 10:30:00,51.76,51.77,51.71,51.77,2100.0,42.43,42.4382,42.389,42.4382,2100.0
2011-12-27 10:35:00,51.75,51.77,51.64,51.69,6400.0,42.4218,42.4382,42.3316,42.3726,6400.0
2011-12-27 10:40:00,51.69,51.71,51.6,51.65,11600.0,42.3726,42.389,42.2988,42.3398,11600.0
2011-12-27 10:45:00,51.68,51.7,51.6,51.7,3100.0,42.3644,42.3808,42.2988,42.3808,3100.0
2011-12-27 10:50:00,51.71,51.72,51.58,51.58,10000.0,42.389,42.3972,42.2824,42.2824,10000.0
2011-12-27 10:55:00,51.62,51.67,51.61,51.65,1600.0,42.3152,42.3562,42.307,42.3398,1600.0
2011-12-27 11:00:00,51.64,51.69,51.63,51.66,6200.0,42.3316,42.3726,42.3234,42.348,6200.0
2011-12-27 11:05:00,51.64,51.65,51.62,51.64,1800.0,42.3316,42.3398,42.3152,42.3316,1800.0
2011-12-27 11:10:00,51.59,51.73,51.58,51.73,2500.0,42.2906,42.4054,42.2824,42.4054,2500.0
2011-12-27 11:15:00,51.77,51.77,51.68,51.68,2300.0,42.4382,42.4382,42.3644,42.3644,2300.0
2011-12-27 11:20:00,51.69,51.73,51.68,51.68,2000.0,42.3726,42.4054,42.3644,42.3644,2000.0
2011-12-27 11:25:00,51.71,51.83,51.71,51.83,3100.0,42.389,42.4874,42.389,42.4874,3100.0
2011-12-27 11:30:00,51.83,51.86,51.82,51.85,2300.0,42.4874,42.512,42.4792,42.5038,2300.0
2011-12-27 11:35:00,51.82,51.88,51.81,51.87,3600.0,42.4792,42.5284,42.471,42.5202,3600.0
2011-12-27 11:40:00,51.85,51.87,51.82,51.87,1700.0,42.5038,42.5202,42.4792,42.5202,1700.0
2011-12-27 11:45:00,51.87,51.95,51.87,51.94,4200.0,42.5202,42.5857,42.5202,42.5775,4200.0
2011-12-27 11:50:00,51.92,52.06,51.9,52.03,7000.0,42.5611,42.6759,42.5448,42.6513,7000.0
2011-12-27 11:55:00,52.06,52.09,52.02,52.06,4300.0,42.6759,42.7005,42.6431,42.6759,4300.0
2011-12-27 12:00:00,52.07,52.2,52.07,52.2,3600.0,42.6841,42.7907,42.6841,42.7907,3600.0
2011-12-27 12:05:00,52.16,52.16,52.05,52.11,1300.0,42.7579,42.7579,42.6677,42.7169,1300.0
2011-12-27 12:10:00,52.06,52.09,52.0,52.04,8800.0,42.6759,42.7005,42.6267,42.6595,8800.0
2011-12-27 12:15:00,52.05,52.06,52.04,52.05,1800.0,42.6677,42.6759,42.6595,42.6677,1800.0
2011-12-27 12:20:00,52.02,52.02,51.99,52.0,600.0,42.6431,42.6431,42.6185,42.6267,600.0
2011-12-27 12:25:00,51.98,52.06,51.98,52.03,1300.0,42.6103,42.6759,42.6103,42.6513,1300.0
2011-12-27 12:30:00,52.04,52.07,52.0,52.05,1100.0,42.6595,42.6841,42.6267,42.6677,1100.0
2011-12-27 12:35:00,52.05,52.08,52.03,52.05,1700.0,42.6677,42.6923,42.6513,42.6677,1700.0
2011-12-27 12:40:00,52.02,52.21,52.02,52.21,6800.0,42.6431,42.7989,42.6431,42.7989,6800.0
2011-12-27 12:45:00,52.21,52.29,52.19,52.28,7700.0,42.7989,42.8645,42.7825,42.8563,7700.0
2011-12-27 12:50:00,52.28,52.45,52.27,52.43,19200.0,42.8563,42.9956,42.8481,42.9792,19200.0
2011-12-27 12:55:00,52.44,52.44,52.2,52.2,2300.0,42.9874,42.9874,42.7907,42.7907,2300.0
2011-12-27 13:00:00,52.15,52.16,52.1,52.1,1600.0,42.7497,42.7579,42.7087,42.7087,1600.0
2011-12-27 13:05:00,52.08,52.08,51.95,52.0,3400.0,42.6923,42.6923,42.5857,42.6267,3400.0
2011-12-27 13:10:00,51.94,51.97,51.9,51.97,5700.0,42.5775,42.6021,42.5448,42.6021,5700.0
2011-12-27 13:15:00,51.97,52.02,51.88,51.88,1600.0,42.6021,42.6431,42.5284,42.5284,1600.0
2011-12-27 13:20:00,51.9,51.93,51.84,51.84,2300.0,42.5448,42.5693,42.4956,42.4956,2300.0
2011-12-27 13:25:00,51.87,51.88,51.82,51.87,1800.0,42.5202,42.5284,42.4792,42.5202,1800.0
2011-12-27 13:30:00,51.88,51.88,51.85,51.87,600.0,42.5284,42.5284,42.5038,42.5202,600.0
2011-12-27 13:35:00,51.87,51.94,51.86,51.94,1700.0,42.5202,42.5775,42.512,42.5775,1700.0
2011-12-27 13:40:00,51.94,51.98,51.94,51.94,900.0,42.5775,42.6103,42.5775,42.5775,900.0
2011-12-27 13:45:00,51.94,52.04,51.94,52.02,2300.0,42.5775,42.6595,42.5775,42.6431,2300.0
2011-12-27 13:50:00,52.0,52.08,52.0,52.02,1300.0,42.6267,42.6923,42.6267,42.6431,1300.0
2011-12-27 13:55:00,52.0,52.0,51.96,51.98,1500.0,42.6267,42.6267,42.5939,42.6103,1500.0
2011-12-27 14:00:00,51.97,51.97,51.9,51.91,900.0,42.6021,42.6021,42.5448,42.553,900.0
2011-12-27 14:05:00,51.91,51.91,51.88,51.88,500.0,42.553,42.553,42.5284,42.5284,500.0
2011-12-27 14:10:00,51.9,51.9,51.84,51.84,2700.0,42.5448,42.5448,42.4956,42.4956,2700.0
2011-12-27 14:15:00,51.83,51.87,51.82,51.87,1400.0,42.4874,42.5202,42.4792,42.5202,1400.0
2011-12-27 14:20:00,51.91,51.91,51.69,51.76,9600.0,42.553,42.553,42.3726,42.43,9600.0
2011-12-27 14:25:00,51.77,51.77,51.7,51.73,1000.0,42.4382,42.4382,42.3808,42.4054,1000.0
2011-12-27 14:30:00,51.73,51.73,51.62,51.66,1700.0,42.4054,42.4054,42.3152,42.348,1700.0
2011-12-27 14:35:00,51.7,51.78,51.7,51.75,2200.0,42.3808,42.4464,42.3808,42.4218,2200.0
2011-12-27 14:40:00,51.74,51.79,51.74,51.78,1400.0,42.4136,42.4546,42.4136,42.4464,1400.0
2011-12-27 14:45:00,51.75,51.79,51.73,51.79,1200.0,42.4218,42.4546,42.4054,42.4546,1200.0
2011-12-27 14:50:00,51.78,51.82,51.76,51.77,1000.0,42.4464,42.4792,42.43,42.4382,1000.0
2011-12-27 14:55:00,51.77,51.77,51.69,51.74,2500.0,42.4382,42.4382,42.3726,42.4136,2500.0
2011-12-27 15:00:00,51.73,51.73,51.7,51.73,1800.0,42.4054,42.4054,42.3808,42.4054,1800.0
2011-12-27 15:05:00,51.75,51.8,51.74,51.77,4300.0,42.4218,42.4628,42.4136,42.4382,4300.0
2011-12-27 15:10:00,51.75,51.75,51.68,51.7,1100.0,42.4218,42.4218,42.3644,42.3808,1100.0
2011-12-27 15:15:00,51.74,51.74,51.7,51.73,2400.0,42.4136,42.4136,42.3808,42.4054,2400.0
2011-12-27 15:20:00,51.74,51.74,51.61,51.72,4200.0,42.4136,42.4136,42.307,42.3972,4200.0
2011-12-27 15:25:00,51.72,51.74,51.65,51.65,1700.0,42.3972,42.4136,42.3398,42.3398,1700.0
2011-12-27 15:30:00,51.64,51.7,51.54,51.7,5800.0,42.3316,42.3808,42.2496,42.3808,5800.0
2011-12-27 15:35:00,51.69,51.71,51.55,51.61,7600.0,42.3726,42.389,42.2578,42.307,7600.0
2011-12-27 15:40:00,51.6,51.62,51.54,51.62,7900.0,42.2988,42.3152,42.2496,42.3152,7900.0
2011-12-27 15:45:00,51.6,51.64,51.52,51.6,8100.0,42.2988,42.3316,42.2333,42.2988,8100.0
2011-12-27 15:50:00,51.6,51.61,51.52,51.58,8900.0,42.2988,42.307,42.2333,42.2824,8900.0
2011-12-27 15:55:00,51.57,51.57,51.48,51.51,16700.0,42.2742,42.2742,42.2005,42.2251,16700.0
2011-12-28 09:30:00,51.32,51.43,51.03,51.1,4400.0,42.0693,42.1595,41.8316,41.889,4400.0
2011-12-28 09:35:00,51.07,51.37,51.07,51.15,2500.0,41.8644,42.1103,41.8644,41.9299,2500.0
2011-12-28 09:40:00,51.25,51.25,51.07,51.1,1600.0,42.0119,42.0119,41.8644,41.889,1600.0
2011-12-28 09:45:00,51.11,51.11,50.74,50.99,3100.0,41.8972,41.8972,41.5938,41.7988,3100.0
2011-12-28 09:50:00,50.98,50.98,50.78,50.87,3100.0,41.7906,41.7906,41.6266,41.7004,3100.0
2011-12-28 09:55:00,50.95,50.95,50.77,50.85,1300.0,41.766,41.766,41.6184,41.684,1300.0
2011-12-28 10:00:00,50.82,50.83,50.7,50.79,3700.0,41.6594,41.6676,41.5611,41.6348,3700.0
2011-12-28 10:05:00,50.88,51.07,50.88,51.03,1600.0,41.7086,41.8644,41.7086,41.8316,1600.0
2011-12-28 10:10:00,50.99,51.02,50.97,50.97,1500.0,41.7988,41.8234,41.7824,41.7824,1500.0
2011-12-28 10:15:00,50.96,50.96,50.64,50.73,2500.0,41.7742,41.7742,41.5119,41.5857,2500.0
2011-12-28 10:20:00,50.79,50.79,50.58,50.58,2100.0,41.6348,41.6348,41.4627,41.4627,2100.0
2011-12-28 10:25:00,50.5,50.51,50.39,50.45,2200.0,41.3971,41.4053,41.3069,41.3561,2200.0
2011-12-28 10:30:00,50.45,50.45,50.36,50.36,2300.0,41.3561,41.3561,41.2823,41.2823,2300.0
2011-12-28 10:35:00,50.37,50.38,50.28,50.31,2800.0,41.2905,41.2987,41.2168,41.2414,2800.0
2011-12-28 10:40:00,50.34,50.6,50.34,50.48,1900.0,41.266,41.4791,41.266,41.3807,1900.0
2011-12-28 10:45:00,50.48,50.54,50.44,50.48,2800.0,41.3807,41.4299,41.3479,41.3807,2800.0
2011-12-28 10:50:00,50.46,50.46,50.37,50.4,3100.0,41.3643,41.3643,41.2905,41.3151,3100.0
2011-12-28 10:55:00,50.34,50.48,50.29,50.4,3800.0,41.266,41.3807,41.225,41.3151,3800.0
2011-12-28 11:00:00,50.39,50.45,50.33,50.42,7100.0,41.3069,41.3561,41.2578,41.3315,7100.0
2011-12-28 11:05:00,50.43,50.53,50.42,50.53,5500.0,41.3397,41.4217,41.3315,41.4217,5500.0
2011-12-28 11:10:00,50.54,50.59,50.46,50.49,7000.0,41.4299,41.4709,41.3643,41.3889,7000.0
2011-12-28 11:15:00,50.49,50.57,50.47,50.52,7900.0,41.3889,41.4545,41.3725,41.4135,7900.0
2011-12-28 11:20:00,50.53,50.55,50.34,50.34,6600.0,41.4217,41.4381,41.266,41.266,6600.0
2011-12-28 11:25:00,50.34,50.34,50.15,50.15,4100.0,41.266,41.266,41.1102,41.1102,4100.0
2011-12-28 11:30:00,50.13,50.23,50.07,50.1,5500.0,41.0938,41.1758,41.0446,41.0692,5500.0
2011-12-28 11:35:00,50.12,50.16,50.06,50.06,2800.0,41.0856,41.1184,41.0364,41.0364,2800.0
2011-12-28 11:40:00,50.11,50.15,50.07,50.08,2600.0,41.0774,41.1102,41.0446,41.0528,2600.0
2011-12-28 11:45:00,50.11,50.3,50.11,50.29,1700.0,41.0774,41.2332,41.0774,41.225,1700.0
2011-12-28 11:50:00,50.31,50.35,50.3,50.3,2600.0,41.2414,41.2741,41.2332,41.2332,2600.0
2011-12-28 11:55:00,50.3,50.34,50.29,50.34,3200.0,41.2332,41.266,41.225,41.266,3200.0
2011-12-28 12:00:00,50.34,50.35,50.27,50.27,1300.0,41.266,41.2741,41.2086,41.2086,1300.0
2011-12-28 12:05:00,50.27,50.29,50.12,50.18,5700.0,41.2086,41.225,41.0856,41.1348,5700.0
2011-12-28 12:10:00,50.25,50.34,50.25,50.34,1000.0,41.1922,41.266,41.1922,41.266,1000.0
2011-12-28 12:15:00,50.35,50.51,50.35,50.48,1200.0,41.2741,41.4053,41.2741,41.3807,1200.0
2011-12-28 12:20:00,50.49,50.5,50.49,50.5,600.0,41.3889,41.3971,41.3889,41.3971,600.0
2011-12-28 12:25:00,50.49,50.5,50.31,50.35,2300.0,41.3889,41.3971,41.2414,41.2741,2300.0
2011-12-28 12:30:00,50.34,50.37,50.32,50.34,1500.0,41.266,41.2905,41.2496,41.266,1500.0
2011-12-28 12:35:00,50.39,50.42,50.38,50.39,800.0,41.3069,41.3315,41.2987,41.3069,800.0
2011-12-28 12:40:00,50.39,50.43,50.37,50.41,2800.0,41.3069,41.3397,41.2905,41.3233,2800.0
2011-12-28 12:45:00,50.42,50.46,50.35,50.35,3300.0,41.3315,41.3643,41.2741,41.2741,3300.0
2011-12-28 12:50:00,50.36,50.36,50.14,50.26,3600.0,41.2823,41.2823,41.102,41.2004,3600.0
2011-12-28 12:55:00,50.26,50.28,50.19,50.23,1600.0,41.2004,41.2168,41.143,41.1758,1600.0
2011-12-28 13:00:00,50.22,50.38,50.22,50.38,3800.0,41.1676,41.2987,41.1676,41.2987,3800.0
2011-12-28 13:05:00,50.4,50.42,50.37,50.39,1600.0,41.3151,41.3315,41.2905,41.3069,1600.0
2011-12-28 13:10:00,50.42,50.44,50.38,50.4,2500.0,41.3315,41.3479,41.2987,41.3151,2500.0
2011-12-28 13:15:00,50.44,50.52,50.44,50.49,2700.0,41.3479,41.4135,41.3479,41.3889,2700.0
2011-12-28 13:20:00,50.49,50.49,50.4,50.42,1700.0,41.3889,41.3889,41.3151,41.3315,1700.0
2011-12-28 13:25:00,50.4,50.47,50.4,50.47,3500.0,41.3151,41.3725,41.3151,41.3725,3500.0
2011-12-28 13:30:00,50.47,50.56,50.45,50.56,4700.0,41.3725,41.4463,41.3561,41.4463,4700.0
2011-12-28 13:35:00,50.55,50.64,50.51,50.61,4400.0,41.4381,41.5119,41.4053,41.4873,4400.0
2011-12-28 13:40:00,50.62,50.62,50.56,50.56,800.0,41.4955,41.4955,41.4463,41.4463,800.0
2011-12-28 13:45:00,50.55,50.58,50.48,50.55,2500.0,41.4381,41.4627,41.3807,41.4381,2500.0
2011-12-28 13:50:00,50.53,50.53,50.52,50.52,400.0,41.4217,41.4217,41.4135,41.4135,400.0
2011-12-28 13:55:00,50.53,50.56,50.45,50.52,2100.0,41.4217,41.4463,41.3561,41.4135,2100.0
2011-12-28 14:00:00,50.51,50.51,50.37,50.37,2800.0,41.4053,41.4053,41.2905,41.2905,2800.0
2011-12-28 14:05:00,50.4,50.5,50.36,50.36,3100.0,41.3151,41.3971,41.2823,41.2823,3100.0
2011-12-28 14:10:00,50.35,50.36,50.3,50.36,2900.0,41.2741,41.2823,41.2332,41.2823,2900.0
2011-12-28 14:15:00,50.34,50.34,50.22,50.24,4000.0,41.266,41.266,41.1676,41.184,4000.0
2011-12-28 14:20:00,50.28,50.35,50.28,50.35,800.0,41.2168,41.2741,41.2168,41.2741,800.0
2011-12-28 14:25:00,50.38,50.4,50.37,50.39,1500.0,41.2987,41.3151,41.2905,41.3069,1500.0
2011-12-28 14:30:00,50.4,50.41,50.28,50.28,1700.0,41.3151,41.3233,41.2168,41.2168,1700.0
2011-12-28 14:35:00,50.33,50.34,50.26,50.28,2000.0,41.2578,41.266,41.2004,41.2168,2000.0
2011-12-28 14:40:00,50.26,50.29,50.25,50.29,1100.0,41.2004,41.225,41.1922,41.225,1100.0
2011-12-28 14:45:00,50.28,50.3,50.14,50.14,13300.0,41.2168,41.2332,41.102,41.102,13300.0
2011-12-28 14:50:00,50.14,50.16,50.13,50.13,3400.0,41.102,41.1184,41.0938,41.0938,3400.0
2011-12-28 14:55:00,50.14,50.17,50.12,50.14,4300.0,41.102,41.1266,41.0856,41.102,4300.0
2011-12-28 15:00:00,50.14,50.26,50.13,50.26,4400.0,41.102,41.2004,41.0938,41.2004,4400.0
2011-12-28 15:05:00,50.25,50.28,50.2,50.28,7000.0,41.1922,41.2168,41.1512,41.2168,7000.0
2011-12-28 15:10:00,50.3,50.42,50.28,50.34,14100.0,41.2332,41.3315,41.2168,41.266,14100.0
2011-12-28 15:15:00,50.34,50.34,50.18,50.29,10500.0,41.266,41.266,41.1348,41.225,10500.0
2011-12-28 15:20:00,50.32,50.4,50.2,50.35,11200.0,41.2496,41.3151,41.1512,41.2741,11200.0
2011-12-28 15:25:00,50.33,50.33,50.09,50.2,8200.0,41.2578,41.2578,41.061,41.1512,8200.0
2011-12-28 15:30:00,50.2,50.28,50.17,50.28,3500.0,41.1512,41.2168,41.1266,41.2168,3500.0
2011-12-28 15:35:00,50.28,50.31,50.22,50.29,6300.0,41.2168,41.2414,41.1676,41.225,6300.0
2011-12-28 15:40:00,50.31,50.4,50.28,50.39,50700.0,41.2414,41.3151,41.2168,41.3069,50700.0
2011-12-28 15:45:00,50.37,50.38,50.2,50.3,12100.0,41.2905,41.2987,41.1512,41.2332,12100.0
2011-12-28 15:50:00,50.3,50.32,50.21,50.27,11900.0,41.2332,41.2496,41.1594,41.2086,11900.0
2011-12-28 15:55:00,50.27,50.27,50.14,50.17,22300.0,41.2086,41.2086,41.102,41.1266,22300.0
2011-12-29 09:30:00,50.31,50.48,50.31,50.47,2300.0,41.2414,41.3807,41.2414,41.3725,2300.0
2011-12-29 09:35:00,50.3,50.43,50.23,50.29,2200.0,41.2332,41.3397,41.1758,41.225,2200.0
2011-12-29 09:40:00,50.35,50.54,50.31,50.54,1700.0,41.2741,41.4299,41.2414,41.4299,1700.0
2011-12-29 09:45:00,50.55,50.55,50.44,50.44,800.0,41.4381,41.4381,41.3479,41.3479,800.0
2011-12-29 09:50:00,50.49,50.68,50.49,50.65,1500.0,41.3889,41.5447,41.3889,41.5201,1500.0
2011-12-29 09:55:00,50.75,50.75,50.54,50.75,4800.0,41.602,41.602,41.4299,41.602,4800.0
2011-12-29 10:00:00,50.76,50.88,50.76,50.82,2100.0,41.6102,41.7086,41.6102,41.6594,2100.0
2011-12-29 10:05:00,50.94,51.1,50.85,51.04,3400.0,41.7578,41.889,41.684,41.8398,3400.0
2011-12-29 10:10:00,51.02,51.03,50.97,50.97,1900.0,41.8234,41.8316,41.7824,41.7824,1900.0
2011-12-29 10:15:00,51.02,51.07,51.02,51.04,2100.0,41.8234,41.8644,41.8234,41.8398,2100.0
2011-12-29 10:20:00,51.04,51.11,51.0,51.04,10100.0,41.8398,41.8972,41.807,41.8398,10100.0
2011-12-29 10:25:00,51.03,51.25,50.96,51.23,3800.0,41.8316,42.0119,41.7742,41.9955,3800.0
2011-12-29 10:30:00,51.23,51.31,51.23,51.31,1700.0,41.9955,42.0611,41.9955,42.0611,1700.0
2011-12-29 10:35:00,51.3,51.4,51.29,51.35,2200.0,42.0529,42.1349,42.0447,42.0939,2200.0
2011-12-29 10:40:00,51.35,51.37,51.25,51.3,3200.0,42.0939,42.1103,42.0119,42.0529,3200.0
2011-12-29 10:45:00,51.33,51.4,51.33,51.4,900.0,42.0775,42.1349,42.0775,42.1349,900.0
2011-12-29 10:50:00,51.34,51.36,51.32,51.32,500.0,42.0857,42.1021,42.0693,42.0693,500.0
2011-12-29 10:55:00,51.41,51.41,51.32,51.38,4600.0,42.1431,42.1431,42.0693,42.1185,4600.0
2011-12-29 11:00:00,51.39,51.45,51.37,51.37,500.0,42.1267,42.1759,42.1103,42.1103,500.0
2011-12-29 11:05:00,51.4,51.48,51.29,51.29,2800.0,42.1349,42.2005,42.0447,42.0447,2800.0
2011-12-29 11:10:00,51.25,51.31,51.21,51.21,6100.0,42.0119,42.0611,41.9791,41.9791,6100.0
2011-12-29 11:15:00,51.25,51.29,51.17,51.29,1900.0,42.0119,42.0447,41.9463,42.0447,1900.0
2011-12-29 11:20:00,51.28,51.37,51.28,51.34,1600.0,42.0365,42.1103,42.0365,42.0857,1600.0
2011-12-29 11:25:00,51.37,51.37,51.32,51.32,1700.0,42.1103,42.1103,42.0693,42.0693,1700.0
2011-12-29 11:30:00,51.33,51.33,51.27,51.27,2500.0,42.0775,42.0775,42.0283,42.0283,2500.0
2011-12-29 11:35:00,51.3,51.33,51.3,51.3,1200.0,42.0529,42.0775,42.0529,42.0529,1200.0
2011-12-29 11:40:00,51.25,51.28,51.22,51.25,1700.0,42.0119,42.0365,41.9873,42.0119,1700.0
2011-12-29 11:45:00,51.26,51.29,51.26,51.28,700.0,42.0201,42.0447,42.0201,42.0365,700.0
2011-12-29 11:50:00,51.32,51.36,51.3,51.31,1100.0,42.0693,42.1021,42.0529,42.0611,1100.0
2011-12-29 11:55:00,51.36,51.4,51.34,51.4,800.0,42.1021,42.1349,42.0857,42.1349,800.0
2011-12-29 12:00:00,51.42,51.42,51.31,51.31,900.0,42.1513,42.1513,42.0611,42.0611,900.0
2011-12-29 12:05:00,51.32,51.32,51.22,51.26,1600.0,42.0693,42.0693,41.9873,42.0201,1600.0
2011-12-29 12:10:00,51.3,51.3,51.27,51.27,400.0,42.0529,42.0529,42.0283,42.0283,400.0
2011-12-29 12:15:00,51.24,51.24,51.2,51.2,500.0,42.0037,42.0037,41.9709,41.9709,500.0
2011-12-29 12:20:00,51.17,51.29,51.14,51.17,31600.0,41.9463,42.0447,41.9217,41.9463,31600.0
2011-12-29 12:25:00,51.18,51.19,51.16,51.16,400.0,41.9545,41.9627,41.9381,41.9381,400.0
2011-12-29 12:30:00,51.12,51.15,51.05,51.11,1100.0,41.9054,41.9299,41.848,41.8972,1100.0
2011-12-29 12:35:00,51.14,51.22,51.08,51.22,3100.0,41.9217,41.9873,41.8726,41.9873,3100.0
2011-12-29 12:40:00,51.26,51.26,51.24,51.25,1700.0,42.0201,42.0201,42.0037,42.0119,1700.0
2011-12-29 12:45:00,51.23,51.26,51.22,51.24,800.0,41.9955,42.0201,41.9873,42.0037,800.0
2011-12-29 12:50:00,51.23,51.25,51.2,51.22,1200.0,41.9955,42.0119,41.9709,41.9873,1200.0
2011-12-29 12:55:00,51.21,51.26,51.21,51.26,700.0,41.9791,42.0201,41.9791,42.0201,700.0
2011-12-29 13:00:00,51.25,51.32,51.25,51.25,2600.0,42.0119,42.0693,42.0119,42.0119,2600.0
2011-12-29 13:05:00,51.28,51.34,51.28,51.34,1000.0,42.0365,42.0857,42.0365,42.0857,1000.0
2011-12-29 13:10:00,51.3,51.3,51.25,51.28,1500.0,42.0529,42.0529,42.0119,42.0365,1500.0
2011-12-29 13:15:00,51.18,51.19,51.1,51.19,2400.0,41.9545,41.9627,41.889,41.9627,2400.0
2011-12-29 13:20:00,51.17,51.26,51.17,51.26,1600.0,41.9463,42.0201,41.9463,42.0201,1600.0
2011-12-29 13:25:00,51.26,51.4,51.24,51.37,2600.0,42.0201,42.1349,42.0037,42.1103,2600.0
2011-12-29 13:30:00,51.31,51.32,51.31,51.32,600.0,42.0611,42.0693,42.0611,42.0693,600.0
2011-12-29 13:35:00,51.31,51.35,51.25,51.33,24400.0,42.0611,42.0939,42.0119,42.0775,24400.0
2011-12-29 13:40:00,51.35,51.38,51.25,51.25,1800.0,42.0939,42.1185,42.0119,42.0119,1800.0
2011-12-29 13:45:00,51.21,51.26,51.21,51.26,1200.0,41.9791,42.0201,41.9791,42.0201,1200.0
2011-12-29 13:50:00,51.24,51.26,51.24,51.26,600.0,42.0037,42.0201,42.0037,42.0201,600.0
2011-12-29 13:55:00,51.27,51.27,51.21,51.21,2700.0,42.0283,42.0283,41.9791,41.9791,2700.0
2011-12-29 14:00:00,51.26,51.27,51.19,51.25,1800.0,42.0201,42.0283,41.9627,42.0119,1800.0
2011-12-29 14:05:00,51.25,51.25,51.21,51.21,1300.0,42.0119,42.0119,41.9791,41.9791,1300.0
2011-12-29 14:10:00,51.24,51.27,51.22,51.24,3300.0,42.0037,42.0283,41.9873,42.0037,3300.0
2011-12-29 14:15:00,51.26,51.27,51.23,51.26,2400.0,42.0201,42.0283,41.9955,42.0201,2400.0
2011-12-29 14:20:00,51.27,51.28,51.25,51.26,900.0,42.0283,42.0365,42.0119,42.0201,900.0
2011-12-29 14:25:00,51.29,51.33,51.25,51.32,24600.0,42.0447,42.0775,42.0119,42.0693,24600.0
2011-12-29 14:30:00,51.31,51.35,51.29,51.31,24800.0,42.0611,42.0939,42.0447,42.0611,24800.0
2011-12-29 14:35:00,51.34,51.37,51.3,51.33,4100.0,42.0857,42.1103,42.0529,42.0775,4100.0
2011-12-29 14:40:00,51.34,51.38,51.34,51.36,2500.0,42.0857,42.1185,42.0857,42.1021,2500.0
2011-12-29 14:45:00,51.34,51.45,51.33,51.44,3700.0,42.0857,42.1759,42.0775,42.1677,3700.0
2011-12-29 14:50:00,51.43,51.45,51.38,51.44,3700.0,42.1595,42.1759,42.1185,42.1677,3700.0
2011-12-29 14:55:00,51.44,51.46,51.4,51.44,3500.0,42.1677,42.1841,42.1349,42.1677,3500.0
2011-12-29 15:00:00,51.46,51.5,51.44,51.48,5000.0,42.1841,42.2169,42.1677,42.2005,5000.0
2011-12-29 15:05:00,51.47,51.53,51.39,51.45,5900.0,42.1923,42.2414,42.1267,42.1759,5900.0
2011-12-29 15:10:00,51.44,51.53,51.44,51.52,3300.0,42.1677,42.2414,42.1677,42.2333,3300.0
2011-12-29 15:15:00,51.48,51.53,51.43,51.43,2600.0,42.2005,42.2414,42.1595,42.1595,2600.0
2011-12-29 15:20:00,51.41,51.41,51.31,51.4,3100.0,42.1431,42.1431,42.0611,42.1349,3100.0
2011-12-29 15:25:00,51.4,51.41,51.34,51.38,5000.0,42.1349,42.1431,42.0857,42.1185,5000.0
2011-12-29 15:30:00,51.37,51.42,51.37,51.38,3000.0,42.1103,42.1513,42.1103,42.1185,3000.0
2011-12-29 15:35:00,51.38,51.47,51.38,51.47,3100.0,42.1185,42.1923,42.1185,42.1923,3100.0
2011-12-29 15:40:00,51.47,51.57,51.45,51.54,5200.0,42.1923,42.2742,42.1759,42.2496,5200.0
2011-12-29 15:45:00,51.51,51.57,51.41,51.41,10700.0,42.2251,42.2742,42.1431,42.1431,10700.0
2011-12-29 15:50:00,51.43,51.48,51.41,51.43,6600.0,42.1595,42.2005,42.1431,42.1595,6600.0
2011-12-29 15:55:00,51.42,51.56,51.36,51.49,24300.0,42.1513,42.266,42.1021,42.2087,24300.0
2011-12-30 09:30:00,51.55,51.65,51.38,51.44,5700.0,42.2578,42.3398,42.1185,42.1677,5700.0
2011-12-30 09:35:00,51.42,51.5,51.27,51.34,1400.0,42.1513,42.2169,42.0283,42.0857,1400.0
2011-12-30 09:40:00,51.3,51.54,51.3,51.49,1700.0,42.0529,42.2496,42.0529,42.2087,1700.0
2011-12-30 09:45:00,51.51,51.57,51.51,51.57,200.0,42.2251,42.2742,42.2251,42.2742,200.0
2011-12-30 09:50:00,51.57,51.77,51.57,51.76,2500.0,42.2742,42.4382,42.2742,42.43,2500.0
2011-12-30 09:55:00,51.76,51.83,51.69,51.83,6300.0,42.43,42.4874,42.3726,42.4874,6300.0
2011-12-30 10:00:00,51.76,51.9,51.76,51.89,2300.0,42.43,42.5448,42.43,42.5366,2300.0
2011-12-30 10:05:00,51.9,51.91,51.85,51.86,2600.0,42.5448,42.553,42.5038,42.512,2600.0
2011-12-30 10:10:00,51.82,52.03,51.81,51.92,11400.0,42.4792,42.6513,42.471,42.5611,11400.0
2011-12-30 10:15:00,51.89,51.91,51.76,51.77,2600.0,42.5366,42.553,42.43,42.4382,2600.0
2011-12-30 10:20:00,51.83,51.83,51.72,51.79,1700.0,42.4874,42.4874,42.3972,42.4546,1700.0
2011-12-30 10:25:00,51.79,51.79,51.56,51.56,2300.0,42.4546,42.4546,42.266,42.266,2300.0
2011-12-30 10:30:00,51.62,51.75,51.62,51.72,2600.0,42.3152,42.4218,42.3152,42.3972,2600.0
2011-12-30 10:35:00,51.68,51.83,51.66,51.83,5500.0,42.3644,42.4874,42.348,42.4874,5500.0
2011-12-30 10:40:00,51.82,51.82,51.73,51.77,2800.0,42.4792,42.4792,42.4054,42.4382,2800.0
2011-12-30 10:45:00,51.77,51.85,51.75,51.85,3800.0,42.4382,42.5038,42.4218,42.5038,3800.0
2011-12-30 10:50:00,51.85,51.91,51.84,51.89,2500.0,42.5038,42.553,42.4956,42.5366,2500.0
2011-12-30 10:55:00,51.92,52.0,51.89,51.92,1600.0,42.5611,42.6267,42.5366,42.5611,1600.0
2011-12-30 11:00:00,51.88,51.93,51.79,51.79,1800.0,42.5284,42.5693,42.4546,42.4546,1800.0
2011-12-30 11:05:00,51.76,51.76,51.67,51.67,900.0,42.43,42.43,42.3562,42.3562,900.0
2011-12-30 11:10:00,51.65,51.66,51.62,51.65,3400.0,42.3398,42.348,42.3152,42.3398,3400.0
2011-12-30 11:15:00,51.64,51.7,51.64,51.69,2000.0,42.3316,42.3808,42.3316,42.3726,2000.0
2011-12-30 11:20:00,51.67,51.77,51.67,51.77,1000.0,42.3562,42.4382,42.3562,42.4382,1000.0
2011-12-30 11:25:00,51.77,51.77,51.7,51.76,1100.0,42.4382,42.4382,42.3808,42.43,1100.0
2011-12-30 11:30:00,51.78,51.8,51.7,51.73,1400.0,42.4464,42.4628,42.3808,42.4054,1400.0
2011-12-30 11:35:00,51.69,51.76,51.69,51.73,2700.0,42.3726,42.43,42.3726,42.4054,2700.0
2011-12-30 11:40:00,51.73,51.78,51.7,51.78,1900.0,42.4054,42.4464,42.3808,42.4464,1900.0
2011-12-30 11:45:00,51.72,51.73,51.69,51.69,1100.0,42.3972,42.4054,42.3726,42.3726,1100.0
2011-12-30 11:50:00,51.63,51.66,51.59,51.65,3100.0,42.3234,42.348,42.2906,42.3398,3100.0
2011-12-30 11:55:00,51.66,51.69,51.63,51.64,3000.0,42.348,42.3726,42.3234,42.3316,3000.0
2011-12-30 12:00:00,51.65,51.7,51.62,51.64,2200.0,42.3398,42.3808,42.3152,42.3316,2200.0
2011-12-30 12:05:00,51.65,51.65,51.61,51.64,3300.0,42.3398,42.3398,42.307,42.3316,3300.0
2011-12-30 12:10:00,51.64,51.66,51.62,51.64,1900.0,42.3316,42.348,42.3152,42.3316,1900.0
2011-12-30 12:15:00,51.62,51.63,51.58,51.6,2200.0,42.3152,42.3234,42.2824,42.2988,2200.0
2011-12-30 12:20:00,51.61,51.61,51.52,51.58,800.0,42.307,42.307,42.2333,42.2824,800.0
2011-12-30 12:25:00,51.54,51.65,51.54,51.64,1500.0,42.2496,42.3398,42.2496,42.3316,1500.0
2011-12-30 12:30:00,51.61,51.62,51.6,51.61,2500.0,42.307,42.3152,42.2988,42.307,2500.0
2011-12-30 12:35:00,51.62,51.74,51.56,51.57,48900.0,42.3152,42.4136,42.266,42.2742,48900.0
2011-12-30 12:40:00,51.58,51.7,51.58,51.69,4800.0,42.2824,42.3808,42.2824,42.3726,4800.0
2011-12-30 12:45:00,51.69,51.69,51.63,51.69,1300.0,42.3726,42.3726,42.3234,42.3726,1300.0
2011-12-30 12:50:00,51.68,51.69,51.65,51.69,500.0,42.3644,42.3726,42.3398,42.3726,500.0
2011-12-30 12:55:00,51.73,51.76,51.7,51.75,1900.0,42.4054,42.43,42.3808,42.4218,1900.0
2011-12-30 13:00:00,51.72,51.74,51.72,51.72,800.0,42.3972,42.4136,42.3972,42.3972,800.0
2011-12-30 13:05:00,51.72,51.77,51.72,51.73,2000.0,42.3972,42.4382,42.3972,42.4054,2000.0
2011-12-30 13:10:00,51.73,51.74,51.72,51.72,1500.0,42.4054,42.4136,42.3972,42.3972,1500.0
2011-12-30 13:15:00,51.71,51.72,51.67,51.71,3200.0,42.389,42.3972,42.3562,42.389,3200.0
2011-12-30 13:20:00,51.68,51.73,51.68,51.73,500.0,42.3644,42.4054,42.3644,42.4054,500.0
2011-12-30 13:25:00,51.73,51.75,51.7,51.73,3500.0,42.4054,42.4218,42.3808,42.4054,3500.0
2011-12-30 13:30:00,51.73,51.79,51.72,51.77,5700.0,42.4054,42.4546,42.3972,42.4382,5700.0
2011-12-30 13:35:00,51.77,51.82,51.77,51.82,3300.0,42.4382,42.4792,42.4382,42.4792,3300.0
2011-12-30 13:40:00,51.79,51.8,51.79,51.79,1900.0,42.4546,42.4628,42.4546,42.4546,1900.0
2011-12-30 13:45:00,51.76,51.76,51.73,51.73,1100.0,42.43,42.43,42.4054,42.4054,1100.0
2011-12-30 13:50:00,51.73,51.77,51.72,51.75,4300.0,42.4054,42.4382,42.3972,42.4218,4300.0
2011-12-30 13:55:00,51.77,51.79,51.74,51.75,5400.0,42.4382,42.4546,42.4136,42.4218,5400.0
2011-12-30 14:00:00,51.75,51.79,51.73,51.73,3700.0,42.4218,42.4546,42.4054,42.4054,3700.0
2011-12-30 14:05:00,51.76,51.76,51.75,51.75,1900.0,42.43,42.43,42.4218,42.4218,1900.0
2011-12-30 14:10:00,51.72,51.76,51.7,51.7,5600.0,42.3972,42.43,42.3808,42.3808,5600.0
2011-12-30 14:15:00,51.74,51.74,51.67,51.7,1900.0,42.4136,42.4136,42.3562,42.3808,1900.0
2011-12-30 14:20:00,51.68,51.68,51.58,51.64,4200.0,42.3644,42.3644,42.2824,42.3316,4200.0
2011-12-30 14:25:00,51.63,51.66,51.63,51.66,500.0,42.3234,42.348,42.3234,42.348,500.0
2011-12-30 14:30:00,51.64,51.77,51.64,51.74,5100.0,42.3316,42.4382,42.3316,42.4136,5100.0
2011-12-30 14:35:00,51.71,51.71,51.62,51.68,2900.0,42.389,42.389,42.3152,42.3644,2900.0
2011-12-30 14:40:00,51.69,51.69,51.65,51.66,900.0,42.3726,42.3726,42.3398,42.348,900.0
2011-12-30 14:45:00,51.64,51.64,51.61,51.61,800.0,42.3316,42.3316,42.307,42.307,800.0
2011-12-30 14:50:00,51.57,51.58,51.53,51.53,2500.0,42.2742,42.2824,42.2414,42.2414,2500.0
2011-12-30 14:55:00,51.55,51.6,51.55,51.57,3400.0,42.2578,42.2988,42.2578,42.2742,3400.0
2011-12-30 15:00:00,51.57,51.73,51.57,51.69,6400.0,42.2742,42.4054,42.2742,42.3726,6400.0
2011-12-30 15:05:00,51.66,51.67,51.59,51.6,3400.0,42.348,42.3562,42.2906,42.2988,3400.0
2011-12-30 15:10:00,51.6,51.6,51.53,51.55,3100.0,42.2988,42.2988,42.2414,42.2578,3100.0
2011-12-30 15:15:00,51.58,51.58,51.54,51.56,1000.0,42.2824,42.2824,42.2496,42.266,1000.0
2011-12-30 15:20:00,51.56,51.64,51.56,51.64,2000.0,42.266,42.3316,42.266,42.3316,2000.0
2011-12-30 15:25:00,51.61,51.67,51.56,51.57,20400.0,42.307,42.3562,42.266,42.2742,20400.0
2011-12-30 15:30:00,51.58,51.69,51.57,51.62,31600.0,42.2824,42.3726,42.2742,42.3152,31600.0
2011-12-30 15:35:00,51.63,51.64,51.62,51.64,3000.0,42.3234,42.3316,42.3152,42.3316,3000.0
2011-12-30 15:40:00,51.62,51.62,51.56,51.6,5700.0,42.3152,42.3152,42.266,42.2988,5700.0
2011-12-30 15:45:00,51.61,51.66,51.55,51.65,8800.0,42.307,42.348,42.2578,42.3398,8800.0
2011-12-30 15:50:00,51.67,51.7,51.64,51.66,7600.0,42.3562,42.3808,42.3316,42.348,7600.0
2011-12-30 15:55:00,51.67,51.71,51.47,51.47,31500.0,42.3562,42.389,42.1923,42.1923,31500.0
2012-01-03 09:30:00,52.94,53.18,52.91,53.18,800.0,43.3973,43.594,43.3727,43.594,800.0
2012-01-03 09:35:00,53.14,53.35,53.01,53.29,21400.0,43.5612,43.7334,43.4547,43.6842,21400.0
2012-01-03 09:40:00,53.27,53.52,53.25,53.41,11400.0,43.6678,43.8727,43.6514,43.7826,11400.0
2012-01-03 09:45:00,53.46,53.57,53.4,53.41,9400.0,43.8236,43.9137,43.7744,43.7826,9400.0
2012-01-03 09:50:00,53.45,53.47,53.35,53.36,10900.0,43.8154,43.8318,43.7334,43.7416,10900.0
2012-01-03 09:55:00,53.35,53.46,53.35,53.4,10500.0,43.7334,43.8236,43.7334,43.7744,10500.0
2012-01-03 10:00:00,53.35,53.73,53.34,53.68,6300.0,43.7334,44.0449,43.7252,44.0039,6300.0
2012-01-03 10:05:00,53.66,53.86,53.66,53.82,7600.0,43.9875,44.1515,43.9875,44.1187,7600.0
2012-01-03 10:10:00,53.79,53.84,53.73,53.76,4300.0,44.0941,44.1351,44.0449,44.0695,4300.0
2012-01-03 10:15:00,53.78,53.79,53.72,53.74,3200.0,44.0859,44.0941,44.0367,44.0531,3200.0
2012-01-03 10:20:00,53.75,54.16,53.75,54.01,14800.0,44.0613,44.3974,44.0613,44.2744,14800.0
2012-01-03 10:25:00,53.98,54.03,53.93,54.01,8400.0,44.2498,44.2908,44.2088,44.2744,8400.0
2012-01-03 10:30:00,54.03,54.03,53.97,54.0,10600.0,44.2908,44.2908,44.2416,44.2662,10600.0
2012-01-03 10:35:00,54.02,54.04,54.0,54.0,15400.0,44.2826,44.299,44.2662,44.2662,15400.0
2012-01-03 10:40:00,54.0,54.01,53.79,53.83,10400.0,44.2662,44.2744,44.0941,44.1269,10400.0
2012-01-03 10:45:00,53.81,53.82,53.54,53.56,7200.0,44.1105,44.1187,43.8891,43.9055,7200.0
2012-01-03 10:50:00,53.54,53.57,53.49,53.51,6600.0,43.8891,43.9137,43.8481,43.8645,6600.0
2012-01-03 10:55:00,53.53,53.57,53.5,53.56,5700.0,43.8809,43.9137,43.8563,43.9055,5700.0
2012-01-03 11:00:00,53.55,53.6,53.5,53.56,5500.0,43.8973,43.9383,43.8563,43.9055,5500.0
2012-01-03 11:05:00,53.59,53.61,53.45,53.45,3100.0,43.9301,43.9465,43.8154,43.8154,3100.0
2012-01-03 11:10:00,53.49,53.5,53.38,53.44,5100.0,43.8481,43.8563,43.758,43.8072,5100.0
2012-01-03 11:15:00,53.45,53.45,53.39,53.39,2300.0,43.8154,43.8154,43.7662,43.7662,2300.0
2012-01-03 11:20:00,53.38,53.38,53.19,53.29,3100.0,43.758,43.758,43.6022,43.6842,3100.0
2012-01-03 11:25:00,53.27,53.27,53.2,53.2,1400.0,43.6678,43.6678,43.6104,43.6104,1400.0
2012-01-03 11:30:00,53.18,53.25,53.18,53.2,3500.0,43.594,43.6514,43.594,43.6104,3500.0
2012-01-03 11:35:00,53.18,53.2,53.14,53.14,2800.0,43.594,43.6104,43.5612,43.5612,2800.0
2012-01-03 11:40:00,53.13,53.13,52.98,53.05,4400.0,43.553,43.553,43.4301,43.4875,4400.0
2012-01-03 11:45:00,53.06,53.11,53.01,53.09,13100.0,43.4957,43.5366,43.4547,43.5203,13100.0
2012-01-03 11:50:00,53.11,53.16,53.11,53.15,8600.0,43.5366,43.5776,43.5366,43.5694,8600.0
2012-01-03 11:55:00,53.17,53.18,53.13,53.13,7100.0,43.5858,43.594,43.553,43.553,7100.0
2012-01-03 12:00:00,53.13,53.14,53.13,53.14,3100.0,43.553,43.5612,43.553,43.5612,3100.0
2012-01-03 12:05:00,53.16,53.16,53.13,53.16,3500.0,43.5776,43.5776,43.553,43.5776,3500.0
2012-01-03 12:10:00,53.18,53.18,53.13,53.14,1900.0,43.594,43.594,43.553,43.5612,1900.0
2012-01-03 12:15:00,53.14,53.2,53.13,53.19,2500.0,43.5612,43.6104,43.553,43.6022,2500.0
2012-01-03 12:20:00,53.24,53.24,53.1,53.12,4000.0,43.6432,43.6432,43.5284,43.5448,4000.0
2012-01-03 12:25:00,53.12,53.12,53.1,53.11,800.0,43.5448,43.5448,43.5284,43.5366,800.0
2012-01-03 12:30:00,53.1,53.12,53.07,53.07,15900.0,43.5284,43.5448,43.5039,43.5039,15900.0
2012-01-03 12:35:00,53.03,53.04,52.88,52.88,2100.0,43.4711,43.4793,43.3481,43.3481,2100.0
2012-01-03 12:40:00,52.85,52.88,52.76,52.77,4000.0,43.3235,43.3481,43.2497,43.2579,4000.0
2012-01-03 12:45:00,52.76,52.76,52.57,52.58,5100.0,43.2497,43.2497,43.094,43.1022,5100.0
2012-01-03 12:50:00,52.55,52.69,52.55,52.69,4900.0,43.0776,43.1924,43.0776,43.1924,4900.0
2012-01-03 12:55:00,52.67,52.83,52.67,52.8,16200.0,43.176,43.3071,43.176,43.2825,16200.0
2012-01-03 13:00:00,52.79,52.92,52.78,52.8,10000.0,43.2743,43.3809,43.2661,43.2825,10000.0
2012-01-03 13:05:00,52.82,52.82,52.73,52.77,4000.0,43.2989,43.2989,43.2251,43.2579,4000.0
2012-01-03 13:10:00,52.75,52.83,52.73,52.83,4400.0,43.2415,43.3071,43.2251,43.3071,4400.0
2012-01-03 13:15:00,52.82,52.9,52.82,52.86,1200.0,43.2989,43.3645,43.2989,43.3317,1200.0
2012-01-03 13:20:00,52.88,52.92,52.8,52.82,1400.0,43.3481,43.3809,43.2825,43.2989,1400.0
2012-01-03 13:25:00,52.8,52.85,52.78,52.78,1300.0,43.2825,43.3235,43.2661,43.2661,1300.0
2012-01-03 13:30:00,52.81,52.81,52.75,52.75,3300.0,43.2907,43.2907,43.2415,43.2415,3300.0
2012-01-03 13:35:00,52.78,52.79,52.71,52.71,1800.0,43.2661,43.2743,43.2087,43.2087,1800.0
2012-01-03 13:40:00,52.75,52.88,52.73,52.84,1900.0,43.2415,43.3481,43.2251,43.3153,1900.0
2012-01-03 13:45:00,52.8,52.95,52.8,52.95,2800.0,43.2825,43.4055,43.2825,43.4055,2800.0
2012-01-03 13:50:00,52.92,52.99,52.92,52.96,2200.0,43.3809,43.4383,43.3809,43.4137,2200.0
2012-01-03 13:55:00,52.93,52.96,52.9,52.91,2500.0,43.3891,43.4137,43.3645,43.3727,2500.0
2012-01-03 14:00:00,52.9,52.96,52.9,52.96,1400.0,43.3645,43.4137,43.3645,43.4137,1400.0
2012-01-03 14:05:00,52.98,53.06,52.97,52.98,9700.0,43.4301,43.4957,43.4219,43.4301,9700.0
2012-01-03 14:10:00,52.95,52.96,52.91,52.93,1900.0,43.4055,43.4137,43.3727,43.3891,1900.0
2012-01-03 14:15:00,52.91,52.97,52.88,52.96,2800.0,43.3727,43.4219,43.3481,43.4137,2800.0
2012-01-03 14:20:00,52.96,52.98,52.93,52.95,2400.0,43.4137,43.4301,43.3891,43.4055,2400.0
2012-01-03 14:25:00,52.95,53.0,52.94,52.98,9300.0,43.4055,43.4465,43.3973,43.4301,9300.0
2012-01-03 14:30:00,52.97,53.0,52.93,52.98,2800.0,43.4219,43.4465,43.3891,43.4301,2800.0
2012-01-03 14:35:00,52.99,53.1,52.97,53.04,5700.0,43.4383,43.5284,43.4219,43.4793,5700.0
2012-01-03 14:40:00,53.04,53.13,53.0,53.09,4700.0,43.4793,43.553,43.4465,43.5203,4700.0
2012-01-03 14:45:00,53.06,53.18,53.06,53.17,5400.0,43.4957,43.594,43.4957,43.5858,5400.0
2012-01-03 14:50:00,53.16,53.22,53.16,53.17,6600.0,43.5776,43.6268,43.5776,43.5858,6600.0
2012-01-03 14:55:00,53.15,53.24,53.13,53.21,6700.0,43.5694,43.6432,43.553,43.6186,6700.0
2012-01-03 15:00:00,53.2,53.21,53.1,53.1,4500.0,43.6104,43.6186,43.5284,43.5284,4500.0
2012-01-03 15:05:00,53.12,53.17,53.11,53.17,4000.0,43.5448,43.5858,43.5366,43.5858,4000.0
2012-01-03 15:10:00,53.14,53.14,53.07,53.08,3700.0,43.5612,43.5612,43.5039,43.5121,3700.0
2012-01-03 15:15:00,53.08,53.09,53.05,53.05,4400.0,43.5121,43.5203,43.4875,43.4875,4400.0
2012-01-03 15:20:00,53.05,53.09,52.88,52.88,6800.0,43.4875,43.5203,43.3481,43.3481,6800.0
2012-01-03 15:25:00,52.89,53.02,52.89,52.97,10000.0,43.3563,43.4629,43.3563,43.4219,10000.0
2012-01-03 15:30:00,52.97,52.98,52.9,52.96,9500.0,43.4219,43.4301,43.3645,43.4137,9500.0
2012-01-03 15:35:00,52.96,52.97,52.88,52.9,10000.0,43.4137,43.4219,43.3481,43.3645,10000.0
2012-01-03 15:40:00,52.9,52.95,52.88,52.92,6800.0,43.3645,43.4055,43.3481,43.3809,6800.0
2012-01-03 15:45:00,52.94,53.06,52.93,52.96,17300.0,43.3973,43.4957,43.3891,43.4137,17300.0
2012-01-03 15:50:00,52.96,52.98,52.77,52.79,11900.0,43.4137,43.4301,43.2579,43.2743,11900.0
2012-01-03 15:55:00,52.78,52.96,52.7,52.77,33200.0,43.2661,43.4137,43.2005,43.2579,33200.0
2012-01-04 09:30:00,52.68,52.74,52.27,52.74,5600.0,43.1842,43.2333,42.8481,43.2333,5600.0
2012-01-04 09:35:00,52.67,52.72,52.53,52.71,2500.0,43.176,43.2169,43.0612,43.2087,2500.0
2012-01-04 09:40:00,52.72,52.96,52.72,52.94,12000.0,43.2169,43.4137,43.2169,43.3973,12000.0
2012-01-04 09:45:00,52.93,53.0,52.85,52.98,7400.0,43.3891,43.4465,43.3235,43.4301,7400.0
2012-01-04 09:50:00,52.93,52.93,52.93,52.93,300.0,43.3891,43.3891,43.3891,43.3891,300.0
2012-01-04 09:55:00,52.94,53.04,52.94,53.01,1900.0,43.3973,43.4793,43.3973,43.4547,1900.0
2012-01-04 10:00:00,52.97,53.02,52.85,52.99,4900.0,43.4219,43.4629,43.3235,43.4383,4900.0
2012-01-04 10:05:00,52.91,52.99,52.9,52.99,2300.0,43.3727,43.4383,43.3645,43.4383,2300.0
2012-01-04 10:10:00,52.92,53.0,52.9,52.99,13500.0,43.3809,43.4465,43.3645,43.4383,13500.0
2012-01-04 10:15:00,52.99,53.03,52.97,52.99,3300.0,43.4383,43.4711,43.4219,43.4383,3300.0
2012-01-04 10:20:00,52.97,53.01,52.96,52.99,4200.0,43.4219,43.4547,43.4137,43.4383,4200.0
2012-01-04 10:25:00,52.99,53.11,52.95,52.98,7400.0,43.4383,43.5366,43.4055,43.4301,7400.0
2012-01-04 10:30:00,52.96,53.03,52.93,52.99,5800.0,43.4137,43.4711,43.3891,43.4383,5800.0
2012-01-04 10:35:00,52.87,52.9,52.84,52.9,1900.0,43.3399,43.3645,43.3153,43.3645,1900.0
2012-01-04 10:40:00,52.85,52.89,52.81,52.84,12400.0,43.3235,43.3563,43.2907,43.3153,12400.0
2012-01-04 10:45:00,52.81,52.87,52.81,52.87,3000.0,43.2907,43.3399,43.2907,43.3399,3000.0
2012-01-04 10:50:00,52.88,52.96,52.87,52.96,1100.0,43.3481,43.4137,43.3399,43.4137,1100.0
2012-01-04 10:55:00,52.95,52.96,52.88,52.88,1200.0,43.4055,43.4137,43.3481,43.3481,1200.0
2012-01-04 11:00:00,52.88,52.89,52.84,52.89,2600.0,43.3481,43.3563,43.3153,43.3563,2600.0
2012-01-04 11:05:00,52.87,52.89,52.82,52.84,2300.0,43.3399,43.3563,43.2989,43.3153,2300.0
2012-01-04 11:10:00,52.83,52.93,52.83,52.88,1900.0,43.3071,43.3891,43.3071,43.3481,1900.0
2012-01-04 11:15:00,52.9,53.0,52.9,53.0,1100.0,43.3645,43.4465,43.3645,43.4465,1100.0
2012-01-04 11:20:00,52.96,53.06,52.94,53.06,1500.0,43.4137,43.4957,43.3973,43.4957,1500.0
2012-01-04 11:25:00,53.02,53.15,53.01,53.15,2200.0,43.4629,43.5694,43.4547,43.5694,2200.0
2012-01-04 11:30:00,53.17,53.19,53.12,53.19,400.0,43.5858,43.6022,43.5448,43.6022,400.0
2012-01-04 11:35:00,53.11,53.22,53.11,53.18,3700.0,43.5366,43.6268,43.5366,43.594,3700.0
2012-01-04 11:40:00,53.22,53.41,53.22,53.37,21300.0,43.6268,43.7826,43.6268,43.7498,21300.0
2012-01-04 11:45:00,53.39,53.39,53.3,53.33,4100.0,43.7662,43.7662,43.6924,43.717,4100.0
2012-01-04 11:50:00,53.3,53.35,53.29,53.34,12600.0,43.6924,43.7334,43.6842,43.7252,12600.0
2012-01-04 11:55:00,53.34,53.34,53.27,53.27,3800.0,43.7252,43.7252,43.6678,43.6678,3800.0
2012-01-04 12:00:00,53.32,53.42,53.32,53.39,2600.0,43.7088,43.7908,43.7088,43.7662,2600.0
2012-01-04 12:05:00,53.42,53.61,53.42,53.57,3300.0,43.7908,43.9465,43.7908,43.9137,3300.0
2012-01-04 12:10:00,53.56,53.56,53.51,53.56,2900.0,43.9055,43.9055,43.8645,43.9055,2900.0
2012-01-04 12:15:00,53.56,53.71,53.55,53.71,4200.0,43.9055,44.0285,43.8973,44.0285,4200.0
2012-01-04 12:20:00,53.72,53.72,53.58,53.62,5000.0,44.0367,44.0367,43.9219,43.9547,5000.0
2012-01-04 12:25:00,53.6,53.72,53.6,53.72,1600.0,43.9383,44.0367,43.9383,44.0367,1600.0
2012-01-04 12:30:00,53.72,53.72,53.58,53.6,3000.0,44.0367,44.0367,43.9219,43.9383,3000.0
2012-01-04 12:35:00,53.59,53.6,53.55,53.58,3900.0,43.9301,43.9383,43.8973,43.9219,3900.0
2012-01-04 12:40:00,53.57,53.57,53.47,53.49,4200.0,43.9137,43.9137,43.8318,43.8481,4200.0
2012-01-04 12:45:00,53.51,53.54,53.51,53.54,600.0,43.8645,43.8891,43.8645,43.8891,600.0
2012-01-04 12:50:00,53.49,53.49,53.39,53.44,2400.0,43.8481,43.8481,43.7662,43.8072,2400.0
2012-01-04 12:55:00,53.4,53.46,53.39,53.41,2400.0,43.7744,43.8236,43.7662,43.7826,2400.0
2012-01-04 13:00:00,53.44,53.44,53.36,53.41,1700.0,43.8072,43.8072,43.7416,43.7826,1700.0
2012-01-04 13:05:00,53.38,53.42,53.36,53.36,1500.0,43.758,43.7908,43.7416,43.7416,1500.0
2012-01-04 13:10:00,53.37,53.37,53.26,53.27,3100.0,43.7498,43.7498,43.6596,43.6678,3100.0
2012-01-04 13:15:00,53.24,53.25,53.12,53.14,3500.0,43.6432,43.6514,43.5448,43.5612,3500.0
2012-01-04 13:20:00,53.14,53.22,53.13,53.13,1300.0,43.5612,43.6268,43.553,43.553,1300.0
2012-01-04 13:25:00,53.13,53.13,53.03,53.07,2400.0,43.553,43.553,43.4711,43.5039,2400.0
2012-01-04 13:30:00,53.1,53.13,53.08,53.11,1500.0,43.5284,43.553,43.5121,43.5366,1500.0
2012-01-04 13:35:00,53.07,53.1,53.05,53.05,3000.0,43.5039,43.5284,43.4875,43.4875,3000.0
2012-01-04 13:40:00,53.07,53.1,53.07,53.1,1700.0,43.5039,43.5284,43.5039,43.5284,1700.0
2012-01-04 13:45:00,53.09,53.17,53.06,53.17,4400.0,43.5203,43.5858,43.4957,43.5858,4400.0
2012-01-04 13:50:00,53.18,53.21,53.1,53.15,3200.0,43.594,43.6186,43.5284,43.5694,3200.0
2012-01-04 13:55:00,53.19,53.21,53.14,53.14,2600.0,43.6022,43.6186,43.5612,43.5612,2600.0
2012-01-04 14:00:00,53.18,53.18,53.05,53.1,4200.0,43.594,43.594,43.4875,43.5284,4200.0
2012-01-04 14:05:00,53.06,53.09,53.04,53.09,3200.0,43.4957,43.5203,43.4793,43.5203,3200.0
2012-01-04 14:10:00,53.12,53.14,52.97,52.97,5200.0,43.5448,43.5612,43.4219,43.4219,5200.0
2012-01-04 14:15:00,52.99,53.18,52.99,53.18,2300.0,43.4383,43.594,43.4383,43.594,2300.0
2012-01-04 14:20:00,53.16,53.17,53.11,53.16,2700.0,43.5776,43.5858,43.5366,43.5776,2700.0
2012-01-04 14:25:00,53.14,53.16,53.1,53.1,1000.0,43.5612,43.5776,43.5284,43.5284,1000.0
2012-01-04 14:30:00,53.11,53.27,53.11,53.27,4700.0,43.5366,43.6678,43.5366,43.6678,4700.0
2012-01-04 14:35:00,53.28,53.36,53.27,53.28,5700.0,43.676,43.7416,43.6678,43.676,5700.0
2012-01-04 14:40:00,53.27,53.4,53.27,53.38,5600.0,43.6678,43.7744,43.6678,43.758,5600.0
2012-01-04 14:45:00,53.4,53.43,53.27,53.3,5100.0,43.7744,43.799,43.6678,43.6924,5100.0
2012-01-04 14:50:00,53.3,53.43,53.29,53.4,4100.0,43.6924,43.799,43.6842,43.7744,4100.0
2012-01-04 14:55:00,53.39,53.43,53.39,53.39,4200.0,43.7662,43.799,43.7662,43.7662,4200.0
2012-01-04 15:00:00,53.39,53.43,53.34,53.35,7200.0,43.7662,43.799,43.7252,43.7334,7200.0
2012-01-04 15:05:00,53.35,53.36,53.31,53.32,4500.0,43.7334,43.7416,43.7006,43.7088,4500.0
2012-01-04 15:10:00,53.33,53.35,53.29,53.29,5300.0,43.717,43.7334,43.6842,43.6842,5300.0
2012-01-04 15:15:00,53.28,53.3,53.26,53.27,5200.0,43.676,43.6924,43.6596,43.6678,5200.0
2012-01-04 15:20:00,53.29,53.34,53.28,53.31,5000.0,43.6842,43.7252,43.676,43.7006,5000.0
2012-01-04 15:25:00,53.34,53.37,53.32,53.34,4700.0,43.7252,43.7498,43.7088,43.7252,4700.0
2012-01-04 15:30:00,53.36,53.42,53.35,53.38,5000.0,43.7416,43.7908,43.7334,43.758,5000.0
2012-01-04 15:35:00,53.38,53.44,53.38,53.43,2800.0,43.758,43.8072,43.758,43.799,2800.0
2012-01-04 15:40:00,53.43,53.54,53.42,53.48,9100.0,43.799,43.8891,43.7908,43.84,9100.0
2012-01-04 15:45:00,53.51,53.52,53.41,53.43,11300.0,43.8645,43.8727,43.7826,43.799,11300.0
2012-01-04 15:50:00,53.43,53.51,53.4,53.49,10200.0,43.799,43.8645,43.7744,43.8481,10200.0
2012-01-04 15:55:00,53.51,53.56,53.42,53.47,38200.0,43.8645,43.9055,43.7908,43.8318,38200.0
2012-01-05 09:30:00,53.01,53.01,52.5,52.69,13100.0,43.4547,43.4547,43.0366,43.1924,13100.0
2012-01-05 09:35:00,52.62,52.64,52.5,52.55,4100.0,43.135,43.1514,43.0366,43.0776,4100.0
2012-01-05 09:40:00,52.52,52.54,52.41,52.42,8900.0,43.053,43.0694,42.9628,42.971,8900.0
2012-01-05 09:45:00,52.44,52.52,52.32,52.43,13000.0,42.9874,43.053,42.889,42.9792,13000.0
2012-01-05 09:50:00,52.43,52.6,52.42,52.6,4100.0,42.9792,43.1186,42.971,43.1186,4100.0
2012-01-05 09:55:00,52.59,52.62,52.54,52.59,3400.0,43.1104,43.135,43.0694,43.1104,3400.0
2012-01-05 10:00:00,52.55,52.68,52.41,52.66,15800.0,43.0776,43.1842,42.9628,43.1678,15800.0
2012-01-05 10:05:00,52.66,52.7,52.48,52.7,7400.0,43.1678,43.2005,43.0202,43.2005,7400.0
2012-01-05 10:10:00,52.65,53.01,52.58,53.01,13800.0,43.1596,43.4547,43.1022,43.4547,13800.0
2012-01-05 10:15:00,53.04,53.04,52.91,52.95,7300.0,43.4793,43.4793,43.3727,43.4055,7300.0
2012-01-05 10:20:00,52.99,53.03,52.81,52.81,2400.0,43.4383,43.4711,43.2907,43.2907,2400.0
2012-01-05 10:25:00,52.82,52.88,52.8,52.86,5100.0,43.2989,43.3481,43.2825,43.3317,5100.0
2012-01-05 10:30:00,52.85,52.92,52.8,52.84,3800.0,43.3235,43.3809,43.2825,43.3153,3800.0
2012-01-05 10:35:00,52.82,53.05,52.81,53.05,9700.0,43.2989,43.4875,43.2907,43.4875,9700.0
2012-01-05 10:40:00,53.0,53.14,52.97,53.05,4400.0,43.4465,43.5612,43.4219,43.4875,4400.0
2012-01-05 10:45:00,53.0,53.01,52.9,52.91,12900.0,43.4465,43.4547,43.3645,43.3727,12900.0
2012-01-05 10:50:00,52.91,52.91,52.81,52.83,26700.0,43.3727,43.3727,43.2907,43.3071,26700.0
2012-01-05 10:55:00,52.83,52.85,52.8,52.83,9800.0,43.3071,43.3235,43.2825,43.3071,9800.0
2012-01-05 11:00:00,52.82,52.9,52.74,52.9,4500.0,43.2989,43.3645,43.2333,43.3645,4500.0
2012-01-05 11:05:00,52.9,52.92,52.86,52.86,2000.0,43.3645,43.3809,43.3317,43.3317,2000.0
2012-01-05 11:10:00,52.86,52.89,52.82,52.86,2000.0,43.3317,43.3563,43.2989,43.3317,2000.0
2012-01-05 11:15:00,52.75,52.82,52.71,52.73,3400.0,43.2415,43.2989,43.2087,43.2251,3400.0
2012-01-05 11:20:00,52.74,53.12,52.74,53.07,4000.0,43.2333,43.5448,43.2333,43.5039,4000.0
2012-01-05 11:25:00,53.13,53.2,53.13,53.16,2600.0,43.553,43.6104,43.553,43.5776,2600.0
2012-01-05 11:30:00,53.16,53.23,53.16,53.16,1300.0,43.5776,43.635,43.5776,43.5776,1300.0
2012-01-05 11:35:00,53.14,53.14,53.01,53.04,2400.0,43.5612,43.5612,43.4547,43.4793,2400.0
2012-01-05 11:40:00,53.06,53.11,53.06,53.1,1200.0,43.4957,43.5366,43.4957,43.5284,1200.0
2012-01-05 11:45:00,53.07,53.24,53.05,53.23,5300.0,43.5039,43.6432,43.4875,43.635,5300.0
2012-01-05 11:50:00,53.23,53.25,53.14,53.14,2900.0,43.635,43.6514,43.5612,43.5612,2900.0
2012-01-05 11:55:00,53.15,53.22,53.13,53.16,2400.0,43.5694,43.6268,43.553,43.5776,2400.0
2012-01-05 12:00:00,53.18,53.18,53.11,53.12,2100.0,43.594,43.594,43.5366,43.5448,2100.0
2012-01-05 12:05:00,53.1,53.1,53.05,53.06,3200.0,43.5284,43.5284,43.4875,43.4957,3200.0
2012-01-05 12:10:00,53.05,53.1,52.99,52.99,3700.0,43.4875,43.5284,43.4383,43.4383,3700.0
2012-01-05 12:15:00,53.0,53.15,53.0,53.15,2900.0,43.4465,43.5694,43.4465,43.5694,2900.0
2012-01-05 12:20:00,53.16,53.16,53.03,53.08,3400.0,43.5776,43.5776,43.4711,43.5121,3400.0
2012-01-05 12:25:00,53.13,53.27,53.13,53.23,2700.0,43.553,43.6678,43.553,43.635,2700.0
2012-01-05 12:30:00,53.25,53.28,53.21,53.21,1900.0,43.6514,43.676,43.6186,43.6186,1900.0
2012-01-05 12:35:00,53.24,53.25,53.17,53.17,3900.0,43.6432,43.6514,43.5858,43.5858,3900.0
2012-01-05 12:40:00,53.18,53.3,53.14,53.22,4300.0,43.594,43.6924,43.5612,43.6268,4300.0
2012-01-05 12:45:00,53.22,53.32,53.22,53.3,2900.0,43.6268,43.7088,43.6268,43.6924,2900.0
2012-01-05 12:50:00,53.31,53.32,53.28,53.28,9700.0,43.7006,43.7088,43.676,43.676,9700.0
2012-01-05 12:55:00,53.29,53.59,53.29,53.54,11000.0,43.6842,43.9301,43.6842,43.8891,11000.0
2012-01-05 13:00:00,53.51,53.51,53.38,53.4,900.0,43.8645,43.8645,43.758,43.7744,900.0
2012-01-05 13:05:00,53.43,53.62,53.43,53.6,4000.0,43.799,43.9547,43.799,43.9383,4000.0
2012-01-05 13:10:00,53.59,53.6,53.53,53.55,1200.0,43.9301,43.9383,43.8809,43.8973,1200.0
2012-01-05 13:15:00,53.55,53.55,53.44,53.44,1500.0,43.8973,43.8973,43.8072,43.8072,1500.0
2012-01-05 13:20:00,53.45,53.56,53.45,53.53,2600.0,43.8154,43.9055,43.8154,43.8809,2600.0
2012-01-05 13:25:00,53.53,53.7,53.53,53.68,3100.0,43.8809,44.0203,43.8809,44.0039,3100.0
2012-01-05 13:30:00,53.69,53.73,53.69,53.7,1800.0,44.0121,44.0449,44.0121,44.0203,1800.0
2012-01-05 13:35:00,53.7,53.7,53.62,53.63,1900.0,44.0203,44.0203,43.9547,43.9629,1900.0
2012-01-05 13:40:00,53.63,53.76,53.63,53.76,3100.0,43.9629,44.0695,43.9629,44.0695,3100.0
2012-01-05 13:45:00,53.75,53.75,53.64,53.67,5800.0,44.0613,44.0613,43.9711,43.9957,5800.0
2012-01-05 13:50:00,53.64,53.76,53.62,53.7,50700.0,43.9711,44.0695,43.9547,44.0203,50700.0
2012-01-05 13:55:00,53.68,53.69,53.55,53.69,6700.0,44.0039,44.0121,43.8973,44.0121,6700.0
2012-01-05 14:00:00,53.67,53.7,53.65,53.69,4200.0,43.9957,44.0203,43.9793,44.0121,4200.0
2012-01-05 14:05:00,53.68,53.72,53.64,53.64,5300.0,44.0039,44.0367,43.9711,43.9711,5300.0
2012-01-05 14:10:00,53.64,53.67,53.57,53.57,2800.0,43.9711,43.9957,43.9137,43.9137,2800.0
2012-01-05 14:15:00,53.57,53.58,53.39,53.39,3000.0,43.9137,43.9219,43.7662,43.7662,3000.0
2012-01-05 14:20:00,53.41,53.41,53.33,53.36,5200.0,43.7826,43.7826,43.717,43.7416,5200.0
2012-01-05 14:25:00,53.32,53.34,53.24,53.24,10800.0,43.7088,43.7252,43.6432,43.6432,10800.0
2012-01-05 14:30:00,53.24,53.31,53.24,53.31,3800.0,43.6432,43.7006,43.6432,43.7006,3800.0
2012-01-05 14:35:00,53.31,53.32,53.3,53.31,1900.0,43.7006,43.7088,43.6924,43.7006,1900.0
2012-01-05 14:40:00,53.31,53.37,53.3,53.32,3800.0,43.7006,43.7498,43.6924,43.7088,3800.0
2012-01-05 14:45:00,53.32,53.37,53.32,53.34,3000.0,43.7088,43.7498,43.7088,43.7252,3000.0
2012-01-05 14:50:00,53.33,53.33,53.26,53.26,4400.0,43.717,43.717,43.6596,43.6596,4400.0
2012-01-05 14:55:00,53.27,53.29,53.25,53.26,3700.0,43.6678,43.6842,43.6514,43.6596,3700.0
2012-01-05 15:00:00,53.25,53.44,53.24,53.44,45000.0,43.6514,43.8072,43.6432,43.8072,45000.0
2012-01-05 15:05:00,53.45,53.47,53.34,53.41,39300.0,43.8154,43.8318,43.7252,43.7826,39300.0
2012-01-05 15:10:00,53.45,53.45,53.3,53.36,10700.0,43.8154,43.8154,43.6924,43.7416,10700.0
2012-01-05 15:15:00,53.37,53.5,53.37,53.5,9600.0,43.7498,43.8563,43.7498,43.8563,9600.0
2012-01-05 15:20:00,53.49,53.59,53.4,53.4,22000.0,43.8481,43.9301,43.7744,43.7744,22000.0
2012-01-05 15:25:00,53.42,53.49,53.38,53.42,5900.0,43.7908,43.8481,43.758,43.7908,5900.0
2012-01-05 15:30:00,53.38,53.42,53.36,53.36,5200.0,43.758,43.7908,43.7416,43.7416,5200.0
2012-01-05 15:35:00,53.33,53.42,53.33,53.42,9400.0,43.717,43.7908,43.717,43.7908,9400.0
2012-01-05 15:40:00,53.43,53.57,53.43,53.51,7400.0,43.799,43.9137,43.799,43.8645,7400.0
2012-01-05 15:45:00,53.53,53.6,53.51,53.57,9700.0,43.8809,43.9383,43.8645,43.9137,9700.0
2012-01-05 15:50:00,53.55,53.57,53.47,53.55,10800.0,43.8973,43.9137,43.8318,43.8973,10800.0
2012-01-05 15:55:00,53.55,53.64,53.53,53.54,24400.0,43.8973,43.9711,43.8809,43.8891,24400.0
2012-01-06 09:30:00,53.68,53.75,53.25,53.57,6500.0,44.0039,44.0613,43.6514,43.9137,6500.0
2012-01-06 09:35:00,53.51,53.71,53.51,53.58,1700.0,43.8645,44.0285,43.8645,43.9219,1700.0
2012-01-06 09:40:00,53.48,53.49,53.3,53.35,1200.0,43.84,43.8481,43.6924,43.7334,1200.0
2012-01-06 09:45:00,53.37,53.54,53.35,53.47,5600.0,43.7498,43.8891,43.7334,43.8318,5600.0
2012-01-06 09:50:00,53.47,53.5,53.26,53.46,10600.0,43.8318,43.8563,43.6596,43.8236,10600.0
2012-01-06 09:55:00,53.4,53.68,53.4,53.59,6500.0,43.7744,44.0039,43.7744,43.9301,6500.0
2012-01-06 10:00:00,53.61,53.61,53.36,53.53,3400.0,43.9465,43.9465,43.7416,43.8809,3400.0
2012-01-06 10:05:00,53.52,53.62,53.51,53.62,2300.0,43.8727,43.9547,43.8645,43.9547,2300.0
2012-01-06 10:10:00,53.61,53.88,53.61,53.87,8700.0,43.9465,44.1678,43.9465,44.1597,8700.0
2012-01-06 10:15:00,53.84,53.97,53.84,53.9,5500.0,44.1351,44.2416,44.1351,44.1842,5500.0
2012-01-06 10:20:00,53.86,54.0,53.8,53.98,4600.0,44.1515,44.2662,44.1023,44.2498,4600.0
2012-01-06 10:25:00,53.99,53.99,53.73,53.8,4200.0,44.258,44.258,44.0449,44.1023,4200.0
2012-01-06 10:30:00,53.77,53.86,53.77,53.81,2300.0,44.0777,44.1515,44.0777,44.1105,2300.0
2012-01-06 10:35:00,53.82,53.88,53.77,53.8,2400.0,44.1187,44.1678,44.0777,44.1023,2400.0
2012-01-06 10:40:00,53.81,53.98,53.66,53.98,5400.0,44.1105,44.2498,43.9875,44.2498,5400.0
2012-01-06 10:45:00,53.99,54.09,53.99,54.01,5200.0,44.258,44.34,44.258,44.2744,5200.0
2012-01-06 10:50:00,54.07,54.11,53.98,54.07,6300.0,44.3236,44.3564,44.2498,44.3236,6300.0
2012-01-06 10:55:00,54.09,54.12,54.01,54.01,4300.0,44.34,44.3646,44.2744,44.2744,4300.0
2012-01-06 11:00:00,53.99,54.23,53.99,54.11,3700.0,44.258,44.4548,44.258,44.3564,3700.0
2012-01-06 11:05:00,54.09,54.27,54.07,54.27,5400.0,44.34,44.4875,44.3236,44.4875,5400.0
2012-01-06 11:10:00,54.29,54.31,54.2,54.24,8400.0,44.5039,44.5203,44.4302,44.463,8400.0
2012-01-06 11:15:00,54.25,54.37,54.25,54.37,1900.0,44.4712,44.5695,44.4712,44.5695,1900.0
2012-01-06 11:20:00,54.36,54.41,54.19,54.19,7600.0,44.5613,44.6023,44.422,44.422,7600.0
2012-01-06 11:25:00,54.18,54.18,54.0,54.0,4300.0,44.4138,44.4138,44.2662,44.2662,4300.0
2012-01-06 11:30:00,54.02,54.08,53.94,54.03,22200.0,44.2826,44.3318,44.217,44.2908,22200.0
2012-01-06 11:35:00,54.01,54.01,53.95,53.98,2800.0,44.2744,44.2744,44.2252,44.2498,2800.0
2012-01-06 11:40:00,53.99,54.02,53.96,53.99,3100.0,44.258,44.2826,44.2334,44.258,3100.0
2012-01-06 11:45:00,54.04,54.05,53.97,53.98,4800.0,44.299,44.3072,44.2416,44.2498,4800.0
2012-01-06 11:50:00,53.98,54.0,53.96,54.0,13900.0,44.2498,44.2662,44.2334,44.2662,13900.0
2012-01-06 11:55:00,54.0,54.0,53.94,54.0,5700.0,44.2662,44.2662,44.217,44.2662,5700.0
2012-01-06 12:00:00,53.99,54.0,53.94,53.94,2500.0,44.258,44.2662,44.217,44.217,2500.0
2012-01-06 12:05:00,53.97,54.0,53.94,53.94,12000.0,44.2416,44.2662,44.217,44.217,12000.0
2012-01-06 12:10:00,53.96,54.0,53.8,53.8,13000.0,44.2334,44.2662,44.1023,44.1023,13000.0
2012-01-06 12:15:00,53.82,53.92,53.82,53.85,6000.0,44.1187,44.2006,44.1187,44.1433,6000.0
2012-01-06 12:20:00,53.88,54.0,53.87,53.93,15300.0,44.1678,44.2662,44.1597,44.2088,15300.0
2012-01-06 12:25:00,53.91,53.94,53.9,53.92,1400.0,44.1924,44.217,44.1842,44.2006,1400.0
2012-01-06 12:30:00,53.92,53.99,53.89,53.96,5100.0,44.2006,44.258,44.176,44.2334,5100.0
2012-01-06 12:35:00,53.99,53.99,53.88,53.88,2100.0,44.258,44.258,44.1678,44.1678,2100.0
2012-01-06 12:40:00,53.87,53.88,53.76,53.76,4700.0,44.1597,44.1678,44.0695,44.0695,4700.0
2012-01-06 12:45:00,53.74,53.81,53.7,53.75,2300.0,44.0531,44.1105,44.0203,44.0613,2300.0
2012-01-06 12:50:00,53.8,53.86,53.8,53.8,700.0,44.1023,44.1515,44.1023,44.1023,700.0
2012-01-06 12:55:00,53.84,53.89,53.82,53.87,1500.0,44.1351,44.176,44.1187,44.1597,1500.0
2012-01-06 13:00:00,53.9,53.9,53.83,53.85,2600.0,44.1842,44.1842,44.1269,44.1433,2600.0
2012-01-06 13:05:00,53.87,53.9,53.76,53.81,6400.0,44.1597,44.1842,44.0695,44.1105,6400.0
2012-01-06 13:10:00,53.75,53.75,53.66,53.66,800.0,44.0613,44.0613,43.9875,43.9875,800.0
2012-01-06 13:15:00,53.71,53.83,53.7,53.83,2300.0,44.0285,44.1269,44.0203,44.1269,2300.0
2012-01-06 13:20:00,53.83,53.87,53.79,53.79,1700.0,44.1269,44.1597,44.0941,44.0941,1700.0
2012-01-06 13:25:00,53.81,53.83,53.75,53.8,1800.0,44.1105,44.1269,44.0613,44.1023,1800.0
2012-01-06 13:30:00,53.83,53.85,53.63,53.65,8000.0,44.1269,44.1433,43.9629,43.9793,8000.0
2012-01-06 13:35:00,53.65,53.73,53.65,53.67,12100.0,43.9793,44.0449,43.9793,43.9957,12100.0
2012-01-06 13:40:00,53.68,53.71,53.65,53.7,10900.0,44.0039,44.0285,43.9793,44.0203,10900.0
2012-01-06 13:45:00,53.76,53.81,53.73,53.81,1300.0,44.0695,44.1105,44.0449,44.1105,1300.0
2012-01-06 13:50:00,53.83,53.91,53.81,53.87,2200.0,44.1269,44.1924,44.1105,44.1597,2200.0
2012-01-06 13:55:00,53.92,53.97,53.77,53.8,6500.0,44.2006,44.2416,44.0777,44.1023,6500.0
2012-01-06 14:00:00,53.79,53.83,53.78,53.78,5200.0,44.0941,44.1269,44.0859,44.0859,5200.0
2012-01-06 14:05:00,53.81,53.85,53.8,53.84,5900.0,44.1105,44.1433,44.1023,44.1351,5900.0
2012-01-06 14:10:00,53.82,53.82,53.76,53.79,2100.0,44.1187,44.1187,44.0695,44.0941,2100.0
2012-01-06 14:15:00,53.79,53.89,53.78,53.84,7200.0,44.0941,44.176,44.0859,44.1351,7200.0
2012-01-06 14:20:00,53.86,53.91,53.86,53.88,6700.0,44.1515,44.1924,44.1515,44.1678,6700.0
2012-01-06 14:25:00,53.88,53.93,53.88,53.93,8300.0,44.1678,44.2088,44.1678,44.2088,8300.0
2012-01-06 14:30:00,53.92,53.92,53.85,53.87,8100.0,44.2006,44.2006,44.1433,44.1597,8100.0
2012-01-06 14:35:00,53.88,53.96,53.86,53.96,6200.0,44.1678,44.2334,44.1515,44.2334,6200.0
2012-01-06 14:40:00,53.94,54.06,53.94,54.03,6900.0,44.217,44.3154,44.217,44.2908,6900.0
2012-01-06 14:45:00,54.01,54.07,53.99,54.07,7600.0,44.2744,44.3236,44.258,44.3236,7600.0
2012-01-06 14:50:00,54.07,54.15,54.05,54.15,6700.0,44.3236,44.3892,44.3072,44.3892,6700.0
2012-01-06 14:55:00,54.15,54.16,54.07,54.14,6000.0,44.3892,44.3974,44.3236,44.381,6000.0
2012-01-06 15:00:00,54.11,54.26,54.11,54.22,12200.0,44.3564,44.4794,44.3564,44.4466,12200.0
2012-01-06 15:05:00,54.23,54.3,54.08,54.11,41000.0,44.4548,44.5121,44.3318,44.3564,41000.0
2012-01-06 15:10:00,54.12,54.12,54.01,54.03,10100.0,44.3646,44.3646,44.2744,44.2908,10100.0
2012-01-06 15:15:00,54.04,54.04,53.88,53.88,17200.0,44.299,44.299,44.1678,44.1678,17200.0
2012-01-06 15:20:00,53.88,53.9,53.79,53.79,19000.0,44.1678,44.1842,44.0941,44.0941,19000.0
2012-01-06 15:25:00,53.81,53.82,53.71,53.71,15900.0,44.1105,44.1187,44.0285,44.0285,15900.0
2012-01-06 15:30:00,53.7,53.72,53.66,53.72,16800.0,44.0203,44.0367,43.9875,44.0367,16800.0
2012-01-06 15:35:00,53.72,53.93,53.72,53.86,8500.0,44.0367,44.2088,44.0367,44.1515,8500.0
2012-01-06 15:40:00,53.86,53.97,53.7,53.7,23900.0,44.1515,44.2416,44.0203,44.0203,23900.0
2012-01-06 15:45:00,53.67,53.8,53.61,53.61,30600.0,43.9957,44.1023,43.9465,43.9465,30600.0
2012-01-06 15:50:00,53.63,53.67,53.48,53.48,39300.0,43.9629,43.9957,43.84,43.84,39300.0
2012-01-06 15:55:00,53.48,53.59,53.36,53.49,87700.0,43.84,43.9301,43.7416,43.8481,87700.0
2012-01-09 09:30:00,53.73,53.91,53.59,53.6,2600.0,44.0449,44.1924,43.9301,43.9383,2600.0
2012-01-09 09:35:00,53.62,53.62,53.22,53.24,2900.0,43.9547,43.9547,43.6268,43.6432,2900.0
2012-01-09 09:40:00,53.28,53.32,53.17,53.17,2100.0,43.676,43.7088,43.5858,43.5858,2100.0
2012-01-09 09:45:00,53.16,53.18,53.04,53.1,2800.0,43.5776,43.594,43.4793,43.5284,2800.0
2012-01-09 09:50:00,53.09,53.32,53.06,53.32,2900.0,43.5203,43.7088,43.4957,43.7088,2900.0
2012-01-09 09:55:00,53.23,53.23,53.15,53.23,1400.0,43.635,43.635,43.5694,43.635,1400.0
2012-01-09 10:00:00,53.19,53.19,53.02,53.15,3600.0,43.6022,43.6022,43.4629,43.5694,3600.0
2012-01-09 10:05:00,53.16,53.26,53.16,53.26,1200.0,43.5776,43.6596,43.5776,43.6596,1200.0
2012-01-09 10:10:00,53.3,53.36,53.24,53.36,5200.0,43.6924,43.7416,43.6432,43.7416,5200.0
2012-01-09 10:15:00,53.34,53.48,53.34,53.48,900.0,43.7252,43.84,43.7252,43.84,900.0
2012-01-09 10:20:00,53.41,53.5,53.41,53.5,1700.0,43.7826,43.8563,43.7826,43.8563,1700.0
2012-01-09 10:25:00,53.47,53.51,53.47,53.51,600.0,43.8318,43.8645,43.8318,43.8645,600.0
2012-01-09 10:30:00,53.53,53.54,53.34,53.4,3100.0,43.8809,43.8891,43.7252,43.7744,3100.0
2012-01-09 10:35:00,53.37,53.49,53.37,53.38,2200.0,43.7498,43.8481,43.7498,43.758,2200.0
2012-01-09 10:40:00,53.35,53.38,53.3,53.36,2600.0,43.7334,43.758,43.6924,43.7416,2600.0
2012-01-09 10:45:00,53.32,53.4,53.26,53.26,3500.0,43.7088,43.7744,43.6596,43.6596,3500.0
2012-01-09 10:50:00,53.3,53.31,53.13,53.13,1300.0,43.6924,43.7006,43.553,43.553,1300.0
2012-01-09 10:55:00,53.15,53.16,53.02,53.05,1700.0,43.5694,43.5776,43.4629,43.4875,1700.0
2012-01-09 11:00:00,53.06,53.11,53.06,53.11,400.0,43.4957,43.5366,43.4957,43.5366,400.0
2012-01-09 11:05:00,53.09,53.09,52.89,52.92,19400.0,43.5203,43.5203,43.3563,43.3809,19400.0
2012-01-09 11:10:00,52.91,52.95,52.67,52.7,14200.0,43.3727,43.4055,43.176,43.2005,14200.0
2012-01-09 11:15:00,52.75,52.78,52.67,52.76,2900.0,43.2415,43.2661,43.176,43.2497,2900.0
2012-01-09 11:20:00,52.76,52.82,52.72,52.73,6300.0,43.2497,43.2989,43.2169,43.2251,6300.0
2012-01-09 11:25:00,52.81,52.87,52.81,52.87,1400.0,43.2907,43.3399,43.2907,43.3399,1400.0
2012-01-09 11:30:00,52.91,52.99,52.89,52.92,2600.0,43.3727,43.4383,43.3563,43.3809,2600.0
2012-01-09 11:35:00,52.92,52.98,52.89,52.98,2700.0,43.3809,43.4301,43.3563,43.4301,2700.0
2012-01-09 11:40:00,52.97,53.05,52.91,53.05,3700.0,43.4219,43.4875,43.3727,43.4875,3700.0
2012-01-09 11:45:00,53.04,53.13,52.99,52.99,20500.0,43.4793,43.553,43.4383,43.4383,20500.0
2012-01-09 11:50:00,52.99,53.05,52.94,52.99,4300.0,43.4383,43.4875,43.3973,43.4383,4300.0
2012-01-09 11:55:00,53.03,53.03,52.98,53.02,21600.0,43.4711,43.4711,43.4301,43.4629,21600.0
2012-01-09 12:00:00,53.02,53.09,52.98,53.04,42700.0,43.4629,43.5203,43.4301,43.4793,42700.0
2012-01-09 12:05:00,53.06,53.06,52.98,52.99,7600.0,43.4957,43.4957,43.4301,43.4383,7600.0
2012-01-09 12:10:00,53.0,53.03,52.98,53.03,4300.0,43.4465,43.4711,43.4301,43.4711,4300.0
2012-01-09 12:15:00,53.03,53.05,52.93,53.05,4800.0,43.4711,43.4875,43.3891,43.4875,4800.0
2012-01-09 12:20:00,53.06,53.09,53.02,53.09,4600.0,43.4957,43.5203,43.4629,43.5203,4600.0
2012-01-09 12:25:00,53.15,53.27,53.12,53.27,1500.0,43.5694,43.6678,43.5448,43.6678,1500.0
2012-01-09 12:30:00,53.26,53.28,53.2,53.27,2800.0,43.6596,43.676,43.6104,43.6678,2800.0
2012-01-09 12:35:00,53.29,53.29,53.25,53.28,600.0,43.6842,43.6842,43.6514,43.676,600.0
2012-01-09 12:40:00,53.24,53.26,53.18,53.2,1200.0,43.6432,43.6596,43.594,43.6104,1200.0
2012-01-09 12:45:00,53.16,53.19,53.12,53.17,2200.0,43.5776,43.6022,43.5448,43.5858,2200.0
2012-01-09 12:50:00,53.15,53.15,53.1,53.13,900.0,43.5694,43.5694,43.5284,43.553,900.0
2012-01-09 12:55:00,53.13,53.13,53.07,53.09,1300.0,43.553,43.553,43.5039,43.5203,1300.0
2012-01-09 13:00:00,53.14,53.22,53.14,53.17,2000.0,43.5612,43.6268,43.5612,43.5858,2000.0
2012-01-09 13:05:00,53.18,53.2,53.16,53.18,1300.0,43.594,43.6104,43.5776,43.594,1300.0
2012-01-09 13:10:00,53.2,53.24,53.18,53.21,700.0,43.6104,43.6432,43.594,43.6186,700.0
2012-01-09 13:15:00,53.17,53.21,53.16,53.16,1400.0,43.5858,43.6186,43.5776,43.5776,1400.0
2012-01-09 13:20:00,53.19,53.19,53.14,53.17,1400.0,43.6022,43.6022,43.5612,43.5858,1400.0
2012-01-09 13:25:00,53.18,53.33,53.18,53.31,2000.0,43.594,43.717,43.594,43.7006,2000.0
2012-01-09 13:30:00,53.29,53.31,53.28,53.3,3400.0,43.6842,43.7006,43.676,43.6924,3400.0
2012-01-09 13:35:00,53.32,53.32,53.24,53.28,8200.0,43.7088,43.7088,43.6432,43.676,8200.0
2012-01-09 13:40:00,53.28,53.32,53.28,53.28,4500.0,43.676,43.7088,43.676,43.676,4500.0
2012-01-09 13:45:00,53.27,53.39,53.26,53.39,2600.0,43.6678,43.7662,43.6596,43.7662,2600.0
2012-01-09 13:50:00,53.43,53.46,53.38,53.38,2300.0,43.799,43.8236,43.758,43.758,2300.0
2012-01-09 13:55:00,53.41,53.48,53.4,53.4,2800.0,43.7826,43.84,43.7744,43.7744,2800.0
2012-01-09 14:00:00,53.46,53.51,53.41,53.45,3100.0,43.8236,43.8645,43.7826,43.8154,3100.0
2012-01-09 14:05:00,53.44,53.52,53.43,53.44,4400.0,43.8072,43.8727,43.799,43.8072,4400.0
2012-01-09 14:10:00,53.46,53.5,53.37,53.5,4700.0,43.8236,43.8563,43.7498,43.8563,4700.0
2012-01-09 14:15:00,53.49,53.54,53.43,53.46,3000.0,43.8481,43.8891,43.799,43.8236,3000.0
2012-01-09 14:20:00,53.45,53.49,53.4,53.42,3200.0,43.8154,43.8481,43.7744,43.7908,3200.0
2012-01-09 14:25:00,53.45,53.51,53.42,53.42,5800.0,43.8154,43.8645,43.7908,43.7908,5800.0
2012-01-09 14:30:00,53.44,53.51,53.39,53.51,4400.0,43.8072,43.8645,43.7662,43.8645,4400.0
2012-01-09 14:35:00,53.51,53.54,53.47,53.49,4700.0,43.8645,43.8891,43.8318,43.8481,4700.0
2012-01-09 14:40:00,53.49,53.49,53.38,53.43,3700.0,43.8481,43.8481,43.758,43.799,3700.0
2012-01-09 14:45:00,53.38,53.38,53.27,53.37,17100.0,43.758,43.758,43.6678,43.7498,17100.0
2012-01-09 14:50:00,53.34,53.35,53.28,53.28,5200.0,43.7252,43.7334,43.676,43.676,5200.0
2012-01-09 14:55:00,53.28,53.33,53.28,53.32,1600.0,43.676,43.717,43.676,43.7088,1600.0
2012-01-09 15:00:00,53.32,53.49,53.31,53.42,7600.0,43.7088,43.8481,43.7006,43.7908,7600.0
2012-01-09 15:05:00,53.39,53.5,53.38,53.5,5600.0,43.7662,43.8563,43.758,43.8563,5600.0
2012-01-09 15:10:00,53.51,53.53,53.38,53.48,7600.0,43.8645,43.8809,43.758,43.84,7600.0
2012-01-09 15:15:00,53.47,53.51,53.41,53.42,8900.0,43.8318,43.8645,43.7826,43.7908,8900.0
2012-01-09 15:20:00,53.44,53.52,53.42,53.44,20200.0,43.8072,43.8727,43.7908,43.8072,20200.0
2012-01-09 15:25:00,53.43,53.44,53.38,53.44,6600.0,43.799,43.8072,43.758,43.8072,6600.0
2012-01-09 15:30:00,53.43,53.43,53.35,53.37,5000.0,43.799,43.799,43.7334,43.7498,5000.0
2012-01-09 15:35:00,53.37,53.4,53.34,53.38,8400.0,43.7498,43.7744,43.7252,43.758,8400.0
2012-01-09 15:40:00,53.4,53.44,53.36,53.36,6600.0,43.7744,43.8072,43.7416,43.7416,6600.0
2012-01-09 15:45:00,53.39,53.48,53.34,53.37,10000.0,43.7662,43.84,43.7252,43.7498,10000.0
2012-01-09 15:50:00,53.38,53.38,53.28,53.34,9600.0,43.758,43.758,43.676,43.7252,9600.0
2012-01-09 15:55:00,53.36,53.4,53.33,53.39,22200.0,43.7416,43.7744,43.717,43.7662,22200.0
2012-01-10 09:30:00,54.35,54.6,54.32,54.6,3900.0,44.5531,44.7581,44.5285,44.7581,3900.0
2012-01-10 09:35:00,54.64,54.69,54.55,54.55,500.0,44.7909,44.8318,44.7171,44.7171,500.0
2012-01-10 09:40:00,54.56,54.56,54.28,54.32,1500.0,44.7253,44.7253,44.4957,44.5285,1500.0
2012-01-10 09:45:00,54.39,54.39,54.31,54.31,300.0,44.5859,44.5859,44.5203,44.5203,300.0
2012-01-10 09:50:00,54.34,54.34,54.34,54.34,100.0,44.5449,44.5449,44.5449,44.5449,100.0
2012-01-10 09:55:00,54.39,54.56,54.38,54.56,5600.0,44.5859,44.7253,44.5777,44.7253,5600.0
2012-01-10 10:00:00,54.69,54.9,54.69,54.9,2400.0,44.8318,45.004,44.8318,45.004,2400.0
2012-01-10 10:05:00,54.9,54.99,54.9,54.94,1800.0,45.004,45.0778,45.004,45.0368,1800.0
2012-01-10 10:10:00,54.99,55.17,54.99,55.11,12600.0,45.0778,45.2253,45.0778,45.1761,12600.0
2012-01-10 10:15:00,55.16,55.17,55.08,55.12,4400.0,45.2171,45.2253,45.1515,45.1843,4400.0
2012-01-10 10:20:00,55.09,55.14,55.09,55.14,1300.0,45.1597,45.2007,45.1597,45.2007,1300.0
2012-01-10 10:25:00,55.11,55.16,55.0,55.12,16200.0,45.1761,45.2171,45.086,45.1843,16200.0
2012-01-10 10:30:00,55.12,55.15,55.03,55.11,15100.0,45.1843,45.2089,45.1106,45.1761,15100.0
2012-01-10 10:35:00,55.1,55.25,55.08,55.22,12400.0,45.1679,45.2909,45.1515,45.2663,12400.0
2012-01-10 10:40:00,55.22,55.33,55.22,55.3,1900.0,45.2663,45.3565,45.2663,45.3319,1900.0
2012-01-10 10:45:00,55.3,55.3,55.21,55.28,2900.0,45.3319,45.3319,45.2581,45.3155,2900.0
2012-01-10 10:50:00,55.26,55.28,55.24,55.24,1200.0,45.2991,45.3155,45.2827,45.2827,1200.0
2012-01-10 10:55:00,55.24,55.32,55.24,55.31,2100.0,45.2827,45.3483,45.2827,45.3401,2100.0
2012-01-10 11:00:00,55.31,55.31,55.26,55.26,1400.0,45.3401,45.3401,45.2991,45.2991,1400.0
2012-01-10 11:05:00,55.28,55.37,55.26,55.37,4900.0,45.3155,45.3893,45.2991,45.3893,4900.0
2012-01-10 11:10:00,55.38,55.38,55.23,55.34,8800.0,45.3975,45.3975,45.2745,45.3647,8800.0
2012-01-10 11:15:00,55.32,55.34,55.19,55.19,16600.0,45.3483,45.3647,45.2417,45.2417,16600.0
2012-01-10 11:20:00,55.23,55.32,55.18,55.26,13900.0,45.2745,45.3483,45.2335,45.2991,13900.0
2012-01-10 11:25:00,55.26,55.28,55.17,55.19,4700.0,45.2991,45.3155,45.2253,45.2417,4700.0
2012-01-10 11:30:00,55.18,55.23,55.15,55.18,5800.0,45.2335,45.2745,45.2089,45.2335,5800.0
2012-01-10 11:35:00,55.18,55.22,55.17,55.22,3100.0,45.2335,45.2663,45.2253,45.2663,3100.0
2012-01-10 11:40:00,55.23,55.31,55.19,55.31,2400.0,45.2745,45.3401,45.2417,45.3401,2400.0
2012-01-10 11:45:00,55.33,55.43,55.33,55.43,3400.0,45.3565,45.4385,45.3565,45.4385,3400.0
2012-01-10 11:50:00,55.44,55.47,55.38,55.46,4900.0,45.4467,45.4712,45.3975,45.463,4900.0
2012-01-10 11:55:00,55.43,55.44,55.34,55.36,6000.0,45.4385,45.4467,45.3647,45.3811,6000.0
2012-01-10 12:00:00,55.36,55.42,55.28,55.28,11600.0,45.3811,45.4303,45.3155,45.3155,11600.0
2012-01-10 12:05:00,55.28,55.32,55.25,55.27,3800.0,45.3155,45.3483,45.2909,45.3073,3800.0
2012-01-10 12:10:00,55.27,55.28,55.2,55.2,4900.0,45.3073,45.3155,45.2499,45.2499,4900.0
2012-01-10 12:15:00,55.23,55.27,55.14,55.19,48300.0,45.2745,45.3073,45.2007,45.2417,48300.0
2012-01-10 12:20:00,55.2,55.23,55.12,55.14,27800.0,45.2499,45.2745,45.1843,45.2007,27800.0
2012-01-10 12:25:00,55.14,55.14,55.0,55.04,5700.0,45.2007,45.2007,45.086,45.1188,5700.0
2012-01-10 12:30:00,55.04,55.09,55.01,55.09,1400.0,45.1188,45.1597,45.0942,45.1597,1400.0
2012-01-10 12:35:00,55.09,55.14,55.07,55.13,700.0,45.1597,45.2007,45.1433,45.1925,700.0
2012-01-10 12:40:00,55.12,55.16,55.12,55.12,2900.0,45.1843,45.2171,45.1843,45.1843,2900.0
2012-01-10 12:45:00,55.06,55.09,55.01,55.04,1900.0,45.1351,45.1597,45.0942,45.1188,1900.0
2012-01-10 12:50:00,55.09,55.09,55.03,55.05,600.0,45.1597,45.1597,45.1106,45.1269,600.0
2012-01-10 12:55:00,55.07,55.13,55.05,55.1,1900.0,45.1433,45.1925,45.1269,45.1679,1900.0
2012-01-10 13:00:00,55.13,55.13,55.01,55.04,4000.0,45.1925,45.1925,45.0942,45.1188,4000.0
2012-01-10 13:05:00,55.03,55.04,55.0,55.0,1000.0,45.1106,45.1188,45.086,45.086,1000.0
2012-01-10 13:10:00,55.01,55.03,55.0,55.0,2000.0,45.0942,45.1106,45.086,45.086,2000.0
2012-01-10 13:15:00,55.01,55.03,55.0,55.01,6500.0,45.0942,45.1106,45.086,45.0942,6500.0
2012-01-10 13:20:00,55.0,55.02,55.0,55.01,25600.0,45.086,45.1024,45.086,45.0942,25600.0
2012-01-10 13:25:00,55.0,55.01,55.0,55.0,17600.0,45.086,45.0942,45.086,45.086,17600.0
2012-01-10 13:30:00,55.0,55.1,55.0,55.1,26100.0,45.086,45.1679,45.086,45.1679,26100.0
2012-01-10 13:35:00,55.14,55.14,55.07,55.11,5300.0,45.2007,45.2007,45.1433,45.1761,5300.0
2012-01-10 13:40:00,55.07,55.07,55.05,55.07,1100.0,45.1433,45.1433,45.1269,45.1433,1100.0
2012-01-10 13:45:00,55.1,55.1,55.02,55.03,2800.0,45.1679,45.1679,45.1024,45.1106,2800.0
2012-01-10 13:50:00,55.05,55.06,55.01,55.01,900.0,45.1269,45.1351,45.0942,45.0942,900.0
2012-01-10 13:55:00,55.01,55.09,55.01,55.06,1900.0,45.0942,45.1597,45.0942,45.1351,1900.0
2012-01-10 14:00:00,55.04,55.1,55.04,55.07,4800.0,45.1188,45.1679,45.1188,45.1433,4800.0
2012-01-10 14:05:00,55.1,55.12,55.0,55.03,18100.0,45.1679,45.1843,45.086,45.1106,18100.0
2012-01-10 14:10:00,55.03,55.06,55.0,55.02,2600.0,45.1106,45.1351,45.086,45.1024,2600.0
2012-01-10 14:15:00,55.02,55.06,55.02,55.04,2500.0,45.1024,45.1351,45.1024,45.1188,2500.0
2012-01-10 14:20:00,55.04,55.04,55.02,55.02,1700.0,45.1188,45.1188,45.1024,45.1024,1700.0
2012-01-10 14:25:00,55.02,55.05,55.02,55.04,1700.0,45.1024,45.1269,45.1024,45.1188,1700.0
2012-01-10 14:30:00,55.03,55.05,55.02,55.05,2500.0,45.1106,45.1269,45.1024,45.1269,2500.0
2012-01-10 14:35:00,55.06,55.23,55.04,55.22,6000.0,45.1351,45.2745,45.1188,45.2663,6000.0
2012-01-10 14:40:00,55.2,55.27,55.19,55.23,5000.0,45.2499,45.3073,45.2417,45.2745,5000.0
2012-01-10 14:45:00,55.23,55.27,55.23,55.24,3700.0,45.2745,45.3073,45.2745,45.2827,3700.0
2012-01-10 14:50:00,55.24,55.28,55.17,55.22,33600.0,45.2827,45.3155,45.2253,45.2663,33600.0
2012-01-10 14:55:00,55.24,55.29,55.23,55.28,3300.0,45.2827,45.3237,45.2745,45.3155,3300.0
2012-01-10 15:00:00,55.25,55.3,55.18,55.3,6600.0,45.2909,45.3319,45.2335,45.3319,6600.0
2012-01-10 15:05:00,55.31,55.32,55.26,55.3,4800.0,45.3401,45.3483,45.2991,45.3319,4800.0
2012-01-10 15:10:00,55.3,55.3,55.23,55.28,8500.0,45.3319,45.3319,45.2745,45.3155,8500.0
2012-01-10 15:15:00,55.28,55.31,55.27,55.27,4000.0,45.3155,45.3401,45.3073,45.3073,4000.0
2012-01-10 15:20:00,55.29,55.29,55.23,55.29,5500.0,45.3237,45.3237,45.2745,45.3237,5500.0
2012-01-10 15:25:00,55.26,55.27,55.23,55.25,6900.0,45.2991,45.3073,45.2745,45.2909,6900.0
2012-01-10 15:30:00,55.25,55.29,55.24,55.26,16000.0,45.2909,45.3237,45.2827,45.2991,16000.0
2012-01-10 15:35:00,55.22,55.22,55.08,55.08,3700.0,45.2663,45.2663,45.1515,45.1515,3700.0
2012-01-10 15:40:00,55.06,55.11,55.04,55.09,11400.0,45.1351,45.1761,45.1188,45.1597,11400.0
2012-01-10 15:45:00,55.13,55.15,55.05,55.07,5700.0,45.1925,45.2089,45.1269,45.1433,5700.0
2012-01-10 15:50:00,55.09,55.22,55.09,55.17,8800.0,45.1597,45.2663,45.1597,45.2253,8800.0
2012-01-10 15:55:00,55.19,55.23,55.06,55.1,33100.0,45.2417,45.2745,45.1351,45.1679,33100.0
2012-01-11 09:30:00,54.8,54.95,54.63,54.63,7400.0,44.922,45.045,44.7827,44.7827,7400.0
2012-01-11 09:35:00,54.63,54.81,54.52,54.54,8400.0,44.7827,44.9302,44.6925,44.7089,8400.0
2012-01-11 09:40:00,54.61,54.78,54.57,54.78,2500.0,44.7663,44.9056,44.7335,44.9056,2500.0
2012-01-11 09:45:00,54.68,54.98,54.68,54.85,1900.0,44.8236,45.0696,44.8236,44.963,1900.0
2012-01-11 09:50:00,54.82,54.96,54.82,54.82,1200.0,44.9384,45.0532,44.9384,44.9384,1200.0
2012-01-11 09:55:00,54.81,54.9,54.81,54.9,600.0,44.9302,45.004,44.9302,45.004,600.0
2012-01-11 10:00:00,54.8,54.95,54.74,54.95,3500.0,44.922,45.045,44.8728,45.045,3500.0
2012-01-11 10:05:00,54.95,55.1,54.93,55.03,5700.0,45.045,45.1679,45.0286,45.1106,5700.0
2012-01-11 10:10:00,55.05,55.15,55.04,55.1,6200.0,45.1269,45.2089,45.1188,45.1679,6200.0
2012-01-11 10:15:00,55.1,55.18,55.06,55.18,7200.0,45.1679,45.2335,45.1351,45.2335,7200.0
2012-01-11 10:20:00,55.13,55.32,55.13,55.22,5900.0,45.1925,45.3483,45.1925,45.2663,5900.0
2012-01-11 10:25:00,55.28,55.29,55.21,55.26,11300.0,45.3155,45.3237,45.2581,45.2991,11300.0
2012-01-11 10:30:00,55.24,55.24,55.1,55.15,5600.0,45.2827,45.2827,45.1679,45.2089,5600.0
2012-01-11 10:35:00,55.14,55.26,55.14,55.26,1000.0,45.2007,45.2991,45.2007,45.2991,1000.0
2012-01-11 10:40:00,55.29,55.3,55.16,55.19,8900.0,45.3237,45.3319,45.2171,45.2417,8900.0
2012-01-11 10:45:00,55.2,55.24,55.09,55.09,900.0,45.2499,45.2827,45.1597,45.1597,900.0
2012-01-11 10:50:00,55.13,55.18,55.12,55.14,1100.0,45.1925,45.2335,45.1843,45.2007,1100.0
2012-01-11 10:55:00,55.07,55.07,55.0,55.0,1400.0,45.1433,45.1433,45.086,45.086,1400.0
2012-01-11 11:00:00,54.99,55.07,54.99,55.04,1900.0,45.0778,45.1433,45.0778,45.1188,1900.0
2012-01-11 11:05:00,55.02,55.03,54.91,54.91,1200.0,45.1024,45.1106,45.0122,45.0122,1200.0
2012-01-11 11:10:00,54.94,55.04,54.94,55.04,1300.0,45.0368,45.1188,45.0368,45.1188,1300.0
2012-01-11 11:15:00,55.07,55.15,55.05,55.15,2800.0,45.1433,45.2089,45.1269,45.2089,2800.0
2012-01-11 11:20:00,55.16,55.16,55.1,55.12,1200.0,45.2171,45.2171,45.1679,45.1843,1200.0
2012-01-11 11:25:00,55.17,55.17,55.15,55.15,1800.0,45.2253,45.2253,45.2089,45.2089,1800.0
2012-01-11 11:30:00,55.16,55.3,55.15,55.25,13300.0,45.2171,45.3319,45.2089,45.2909,13300.0
2012-01-11 11:35:00,55.28,55.31,55.17,55.19,9100.0,45.3155,45.3401,45.2253,45.2417,9100.0
2012-01-11 11:40:00,55.23,55.32,55.22,55.32,2500.0,45.2745,45.3483,45.2663,45.3483,2500.0
2012-01-11 11:45:00,55.33,55.41,55.26,55.39,28000.0,45.3565,45.4221,45.2991,45.4057,28000.0
2012-01-11 11:50:00,55.35,55.35,55.34,55.34,1000.0,45.3729,45.3729,45.3647,45.3647,1000.0
2012-01-11 11:55:00,55.35,55.37,55.32,55.35,1000.0,45.3729,45.3893,45.3483,45.3729,1000.0
2012-01-11 12:00:00,55.31,55.36,55.28,55.28,5200.0,45.3401,45.3811,45.3155,45.3155,5200.0
2012-01-11 12:05:00,55.22,55.31,55.22,55.31,500.0,45.2663,45.3401,45.2663,45.3401,500.0
2012-01-11 12:10:00,55.32,55.32,55.15,55.17,4600.0,45.3483,45.3483,45.2089,45.2253,4600.0
2012-01-11 12:15:00,55.22,55.41,55.21,55.41,900.0,45.2663,45.4221,45.2581,45.4221,900.0
2012-01-11 12:20:00,55.45,55.48,55.34,55.34,5300.0,45.4548,45.4794,45.3647,45.3647,5300.0
2012-01-11 12:25:00,55.31,55.31,55.29,55.3,800.0,45.3401,45.3401,45.3237,45.3319,800.0
2012-01-11 12:30:00,55.24,55.25,55.22,55.25,2800.0,45.2827,45.2909,45.2663,45.2909,2800.0
2012-01-11 12:35:00,55.23,55.29,55.23,55.29,800.0,45.2745,45.3237,45.2745,45.3237,800.0
2012-01-11 12:40:00,55.25,55.27,55.19,55.19,7100.0,45.2909,45.3073,45.2417,45.2417,7100.0
2012-01-11 12:45:00,55.22,55.28,55.21,55.28,1700.0,45.2663,45.3155,45.2581,45.3155,1700.0
2012-01-11 12:50:00,55.29,55.33,55.27,55.27,1500.0,45.3237,45.3565,45.3073,45.3073,1500.0
2012-01-11 12:55:00,55.28,55.31,55.24,55.27,1200.0,45.3155,45.3401,45.2827,45.3073,1200.0
2012-01-11 13:00:00,55.3,55.36,55.27,55.36,800.0,45.3319,45.3811,45.3073,45.3811,800.0
2012-01-11 13:05:00,55.35,55.47,55.33,55.38,3200.0,45.3729,45.4712,45.3565,45.3975,3200.0
2012-01-11 13:10:00,55.41,55.43,55.37,55.39,1500.0,45.4221,45.4385,45.3893,45.4057,1500.0
2012-01-11 13:15:00,55.42,55.43,55.37,55.43,1400.0,45.4303,45.4385,45.3893,45.4385,1400.0
2012-01-11 13:20:00,55.36,55.44,55.36,55.44,700.0,45.3811,45.4467,45.3811,45.4467,700.0
2012-01-11 13:25:00,55.46,55.51,55.46,55.49,2300.0,45.463,45.504,45.463,45.4876,2300.0
2012-01-11 13:30:00,55.5,55.5,55.46,55.46,1800.0,45.4958,45.4958,45.463,45.463,1800.0
2012-01-11 13:35:00,55.48,55.62,55.48,55.57,3200.0,45.4794,45.5942,45.4794,45.5532,3200.0
2012-01-11 13:40:00,55.59,55.62,55.55,55.55,1200.0,45.5696,45.5942,45.5368,45.5368,1200.0
2012-01-11 13:45:00,55.59,55.62,55.55,55.62,1400.0,45.5696,45.5942,45.5368,45.5942,1400.0
2012-01-11 13:50:00,55.6,55.61,55.52,55.52,1300.0,45.5778,45.586,45.5122,45.5122,1300.0
2012-01-11 13:55:00,55.5,55.5,55.42,55.42,1600.0,45.4958,45.4958,45.4303,45.4303,1600.0
2012-01-11 14:00:00,55.43,55.46,55.34,55.36,6300.0,45.4385,45.463,45.3647,45.3811,6300.0
2012-01-11 14:05:00,55.35,55.42,55.35,55.42,1600.0,45.3729,45.4303,45.3729,45.4303,1600.0
2012-01-11 14:10:00,55.37,55.43,55.36,55.43,2000.0,45.3893,45.4385,45.3811,45.4385,2000.0
2012-01-11 14:15:00,55.42,55.42,55.37,55.39,2600.0,45.4303,45.4303,45.3893,45.4057,2600.0
2012-01-11 14:20:00,55.35,55.37,55.23,55.29,2900.0,45.3729,45.3893,45.2745,45.3237,2900.0
2012-01-11 14:25:00,55.26,55.31,55.24,55.27,3900.0,45.2991,45.3401,45.2827,45.3073,3900.0
2012-01-11 14:30:00,55.25,55.28,55.23,55.24,4200.0,45.2909,45.3155,45.2745,45.2827,4200.0
2012-01-11 14:35:00,55.25,55.3,55.23,55.3,6300.0,45.2909,45.3319,45.2745,45.3319,6300.0
2012-01-11 14:40:00,55.3,55.37,55.3,55.37,2100.0,45.3319,45.3893,45.3319,45.3893,2100.0
2012-01-11 14:45:00,55.37,55.37,55.25,55.27,2200.0,45.3893,45.3893,45.2909,45.3073,2200.0
2012-01-11 14:50:00,55.3,55.3,55.3,55.3,100.0,45.3319,45.3319,45.3319,45.3319,100.0
2012-01-11 14:55:00,55.31,55.36,55.3,55.34,2300.0,45.3401,45.3811,45.3319,45.3647,2300.0
2012-01-11 15:00:00,55.34,55.35,55.3,55.3,2700.0,45.3647,45.3729,45.3319,45.3319,2700.0
2012-01-11 15:05:00,55.3,55.3,55.27,55.29,3300.0,45.3319,45.3319,45.3073,45.3237,3300.0
2012-01-11 15:10:00,55.3,55.31,55.26,55.28,1300.0,45.3319,45.3401,45.2991,45.3155,1300.0
2012-01-11 15:15:00,55.3,55.32,55.28,55.29,1500.0,45.3319,45.3483,45.3155,45.3237,1500.0
2012-01-11 15:20:00,55.3,55.32,55.24,55.32,2400.0,45.3319,45.3483,45.2827,45.3483,2400.0
2012-01-11 15:25:00,55.33,55.43,55.33,55.41,3700.0,45.3565,45.4385,45.3565,45.4221,3700.0
2012-01-11 15:30:00,55.4,55.41,55.29,55.3,3300.0,45.4139,45.4221,45.3237,45.3319,3300.0
2012-01-11 15:35:00,55.33,55.38,55.33,55.37,4200.0,45.3565,45.3975,45.3565,45.3893,4200.0
2012-01-11 15:40:00,55.35,55.39,55.33,55.33,1200.0,45.3729,45.4057,45.3565,45.3565,1200.0
2012-01-11 15:45:00,55.35,55.39,55.33,55.39,1900.0,45.3729,45.4057,45.3565,45.4057,1900.0
2012-01-11 15:50:00,55.4,55.43,55.33,55.35,4300.0,45.4139,45.4385,45.3565,45.3729,4300.0
2012-01-11 15:55:00,55.38,55.38,55.28,55.36,15300.0,45.3975,45.3975,45.3155,45.3811,15300.0
2012-01-12 09:30:00,55.7,55.74,55.59,55.66,6700.0,45.6598,45.6926,45.5696,45.627,6700.0
2012-01-12 09:35:00,55.75,55.98,55.71,55.74,4100.0,45.7008,45.8893,45.668,45.6926,4100.0
2012-01-12 09:40:00,55.66,55.68,55.49,55.49,2000.0,45.627,45.6434,45.4876,45.4876,2000.0
2012-01-12 09:45:00,55.52,55.53,55.3,55.3,2100.0,45.5122,45.5204,45.3319,45.3319,2100.0
2012-01-12 09:50:00,55.37,55.38,55.2,55.23,26000.0,45.3893,45.3975,45.2499,45.2745,26000.0
2012-01-12 09:55:00,55.24,55.46,55.24,55.46,5000.0,45.2827,45.463,45.2827,45.463,5000.0
2012-01-12 10:00:00,55.46,55.58,55.37,55.39,2900.0,45.463,45.5614,45.3893,45.4057,2900.0
2012-01-12 10:05:00,55.42,55.5,55.18,55.24,9000.0,45.4303,45.4958,45.2335,45.2827,9000.0
2012-01-12 10:10:00,55.23,55.45,55.19,55.19,26600.0,45.2745,45.4548,45.2417,45.2417,26600.0
2012-01-12 10:15:00,55.3,55.34,55.2,55.2,1700.0,45.3319,45.3647,45.2499,45.2499,1700.0
2012-01-12 10:20:00,55.23,55.34,55.2,55.25,8500.0,45.2745,45.3647,45.2499,45.2909,8500.0
2012-01-12 10:25:00,55.22,55.41,55.22,55.41,5800.0,45.2663,45.4221,45.2663,45.4221,5800.0
2012-01-12 10:30:00,55.37,55.45,55.37,55.45,1400.0,45.3893,45.4548,45.3893,45.4548,1400.0
2012-01-12 10:35:00,55.48,55.57,55.43,55.57,3300.0,45.4794,45.5532,45.4385,45.5532,3300.0
2012-01-12 10:40:00,55.56,55.62,55.42,55.53,14200.0,45.545,45.5942,45.4303,45.5204,14200.0
2012-01-12 10:45:00,55.5,55.59,55.5,55.56,3100.0,45.4958,45.5696,45.4958,45.545,3100.0
2012-01-12 10:50:00,55.54,55.89,55.54,55.89,4500.0,45.5286,45.8155,45.5286,45.8155,4500.0
2012-01-12 10:55:00,55.88,55.92,55.86,55.92,2100.0,45.8073,45.8401,45.7909,45.8401,2100.0
2012-01-12 11:00:00,55.92,56.08,55.89,56.06,7500.0,45.8401,45.9713,45.8155,45.9549,7500.0
2012-01-12 11:05:00,56.07,56.25,56.07,56.22,7900.0,45.9631,46.1106,45.9631,46.0861,7900.0
2012-01-12 11:10:00,56.22,56.47,56.22,56.44,13000.0,46.0861,46.291,46.0861,46.2664,13000.0
2012-01-12 11:15:00,56.45,56.46,56.4,56.4,4300.0,46.2746,46.2828,46.2336,46.2336,4300.0
2012-01-12 11:20:00,56.42,56.53,56.35,56.43,24100.0,46.25,46.3402,46.1926,46.2582,24100.0
2012-01-12 11:25:00,56.43,56.48,56.35,56.42,22300.0,46.2582,46.2992,46.1926,46.25,22300.0
2012-01-12 11:30:00,56.46,56.47,56.39,56.47,2500.0,46.2828,46.291,46.2254,46.291,2500.0
2012-01-12 11:35:00,56.5,56.57,56.49,56.57,4000.0,46.3156,46.373,46.3074,46.373,4000.0
2012-01-12 11:40:00,56.56,56.69,56.56,56.67,2100.0,46.3648,46.4713,46.3648,46.4549,2100.0
2012-01-12 11:45:00,56.68,56.69,56.62,56.65,1200.0,46.4631,46.4713,46.4139,46.4385,1200.0
2012-01-12 11:50:00,56.65,56.79,56.65,56.79,4900.0,46.4385,46.5533,46.4385,46.5533,4900.0
2012-01-12 11:55:00,56.77,56.83,56.76,56.83,3100.0,46.5369,46.5861,46.5287,46.5861,3100.0
2012-01-12 12:00:00,56.82,56.84,56.78,56.78,2000.0,46.5779,46.5943,46.5451,46.5451,2000.0
2012-01-12 12:05:00,56.8,56.85,56.8,56.82,800.0,46.5615,46.6025,46.5615,46.5779,800.0
2012-01-12 12:10:00,56.84,56.87,56.8,56.87,3300.0,46.5943,46.6189,46.5615,46.6189,3300.0
2012-01-12 12:15:00,56.88,57.05,56.88,57.02,5300.0,46.6271,46.7664,46.6271,46.7418,5300.0
2012-01-12 12:20:00,57.05,57.15,57.0,57.0,7200.0,46.7664,46.8484,46.7255,46.7255,7200.0
2012-01-12 12:25:00,57.0,57.15,57.0,57.1,19000.0,46.7255,46.8484,46.7255,46.8074,19000.0
2012-01-12 12:30:00,57.08,57.13,57.04,57.11,4500.0,46.791,46.832,46.7582,46.8156,4500.0
2012-01-12 12:35:00,57.06,57.11,57.0,57.04,5100.0,46.7746,46.8156,46.7255,46.7582,5100.0
2012-01-12 12:40:00,57.02,57.02,56.95,57.01,4700.0,46.7418,46.7418,46.6845,46.7336,4700.0
2012-01-12 12:45:00,57.01,57.12,56.97,57.12,10500.0,46.7336,46.8238,46.7009,46.8238,10500.0
2012-01-12 12:50:00,57.08,57.28,57.08,57.25,8500.0,46.791,46.955,46.791,46.9304,8500.0
2012-01-12 12:55:00,57.24,57.24,57.16,57.16,2800.0,46.9222,46.9222,46.8566,46.8566,2800.0
2012-01-12 13:00:00,57.16,57.31,57.15,57.31,47500.0,46.8566,46.9796,46.8484,46.9796,47500.0
2012-01-12 13:05:00,57.29,57.35,57.28,57.35,1200.0,46.9632,47.0124,46.955,47.0124,1200.0
2012-01-12 13:10:00,57.34,57.35,57.31,57.31,2300.0,47.0042,47.0124,46.9796,46.9796,2300.0
2012-01-12 13:15:00,57.34,57.36,57.3,57.35,3100.0,47.0042,47.0206,46.9714,47.0124,3100.0
2012-01-12 13:20:00,57.35,57.37,57.34,57.36,4000.0,47.0124,47.0288,47.0042,47.0206,4000.0
2012-01-12 13:25:00,57.36,57.36,57.31,57.31,2100.0,47.0206,47.0206,46.9796,46.9796,2100.0
2012-01-12 13:30:00,57.3,57.31,57.25,57.26,4900.0,46.9714,46.9796,46.9304,46.9386,4900.0
2012-01-12 13:35:00,57.27,57.3,57.24,57.25,29100.0,46.9468,46.9714,46.9222,46.9304,29100.0
2012-01-12 13:40:00,57.25,57.28,57.23,57.26,5100.0,46.9304,46.955,46.914,46.9386,5100.0
2012-01-12 13:45:00,57.28,57.31,57.28,57.29,2700.0,46.955,46.9796,46.955,46.9632,2700.0
2012-01-12 13:50:00,57.28,57.3,57.23,57.24,6100.0,46.955,46.9714,46.914,46.9222,6100.0
2012-01-12 13:55:00,57.26,57.29,57.25,57.27,2000.0,46.9386,46.9632,46.9304,46.9468,2000.0
2012-01-12 14:00:00,57.28,57.3,57.27,57.29,2300.0,46.955,46.9714,46.9468,46.9632,2300.0
2012-01-12 14:05:00,57.3,57.34,57.25,57.26,10500.0,46.9714,47.0042,46.9304,46.9386,10500.0
2012-01-12 14:10:00,57.27,57.3,57.25,57.29,6200.0,46.9468,46.9714,46.9304,46.9632,6200.0
2012-01-12 14:15:00,57.29,57.33,57.27,57.29,13100.0,46.9632,46.996,46.9468,46.9632,13100.0
2012-01-12 14:20:00,57.28,57.29,57.24,57.24,11300.0,46.955,46.9632,46.9222,46.9222,11300.0
2012-01-12 14:25:00,57.23,57.26,57.23,57.25,6300.0,46.914,46.9386,46.914,46.9304,6300.0
2012-01-12 14:30:00,57.25,57.27,57.24,57.24,6900.0,46.9304,46.9468,46.9222,46.9222,6900.0
2012-01-12 14:35:00,57.25,57.29,57.24,57.27,8500.0,46.9304,46.9632,46.9222,46.9468,8500.0
2012-01-12 14:40:00,57.27,57.28,57.25,57.28,8100.0,46.9468,46.955,46.9304,46.955,8100.0
2012-01-12 14:45:00,57.29,57.32,57.28,57.32,4600.0,46.9632,46.9878,46.955,46.9878,4600.0
2012-01-12 14:50:00,57.31,57.36,57.31,57.35,6000.0,46.9796,47.0206,46.9796,47.0124,6000.0
2012-01-12 14:55:00,57.36,57.38,57.33,57.34,3400.0,47.0206,47.037,46.996,47.0042,3400.0
2012-01-12 15:00:00,57.33,57.36,57.3,57.36,3800.0,46.996,47.0206,46.9714,47.0206,3800.0
2012-01-12 15:05:00,57.36,57.43,57.29,57.39,18000.0,47.0206,47.0779,46.9632,47.0452,18000.0
2012-01-12 15:10:00,57.37,57.38,57.32,57.37,4900.0,47.0288,47.037,46.9878,47.0288,4900.0
2012-01-12 15:15:00,57.37,57.48,57.37,57.48,9400.0,47.0288,47.1189,47.0288,47.1189,9400.0
2012-01-12 15:20:00,57.48,57.7,57.45,57.69,21000.0,47.1189,47.2993,47.0943,47.2911,21000.0
2012-01-12 15:25:00,57.69,57.69,57.64,57.64,9500.0,47.2911,47.2911,47.2501,47.2501,9500.0
2012-01-12 15:30:00,57.63,57.64,57.55,57.61,14800.0,47.2419,47.2501,47.1763,47.2255,14800.0
2012-01-12 15:35:00,57.6,57.62,57.49,57.49,5200.0,47.2173,47.2337,47.1271,47.1271,5200.0
2012-01-12 15:40:00,57.5,57.53,57.46,57.49,8000.0,47.1353,47.1599,47.1025,47.1271,8000.0
2012-01-12 15:45:00,57.49,57.52,57.42,57.43,16000.0,47.1271,47.1517,47.0697,47.0779,16000.0
2012-01-12 15:50:00,57.44,57.44,57.39,57.39,17400.0,47.0861,47.0861,47.0452,47.0452,17400.0
2012-01-12 15:55:00,57.4,57.5,57.39,57.48,30200.0,47.0534,47.1353,47.0452,47.1189,30200.0
2012-01-13 09:30:00,56.95,56.96,56.77,56.83,7100.0,46.6845,46.6927,46.5369,46.5861,7100.0
2012-01-13 09:35:00,56.88,56.97,56.81,56.88,3600.0,46.6271,46.7009,46.5697,46.6271,3600.0
2012-01-13 09:40:00,56.9,56.9,56.49,56.62,14300.0,46.6435,46.6435,46.3074,46.4139,14300.0
2012-01-13 09:45:00,56.64,56.9,56.59,56.89,9500.0,46.4303,46.6435,46.3894,46.6353,9500.0
2012-01-13 09:50:00,56.86,56.86,56.73,56.77,1500.0,46.6107,46.6107,46.5041,46.5369,1500.0
2012-01-13 09:55:00,56.82,56.82,56.69,56.76,3200.0,46.5779,46.5779,46.4713,46.5287,3200.0
2012-01-13 10:00:00,56.69,56.76,56.56,56.67,11300.0,46.4713,46.5287,46.3648,46.4549,11300.0
2012-01-13 10:05:00,56.66,56.67,56.28,56.28,2000.0,46.4467,46.4549,46.1352,46.1352,2000.0
2012-01-13 10:10:00,56.28,56.28,56.09,56.15,5000.0,46.1352,46.1352,45.9795,46.0287,5000.0
2012-01-13 10:15:00,56.12,56.12,55.84,55.84,1300.0,46.0041,46.0041,45.7745,45.7745,1300.0
2012-01-13 10:20:00,55.83,55.85,55.71,55.71,1900.0,45.7664,45.7827,45.668,45.668,1900.0
2012-01-13 10:25:00,55.78,56.07,55.71,56.07,5800.0,45.7254,45.9631,45.668,45.9631,5800.0
2012-01-13 10:30:00,56.07,56.07,55.96,56.0,1800.0,45.9631,45.9631,45.8729,45.9057,1800.0
2012-01-13 10:35:00,56.05,56.07,55.99,56.04,1100.0,45.9467,45.9631,45.8975,45.9385,1100.0
2012-01-13 10:40:00,56.0,56.03,55.88,55.91,4700.0,45.9057,45.9303,45.8073,45.8319,4700.0
2012-01-13 10:45:00,55.93,56.1,55.93,56.07,1100.0,45.8483,45.9877,45.8483,45.9631,1100.0
2012-01-13 10:50:00,55.95,55.95,55.94,55.94,900.0,45.8647,45.8647,45.8565,45.8565,900.0
2012-01-13 10:55:00,55.93,56.06,55.93,56.06,1900.0,45.8483,45.9549,45.8483,45.9549,1900.0
2012-01-13 11:00:00,56.0,56.22,56.0,56.22,2400.0,45.9057,46.0861,45.9057,46.0861,2400.0
2012-01-13 11:05:00,56.22,56.33,56.22,56.28,900.0,46.0861,46.1762,46.0861,46.1352,900.0
2012-01-13 11:10:00,56.28,56.35,56.21,56.35,3200.0,46.1352,46.1926,46.0779,46.1926,3200.0
2012-01-13 11:15:00,56.35,56.43,56.35,56.43,2800.0,46.1926,46.2582,46.1926,46.2582,2800.0
2012-01-13 11:20:00,56.47,56.49,56.47,56.49,600.0,46.291,46.3074,46.291,46.3074,600.0
2012-01-13 11:25:00,56.44,56.44,56.43,56.43,300.0,46.2664,46.2664,46.2582,46.2582,300.0
2012-01-13 11:30:00,56.46,56.46,56.32,56.36,1000.0,46.2828,46.2828,46.168,46.2008,1000.0
2012-01-13 11:35:00,56.4,56.5,56.38,56.49,5300.0,46.2336,46.3156,46.2172,46.3074,5300.0
2012-01-13 11:40:00,56.47,56.5,56.42,56.5,1800.0,46.291,46.3156,46.25,46.3156,1800.0
2012-01-13 11:45:00,56.5,56.5,56.48,56.48,1600.0,46.3156,46.3156,46.2992,46.2992,1600.0
2012-01-13 11:50:00,56.48,56.55,56.47,56.47,15400.0,46.2992,46.3566,46.291,46.291,15400.0
2012-01-13 11:55:00,56.47,56.58,56.47,56.5,3800.0,46.291,46.3812,46.291,46.3156,3800.0
2012-01-13 12:00:00,56.5,56.55,56.46,56.51,9200.0,46.3156,46.3566,46.2828,46.3238,9200.0
2012-01-13 12:05:00,56.49,56.5,56.45,56.47,1700.0,46.3074,46.3156,46.2746,46.291,1700.0
2012-01-13 12:10:00,56.45,56.5,56.43,56.43,4800.0,46.2746,46.3156,46.2582,46.2582,4800.0
2012-01-13 12:15:00,56.45,56.5,56.45,56.5,900.0,46.2746,46.3156,46.2746,46.3156,900.0
2012-01-13 12:20:00,56.47,56.51,56.4,56.4,5100.0,46.291,46.3238,46.2336,46.2336,5100.0
2012-01-13 12:25:00,56.4,56.4,56.39,56.4,400.0,46.2336,46.2336,46.2254,46.2336,400.0
2012-01-13 12:30:00,56.31,56.32,56.23,56.23,1100.0,46.1598,46.168,46.0942,46.0942,1100.0
2012-01-13 12:35:00,56.23,56.25,56.22,56.24,1300.0,46.0942,46.1106,46.0861,46.1024,1300.0
2012-01-13 12:40:00,56.28,56.4,56.28,56.31,3800.0,46.1352,46.2336,46.1352,46.1598,3800.0
2012-01-13 12:45:00,56.36,56.4,56.32,56.38,2900.0,46.2008,46.2336,46.168,46.2172,2900.0
2012-01-13 12:50:00,56.4,56.42,56.37,56.41,1300.0,46.2336,46.25,46.209,46.2418,1300.0
2012-01-13 12:55:00,56.39,56.39,56.37,56.38,400.0,46.2254,46.2254,46.209,46.2172,400.0
2012-01-13 13:00:00,56.33,56.35,56.32,56.35,1400.0,46.1762,46.1926,46.168,46.1926,1400.0
2012-01-13 13:05:00,56.33,56.39,56.31,56.39,1700.0,46.1762,46.2254,46.1598,46.2254,1700.0
2012-01-13 13:10:00,56.35,56.4,56.35,56.4,800.0,46.1926,46.2336,46.1926,46.2336,800.0
2012-01-13 13:15:00,56.41,56.42,56.31,56.42,1700.0,46.2418,46.25,46.1598,46.25,1700.0
2012-01-13 13:20:00,56.34,56.4,56.29,56.39,5500.0,46.1844,46.2336,46.1434,46.2254,5500.0
2012-01-13 13:25:00,56.39,56.43,56.32,56.42,7500.0,46.2254,46.2582,46.168,46.25,7500.0
2012-01-13 13:30:00,56.38,56.43,56.32,56.43,1300.0,46.2172,46.2582,46.168,46.2582,1300.0
2012-01-13 13:35:00,56.41,56.42,56.33,56.38,1500.0,46.2418,46.25,46.1762,46.2172,1500.0
2012-01-13 13:40:00,56.38,56.5,56.33,56.5,7500.0,46.2172,46.3156,46.1762,46.3156,7500.0
2012-01-13 13:45:00,56.51,56.56,56.48,56.53,1200.0,46.3238,46.3648,46.2992,46.3402,1200.0
2012-01-13 13:50:00,56.54,56.67,56.54,56.66,1300.0,46.3484,46.4549,46.3484,46.4467,1300.0
2012-01-13 13:55:00,56.61,56.62,56.52,56.57,12500.0,46.4058,46.4139,46.332,46.373,12500.0
2012-01-13 14:00:00,56.57,56.57,56.45,56.52,7400.0,46.373,46.373,46.2746,46.332,7400.0
2012-01-13 14:05:00,56.52,56.57,56.48,56.57,4100.0,46.332,46.373,46.2992,46.373,4100.0
2012-01-13 14:10:00,56.56,56.68,56.56,56.67,2600.0,46.3648,46.4631,46.3648,46.4549,2600.0
2012-01-13 14:15:00,56.66,56.71,56.63,56.7,25900.0,46.4467,46.4877,46.4221,46.4795,25900.0
2012-01-13 14:20:00,56.71,56.76,56.7,56.75,2400.0,46.4877,46.5287,46.4795,46.5205,2400.0
2012-01-13 14:25:00,56.77,56.8,56.74,56.8,2700.0,46.5369,46.5615,46.5123,46.5615,2700.0
2012-01-13 14:30:00,56.77,56.78,56.73,56.73,3200.0,46.5369,46.5451,46.5041,46.5041,3200.0
2012-01-13 14:35:00,56.75,56.76,56.67,56.67,11000.0,46.5205,46.5287,46.4549,46.4549,11000.0
2012-01-13 14:40:00,56.63,56.69,56.62,56.69,2800.0,46.4221,46.4713,46.4139,46.4713,2800.0
2012-01-13 14:45:00,56.69,56.75,56.69,56.74,1200.0,46.4713,46.5205,46.4713,46.5123,1200.0
2012-01-13 14:50:00,56.74,56.74,56.69,56.73,1700.0,46.5123,46.5123,46.4713,46.5041,1700.0
2012-01-13 14:55:00,56.73,56.81,56.71,56.77,1600.0,46.5041,46.5697,46.4877,46.5369,1600.0
2012-01-13 15:00:00,56.74,56.83,56.73,56.8,4400.0,46.5123,46.5861,46.5041,46.5615,4400.0
2012-01-13 15:05:00,56.8,56.99,56.78,56.99,11000.0,46.5615,46.7173,46.5451,46.7173,11000.0
2012-01-13 15:10:00,56.94,56.94,56.75,56.8,7400.0,46.6763,46.6763,46.5205,46.5615,7400.0
2012-01-13 15:15:00,56.77,56.77,56.73,56.75,6200.0,46.5369,46.5369,46.5041,46.5205,6200.0
2012-01-13 15:20:00,56.74,56.75,56.7,56.74,7600.0,46.5123,46.5205,46.4795,46.5123,7600.0
2012-01-13 15:25:00,56.74,56.77,56.71,56.72,9500.0,46.5123,46.5369,46.4877,46.4959,9500.0
2012-01-13 15:30:00,56.72,56.78,56.72,56.73,6600.0,46.4959,46.5451,46.4959,46.5041,6600.0
2012-01-13 15:35:00,56.73,56.76,56.69,56.71,6900.0,46.5041,46.5287,46.4713,46.4877,6900.0
2012-01-13 15:40:00,56.73,56.73,56.67,56.69,8200.0,46.5041,46.5041,46.4549,46.4713,8200.0
2012-01-13 15:45:00,56.7,56.83,56.7,56.78,10700.0,46.4795,46.5861,46.4795,46.5451,10700.0
2012-01-13 15:50:00,56.78,56.78,56.7,56.75,11100.0,46.5451,46.5451,46.4795,46.5205,11100.0
2012-01-13 15:55:00,56.76,56.81,56.75,56.78,19500.0,46.5287,46.5697,46.5205,46.5451,19500.0
2012-01-17 09:30:00,57.97,58.11,57.89,58.11,15800.0,47.5206,47.6354,47.455,47.6354,15800.0
2012-01-17 09:35:00,58.02,58.45,58.0,58.18,15700.0,47.5616,47.9141,47.5452,47.6928,15700.0
2012-01-17 09:40:00,58.28,58.31,58.08,58.22,10400.0,47.7747,47.7993,47.6108,47.7255,10400.0
2012-01-17 09:45:00,58.23,58.37,58.22,58.34,10300.0,47.7337,47.8485,47.7255,47.8239,10300.0
2012-01-17 09:50:00,58.33,58.44,58.2,58.34,26100.0,47.8157,47.9059,47.7091,47.8239,26100.0
2012-01-17 09:55:00,58.34,58.34,58.05,58.1,14200.0,47.8239,47.8239,47.5862,47.6272,14200.0
2012-01-17 10:00:00,58.08,58.1,58.0,58.03,4500.0,47.6108,47.6272,47.5452,47.5698,4500.0
2012-01-17 10:05:00,57.96,58.14,57.94,58.1,19300.0,47.5124,47.66,47.496,47.6272,19300.0
2012-01-17 10:10:00,58.1,58.1,57.82,57.87,5500.0,47.6272,47.6272,47.3976,47.4386,5500.0
2012-01-17 10:15:00,57.82,58.11,57.82,57.89,30900.0,47.3976,47.6354,47.3976,47.455,30900.0
2012-01-17 10:20:00,57.87,57.87,57.48,57.58,3500.0,47.4386,47.4386,47.1189,47.2009,3500.0
2012-01-17 10:25:00,57.49,57.55,57.35,57.35,5700.0,47.1271,47.1763,47.0124,47.0124,5700.0
2012-01-17 10:30:00,57.34,57.36,57.17,57.18,7800.0,47.0042,47.0206,46.8648,46.873,7800.0
2012-01-17 10:35:00,57.16,57.25,57.12,57.15,5900.0,46.8566,46.9304,46.8238,46.8484,5900.0
2012-01-17 10:40:00,57.17,57.28,57.12,57.28,3700.0,46.8648,46.955,46.8238,46.955,3700.0
2012-01-17 10:45:00,57.2,57.37,57.18,57.24,12300.0,46.8894,47.0288,46.873,46.9222,12300.0
2012-01-17 10:50:00,57.3,57.47,57.16,57.26,28000.0,46.9714,47.1107,46.8566,46.9386,28000.0
2012-01-17 10:55:00,57.26,57.38,57.26,57.38,900.0,46.9386,47.037,46.9386,47.037,900.0
2012-01-17 11:00:00,57.38,57.38,57.38,57.38,300.0,47.037,47.037,47.037,47.037,300.0
2012-01-17 11:05:00,57.34,57.41,57.31,57.33,3200.0,47.0042,47.0615,46.9796,46.996,3200.0
2012-01-17 11:10:00,57.4,57.42,57.38,57.38,1300.0,47.0534,47.0697,47.037,47.037,1300.0
2012-01-17 11:15:00,57.4,57.58,57.4,57.53,1100.0,47.0534,47.2009,47.0534,47.1599,1100.0
2012-01-17 11:20:00,57.53,57.53,57.52,57.52,400.0,47.1599,47.1599,47.1517,47.1517,400.0
2012-01-17 11:25:00,57.5,57.57,57.5,57.57,200.0,47.1353,47.1927,47.1353,47.1927,200.0
2012-01-17 11:30:00,57.53,57.58,57.52,57.52,2400.0,47.1599,47.2009,47.1517,47.1517,2400.0
2012-01-17 11:35:00,57.58,57.59,57.58,57.59,700.0,47.2009,47.2091,47.2009,47.2091,700.0
2012-01-17 11:40:00,57.59,57.8,57.5,57.59,52300.0,47.2091,47.3812,47.1353,47.2091,52300.0
2012-01-17 11:45:00,57.59,57.67,57.59,57.67,1100.0,47.2091,47.2747,47.2091,47.2747,1100.0
2012-01-17 11:50:00,57.66,57.68,57.65,57.68,1100.0,47.2665,47.2829,47.2583,47.2829,1100.0
2012-01-17 11:55:00,57.66,57.67,57.58,57.58,1700.0,47.2665,47.2747,47.2009,47.2009,1700.0
2012-01-17 12:00:00,57.6,57.67,57.6,57.64,900.0,47.2173,47.2747,47.2173,47.2501,900.0
2012-01-17 12:05:00,57.63,57.64,57.6,57.6,1900.0,47.2419,47.2501,47.2173,47.2173,1900.0
2012-01-17 12:10:00,57.59,57.7,57.59,57.69,3000.0,47.2091,47.2993,47.2091,47.2911,3000.0
2012-01-17 12:15:00,57.69,57.69,57.69,57.69,400.0,47.2911,47.2911,47.2911,47.2911,400.0
2012-01-17 12:20:00,57.65,57.75,57.65,57.71,800.0,47.2583,47.3403,47.2583,47.3075,800.0
2012-01-17 12:25:00,57.73,57.77,57.69,57.76,2700.0,47.3239,47.3567,47.2911,47.3485,2700.0
2012-01-17 12:30:00,57.77,57.77,57.66,57.66,2600.0,47.3567,47.3567,47.2665,47.2665,2600.0
2012-01-17 12:35:00,57.67,57.72,57.51,57.66,3100.0,47.2747,47.3157,47.1435,47.2665,3100.0
2012-01-17 12:40:00,57.65,57.66,57.49,57.62,2900.0,47.2583,47.2665,47.1271,47.2337,2900.0
2012-01-17 12:45:00,57.66,57.71,57.66,57.68,2800.0,47.2665,47.3075,47.2665,47.2829,2800.0
2012-01-17 12:50:00,57.72,57.76,57.63,57.76,3500.0,47.3157,47.3485,47.2419,47.3485,3500.0
2012-01-17 12:55:00,57.72,57.88,57.72,57.82,2800.0,47.3157,47.4468,47.3157,47.3976,2800.0
2012-01-17 13:00:00,57.79,57.79,57.74,57.74,300.0,47.3731,47.3731,47.3321,47.3321,300.0
2012-01-17 13:05:00,57.71,57.71,57.67,57.67,200.0,47.3075,47.3075,47.2747,47.2747,200.0
2012-01-17 13:10:00,57.68,57.73,57.63,57.64,4300.0,47.2829,47.3239,47.2419,47.2501,4300.0
2012-01-17 13:15:00,57.7,57.75,57.65,57.65,6000.0,47.2993,47.3403,47.2583,47.2583,6000.0
2012-01-17 13:20:00,57.65,57.65,57.61,57.61,700.0,47.2583,47.2583,47.2255,47.2255,700.0
2012-01-17 13:25:00,57.55,57.57,57.55,57.57,900.0,47.1763,47.1927,47.1763,47.1927,900.0
2012-01-17 13:30:00,57.54,57.54,57.44,57.46,3400.0,47.1681,47.1681,47.0861,47.1025,3400.0
2012-01-17 13:35:00,57.56,57.56,57.41,57.46,3900.0,47.1845,47.1845,47.0615,47.1025,3900.0
2012-01-17 13:40:00,57.44,57.45,57.41,57.41,800.0,47.0861,47.0943,47.0615,47.0615,800.0
2012-01-17 13:45:00,57.4,57.46,57.37,57.43,4000.0,47.0534,47.1025,47.0288,47.0779,4000.0
2012-01-17 13:50:00,57.42,57.69,57.41,57.69,10800.0,47.0697,47.2911,47.0615,47.2911,10800.0
2012-01-17 13:55:00,57.66,57.75,57.66,57.74,1900.0,47.2665,47.3403,47.2665,47.3321,1900.0
2012-01-17 14:00:00,57.69,57.69,57.62,57.62,1100.0,47.2911,47.2911,47.2337,47.2337,1100.0
2012-01-17 14:05:00,57.62,57.63,57.61,57.63,3300.0,47.2337,47.2419,47.2255,47.2419,3300.0
2012-01-17 14:10:00,57.73,57.76,57.7,57.76,2600.0,47.3239,47.3485,47.2993,47.3485,2600.0
2012-01-17 14:15:00,57.74,57.77,57.71,57.74,3200.0,47.3321,47.3567,47.3075,47.3321,3200.0
2012-01-17 14:20:00,57.73,57.79,57.72,57.76,1600.0,47.3239,47.3731,47.3157,47.3485,1600.0
2012-01-17 14:25:00,57.79,57.84,57.72,57.75,3300.0,47.3731,47.414,47.3157,47.3403,3300.0
2012-01-17 14:30:00,57.68,57.71,57.63,57.65,1600.0,47.2829,47.3075,47.2419,47.2583,1600.0
2012-01-17 14:35:00,57.62,57.66,57.59,57.65,3000.0,47.2337,47.2665,47.2091,47.2583,3000.0
2012-01-17 14:40:00,57.64,57.69,57.59,57.69,3300.0,47.2501,47.2911,47.2091,47.2911,3300.0
2012-01-17 14:45:00,57.7,57.7,57.57,57.57,4100.0,47.2993,47.2993,47.1927,47.1927,4100.0
2012-01-17 14:50:00,57.58,57.58,57.48,57.48,3700.0,47.2009,47.2009,47.1189,47.1189,3700.0
2012-01-17 14:55:00,57.48,57.58,57.44,57.53,6300.0,47.1189,47.2009,47.0861,47.1599,6300.0
2012-01-17 15:00:00,57.52,57.53,57.42,57.42,1900.0,47.1517,47.1599,47.0697,47.0697,1900.0
2012-01-17 15:05:00,57.45,57.45,57.31,57.31,9100.0,47.0943,47.0943,46.9796,46.9796,9100.0
2012-01-17 15:10:00,57.31,57.38,57.26,57.38,6800.0,46.9796,47.037,46.9386,47.037,6800.0
2012-01-17 15:15:00,57.35,57.35,57.22,57.22,10000.0,47.0124,47.0124,46.9058,46.9058,10000.0
2012-01-17 15:20:00,57.25,57.25,57.17,57.21,13600.0,46.9304,46.9304,46.8648,46.8976,13600.0
2012-01-17 15:25:00,57.16,57.29,57.16,57.27,4800.0,46.8566,46.9632,46.8566,46.9468,4800.0
2012-01-17 15:30:00,57.27,57.28,57.2,57.28,6900.0,46.9468,46.955,46.8894,46.955,6900.0
2012-01-17 15:35:00,57.29,57.33,57.25,57.27,8800.0,46.9632,46.996,46.9304,46.9468,8800.0
2012-01-17 15:40:00,57.3,57.39,57.26,57.37,5200.0,46.9714,47.0452,46.9386,47.0288,5200.0
2012-01-17 15:45:00,57.37,57.39,57.3,57.33,6200.0,47.0288,47.0452,46.9714,46.996,6200.0
2012-01-17 15:50:00,57.32,57.37,57.25,57.25,7500.0,46.9878,47.0288,46.9304,46.9304,7500.0
2012-01-17 15:55:00,57.28,57.41,57.25,57.34,31900.0,46.955,47.0615,46.9304,47.0042,31900.0
2012-01-18 09:30:00,57.0,57.4,56.96,56.96,45100.0,46.7255,47.0534,46.6927,46.6927,45100.0
2012-01-18 09:35:00,57.02,57.12,56.91,57.09,10900.0,46.7418,46.8238,46.6517,46.7992,10900.0
2012-01-18 09:40:00,57.11,57.34,56.94,57.22,36600.0,46.8156,47.0042,46.6763,46.9058,36600.0
2012-01-18 09:45:00,57.34,57.36,57.27,57.36,6100.0,47.0042,47.0206,46.9468,47.0206,6100.0
2012-01-18 09:50:00,57.36,57.53,57.34,57.52,8600.0,47.0206,47.1599,47.0042,47.1517,8600.0
2012-01-18 09:55:00,57.51,57.54,57.35,57.42,4800.0,47.1435,47.1681,47.0124,47.0697,4800.0
2012-01-18 10:00:00,57.44,57.53,57.38,57.45,10100.0,47.0861,47.1599,47.037,47.0943,10100.0
2012-01-18 10:05:00,57.48,57.52,57.41,57.41,13400.0,47.1189,47.1517,47.0615,47.0615,13400.0
2012-01-18 10:10:00,57.43,57.51,57.32,57.32,32000.0,47.0779,47.1435,46.9878,46.9878,32000.0
2012-01-18 10:15:00,57.3,57.3,57.07,57.2,12200.0,46.9714,46.9714,46.7828,46.8894,12200.0
2012-01-18 10:20:00,57.23,57.4,57.19,57.4,37800.0,46.914,47.0534,46.8812,47.0534,37800.0
2012-01-18 10:25:00,57.42,57.67,57.4,57.64,2100.0,47.0697,47.2747,47.0534,47.2501,2100.0
2012-01-18 10:30:00,57.69,57.8,57.64,57.8,5400.0,47.2911,47.3812,47.2501,47.3812,5400.0
2012-01-18 10:35:00,57.74,57.9,57.72,57.9,2300.0,47.3321,47.4632,47.3157,47.4632,2300.0
2012-01-18 10:40:00,57.88,57.93,57.59,57.66,19400.0,47.4468,47.4878,47.2091,47.2665,19400.0
2012-01-18 10:45:00,57.65,57.69,57.49,57.49,18200.0,47.2583,47.2911,47.1271,47.1271,18200.0
2012-01-18 10:50:00,57.56,57.71,57.56,57.71,2600.0,47.1845,47.3075,47.1845,47.3075,2600.0
2012-01-18 10:55:00,57.66,57.74,57.29,57.31,6200.0,47.2665,47.3321,46.9632,46.9796,6200.0
2012-01-18 11:00:00,57.38,57.6,57.38,57.4,3900.0,47.037,47.2173,47.037,47.0534,3900.0
2012-01-18 11:05:00,57.4,57.44,57.39,57.39,3900.0,47.0534,47.0861,47.0452,47.0452,3900.0
2012-01-18 11:10:00,57.41,57.45,57.37,57.4,5500.0,47.0615,47.0943,47.0288,47.0534,5500.0
2012-01-18 11:15:00,57.38,57.42,57.37,57.38,2900.0,47.037,47.0697,47.0288,47.037,2900.0
2012-01-18 11:20:00,57.39,57.43,57.39,57.4,3600.0,47.0452,47.0779,47.0452,47.0534,3600.0
2012-01-18 11:25:00,57.4,57.44,57.35,57.37,2700.0,47.0534,47.0861,47.0124,47.0288,2700.0
2012-01-18 11:30:00,57.37,57.44,57.37,57.38,3200.0,47.0288,47.0861,47.0288,47.037,3200.0
2012-01-18 11:35:00,57.36,57.36,57.24,57.26,1300.0,47.0206,47.0206,46.9222,46.9386,1300.0
2012-01-18 11:40:00,57.25,57.42,57.25,57.41,1300.0,46.9304,47.0697,46.9304,47.0615,1300.0
2012-01-18 11:45:00,57.46,57.52,57.41,57.49,3300.0,47.1025,47.1517,47.0615,47.1271,3300.0
2012-01-18 11:50:00,57.54,57.64,57.53,57.57,2100.0,47.1681,47.2501,47.1599,47.1927,2100.0
2012-01-18 11:55:00,57.63,57.63,57.44,57.47,2200.0,47.2419,47.2419,47.0861,47.1107,2200.0
2012-01-18 12:00:00,57.47,57.47,57.42,57.45,1200.0,47.1107,47.1107,47.0697,47.0943,1200.0
2012-01-18 12:05:00,57.45,57.51,57.43,57.47,3200.0,47.0943,47.1435,47.0779,47.1107,3200.0
2012-01-18 12:10:00,57.44,57.48,57.41,57.46,3100.0,47.0861,47.1189,47.0615,47.1025,3100.0
2012-01-18 12:15:00,57.46,57.46,57.43,57.43,1300.0,47.1025,47.1025,47.0779,47.0779,1300.0
2012-01-18 12:20:00,57.45,57.51,57.44,57.45,12100.0,47.0943,47.1435,47.0861,47.0943,12100.0
2012-01-18 12:25:00,57.45,57.51,57.44,57.45,12500.0,47.0943,47.1435,47.0861,47.0943,12500.0
2012-01-18 12:30:00,57.46,57.58,57.45,57.58,5900.0,47.1025,47.2009,47.0943,47.2009,5900.0
2012-01-18 12:35:00,57.63,57.7,57.63,57.64,1100.0,47.2419,47.2993,47.2419,47.2501,1100.0
2012-01-18 12:40:00,57.75,57.9,57.71,57.9,1800.0,47.3403,47.4632,47.3075,47.4632,1800.0
2012-01-18 12:45:00,57.92,57.97,57.83,57.83,4600.0,47.4796,47.5206,47.4058,47.4058,4600.0
2012-01-18 12:50:00,57.86,57.86,57.78,57.78,1700.0,47.4304,47.4304,47.3649,47.3649,1700.0
2012-01-18 12:55:00,57.75,57.79,57.75,57.79,800.0,47.3403,47.3731,47.3403,47.3731,800.0
2012-01-18 13:00:00,57.77,57.81,57.7,57.7,1900.0,47.3567,47.3894,47.2993,47.2993,1900.0
2012-01-18 13:05:00,57.74,57.82,57.71,57.75,3000.0,47.3321,47.3976,47.3075,47.3403,3000.0
2012-01-18 13:10:00,57.77,57.78,57.7,57.72,1300.0,47.3567,47.3649,47.2993,47.3157,1300.0
2012-01-18 13:15:00,57.75,57.77,57.75,57.76,1800.0,47.3403,47.3567,47.3403,47.3485,1800.0
2012-01-18 13:20:00,57.75,57.79,57.73,57.76,96700.0,47.3403,47.3731,47.3239,47.3485,96700.0
2012-01-18 13:25:00,57.73,57.85,57.73,57.82,5300.0,47.3239,47.4222,47.3239,47.3976,5300.0
2012-01-18 13:30:00,57.87,57.95,57.85,57.95,3800.0,47.4386,47.5042,47.4222,47.5042,3800.0
2012-01-18 13:35:00,57.93,57.97,57.93,57.97,2900.0,47.4878,47.5206,47.4878,47.5206,2900.0
2012-01-18 13:40:00,57.98,58.2,57.98,58.08,3500.0,47.5288,47.7091,47.5288,47.6108,3500.0
2012-01-18 13:45:00,58.09,58.16,58.09,58.16,1200.0,47.619,47.6764,47.619,47.6764,1200.0
2012-01-18 13:50:00,58.15,58.15,57.99,57.99,2000.0,47.6682,47.6682,47.537,47.537,2000.0
2012-01-18 13:55:00,57.98,58.02,57.96,58.02,1500.0,47.5288,47.5616,47.5124,47.5616,1500.0
2012-01-18 14:00:00,57.98,58.36,57.98,58.3,8600.0,47.5288,47.8403,47.5288,47.7911,8600.0
2012-01-18 14:05:00,58.3,58.3,58.17,58.2,4600.0,47.7911,47.7911,47.6846,47.7091,4600.0
2012-01-18 14:10:00,58.2,58.23,58.17,58.19,2400.0,47.7091,47.7337,47.6846,47.7009,2400.0
2012-01-18 14:15:00,58.22,58.24,58.17,58.23,2900.0,47.7255,47.7419,47.6846,47.7337,2900.0
2012-01-18 14:20:00,58.2,58.24,58.19,58.22,6000.0,47.7091,47.7419,47.7009,47.7255,6000.0
2012-01-18 14:25:00,58.2,58.21,58.14,58.18,3000.0,47.7091,47.7173,47.66,47.6928,3000.0
2012-01-18 14:30:00,58.17,58.19,58.14,58.15,3100.0,47.6846,47.7009,47.66,47.6682,3100.0
2012-01-18 14:35:00,58.16,58.21,58.16,58.21,1100.0,47.6764,47.7173,47.6764,47.7173,1100.0
2012-01-18 14:40:00,58.21,58.29,58.19,58.28,5300.0,47.7173,47.7829,47.7009,47.7747,5300.0
2012-01-18 14:45:00,58.26,58.26,58.2,58.25,1900.0,47.7583,47.7583,47.7091,47.7501,1900.0
2012-01-18 14:50:00,58.26,58.26,58.15,58.2,2400.0,47.7583,47.7583,47.6682,47.7091,2400.0
2012-01-18 14:55:00,58.24,58.38,58.22,58.32,4100.0,47.7419,47.8567,47.7255,47.8075,4100.0
2012-01-18 15:00:00,58.29,58.29,58.17,58.17,4600.0,47.7829,47.7829,47.6846,47.6846,4600.0
2012-01-18 15:05:00,58.2,58.29,58.01,58.05,9000.0,47.7091,47.7829,47.5534,47.5862,9000.0
2012-01-18 15:10:00,58.12,58.19,58.01,58.19,9700.0,47.6436,47.7009,47.5534,47.7009,9700.0
2012-01-18 15:15:00,58.19,58.28,58.16,58.19,4400.0,47.7009,47.7747,47.6764,47.7009,4400.0
2012-01-18 15:20:00,58.2,58.23,58.2,58.21,5600.0,47.7091,47.7337,47.7091,47.7173,5600.0
2012-01-18 15:25:00,58.21,58.22,58.17,58.22,4500.0,47.7173,47.7255,47.6846,47.7255,4500.0
2012-01-18 15:30:00,58.2,58.31,58.18,58.28,5100.0,47.7091,47.7993,47.6928,47.7747,5100.0
2012-01-18 15:35:00,58.27,58.33,58.26,58.27,4900.0,47.7665,47.8157,47.7583,47.7665,4900.0
2012-01-18 15:40:00,58.28,58.28,58.2,58.22,11300.0,47.7747,47.7747,47.7091,47.7255,11300.0
2012-01-18 15:45:00,58.22,58.39,58.22,58.33,12700.0,47.7255,47.8649,47.7255,47.8157,12700.0
2012-01-18 15:50:00,58.33,58.48,58.33,58.45,16000.0,47.8157,47.9387,47.8157,47.9141,16000.0
2012-01-18 15:55:00,58.45,58.52,58.4,58.49,40600.0,47.9141,47.9715,47.8731,47.9469,40600.0
2012-01-19 09:30:00,58.63,59.33,58.62,59.2,28200.0,48.0616,48.6355,48.0534,48.5289,28200.0
2012-01-19 09:35:00,59.2,59.3,59.05,59.3,23400.0,48.5289,48.6109,48.4059,48.6109,23400.0
2012-01-19 09:40:00,59.32,59.6,59.31,59.33,18800.0,48.6273,48.8568,48.6191,48.6355,18800.0
2012-01-19 09:45:00,59.33,59.41,59.24,59.31,14600.0,48.6355,48.701,48.5617,48.6191,14600.0
2012-01-19 09:50:00,59.28,59.34,59.23,59.25,14900.0,48.5945,48.6437,48.5535,48.5699,14900.0
2012-01-19 09:55:00,59.28,59.38,59.25,59.31,7200.0,48.5945,48.6764,48.5699,48.6191,7200.0
2012-01-19 10:00:00,59.3,59.33,59.21,59.28,28300.0,48.6109,48.6355,48.5371,48.5945,28300.0
2012-01-19 10:05:00,59.32,59.35,59.13,59.2,8900.0,48.6273,48.6519,48.4715,48.5289,8900.0
2012-01-19 10:10:00,59.18,59.41,59.16,59.26,12900.0,48.5125,48.701,48.4961,48.5781,12900.0
2012-01-19 10:15:00,59.26,59.41,59.21,59.41,4800.0,48.5781,48.701,48.5371,48.701,4800.0
2012-01-19 10:20:00,59.39,59.42,59.35,59.42,3800.0,48.6846,48.7092,48.6519,48.7092,3800.0
2012-01-19 10:25:00,59.39,59.39,59.33,59.36,2400.0,48.6846,48.6846,48.6355,48.66,2400.0
2012-01-19 10:30:00,59.41,59.56,59.4,59.54,8000.0,48.701,48.824,48.6928,48.8076,8000.0
2012-01-19 10:35:00,59.5,59.55,59.49,59.55,4600.0,48.7748,48.8158,48.7666,48.8158,4600.0
2012-01-19 10:40:00,59.55,59.79,59.55,59.7,8300.0,48.8158,49.0125,48.8158,48.9388,8300.0
2012-01-19 10:45:00,59.74,59.88,59.7,59.88,6500.0,48.9716,49.0863,48.9388,49.0863,6500.0
2012-01-19 10:50:00,59.9,59.99,59.85,59.88,8300.0,49.1027,49.1765,49.0617,49.0863,8300.0
2012-01-19 10:55:00,59.89,59.89,59.71,59.77,12200.0,49.0945,49.0945,48.947,48.9961,12200.0
2012-01-19 11:00:00,59.75,59.75,59.62,59.66,31100.0,48.9798,48.9798,48.8732,48.906,31100.0
2012-01-19 11:05:00,59.66,59.75,59.59,59.72,7500.0,48.906,48.9798,48.8486,48.9552,7500.0
2012-01-19 11:10:00,59.77,59.85,59.72,59.82,7100.0,48.9961,49.0617,48.9552,49.0371,7100.0
2012-01-19 11:15:00,59.85,59.93,59.83,59.93,6000.0,49.0617,49.1273,49.0453,49.1273,6000.0
2012-01-19 11:20:00,59.93,60.0,59.93,59.99,5100.0,49.1273,49.1847,49.1273,49.1765,5100.0
2012-01-19 11:25:00,59.99,60.0,59.85,59.87,7500.0,49.1765,49.1847,49.0617,49.0781,7500.0
2012-01-19 11:30:00,59.84,60.0,59.82,59.96,5900.0,49.0535,49.1847,49.0371,49.1519,5900.0
2012-01-19 11:35:00,59.97,59.97,59.84,59.84,4400.0,49.1601,49.1601,49.0535,49.0535,4400.0
2012-01-19 11:40:00,59.88,59.95,59.87,59.95,4400.0,49.0863,49.1437,49.0781,49.1437,4400.0
2012-01-19 11:45:00,59.95,60.0,59.91,59.97,6500.0,49.1437,49.1847,49.1109,49.1601,6500.0
2012-01-19 11:50:00,59.99,59.99,59.91,59.91,3700.0,49.1765,49.1765,49.1109,49.1109,3700.0
2012-01-19 11:55:00,59.91,59.97,59.91,59.96,2000.0,49.1109,49.1601,49.1109,49.1519,2000.0
2012-01-19 12:00:00,59.96,60.0,59.96,59.98,2900.0,49.1519,49.1847,49.1519,49.1683,2900.0
2012-01-19 12:05:00,59.99,60.0,59.9,59.9,7000.0,49.1765,49.1847,49.1027,49.1027,7000.0
2012-01-19 12:10:00,59.88,59.92,59.86,59.88,6500.0,49.0863,49.1191,49.0699,49.0863,6500.0
2012-01-19 12:15:00,59.88,59.98,59.87,59.92,3300.0,49.0863,49.1683,49.0781,49.1191,3300.0
2012-01-19 12:20:00,59.9,59.93,59.88,59.93,3200.0,49.1027,49.1273,49.0863,49.1273,3200.0
2012-01-19 12:25:00,59.92,59.94,59.9,59.92,2800.0,49.1191,49.1355,49.1027,49.1191,2800.0
2012-01-19 12:30:00,59.92,60.0,59.92,59.93,9400.0,49.1191,49.1847,49.1191,49.1273,9400.0
2012-01-19 12:35:00,59.93,60.04,59.91,60.0,14100.0,49.1273,49.2175,49.1109,49.1847,14100.0
2012-01-19 12:40:00,59.99,60.04,59.93,59.98,5300.0,49.1765,49.2175,49.1273,49.1683,5300.0
2012-01-19 12:45:00,59.99,60.04,59.94,59.94,61700.0,49.1765,49.2175,49.1355,49.1355,61700.0
2012-01-19 12:50:00,59.93,60.06,59.92,60.05,4200.0,49.1273,49.2339,49.1191,49.2257,4200.0
2012-01-19 12:55:00,60.05,60.06,60.0,60.03,3700.0,49.2257,49.2339,49.1847,49.2093,3700.0
2012-01-19 13:00:00,60.04,60.06,60.0,60.04,3000.0,49.2175,49.2339,49.1847,49.2175,3000.0
2012-01-19 13:05:00,60.04,60.08,60.04,60.07,4000.0,49.2175,49.2503,49.2175,49.2421,4000.0
2012-01-19 13:10:00,60.04,60.2,60.04,60.2,4700.0,49.2175,49.3486,49.2175,49.3486,4700.0
2012-01-19 13:15:00,60.19,60.23,60.15,60.22,6400.0,49.3404,49.3732,49.3076,49.365,6400.0
2012-01-19 13:20:00,60.2,60.28,60.18,60.28,5500.0,49.3486,49.4142,49.3322,49.4142,5500.0
2012-01-19 13:25:00,60.27,60.38,60.25,60.37,6400.0,49.406,49.4962,49.3896,49.488,6400.0
2012-01-19 13:30:00,60.35,60.47,60.29,60.45,10100.0,49.4716,49.57,49.4224,49.5536,10100.0
2012-01-19 13:35:00,60.45,60.51,60.41,60.44,8800.0,49.5536,49.6028,49.5208,49.5454,8800.0
2012-01-19 13:40:00,60.46,61.01,60.46,61.01,28700.0,49.5618,50.0126,49.5618,50.0126,28700.0
2012-01-19 13:45:00,61.01,61.23,60.9,61.03,22500.0,50.0126,50.193,49.9225,50.029,22500.0
2012-01-19 13:50:00,61.04,61.04,60.82,60.93,31000.0,50.0372,50.0372,49.8569,49.947,31000.0
2012-01-19 13:55:00,61.02,61.02,60.73,60.73,5900.0,50.0208,50.0208,49.7831,49.7831,5900.0
2012-01-19 14:00:00,60.71,60.71,60.48,60.48,10500.0,49.7667,49.7667,49.5782,49.5782,10500.0
2012-01-19 14:05:00,60.5,60.51,60.36,60.36,4300.0,49.5946,49.6028,49.4798,49.4798,4300.0
2012-01-19 14:10:00,60.36,60.41,60.3,60.33,16000.0,49.4798,49.5208,49.4306,49.4552,16000.0
2012-01-19 14:15:00,60.34,60.34,60.28,60.29,4500.0,49.4634,49.4634,49.4142,49.4224,4500.0
2012-01-19 14:20:00,60.3,60.33,60.25,60.32,10300.0,49.4306,49.4552,49.3896,49.447,10300.0
2012-01-19 14:25:00,60.33,60.33,60.26,60.28,5300.0,49.4552,49.4552,49.3978,49.4142,5300.0
2012-01-19 14:30:00,60.29,60.4,60.28,60.34,15100.0,49.4224,49.5126,49.4142,49.4634,15100.0
2012-01-19 14:35:00,60.34,60.48,60.34,60.48,15800.0,49.4634,49.5782,49.4634,49.5782,15800.0
2012-01-19 14:40:00,60.47,60.49,60.44,60.46,11500.0,49.57,49.5864,49.5454,49.5618,11500.0
2012-01-19 14:45:00,60.46,60.5,60.39,60.5,11500.0,49.5618,49.5946,49.5044,49.5946,11500.0
2012-01-19 14:50:00,60.46,60.48,60.4,60.43,11000.0,49.5618,49.5782,49.5126,49.5372,11000.0
2012-01-19 14:55:00,60.43,60.44,60.36,60.39,5900.0,49.5372,49.5454,49.4798,49.5044,5900.0
2012-01-19 15:00:00,60.39,60.45,60.39,60.43,9300.0,49.5044,49.5536,49.5044,49.5372,9300.0
2012-01-19 15:05:00,60.41,60.43,60.28,60.33,8400.0,49.5208,49.5372,49.4142,49.4552,8400.0
2012-01-19 15:10:00,60.31,60.44,60.31,60.37,10200.0,49.4388,49.5454,49.4388,49.488,10200.0
2012-01-19 15:15:00,60.41,60.45,60.38,60.4,26800.0,49.5208,49.5536,49.4962,49.5126,26800.0
2012-01-19 15:20:00,60.38,60.44,60.35,60.35,6600.0,49.4962,49.5454,49.4716,49.4716,6600.0
2012-01-19 15:25:00,60.35,60.4,60.33,60.37,8000.0,49.4716,49.5126,49.4552,49.488,8000.0
2012-01-19 15:30:00,60.34,60.44,60.34,60.44,5800.0,49.4634,49.5454,49.4634,49.5454,5800.0
2012-01-19 15:35:00,60.41,60.41,60.26,60.29,8400.0,49.5208,49.5208,49.3978,49.4224,8400.0
2012-01-19 15:40:00,60.28,60.34,60.25,60.33,12600.0,49.4142,49.4634,49.3896,49.4552,12600.0
2012-01-19 15:45:00,60.33,60.33,60.22,60.27,23500.0,49.4552,49.4552,49.365,49.406,23500.0
2012-01-19 15:50:00,60.26,60.31,60.22,60.3,64500.0,49.3978,49.4388,49.365,49.4306,64500.0
2012-01-19 15:55:00,60.31,60.31,60.09,60.1,78600.0,49.4388,49.4388,49.2585,49.2667,78600.0
2012-01-20 09:30:00,60.0,60.0,59.77,59.81,8000.0,49.1847,49.1847,48.9961,49.0289,8000.0
2012-01-20 09:35:00,59.68,59.91,59.49,59.65,17100.0,48.9224,49.1109,48.7666,48.8978,17100.0
2012-01-20 09:40:00,59.71,60.0,59.7,59.95,9500.0,48.947,49.1847,48.9388,49.1437,9500.0
2012-01-20 09:45:00,59.94,59.99,59.53,59.9,11300.0,49.1355,49.1765,48.7994,49.1027,11300.0
2012-01-20 09:50:00,59.98,59.98,59.72,59.84,11900.0,49.1683,49.1683,48.9552,49.0535,11900.0
2012-01-20 09:55:00,59.89,59.98,59.83,59.98,6500.0,49.0945,49.1683,49.0453,49.1683,6500.0
2012-01-20 10:00:00,59.97,60.03,59.88,59.91,19000.0,49.1601,49.2093,49.0863,49.1109,19000.0
2012-01-20 10:05:00,59.89,59.99,59.78,59.97,10000.0,49.0945,49.1765,49.0043,49.1601,10000.0
2012-01-20 10:10:00,59.97,60.1,59.95,59.99,19700.0,49.1601,49.2667,49.1437,49.1765,19700.0
2012-01-20 10:15:00,59.99,60.02,59.96,60.0,8200.0,49.1765,49.2011,49.1519,49.1847,8200.0
2012-01-20 10:20:00,59.97,60.0,59.97,59.99,3800.0,49.1601,49.1847,49.1601,49.1765,3800.0
2012-01-20 10:25:00,59.94,59.98,59.94,59.98,2100.0,49.1355,49.1683,49.1355,49.1683,2100.0
2012-01-20 10:30:00,60.0,60.0,59.91,60.0,8400.0,49.1847,49.1847,49.1109,49.1847,8400.0
2012-01-20 10:35:00,59.99,60.0,59.89,59.89,7200.0,49.1765,49.1847,49.0945,49.0945,7200.0
2012-01-20 10:40:00,59.89,59.96,59.86,59.94,5700.0,49.0945,49.1519,49.0699,49.1355,5700.0
2012-01-20 10:45:00,59.91,59.92,59.89,59.92,1800.0,49.1109,49.1191,49.0945,49.1191,1800.0
2012-01-20 10:50:00,59.89,59.95,59.87,59.91,11600.0,49.0945,49.1437,49.0781,49.1109,11600.0
2012-01-20 10:55:00,59.92,59.95,59.84,59.85,33000.0,49.1191,49.1437,49.0535,49.0617,33000.0
2012-01-20 11:00:00,59.87,59.89,59.62,59.62,7700.0,49.0781,49.0945,48.8732,48.8732,7700.0
2012-01-20 11:05:00,59.65,59.77,59.62,59.7,41100.0,48.8978,48.9961,48.8732,48.9388,41100.0
2012-01-20 11:10:00,59.71,59.71,59.57,59.7,5500.0,48.947,48.947,48.8322,48.9388,5500.0
2012-01-20 11:15:00,59.73,59.8,59.73,59.78,2300.0,48.9634,49.0207,48.9634,49.0043,2300.0
2012-01-20 11:20:00,59.8,59.8,59.71,59.73,1300.0,49.0207,49.0207,48.947,48.9634,1300.0
2012-01-20 11:25:00,59.73,59.84,59.73,59.84,1800.0,48.9634,49.0535,48.9634,49.0535,1800.0
2012-01-20 11:30:00,59.91,59.91,59.77,59.83,3000.0,49.1109,49.1109,48.9961,49.0453,3000.0
2012-01-20 11:35:00,59.86,59.87,59.73,59.73,3000.0,49.0699,49.0781,48.9634,48.9634,3000.0
2012-01-20 11:40:00,59.79,59.82,59.79,59.81,1800.0,49.0125,49.0371,49.0125,49.0289,1800.0
2012-01-20 11:45:00,59.8,59.81,59.69,59.69,2100.0,49.0207,49.0289,48.9306,48.9306,2100.0
2012-01-20 11:50:00,59.72,59.72,59.59,59.62,3500.0,48.9552,48.9552,48.8486,48.8732,3500.0
2012-01-20 11:55:00,59.62,59.7,59.62,59.7,3000.0,48.8732,48.9388,48.8732,48.9388,3000.0
2012-01-20 12:00:00,59.7,59.84,59.7,59.83,3500.0,48.9388,49.0535,48.9388,49.0453,3500.0
2012-01-20 12:05:00,59.84,59.84,59.71,59.71,4400.0,49.0535,49.0535,48.947,48.947,4400.0
2012-01-20 12:10:00,59.73,59.76,59.63,59.73,11500.0,48.9634,48.9879,48.8814,48.9634,11500.0
2012-01-20 12:15:00,59.71,59.84,59.7,59.75,18500.0,48.947,49.0535,48.9388,48.9798,18500.0
2012-01-20 12:20:00,59.75,59.75,59.68,59.69,7800.0,48.9798,48.9798,48.9224,48.9306,7800.0
2012-01-20 12:25:00,59.69,59.71,59.68,59.71,2300.0,48.9306,48.947,48.9224,48.947,2300.0
2012-01-20 12:30:00,59.71,59.73,59.69,59.69,4600.0,48.947,48.9634,48.9306,48.9306,4600.0
2012-01-20 12:35:00,59.69,59.73,59.69,59.7,4700.0,48.9306,48.9634,48.9306,48.9388,4700.0
2012-01-20 12:40:00,59.67,59.71,59.67,59.68,2500.0,48.9142,48.947,48.9142,48.9224,2500.0
2012-01-20 12:45:00,59.69,59.69,59.66,59.66,2900.0,48.9306,48.9306,48.906,48.906,2900.0
2012-01-20 12:50:00,59.69,59.71,59.65,59.7,2800.0,48.9306,48.947,48.8978,48.9388,2800.0
2012-01-20 12:55:00,59.7,59.78,59.7,59.72,9500.0,48.9388,49.0043,48.9388,48.9552,9500.0
2012-01-20 13:00:00,59.73,59.8,59.7,59.77,10400.0,48.9634,49.0207,48.9388,48.9961,10400.0
2012-01-20 13:05:00,59.78,59.92,59.77,59.89,6000.0,49.0043,49.1191,48.9961,49.0945,6000.0
2012-01-20 13:10:00,59.89,59.92,59.88,59.92,2900.0,49.0945,49.1191,49.0863,49.1191,2900.0
2012-01-20 13:15:00,59.92,59.92,59.9,59.91,3600.0,49.1191,49.1191,49.1027,49.1109,3600.0
2012-01-20 13:20:00,59.91,59.92,59.89,59.91,18100.0,49.1109,49.1191,49.0945,49.1109,18100.0
2012-01-20 13:25:00,59.91,59.92,59.88,59.88,7200.0,49.1109,49.1191,49.0863,49.0863,7200.0
2012-01-20 13:30:00,59.87,59.87,59.81,59.81,1700.0,49.0781,49.0781,49.0289,49.0289,1700.0
2012-01-20 13:35:00,59.8,59.92,59.8,59.88,3700.0,49.0207,49.1191,49.0207,49.0863,3700.0
2012-01-20 13:40:00,59.87,59.87,59.79,59.83,5100.0,49.0781,49.0781,49.0125,49.0453,5100.0
2012-01-20 13:45:00,59.84,59.84,59.79,59.81,5100.0,49.0535,49.0535,49.0125,49.0289,5100.0
2012-01-20 13:50:00,59.82,59.87,59.75,59.79,5500.0,49.0371,49.0781,48.9798,49.0125,5500.0
2012-01-20 13:55:00,59.79,59.87,59.76,59.87,12500.0,49.0125,49.0781,48.9879,49.0781,12500.0
2012-01-20 14:00:00,59.89,59.97,59.79,59.79,12500.0,49.0945,49.1601,49.0125,49.0125,12500.0
2012-01-20 14:05:00,59.78,59.83,59.78,59.82,4400.0,49.0043,49.0453,49.0043,49.0371,4400.0
2012-01-20 14:10:00,59.83,59.85,59.79,59.79,8800.0,49.0453,49.0617,49.0125,49.0125,8800.0
2012-01-20 14:15:00,59.78,59.84,59.76,59.81,7500.0,49.0043,49.0535,48.9879,49.0289,7500.0
2012-01-20 14:20:00,59.81,59.81,59.74,59.76,9200.0,49.0289,49.0289,48.9716,48.9879,9200.0
2012-01-20 14:25:00,59.79,59.89,59.77,59.78,10100.0,49.0125,49.0945,48.9961,49.0043,10100.0
2012-01-20 14:30:00,59.77,59.77,59.7,59.72,3600.0,48.9961,48.9961,48.9388,48.9552,3600.0
2012-01-20 14:35:00,59.73,59.73,59.55,59.6,8500.0,48.9634,48.9634,48.8158,48.8568,8500.0
2012-01-20 14:40:00,59.6,59.73,59.6,59.71,7400.0,48.8568,48.9634,48.8568,48.947,7400.0
2012-01-20 14:45:00,59.74,59.74,59.65,59.65,4000.0,48.9716,48.9716,48.8978,48.8978,4000.0
2012-01-20 14:50:00,59.65,59.74,59.63,59.66,23600.0,48.8978,48.9716,48.8814,48.906,23600.0
2012-01-20 14:55:00,59.67,59.7,59.66,59.68,5200.0,48.9142,48.9388,48.906,48.9224,5200.0
2012-01-20 15:00:00,59.69,59.7,59.65,59.7,2900.0,48.9306,48.9388,48.8978,48.9388,2900.0
2012-01-20 15:05:00,59.71,59.71,59.57,59.7,14800.0,48.947,48.947,48.8322,48.9388,14800.0
2012-01-20 15:10:00,59.71,59.75,59.67,59.69,16200.0,48.947,48.9798,48.9142,48.9306,16200.0
2012-01-20 15:15:00,59.69,59.71,59.62,59.63,5600.0,48.9306,48.947,48.8732,48.8814,5600.0
2012-01-20 15:20:00,59.64,59.83,59.63,59.82,20300.0,48.8896,49.0453,48.8814,49.0371,20300.0
2012-01-20 15:25:00,59.82,59.82,59.71,59.72,35100.0,49.0371,49.0371,48.947,48.9552,35100.0
2012-01-20 15:30:00,59.72,59.74,59.64,59.65,17800.0,48.9552,48.9716,48.8896,48.8978,17800.0
2012-01-20 15:35:00,59.65,59.73,59.64,59.73,15300.0,48.8978,48.9634,48.8896,48.9634,15300.0
2012-01-20 15:40:00,59.73,59.73,59.68,59.69,23600.0,48.9634,48.9634,48.9224,48.9306,23600.0
2012-01-20 15:45:00,59.68,59.8,59.67,59.79,54000.0,48.9224,49.0207,48.9142,49.0125,54000.0
2012-01-20 15:50:00,59.78,59.78,59.67,59.72,24800.0,49.0043,49.0043,48.9142,48.9552,24800.0
2012-01-20 15:55:00,59.72,59.75,59.63,59.63,46200.0,48.9552,48.9798,48.8814,48.8814,46200.0
2012-01-23 09:30:00,59.77,60.06,59.55,59.84,7800.0,48.9961,49.2339,48.8158,49.0535,7800.0
2012-01-23 09:35:00,59.76,60.38,59.76,60.35,17300.0,48.9879,49.4962,48.9879,49.4716,17300.0
2012-01-23 09:40:00,60.4,60.44,60.14,60.31,15500.0,49.5126,49.5454,49.2995,49.4388,15500.0
2012-01-23 09:45:00,60.28,60.42,60.17,60.35,16800.0,49.4142,49.529,49.324,49.4716,16800.0
2012-01-23 09:50:00,60.38,60.79,60.32,60.71,14400.0,49.4962,49.8323,49.447,49.7667,14400.0
2012-01-23 09:55:00,60.72,60.86,60.7,60.86,3400.0,49.7749,49.8897,49.7585,49.8897,3400.0
2012-01-23 10:00:00,60.92,60.95,60.85,60.88,7500.0,49.9389,49.9634,49.8815,49.9061,7500.0
2012-01-23 10:05:00,60.9,61.02,60.85,60.95,11700.0,49.9225,50.0208,49.8815,49.9634,11700.0
2012-01-23 10:10:00,60.95,61.05,60.85,60.85,10900.0,49.9634,50.0454,49.8815,49.8815,10900.0
2012-01-23 10:15:00,60.9,60.91,60.5,60.63,20800.0,49.9225,49.9307,49.5946,49.7011,20800.0
2012-01-23 10:20:00,60.64,60.67,60.49,60.5,11400.0,49.7093,49.7339,49.5864,49.5946,11400.0
2012-01-23 10:25:00,60.48,60.66,60.45,60.61,5700.0,49.5782,49.7257,49.5536,49.6847,5700.0
2012-01-23 10:30:00,60.62,60.62,60.42,60.42,3600.0,49.6929,49.6929,49.529,49.529,3600.0
2012-01-23 10:35:00,60.38,60.42,60.36,60.42,3600.0,49.4962,49.529,49.4798,49.529,3600.0
2012-01-23 10:40:00,60.41,60.44,60.22,60.24,2800.0,49.5208,49.5454,49.365,49.3814,2800.0
2012-01-23 10:45:00,60.25,60.26,60.22,60.25,1700.0,49.3896,49.3978,49.365,49.3896,1700.0
2012-01-23 10:50:00,60.24,60.24,60.09,60.12,4400.0,49.3814,49.3814,49.2585,49.2831,4400.0
2012-01-23 10:55:00,60.12,60.14,60.04,60.08,4200.0,49.2831,49.2995,49.2175,49.2503,4200.0
2012-01-23 11:00:00,60.13,60.23,60.06,60.23,7100.0,49.2913,49.3732,49.2339,49.3732,7100.0
2012-01-23 11:05:00,60.25,60.28,60.17,60.17,5000.0,49.3896,49.4142,49.324,49.324,5000.0
2012-01-23 11:10:00,60.15,60.15,60.08,60.15,2500.0,49.3076,49.3076,49.2503,49.3076,2500.0
2012-01-23 11:15:00,60.18,60.22,60.17,60.2,8600.0,49.3322,49.365,49.324,49.3486,8600.0
2012-01-23 11:20:00,60.17,60.2,60.16,60.16,2000.0,49.324,49.3486,49.3158,49.3158,2000.0
2012-01-23 11:25:00,60.14,60.22,60.09,60.19,4500.0,49.2995,49.365,49.2585,49.3404,4500.0
2012-01-23 11:30:00,60.17,60.22,60.17,60.2,3500.0,49.324,49.365,49.324,49.3486,3500.0
2012-01-23 11:35:00,60.19,60.37,60.13,60.2,29200.0,49.3404,49.488,49.2913,49.3486,29200.0
2012-01-23 11:40:00,60.2,60.2,60.09,60.11,3600.0,49.3486,49.3486,49.2585,49.2749,3600.0
2012-01-23 11:45:00,60.07,60.11,60.06,60.11,1400.0,49.2421,49.2749,49.2339,49.2749,1400.0
2012-01-23 11:50:00,60.16,60.23,60.16,60.16,4900.0,49.3158,49.3732,49.3158,49.3158,4900.0
2012-01-23 11:55:00,60.16,60.21,60.14,60.2,4300.0,49.3158,49.3568,49.2995,49.3486,4300.0
2012-01-23 12:00:00,60.19,60.19,60.08,60.12,900.0,49.3404,49.3404,49.2503,49.2831,900.0
2012-01-23 12:05:00,60.04,60.05,59.93,59.95,2700.0,49.2175,49.2257,49.1273,49.1437,2700.0
2012-01-23 12:10:00,59.92,59.96,59.88,59.96,6900.0,49.1191,49.1519,49.0863,49.1519,6900.0
2012-01-23 12:15:00,60.0,60.0,59.92,60.0,5600.0,49.1847,49.1847,49.1191,49.1847,5600.0
2012-01-23 12:20:00,60.0,60.15,60.0,60.15,500.0,49.1847,49.3076,49.1847,49.3076,500.0
2012-01-23 12:25:00,60.18,60.46,60.1,60.25,18800.0,49.3322,49.5618,49.2667,49.3896,18800.0
2012-01-23 12:30:00,60.24,60.41,59.88,60.08,41800.0,49.3814,49.5208,49.0863,49.2503,41800.0
2012-01-23 12:35:00,60.11,60.14,60.11,60.14,1000.0,49.2749,49.2995,49.2749,49.2995,1000.0
2012-01-23 12:40:00,60.19,60.26,60.17,60.18,1300.0,49.3404,49.3978,49.324,49.3322,1300.0
2012-01-23 12:45:00,60.19,60.2,60.18,60.18,800.0,49.3404,49.3486,49.3322,49.3322,800.0
2012-01-23 12:50:00,60.17,60.19,60.16,60.16,1200.0,49.324,49.3404,49.3158,49.3158,1200.0
2012-01-23 12:55:00,60.09,60.09,60.02,60.07,800.0,49.2585,49.2585,49.2011,49.2421,800.0
2012-01-23 13:00:00,60.11,60.16,60.04,60.04,3400.0,49.2749,49.3158,49.2175,49.2175,3400.0
2012-01-23 13:05:00,60.05,60.16,60.05,60.1,8400.0,49.2257,49.3158,49.2257,49.2667,8400.0
2012-01-23 13:10:00,60.11,60.14,60.05,60.05,2400.0,49.2749,49.2995,49.2257,49.2257,2400.0
2012-01-23 13:15:00,60.05,60.07,60.02,60.06,1900.0,49.2257,49.2421,49.2011,49.2339,1900.0
2012-01-23 13:20:00,60.03,60.15,60.03,60.1,5100.0,49.2093,49.3076,49.2093,49.2667,5100.0
2012-01-23 13:25:00,60.1,60.11,60.09,60.1,2600.0,49.2667,49.2749,49.2585,49.2667,2600.0
2012-01-23 13:30:00,60.06,60.22,60.06,60.2,3200.0,49.2339,49.365,49.2339,49.3486,3200.0
2012-01-23 13:35:00,60.2,60.24,60.17,60.21,3100.0,49.3486,49.3814,49.324,49.3568,3100.0
2012-01-23 13:40:00,60.21,60.33,60.21,60.24,9100.0,49.3568,49.4552,49.3568,49.3814,9100.0
2012-01-23 13:45:00,60.24,60.39,60.24,60.38,8000.0,49.3814,49.5044,49.3814,49.4962,8000.0
2012-01-23 13:50:00,60.4,60.4,60.29,60.35,3100.0,49.5126,49.5126,49.4224,49.4716,3100.0
2012-01-23 13:55:00,60.42,60.6,60.42,60.56,2300.0,49.529,49.6765,49.529,49.6437,2300.0
2012-01-23 14:00:00,60.57,60.66,60.47,60.66,3100.0,49.6519,49.7257,49.57,49.7257,3100.0
2012-01-23 14:05:00,60.64,60.78,60.57,60.75,19700.0,49.7093,49.8241,49.6519,49.7995,19700.0
2012-01-23 14:10:00,60.74,60.75,60.42,60.42,11900.0,49.7913,49.7995,49.529,49.529,11900.0
2012-01-23 14:15:00,60.44,60.44,60.39,60.4,3600.0,49.5454,49.5454,49.5044,49.5126,3600.0
2012-01-23 14:20:00,60.32,60.37,60.32,60.37,600.0,49.447,49.488,49.447,49.488,600.0
2012-01-23 14:25:00,60.41,60.41,60.3,60.4,4000.0,49.5208,49.5208,49.4306,49.5126,4000.0
2012-01-23 14:30:00,60.43,60.49,60.43,60.46,3600.0,49.5372,49.5864,49.5372,49.5618,3600.0
2012-01-23 14:35:00,60.4,60.42,60.3,60.3,2900.0,49.5126,49.529,49.4306,49.4306,2900.0
2012-01-23 14:40:00,60.33,60.46,60.3,60.43,14800.0,49.4552,49.5618,49.4306,49.5372,14800.0
2012-01-23 14:45:00,60.43,60.43,60.26,60.38,5300.0,49.5372,49.5372,49.3978,49.4962,5300.0
2012-01-23 14:50:00,60.36,60.45,60.31,60.32,8200.0,49.4798,49.5536,49.4388,49.447,8200.0
2012-01-23 14:55:00,60.32,60.49,60.32,60.43,4400.0,49.447,49.5864,49.447,49.5372,4400.0
2012-01-23 15:00:00,60.4,60.47,60.4,60.41,9200.0,49.5126,49.57,49.5126,49.5208,9200.0
2012-01-23 15:05:00,60.42,60.5,60.24,60.41,39900.0,49.529,49.5946,49.3814,49.5208,39900.0
2012-01-23 15:10:00,60.41,60.43,60.4,60.4,6600.0,49.5208,49.5372,49.5126,49.5126,6600.0
2012-01-23 15:15:00,60.43,60.43,60.31,60.34,15900.0,49.5372,49.5372,49.4388,49.4634,15900.0
2012-01-23 15:20:00,60.37,60.42,60.33,60.36,10500.0,49.488,49.529,49.4552,49.4798,10500.0
2012-01-23 15:25:00,60.42,60.47,60.42,60.42,7500.0,49.529,49.57,49.529,49.529,7500.0
2012-01-23 15:30:00,60.47,60.49,60.39,60.41,19300.0,49.57,49.5864,49.5044,49.5208,19300.0
2012-01-23 15:35:00,60.41,60.42,60.15,60.19,22500.0,49.5208,49.529,49.3076,49.3404,22500.0
2012-01-23 15:40:00,60.2,60.41,60.2,60.38,16000.0,49.3486,49.5208,49.3486,49.4962,16000.0
2012-01-23 15:45:00,60.35,60.36,60.12,60.12,30400.0,49.4716,49.4798,49.2831,49.2831,30400.0
2012-01-23 15:50:00,60.12,60.26,59.95,59.96,45500.0,49.2831,49.3978,49.1437,49.1519,45500.0
2012-01-23 15:55:00,59.95,60.05,59.93,60.04,46600.0,49.1437,49.2257,49.1273,49.2175,46600.0
2012-01-24 09:30:00,60.01,61.5,58.4,61.5,69400.0,49.1929,50.4143,47.8731,50.4143,69400.0
2012-01-24 09:35:00,61.5,61.5,60.67,61.16,52100.0,50.4143,50.4143,49.7339,50.1356,52100.0
2012-01-24 09:40:00,61.06,61.27,60.89,61.19,27300.0,50.0536,50.2258,49.9143,50.1602,27300.0
2012-01-24 09:45:00,61.1,61.5,61.1,61.39,24800.0,50.0864,50.4143,50.0864,50.3241,24800.0
2012-01-24 09:50:00,61.41,62.56,61.39,62.41,61400.0,50.3405,51.2832,50.3241,51.1603,61400.0
2012-01-24 09:55:00,62.42,62.92,61.7,62.81,55200.0,51.1685,51.5783,50.5783,51.4882,55200.0
2012-01-24 10:00:00,62.75,63.2,62.48,62.99,29200.0,51.439,51.8079,51.2177,51.6357,29200.0
2012-01-24 10:05:00,62.99,63.0,62.58,62.73,28200.0,51.6357,51.6439,51.2996,51.4226,28200.0
2012-01-24 10:10:00,62.74,62.77,62.21,62.24,21300.0,51.4308,51.4554,50.9963,51.0209,21300.0
2012-01-24 10:15:00,62.3,62.3,61.93,61.93,9700.0,51.0701,51.0701,50.7668,50.7668,9700.0
2012-01-24 10:20:00,62.0,62.3,61.89,62.28,18500.0,50.8242,51.0701,50.734,51.0537,18500.0
2012-01-24 10:25:00,62.3,62.65,62.03,62.03,11600.0,51.0701,51.357,50.8488,50.8488,11600.0
2012-01-24 10:30:00,62.01,62.48,61.91,62.47,9200.0,50.8324,51.2177,50.7504,51.2095,9200.0
2012-01-24 10:35:00,62.37,62.48,62.26,62.39,5900.0,51.1275,51.2177,51.0373,51.1439,5900.0
2012-01-24 10:40:00,62.39,62.41,62.18,62.23,9400.0,51.1439,51.1603,50.9717,51.0127,9400.0
2012-01-24 10:45:00,62.24,62.39,62.15,62.15,3000.0,51.0209,51.1439,50.9471,50.9471,3000.0
2012-01-24 10:50:00,62.08,62.3,61.97,62.3,5800.0,50.8898,51.0701,50.7996,51.0701,5800.0
2012-01-24 10:55:00,62.32,62.62,62.3,62.33,12300.0,51.0865,51.3324,51.0701,51.0947,12300.0
2012-01-24 11:00:00,62.35,62.35,62.0,62.0,7800.0,51.1111,51.1111,50.8242,50.8242,7800.0
2012-01-24 11:05:00,62.0,62.26,61.86,62.22,13800.0,50.8242,51.0373,50.7094,51.0045,13800.0
2012-01-24 11:10:00,62.26,62.62,62.26,62.4,10400.0,51.0373,51.3324,51.0373,51.1521,10400.0
2012-01-24 11:15:00,62.41,62.98,62.4,62.93,18300.0,51.1603,51.6275,51.1521,51.5865,18300.0
2012-01-24 11:20:00,62.93,62.98,62.66,62.95,10100.0,51.5865,51.6275,51.3652,51.6029,10100.0
2012-01-24 11:25:00,63.0,63.14,62.96,63.11,12900.0,51.6439,51.7587,51.6111,51.7341,12900.0
2012-01-24 11:30:00,63.13,63.13,62.77,62.85,20600.0,51.7505,51.7505,51.4554,51.521,20600.0
2012-01-24 11:35:00,62.85,62.9,62.71,62.81,20800.0,51.521,51.5619,51.4062,51.4882,20800.0
2012-01-24 11:40:00,62.81,62.85,62.7,62.79,22200.0,51.4882,51.521,51.398,51.4718,22200.0
2012-01-24 11:45:00,62.81,63.48,62.81,63.48,16200.0,51.4882,52.0374,51.4882,52.0374,16200.0
2012-01-24 11:50:00,63.48,63.48,63.3,63.37,22000.0,52.0374,52.0374,51.8898,51.9472,22000.0
2012-01-24 11:55:00,63.32,63.33,63.22,63.24,8700.0,51.9062,51.9144,51.8243,51.8407,8700.0
2012-01-24 12:00:00,63.25,63.25,62.92,63.05,24600.0,51.8489,51.8489,51.5783,51.6849,24600.0
2012-01-24 12:05:00,63.02,63.04,62.87,62.89,18700.0,51.6603,51.6767,51.5374,51.5537,18700.0
2012-01-24 12:10:00,62.89,62.9,62.81,62.9,18300.0,51.5537,51.5619,51.4882,51.5619,18300.0
2012-01-24 12:15:00,62.9,62.92,62.88,62.88,13800.0,51.5619,51.5783,51.5456,51.5456,13800.0
2012-01-24 12:20:00,62.88,62.89,62.75,62.76,21100.0,51.5456,51.5537,51.439,51.4472,21100.0
2012-01-24 12:25:00,62.75,62.92,62.72,62.92,6500.0,51.439,51.5783,51.4144,51.5783,6500.0
2012-01-24 12:30:00,62.88,62.88,62.59,62.61,19300.0,51.5456,51.5456,51.3078,51.3242,19300.0
2012-01-24 12:35:00,62.61,62.67,62.51,62.67,22200.0,51.3242,51.3734,51.2422,51.3734,22200.0
2012-01-24 12:40:00,62.62,62.83,62.62,62.83,3600.0,51.3324,51.5046,51.3324,51.5046,3600.0
2012-01-24 12:45:00,62.84,62.9,62.75,62.79,15600.0,51.5128,51.5619,51.439,51.4718,15600.0
2012-01-24 12:50:00,62.75,62.8,62.71,62.71,15400.0,51.439,51.48,51.4062,51.4062,15400.0
2012-01-24 12:55:00,62.74,62.74,62.65,62.69,15100.0,51.4308,51.4308,51.357,51.3898,15100.0
2012-01-24 13:00:00,62.67,62.67,62.47,62.54,14600.0,51.3734,51.3734,51.2095,51.2668,14600.0
2012-01-24 13:05:00,62.48,62.53,62.39,62.39,11600.0,51.2177,51.2586,51.1439,51.1439,11600.0
2012-01-24 13:10:00,62.4,62.4,62.26,62.33,11700.0,51.1521,51.1521,51.0373,51.0947,11700.0
2012-01-24 13:15:00,62.31,62.38,62.17,62.21,11600.0,51.0783,51.1357,50.9635,50.9963,11600.0
2012-01-24 13:20:00,62.22,62.22,62.0,62.0,12600.0,51.0045,51.0045,50.8242,50.8242,12600.0
2012-01-24 13:25:00,62.01,62.03,61.97,61.99,5200.0,50.8324,50.8488,50.7996,50.816,5200.0
2012-01-24 13:30:00,62.0,62.27,62.0,62.26,2100.0,50.8242,51.0455,50.8242,51.0373,2100.0
2012-01-24 13:35:00,62.25,62.5,62.23,62.5,11100.0,51.0291,51.234,51.0127,51.234,11100.0
2012-01-24 13:40:00,62.51,62.74,62.49,62.66,9800.0,51.2422,51.4308,51.2259,51.3652,9800.0
2012-01-24 13:45:00,62.66,62.66,62.39,62.45,23500.0,51.3652,51.3652,51.1439,51.1931,23500.0
2012-01-24 13:50:00,62.47,62.98,62.47,62.57,28300.0,51.2095,51.6275,51.2095,51.2914,28300.0
2012-01-24 13:55:00,62.56,62.56,62.15,62.5,40600.0,51.2832,51.2832,50.9471,51.234,40600.0
2012-01-24 14:00:00,62.5,62.58,62.37,62.52,32000.0,51.234,51.2996,51.1275,51.2504,32000.0
2012-01-24 14:05:00,62.55,62.64,62.51,62.63,11200.0,51.275,51.3488,51.2422,51.3406,11200.0
2012-01-24 14:10:00,62.62,62.65,62.6,62.63,5200.0,51.3324,51.357,51.316,51.3406,5200.0
2012-01-24 14:15:00,62.63,62.84,62.63,62.68,7600.0,51.3406,51.5128,51.3406,51.3816,7600.0
2012-01-24 14:20:00,62.72,62.83,62.64,62.83,14000.0,51.4144,51.5046,51.3488,51.5046,14000.0
2012-01-24 14:25:00,62.85,62.97,62.54,62.55,22600.0,51.521,51.6193,51.2668,51.275,22600.0
2012-01-24 14:30:00,62.55,62.74,62.47,62.69,44200.0,51.275,51.4308,51.2095,51.3898,44200.0
2012-01-24 14:35:00,62.71,62.73,62.59,62.61,6900.0,51.4062,51.4226,51.3078,51.3242,6900.0
2012-01-24 14:40:00,62.62,62.88,62.62,62.88,9600.0,51.3324,51.5456,51.3324,51.5456,9600.0
2012-01-24 14:45:00,62.83,62.87,62.82,62.82,7200.0,51.5046,51.5374,51.4964,51.4964,7200.0
2012-01-24 14:50:00,62.82,62.82,62.71,62.71,8900.0,51.4964,51.4964,51.4062,51.4062,8900.0
2012-01-24 14:55:00,62.72,62.82,62.72,62.82,5400.0,51.4144,51.4964,51.4144,51.4964,5400.0
2012-01-24 15:00:00,62.84,62.84,62.78,62.79,10900.0,51.5128,51.5128,51.4636,51.4718,10900.0
2012-01-24 15:05:00,62.78,62.81,62.73,62.77,8400.0,51.4636,51.4882,51.4226,51.4554,8400.0
2012-01-24 15:10:00,62.77,62.87,62.67,62.67,16300.0,51.4554,51.5374,51.3734,51.3734,16300.0
2012-01-24 15:15:00,62.64,62.65,62.48,62.5,22800.0,51.3488,51.357,51.2177,51.234,22800.0
2012-01-24 15:20:00,62.5,62.5,62.36,62.39,21400.0,51.234,51.234,51.1193,51.1439,21400.0
2012-01-24 15:25:00,62.38,62.42,62.33,62.34,23900.0,51.1357,51.1685,51.0947,51.1029,23900.0
2012-01-24 15:30:00,62.34,62.35,62.27,62.34,25500.0,51.1029,51.1111,51.0455,51.1029,25500.0
2012-01-24 15:35:00,62.33,62.42,62.32,62.37,15100.0,51.0947,51.1685,51.0865,51.1275,15100.0
2012-01-24 15:40:00,62.37,62.37,62.26,62.3,14000.0,51.1275,51.1275,51.0373,51.0701,14000.0
2012-01-24 15:45:00,62.31,62.63,62.3,62.57,19700.0,51.0783,51.3406,51.0701,51.2914,19700.0
2012-01-24 15:50:00,62.54,62.63,62.49,62.63,22700.0,51.2668,51.3406,51.2259,51.3406,22700.0
2012-01-24 15:55:00,62.63,62.67,62.6,62.65,33300.0,51.3406,51.3734,51.316,51.357,33300.0
2012-01-25 09:30:00,62.7,62.8,62.04,62.04,12100.0,51.398,51.48,50.857,50.857,12100.0
2012-01-25 09:35:00,62.05,62.44,61.87,62.29,15400.0,50.8652,51.1849,50.7176,51.0619,15400.0
2012-01-25 09:40:00,62.27,62.43,62.23,62.32,10400.0,51.0455,51.1767,51.0127,51.0865,10400.0
2012-01-25 09:45:00,62.33,62.71,62.33,62.36,15100.0,51.0947,51.4062,51.0947,51.1193,15100.0
2012-01-25 09:50:00,62.34,62.56,62.16,62.16,15000.0,51.1029,51.2832,50.9553,50.9553,15000.0
2012-01-25 09:55:00,62.13,62.17,62.06,62.11,2000.0,50.9307,50.9635,50.8734,50.9143,2000.0
2012-01-25 10:00:00,62.07,62.2,62.02,62.07,7200.0,50.8816,50.9881,50.8406,50.8816,7200.0
2012-01-25 10:05:00,62.06,62.18,62.05,62.18,4400.0,50.8734,50.9717,50.8652,50.9717,4400.0
2012-01-25 10:10:00,62.18,62.51,62.13,62.32,10500.0,50.9717,51.2422,50.9307,51.0865,10500.0
2012-01-25 10:15:00,62.35,62.35,62.28,62.35,2200.0,51.1111,51.1111,51.0537,51.1111,2200.0
2012-01-25 10:20:00,62.35,62.51,62.29,62.29,5000.0,51.1111,51.2422,51.0619,51.0619,5000.0
2012-01-25 10:25:00,62.3,62.37,62.28,62.28,2800.0,51.0701,51.1275,51.0537,51.0537,2800.0
2012-01-25 10:30:00,62.29,62.3,62.14,62.22,10300.0,51.0619,51.0701,50.9389,51.0045,10300.0
2012-01-25 10:35:00,62.14,62.18,62.03,62.06,2100.0,50.9389,50.9717,50.8488,50.8734,2100.0
2012-01-25 10:40:00,62.08,62.08,62.0,62.0,3300.0,50.8898,50.8898,50.8242,50.8242,3300.0
2012-01-25 10:45:00,62.03,62.26,62.01,62.26,4800.0,50.8488,51.0373,50.8324,51.0373,4800.0
2012-01-25 10:50:00,62.28,62.41,62.23,62.23,6600.0,51.0537,51.1603,51.0127,51.0127,6600.0
2012-01-25 10:55:00,62.23,62.35,62.13,62.16,8600.0,51.0127,51.1111,50.9307,50.9553,8600.0
2012-01-25 11:00:00,62.14,62.32,62.01,62.28,11300.0,50.9389,51.0865,50.8324,51.0537,11300.0
2012-01-25 11:05:00,62.26,62.3,62.04,62.04,9200.0,51.0373,51.0701,50.857,50.857,9200.0
2012-01-25 11:10:00,62.02,62.06,61.98,62.05,7300.0,50.8406,50.8734,50.8078,50.8652,7300.0
2012-01-25 11:15:00,62.05,62.05,61.92,61.92,5200.0,50.8652,50.8652,50.7586,50.7586,5200.0
2012-01-25 11:20:00,61.92,62.1,61.92,62.1,2100.0,50.7586,50.9062,50.7586,50.9062,2100.0
2012-01-25 11:25:00,62.15,62.3,62.15,62.2,3100.0,50.9471,51.0701,50.9471,50.9881,3100.0
2012-01-25 11:30:00,62.16,62.16,61.96,61.98,5600.0,50.9553,50.9553,50.7914,50.8078,5600.0
2012-01-25 11:35:00,61.99,61.99,61.88,61.95,7200.0,50.816,50.816,50.7258,50.7832,7200.0
2012-01-25 11:40:00,61.96,62.0,61.78,61.85,30800.0,50.7914,50.8242,50.6438,50.7012,30800.0
2012-01-25 11:45:00,61.85,61.92,61.83,61.85,12000.0,50.7012,50.7586,50.6848,50.7012,12000.0
2012-01-25 11:50:00,61.84,61.95,61.84,61.95,7600.0,50.693,50.7832,50.693,50.7832,7600.0
2012-01-25 11:55:00,61.95,61.98,61.95,61.97,3100.0,50.7832,50.8078,50.7832,50.7996,3100.0
2012-01-25 12:00:00,61.95,61.97,61.79,61.79,18900.0,50.7832,50.7996,50.652,50.652,18900.0
2012-01-25 12:05:00,61.77,61.8,61.55,61.55,15700.0,50.6356,50.6602,50.4553,50.4553,15700.0
2012-01-25 12:10:00,61.54,61.64,61.5,61.56,7600.0,50.4471,50.5291,50.4143,50.4635,7600.0
2012-01-25 12:15:00,61.58,61.58,61.45,61.54,7100.0,50.4799,50.4799,50.3733,50.4471,7100.0
2012-01-25 12:20:00,61.53,61.62,61.53,61.56,4900.0,50.4389,50.5127,50.4389,50.4635,4900.0
2012-01-25 12:25:00,61.53,61.79,61.53,61.72,4000.0,50.4389,50.652,50.4389,50.5946,4000.0
2012-01-25 12:30:00,61.71,61.86,61.44,61.86,10700.0,50.5865,50.7094,50.3651,50.7094,10700.0
2012-01-25 12:35:00,61.84,62.02,61.83,61.83,15000.0,50.693,50.8406,50.6848,50.6848,15000.0
2012-01-25 12:40:00,61.79,61.81,61.5,61.64,23500.0,50.652,50.6684,50.4143,50.5291,23500.0
2012-01-25 12:45:00,61.61,61.65,61.46,61.62,10900.0,50.5045,50.5373,50.3815,50.5127,10900.0
2012-01-25 12:50:00,61.63,61.9,61.63,61.8,11800.0,50.5209,50.7422,50.5209,50.6602,11800.0
2012-01-25 12:55:00,61.79,61.84,61.65,61.77,4200.0,50.652,50.693,50.5373,50.6356,4200.0
2012-01-25 13:00:00,61.8,62.03,61.8,62.01,6300.0,50.6602,50.8488,50.6602,50.8324,6300.0
2012-01-25 13:05:00,62.02,62.03,61.78,61.78,8000.0,50.8406,50.8488,50.6438,50.6438,8000.0
2012-01-25 13:10:00,61.79,61.8,61.72,61.78,4600.0,50.652,50.6602,50.5946,50.6438,4600.0
2012-01-25 13:15:00,61.8,61.85,61.76,61.77,10700.0,50.6602,50.7012,50.6274,50.6356,10700.0
2012-01-25 13:20:00,61.79,61.85,61.67,61.75,27100.0,50.652,50.7012,50.5537,50.6192,27100.0
2012-01-25 13:25:00,61.72,61.84,61.72,61.81,7600.0,50.5946,50.693,50.5946,50.6684,7600.0
2012-01-25 13:30:00,61.82,62.07,61.8,61.98,14200.0,50.6766,50.8816,50.6602,50.8078,14200.0
2012-01-25 13:35:00,61.98,61.99,61.93,61.93,3300.0,50.8078,50.816,50.7668,50.7668,3300.0
2012-01-25 13:40:00,61.96,62.02,61.94,61.96,8700.0,50.7914,50.8406,50.775,50.7914,8700.0
2012-01-25 13:45:00,61.94,61.98,61.89,61.91,6700.0,50.775,50.8078,50.734,50.7504,6700.0
2012-01-25 13:50:00,61.94,62.01,61.94,61.98,3900.0,50.775,50.8324,50.775,50.8078,3900.0
2012-01-25 13:55:00,62.0,62.08,61.96,62.06,9400.0,50.8242,50.8898,50.7914,50.8734,9400.0
2012-01-25 14:00:00,62.06,62.06,61.89,61.9,10600.0,50.8734,50.8734,50.734,50.7422,10600.0
2012-01-25 14:05:00,61.91,62.0,61.91,62.0,4600.0,50.7504,50.8242,50.7504,50.8242,4600.0
2012-01-25 14:10:00,61.98,62.0,61.93,61.97,8400.0,50.8078,50.8242,50.7668,50.7996,8400.0
2012-01-25 14:15:00,61.97,62.0,61.94,61.99,9200.0,50.7996,50.8242,50.775,50.816,9200.0
2012-01-25 14:20:00,61.99,62.05,61.93,61.94,15900.0,50.816,50.8652,50.7668,50.775,15900.0
2012-01-25 14:25:00,61.97,62.0,61.97,62.0,4500.0,50.7996,50.8242,50.7996,50.8242,4500.0
2012-01-25 14:30:00,61.99,62.0,61.98,62.0,14200.0,50.816,50.8242,50.8078,50.8242,14200.0
2012-01-25 14:35:00,62.0,62.0,61.88,61.92,13800.0,50.8242,50.8242,50.7258,50.7586,13800.0
2012-01-25 14:40:00,61.9,61.96,61.9,61.96,5400.0,50.7422,50.7914,50.7422,50.7914,5400.0
2012-01-25 14:45:00,61.96,62.13,61.96,62.08,7300.0,50.7914,50.9307,50.7914,50.8898,7300.0
2012-01-25 14:50:00,62.1,62.15,62.09,62.15,11000.0,50.9062,50.9471,50.898,50.9471,11000.0
2012-01-25 14:55:00,62.15,62.16,61.95,62.11,10200.0,50.9471,50.9553,50.7832,50.9143,10200.0
2012-01-25 15:00:00,62.11,62.18,62.03,62.09,15000.0,50.9143,50.9717,50.8488,50.898,15000.0
2012-01-25 15:05:00,62.08,62.15,62.08,62.11,6300.0,50.8898,50.9471,50.8898,50.9143,6300.0
2012-01-25 15:10:00,62.1,62.23,62.08,62.23,6600.0,50.9062,51.0127,50.8898,51.0127,6600.0
2012-01-25 15:15:00,62.25,62.27,62.13,62.19,12800.0,51.0291,51.0455,50.9307,50.9799,12800.0
2012-01-25 15:20:00,62.23,62.27,62.11,62.21,8900.0,51.0127,51.0455,50.9143,50.9963,8900.0
2012-01-25 15:25:00,62.21,62.28,62.16,62.28,7500.0,50.9963,51.0537,50.9553,51.0537,7500.0
2012-01-25 15:30:00,62.24,62.35,62.12,62.15,25700.0,51.0209,51.1111,50.9225,50.9471,25700.0
2012-01-25 15:35:00,62.19,62.25,62.1,62.19,14600.0,50.9799,51.0291,50.9062,50.9799,14600.0
2012-01-25 15:40:00,62.23,62.39,62.23,62.27,20000.0,51.0127,51.1439,51.0127,51.0455,20000.0
2012-01-25 15:45:00,62.3,62.4,62.1,62.11,36700.0,51.0701,51.1521,50.9062,50.9143,36700.0
2012-01-25 15:50:00,62.17,62.2,62.03,62.05,76100.0,50.9635,50.9881,50.8488,50.8652,76100.0
2012-01-25 15:55:00,62.05,62.11,62.04,62.08,34800.0,50.8652,50.9143,50.857,50.8898,34800.0
2012-01-26 09:30:00,62.7,63.23,62.66,63.23,8600.0,51.398,51.8325,51.3652,51.8325,8600.0
2012-01-26 09:35:00,63.11,63.11,62.83,62.9,4500.0,51.7341,51.7341,51.5046,51.5619,4500.0
2012-01-26 09:40:00,62.99,63.26,62.99,63.07,17100.0,51.6357,51.8571,51.6357,51.7013,17100.0
2012-01-26 09:45:00,63.04,63.44,63.02,63.33,19400.0,51.6767,52.0046,51.6603,51.9144,19400.0
2012-01-26 09:50:00,63.34,63.34,63.18,63.18,6100.0,51.9226,51.9226,51.7915,51.7915,6100.0
2012-01-26 09:55:00,63.18,63.54,63.18,63.33,11000.0,51.7915,52.0866,51.7915,51.9144,11000.0
2012-01-26 10:00:00,63.33,63.41,63.18,63.27,3200.0,51.9144,51.98,51.7915,51.8653,3200.0
2012-01-26 10:05:00,63.27,63.29,62.98,62.98,3700.0,51.8653,51.8816,51.6275,51.6275,3700.0
2012-01-26 10:10:00,62.98,63.03,62.85,62.92,12700.0,51.6275,51.6685,51.521,51.5783,12700.0
2012-01-26 10:15:00,62.92,63.12,62.89,63.04,10800.0,51.5783,51.7423,51.5537,51.6767,10800.0
2012-01-26 10:20:00,63.04,63.09,62.95,63.06,13300.0,51.6767,51.7177,51.6029,51.6931,13300.0
2012-01-26 10:25:00,63.06,63.1,63.04,63.07,12800.0,51.6931,51.7259,51.6767,51.7013,12800.0
2012-01-26 10:30:00,63.08,63.2,62.94,62.97,7100.0,51.7095,51.8079,51.5947,51.6193,7100.0
2012-01-26 10:35:00,62.97,63.03,62.9,62.97,16700.0,51.6193,51.6685,51.5619,51.6193,16700.0
2012-01-26 10:40:00,62.97,63.04,62.93,62.93,10300.0,51.6193,51.6767,51.5865,51.5865,10300.0
2012-01-26 10:45:00,62.96,62.99,62.92,62.95,7000.0,51.6111,51.6357,51.5783,51.6029,7000.0
2012-01-26 10:50:00,62.95,63.37,62.94,63.37,14900.0,51.6029,51.9472,51.5947,51.9472,14900.0
2012-01-26 10:55:00,63.37,63.41,63.15,63.19,41100.0,51.9472,51.98,51.7669,51.7997,41100.0
2012-01-26 11:00:00,63.15,63.19,63.0,63.17,17900.0,51.7669,51.7997,51.6439,51.7833,17900.0
2012-01-26 11:05:00,63.17,63.37,63.17,63.3,3900.0,51.7833,51.9472,51.7833,51.8898,3900.0
2012-01-26 11:10:00,63.3,63.54,63.23,63.49,12900.0,51.8898,52.0866,51.8325,52.0456,12900.0
2012-01-26 11:15:00,63.55,63.59,63.33,63.49,28500.0,52.0948,52.1276,51.9144,52.0456,28500.0
2012-01-26 11:20:00,63.42,63.52,63.25,63.25,11000.0,51.9882,52.0702,51.8489,51.8489,11000.0
2012-01-26 11:25:00,63.24,63.37,63.22,63.25,15800.0,51.8407,51.9472,51.8243,51.8489,15800.0
2012-01-26 11:30:00,63.25,63.25,63.17,63.21,2100.0,51.8489,51.8489,51.7833,51.8161,2100.0
2012-01-26 11:35:00,63.26,63.27,63.2,63.21,2100.0,51.8571,51.8653,51.8079,51.8161,2100.0
2012-01-26 11:40:00,63.18,63.28,62.88,63.21,18700.0,51.7915,51.8734,51.5456,51.8161,18700.0
2012-01-26 11:45:00,63.19,63.32,63.12,63.29,27500.0,51.7997,51.9062,51.7423,51.8816,27500.0
2012-01-26 11:50:00,63.29,63.5,63.29,63.46,5600.0,51.8816,52.0538,51.8816,52.021,5600.0
2012-01-26 11:55:00,63.47,63.57,63.45,63.55,13400.0,52.0292,52.1112,52.0128,52.0948,13400.0
2012-01-26 12:00:00,63.52,63.53,63.47,63.51,1700.0,52.0702,52.0784,52.0292,52.062,1700.0
2012-01-26 12:05:00,63.53,63.57,63.48,63.5,2600.0,52.0784,52.1112,52.0374,52.0538,2600.0
2012-01-26 12:10:00,63.5,63.62,63.5,63.62,9400.0,52.0538,52.1522,52.0538,52.1522,9400.0
2012-01-26 12:15:00,63.61,63.64,63.58,63.62,16900.0,52.144,52.1686,52.1194,52.1522,16900.0
2012-01-26 12:20:00,63.59,63.63,63.59,63.63,1800.0,52.1276,52.1604,52.1276,52.1604,1800.0
2012-01-26 12:25:00,63.63,63.63,63.61,63.62,500.0,52.1604,52.1604,52.144,52.1522,500.0
2012-01-26 12:30:00,63.61,63.68,63.61,63.68,5600.0,52.144,52.2013,52.144,52.2013,5600.0
2012-01-26 12:35:00,63.67,63.7,63.65,63.69,4900.0,52.1931,52.2177,52.1768,52.2095,4900.0
2012-01-26 12:40:00,63.69,63.8,63.69,63.8,8700.0,52.2095,52.2997,52.2095,52.2997,8700.0
2012-01-26 12:45:00,63.8,63.8,63.72,63.74,5000.0,52.2997,52.2997,52.2341,52.2505,5000.0
2012-01-26 12:50:00,63.75,63.84,63.73,63.81,7500.0,52.2587,52.3325,52.2423,52.3079,7500.0
2012-01-26 12:55:00,63.81,63.82,63.81,63.81,400.0,52.3079,52.3161,52.3079,52.3079,400.0
2012-01-26 13:00:00,63.81,63.85,63.79,63.85,4400.0,52.3079,52.3407,52.2915,52.3407,4400.0
2012-01-26 13:05:00,63.86,63.87,63.78,63.79,3600.0,52.3489,52.3571,52.2833,52.2915,3600.0
2012-01-26 13:10:00,63.79,63.87,63.77,63.87,4500.0,52.2915,52.3571,52.2751,52.3571,4500.0
2012-01-26 13:15:00,63.88,63.89,63.77,63.77,3200.0,52.3653,52.3735,52.2751,52.2751,3200.0
2012-01-26 13:20:00,63.75,63.84,63.74,63.82,26400.0,52.2587,52.3325,52.2505,52.3161,26400.0
2012-01-26 13:25:00,63.82,63.82,63.64,63.66,4600.0,52.3161,52.3161,52.1686,52.185,4600.0
2012-01-26 13:30:00,63.64,63.65,63.54,63.57,5500.0,52.1686,52.1768,52.0866,52.1112,5500.0
2012-01-26 13:35:00,63.53,63.53,63.28,63.28,6400.0,52.0784,52.0784,51.8734,51.8734,6400.0
2012-01-26 13:40:00,63.26,63.26,63.1,63.26,8800.0,51.8571,51.8571,51.7259,51.8571,8800.0
2012-01-26 13:45:00,63.25,63.5,63.25,63.35,23400.0,51.8489,52.0538,51.8489,51.9308,23400.0
2012-01-26 13:50:00,63.35,63.45,63.33,63.43,11300.0,51.9308,52.0128,51.9144,51.9964,11300.0
2012-01-26 13:55:00,63.42,63.42,63.29,63.29,6200.0,51.9882,51.9882,51.8816,51.8816,6200.0
2012-01-26 14:00:00,63.3,63.3,63.23,63.26,3400.0,51.8898,51.8898,51.8325,51.8571,3400.0
2012-01-26 14:05:00,63.25,63.25,63.19,63.23,6800.0,51.8489,51.8489,51.7997,51.8325,6800.0
2012-01-26 14:10:00,63.25,63.27,63.14,63.19,7200.0,51.8489,51.8653,51.7587,51.7997,7200.0
2012-01-26 14:15:00,63.18,63.2,63.06,63.13,3200.0,51.7915,51.8079,51.6931,51.7505,3200.0
2012-01-26 14:20:00,63.07,63.14,63.01,63.1,9400.0,51.7013,51.7587,51.6521,51.7259,9400.0
2012-01-26 14:25:00,63.1,63.16,63.06,63.13,3000.0,51.7259,51.7751,51.6931,51.7505,3000.0
2012-01-26 14:30:00,63.12,63.19,63.1,63.18,6300.0,51.7423,51.7997,51.7259,51.7915,6300.0
2012-01-26 14:35:00,63.2,63.2,63.1,63.12,13800.0,51.8079,51.8079,51.7259,51.7423,13800.0
2012-01-26 14:40:00,63.11,63.12,63.05,63.08,5000.0,51.7341,51.7423,51.6849,51.7095,5000.0
2012-01-26 14:45:00,63.08,63.22,63.07,63.13,1900.0,51.7095,51.8243,51.7013,51.7505,1900.0
2012-01-26 14:50:00,63.12,63.13,63.06,63.09,6900.0,51.7423,51.7505,51.6931,51.7177,6900.0
2012-01-26 14:55:00,63.07,63.08,63.04,63.07,6300.0,51.7013,51.7095,51.6767,51.7013,6300.0
2012-01-26 15:00:00,63.05,63.06,62.84,62.84,33400.0,51.6849,51.6931,51.5128,51.5128,33400.0
2012-01-26 15:05:00,62.83,62.9,62.74,62.89,16000.0,51.5046,51.5619,51.4308,51.5537,16000.0
2012-01-26 15:10:00,62.9,63.02,62.9,62.97,12800.0,51.5619,51.6603,51.5619,51.6193,12800.0
2012-01-26 15:15:00,62.97,63.02,62.95,63.01,6600.0,51.6193,51.6603,51.6029,51.6521,6600.0
2012-01-26 15:20:00,62.97,62.98,62.92,62.96,31000.0,51.6193,51.6275,51.5783,51.6111,31000.0
2012-01-26 15:25:00,62.96,63.0,62.85,62.87,14300.0,51.6111,51.6439,51.521,51.5374,14300.0
2012-01-26 15:30:00,62.87,63.0,62.87,63.0,17000.0,51.5374,51.6439,51.5374,51.6439,17000.0
2012-01-26 15:35:00,62.99,63.01,62.94,62.98,17100.0,51.6357,51.6521,51.5947,51.6275,17100.0
2012-01-26 15:40:00,62.97,62.99,62.9,62.97,17600.0,51.6193,51.6357,51.5619,51.6193,17600.0
2012-01-26 15:45:00,62.97,63.0,62.89,62.98,28000.0,51.6193,51.6439,51.5537,51.6275,28000.0
2012-01-26 15:50:00,62.98,63.0,62.91,62.97,18700.0,51.6275,51.6439,51.5701,51.6193,18700.0
2012-01-26 15:55:00,62.98,63.04,62.96,63.0,40000.0,51.6275,51.6767,51.6111,51.6439,40000.0
2012-01-27 09:30:00,63.07,63.69,63.06,63.69,10000.0,51.7013,52.2095,51.6931,52.2095,10000.0
2012-01-27 09:35:00,63.73,64.0,63.45,63.58,24200.0,52.2423,52.4637,52.0128,52.1194,24200.0
2012-01-27 09:40:00,63.56,63.69,63.42,63.42,11000.0,52.103,52.2095,51.9882,51.9882,11000.0
2012-01-27 09:45:00,63.48,63.56,63.26,63.35,12300.0,52.0374,52.103,51.8571,51.9308,12300.0
2012-01-27 09:50:00,63.34,63.41,63.2,63.26,6600.0,51.9226,51.98,51.8079,51.8571,6600.0
2012-01-27 09:55:00,63.24,63.32,63.07,63.13,21300.0,51.8407,51.9062,51.7013,51.7505,21300.0
2012-01-27 10:00:00,63.14,63.15,63.01,63.1,12600.0,51.7587,51.7669,51.6521,51.7259,12600.0
2012-01-27 10:05:00,63.1,63.3,63.07,63.07,5900.0,51.7259,51.8898,51.7013,51.7013,5900.0
2012-01-27 10:10:00,63.03,63.32,63.01,63.15,25600.0,51.6685,51.9062,51.6521,51.7669,25600.0
2012-01-27 10:15:00,63.2,63.38,63.12,63.24,8700.0,51.8079,51.9554,51.7423,51.8407,8700.0
2012-01-27 10:20:00,63.22,63.26,63.07,63.25,12200.0,51.8243,51.8571,51.7013,51.8489,12200.0
2012-01-27 10:25:00,63.25,63.3,63.2,63.2,7600.0,51.8489,51.8898,51.8079,51.8079,7600.0
2012-01-27 10:30:00,63.24,63.25,63.13,63.13,1200.0,51.8407,51.8489,51.7505,51.7505,1200.0
2012-01-27 10:35:00,63.15,63.15,63.08,63.12,7000.0,51.7669,51.7669,51.7095,51.7423,7000.0
2012-01-27 10:40:00,63.12,63.16,63.08,63.12,3500.0,51.7423,51.7751,51.7095,51.7423,3500.0
2012-01-27 10:45:00,63.11,63.17,63.09,63.12,22400.0,51.7341,51.7833,51.7177,51.7423,22400.0
2012-01-27 10:50:00,63.12,63.13,62.95,63.0,32700.0,51.7423,51.7505,51.6029,51.6439,32700.0
2012-01-27 10:55:00,63.0,63.27,63.0,63.26,3100.0,51.6439,51.8653,51.6439,51.8571,3100.0
2012-01-27 11:00:00,63.26,63.35,63.2,63.31,16000.0,51.8571,51.9308,51.8079,51.898,16000.0
2012-01-27 11:05:00,63.32,63.4,63.32,63.34,3200.0,51.9062,51.9718,51.9062,51.9226,3200.0
2012-01-27 11:10:00,63.35,63.43,63.35,63.37,1200.0,51.9308,51.9964,51.9308,51.9472,1200.0
2012-01-27 11:15:00,63.35,63.47,63.32,63.45,2600.0,51.9308,52.0292,51.9062,52.0128,2600.0
2012-01-27 11:20:00,63.39,63.4,63.33,63.38,1900.0,51.9636,51.9718,51.9144,51.9554,1900.0
2012-01-27 11:25:00,63.36,63.43,63.36,63.42,2500.0,51.939,51.9964,51.939,51.9882,2500.0
2012-01-27 11:30:00,63.46,63.46,63.34,63.36,6000.0,52.021,52.021,51.9226,51.939,6000.0
2012-01-27 11:35:00,63.29,63.33,63.26,63.27,6700.0,51.8816,51.9144,51.8571,51.8653,6700.0
2012-01-27 11:40:00,63.25,63.27,63.08,63.15,19200.0,51.8489,51.8653,51.7095,51.7669,19200.0
2012-01-27 11:45:00,63.21,63.25,63.15,63.17,10300.0,51.8161,51.8489,51.7669,51.7833,10300.0
2012-01-27 11:50:00,63.2,63.2,63.13,63.2,4200.0,51.8079,51.8079,51.7505,51.8079,4200.0
2012-01-27 11:55:00,63.19,63.32,63.19,63.26,2400.0,51.7997,51.9062,51.7997,51.8571,2400.0
2012-01-27 12:00:00,63.19,63.37,63.18,63.3,6500.0,51.7997,51.9472,51.7915,51.8898,6500.0
2012-01-27 12:05:00,63.31,63.37,63.14,63.17,6800.0,51.898,51.9472,51.7587,51.7833,6800.0
2012-01-27 12:10:00,63.16,63.23,63.16,63.21,2300.0,51.7751,51.8325,51.7751,51.8161,2300.0
2012-01-27 12:15:00,63.21,63.27,63.19,63.27,3200.0,51.8161,51.8653,51.7997,51.8653,3200.0
2012-01-27 12:20:00,63.27,63.31,63.17,63.21,7700.0,51.8653,51.898,51.7833,51.8161,7700.0
2012-01-27 12:25:00,63.22,63.27,63.18,63.23,2600.0,51.8243,51.8653,51.7915,51.8325,2600.0
2012-01-27 12:30:00,63.18,63.28,63.18,63.28,3700.0,51.7915,51.8734,51.7915,51.8734,3700.0
2012-01-27 12:35:00,63.25,63.28,63.22,63.23,5300.0,51.8489,51.8734,51.8243,51.8325,5300.0
2012-01-27 12:40:00,63.24,63.28,63.24,63.26,2500.0,51.8407,51.8734,51.8407,51.8571,2500.0
2012-01-27 12:45:00,63.26,63.36,63.25,63.31,8500.0,51.8571,51.939,51.8489,51.898,8500.0
2012-01-27 12:50:00,63.3,63.34,63.23,63.25,7800.0,51.8898,51.9226,51.8325,51.8489,7800.0
2012-01-27 12:55:00,63.27,63.35,63.2,63.28,8400.0,51.8653,51.9308,51.8079,51.8734,8400.0
2012-01-27 13:00:00,63.27,63.38,63.24,63.37,7000.0,51.8653,51.9554,51.8407,51.9472,7000.0
2012-01-27 13:05:00,63.37,63.4,63.32,63.36,7700.0,51.9472,51.9718,51.9062,51.939,7700.0
2012-01-27 13:10:00,63.34,63.41,63.34,63.35,5700.0,51.9226,51.98,51.9226,51.9308,5700.0
2012-01-27 13:15:00,63.35,63.44,63.34,63.37,3300.0,51.9308,52.0046,51.9226,51.9472,3300.0
2012-01-27 13:20:00,63.33,63.34,63.2,63.2,2400.0,51.9144,51.9226,51.8079,51.8079,2400.0
2012-01-27 13:25:00,63.22,63.25,63.22,63.23,1200.0,51.8243,51.8489,51.8243,51.8325,1200.0
2012-01-27 13:30:00,63.21,63.25,63.2,63.22,2500.0,51.8161,51.8489,51.8079,51.8243,2500.0
2012-01-27 13:35:00,63.23,63.29,63.22,63.25,4500.0,51.8325,51.8816,51.8243,51.8489,4500.0
2012-01-27 13:40:00,63.26,63.28,63.25,63.27,4200.0,51.8571,51.8734,51.8489,51.8653,4200.0
2012-01-27 13:45:00,63.28,63.31,63.26,63.28,7800.0,51.8734,51.898,51.8571,51.8734,7800.0
2012-01-27 13:50:00,63.29,63.3,63.29,63.3,3200.0,51.8816,51.8898,51.8816,51.8898,3200.0
2012-01-27 13:55:00,63.3,63.35,63.3,63.3,10400.0,51.8898,51.9308,51.8898,51.8898,10400.0
2012-01-27 14:00:00,63.32,63.33,63.25,63.25,14800.0,51.9062,51.9144,51.8489,51.8489,14800.0
2012-01-27 14:05:00,63.25,63.26,63.24,63.25,5000.0,51.8489,51.8571,51.8407,51.8489,5000.0
2012-01-27 14:10:00,63.26,63.29,63.24,63.25,5400.0,51.8571,51.8816,51.8407,51.8489,5400.0
2012-01-27 14:15:00,63.25,63.27,63.24,63.24,3600.0,51.8489,51.8653,51.8407,51.8407,3600.0
2012-01-27 14:20:00,63.21,63.28,63.19,63.27,11300.0,51.8161,51.8734,51.7997,51.8653,11300.0
2012-01-27 14:25:00,63.26,63.29,63.25,63.28,4100.0,51.8571,51.8816,51.8489,51.8734,4100.0
2012-01-27 14:30:00,63.27,63.3,63.25,63.25,5700.0,51.8653,51.8898,51.8489,51.8489,5700.0
2012-01-27 14:35:00,63.25,63.28,63.22,63.28,7300.0,51.8489,51.8734,51.8243,51.8734,7300.0
2012-01-27 14:40:00,63.28,63.28,63.25,63.26,7400.0,51.8734,51.8734,51.8489,51.8571,7400.0
2012-01-27 14:45:00,63.26,63.27,63.25,63.25,8100.0,51.8571,51.8653,51.8489,51.8489,8100.0
2012-01-27 14:50:00,63.25,63.26,63.21,63.24,8200.0,51.8489,51.8571,51.8161,51.8407,8200.0
2012-01-27 14:55:00,63.25,63.26,63.22,63.23,9600.0,51.8489,51.8571,51.8243,51.8325,9600.0
2012-01-27 15:00:00,63.23,63.27,63.22,63.24,6600.0,51.8325,51.8653,51.8243,51.8407,6600.0
2012-01-27 15:05:00,63.24,63.27,63.19,63.24,19600.0,51.8407,51.8653,51.7997,51.8407,19600.0
2012-01-27 15:10:00,63.24,63.25,63.21,63.24,7500.0,51.8407,51.8489,51.8161,51.8407,7500.0
2012-01-27 15:15:00,63.23,63.26,63.16,63.19,19400.0,51.8325,51.8571,51.7751,51.7997,19400.0
2012-01-27 15:20:00,63.18,63.25,63.16,63.17,21400.0,51.7915,51.8489,51.7751,51.7833,21400.0
2012-01-27 15:25:00,63.16,63.28,63.15,63.18,10700.0,51.7751,51.8734,51.7669,51.7915,10700.0
2012-01-27 15:30:00,63.18,63.29,63.16,63.24,16900.0,51.7915,51.8816,51.7751,51.8407,16900.0
2012-01-27 15:35:00,63.24,63.24,63.21,63.21,6000.0,51.8407,51.8407,51.8161,51.8161,6000.0
2012-01-27 15:40:00,63.21,63.21,63.15,63.16,13200.0,51.8161,51.8161,51.7669,51.7751,13200.0
2012-01-27 15:45:00,63.16,63.22,63.14,63.21,18100.0,51.7751,51.8243,51.7587,51.8161,18100.0
2012-01-27 15:50:00,63.21,63.22,63.2,63.22,11100.0,51.8161,51.8243,51.8079,51.8243,11100.0
2012-01-27 15:55:00,63.22,63.24,63.21,63.22,24100.0,51.8243,51.8407,51.8161,51.8243,24100.0
2012-01-30 09:30:00,62.7,62.81,62.54,62.66,8900.0,51.398,51.4882,51.2668,51.3652,8900.0
2012-01-30 09:35:00,62.72,63.04,62.65,62.9,16400.0,51.4144,51.6767,51.357,51.5619,16400.0
2012-01-30 09:40:00,62.98,63.39,62.98,63.39,24300.0,51.6275,51.9636,51.6275,51.9636,24300.0
2012-01-30 09:45:00,63.33,63.63,63.19,63.3,39800.0,51.9144,52.1604,51.7997,51.8898,39800.0
2012-01-30 09:50:00,63.21,63.21,63.0,63.05,13800.0,51.8161,51.8161,51.6439,51.6849,13800.0
2012-01-30 09:55:00,63.04,63.2,62.97,63.2,8000.0,51.6767,51.8079,51.6193,51.8079,8000.0
2012-01-30 10:00:00,63.13,63.13,62.95,63.04,2800.0,51.7505,51.7505,51.6029,51.6767,2800.0
2012-01-30 10:05:00,62.99,63.06,62.93,63.06,10500.0,51.6357,51.6931,51.5865,51.6931,10500.0
2012-01-30 10:10:00,63.05,63.14,62.94,63.07,9800.0,51.6849,51.7587,51.5947,51.7013,9800.0
2012-01-30 10:15:00,63.05,63.15,63.02,63.02,9600.0,51.6849,51.7669,51.6603,51.6603,9600.0
2012-01-30 10:20:00,62.95,63.03,62.94,62.95,5800.0,51.6029,51.6685,51.5947,51.6029,5800.0
2012-01-30 10:25:00,63.02,63.08,62.93,63.08,11900.0,51.6603,51.7095,51.5865,51.7095,11900.0
2012-01-30 10:30:00,63.08,63.27,63.08,63.26,5100.0,51.7095,51.8653,51.7095,51.8571,5100.0
2012-01-30 10:35:00,63.28,63.28,63.17,63.17,2400.0,51.8734,51.8734,51.7833,51.7833,2400.0
2012-01-30 10:40:00,63.17,63.3,63.17,63.29,2300.0,51.7833,51.8898,51.7833,51.8816,2300.0
2012-01-30 10:45:00,63.27,63.49,63.25,63.49,5600.0,51.8653,52.0456,51.8489,52.0456,5600.0
2012-01-30 10:50:00,63.42,63.65,63.42,63.48,9900.0,51.9882,52.1768,51.9882,52.0374,9900.0
2012-01-30 10:55:00,63.45,63.45,63.37,63.39,2200.0,52.0128,52.0128,51.9472,51.9636,2200.0
2012-01-30 11:00:00,63.4,63.75,63.4,63.71,8100.0,51.9718,52.2587,51.9718,52.2259,8100.0
2012-01-30 11:05:00,63.72,63.78,63.69,63.73,15000.0,52.2341,52.2833,52.2095,52.2423,15000.0
2012-01-30 11:10:00,63.7,63.76,63.67,63.67,5900.0,52.2177,52.2669,52.1931,52.1931,5900.0
2012-01-30 11:15:00,63.7,63.78,63.68,63.74,6300.0,52.2177,52.2833,52.2013,52.2505,6300.0
2012-01-30 11:20:00,63.76,63.79,63.73,63.76,5400.0,52.2669,52.2915,52.2423,52.2669,5400.0
2012-01-30 11:25:00,63.76,63.79,63.73,63.73,2400.0,52.2669,52.2915,52.2423,52.2423,2400.0
2012-01-30 11:30:00,63.72,63.77,63.65,63.74,17600.0,52.2341,52.2751,52.1768,52.2505,17600.0
2012-01-30 11:35:00,63.77,63.83,63.69,63.78,14500.0,52.2751,52.3243,52.2095,52.2833,14500.0
2012-01-30 11:40:00,63.8,64.0,63.78,63.82,16400.0,52.2997,52.4637,52.2833,52.3161,16400.0
2012-01-30 11:45:00,63.85,63.92,63.72,63.8,7900.0,52.3407,52.3981,52.2341,52.2997,7900.0
2012-01-30 11:50:00,63.8,63.8,63.68,63.73,2500.0,52.2997,52.2997,52.2013,52.2423,2500.0
2012-01-30 11:55:00,63.7,63.7,63.54,63.56,2200.0,52.2177,52.2177,52.0866,52.103,2200.0
2012-01-30 12:00:00,63.56,63.56,63.46,63.48,4500.0,52.103,52.103,52.021,52.0374,4500.0
2012-01-30 12:05:00,63.46,63.5,63.42,63.44,2300.0,52.021,52.0538,51.9882,52.0046,2300.0
2012-01-30 12:10:00,63.45,63.5,63.43,63.49,4800.0,52.0128,52.0538,51.9964,52.0456,4800.0
2012-01-30 12:15:00,63.48,63.52,63.48,63.5,900.0,52.0374,52.0702,52.0374,52.0538,900.0
2012-01-30 12:20:00,63.47,63.48,63.4,63.44,2700.0,52.0292,52.0374,51.9718,52.0046,2700.0
2012-01-30 12:25:00,63.44,63.49,63.44,63.49,1700.0,52.0046,52.0456,52.0046,52.0456,1700.0
2012-01-30 12:30:00,63.5,63.54,63.47,63.54,3100.0,52.0538,52.0866,52.0292,52.0866,3100.0
2012-01-30 12:35:00,63.51,63.51,63.46,63.46,1900.0,52.062,52.062,52.021,52.021,1900.0
2012-01-30 12:40:00,63.41,63.42,63.36,63.37,1200.0,51.98,51.9882,51.939,51.9472,1200.0
2012-01-30 12:45:00,63.3,63.3,63.25,63.27,1500.0,51.8898,51.8898,51.8489,51.8653,1500.0
2012-01-30 12:50:00,63.23,63.23,63.18,63.18,1300.0,51.8325,51.8325,51.7915,51.7915,1300.0
2012-01-30 12:55:00,63.21,63.35,63.21,63.35,2600.0,51.8161,51.9308,51.8161,51.9308,2600.0
2012-01-30 13:00:00,63.39,63.46,63.36,63.46,6200.0,51.9636,52.021,51.939,52.021,6200.0
2012-01-30 13:05:00,63.46,63.49,63.44,63.44,3400.0,52.021,52.0456,52.0046,52.0046,3400.0
2012-01-30 13:10:00,63.45,63.45,63.37,63.4,2200.0,52.0128,52.0128,51.9472,51.9718,2200.0
2012-01-30 13:15:00,63.42,63.45,63.38,63.41,2200.0,51.9882,52.0128,51.9554,51.98,2200.0
2012-01-30 13:20:00,63.39,63.56,63.39,63.56,2300.0,51.9636,52.103,51.9636,52.103,2300.0
2012-01-30 13:25:00,63.53,63.55,63.45,63.45,3100.0,52.0784,52.0948,52.0128,52.0128,3100.0
2012-01-30 13:30:00,63.46,63.73,63.46,63.73,12100.0,52.021,52.2423,52.021,52.2423,12100.0
2012-01-30 13:35:00,63.77,63.82,63.68,63.8,5600.0,52.2751,52.3161,52.2013,52.2997,5600.0
2012-01-30 13:40:00,63.82,63.95,63.82,63.89,4500.0,52.3161,52.4227,52.3161,52.3735,4500.0
2012-01-30 13:45:00,63.91,64.05,63.7,63.72,12800.0,52.3899,52.5047,52.2177,52.2341,12800.0
2012-01-30 13:50:00,63.69,63.77,63.68,63.69,4100.0,52.2095,52.2751,52.2013,52.2095,4100.0
2012-01-30 13:55:00,63.67,63.81,63.67,63.76,10500.0,52.1931,52.3079,52.1931,52.2669,10500.0
2012-01-30 14:00:00,63.76,63.79,63.65,63.65,2400.0,52.2669,52.2915,52.1768,52.1768,2400.0
2012-01-30 14:05:00,63.62,63.74,63.61,63.72,4000.0,52.1522,52.2505,52.144,52.2341,4000.0
2012-01-30 14:10:00,63.74,63.83,63.68,63.77,5100.0,52.2505,52.3243,52.2013,52.2751,5100.0
2012-01-30 14:15:00,63.79,63.89,63.73,63.89,7800.0,52.2915,52.3735,52.2423,52.3735,7800.0
2012-01-30 14:20:00,63.84,63.84,63.7,63.7,2700.0,52.3325,52.3325,52.2177,52.2177,2700.0
2012-01-30 14:25:00,63.67,63.84,63.67,63.81,6000.0,52.1931,52.3325,52.1931,52.3079,6000.0
2012-01-30 14:30:00,63.83,63.93,63.82,63.93,4900.0,52.3243,52.4063,52.3161,52.4063,4900.0
2012-01-30 14:35:00,63.93,63.95,63.9,63.95,3800.0,52.4063,52.4227,52.3817,52.4227,3800.0
2012-01-30 14:40:00,63.95,63.96,63.89,63.89,3100.0,52.4227,52.4309,52.3735,52.3735,3100.0
2012-01-30 14:45:00,63.91,63.96,63.72,63.73,8000.0,52.3899,52.4309,52.2341,52.2423,8000.0
2012-01-30 14:50:00,63.76,63.76,63.62,63.62,3700.0,52.2669,52.2669,52.1522,52.1522,3700.0
2012-01-30 14:55:00,63.64,63.69,63.63,63.68,6100.0,52.1686,52.2095,52.1604,52.2013,6100.0
2012-01-30 15:00:00,63.68,63.69,63.63,63.64,6600.0,52.2013,52.2095,52.1604,52.1686,6600.0
2012-01-30 15:05:00,63.64,63.92,63.63,63.77,17200.0,52.1686,52.3981,52.1604,52.2751,17200.0
2012-01-30 15:10:00,63.77,63.9,63.77,63.88,5900.0,52.2751,52.3817,52.2751,52.3653,5900.0
2012-01-30 15:15:00,63.87,63.87,63.78,63.78,5400.0,52.3571,52.3571,52.2833,52.2833,5400.0
2012-01-30 15:20:00,63.77,63.77,63.65,63.71,6700.0,52.2751,52.2751,52.1768,52.2259,6700.0
2012-01-30 15:25:00,63.71,63.74,63.61,63.63,11200.0,52.2259,52.2505,52.144,52.1604,11200.0
2012-01-30 15:30:00,63.64,63.72,63.57,63.64,11700.0,52.1686,52.2341,52.1112,52.1686,11700.0
2012-01-30 15:35:00,63.6,63.63,63.49,63.52,7300.0,52.1358,52.1604,52.0456,52.0702,7300.0
2012-01-30 15:40:00,63.52,63.61,63.5,63.57,8600.0,52.0702,52.144,52.0538,52.1112,8600.0
2012-01-30 15:45:00,63.54,63.57,63.41,63.57,19500.0,52.0866,52.1112,51.98,52.1112,19500.0
2012-01-30 15:50:00,63.57,63.57,63.51,63.53,14000.0,52.1112,52.1112,52.062,52.0784,14000.0
2012-01-30 15:55:00,63.52,63.52,63.38,63.43,44100.0,52.0702,52.0702,51.9554,51.9964,44100.0
2012-01-31 09:30:00,63.79,63.94,63.79,63.85,15200.0,52.2915,52.4145,52.2915,52.3407,15200.0
2012-01-31 09:35:00,63.91,64.3,63.82,64.3,9500.0,52.3899,52.7096,52.3161,52.7096,9500.0
2012-01-31 09:40:00,64.3,64.3,63.9,63.96,10400.0,52.7096,52.7096,52.3817,52.4309,10400.0
2012-01-31 09:45:00,63.79,63.97,63.67,63.77,6800.0,52.2915,52.4391,52.1931,52.2751,6800.0
2012-01-31 09:50:00,63.76,63.76,63.36,63.36,3900.0,52.2669,52.2669,51.939,51.939,3900.0
2012-01-31 09:55:00,63.4,63.8,63.36,63.69,3400.0,51.9718,52.2997,51.939,52.2095,3400.0
2012-01-31 10:00:00,63.68,63.69,63.51,63.53,7800.0,52.2013,52.2095,52.062,52.0784,7800.0
2012-01-31 10:05:00,63.36,63.41,63.21,63.24,4500.0,51.939,51.98,51.8161,51.8407,4500.0
2012-01-31 10:10:00,63.24,63.43,63.19,63.34,5200.0,51.8407,51.9964,51.7997,51.9226,5200.0
2012-01-31 10:15:00,63.39,63.7,63.39,63.55,4500.0,51.9636,52.2177,51.9636,52.0948,4500.0
2012-01-31 10:20:00,63.56,63.56,63.5,63.53,2400.0,52.103,52.103,52.0538,52.0784,2400.0
2012-01-31 10:25:00,63.57,63.63,63.4,63.4,4900.0,52.1112,52.1604,51.9718,51.9718,4900.0
2012-01-31 10:30:00,63.36,63.47,63.27,63.42,7900.0,51.939,52.0292,51.8653,51.9882,7900.0
2012-01-31 10:35:00,63.43,63.43,63.13,63.22,11400.0,51.9964,51.9964,51.7505,51.8243,11400.0
2012-01-31 10:40:00,63.24,63.28,63.18,63.28,5400.0,51.8407,51.8734,51.7915,51.8734,5400.0
2012-01-31 10:45:00,63.31,63.38,63.17,63.34,10900.0,51.898,51.9554,51.7833,51.9226,10900.0
2012-01-31 10:50:00,63.32,63.41,63.27,63.39,9000.0,51.9062,51.98,51.8653,51.9636,9000.0
2012-01-31 10:55:00,63.39,63.52,63.39,63.52,18600.0,51.9636,52.0702,51.9636,52.0702,18600.0
2012-01-31 11:00:00,63.52,63.64,63.51,63.55,5000.0,52.0702,52.1686,52.062,52.0948,5000.0
2012-01-31 11:05:00,63.53,63.57,63.5,63.5,4800.0,52.0784,52.1112,52.0538,52.0538,4800.0
2012-01-31 11:10:00,63.49,63.5,63.36,63.36,10000.0,52.0456,52.0538,51.939,51.939,10000.0
2012-01-31 11:15:00,63.37,63.56,63.36,63.42,10600.0,51.9472,52.103,51.939,51.9882,10600.0
2012-01-31 11:20:00,63.42,63.52,63.4,63.52,4500.0,51.9882,52.0702,51.9718,52.0702,4500.0
2012-01-31 11:25:00,63.56,63.59,63.43,63.48,3800.0,52.103,52.1276,51.9964,52.0374,3800.0
2012-01-31 11:30:00,63.48,63.49,63.31,63.46,4500.0,52.0374,52.0456,51.898,52.021,4500.0
2012-01-31 11:35:00,63.45,63.57,63.41,63.5,8800.0,52.0128,52.1112,51.98,52.0538,8800.0
2012-01-31 11:40:00,63.49,63.6,63.49,63.57,6600.0,52.0456,52.1358,52.0456,52.1112,6600.0
2012-01-31 11:45:00,63.54,63.54,63.31,63.33,3800.0,52.0866,52.0866,51.898,51.9144,3800.0
2012-01-31 11:50:00,63.35,63.53,63.33,63.49,18200.0,51.9308,52.0784,51.9144,52.0456,18200.0
2012-01-31 11:55:00,63.5,63.62,63.5,63.58,6300.0,52.0538,52.1522,52.0538,52.1194,6300.0
2012-01-31 12:00:00,63.57,63.66,63.57,63.63,5100.0,52.1112,52.185,52.1112,52.1604,5100.0
2012-01-31 12:05:00,63.62,63.62,63.55,63.58,1800.0,52.1522,52.1522,52.0948,52.1194,1800.0
2012-01-31 12:10:00,63.59,63.66,63.58,63.6,4500.0,52.1276,52.185,52.1194,52.1358,4500.0
2012-01-31 12:15:00,63.6,63.68,63.6,63.68,4200.0,52.1358,52.2013,52.1358,52.2013,4200.0
2012-01-31 12:20:00,63.64,63.65,63.57,63.59,4900.0,52.1686,52.1768,52.1112,52.1276,4900.0
2012-01-31 12:25:00,63.59,63.6,63.56,63.57,2800.0,52.1276,52.1358,52.103,52.1112,2800.0
2012-01-31 12:30:00,63.58,63.64,63.58,63.6,2300.0,52.1194,52.1686,52.1194,52.1358,2300.0
2012-01-31 12:35:00,63.6,63.69,63.6,63.68,3700.0,52.1358,52.2095,52.1358,52.2013,3700.0
2012-01-31 12:40:00,63.68,63.75,63.65,63.65,5200.0,52.2013,52.2587,52.1768,52.1768,5200.0
2012-01-31 12:45:00,63.63,63.67,63.62,63.67,2400.0,52.1604,52.1931,52.1522,52.1931,2400.0
2012-01-31 12:50:00,63.67,63.74,63.67,63.7,3100.0,52.1931,52.2505,52.1931,52.2177,3100.0
2012-01-31 12:55:00,63.69,63.69,63.65,63.67,2200.0,52.2095,52.2095,52.1768,52.1931,2200.0
2012-01-31 13:00:00,63.66,63.77,63.65,63.76,3300.0,52.185,52.2751,52.1768,52.2669,3300.0
2012-01-31 13:05:00,63.75,63.85,63.74,63.79,3500.0,52.2587,52.3407,52.2505,52.2915,3500.0
2012-01-31 13:10:00,63.81,63.83,63.77,63.77,7000.0,52.3079,52.3243,52.2751,52.2751,7000.0
2012-01-31 13:15:00,63.8,63.81,63.74,63.74,5300.0,52.2997,52.3079,52.2505,52.2505,5300.0
2012-01-31 13:20:00,63.73,63.78,63.7,63.78,6400.0,52.2423,52.2833,52.2177,52.2833,6400.0
2012-01-31 13:25:00,63.8,63.89,63.8,63.85,5300.0,52.2997,52.3735,52.2997,52.3407,5300.0
2012-01-31 13:30:00,63.87,63.92,63.84,63.87,5600.0,52.3571,52.3981,52.3325,52.3571,5600.0
2012-01-31 13:35:00,63.87,63.88,63.8,63.81,2700.0,52.3571,52.3653,52.2997,52.3079,2700.0
2012-01-31 13:40:00,63.8,63.86,63.79,63.85,5000.0,52.2997,52.3489,52.2915,52.3407,5000.0
2012-01-31 13:45:00,63.86,63.87,63.81,63.84,7800.0,52.3489,52.3571,52.3079,52.3325,7800.0
2012-01-31 13:50:00,63.82,63.86,63.74,63.85,12600.0,52.3161,52.3489,52.2505,52.3407,12600.0
2012-01-31 13:55:00,63.86,63.88,63.84,63.87,3700.0,52.3489,52.3653,52.3325,52.3571,3700.0
2012-01-31 14:00:00,63.87,63.87,63.74,63.81,7000.0,52.3571,52.3571,52.2505,52.3079,7000.0
2012-01-31 14:05:00,63.81,63.85,63.8,63.8,5800.0,52.3079,52.3407,52.2997,52.2997,5800.0
2012-01-31 14:10:00,63.79,63.99,63.79,63.98,8600.0,52.2915,52.4555,52.2915,52.4473,8600.0
2012-01-31 14:15:00,63.98,63.98,63.92,63.98,8200.0,52.4473,52.4473,52.3981,52.4473,8200.0
2012-01-31 14:20:00,63.98,64.13,63.98,63.98,6300.0,52.4473,52.5702,52.4473,52.4473,6300.0
2012-01-31 14:25:00,63.98,64.06,63.97,64.06,4100.0,52.4473,52.5129,52.4391,52.5129,4100.0
2012-01-31 14:30:00,64.06,64.15,64.06,64.1,7100.0,52.5129,52.5866,52.5129,52.5456,7100.0
2012-01-31 14:35:00,64.09,64.09,64.05,64.09,4300.0,52.5374,52.5374,52.5047,52.5374,4300.0
2012-01-31 14:40:00,64.08,64.1,64.02,64.03,4800.0,52.5292,52.5456,52.4801,52.4883,4800.0
2012-01-31 14:45:00,64.04,64.07,64.02,64.05,5400.0,52.4965,52.521,52.4801,52.5047,5400.0
2012-01-31 14:50:00,64.03,64.16,64.01,64.13,8500.0,52.4883,52.5948,52.4719,52.5702,8500.0
2012-01-31 14:55:00,64.12,64.26,64.12,64.25,9500.0,52.562,52.6768,52.562,52.6686,9500.0
2012-01-31 15:00:00,64.23,64.26,64.18,64.25,10100.0,52.6522,52.6768,52.6112,52.6686,10100.0
2012-01-31 15:05:00,64.25,64.33,64.24,64.31,9300.0,52.6686,52.7342,52.6604,52.7178,9300.0
2012-01-31 15:10:00,64.32,64.34,64.24,64.3,10800.0,52.726,52.7424,52.6604,52.7096,10800.0
2012-01-31 15:15:00,64.32,64.34,64.27,64.28,6200.0,52.726,52.7424,52.685,52.6932,6200.0
2012-01-31 15:20:00,64.27,64.32,64.23,64.32,9600.0,52.685,52.726,52.6522,52.726,9600.0
2012-01-31 15:25:00,64.3,64.37,64.29,64.35,6300.0,52.7096,52.767,52.7014,52.7506,6300.0
2012-01-31 15:30:00,64.35,64.4,64.26,64.28,12000.0,52.7506,52.7916,52.6768,52.6932,12000.0
2012-01-31 15:35:00,64.29,64.31,64.27,64.3,16000.0,52.7014,52.7178,52.685,52.7096,16000.0
2012-01-31 15:40:00,64.31,64.4,64.29,64.34,14000.0,52.7178,52.7916,52.7014,52.7424,14000.0
2012-01-31 15:45:00,64.34,64.45,64.32,64.44,32600.0,52.7424,52.8326,52.726,52.8244,32600.0
2012-01-31 15:50:00,64.44,64.45,64.3,64.31,44400.0,52.8244,52.8326,52.7096,52.7178,44400.0
2012-01-31 15:55:00,64.31,64.46,64.29,64.31,87800.0,52.7178,52.8407,52.7014,52.7178,87800.0
2012-02-01 09:30:00,65.16,65.83,65.0,65.51,65700.0,53.4146,53.9638,53.2834,53.7015,65700.0
2012-02-01 09:35:00,65.65,65.99,65.42,65.81,21900.0,53.8162,54.095,53.6277,53.9474,21900.0
2012-02-01 09:40:00,65.81,65.84,65.43,65.62,12700.0,53.9474,53.972,53.6359,53.7917,12700.0
2012-02-01 09:45:00,65.62,65.72,65.47,65.63,8200.0,53.7917,53.8736,53.6687,53.7998,8200.0
2012-02-01 09:50:00,65.63,65.77,65.52,65.53,7400.0,53.7998,53.9146,53.7097,53.7179,7400.0
2012-02-01 09:55:00,65.59,65.88,65.57,65.79,23300.0,53.7671,54.0048,53.7507,53.931,23300.0
2012-02-01 10:00:00,65.85,66.0,65.66,65.89,10700.0,53.9802,54.1032,53.8244,54.013,10700.0
2012-02-01 10:05:00,65.88,66.0,65.88,65.97,9900.0,54.0048,54.1032,54.0048,54.0786,9900.0
2012-02-01 10:10:00,65.97,66.17,65.97,66.08,10500.0,54.0786,54.2425,54.0786,54.1687,10500.0
2012-02-01 10:15:00,66.13,66.32,66.1,66.18,24300.0,54.2097,54.3655,54.1851,54.2507,24300.0
2012-02-01 10:20:00,66.18,66.33,66.18,66.26,15100.0,54.2507,54.3737,54.2507,54.3163,15100.0
2012-02-01 10:25:00,66.25,66.27,66.18,66.22,11000.0,54.3081,54.3245,54.2507,54.2835,11000.0
2012-02-01 10:30:00,66.23,66.25,66.03,66.05,9000.0,54.2917,54.3081,54.1277,54.1441,9000.0
2012-02-01 10:35:00,66.03,66.09,65.87,65.87,4900.0,54.1277,54.1769,53.9966,53.9966,4900.0
2012-02-01 10:40:00,65.89,65.9,65.75,65.9,9300.0,54.013,54.0212,53.8982,54.0212,9300.0
2012-02-01 10:45:00,65.94,66.06,65.89,65.96,4600.0,54.054,54.1523,54.013,54.0704,4600.0
2012-02-01 10:50:00,65.97,65.99,65.88,65.88,3800.0,54.0786,54.095,54.0048,54.0048,3800.0
2012-02-01 10:55:00,65.87,65.92,65.84,65.91,3200.0,53.9966,54.0376,53.972,54.0294,3200.0
2012-02-01 11:00:00,65.91,65.94,65.81,65.81,3600.0,54.0294,54.054,53.9474,53.9474,3600.0
2012-02-01 11:05:00,65.8,65.91,65.78,65.81,5300.0,53.9392,54.0294,53.9228,53.9474,5300.0
2012-02-01 11:10:00,65.81,65.81,65.65,65.72,4300.0,53.9474,53.9474,53.8162,53.8736,4300.0
2012-02-01 11:15:00,65.7,65.74,65.69,65.71,3200.0,53.8572,53.89,53.849,53.8654,3200.0
2012-02-01 11:20:00,65.72,65.77,65.67,65.77,4600.0,53.8736,53.9146,53.8326,53.9146,4600.0
2012-02-01 11:25:00,65.72,65.8,65.67,65.78,4500.0,53.8736,53.9392,53.8326,53.9228,4500.0
2012-02-01 11:30:00,65.76,65.82,65.75,65.81,2600.0,53.9064,53.9556,53.8982,53.9474,2600.0
2012-02-01 11:35:00,65.86,65.86,65.76,65.83,3700.0,53.9884,53.9884,53.9064,53.9638,3700.0
2012-02-01 11:40:00,65.84,65.85,65.77,65.85,5700.0,53.972,53.9802,53.9146,53.9802,5700.0
2012-02-01 11:45:00,65.85,65.89,65.75,65.83,7300.0,53.9802,54.013,53.8982,53.9638,7300.0
2012-02-01 11:50:00,65.8,65.86,65.79,65.85,2500.0,53.9392,53.9884,53.931,53.9802,2500.0
2012-02-01 11:55:00,65.86,65.88,65.74,65.78,5000.0,53.9884,54.0048,53.89,53.9228,5000.0
2012-02-01 12:00:00,65.78,65.8,65.73,65.75,2800.0,53.9228,53.9392,53.8818,53.8982,2800.0
2012-02-01 12:05:00,65.75,65.75,65.68,65.7,6100.0,53.8982,53.8982,53.8408,53.8572,6100.0
2012-02-01 12:10:00,65.7,65.71,65.67,65.7,7800.0,53.8572,53.8654,53.8326,53.8572,7800.0
2012-02-01 12:15:00,65.71,65.77,65.68,65.7,4400.0,53.8654,53.9146,53.8408,53.8572,4400.0
2012-02-01 12:20:00,65.7,65.75,65.7,65.72,6300.0,53.8572,53.8982,53.8572,53.8736,6300.0
2012-02-01 12:25:00,65.71,65.75,65.68,65.7,5000.0,53.8654,53.8982,53.8408,53.8572,5000.0
2012-02-01 12:30:00,65.73,65.88,65.71,65.86,3600.0,53.8818,54.0048,53.8654,53.9884,3600.0
2012-02-01 12:35:00,65.88,65.91,65.8,65.83,3500.0,54.0048,54.0294,53.9392,53.9638,3500.0
2012-02-01 12:40:00,65.82,65.88,65.78,65.85,8700.0,53.9556,54.0048,53.9228,53.9802,8700.0
2012-02-01 12:45:00,65.84,65.89,65.79,65.87,29900.0,53.972,54.013,53.931,53.9966,29900.0
2012-02-01 12:50:00,65.87,65.99,65.87,65.98,5300.0,53.9966,54.095,53.9966,54.0868,5300.0
2012-02-01 12:55:00,65.97,65.97,65.75,65.75,4300.0,54.0786,54.0786,53.8982,53.8982,4300.0
2012-02-01 13:00:00,65.74,66.01,65.72,65.99,13100.0,53.89,54.1114,53.8736,54.095,13100.0
2012-02-01 13:05:00,65.99,66.17,65.99,66.1,5500.0,54.095,54.2425,54.095,54.1851,5500.0
2012-02-01 13:10:00,66.12,66.3,66.12,66.25,9200.0,54.2015,54.3491,54.2015,54.3081,9200.0
2012-02-01 13:15:00,66.24,66.29,66.24,66.28,3000.0,54.2999,54.3409,54.2999,54.3327,3000.0
2012-02-01 13:20:00,66.25,66.4,66.25,66.38,7100.0,54.3081,54.4311,54.3081,54.4147,7100.0
2012-02-01 13:25:00,66.36,66.43,66.3,66.41,10700.0,54.3983,54.4556,54.3491,54.4393,10700.0
2012-02-01 13:30:00,66.41,66.49,66.37,66.44,14900.0,54.4393,54.5048,54.4065,54.4638,14900.0
2012-02-01 13:35:00,66.48,66.6,66.47,66.59,8900.0,54.4966,54.595,54.4884,54.5868,8900.0
2012-02-01 13:40:00,66.55,66.55,66.27,66.27,4500.0,54.554,54.554,54.3245,54.3245,4500.0
2012-02-01 13:45:00,66.27,66.52,66.27,66.5,14800.0,54.3245,54.5294,54.3245,54.513,14800.0
2012-02-01 13:50:00,66.53,66.54,66.38,66.44,6500.0,54.5376,54.5458,54.4147,54.4638,6500.0
2012-02-01 13:55:00,66.41,66.41,66.28,66.36,6200.0,54.4393,54.4393,54.3327,54.3983,6200.0
2012-02-01 14:00:00,66.37,66.37,66.32,66.35,2900.0,54.4065,54.4065,54.3655,54.3901,2900.0
2012-02-01 14:05:00,66.36,66.39,66.25,66.25,8900.0,54.3983,54.4229,54.3081,54.3081,8900.0
2012-02-01 14:10:00,66.25,66.31,66.25,66.29,6600.0,54.3081,54.3573,54.3081,54.3409,6600.0
2012-02-01 14:15:00,66.29,66.35,66.25,66.35,7300.0,54.3409,54.3901,54.3081,54.3901,7300.0
2012-02-01 14:20:00,66.35,66.35,66.25,66.27,3500.0,54.3901,54.3901,54.3081,54.3245,3500.0
2012-02-01 14:25:00,66.26,66.45,66.26,66.44,14900.0,54.3163,54.472,54.3163,54.4638,14900.0
2012-02-01 14:30:00,66.44,66.5,66.36,66.43,9300.0,54.4638,54.513,54.3983,54.4556,9300.0
2012-02-01 14:35:00,66.43,66.52,66.37,66.47,9600.0,54.4556,54.5294,54.4065,54.4884,9600.0
2012-02-01 14:40:00,66.47,66.52,66.38,66.51,13600.0,54.4884,54.5294,54.4147,54.5212,13600.0
2012-02-01 14:45:00,66.49,66.5,66.43,66.43,14700.0,54.5048,54.513,54.4556,54.4556,14700.0
2012-02-01 14:50:00,66.43,66.5,66.41,66.46,13900.0,54.4556,54.513,54.4393,54.4802,13900.0
2012-02-01 14:55:00,66.47,66.47,66.4,66.41,8700.0,54.4884,54.4884,54.4311,54.4393,8700.0
2012-02-01 15:00:00,66.42,66.49,66.42,66.46,8000.0,54.4474,54.5048,54.4474,54.4802,8000.0
2012-02-01 15:05:00,66.46,66.48,66.42,66.45,25200.0,54.4802,54.4966,54.4474,54.472,25200.0
2012-02-01 15:10:00,66.45,66.57,66.45,66.5,14200.0,54.472,54.5704,54.472,54.513,14200.0
2012-02-01 15:15:00,66.52,66.52,66.43,66.44,31000.0,54.5294,54.5294,54.4556,54.4638,31000.0
2012-02-01 15:20:00,66.43,66.43,66.35,66.39,17100.0,54.4556,54.4556,54.3901,54.4229,17100.0
2012-02-01 15:25:00,66.36,66.36,66.31,66.31,12600.0,54.3983,54.3983,54.3573,54.3573,12600.0
2012-02-01 15:30:00,66.31,66.32,66.27,66.3,16300.0,54.3573,54.3655,54.3245,54.3491,16300.0
2012-02-01 15:35:00,66.28,66.35,66.25,66.31,13900.0,54.3327,54.3901,54.3081,54.3573,13900.0
2012-02-01 15:40:00,66.3,66.45,66.28,66.31,16400.0,54.3491,54.472,54.3327,54.3573,16400.0
2012-02-01 15:45:00,66.33,66.41,66.33,66.4,15500.0,54.3737,54.4393,54.3737,54.4311,15500.0
2012-02-01 15:50:00,66.39,66.41,66.29,66.29,33000.0,54.4229,54.4393,54.3409,54.3409,33000.0
2012-02-01 15:55:00,66.31,66.42,66.28,66.4,45300.0,54.3573,54.4474,54.3327,54.4311,45300.0
2012-02-02 09:30:00,66.62,66.62,66.2,66.38,13900.0,54.6114,54.6114,54.2671,54.4147,13900.0
2012-02-02 09:35:00,66.33,66.51,66.29,66.5,12500.0,54.3737,54.5212,54.3409,54.513,12500.0
2012-02-02 09:40:00,66.48,66.55,66.43,66.5,11300.0,54.4966,54.554,54.4556,54.513,11300.0
2012-02-02 09:45:00,66.43,66.53,66.43,66.5,13600.0,54.4556,54.5376,54.4556,54.513,13600.0
2012-02-02 09:50:00,66.5,66.54,66.42,66.47,11400.0,54.513,54.5458,54.4474,54.4884,11400.0
2012-02-02 09:55:00,66.41,66.55,66.39,66.55,3100.0,54.4393,54.554,54.4229,54.554,3100.0
2012-02-02 10:00:00,66.55,66.56,66.48,66.48,2400.0,54.554,54.5622,54.4966,54.4966,2400.0
2012-02-02 10:05:00,66.45,66.62,66.41,66.55,11300.0,54.472,54.6114,54.4393,54.554,11300.0
2012-02-02 10:10:00,66.54,66.57,66.42,66.42,9300.0,54.5458,54.5704,54.4474,54.4474,9300.0
2012-02-02 10:15:00,66.39,66.39,66.2,66.21,6400.0,54.4229,54.4229,54.2671,54.2753,6400.0
2012-02-02 10:20:00,66.2,66.21,66.06,66.15,6600.0,54.2671,54.2753,54.1523,54.2261,6600.0
2012-02-02 10:25:00,66.14,66.14,65.93,65.95,10200.0,54.2179,54.2179,54.0458,54.0622,10200.0
2012-02-02 10:30:00,65.95,65.98,65.91,65.93,4700.0,54.0622,54.0868,54.0294,54.0458,4700.0
2012-02-02 10:35:00,65.94,65.94,65.87,65.91,3900.0,54.054,54.054,53.9966,54.0294,3900.0
2012-02-02 10:40:00,65.95,66.09,65.94,65.95,3100.0,54.0622,54.1769,54.054,54.0622,3100.0
2012-02-02 10:45:00,65.95,66.01,65.95,66.01,3300.0,54.0622,54.1114,54.0622,54.1114,3300.0
2012-02-02 10:50:00,66.03,66.09,65.99,66.09,6100.0,54.1277,54.1769,54.095,54.1769,6100.0
2012-02-02 10:55:00,66.04,66.04,65.94,65.94,3000.0,54.1359,54.1359,54.054,54.054,3000.0
2012-02-02 11:00:00,65.98,66.08,65.97,66.08,17700.0,54.0868,54.1687,54.0786,54.1687,17700.0
2012-02-02 11:05:00,66.07,66.12,65.99,66.08,20300.0,54.1605,54.2015,54.095,54.1687,20300.0
2012-02-02 11:10:00,66.07,66.1,66.06,66.08,3400.0,54.1605,54.1851,54.1523,54.1687,3400.0
2012-02-02 11:15:00,66.07,66.08,66.0,66.02,2500.0,54.1605,54.1687,54.1032,54.1196,2500.0
2012-02-02 11:20:00,66.03,66.04,65.97,65.99,1600.0,54.1277,54.1359,54.0786,54.095,1600.0
2012-02-02 11:25:00,65.99,66.1,65.95,66.08,2800.0,54.095,54.1851,54.0622,54.1687,2800.0
2012-02-02 11:30:00,66.05,66.08,65.96,66.08,2900.0,54.1441,54.1687,54.0704,54.1687,2900.0
2012-02-02 11:35:00,66.08,66.08,65.82,65.9,4500.0,54.1687,54.1687,53.9556,54.0212,4500.0
2012-02-02 11:40:00,65.89,65.93,65.85,65.89,8700.0,54.013,54.0458,53.9802,54.013,8700.0
2012-02-02 11:45:00,65.87,66.0,65.82,65.94,12900.0,53.9966,54.1032,53.9556,54.054,12900.0
2012-02-02 11:50:00,65.91,66.01,65.85,66.01,2300.0,54.0294,54.1114,53.9802,54.1114,2300.0
2012-02-02 11:55:00,65.97,65.97,65.88,65.88,1100.0,54.0786,54.0786,54.0048,54.0048,1100.0
2012-02-02 12:00:00,65.91,66.05,65.89,66.0,2200.0,54.0294,54.1441,54.013,54.1032,2200.0
2012-02-02 12:05:00,65.98,66.01,65.96,65.99,4800.0,54.0868,54.1114,54.0704,54.095,4800.0
2012-02-02 12:10:00,65.95,65.95,65.86,65.86,4200.0,54.0622,54.0622,53.9884,53.9884,4200.0
2012-02-02 12:15:00,65.89,65.93,65.8,65.92,18400.0,54.013,54.0458,53.9392,54.0376,18400.0
2012-02-02 12:20:00,65.94,65.94,65.77,65.82,7700.0,54.054,54.054,53.9146,53.9556,7700.0
2012-02-02 12:25:00,65.83,65.91,65.82,65.88,2300.0,53.9638,54.0294,53.9556,54.0048,2300.0
2012-02-02 12:30:00,65.86,65.96,65.76,65.96,20400.0,53.9884,54.0704,53.9064,54.0704,20400.0
2012-02-02 12:35:00,65.95,66.08,65.77,65.77,16300.0,54.0622,54.1687,53.9146,53.9146,16300.0
2012-02-02 12:40:00,65.77,65.77,65.69,65.73,2300.0,53.9146,53.9146,53.849,53.8818,2300.0
2012-02-02 12:45:00,65.73,65.79,65.72,65.73,3300.0,53.8818,53.931,53.8736,53.8818,3300.0
2012-02-02 12:50:00,65.73,65.8,65.71,65.75,3400.0,53.8818,53.9392,53.8654,53.8982,3400.0
2012-02-02 12:55:00,65.78,65.86,65.72,65.81,6100.0,53.9228,53.9884,53.8736,53.9474,6100.0
2012-02-02 13:00:00,65.84,65.9,65.79,65.79,3300.0,53.972,54.0212,53.931,53.931,3300.0
2012-02-02 13:05:00,65.77,65.81,65.75,65.78,2700.0,53.9146,53.9474,53.8982,53.9228,2700.0
2012-02-02 13:10:00,65.77,65.84,65.77,65.84,7400.0,53.9146,53.972,53.9146,53.972,7400.0
2012-02-02 13:15:00,65.87,65.95,65.85,65.88,5400.0,53.9966,54.0622,53.9802,54.0048,5400.0
2012-02-02 13:20:00,65.92,65.92,65.76,65.85,8800.0,54.0376,54.0376,53.9064,53.9802,8800.0
2012-02-02 13:25:00,65.84,65.9,65.81,65.81,23700.0,53.972,54.0212,53.9474,53.9474,23700.0
2012-02-02 13:30:00,65.82,65.83,65.77,65.83,7400.0,53.9556,53.9638,53.9146,53.9638,7400.0
2012-02-02 13:35:00,65.78,65.8,65.77,65.79,2700.0,53.9228,53.9392,53.9146,53.931,2700.0
2012-02-02 13:40:00,65.82,65.82,65.76,65.76,1900.0,53.9556,53.9556,53.9064,53.9064,1900.0
2012-02-02 13:45:00,65.77,65.86,65.77,65.85,2200.0,53.9146,53.9884,53.9146,53.9802,2200.0
2012-02-02 13:50:00,65.86,65.88,65.77,65.77,2500.0,53.9884,54.0048,53.9146,53.9146,2500.0
2012-02-02 13:55:00,65.78,65.8,65.77,65.78,5300.0,53.9228,53.9392,53.9146,53.9228,5300.0
2012-02-02 14:00:00,65.78,65.8,65.78,65.79,3600.0,53.9228,53.9392,53.9228,53.931,3600.0
2012-02-02 14:05:00,65.79,65.8,65.76,65.76,4800.0,53.931,53.9392,53.9064,53.9064,4800.0
2012-02-02 14:10:00,65.76,65.77,65.71,65.75,13700.0,53.9064,53.9146,53.8654,53.8982,13700.0
2012-02-02 14:15:00,65.73,65.73,65.67,65.68,2100.0,53.8818,53.8818,53.8326,53.8408,2100.0
2012-02-02 14:20:00,65.65,65.66,65.62,65.63,3000.0,53.8162,53.8244,53.7917,53.7998,3000.0
2012-02-02 14:25:00,65.64,65.8,65.61,65.8,9700.0,53.808,53.9392,53.7835,53.9392,9700.0
2012-02-02 14:30:00,65.8,66.19,65.79,66.18,41900.0,53.9392,54.2589,53.931,54.2507,41900.0
2012-02-02 14:35:00,66.19,66.33,65.96,66.02,19800.0,54.2589,54.3737,54.0704,54.1196,19800.0
2012-02-02 14:40:00,66.0,66.0,65.71,65.83,5400.0,54.1032,54.1032,53.8654,53.9638,5400.0
2012-02-02 14:45:00,65.83,65.84,65.61,65.63,4700.0,53.9638,53.972,53.7835,53.7998,4700.0
2012-02-02 14:50:00,65.63,65.83,65.58,65.7,11600.0,53.7998,53.9638,53.7589,53.8572,11600.0
2012-02-02 14:55:00,65.66,65.7,65.62,65.7,4100.0,53.8244,53.8572,53.7917,53.8572,4100.0
2012-02-02 15:00:00,65.72,65.72,65.61,65.66,5600.0,53.8736,53.8736,53.7835,53.8244,5600.0
2012-02-02 15:05:00,65.67,65.74,65.65,65.65,8600.0,53.8326,53.89,53.8162,53.8162,8600.0
2012-02-02 15:10:00,65.62,65.68,65.6,65.66,3800.0,53.7917,53.8408,53.7753,53.8244,3800.0
2012-02-02 15:15:00,65.68,65.68,65.57,65.61,5000.0,53.8408,53.8408,53.7507,53.7835,5000.0
2012-02-02 15:20:00,65.62,65.68,65.61,65.65,6000.0,53.7917,53.8408,53.7835,53.8162,6000.0
2012-02-02 15:25:00,65.67,65.67,65.57,65.6,7000.0,53.8326,53.8326,53.7507,53.7753,7000.0
2012-02-02 15:30:00,65.59,65.63,65.57,65.6,6300.0,53.7671,53.7998,53.7507,53.7753,6300.0
2012-02-02 15:35:00,65.6,65.66,65.58,65.61,6600.0,53.7753,53.8244,53.7589,53.7835,6600.0
2012-02-02 15:40:00,65.58,65.64,65.58,65.61,7300.0,53.7589,53.808,53.7589,53.7835,7300.0
2012-02-02 15:45:00,65.6,65.71,65.57,65.71,27400.0,53.7753,53.8654,53.7507,53.8654,27400.0
2012-02-02 15:50:00,65.7,65.7,65.61,65.63,28500.0,53.8572,53.8572,53.7835,53.7998,28500.0
2012-02-02 15:55:00,65.62,65.66,65.59,65.66,23400.0,53.7917,53.8244,53.7671,53.8244,23400.0
2012-02-03 09:35:00,66.81,66.96,66.51,66.95,15900.0,54.7671,54.8901,54.5212,54.8819,15900.0
2012-02-03 09:40:00,66.91,67.09,66.85,66.96,25100.0,54.8491,54.9967,54.7999,54.8901,25100.0
2012-02-03 09:45:00,66.94,67.14,66.75,67.12,11200.0,54.8737,55.0377,54.718,55.0213,11200.0
2012-02-03 09:50:00,67.03,67.16,67.03,67.1,2700.0,54.9475,55.0541,54.9475,55.0049,2700.0
2012-02-03 09:55:00,67.12,67.24,67.09,67.22,2600.0,55.0213,55.1196,54.9967,55.1032,2600.0
2012-02-03 10:00:00,67.31,67.41,67.21,67.23,3900.0,55.177,55.259,55.095,55.1114,3900.0
2012-02-03 10:05:00,67.31,67.44,67.31,67.43,11800.0,55.177,55.2836,55.177,55.2754,11800.0
2012-02-03 10:10:00,67.41,67.55,67.4,67.51,5800.0,55.259,55.3738,55.2508,55.341,5800.0
2012-02-03 10:15:00,67.56,67.56,67.41,67.41,7100.0,55.382,55.382,55.259,55.259,7100.0
2012-02-03 10:20:00,67.43,67.51,67.38,67.45,8300.0,55.2754,55.341,55.2344,55.2918,8300.0
2012-02-03 10:25:00,67.45,67.55,67.4,67.47,11400.0,55.2918,55.3738,55.2508,55.3082,11400.0
2012-02-03 10:30:00,67.46,67.49,67.41,67.46,2200.0,55.3,55.3246,55.259,55.3,2200.0
2012-02-03 10:35:00,67.48,67.58,67.48,67.51,28200.0,55.3164,55.3984,55.3164,55.341,28200.0
2012-02-03 10:40:00,67.55,67.59,67.49,67.57,5400.0,55.3738,55.4065,55.3246,55.3902,5400.0
2012-02-03 10:45:00,67.61,67.68,67.53,67.68,5600.0,55.4229,55.4803,55.3574,55.4803,5600.0
2012-02-03 10:50:00,67.67,67.72,67.66,67.66,6200.0,55.4721,55.5131,55.4639,55.4639,6200.0
2012-02-03 10:55:00,67.61,67.73,67.55,67.63,9000.0,55.4229,55.5213,55.3738,55.4393,9000.0
2012-02-03 11:00:00,67.64,67.75,67.61,67.7,14400.0,55.4475,55.5377,55.4229,55.4967,14400.0
2012-02-03 11:05:00,67.69,67.7,67.58,67.58,3200.0,55.4885,55.4967,55.3984,55.3984,3200.0
2012-02-03 11:10:00,67.58,67.65,67.55,67.61,5500.0,55.3984,55.4557,55.3738,55.4229,5500.0
2012-02-03 11:15:00,67.63,67.64,67.6,67.62,2800.0,55.4393,55.4475,55.4147,55.4311,2800.0
2012-02-03 11:20:00,67.65,67.76,67.63,67.63,7300.0,55.4557,55.5459,55.4393,55.4393,7300.0
2012-02-03 11:25:00,67.62,67.68,67.54,67.68,11000.0,55.4311,55.4803,55.3656,55.4803,11000.0
2012-02-03 11:30:00,67.72,67.75,67.62,67.65,25800.0,55.5131,55.5377,55.4311,55.4557,25800.0
2012-02-03 11:35:00,67.65,67.65,67.58,67.61,3800.0,55.4557,55.4557,55.3984,55.4229,3800.0
2012-02-03 11:40:00,67.6,67.6,67.45,67.53,6400.0,55.4147,55.4147,55.2918,55.3574,6400.0
2012-02-03 11:45:00,67.53,67.57,67.48,67.53,5400.0,55.3574,55.3902,55.3164,55.3574,5400.0
2012-02-03 11:50:00,67.52,67.52,67.43,67.48,3700.0,55.3492,55.3492,55.2754,55.3164,3700.0
2012-02-03 11:55:00,67.48,67.48,67.35,67.35,1900.0,55.3164,55.3164,55.2098,55.2098,1900.0
2012-02-03 12:00:00,67.36,67.52,67.34,67.48,10000.0,55.218,55.3492,55.2016,55.3164,10000.0
2012-02-03 12:05:00,67.5,67.59,67.44,67.59,6700.0,55.3328,55.4065,55.2836,55.4065,6700.0
2012-02-03 12:10:00,67.6,67.65,67.58,67.61,5800.0,55.4147,55.4557,55.3984,55.4229,5800.0
2012-02-03 12:15:00,67.58,67.58,67.44,67.44,3300.0,55.3984,55.3984,55.2836,55.2836,3300.0
2012-02-03 12:20:00,67.41,67.42,67.35,67.4,9100.0,55.259,55.2672,55.2098,55.2508,9100.0
2012-02-03 12:25:00,67.43,67.47,67.37,67.37,7900.0,55.2754,55.3082,55.2262,55.2262,7900.0
2012-02-03 12:30:00,67.37,67.4,67.31,67.4,4400.0,55.2262,55.2508,55.177,55.2508,4400.0
2012-02-03 12:35:00,67.41,67.43,67.34,67.35,4500.0,55.259,55.2754,55.2016,55.2098,4500.0
2012-02-03 12:40:00,67.37,67.46,67.35,67.44,4500.0,55.2262,55.3,55.2098,55.2836,4500.0
2012-02-03 12:45:00,67.44,67.44,67.36,67.36,6900.0,55.2836,55.2836,55.218,55.218,6900.0
2012-02-03 12:50:00,67.35,67.6,67.34,67.55,15800.0,55.2098,55.4147,55.2016,55.3738,15800.0
2012-02-03 12:55:00,67.55,67.58,67.43,67.5,4700.0,55.3738,55.3984,55.2754,55.3328,4700.0
2012-02-03 13:00:00,67.5,67.54,67.5,67.5,2100.0,55.3328,55.3656,55.3328,55.3328,2100.0
2012-02-03 13:05:00,67.52,67.52,67.45,67.5,6700.0,55.3492,55.3492,55.2918,55.3328,6700.0
2012-02-03 13:10:00,67.49,67.5,67.4,67.45,6700.0,55.3246,55.3328,55.2508,55.2918,6700.0
2012-02-03 13:15:00,67.44,67.44,67.34,67.4,5200.0,55.2836,55.2836,55.2016,55.2508,5200.0
2012-02-03 13:20:00,67.41,67.41,67.36,67.38,2300.0,55.259,55.259,55.218,55.2344,2300.0
2012-02-03 13:25:00,67.35,67.4,67.33,67.4,3000.0,55.2098,55.2508,55.1934,55.2508,3000.0
2012-02-03 13:30:00,67.35,67.41,67.35,67.38,9000.0,55.2098,55.259,55.2098,55.2344,9000.0
2012-02-03 13:35:00,67.4,67.41,67.32,67.41,2900.0,55.2508,55.259,55.1852,55.259,2900.0
2012-02-03 13:40:00,67.38,67.38,67.27,67.27,2900.0,55.2344,55.2344,55.1442,55.1442,2900.0
2012-02-03 13:45:00,67.27,67.36,67.27,67.33,10700.0,55.1442,55.218,55.1442,55.1934,10700.0
2012-02-03 13:50:00,67.33,67.35,67.3,67.3,3300.0,55.1934,55.2098,55.1688,55.1688,3300.0
2012-02-03 13:55:00,67.3,67.33,67.16,67.18,6600.0,55.1688,55.1934,55.0541,55.0705,6600.0
2012-02-03 14:00:00,67.17,67.22,67.14,67.2,11000.0,55.0623,55.1032,55.0377,55.0868,11000.0
2012-02-03 14:05:00,67.2,67.2,67.1,67.14,8600.0,55.0868,55.0868,55.0049,55.0377,8600.0
2012-02-03 14:10:00,67.12,67.15,67.06,67.13,9700.0,55.0213,55.0459,54.9721,55.0295,9700.0
2012-02-03 14:15:00,67.15,67.15,67.05,67.06,13100.0,55.0459,55.0459,54.9639,54.9721,13100.0
2012-02-03 14:20:00,67.08,67.08,66.9,66.9,22400.0,54.9885,54.9885,54.8409,54.8409,22400.0
2012-02-03 14:25:00,66.92,66.97,66.87,66.93,16700.0,54.8573,54.8983,54.8163,54.8655,16700.0
2012-02-03 14:30:00,66.96,66.97,66.93,66.95,10300.0,54.8901,54.8983,54.8655,54.8819,10300.0
2012-02-03 14:35:00,66.95,66.97,66.87,66.87,5600.0,54.8819,54.8983,54.8163,54.8163,5600.0
2012-02-03 14:40:00,66.89,66.94,66.88,66.91,6400.0,54.8327,54.8737,54.8245,54.8491,6400.0
2012-02-03 14:45:00,66.91,66.91,66.86,66.9,4900.0,54.8491,54.8491,54.8081,54.8409,4900.0
2012-02-03 14:50:00,66.89,66.9,66.83,66.86,7400.0,54.8327,54.8409,54.7835,54.8081,7400.0
2012-02-03 14:55:00,66.86,66.91,66.84,66.91,9000.0,54.8081,54.8491,54.7917,54.8491,9000.0
2012-02-03 15:00:00,66.93,66.93,66.86,66.86,4000.0,54.8655,54.8655,54.8081,54.8081,4000.0
2012-02-03 15:05:00,66.87,66.96,66.86,66.89,26000.0,54.8163,54.8901,54.8081,54.8327,26000.0
2012-02-03 15:10:00,66.89,67.04,66.88,67.04,4900.0,54.8327,54.9557,54.8245,54.9557,4900.0
2012-02-03 15:15:00,67.04,67.17,67.04,67.16,24900.0,54.9557,55.0623,54.9557,55.0541,24900.0
2012-02-03 15:20:00,67.16,67.18,67.13,67.18,9200.0,55.0541,55.0705,55.0295,55.0705,9200.0
2012-02-03 15:25:00,67.18,67.19,67.06,67.1,10300.0,55.0705,55.0787,54.9721,55.0049,10300.0
2012-02-03 15:30:00,67.09,67.15,67.06,67.13,6400.0,54.9967,55.0459,54.9721,55.0295,6400.0
2012-02-03 15:35:00,67.15,67.15,67.06,67.14,4100.0,55.0459,55.0459,54.9721,55.0377,4100.0
2012-02-03 15:40:00,67.12,67.12,67.06,67.09,7500.0,55.0213,55.0213,54.9721,54.9967,7500.0
2012-02-03 15:45:00,67.06,67.07,67.0,67.0,13200.0,54.9721,54.9803,54.9229,54.9229,13200.0
2012-02-03 15:50:00,67.0,67.03,66.91,66.93,10000.0,54.9229,54.9475,54.8491,54.8655,10000.0
2012-02-03 15:55:00,66.92,67.02,66.92,67.0,58100.0,54.8573,54.9393,54.8573,54.9229,58100.0
2012-02-06 09:30:00,66.38,66.52,66.19,66.27,11200.0,54.4147,54.5294,54.2589,54.3245,11200.0
2012-02-06 09:35:00,66.27,66.27,66.07,66.12,3700.0,54.3245,54.3245,54.1605,54.2015,3700.0
2012-02-06 09:40:00,66.16,66.22,66.0,66.22,6000.0,54.2343,54.2835,54.1032,54.2835,6000.0
2012-02-06 09:45:00,66.2,66.56,66.2,66.56,6200.0,54.2671,54.5622,54.2671,54.5622,6200.0
2012-02-06 09:50:00,66.48,66.88,66.48,66.85,6000.0,54.4966,54.8245,54.4966,54.7999,6000.0
2012-02-06 09:55:00,66.85,66.91,66.55,66.55,7200.0,54.7999,54.8491,54.554,54.554,7200.0
2012-02-06 10:00:00,66.55,66.72,66.52,66.66,5300.0,54.554,54.6934,54.5294,54.6442,5300.0
2012-02-06 10:05:00,66.66,66.8,66.6,66.68,12000.0,54.6442,54.759,54.595,54.6606,12000.0
2012-02-06 10:10:00,66.73,66.73,66.6,66.68,17100.0,54.7016,54.7016,54.595,54.6606,17100.0
2012-02-06 10:15:00,66.62,66.71,66.56,66.66,6100.0,54.6114,54.6852,54.5622,54.6442,6100.0
2012-02-06 10:20:00,66.65,66.74,66.62,66.66,4200.0,54.636,54.7098,54.6114,54.6442,4200.0
2012-02-06 10:25:00,66.67,66.76,66.65,66.66,4400.0,54.6524,54.7262,54.636,54.6442,4400.0
2012-02-06 10:30:00,66.66,66.7,66.63,66.7,2500.0,54.6442,54.677,54.6196,54.677,2500.0
2012-02-06 10:35:00,66.71,66.73,66.66,66.72,1700.0,54.6852,54.7016,54.6442,54.6934,1700.0
2012-02-06 10:40:00,66.68,66.71,66.65,66.7,34900.0,54.6606,54.6852,54.636,54.677,34900.0
2012-02-06 10:45:00,66.66,66.75,66.66,66.69,6100.0,54.6442,54.718,54.6442,54.6688,6100.0
2012-02-06 10:50:00,66.7,66.74,66.69,66.74,1700.0,54.677,54.7098,54.6688,54.7098,1700.0
2012-02-06 10:55:00,66.71,66.74,66.7,66.73,2700.0,54.6852,54.7098,54.677,54.7016,2700.0
2012-02-06 11:00:00,66.76,66.77,66.73,66.75,4900.0,54.7262,54.7344,54.7016,54.718,4900.0
2012-02-06 11:05:00,66.75,66.83,66.75,66.8,3300.0,54.718,54.7835,54.718,54.759,3300.0
2012-02-06 11:10:00,66.8,66.88,66.78,66.84,2600.0,54.759,54.8245,54.7426,54.7917,2600.0
2012-02-06 11:15:00,66.86,66.91,66.84,66.91,6700.0,54.8081,54.8491,54.7917,54.8491,6700.0
2012-02-06 11:20:00,66.91,66.92,66.89,66.92,1400.0,54.8491,54.8573,54.8327,54.8573,1400.0
2012-02-06 11:25:00,66.92,66.99,66.91,66.99,7500.0,54.8573,54.9147,54.8491,54.9147,7500.0
2012-02-06 11:30:00,66.98,67.05,66.97,67.04,7400.0,54.9065,54.9639,54.8983,54.9557,7400.0
2012-02-06 11:35:00,67.04,67.04,66.91,66.99,4400.0,54.9557,54.9557,54.8491,54.9147,4400.0
2012-02-06 11:40:00,66.98,67.1,66.98,67.07,7900.0,54.9065,55.0049,54.9065,54.9803,7900.0
2012-02-06 11:45:00,67.07,67.33,67.07,67.16,20300.0,54.9803,55.1934,54.9803,55.0541,20300.0
2012-02-06 11:50:00,67.15,67.19,67.11,67.14,4700.0,55.0459,55.0787,55.0131,55.0377,4700.0
2012-02-06 11:55:00,67.14,67.29,67.14,67.26,17300.0,55.0377,55.1606,55.0377,55.136,17300.0
2012-02-06 12:00:00,67.25,67.35,67.25,67.32,4800.0,55.1278,55.2098,55.1278,55.1852,4800.0
2012-02-06 12:05:00,67.32,67.33,67.23,67.32,6000.0,55.1852,55.1934,55.1114,55.1852,6000.0
2012-02-06 12:10:00,67.3,67.55,67.29,67.52,14300.0,55.1688,55.3738,55.1606,55.3492,14300.0
2012-02-06 12:15:00,67.52,67.53,67.37,67.4,5300.0,55.3492,55.3574,55.2262,55.2508,5300.0
2012-02-06 12:20:00,67.39,67.39,67.24,67.24,2200.0,55.2426,55.2426,55.1196,55.1196,2200.0
2012-02-06 12:25:00,67.24,67.24,67.19,67.19,900.0,55.1196,55.1196,55.0787,55.0787,900.0
2012-02-06 12:30:00,67.22,67.25,67.18,67.25,1400.0,55.1032,55.1278,55.0705,55.1278,1400.0
2012-02-06 12:35:00,67.26,67.26,67.15,67.17,4400.0,55.136,55.136,55.0459,55.0623,4400.0
2012-02-06 12:40:00,67.17,67.17,67.14,67.17,1700.0,55.0623,55.0623,55.0377,55.0623,1700.0
2012-02-06 12:45:00,67.22,67.24,67.22,67.23,600.0,55.1032,55.1196,55.1032,55.1114,600.0
2012-02-06 12:50:00,67.22,67.26,67.22,67.25,1000.0,55.1032,55.136,55.1032,55.1278,1000.0
2012-02-06 12:55:00,67.27,67.37,67.27,67.35,2800.0,55.1442,55.2262,55.1442,55.2098,2800.0
2012-02-06 13:00:00,67.34,67.35,67.32,67.33,800.0,55.2016,55.2098,55.1852,55.1934,800.0
2012-02-06 13:05:00,67.31,67.32,67.27,67.27,2400.0,55.177,55.1852,55.1442,55.1442,2400.0
2012-02-06 13:10:00,67.33,67.35,67.28,67.28,2600.0,55.1934,55.2098,55.1524,55.1524,2600.0
2012-02-06 13:15:00,67.29,67.29,67.26,67.26,1900.0,55.1606,55.1606,55.136,55.136,1900.0
2012-02-06 13:20:00,67.26,67.26,67.2,67.22,2900.0,55.136,55.136,55.0868,55.1032,2900.0
2012-02-06 13:25:00,67.21,67.21,67.14,67.19,4700.0,55.095,55.095,55.0377,55.0787,4700.0
2012-02-06 13:30:00,67.19,67.27,67.19,67.27,1300.0,55.0787,55.1442,55.0787,55.1442,1300.0
2012-02-06 13:35:00,67.28,67.3,67.25,67.28,3500.0,55.1524,55.1688,55.1278,55.1524,3500.0
2012-02-06 13:40:00,67.26,67.26,67.16,67.23,3000.0,55.136,55.136,55.0541,55.1114,3000.0
2012-02-06 13:45:00,67.18,67.18,67.13,67.13,1900.0,55.0705,55.0705,55.0295,55.0295,1900.0
2012-02-06 13:50:00,67.13,67.14,67.01,67.05,3700.0,55.0295,55.0377,54.9311,54.9639,3700.0
2012-02-06 13:55:00,67.08,67.17,67.06,67.17,7200.0,54.9885,55.0623,54.9721,55.0623,7200.0
2012-02-06 14:00:00,67.17,67.22,67.15,67.21,5900.0,55.0623,55.1032,55.0459,55.095,5900.0
2012-02-06 14:05:00,67.21,67.23,67.2,67.22,4200.0,55.095,55.1114,55.0868,55.1032,4200.0
2012-02-06 14:10:00,67.21,67.27,67.21,67.27,5400.0,55.095,55.1442,55.095,55.1442,5400.0
2012-02-06 14:15:00,67.26,67.32,67.26,67.3,8300.0,55.136,55.1852,55.136,55.1688,8300.0
2012-02-06 14:20:00,67.3,67.37,67.29,67.32,5900.0,55.1688,55.2262,55.1606,55.1852,5900.0
2012-02-06 14:25:00,67.32,67.35,67.28,67.34,6300.0,55.1852,55.2098,55.1524,55.2016,6300.0
2012-02-06 14:30:00,67.34,67.38,67.33,67.36,4700.0,55.2016,55.2344,55.1934,55.218,4700.0
2012-02-06 14:35:00,67.37,67.41,67.34,67.41,3500.0,55.2262,55.259,55.2016,55.259,3500.0
2012-02-06 14:40:00,67.38,67.43,67.38,67.43,7500.0,55.2344,55.2754,55.2344,55.2754,7500.0
2012-02-06 14:45:00,67.41,67.43,67.37,67.42,6700.0,55.259,55.2754,55.2262,55.2672,6700.0
2012-02-06 14:50:00,67.39,67.43,67.37,67.43,5000.0,55.2426,55.2754,55.2262,55.2754,5000.0
2012-02-06 14:55:00,67.41,67.43,67.37,67.39,4700.0,55.259,55.2754,55.2262,55.2426,4700.0
2012-02-06 15:00:00,67.37,67.43,67.35,67.39,5200.0,55.2262,55.2754,55.2098,55.2426,5200.0
2012-02-06 15:05:00,67.42,67.48,67.4,67.42,7500.0,55.2672,55.3164,55.2508,55.2672,7500.0
2012-02-06 15:10:00,67.44,67.47,67.38,67.39,9900.0,55.2836,55.3082,55.2344,55.2426,9900.0
2012-02-06 15:15:00,67.4,67.45,67.32,67.45,5200.0,55.2508,55.2918,55.1852,55.2918,5200.0
2012-02-06 15:20:00,67.46,67.47,67.34,67.34,6900.0,55.3,55.3082,55.2016,55.2016,6900.0
2012-02-06 15:25:00,67.36,67.36,67.27,67.31,7300.0,55.218,55.218,55.1442,55.177,7300.0
2012-02-06 15:30:00,67.29,67.31,67.26,67.31,7500.0,55.1606,55.177,55.136,55.177,7500.0
2012-02-06 15:35:00,67.3,67.34,67.28,67.32,11000.0,55.1688,55.2016,55.1524,55.1852,11000.0
2012-02-06 15:40:00,67.32,67.36,67.29,67.31,7100.0,55.1852,55.218,55.1606,55.177,7100.0
2012-02-06 15:45:00,67.37,67.44,67.29,67.34,10100.0,55.2262,55.2836,55.1606,55.2016,10100.0
2012-02-06 15:50:00,67.35,67.45,67.35,67.4,21200.0,55.2098,55.2918,55.2098,55.2508,21200.0
2012-02-06 15:55:00,67.4,67.5,67.4,67.49,26700.0,55.2508,55.3328,55.2508,55.3246,26700.0
2012-02-07 09:30:00,67.45,67.77,67.32,67.65,15700.0,55.2918,55.5541,55.1852,55.4557,15700.0
2012-02-07 09:35:00,67.66,67.85,67.51,67.67,11800.0,55.4639,55.6197,55.341,55.4721,11800.0
2012-02-07 09:40:00,67.64,67.74,67.64,67.68,1800.0,55.4475,55.5295,55.4475,55.4803,1800.0
2012-02-07 09:45:00,67.54,67.54,67.37,67.46,1500.0,55.3656,55.3656,55.2262,55.3,1500.0
2012-02-07 09:50:00,67.43,67.54,67.37,67.49,10900.0,55.2754,55.3656,55.2262,55.3246,10900.0
2012-02-07 09:55:00,67.49,67.54,67.4,67.54,4200.0,55.3246,55.3656,55.2508,55.3656,4200.0
2012-02-07 10:00:00,67.48,67.62,67.33,67.5,13000.0,55.3164,55.4311,55.1934,55.3328,13000.0
2012-02-07 10:05:00,67.44,67.5,67.25,67.36,8100.0,55.2836,55.3328,55.1278,55.218,8100.0
2012-02-07 10:10:00,67.29,67.54,67.28,67.54,19100.0,55.1606,55.3656,55.1524,55.3656,19100.0
2012-02-07 10:15:00,67.5,67.5,67.42,67.48,17100.0,55.3328,55.3328,55.2672,55.3164,17100.0
2012-02-07 10:20:00,67.47,67.5,67.44,67.45,5600.0,55.3082,55.3328,55.2836,55.2918,5600.0
2012-02-07 10:25:00,67.42,67.5,67.41,67.45,14200.0,55.2672,55.3328,55.259,55.2918,14200.0
2012-02-07 10:30:00,67.46,67.54,67.45,67.5,16300.0,55.3,55.3656,55.2918,55.3328,16300.0
2012-02-07 10:35:00,67.5,67.53,67.43,67.52,4000.0,55.3328,55.3574,55.2754,55.3492,4000.0
2012-02-07 10:40:00,67.52,67.53,67.39,67.46,4200.0,55.3492,55.3574,55.2426,55.3,4200.0
2012-02-07 10:45:00,67.44,67.5,67.44,67.47,2600.0,55.2836,55.3328,55.2836,55.3082,2600.0
2012-02-07 10:50:00,67.44,67.53,67.44,67.5,12300.0,55.2836,55.3574,55.2836,55.3328,12300.0
2012-02-07 10:55:00,67.52,67.57,67.45,67.52,39000.0,55.3492,55.3902,55.2918,55.3492,39000.0
2012-02-07 11:00:00,67.59,67.59,67.46,67.49,3700.0,55.4065,55.4065,55.3,55.3246,3700.0
2012-02-07 11:05:00,67.53,67.58,67.52,67.53,3600.0,55.3574,55.3984,55.3492,55.3574,3600.0
2012-02-07 11:10:00,67.55,67.62,67.55,67.59,1200.0,55.3738,55.4311,55.3738,55.4065,1200.0
2012-02-07 11:15:00,67.59,67.59,67.53,67.55,1300.0,55.4065,55.4065,55.3574,55.3738,1300.0
2012-02-07 11:20:00,67.51,67.64,67.51,67.62,31800.0,55.341,55.4475,55.341,55.4311,31800.0
2012-02-07 11:25:00,67.62,67.69,67.58,67.69,8500.0,55.4311,55.4885,55.3984,55.4885,8500.0
2012-02-07 11:30:00,67.69,67.73,67.67,67.67,6000.0,55.4885,55.5213,55.4721,55.4721,6000.0
2012-02-07 11:35:00,67.67,67.72,67.57,67.64,4800.0,55.4721,55.5131,55.3902,55.4475,4800.0
2012-02-07 11:40:00,67.57,67.58,67.51,67.51,26700.0,55.3902,55.3984,55.341,55.341,26700.0
2012-02-07 11:45:00,67.51,67.51,67.4,67.42,2000.0,55.341,55.341,55.2508,55.2672,2000.0
2012-02-07 11:50:00,67.42,67.5,67.37,67.49,5400.0,55.2672,55.3328,55.2262,55.3246,5400.0
2012-02-07 11:55:00,67.43,67.5,67.41,67.49,16300.0,55.2754,55.3328,55.259,55.3246,16300.0
2012-02-07 12:00:00,67.51,67.52,67.49,67.49,400.0,55.341,55.3492,55.3246,55.3246,400.0
2012-02-07 12:05:00,67.51,67.51,67.45,67.47,2100.0,55.341,55.341,55.2918,55.3082,2100.0
2012-02-07 12:10:00,67.48,67.49,67.4,67.4,2500.0,55.3164,55.3246,55.2508,55.2508,2500.0
2012-02-07 12:15:00,67.43,67.43,67.37,67.37,800.0,55.2754,55.2754,55.2262,55.2262,800.0
2012-02-07 12:20:00,67.37,67.38,67.28,67.28,1800.0,55.2262,55.2344,55.1524,55.1524,1800.0
2012-02-07 12:25:00,67.28,67.33,67.21,67.26,10500.0,55.1524,55.1934,55.095,55.136,10500.0
2012-02-07 12:30:00,67.27,67.3,67.22,67.22,9500.0,55.1442,55.1688,55.1032,55.1032,9500.0
2012-02-07 12:35:00,67.22,67.22,67.13,67.15,2400.0,55.1032,55.1032,55.0295,55.0459,2400.0
2012-02-07 12:40:00,67.15,67.2,67.12,67.17,4600.0,55.0459,55.0868,55.0213,55.0623,4600.0
2012-02-07 12:45:00,67.15,67.15,67.05,67.11,7900.0,55.0459,55.0459,54.9639,55.0131,7900.0
2012-02-07 12:50:00,67.12,67.17,67.11,67.13,1700.0,55.0213,55.0623,55.0131,55.0295,1700.0
2012-02-07 12:55:00,67.11,67.22,67.11,67.22,1500.0,55.0131,55.1032,55.0131,55.1032,1500.0
2012-02-07 13:00:00,67.22,67.28,67.17,67.21,2400.0,55.1032,55.1524,55.0623,55.095,2400.0
2012-02-07 13:05:00,67.22,67.28,67.21,67.26,2300.0,55.1032,55.1524,55.095,55.136,2300.0
2012-02-07 13:10:00,67.24,67.24,67.16,67.16,4200.0,55.1196,55.1196,55.0541,55.0541,4200.0
2012-02-07 13:15:00,67.19,67.19,67.05,67.1,5000.0,55.0787,55.0787,54.9639,55.0049,5000.0
2012-02-07 13:20:00,67.08,67.12,67.03,67.03,2000.0,54.9885,55.0213,54.9475,54.9475,2000.0
2012-02-07 13:25:00,67.01,67.09,67.0,67.05,6800.0,54.9311,54.9967,54.9229,54.9639,6800.0
2012-02-07 13:30:00,67.01,67.08,66.98,67.02,5000.0,54.9311,54.9885,54.9065,54.9393,5000.0
2012-02-07 13:35:00,67.0,67.05,67.0,67.03,3600.0,54.9229,54.9639,54.9229,54.9475,3600.0
2012-02-07 13:40:00,67.01,67.03,66.95,66.96,10100.0,54.9311,54.9475,54.8819,54.8901,10100.0
2012-02-07 13:45:00,66.94,66.98,66.89,66.93,9700.0,54.8737,54.9065,54.8327,54.8655,9700.0
2012-02-07 13:50:00,66.92,66.98,66.91,66.96,5200.0,54.8573,54.9065,54.8491,54.8901,5200.0
2012-02-07 13:55:00,66.95,67.0,66.93,66.99,4200.0,54.8819,54.9229,54.8655,54.9147,4200.0
2012-02-07 14:00:00,67.0,67.0,66.95,66.98,5100.0,54.9229,54.9229,54.8819,54.9065,5100.0
2012-02-07 14:05:00,66.95,67.06,66.95,67.02,6700.0,54.8819,54.9721,54.8819,54.9393,6700.0
2012-02-07 14:10:00,67.02,67.09,67.02,67.06,4400.0,54.9393,54.9967,54.9393,54.9721,4400.0
2012-02-07 14:15:00,67.06,67.06,66.98,67.0,4900.0,54.9721,54.9721,54.9065,54.9229,4900.0
2012-02-07 14:20:00,66.99,66.99,66.89,66.89,3600.0,54.9147,54.9147,54.8327,54.8327,3600.0
2012-02-07 14:25:00,66.91,66.91,66.84,66.84,2800.0,54.8491,54.8491,54.7917,54.7917,2800.0
2012-02-07 14:30:00,66.84,66.85,66.8,66.81,5700.0,54.7917,54.7999,54.759,54.7671,5700.0
2012-02-07 14:35:00,66.84,66.84,66.78,66.8,5900.0,54.7917,54.7917,54.7426,54.759,5900.0
2012-02-07 14:40:00,66.8,66.82,66.62,66.67,18000.0,54.759,54.7753,54.6114,54.6524,18000.0
2012-02-07 14:45:00,66.66,66.77,66.64,66.73,13000.0,54.6442,54.7344,54.6278,54.7016,13000.0
2012-02-07 14:50:00,66.73,66.77,66.64,66.64,8300.0,54.7016,54.7344,54.6278,54.6278,8300.0
2012-02-07 14:55:00,66.64,66.66,66.56,66.58,9200.0,54.6278,54.6442,54.5622,54.5786,9200.0
2012-02-07 15:00:00,66.58,66.72,66.58,66.67,16700.0,54.5786,54.6934,54.5786,54.6524,16700.0
2012-02-07 15:05:00,66.66,66.74,66.58,66.73,15100.0,54.6442,54.7098,54.5786,54.7016,15100.0
2012-02-07 15:10:00,66.73,66.84,66.72,66.76,11000.0,54.7016,54.7917,54.6934,54.7262,11000.0
2012-02-07 15:15:00,66.77,66.84,66.72,66.79,15100.0,54.7344,54.7917,54.6934,54.7508,15100.0
2012-02-07 15:20:00,66.78,66.82,66.73,66.79,11300.0,54.7426,54.7753,54.7016,54.7508,11300.0
2012-02-07 15:25:00,66.79,66.92,66.77,66.9,13300.0,54.7508,54.8573,54.7344,54.8409,13300.0
2012-02-07 15:30:00,66.91,66.96,66.86,66.93,12100.0,54.8491,54.8901,54.8081,54.8655,12100.0
2012-02-07 15:35:00,66.94,66.98,66.86,66.94,15100.0,54.8737,54.9065,54.8081,54.8737,15100.0
2012-02-07 15:40:00,66.94,66.99,66.9,66.98,15800.0,54.8737,54.9147,54.8409,54.9065,15800.0
2012-02-07 15:45:00,66.98,67.09,66.83,66.92,26600.0,54.9065,54.9967,54.7835,54.8573,26600.0
2012-02-07 15:50:00,66.91,66.96,66.85,66.93,19100.0,54.8491,54.8901,54.7999,54.8655,19100.0
2012-02-07 15:55:00,66.92,67.02,66.88,66.89,48500.0,54.8573,54.9393,54.8245,54.8327,48500.0
2012-02-08 09:30:00,67.13,67.38,67.0,67.28,8500.0,55.0295,55.2344,54.9229,55.1524,8500.0
2012-02-08 09:35:00,67.24,67.5,67.24,67.24,3300.0,55.1196,55.3328,55.1196,55.1196,3300.0
2012-02-08 09:40:00,67.28,67.72,67.25,67.58,2800.0,55.1524,55.5131,55.1278,55.3984,2800.0
2012-02-08 09:45:00,67.59,67.8,67.58,67.8,4200.0,55.4065,55.5787,55.3984,55.5787,4200.0
2012-02-08 09:50:00,67.79,67.81,67.69,67.7,3100.0,55.5705,55.5869,55.4885,55.4967,3100.0
2012-02-08 09:55:00,67.74,67.84,67.72,67.76,2700.0,55.5295,55.6115,55.5131,55.5459,2700.0
2012-02-08 10:00:00,67.75,67.79,67.71,67.79,1600.0,55.5377,55.5705,55.5049,55.5705,1600.0
2012-02-08 10:05:00,67.81,67.88,67.76,67.78,2600.0,55.5869,55.6443,55.5459,55.5623,2600.0
2012-02-08 10:10:00,67.8,67.81,67.77,67.77,1900.0,55.5787,55.5869,55.5541,55.5541,1900.0
2012-02-08 10:15:00,67.85,67.87,67.8,67.82,1700.0,55.6197,55.6361,55.5787,55.5951,1700.0
2012-02-08 10:20:00,67.82,67.82,67.66,67.76,34900.0,55.5951,55.5951,55.4639,55.5459,34900.0
2012-02-08 10:25:00,67.72,67.76,67.65,67.66,9300.0,55.5131,55.5459,55.4557,55.4639,9300.0
2012-02-08 10:30:00,67.67,67.67,66.96,66.96,21200.0,55.4721,55.4721,54.8901,54.8901,21200.0
2012-02-08 10:35:00,66.97,67.14,66.87,67.0,9700.0,54.8983,55.0377,54.8163,54.9229,9700.0
2012-02-08 10:40:00,67.0,67.05,66.92,66.97,2000.0,54.9229,54.9639,54.8573,54.8983,2000.0
2012-02-08 10:45:00,67.01,67.02,66.93,66.98,1800.0,54.9311,54.9393,54.8655,54.9065,1800.0
2012-02-08 10:50:00,67.04,67.18,67.02,67.12,3400.0,54.9557,55.0705,54.9393,55.0213,3400.0
2012-02-08 10:55:00,67.15,67.19,67.06,67.12,2400.0,55.0459,55.0787,54.9721,55.0213,2400.0
2012-02-08 11:00:00,67.16,67.17,66.92,66.92,1400.0,55.0541,55.0623,54.8573,54.8573,1400.0
2012-02-08 11:05:00,66.91,66.91,66.82,66.89,1300.0,54.8491,54.8491,54.7753,54.8327,1300.0
2012-02-08 11:10:00,66.87,66.87,66.65,66.65,5300.0,54.8163,54.8163,54.636,54.636,5300.0
2012-02-08 11:15:00,66.62,66.7,66.43,66.43,14600.0,54.6114,54.677,54.4556,54.4556,14600.0
2012-02-08 11:20:00,66.42,66.46,66.34,66.46,5900.0,54.4474,54.4802,54.3819,54.4802,5900.0
2012-02-08 11:25:00,66.43,66.47,66.37,66.47,2600.0,54.4556,54.4884,54.4065,54.4884,2600.0
2012-02-08 11:30:00,66.5,66.53,66.49,66.5,2900.0,54.513,54.5376,54.5048,54.513,2900.0
2012-02-08 11:35:00,66.52,66.57,66.49,66.52,3400.0,54.5294,54.5704,54.5048,54.5294,3400.0
2012-02-08 11:40:00,66.52,66.53,66.41,66.41,3000.0,54.5294,54.5376,54.4393,54.4393,3000.0
2012-02-08 11:45:00,66.43,66.55,66.43,66.55,1700.0,54.4556,54.554,54.4556,54.554,1700.0
2012-02-08 11:50:00,66.58,66.73,66.58,66.7,2900.0,54.5786,54.7016,54.5786,54.677,2900.0
2012-02-08 11:55:00,66.73,66.75,66.69,66.69,1000.0,54.7016,54.718,54.6688,54.6688,1000.0
2012-02-08 12:00:00,66.67,66.72,66.67,66.71,600.0,54.6524,54.6934,54.6524,54.6852,600.0
2012-02-08 12:05:00,66.68,66.71,66.67,66.68,1700.0,54.6606,54.6852,54.6524,54.6606,1700.0
2012-02-08 12:10:00,66.65,66.65,66.42,66.52,9700.0,54.636,54.636,54.4474,54.5294,9700.0
2012-02-08 12:15:00,66.51,66.56,66.51,66.54,1200.0,54.5212,54.5622,54.5212,54.5458,1200.0
2012-02-08 12:20:00,66.54,66.66,66.54,66.62,3400.0,54.5458,54.6442,54.5458,54.6114,3400.0
2012-02-08 12:25:00,66.62,66.67,66.62,66.63,2800.0,54.6114,54.6524,54.6114,54.6196,2800.0
2012-02-08 12:30:00,66.63,66.63,66.56,66.56,500.0,54.6196,54.6196,54.5622,54.5622,500.0
2012-02-08 12:35:00,66.55,66.58,66.55,66.55,500.0,54.554,54.5786,54.554,54.554,500.0
2012-02-08 12:40:00,66.55,66.57,66.52,66.56,2700.0,54.554,54.5704,54.5294,54.5622,2700.0
2012-02-08 12:45:00,66.55,66.55,66.53,66.53,2400.0,54.554,54.554,54.5376,54.5376,2400.0
2012-02-08 12:50:00,66.53,66.56,66.53,66.55,700.0,54.5376,54.5622,54.5376,54.554,700.0
2012-02-08 12:55:00,66.58,66.64,66.58,66.62,2200.0,54.5786,54.6278,54.5786,54.6114,2200.0
2012-02-08 13:00:00,66.61,66.62,66.56,66.57,1500.0,54.6032,54.6114,54.5622,54.5704,1500.0
2012-02-08 13:05:00,66.6,66.63,66.6,66.63,1400.0,54.595,54.6196,54.595,54.6196,1400.0
2012-02-08 13:10:00,66.62,66.64,66.59,66.63,1700.0,54.6114,54.6278,54.5868,54.6196,1700.0
2012-02-08 13:15:00,66.63,66.63,66.57,66.57,1500.0,54.6196,54.6196,54.5704,54.5704,1500.0
2012-02-08 13:20:00,66.55,66.63,66.55,66.63,1800.0,54.554,54.6196,54.554,54.6196,1800.0
2012-02-08 13:25:00,66.62,66.63,66.6,66.6,1600.0,54.6114,54.6196,54.595,54.595,1600.0
2012-02-08 13:30:00,66.62,66.66,66.56,66.56,1600.0,54.6114,54.6442,54.5622,54.5622,1600.0
2012-02-08 13:35:00,66.53,66.62,66.53,66.54,2600.0,54.5376,54.6114,54.5376,54.5458,2600.0
2012-02-08 13:40:00,66.54,66.55,66.47,66.52,6900.0,54.5458,54.554,54.4884,54.5294,6900.0
2012-02-08 13:45:00,66.49,66.56,66.49,66.55,1800.0,54.5048,54.5622,54.5048,54.554,1800.0
2012-02-08 13:50:00,66.59,66.6,66.55,66.59,2500.0,54.5868,54.595,54.554,54.5868,2500.0
2012-02-08 13:55:00,66.58,66.58,66.47,66.47,800.0,54.5786,54.5786,54.4884,54.4884,800.0
2012-02-08 14:00:00,66.47,66.47,66.43,66.44,2200.0,54.4884,54.4884,54.4556,54.4638,2200.0
2012-02-08 14:05:00,66.45,66.56,66.44,66.56,3600.0,54.472,54.5622,54.4638,54.5622,3600.0
2012-02-08 14:10:00,66.57,66.64,66.57,66.63,2300.0,54.5704,54.6278,54.5704,54.6196,2300.0
2012-02-08 14:15:00,66.64,66.66,66.62,66.65,2700.0,54.6278,54.6442,54.6114,54.636,2700.0
2012-02-08 14:20:00,66.66,66.67,66.64,66.65,2000.0,54.6442,54.6524,54.6278,54.636,2000.0
2012-02-08 14:25:00,66.65,66.76,66.65,66.72,2100.0,54.636,54.7262,54.636,54.6934,2100.0
2012-02-08 14:30:00,66.74,66.74,66.69,66.72,1200.0,54.7098,54.7098,54.6688,54.6934,1200.0
2012-02-08 14:35:00,66.69,66.73,66.69,66.72,3200.0,54.6688,54.7016,54.6688,54.6934,3200.0
2012-02-08 14:40:00,66.69,66.79,66.69,66.78,2700.0,54.6688,54.7508,54.6688,54.7426,2700.0
2012-02-08 14:45:00,66.8,66.89,66.78,66.86,5200.0,54.759,54.8327,54.7426,54.8081,5200.0
2012-02-08 14:50:00,66.84,66.87,66.81,66.81,1400.0,54.7917,54.8163,54.7671,54.7671,1400.0
2012-02-08 14:55:00,66.85,66.88,66.82,66.87,3700.0,54.7999,54.8245,54.7753,54.8163,3700.0
2012-02-08 15:00:00,66.85,66.85,66.69,66.69,5500.0,54.7999,54.7999,54.6688,54.6688,5500.0
2012-02-08 15:05:00,66.69,66.74,66.61,66.74,7400.0,54.6688,54.7098,54.6032,54.7098,7400.0
2012-02-08 15:10:00,66.77,66.81,66.77,66.8,3000.0,54.7344,54.7671,54.7344,54.759,3000.0
2012-02-08 15:15:00,66.81,66.82,66.78,66.81,3700.0,54.7671,54.7753,54.7426,54.7671,3700.0
2012-02-08 15:20:00,66.78,66.82,66.73,66.75,3700.0,54.7426,54.7753,54.7016,54.718,3700.0
2012-02-08 15:25:00,66.74,66.84,66.74,66.84,3600.0,54.7098,54.7917,54.7098,54.7917,3600.0
2012-02-08 15:30:00,66.83,66.83,66.74,66.77,6200.0,54.7835,54.7835,54.7098,54.7344,6200.0
2012-02-08 15:35:00,66.78,66.82,66.77,66.77,3500.0,54.7426,54.7753,54.7344,54.7344,3500.0
2012-02-08 15:40:00,66.79,66.85,66.7,66.83,8000.0,54.7508,54.7999,54.677,54.7835,8000.0
2012-02-08 15:45:00,66.81,66.81,66.69,66.73,6600.0,54.7671,54.7671,54.6688,54.7016,6600.0
2012-02-08 15:50:00,66.71,66.72,66.66,66.69,8100.0,54.6852,54.6934,54.6442,54.6688,8100.0
2012-02-08 15:55:00,66.67,66.78,66.64,66.77,17700.0,54.6524,54.7426,54.6278,54.7344,17700.0
2012-02-09 09:30:00,66.92,68.51,66.92,67.21,31900.0,54.8573,56.1607,54.8573,55.095,31900.0
2012-02-09 09:35:00,67.22,67.26,67.08,67.09,7300.0,55.1032,55.136,54.9885,54.9967,7300.0
2012-02-09 09:40:00,67.07,67.07,66.65,66.65,8100.0,54.9803,54.9803,54.636,54.636,8100.0
2012-02-09 09:45:00,66.65,66.81,66.4,66.4,16800.0,54.636,54.7671,54.4311,54.4311,16800.0
2012-02-09 09:50:00,66.4,66.52,66.35,66.52,3800.0,54.4311,54.5294,54.3901,54.5294,3800.0
2012-02-09 09:55:00,66.61,66.67,66.42,66.48,5200.0,54.6032,54.6524,54.4474,54.4966,5200.0
2012-02-09 10:00:00,66.5,66.5,66.15,66.15,11700.0,54.513,54.513,54.2261,54.2261,11700.0
2012-02-09 10:05:00,66.15,66.25,66.11,66.11,7100.0,54.2261,54.3081,54.1933,54.1933,7100.0
2012-02-09 10:10:00,66.14,66.21,66.07,66.07,6600.0,54.2179,54.2753,54.1605,54.1605,6600.0
2012-02-09 10:15:00,66.06,66.06,65.95,65.96,12300.0,54.1523,54.1523,54.0622,54.0704,12300.0
2012-02-09 10:20:00,65.94,65.94,65.7,65.8,11900.0,54.054,54.054,53.8572,53.9392,11900.0
2012-02-09 10:25:00,65.78,65.78,65.66,65.76,7400.0,53.9228,53.9228,53.8244,53.9064,7400.0
2012-02-09 10:30:00,65.74,65.95,65.73,65.92,5000.0,53.89,54.0622,53.8818,54.0376,5000.0
2012-02-09 10:35:00,65.93,65.97,65.85,65.93,4200.0,54.0458,54.0786,53.9802,54.0458,4200.0
2012-02-09 10:40:00,65.96,66.07,65.96,66.04,3100.0,54.0704,54.1605,54.0704,54.1359,3100.0
2012-02-09 10:45:00,66.06,66.15,66.04,66.13,3500.0,54.1523,54.2261,54.1359,54.2097,3500.0
2012-02-09 10:50:00,66.09,66.1,66.04,66.07,3700.0,54.1769,54.1851,54.1359,54.1605,3700.0
2012-02-09 10:55:00,66.06,66.23,66.03,66.19,1800.0,54.1523,54.2917,54.1277,54.2589,1800.0
2012-02-09 11:00:00,66.22,66.22,66.1,66.16,1500.0,54.2835,54.2835,54.1851,54.2343,1500.0
2012-02-09 11:05:00,66.13,66.19,66.13,66.17,3100.0,54.2097,54.2589,54.2097,54.2425,3100.0
2012-02-09 11:10:00,66.23,66.28,66.15,66.22,5300.0,54.2917,54.3327,54.2261,54.2835,5300.0
2012-02-09 11:15:00,66.24,66.29,66.13,66.18,4000.0,54.2999,54.3409,54.2097,54.2507,4000.0
2012-02-09 11:20:00,66.13,66.15,66.11,66.11,3900.0,54.2097,54.2261,54.1933,54.1933,3900.0
2012-02-09 11:25:00,66.11,66.11,66.04,66.11,4600.0,54.1933,54.1933,54.1359,54.1933,4600.0
2012-02-09 11:30:00,66.14,66.24,66.14,66.24,1300.0,54.2179,54.2999,54.2179,54.2999,1300.0
2012-02-09 11:35:00,66.26,66.34,66.24,66.26,4400.0,54.3163,54.3819,54.2999,54.3163,4400.0
2012-02-09 11:40:00,66.24,66.24,66.17,66.21,1100.0,54.2999,54.2999,54.2425,54.2753,1100.0
2012-02-09 11:45:00,66.21,66.34,66.2,66.34,2200.0,54.2753,54.3819,54.2671,54.3819,2200.0
2012-02-09 11:50:00,66.33,66.57,66.33,66.5,4900.0,54.3737,54.5704,54.3737,54.513,4900.0
2012-02-09 11:55:00,66.51,66.53,66.4,66.43,3200.0,54.5212,54.5376,54.4311,54.4556,3200.0
2012-02-09 12:00:00,66.43,66.53,66.42,66.52,1100.0,54.4556,54.5376,54.4474,54.5294,1100.0
2012-02-09 12:05:00,66.52,66.52,66.46,66.48,4200.0,54.5294,54.5294,54.4802,54.4966,4200.0
2012-02-09 12:10:00,66.47,66.55,66.46,66.52,3200.0,54.4884,54.554,54.4802,54.5294,3200.0
2012-02-09 12:15:00,66.52,66.52,66.34,66.37,5100.0,54.5294,54.5294,54.3819,54.4065,5100.0
2012-02-09 12:20:00,66.37,66.4,66.37,66.37,1900.0,54.4065,54.4311,54.4065,54.4065,1900.0
2012-02-09 12:25:00,66.33,66.4,66.33,66.4,3800.0,54.3737,54.4311,54.3737,54.4311,3800.0
2012-02-09 12:30:00,66.4,66.47,66.37,66.47,2300.0,54.4311,54.4884,54.4065,54.4884,2300.0
2012-02-09 12:35:00,66.48,66.53,66.48,66.53,900.0,54.4966,54.5376,54.4966,54.5376,900.0
2012-02-09 12:40:00,66.57,66.59,66.52,66.52,3700.0,54.5704,54.5868,54.5294,54.5294,3700.0
2012-02-09 12:45:00,66.51,66.53,66.51,66.52,1600.0,54.5212,54.5376,54.5212,54.5294,1600.0
2012-02-09 12:50:00,66.52,66.56,66.47,66.47,3500.0,54.5294,54.5622,54.4884,54.4884,3500.0
2012-02-09 12:55:00,66.48,66.48,66.31,66.39,5100.0,54.4966,54.4966,54.3573,54.4229,5100.0
2012-02-09 13:00:00,66.43,66.51,66.43,66.45,2200.0,54.4556,54.5212,54.4556,54.472,2200.0
2012-02-09 13:05:00,66.43,66.47,66.41,66.44,1700.0,54.4556,54.4884,54.4393,54.4638,1700.0
2012-02-09 13:10:00,66.43,66.43,66.4,66.42,1200.0,54.4556,54.4556,54.4311,54.4474,1200.0
2012-02-09 13:15:00,66.45,66.53,66.44,66.52,2600.0,54.472,54.5376,54.4638,54.5294,2600.0
2012-02-09 13:20:00,66.53,66.67,66.51,66.67,5000.0,54.5376,54.6524,54.5212,54.6524,5000.0
2012-02-09 13:25:00,66.66,66.75,66.66,66.73,8300.0,54.6442,54.718,54.6442,54.7016,8300.0
2012-02-09 13:30:00,66.74,66.77,66.71,66.72,2500.0,54.7098,54.7344,54.6852,54.6934,2500.0
2012-02-09 13:35:00,66.72,66.73,66.64,66.64,5300.0,54.6934,54.7016,54.6278,54.6278,5300.0
2012-02-09 13:40:00,66.64,66.64,66.43,66.44,7100.0,54.6278,54.6278,54.4556,54.4638,7100.0
2012-02-09 13:45:00,66.42,66.53,66.42,66.5,6700.0,54.4474,54.5376,54.4474,54.513,6700.0
2012-02-09 13:50:00,66.51,66.55,66.49,66.52,4700.0,54.5212,54.554,54.5048,54.5294,4700.0
2012-02-09 13:55:00,66.51,66.56,66.49,66.51,2700.0,54.5212,54.5622,54.5048,54.5212,2700.0
2012-02-09 14:00:00,66.51,66.57,66.49,66.57,4300.0,54.5212,54.5704,54.5048,54.5704,4300.0
2012-02-09 14:05:00,66.56,66.56,66.37,66.41,6500.0,54.5622,54.5622,54.4065,54.4393,6500.0
2012-02-09 14:10:00,66.42,66.55,66.41,66.51,7200.0,54.4474,54.554,54.4393,54.5212,7200.0
2012-02-09 14:15:00,66.54,66.65,66.51,66.61,17000.0,54.5458,54.636,54.5212,54.6032,17000.0
2012-02-09 14:20:00,66.63,66.74,66.62,66.69,4400.0,54.6196,54.7098,54.6114,54.6688,4400.0
2012-02-09 14:25:00,66.67,66.73,66.66,66.72,2600.0,54.6524,54.7016,54.6442,54.6934,2600.0
2012-02-09 14:30:00,66.73,66.74,66.68,66.74,2000.0,54.7016,54.7098,54.6606,54.7098,2000.0
2012-02-09 14:35:00,66.76,66.76,66.7,66.72,2000.0,54.7262,54.7262,54.677,54.6934,2000.0
2012-02-09 14:40:00,66.72,66.74,66.71,66.73,3300.0,54.6934,54.7098,54.6852,54.7016,3300.0
2012-02-09 14:45:00,66.74,66.78,66.72,66.77,3100.0,54.7098,54.7426,54.6934,54.7344,3100.0
2012-02-09 14:50:00,66.76,66.78,66.66,66.66,4100.0,54.7262,54.7426,54.6442,54.6442,4100.0
2012-02-09 14:55:00,66.65,66.65,66.59,66.59,3500.0,54.636,54.636,54.5868,54.5868,3500.0
2012-02-09 15:00:00,66.59,66.65,66.53,66.62,4500.0,54.5868,54.636,54.5376,54.6114,4500.0
2012-02-09 15:05:00,66.65,66.66,66.57,66.61,15200.0,54.636,54.6442,54.5704,54.6032,15200.0
2012-02-09 15:10:00,66.6,66.69,66.6,66.69,5300.0,54.595,54.6688,54.595,54.6688,5300.0
2012-02-09 15:15:00,66.67,66.67,66.51,66.54,5300.0,54.6524,54.6524,54.5212,54.5458,5300.0
2012-02-09 15:20:00,66.56,66.57,66.54,66.57,2000.0,54.5622,54.5704,54.5458,54.5704,2000.0
2012-02-09 15:25:00,66.58,66.66,66.57,66.61,10500.0,54.5786,54.6442,54.5704,54.6032,10500.0
2012-02-09 15:30:00,66.59,66.59,66.53,66.57,8600.0,54.5868,54.5868,54.5376,54.5704,8600.0
2012-02-09 15:35:00,66.56,66.63,66.52,66.6,13200.0,54.5622,54.6196,54.5294,54.595,13200.0
2012-02-09 15:40:00,66.59,66.6,66.45,66.46,30600.0,54.5868,54.595,54.472,54.4802,30600.0
2012-02-09 15:45:00,66.45,66.49,66.42,66.43,37800.0,54.472,54.5048,54.4474,54.4556,37800.0
2012-02-09 15:50:00,66.42,66.5,66.41,66.46,24000.0,54.4474,54.513,54.4393,54.4802,24000.0
2012-02-09 15:55:00,66.46,66.52,66.46,66.52,41700.0,54.4802,54.5294,54.4802,54.5294,41700.0
2012-02-10 09:30:00,65.46,65.46,65.24,65.38,13400.0,53.6605,53.6605,53.4801,53.5949,13400.0
2012-02-10 09:35:00,65.4,65.78,65.4,65.78,4300.0,53.6113,53.9228,53.6113,53.9228,4300.0
2012-02-10 09:40:00,65.79,65.9,65.74,65.84,4400.0,53.931,54.0212,53.89,53.972,4400.0
2012-02-10 09:45:00,65.84,65.95,65.63,65.7,9700.0,53.972,54.0622,53.7998,53.8572,9700.0
2012-02-10 09:50:00,65.7,65.7,65.44,65.44,1900.0,53.8572,53.8572,53.6441,53.6441,1900.0
2012-02-10 09:55:00,65.45,65.46,65.34,65.34,2100.0,53.6523,53.6605,53.5621,53.5621,2100.0
2012-02-10 10:00:00,65.32,65.43,65.29,65.33,11500.0,53.5457,53.6359,53.5211,53.5539,11500.0
2012-02-10 10:05:00,65.32,65.43,65.31,65.34,9300.0,53.5457,53.6359,53.5375,53.5621,9300.0
2012-02-10 10:10:00,65.34,65.44,65.27,65.34,17000.0,53.5621,53.6441,53.5047,53.5621,17000.0
2012-02-10 10:15:00,65.34,65.44,65.32,65.4,500.0,53.5621,53.6441,53.5457,53.6113,500.0
2012-02-10 10:20:00,65.47,65.51,65.42,65.47,4500.0,53.6687,53.7015,53.6277,53.6687,4500.0
2012-02-10 10:25:00,65.48,65.5,65.32,65.38,8800.0,53.6769,53.6933,53.5457,53.5949,8800.0
2012-02-10 10:30:00,65.33,65.5,65.33,65.48,2300.0,53.5539,53.6933,53.5539,53.6769,2300.0
2012-02-10 10:35:00,65.48,65.48,65.36,65.46,6400.0,53.6769,53.6769,53.5785,53.6605,6400.0
2012-02-10 10:40:00,65.46,65.55,65.45,65.52,12000.0,53.6605,53.7343,53.6523,53.7097,12000.0
2012-02-10 10:45:00,65.53,65.53,65.37,65.43,3400.0,53.7179,53.7179,53.5867,53.6359,3400.0
2012-02-10 10:50:00,65.41,65.59,65.41,65.59,3500.0,53.6195,53.7671,53.6195,53.7671,3500.0
2012-02-10 10:55:00,65.6,65.73,65.6,65.73,1200.0,53.7753,53.8818,53.7753,53.8818,1200.0
2012-02-10 11:00:00,65.71,65.73,65.63,65.63,2000.0,53.8654,53.8818,53.7998,53.7998,2000.0
2012-02-10 11:05:00,65.73,65.83,65.72,65.83,3600.0,53.8818,53.9638,53.8736,53.9638,3600.0
2012-02-10 11:10:00,65.95,65.98,65.92,65.96,2600.0,54.0622,54.0868,54.0376,54.0704,2600.0
2012-02-10 11:15:00,65.98,66.0,65.86,65.86,9000.0,54.0868,54.1032,53.9884,53.9884,9000.0
2012-02-10 11:20:00,65.86,65.96,65.86,65.94,2300.0,53.9884,54.0704,53.9884,54.054,2300.0
2012-02-10 11:25:00,65.97,65.97,65.55,65.55,8000.0,54.0786,54.0786,53.7343,53.7343,8000.0
2012-02-10 11:30:00,65.53,65.55,65.47,65.55,6200.0,53.7179,53.7343,53.6687,53.7343,6200.0
2012-02-10 11:35:00,65.57,65.67,65.57,65.59,5000.0,53.7507,53.8326,53.7507,53.7671,5000.0
2012-02-10 11:40:00,65.59,65.59,65.4,65.52,15400.0,53.7671,53.7671,53.6113,53.7097,15400.0
2012-02-10 11:45:00,65.51,65.57,65.48,65.5,6500.0,53.7015,53.7507,53.6769,53.6933,6500.0
2012-02-10 11:50:00,65.5,65.5,65.44,65.5,3000.0,53.6933,53.6933,53.6441,53.6933,3000.0
2012-02-10 11:55:00,65.5,65.5,65.33,65.36,3600.0,53.6933,53.6933,53.5539,53.5785,3600.0
2012-02-10 12:00:00,65.36,65.43,65.32,65.41,6500.0,53.5785,53.6359,53.5457,53.6195,6500.0
2012-02-10 12:05:00,65.42,65.53,65.42,65.42,2900.0,53.6277,53.7179,53.6277,53.6277,2900.0
2012-02-10 12:10:00,65.44,65.44,65.41,65.42,5700.0,53.6441,53.6441,53.6195,53.6277,5700.0
2012-02-10 12:15:00,65.42,65.45,65.4,65.42,3600.0,53.6277,53.6523,53.6113,53.6277,3600.0
2012-02-10 12:20:00,65.42,65.42,65.24,65.25,11700.0,53.6277,53.6277,53.4801,53.4883,11700.0
2012-02-10 12:25:00,65.25,65.27,65.25,65.27,3600.0,53.4883,53.5047,53.4883,53.5047,3600.0
2012-02-10 12:30:00,65.3,65.44,65.3,65.42,2300.0,53.5293,53.6441,53.5293,53.6277,2300.0
2012-02-10 12:35:00,65.43,65.44,65.29,65.34,10100.0,53.6359,53.6441,53.5211,53.5621,10100.0
2012-02-10 12:40:00,65.32,65.32,65.22,65.22,7100.0,53.5457,53.5457,53.4638,53.4638,7100.0
2012-02-10 12:45:00,65.23,65.35,65.22,65.28,7500.0,53.472,53.5703,53.4638,53.5129,7500.0
2012-02-10 12:50:00,65.28,65.28,65.2,65.2,4100.0,53.5129,53.5129,53.4474,53.4474,4100.0
2012-02-10 12:55:00,65.21,65.27,65.14,65.2,14300.0,53.4556,53.5047,53.3982,53.4474,14300.0
2012-02-10 13:00:00,65.2,65.36,65.16,65.21,13300.0,53.4474,53.5785,53.4146,53.4556,13300.0
2012-02-10 13:05:00,65.2,65.24,65.15,65.19,5200.0,53.4474,53.4801,53.4064,53.4392,5200.0
2012-02-10 13:10:00,65.2,65.25,65.08,65.08,6700.0,53.4474,53.4883,53.349,53.349,6700.0
2012-02-10 13:15:00,65.08,65.1,64.66,64.7,35900.0,53.349,53.3654,53.0047,53.0375,35900.0
2012-02-10 13:20:00,64.68,64.91,64.66,64.79,36200.0,53.0211,53.2096,53.0047,53.1113,36200.0
2012-02-10 13:25:00,64.84,64.93,64.68,64.71,7500.0,53.1523,53.226,53.0211,53.0457,7500.0
2012-02-10 13:30:00,64.69,64.77,64.6,64.71,12800.0,53.0293,53.0949,52.9555,53.0457,12800.0
2012-02-10 13:35:00,64.7,64.78,64.58,64.78,9200.0,53.0375,53.1031,52.9391,53.1031,9200.0
2012-02-10 13:40:00,64.75,65.0,64.75,65.0,23300.0,53.0785,53.2834,53.0785,53.2834,23300.0
2012-02-10 13:45:00,64.97,64.99,64.9,64.91,6500.0,53.2588,53.2752,53.2014,53.2096,6500.0
2012-02-10 13:50:00,64.94,64.99,64.92,64.99,3700.0,53.2342,53.2752,53.2178,53.2752,3700.0
2012-02-10 13:55:00,65.0,65.06,65.0,65.01,8800.0,53.2834,53.3326,53.2834,53.2916,8800.0
2012-02-10 14:00:00,65.0,65.1,64.75,64.8,18600.0,53.2834,53.3654,53.0785,53.1195,18600.0
2012-02-10 14:05:00,64.84,64.93,64.82,64.93,5800.0,53.1523,53.226,53.1359,53.226,5800.0
2012-02-10 14:10:00,64.95,65.05,64.95,64.97,5800.0,53.2424,53.3244,53.2424,53.2588,5800.0
2012-02-10 14:15:00,64.96,65.12,64.94,65.12,5800.0,53.2506,53.3818,53.2342,53.3818,5800.0
2012-02-10 14:20:00,65.12,65.22,65.04,65.04,6300.0,53.3818,53.4638,53.3162,53.3162,6300.0
2012-02-10 14:25:00,65.07,65.21,65.06,65.21,5600.0,53.3408,53.4556,53.3326,53.4556,5600.0
2012-02-10 14:30:00,65.19,65.19,65.05,65.12,12300.0,53.4392,53.4392,53.3244,53.3818,12300.0
2012-02-10 14:35:00,65.1,65.25,65.09,65.21,7000.0,53.3654,53.4883,53.3572,53.4556,7000.0
2012-02-10 14:40:00,65.23,65.23,65.08,65.22,31400.0,53.472,53.472,53.349,53.4638,31400.0
2012-02-10 14:45:00,65.21,65.23,65.03,65.06,8900.0,53.4556,53.472,53.308,53.3326,8900.0
2012-02-10 14:50:00,65.07,65.23,65.05,65.14,10500.0,53.3408,53.472,53.3244,53.3982,10500.0
2012-02-10 14:55:00,65.13,65.35,65.13,65.34,20700.0,53.39,53.5703,53.39,53.5621,20700.0
2012-02-10 15:00:00,65.31,65.32,65.14,65.31,12000.0,53.5375,53.5457,53.3982,53.5375,12000.0
2012-02-10 15:05:00,65.28,65.3,64.87,65.01,29100.0,53.5129,53.5293,53.1768,53.2916,29100.0
2012-02-10 15:10:00,65.03,65.29,65.03,65.28,19100.0,53.308,53.5211,53.308,53.5129,19100.0
2012-02-10 15:15:00,65.28,65.28,65.08,65.19,13800.0,53.5129,53.5129,53.349,53.4392,13800.0
2012-02-10 15:20:00,65.2,65.22,65.1,65.2,12900.0,53.4474,53.4638,53.3654,53.4474,12900.0
2012-02-10 15:25:00,65.21,65.34,65.03,65.33,17000.0,53.4556,53.5621,53.308,53.5539,17000.0
2012-02-10 15:30:00,65.34,65.38,65.22,65.31,19600.0,53.5621,53.5949,53.4638,53.5375,19600.0
2012-02-10 15:35:00,65.33,65.4,65.22,65.23,25800.0,53.5539,53.6113,53.4638,53.472,25800.0
2012-02-10 15:40:00,65.27,65.39,65.25,65.37,13100.0,53.5047,53.6031,53.4883,53.5867,13100.0
2012-02-10 15:45:00,65.39,65.44,65.13,65.16,36400.0,53.6031,53.6441,53.39,53.4146,36400.0
2012-02-10 15:50:00,65.18,65.28,65.09,65.09,29700.0,53.431,53.5129,53.3572,53.3572,29700.0
2012-02-10 15:55:00,65.1,65.28,65.09,65.19,47200.0,53.3654,53.5129,53.3572,53.4392,47200.0
2012-02-13 09:30:00,65.98,66.4,65.81,66.4,12200.0,54.0868,54.4311,53.9474,54.4311,12200.0
2012-02-13 09:35:00,66.31,66.31,66.13,66.19,4900.0,54.3573,54.3573,54.2097,54.2589,4900.0
2012-02-13 09:40:00,66.19,66.25,66.06,66.06,3400.0,54.2589,54.3081,54.1523,54.1523,3400.0
2012-02-13 09:45:00,66.06,66.08,65.93,66.01,7200.0,54.1523,54.1687,54.0458,54.1114,7200.0
2012-02-13 09:50:00,66.02,66.06,65.83,65.86,8700.0,54.1196,54.1523,53.9638,53.9884,8700.0
2012-02-13 09:55:00,65.86,66.15,65.86,66.14,7900.0,53.9884,54.2261,53.9884,54.2179,7900.0
2012-02-13 10:00:00,66.1,66.28,66.09,66.21,2200.0,54.1851,54.3327,54.1769,54.2753,2200.0
2012-02-13 10:05:00,66.29,66.51,66.26,66.28,12200.0,54.3409,54.5212,54.3163,54.3327,12200.0
2012-02-13 10:10:00,66.29,66.29,66.07,66.1,3300.0,54.3409,54.3409,54.1605,54.1851,3300.0
2012-02-13 10:15:00,66.06,66.06,65.83,65.84,3700.0,54.1523,54.1523,53.9638,53.972,3700.0
2012-02-13 10:20:00,65.84,66.0,65.84,65.97,4600.0,53.972,54.1032,53.972,54.0786,4600.0
2012-02-13 10:25:00,65.98,66.08,65.93,66.08,1400.0,54.0868,54.1687,54.0458,54.1687,1400.0
2012-02-13 10:30:00,66.04,66.11,65.64,65.65,7900.0,54.1359,54.1933,53.808,53.8162,7900.0
2012-02-13 10:35:00,65.67,65.85,65.67,65.83,6900.0,53.8326,53.9802,53.8326,53.9638,6900.0
2012-02-13 10:40:00,65.83,66.14,65.83,66.14,3600.0,53.9638,54.2179,53.9638,54.2179,3600.0
2012-02-13 10:45:00,66.14,66.14,65.92,66.04,8400.0,54.2179,54.2179,54.0376,54.1359,8400.0
2012-02-13 10:50:00,66.0,66.2,66.0,66.2,2200.0,54.1032,54.2671,54.1032,54.2671,2200.0
2012-02-13 10:55:00,66.2,66.21,66.09,66.2,5100.0,54.2671,54.2753,54.1769,54.2671,5100.0
2012-02-13 11:00:00,66.22,66.38,66.22,66.38,6200.0,54.2835,54.4147,54.2835,54.4147,6200.0
2012-02-13 11:05:00,66.39,66.39,66.24,66.34,5200.0,54.4229,54.4229,54.2999,54.3819,5200.0
2012-02-13 11:10:00,66.4,66.47,66.38,66.43,4600.0,54.4311,54.4884,54.4147,54.4556,4600.0
2012-02-13 11:15:00,66.39,66.41,66.3,66.4,4700.0,54.4229,54.4393,54.3491,54.4311,4700.0
2012-02-13 11:20:00,66.38,66.43,66.32,66.39,5500.0,54.4147,54.4556,54.3655,54.4229,5500.0
2012-02-13 11:25:00,66.39,66.41,66.36,66.39,2000.0,54.4229,54.4393,54.3983,54.4229,2000.0
2012-02-13 11:30:00,66.41,66.48,66.37,66.48,6100.0,54.4393,54.4966,54.4065,54.4966,6100.0
2012-02-13 11:35:00,66.44,66.47,66.25,66.34,6400.0,54.4638,54.4884,54.3081,54.3819,6400.0
2012-02-13 11:40:00,66.39,66.39,66.23,66.32,9100.0,54.4229,54.4229,54.2917,54.3655,9100.0
2012-02-13 11:45:00,66.32,66.39,66.28,66.33,6200.0,54.3655,54.4229,54.3327,54.3737,6200.0
2012-02-13 11:50:00,66.31,66.33,66.27,66.32,6100.0,54.3573,54.3737,54.3245,54.3655,6100.0
2012-02-13 11:55:00,66.3,66.32,66.27,66.32,800.0,54.3491,54.3655,54.3245,54.3655,800.0
2012-02-13 12:00:00,66.3,66.31,66.27,66.3,3700.0,54.3491,54.3573,54.3245,54.3491,3700.0
2012-02-13 12:05:00,66.3,66.31,66.23,66.24,3900.0,54.3491,54.3573,54.2917,54.2999,3900.0
2012-02-13 12:10:00,66.23,66.29,66.23,66.28,3700.0,54.2917,54.3409,54.2917,54.3327,3700.0
2012-02-13 12:15:00,66.28,66.29,66.24,66.24,2800.0,54.3327,54.3409,54.2999,54.2999,2800.0
2012-02-13 12:20:00,66.22,66.24,66.21,66.24,1100.0,54.2835,54.2999,54.2753,54.2999,1100.0
2012-02-13 12:25:00,66.23,66.24,66.08,66.08,3000.0,54.2917,54.2999,54.1687,54.1687,3000.0
2012-02-13 12:30:00,66.07,66.09,65.95,66.09,4500.0,54.1605,54.1769,54.0622,54.1769,4500.0
2012-02-13 12:35:00,66.18,66.23,66.18,66.2,2500.0,54.2507,54.2917,54.2507,54.2671,2500.0
2012-02-13 12:40:00,66.16,66.28,66.15,66.26,2300.0,54.2343,54.3327,54.2261,54.3163,2300.0
2012-02-13 12:45:00,66.27,66.28,66.21,66.23,2700.0,54.3245,54.3327,54.2753,54.2917,2700.0
2012-02-13 12:50:00,66.23,66.28,66.23,66.27,3300.0,54.2917,54.3327,54.2917,54.3245,3300.0
2012-02-13 12:55:00,66.29,66.33,66.27,66.33,10400.0,54.3409,54.3737,54.3245,54.3737,10400.0
2012-02-13 13:00:00,66.34,66.36,66.23,66.24,10100.0,54.3819,54.3983,54.2917,54.2999,10100.0
2012-02-13 13:05:00,66.24,66.29,66.24,66.26,3100.0,54.2999,54.3409,54.2999,54.3163,3100.0
2012-02-13 13:10:00,66.25,66.37,66.25,66.36,1500.0,54.3081,54.4065,54.3081,54.3983,1500.0
2012-02-13 13:15:00,66.36,66.49,66.36,66.4,5100.0,54.3983,54.5048,54.3983,54.4311,5100.0
2012-02-13 13:20:00,66.38,66.41,66.38,66.41,2300.0,54.4147,54.4393,54.4147,54.4393,2300.0
2012-02-13 13:25:00,66.41,66.44,66.41,66.43,2700.0,54.4393,54.4638,54.4393,54.4556,2700.0
2012-02-13 13:30:00,66.41,66.41,66.29,66.29,2300.0,54.4393,54.4393,54.3409,54.3409,2300.0
2012-02-13 13:35:00,66.31,66.42,66.31,66.39,6100.0,54.3573,54.4474,54.3573,54.4229,6100.0
2012-02-13 13:40:00,66.4,66.43,66.4,66.41,2400.0,54.4311,54.4556,54.4311,54.4393,2400.0
2012-02-13 13:45:00,66.43,66.47,66.41,66.41,5100.0,54.4556,54.4884,54.4393,54.4393,5100.0
2012-02-13 13:50:00,66.4,66.4,66.31,66.37,1700.0,54.4311,54.4311,54.3573,54.4065,1700.0
2012-02-13 13:55:00,66.38,66.42,66.38,66.41,44700.0,54.4147,54.4474,54.4147,54.4393,44700.0
2012-02-13 14:00:00,66.44,66.46,66.32,66.38,6400.0,54.4638,54.4802,54.3655,54.4147,6400.0
2012-02-13 14:05:00,66.37,66.41,66.37,66.39,1300.0,54.4065,54.4393,54.4065,54.4229,1300.0
2012-02-13 14:10:00,66.42,66.5,66.42,66.49,3400.0,54.4474,54.513,54.4474,54.5048,3400.0
2012-02-13 14:15:00,66.48,66.54,66.47,66.47,6200.0,54.4966,54.5458,54.4884,54.4884,6200.0
2012-02-13 14:20:00,66.47,66.53,66.45,66.53,3900.0,54.4884,54.5376,54.472,54.5376,3900.0
2012-02-13 14:25:00,66.52,66.52,66.39,66.4,4600.0,54.5294,54.5294,54.4229,54.4311,4600.0
2012-02-13 14:30:00,66.41,66.41,66.2,66.2,9200.0,54.4393,54.4393,54.2671,54.2671,9200.0
2012-02-13 14:35:00,66.2,66.3,66.1,66.1,13600.0,54.2671,54.3491,54.1851,54.1851,13600.0
2012-02-13 14:40:00,66.1,66.33,66.1,66.22,8200.0,54.1851,54.3737,54.1851,54.2835,8200.0
2012-02-13 14:45:00,66.23,66.3,66.22,66.27,5700.0,54.2917,54.3491,54.2835,54.3245,5700.0
2012-02-13 14:50:00,66.28,66.28,66.25,66.25,2800.0,54.3327,54.3327,54.3081,54.3081,2800.0
2012-02-13 14:55:00,66.26,66.26,66.12,66.25,5600.0,54.3163,54.3163,54.2015,54.3081,5600.0
2012-02-13 15:00:00,66.25,66.3,66.18,66.18,6500.0,54.3081,54.3491,54.2507,54.2507,6500.0
2012-02-13 15:05:00,66.13,66.27,66.1,66.27,11600.0,54.2097,54.3245,54.1851,54.3245,11600.0
2012-02-13 15:10:00,66.27,66.27,66.08,66.18,6800.0,54.3245,54.3245,54.1687,54.2507,6800.0
2012-02-13 15:15:00,66.18,66.2,66.1,66.2,7600.0,54.2507,54.2671,54.1851,54.2671,7600.0
2012-02-13 15:20:00,66.2,66.21,66.14,66.2,2800.0,54.2671,54.2753,54.2179,54.2671,2800.0
2012-02-13 15:25:00,66.19,66.28,66.19,66.23,7200.0,54.2589,54.3327,54.2589,54.2917,7200.0
2012-02-13 15:30:00,66.23,66.27,66.17,66.2,10700.0,54.2917,54.3245,54.2425,54.2671,10700.0
2012-02-13 15:35:00,66.21,66.21,66.14,66.17,10100.0,54.2753,54.2753,54.2179,54.2425,10100.0
2012-02-13 15:40:00,66.16,66.17,66.07,66.17,9600.0,54.2343,54.2425,54.1605,54.2425,9600.0
2012-02-13 15:45:00,66.16,66.16,66.06,66.08,12200.0,54.2343,54.2343,54.1523,54.1687,12200.0
2012-02-13 15:50:00,66.1,66.17,66.06,66.09,13500.0,54.1851,54.2425,54.1523,54.1769,13500.0
2012-02-13 15:55:00,66.08,66.18,66.08,66.18,17100.0,54.1687,54.2507,54.1687,54.2507,17100.0
2012-02-14 09:30:00,65.77,66.01,65.51,65.57,6000.0,53.9146,54.1114,53.7015,53.7507,6000.0
2012-02-14 09:35:00,65.64,65.64,65.37,65.57,59000.0,53.808,53.808,53.5867,53.7507,59000.0
2012-02-14 09:40:00,65.62,65.77,65.62,65.75,2400.0,53.7917,53.9146,53.7917,53.8982,2400.0
2012-02-14 09:45:00,65.77,65.99,65.72,65.72,6700.0,53.9146,54.095,53.8736,53.8736,6700.0
2012-02-14 09:50:00,65.72,65.78,65.53,65.53,10700.0,53.8736,53.9228,53.7179,53.7179,10700.0
2012-02-14 09:55:00,65.55,65.62,65.55,65.57,2200.0,53.7343,53.7917,53.7343,53.7507,2200.0
2012-02-14 10:00:00,65.62,65.71,65.57,65.65,5800.0,53.7917,53.8654,53.7507,53.8162,5800.0
2012-02-14 10:05:00,65.65,65.65,65.45,65.54,8300.0,53.8162,53.8162,53.6523,53.7261,8300.0
2012-02-14 10:10:00,65.55,65.72,65.55,65.7,7800.0,53.7343,53.8736,53.7343,53.8572,7800.0
2012-02-14 10:15:00,65.72,65.75,65.67,65.71,7100.0,53.8736,53.8982,53.8326,53.8654,7100.0
2012-02-14 10:20:00,65.76,65.81,65.63,65.63,23000.0,53.9064,53.9474,53.7998,53.7998,23000.0
2012-02-14 10:25:00,65.64,65.64,65.53,65.54,2900.0,53.808,53.808,53.7179,53.7261,2900.0
2012-02-14 10:30:00,65.54,65.66,65.45,65.66,3900.0,53.7261,53.8244,53.6523,53.8244,3900.0
2012-02-14 10:35:00,65.66,65.66,65.36,65.38,5200.0,53.8244,53.8244,53.5785,53.5949,5200.0
2012-02-14 10:40:00,65.41,65.45,65.33,65.34,1500.0,53.6195,53.6523,53.5539,53.5621,1500.0
2012-02-14 10:45:00,65.34,65.34,65.25,65.26,4100.0,53.5621,53.5621,53.4883,53.4965,4100.0
2012-02-14 10:50:00,65.25,65.25,65.1,65.16,7000.0,53.4883,53.4883,53.3654,53.4146,7000.0
2012-02-14 10:55:00,65.19,65.43,65.19,65.43,8100.0,53.4392,53.6359,53.4392,53.6359,8100.0
2012-02-14 11:00:00,65.43,65.55,65.35,65.39,7300.0,53.6359,53.7343,53.5703,53.6031,7300.0
2012-02-14 11:05:00,65.41,65.58,65.39,65.58,3100.0,53.6195,53.7589,53.6031,53.7589,3100.0
2012-02-14 11:10:00,65.57,65.62,65.56,65.56,2100.0,53.7507,53.7917,53.7425,53.7425,2100.0
2012-02-14 11:15:00,65.53,65.58,65.46,65.46,2000.0,53.7179,53.7589,53.6605,53.6605,2000.0
2012-02-14 11:20:00,65.49,65.49,65.41,65.42,2600.0,53.6851,53.6851,53.6195,53.6277,2600.0
2012-02-14 11:25:00,65.4,65.43,65.38,65.43,3600.0,53.6113,53.6359,53.5949,53.6359,3600.0
2012-02-14 11:30:00,65.43,65.57,65.43,65.51,5200.0,53.6359,53.7507,53.6359,53.7015,5200.0
2012-02-14 11:35:00,65.53,65.59,65.5,65.59,3400.0,53.7179,53.7671,53.6933,53.7671,3400.0
2012-02-14 11:40:00,65.57,65.68,65.52,65.52,4000.0,53.7507,53.8408,53.7097,53.7097,4000.0
2012-02-14 11:45:00,65.56,65.6,65.56,65.6,300.0,53.7425,53.7753,53.7425,53.7753,300.0
2012-02-14 11:50:00,65.62,65.73,65.5,65.5,37500.0,53.7917,53.8818,53.6933,53.6933,37500.0
2012-02-14 11:55:00,65.48,65.48,65.39,65.41,2700.0,53.6769,53.6769,53.6031,53.6195,2700.0
2012-02-14 12:00:00,65.44,65.49,65.33,65.43,13100.0,53.6441,53.6851,53.5539,53.6359,13100.0
2012-02-14 12:05:00,65.43,65.5,65.43,65.48,4100.0,53.6359,53.6933,53.6359,53.6769,4100.0
2012-02-14 12:10:00,65.51,65.55,65.47,65.47,2400.0,53.7015,53.7343,53.6687,53.6687,2400.0
2012-02-14 12:15:00,65.5,65.5,65.41,65.41,2400.0,53.6933,53.6933,53.6195,53.6195,2400.0
2012-02-14 12:20:00,65.38,65.38,65.35,65.38,1700.0,53.5949,53.5949,53.5703,53.5949,1700.0
2012-02-14 12:25:00,65.36,65.36,65.32,65.33,2100.0,53.5785,53.5785,53.5457,53.5539,2100.0
2012-02-14 12:30:00,65.32,65.37,65.3,65.34,6800.0,53.5457,53.5867,53.5293,53.5621,6800.0
2012-02-14 12:35:00,65.35,65.39,65.16,65.24,10400.0,53.5703,53.6031,53.4146,53.4801,10400.0
2012-02-14 12:40:00,65.21,65.36,65.21,65.36,4100.0,53.4556,53.5785,53.4556,53.5785,4100.0
2012-02-14 12:45:00,65.37,65.37,65.27,65.33,5500.0,53.5867,53.5867,53.5047,53.5539,5500.0
2012-02-14 12:50:00,65.34,65.36,65.14,65.18,23700.0,53.5621,53.5785,53.3982,53.431,23700.0
2012-02-14 12:55:00,65.17,65.17,64.96,64.98,31500.0,53.4228,53.4228,53.2506,53.267,31500.0
2012-02-14 13:00:00,64.98,65.19,64.92,65.16,16400.0,53.267,53.4392,53.2178,53.4146,16400.0
2012-02-14 13:05:00,65.18,65.18,64.99,65.05,69000.0,53.431,53.431,53.2752,53.3244,69000.0
2012-02-14 13:10:00,65.05,65.07,64.98,65.05,15900.0,53.3244,53.3408,53.267,53.3244,15900.0
2012-02-14 13:15:00,65.01,65.04,64.94,65.02,8000.0,53.2916,53.3162,53.2342,53.2998,8000.0
2012-02-14 13:20:00,64.98,65.07,64.98,65.0,20200.0,53.267,53.3408,53.267,53.2834,20200.0
2012-02-14 13:25:00,65.05,65.14,65.05,65.06,6500.0,53.3244,53.3982,53.3244,53.3326,6500.0
2012-02-14 13:30:00,65.05,65.18,65.0,65.02,8200.0,53.3244,53.431,53.2834,53.2998,8200.0
2012-02-14 13:35:00,65.04,65.1,65.01,65.08,7000.0,53.3162,53.3654,53.2916,53.349,7000.0
2012-02-14 13:40:00,65.06,65.08,64.99,65.03,5500.0,53.3326,53.349,53.2752,53.308,5500.0
2012-02-14 13:45:00,65.02,65.06,65.02,65.04,1800.0,53.2998,53.3326,53.2998,53.3162,1800.0
2012-02-14 13:50:00,65.05,65.06,65.0,65.01,16700.0,53.3244,53.3326,53.2834,53.2916,16700.0
2012-02-14 13:55:00,65.02,65.06,64.96,65.02,7500.0,53.2998,53.3326,53.2506,53.2998,7500.0
2012-02-14 14:00:00,65.05,65.05,64.91,64.99,5300.0,53.3244,53.3244,53.2096,53.2752,5300.0
2012-02-14 14:05:00,64.99,64.99,64.9,64.94,7900.0,53.2752,53.2752,53.2014,53.2342,7900.0
2012-02-14 14:10:00,64.94,65.06,64.94,64.96,3200.0,53.2342,53.3326,53.2342,53.2506,3200.0
2012-02-14 14:15:00,64.9,64.96,64.81,64.86,18500.0,53.2014,53.2506,53.1277,53.1686,18500.0
2012-02-14 14:20:00,64.87,64.92,64.74,64.75,11000.0,53.1768,53.2178,53.0703,53.0785,11000.0
2012-02-14 14:25:00,64.76,64.78,64.75,64.76,5200.0,53.0867,53.1031,53.0785,53.0867,5200.0
2012-02-14 14:30:00,64.76,64.76,64.6,64.73,21600.0,53.0867,53.0867,52.9555,53.0621,21600.0
2012-02-14 14:35:00,64.72,64.79,64.71,64.77,2300.0,53.0539,53.1113,53.0457,53.0949,2300.0
2012-02-14 14:40:00,64.78,64.89,64.61,64.61,20000.0,53.1031,53.1932,52.9637,52.9637,20000.0
2012-02-14 14:45:00,64.59,64.61,64.46,64.5,25300.0,52.9473,52.9637,52.8407,52.8735,25300.0
2012-02-14 14:50:00,64.57,64.57,64.48,64.55,9900.0,52.9309,52.9309,52.8571,52.9145,9900.0
2012-02-14 14:55:00,64.61,64.71,64.58,64.7,3200.0,52.9637,53.0457,52.9391,53.0375,3200.0
2012-02-14 15:00:00,64.71,64.81,64.55,64.79,9300.0,53.0457,53.1277,52.9145,53.1113,9300.0
2012-02-14 15:05:00,64.78,64.84,64.77,64.81,5100.0,53.1031,53.1523,53.0949,53.1277,5100.0
2012-02-14 15:10:00,64.81,64.83,64.65,64.65,6000.0,53.1277,53.1441,52.9965,52.9965,6000.0
2012-02-14 15:15:00,64.65,64.65,64.49,64.51,11000.0,52.9965,52.9965,52.8653,52.8817,11000.0
2012-02-14 15:20:00,64.51,64.55,64.47,64.52,30900.0,52.8817,52.9145,52.8489,52.8899,30900.0
2012-02-14 15:25:00,64.52,64.62,64.5,64.61,16700.0,52.8899,52.9719,52.8735,52.9637,16700.0
2012-02-14 15:30:00,64.6,64.65,64.5,64.65,14500.0,52.9555,52.9965,52.8735,52.9965,14500.0
2012-02-14 15:35:00,64.67,64.82,64.67,64.81,21500.0,53.0129,53.1359,53.0129,53.1277,21500.0
2012-02-14 15:40:00,64.84,64.99,64.83,64.98,17400.0,53.1523,53.2752,53.1441,53.267,17400.0
2012-02-14 15:45:00,64.98,65.1,64.97,65.07,34900.0,53.267,53.3654,53.2588,53.3408,34900.0
2012-02-14 15:50:00,65.09,65.2,65.04,65.2,30700.0,53.3572,53.4474,53.3162,53.4474,30700.0
2012-02-14 15:55:00,65.2,65.27,65.15,65.25,52300.0,53.4474,53.5047,53.4064,53.4883,52300.0
2012-02-15 09:30:00,65.6,65.84,65.45,65.65,10400.0,53.7753,53.972,53.6523,53.8162,10400.0
2012-02-15 09:35:00,65.72,65.72,65.15,65.15,9100.0,53.8736,53.8736,53.4064,53.4064,9100.0
2012-02-15 09:40:00,65.11,65.11,64.8,65.09,18000.0,53.3736,53.3736,53.1195,53.3572,18000.0
2012-02-15 09:45:00,65.08,65.08,64.93,64.99,23100.0,53.349,53.349,53.226,53.2752,23100.0
2012-02-15 09:50:00,64.99,65.07,64.87,64.94,18700.0,53.2752,53.3408,53.1768,53.2342,18700.0
2012-02-15 09:55:00,64.95,64.99,64.91,64.91,19300.0,53.2424,53.2752,53.2096,53.2096,19300.0
2012-02-15 10:00:00,64.94,64.95,64.9,64.94,51800.0,53.2342,53.2424,53.2014,53.2342,51800.0
2012-02-15 10:05:00,64.92,64.95,64.83,64.86,58900.0,53.2178,53.2424,53.1441,53.1686,58900.0
2012-02-15 10:10:00,64.86,64.94,64.69,64.69,55100.0,53.1686,53.2342,53.0293,53.0293,55100.0
2012-02-15 10:15:00,64.67,64.76,64.4,64.42,14400.0,53.0129,53.0867,52.7916,52.808,14400.0
2012-02-15 10:20:00,64.46,64.49,64.4,64.49,7800.0,52.8407,52.8653,52.7916,52.8653,7800.0
2012-02-15 10:25:00,64.5,64.6,64.48,64.49,7600.0,52.8735,52.9555,52.8571,52.8653,7600.0
2012-02-15 10:30:00,64.49,64.75,64.48,64.5,19000.0,52.8653,53.0785,52.8571,52.8735,19000.0
2012-02-15 10:35:00,64.55,64.59,64.34,64.35,13100.0,52.9145,52.9473,52.7424,52.7506,13100.0
2012-02-15 10:40:00,64.35,64.71,64.32,64.7,10100.0,52.7506,53.0457,52.726,53.0375,10100.0
2012-02-15 10:45:00,64.71,64.79,64.71,64.75,58300.0,53.0457,53.1113,53.0457,53.0785,58300.0
2012-02-15 10:50:00,64.75,64.83,64.73,64.75,18300.0,53.0785,53.1441,53.0621,53.0785,18300.0
2012-02-15 10:55:00,64.72,64.75,64.59,64.59,7500.0,53.0539,53.0785,52.9473,52.9473,7500.0
2012-02-15 11:00:00,64.59,64.7,64.59,64.7,13300.0,52.9473,53.0375,52.9473,53.0375,13300.0
2012-02-15 11:05:00,64.7,64.75,64.69,64.7,6500.0,53.0375,53.0785,53.0293,53.0375,6500.0
2012-02-15 11:10:00,64.7,64.7,64.65,64.69,7000.0,53.0375,53.0375,52.9965,53.0293,7000.0
2012-02-15 11:15:00,64.68,64.75,64.67,64.75,7500.0,53.0211,53.0785,53.0129,53.0785,7500.0
2012-02-15 11:20:00,64.75,64.8,64.68,64.68,11900.0,53.0785,53.1195,53.0211,53.0211,11900.0
2012-02-15 11:25:00,64.69,64.72,64.65,64.72,11300.0,53.0293,53.0539,52.9965,53.0539,11300.0
2012-02-15 11:30:00,64.74,64.75,64.68,64.7,11400.0,53.0703,53.0785,53.0211,53.0375,11400.0
2012-02-15 11:35:00,64.7,64.75,64.66,64.75,10000.0,53.0375,53.0785,53.0047,53.0785,10000.0
2012-02-15 11:40:00,64.76,64.8,64.75,64.8,29400.0,53.0867,53.1195,53.0785,53.1195,29400.0
2012-02-15 11:45:00,64.8,64.85,64.73,64.75,28000.0,53.1195,53.1604,53.0621,53.0785,28000.0
2012-02-15 11:50:00,64.75,64.78,64.72,64.73,14000.0,53.0785,53.1031,53.0539,53.0621,14000.0
2012-02-15 11:55:00,64.73,64.96,64.72,64.95,36500.0,53.0621,53.2506,53.0539,53.2424,36500.0
2012-02-15 12:00:00,64.95,64.99,64.9,64.97,8600.0,53.2424,53.2752,53.2014,53.2588,8600.0
2012-02-15 12:05:00,64.98,65.0,64.9,64.92,14300.0,53.267,53.2834,53.2014,53.2178,14300.0
2012-02-15 12:10:00,64.93,64.95,64.84,64.86,5000.0,53.226,53.2424,53.1523,53.1686,5000.0
2012-02-15 12:15:00,64.87,64.96,64.83,64.84,14700.0,53.1768,53.2506,53.1441,53.1523,14700.0
2012-02-15 12:20:00,64.86,64.93,64.8,64.89,29600.0,53.1686,53.226,53.1195,53.1932,29600.0
2012-02-15 12:25:00,64.92,64.95,64.87,64.87,3600.0,53.2178,53.2424,53.1768,53.1768,3600.0
2012-02-15 12:30:00,64.89,64.89,64.81,64.85,21200.0,53.1932,53.1932,53.1277,53.1604,21200.0
2012-02-15 12:35:00,64.84,64.95,64.83,64.83,14700.0,53.1523,53.2424,53.1441,53.1441,14700.0
2012-02-15 12:40:00,64.84,64.87,64.61,64.61,22300.0,53.1523,53.1768,52.9637,52.9637,22300.0
2012-02-15 12:45:00,64.6,64.62,64.45,64.45,8300.0,52.9555,52.9719,52.8326,52.8326,8300.0
2012-02-15 12:50:00,64.47,64.5,64.31,64.37,8900.0,52.8489,52.8735,52.7178,52.767,8900.0
2012-02-15 12:55:00,64.29,64.37,64.2,64.37,8700.0,52.7014,52.767,52.6276,52.767,8700.0
2012-02-15 13:00:00,64.34,64.48,64.26,64.48,29600.0,52.7424,52.8571,52.6768,52.8571,29600.0
2012-02-15 13:05:00,64.5,64.69,64.5,64.69,6300.0,52.8735,53.0293,52.8735,53.0293,6300.0
2012-02-15 13:10:00,64.69,64.8,64.68,64.75,3400.0,53.0293,53.1195,53.0211,53.0785,3400.0
2012-02-15 13:15:00,64.75,64.81,64.69,64.75,9900.0,53.0785,53.1277,53.0293,53.0785,9900.0
2012-02-15 13:20:00,64.73,64.75,64.7,64.75,3300.0,53.0621,53.0785,53.0375,53.0785,3300.0
2012-02-15 13:25:00,64.79,64.79,64.7,64.7,5100.0,53.1113,53.1113,53.0375,53.0375,5100.0
2012-02-15 13:30:00,64.7,64.7,64.6,64.6,4600.0,53.0375,53.0375,52.9555,52.9555,4600.0
2012-02-15 13:35:00,64.6,64.79,64.6,64.75,9100.0,52.9555,53.1113,52.9555,53.0785,9100.0
2012-02-15 13:40:00,64.75,64.79,64.67,64.75,6100.0,53.0785,53.1113,53.0129,53.0785,6100.0
2012-02-15 13:45:00,64.75,64.82,64.71,64.81,10100.0,53.0785,53.1359,53.0457,53.1277,10100.0
2012-02-15 13:50:00,64.8,64.81,64.72,64.72,6200.0,53.1195,53.1277,53.0539,53.0539,6200.0
2012-02-15 13:55:00,64.73,64.77,64.68,64.77,5500.0,53.0621,53.0949,53.0211,53.0949,5500.0
2012-02-15 14:00:00,64.8,64.83,64.62,64.7,15100.0,53.1195,53.1441,52.9719,53.0375,15100.0
2012-02-15 14:05:00,64.7,64.75,64.67,64.75,4900.0,53.0375,53.0785,53.0129,53.0785,4900.0
2012-02-15 14:10:00,64.74,64.74,64.64,64.64,5600.0,53.0703,53.0703,52.9883,52.9883,5600.0
2012-02-15 14:15:00,64.65,64.74,64.65,64.65,6100.0,52.9965,53.0703,52.9965,52.9965,6100.0
2012-02-15 14:20:00,64.64,64.72,64.64,64.71,3700.0,52.9883,53.0539,52.9883,53.0457,3700.0
2012-02-15 14:25:00,64.71,64.87,64.7,64.81,9800.0,53.0457,53.1768,53.0375,53.1277,9800.0
2012-02-15 14:30:00,64.82,64.82,64.7,64.7,3100.0,53.1359,53.1359,53.0375,53.0375,3100.0
2012-02-15 14:35:00,64.69,64.74,64.66,64.67,3200.0,53.0293,53.0703,53.0047,53.0129,3200.0
2012-02-15 14:40:00,64.66,64.74,64.66,64.7,3600.0,53.0047,53.0703,53.0047,53.0375,3600.0
2012-02-15 14:45:00,64.69,64.75,64.59,64.71,6600.0,53.0293,53.0785,52.9473,53.0457,6600.0
2012-02-15 14:50:00,64.71,64.77,64.61,64.65,10100.0,53.0457,53.0949,52.9637,52.9965,10100.0
2012-02-15 14:55:00,64.68,64.72,64.53,64.54,7900.0,53.0211,53.0539,52.8981,52.9063,7900.0
2012-02-15 15:00:00,64.52,64.57,64.36,64.38,19000.0,52.8899,52.9309,52.7588,52.7752,19000.0
2012-02-15 15:05:00,64.38,64.5,64.34,64.41,20600.0,52.7752,52.8735,52.7424,52.7998,20600.0
2012-02-15 15:10:00,64.43,64.52,64.35,64.47,8100.0,52.8162,52.8899,52.7506,52.8489,8100.0
2012-02-15 15:15:00,64.45,64.57,64.45,64.47,7400.0,52.8326,52.9309,52.8326,52.8489,7400.0
2012-02-15 15:20:00,64.47,64.52,64.43,64.44,7100.0,52.8489,52.8899,52.8162,52.8244,7100.0
2012-02-15 15:25:00,64.45,64.51,64.41,64.48,10900.0,52.8326,52.8817,52.7998,52.8571,10900.0
2012-02-15 15:30:00,64.49,64.59,64.47,64.48,11500.0,52.8653,52.9473,52.8489,52.8571,11500.0
2012-02-15 15:35:00,64.46,64.59,64.45,64.58,9100.0,52.8407,52.9473,52.8326,52.9391,9100.0
2012-02-15 15:40:00,64.58,64.6,64.44,64.52,85900.0,52.9391,52.9555,52.8244,52.8899,85900.0
2012-02-15 15:45:00,64.53,64.62,64.42,64.6,68800.0,52.8981,52.9719,52.808,52.9555,68800.0
2012-02-15 15:50:00,64.6,64.69,64.6,64.65,37300.0,52.9555,53.0293,52.9555,52.9965,37300.0
2012-02-15 15:55:00,64.65,64.71,64.63,64.7,97700.0,52.9965,53.0457,52.9801,53.0375,97700.0
2012-02-16 09:30:00,64.79,65.04,64.79,64.84,6800.0,53.1113,53.3162,53.1113,53.1523,6800.0
2012-02-16 09:35:00,64.82,65.05,64.71,64.72,5700.0,53.1359,53.3244,53.0457,53.0539,5700.0
2012-02-16 09:40:00,64.78,64.99,64.77,64.94,6000.0,53.1031,53.2752,53.0949,53.2342,6000.0
2012-02-16 09:45:00,64.94,65.05,64.8,64.8,5000.0,53.2342,53.3244,53.1195,53.1195,5000.0
2012-02-16 09:50:00,64.88,65.08,64.79,64.79,6500.0,53.185,53.349,53.1113,53.1113,6500.0
2012-02-16 09:55:00,64.69,65.06,64.66,65.06,2700.0,53.0293,53.3326,53.0047,53.3326,2700.0
2012-02-16 10:00:00,65.0,65.16,64.98,65.13,12000.0,53.2834,53.4146,53.267,53.39,12000.0
2012-02-16 10:05:00,65.13,65.29,65.09,65.25,6400.0,53.39,53.5211,53.3572,53.4883,6400.0
2012-02-16 10:10:00,65.23,65.29,65.19,65.19,3400.0,53.472,53.5211,53.4392,53.4392,3400.0
2012-02-16 10:15:00,65.22,65.29,65.17,65.17,3400.0,53.4638,53.5211,53.4228,53.4228,3400.0
2012-02-16 10:20:00,65.19,65.29,65.18,65.28,1600.0,53.4392,53.5211,53.431,53.5129,1600.0
2012-02-16 10:25:00,65.31,65.53,65.28,65.43,5900.0,53.5375,53.7179,53.5129,53.6359,5900.0
2012-02-16 10:30:00,65.48,65.51,65.46,65.46,3100.0,53.6769,53.7015,53.6605,53.6605,3100.0
2012-02-16 10:35:00,65.48,65.65,65.48,65.63,2800.0,53.6769,53.8162,53.6769,53.7998,2800.0
2012-02-16 10:40:00,65.61,65.61,65.53,65.58,1900.0,53.7835,53.7835,53.7179,53.7589,1900.0
2012-02-16 10:45:00,65.59,65.61,65.56,65.59,1000.0,53.7671,53.7835,53.7425,53.7671,1000.0
2012-02-16 10:50:00,65.64,65.66,65.58,65.58,2100.0,53.808,53.8244,53.7589,53.7589,2100.0
2012-02-16 10:55:00,65.56,65.56,65.34,65.35,2900.0,53.7425,53.7425,53.5621,53.5703,2900.0
2012-02-16 11:00:00,65.36,65.46,65.3,65.46,3800.0,53.5785,53.6605,53.5293,53.6605,3800.0
2012-02-16 11:05:00,65.46,65.51,65.35,65.44,4700.0,53.6605,53.7015,53.5703,53.6441,4700.0
2012-02-16 11:10:00,65.47,65.48,65.42,65.42,2600.0,53.6687,53.6769,53.6277,53.6277,2600.0
2012-02-16 11:15:00,65.44,65.45,65.32,65.36,5700.0,53.6441,53.6523,53.5457,53.5785,5700.0
2012-02-16 11:20:00,65.36,65.37,65.35,65.36,2100.0,53.5785,53.5867,53.5703,53.5785,2100.0
2012-02-16 11:25:00,65.37,65.43,65.3,65.42,3000.0,53.5867,53.6359,53.5293,53.6277,3000.0
2012-02-16 11:30:00,65.46,65.49,65.4,65.47,4700.0,53.6605,53.6851,53.6113,53.6687,4700.0
2012-02-16 11:35:00,65.44,65.65,65.44,65.62,8600.0,53.6441,53.8162,53.6441,53.7917,8600.0
2012-02-16 11:40:00,65.62,65.75,65.53,65.75,10500.0,53.7917,53.8982,53.7179,53.8982,10500.0
2012-02-16 11:45:00,65.76,65.84,65.76,65.82,2700.0,53.9064,53.972,53.9064,53.9556,2700.0
2012-02-16 11:50:00,65.82,65.94,65.82,65.93,3000.0,53.9556,54.054,53.9556,54.0458,3000.0
2012-02-16 11:55:00,65.93,66.08,65.91,66.01,5100.0,54.0458,54.1687,54.0294,54.1114,5100.0
2012-02-16 12:00:00,66.01,66.06,65.97,65.99,2200.0,54.1114,54.1523,54.0786,54.095,2200.0
2012-02-16 12:05:00,66.01,66.01,65.91,65.92,2200.0,54.1114,54.1114,54.0294,54.0376,2200.0
2012-02-16 12:10:00,65.92,65.99,65.85,65.96,4000.0,54.0376,54.095,53.9802,54.0704,4000.0
2012-02-16 12:15:00,65.96,65.99,65.86,65.99,5300.0,54.0704,54.095,53.9884,54.095,5300.0
2012-02-16 12:20:00,65.98,66.25,65.98,66.19,10900.0,54.0868,54.3081,54.0868,54.2589,10900.0
2012-02-16 12:25:00,66.15,66.2,66.13,66.2,3000.0,54.2261,54.2671,54.2097,54.2671,3000.0
2012-02-16 12:30:00,66.23,66.27,66.17,66.17,3800.0,54.2917,54.3245,54.2425,54.2425,3800.0
2012-02-16 12:35:00,66.14,66.22,66.14,66.22,2000.0,54.2179,54.2835,54.2179,54.2835,2000.0
2012-02-16 12:40:00,66.21,66.21,66.04,66.05,1100.0,54.2753,54.2753,54.1359,54.1441,1100.0
2012-02-16 12:45:00,66.07,66.07,65.98,65.99,1200.0,54.1605,54.1605,54.0868,54.095,1200.0
2012-02-16 12:50:00,65.98,66.02,65.95,66.0,800.0,54.0868,54.1196,54.0622,54.1032,800.0
2012-02-16 12:55:00,66.05,66.15,66.02,66.14,1300.0,54.1441,54.2261,54.1196,54.2179,1300.0
2012-02-16 13:00:00,66.14,66.16,66.1,66.11,2700.0,54.2179,54.2343,54.1851,54.1933,2700.0
2012-02-16 13:05:00,66.15,66.18,66.14,66.14,1700.0,54.2261,54.2507,54.2179,54.2179,1700.0
2012-02-16 13:10:00,66.17,66.26,66.15,66.21,1300.0,54.2425,54.3163,54.2261,54.2753,1300.0
2012-02-16 13:15:00,66.21,66.21,66.06,66.06,1100.0,54.2753,54.2753,54.1523,54.1523,1100.0
2012-02-16 13:20:00,66.08,66.2,66.02,66.15,9100.0,54.1687,54.2671,54.1196,54.2261,9100.0
2012-02-16 13:25:00,66.15,66.19,66.08,66.12,2300.0,54.2261,54.2589,54.1687,54.2015,2300.0
2012-02-16 13:30:00,66.15,66.19,66.14,66.18,900.0,54.2261,54.2589,54.2179,54.2507,900.0
2012-02-16 13:35:00,66.21,66.4,66.21,66.33,6300.0,54.2753,54.4311,54.2753,54.3737,6300.0
2012-02-16 13:40:00,66.24,66.24,66.09,66.09,800.0,54.2999,54.2999,54.1769,54.1769,800.0
2012-02-16 13:45:00,66.07,66.15,66.06,66.11,4000.0,54.1605,54.2261,54.1523,54.1933,4000.0
2012-02-16 13:50:00,66.11,66.12,66.1,66.1,6600.0,54.1933,54.2015,54.1851,54.1851,6600.0
2012-02-16 13:55:00,66.11,66.14,66.11,66.14,3000.0,54.1933,54.2179,54.1933,54.2179,3000.0
2012-02-16 14:00:00,66.13,66.13,66.08,66.1,4300.0,54.2097,54.2097,54.1687,54.1851,4300.0
2012-02-16 14:05:00,66.07,66.07,66.01,66.02,2100.0,54.1605,54.1605,54.1114,54.1196,2100.0
2012-02-16 14:10:00,66.09,66.11,66.08,66.08,4300.0,54.1769,54.1933,54.1687,54.1687,4300.0
2012-02-16 14:15:00,66.05,66.06,66.0,66.06,2800.0,54.1441,54.1523,54.1032,54.1523,2800.0
2012-02-16 14:20:00,66.06,66.08,66.0,66.08,2800.0,54.1523,54.1687,54.1032,54.1687,2800.0
2012-02-16 14:25:00,66.07,66.09,66.07,66.07,6900.0,54.1605,54.1769,54.1605,54.1605,6900.0
2012-02-16 14:30:00,66.08,66.09,66.05,66.06,5200.0,54.1687,54.1769,54.1441,54.1523,5200.0
2012-02-16 14:35:00,66.06,66.06,66.0,66.05,5900.0,54.1523,54.1523,54.1032,54.1441,5900.0
2012-02-16 14:40:00,66.05,66.08,66.0,66.03,7300.0,54.1441,54.1687,54.1032,54.1277,7300.0
2012-02-16 14:45:00,66.01,66.03,66.0,66.01,1600.0,54.1114,54.1277,54.1032,54.1114,1600.0
2012-02-16 14:50:00,66.03,66.09,66.03,66.09,2700.0,54.1277,54.1769,54.1277,54.1769,2700.0
2012-02-16 14:55:00,66.11,66.18,66.11,66.18,2900.0,54.1933,54.2507,54.1933,54.2507,2900.0
2012-02-16 15:00:00,66.16,66.23,66.16,66.17,5000.0,54.2343,54.2917,54.2343,54.2425,5000.0
2012-02-16 15:05:00,66.17,66.19,66.11,66.17,9500.0,54.2425,54.2589,54.1933,54.2425,9500.0
2012-02-16 15:10:00,66.18,66.23,66.16,66.21,4800.0,54.2507,54.2917,54.2343,54.2753,4800.0
2012-02-16 15:15:00,66.21,66.24,66.06,66.19,13000.0,54.2753,54.2999,54.1523,54.2589,13000.0
2012-02-16 15:20:00,66.18,66.29,66.16,66.26,8200.0,54.2507,54.3409,54.2343,54.3163,8200.0
2012-02-16 15:25:00,66.28,66.39,66.25,66.3,12900.0,54.3327,54.4229,54.3081,54.3491,12900.0
2012-02-16 15:30:00,66.28,66.41,66.2,66.4,6900.0,54.3327,54.4393,54.2671,54.4311,6900.0
2012-02-16 15:35:00,66.38,66.39,66.24,66.32,11500.0,54.4147,54.4229,54.2999,54.3655,11500.0
2012-02-16 15:40:00,66.33,66.46,66.31,66.46,19100.0,54.3737,54.4802,54.3573,54.4802,19100.0
2012-02-16 15:45:00,66.46,66.46,66.28,66.37,22200.0,54.4802,54.4802,54.3327,54.4065,22200.0
2012-02-16 15:50:00,66.36,66.45,66.36,66.43,17100.0,54.3983,54.472,54.3983,54.4556,17100.0
2012-02-16 15:55:00,66.43,66.45,66.29,66.42,60400.0,54.4556,54.472,54.3409,54.4474,60400.0
2012-02-17 09:30:00,66.69,67.0,66.69,66.73,8300.0,54.6688,54.9229,54.6688,54.7016,8300.0
2012-02-17 09:35:00,66.68,66.7,66.47,66.7,6000.0,54.6606,54.677,54.4884,54.677,6000.0
2012-02-17 09:40:00,66.7,66.78,66.64,66.75,1800.0,54.677,54.7426,54.6278,54.718,1800.0
2012-02-17 09:45:00,66.75,66.82,66.65,66.81,6300.0,54.718,54.7753,54.636,54.7671,6300.0
2012-02-17 09:50:00,66.73,66.74,66.59,66.68,4000.0,54.7016,54.7098,54.5868,54.6606,4000.0
2012-02-17 09:55:00,66.66,66.77,66.52,66.71,4300.0,54.6442,54.7344,54.5294,54.6852,4300.0
2012-02-17 10:00:00,66.71,66.71,66.55,66.58,7200.0,54.6852,54.6852,54.554,54.5786,7200.0
2012-02-17 10:05:00,66.55,66.69,66.55,66.69,3300.0,54.554,54.6688,54.554,54.6688,3300.0
2012-02-17 10:10:00,66.65,66.72,66.55,66.55,3700.0,54.636,54.6934,54.554,54.554,3700.0
2012-02-17 10:15:00,66.56,66.69,66.52,66.69,2900.0,54.5622,54.6688,54.5294,54.6688,2900.0
2012-02-17 10:20:00,66.73,66.78,66.65,66.78,3000.0,54.7016,54.7426,54.636,54.7426,3000.0
2012-02-17 10:25:00,66.83,66.87,66.8,66.8,1200.0,54.7835,54.8163,54.759,54.759,1200.0
2012-02-17 10:30:00,66.78,66.78,66.62,66.62,1100.0,54.7426,54.7426,54.6114,54.6114,1100.0
2012-02-17 10:35:00,66.51,66.52,66.45,66.52,2700.0,54.5212,54.5294,54.472,54.5294,2700.0
2012-02-17 10:40:00,66.51,66.56,66.47,66.47,1300.0,54.5212,54.5622,54.4884,54.4884,1300.0
2012-02-17 10:45:00,66.49,66.54,66.46,66.46,500.0,54.5048,54.5458,54.4802,54.4802,500.0
2012-02-17 10:50:00,66.48,66.48,66.38,66.42,3700.0,54.4966,54.4966,54.4147,54.4474,3700.0
2012-02-17 10:55:00,66.37,66.45,66.33,66.37,4500.0,54.4065,54.472,54.3737,54.4065,4500.0
2012-02-17 11:00:00,66.35,66.35,66.17,66.21,900.0,54.3901,54.3901,54.2425,54.2753,900.0
2012-02-17 11:05:00,66.14,66.32,66.09,66.28,11900.0,54.2179,54.3655,54.1769,54.3327,11900.0
2012-02-17 11:10:00,66.25,66.25,66.13,66.16,1500.0,54.3081,54.3081,54.2097,54.2343,1500.0
2012-02-17 11:15:00,66.13,66.17,66.12,66.16,23800.0,54.2097,54.2425,54.2015,54.2343,23800.0
2012-02-17 11:20:00,66.16,66.16,66.16,66.16,0.0,54.2343,54.2343,54.2343,54.2343,0.0
2012-02-17 11:25:00,66.17,66.19,66.14,66.18,2000.0,54.2425,54.2589,54.2179,54.2507,2000.0
2012-02-17 11:30:00,66.17,66.24,66.12,66.22,22700.0,54.2425,54.2999,54.2015,54.2835,22700.0
2012-02-17 11:35:00,66.2,66.2,66.17,66.17,1600.0,54.2671,54.2671,54.2425,54.2425,1600.0
2012-02-17 11:40:00,66.2,66.3,66.19,66.3,1000.0,54.2671,54.3491,54.2589,54.3491,1000.0
2012-02-17 11:45:00,66.29,66.3,66.29,66.29,1900.0,54.3409,54.3491,54.3409,54.3409,1900.0
2012-02-17 11:50:00,66.27,66.33,66.26,66.3,1500.0,54.3245,54.3737,54.3163,54.3491,1500.0
2012-02-17 11:55:00,66.31,66.31,66.18,66.25,6300.0,54.3573,54.3573,54.2507,54.3081,6300.0
2012-02-17 12:00:00,66.25,66.29,66.21,66.21,8500.0,54.3081,54.3409,54.2753,54.2753,8500.0
2012-02-17 12:05:00,66.2,66.23,66.19,66.23,3800.0,54.2671,54.2917,54.2589,54.2917,3800.0
2012-02-17 12:10:00,66.23,66.25,66.22,66.22,800.0,54.2917,54.3081,54.2835,54.2835,800.0
2012-02-17 12:15:00,66.23,66.25,66.23,66.25,800.0,54.2917,54.3081,54.2917,54.3081,800.0
2012-02-17 12:20:00,66.25,66.28,66.2,66.21,2600.0,54.3081,54.3327,54.2671,54.2753,2600.0
2012-02-17 12:25:00,66.23,66.23,66.18,66.2,1700.0,54.2917,54.2917,54.2507,54.2671,1700.0
2012-02-17 12:30:00,66.19,66.19,66.19,66.19,100.0,54.2589,54.2589,54.2589,54.2589,100.0
2012-02-17 12:35:00,66.19,66.28,66.19,66.28,1900.0,54.2589,54.3327,54.2589,54.3327,1900.0
2012-02-17 12:40:00,66.29,66.3,66.29,66.3,1800.0,54.3409,54.3491,54.3409,54.3491,1800.0
2012-02-17 12:45:00,66.31,66.32,66.31,66.31,700.0,54.3573,54.3655,54.3573,54.3573,700.0
2012-02-17 12:50:00,66.32,66.32,66.23,66.24,1500.0,54.3655,54.3655,54.2917,54.2999,1500.0
2012-02-17 12:55:00,66.23,66.23,66.19,66.23,1600.0,54.2917,54.2917,54.2589,54.2917,1600.0
2012-02-17 13:00:00,66.25,66.27,66.24,66.24,600.0,54.3081,54.3245,54.2999,54.2999,600.0
2012-02-17 13:05:00,66.24,66.24,66.21,66.21,20700.0,54.2999,54.2999,54.2753,54.2753,20700.0
2012-02-17 13:10:00,66.15,66.17,66.14,66.17,500.0,54.2261,54.2425,54.2179,54.2425,500.0
2012-02-17 13:15:00,66.19,66.28,66.19,66.25,2600.0,54.2589,54.3327,54.2589,54.3081,2600.0
2012-02-17 13:20:00,66.3,66.3,66.27,66.28,1600.0,54.3491,54.3491,54.3245,54.3327,1600.0
2012-02-17 13:25:00,66.28,66.28,66.24,66.24,900.0,54.3327,54.3327,54.2999,54.2999,900.0
2012-02-17 13:30:00,66.26,66.26,66.23,66.24,1200.0,54.3163,54.3163,54.2917,54.2999,1200.0
2012-02-17 13:35:00,66.32,66.38,66.29,66.29,1600.0,54.3655,54.4147,54.3409,54.3409,1600.0
2012-02-17 13:40:00,66.34,66.34,66.2,66.2,2700.0,54.3819,54.3819,54.2671,54.2671,2700.0
2012-02-17 13:45:00,66.2,66.21,66.18,66.21,3900.0,54.2671,54.2753,54.2507,54.2753,3900.0
2012-02-17 13:50:00,66.22,66.25,66.19,66.23,2400.0,54.2835,54.3081,54.2589,54.2917,2400.0
2012-02-17 13:55:00,66.24,66.24,66.18,66.18,2200.0,54.2999,54.2999,54.2507,54.2507,2200.0
2012-02-17 14:00:00,66.18,66.24,66.16,66.22,2700.0,54.2507,54.2999,54.2343,54.2835,2700.0
2012-02-17 14:05:00,66.21,66.21,66.19,66.19,1500.0,54.2753,54.2753,54.2589,54.2589,1500.0
2012-02-17 14:10:00,66.2,66.2,66.12,66.14,2100.0,54.2671,54.2671,54.2015,54.2179,2100.0
2012-02-17 14:15:00,66.14,66.15,66.12,66.12,1900.0,54.2179,54.2261,54.2015,54.2015,1900.0
2012-02-17 14:20:00,66.13,66.15,66.12,66.15,2800.0,54.2097,54.2261,54.2015,54.2261,2800.0
2012-02-17 14:25:00,66.14,66.2,66.14,66.2,2100.0,54.2179,54.2671,54.2179,54.2671,2100.0
2012-02-17 14:30:00,66.21,66.24,66.18,66.19,5400.0,54.2753,54.2999,54.2507,54.2589,5400.0
2012-02-17 14:35:00,66.18,66.28,66.18,66.27,6000.0,54.2507,54.3327,54.2507,54.3245,6000.0
2012-02-17 14:40:00,66.27,66.31,66.24,66.24,6300.0,54.3245,54.3573,54.2999,54.2999,6300.0
2012-02-17 14:45:00,66.24,66.3,66.22,66.27,5500.0,54.2999,54.3491,54.2835,54.3245,5500.0
2012-02-17 14:50:00,66.27,66.33,66.27,66.33,2300.0,54.3245,54.3737,54.3245,54.3737,2300.0
2012-02-17 14:55:00,66.33,66.34,66.28,66.29,3500.0,54.3737,54.3819,54.3327,54.3409,3500.0
2012-02-17 15:00:00,66.29,66.29,66.27,66.28,3600.0,54.3409,54.3409,54.3245,54.3327,3600.0
2012-02-17 15:05:00,66.28,66.28,66.24,66.25,6300.0,54.3327,54.3327,54.2999,54.3081,6300.0
2012-02-17 15:10:00,66.24,66.3,66.22,66.3,10900.0,54.2999,54.3491,54.2835,54.3491,10900.0
2012-02-17 15:15:00,66.3,66.39,66.29,66.39,4700.0,54.3491,54.4229,54.3409,54.4229,4700.0
2012-02-17 15:20:00,66.39,66.46,66.39,66.43,7200.0,54.4229,54.4802,54.4229,54.4556,7200.0
2012-02-17 15:25:00,66.43,66.44,66.4,66.4,6200.0,54.4556,54.4638,54.4311,54.4311,6200.0
2012-02-17 15:30:00,66.4,66.4,66.36,66.39,8200.0,54.4311,54.4311,54.3983,54.4229,8200.0
2012-02-17 15:35:00,66.37,66.4,66.35,66.4,6500.0,54.4065,54.4311,54.3901,54.4311,6500.0
2012-02-17 15:40:00,66.4,66.4,66.33,66.35,6800.0,54.4311,54.4311,54.3737,54.3901,6800.0
2012-02-17 15:45:00,66.36,66.39,66.31,66.33,8600.0,54.3983,54.4229,54.3573,54.3737,8600.0
2012-02-17 15:50:00,66.32,66.37,66.29,66.34,15300.0,54.3655,54.4065,54.3409,54.3819,15300.0
2012-02-17 15:55:00,66.33,66.33,66.26,66.29,47300.0,54.3737,54.3737,54.3163,54.3409,47300.0
2012-02-21 09:30:00,66.52,66.54,66.16,66.37,6100.0,54.5294,54.5458,54.2343,54.4065,6100.0
2012-02-21 09:35:00,66.26,66.35,66.2,66.3,2800.0,54.3163,54.3901,54.2671,54.3491,2800.0
2012-02-21 09:40:00,66.34,66.6,66.32,66.6,4300.0,54.3819,54.595,54.3655,54.595,4300.0
2012-02-21 09:45:00,66.58,66.62,66.41,66.41,2700.0,54.5786,54.6114,54.4393,54.4393,2700.0
2012-02-21 09:50:00,66.35,66.46,66.28,66.28,3700.0,54.3901,54.4802,54.3327,54.3327,3700.0
2012-02-21 09:55:00,66.21,66.21,66.08,66.12,1500.0,54.2753,54.2753,54.1687,54.2015,1500.0
2012-02-21 10:00:00,66.04,66.12,65.99,66.09,4300.0,54.1359,54.2015,54.095,54.1769,4300.0
2012-02-21 10:05:00,66.08,66.12,66.05,66.1,2500.0,54.1687,54.2015,54.1441,54.1851,2500.0
2012-02-21 10:10:00,66.03,66.13,65.97,66.13,3900.0,54.1277,54.2097,54.0786,54.2097,3900.0
2012-02-21 10:15:00,66.16,66.24,66.12,66.15,2100.0,54.2343,54.2999,54.2015,54.2261,2100.0
2012-02-21 10:20:00,66.15,66.2,66.02,66.12,6500.0,54.2261,54.2671,54.1196,54.2015,6500.0
2012-02-21 10:25:00,66.19,66.31,66.16,66.29,2200.0,54.2589,54.3573,54.2343,54.3409,2200.0
2012-02-21 10:30:00,66.33,66.41,66.3,66.41,8100.0,54.3737,54.4393,54.3491,54.4393,8100.0
2012-02-21 10:35:00,66.47,66.52,66.43,66.46,1800.0,54.4884,54.5294,54.4556,54.4802,1800.0
2012-02-21 10:40:00,66.47,66.47,66.35,66.35,800.0,54.4884,54.4884,54.3901,54.3901,800.0
2012-02-21 10:45:00,66.33,66.33,66.21,66.21,2500.0,54.3737,54.3737,54.2753,54.2753,2500.0
2012-02-21 10:50:00,66.19,66.24,66.19,66.21,1700.0,54.2589,54.2999,54.2589,54.2753,1700.0
2012-02-21 10:55:00,66.2,66.37,66.2,66.36,2000.0,54.2671,54.4065,54.2671,54.3983,2000.0
2012-02-21 11:00:00,66.36,66.36,66.3,66.3,1200.0,54.3983,54.3983,54.3491,54.3491,1200.0
2012-02-21 11:05:00,66.3,66.31,66.28,66.29,1100.0,54.3491,54.3573,54.3327,54.3409,1100.0
2012-02-21 11:10:00,66.3,66.3,66.19,66.27,9000.0,54.3491,54.3491,54.2589,54.3245,9000.0
2012-02-21 11:15:00,66.31,66.31,66.26,66.29,1400.0,54.3573,54.3573,54.3163,54.3409,1400.0
2012-02-21 11:20:00,66.29,66.42,66.29,66.42,4200.0,54.3409,54.4474,54.3409,54.4474,4200.0
2012-02-21 11:25:00,66.4,66.4,66.31,66.32,4900.0,54.4311,54.4311,54.3573,54.3655,4900.0
2012-02-21 11:30:00,66.33,66.34,66.26,66.28,2200.0,54.3737,54.3819,54.3163,54.3327,2200.0
2012-02-21 11:35:00,66.27,66.27,65.91,65.91,9000.0,54.3245,54.3245,54.0294,54.0294,9000.0
2012-02-21 11:40:00,65.93,66.02,65.93,66.02,2300.0,54.0458,54.1196,54.0458,54.1196,2300.0
2012-02-21 11:45:00,66.03,66.03,65.96,65.98,4000.0,54.1277,54.1277,54.0704,54.0868,4000.0
2012-02-21 11:50:00,65.99,66.01,65.99,66.0,1700.0,54.095,54.1114,54.095,54.1032,1700.0
2012-02-21 11:55:00,66.0,66.0,65.98,66.0,600.0,54.1032,54.1032,54.0868,54.1032,600.0
2012-02-21 12:00:00,66.01,66.25,66.01,66.25,3700.0,54.1114,54.3081,54.1114,54.3081,3700.0
2012-02-21 12:05:00,66.25,66.37,66.25,66.37,1600.0,54.3081,54.4065,54.3081,54.4065,1600.0
2012-02-21 12:10:00,66.38,66.43,66.38,66.41,2200.0,54.4147,54.4556,54.4147,54.4393,2200.0
2012-02-21 12:15:00,66.41,66.41,66.12,66.17,2900.0,54.4393,54.4393,54.2015,54.2425,2900.0
2012-02-21 12:20:00,66.17,66.23,66.17,66.23,1800.0,54.2425,54.2917,54.2425,54.2917,1800.0
2012-02-21 12:25:00,66.21,66.28,66.21,66.25,1200.0,54.2753,54.3327,54.2753,54.3081,1200.0
2012-02-21 12:30:00,66.29,66.37,66.29,66.37,1300.0,54.3409,54.4065,54.3409,54.4065,1300.0
2012-02-21 12:35:00,66.36,66.36,66.31,66.36,2100.0,54.3983,54.3983,54.3573,54.3983,2100.0
2012-02-21 12:40:00,66.31,66.33,66.31,66.33,1800.0,54.3573,54.3737,54.3573,54.3737,1800.0
2012-02-21 12:45:00,66.34,66.4,66.33,66.39,1800.0,54.3819,54.4311,54.3737,54.4229,1800.0
2012-02-21 12:50:00,66.4,66.43,66.4,66.43,900.0,54.4311,54.4556,54.4311,54.4556,900.0
2012-02-21 12:55:00,66.4,66.4,66.32,66.32,2100.0,54.4311,54.4311,54.3655,54.3655,2100.0
2012-02-21 13:00:00,66.34,66.34,66.31,66.31,400.0,54.3819,54.3819,54.3573,54.3573,400.0
2012-02-21 13:05:00,66.27,66.27,66.21,66.22,1800.0,54.3245,54.3245,54.2753,54.2835,1800.0
2012-02-21 13:10:00,66.25,66.33,66.23,66.32,2200.0,54.3081,54.3737,54.2917,54.3655,2200.0
2012-02-21 13:15:00,66.32,66.32,66.28,66.28,1200.0,54.3655,54.3655,54.3327,54.3327,1200.0
2012-02-21 13:20:00,66.22,66.23,66.21,66.21,900.0,54.2835,54.2917,54.2753,54.2753,900.0
2012-02-21 13:25:00,66.21,66.21,66.09,66.11,2600.0,54.2753,54.2753,54.1769,54.1933,2600.0
2012-02-21 13:30:00,66.09,66.15,66.07,66.15,1500.0,54.1769,54.2261,54.1605,54.2261,1500.0
2012-02-21 13:35:00,66.2,66.24,66.15,66.15,4500.0,54.2671,54.2999,54.2261,54.2261,4500.0
2012-02-21 13:40:00,66.14,66.14,65.94,65.99,3000.0,54.2179,54.2179,54.054,54.095,3000.0
2012-02-21 13:45:00,65.99,66.03,65.99,66.02,900.0,54.095,54.1277,54.095,54.1196,900.0
2012-02-21 13:50:00,65.99,66.06,65.99,66.04,2600.0,54.095,54.1523,54.095,54.1359,2600.0
2012-02-21 13:55:00,66.02,66.02,65.87,65.91,2900.0,54.1196,54.1196,53.9966,54.0294,2900.0
2012-02-21 14:00:00,65.9,65.93,65.9,65.91,1400.0,54.0212,54.0458,54.0212,54.0294,1400.0
2012-02-21 14:05:00,65.9,65.91,65.72,65.72,2600.0,54.0212,54.0294,53.8736,53.8736,2600.0
2012-02-21 14:10:00,65.72,65.72,65.5,65.61,9600.0,53.8736,53.8736,53.6933,53.7835,9600.0
2012-02-21 14:15:00,65.64,65.72,65.63,65.68,2700.0,53.808,53.8736,53.7998,53.8408,2700.0
2012-02-21 14:20:00,65.67,65.74,65.64,65.68,3300.0,53.8326,53.89,53.808,53.8408,3300.0
2012-02-21 14:25:00,65.76,65.82,65.76,65.8,1700.0,53.9064,53.9556,53.9064,53.9392,1700.0
2012-02-21 14:30:00,65.81,65.82,65.73,65.73,2900.0,53.9474,53.9556,53.8818,53.8818,2900.0
2012-02-21 14:35:00,65.72,65.72,65.58,65.61,2200.0,53.8736,53.8736,53.7589,53.7835,2200.0
2012-02-21 14:40:00,65.62,65.62,65.43,65.45,5100.0,53.7917,53.7917,53.6359,53.6523,5100.0
2012-02-21 14:45:00,65.47,65.59,65.47,65.54,3600.0,53.6687,53.7671,53.6687,53.7261,3600.0
2012-02-21 14:50:00,65.54,65.54,65.35,65.35,2500.0,53.7261,53.7261,53.5703,53.5703,2500.0
2012-02-21 14:55:00,65.37,65.37,65.3,65.34,3700.0,53.5867,53.5867,53.5293,53.5621,3700.0
2012-02-21 15:00:00,65.34,65.48,65.34,65.47,4900.0,53.5621,53.6769,53.5621,53.6687,4900.0
2012-02-21 15:05:00,65.48,65.55,65.47,65.5,7100.0,53.6769,53.7343,53.6687,53.6933,7100.0
2012-02-21 15:10:00,65.49,65.52,65.42,65.46,4800.0,53.6851,53.7097,53.6277,53.6605,4800.0
2012-02-21 15:15:00,65.46,65.46,65.35,65.4,6900.0,53.6605,53.6605,53.5703,53.6113,6900.0
2012-02-21 15:20:00,65.4,65.55,65.38,65.55,4500.0,53.6113,53.7343,53.5949,53.7343,4500.0
2012-02-21 15:25:00,65.51,65.51,65.29,65.46,6600.0,53.7015,53.7015,53.5211,53.6605,6600.0
2012-02-21 15:30:00,65.47,65.47,65.39,65.39,4500.0,53.6687,53.6687,53.6031,53.6031,4500.0
2012-02-21 15:35:00,65.38,65.5,65.31,65.46,6900.0,53.5949,53.6933,53.5375,53.6605,6900.0
2012-02-21 15:40:00,65.48,65.68,65.46,65.65,12200.0,53.6769,53.8408,53.6605,53.8162,12200.0
2012-02-21 15:45:00,65.67,65.72,65.65,65.7,13900.0,53.8326,53.8736,53.8162,53.8572,13900.0
2012-02-21 15:50:00,65.71,65.74,65.62,65.74,12100.0,53.8654,53.89,53.7917,53.89,12100.0
2012-02-21 15:55:00,65.76,65.82,65.69,65.75,39900.0,53.9064,53.9556,53.849,53.8982,39900.0
2012-02-22 09:30:00,65.99,66.22,65.6,66.08,10000.0,54.095,54.2835,53.7753,54.1687,10000.0
2012-02-22 09:35:00,66.16,66.25,65.74,65.8,6300.0,54.2343,54.3081,53.89,53.9392,6300.0
2012-02-22 09:40:00,65.88,66.13,65.83,66.12,6600.0,54.0048,54.2097,53.9638,54.2015,6600.0
2012-02-22 09:45:00,66.12,66.25,66.05,66.12,10000.0,54.2015,54.3081,54.1441,54.2015,10000.0
2012-02-22 09:50:00,66.1,66.24,66.09,66.2,10500.0,54.1851,54.2999,54.1769,54.2671,10500.0
2012-02-22 09:55:00,66.2,66.24,66.02,66.14,5800.0,54.2671,54.2999,54.1196,54.2179,5800.0
2012-02-22 10:00:00,66.18,66.18,65.74,65.84,6100.0,54.2507,54.2507,53.89,53.972,6100.0
2012-02-22 10:05:00,65.92,65.95,65.79,65.95,6100.0,54.0376,54.0622,53.931,54.0622,6100.0
2012-02-22 10:10:00,65.97,66.08,65.91,65.91,4900.0,54.0786,54.1687,54.0294,54.0294,4900.0
2012-02-22 10:15:00,65.91,66.02,65.74,65.96,7500.0,54.0294,54.1196,53.89,54.0704,7500.0
2012-02-22 10:20:00,65.92,65.96,65.64,65.64,5100.0,54.0376,54.0704,53.808,53.808,5100.0
2012-02-22 10:25:00,65.69,65.74,65.64,65.64,7700.0,53.849,53.89,53.808,53.808,7700.0
2012-02-22 10:30:00,65.62,65.63,65.47,65.53,7900.0,53.7917,53.7998,53.6687,53.7179,7900.0
2012-02-22 10:35:00,65.6,65.68,65.49,65.53,6300.0,53.7753,53.8408,53.6851,53.7179,6300.0
2012-02-22 10:40:00,65.6,65.71,65.6,65.63,3700.0,53.7753,53.8654,53.7753,53.7998,3700.0
2012-02-22 10:45:00,65.58,65.67,65.55,65.61,7200.0,53.7589,53.8326,53.7343,53.7835,7200.0
2012-02-22 10:50:00,65.66,65.7,65.53,65.63,11200.0,53.8244,53.8572,53.7179,53.7998,11200.0
2012-02-22 10:55:00,65.63,65.63,65.39,65.49,5100.0,53.7998,53.7998,53.6031,53.6851,5100.0
2012-02-22 11:00:00,65.53,65.78,65.53,65.78,5300.0,53.7179,53.9228,53.7179,53.9228,5300.0
2012-02-22 11:05:00,65.79,65.88,65.74,65.87,2400.0,53.931,54.0048,53.89,53.9966,2400.0
2012-02-22 11:10:00,65.87,65.91,65.68,65.74,3300.0,53.9966,54.0294,53.8408,53.89,3300.0
2012-02-22 11:15:00,65.73,65.79,65.71,65.71,1200.0,53.8818,53.931,53.8654,53.8654,1200.0
2012-02-22 11:20:00,65.71,65.82,65.66,65.79,3000.0,53.8654,53.9556,53.8244,53.931,3000.0
2012-02-22 11:25:00,65.8,65.86,65.8,65.84,2000.0,53.9392,53.9884,53.9392,53.972,2000.0
2012-02-22 11:30:00,65.83,65.87,65.72,65.72,3900.0,53.9638,53.9966,53.8736,53.8736,3900.0
2012-02-22 11:35:00,65.7,65.7,65.57,65.59,1700.0,53.8572,53.8572,53.7507,53.7671,1700.0
2012-02-22 11:40:00,65.63,65.63,65.44,65.44,2000.0,53.7998,53.7998,53.6441,53.6441,2000.0
2012-02-22 11:45:00,65.49,65.56,65.49,65.56,900.0,53.6851,53.7425,53.6851,53.7425,900.0
2012-02-22 11:50:00,65.56,65.6,65.55,65.6,1600.0,53.7425,53.7753,53.7343,53.7753,1600.0
2012-02-22 11:55:00,65.6,65.61,65.57,65.57,3000.0,53.7753,53.7835,53.7507,53.7507,3000.0
2012-02-22 12:00:00,65.61,65.64,65.45,65.45,2600.0,53.7835,53.808,53.6523,53.6523,2600.0
2012-02-22 12:05:00,65.44,65.44,65.31,65.33,3600.0,53.6441,53.6441,53.5375,53.5539,3600.0
2012-02-22 12:10:00,65.33,65.38,65.29,65.38,5900.0,53.5539,53.5949,53.5211,53.5949,5900.0
2012-02-22 12:15:00,65.38,65.51,65.38,65.48,2400.0,53.5949,53.7015,53.5949,53.6769,2400.0
2012-02-22 12:20:00,65.52,65.63,65.52,65.61,2000.0,53.7097,53.7998,53.7097,53.7835,2000.0
2012-02-22 12:25:00,65.63,65.7,65.61,65.7,3900.0,53.7998,53.8572,53.7835,53.8572,3900.0
2012-02-22 12:30:00,65.69,65.72,65.69,65.71,700.0,53.849,53.8736,53.849,53.8654,700.0
2012-02-22 12:35:00,65.71,65.75,65.71,65.75,1800.0,53.8654,53.8982,53.8654,53.8982,1800.0
2012-02-22 12:40:00,65.75,65.92,65.75,65.91,4300.0,53.8982,54.0376,53.8982,54.0294,4300.0
2012-02-22 12:45:00,65.91,65.95,65.91,65.95,4300.0,54.0294,54.0622,54.0294,54.0622,4300.0
2012-02-22 12:50:00,65.96,66.05,65.91,66.05,10300.0,54.0704,54.1441,54.0294,54.1441,10300.0
2012-02-22 12:55:00,66.06,66.18,66.05,66.18,3500.0,54.1523,54.2507,54.1441,54.2507,3500.0
2012-02-22 13:00:00,66.13,66.17,65.94,66.08,2800.0,54.2097,54.2425,54.054,54.1687,2800.0
2012-02-22 13:05:00,66.09,66.16,66.06,66.16,3200.0,54.1769,54.2343,54.1523,54.2343,3200.0
2012-02-22 13:10:00,66.16,66.18,66.12,66.15,6600.0,54.2343,54.2507,54.2015,54.2261,6600.0
2012-02-22 13:15:00,66.19,66.24,66.19,66.19,1500.0,54.2589,54.2999,54.2589,54.2589,1500.0
2012-02-22 13:20:00,66.23,66.23,66.19,66.23,4600.0,54.2917,54.2917,54.2589,54.2917,4600.0
2012-02-22 13:25:00,66.23,66.32,66.23,66.32,4200.0,54.2917,54.3655,54.2917,54.3655,4200.0
2012-02-22 13:30:00,66.32,66.32,66.17,66.21,1600.0,54.3655,54.3655,54.2425,54.2753,1600.0
2012-02-22 13:35:00,66.16,66.21,66.15,66.16,1900.0,54.2343,54.2753,54.2261,54.2343,1900.0
2012-02-22 13:40:00,66.16,66.21,66.12,66.2,6800.0,54.2343,54.2753,54.2015,54.2671,6800.0
2012-02-22 13:45:00,66.2,66.24,66.19,66.23,1600.0,54.2671,54.2999,54.2589,54.2917,1600.0
2012-02-22 13:50:00,66.23,66.34,66.23,66.3,3800.0,54.2917,54.3819,54.2917,54.3491,3800.0
2012-02-22 13:55:00,66.35,66.41,66.29,66.41,2200.0,54.3901,54.4393,54.3409,54.4393,2200.0
2012-02-22 14:00:00,66.41,66.43,66.38,66.43,3700.0,54.4393,54.4556,54.4147,54.4556,3700.0
2012-02-22 14:05:00,66.41,66.56,66.4,66.51,6100.0,54.4393,54.5622,54.4311,54.5212,6100.0
2012-02-22 14:10:00,66.51,66.55,66.45,66.46,7300.0,54.5212,54.554,54.472,54.4802,7300.0
2012-02-22 14:15:00,66.45,66.55,66.45,66.51,4800.0,54.472,54.554,54.472,54.5212,4800.0
2012-02-22 14:20:00,66.52,66.57,66.5,66.56,3300.0,54.5294,54.5704,54.513,54.5622,3300.0
2012-02-22 14:25:00,66.56,66.6,66.56,66.57,3700.0,54.5622,54.595,54.5622,54.5704,3700.0
2012-02-22 14:30:00,66.6,66.61,66.55,66.55,4700.0,54.595,54.6032,54.554,54.554,4700.0
2012-02-22 14:35:00,66.55,66.55,66.4,66.41,4900.0,54.554,54.554,54.4311,54.4393,4900.0
2012-02-22 14:40:00,66.41,66.41,66.28,66.33,3900.0,54.4393,54.4393,54.3327,54.3737,3900.0
2012-02-22 14:45:00,66.35,66.4,66.33,66.36,2900.0,54.3901,54.4311,54.3737,54.3983,2900.0
2012-02-22 14:50:00,66.34,66.39,66.28,66.29,6300.0,54.3819,54.4229,54.3327,54.3409,6300.0
2012-02-22 14:55:00,66.29,66.29,66.08,66.08,4700.0,54.3409,54.3409,54.1687,54.1687,4700.0
2012-02-22 15:00:00,66.09,66.11,66.03,66.08,5100.0,54.1769,54.1933,54.1277,54.1687,5100.0
2012-02-22 15:05:00,66.08,66.09,66.01,66.01,4500.0,54.1687,54.1769,54.1114,54.1114,4500.0
2012-02-22 15:10:00,66.01,66.11,65.95,66.08,5300.0,54.1114,54.1933,54.0622,54.1687,5300.0
2012-02-22 15:15:00,66.07,66.09,65.95,65.95,5600.0,54.1605,54.1769,54.0622,54.0622,5600.0
2012-02-22 15:20:00,65.95,66.09,65.94,66.09,6600.0,54.0622,54.1769,54.054,54.1769,6600.0
2012-02-22 15:25:00,66.1,66.13,65.99,66.13,4800.0,54.1851,54.2097,54.095,54.2097,4800.0
2012-02-22 15:30:00,66.1,66.15,66.08,66.15,3900.0,54.1851,54.2261,54.1687,54.2261,3900.0
2012-02-22 15:35:00,66.16,66.28,66.15,66.28,6400.0,54.2343,54.3327,54.2261,54.3327,6400.0
2012-02-22 15:40:00,66.3,66.3,66.11,66.23,7200.0,54.3491,54.3491,54.1933,54.2917,7200.0
2012-02-22 15:45:00,66.21,66.23,66.05,66.11,9300.0,54.2753,54.2917,54.1441,54.1933,9300.0
2012-02-22 15:50:00,66.11,66.17,66.01,66.08,9500.0,54.1933,54.2425,54.1114,54.1687,9500.0
2012-02-22 15:55:00,66.09,66.18,66.05,66.17,23500.0,54.1769,54.2507,54.1441,54.2425,23500.0
2012-02-23 09:30:00,66.08,66.22,66.08,66.21,3300.0,54.1687,54.2835,54.1687,54.2753,3300.0
2012-02-23 09:35:00,66.21,66.21,65.86,66.1,3400.0,54.2753,54.2753,53.9884,54.1851,3400.0
2012-02-23 09:40:00,66.1,66.1,65.87,65.87,2900.0,54.1851,54.1851,53.9966,53.9966,2900.0
2012-02-23 09:45:00,65.93,66.22,65.93,65.99,18700.0,54.0458,54.2835,54.0458,54.095,18700.0
2012-02-23 09:50:00,66.05,66.19,65.95,66.18,3700.0,54.1441,54.2589,54.0622,54.2507,3700.0
2012-02-23 09:55:00,66.16,66.18,66.01,66.03,4200.0,54.2343,54.2507,54.1114,54.1277,4200.0
2012-02-23 10:00:00,66.08,66.27,66.08,66.18,9000.0,54.1687,54.3245,54.1687,54.2507,9000.0
2012-02-23 10:05:00,66.22,66.29,66.16,66.21,11200.0,54.2835,54.3409,54.2343,54.2753,11200.0
2012-02-23 10:10:00,66.22,66.26,66.16,66.26,2900.0,54.2835,54.3163,54.2343,54.3163,2900.0
2012-02-23 10:15:00,66.23,66.34,66.17,66.33,3400.0,54.2917,54.3819,54.2425,54.3737,3400.0
2012-02-23 10:20:00,66.34,66.34,66.2,66.28,2000.0,54.3819,54.3819,54.2671,54.3327,2000.0
2012-02-23 10:25:00,66.26,66.38,66.26,66.32,1900.0,54.3163,54.4147,54.3163,54.3655,1900.0
2012-02-23 10:30:00,66.31,66.46,66.31,66.4,3200.0,54.3573,54.4802,54.3573,54.4311,3200.0
2012-02-23 10:35:00,66.4,66.4,66.17,66.31,2700.0,54.4311,54.4311,54.2425,54.3573,2700.0
2012-02-23 10:40:00,66.35,66.46,66.34,66.44,3000.0,54.3901,54.4802,54.3819,54.4638,3000.0
2012-02-23 10:45:00,66.43,66.43,66.16,66.19,7400.0,54.4556,54.4556,54.2343,54.2589,7400.0
2012-02-23 10:50:00,66.25,66.54,66.21,66.54,3900.0,54.3081,54.5458,54.2753,54.5458,3900.0
2012-02-23 10:55:00,66.54,66.69,66.54,66.65,6400.0,54.5458,54.6688,54.5458,54.636,6400.0
2012-02-23 11:00:00,66.65,66.68,66.56,66.6,6900.0,54.636,54.6606,54.5622,54.595,6900.0
2012-02-23 11:05:00,66.6,66.64,66.46,66.47,5400.0,54.595,54.6278,54.4802,54.4884,5400.0
2012-02-23 11:10:00,66.45,66.71,66.45,66.64,5700.0,54.472,54.6852,54.472,54.6278,5700.0
2012-02-23 11:15:00,66.72,66.79,66.66,66.69,4800.0,54.6934,54.7508,54.6442,54.6688,4800.0
2012-02-23 11:20:00,66.77,66.84,66.74,66.78,5500.0,54.7344,54.7917,54.7098,54.7426,5500.0
2012-02-23 11:25:00,66.82,66.83,66.67,66.72,13800.0,54.7753,54.7835,54.6524,54.6934,13800.0
2012-02-23 11:30:00,66.68,66.69,66.6,66.6,3100.0,54.6606,54.6688,54.595,54.595,3100.0
2012-02-23 11:35:00,66.57,66.57,66.38,66.4,5200.0,54.5704,54.5704,54.4147,54.4311,5200.0
2012-02-23 11:40:00,66.4,66.44,66.32,66.35,5000.0,54.4311,54.4638,54.3655,54.3901,5000.0
2012-02-23 11:45:00,66.34,66.43,66.29,66.35,2700.0,54.3819,54.4556,54.3409,54.3901,2700.0
2012-02-23 11:50:00,66.4,66.48,66.38,66.48,1500.0,54.4311,54.4966,54.4147,54.4966,1500.0
2012-02-23 11:55:00,66.48,66.57,66.44,66.44,2200.0,54.4966,54.5704,54.4638,54.4638,2200.0
2012-02-23 12:00:00,66.39,66.47,66.38,66.47,2700.0,54.4229,54.4884,54.4147,54.4884,2700.0
2012-02-23 12:05:00,66.46,66.53,66.45,66.53,1900.0,54.4802,54.5376,54.472,54.5376,1900.0
2012-02-23 12:10:00,66.51,66.57,66.48,66.51,6400.0,54.5212,54.5704,54.4966,54.5212,6400.0
2012-02-23 12:15:00,66.52,66.52,66.45,66.45,1300.0,54.5294,54.5294,54.472,54.472,1300.0
2012-02-23 12:20:00,66.46,66.56,66.46,66.56,2200.0,54.4802,54.5622,54.4802,54.5622,2200.0
2012-02-23 12:25:00,66.56,66.65,66.56,66.61,2800.0,54.5622,54.636,54.5622,54.6032,2800.0
2012-02-23 12:30:00,66.68,66.7,66.63,66.66,3800.0,54.6606,54.677,54.6196,54.6442,3800.0
2012-02-23 12:35:00,66.65,66.66,66.63,66.65,1300.0,54.636,54.6442,54.6196,54.636,1300.0
2012-02-23 12:40:00,66.65,66.67,66.64,66.66,1400.0,54.636,54.6524,54.6278,54.6442,1400.0
2012-02-23 12:45:00,66.62,66.65,66.5,66.65,3600.0,54.6114,54.636,54.513,54.636,3600.0
2012-02-23 12:50:00,66.65,66.65,66.54,66.59,2700.0,54.636,54.636,54.5458,54.5868,2700.0
2012-02-23 12:55:00,66.52,66.63,66.51,66.62,1900.0,54.5294,54.6196,54.5212,54.6114,1900.0
2012-02-23 13:00:00,66.57,66.57,66.49,66.52,2100.0,54.5704,54.5704,54.5048,54.5294,2100.0
2012-02-23 13:05:00,66.52,66.52,66.46,66.46,500.0,54.5294,54.5294,54.4802,54.4802,500.0
2012-02-23 13:10:00,66.4,66.5,66.36,66.43,2300.0,54.4311,54.513,54.3983,54.4556,2300.0
2012-02-23 13:15:00,66.43,66.43,66.38,66.43,600.0,54.4556,54.4556,54.4147,54.4556,600.0
2012-02-23 13:20:00,66.43,66.43,66.35,66.39,2900.0,54.4556,54.4556,54.3901,54.4229,2900.0
2012-02-23 13:25:00,66.42,66.48,66.33,66.35,2100.0,54.4474,54.4966,54.3737,54.3901,2100.0
2012-02-23 13:30:00,66.35,66.4,66.24,66.28,2600.0,54.3901,54.4311,54.2999,54.3327,2600.0
2012-02-23 13:35:00,66.3,66.41,66.3,66.4,2300.0,54.3491,54.4393,54.3491,54.4311,2300.0
2012-02-23 13:40:00,66.39,66.54,66.39,66.46,5100.0,54.4229,54.5458,54.4229,54.4802,5100.0
2012-02-23 13:45:00,66.5,66.55,66.44,66.44,1700.0,54.513,54.554,54.4638,54.4638,1700.0
2012-02-23 13:50:00,66.42,66.56,66.42,66.55,2500.0,54.4474,54.5622,54.4474,54.554,2500.0
2012-02-23 13:55:00,66.55,66.55,66.44,66.48,6300.0,54.554,54.554,54.4638,54.4966,6300.0
2012-02-23 14:00:00,66.5,66.53,66.39,66.41,4300.0,54.513,54.5376,54.4229,54.4393,4300.0
2012-02-23 14:05:00,66.43,66.56,66.43,66.53,6600.0,54.4556,54.5622,54.4556,54.5376,6600.0
2012-02-23 14:10:00,66.52,66.68,66.52,66.62,4500.0,54.5294,54.6606,54.5294,54.6114,4500.0
2012-02-23 14:15:00,66.58,66.63,66.56,66.62,1700.0,54.5786,54.6196,54.5622,54.6114,1700.0
2012-02-23 14:20:00,66.6,66.62,66.53,66.54,1700.0,54.595,54.6114,54.5376,54.5458,1700.0
2012-02-23 14:25:00,66.57,66.65,66.56,66.56,2600.0,54.5704,54.636,54.5622,54.5622,2600.0
2012-02-23 14:30:00,66.58,66.58,66.52,66.52,4600.0,54.5786,54.5786,54.5294,54.5294,4600.0
2012-02-23 14:35:00,66.55,66.7,66.55,66.7,2300.0,54.554,54.677,54.554,54.677,2300.0
2012-02-23 14:40:00,66.68,66.69,66.58,66.58,3000.0,54.6606,54.6688,54.5786,54.5786,3000.0
2012-02-23 14:45:00,66.59,66.63,66.58,66.59,2100.0,54.5868,54.6196,54.5786,54.5868,2100.0
2012-02-23 14:50:00,66.6,66.62,66.55,66.57,2800.0,54.595,54.6114,54.554,54.5704,2800.0
2012-02-23 14:55:00,66.59,66.66,66.59,66.66,2500.0,54.5868,54.6442,54.5868,54.6442,2500.0
2012-02-23 15:00:00,66.65,66.65,66.49,66.49,7000.0,54.636,54.636,54.5048,54.5048,7000.0
2012-02-23 15:05:00,66.52,66.61,66.49,66.6,5200.0,54.5294,54.6032,54.5048,54.595,5200.0
2012-02-23 15:10:00,66.6,66.7,66.58,66.61,6200.0,54.595,54.677,54.5786,54.6032,6200.0
2012-02-23 15:15:00,66.59,66.7,66.59,66.67,6100.0,54.5868,54.677,54.5868,54.6524,6100.0
2012-02-23 15:20:00,66.68,66.69,66.63,66.65,4400.0,54.6606,54.6688,54.6196,54.636,4400.0
2012-02-23 15:25:00,66.65,66.65,66.5,66.54,13200.0,54.636,54.636,54.513,54.5458,13200.0
2012-02-23 15:30:00,66.55,66.64,66.47,66.55,8800.0,54.554,54.6278,54.4884,54.554,8800.0
2012-02-23 15:35:00,66.52,66.56,66.46,66.51,8900.0,54.5294,54.5622,54.4802,54.5212,8900.0
2012-02-23 15:40:00,66.52,66.61,66.49,66.51,11700.0,54.5294,54.6032,54.5048,54.5212,11700.0
2012-02-23 15:45:00,66.52,66.66,66.52,66.63,13500.0,54.5294,54.6442,54.5294,54.6196,13500.0
2012-02-23 15:50:00,66.62,66.69,66.53,66.68,11900.0,54.6114,54.6688,54.5376,54.6606,11900.0
2012-02-23 15:55:00,66.68,66.69,66.57,66.59,25300.0,54.6606,54.6688,54.5704,54.5868,25300.0
2012-02-24 09:30:00,66.54,66.85,66.24,66.71,4900.0,54.5458,54.7999,54.2999,54.6852,4900.0
2012-02-24 09:35:00,66.71,66.83,66.54,66.8,3100.0,54.6852,54.7835,54.5458,54.759,3100.0
2012-02-24 09:40:00,66.8,66.8,66.32,66.62,6500.0,54.759,54.759,54.3655,54.6114,6500.0
2012-02-24 09:45:00,66.56,66.76,66.49,66.63,6800.0,54.5622,54.7262,54.5048,54.6196,6800.0
2012-02-24 09:50:00,66.62,66.78,66.46,66.68,8400.0,54.6114,54.7426,54.4802,54.6606,8400.0
2012-02-24 09:55:00,66.71,66.77,66.51,66.61,5200.0,54.6852,54.7344,54.5212,54.6032,5200.0
2012-02-24 10:00:00,66.6,66.65,66.38,66.6,5800.0,54.595,54.636,54.4147,54.595,5800.0
2012-02-24 10:05:00,66.7,66.8,66.63,66.72,6400.0,54.677,54.759,54.6196,54.6934,6400.0
2012-02-24 10:10:00,66.72,66.77,66.67,66.67,8400.0,54.6934,54.7344,54.6524,54.6524,8400.0
2012-02-24 10:15:00,66.69,66.75,66.69,66.72,1200.0,54.6688,54.718,54.6688,54.6934,1200.0
2012-02-24 10:20:00,66.73,66.75,66.61,66.61,6700.0,54.7016,54.718,54.6032,54.6032,6700.0
2012-02-24 10:25:00,66.67,66.75,66.62,66.75,1300.0,54.6524,54.718,54.6114,54.718,1300.0
2012-02-24 10:30:00,66.76,66.76,66.68,66.75,1100.0,54.7262,54.7262,54.6606,54.718,1100.0
2012-02-24 10:35:00,66.69,66.69,66.59,66.59,1100.0,54.6688,54.6688,54.5868,54.5868,1100.0
2012-02-24 10:40:00,66.6,66.7,66.6,66.7,2100.0,54.595,54.677,54.595,54.677,2100.0
2012-02-24 10:45:00,66.7,66.8,66.66,66.8,6000.0,54.677,54.759,54.6442,54.759,6000.0
2012-02-24 10:50:00,66.8,66.8,66.64,66.66,11900.0,54.759,54.759,54.6278,54.6442,11900.0
2012-02-24 10:55:00,66.69,66.8,66.69,66.75,8500.0,54.6688,54.759,54.6688,54.718,8500.0
2012-02-24 11:00:00,66.73,66.8,66.68,66.68,12300.0,54.7016,54.759,54.6606,54.6606,12300.0
2012-02-24 11:05:00,66.76,66.76,66.72,66.76,3100.0,54.7262,54.7262,54.6934,54.7262,3100.0
2012-02-24 11:10:00,66.76,66.76,66.74,66.76,1200.0,54.7262,54.7262,54.7098,54.7262,1200.0
2012-02-24 11:15:00,66.73,66.8,66.73,66.8,2700.0,54.7016,54.759,54.7016,54.759,2700.0
2012-02-24 11:20:00,66.76,66.78,66.66,66.66,2600.0,54.7262,54.7426,54.6442,54.6442,2600.0
2012-02-24 11:25:00,66.66,66.66,66.61,66.64,1500.0,54.6442,54.6442,54.6032,54.6278,1500.0
2012-02-24 11:30:00,66.67,66.73,66.64,66.65,1200.0,54.6524,54.7016,54.6278,54.636,1200.0
2012-02-24 11:35:00,66.68,66.69,66.61,66.67,1900.0,54.6606,54.6688,54.6032,54.6524,1900.0
2012-02-24 11:40:00,66.65,66.7,66.65,66.7,700.0,54.636,54.677,54.636,54.677,700.0
2012-02-24 11:45:00,66.66,66.7,66.64,66.65,2800.0,54.6442,54.677,54.6278,54.636,2800.0
2012-02-24 11:50:00,66.69,66.71,66.67,66.7,1600.0,54.6688,54.6852,54.6524,54.677,1600.0
2012-02-24 11:55:00,66.72,66.72,66.65,66.65,4900.0,54.6934,54.6934,54.636,54.636,4900.0
2012-02-24 12:00:00,66.69,66.71,66.68,66.7,1100.0,54.6688,54.6852,54.6606,54.677,1100.0
2012-02-24 12:05:00,66.72,66.73,66.7,66.73,700.0,54.6934,54.7016,54.677,54.7016,700.0
2012-02-24 12:10:00,66.75,66.79,66.72,66.78,2000.0,54.718,54.7508,54.6934,54.7426,2000.0
2012-02-24 12:15:00,66.78,66.85,66.75,66.85,3500.0,54.7426,54.7999,54.718,54.7999,3500.0
2012-02-24 12:20:00,66.85,66.97,66.85,66.95,5000.0,54.7999,54.8983,54.7999,54.8819,5000.0
2012-02-24 12:25:00,66.95,66.99,66.81,66.93,3500.0,54.8819,54.9147,54.7671,54.8655,3500.0
2012-02-24 12:30:00,66.92,66.92,66.87,66.9,1400.0,54.8573,54.8573,54.8163,54.8409,1400.0
2012-02-24 12:35:00,66.96,66.96,66.93,66.93,300.0,54.8901,54.8901,54.8655,54.8655,300.0
2012-02-24 12:40:00,66.94,67.02,66.94,67.0,7800.0,54.8737,54.9393,54.8737,54.9229,7800.0
2012-02-24 12:45:00,67.0,67.01,67.0,67.0,2300.0,54.9229,54.9311,54.9229,54.9229,2300.0
2012-02-24 12:50:00,67.0,67.02,67.0,67.02,2200.0,54.9229,54.9393,54.9229,54.9393,2200.0
2012-02-24 12:55:00,67.01,67.01,67.0,67.01,1800.0,54.9311,54.9311,54.9229,54.9311,1800.0
2012-02-24 13:00:00,67.01,67.03,66.99,67.0,4100.0,54.9311,54.9475,54.9147,54.9229,4100.0
2012-02-24 13:05:00,67.01,67.02,66.99,67.0,5600.0,54.9311,54.9393,54.9147,54.9229,5600.0
2012-02-24 13:10:00,67.01,67.03,66.98,67.0,6200.0,54.9311,54.9475,54.9065,54.9229,6200.0
2012-02-24 13:15:00,67.01,67.05,67.01,67.02,4100.0,54.9311,54.9639,54.9311,54.9393,4100.0
2012-02-24 13:20:00,67.05,67.05,67.01,67.01,1700.0,54.9639,54.9639,54.9311,54.9311,1700.0
2012-02-24 13:25:00,67.01,67.02,66.91,66.91,2600.0,54.9311,54.9393,54.8491,54.8491,2600.0
2012-02-24 13:30:00,66.87,66.89,66.78,66.8,2500.0,54.8163,54.8327,54.7426,54.759,2500.0
2012-02-24 13:35:00,66.78,66.78,66.73,66.73,1400.0,54.7426,54.7426,54.7016,54.7016,1400.0
2012-02-24 13:40:00,66.79,66.79,66.76,66.77,800.0,54.7508,54.7508,54.7262,54.7344,800.0
2012-02-24 13:45:00,66.74,66.76,66.72,66.73,1200.0,54.7098,54.7262,54.6934,54.7016,1200.0
2012-02-24 13:50:00,66.74,66.76,66.65,66.65,5200.0,54.7098,54.7262,54.636,54.636,5200.0
2012-02-24 13:55:00,66.67,66.68,66.62,66.62,1700.0,54.6524,54.6606,54.6114,54.6114,1700.0
2012-02-24 14:00:00,66.64,66.67,66.61,66.64,1800.0,54.6278,54.6524,54.6032,54.6278,1800.0
2012-02-24 14:05:00,66.65,66.67,66.64,66.66,2100.0,54.636,54.6524,54.6278,54.6442,2100.0
2012-02-24 14:10:00,66.67,66.67,66.58,66.58,3500.0,54.6524,54.6524,54.5786,54.5786,3500.0
2012-02-24 14:15:00,66.57,66.61,66.5,66.54,3700.0,54.5704,54.6032,54.513,54.5458,3700.0
2012-02-24 14:20:00,66.53,66.55,66.5,66.5,1400.0,54.5376,54.554,54.513,54.513,1400.0
2012-02-24 14:25:00,66.51,66.52,66.39,66.39,5600.0,54.5212,54.5294,54.4229,54.4229,5600.0
2012-02-24 14:30:00,66.4,66.4,66.15,66.26,9200.0,54.4311,54.4311,54.2261,54.3163,9200.0
2012-02-24 14:35:00,66.28,66.34,66.22,66.31,4600.0,54.3327,54.3819,54.2835,54.3573,4600.0
2012-02-24 14:40:00,66.34,66.34,66.27,66.32,3400.0,54.3819,54.3819,54.3245,54.3655,3400.0
2012-02-24 14:45:00,66.32,66.45,66.29,66.45,2000.0,54.3655,54.472,54.3409,54.472,2000.0
2012-02-24 14:50:00,66.49,66.5,66.32,66.32,3800.0,54.5048,54.513,54.3655,54.3655,3800.0
2012-02-24 14:55:00,66.32,66.36,66.27,66.29,5600.0,54.3655,54.3983,54.3245,54.3409,5600.0
2012-02-24 15:00:00,66.3,66.32,66.28,66.29,7100.0,54.3491,54.3655,54.3327,54.3409,7100.0
2012-02-24 15:05:00,66.29,66.31,66.2,66.25,14900.0,54.3409,54.3573,54.2671,54.3081,14900.0
2012-02-24 15:10:00,66.25,66.26,66.09,66.09,8800.0,54.3081,54.3163,54.1769,54.1769,8800.0
2012-02-24 15:15:00,66.1,66.17,66.08,66.14,4600.0,54.1851,54.2425,54.1687,54.2179,4600.0
2012-02-24 15:20:00,66.17,66.18,66.15,66.17,4200.0,54.2425,54.2507,54.2261,54.2425,4200.0
2012-02-24 15:25:00,66.17,66.17,66.08,66.08,7100.0,54.2425,54.2425,54.1687,54.1687,7100.0
2012-02-24 15:30:00,66.09,66.1,66.04,66.07,11300.0,54.1769,54.1851,54.1359,54.1605,11300.0
2012-02-24 15:35:00,66.07,66.11,66.07,66.11,9900.0,54.1605,54.1933,54.1605,54.1933,9900.0
2012-02-24 15:40:00,66.11,66.11,66.03,66.07,13800.0,54.1933,54.1933,54.1277,54.1605,13800.0
2012-02-24 15:45:00,66.07,66.15,66.07,66.15,15200.0,54.1605,54.2261,54.1605,54.2261,15200.0
2012-02-24 15:50:00,66.12,66.14,66.08,66.1,19500.0,54.2015,54.2179,54.1687,54.1851,19500.0
2012-02-24 15:55:00,66.1,66.19,66.08,66.13,40700.0,54.1851,54.2589,54.1687,54.2097,40700.0
2012-02-27 09:30:00,65.5,65.79,65.31,65.46,9900.0,53.6933,53.931,53.5375,53.6605,9900.0
2012-02-27 09:35:00,65.5,65.5,65.3,65.38,2800.0,53.6933,53.6933,53.5293,53.5949,2800.0
2012-02-27 09:40:00,65.32,65.35,65.18,65.32,5700.0,53.5457,53.5703,53.431,53.5457,5700.0
2012-02-27 09:45:00,65.32,65.33,65.04,65.13,16000.0,53.5457,53.5539,53.3162,53.39,16000.0
2012-02-27 09:50:00,65.13,65.34,65.13,65.32,5700.0,53.39,53.5621,53.39,53.5457,5700.0
2012-02-27 09:55:00,65.39,65.6,65.39,65.56,1000.0,53.6031,53.7753,53.6031,53.7425,1000.0
2012-02-27 10:00:00,65.57,65.78,65.57,65.76,4200.0,53.7507,53.9228,53.7507,53.9064,4200.0
2012-02-27 10:05:00,65.82,65.96,65.78,65.83,10000.0,53.9556,54.0704,53.9228,53.9638,10000.0
2012-02-27 10:10:00,65.94,66.15,65.94,66.12,2100.0,54.054,54.2261,54.054,54.2015,2100.0
2012-02-27 10:15:00,66.05,66.27,66.05,66.16,2400.0,54.1441,54.3245,54.1441,54.2343,2400.0
2012-02-27 10:20:00,66.15,66.19,66.08,66.08,5900.0,54.2261,54.2589,54.1687,54.1687,5900.0
2012-02-27 10:25:00,66.12,66.13,66.04,66.05,3300.0,54.2015,54.2097,54.1359,54.1441,3300.0
2012-02-27 10:30:00,66.06,66.21,66.06,66.07,3300.0,54.1523,54.2753,54.1523,54.1605,3300.0
2012-02-27 10:35:00,66.04,66.09,66.04,66.09,2300.0,54.1359,54.1769,54.1359,54.1769,2300.0
2012-02-27 10:40:00,66.16,66.53,66.15,66.53,5300.0,54.2343,54.5376,54.2261,54.5376,5300.0
2012-02-27 10:45:00,66.53,66.68,66.47,66.6,7400.0,54.5376,54.6606,54.4884,54.595,7400.0
2012-02-27 10:50:00,66.6,66.76,66.58,66.7,8600.0,54.595,54.7262,54.5786,54.677,8600.0
2012-02-27 10:55:00,66.73,66.76,66.52,66.52,6300.0,54.7016,54.7262,54.5294,54.5294,6300.0
2012-02-27 11:00:00,66.52,66.59,66.51,66.52,2100.0,54.5294,54.5868,54.5212,54.5294,2100.0
2012-02-27 11:05:00,66.52,66.65,66.51,66.65,3300.0,54.5294,54.636,54.5212,54.636,3300.0
2012-02-27 11:10:00,66.61,66.74,66.61,66.74,600.0,54.6032,54.7098,54.6032,54.7098,600.0
2012-02-27 11:15:00,66.78,66.91,66.78,66.85,1700.0,54.7426,54.8491,54.7426,54.7999,1700.0
2012-02-27 11:20:00,66.9,66.97,66.77,66.97,17100.0,54.8409,54.8983,54.7344,54.8983,17100.0
2012-02-27 11:25:00,66.9,66.92,66.82,66.86,2000.0,54.8409,54.8573,54.7753,54.8081,2000.0
2012-02-27 11:30:00,66.91,66.97,66.83,66.9,4700.0,54.8491,54.8983,54.7835,54.8409,4700.0
2012-02-27 11:35:00,66.93,66.97,66.91,66.97,1000.0,54.8655,54.8983,54.8491,54.8983,1000.0
2012-02-27 11:40:00,66.98,67.05,66.88,66.89,7500.0,54.9065,54.9639,54.8245,54.8327,7500.0
2012-02-27 11:45:00,66.83,66.85,66.77,66.77,3300.0,54.7835,54.7999,54.7344,54.7344,3300.0
2012-02-27 11:50:00,66.81,66.86,66.79,66.79,1200.0,54.7671,54.8081,54.7508,54.7508,1200.0
2012-02-27 11:55:00,66.82,66.86,66.79,66.79,1300.0,54.7753,54.8081,54.7508,54.7508,1300.0
2012-02-27 12:00:00,66.83,66.99,66.82,66.99,2300.0,54.7835,54.9147,54.7753,54.9147,2300.0
2012-02-27 12:05:00,67.01,67.01,66.79,66.8,7600.0,54.9311,54.9311,54.7508,54.759,7600.0
2012-02-27 12:10:00,66.8,66.85,66.76,66.77,5000.0,54.759,54.7999,54.7262,54.7344,5000.0
2012-02-27 12:15:00,66.85,66.86,66.79,66.81,1800.0,54.7999,54.8081,54.7508,54.7671,1800.0
2012-02-27 12:20:00,66.81,66.9,66.79,66.88,2200.0,54.7671,54.8409,54.7508,54.8245,2200.0
2012-02-27 12:25:00,66.89,66.99,66.89,66.95,4000.0,54.8327,54.9147,54.8327,54.8819,4000.0
2012-02-27 12:30:00,66.96,67.02,66.95,66.95,5300.0,54.8901,54.9393,54.8819,54.8819,5300.0
2012-02-27 12:35:00,66.99,67.13,66.99,67.05,6200.0,54.9147,55.0295,54.9147,54.9639,6200.0
2012-02-27 12:40:00,67.07,67.12,67.05,67.08,1900.0,54.9803,55.0213,54.9639,54.9885,1900.0
2012-02-27 12:45:00,67.13,67.2,67.08,67.08,5700.0,55.0295,55.0868,54.9885,54.9885,5700.0
2012-02-27 12:50:00,67.12,67.27,67.01,67.02,8100.0,55.0213,55.1442,54.9311,54.9393,8100.0
2012-02-27 12:55:00,67.07,67.15,67.04,67.04,6400.0,54.9803,55.0459,54.9557,54.9557,6400.0
2012-02-27 13:00:00,67.09,67.1,66.92,66.92,7700.0,54.9967,55.0049,54.8573,54.8573,7700.0
2012-02-27 13:05:00,66.92,66.97,66.88,66.94,2900.0,54.8573,54.8983,54.8245,54.8737,2900.0
2012-02-27 13:10:00,66.91,66.93,66.85,66.91,1500.0,54.8491,54.8655,54.7999,54.8491,1500.0
2012-02-27 13:15:00,66.9,66.91,66.85,66.85,2300.0,54.8409,54.8491,54.7999,54.7999,2300.0
2012-02-27 13:20:00,66.89,67.0,66.86,67.0,2500.0,54.8327,54.9229,54.8081,54.9229,2500.0
2012-02-27 13:25:00,67.02,67.06,66.87,66.89,6500.0,54.9393,54.9721,54.8163,54.8327,6500.0
2012-02-27 13:30:00,66.83,67.02,66.83,67.02,6300.0,54.7835,54.9393,54.7835,54.9393,6300.0
2012-02-27 13:35:00,67.02,67.1,67.01,67.06,5000.0,54.9393,55.0049,54.9311,54.9721,5000.0
2012-02-27 13:40:00,67.09,67.19,67.06,67.17,4200.0,54.9967,55.0787,54.9721,55.0623,4200.0
2012-02-27 13:45:00,67.19,67.2,67.07,67.07,6600.0,55.0787,55.0868,54.9803,54.9803,6600.0
2012-02-27 13:50:00,67.1,67.21,67.02,67.09,10200.0,55.0049,55.095,54.9393,54.9967,10200.0
2012-02-27 13:55:00,67.04,67.15,67.04,67.15,5100.0,54.9557,55.0459,54.9557,55.0459,5100.0
2012-02-27 14:00:00,67.13,67.24,67.11,67.2,5400.0,55.0295,55.1196,55.0131,55.0868,5400.0
2012-02-27 14:05:00,67.23,67.28,67.2,67.24,3800.0,55.1114,55.1524,55.0868,55.1196,3800.0
2012-02-27 14:10:00,67.26,67.34,67.26,67.3,3300.0,55.136,55.2016,55.136,55.1688,3300.0
2012-02-27 14:15:00,67.3,67.32,67.23,67.23,3900.0,55.1688,55.1852,55.1114,55.1114,3900.0
2012-02-27 14:20:00,67.25,67.27,67.17,67.2,2900.0,55.1278,55.1442,55.0623,55.0868,2900.0
2012-02-27 14:25:00,67.18,67.18,67.12,67.13,2700.0,55.0705,55.0705,55.0213,55.0295,2700.0
2012-02-27 14:30:00,67.12,67.12,67.06,67.06,3700.0,55.0213,55.0213,54.9721,54.9721,3700.0
2012-02-27 14:35:00,67.06,67.09,67.05,67.07,1400.0,54.9721,54.9967,54.9639,54.9803,1400.0
2012-02-27 14:40:00,67.06,67.16,67.06,67.16,4300.0,54.9721,55.0541,54.9721,55.0541,4300.0
2012-02-27 14:45:00,67.16,67.2,67.11,67.16,2800.0,55.0541,55.0868,55.0131,55.0541,2800.0
2012-02-27 14:50:00,67.16,67.2,67.1,67.16,4300.0,55.0541,55.0868,55.0049,55.0541,4300.0
2012-02-27 14:55:00,67.16,67.16,67.11,67.15,900.0,55.0541,55.0541,55.0131,55.0459,900.0
2012-02-27 15:00:00,67.15,67.32,67.15,67.26,5000.0,55.0459,55.1852,55.0459,55.136,5000.0
2012-02-27 15:05:00,67.25,67.28,67.12,67.17,11500.0,55.1278,55.1524,55.0213,55.0623,11500.0
2012-02-27 15:10:00,67.2,67.22,67.08,67.08,5000.0,55.0868,55.1032,54.9885,54.9885,5000.0
2012-02-27 15:15:00,67.07,67.14,66.92,67.06,7500.0,54.9803,55.0377,54.8573,54.9721,7500.0
2012-02-27 15:20:00,67.08,67.14,66.98,67.04,9300.0,54.9885,55.0377,54.9065,54.9557,9300.0
2012-02-27 15:25:00,67.04,67.13,67.04,67.12,9300.0,54.9557,55.0295,54.9557,55.0213,9300.0
2012-02-27 15:30:00,67.14,67.24,67.14,67.19,16600.0,55.0377,55.1196,55.0377,55.0787,16600.0
2012-02-27 15:35:00,67.19,67.22,67.08,67.13,9300.0,55.0787,55.1032,54.9885,55.0295,9300.0
2012-02-27 15:40:00,67.11,67.16,66.99,67.06,14500.0,55.0131,55.0541,54.9147,54.9721,14500.0
2012-02-27 15:45:00,67.06,67.06,66.87,66.97,15500.0,54.9721,54.9721,54.8163,54.8983,15500.0
2012-02-27 15:50:00,66.92,67.04,66.86,66.91,10000.0,54.8573,54.9557,54.8081,54.8491,10000.0
2012-02-27 15:55:00,66.91,66.99,66.88,66.89,36200.0,54.8491,54.9147,54.8245,54.8327,36200.0
2012-02-28 09:30:00,66.88,67.45,66.62,66.7,8300.0,54.8245,55.2918,54.6114,54.677,8300.0
2012-02-28 09:35:00,66.67,67.1,66.67,67.02,1100.0,54.6524,55.0049,54.6524,54.9393,1100.0
2012-02-28 09:40:00,66.94,67.01,66.66,66.67,2300.0,54.8737,54.9311,54.6442,54.6524,2300.0
2012-02-28 09:45:00,66.67,66.79,66.66,66.75,1300.0,54.6524,54.7508,54.6442,54.718,1300.0
2012-02-28 09:50:00,66.82,66.98,66.81,66.98,1900.0,54.7753,54.9065,54.7671,54.9065,1900.0
2012-02-28 09:55:00,66.94,67.03,66.82,67.03,1700.0,54.8737,54.9475,54.7753,54.9475,1700.0
2012-02-28 10:00:00,67.18,67.19,66.86,67.08,2100.0,55.0705,55.0787,54.8081,54.9885,2100.0
2012-02-28 10:05:00,67.13,67.18,66.87,67.01,6800.0,55.0295,55.0705,54.8163,54.9311,6800.0
2012-02-28 10:10:00,67.03,67.2,66.96,67.11,6500.0,54.9475,55.0868,54.8901,55.0131,6500.0
2012-02-28 10:15:00,67.09,67.31,67.03,67.27,5600.0,54.9967,55.177,54.9475,55.1442,5600.0
2012-02-28 10:20:00,67.28,67.28,67.08,67.08,1700.0,55.1524,55.1524,54.9885,54.9885,1700.0
2012-02-28 10:25:00,67.08,67.23,67.08,67.19,3000.0,54.9885,55.1114,54.9885,55.0787,3000.0
2012-02-28 10:30:00,67.2,67.45,67.2,67.36,1500.0,55.0868,55.2918,55.0868,55.218,1500.0
2012-02-28 10:35:00,67.37,67.4,67.35,67.4,600.0,55.2262,55.2508,55.2098,55.2508,600.0
2012-02-28 10:40:00,67.4,67.48,67.36,67.36,3500.0,55.2508,55.3164,55.218,55.218,3500.0
2012-02-28 10:45:00,67.39,67.41,67.29,67.34,2000.0,55.2426,55.259,55.1606,55.2016,2000.0
2012-02-28 10:50:00,67.33,67.36,67.26,67.26,2000.0,55.1934,55.218,55.136,55.136,2000.0
2012-02-28 10:55:00,67.2,67.33,67.19,67.33,2300.0,55.0868,55.1934,55.0787,55.1934,2300.0
2012-02-28 11:00:00,67.31,67.42,67.27,67.27,2000.0,55.177,55.2672,55.1442,55.1442,2000.0
2012-02-28 11:05:00,67.26,67.44,67.25,67.42,3200.0,55.136,55.2836,55.1278,55.2672,3200.0
2012-02-28 11:10:00,67.41,67.41,67.29,67.36,1900.0,55.259,55.259,55.1606,55.218,1900.0
2012-02-28 11:15:00,67.31,67.36,67.26,67.36,1500.0,55.177,55.218,55.136,55.218,1500.0
2012-02-28 11:20:00,67.39,67.53,67.39,67.48,4200.0,55.2426,55.3574,55.2426,55.3164,4200.0
2012-02-28 11:25:00,67.48,67.54,67.32,67.36,5000.0,55.3164,55.3656,55.1852,55.218,5000.0
2012-02-28 11:30:00,67.36,67.4,67.35,67.35,900.0,55.218,55.2508,55.2098,55.2098,900.0
2012-02-28 11:35:00,67.34,67.34,67.26,67.27,2400.0,55.2016,55.2016,55.136,55.1442,2400.0
2012-02-28 11:40:00,67.28,67.29,67.12,67.17,4200.0,55.1524,55.1606,55.0213,55.0623,4200.0
2012-02-28 11:45:00,67.2,67.2,67.13,67.17,2500.0,55.0868,55.0868,55.0295,55.0623,2500.0
2012-02-28 11:50:00,67.12,67.12,66.99,67.08,2400.0,55.0213,55.0213,54.9147,54.9885,2400.0
2012-02-28 11:55:00,67.12,67.22,67.07,67.22,1300.0,55.0213,55.1032,54.9803,55.1032,1300.0
2012-02-28 12:00:00,67.19,67.24,67.19,67.24,2200.0,55.0787,55.1196,55.0787,55.1196,2200.0
2012-02-28 12:05:00,67.2,67.25,67.15,67.21,3000.0,55.0868,55.1278,55.0459,55.095,3000.0
2012-02-28 12:10:00,67.2,67.22,67.12,67.16,2400.0,55.0868,55.1032,55.0213,55.0541,2400.0
2012-02-28 12:15:00,67.15,67.16,67.01,67.01,900.0,55.0459,55.0541,54.9311,54.9311,900.0
2012-02-28 12:20:00,67.06,67.06,67.02,67.03,900.0,54.9721,54.9721,54.9393,54.9475,900.0
2012-02-28 12:25:00,67.05,67.05,66.9,66.9,3000.0,54.9639,54.9639,54.8409,54.8409,3000.0
2012-02-28 12:30:00,66.92,66.99,66.92,66.99,3400.0,54.8573,54.9147,54.8573,54.9147,3400.0
2012-02-28 12:35:00,66.98,66.98,66.86,66.95,2800.0,54.9065,54.9065,54.8081,54.8819,2800.0
2012-02-28 12:40:00,66.95,66.98,66.94,66.98,800.0,54.8819,54.9065,54.8737,54.9065,800.0
2012-02-28 12:45:00,66.93,67.02,66.93,67.0,2000.0,54.8655,54.9393,54.8655,54.9229,2000.0
2012-02-28 12:50:00,66.96,66.99,66.92,66.99,1200.0,54.8901,54.9147,54.8573,54.9147,1200.0
2012-02-28 12:55:00,67.0,67.01,66.96,66.96,900.0,54.9229,54.9311,54.8901,54.8901,900.0
2012-02-28 13:00:00,66.95,66.95,66.9,66.9,400.0,54.8819,54.8819,54.8409,54.8409,400.0
2012-02-28 13:05:00,66.91,66.94,66.8,66.83,3800.0,54.8491,54.8737,54.759,54.7835,3800.0
2012-02-28 13:10:00,66.8,66.86,66.8,66.82,600.0,54.759,54.8081,54.759,54.7753,600.0
2012-02-28 13:15:00,66.81,66.88,66.8,66.88,500.0,54.7671,54.8245,54.759,54.8245,500.0
2012-02-28 13:20:00,66.89,66.89,66.82,66.83,1300.0,54.8327,54.8327,54.7753,54.7835,1300.0
2012-02-28 13:25:00,66.82,66.85,66.8,66.85,2100.0,54.7753,54.7999,54.759,54.7999,2100.0
2012-02-28 13:30:00,66.8,66.8,66.61,66.62,6700.0,54.759,54.759,54.6032,54.6114,6700.0
2012-02-28 13:35:00,66.61,66.65,66.58,66.58,4000.0,54.6032,54.636,54.5786,54.5786,4000.0
2012-02-28 13:40:00,66.63,66.63,66.55,66.58,1600.0,54.6196,54.6196,54.554,54.5786,1600.0
2012-02-28 13:45:00,66.63,66.63,66.53,66.53,2500.0,54.6196,54.6196,54.5376,54.5376,2500.0
2012-02-28 13:50:00,66.5,66.55,66.41,66.41,6000.0,54.513,54.554,54.4393,54.4393,6000.0
2012-02-28 13:55:00,66.36,66.52,66.34,66.45,5800.0,54.3983,54.5294,54.3819,54.472,5800.0
2012-02-28 14:00:00,66.47,66.59,66.43,66.56,2600.0,54.4884,54.5868,54.4556,54.5622,2600.0
2012-02-28 14:05:00,66.56,66.58,66.53,66.56,900.0,54.5622,54.5786,54.5376,54.5622,900.0
2012-02-28 14:10:00,66.58,66.61,66.5,66.52,2200.0,54.5786,54.6032,54.513,54.5294,2200.0
2012-02-28 14:15:00,66.56,66.61,66.52,66.61,1600.0,54.5622,54.6032,54.5294,54.6032,1600.0
2012-02-28 14:20:00,66.62,66.62,66.55,66.58,2400.0,54.6114,54.6114,54.554,54.5786,2400.0
2012-02-28 14:25:00,66.6,66.6,66.51,66.57,3500.0,54.595,54.595,54.5212,54.5704,3500.0
2012-02-28 14:30:00,66.55,66.63,66.51,66.57,13100.0,54.554,54.6196,54.5212,54.5704,13100.0
2012-02-28 14:35:00,66.61,66.66,66.57,66.62,2700.0,54.6032,54.6442,54.5704,54.6114,2700.0
2012-02-28 14:40:00,66.66,66.66,66.63,66.64,5300.0,54.6442,54.6442,54.6196,54.6278,5300.0
2012-02-28 14:45:00,66.64,66.72,66.63,66.72,9100.0,54.6278,54.6934,54.6196,54.6934,9100.0
2012-02-28 14:50:00,66.72,66.75,66.67,66.68,7000.0,54.6934,54.718,54.6524,54.6606,7000.0
2012-02-28 14:55:00,66.67,66.72,66.66,66.68,4100.0,54.6524,54.6934,54.6442,54.6606,4100.0
2012-02-28 15:00:00,66.69,66.74,66.68,66.74,2900.0,54.6688,54.7098,54.6606,54.7098,2900.0
2012-02-28 15:05:00,66.72,66.72,66.59,66.63,7600.0,54.6934,54.6934,54.5868,54.6196,7600.0
2012-02-28 15:10:00,66.62,66.65,66.58,66.63,4500.0,54.6114,54.636,54.5786,54.6196,4500.0
2012-02-28 15:15:00,66.67,66.76,66.67,66.69,3900.0,54.6524,54.7262,54.6524,54.6688,3900.0
2012-02-28 15:20:00,66.68,66.74,66.68,66.68,2600.0,54.6606,54.7098,54.6606,54.6606,2600.0
2012-02-28 15:25:00,66.66,66.75,66.61,66.72,3000.0,54.6442,54.718,54.6032,54.6934,3000.0
2012-02-28 15:30:00,66.72,66.72,66.66,66.68,3100.0,54.6934,54.6934,54.6442,54.6606,3100.0
2012-02-28 15:35:00,66.69,66.73,66.67,66.67,6000.0,54.6688,54.7016,54.6524,54.6524,6000.0
2012-02-28 15:40:00,66.67,66.82,66.67,66.8,6500.0,54.6524,54.7753,54.6524,54.759,6500.0
2012-02-28 15:45:00,66.8,66.81,66.71,66.71,8600.0,54.759,54.7671,54.6852,54.6852,8600.0
2012-02-28 15:50:00,66.73,66.84,66.72,66.81,8800.0,54.7016,54.7917,54.6934,54.7671,8800.0
2012-02-28 15:55:00,66.83,66.83,66.73,66.77,13800.0,54.7835,54.7835,54.7016,54.7344,13800.0
2012-02-29 09:30:00,66.89,67.17,66.83,67.15,9000.0,54.8327,55.0623,54.7835,55.0459,9000.0
2012-02-29 09:35:00,67.35,67.41,67.16,67.31,3400.0,55.2098,55.259,55.0541,55.177,3400.0
2012-02-29 09:40:00,67.26,67.39,67.13,67.23,2600.0,55.136,55.2426,55.0295,55.1114,2600.0
2012-02-29 09:45:00,67.34,67.6,67.33,67.6,3500.0,55.2016,55.4147,55.1934,55.4147,3500.0
2012-02-29 09:50:00,67.54,67.6,67.46,67.59,3600.0,55.3656,55.4147,55.3,55.4065,3600.0
2012-02-29 09:55:00,67.6,67.62,67.43,67.5,4200.0,55.4147,55.4311,55.2754,55.3328,4200.0
2012-02-29 10:00:00,67.46,67.59,67.15,67.17,3500.0,55.3,55.4065,55.0459,55.0623,3500.0
2012-02-29 10:05:00,67.15,67.33,67.07,67.33,9700.0,55.0459,55.1934,54.9803,55.1934,9700.0
2012-02-29 10:10:00,67.33,67.48,67.33,67.48,1900.0,55.1934,55.3164,55.1934,55.3164,1900.0
2012-02-29 10:15:00,67.48,67.48,67.39,67.46,8000.0,55.3164,55.3164,55.2426,55.3,8000.0
2012-02-29 10:20:00,67.45,67.49,67.35,67.49,3600.0,55.2918,55.3246,55.2098,55.3246,3600.0
2012-02-29 10:25:00,67.47,67.52,67.33,67.33,23900.0,55.3082,55.3492,55.1934,55.1934,23900.0
2012-02-29 10:30:00,67.34,67.41,67.31,67.39,35200.0,55.2016,55.259,55.177,55.2426,35200.0
2012-02-29 10:35:00,67.39,67.44,67.27,67.34,14800.0,55.2426,55.2836,55.1442,55.2016,14800.0
2012-02-29 10:40:00,67.34,67.47,67.24,67.45,26900.0,55.2016,55.3082,55.1196,55.2918,26900.0
2012-02-29 10:45:00,67.45,67.47,66.79,66.79,21100.0,55.2918,55.3082,54.7508,54.7508,21100.0
2012-02-29 10:50:00,66.83,66.86,66.58,66.86,10900.0,54.7835,54.8081,54.5786,54.8081,10900.0
2012-02-29 10:55:00,66.89,66.97,66.85,66.94,6400.0,54.8327,54.8983,54.7999,54.8737,6400.0
2012-02-29 11:00:00,66.98,67.0,66.76,66.88,13500.0,54.9065,54.9229,54.7262,54.8245,13500.0
2012-02-29 11:05:00,66.88,67.21,66.88,67.17,7600.0,54.8245,55.095,54.8245,55.0623,7600.0
2012-02-29 11:10:00,67.18,67.19,66.96,66.99,11800.0,55.0705,55.0787,54.8901,54.9147,11800.0
2012-02-29 11:15:00,67.02,67.06,66.91,67.02,6600.0,54.9393,54.9721,54.8491,54.9393,6600.0
2012-02-29 11:20:00,67.02,67.11,66.94,67.11,15800.0,54.9393,55.0131,54.8737,55.0131,15800.0
2012-02-29 11:25:00,67.11,67.18,66.97,67.0,15100.0,55.0131,55.0705,54.8983,54.9229,15100.0
2012-02-29 11:30:00,67.0,67.1,66.91,67.0,20900.0,54.9229,55.0049,54.8491,54.9229,20900.0
2012-02-29 11:35:00,67.0,67.0,66.91,66.93,3900.0,54.9229,54.9229,54.8491,54.8655,3900.0
2012-02-29 11:40:00,66.93,67.02,66.84,66.94,7700.0,54.8655,54.9393,54.7917,54.8737,7700.0
2012-02-29 11:45:00,66.9,67.0,66.84,67.0,3300.0,54.8409,54.9229,54.7917,54.9229,3300.0
2012-02-29 11:50:00,67.05,67.1,67.02,67.02,2100.0,54.9639,55.0049,54.9393,54.9393,2100.0
2012-02-29 11:55:00,67.0,67.12,66.99,67.0,7000.0,54.9229,55.0213,54.9147,54.9229,7000.0
2012-02-29 12:00:00,67.01,67.11,67.0,67.08,5300.0,54.9311,55.0131,54.9229,54.9885,5300.0
2012-02-29 12:05:00,67.07,67.13,66.96,67.13,6800.0,54.9803,55.0295,54.8901,55.0295,6800.0
2012-02-29 12:10:00,67.13,67.22,67.13,67.21,3600.0,55.0295,55.1032,55.0295,55.095,3600.0
2012-02-29 12:15:00,67.24,67.32,67.24,67.25,6600.0,55.1196,55.1852,55.1196,55.1278,6600.0
2012-02-29 12:20:00,67.21,67.28,67.15,67.15,3100.0,55.095,55.1524,55.0459,55.0459,3100.0
2012-02-29 12:25:00,67.12,67.14,67.09,67.14,1900.0,55.0213,55.0377,54.9967,55.0377,1900.0
2012-02-29 12:30:00,67.18,67.26,67.17,67.21,900.0,55.0705,55.136,55.0623,55.095,900.0
2012-02-29 12:35:00,67.22,67.22,67.16,67.16,700.0,55.1032,55.1032,55.0541,55.0541,700.0
2012-02-29 12:40:00,67.12,67.12,66.97,66.97,700.0,55.0213,55.0213,54.8983,54.8983,700.0
2012-02-29 12:45:00,66.92,66.96,66.84,66.84,3100.0,54.8573,54.8901,54.7917,54.7917,3100.0
2012-02-29 12:50:00,66.85,66.95,66.85,66.95,2900.0,54.7999,54.8819,54.7999,54.8819,2900.0
2012-02-29 12:55:00,66.99,67.11,66.99,67.11,2200.0,54.9147,55.0131,54.9147,55.0131,2200.0
2012-02-29 13:00:00,67.12,67.26,67.11,67.26,1800.0,55.0213,55.136,55.0131,55.136,1800.0
2012-02-29 13:05:00,67.26,67.3,67.25,67.3,3500.0,55.136,55.1688,55.1278,55.1688,3500.0
2012-02-29 13:10:00,67.27,67.3,67.12,67.12,4100.0,55.1442,55.1688,55.0213,55.0213,4100.0
2012-02-29 13:15:00,67.13,67.13,67.01,67.01,1600.0,55.0295,55.0295,54.9311,54.9311,1600.0
2012-02-29 13:20:00,67.0,67.18,67.0,67.16,2100.0,54.9229,55.0705,54.9229,55.0541,2100.0
2012-02-29 13:25:00,67.16,67.17,67.05,67.05,3100.0,55.0541,55.0623,54.9639,54.9639,3100.0
2012-02-29 13:30:00,67.05,67.05,66.94,67.03,1300.0,54.9639,54.9639,54.8737,54.9475,1300.0
2012-02-29 13:35:00,67.03,67.06,66.92,66.96,28700.0,54.9475,54.9721,54.8573,54.8901,28700.0
2012-02-29 13:40:00,66.95,67.18,66.94,67.18,18000.0,54.8819,55.0705,54.8737,55.0705,18000.0
2012-02-29 13:45:00,67.18,67.18,67.1,67.18,4600.0,55.0705,55.0705,55.0049,55.0705,4600.0
2012-02-29 13:50:00,67.15,67.17,66.93,66.93,2300.0,55.0459,55.0623,54.8655,54.8655,2300.0
2012-02-29 13:55:00,66.88,67.04,66.88,67.01,3600.0,54.8245,54.9557,54.8245,54.9311,3600.0
2012-02-29 14:00:00,66.98,67.02,66.97,67.02,3000.0,54.9065,54.9393,54.8983,54.9393,3000.0
2012-02-29 14:05:00,67.05,67.18,67.05,67.17,3300.0,54.9639,55.0705,54.9639,55.0623,3300.0
2012-02-29 14:10:00,67.17,67.21,67.13,67.13,5700.0,55.0623,55.095,55.0295,55.0295,5700.0
2012-02-29 14:15:00,67.11,67.11,66.99,66.99,3900.0,55.0131,55.0131,54.9147,54.9147,3900.0
2012-02-29 14:20:00,66.99,66.99,66.96,66.97,3500.0,54.9147,54.9147,54.8901,54.8983,3500.0
2012-02-29 14:25:00,66.98,67.03,66.95,66.96,6000.0,54.9065,54.9475,54.8819,54.8901,6000.0
2012-02-29 14:30:00,66.96,66.96,66.62,66.62,12600.0,54.8901,54.8901,54.6114,54.6114,12600.0
2012-02-29 14:35:00,66.62,66.68,66.6,66.62,2500.0,54.6114,54.6606,54.595,54.6114,2500.0
2012-02-29 14:40:00,66.61,66.61,66.54,66.58,5400.0,54.6032,54.6032,54.5458,54.5786,5400.0
2012-02-29 14:45:00,66.57,66.63,66.5,66.63,7500.0,54.5704,54.6196,54.513,54.6196,7500.0
2012-02-29 14:50:00,66.62,66.65,66.6,66.63,3900.0,54.6114,54.636,54.595,54.6196,3900.0
2012-02-29 14:55:00,66.67,66.69,66.55,66.56,4100.0,54.6524,54.6688,54.554,54.5622,4100.0
2012-02-29 15:00:00,66.57,66.59,66.48,66.49,6000.0,54.5704,54.5868,54.4966,54.5048,6000.0
2012-02-29 15:05:00,66.5,66.59,66.5,66.53,7800.0,54.513,54.5868,54.513,54.5376,7800.0
2012-02-29 15:10:00,66.53,66.57,66.48,66.48,5800.0,54.5376,54.5704,54.4966,54.4966,5800.0
2012-02-29 15:15:00,66.47,66.57,66.47,66.53,7000.0,54.4884,54.5704,54.4884,54.5376,7000.0
2012-02-29 15:20:00,66.55,66.55,66.41,66.45,10100.0,54.554,54.554,54.4393,54.472,10100.0
2012-02-29 15:25:00,66.45,66.61,66.44,66.6,8100.0,54.472,54.6032,54.4638,54.595,8100.0
2012-02-29 15:30:00,66.6,66.62,66.54,66.61,15400.0,54.595,54.6114,54.5458,54.6032,15400.0
2012-02-29 15:35:00,66.6,66.62,66.5,66.54,24700.0,54.595,54.6114,54.513,54.5458,24700.0
2012-02-29 15:40:00,66.54,66.78,66.48,66.78,14000.0,54.5458,54.7426,54.4966,54.7426,14000.0
2012-02-29 15:45:00,66.71,66.75,66.59,66.68,15200.0,54.6852,54.718,54.5868,54.6606,15200.0
2012-02-29 15:50:00,66.68,66.7,66.55,66.65,14200.0,54.6606,54.677,54.554,54.636,14200.0
2012-02-29 15:55:00,66.65,66.66,66.52,66.55,38500.0,54.636,54.6442,54.5294,54.554,38500.0
2012-03-01 09:30:00,66.95,67.32,66.67,67.31,2000.0,54.8819,55.1852,54.6524,55.177,2000.0
2012-03-01 09:35:00,67.31,67.31,67.1,67.12,2500.0,55.177,55.177,55.0049,55.0213,2500.0
2012-03-01 09:40:00,67.19,67.32,67.11,67.22,2200.0,55.0787,55.1852,55.0131,55.1032,2200.0
2012-03-01 09:45:00,67.09,67.25,67.06,67.18,2900.0,54.9967,55.1278,54.9721,55.0705,2900.0
2012-03-01 09:50:00,67.1,67.48,67.1,67.42,7200.0,55.0049,55.3164,55.0049,55.2672,7200.0
2012-03-01 09:55:00,67.42,67.42,67.32,67.37,1400.0,55.2672,55.2672,55.1852,55.2262,1400.0
2012-03-01 10:00:00,67.29,67.33,66.96,67.0,7500.0,55.1606,55.1934,54.8901,54.9229,7500.0
2012-03-01 10:05:00,66.97,67.26,66.97,67.18,2800.0,54.8983,55.136,54.8983,55.0705,2800.0
2012-03-01 10:10:00,67.2,67.33,67.2,67.2,2200.0,55.0868,55.1934,55.0868,55.0868,2200.0
2012-03-01 10:15:00,67.25,67.27,67.03,67.09,6200.0,55.1278,55.1442,54.9475,54.9967,6200.0
2012-03-01 10:20:00,67.09,67.21,67.09,67.21,3500.0,54.9967,55.095,54.9967,55.095,3500.0
2012-03-01 10:25:00,67.24,67.39,67.24,67.33,4800.0,55.1196,55.2426,55.1196,55.1934,4800.0
2012-03-01 10:30:00,67.33,67.33,67.14,67.19,3100.0,55.1934,55.1934,55.0377,55.0787,3100.0
2012-03-01 10:35:00,67.15,67.16,67.05,67.16,1300.0,55.0459,55.0541,54.9639,55.0541,1300.0
2012-03-01 10:40:00,67.15,67.15,67.08,67.1,600.0,55.0459,55.0459,54.9885,55.0049,600.0
2012-03-01 10:45:00,67.18,67.18,67.18,67.18,200.0,55.0705,55.0705,55.0705,55.0705,200.0
2012-03-01 10:50:00,67.19,67.25,67.1,67.22,10600.0,55.0787,55.1278,55.0049,55.1032,10600.0
2012-03-01 10:55:00,67.25,67.4,67.23,67.4,3700.0,55.1278,55.2508,55.1114,55.2508,3700.0
2012-03-01 11:00:00,67.4,67.58,67.38,67.56,6200.0,55.2508,55.3984,55.2344,55.382,6200.0
2012-03-01 11:05:00,67.57,67.65,67.54,67.54,5200.0,55.3902,55.4557,55.3656,55.3656,5200.0
2012-03-01 11:10:00,67.45,67.5,67.39,67.4,1800.0,55.2918,55.3328,55.2426,55.2508,1800.0
2012-03-01 11:15:00,67.36,67.51,67.36,67.5,1700.0,55.218,55.341,55.218,55.3328,1700.0
2012-03-01 11:20:00,67.49,67.52,67.39,67.4,3300.0,55.3246,55.3492,55.2426,55.2508,3300.0
2012-03-01 11:25:00,67.4,67.72,67.38,67.72,6300.0,55.2508,55.5131,55.2344,55.5131,6300.0
2012-03-01 11:30:00,67.69,67.9,67.69,67.78,27600.0,55.4885,55.6607,55.4885,55.5623,27600.0
2012-03-01 11:35:00,67.78,67.82,67.7,67.73,3500.0,55.5623,55.5951,55.4967,55.5213,3500.0
2012-03-01 11:40:00,67.68,67.84,67.68,67.78,2400.0,55.4803,55.6115,55.4803,55.5623,2400.0
2012-03-01 11:45:00,67.79,67.84,67.71,67.73,2400.0,55.5705,55.6115,55.5049,55.5213,2400.0
2012-03-01 11:50:00,67.69,67.69,67.51,67.54,1100.0,55.4885,55.4885,55.341,55.3656,1100.0
2012-03-01 11:55:00,67.51,67.61,67.51,67.61,1800.0,55.341,55.4229,55.341,55.4229,1800.0
2012-03-01 12:00:00,67.63,67.65,67.59,67.65,1400.0,55.4393,55.4557,55.4065,55.4557,1400.0
2012-03-01 12:05:00,67.69,67.69,67.57,67.57,1400.0,55.4885,55.4885,55.3902,55.3902,1400.0
2012-03-01 12:10:00,67.59,67.69,67.59,67.67,4400.0,55.4065,55.4885,55.4065,55.4721,4400.0
2012-03-01 12:15:00,67.66,67.77,67.66,67.75,1600.0,55.4639,55.5541,55.4639,55.5377,1600.0
2012-03-01 12:20:00,67.77,67.95,67.77,67.79,3800.0,55.5541,55.7017,55.5541,55.5705,3800.0
2012-03-01 12:25:00,67.8,68.1,67.76,68.07,16200.0,55.5787,55.8246,55.5459,55.8,16200.0
2012-03-01 12:30:00,68.08,68.1,67.91,67.94,3600.0,55.8082,55.8246,55.6689,55.6935,3600.0
2012-03-01 12:35:00,67.88,67.89,67.87,67.87,500.0,55.6443,55.6525,55.6361,55.6361,500.0
2012-03-01 12:40:00,67.87,67.87,67.75,67.76,3300.0,55.6361,55.6361,55.5377,55.5459,3300.0
2012-03-01 12:45:00,67.76,67.79,67.76,67.79,1800.0,55.5459,55.5705,55.5459,55.5705,1800.0
2012-03-01 12:50:00,67.8,67.85,67.8,67.85,1800.0,55.5787,55.6197,55.5787,55.6197,1800.0
2012-03-01 12:55:00,67.83,67.85,67.78,67.83,2300.0,55.6033,55.6197,55.5623,55.6033,2300.0
2012-03-01 13:00:00,67.8,67.95,67.76,67.94,13100.0,55.5787,55.7017,55.5459,55.6935,13100.0
2012-03-01 13:05:00,67.94,67.97,67.94,67.96,1600.0,55.6935,55.7181,55.6935,55.7099,1600.0
2012-03-01 13:10:00,67.96,67.99,67.85,67.96,11700.0,55.7099,55.7344,55.6197,55.7099,11700.0
2012-03-01 13:15:00,67.94,67.99,67.9,67.91,6300.0,55.6935,55.7344,55.6607,55.6689,6300.0
2012-03-01 13:20:00,67.92,68.0,67.92,68.0,4600.0,55.6771,55.7426,55.6771,55.7426,4600.0
2012-03-01 13:25:00,67.97,68.03,67.94,68.03,2100.0,55.7181,55.7672,55.6935,55.7672,2100.0
2012-03-01 13:30:00,68.03,68.16,68.02,68.16,7000.0,55.7672,55.8738,55.759,55.8738,7000.0
2012-03-01 13:35:00,68.17,68.26,68.17,68.24,4800.0,55.882,55.9558,55.882,55.9394,4800.0
2012-03-01 13:40:00,68.25,68.25,68.16,68.21,7300.0,55.9476,55.9476,55.8738,55.9148,7300.0
2012-03-01 13:45:00,68.2,68.21,68.1,68.1,1400.0,55.9066,55.9148,55.8246,55.8246,1400.0
2012-03-01 13:50:00,68.08,68.12,68.02,68.04,4200.0,55.8082,55.841,55.759,55.7754,4200.0
2012-03-01 13:55:00,68.01,68.07,67.89,68.07,5800.0,55.7508,55.8,55.6525,55.8,5800.0
2012-03-01 14:00:00,68.05,68.06,68.01,68.06,2400.0,55.7836,55.7918,55.7508,55.7918,2400.0
2012-03-01 14:05:00,68.06,68.17,68.06,68.16,2800.0,55.7918,55.882,55.7918,55.8738,2800.0
2012-03-01 14:10:00,68.15,68.15,68.05,68.11,3000.0,55.8656,55.8656,55.7836,55.8328,3000.0
2012-03-01 14:15:00,68.1,68.16,68.05,68.05,2200.0,55.8246,55.8738,55.7836,55.7836,2200.0
2012-03-01 14:20:00,68.09,68.13,68.0,68.06,6900.0,55.8164,55.8492,55.7426,55.7918,6900.0
2012-03-01 14:25:00,68.04,68.07,67.92,67.92,6300.0,55.7754,55.8,55.6771,55.6771,6300.0
2012-03-01 14:30:00,67.93,68.02,67.89,67.96,7000.0,55.6853,55.759,55.6525,55.7099,7000.0
2012-03-01 14:35:00,67.93,67.94,67.74,67.74,2100.0,55.6853,55.6935,55.5295,55.5295,2100.0
2012-03-01 14:40:00,67.74,67.84,67.72,67.82,5300.0,55.5295,55.6115,55.5131,55.5951,5300.0
2012-03-01 14:45:00,67.81,67.85,67.8,67.85,3200.0,55.5869,55.6197,55.5787,55.6197,3200.0
2012-03-01 14:50:00,67.85,67.88,67.78,67.86,5600.0,55.6197,55.6443,55.5623,55.6279,5600.0
2012-03-01 14:55:00,67.85,67.95,67.85,67.92,5200.0,55.6197,55.7017,55.6197,55.6771,5200.0
2012-03-01 15:00:00,67.97,68.1,67.97,68.01,8300.0,55.7181,55.8246,55.7181,55.7508,8300.0
2012-03-01 15:05:00,67.97,67.99,67.68,67.68,7800.0,55.7181,55.7344,55.4803,55.4803,7800.0
2012-03-01 15:10:00,67.7,67.85,67.7,67.76,4500.0,55.4967,55.6197,55.4967,55.5459,4500.0
2012-03-01 15:15:00,67.72,67.8,67.55,67.6,8700.0,55.5131,55.5787,55.3738,55.4147,8700.0
2012-03-01 15:20:00,67.6,67.66,67.52,67.52,6600.0,55.4147,55.4639,55.3492,55.3492,6600.0
2012-03-01 15:25:00,67.51,67.65,67.51,67.63,5700.0,55.341,55.4557,55.341,55.4393,5700.0
2012-03-01 15:30:00,67.66,67.69,67.54,67.6,9900.0,55.4639,55.4885,55.3656,55.4147,9900.0
2012-03-01 15:35:00,67.6,67.61,67.46,67.57,7100.0,55.4147,55.4229,55.3,55.3902,7100.0
2012-03-01 15:40:00,67.55,67.65,67.55,67.61,11000.0,55.3738,55.4557,55.3738,55.4229,11000.0
2012-03-01 15:45:00,67.61,67.67,67.54,67.65,13700.0,55.4229,55.4721,55.3656,55.4557,13700.0
2012-03-01 15:50:00,67.65,67.77,67.65,67.72,11200.0,55.4557,55.5541,55.4557,55.5131,11200.0
2012-03-01 15:55:00,67.71,67.77,67.67,67.71,31400.0,55.5049,55.5541,55.4721,55.5049,31400.0
2012-03-02 09:30:00,67.45,67.92,67.45,67.61,7100.0,55.2918,55.6771,55.2918,55.4229,7100.0
2012-03-02 09:35:00,67.64,67.7,67.34,67.36,3600.0,55.4475,55.4967,55.2016,55.218,3600.0
2012-03-02 09:40:00,67.34,67.43,67.28,67.36,2500.0,55.2016,55.2754,55.1524,55.218,2500.0
2012-03-02 09:45:00,67.29,67.49,67.29,67.39,3500.0,55.1606,55.3246,55.1606,55.2426,3500.0
2012-03-02 09:50:00,67.39,67.39,67.18,67.39,10600.0,55.2426,55.2426,55.0705,55.2426,10600.0
2012-03-02 09:55:00,67.37,67.37,66.83,66.88,10000.0,55.2262,55.2262,54.7835,54.8245,10000.0
2012-03-02 10:00:00,66.91,67.01,66.76,66.8,10600.0,54.8491,54.9311,54.7262,54.759,10600.0
2012-03-02 10:05:00,66.81,66.81,66.7,66.75,5700.0,54.7671,54.7671,54.677,54.718,5700.0
2012-03-02 10:10:00,66.74,66.93,66.74,66.9,5300.0,54.7098,54.8655,54.7098,54.8409,5300.0
2012-03-02 10:15:00,66.97,67.56,66.94,67.55,13400.0,54.8983,55.382,54.8737,55.3738,13400.0
2012-03-02 10:20:00,67.54,67.54,67.45,67.45,2500.0,55.3656,55.3656,55.2918,55.2918,2500.0
2012-03-02 10:25:00,67.49,67.52,67.45,67.45,1800.0,55.3246,55.3492,55.2918,55.2918,1800.0
2012-03-02 10:30:00,67.44,67.44,67.16,67.16,5500.0,55.2836,55.2836,55.0541,55.0541,5500.0
2012-03-02 10:35:00,67.22,67.33,67.22,67.25,8400.0,55.1032,55.1934,55.1032,55.1278,8400.0
2012-03-02 10:40:00,67.23,67.43,67.23,67.35,3900.0,55.1114,55.2754,55.1114,55.2098,3900.0
2012-03-02 10:45:00,67.38,67.47,67.36,67.36,2200.0,55.2344,55.3082,55.218,55.218,2200.0
2012-03-02 10:50:00,67.41,67.47,67.41,67.44,1500.0,55.259,55.3082,55.259,55.2836,1500.0
2012-03-02 10:55:00,67.52,67.62,67.49,67.49,3600.0,55.3492,55.4311,55.3246,55.3246,3600.0
2012-03-02 11:00:00,67.49,67.49,67.29,67.29,2500.0,55.3246,55.3246,55.1606,55.1606,2500.0
2012-03-02 11:05:00,67.26,67.3,67.15,67.15,1300.0,55.136,55.1688,55.0459,55.0459,1300.0
2012-03-02 11:10:00,67.2,67.21,67.09,67.09,3300.0,55.0868,55.095,54.9967,54.9967,3300.0
2012-03-02 11:15:00,67.08,67.1,66.86,67.04,11900.0,54.9885,55.0049,54.8081,54.9557,11900.0
2012-03-02 11:20:00,67.03,67.06,66.96,67.03,9400.0,54.9475,54.9721,54.8901,54.9475,9400.0
2012-03-02 11:25:00,67.03,67.03,66.96,67.0,2400.0,54.9475,54.9475,54.8901,54.9229,2400.0
2012-03-02 11:30:00,66.96,67.02,66.95,66.99,4000.0,54.8901,54.9393,54.8819,54.9147,4000.0
2012-03-02 11:35:00,66.95,66.95,66.89,66.89,3800.0,54.8819,54.8819,54.8327,54.8327,3800.0
2012-03-02 11:40:00,66.89,66.89,66.56,66.67,4600.0,54.8327,54.8327,54.5622,54.6524,4600.0
2012-03-02 11:45:00,66.65,66.76,66.59,66.74,8400.0,54.636,54.7262,54.5868,54.7098,8400.0
2012-03-02 11:50:00,66.68,66.69,66.6,66.6,1400.0,54.6606,54.6688,54.595,54.595,1400.0
2012-03-02 11:55:00,66.59,66.64,66.55,66.58,2900.0,54.5868,54.6278,54.554,54.5786,2900.0
2012-03-02 12:00:00,66.59,66.72,66.55,66.66,6800.0,54.5868,54.6934,54.554,54.6442,6800.0
2012-03-02 12:05:00,66.63,66.63,66.5,66.62,3800.0,54.6196,54.6196,54.513,54.6114,3800.0
2012-03-02 12:10:00,66.6,66.6,66.5,66.52,5300.0,54.595,54.595,54.513,54.5294,5300.0
2012-03-02 12:15:00,66.52,66.53,66.36,66.45,5100.0,54.5294,54.5376,54.3983,54.472,5100.0
2012-03-02 12:20:00,66.45,66.46,66.25,66.29,6300.0,54.472,54.4802,54.3081,54.3409,6300.0
2012-03-02 12:25:00,66.32,66.36,66.27,66.32,3400.0,54.3655,54.3983,54.3245,54.3655,3400.0
2012-03-02 12:30:00,66.33,66.42,66.3,66.37,5500.0,54.3737,54.4474,54.3491,54.4065,5500.0
2012-03-02 12:35:00,66.38,66.39,66.25,66.33,5300.0,54.4147,54.4229,54.3081,54.3737,5300.0
2012-03-02 12:40:00,66.34,66.39,66.3,66.3,2100.0,54.3819,54.4229,54.3491,54.3491,2100.0
2012-03-02 12:45:00,66.32,66.38,66.26,66.35,4100.0,54.3655,54.4147,54.3163,54.3901,4100.0
2012-03-02 12:50:00,66.35,66.35,66.23,66.3,3300.0,54.3901,54.3901,54.2917,54.3491,3300.0
2012-03-02 12:55:00,66.29,66.29,66.15,66.24,6900.0,54.3409,54.3409,54.2261,54.2999,6900.0
2012-03-02 13:00:00,66.23,66.36,66.19,66.36,7400.0,54.2917,54.3983,54.2589,54.3983,7400.0
2012-03-02 13:05:00,66.36,66.38,66.2,66.31,7000.0,54.3983,54.4147,54.2671,54.3573,7000.0
2012-03-02 13:10:00,66.31,66.31,66.06,66.1,11900.0,54.3573,54.3573,54.1523,54.1851,11900.0
2012-03-02 13:15:00,66.09,66.09,65.96,65.96,6500.0,54.1769,54.1769,54.0704,54.0704,6500.0
2012-03-02 13:20:00,65.95,65.96,65.76,65.77,5500.0,54.0622,54.0704,53.9064,53.9146,5500.0
2012-03-02 13:25:00,65.77,65.97,65.77,65.93,8800.0,53.9146,54.0786,53.9146,54.0458,8800.0
2012-03-02 13:30:00,65.94,66.08,65.94,66.06,13400.0,54.054,54.1687,54.054,54.1523,13400.0
2012-03-02 13:35:00,66.07,66.16,66.07,66.14,9700.0,54.1605,54.2343,54.1605,54.2179,9700.0
2012-03-02 13:40:00,66.14,66.15,66.02,66.04,12900.0,54.2179,54.2261,54.1196,54.1359,12900.0
2012-03-02 13:45:00,66.04,66.04,65.92,65.93,13100.0,54.1359,54.1359,54.0376,54.0458,13100.0
2012-03-02 13:50:00,65.93,66.0,65.9,66.0,5500.0,54.0458,54.1032,54.0212,54.1032,5500.0
2012-03-02 13:55:00,65.98,65.99,65.9,65.99,9000.0,54.0868,54.095,54.0212,54.095,9000.0
2012-03-02 14:00:00,66.04,66.05,66.01,66.03,6600.0,54.1359,54.1441,54.1114,54.1277,6600.0
2012-03-02 14:05:00,66.02,66.03,65.92,66.03,8400.0,54.1196,54.1277,54.0376,54.1277,8400.0
2012-03-02 14:10:00,66.04,66.05,65.93,65.93,9400.0,54.1359,54.1441,54.0458,54.0458,9400.0
2012-03-02 14:15:00,65.94,66.23,65.94,66.23,9700.0,54.054,54.2917,54.054,54.2917,9700.0
2012-03-02 14:20:00,66.25,66.27,66.08,66.08,10400.0,54.3081,54.3245,54.1687,54.1687,10400.0
2012-03-02 14:25:00,66.02,66.05,65.92,65.92,5700.0,54.1196,54.1441,54.0376,54.0376,5700.0
2012-03-02 14:30:00,65.93,65.97,65.85,65.86,7200.0,54.0458,54.0786,53.9802,53.9884,7200.0
2012-03-02 14:35:00,65.85,65.97,65.82,65.96,7500.0,53.9802,54.0786,53.9556,54.0704,7500.0
2012-03-02 14:40:00,65.95,65.95,65.81,65.85,7700.0,54.0622,54.0622,53.9474,53.9802,7700.0
2012-03-02 14:45:00,65.87,65.92,65.83,65.83,3000.0,53.9966,54.0376,53.9638,53.9638,3000.0
2012-03-02 14:50:00,65.86,66.0,65.84,65.98,7000.0,53.9884,54.1032,53.972,54.0868,7000.0
2012-03-02 14:55:00,66.01,66.04,65.94,65.94,5400.0,54.1114,54.1359,54.054,54.054,5400.0
2012-03-02 15:00:00,65.96,66.06,65.94,66.06,10100.0,54.0704,54.1523,54.054,54.1523,10100.0
2012-03-02 15:05:00,66.06,66.11,66.04,66.09,14500.0,54.1523,54.1933,54.1359,54.1769,14500.0
2012-03-02 15:10:00,66.09,66.09,65.99,66.0,6800.0,54.1769,54.1769,54.095,54.1032,6800.0
2012-03-02 15:15:00,66.01,66.01,65.95,65.99,5800.0,54.1114,54.1114,54.0622,54.095,5800.0
2012-03-02 15:20:00,65.99,66.0,65.95,66.0,8800.0,54.095,54.1032,54.0622,54.1032,8800.0
2012-03-02 15:25:00,66.0,66.0,65.96,66.0,9600.0,54.1032,54.1032,54.0704,54.1032,9600.0
2012-03-02 15:30:00,65.99,66.06,65.96,65.96,23500.0,54.095,54.1523,54.0704,54.0704,23500.0
2012-03-02 15:35:00,65.95,65.96,65.65,65.65,15600.0,54.0622,54.0704,53.8162,53.8162,15600.0
2012-03-02 15:40:00,65.66,65.88,65.66,65.87,15000.0,53.8244,54.0048,53.8244,53.9966,15000.0
2012-03-02 15:45:00,65.9,65.96,65.85,65.89,16200.0,54.0212,54.0704,53.9802,54.013,16200.0
2012-03-02 15:50:00,65.89,65.99,65.88,65.9,23000.0,54.013,54.095,54.0048,54.0212,23000.0
2012-03-02 15:55:00,65.92,65.93,65.69,65.91,53300.0,54.0376,54.0458,53.849,54.0294,53300.0
2012-03-05 09:30:00,65.36,65.36,64.5,64.56,34400.0,53.5785,53.5785,52.8735,52.9227,34400.0
2012-03-05 09:35:00,64.55,64.59,64.19,64.37,44600.0,52.9145,52.9473,52.6194,52.767,44600.0
2012-03-05 09:40:00,64.41,64.42,64.05,64.08,14600.0,52.7998,52.808,52.5047,52.5292,14600.0
2012-03-05 09:45:00,64.16,64.17,63.86,63.9,12300.0,52.5948,52.603,52.3489,52.3817,12300.0
2012-03-05 09:50:00,63.91,64.06,63.88,63.93,11700.0,52.3899,52.5129,52.3653,52.4063,11700.0
2012-03-05 09:55:00,63.96,64.07,63.85,63.87,10600.0,52.4309,52.521,52.3407,52.3571,10600.0
2012-03-05 10:00:00,63.88,64.0,63.65,63.84,39000.0,52.3653,52.4637,52.1768,52.3325,39000.0
2012-03-05 10:05:00,63.85,63.91,63.68,63.77,20400.0,52.3407,52.3899,52.2013,52.2751,20400.0
2012-03-05 10:10:00,63.74,63.74,63.12,63.13,28200.0,52.2505,52.2505,51.7423,51.7505,28200.0
2012-03-05 10:15:00,63.11,63.4,63.11,63.21,21800.0,51.7341,51.9718,51.7341,51.8161,21800.0
2012-03-05 10:20:00,63.22,63.24,63.01,63.23,42300.0,51.8243,51.8407,51.6521,51.8325,42300.0
2012-03-05 10:25:00,63.17,63.48,63.15,63.48,32400.0,51.7833,52.0374,51.7669,52.0374,32400.0
2012-03-05 10:30:00,63.46,63.53,63.26,63.31,11300.0,52.021,52.0784,51.8571,51.898,11300.0
2012-03-05 10:35:00,63.3,63.49,63.3,63.49,16900.0,51.8898,52.0456,51.8898,52.0456,16900.0
2012-03-05 10:40:00,63.48,63.54,63.41,63.41,11200.0,52.0374,52.0866,51.98,51.98,11200.0
2012-03-05 10:45:00,63.41,63.5,63.41,63.45,6200.0,51.98,52.0538,51.98,52.0128,6200.0
2012-03-05 10:50:00,63.46,63.75,63.45,63.7,8000.0,52.021,52.2587,52.0128,52.2177,8000.0
2012-03-05 10:55:00,63.69,63.69,63.45,63.45,4600.0,52.2095,52.2095,52.0128,52.0128,4600.0
2012-03-05 11:00:00,63.47,63.52,63.21,63.25,6300.0,52.0292,52.0702,51.8161,51.8489,6300.0
2012-03-05 11:05:00,63.21,63.45,63.16,63.44,12600.0,51.8161,52.0128,51.7751,52.0046,12600.0
2012-03-05 11:10:00,63.41,63.48,63.18,63.21,9500.0,51.98,52.0374,51.7915,51.8161,9500.0
2012-03-05 11:15:00,63.17,63.2,62.76,62.76,14600.0,51.7833,51.8079,51.4472,51.4472,14600.0
2012-03-05 11:20:00,62.77,62.9,62.73,62.73,20300.0,51.4554,51.5619,51.4226,51.4226,20300.0
2012-03-05 11:25:00,62.74,62.74,62.53,62.59,15400.0,51.4308,51.4308,51.2586,51.3078,15400.0
2012-03-05 11:30:00,62.58,62.58,62.28,62.29,16300.0,51.2996,51.2996,51.0537,51.0619,16300.0
2012-03-05 11:35:00,62.31,62.47,62.08,62.24,26300.0,51.0783,51.2095,50.8898,51.0209,26300.0
2012-03-05 11:40:00,62.24,62.5,62.2,62.42,13500.0,51.0209,51.234,50.9881,51.1685,13500.0
2012-03-05 11:45:00,62.41,62.69,62.39,62.57,12600.0,51.1603,51.3898,51.1439,51.2914,12600.0
2012-03-05 11:50:00,62.57,62.58,62.28,62.31,9500.0,51.2914,51.2996,51.0537,51.0783,9500.0
2012-03-05 11:55:00,62.34,62.37,62.23,62.25,10100.0,51.1029,51.1275,51.0127,51.0291,10100.0
2012-03-05 12:00:00,62.3,62.42,62.28,62.42,6900.0,51.0701,51.1685,51.0537,51.1685,6900.0
2012-03-05 12:05:00,62.42,62.47,62.34,62.42,5900.0,51.1685,51.2095,51.1029,51.1685,5900.0
2012-03-05 12:10:00,62.43,62.43,62.36,62.4,12000.0,51.1767,51.1767,51.1193,51.1521,12000.0
2012-03-05 12:15:00,62.41,62.43,62.36,62.41,10900.0,51.1603,51.1767,51.1193,51.1603,10900.0
2012-03-05 12:20:00,62.43,62.61,62.29,62.31,26700.0,51.1767,51.3242,51.0619,51.0783,26700.0
2012-03-05 12:25:00,62.32,62.4,62.31,62.34,5400.0,51.0865,51.1521,51.0783,51.1029,5400.0
2012-03-05 12:30:00,62.37,62.45,62.3,62.45,7000.0,51.1275,51.1931,51.0701,51.1931,7000.0
2012-03-05 12:35:00,62.45,62.54,62.42,62.54,4800.0,51.1931,51.2668,51.1685,51.2668,4800.0
2012-03-05 12:40:00,62.53,62.65,62.48,62.55,10500.0,51.2586,51.357,51.2177,51.275,10500.0
2012-03-05 12:45:00,62.55,62.62,62.54,62.62,3900.0,51.275,51.3324,51.2668,51.3324,3900.0
2012-03-05 12:50:00,62.59,62.61,62.47,62.47,6400.0,51.3078,51.3242,51.2095,51.2095,6400.0
2012-03-05 12:55:00,62.5,62.6,62.47,62.56,6800.0,51.234,51.316,51.2095,51.2832,6800.0
2012-03-05 13:00:00,62.59,62.59,62.37,62.39,9500.0,51.3078,51.3078,51.1275,51.1439,9500.0
2012-03-05 13:05:00,62.39,62.63,62.38,62.56,7700.0,51.1439,51.3406,51.1357,51.2832,7700.0
2012-03-05 13:10:00,62.54,62.6,62.49,62.53,5700.0,51.2668,51.316,51.2259,51.2586,5700.0
2012-03-05 13:15:00,62.6,62.6,62.55,62.58,5400.0,51.316,51.316,51.275,51.2996,5400.0
2012-03-05 13:20:00,62.6,62.69,62.59,62.65,8400.0,51.316,51.3898,51.3078,51.357,8400.0
2012-03-05 13:25:00,62.67,62.67,62.4,62.41,10200.0,51.3734,51.3734,51.1521,51.1603,10200.0
2012-03-05 13:30:00,62.43,62.53,62.41,62.45,10700.0,51.1767,51.2586,51.1603,51.1931,10700.0
2012-03-05 13:35:00,62.45,62.45,62.2,62.27,13700.0,51.1931,51.1931,50.9881,51.0455,13700.0
2012-03-05 13:40:00,62.27,62.33,62.25,62.26,10900.0,51.0455,51.0947,51.0291,51.0373,10900.0
2012-03-05 13:45:00,62.26,62.28,62.15,62.16,9600.0,51.0373,51.0537,50.9471,50.9553,9600.0
2012-03-05 13:50:00,62.16,62.2,62.01,62.04,15500.0,50.9553,50.9881,50.8324,50.857,15500.0
2012-03-05 13:55:00,62.04,62.04,61.81,61.83,11700.0,50.857,50.857,50.6684,50.6848,11700.0
2012-03-05 14:00:00,61.8,62.03,61.78,62.0,13200.0,50.6602,50.8488,50.6438,50.8242,13200.0
2012-03-05 14:05:00,62.0,62.0,61.86,61.94,12600.0,50.8242,50.8242,50.7094,50.775,12600.0
2012-03-05 14:10:00,61.92,61.99,61.92,61.94,8100.0,50.7586,50.816,50.7586,50.775,8100.0
2012-03-05 14:15:00,61.97,62.0,61.95,61.96,14200.0,50.7996,50.8242,50.7832,50.7914,14200.0
2012-03-05 14:20:00,61.96,62.03,61.87,61.91,12500.0,50.7914,50.8488,50.7176,50.7504,12500.0
2012-03-05 14:25:00,61.92,62.06,61.91,61.99,10900.0,50.7586,50.8734,50.7504,50.816,10900.0
2012-03-05 14:30:00,62.01,62.05,61.93,62.0,9000.0,50.8324,50.8652,50.7668,50.8242,9000.0
2012-03-05 14:35:00,61.98,62.04,61.98,62.0,5100.0,50.8078,50.857,50.8078,50.8242,5100.0
2012-03-05 14:40:00,62.0,62.01,61.94,61.94,5500.0,50.8242,50.8324,50.775,50.775,5500.0
2012-03-05 14:45:00,61.92,62.11,61.91,62.11,11100.0,50.7586,50.9143,50.7504,50.9143,11100.0
2012-03-05 14:50:00,62.13,62.31,62.08,62.31,15000.0,50.9307,51.0783,50.8898,51.0783,15000.0
2012-03-05 14:55:00,62.31,62.62,62.31,62.51,10900.0,51.0783,51.3324,51.0783,51.2422,10900.0
2012-03-05 15:00:00,62.53,62.75,62.53,62.75,8400.0,51.2586,51.439,51.2586,51.439,8400.0
2012-03-05 15:05:00,62.76,62.76,62.59,62.61,15400.0,51.4472,51.4472,51.3078,51.3242,15400.0
2012-03-05 15:10:00,62.6,62.6,62.49,62.53,8300.0,51.316,51.316,51.2259,51.2586,8300.0
2012-03-05 15:15:00,62.51,62.53,62.49,62.52,7000.0,51.2422,51.2586,51.2259,51.2504,7000.0
2012-03-05 15:20:00,62.52,62.62,62.48,62.51,10200.0,51.2504,51.3324,51.2177,51.2422,10200.0
2012-03-05 15:25:00,62.5,62.51,62.31,62.45,12000.0,51.234,51.2422,51.0783,51.1931,12000.0
2012-03-05 15:30:00,62.45,62.54,62.35,62.41,19300.0,51.1931,51.2668,51.1111,51.1603,19300.0
2012-03-05 15:35:00,62.4,62.43,62.37,62.4,16900.0,51.1521,51.1767,51.1275,51.1521,16900.0
2012-03-05 15:40:00,62.39,62.41,62.27,62.27,18100.0,51.1439,51.1603,51.0455,51.0455,18100.0
2012-03-05 15:45:00,62.27,62.57,62.27,62.54,21200.0,51.0455,51.2914,51.0455,51.2668,21200.0
2012-03-05 15:50:00,62.53,62.53,62.3,62.35,26500.0,51.2586,51.2586,51.0701,51.1111,26500.0
2012-03-05 15:55:00,62.36,62.51,62.32,62.4,40700.0,51.1193,51.2422,51.0865,51.1521,40700.0
2012-03-06 09:30:00,63.38,63.38,60.94,61.13,18300.0,51.9554,51.9554,49.9552,50.111,18300.0
2012-03-06 09:35:00,61.13,61.32,60.93,61.04,9600.0,50.111,50.2667,49.947,50.0372,9600.0
2012-03-06 09:40:00,61.03,61.22,61.0,61.06,13800.0,50.029,50.1848,50.0044,50.0536,13800.0
2012-03-06 09:45:00,61.12,61.18,60.92,60.96,15800.0,50.1028,50.152,49.9389,49.9716,15800.0
2012-03-06 09:50:00,60.9,60.92,60.77,60.81,14100.0,49.9225,49.9389,49.8159,49.8487,14100.0
2012-03-06 09:55:00,60.88,60.94,60.81,60.85,5100.0,49.9061,49.9552,49.8487,49.8815,5100.0
2012-03-06 10:00:00,60.85,60.85,60.59,60.66,20100.0,49.8815,49.8815,49.6683,49.7257,20100.0
2012-03-06 10:05:00,60.68,60.89,60.61,60.7,11800.0,49.7421,49.9143,49.6847,49.7585,11800.0
2012-03-06 10:10:00,60.7,60.74,60.42,60.44,10300.0,49.7585,49.7913,49.529,49.5454,10300.0
2012-03-06 10:15:00,60.44,60.49,60.16,60.16,23600.0,49.5454,49.5864,49.3158,49.3158,23600.0
2012-03-06 10:20:00,60.15,60.22,59.82,59.88,45400.0,49.3076,49.365,49.0371,49.0863,45400.0
2012-03-06 10:25:00,59.91,59.91,59.78,59.84,24800.0,49.1109,49.1109,49.0043,49.0535,24800.0
2012-03-06 10:30:00,59.86,60.12,59.81,60.08,16400.0,49.0699,49.2831,49.0289,49.2503,16400.0
2012-03-06 10:35:00,60.11,60.15,60.01,60.02,16100.0,49.2749,49.3076,49.1929,49.2011,16100.0
2012-03-06 10:40:00,60.05,60.18,59.98,60.11,18700.0,49.2257,49.3322,49.1683,49.2749,18700.0
2012-03-06 10:45:00,60.11,60.11,60.01,60.03,7300.0,49.2749,49.2749,49.1929,49.2093,7300.0
2012-03-06 10:50:00,60.04,60.05,59.78,59.81,13500.0,49.2175,49.2257,49.0043,49.0289,13500.0
2012-03-06 10:55:00,59.8,59.91,59.78,59.8,12200.0,49.0207,49.1109,49.0043,49.0207,12200.0
2012-03-06 11:00:00,59.8,60.17,59.72,60.17,12300.0,49.0207,49.324,48.9552,49.324,12300.0
2012-03-06 11:05:00,60.14,60.19,60.0,60.1,14300.0,49.2995,49.3404,49.1847,49.2667,14300.0
2012-03-06 11:10:00,60.09,60.25,60.05,60.21,17200.0,49.2585,49.3896,49.2257,49.3568,17200.0
2012-03-06 11:15:00,60.25,60.43,60.23,60.4,33100.0,49.3896,49.5372,49.3732,49.5126,33100.0
2012-03-06 11:20:00,60.37,60.39,60.27,60.29,11800.0,49.488,49.5044,49.406,49.4224,11800.0
2012-03-06 11:25:00,60.28,60.33,60.26,60.33,6700.0,49.4142,49.4552,49.3978,49.4552,6700.0
2012-03-06 11:30:00,60.33,60.34,60.13,60.15,10000.0,49.4552,49.4634,49.2913,49.3076,10000.0
2012-03-06 11:35:00,60.15,60.18,60.0,60.06,12200.0,49.3076,49.3322,49.1847,49.2339,12200.0
2012-03-06 11:40:00,60.07,60.12,60.03,60.03,6200.0,49.2421,49.2831,49.2093,49.2093,6200.0
2012-03-06 11:45:00,60.02,60.09,59.95,60.07,17400.0,49.2011,49.2585,49.1437,49.2421,17400.0
2012-03-06 11:50:00,60.06,60.08,59.94,59.99,5700.0,49.2339,49.2503,49.1355,49.1765,5700.0
2012-03-06 11:55:00,59.97,60.03,59.95,60.0,6400.0,49.1601,49.2093,49.1437,49.1847,6400.0
2012-03-06 12:00:00,59.98,60.04,59.9,59.9,6600.0,49.1683,49.2175,49.1027,49.1027,6600.0
2012-03-06 12:05:00,59.93,59.94,59.81,59.83,8200.0,49.1273,49.1355,49.0289,49.0453,8200.0
2012-03-06 12:10:00,59.84,59.86,59.7,59.7,10500.0,49.0535,49.0699,48.9388,48.9388,10500.0
2012-03-06 12:15:00,59.72,59.72,59.61,59.72,7700.0,48.9552,48.9552,48.865,48.9552,7700.0
2012-03-06 12:20:00,59.69,59.77,59.64,59.64,7400.0,48.9306,48.9961,48.8896,48.8896,7400.0
2012-03-06 12:25:00,59.63,59.72,59.6,59.71,7800.0,48.8814,48.9552,48.8568,48.947,7800.0
2012-03-06 12:30:00,59.71,59.83,59.71,59.83,6000.0,48.947,49.0453,48.947,49.0453,6000.0
2012-03-06 12:35:00,59.83,59.95,59.79,59.92,9600.0,49.0453,49.1437,49.0125,49.1191,9600.0
2012-03-06 12:40:00,59.91,59.94,59.89,59.9,6800.0,49.1109,49.1355,49.0945,49.1027,6800.0
2012-03-06 12:45:00,59.93,59.96,59.93,59.95,2800.0,49.1273,49.1519,49.1273,49.1437,2800.0
2012-03-06 12:50:00,59.95,59.95,59.8,59.84,10700.0,49.1437,49.1437,49.0207,49.0535,10700.0
2012-03-06 12:55:00,59.84,59.91,59.81,59.86,8500.0,49.0535,49.1109,49.0289,49.0699,8500.0
2012-03-06 13:00:00,59.87,60.0,59.83,59.98,6300.0,49.0781,49.1847,49.0453,49.1683,6300.0
2012-03-06 13:05:00,59.99,60.02,59.94,59.94,6600.0,49.1765,49.2011,49.1355,49.1355,6600.0
2012-03-06 13:10:00,59.99,60.01,59.96,59.98,7000.0,49.1765,49.1929,49.1519,49.1683,7000.0
2012-03-06 13:15:00,59.98,59.98,59.9,59.96,5700.0,49.1683,49.1683,49.1027,49.1519,5700.0
2012-03-06 13:20:00,59.97,60.0,59.91,59.95,3800.0,49.1601,49.1847,49.1109,49.1437,3800.0
2012-03-06 13:25:00,59.97,59.97,59.84,59.86,2800.0,49.1601,49.1601,49.0535,49.0699,2800.0
2012-03-06 13:30:00,59.87,59.95,59.85,59.95,7000.0,49.0781,49.1437,49.0617,49.1437,7000.0
2012-03-06 13:35:00,59.95,59.96,59.94,59.94,4000.0,49.1437,49.1519,49.1355,49.1355,4000.0
2012-03-06 13:40:00,59.96,59.96,59.84,59.87,10600.0,49.1519,49.1519,49.0535,49.0781,10600.0
2012-03-06 13:45:00,59.92,59.95,59.82,59.94,9600.0,49.1191,49.1437,49.0371,49.1355,9600.0
2012-03-06 13:50:00,59.96,59.99,59.93,59.93,4800.0,49.1519,49.1765,49.1273,49.1273,4800.0
2012-03-06 13:55:00,59.93,59.98,59.93,59.95,6000.0,49.1273,49.1683,49.1273,49.1437,6000.0
2012-03-06 14:00:00,59.94,59.94,59.8,59.9,24900.0,49.1355,49.1355,49.0207,49.1027,24900.0
2012-03-06 14:05:00,59.88,60.09,59.87,60.09,20200.0,49.0863,49.2585,49.0781,49.2585,20200.0
2012-03-06 14:10:00,60.08,60.09,60.0,60.07,7300.0,49.2503,49.2585,49.1847,49.2421,7300.0
2012-03-06 14:15:00,60.07,60.08,59.96,59.96,4900.0,49.2421,49.2503,49.1519,49.1519,4900.0
2012-03-06 14:20:00,59.97,59.98,59.84,59.86,5800.0,49.1601,49.1683,49.0535,49.0699,5800.0
2012-03-06 14:25:00,59.84,59.84,59.72,59.74,9800.0,49.0535,49.0535,48.9552,48.9716,9800.0
2012-03-06 14:30:00,59.75,59.78,59.69,59.75,6000.0,48.9798,49.0043,48.9306,48.9798,6000.0
2012-03-06 14:35:00,59.75,59.75,59.61,59.74,12800.0,48.9798,48.9798,48.865,48.9716,12800.0
2012-03-06 14:40:00,59.73,59.73,59.58,59.62,9600.0,48.9634,48.9634,48.8404,48.8732,9600.0
2012-03-06 14:45:00,59.64,59.66,59.61,59.61,5300.0,48.8896,48.906,48.865,48.865,5300.0
2012-03-06 14:50:00,59.61,59.61,59.44,59.44,13400.0,48.865,48.865,48.7256,48.7256,13400.0
2012-03-06 14:55:00,59.46,59.48,59.41,59.41,10000.0,48.742,48.7584,48.701,48.701,10000.0
2012-03-06 15:00:00,59.43,59.74,59.43,59.74,6100.0,48.7174,48.9716,48.7174,48.9716,6100.0
2012-03-06 15:05:00,59.74,59.8,59.65,59.8,11500.0,48.9716,49.0207,48.8978,49.0207,11500.0
2012-03-06 15:10:00,59.8,59.8,59.72,59.78,5300.0,49.0207,49.0207,48.9552,49.0043,5300.0
2012-03-06 15:15:00,59.77,59.93,59.75,59.93,5500.0,48.9961,49.1273,48.9798,49.1273,5500.0
2012-03-06 15:20:00,59.95,59.95,59.82,59.89,9400.0,49.1437,49.1437,49.0371,49.0945,9400.0
2012-03-06 15:25:00,59.9,59.93,59.87,59.93,6900.0,49.1027,49.1273,49.0781,49.1273,6900.0
2012-03-06 15:30:00,59.94,59.94,59.78,59.8,11700.0,49.1355,49.1355,49.0043,49.0207,11700.0
2012-03-06 15:35:00,59.81,59.97,59.8,59.95,9600.0,49.0289,49.1601,49.0207,49.1437,9600.0
2012-03-06 15:40:00,59.96,60.05,59.92,59.92,28400.0,49.1519,49.2257,49.1191,49.1191,28400.0
2012-03-06 15:45:00,59.94,60.16,59.94,60.12,33000.0,49.1355,49.3158,49.1355,49.2831,33000.0
2012-03-06 15:50:00,60.12,60.16,59.99,60.07,36000.0,49.2831,49.3158,49.1765,49.2421,36000.0
2012-03-06 15:55:00,60.08,60.16,60.02,60.07,59600.0,49.2503,49.3158,49.2011,49.2421,59600.0
2012-03-07 09:30:00,60.11,60.39,60.09,60.16,8500.0,49.2749,49.5044,49.2585,49.3158,8500.0
2012-03-07 09:35:00,60.15,60.59,60.15,60.34,3000.0,49.3076,49.6683,49.3076,49.4634,3000.0
2012-03-07 09:40:00,60.33,60.48,60.29,60.48,3400.0,49.4552,49.5782,49.4224,49.5782,3400.0
2012-03-07 09:45:00,60.48,60.66,60.41,60.41,4500.0,49.5782,49.7257,49.5208,49.5208,4500.0
2012-03-07 09:50:00,60.41,60.63,60.33,60.63,4200.0,49.5208,49.7011,49.4552,49.7011,4200.0
2012-03-07 09:55:00,60.63,60.66,60.5,60.56,6800.0,49.7011,49.7257,49.5946,49.6437,6800.0
2012-03-07 10:00:00,60.56,60.73,60.53,60.73,5400.0,49.6437,49.7831,49.6192,49.7831,5400.0
2012-03-07 10:05:00,60.68,60.73,60.57,60.69,46800.0,49.7421,49.7831,49.6519,49.7503,46800.0
2012-03-07 10:10:00,60.7,60.77,60.6,60.66,28700.0,49.7585,49.8159,49.6765,49.7257,28700.0
2012-03-07 10:15:00,60.72,60.76,60.69,60.76,14600.0,49.7749,49.8077,49.7503,49.8077,14600.0
2012-03-07 10:20:00,60.75,60.81,60.63,60.65,7100.0,49.7995,49.8487,49.7011,49.7175,7100.0
2012-03-07 10:25:00,60.66,60.68,60.62,60.62,3800.0,49.7257,49.7421,49.6929,49.6929,3800.0
2012-03-07 10:30:00,60.65,60.79,60.65,60.78,6500.0,49.7175,49.8323,49.7175,49.8241,6500.0
2012-03-07 10:35:00,60.79,60.85,60.77,60.8,3500.0,49.8323,49.8815,49.8159,49.8405,3500.0
2012-03-07 10:40:00,60.84,60.84,60.67,60.74,7800.0,49.8733,49.8733,49.7339,49.7913,7800.0
2012-03-07 10:45:00,60.72,60.77,60.64,60.72,8100.0,49.7749,49.8159,49.7093,49.7749,8100.0
2012-03-07 10:50:00,60.77,60.85,60.75,60.8,4300.0,49.8159,49.8815,49.7995,49.8405,4300.0
2012-03-07 10:55:00,60.82,60.94,60.82,60.91,4000.0,49.8569,49.9552,49.8569,49.9307,4000.0
2012-03-07 11:00:00,60.97,61.11,60.92,61.08,4000.0,49.9798,50.0946,49.9389,50.07,4000.0
2012-03-07 11:05:00,61.1,61.31,61.09,61.31,6500.0,50.0864,50.2586,50.0782,50.2586,6500.0
2012-03-07 11:10:00,61.31,61.38,61.27,61.34,4700.0,50.2586,50.3159,50.2258,50.2831,4700.0
2012-03-07 11:15:00,61.35,61.35,61.29,61.31,3100.0,50.2913,50.2913,50.2422,50.2586,3100.0
2012-03-07 11:20:00,61.34,61.41,61.23,61.23,3600.0,50.2831,50.3405,50.193,50.193,3600.0
2012-03-07 11:25:00,61.2,61.37,61.2,61.32,4500.0,50.1684,50.3077,50.1684,50.2667,4500.0
2012-03-07 11:30:00,61.35,61.39,61.3,61.36,35700.0,50.2913,50.3241,50.2504,50.2995,35700.0
2012-03-07 11:35:00,61.4,61.51,61.39,61.46,11900.0,50.3323,50.4225,50.3241,50.3815,11900.0
2012-03-07 11:40:00,61.5,61.59,61.45,61.59,7300.0,50.4143,50.4881,50.3733,50.4881,7300.0
2012-03-07 11:45:00,61.55,61.64,61.49,61.51,19400.0,50.4553,50.5291,50.4061,50.4225,19400.0
2012-03-07 11:50:00,61.52,61.53,61.47,61.51,3800.0,50.4307,50.4389,50.3897,50.4225,3800.0
2012-03-07 11:55:00,61.52,61.52,61.44,61.46,2500.0,50.4307,50.4307,50.3651,50.3815,2500.0
2012-03-07 12:00:00,61.49,61.61,61.49,61.6,29600.0,50.4061,50.5045,50.4061,50.4963,29600.0
2012-03-07 12:05:00,61.6,61.7,61.58,61.66,21700.0,50.4963,50.5783,50.4799,50.5455,21700.0
2012-03-07 12:10:00,61.66,61.67,61.52,61.52,6800.0,50.5455,50.5537,50.4307,50.4307,6800.0
2012-03-07 12:15:00,61.53,61.53,61.38,61.4,17300.0,50.4389,50.4389,50.3159,50.3323,17300.0
2012-03-07 12:20:00,61.39,61.41,61.34,61.41,3800.0,50.3241,50.3405,50.2831,50.3405,3800.0
2012-03-07 12:25:00,61.4,61.4,61.35,61.36,2300.0,50.3323,50.3323,50.2913,50.2995,2300.0
2012-03-07 12:30:00,61.38,61.38,61.34,61.34,2400.0,50.3159,50.3159,50.2831,50.2831,2400.0
2012-03-07 12:35:00,61.34,61.38,61.31,61.38,5200.0,50.2831,50.3159,50.2586,50.3159,5200.0
2012-03-07 12:40:00,61.38,61.42,61.34,61.35,6600.0,50.3159,50.3487,50.2831,50.2913,6600.0
2012-03-07 12:45:00,61.35,61.45,61.34,61.43,28500.0,50.2913,50.3733,50.2831,50.3569,28500.0
2012-03-07 12:50:00,61.44,61.44,61.37,61.37,2100.0,50.3651,50.3651,50.3077,50.3077,2100.0
2012-03-07 12:55:00,61.38,61.49,61.38,61.47,2400.0,50.3159,50.4061,50.3159,50.3897,2400.0
2012-03-07 13:00:00,61.46,61.5,61.4,61.48,7400.0,50.3815,50.4143,50.3323,50.3979,7400.0
2012-03-07 13:05:00,61.48,61.48,61.42,61.43,3200.0,50.3979,50.3979,50.3487,50.3569,3200.0
2012-03-07 13:10:00,61.45,61.52,61.43,61.49,5700.0,50.3733,50.4307,50.3569,50.4061,5700.0
2012-03-07 13:15:00,61.48,61.5,61.42,61.45,6200.0,50.3979,50.4143,50.3487,50.3733,6200.0
2012-03-07 13:20:00,61.45,61.48,61.39,61.39,2900.0,50.3733,50.3979,50.3241,50.3241,2900.0
2012-03-07 13:25:00,61.43,61.43,61.37,61.37,2600.0,50.3569,50.3569,50.3077,50.3077,2600.0
2012-03-07 13:30:00,61.37,61.43,61.33,61.43,4600.0,50.3077,50.3569,50.2749,50.3569,4600.0
2012-03-07 13:35:00,61.4,61.52,61.4,61.5,5900.0,50.3323,50.4307,50.3323,50.4143,5900.0
2012-03-07 13:40:00,61.51,61.52,61.45,61.5,35100.0,50.4225,50.4307,50.3733,50.4143,35100.0
2012-03-07 13:45:00,61.5,61.55,61.45,61.54,6700.0,50.4143,50.4553,50.3733,50.4471,6700.0
2012-03-07 13:50:00,61.54,61.6,61.53,61.57,5200.0,50.4471,50.4963,50.4389,50.4717,5200.0
2012-03-07 13:55:00,61.56,61.58,61.52,61.54,13100.0,50.4635,50.4799,50.4307,50.4471,13100.0
2012-03-07 14:00:00,61.53,61.61,61.53,61.53,5600.0,50.4389,50.5045,50.4389,50.4389,5600.0
2012-03-07 14:05:00,61.53,61.56,61.47,61.5,4500.0,50.4389,50.4635,50.3897,50.4143,4500.0
2012-03-07 14:10:00,61.49,61.51,61.46,61.51,5800.0,50.4061,50.4225,50.3815,50.4225,5800.0
2012-03-07 14:15:00,61.52,61.56,61.43,61.44,9500.0,50.4307,50.4635,50.3569,50.3651,9500.0
2012-03-07 14:20:00,61.44,61.48,61.43,61.44,5500.0,50.3651,50.3979,50.3569,50.3651,5500.0
2012-03-07 14:25:00,61.45,61.53,61.45,61.5,8100.0,50.3733,50.4389,50.3733,50.4143,8100.0
2012-03-07 14:30:00,61.49,61.5,61.38,61.39,8900.0,50.4061,50.4143,50.3159,50.3241,8900.0
2012-03-07 14:35:00,61.36,61.39,61.3,61.35,4000.0,50.2995,50.3241,50.2504,50.2913,4000.0
2012-03-07 14:40:00,61.36,61.54,61.31,61.54,21600.0,50.2995,50.4471,50.2586,50.4471,21600.0
2012-03-07 14:45:00,61.54,61.63,61.54,61.55,9600.0,50.4471,50.5209,50.4471,50.4553,9600.0
2012-03-07 14:50:00,61.53,61.69,61.5,61.69,9600.0,50.4389,50.5701,50.4143,50.5701,9600.0
2012-03-07 14:55:00,61.71,61.71,61.57,61.64,7400.0,50.5865,50.5865,50.4717,50.5291,7400.0
2012-03-07 15:00:00,61.64,61.72,61.64,61.72,32100.0,50.5291,50.5946,50.5291,50.5946,32100.0
2012-03-07 15:05:00,61.72,61.72,61.62,61.63,12100.0,50.5946,50.5946,50.5127,50.5209,12100.0
2012-03-07 15:10:00,61.61,61.7,61.57,61.7,7400.0,50.5045,50.5783,50.4717,50.5783,7400.0
2012-03-07 15:15:00,61.69,61.78,61.65,61.78,19000.0,50.5701,50.6438,50.5373,50.6438,19000.0
2012-03-07 15:20:00,61.78,61.82,61.73,61.74,18400.0,50.6438,50.6766,50.6028,50.611,18400.0
2012-03-07 15:25:00,61.74,61.77,61.69,61.69,10100.0,50.611,50.6356,50.5701,50.5701,10100.0
2012-03-07 15:30:00,61.7,61.78,61.7,61.74,17900.0,50.5783,50.6438,50.5783,50.611,17900.0
2012-03-07 15:35:00,61.73,61.76,61.68,61.68,17700.0,50.6028,50.6274,50.5619,50.5619,17700.0
2012-03-07 15:40:00,61.68,61.77,61.64,61.67,23400.0,50.5619,50.6356,50.5291,50.5537,23400.0
2012-03-07 15:45:00,61.67,61.72,61.65,61.69,21000.0,50.5537,50.5946,50.5373,50.5701,21000.0
2012-03-07 15:50:00,61.67,61.69,61.61,61.61,12100.0,50.5537,50.5701,50.5045,50.5045,12100.0
2012-03-07 15:55:00,61.6,61.61,61.47,61.53,35700.0,50.4963,50.5045,50.3897,50.4389,35700.0
2012-03-08 09:30:00,62.39,62.86,62.17,62.67,43500.0,51.1439,51.5292,50.9635,51.3734,43500.0
2012-03-08 09:35:00,62.78,62.9,62.69,62.82,7200.0,51.4636,51.5619,51.3898,51.4964,7200.0
2012-03-08 09:40:00,62.83,63.08,62.83,63.06,6800.0,51.5046,51.7095,51.5046,51.6931,6800.0
2012-03-08 09:45:00,63.04,63.18,62.62,62.71,5600.0,51.6767,51.7915,51.3324,51.4062,5600.0
2012-03-08 09:50:00,62.69,62.69,62.45,62.45,3300.0,51.3898,51.3898,51.1931,51.1931,3300.0
2012-03-08 09:55:00,62.39,62.4,62.31,62.35,1500.0,51.1439,51.1521,51.0783,51.1111,1500.0
2012-03-08 10:00:00,62.38,62.38,62.21,62.31,4500.0,51.1357,51.1357,50.9963,51.0783,4500.0
2012-03-08 10:05:00,62.28,62.42,62.08,62.42,8600.0,51.0537,51.1685,50.8898,51.1685,8600.0
2012-03-08 10:10:00,62.34,62.34,62.07,62.14,2700.0,51.1029,51.1029,50.8816,50.9389,2700.0
2012-03-08 10:15:00,62.07,62.22,62.03,62.22,7500.0,50.8816,51.0045,50.8488,51.0045,7500.0
2012-03-08 10:20:00,62.2,62.22,62.17,62.21,4000.0,50.9881,51.0045,50.9635,50.9963,4000.0
2012-03-08 10:25:00,62.2,62.32,62.18,62.21,15300.0,50.9881,51.0865,50.9717,50.9963,15300.0
2012-03-08 10:30:00,62.23,62.27,62.18,62.26,2500.0,51.0127,51.0455,50.9717,51.0373,2500.0
2012-03-08 10:35:00,62.26,62.32,62.26,62.31,1800.0,51.0373,51.0865,51.0373,51.0783,1800.0
2012-03-08 10:40:00,62.34,62.48,62.34,62.47,2400.0,51.1029,51.2177,51.1029,51.2095,2400.0
2012-03-08 10:45:00,62.48,62.77,62.48,62.77,5500.0,51.2177,51.4554,51.2177,51.4554,5500.0
2012-03-08 10:50:00,62.73,62.76,62.69,62.7,3200.0,51.4226,51.4472,51.3898,51.398,3200.0
2012-03-08 10:55:00,62.71,62.75,62.69,62.75,6800.0,51.4062,51.439,51.3898,51.439,6800.0
2012-03-08 11:00:00,62.77,63.06,62.77,63.06,5100.0,51.4554,51.6931,51.4554,51.6931,5100.0
2012-03-08 11:05:00,63.11,63.15,63.09,63.11,7700.0,51.7341,51.7669,51.7177,51.7341,7700.0
2012-03-08 11:10:00,63.12,63.16,63.06,63.07,13000.0,51.7423,51.7751,51.6931,51.7013,13000.0
2012-03-08 11:15:00,63.07,63.17,63.05,63.12,2900.0,51.7013,51.7833,51.6849,51.7423,2900.0
2012-03-08 11:20:00,63.15,63.15,62.98,63.07,2700.0,51.7669,51.7669,51.6275,51.7013,2700.0
2012-03-08 11:25:00,63.09,63.09,62.99,63.03,2800.0,51.7177,51.7177,51.6357,51.6685,2800.0
2012-03-08 11:30:00,63.06,63.06,62.99,63.04,1000.0,51.6931,51.6931,51.6357,51.6767,1000.0
2012-03-08 11:35:00,62.94,62.97,62.83,62.83,3900.0,51.5947,51.6193,51.5046,51.5046,3900.0
2012-03-08 11:40:00,62.83,62.85,62.78,62.83,5900.0,51.5046,51.521,51.4636,51.5046,5900.0
2012-03-08 11:45:00,62.83,62.98,62.82,62.93,6900.0,51.5046,51.6275,51.4964,51.5865,6900.0
2012-03-08 11:50:00,62.94,62.98,62.94,62.94,2100.0,51.5947,51.6275,51.5947,51.5947,2100.0
2012-03-08 11:55:00,62.97,62.98,62.86,62.87,4600.0,51.6193,51.6275,51.5292,51.5374,4600.0
2012-03-08 12:00:00,62.85,62.88,62.82,62.88,6400.0,51.521,51.5456,51.4964,51.5456,6400.0
2012-03-08 12:05:00,62.89,62.98,62.89,62.98,3500.0,51.5537,51.6275,51.5537,51.6275,3500.0
2012-03-08 12:10:00,62.98,62.98,62.93,62.93,1600.0,51.6275,51.6275,51.5865,51.5865,1600.0
2012-03-08 12:15:00,62.95,62.98,62.84,62.88,3800.0,51.6029,51.6275,51.5128,51.5456,3800.0
2012-03-08 12:20:00,62.82,62.83,62.76,62.77,2500.0,51.4964,51.5046,51.4472,51.4554,2500.0
2012-03-08 12:25:00,62.76,62.78,62.72,62.78,2100.0,51.4472,51.4636,51.4144,51.4636,2100.0
2012-03-08 12:30:00,62.78,62.79,62.72,62.74,1800.0,51.4636,51.4718,51.4144,51.4308,1800.0
2012-03-08 12:35:00,62.74,62.77,62.66,62.66,2400.0,51.4308,51.4554,51.3652,51.3652,2400.0
2012-03-08 12:40:00,62.67,62.67,62.67,62.67,100.0,51.3734,51.3734,51.3734,51.3734,100.0
2012-03-08 12:45:00,62.67,62.7,62.67,62.67,2000.0,51.3734,51.398,51.3734,51.3734,2000.0
2012-03-08 12:50:00,62.67,62.69,62.66,62.69,900.0,51.3734,51.3898,51.3652,51.3898,900.0
2012-03-08 12:55:00,62.71,62.71,62.67,62.71,2600.0,51.4062,51.4062,51.3734,51.4062,2600.0
2012-03-08 13:00:00,62.71,62.81,62.7,62.78,9100.0,51.4062,51.4882,51.398,51.4636,9100.0
2012-03-08 13:05:00,62.79,62.83,62.79,62.79,1600.0,51.4718,51.5046,51.4718,51.4718,1600.0
2012-03-08 13:10:00,62.75,62.82,62.72,62.81,5300.0,51.439,51.4964,51.4144,51.4882,5300.0
2012-03-08 13:15:00,62.83,62.88,62.83,62.88,1000.0,51.5046,51.5456,51.5046,51.5456,1000.0
2012-03-08 13:20:00,62.87,62.91,62.86,62.88,700.0,51.5374,51.5701,51.5292,51.5456,700.0
2012-03-08 13:25:00,62.89,62.94,62.88,62.88,3100.0,51.5537,51.5947,51.5456,51.5456,3100.0
2012-03-08 13:30:00,62.88,62.9,62.88,62.89,1000.0,51.5456,51.5619,51.5456,51.5537,1000.0
2012-03-08 13:35:00,62.92,62.95,62.87,62.88,2100.0,51.5783,51.6029,51.5374,51.5456,2100.0
2012-03-08 13:40:00,62.86,62.9,62.85,62.9,1700.0,51.5292,51.5619,51.521,51.5619,1700.0
2012-03-08 13:45:00,62.92,62.93,62.87,62.87,1800.0,51.5783,51.5865,51.5374,51.5374,1800.0
2012-03-08 13:50:00,62.89,62.91,62.86,62.86,1200.0,51.5537,51.5701,51.5292,51.5292,1200.0
2012-03-08 13:55:00,62.87,62.87,62.82,62.83,4400.0,51.5374,51.5374,51.4964,51.5046,4400.0
2012-03-08 14:00:00,62.81,62.84,62.81,62.81,1100.0,51.4882,51.5128,51.4882,51.4882,1100.0
2012-03-08 14:05:00,62.81,62.81,62.76,62.78,1900.0,51.4882,51.4882,51.4472,51.4636,1900.0
2012-03-08 14:10:00,62.76,62.79,62.72,62.73,2700.0,51.4472,51.4718,51.4144,51.4226,2700.0
2012-03-08 14:15:00,62.7,62.77,62.7,62.73,2800.0,51.398,51.4554,51.398,51.4226,2800.0
2012-03-08 14:20:00,62.74,62.75,62.7,62.72,1400.0,51.4308,51.439,51.398,51.4144,1400.0
2012-03-08 14:25:00,62.73,62.74,62.67,62.71,4400.0,51.4226,51.4308,51.3734,51.4062,4400.0
2012-03-08 14:30:00,62.72,62.72,62.64,62.65,3400.0,51.4144,51.4144,51.3488,51.357,3400.0
2012-03-08 14:35:00,62.67,62.71,62.66,62.71,3100.0,51.3734,51.4062,51.3652,51.4062,3100.0
2012-03-08 14:40:00,62.72,62.79,62.72,62.78,2400.0,51.4144,51.4718,51.4144,51.4636,2400.0
2012-03-08 14:45:00,62.8,62.86,62.79,62.86,1200.0,51.48,51.5292,51.4718,51.5292,1200.0
2012-03-08 14:50:00,62.87,62.97,62.86,62.95,3400.0,51.5374,51.6193,51.5292,51.6029,3400.0
2012-03-08 14:55:00,62.97,63.01,62.91,62.91,3100.0,51.6193,51.6521,51.5701,51.5701,3100.0
2012-03-08 15:00:00,62.92,62.95,62.86,62.86,4500.0,51.5783,51.6029,51.5292,51.5292,4500.0
2012-03-08 15:05:00,62.85,62.9,62.84,62.89,3800.0,51.521,51.5619,51.5128,51.5537,3800.0
2012-03-08 15:10:00,62.87,62.99,62.86,62.99,5400.0,51.5374,51.6357,51.5292,51.6357,5400.0
2012-03-08 15:15:00,62.98,63.0,62.97,63.0,2600.0,51.6275,51.6439,51.6193,51.6439,2600.0
2012-03-08 15:20:00,62.99,63.0,62.95,62.96,5200.0,51.6357,51.6439,51.6029,51.6111,5200.0
2012-03-08 15:25:00,62.95,62.95,62.9,62.93,6700.0,51.6029,51.6029,51.5619,51.5865,6700.0
2012-03-08 15:30:00,62.93,63.0,62.93,63.0,6500.0,51.5865,51.6439,51.5865,51.6439,6500.0
2012-03-08 15:35:00,63.0,63.02,62.89,62.9,10700.0,51.6439,51.6603,51.5537,51.5619,10700.0
2012-03-08 15:40:00,62.91,62.93,62.88,62.92,9600.0,51.5701,51.5865,51.5456,51.5783,9600.0
2012-03-08 15:45:00,62.93,63.0,62.9,62.94,10400.0,51.5865,51.6439,51.5619,51.5947,10400.0
2012-03-08 15:50:00,62.94,62.99,62.89,62.98,10700.0,51.5947,51.6357,51.5537,51.6275,10700.0
2012-03-08 15:55:00,62.98,62.98,62.81,62.9,31800.0,51.6275,51.6275,51.4882,51.5619,31800.0
2012-03-09 09:30:00,62.94,63.27,62.61,62.93,2800.0,51.5947,51.8653,51.3242,51.5865,2800.0
2012-03-09 09:35:00,62.8,62.95,62.62,62.75,3300.0,51.48,51.6029,51.3324,51.439,3300.0
2012-03-09 09:40:00,62.75,62.9,62.71,62.72,7300.0,51.439,51.5619,51.4062,51.4144,7300.0
2012-03-09 09:45:00,62.73,62.8,62.61,62.68,7500.0,51.4226,51.48,51.3242,51.3816,7500.0
2012-03-09 09:50:00,62.67,62.89,62.57,62.82,10100.0,51.3734,51.5537,51.2914,51.4964,10100.0
2012-03-09 09:55:00,62.78,62.78,62.6,62.6,3700.0,51.4636,51.4636,51.316,51.316,3700.0
2012-03-09 10:00:00,62.61,62.83,62.58,62.74,5200.0,51.3242,51.5046,51.2996,51.4308,5200.0
2012-03-09 10:05:00,62.81,63.04,62.78,63.04,6700.0,51.4882,51.6767,51.4636,51.6767,6700.0
2012-03-09 10:10:00,63.04,63.04,62.91,62.94,4500.0,51.6767,51.6767,51.5701,51.5947,4500.0
2012-03-09 10:15:00,62.97,63.21,62.94,63.18,10400.0,51.6193,51.8161,51.5947,51.7915,10400.0
2012-03-09 10:20:00,63.19,63.45,63.19,63.41,3800.0,51.7997,52.0128,51.7997,51.98,3800.0
2012-03-09 10:25:00,63.41,63.54,63.37,63.44,11200.0,51.98,52.0866,51.9472,52.0046,11200.0
2012-03-09 10:30:00,63.45,63.53,63.4,63.45,4300.0,52.0128,52.0784,51.9718,52.0128,4300.0
2012-03-09 10:35:00,63.49,63.54,63.46,63.54,1700.0,52.0456,52.0866,52.021,52.0866,1700.0
2012-03-09 10:40:00,63.56,63.6,63.49,63.51,3600.0,52.103,52.1358,52.0456,52.062,3600.0
2012-03-09 10:45:00,63.5,63.5,63.29,63.29,1900.0,52.0538,52.0538,51.8816,51.8816,1900.0
2012-03-09 10:50:00,63.26,63.36,63.26,63.33,900.0,51.8571,51.939,51.8571,51.9144,900.0
2012-03-09 10:55:00,63.31,63.38,63.31,63.38,800.0,51.898,51.9554,51.898,51.9554,800.0
2012-03-09 11:00:00,63.36,63.41,63.35,63.39,2000.0,51.939,51.98,51.9308,51.9636,2000.0
2012-03-09 11:05:00,63.41,63.46,63.41,63.43,2700.0,51.98,52.021,51.98,51.9964,2700.0
2012-03-09 11:10:00,63.42,63.49,63.42,63.49,1000.0,51.9882,52.0456,51.9882,52.0456,1000.0
2012-03-09 11:15:00,63.48,63.48,63.4,63.4,900.0,52.0374,52.0374,51.9718,51.9718,900.0
2012-03-09 11:20:00,63.39,63.41,63.34,63.34,3300.0,51.9636,51.98,51.9226,51.9226,3300.0
2012-03-09 11:25:00,63.32,63.34,63.26,63.26,2500.0,51.9062,51.9226,51.8571,51.8571,2500.0
2012-03-09 11:30:00,63.23,63.25,63.16,63.2,4200.0,51.8325,51.8489,51.7751,51.8079,4200.0
2012-03-09 11:35:00,63.18,63.23,63.16,63.23,1900.0,51.7915,51.8325,51.7751,51.8325,1900.0
2012-03-09 11:40:00,63.22,63.24,63.19,63.19,5800.0,51.8243,51.8407,51.7997,51.7997,5800.0
2012-03-09 11:45:00,63.2,63.37,63.2,63.32,4100.0,51.8079,51.9472,51.8079,51.9062,4100.0
2012-03-09 11:50:00,63.34,63.38,63.34,63.36,700.0,51.9226,51.9554,51.9226,51.939,700.0
2012-03-09 11:55:00,63.37,63.4,63.28,63.28,2400.0,51.9472,51.9718,51.8734,51.8734,2400.0
2012-03-09 12:00:00,63.29,63.34,63.29,63.33,1800.0,51.8816,51.9226,51.8816,51.9144,1800.0
2012-03-09 12:05:00,63.31,63.31,63.22,63.26,900.0,51.898,51.898,51.8243,51.8571,900.0
2012-03-09 12:10:00,63.29,63.53,63.29,63.53,9500.0,51.8816,52.0784,51.8816,52.0784,9500.0
2012-03-09 12:15:00,63.54,63.55,63.5,63.51,1300.0,52.0866,52.0948,52.0538,52.062,1300.0
2012-03-09 12:20:00,63.52,63.55,63.5,63.55,600.0,52.0702,52.0948,52.0538,52.0948,600.0
2012-03-09 12:25:00,63.55,63.55,63.49,63.49,1000.0,52.0948,52.0948,52.0456,52.0456,1000.0
2012-03-09 12:30:00,63.48,63.48,63.41,63.41,700.0,52.0374,52.0374,51.98,51.98,700.0
2012-03-09 12:35:00,63.4,63.4,63.32,63.32,700.0,51.9718,51.9718,51.9062,51.9062,700.0
2012-03-09 12:40:00,63.31,63.35,63.3,63.33,1300.0,51.898,51.9308,51.8898,51.9144,1300.0
2012-03-09 12:45:00,63.37,63.4,63.37,63.39,800.0,51.9472,51.9718,51.9472,51.9636,800.0
2012-03-09 12:50:00,63.39,63.4,63.28,63.3,4600.0,51.9636,51.9718,51.8734,51.8898,4600.0
2012-03-09 12:55:00,63.29,63.34,63.29,63.34,800.0,51.8816,51.9226,51.8816,51.9226,800.0
2012-03-09 13:00:00,63.3,63.35,63.3,63.35,400.0,51.8898,51.9308,51.8898,51.9308,400.0
2012-03-09 13:05:00,63.32,63.32,63.28,63.28,600.0,51.9062,51.9062,51.8734,51.8734,600.0
2012-03-09 13:10:00,63.27,63.27,63.21,63.21,700.0,51.8653,51.8653,51.8161,51.8161,700.0
2012-03-09 13:15:00,63.25,63.36,63.25,63.35,5200.0,51.8489,51.939,51.8489,51.9308,5200.0
2012-03-09 13:20:00,63.34,63.34,63.3,63.3,4500.0,51.9226,51.9226,51.8898,51.8898,4500.0
2012-03-09 13:25:00,63.24,63.27,63.21,63.25,2700.0,51.8407,51.8653,51.8161,51.8489,2700.0
2012-03-09 13:30:00,63.25,63.28,63.22,63.22,1600.0,51.8489,51.8734,51.8243,51.8243,1600.0
2012-03-09 13:35:00,63.23,63.3,63.23,63.29,1400.0,51.8325,51.8898,51.8325,51.8816,1400.0
2012-03-09 13:40:00,63.32,63.32,63.28,63.32,1100.0,51.9062,51.9062,51.8734,51.9062,1100.0
2012-03-09 13:45:00,63.28,63.31,63.23,63.3,2600.0,51.8734,51.898,51.8325,51.8898,2600.0
2012-03-09 13:50:00,63.31,63.31,63.27,63.27,900.0,51.898,51.898,51.8653,51.8653,900.0
2012-03-09 13:55:00,63.27,63.3,63.23,63.23,2200.0,51.8653,51.8898,51.8325,51.8325,2200.0
2012-03-09 14:00:00,63.24,63.26,63.24,63.25,1200.0,51.8407,51.8571,51.8407,51.8489,1200.0
2012-03-09 14:05:00,63.23,63.23,63.19,63.19,900.0,51.8325,51.8325,51.7997,51.7997,900.0
2012-03-09 14:10:00,63.17,63.24,63.17,63.22,2000.0,51.7833,51.8407,51.7833,51.8243,2000.0
2012-03-09 14:15:00,63.24,63.24,63.19,63.2,2000.0,51.8407,51.8407,51.7997,51.8079,2000.0
2012-03-09 14:20:00,63.19,63.23,63.18,63.23,1100.0,51.7997,51.8325,51.7915,51.8325,1100.0
2012-03-09 14:25:00,63.22,63.26,63.22,63.24,2800.0,51.8243,51.8571,51.8243,51.8407,2800.0
2012-03-09 14:30:00,63.2,63.24,63.17,63.22,6000.0,51.8079,51.8407,51.7833,51.8243,6000.0
2012-03-09 14:35:00,63.24,63.24,63.21,63.21,400.0,51.8407,51.8407,51.8161,51.8161,400.0
2012-03-09 14:40:00,63.21,63.22,63.19,63.2,5900.0,51.8161,51.8243,51.7997,51.8079,5900.0
2012-03-09 14:45:00,63.19,63.2,63.11,63.15,4000.0,51.7997,51.8079,51.7341,51.7669,4000.0
2012-03-09 14:50:00,63.12,63.12,62.98,62.99,5100.0,51.7423,51.7423,51.6275,51.6357,5100.0
2012-03-09 14:55:00,62.92,62.92,62.73,62.88,10200.0,51.5783,51.5783,51.4226,51.5456,10200.0
2012-03-09 15:00:00,62.88,63.03,62.88,63.01,9400.0,51.5456,51.6685,51.5456,51.6521,9400.0
2012-03-09 15:05:00,63.04,63.14,63.04,63.09,5100.0,51.6767,51.7587,51.6767,51.7177,5100.0
2012-03-09 15:10:00,63.09,63.09,62.98,63.03,3500.0,51.7177,51.7177,51.6275,51.6685,3500.0
2012-03-09 15:15:00,63.02,63.02,63.0,63.0,2700.0,51.6603,51.6603,51.6439,51.6439,2700.0
2012-03-09 15:20:00,63.01,63.05,62.99,62.99,6900.0,51.6521,51.6849,51.6357,51.6357,6900.0
2012-03-09 15:25:00,62.99,63.02,62.97,62.99,6000.0,51.6357,51.6603,51.6193,51.6357,6000.0
2012-03-09 15:30:00,62.99,63.01,62.92,62.94,10100.0,51.6357,51.6521,51.5783,51.5947,10100.0
2012-03-09 15:35:00,62.94,63.06,62.93,63.06,6800.0,51.5947,51.6931,51.5865,51.6931,6800.0
2012-03-09 15:40:00,63.05,63.05,63.0,63.03,5800.0,51.6849,51.6849,51.6439,51.6685,5800.0
2012-03-09 15:45:00,63.05,63.05,62.99,63.01,5900.0,51.6849,51.6849,51.6357,51.6521,5900.0
2012-03-09 15:50:00,62.99,63.0,62.88,62.9,8100.0,51.6357,51.6439,51.5456,51.5619,8100.0
2012-03-09 15:55:00,62.91,63.03,62.9,63.03,15800.0,51.5701,51.6685,51.5619,51.6685,15800.0
2012-03-12 09:30:00,62.99,62.99,62.68,62.72,6100.0,51.6357,51.6357,51.3816,51.4144,6100.0
2012-03-12 09:35:00,62.74,62.9,62.71,62.9,1600.0,51.4308,51.5619,51.4062,51.5619,1600.0
2012-03-12 09:40:00,63.05,63.05,63.0,63.0,200.0,51.6849,51.6849,51.6439,51.6439,200.0
2012-03-12 09:45:00,62.94,62.96,62.82,62.85,2100.0,51.5947,51.6111,51.4964,51.521,2100.0
2012-03-12 09:50:00,62.82,62.82,62.82,62.82,100.0,51.4964,51.4964,51.4964,51.4964,100.0
2012-03-12 09:55:00,63.01,63.01,62.94,62.96,4800.0,51.6521,51.6521,51.5947,51.6111,4800.0
2012-03-12 10:00:00,62.92,62.92,62.52,62.67,17200.0,51.5783,51.5783,51.2504,51.3734,17200.0
2012-03-12 10:05:00,62.67,62.97,62.65,62.97,13000.0,51.3734,51.6193,51.357,51.6193,13000.0
2012-03-12 10:10:00,62.97,63.0,62.88,62.88,4000.0,51.6193,51.6439,51.5456,51.5456,4000.0
2012-03-12 10:15:00,62.9,62.93,62.83,62.93,2200.0,51.5619,51.5865,51.5046,51.5865,2200.0
2012-03-12 10:20:00,62.84,62.92,62.79,62.92,3000.0,51.5128,51.5783,51.4718,51.5783,3000.0
2012-03-12 10:25:00,62.88,62.89,62.83,62.87,1000.0,51.5456,51.5537,51.5046,51.5374,1000.0
2012-03-12 10:30:00,62.79,62.79,62.67,62.77,4400.0,51.4718,51.4718,51.3734,51.4554,4400.0
2012-03-12 10:35:00,62.68,62.76,62.68,62.76,1600.0,51.3816,51.4472,51.3816,51.4472,1600.0
2012-03-12 10:40:00,62.74,62.8,62.74,62.8,1300.0,51.4308,51.48,51.4308,51.48,1300.0
2012-03-12 10:45:00,62.79,62.83,62.75,62.78,4300.0,51.4718,51.5046,51.439,51.4636,4300.0
2012-03-12 10:50:00,62.8,62.98,62.78,62.9,1400.0,51.48,51.6275,51.4636,51.5619,1400.0
2012-03-12 10:55:00,62.89,62.95,62.81,62.82,3000.0,51.5537,51.6029,51.4882,51.4964,3000.0
2012-03-12 11:00:00,62.8,62.82,62.72,62.75,1000.0,51.48,51.4964,51.4144,51.439,1000.0
2012-03-12 11:05:00,62.77,62.77,62.69,62.7,900.0,51.4554,51.4554,51.3898,51.398,900.0
2012-03-12 11:10:00,62.71,62.74,62.71,62.74,500.0,51.4062,51.4308,51.4062,51.4308,500.0
2012-03-12 11:15:00,62.74,62.8,62.73,62.8,3400.0,51.4308,51.48,51.4226,51.48,3400.0
2012-03-12 11:20:00,62.78,62.78,62.58,62.6,2800.0,51.4636,51.4636,51.2996,51.316,2800.0
2012-03-12 11:25:00,62.57,62.57,62.57,62.57,100.0,51.2914,51.2914,51.2914,51.2914,100.0
2012-03-12 11:30:00,62.51,62.62,62.49,62.6,1400.0,51.2422,51.3324,51.2259,51.316,1400.0
2012-03-12 11:35:00,62.63,62.68,62.6,62.68,1400.0,51.3406,51.3816,51.316,51.3816,1400.0
2012-03-12 11:40:00,62.66,62.66,62.58,62.64,2100.0,51.3652,51.3652,51.2996,51.3488,2100.0
2012-03-12 11:45:00,62.64,62.66,62.59,62.64,1900.0,51.3488,51.3652,51.3078,51.3488,1900.0
2012-03-12 11:50:00,62.64,62.79,62.64,62.73,2900.0,51.3488,51.4718,51.3488,51.4226,2900.0
2012-03-12 11:55:00,62.63,62.63,62.52,62.56,2400.0,51.3406,51.3406,51.2504,51.2832,2400.0
2012-03-12 12:00:00,62.5,62.62,62.42,62.59,3300.0,51.234,51.3324,51.1685,51.3078,3300.0
2012-03-12 12:05:00,62.59,62.63,62.59,62.63,400.0,51.3078,51.3406,51.3078,51.3406,400.0
2012-03-12 12:10:00,62.6,62.66,62.57,62.66,1500.0,51.316,51.3652,51.2914,51.3652,1500.0
2012-03-12 12:15:00,62.62,62.66,62.61,62.61,1700.0,51.3324,51.3652,51.3242,51.3242,1700.0
2012-03-12 12:20:00,62.61,62.61,62.5,62.5,5200.0,51.3242,51.3242,51.234,51.234,5200.0
2012-03-12 12:25:00,62.5,62.5,62.43,62.44,1400.0,51.234,51.234,51.1767,51.1849,1400.0
2012-03-12 12:30:00,62.44,62.47,62.36,62.4,3200.0,51.1849,51.2095,51.1193,51.1521,3200.0
2012-03-12 12:35:00,62.4,62.46,62.4,62.43,1400.0,51.1521,51.2013,51.1521,51.1767,1400.0
2012-03-12 12:40:00,62.42,62.46,62.39,62.46,7500.0,51.1685,51.2013,51.1439,51.2013,7500.0
2012-03-12 12:45:00,62.46,62.46,62.43,62.45,1300.0,51.2013,51.2013,51.1767,51.1931,1300.0
2012-03-12 12:50:00,62.43,62.44,62.33,62.36,3200.0,51.1767,51.1849,51.0947,51.1193,3200.0
2012-03-12 12:55:00,62.37,62.44,62.37,62.44,1600.0,51.1275,51.1849,51.1275,51.1849,1600.0
2012-03-12 13:00:00,62.45,62.47,62.42,62.43,1100.0,51.1931,51.2095,51.1685,51.1767,1100.0
2012-03-12 13:05:00,62.43,62.47,62.43,62.44,1700.0,51.1767,51.2095,51.1767,51.1849,1700.0
2012-03-12 13:10:00,62.46,62.49,62.46,62.49,6000.0,51.2013,51.2259,51.2013,51.2259,6000.0
2012-03-12 13:15:00,62.5,62.54,62.46,62.51,6600.0,51.234,51.2668,51.2013,51.2422,6600.0
2012-03-12 13:20:00,62.52,62.61,62.52,62.61,1600.0,51.2504,51.3242,51.2504,51.3242,1600.0
2012-03-12 13:25:00,62.59,62.64,62.58,62.6,2000.0,51.3078,51.3488,51.2996,51.316,2000.0
2012-03-12 13:30:00,62.6,62.6,62.59,62.6,5500.0,51.316,51.316,51.3078,51.316,5500.0
2012-03-12 13:35:00,62.6,62.6,62.58,62.58,6000.0,51.316,51.316,51.2996,51.2996,6000.0
2012-03-12 13:40:00,62.59,62.63,62.59,62.63,4400.0,51.3078,51.3406,51.3078,51.3406,4400.0
2012-03-12 13:45:00,62.68,62.69,62.65,62.66,2400.0,51.3816,51.3898,51.357,51.3652,2400.0
2012-03-12 13:50:00,62.66,62.68,62.66,62.68,1300.0,51.3652,51.3816,51.3652,51.3816,1300.0
2012-03-12 13:55:00,62.68,62.68,62.62,62.62,700.0,51.3816,51.3816,51.3324,51.3324,700.0
2012-03-12 14:00:00,62.61,62.61,62.6,62.61,300.0,51.3242,51.3242,51.316,51.3242,300.0
2012-03-12 14:05:00,62.6,62.63,62.6,62.63,1200.0,51.316,51.3406,51.316,51.3406,1200.0
2012-03-12 14:10:00,62.64,62.73,62.62,62.73,5300.0,51.3488,51.4226,51.3324,51.4226,5300.0
2012-03-12 14:15:00,62.78,62.79,62.69,62.69,3900.0,51.4636,51.4718,51.3898,51.3898,3900.0
2012-03-12 14:20:00,62.66,62.67,62.62,62.64,3300.0,51.3652,51.3734,51.3324,51.3488,3300.0
2012-03-12 14:25:00,62.63,62.7,62.63,62.69,4000.0,51.3406,51.398,51.3406,51.3898,4000.0
2012-03-12 14:30:00,62.67,62.67,62.64,62.65,2200.0,51.3734,51.3734,51.3488,51.357,2200.0
2012-03-12 14:35:00,62.67,62.7,62.66,62.66,3200.0,51.3734,51.398,51.3652,51.3652,3200.0
2012-03-12 14:40:00,62.64,62.65,62.63,62.64,1700.0,51.3488,51.357,51.3406,51.3488,1700.0
2012-03-12 14:45:00,62.64,62.66,62.61,62.64,2300.0,51.3488,51.3652,51.3242,51.3488,2300.0
2012-03-12 14:50:00,62.63,62.64,62.62,62.64,1000.0,51.3406,51.3488,51.3324,51.3488,1000.0
2012-03-12 14:55:00,62.64,62.68,62.62,62.67,3600.0,51.3488,51.3816,51.3324,51.3734,3600.0
2012-03-12 15:00:00,62.67,62.69,62.64,62.68,2600.0,51.3734,51.3898,51.3488,51.3816,2600.0
2012-03-12 15:05:00,62.66,62.71,62.65,62.67,1500.0,51.3652,51.4062,51.357,51.3734,1500.0
2012-03-12 15:10:00,62.66,62.7,62.64,62.69,3200.0,51.3652,51.398,51.3488,51.3898,3200.0
2012-03-12 15:15:00,62.68,62.75,62.68,62.75,1900.0,51.3816,51.439,51.3816,51.439,1900.0
2012-03-12 15:20:00,62.74,62.82,62.71,62.72,13400.0,51.4308,51.4964,51.4062,51.4144,13400.0
2012-03-12 15:25:00,62.72,62.77,62.72,62.74,3600.0,51.4144,51.4554,51.4144,51.4308,3600.0
2012-03-12 15:30:00,62.74,62.77,62.73,62.74,6000.0,51.4308,51.4554,51.4226,51.4308,6000.0
2012-03-12 15:35:00,62.74,62.77,62.69,62.77,26200.0,51.4308,51.4554,51.3898,51.4554,26200.0
2012-03-12 15:40:00,62.77,62.81,62.72,62.73,8400.0,51.4554,51.4882,51.4144,51.4226,8400.0
2012-03-12 15:45:00,62.74,62.84,62.73,62.82,14100.0,51.4308,51.5128,51.4226,51.4964,14100.0
2012-03-12 15:50:00,62.81,62.82,62.75,62.78,9100.0,51.4882,51.4964,51.439,51.4636,9100.0
2012-03-12 15:55:00,62.78,62.79,62.71,62.75,37900.0,51.4636,51.4718,51.4062,51.439,37900.0
2012-03-13 09:30:00,62.82,63.11,62.49,62.49,20900.0,51.6582,51.8966,51.3868,51.3868,20900.0
2012-03-13 09:35:00,62.5,62.8,62.49,62.8,6300.0,51.395,51.6417,51.3868,51.6417,6300.0
2012-03-13 09:40:00,62.82,62.93,62.76,62.83,9200.0,51.6582,51.7486,51.6088,51.6664,9200.0
2012-03-13 09:45:00,62.83,62.83,62.59,62.69,11700.0,51.6664,51.6664,51.469,51.5513,11700.0
2012-03-13 09:50:00,62.7,62.72,62.54,62.62,3800.0,51.5595,51.5759,51.4279,51.4937,3800.0
2012-03-13 09:55:00,62.62,62.79,62.53,62.6,7600.0,51.4937,51.6335,51.4197,51.4772,7600.0
2012-03-13 10:00:00,62.56,62.7,62.53,62.7,1900.0,51.4443,51.5595,51.4197,51.5595,1900.0
2012-03-13 10:05:00,62.7,62.7,62.55,62.65,4200.0,51.5595,51.5595,51.4361,51.5184,4200.0
2012-03-13 10:10:00,62.64,62.74,62.61,62.68,7100.0,51.5101,51.5924,51.4855,51.543,7100.0
2012-03-13 10:15:00,62.64,62.65,62.48,62.48,10000.0,51.5101,51.5184,51.3786,51.3786,10000.0
2012-03-13 10:20:00,62.47,62.5,62.44,62.44,3700.0,51.3703,51.395,51.3457,51.3457,3700.0
2012-03-13 10:25:00,62.44,62.53,62.42,62.42,7000.0,51.3457,51.4197,51.3292,51.3292,7000.0
2012-03-13 10:30:00,62.43,62.56,62.43,62.5,6600.0,51.3374,51.4443,51.3374,51.395,6600.0
2012-03-13 10:35:00,62.51,62.67,62.51,62.58,7600.0,51.4032,51.5348,51.4032,51.4608,7600.0
2012-03-13 10:40:00,62.58,62.67,62.56,62.64,7900.0,51.4608,51.5348,51.4443,51.5101,7900.0
2012-03-13 10:45:00,62.66,62.66,62.56,62.56,3300.0,51.5266,51.5266,51.4443,51.4443,3300.0
2012-03-13 10:50:00,62.6,62.64,62.59,62.64,3800.0,51.4772,51.5101,51.469,51.5101,3800.0
2012-03-13 10:55:00,62.64,62.7,62.59,62.59,8900.0,51.5101,51.5595,51.469,51.469,8900.0
2012-03-13 11:00:00,62.6,62.73,62.59,62.63,12600.0,51.4772,51.5841,51.469,51.5019,12600.0
2012-03-13 11:05:00,62.64,62.72,62.6,62.72,6100.0,51.5101,51.5759,51.4772,51.5759,6100.0
2012-03-13 11:10:00,62.71,62.71,62.61,62.61,4900.0,51.5677,51.5677,51.4855,51.4855,4900.0
2012-03-13 11:15:00,62.6,62.65,62.58,62.65,8100.0,51.4772,51.5184,51.4608,51.5184,8100.0
2012-03-13 11:20:00,62.61,62.8,62.6,62.66,15200.0,51.4855,51.6417,51.4772,51.5266,15200.0
2012-03-13 11:25:00,62.66,62.77,62.64,62.65,8600.0,51.5266,51.617,51.5101,51.5184,8600.0
2012-03-13 11:30:00,62.65,62.71,62.63,62.66,5600.0,51.5184,51.5677,51.5019,51.5266,5600.0
2012-03-13 11:35:00,62.7,62.91,62.66,62.76,12000.0,51.5595,51.7322,51.5266,51.6088,12000.0
2012-03-13 11:40:00,62.77,62.94,62.76,62.87,6800.0,51.617,51.7568,51.6088,51.6993,6800.0
2012-03-13 11:45:00,62.91,62.91,62.68,62.77,6500.0,51.7322,51.7322,51.543,51.617,6500.0
2012-03-13 11:50:00,62.79,62.85,62.7,62.85,15400.0,51.6335,51.6828,51.5595,51.6828,15400.0
2012-03-13 11:55:00,62.78,62.83,62.68,62.68,5000.0,51.6253,51.6664,51.543,51.543,5000.0
2012-03-13 12:00:00,62.72,62.87,62.68,62.78,14900.0,51.5759,51.6993,51.543,51.6253,14900.0
2012-03-13 12:05:00,62.79,62.79,62.71,62.71,4500.0,51.6335,51.6335,51.5677,51.5677,4500.0
2012-03-13 12:10:00,62.75,62.78,62.71,62.72,11800.0,51.6006,51.6253,51.5677,51.5759,11800.0
2012-03-13 12:15:00,62.75,62.82,62.74,62.77,3800.0,51.6006,51.6582,51.5924,51.617,3800.0
2012-03-13 12:20:00,62.75,62.81,62.74,62.8,5300.0,51.6006,51.6499,51.5924,51.6417,5300.0
2012-03-13 12:25:00,62.78,62.82,62.71,62.74,13200.0,51.6253,51.6582,51.5677,51.5924,13200.0
2012-03-13 12:30:00,62.74,62.85,62.73,62.75,11900.0,51.5924,51.6828,51.5841,51.6006,11900.0
2012-03-13 12:35:00,62.78,62.81,62.74,62.74,8500.0,51.6253,51.6499,51.5924,51.5924,8500.0
2012-03-13 12:40:00,62.7,62.75,62.7,62.74,3300.0,51.5595,51.6006,51.5595,51.5924,3300.0
2012-03-13 12:45:00,62.74,62.75,62.69,62.74,4500.0,51.5924,51.6006,51.5513,51.5924,4500.0
2012-03-13 12:50:00,62.76,62.86,62.76,62.84,4800.0,51.6088,51.691,51.6088,51.6746,4800.0
2012-03-13 12:55:00,62.83,62.83,62.72,62.72,8300.0,51.6664,51.6664,51.5759,51.5759,8300.0
2012-03-13 13:00:00,62.74,62.82,62.73,62.8,7300.0,51.5924,51.6582,51.5841,51.6417,7300.0
2012-03-13 13:05:00,62.79,62.83,62.77,62.79,3500.0,51.6335,51.6664,51.617,51.6335,3500.0
2012-03-13 13:10:00,62.8,62.85,62.78,62.85,1600.0,51.6417,51.6828,51.6253,51.6828,1600.0
2012-03-13 13:15:00,62.86,62.95,62.85,62.9,12900.0,51.691,51.7651,51.6828,51.7239,12900.0
2012-03-13 13:20:00,62.9,62.95,62.88,62.88,3800.0,51.7239,51.7651,51.7075,51.7075,3800.0
2012-03-13 13:25:00,62.9,62.91,62.82,62.85,20600.0,51.7239,51.7322,51.6582,51.6828,20600.0
2012-03-13 13:30:00,62.85,62.85,62.76,62.79,9400.0,51.6828,51.6828,51.6088,51.6335,9400.0
2012-03-13 13:35:00,62.79,62.81,62.75,62.75,3600.0,51.6335,51.6499,51.6006,51.6006,3600.0
2012-03-13 13:40:00,62.75,62.77,62.67,62.73,3900.0,51.6006,51.617,51.5348,51.5841,3900.0
2012-03-13 13:45:00,62.72,62.77,62.72,62.77,1400.0,51.5759,51.617,51.5759,51.617,1400.0
2012-03-13 13:50:00,62.72,62.74,62.7,62.74,700.0,51.5759,51.5924,51.5595,51.5924,700.0
2012-03-13 13:55:00,62.74,62.74,62.72,62.74,1600.0,51.5924,51.5924,51.5759,51.5924,1600.0
2012-03-13 14:00:00,62.73,62.75,62.69,62.71,3300.0,51.5841,51.6006,51.5513,51.5677,3300.0
2012-03-13 14:05:00,62.75,62.75,62.75,62.75,300.0,51.6006,51.6006,51.6006,51.6006,300.0
2012-03-13 14:10:00,62.75,62.79,62.72,62.75,4400.0,51.6006,51.6335,51.5759,51.6006,4400.0
2012-03-13 14:15:00,62.75,62.83,62.69,62.82,7800.0,51.6006,51.6664,51.5513,51.6582,7800.0
2012-03-13 14:20:00,62.82,62.88,62.76,62.76,5500.0,51.6582,51.7075,51.6088,51.6088,5500.0
2012-03-13 14:25:00,62.78,62.78,62.59,62.67,2600.0,51.6253,51.6253,51.469,51.5348,2600.0
2012-03-13 14:30:00,62.73,62.79,62.62,62.66,6400.0,51.5841,51.6335,51.4937,51.5266,6400.0
2012-03-13 14:35:00,62.65,62.8,62.64,62.8,13100.0,51.5184,51.6417,51.5101,51.6417,13100.0
2012-03-13 14:40:00,62.8,62.91,62.72,62.82,26200.0,51.6417,51.7322,51.5759,51.6582,26200.0
2012-03-13 14:45:00,62.78,62.83,62.75,62.76,4400.0,51.6253,51.6664,51.6006,51.6088,4400.0
2012-03-13 14:50:00,62.73,62.81,62.7,62.72,12800.0,51.5841,51.6499,51.5595,51.5759,12800.0
2012-03-13 14:55:00,62.75,62.82,62.71,62.75,10100.0,51.6006,51.6582,51.5677,51.6006,10100.0
2012-03-13 15:00:00,62.74,62.98,62.74,62.98,24000.0,51.5924,51.7897,51.5924,51.7897,24000.0
2012-03-13 15:05:00,62.97,63.06,62.91,62.97,16700.0,51.7815,51.8555,51.7322,51.7815,16700.0
2012-03-13 15:10:00,62.99,63.13,62.99,63.13,10100.0,51.7979,51.9131,51.7979,51.9131,10100.0
2012-03-13 15:15:00,63.14,63.22,63.13,63.18,6100.0,51.9213,51.9871,51.9131,51.9542,6100.0
2012-03-13 15:20:00,63.19,63.33,63.19,63.33,12000.0,51.9624,52.0775,51.9624,52.0775,12000.0
2012-03-13 15:25:00,63.33,63.33,63.09,63.23,11200.0,52.0775,52.0775,51.8802,51.9953,11200.0
2012-03-13 15:30:00,63.22,63.32,63.17,63.21,16400.0,51.9871,52.0693,51.946,51.9789,16400.0
2012-03-13 15:35:00,63.2,63.31,63.19,63.3,16600.0,51.9706,52.0611,51.9624,52.0529,16600.0
2012-03-13 15:40:00,63.3,63.44,63.29,63.42,29700.0,52.0529,52.168,52.0446,52.1515,29700.0
2012-03-13 15:45:00,63.43,63.59,63.43,63.49,42200.0,52.1598,52.2913,52.1598,52.2091,42200.0
2012-03-13 15:50:00,63.49,63.6,63.43,63.6,21800.0,52.2091,52.2996,52.1598,52.2996,21800.0
2012-03-13 15:55:00,63.6,63.65,63.54,63.65,45900.0,52.2996,52.3407,52.2502,52.3407,45900.0
2012-03-14 09:30:00,63.61,63.73,63.45,63.61,2500.0,52.3078,52.4065,52.1762,52.3078,2500.0
2012-03-14 09:35:00,63.6,63.6,63.47,63.47,400.0,52.2996,52.2996,52.1927,52.1927,400.0
2012-03-14 09:40:00,63.49,63.62,63.39,63.62,2800.0,52.2091,52.316,52.1269,52.316,2800.0
2012-03-14 09:45:00,63.64,63.75,63.64,63.73,800.0,52.3325,52.4229,52.3325,52.4065,800.0
2012-03-14 09:50:00,63.72,63.81,63.69,63.77,800.0,52.3982,52.4722,52.3736,52.4394,800.0
2012-03-14 09:55:00,63.78,63.78,63.75,63.75,600.0,52.4476,52.4476,52.4229,52.4229,600.0
2012-03-14 10:00:00,63.75,63.75,63.56,63.66,3300.0,52.4229,52.4229,52.2667,52.3489,3300.0
2012-03-14 10:05:00,63.72,63.79,63.69,63.69,1700.0,52.3982,52.4558,52.3736,52.3736,1700.0
2012-03-14 10:10:00,63.68,63.95,63.68,63.9,8900.0,52.3653,52.5874,52.3653,52.5463,8900.0
2012-03-14 10:15:00,63.82,63.82,63.68,63.71,6700.0,52.4805,52.4805,52.3653,52.39,6700.0
2012-03-14 10:20:00,63.69,63.69,63.56,63.66,4500.0,52.3736,52.3736,52.2667,52.3489,4500.0
2012-03-14 10:25:00,63.65,63.77,63.62,63.7,8600.0,52.3407,52.4394,52.316,52.3818,8600.0
2012-03-14 10:30:00,63.7,63.71,63.61,63.61,900.0,52.3818,52.39,52.3078,52.3078,900.0
2012-03-14 10:35:00,63.63,63.65,63.6,63.63,1500.0,52.3242,52.3407,52.2996,52.3242,1500.0
2012-03-14 10:40:00,63.64,63.83,63.64,63.83,16200.0,52.3325,52.4887,52.3325,52.4887,16200.0
2012-03-14 10:45:00,63.83,63.86,63.78,63.82,3900.0,52.4887,52.5134,52.4476,52.4805,3900.0
2012-03-14 10:50:00,63.82,63.82,63.75,63.75,5000.0,52.4805,52.4805,52.4229,52.4229,5000.0
2012-03-14 10:55:00,63.72,63.72,63.52,63.52,2400.0,52.3982,52.3982,52.2338,52.2338,2400.0
2012-03-14 11:00:00,63.56,63.56,63.47,63.51,7100.0,52.2667,52.2667,52.1927,52.2256,7100.0
2012-03-14 11:05:00,63.49,63.63,63.49,63.63,5000.0,52.2091,52.3242,52.2091,52.3242,5000.0
2012-03-14 11:10:00,63.65,63.72,63.51,63.51,3400.0,52.3407,52.3982,52.2256,52.2256,3400.0
2012-03-14 11:15:00,63.51,63.54,63.49,63.52,8100.0,52.2256,52.2502,52.2091,52.2338,8100.0
2012-03-14 11:20:00,63.55,63.56,63.5,63.54,3100.0,52.2584,52.2667,52.2173,52.2502,3100.0
2012-03-14 11:25:00,63.51,63.57,63.49,63.49,1300.0,52.2256,52.2749,52.2091,52.2091,1300.0
2012-03-14 11:30:00,63.52,63.52,63.38,63.38,1600.0,52.2338,52.2338,52.1187,52.1187,1600.0
2012-03-14 11:35:00,63.37,63.56,63.37,63.53,4100.0,52.1104,52.2667,52.1104,52.242,4100.0
2012-03-14 11:40:00,63.51,63.56,63.45,63.46,3900.0,52.2256,52.2667,52.1762,52.1844,3900.0
2012-03-14 11:45:00,63.46,63.46,63.38,63.41,2100.0,52.1844,52.1844,52.1187,52.1433,2100.0
2012-03-14 11:50:00,63.43,63.44,63.39,63.4,3900.0,52.1598,52.168,52.1269,52.1351,3900.0
2012-03-14 11:55:00,63.41,63.44,63.41,63.41,1400.0,52.1433,52.168,52.1433,52.1433,1400.0
2012-03-14 12:00:00,63.41,63.63,63.41,63.63,11500.0,52.1433,52.3242,52.1433,52.3242,11500.0
2012-03-14 12:05:00,63.63,63.66,63.41,63.48,9200.0,52.3242,52.3489,52.1433,52.2009,9200.0
2012-03-14 12:10:00,63.47,63.54,63.41,63.49,3900.0,52.1927,52.2502,52.1433,52.2091,3900.0
2012-03-14 12:15:00,63.49,63.64,63.49,63.64,2800.0,52.2091,52.3325,52.2091,52.3325,2800.0
2012-03-14 12:20:00,63.64,63.71,63.64,63.69,6600.0,52.3325,52.39,52.3325,52.3736,6600.0
2012-03-14 12:25:00,63.72,63.72,63.68,63.69,800.0,52.3982,52.3982,52.3653,52.3736,800.0
2012-03-14 12:30:00,63.66,63.72,63.63,63.7,3400.0,52.3489,52.3982,52.3242,52.3818,3400.0
2012-03-14 12:35:00,63.66,63.7,63.61,63.69,3800.0,52.3489,52.3818,52.3078,52.3736,3800.0
2012-03-14 12:40:00,63.71,63.74,63.69,63.74,3100.0,52.39,52.4147,52.3736,52.4147,3100.0
2012-03-14 12:45:00,63.74,63.88,63.74,63.87,2200.0,52.4147,52.5298,52.4147,52.5216,2200.0
2012-03-14 12:50:00,63.87,63.9,63.78,63.79,8800.0,52.5216,52.5463,52.4476,52.4558,8800.0
2012-03-14 12:55:00,63.78,63.78,63.7,63.71,3000.0,52.4476,52.4476,52.3818,52.39,3000.0
2012-03-14 13:00:00,63.71,63.72,63.68,63.7,1600.0,52.39,52.3982,52.3653,52.3818,1600.0
2012-03-14 13:05:00,63.7,63.82,63.7,63.79,8100.0,52.3818,52.4805,52.3818,52.4558,8100.0
2012-03-14 13:10:00,63.8,63.84,63.78,63.8,8100.0,52.464,52.4969,52.4476,52.464,8100.0
2012-03-14 13:15:00,63.81,63.81,63.77,63.79,4100.0,52.4722,52.4722,52.4394,52.4558,4100.0
2012-03-14 13:20:00,63.84,63.86,63.76,63.8,5800.0,52.4969,52.5134,52.4311,52.464,5800.0
2012-03-14 13:25:00,63.78,63.83,63.72,63.83,14300.0,52.4476,52.4887,52.3982,52.4887,14300.0
2012-03-14 13:30:00,63.79,63.8,63.73,63.73,19300.0,52.4558,52.464,52.4065,52.4065,19300.0
2012-03-14 13:35:00,63.7,63.73,63.66,63.69,4500.0,52.3818,52.4065,52.3489,52.3736,4500.0
2012-03-14 13:40:00,63.72,63.74,63.64,63.65,4600.0,52.3982,52.4147,52.3325,52.3407,4600.0
2012-03-14 13:45:00,63.58,63.64,63.51,63.59,4700.0,52.2831,52.3325,52.2256,52.2913,4700.0
2012-03-14 13:50:00,63.58,63.66,63.55,63.65,4700.0,52.2831,52.3489,52.2584,52.3407,4700.0
2012-03-14 13:55:00,63.62,63.67,63.54,63.57,8500.0,52.316,52.3571,52.2502,52.2749,8500.0
2012-03-14 14:00:00,63.55,63.62,63.54,63.62,1500.0,52.2584,52.316,52.2502,52.316,1500.0
2012-03-14 14:05:00,63.61,63.64,63.59,63.62,2300.0,52.3078,52.3325,52.2913,52.316,2300.0
2012-03-14 14:10:00,63.61,63.61,63.52,63.55,11300.0,52.3078,52.3078,52.2338,52.2584,11300.0
2012-03-14 14:15:00,63.54,63.59,63.51,63.58,8200.0,52.2502,52.2913,52.2256,52.2831,8200.0
2012-03-14 14:20:00,63.54,63.58,63.53,63.58,2600.0,52.2502,52.2831,52.242,52.2831,2600.0
2012-03-14 14:25:00,63.57,63.66,63.57,63.64,2300.0,52.2749,52.3489,52.2749,52.3325,2300.0
2012-03-14 14:30:00,63.62,63.69,63.51,63.64,5700.0,52.316,52.3736,52.2256,52.3325,5700.0
2012-03-14 14:35:00,63.63,63.73,63.63,63.68,4200.0,52.3242,52.4065,52.3242,52.3653,4200.0
2012-03-14 14:40:00,63.68,63.75,63.65,63.65,4300.0,52.3653,52.4229,52.3407,52.3407,4300.0
2012-03-14 14:45:00,63.65,63.81,63.64,63.81,8300.0,52.3407,52.4722,52.3325,52.4722,8300.0
2012-03-14 14:50:00,63.81,63.84,63.76,63.79,8400.0,52.4722,52.4969,52.4311,52.4558,8400.0
2012-03-14 14:55:00,63.78,63.78,63.66,63.69,16700.0,52.4476,52.4476,52.3489,52.3736,16700.0
2012-03-14 15:00:00,63.68,63.75,63.67,63.7,24500.0,52.3653,52.4229,52.3571,52.3818,24500.0
2012-03-14 15:05:00,63.7,63.82,63.7,63.79,10700.0,52.3818,52.4805,52.3818,52.4558,10700.0
2012-03-14 15:10:00,63.78,63.8,63.69,63.78,12700.0,52.4476,52.464,52.3736,52.4476,12700.0
2012-03-14 15:15:00,63.78,63.8,63.68,63.7,15600.0,52.4476,52.464,52.3653,52.3818,15600.0
2012-03-14 15:20:00,63.7,63.8,63.69,63.8,21100.0,52.3818,52.464,52.3736,52.464,21100.0
2012-03-14 15:25:00,63.81,63.91,63.77,63.9,9500.0,52.4722,52.5545,52.4394,52.5463,9500.0
2012-03-14 15:30:00,63.91,63.95,63.83,63.83,10800.0,52.5545,52.5874,52.4887,52.4887,10800.0
2012-03-14 15:35:00,63.85,63.94,63.85,63.93,7900.0,52.5051,52.5792,52.5051,52.5709,7900.0
2012-03-14 15:40:00,63.93,63.98,63.76,63.93,22500.0,52.5709,52.612,52.4311,52.5709,22500.0
2012-03-14 15:45:00,63.9,63.94,63.82,63.82,17100.0,52.5463,52.5792,52.4805,52.4805,17100.0
2012-03-14 15:50:00,63.84,63.89,63.82,63.88,11400.0,52.4969,52.538,52.4805,52.5298,11400.0
2012-03-14 15:55:00,63.88,64.0,63.84,63.93,21900.0,52.5298,52.6285,52.4969,52.5709,21900.0
2012-03-15 09:30:00,64.0,64.32,63.84,64.22,18600.0,52.6285,52.8916,52.4969,52.8094,18600.0
2012-03-15 09:35:00,64.23,64.3,63.97,63.97,8200.0,52.8176,52.8752,52.6038,52.6038,8200.0
2012-03-15 09:40:00,64.04,64.1,63.87,64.01,3700.0,52.6614,52.7107,52.5216,52.6367,3700.0
2012-03-15 09:45:00,64.01,64.05,63.98,64.02,1800.0,52.6367,52.6696,52.612,52.6449,1800.0
2012-03-15 09:50:00,64.13,64.22,64.1,64.21,2100.0,52.7354,52.8094,52.7107,52.8012,2100.0
2012-03-15 09:55:00,64.15,64.23,64.0,64.03,8300.0,52.7518,52.8176,52.6285,52.6532,8300.0
2012-03-15 10:00:00,64.07,64.07,63.86,63.86,4500.0,52.6861,52.6861,52.5134,52.5134,4500.0
2012-03-15 10:05:00,63.87,64.06,63.87,64.01,2600.0,52.5216,52.6778,52.5216,52.6367,2600.0
2012-03-15 10:10:00,63.96,64.05,63.92,64.05,3400.0,52.5956,52.6696,52.5627,52.6696,3400.0
2012-03-15 10:15:00,64.08,64.21,64.07,64.1,47700.0,52.6943,52.8012,52.6861,52.7107,47700.0
2012-03-15 10:20:00,64.11,64.12,64.01,64.05,10200.0,52.7189,52.7272,52.6367,52.6696,10200.0
2012-03-15 10:25:00,64.05,64.1,64.05,64.06,1800.0,52.6696,52.7107,52.6696,52.6778,1800.0
2012-03-15 10:30:00,64.08,64.13,64.04,64.13,2400.0,52.6943,52.7354,52.6614,52.7354,2400.0
2012-03-15 10:35:00,64.16,64.21,64.05,64.11,6300.0,52.7601,52.8012,52.6696,52.7189,6300.0
2012-03-15 10:40:00,64.16,64.25,64.12,64.12,8300.0,52.7601,52.8341,52.7272,52.7272,8300.0
2012-03-15 10:45:00,64.12,64.17,64.07,64.17,10700.0,52.7272,52.7683,52.6861,52.7683,10700.0
2012-03-15 10:50:00,64.21,64.3,64.21,64.28,5700.0,52.8012,52.8752,52.8012,52.8587,5700.0
2012-03-15 10:55:00,64.3,64.31,64.03,64.06,8100.0,52.8752,52.8834,52.6532,52.6778,8100.0
2012-03-15 11:00:00,64.11,64.17,64.09,64.09,7200.0,52.7189,52.7683,52.7025,52.7025,7200.0
2012-03-15 11:05:00,64.09,64.22,64.04,64.2,7300.0,52.7025,52.8094,52.6614,52.793,7300.0
2012-03-15 11:10:00,64.21,64.22,64.1,64.1,6500.0,52.8012,52.8094,52.7107,52.7107,6500.0
2012-03-15 11:15:00,64.07,64.17,64.07,64.16,2800.0,52.6861,52.7683,52.6861,52.7601,2800.0
2012-03-15 11:20:00,64.17,64.26,64.16,64.21,10600.0,52.7683,52.8423,52.7601,52.8012,10600.0
2012-03-15 11:25:00,64.25,64.28,64.12,64.14,8200.0,52.8341,52.8587,52.7272,52.7436,8200.0
2012-03-15 11:30:00,64.16,64.21,64.15,64.15,10500.0,52.7601,52.8012,52.7518,52.7518,10500.0
2012-03-15 11:35:00,64.15,64.15,63.9,63.97,17900.0,52.7518,52.7518,52.5463,52.6038,17900.0
2012-03-15 11:40:00,64.01,64.06,63.98,64.01,13200.0,52.6367,52.6778,52.612,52.6367,13200.0
2012-03-15 11:45:00,64.0,64.01,63.94,63.97,9000.0,52.6285,52.6367,52.5792,52.6038,9000.0
2012-03-15 11:50:00,63.95,64.0,63.94,63.96,7400.0,52.5874,52.6285,52.5792,52.5956,7400.0
2012-03-15 11:55:00,63.96,64.03,63.96,64.03,1400.0,52.5956,52.6532,52.5956,52.6532,1400.0
2012-03-15 12:00:00,64.05,64.16,64.03,64.11,6800.0,52.6696,52.7601,52.6532,52.7189,6800.0
2012-03-15 12:05:00,64.13,64.2,64.13,64.19,8400.0,52.7354,52.793,52.7354,52.7847,8400.0
2012-03-15 12:10:00,64.2,64.23,64.18,64.2,14600.0,52.793,52.8176,52.7765,52.793,14600.0
2012-03-15 12:15:00,64.19,64.23,64.17,64.23,6700.0,52.7847,52.8176,52.7683,52.8176,6700.0
2012-03-15 12:20:00,64.23,64.37,64.19,64.37,33800.0,52.8176,52.9327,52.7847,52.9327,33800.0
2012-03-15 12:25:00,64.37,64.37,64.28,64.28,500.0,52.9327,52.9327,52.8587,52.8587,500.0
2012-03-15 12:30:00,64.28,64.4,64.27,64.39,7300.0,52.8587,52.9574,52.8505,52.9492,7300.0
2012-03-15 12:35:00,64.41,64.44,64.4,64.4,1800.0,52.9656,52.9903,52.9574,52.9574,1800.0
2012-03-15 12:40:00,64.42,64.5,64.39,64.4,13400.0,52.9739,53.0397,52.9492,52.9574,13400.0
2012-03-15 12:45:00,64.4,64.43,64.38,64.38,5800.0,52.9574,52.9821,52.941,52.941,5800.0
2012-03-15 12:50:00,64.37,64.37,64.23,64.29,5500.0,52.9327,52.9327,52.8176,52.867,5500.0
2012-03-15 12:55:00,64.3,64.3,64.25,64.25,12000.0,52.8752,52.8752,52.8341,52.8341,12000.0
2012-03-15 13:00:00,64.26,64.39,64.25,64.33,3200.0,52.8423,52.9492,52.8341,52.8999,3200.0
2012-03-15 13:05:00,64.35,64.37,64.32,64.32,2200.0,52.9163,52.9327,52.8916,52.8916,2200.0
2012-03-15 13:10:00,64.32,64.32,64.26,64.28,800.0,52.8916,52.8916,52.8423,52.8587,800.0
2012-03-15 13:15:00,64.3,64.35,64.3,64.31,2700.0,52.8752,52.9163,52.8752,52.8834,2700.0
2012-03-15 13:20:00,64.32,64.36,64.31,64.34,1700.0,52.8916,52.9245,52.8834,52.9081,1700.0
2012-03-15 13:25:00,64.35,64.4,64.29,64.31,4200.0,52.9163,52.9574,52.867,52.8834,4200.0
2012-03-15 13:30:00,64.31,64.38,64.31,64.38,600.0,52.8834,52.941,52.8834,52.941,600.0
2012-03-15 13:35:00,64.35,64.38,64.29,64.32,1900.0,52.9163,52.941,52.867,52.8916,1900.0
2012-03-15 13:40:00,64.3,64.37,64.25,64.34,5100.0,52.8752,52.9327,52.8341,52.9081,5100.0
2012-03-15 13:45:00,64.37,64.37,64.27,64.37,6800.0,52.9327,52.9327,52.8505,52.9327,6800.0
2012-03-15 13:50:00,64.37,64.39,64.29,64.29,3600.0,52.9327,52.9492,52.867,52.867,3600.0
2012-03-15 13:55:00,64.28,64.37,64.28,64.34,2000.0,52.8587,52.9327,52.8587,52.9081,2000.0
2012-03-15 14:00:00,64.33,64.34,64.25,64.31,2500.0,52.8999,52.9081,52.8341,52.8834,2500.0
2012-03-15 14:05:00,64.35,64.42,64.35,64.4,4000.0,52.9163,52.9739,52.9163,52.9574,4000.0
2012-03-15 14:10:00,64.39,64.39,64.29,64.32,2300.0,52.9492,52.9492,52.867,52.8916,2300.0
2012-03-15 14:15:00,64.32,64.44,64.32,64.44,6700.0,52.8916,52.9903,52.8916,52.9903,6700.0
2012-03-15 14:20:00,64.44,64.45,64.43,64.43,2900.0,52.9903,52.9985,52.9821,52.9821,2900.0
2012-03-15 14:25:00,64.44,64.46,64.43,64.44,4200.0,52.9903,53.0068,52.9821,52.9903,4200.0
2012-03-15 14:30:00,64.45,64.45,64.39,64.42,2200.0,52.9985,52.9985,52.9492,52.9739,2200.0
2012-03-15 14:35:00,64.42,64.44,64.38,64.44,10500.0,52.9739,52.9903,52.941,52.9903,10500.0
2012-03-15 14:40:00,64.44,64.52,64.42,64.47,7400.0,52.9903,53.0561,52.9739,53.015,7400.0
2012-03-15 14:45:00,64.49,64.49,64.43,64.43,1500.0,53.0314,53.0314,52.9821,52.9821,1500.0
2012-03-15 14:50:00,64.44,64.55,64.42,64.54,5500.0,52.9903,53.0808,52.9739,53.0725,5500.0
2012-03-15 14:55:00,64.53,64.61,64.53,64.61,2900.0,53.0643,53.1301,53.0643,53.1301,2900.0
2012-03-15 15:00:00,64.61,64.61,64.5,64.57,18400.0,53.1301,53.1301,53.0397,53.0972,18400.0
2012-03-15 15:05:00,64.59,64.61,64.56,64.6,8300.0,53.1137,53.1301,53.089,53.1219,8300.0
2012-03-15 15:10:00,64.6,64.61,64.53,64.6,13500.0,53.1219,53.1301,53.0643,53.1219,13500.0
2012-03-15 15:15:00,64.6,64.63,64.55,64.59,8500.0,53.1219,53.1466,53.0808,53.1137,8500.0
2012-03-15 15:20:00,64.57,64.6,64.54,64.59,5300.0,53.0972,53.1219,53.0725,53.1137,5300.0
2012-03-15 15:25:00,64.6,64.64,64.56,64.63,6000.0,53.1219,53.1548,53.089,53.1466,6000.0
2012-03-15 15:30:00,64.6,64.66,64.58,64.65,6900.0,53.1219,53.1712,53.1054,53.163,6900.0
2012-03-15 15:35:00,64.66,64.67,64.58,64.64,6900.0,53.1712,53.1794,53.1054,53.1548,6900.0
2012-03-15 15:40:00,64.64,64.64,64.59,64.61,8500.0,53.1548,53.1548,53.1137,53.1301,8500.0
2012-03-15 15:45:00,64.61,64.62,64.53,64.57,20500.0,53.1301,53.1383,53.0643,53.0972,20500.0
2012-03-15 15:50:00,64.58,64.62,64.57,64.6,21600.0,53.1054,53.1383,53.0972,53.1219,21600.0
2012-03-15 15:55:00,64.6,64.6,64.57,64.59,34300.0,53.1219,53.1219,53.0972,53.1137,34300.0
2012-03-16 09:30:00,64.79,64.99,64.74,64.9,109700.0,53.2781,53.4426,53.237,53.3686,109700.0
2012-03-16 09:35:00,64.95,64.95,64.81,64.82,1800.0,53.4097,53.4097,53.2946,53.3028,1800.0
2012-03-16 09:40:00,64.83,64.9,64.7,64.75,16400.0,53.311,53.3686,53.2041,53.2452,16400.0
2012-03-16 09:45:00,64.74,64.74,64.57,64.57,2700.0,53.237,53.237,53.0972,53.0972,2700.0
2012-03-16 09:50:00,64.58,64.62,64.57,64.57,2100.0,53.1054,53.1383,53.0972,53.0972,2100.0
2012-03-16 09:55:00,64.54,64.56,64.39,64.42,4000.0,53.0725,53.089,52.9492,52.9739,4000.0
2012-03-16 10:00:00,64.51,64.85,64.48,64.84,4000.0,53.0479,53.3275,53.0232,53.3192,4000.0
2012-03-16 10:05:00,64.85,64.85,64.75,64.77,3400.0,53.3275,53.3275,53.2452,53.2617,3400.0
2012-03-16 10:10:00,64.76,64.76,64.68,64.75,2800.0,53.2535,53.2535,53.1877,53.2452,2800.0
2012-03-16 10:15:00,64.75,64.75,64.6,64.6,1500.0,53.2452,53.2452,53.1219,53.1219,1500.0
2012-03-16 10:20:00,64.57,64.68,64.57,64.63,2900.0,53.0972,53.1877,53.0972,53.1466,2900.0
2012-03-16 10:25:00,64.64,64.64,64.5,64.52,3300.0,53.1548,53.1548,53.0397,53.0561,3300.0
2012-03-16 10:30:00,64.53,64.58,64.5,64.52,7100.0,53.0643,53.1054,53.0397,53.0561,7100.0
2012-03-16 10:35:00,64.52,64.56,64.5,64.52,9800.0,53.0561,53.089,53.0397,53.0561,9800.0
2012-03-16 10:40:00,64.52,64.52,64.32,64.33,7600.0,53.0561,53.0561,52.8916,52.8999,7600.0
2012-03-16 10:45:00,64.33,64.33,64.28,64.31,4700.0,52.8999,52.8999,52.8587,52.8834,4700.0
2012-03-16 10:50:00,64.31,64.4,64.31,64.37,4100.0,52.8834,52.9574,52.8834,52.9327,4100.0
2012-03-16 10:55:00,64.4,64.45,64.39,64.4,16100.0,52.9574,52.9985,52.9492,52.9574,16100.0
2012-03-16 11:00:00,64.4,64.46,64.34,64.39,4800.0,52.9574,53.0068,52.9081,52.9492,4800.0
2012-03-16 11:05:00,64.47,64.53,64.45,64.45,2300.0,53.015,53.0643,52.9985,52.9985,2300.0
2012-03-16 11:10:00,64.45,64.47,64.37,64.38,2300.0,52.9985,53.015,52.9327,52.941,2300.0
2012-03-16 11:15:00,64.36,64.36,64.27,64.3,3000.0,52.9245,52.9245,52.8505,52.8752,3000.0
2012-03-16 11:20:00,64.3,64.31,64.13,64.13,3000.0,52.8752,52.8834,52.7354,52.7354,3000.0
2012-03-16 11:25:00,64.11,64.19,64.06,64.09,7600.0,52.7189,52.7847,52.6778,52.7025,7600.0
2012-03-16 11:30:00,64.12,64.15,64.05,64.13,4000.0,52.7272,52.7518,52.6696,52.7354,4000.0
2012-03-16 11:35:00,64.14,64.14,64.05,64.06,2400.0,52.7436,52.7436,52.6696,52.6778,2400.0
2012-03-16 11:40:00,64.06,64.07,64.04,64.04,3000.0,52.6778,52.6861,52.6614,52.6614,3000.0
2012-03-16 11:45:00,64.06,64.15,64.03,64.13,1600.0,52.6778,52.7518,52.6532,52.7354,1600.0
2012-03-16 11:50:00,64.12,64.15,64.11,64.12,3500.0,52.7272,52.7518,52.7189,52.7272,3500.0
2012-03-16 11:55:00,64.13,64.31,64.13,64.31,1900.0,52.7354,52.8834,52.7354,52.8834,1900.0
2012-03-16 12:00:00,64.33,64.33,64.25,64.28,1600.0,52.8999,52.8999,52.8341,52.8587,1600.0
2012-03-16 12:05:00,64.28,64.28,64.22,64.22,2600.0,52.8587,52.8587,52.8094,52.8094,2600.0
2012-03-16 12:10:00,64.22,64.26,64.13,64.13,4200.0,52.8094,52.8423,52.7354,52.7354,4200.0
2012-03-16 12:15:00,64.16,64.16,64.08,64.09,7900.0,52.7601,52.7601,52.6943,52.7025,7900.0
2012-03-16 12:20:00,64.09,64.32,64.09,64.29,6400.0,52.7025,52.8916,52.7025,52.867,6400.0
2012-03-16 12:25:00,64.3,64.4,64.29,64.4,900.0,52.8752,52.9574,52.867,52.9574,900.0
2012-03-16 12:30:00,64.39,64.43,64.36,64.4,5100.0,52.9492,52.9821,52.9245,52.9574,5100.0
2012-03-16 12:35:00,64.4,64.4,64.36,64.37,2800.0,52.9574,52.9574,52.9245,52.9327,2800.0
2012-03-16 12:40:00,64.4,64.52,64.39,64.52,1700.0,52.9574,53.0561,52.9492,53.0561,1700.0
2012-03-16 12:45:00,64.55,64.58,64.44,64.44,4200.0,53.0808,53.1054,52.9903,52.9903,4200.0
2012-03-16 12:50:00,64.46,64.46,64.34,64.34,1500.0,53.0068,53.0068,52.9081,52.9081,1500.0
2012-03-16 12:55:00,64.37,64.4,64.37,64.39,1400.0,52.9327,52.9574,52.9327,52.9492,1400.0
2012-03-16 13:00:00,64.41,64.41,64.41,64.41,100.0,52.9656,52.9656,52.9656,52.9656,100.0
2012-03-16 13:05:00,64.4,64.41,64.39,64.4,1400.0,52.9574,52.9656,52.9492,52.9574,1400.0
2012-03-16 13:10:00,64.41,64.43,64.4,64.43,2200.0,52.9656,52.9821,52.9574,52.9821,2200.0
2012-03-16 13:15:00,64.43,64.43,64.36,64.36,1900.0,52.9821,52.9821,52.9245,52.9245,1900.0
2012-03-16 13:20:00,64.37,64.42,64.37,64.42,2700.0,52.9327,52.9739,52.9327,52.9739,2700.0
2012-03-16 13:25:00,64.44,64.5,64.41,64.5,4700.0,52.9903,53.0397,52.9656,53.0397,4700.0
2012-03-16 13:30:00,64.52,64.57,64.52,64.55,500.0,53.0561,53.0972,53.0561,53.0808,500.0
2012-03-16 13:35:00,64.6,64.61,64.6,64.61,600.0,53.1219,53.1301,53.1219,53.1301,600.0
2012-03-16 13:40:00,64.6,64.61,64.56,64.57,1900.0,53.1219,53.1301,53.089,53.0972,1900.0
2012-03-16 13:45:00,64.53,64.61,64.53,64.58,1100.0,53.0643,53.1301,53.0643,53.1054,1100.0
2012-03-16 13:50:00,64.59,64.64,64.59,64.62,1800.0,53.1137,53.1548,53.1137,53.1383,1800.0
2012-03-16 13:55:00,64.63,64.67,64.6,64.67,3900.0,53.1466,53.1794,53.1219,53.1794,3900.0
2012-03-16 14:00:00,64.65,64.67,64.64,64.66,2000.0,53.163,53.1794,53.1548,53.1712,2000.0
2012-03-16 14:05:00,64.66,64.69,64.64,64.65,3400.0,53.1712,53.1959,53.1548,53.163,3400.0
2012-03-16 14:10:00,64.69,64.69,64.66,64.68,900.0,53.1959,53.1959,53.1712,53.1877,900.0
2012-03-16 14:15:00,64.67,64.72,64.65,64.67,1900.0,53.1794,53.2206,53.163,53.1794,1900.0
2012-03-16 14:20:00,64.67,64.67,64.62,64.62,2400.0,53.1794,53.1794,53.1383,53.1383,2400.0
2012-03-16 14:25:00,64.62,64.69,64.61,64.69,2000.0,53.1383,53.1959,53.1301,53.1959,2000.0
2012-03-16 14:30:00,64.67,64.67,64.64,64.67,2300.0,53.1794,53.1794,53.1548,53.1794,2300.0
2012-03-16 14:35:00,64.67,64.7,64.63,64.69,3700.0,53.1794,53.2041,53.1466,53.1959,3700.0
2012-03-16 14:40:00,64.7,64.7,64.65,64.67,2300.0,53.2041,53.2041,53.163,53.1794,2300.0
2012-03-16 14:45:00,64.64,64.66,64.62,64.62,3600.0,53.1548,53.1712,53.1383,53.1383,3600.0
2012-03-16 14:50:00,64.62,64.62,64.53,64.58,7200.0,53.1383,53.1383,53.0643,53.1054,7200.0
2012-03-16 14:55:00,64.62,64.62,64.55,64.57,4800.0,53.1383,53.1383,53.0808,53.0972,4800.0
2012-03-16 15:00:00,64.57,64.59,64.54,64.54,2100.0,53.0972,53.1137,53.0725,53.0725,2100.0
2012-03-16 15:05:00,64.51,64.51,64.47,64.49,3400.0,53.0479,53.0479,53.015,53.0314,3400.0
2012-03-16 15:10:00,64.49,64.49,64.4,64.44,5800.0,53.0314,53.0314,52.9574,52.9903,5800.0
2012-03-16 15:15:00,64.42,64.44,64.33,64.33,1800.0,52.9739,52.9903,52.8999,52.8999,1800.0
2012-03-16 15:20:00,64.33,64.48,64.31,64.46,4200.0,52.8999,53.0232,52.8834,53.0068,4200.0
2012-03-16 15:25:00,64.49,64.5,64.47,64.47,3200.0,53.0314,53.0397,53.015,53.015,3200.0
2012-03-16 15:30:00,64.46,64.51,64.43,64.51,6700.0,53.0068,53.0479,52.9821,53.0479,6700.0
2012-03-16 15:35:00,64.5,64.54,64.47,64.5,6100.0,53.0397,53.0725,53.015,53.0397,6100.0
2012-03-16 15:40:00,64.5,64.5,64.43,64.45,10400.0,53.0397,53.0397,52.9821,52.9985,10400.0
2012-03-16 15:45:00,64.44,64.44,64.22,64.24,27700.0,52.9903,52.9903,52.8094,52.8258,27700.0
2012-03-16 15:50:00,64.26,64.27,64.1,64.13,17700.0,52.8423,52.8505,52.7107,52.7354,17700.0
2012-03-16 15:55:00,64.13,64.39,64.13,64.39,54900.0,52.7354,52.9492,52.7354,52.9492,54900.0
2012-03-19 09:30:00,64.18,64.19,63.85,64.19,3800.0,52.7765,52.7847,52.5051,52.7847,3800.0
2012-03-19 09:35:00,64.03,64.24,64.03,64.24,1900.0,52.6532,52.8258,52.6532,52.8258,1900.0
2012-03-19 09:40:00,64.18,64.22,64.18,64.22,800.0,52.7765,52.8094,52.7765,52.8094,800.0
2012-03-19 09:45:00,64.22,64.36,64.12,64.25,4000.0,52.8094,52.9245,52.7272,52.8341,4000.0
2012-03-19 09:50:00,64.23,64.42,64.23,64.29,2900.0,52.8176,52.9739,52.8176,52.867,2900.0
2012-03-19 09:55:00,64.26,64.26,64.04,64.09,6100.0,52.8423,52.8423,52.6614,52.7025,6100.0
2012-03-19 10:00:00,64.13,64.16,63.96,64.05,7100.0,52.7354,52.7601,52.5956,52.6696,7100.0
2012-03-19 10:05:00,64.06,64.15,63.54,63.56,12200.0,52.6778,52.7518,52.2502,52.2667,12200.0
2012-03-19 10:10:00,63.68,63.84,63.66,63.84,3600.0,52.3653,52.4969,52.3489,52.4969,3600.0
2012-03-19 10:15:00,63.83,63.88,63.83,63.87,1400.0,52.4887,52.5298,52.4887,52.5216,1400.0
2012-03-19 10:20:00,63.88,63.88,63.8,63.83,3300.0,52.5298,52.5298,52.464,52.4887,3300.0
2012-03-19 10:25:00,63.79,63.91,63.75,63.88,3400.0,52.4558,52.5545,52.4229,52.5298,3400.0
2012-03-19 10:30:00,63.8,63.8,63.7,63.76,2900.0,52.464,52.464,52.3818,52.4311,2900.0
2012-03-19 10:35:00,63.76,63.77,63.67,63.77,4500.0,52.4311,52.4394,52.3571,52.4394,4500.0
2012-03-19 10:40:00,63.81,63.88,63.81,63.88,2300.0,52.4722,52.5298,52.4722,52.5298,2300.0
2012-03-19 10:45:00,63.93,64.16,63.93,64.15,5800.0,52.5709,52.7601,52.5709,52.7518,5800.0
2012-03-19 10:50:00,64.13,64.2,64.1,64.15,2000.0,52.7354,52.793,52.7107,52.7518,2000.0
2012-03-19 10:55:00,64.17,64.26,64.17,64.2,8100.0,52.7683,52.8423,52.7683,52.793,8100.0
2012-03-19 11:00:00,64.18,64.19,64.04,64.06,4200.0,52.7765,52.7847,52.6614,52.6778,4200.0
2012-03-19 11:05:00,64.06,64.23,64.03,64.23,2000.0,52.6778,52.8176,52.6532,52.8176,2000.0
2012-03-19 11:10:00,64.19,64.19,64.06,64.07,2100.0,52.7847,52.7847,52.6778,52.6861,2100.0
2012-03-19 11:15:00,64.05,64.11,64.0,64.11,6500.0,52.6696,52.7189,52.6285,52.7189,6500.0
2012-03-19 11:20:00,64.08,64.13,64.07,64.09,5500.0,52.6943,52.7354,52.6861,52.7025,5500.0
2012-03-19 11:25:00,64.11,64.17,64.11,64.16,3300.0,52.7189,52.7683,52.7189,52.7601,3300.0
2012-03-19 11:30:00,64.16,64.18,64.15,64.16,2200.0,52.7601,52.7765,52.7518,52.7601,2200.0
2012-03-19 11:35:00,64.17,64.33,64.17,64.33,6000.0,52.7683,52.8999,52.7683,52.8999,6000.0
2012-03-19 11:40:00,64.34,64.51,64.32,64.51,5800.0,52.9081,53.0479,52.8916,53.0479,5800.0
2012-03-19 11:45:00,64.51,64.57,64.5,64.52,2600.0,53.0479,53.0972,53.0397,53.0561,2600.0
2012-03-19 11:50:00,64.5,64.59,64.44,64.46,14700.0,53.0397,53.1137,52.9903,53.0068,14700.0
2012-03-19 11:55:00,64.44,64.51,64.42,64.46,3300.0,52.9903,53.0479,52.9739,53.0068,3300.0
2012-03-19 12:00:00,64.46,64.56,64.46,64.52,1400.0,53.0068,53.089,53.0068,53.0561,1400.0
2012-03-19 12:05:00,64.53,64.56,64.53,64.54,1600.0,53.0643,53.089,53.0643,53.0725,1600.0
2012-03-19 12:10:00,64.53,64.53,64.47,64.51,3600.0,53.0643,53.0643,53.015,53.0479,3600.0
2012-03-19 12:15:00,64.52,64.54,64.51,64.54,2700.0,53.0561,53.0725,53.0479,53.0725,2700.0
2012-03-19 12:20:00,64.54,64.54,64.51,64.52,2300.0,53.0725,53.0725,53.0479,53.0561,2300.0
2012-03-19 12:25:00,64.51,64.56,64.5,64.56,1500.0,53.0479,53.089,53.0397,53.089,1500.0
2012-03-19 12:30:00,64.58,64.7,64.58,64.7,1300.0,53.1054,53.2041,53.1054,53.2041,1300.0
2012-03-19 12:35:00,64.73,64.76,64.69,64.73,3100.0,53.2288,53.2535,53.1959,53.2288,3100.0
2012-03-19 12:40:00,64.69,64.74,64.66,64.67,4700.0,53.1959,53.237,53.1712,53.1794,4700.0
2012-03-19 12:45:00,64.69,64.7,64.66,64.68,1800.0,53.1959,53.2041,53.1712,53.1877,1800.0
2012-03-19 12:50:00,64.65,64.65,64.63,64.63,500.0,53.163,53.163,53.1466,53.1466,500.0
2012-03-19 12:55:00,64.62,64.69,64.62,64.69,3000.0,53.1383,53.1959,53.1383,53.1959,3000.0
2012-03-19 13:00:00,64.69,64.71,64.69,64.69,1500.0,53.1959,53.2123,53.1959,53.1959,1500.0
2012-03-19 13:05:00,64.69,64.69,64.61,64.65,1200.0,53.1959,53.1959,53.1301,53.163,1200.0
2012-03-19 13:10:00,64.62,64.74,64.62,64.67,4500.0,53.1383,53.237,53.1383,53.1794,4500.0
2012-03-19 13:15:00,64.69,64.73,64.68,64.71,700.0,53.1959,53.2288,53.1877,53.2123,700.0
2012-03-19 13:20:00,64.71,64.8,64.7,64.76,3300.0,53.2123,53.2863,53.2041,53.2535,3300.0
2012-03-19 13:25:00,64.77,64.83,64.77,64.83,2200.0,53.2617,53.311,53.2617,53.311,2200.0
2012-03-19 13:30:00,64.83,64.83,64.77,64.77,3600.0,53.311,53.311,53.2617,53.2617,3600.0
2012-03-19 13:35:00,64.77,64.84,64.77,64.78,2000.0,53.2617,53.3192,53.2617,53.2699,2000.0
2012-03-19 13:40:00,64.77,64.87,64.75,64.83,4700.0,53.2617,53.3439,53.2452,53.311,4700.0
2012-03-19 13:45:00,64.84,64.84,64.83,64.84,1300.0,53.3192,53.3192,53.311,53.3192,1300.0
2012-03-19 13:50:00,64.86,64.89,64.86,64.89,2500.0,53.3357,53.3604,53.3357,53.3604,2500.0
2012-03-19 13:55:00,64.93,64.93,64.84,64.84,2600.0,53.3932,53.3932,53.3192,53.3192,2600.0
2012-03-19 14:00:00,64.84,64.85,64.8,64.8,3000.0,53.3192,53.3275,53.2863,53.2863,3000.0
2012-03-19 14:05:00,64.78,64.78,64.76,64.78,1700.0,53.2699,53.2699,53.2535,53.2699,1700.0
2012-03-19 14:10:00,64.77,64.81,64.77,64.8,1800.0,53.2617,53.2946,53.2617,53.2863,1800.0
2012-03-19 14:15:00,64.79,64.82,64.79,64.82,900.0,53.2781,53.3028,53.2781,53.3028,900.0
2012-03-19 14:20:00,64.82,64.88,64.8,64.88,3200.0,53.3028,53.3521,53.2863,53.3521,3200.0
2012-03-19 14:25:00,64.9,64.95,64.89,64.93,5200.0,53.3686,53.4097,53.3604,53.3932,5200.0
2012-03-19 14:30:00,64.92,64.92,64.81,64.81,4900.0,53.385,53.385,53.2946,53.2946,4900.0
2012-03-19 14:35:00,64.81,64.83,64.78,64.83,2900.0,53.2946,53.311,53.2699,53.311,2900.0
2012-03-19 14:40:00,64.83,64.89,64.83,64.89,3000.0,53.311,53.3604,53.311,53.3604,3000.0
2012-03-19 14:45:00,64.91,64.92,64.88,64.88,2900.0,53.3768,53.385,53.3521,53.3521,2900.0
2012-03-19 14:50:00,64.88,64.88,64.86,64.87,2400.0,53.3521,53.3521,53.3357,53.3439,2400.0
2012-03-19 14:55:00,64.86,64.86,64.7,64.7,7000.0,53.3357,53.3357,53.2041,53.2041,7000.0
2012-03-19 15:00:00,64.71,64.75,64.71,64.73,4100.0,53.2123,53.2452,53.2123,53.2288,4100.0
2012-03-19 15:05:00,64.72,64.72,64.57,64.6,5700.0,53.2206,53.2206,53.0972,53.1219,5700.0
2012-03-19 15:10:00,64.61,64.61,64.56,64.61,6000.0,53.1301,53.1301,53.089,53.1301,6000.0
2012-03-19 15:15:00,64.6,64.64,64.59,64.59,2600.0,53.1219,53.1548,53.1137,53.1137,2600.0
2012-03-19 15:20:00,64.58,64.6,64.55,64.55,3000.0,53.1054,53.1219,53.0808,53.0808,3000.0
2012-03-19 15:25:00,64.51,64.54,64.47,64.54,4600.0,53.0479,53.0725,53.015,53.0725,4600.0
2012-03-19 15:30:00,64.54,64.65,64.54,64.58,8100.0,53.0725,53.163,53.0725,53.1054,8100.0
2012-03-19 15:35:00,64.58,64.64,64.58,64.6,6200.0,53.1054,53.1548,53.1054,53.1219,6200.0
2012-03-19 15:40:00,64.59,64.62,64.52,64.58,7100.0,53.1137,53.1383,53.0561,53.1054,7100.0
2012-03-19 15:45:00,64.58,64.58,64.48,64.48,8100.0,53.1054,53.1054,53.0232,53.0232,8100.0
2012-03-19 15:50:00,64.47,64.48,64.21,64.21,34400.0,53.015,53.0232,52.8012,52.8012,34400.0
2012-03-19 15:55:00,64.23,64.43,64.23,64.39,17800.0,52.8176,52.9821,52.8176,52.9492,17800.0
2012-03-20 09:30:00,63.88,63.88,63.39,63.49,5600.0,52.5298,52.5298,52.1269,52.2091,5600.0
2012-03-20 09:35:00,63.56,63.64,63.47,63.56,2500.0,52.2667,52.3325,52.1927,52.2667,2500.0
2012-03-20 09:40:00,63.52,63.52,63.18,63.22,9300.0,52.2338,52.2338,51.9542,51.9871,9300.0
2012-03-20 09:45:00,63.24,63.51,63.24,63.51,1700.0,52.0035,52.2256,52.0035,52.2256,1700.0
2012-03-20 09:50:00,63.55,63.57,63.38,63.55,23200.0,52.2584,52.2749,52.1187,52.2584,23200.0
2012-03-20 09:55:00,63.54,63.67,63.51,63.67,5400.0,52.2502,52.3571,52.2256,52.3571,5400.0
2012-03-20 10:00:00,63.63,63.65,63.63,63.65,800.0,52.3242,52.3407,52.3242,52.3407,800.0
2012-03-20 10:05:00,63.64,63.81,63.55,63.81,3900.0,52.3325,52.4722,52.2584,52.4722,3900.0
2012-03-20 10:10:00,63.85,63.92,63.83,63.83,6700.0,52.5051,52.5627,52.4887,52.4887,6700.0
2012-03-20 10:15:00,63.84,63.85,63.8,63.83,2400.0,52.4969,52.5051,52.464,52.4887,2400.0
2012-03-20 10:20:00,63.85,63.86,63.72,63.75,2300.0,52.5051,52.5134,52.3982,52.4229,2300.0
2012-03-20 10:25:00,63.77,63.82,63.73,63.73,1400.0,52.4394,52.4805,52.4065,52.4065,1400.0
2012-03-20 10:30:00,63.69,63.73,63.69,63.73,900.0,52.3736,52.4065,52.3736,52.4065,900.0
2012-03-20 10:35:00,63.8,63.84,63.75,63.83,4100.0,52.464,52.4969,52.4229,52.4887,4100.0
2012-03-20 10:40:00,63.79,63.84,63.77,63.84,2400.0,52.4558,52.4969,52.4394,52.4969,2400.0
2012-03-20 10:45:00,63.85,64.04,63.85,64.04,1800.0,52.5051,52.6614,52.5051,52.6614,1800.0
2012-03-20 10:50:00,64.08,64.08,64.01,64.08,4300.0,52.6943,52.6943,52.6367,52.6943,4300.0
2012-03-20 10:55:00,64.07,64.07,63.93,63.96,1700.0,52.6861,52.6861,52.5709,52.5956,1700.0
2012-03-20 11:00:00,63.96,64.09,63.96,64.09,1400.0,52.5956,52.7025,52.5956,52.7025,1400.0
2012-03-20 11:05:00,64.09,64.24,64.09,64.19,5000.0,52.7025,52.8258,52.7025,52.7847,5000.0
2012-03-20 11:10:00,64.19,64.19,64.09,64.09,2500.0,52.7847,52.7847,52.7025,52.7025,2500.0
2012-03-20 11:15:00,64.07,64.12,64.06,64.09,2400.0,52.6861,52.7272,52.6778,52.7025,2400.0
2012-03-20 11:20:00,64.1,64.17,64.02,64.08,5100.0,52.7107,52.7683,52.6449,52.6943,5100.0
2012-03-20 11:25:00,64.13,64.15,64.12,64.13,1400.0,52.7354,52.7518,52.7272,52.7354,1400.0
2012-03-20 11:30:00,64.11,64.12,64.09,64.11,1100.0,52.7189,52.7272,52.7025,52.7189,1100.0
2012-03-20 11:35:00,64.09,64.09,64.0,64.01,1600.0,52.7025,52.7025,52.6285,52.6367,1600.0
2012-03-20 11:40:00,64.01,64.08,63.99,64.04,2600.0,52.6367,52.6943,52.6203,52.6614,2600.0
2012-03-20 11:45:00,64.04,64.04,63.96,63.97,1300.0,52.6614,52.6614,52.5956,52.6038,1300.0
2012-03-20 11:50:00,64.0,64.02,63.81,63.91,12900.0,52.6285,52.6449,52.4722,52.5545,12900.0
2012-03-20 11:55:00,63.86,64.0,63.81,64.0,16700.0,52.5134,52.6285,52.4722,52.6285,16700.0
2012-03-20 12:00:00,63.99,64.02,63.96,64.0,4700.0,52.6203,52.6449,52.5956,52.6285,4700.0
2012-03-20 12:05:00,64.0,64.04,63.96,63.99,3100.0,52.6285,52.6614,52.5956,52.6203,3100.0
2012-03-20 12:10:00,63.98,64.01,63.97,64.0,2200.0,52.612,52.6367,52.6038,52.6285,2200.0
2012-03-20 12:15:00,63.99,64.0,63.98,63.98,3900.0,52.6203,52.6285,52.612,52.612,3900.0
2012-03-20 12:20:00,63.98,64.05,63.98,64.0,2400.0,52.612,52.6696,52.612,52.6285,2400.0
2012-03-20 12:25:00,63.99,64.02,63.98,63.98,1100.0,52.6203,52.6449,52.612,52.612,1100.0
2012-03-20 12:30:00,63.97,64.02,63.97,64.02,1000.0,52.6038,52.6449,52.6038,52.6449,1000.0
2012-03-20 12:35:00,64.01,64.02,64.01,64.02,400.0,52.6367,52.6449,52.6367,52.6449,400.0
2012-03-20 12:40:00,64.02,64.04,63.97,63.97,3100.0,52.6449,52.6614,52.6038,52.6038,3100.0
2012-03-20 12:45:00,63.97,64.02,63.95,64.0,9300.0,52.6038,52.6449,52.5874,52.6285,9300.0
2012-03-20 12:50:00,63.99,64.01,63.99,64.0,5100.0,52.6203,52.6367,52.6203,52.6285,5100.0
2012-03-20 12:55:00,64.01,64.01,63.98,63.99,3200.0,52.6367,52.6367,52.612,52.6203,3200.0
2012-03-20 13:00:00,64.0,64.01,63.99,64.01,2800.0,52.6285,52.6367,52.6203,52.6367,2800.0
2012-03-20 13:05:00,64.02,64.13,64.01,64.1,3300.0,52.6449,52.7354,52.6367,52.7107,3300.0
2012-03-20 13:10:00,64.11,64.18,64.1,64.1,2400.0,52.7189,52.7765,52.7107,52.7107,2400.0
2012-03-20 13:15:00,64.11,64.14,64.05,64.14,4200.0,52.7189,52.7436,52.6696,52.7436,4200.0
2012-03-20 13:20:00,64.15,64.15,64.03,64.04,1500.0,52.7518,52.7518,52.6532,52.6614,1500.0
2012-03-20 13:25:00,64.02,64.04,64.0,64.04,2200.0,52.6449,52.6614,52.6285,52.6614,2200.0
2012-03-20 13:30:00,64.04,64.04,64.04,64.04,300.0,52.6614,52.6614,52.6614,52.6614,300.0
2012-03-20 13:35:00,64.05,64.08,63.99,64.01,2400.0,52.6696,52.6943,52.6203,52.6367,2400.0
2012-03-20 13:40:00,64.02,64.03,64.0,64.03,1200.0,52.6449,52.6532,52.6285,52.6532,1200.0
2012-03-20 13:45:00,64.04,64.11,64.03,64.06,50900.0,52.6614,52.7189,52.6532,52.6778,50900.0
2012-03-20 13:50:00,64.07,64.07,64.04,64.04,2700.0,52.6861,52.6861,52.6614,52.6614,2700.0
2012-03-20 13:55:00,64.05,64.09,64.02,64.02,8900.0,52.6696,52.7025,52.6449,52.6449,8900.0
2012-03-20 14:00:00,64.03,64.05,64.02,64.05,1500.0,52.6532,52.6696,52.6449,52.6696,1500.0
2012-03-20 14:05:00,64.05,64.09,63.96,63.98,21600.0,52.6696,52.7025,52.5956,52.612,21600.0
2012-03-20 14:10:00,64.0,64.07,63.98,64.06,5000.0,52.6285,52.6861,52.612,52.6778,5000.0
2012-03-20 14:15:00,64.06,64.17,64.06,64.15,3800.0,52.6778,52.7683,52.6778,52.7518,3800.0
2012-03-20 14:20:00,64.16,64.16,64.11,64.13,1700.0,52.7601,52.7601,52.7189,52.7354,1700.0
2012-03-20 14:25:00,64.14,64.15,64.09,64.09,800.0,52.7436,52.7518,52.7025,52.7025,800.0
2012-03-20 14:30:00,64.03,64.06,64.0,64.02,2100.0,52.6532,52.6778,52.6285,52.6449,2100.0
2012-03-20 14:35:00,64.02,64.09,64.01,64.02,1800.0,52.6449,52.7025,52.6367,52.6449,1800.0
2012-03-20 14:40:00,64.02,64.06,64.02,64.02,700.0,52.6449,52.6778,52.6449,52.6449,700.0
2012-03-20 14:45:00,64.03,64.09,64.03,64.09,1100.0,52.6532,52.7025,52.6532,52.7025,1100.0
2012-03-20 14:50:00,64.1,64.17,64.09,64.09,24800.0,52.7107,52.7683,52.7025,52.7025,24800.0
2012-03-20 14:55:00,64.08,64.22,64.08,64.22,8300.0,52.6943,52.8094,52.6943,52.8094,8300.0
2012-03-20 15:00:00,64.23,64.25,64.16,64.18,5500.0,52.8176,52.8341,52.7601,52.7765,5500.0
2012-03-20 15:05:00,64.19,64.19,64.16,64.18,900.0,52.7847,52.7847,52.7601,52.7765,900.0
2012-03-20 15:10:00,64.15,64.15,64.12,64.13,2400.0,52.7518,52.7518,52.7272,52.7354,2400.0
2012-03-20 15:15:00,64.13,64.13,64.05,64.08,2500.0,52.7354,52.7354,52.6696,52.6943,2500.0
2012-03-20 15:20:00,64.06,64.16,64.06,64.15,2000.0,52.6778,52.7601,52.6778,52.7518,2000.0
2012-03-20 15:25:00,64.13,64.13,64.07,64.09,2200.0,52.7354,52.7354,52.6861,52.7025,2200.0
2012-03-20 15:30:00,64.12,64.21,64.09,64.16,6400.0,52.7272,52.8012,52.7025,52.7601,6400.0
2012-03-20 15:35:00,64.16,64.19,64.11,64.11,4200.0,52.7601,52.7847,52.7189,52.7189,4200.0
2012-03-20 15:40:00,64.11,64.12,64.09,64.09,3800.0,52.7189,52.7272,52.7025,52.7025,3800.0
2012-03-20 15:45:00,64.09,64.09,63.97,64.0,10000.0,52.7025,52.7025,52.6038,52.6285,10000.0
2012-03-20 15:50:00,64.01,64.06,64.0,64.0,5400.0,52.6367,52.6778,52.6285,52.6285,5400.0
2012-03-20 15:55:00,64.0,64.05,63.97,64.02,30600.0,52.6285,52.6696,52.6038,52.6449,30600.0
2012-03-21 09:30:00,64.25,64.25,63.97,64.0,7500.0,52.8341,52.8341,52.6038,52.6285,7500.0
2012-03-21 09:35:00,63.98,64.28,63.95,64.28,1200.0,52.612,52.8587,52.5874,52.8587,1200.0
2012-03-21 09:40:00,64.26,64.3,64.18,64.26,2400.0,52.8423,52.8752,52.7765,52.8423,2400.0
2012-03-21 09:45:00,64.25,64.3,64.15,64.26,2700.0,52.8341,52.8752,52.7518,52.8423,2700.0
2012-03-21 09:50:00,64.3,64.3,64.0,64.14,5700.0,52.8752,52.8752,52.6285,52.7436,5700.0
2012-03-21 09:55:00,64.14,64.19,64.14,64.19,1200.0,52.7436,52.7847,52.7436,52.7847,1200.0
2012-03-21 10:00:00,64.22,64.23,64.0,64.0,4000.0,52.8094,52.8176,52.6285,52.6285,4000.0
2012-03-21 10:05:00,64.0,64.12,64.0,64.12,4800.0,52.6285,52.7272,52.6285,52.7272,4800.0
2012-03-21 10:10:00,64.1,64.15,64.02,64.15,1900.0,52.7107,52.7518,52.6449,52.7518,1900.0
2012-03-21 10:15:00,64.16,64.32,64.15,64.17,3800.0,52.7601,52.8916,52.7518,52.7683,3800.0
2012-03-21 10:20:00,64.13,64.22,64.13,64.22,1200.0,52.7354,52.8094,52.7354,52.8094,1200.0
2012-03-21 10:25:00,64.2,64.2,64.06,64.11,1600.0,52.793,52.793,52.6778,52.7189,1600.0
2012-03-21 10:30:00,64.11,64.28,64.08,64.24,4800.0,52.7189,52.8587,52.6943,52.8258,4800.0
2012-03-21 10:35:00,64.23,64.32,64.19,64.32,3900.0,52.8176,52.8916,52.7847,52.8916,3900.0
2012-03-21 10:40:00,64.4,64.4,64.24,64.27,1900.0,52.9574,52.9574,52.8258,52.8505,1900.0
2012-03-21 10:45:00,64.26,64.26,64.1,64.13,2600.0,52.8423,52.8423,52.7107,52.7354,2600.0
2012-03-21 10:50:00,64.12,64.28,64.12,64.14,2900.0,52.7272,52.8587,52.7272,52.7436,2900.0
2012-03-21 10:55:00,64.15,64.15,64.0,64.11,6200.0,52.7518,52.7518,52.6285,52.7189,6200.0
2012-03-21 11:00:00,64.08,64.11,64.0,64.05,8300.0,52.6943,52.7189,52.6285,52.6696,8300.0
2012-03-21 11:05:00,64.07,64.22,64.07,64.22,6300.0,52.6861,52.8094,52.6861,52.8094,6300.0
2012-03-21 11:10:00,64.2,64.26,64.11,64.18,5900.0,52.793,52.8423,52.7189,52.7765,5900.0
2012-03-21 11:15:00,64.14,64.24,64.11,64.22,1100.0,52.7436,52.8258,52.7189,52.8094,1100.0
2012-03-21 11:20:00,64.25,64.29,64.12,64.15,3400.0,52.8341,52.867,52.7272,52.7518,3400.0
2012-03-21 11:25:00,64.12,64.21,64.12,64.21,1300.0,52.7272,52.8012,52.7272,52.8012,1300.0
2012-03-21 11:30:00,64.22,64.28,64.22,64.28,1700.0,52.8094,52.8587,52.8094,52.8587,1700.0
2012-03-21 11:35:00,64.29,64.62,64.29,64.53,12600.0,52.867,53.1383,52.867,53.0643,12600.0
2012-03-21 11:40:00,64.52,64.59,64.5,64.54,4500.0,53.0561,53.1137,53.0397,53.0725,4500.0
2012-03-21 11:45:00,64.53,64.53,64.41,64.41,2000.0,53.0643,53.0643,52.9656,52.9656,2000.0
2012-03-21 11:50:00,64.39,64.39,64.3,64.34,2500.0,52.9492,52.9492,52.8752,52.9081,2500.0
2012-03-21 11:55:00,64.32,64.34,64.27,64.27,2000.0,52.8916,52.9081,52.8505,52.8505,2000.0
2012-03-21 12:00:00,64.29,64.31,64.29,64.31,900.0,52.867,52.8834,52.867,52.8834,900.0
2012-03-21 12:05:00,64.37,64.49,64.37,64.49,700.0,52.9327,53.0314,52.9327,53.0314,700.0
2012-03-21 12:10:00,64.49,64.66,64.49,64.66,2600.0,53.0314,53.1712,53.0314,53.1712,2600.0
2012-03-21 12:15:00,64.66,64.71,64.65,64.7,1500.0,53.1712,53.2123,53.163,53.2041,1500.0
2012-03-21 12:20:00,64.71,64.77,64.67,64.72,3600.0,53.2123,53.2617,53.1794,53.2206,3600.0
2012-03-21 12:25:00,64.66,64.66,64.64,64.64,500.0,53.1712,53.1712,53.1548,53.1548,500.0
2012-03-21 12:30:00,64.61,64.61,64.51,64.51,1300.0,53.1301,53.1301,53.0479,53.0479,1300.0
2012-03-21 12:35:00,64.5,64.52,64.47,64.52,1000.0,53.0397,53.0561,53.015,53.0561,1000.0
2012-03-21 12:40:00,64.52,64.63,64.51,64.57,5600.0,53.0561,53.1466,53.0479,53.0972,5600.0
2012-03-21 12:45:00,64.55,64.55,64.43,64.43,2900.0,53.0808,53.0808,52.9821,52.9821,2900.0
2012-03-21 12:50:00,64.42,64.42,64.37,64.37,1400.0,52.9739,52.9739,52.9327,52.9327,1400.0
2012-03-21 12:55:00,64.37,64.49,64.37,64.49,5600.0,52.9327,53.0314,52.9327,53.0314,5600.0
2012-03-21 13:00:00,64.46,64.46,64.35,64.36,2100.0,53.0068,53.0068,52.9163,52.9245,2100.0
2012-03-21 13:05:00,64.35,64.35,64.25,64.28,3700.0,52.9163,52.9163,52.8341,52.8587,3700.0
2012-03-21 13:10:00,64.29,64.32,64.15,64.19,3200.0,52.867,52.8916,52.7518,52.7847,3200.0
2012-03-21 13:15:00,64.21,64.23,64.17,64.17,2100.0,52.8012,52.8176,52.7683,52.7683,2100.0
2012-03-21 13:20:00,64.18,64.18,64.09,64.1,3300.0,52.7765,52.7765,52.7025,52.7107,3300.0
2012-03-21 13:25:00,64.14,64.17,64.1,64.14,2300.0,52.7436,52.7683,52.7107,52.7436,2300.0
2012-03-21 13:30:00,64.15,64.15,64.06,64.07,3200.0,52.7518,52.7518,52.6778,52.6861,3200.0
2012-03-21 13:35:00,64.06,64.06,63.99,64.03,4100.0,52.6778,52.6778,52.6203,52.6532,4100.0
2012-03-21 13:40:00,64.06,64.19,64.02,64.15,22300.0,52.6778,52.7847,52.6449,52.7518,22300.0
2012-03-21 13:45:00,64.12,64.15,64.09,64.11,8700.0,52.7272,52.7518,52.7025,52.7189,8700.0
2012-03-21 13:50:00,64.1,64.28,64.09,64.27,16000.0,52.7107,52.8587,52.7025,52.8505,16000.0
2012-03-21 13:55:00,64.27,64.29,64.21,64.21,3800.0,52.8505,52.867,52.8012,52.8012,3800.0
2012-03-21 14:00:00,64.21,64.35,64.19,64.33,17000.0,52.8012,52.9163,52.7847,52.8999,17000.0
2012-03-21 14:05:00,64.32,64.34,64.18,64.2,5100.0,52.8916,52.9081,52.7765,52.793,5100.0
2012-03-21 14:10:00,64.18,64.22,64.18,64.21,3600.0,52.7765,52.8094,52.7765,52.8012,3600.0
2012-03-21 14:15:00,64.25,64.33,64.24,64.3,2900.0,52.8341,52.8999,52.8258,52.8752,2900.0
2012-03-21 14:20:00,64.29,64.29,64.22,64.22,2000.0,52.867,52.867,52.8094,52.8094,2000.0
2012-03-21 14:25:00,64.23,64.26,64.18,64.26,3200.0,52.8176,52.8423,52.7765,52.8423,3200.0
2012-03-21 14:30:00,64.26,64.42,64.19,64.37,37000.0,52.8423,52.9739,52.7847,52.9327,37000.0
2012-03-21 14:35:00,64.39,64.4,64.29,64.29,1800.0,52.9492,52.9574,52.867,52.867,1800.0
2012-03-21 14:40:00,64.32,64.39,64.29,64.39,5000.0,52.8916,52.9492,52.867,52.9492,5000.0
2012-03-21 14:45:00,64.4,64.41,64.34,64.36,3000.0,52.9574,52.9656,52.9081,52.9245,3000.0
2012-03-21 14:50:00,64.36,64.36,64.24,64.27,4000.0,52.9245,52.9245,52.8258,52.8505,4000.0
2012-03-21 14:55:00,64.27,64.29,64.25,64.27,2700.0,52.8505,52.867,52.8341,52.8505,2700.0
2012-03-21 15:00:00,64.28,64.43,64.28,64.41,7100.0,52.8587,52.9821,52.8587,52.9656,7100.0
2012-03-21 15:05:00,64.42,64.5,64.39,64.45,7700.0,52.9739,53.0397,52.9492,52.9985,7700.0
2012-03-21 15:10:00,64.45,64.48,64.39,64.41,15100.0,52.9985,53.0232,52.9492,52.9656,15100.0
2012-03-21 15:15:00,64.4,64.42,64.34,64.36,5800.0,52.9574,52.9739,52.9081,52.9245,5800.0
2012-03-21 15:20:00,64.35,64.46,64.31,64.46,6400.0,52.9163,53.0068,52.8834,53.0068,6400.0
2012-03-21 15:25:00,64.43,64.47,64.38,64.45,14700.0,52.9821,53.015,52.941,52.9985,14700.0
2012-03-21 15:30:00,64.45,64.59,64.41,64.59,23800.0,52.9985,53.1137,52.9656,53.1137,23800.0
2012-03-21 15:35:00,64.61,64.62,64.53,64.58,6500.0,53.1301,53.1383,53.0643,53.1054,6500.0
2012-03-21 15:40:00,64.57,64.57,64.51,64.54,6400.0,53.0972,53.0972,53.0479,53.0725,6400.0
2012-03-21 15:45:00,64.57,64.57,64.47,64.48,8400.0,53.0972,53.0972,53.015,53.0232,8400.0
2012-03-21 15:50:00,64.44,64.47,64.27,64.27,6400.0,52.9903,53.015,52.8505,52.8505,6400.0
2012-03-21 15:55:00,64.27,64.37,64.25,64.28,14200.0,52.8505,52.9327,52.8341,52.8587,14200.0
2012-03-22 09:30:00,63.59,63.63,63.45,63.53,6100.0,52.2913,52.3242,52.1762,52.242,6100.0
2012-03-22 09:35:00,63.58,63.72,63.55,63.58,9800.0,52.2831,52.3982,52.2584,52.2831,9800.0
2012-03-22 09:40:00,63.63,63.89,63.63,63.88,4300.0,52.3242,52.538,52.3242,52.5298,4300.0
2012-03-22 09:45:00,63.9,63.96,63.64,63.7,47000.0,52.5463,52.5956,52.3325,52.3818,47000.0
2012-03-22 09:50:00,63.71,63.72,63.64,63.67,1900.0,52.39,52.3982,52.3325,52.3571,1900.0
2012-03-22 09:55:00,63.66,63.66,63.6,63.6,1400.0,52.3489,52.3489,52.2996,52.2996,1400.0
2012-03-22 10:00:00,63.6,63.74,63.58,63.66,2900.0,52.2996,52.4147,52.2831,52.3489,2900.0
2012-03-22 10:05:00,63.75,63.75,63.66,63.74,2900.0,52.4229,52.4229,52.3489,52.4147,2900.0
2012-03-22 10:10:00,63.65,63.69,63.59,63.65,4500.0,52.3407,52.3736,52.2913,52.3407,4500.0
2012-03-22 10:15:00,63.6,63.6,63.33,63.37,2800.0,52.2996,52.2996,52.0775,52.1104,2800.0
2012-03-22 10:20:00,63.43,63.5,63.43,63.5,2200.0,52.1598,52.2173,52.1598,52.2173,2200.0
2012-03-22 10:25:00,63.47,63.49,63.38,63.46,2400.0,52.1927,52.2091,52.1187,52.1844,2400.0
2012-03-22 10:30:00,63.44,63.48,63.21,63.21,5400.0,52.168,52.2009,51.9789,51.9789,5400.0
2012-03-22 10:35:00,63.21,63.31,63.16,63.29,4700.0,51.9789,52.0611,51.9377,52.0446,4700.0
2012-03-22 10:40:00,63.29,63.49,63.24,63.46,5600.0,52.0446,52.2091,52.0035,52.1844,5600.0
2012-03-22 10:45:00,63.47,63.5,63.35,63.36,3000.0,52.1927,52.2173,52.094,52.1022,3000.0
2012-03-22 10:50:00,63.36,63.37,63.25,63.28,4500.0,52.1022,52.1104,52.0118,52.0364,4500.0
2012-03-22 10:55:00,63.28,63.31,63.21,63.21,3900.0,52.0364,52.0611,51.9789,51.9789,3900.0
2012-03-22 11:00:00,63.22,63.22,63.0,63.08,3800.0,51.9871,51.9871,51.8062,51.872,3800.0
2012-03-22 11:05:00,63.05,63.05,62.93,62.95,2600.0,51.8473,51.8473,51.7486,51.7651,2600.0
2012-03-22 11:10:00,62.96,63.13,62.96,63.13,1500.0,51.7733,51.9131,51.7733,51.9131,1500.0
2012-03-22 11:15:00,63.06,63.2,63.06,63.2,1700.0,51.8555,51.9706,51.8555,51.9706,1700.0
2012-03-22 11:20:00,63.15,63.39,63.15,63.38,3500.0,51.9295,52.1269,51.9295,52.1187,3500.0
2012-03-22 11:25:00,63.4,63.4,63.37,63.37,1500.0,52.1351,52.1351,52.1104,52.1104,1500.0
2012-03-22 11:30:00,63.37,63.4,63.35,63.37,5100.0,52.1104,52.1351,52.094,52.1104,5100.0
2012-03-22 11:35:00,63.35,63.37,63.32,63.34,3100.0,52.094,52.1104,52.0693,52.0858,3100.0
2012-03-22 11:40:00,63.38,63.42,63.3,63.3,3500.0,52.1187,52.1515,52.0529,52.0529,3500.0
2012-03-22 11:45:00,63.27,63.37,63.23,63.23,14300.0,52.0282,52.1104,51.9953,51.9953,14300.0
2012-03-22 11:50:00,63.23,63.33,63.23,63.32,5600.0,51.9953,52.0775,51.9953,52.0693,5600.0
2012-03-22 11:55:00,63.32,63.33,63.29,63.29,5400.0,52.0693,52.0775,52.0446,52.0446,5400.0
2012-03-22 12:00:00,63.28,63.35,63.26,63.35,8800.0,52.0364,52.094,52.02,52.094,8800.0
2012-03-22 12:05:00,63.36,63.4,63.3,63.33,9800.0,52.1022,52.1351,52.0529,52.0775,9800.0
2012-03-22 12:10:00,63.35,63.41,63.35,63.39,4000.0,52.094,52.1433,52.094,52.1269,4000.0
2012-03-22 12:15:00,63.4,63.45,63.39,63.44,2900.0,52.1351,52.1762,52.1269,52.168,2900.0
2012-03-22 12:20:00,63.42,63.5,63.42,63.47,2500.0,52.1515,52.2173,52.1515,52.1927,2500.0
2012-03-22 12:25:00,63.43,63.43,63.34,63.36,2000.0,52.1598,52.1598,52.0858,52.1022,2000.0
2012-03-22 12:30:00,63.35,63.35,63.31,63.31,1200.0,52.094,52.094,52.0611,52.0611,1200.0
2012-03-22 12:35:00,63.31,63.35,63.27,63.27,2400.0,52.0611,52.094,52.0282,52.0282,2400.0
2012-03-22 12:40:00,63.25,63.26,63.2,63.2,1500.0,52.0118,52.02,51.9706,51.9706,1500.0
2012-03-22 12:45:00,63.2,63.29,63.19,63.29,4200.0,51.9706,52.0446,51.9624,52.0446,4200.0
2012-03-22 12:50:00,63.29,63.49,63.28,63.49,3500.0,52.0446,52.2091,52.0364,52.2091,3500.0
2012-03-22 12:55:00,63.5,63.5,63.48,63.5,2800.0,52.2173,52.2173,52.2009,52.2173,2800.0
2012-03-22 13:00:00,63.51,63.51,63.44,63.46,5100.0,52.2256,52.2256,52.168,52.1844,5100.0
2012-03-22 13:05:00,63.5,63.5,63.36,63.36,10400.0,52.2173,52.2173,52.1022,52.1022,10400.0
2012-03-22 13:10:00,63.37,63.43,63.37,63.43,1900.0,52.1104,52.1598,52.1104,52.1598,1900.0
2012-03-22 13:15:00,63.41,63.44,63.35,63.36,8300.0,52.1433,52.168,52.094,52.1022,8300.0
2012-03-22 13:20:00,63.36,63.38,63.33,63.36,4000.0,52.1022,52.1187,52.0775,52.1022,4000.0
2012-03-22 13:25:00,63.33,63.41,63.3,63.41,3200.0,52.0775,52.1433,52.0529,52.1433,3200.0
2012-03-22 13:30:00,63.35,63.4,63.35,63.36,1100.0,52.094,52.1351,52.094,52.1022,1100.0
2012-03-22 13:35:00,63.38,63.46,63.38,63.42,2200.0,52.1187,52.1844,52.1187,52.1515,2200.0
2012-03-22 13:40:00,63.44,63.49,63.43,63.47,7200.0,52.168,52.2091,52.1598,52.1927,7200.0
2012-03-22 13:45:00,63.45,63.45,63.41,63.43,3100.0,52.1762,52.1762,52.1433,52.1598,3100.0
2012-03-22 13:50:00,63.45,63.45,63.41,63.41,3200.0,52.1762,52.1762,52.1433,52.1433,3200.0
2012-03-22 13:55:00,63.41,63.43,63.34,63.34,3300.0,52.1433,52.1598,52.0858,52.0858,3300.0
2012-03-22 14:00:00,63.37,63.38,63.26,63.33,3700.0,52.1104,52.1187,52.02,52.0775,3700.0
2012-03-22 14:05:00,63.29,63.35,63.23,63.23,4000.0,52.0446,52.094,51.9953,51.9953,4000.0
2012-03-22 14:10:00,63.22,63.28,63.22,63.24,2500.0,51.9871,52.0364,51.9871,52.0035,2500.0
2012-03-22 14:15:00,63.24,63.3,63.19,63.19,2600.0,52.0035,52.0529,51.9624,51.9624,2600.0
2012-03-22 14:20:00,63.19,63.19,63.11,63.15,3600.0,51.9624,51.9624,51.8966,51.9295,3600.0
2012-03-22 14:25:00,63.15,63.23,63.12,63.22,3300.0,51.9295,51.9953,51.9048,51.9871,3300.0
2012-03-22 14:30:00,63.24,63.32,63.22,63.32,4400.0,52.0035,52.0693,51.9871,52.0693,4400.0
2012-03-22 14:35:00,63.32,63.32,63.21,63.24,4900.0,52.0693,52.0693,51.9789,52.0035,4900.0
2012-03-22 14:40:00,63.24,63.29,63.23,63.29,3800.0,52.0035,52.0446,51.9953,52.0446,3800.0
2012-03-22 14:45:00,63.29,63.31,63.19,63.21,5500.0,52.0446,52.0611,51.9624,51.9789,5500.0
2012-03-22 14:50:00,63.21,63.26,63.21,63.26,2300.0,51.9789,52.02,51.9789,52.02,2300.0
2012-03-22 14:55:00,63.24,63.28,63.24,63.25,3800.0,52.0035,52.0364,52.0035,52.0118,3800.0
2012-03-22 15:00:00,63.23,63.23,63.11,63.12,3900.0,51.9953,51.9953,51.8966,51.9048,3900.0
2012-03-22 15:05:00,63.11,63.11,62.99,63.05,6600.0,51.8966,51.8966,51.7979,51.8473,6600.0
2012-03-22 15:10:00,63.05,63.13,63.05,63.1,8100.0,51.8473,51.9131,51.8473,51.8884,8100.0
2012-03-22 15:15:00,63.11,63.13,62.99,63.1,7100.0,51.8966,51.9131,51.7979,51.8884,7100.0
2012-03-22 15:20:00,63.11,63.29,63.1,63.29,13400.0,51.8966,52.0446,51.8884,52.0446,13400.0
2012-03-22 15:25:00,63.29,63.35,63.28,63.33,8200.0,52.0446,52.094,52.0364,52.0775,8200.0
2012-03-22 15:30:00,63.33,63.33,63.26,63.29,8500.0,52.0775,52.0775,52.02,52.0446,8500.0
2012-03-22 15:35:00,63.3,63.47,63.28,63.46,12100.0,52.0529,52.1927,52.0364,52.1844,12100.0
2012-03-22 15:40:00,63.42,63.51,63.28,63.33,19000.0,52.1515,52.2256,52.0364,52.0775,19000.0
2012-03-22 15:45:00,63.32,63.57,63.29,63.52,12900.0,52.0693,52.2749,52.0446,52.2338,12900.0
2012-03-22 15:50:00,63.51,63.54,63.45,63.48,13900.0,52.2256,52.2502,52.1762,52.2009,13900.0
2012-03-22 15:55:00,63.47,63.5,63.39,63.41,23700.0,52.1927,52.2173,52.1269,52.1433,23700.0
2012-03-23 09:30:00,63.53,63.55,63.31,63.31,7200.0,52.242,52.2584,52.0611,52.0611,7200.0
2012-03-23 09:35:00,63.27,63.36,63.18,63.27,3800.0,52.0282,52.1022,51.9542,52.0282,3800.0
2012-03-23 09:40:00,63.27,63.27,62.91,62.97,5900.0,52.0282,52.0282,51.7322,51.7815,5900.0
2012-03-23 09:45:00,63.05,63.05,62.82,62.91,11700.0,51.8473,51.8473,51.6582,51.7322,11700.0
2012-03-23 09:50:00,63.02,63.14,62.98,63.14,1400.0,51.8226,51.9213,51.7897,51.9213,1400.0
2012-03-23 09:55:00,63.17,63.23,62.86,62.86,4100.0,51.946,51.9953,51.691,51.691,4100.0
2012-03-23 10:00:00,62.85,62.85,62.6,62.66,18600.0,51.6828,51.6828,51.4772,51.5266,18600.0
2012-03-23 10:05:00,62.63,62.69,62.51,62.59,5600.0,51.5019,51.5513,51.4032,51.469,5600.0
2012-03-23 10:10:00,62.63,62.63,62.38,62.44,9400.0,51.5019,51.5019,51.2963,51.3457,9400.0
2012-03-23 10:15:00,62.44,62.57,62.41,62.48,11300.0,51.3457,51.4526,51.321,51.3786,11300.0
2012-03-23 10:20:00,62.49,62.52,62.33,62.52,7500.0,51.3868,51.4115,51.2552,51.4115,7500.0
2012-03-23 10:25:00,62.52,62.55,62.46,62.5,4900.0,51.4115,51.4361,51.3621,51.395,4900.0
2012-03-23 10:30:00,62.52,62.55,62.51,62.52,6100.0,51.4115,51.4361,51.4032,51.4115,6100.0
2012-03-23 10:35:00,62.58,62.64,62.58,62.61,10100.0,51.4608,51.5101,51.4608,51.4855,10100.0
2012-03-23 10:40:00,62.61,62.74,62.61,62.69,12300.0,51.4855,51.5924,51.4855,51.5513,12300.0
2012-03-23 10:45:00,62.7,62.84,62.69,62.79,9000.0,51.5595,51.6746,51.5513,51.6335,9000.0
2012-03-23 10:50:00,62.8,62.86,62.79,62.79,8100.0,51.6417,51.691,51.6335,51.6335,8100.0
2012-03-23 10:55:00,62.79,62.8,62.77,62.79,3900.0,51.6335,51.6417,51.617,51.6335,3900.0
2012-03-23 11:00:00,62.79,62.8,62.73,62.75,5000.0,51.6335,51.6417,51.5841,51.6006,5000.0
2012-03-23 11:05:00,62.72,62.75,62.68,62.68,5200.0,51.5759,51.6006,51.543,51.543,5200.0
2012-03-23 11:10:00,62.7,62.7,62.64,62.68,5000.0,51.5595,51.5595,51.5101,51.543,5000.0
2012-03-23 11:15:00,62.7,62.71,62.69,62.71,8900.0,51.5595,51.5677,51.5513,51.5677,8900.0
2012-03-23 11:20:00,62.71,62.75,62.7,62.7,5800.0,51.5677,51.6006,51.5595,51.5595,5800.0
2012-03-23 11:25:00,62.7,62.74,62.67,62.73,8400.0,51.5595,51.5924,51.5348,51.5841,8400.0
2012-03-23 11:30:00,62.74,62.81,62.74,62.81,5800.0,51.5924,51.6499,51.5924,51.6499,5800.0
2012-03-23 11:35:00,62.78,62.78,62.74,62.75,1800.0,51.6253,51.6253,51.5924,51.6006,1800.0
2012-03-23 11:40:00,62.76,62.83,62.76,62.81,3900.0,51.6088,51.6664,51.6088,51.6499,3900.0
2012-03-23 11:45:00,62.81,62.88,62.79,62.85,7000.0,51.6499,51.7075,51.6335,51.6828,7000.0
2012-03-23 11:50:00,62.84,62.85,62.8,62.84,2900.0,51.6746,51.6828,51.6417,51.6746,2900.0
2012-03-23 11:55:00,62.88,62.89,62.83,62.85,4100.0,51.7075,51.7157,51.6664,51.6828,4100.0
2012-03-23 12:00:00,62.87,62.9,62.85,62.87,5100.0,51.6993,51.7239,51.6828,51.6993,5100.0
2012-03-23 12:05:00,62.88,63.0,62.88,62.97,3600.0,51.7075,51.8062,51.7075,51.7815,3600.0
2012-03-23 12:10:00,63.0,63.04,62.97,63.01,2700.0,51.8062,51.8391,51.7815,51.8144,2700.0
2012-03-23 12:15:00,63.04,63.13,63.04,63.12,4700.0,51.8391,51.9131,51.8391,51.9048,4700.0
2012-03-23 12:20:00,63.1,63.17,63.06,63.14,2300.0,51.8884,51.946,51.8555,51.9213,2300.0
2012-03-23 12:25:00,63.16,63.24,63.16,63.21,3100.0,51.9377,52.0035,51.9377,51.9789,3100.0
2012-03-23 12:30:00,63.2,63.21,63.17,63.17,3500.0,51.9706,51.9789,51.946,51.946,3500.0
2012-03-23 12:35:00,63.17,63.18,63.06,63.09,7700.0,51.946,51.9542,51.8555,51.8802,7700.0
2012-03-23 12:40:00,63.06,63.09,63.05,63.05,7100.0,51.8555,51.8802,51.8473,51.8473,7100.0
2012-03-23 12:45:00,63.07,63.09,63.05,63.08,2800.0,51.8637,51.8802,51.8473,51.872,2800.0
2012-03-23 12:50:00,63.08,63.1,63.02,63.04,13200.0,51.872,51.8884,51.8226,51.8391,13200.0
2012-03-23 12:55:00,63.04,63.07,62.99,63.03,8400.0,51.8391,51.8637,51.7979,51.8308,8400.0
2012-03-23 13:00:00,63.05,63.07,63.01,63.03,4500.0,51.8473,51.8637,51.8144,51.8308,4500.0
2012-03-23 13:05:00,63.02,63.03,63.0,63.0,1200.0,51.8226,51.8308,51.8062,51.8062,1200.0
2012-03-23 13:10:00,63.03,63.07,63.0,63.01,6500.0,51.8308,51.8637,51.8062,51.8144,6500.0
2012-03-23 13:15:00,63.03,63.06,63.0,63.03,3000.0,51.8308,51.8555,51.8062,51.8308,3000.0
2012-03-23 13:20:00,63.06,63.07,63.05,63.05,4800.0,51.8555,51.8637,51.8473,51.8473,4800.0
2012-03-23 13:25:00,63.07,63.08,63.02,63.05,2500.0,51.8637,51.872,51.8226,51.8473,2500.0
2012-03-23 13:30:00,63.07,63.13,63.02,63.02,6400.0,51.8637,51.9131,51.8226,51.8226,6400.0
2012-03-23 13:35:00,63.06,63.11,63.05,63.09,5200.0,51.8555,51.8966,51.8473,51.8802,5200.0
2012-03-23 13:40:00,63.07,63.09,62.99,62.99,5300.0,51.8637,51.8802,51.7979,51.7979,5300.0
2012-03-23 13:45:00,63.01,63.03,62.94,62.94,2900.0,51.8144,51.8308,51.7568,51.7568,2900.0
2012-03-23 13:50:00,62.94,63.02,62.93,62.96,5300.0,51.7568,51.8226,51.7486,51.7733,5300.0
2012-03-23 13:55:00,62.96,62.96,62.89,62.89,2900.0,51.7733,51.7733,51.7157,51.7157,2900.0
2012-03-23 14:00:00,62.89,62.92,62.88,62.89,3700.0,51.7157,51.7404,51.7075,51.7157,3700.0
2012-03-23 14:05:00,62.91,62.92,62.88,62.89,4800.0,51.7322,51.7404,51.7075,51.7157,4800.0
2012-03-23 14:10:00,62.9,62.92,62.87,62.89,7800.0,51.7239,51.7404,51.6993,51.7157,7800.0
2012-03-23 14:15:00,62.87,62.91,62.85,62.89,8400.0,51.6993,51.7322,51.6828,51.7157,8400.0
2012-03-23 14:20:00,62.88,62.91,62.87,62.89,4800.0,51.7075,51.7322,51.6993,51.7157,4800.0
2012-03-23 14:25:00,62.89,62.91,62.88,62.89,9600.0,51.7157,51.7322,51.7075,51.7157,9600.0
2012-03-23 14:30:00,62.9,62.92,62.89,62.91,11700.0,51.7239,51.7404,51.7157,51.7322,11700.0
2012-03-23 14:35:00,62.91,62.91,62.87,62.88,8900.0,51.7322,51.7322,51.6993,51.7075,8900.0
2012-03-23 14:40:00,62.89,62.92,62.87,62.87,15700.0,51.7157,51.7404,51.6993,51.6993,15700.0
2012-03-23 14:45:00,62.89,62.96,62.87,62.96,17300.0,51.7157,51.7733,51.6993,51.7733,17300.0
2012-03-23 14:50:00,62.97,62.98,62.92,62.92,12300.0,51.7815,51.7897,51.7404,51.7404,12300.0
2012-03-23 14:55:00,62.93,62.93,62.72,62.73,21600.0,51.7486,51.7486,51.5759,51.5841,21600.0
2012-03-23 15:00:00,62.72,62.73,62.63,62.72,20300.0,51.5759,51.5841,51.5019,51.5759,20300.0
2012-03-23 15:05:00,62.76,62.93,62.76,62.89,9200.0,51.6088,51.7486,51.6088,51.7157,9200.0
2012-03-23 15:10:00,62.89,62.89,62.65,62.75,13400.0,51.7157,51.7157,51.5184,51.6006,13400.0
2012-03-23 15:15:00,62.76,62.81,62.75,62.76,9200.0,51.6088,51.6499,51.6006,51.6088,9200.0
2012-03-23 15:20:00,62.76,62.8,62.73,62.8,10700.0,51.6088,51.6417,51.5841,51.6417,10700.0
2012-03-23 15:25:00,62.79,62.8,62.74,62.74,13500.0,51.6335,51.6417,51.5924,51.5924,13500.0
2012-03-23 15:30:00,62.75,62.81,62.74,62.77,15200.0,51.6006,51.6499,51.5924,51.617,15200.0
2012-03-23 15:35:00,62.77,62.77,62.62,62.64,14400.0,51.617,51.617,51.4937,51.5101,14400.0
2012-03-23 15:40:00,62.64,62.7,62.58,62.58,16000.0,51.5101,51.5595,51.4608,51.4608,16000.0
2012-03-23 15:45:00,62.6,62.7,62.55,62.63,17800.0,51.4772,51.5595,51.4361,51.5019,17800.0
2012-03-23 15:50:00,62.63,62.7,62.63,62.66,19900.0,51.5019,51.5595,51.5019,51.5266,19900.0
2012-03-23 15:55:00,62.66,62.69,62.62,62.67,34100.0,51.5266,51.5513,51.4937,51.5348,34100.0
2012-03-26 09:30:00,63.28,63.73,63.27,63.7,6700.0,52.0364,52.4065,52.0282,52.3818,6700.0
2012-03-26 09:35:00,63.71,63.8,63.62,63.63,6000.0,52.39,52.464,52.316,52.3242,6000.0
2012-03-26 09:40:00,63.63,63.64,63.41,63.41,2100.0,52.3242,52.3325,52.1433,52.1433,2100.0
2012-03-26 09:45:00,63.44,63.7,63.44,63.6,2600.0,52.168,52.3818,52.168,52.2996,2600.0
2012-03-26 09:50:00,63.59,63.61,63.45,63.51,3100.0,52.2913,52.3078,52.1762,52.2256,3100.0
2012-03-26 09:55:00,63.51,63.59,63.51,63.56,2000.0,52.2256,52.2913,52.2256,52.2667,2000.0
2012-03-26 10:00:00,63.57,63.61,63.42,63.47,5100.0,52.2749,52.3078,52.1515,52.1927,5100.0
2012-03-26 10:05:00,63.47,63.5,63.42,63.46,8800.0,52.1927,52.2173,52.1515,52.1844,8800.0
2012-03-26 10:10:00,63.5,63.72,63.47,63.72,6100.0,52.2173,52.3982,52.1927,52.3982,6100.0
2012-03-26 10:15:00,63.72,63.76,63.67,63.76,4400.0,52.3982,52.4311,52.3571,52.4311,4400.0
2012-03-26 10:20:00,63.74,63.78,63.66,63.71,5400.0,52.4147,52.4476,52.3489,52.39,5400.0
2012-03-26 10:25:00,63.7,63.79,63.67,63.79,3700.0,52.3818,52.4558,52.3571,52.4558,3700.0
2012-03-26 10:30:00,63.8,63.81,63.67,63.67,5100.0,52.464,52.4722,52.3571,52.3571,5100.0
2012-03-26 10:35:00,63.69,63.7,63.68,63.7,3600.0,52.3736,52.3818,52.3653,52.3818,3600.0
2012-03-26 10:40:00,63.68,63.72,63.63,63.72,4900.0,52.3653,52.3982,52.3242,52.3982,4900.0
2012-03-26 10:45:00,63.7,63.79,63.7,63.79,4500.0,52.3818,52.4558,52.3818,52.4558,4500.0
2012-03-26 10:50:00,63.8,63.91,63.79,63.89,6700.0,52.464,52.5545,52.4558,52.538,6700.0
2012-03-26 10:55:00,63.88,63.89,63.85,63.89,1400.0,52.5298,52.538,52.5051,52.538,1400.0
2012-03-26 11:00:00,63.87,63.87,63.74,63.74,2300.0,52.5216,52.5216,52.4147,52.4147,2300.0
2012-03-26 11:05:00,63.77,63.85,63.76,63.82,3100.0,52.4394,52.5051,52.4311,52.4805,3100.0
2012-03-26 11:10:00,63.8,63.8,63.77,63.79,1400.0,52.464,52.464,52.4394,52.4558,1400.0
2012-03-26 11:15:00,63.79,63.8,63.74,63.74,2400.0,52.4558,52.464,52.4147,52.4147,2400.0
2012-03-26 11:20:00,63.74,63.82,63.74,63.79,2400.0,52.4147,52.4805,52.4147,52.4558,2400.0
2012-03-26 11:25:00,63.82,63.85,63.79,63.85,1800.0,52.4805,52.5051,52.4558,52.5051,1800.0
2012-03-26 11:30:00,63.85,63.92,63.84,63.92,2000.0,52.5051,52.5627,52.4969,52.5627,2000.0
2012-03-26 11:35:00,63.93,64.03,63.93,64.03,2800.0,52.5709,52.6532,52.5709,52.6532,2800.0
2012-03-26 11:40:00,64.03,64.04,63.98,64.0,2500.0,52.6532,52.6614,52.612,52.6285,2500.0
2012-03-26 11:45:00,63.99,64.02,63.96,64.01,1800.0,52.6203,52.6449,52.5956,52.6367,1800.0
2012-03-26 11:50:00,64.02,64.02,64.0,64.0,800.0,52.6449,52.6449,52.6285,52.6285,800.0
2012-03-26 11:55:00,64.0,64.02,63.99,63.99,1900.0,52.6285,52.6449,52.6203,52.6203,1900.0
2012-03-26 12:00:00,64.0,64.05,64.0,64.05,2500.0,52.6285,52.6696,52.6285,52.6696,2500.0
2012-03-26 12:05:00,64.05,64.07,64.02,64.02,2300.0,52.6696,52.6861,52.6449,52.6449,2300.0
2012-03-26 12:10:00,64.0,64.05,64.0,64.0,3500.0,52.6285,52.6696,52.6285,52.6285,3500.0
2012-03-26 12:15:00,64.01,64.05,64.01,64.05,1300.0,52.6367,52.6696,52.6367,52.6696,1300.0
2012-03-26 12:20:00,64.08,64.11,63.98,64.01,7900.0,52.6943,52.7189,52.612,52.6367,7900.0
2012-03-26 12:25:00,64.01,64.11,64.01,64.11,2400.0,52.6367,52.7189,52.6367,52.7189,2400.0
2012-03-26 12:30:00,64.1,64.1,64.02,64.02,3100.0,52.7107,52.7107,52.6449,52.6449,3100.0
2012-03-26 12:35:00,64.03,64.14,64.03,64.09,4400.0,52.6532,52.7436,52.6532,52.7025,4400.0
2012-03-26 12:40:00,64.09,64.09,64.05,64.05,1800.0,52.7025,52.7025,52.6696,52.6696,1800.0
2012-03-26 12:45:00,64.06,64.07,63.95,64.01,3400.0,52.6778,52.6861,52.5874,52.6367,3400.0
2012-03-26 12:50:00,64.03,64.03,63.96,63.97,2400.0,52.6532,52.6532,52.5956,52.6038,2400.0
2012-03-26 12:55:00,63.97,63.97,63.94,63.94,1000.0,52.6038,52.6038,52.5792,52.5792,1000.0
2012-03-26 13:00:00,63.96,63.96,63.9,63.9,1000.0,52.5956,52.5956,52.5463,52.5463,1000.0
2012-03-26 13:05:00,63.92,64.01,63.92,64.01,2900.0,52.5627,52.6367,52.5627,52.6367,2900.0
2012-03-26 13:10:00,64.01,64.09,63.99,63.99,6700.0,52.6367,52.7025,52.6203,52.6203,6700.0
2012-03-26 13:15:00,63.97,64.0,63.96,64.0,3000.0,52.6038,52.6285,52.5956,52.6285,3000.0
2012-03-26 13:20:00,63.99,64.0,63.99,64.0,1700.0,52.6203,52.6285,52.6203,52.6285,1700.0
2012-03-26 13:25:00,64.01,64.01,63.92,63.94,8900.0,52.6367,52.6367,52.5627,52.5792,8900.0
2012-03-26 13:30:00,63.94,64.02,63.94,64.02,4000.0,52.5792,52.6449,52.5792,52.6449,4000.0
2012-03-26 13:35:00,64.04,64.15,64.04,64.09,3900.0,52.6614,52.7518,52.6614,52.7025,3900.0
2012-03-26 13:40:00,64.09,64.2,64.09,64.2,3100.0,52.7025,52.793,52.7025,52.793,3100.0
2012-03-26 13:45:00,64.21,64.31,64.2,64.2,6600.0,52.8012,52.8834,52.793,52.793,6600.0
2012-03-26 13:50:00,64.2,64.22,64.18,64.22,2900.0,52.793,52.8094,52.7765,52.8094,2900.0
2012-03-26 13:55:00,64.22,64.27,64.17,64.22,3500.0,52.8094,52.8505,52.7683,52.8094,3500.0
2012-03-26 14:00:00,64.21,64.23,64.18,64.18,3700.0,52.8012,52.8176,52.7765,52.7765,3700.0
2012-03-26 14:05:00,64.2,64.3,64.2,64.3,6500.0,52.793,52.8752,52.793,52.8752,6500.0
2012-03-26 14:10:00,64.33,64.35,64.3,64.35,6900.0,52.8999,52.9163,52.8752,52.9163,6900.0
2012-03-26 14:15:00,64.35,64.36,64.31,64.32,4000.0,52.9163,52.9245,52.8834,52.8916,4000.0
2012-03-26 14:20:00,64.32,64.36,64.28,64.35,3800.0,52.8916,52.9245,52.8587,52.9163,3800.0
2012-03-26 14:25:00,64.34,64.34,64.27,64.28,2100.0,52.9081,52.9081,52.8505,52.8587,2100.0
2012-03-26 14:30:00,64.29,64.29,64.18,64.2,5900.0,52.867,52.867,52.7765,52.793,5900.0
2012-03-26 14:35:00,64.21,64.26,64.19,64.21,3900.0,52.8012,52.8423,52.7847,52.8012,3900.0
2012-03-26 14:40:00,64.21,64.24,64.2,64.23,4600.0,52.8012,52.8258,52.793,52.8176,4600.0
2012-03-26 14:45:00,64.22,64.22,64.14,64.17,5200.0,52.8094,52.8094,52.7436,52.7683,5200.0
2012-03-26 14:50:00,64.15,64.17,64.11,64.14,5100.0,52.7518,52.7683,52.7189,52.7436,5100.0
2012-03-26 14:55:00,64.14,64.22,64.14,64.21,5200.0,52.7436,52.8094,52.7436,52.8012,5200.0
2012-03-26 15:00:00,64.21,64.36,64.18,64.36,5100.0,52.8012,52.9245,52.7765,52.9245,5100.0
2012-03-26 15:05:00,64.39,64.39,64.27,64.27,3600.0,52.9492,52.9492,52.8505,52.8505,3600.0
2012-03-26 15:10:00,64.27,64.27,64.17,64.18,7000.0,52.8505,52.8505,52.7683,52.7765,7000.0
2012-03-26 15:15:00,64.18,64.34,64.18,64.33,7600.0,52.7765,52.9081,52.7765,52.8999,7600.0
2012-03-26 15:20:00,64.35,64.38,64.28,64.38,7800.0,52.9163,52.941,52.8587,52.941,7800.0
2012-03-26 15:25:00,64.38,64.39,64.29,64.39,6100.0,52.941,52.9492,52.867,52.9492,6100.0
2012-03-26 15:30:00,64.38,64.39,64.35,64.35,7600.0,52.941,52.9492,52.9163,52.9163,7600.0
2012-03-26 15:35:00,64.35,64.36,64.18,64.21,11300.0,52.9163,52.9245,52.7765,52.8012,11300.0
2012-03-26 15:40:00,64.2,64.2,64.15,64.2,5900.0,52.793,52.793,52.7518,52.793,5900.0
2012-03-26 15:45:00,64.19,64.28,64.17,64.28,13100.0,52.7847,52.8587,52.7683,52.8587,13100.0
2012-03-26 15:50:00,64.26,64.27,64.16,64.19,10600.0,52.8423,52.8505,52.7601,52.7847,10600.0
2012-03-26 15:55:00,64.19,64.39,64.19,64.39,28300.0,52.7847,52.9492,52.7847,52.9492,28300.0
2012-03-27 09:30:00,64.44,64.73,64.43,64.73,4100.0,52.9903,53.2288,52.9821,53.2288,4100.0
2012-03-27 09:35:00,64.65,64.65,64.4,64.55,2000.0,53.163,53.163,52.9574,53.0808,2000.0
2012-03-27 09:40:00,64.58,64.72,64.58,64.72,1000.0,53.1054,53.2206,53.1054,53.2206,1000.0
2012-03-27 09:45:00,64.66,64.82,64.66,64.75,2600.0,53.1712,53.3028,53.1712,53.2452,2600.0
2012-03-27 09:50:00,64.78,64.85,64.68,64.68,1800.0,53.2699,53.3275,53.1877,53.1877,1800.0
2012-03-27 09:55:00,64.69,64.84,64.69,64.8,3000.0,53.1959,53.3192,53.1959,53.2863,3000.0
2012-03-27 10:00:00,64.76,64.85,64.69,64.82,3400.0,53.2535,53.3275,53.1959,53.3028,3400.0
2012-03-27 10:05:00,64.82,64.83,64.75,64.8,2700.0,53.3028,53.311,53.2452,53.2863,2700.0
2012-03-27 10:10:00,64.8,64.97,64.8,64.91,4300.0,53.2863,53.4261,53.2863,53.3768,4300.0
2012-03-27 10:15:00,64.92,64.99,64.79,64.82,7400.0,53.385,53.4426,53.2781,53.3028,7400.0
2012-03-27 10:20:00,64.79,64.82,64.73,64.73,3000.0,53.2781,53.3028,53.2288,53.2288,3000.0
2012-03-27 10:25:00,64.73,64.73,64.62,64.62,2000.0,53.2288,53.2288,53.1383,53.1383,2000.0
2012-03-27 10:30:00,64.64,64.8,64.62,64.74,1800.0,53.1548,53.2863,53.1383,53.237,1800.0
2012-03-27 10:35:00,64.67,64.81,64.67,64.81,800.0,53.1794,53.2946,53.1794,53.2946,800.0
2012-03-27 10:40:00,64.75,64.75,64.65,64.7,1400.0,53.2452,53.2452,53.163,53.2041,1400.0
2012-03-27 10:45:00,64.68,64.74,64.66,64.74,900.0,53.1877,53.237,53.1712,53.237,900.0
2012-03-27 10:50:00,64.77,64.77,64.49,64.51,3300.0,53.2617,53.2617,53.0314,53.0479,3300.0
2012-03-27 10:55:00,64.54,64.57,64.54,64.56,600.0,53.0725,53.0972,53.0725,53.089,600.0
2012-03-27 11:00:00,64.58,64.58,64.51,64.51,1400.0,53.1054,53.1054,53.0479,53.0479,1400.0
2012-03-27 11:05:00,64.52,64.52,64.43,64.52,1900.0,53.0561,53.0561,52.9821,53.0561,1900.0
2012-03-27 11:10:00,64.52,64.65,64.52,64.65,1700.0,53.0561,53.163,53.0561,53.163,1700.0
2012-03-27 11:15:00,64.67,64.69,64.61,64.64,1400.0,53.1794,53.1959,53.1301,53.1548,1400.0
2012-03-27 11:20:00,64.63,64.69,64.63,64.65,1800.0,53.1466,53.1959,53.1466,53.163,1800.0
2012-03-27 11:25:00,64.69,64.72,64.52,64.52,3900.0,53.1959,53.2206,53.0561,53.0561,3900.0
2012-03-27 11:30:00,64.51,64.62,64.51,64.62,3200.0,53.0479,53.1383,53.0479,53.1383,3200.0
2012-03-27 11:35:00,64.59,64.59,64.56,64.56,500.0,53.1137,53.1137,53.089,53.089,500.0
2012-03-27 11:40:00,64.55,64.56,64.51,64.56,900.0,53.0808,53.089,53.0479,53.089,900.0
2012-03-27 11:45:00,64.56,64.59,64.53,64.55,1400.0,53.089,53.1137,53.0643,53.0808,1400.0
2012-03-27 11:50:00,64.54,64.68,64.54,64.68,2500.0,53.0725,53.1877,53.0725,53.1877,2500.0
2012-03-27 11:55:00,64.71,64.75,64.71,64.74,700.0,53.2123,53.2452,53.2123,53.237,700.0
2012-03-27 12:00:00,64.75,64.87,64.75,64.84,3300.0,53.2452,53.3439,53.2452,53.3192,3300.0
2012-03-27 12:05:00,64.8,64.82,64.8,64.8,1000.0,53.2863,53.3028,53.2863,53.2863,1000.0
2012-03-27 12:10:00,64.8,64.8,64.77,64.77,1700.0,53.2863,53.2863,53.2617,53.2617,1700.0
2012-03-27 12:15:00,64.78,64.78,64.77,64.77,700.0,53.2699,53.2699,53.2617,53.2617,700.0
2012-03-27 12:20:00,64.79,64.8,64.78,64.78,400.0,53.2781,53.2863,53.2699,53.2699,400.0
2012-03-27 12:25:00,64.77,64.79,64.74,64.75,1400.0,53.2617,53.2781,53.237,53.2452,1400.0
2012-03-27 12:30:00,64.75,64.78,64.73,64.73,1200.0,53.2452,53.2699,53.2288,53.2288,1200.0
2012-03-27 12:35:00,64.73,64.76,64.73,64.75,1000.0,53.2288,53.2535,53.2288,53.2452,1000.0
2012-03-27 12:40:00,64.75,64.76,64.73,64.73,300.0,53.2452,53.2535,53.2288,53.2288,300.0
2012-03-27 12:45:00,64.69,64.72,64.67,64.7,1300.0,53.1959,53.2206,53.1794,53.2041,1300.0
2012-03-27 12:50:00,64.69,64.72,64.65,64.66,2200.0,53.1959,53.2206,53.163,53.1712,2200.0
2012-03-27 12:55:00,64.68,64.85,64.68,64.85,1500.0,53.1877,53.3275,53.1877,53.3275,1500.0
2012-03-27 13:00:00,64.84,64.9,64.84,64.84,2200.0,53.3192,53.3686,53.3192,53.3192,2200.0
2012-03-27 13:05:00,64.84,64.84,64.84,64.84,700.0,53.3192,53.3192,53.3192,53.3192,700.0
2012-03-27 13:10:00,64.84,64.86,64.84,64.86,1900.0,53.3192,53.3357,53.3192,53.3357,1900.0
2012-03-27 13:15:00,64.87,64.89,64.81,64.83,2000.0,53.3439,53.3604,53.2946,53.311,2000.0
2012-03-27 13:20:00,64.83,64.83,64.73,64.74,800.0,53.311,53.311,53.2288,53.237,800.0
2012-03-27 13:25:00,64.77,64.81,64.77,64.81,1200.0,53.2617,53.2946,53.2617,53.2946,1200.0
2012-03-27 13:30:00,64.82,64.89,64.82,64.85,5300.0,53.3028,53.3604,53.3028,53.3275,5300.0
2012-03-27 13:35:00,64.83,64.84,64.77,64.77,3400.0,53.311,53.3192,53.2617,53.2617,3400.0
2012-03-27 13:40:00,64.76,64.79,64.76,64.78,1700.0,53.2535,53.2781,53.2535,53.2699,1700.0
2012-03-27 13:45:00,64.79,64.87,64.79,64.87,800.0,53.2781,53.3439,53.2781,53.3439,800.0
2012-03-27 13:50:00,64.87,64.95,64.87,64.92,4600.0,53.3439,53.4097,53.3439,53.385,4600.0
2012-03-27 13:55:00,64.92,64.92,64.87,64.88,1600.0,53.385,53.385,53.3439,53.3521,1600.0
2012-03-27 14:00:00,64.9,64.9,64.84,64.87,1700.0,53.3686,53.3686,53.3192,53.3439,1700.0
2012-03-27 14:05:00,64.92,64.92,64.85,64.92,3900.0,53.385,53.385,53.3275,53.385,3900.0
2012-03-27 14:10:00,64.94,64.99,64.94,64.98,1300.0,53.4015,53.4426,53.4015,53.4344,1300.0
2012-03-27 14:15:00,64.99,64.99,64.98,64.99,1000.0,53.4426,53.4426,53.4344,53.4426,1000.0
2012-03-27 14:20:00,64.98,65.02,64.95,64.95,15100.0,53.4344,53.4673,53.4097,53.4097,15100.0
2012-03-27 14:25:00,64.96,64.97,64.94,64.95,1800.0,53.4179,53.4261,53.4015,53.4097,1800.0
2012-03-27 14:30:00,64.95,64.95,64.94,64.95,1400.0,53.4097,53.4097,53.4015,53.4097,1400.0
2012-03-27 14:35:00,64.95,64.95,64.81,64.81,3000.0,53.4097,53.4097,53.2946,53.2946,3000.0
2012-03-27 14:40:00,64.82,64.91,64.82,64.89,1400.0,53.3028,53.3768,53.3028,53.3604,1400.0
2012-03-27 14:45:00,64.89,64.89,64.83,64.85,1700.0,53.3604,53.3604,53.311,53.3275,1700.0
2012-03-27 14:50:00,64.86,64.86,64.79,64.79,2800.0,53.3357,53.3357,53.2781,53.2781,2800.0
2012-03-27 14:55:00,64.79,64.82,64.76,64.8,1500.0,53.2781,53.3028,53.2535,53.2863,1500.0
2012-03-27 15:00:00,64.81,64.81,64.76,64.78,3800.0,53.2946,53.2946,53.2535,53.2699,3800.0
2012-03-27 15:05:00,64.78,64.83,64.78,64.79,1400.0,53.2699,53.311,53.2699,53.2781,1400.0
2012-03-27 15:10:00,64.81,64.81,64.77,64.77,1700.0,53.2946,53.2946,53.2617,53.2617,1700.0
2012-03-27 15:15:00,64.78,64.79,64.7,64.79,4100.0,53.2699,53.2781,53.2041,53.2781,4100.0
2012-03-27 15:20:00,64.77,64.78,64.65,64.72,7300.0,53.2617,53.2699,53.163,53.2206,7300.0
2012-03-27 15:25:00,64.72,64.77,64.71,64.72,2400.0,53.2206,53.2617,53.2123,53.2206,2400.0
2012-03-27 15:30:00,64.7,64.8,64.7,64.76,4600.0,53.2041,53.2863,53.2041,53.2535,4600.0
2012-03-27 15:35:00,64.77,64.8,64.72,64.75,4500.0,53.2617,53.2863,53.2206,53.2452,4500.0
2012-03-27 15:40:00,64.73,64.77,64.72,64.72,6700.0,53.2288,53.2617,53.2206,53.2206,6700.0
2012-03-27 15:45:00,64.71,64.71,64.55,64.63,7600.0,53.2123,53.2123,53.0808,53.1466,7600.0
2012-03-27 15:50:00,64.63,64.7,64.6,64.66,4100.0,53.1466,53.2041,53.1219,53.1712,4100.0
2012-03-27 15:55:00,64.65,64.65,64.55,64.64,21800.0,53.163,53.163,53.0808,53.1548,21800.0
2012-03-28 09:30:00,64.49,64.49,64.12,64.16,6500.0,53.0314,53.0314,52.7272,52.7601,6500.0
2012-03-28 09:35:00,64.2,64.33,64.13,64.29,1300.0,52.793,52.8999,52.7354,52.867,1300.0
2012-03-28 09:40:00,64.28,64.28,63.83,63.84,4900.0,52.8587,52.8587,52.4887,52.4969,4900.0
2012-03-28 09:45:00,63.75,63.83,63.6,63.7,3600.0,52.4229,52.4887,52.2996,52.3818,3600.0
2012-03-28 09:50:00,63.72,63.79,63.68,63.79,1800.0,52.3982,52.4558,52.3653,52.4558,1800.0
2012-03-28 09:55:00,63.87,63.9,63.76,63.76,3000.0,52.5216,52.5463,52.4311,52.4311,3000.0
2012-03-28 10:00:00,63.77,64.07,63.77,64.03,1200.0,52.4394,52.6861,52.4394,52.6532,1200.0
2012-03-28 10:05:00,63.99,63.99,63.92,63.95,1200.0,52.6203,52.6203,52.5627,52.5874,1200.0
2012-03-28 10:10:00,63.96,64.03,63.81,64.03,3300.0,52.5956,52.6532,52.4722,52.6532,3300.0
2012-03-28 10:15:00,64.02,64.03,63.85,63.97,3700.0,52.6449,52.6532,52.5051,52.6038,3700.0
2012-03-28 10:20:00,63.99,64.05,63.99,63.99,700.0,52.6203,52.6696,52.6203,52.6203,700.0
2012-03-28 10:25:00,63.96,63.96,63.8,63.83,8800.0,52.5956,52.5956,52.464,52.4887,8800.0
2012-03-28 10:30:00,63.82,63.83,63.55,63.59,2900.0,52.4805,52.4887,52.2584,52.2913,2900.0
2012-03-28 10:35:00,63.64,63.69,63.59,63.69,2100.0,52.3325,52.3736,52.2913,52.3736,2100.0
2012-03-28 10:40:00,63.69,63.69,63.56,63.57,3300.0,52.3736,52.3736,52.2667,52.2749,3300.0
2012-03-28 10:45:00,63.57,63.61,63.52,63.6,1500.0,52.2749,52.3078,52.2338,52.2996,1500.0
2012-03-28 10:50:00,63.6,63.6,63.42,63.48,1800.0,52.2996,52.2996,52.1515,52.2009,1800.0
2012-03-28 10:55:00,63.53,63.62,63.49,63.62,2400.0,52.242,52.316,52.2091,52.316,2400.0
2012-03-28 11:00:00,63.59,63.68,63.45,63.48,21000.0,52.2913,52.3653,52.1762,52.2009,21000.0
2012-03-28 11:05:00,63.49,63.49,63.37,63.4,10900.0,52.2091,52.2091,52.1104,52.1351,10900.0
2012-03-28 11:10:00,63.44,63.5,63.41,63.49,600.0,52.168,52.2173,52.1433,52.2091,600.0
2012-03-28 11:15:00,63.48,63.53,63.46,63.52,3300.0,52.2009,52.242,52.1844,52.2338,3300.0
2012-03-28 11:20:00,63.5,63.5,63.35,63.35,1600.0,52.2173,52.2173,52.094,52.094,1600.0
2012-03-28 11:25:00,63.35,63.36,63.31,63.32,2400.0,52.094,52.1022,52.0611,52.0693,2400.0
2012-03-28 11:30:00,63.34,63.38,63.32,63.35,2800.0,52.0858,52.1187,52.0693,52.094,2800.0
2012-03-28 11:35:00,63.37,63.38,63.28,63.37,3400.0,52.1104,52.1187,52.0364,52.1104,3400.0
2012-03-28 11:40:00,63.37,63.42,63.31,63.31,7200.0,52.1104,52.1515,52.0611,52.0611,7200.0
2012-03-28 11:45:00,63.28,63.28,63.17,63.18,1600.0,52.0364,52.0364,51.946,51.9542,1600.0
2012-03-28 11:50:00,63.18,63.18,63.01,63.04,5100.0,51.9542,51.9542,51.8144,51.8391,5100.0
2012-03-28 11:55:00,62.99,63.07,62.86,63.07,4000.0,51.7979,51.8637,51.691,51.8637,4000.0
2012-03-28 12:00:00,63.07,63.16,63.05,63.09,3500.0,51.8637,51.9377,51.8473,51.8802,3500.0
2012-03-28 12:05:00,63.06,63.26,63.06,63.13,5500.0,51.8555,52.02,51.8555,51.9131,5500.0
2012-03-28 12:10:00,63.08,63.08,63.0,63.01,1300.0,51.872,51.872,51.8062,51.8144,1300.0
2012-03-28 12:15:00,63.01,63.25,63.0,63.24,4300.0,51.8144,52.0118,51.8062,52.0035,4300.0
2012-03-28 12:20:00,63.28,63.31,63.26,63.26,1300.0,52.0364,52.0611,52.02,52.02,1300.0
2012-03-28 12:25:00,63.22,63.31,63.22,63.29,1200.0,51.9871,52.0611,51.9871,52.0446,1200.0
2012-03-28 12:30:00,63.33,63.35,63.25,63.29,2400.0,52.0775,52.094,52.0118,52.0446,2400.0
2012-03-28 12:35:00,63.25,63.28,63.25,63.27,1900.0,52.0118,52.0364,52.0118,52.0282,1900.0
2012-03-28 12:40:00,63.3,63.36,63.29,63.29,700.0,52.0529,52.1022,52.0446,52.0446,700.0
2012-03-28 12:45:00,63.32,63.38,63.32,63.35,900.0,52.0693,52.1187,52.0693,52.094,900.0
2012-03-28 12:50:00,63.35,63.35,63.27,63.28,1100.0,52.094,52.094,52.0282,52.0364,1100.0
2012-03-28 12:55:00,63.29,63.29,63.23,63.25,1800.0,52.0446,52.0446,51.9953,52.0118,1800.0
2012-03-28 13:00:00,63.25,63.29,63.25,63.28,1000.0,52.0118,52.0446,52.0118,52.0364,1000.0
2012-03-28 13:05:00,63.28,63.28,63.24,63.24,1000.0,52.0364,52.0364,52.0035,52.0035,1000.0
2012-03-28 13:10:00,63.27,63.27,63.01,63.07,7500.0,52.0282,52.0282,51.8144,51.8637,7500.0
2012-03-28 13:15:00,63.09,63.1,62.99,62.99,3800.0,51.8802,51.8884,51.7979,51.7979,3800.0
2012-03-28 13:20:00,63.0,63.02,62.85,62.99,7900.0,51.8062,51.8226,51.6828,51.7979,7900.0
2012-03-28 13:25:00,63.0,63.03,62.99,63.0,1300.0,51.8062,51.8308,51.7979,51.8062,1300.0
2012-03-28 13:30:00,63.01,63.02,62.93,62.96,3900.0,51.8144,51.8226,51.7486,51.7733,3900.0
2012-03-28 13:35:00,62.97,63.04,62.92,63.04,1300.0,51.7815,51.8391,51.7404,51.8391,1300.0
2012-03-28 13:40:00,63.05,63.08,63.02,63.03,2200.0,51.8473,51.872,51.8226,51.8308,2200.0
2012-03-28 13:45:00,63.02,63.07,62.96,63.07,5700.0,51.8226,51.8637,51.7733,51.8637,5700.0
2012-03-28 13:50:00,63.06,63.08,63.0,63.08,2700.0,51.8555,51.872,51.8062,51.872,2700.0
2012-03-28 13:55:00,63.06,63.08,63.01,63.03,2200.0,51.8555,51.872,51.8144,51.8308,2200.0
2012-03-28 14:00:00,63.02,63.02,62.79,62.8,5800.0,51.8226,51.8226,51.6335,51.6417,5800.0
2012-03-28 14:05:00,62.82,62.89,62.77,62.84,4100.0,51.6582,51.7157,51.617,51.6746,4100.0
2012-03-28 14:10:00,62.82,62.88,62.77,62.86,2400.0,51.6582,51.7075,51.617,51.691,2400.0
2012-03-28 14:15:00,62.87,62.88,62.82,62.83,2600.0,51.6993,51.7075,51.6582,51.6664,2600.0
2012-03-28 14:20:00,62.82,62.86,62.8,62.8,1400.0,51.6582,51.691,51.6417,51.6417,1400.0
2012-03-28 14:25:00,62.81,62.95,62.81,62.95,3300.0,51.6499,51.7651,51.6499,51.7651,3300.0
2012-03-28 14:30:00,62.96,62.96,62.9,62.9,1400.0,51.7733,51.7733,51.7239,51.7239,1400.0
2012-03-28 14:35:00,62.92,63.04,62.9,62.95,5300.0,51.7404,51.8391,51.7239,51.7651,5300.0
2012-03-28 14:40:00,62.98,63.04,62.98,63.04,2700.0,51.7897,51.8391,51.7897,51.8391,2700.0
2012-03-28 14:45:00,63.03,63.09,63.01,63.01,2000.0,51.8308,51.8802,51.8144,51.8144,2000.0
2012-03-28 14:50:00,63.0,63.02,62.97,62.98,2800.0,51.8062,51.8226,51.7815,51.7897,2800.0
2012-03-28 14:55:00,62.98,63.07,62.98,63.07,6100.0,51.7897,51.8637,51.7897,51.8637,6100.0
2012-03-28 15:00:00,63.1,63.18,63.06,63.13,8000.0,51.8884,51.9542,51.8555,51.9131,8000.0
2012-03-28 15:05:00,63.12,63.12,63.01,63.09,14300.0,51.9048,51.9048,51.8144,51.8802,14300.0
2012-03-28 15:10:00,63.12,63.12,62.98,62.99,8300.0,51.9048,51.9048,51.7897,51.7979,8300.0
2012-03-28 15:15:00,63.0,63.1,62.96,63.06,12100.0,51.8062,51.8884,51.7733,51.8555,12100.0
2012-03-28 15:20:00,63.04,63.09,62.97,63.08,6600.0,51.8391,51.8802,51.7815,51.872,6600.0
2012-03-28 15:25:00,63.1,63.13,63.03,63.07,7100.0,51.8884,51.9131,51.8308,51.8637,7100.0
2012-03-28 15:30:00,63.05,63.14,63.04,63.09,10400.0,51.8473,51.9213,51.8391,51.8802,10400.0
2012-03-28 15:35:00,63.08,63.12,62.99,63.1,11000.0,51.872,51.9048,51.7979,51.8884,11000.0
2012-03-28 15:40:00,63.11,63.23,63.01,63.23,9200.0,51.8966,51.9953,51.8144,51.9953,9200.0
2012-03-28 15:45:00,63.23,63.23,63.1,63.13,10000.0,51.9953,51.9953,51.8884,51.9131,10000.0
2012-03-28 15:50:00,63.12,63.15,63.05,63.09,11800.0,51.9048,51.9295,51.8473,51.8802,11800.0
2012-03-28 15:55:00,63.09,63.22,63.09,63.17,26100.0,51.8802,51.9871,51.8802,51.946,26100.0
2012-03-29 09:30:00,62.75,62.94,62.35,62.93,4600.0,51.6006,51.7568,51.2717,51.7486,4600.0
2012-03-29 09:35:00,62.89,63.17,62.82,63.09,11700.0,51.7157,51.946,51.6582,51.8802,11700.0
2012-03-29 09:40:00,62.95,63.15,62.95,63.15,1300.0,51.7651,51.9295,51.7651,51.9295,1300.0
2012-03-29 09:45:00,63.09,63.5,63.02,63.33,3700.0,51.8802,52.2173,51.8226,52.0775,3700.0
2012-03-29 09:50:00,63.24,63.24,62.93,63.04,2400.0,52.0035,52.0035,51.7486,51.8391,2400.0
2012-03-29 09:55:00,63.01,63.01,62.67,62.81,2300.0,51.8144,51.8144,51.5348,51.6499,2300.0
2012-03-29 10:00:00,62.9,63.05,62.86,63.05,3400.0,51.7239,51.8473,51.691,51.8473,3400.0
2012-03-29 10:05:00,63.02,63.15,63.02,63.15,4900.0,51.8226,51.9295,51.8226,51.9295,4900.0
2012-03-29 10:10:00,63.15,63.18,63.0,63.01,5300.0,51.9295,51.9542,51.8062,51.8144,5300.0
2012-03-29 10:15:00,62.93,62.99,62.77,62.88,3000.0,51.7486,51.7979,51.617,51.7075,3000.0
2012-03-29 10:20:00,62.86,62.93,62.84,62.85,2500.0,51.691,51.7486,51.6746,51.6828,2500.0
2012-03-29 10:25:00,62.87,62.87,62.68,62.68,1000.0,51.6993,51.6993,51.543,51.543,1000.0
2012-03-29 10:30:00,62.69,62.78,62.61,62.65,2800.0,51.5513,51.6253,51.4855,51.5184,2800.0
2012-03-29 10:35:00,62.65,62.65,62.58,62.63,1000.0,51.5184,51.5184,51.4608,51.5019,1000.0
2012-03-29 10:40:00,62.63,62.7,62.63,62.7,4100.0,51.5019,51.5595,51.5019,51.5595,4100.0
2012-03-29 10:45:00,62.73,62.73,62.64,62.64,600.0,51.5841,51.5841,51.5101,51.5101,600.0
2012-03-29 10:50:00,62.66,62.69,62.58,62.69,5800.0,51.5266,51.5513,51.4608,51.5513,5800.0
2012-03-29 10:55:00,62.72,62.89,62.69,62.89,4100.0,51.5759,51.7157,51.5513,51.7157,4100.0
2012-03-29 11:00:00,62.95,62.96,62.91,62.96,1000.0,51.7651,51.7733,51.7322,51.7733,1000.0
2012-03-29 11:05:00,63.01,63.16,63.01,63.16,3300.0,51.8144,51.9377,51.8144,51.9377,3300.0
2012-03-29 11:10:00,63.11,63.16,62.99,63.03,2000.0,51.8966,51.9377,51.7979,51.8308,2000.0
2012-03-29 11:15:00,63.04,63.11,63.02,63.02,2300.0,51.8391,51.8966,51.8226,51.8226,2300.0
2012-03-29 11:20:00,63.07,63.07,62.95,62.95,1100.0,51.8637,51.8637,51.7651,51.7651,1100.0
2012-03-29 11:25:00,62.98,63.02,62.73,62.74,1500.0,51.7897,51.8226,51.5841,51.5924,1500.0
2012-03-29 11:30:00,62.75,62.8,62.71,62.75,2600.0,51.6006,51.6417,51.5677,51.6006,2600.0
2012-03-29 11:35:00,62.77,62.82,62.75,62.82,2200.0,51.617,51.6582,51.6006,51.6582,2200.0
2012-03-29 11:40:00,62.83,62.95,62.83,62.95,800.0,51.6664,51.7651,51.6664,51.7651,800.0
2012-03-29 11:45:00,62.95,62.95,62.88,62.88,1400.0,51.7651,51.7651,51.7075,51.7075,1400.0
2012-03-29 11:50:00,62.86,62.9,62.81,62.86,2300.0,51.691,51.7239,51.6499,51.691,2300.0
2012-03-29 11:55:00,62.89,62.91,62.81,62.87,1300.0,51.7157,51.7322,51.6499,51.6993,1300.0
2012-03-29 12:00:00,62.87,62.95,62.84,62.9,11500.0,51.6993,51.7651,51.6746,51.7239,11500.0
2012-03-29 12:05:00,62.89,62.91,62.87,62.87,600.0,51.7157,51.7322,51.6993,51.6993,600.0
2012-03-29 12:10:00,62.87,62.87,62.74,62.78,2000.0,51.6993,51.6993,51.5924,51.6253,2000.0
2012-03-29 12:15:00,62.78,62.78,62.76,62.77,600.0,51.6253,51.6253,51.6088,51.617,600.0
2012-03-29 12:20:00,62.73,62.79,62.71,62.74,1800.0,51.5841,51.6335,51.5677,51.5924,1800.0
2012-03-29 12:25:00,62.76,62.77,62.73,62.74,1500.0,51.6088,51.617,51.5841,51.5924,1500.0
2012-03-29 12:30:00,62.71,62.72,62.62,62.7,1700.0,51.5677,51.5759,51.4937,51.5595,1700.0
2012-03-29 12:35:00,62.66,62.77,62.62,62.77,3000.0,51.5266,51.617,51.4937,51.617,3000.0
2012-03-29 12:40:00,62.75,62.8,62.73,62.8,6500.0,51.6006,51.6417,51.5841,51.6417,6500.0
2012-03-29 12:45:00,62.82,62.85,62.73,62.73,6000.0,51.6582,51.6828,51.5841,51.5841,6000.0
2012-03-29 12:50:00,62.73,62.86,62.73,62.86,2100.0,51.5841,51.691,51.5841,51.691,2100.0
2012-03-29 12:55:00,62.9,62.97,62.9,62.95,1600.0,51.7239,51.7815,51.7239,51.7651,1600.0
2012-03-29 13:00:00,62.95,62.98,62.94,62.94,2000.0,51.7651,51.7897,51.7568,51.7568,2000.0
2012-03-29 13:05:00,62.96,63.04,62.95,62.95,3600.0,51.7733,51.8391,51.7651,51.7651,3600.0
2012-03-29 13:10:00,62.91,62.91,62.79,62.87,1000.0,51.7322,51.7322,51.6335,51.6993,1000.0
2012-03-29 13:15:00,62.87,62.87,62.85,62.87,900.0,51.6993,51.6993,51.6828,51.6993,900.0
2012-03-29 13:20:00,62.95,63.05,62.95,63.01,5400.0,51.7651,51.8473,51.7651,51.8144,5400.0
2012-03-29 13:25:00,62.99,63.03,62.97,63.02,1400.0,51.7979,51.8308,51.7815,51.8226,1400.0
2012-03-29 13:30:00,63.02,63.1,63.02,63.04,3000.0,51.8226,51.8884,51.8226,51.8391,3000.0
2012-03-29 13:35:00,63.04,63.13,63.0,63.13,1700.0,51.8391,51.9131,51.8062,51.9131,1700.0
2012-03-29 13:40:00,63.19,63.19,63.04,63.05,2200.0,51.9624,51.9624,51.8391,51.8473,2200.0
2012-03-29 13:45:00,62.98,63.02,62.97,62.98,1300.0,51.7897,51.8226,51.7815,51.7897,1300.0
2012-03-29 13:50:00,62.98,63.07,62.95,63.04,3300.0,51.7897,51.8637,51.7651,51.8391,3300.0
2012-03-29 13:55:00,63.05,63.08,63.02,63.05,2700.0,51.8473,51.872,51.8226,51.8473,2700.0
2012-03-29 14:00:00,63.05,63.23,63.05,63.16,5800.0,51.8473,51.9953,51.8473,51.9377,5800.0
2012-03-29 14:05:00,63.15,63.17,63.1,63.17,2600.0,51.9295,51.946,51.8884,51.946,2600.0
2012-03-29 14:10:00,63.18,63.28,63.18,63.24,4800.0,51.9542,52.0364,51.9542,52.0035,4800.0
2012-03-29 14:15:00,63.23,63.4,63.23,63.34,3700.0,51.9953,52.1351,51.9953,52.0858,3700.0
2012-03-29 14:20:00,63.34,63.37,63.32,63.32,2900.0,52.0858,52.1104,52.0693,52.0693,2900.0
2012-03-29 14:25:00,63.35,63.43,63.35,63.43,3800.0,52.094,52.1598,52.094,52.1598,3800.0
2012-03-29 14:30:00,63.42,63.44,63.28,63.3,3400.0,52.1515,52.168,52.0364,52.0529,3400.0
2012-03-29 14:35:00,63.31,63.39,63.31,63.34,4300.0,52.0611,52.1269,52.0611,52.0858,4300.0
2012-03-29 14:40:00,63.35,63.37,63.29,63.34,5100.0,52.094,52.1104,52.0446,52.0858,5100.0
2012-03-29 14:45:00,63.37,63.39,63.34,63.39,3700.0,52.1104,52.1269,52.0858,52.1269,3700.0
2012-03-29 14:50:00,63.39,63.45,63.39,63.45,4100.0,52.1269,52.1762,52.1269,52.1762,4100.0
2012-03-29 14:55:00,63.44,63.5,63.43,63.48,8400.0,52.168,52.2173,52.1598,52.2009,8400.0
2012-03-29 15:00:00,63.47,63.49,63.44,63.47,3200.0,52.1927,52.2091,52.168,52.1927,3200.0
2012-03-29 15:05:00,63.47,63.51,63.44,63.48,5300.0,52.1927,52.2256,52.168,52.2009,5300.0
2012-03-29 15:10:00,63.49,63.67,63.49,63.59,13300.0,52.2091,52.3571,52.2091,52.2913,13300.0
2012-03-29 15:15:00,63.62,63.73,63.61,63.73,6600.0,52.316,52.4065,52.3078,52.4065,6600.0
2012-03-29 15:20:00,63.72,63.74,63.67,63.69,4500.0,52.3982,52.4147,52.3571,52.3736,4500.0
2012-03-29 15:25:00,63.68,63.7,63.61,63.65,4500.0,52.3653,52.3818,52.3078,52.3407,4500.0
2012-03-29 15:30:00,63.67,63.76,63.67,63.75,6900.0,52.3571,52.4311,52.3571,52.4229,6900.0
2012-03-29 15:35:00,63.76,63.81,63.7,63.71,7100.0,52.4311,52.4722,52.3818,52.39,7100.0
2012-03-29 15:40:00,63.73,63.81,63.72,63.79,6900.0,52.4065,52.4722,52.3982,52.4558,6900.0
2012-03-29 15:45:00,63.78,63.82,63.73,63.8,11800.0,52.4476,52.4805,52.4065,52.464,11800.0
2012-03-29 15:50:00,63.79,63.84,63.71,63.75,8000.0,52.4558,52.4969,52.39,52.4229,8000.0
2012-03-29 15:55:00,63.74,63.76,63.66,63.71,23500.0,52.4147,52.4311,52.3489,52.39,23500.0
2012-03-30 09:30:00,64.4,64.58,63.62,64.47,10200.0,52.9574,53.1054,52.316,53.015,10200.0
2012-03-30 09:35:00,64.44,64.48,64.33,64.46,4800.0,52.9903,53.0232,52.8999,53.0068,4800.0
2012-03-30 09:40:00,64.42,64.44,64.07,64.1,4900.0,52.9739,52.9903,52.6861,52.7107,4900.0
2012-03-30 09:45:00,63.96,64.01,63.86,63.91,2500.0,52.5956,52.6367,52.5134,52.5545,2500.0
2012-03-30 09:50:00,63.95,64.01,63.81,63.87,2300.0,52.5874,52.6367,52.4722,52.5216,2300.0
2012-03-30 09:55:00,63.88,63.96,63.7,63.7,1900.0,52.5298,52.5956,52.3818,52.3818,1900.0
2012-03-30 10:00:00,63.69,63.8,63.68,63.7,2500.0,52.3736,52.464,52.3653,52.3818,2500.0
2012-03-30 10:05:00,63.73,63.79,63.71,63.74,900.0,52.4065,52.4558,52.39,52.4147,900.0
2012-03-30 10:10:00,63.72,63.72,63.63,63.68,2700.0,52.3982,52.3982,52.3242,52.3653,2700.0
2012-03-30 10:15:00,63.66,63.66,63.51,63.59,2100.0,52.3489,52.3489,52.2256,52.2913,2100.0
2012-03-30 10:20:00,63.58,63.66,63.53,63.62,1300.0,52.2831,52.3489,52.242,52.316,1300.0
2012-03-30 10:25:00,63.61,63.62,63.55,63.62,1300.0,52.3078,52.316,52.2584,52.316,1300.0
2012-03-30 10:30:00,63.64,63.65,63.53,63.53,1500.0,52.3325,52.3407,52.242,52.242,1500.0
2012-03-30 10:35:00,63.52,63.52,63.36,63.36,2800.0,52.2338,52.2338,52.1022,52.1022,2800.0
2012-03-30 10:40:00,63.34,63.5,63.31,63.45,5800.0,52.0858,52.2173,52.0611,52.1762,5800.0
2012-03-30 10:45:00,63.45,63.66,63.45,63.65,2600.0,52.1762,52.3489,52.1762,52.3407,2600.0
2012-03-30 10:50:00,63.66,63.66,63.57,63.61,2100.0,52.3489,52.3489,52.2749,52.3078,2100.0
2012-03-30 10:55:00,63.58,63.61,63.49,63.59,3100.0,52.2831,52.3078,52.2091,52.2913,3100.0
2012-03-30 11:00:00,63.61,63.74,63.61,63.74,1000.0,52.3078,52.4147,52.3078,52.4147,1000.0
2012-03-30 11:05:00,63.77,63.79,63.69,63.7,3900.0,52.4394,52.4558,52.3736,52.3818,3900.0
2012-03-30 11:10:00,63.69,63.92,63.69,63.82,4200.0,52.3736,52.5627,52.3736,52.4805,4200.0
2012-03-30 11:15:00,63.79,63.94,63.79,63.92,2700.0,52.4558,52.5792,52.4558,52.5627,2700.0
2012-03-30 11:20:00,63.92,63.95,63.9,63.95,1300.0,52.5627,52.5874,52.5463,52.5874,1300.0
2012-03-30 11:25:00,63.96,64.0,63.92,63.93,1700.0,52.5956,52.6285,52.5627,52.5709,1700.0
2012-03-30 11:30:00,63.92,63.92,63.8,63.88,12500.0,52.5627,52.5627,52.464,52.5298,12500.0
2012-03-30 11:35:00,63.86,63.86,63.78,63.78,3500.0,52.5134,52.5134,52.4476,52.4476,3500.0
2012-03-30 11:40:00,63.76,63.77,63.74,63.76,900.0,52.4311,52.4394,52.4147,52.4311,900.0
2012-03-30 11:45:00,63.74,63.75,63.73,63.75,1000.0,52.4147,52.4229,52.4065,52.4229,1000.0
2012-03-30 11:50:00,63.75,63.86,63.7,63.72,2800.0,52.4229,52.5134,52.3818,52.3982,2800.0
2012-03-30 11:55:00,63.74,63.77,63.73,63.73,800.0,52.4147,52.4394,52.4065,52.4065,800.0
2012-03-30 12:00:00,63.76,63.76,63.7,63.7,1000.0,52.4311,52.4311,52.3818,52.3818,1000.0
2012-03-30 12:05:00,63.67,63.7,63.67,63.67,5800.0,52.3571,52.3818,52.3571,52.3571,5800.0
2012-03-30 12:10:00,63.7,63.75,63.68,63.71,8300.0,52.3818,52.4229,52.3653,52.39,8300.0
2012-03-30 12:15:00,63.71,63.74,63.7,63.72,900.0,52.39,52.4147,52.3818,52.3982,900.0
2012-03-30 12:20:00,63.73,63.81,63.72,63.8,1100.0,52.4065,52.4722,52.3982,52.464,1100.0
2012-03-30 12:25:00,63.8,63.8,63.74,63.76,900.0,52.464,52.464,52.4147,52.4311,900.0
2012-03-30 12:30:00,63.73,63.75,63.71,63.71,800.0,52.4065,52.4229,52.39,52.39,800.0
2012-03-30 12:35:00,63.71,63.74,63.71,63.74,600.0,52.39,52.4147,52.39,52.4147,600.0
2012-03-30 12:40:00,63.74,63.76,63.72,63.72,5400.0,52.4147,52.4311,52.3982,52.3982,5400.0
2012-03-30 12:45:00,63.71,63.72,63.66,63.68,3700.0,52.39,52.3982,52.3489,52.3653,3700.0
2012-03-30 12:50:00,63.69,63.76,63.69,63.76,1700.0,52.3736,52.4311,52.3736,52.4311,1700.0
2012-03-30 12:55:00,63.77,63.77,63.59,63.59,5400.0,52.4394,52.4394,52.2913,52.2913,5400.0
2012-03-30 13:00:00,63.59,63.62,63.59,63.59,4400.0,52.2913,52.316,52.2913,52.2913,4400.0
2012-03-30 13:05:00,63.59,63.61,63.57,63.57,4000.0,52.2913,52.3078,52.2749,52.2749,4000.0
2012-03-30 13:10:00,63.57,63.6,63.57,63.6,800.0,52.2749,52.2996,52.2749,52.2996,800.0
2012-03-30 13:15:00,63.66,63.79,63.66,63.77,2900.0,52.3489,52.4558,52.3489,52.4394,2900.0
2012-03-30 13:20:00,63.77,63.78,63.73,63.78,2200.0,52.4394,52.4476,52.4065,52.4476,2200.0
2012-03-30 13:25:00,63.76,63.8,63.74,63.75,1300.0,52.4311,52.464,52.4147,52.4229,1300.0
2012-03-30 13:30:00,63.75,63.82,63.75,63.79,2100.0,52.4229,52.4805,52.4229,52.4558,2100.0
2012-03-30 13:35:00,63.79,63.84,63.79,63.84,1700.0,52.4558,52.4969,52.4558,52.4969,1700.0
2012-03-30 13:40:00,63.84,63.88,63.83,63.88,2000.0,52.4969,52.5298,52.4887,52.5298,2000.0
2012-03-30 13:45:00,63.87,63.93,63.87,63.9,3600.0,52.5216,52.5709,52.5216,52.5463,3600.0
2012-03-30 13:50:00,63.88,63.88,63.84,63.86,1300.0,52.5298,52.5298,52.4969,52.5134,1300.0
2012-03-30 13:55:00,63.86,63.97,63.86,63.96,4200.0,52.5134,52.6038,52.5134,52.5956,4200.0
2012-03-30 14:00:00,63.98,64.05,63.98,64.05,1500.0,52.612,52.6696,52.612,52.6696,1500.0
2012-03-30 14:05:00,64.04,64.09,64.01,64.08,4200.0,52.6614,52.7025,52.6367,52.6943,4200.0
2012-03-30 14:10:00,64.08,64.11,64.08,64.09,1200.0,52.6943,52.7189,52.6943,52.7025,1200.0
2012-03-30 14:15:00,64.09,64.09,64.05,64.07,3600.0,52.7025,52.7025,52.6696,52.6861,3600.0
2012-03-30 14:20:00,64.07,64.12,64.07,64.12,600.0,52.6861,52.7272,52.6861,52.7272,600.0
2012-03-30 14:25:00,64.11,64.12,64.05,64.05,3500.0,52.7189,52.7272,52.6696,52.6696,3500.0
2012-03-30 14:30:00,64.06,64.1,64.06,64.1,1900.0,52.6778,52.7107,52.6778,52.7107,1900.0
2012-03-30 14:35:00,64.08,64.09,64.04,64.06,2000.0,52.6943,52.7025,52.6614,52.6778,2000.0
2012-03-30 14:40:00,64.06,64.14,64.06,64.13,2300.0,52.6778,52.7436,52.6778,52.7354,2300.0
2012-03-30 14:45:00,64.16,64.23,64.16,64.19,2000.0,52.7601,52.8176,52.7601,52.7847,2000.0
2012-03-30 14:50:00,64.17,64.21,64.17,64.18,3000.0,52.7683,52.8012,52.7683,52.7765,3000.0
2012-03-30 14:55:00,64.16,64.18,64.09,64.09,2900.0,52.7601,52.7765,52.7025,52.7025,2900.0
2012-03-30 15:00:00,64.09,64.12,64.09,64.09,1000.0,52.7025,52.7272,52.7025,52.7025,1000.0
2012-03-30 15:05:00,64.07,64.08,63.97,64.0,4000.0,52.6861,52.6943,52.6038,52.6285,4000.0
2012-03-30 15:10:00,63.99,64.0,63.97,63.98,3900.0,52.6203,52.6285,52.6038,52.612,3900.0
2012-03-30 15:15:00,64.01,64.11,64.01,64.11,2200.0,52.6367,52.7189,52.6367,52.7189,2200.0
2012-03-30 15:20:00,64.1,64.11,64.07,64.09,1500.0,52.7107,52.7189,52.6861,52.7025,1500.0
2012-03-30 15:25:00,64.08,64.11,64.05,64.11,3800.0,52.6943,52.7189,52.6696,52.7189,3800.0
2012-03-30 15:30:00,64.08,64.18,64.07,64.18,8100.0,52.6943,52.7765,52.6861,52.7765,8100.0
2012-03-30 15:35:00,64.18,64.19,64.1,64.12,2500.0,52.7765,52.7847,52.7107,52.7272,2500.0
2012-03-30 15:40:00,64.11,64.14,64.08,64.11,3400.0,52.7189,52.7436,52.6943,52.7189,3400.0
2012-03-30 15:45:00,64.1,64.13,63.98,64.08,9900.0,52.7107,52.7354,52.612,52.6943,9900.0
2012-03-30 15:50:00,64.07,64.16,64.0,64.15,9200.0,52.6861,52.7601,52.6285,52.7518,9200.0
2012-03-30 15:55:00,64.14,64.14,63.91,63.93,26600.0,52.7436,52.7436,52.5545,52.5709,26600.0
2012-04-02 09:30:00,63.65,63.79,63.48,63.48,5300.0,52.3407,52.4558,52.2009,52.2009,5300.0
2012-04-02 09:35:00,63.48,63.76,63.48,63.74,5400.0,52.2009,52.4311,52.2009,52.4147,5400.0
2012-04-02 09:40:00,63.78,63.96,63.74,63.84,2500.0,52.4476,52.5956,52.4147,52.4969,2500.0
2012-04-02 09:45:00,63.83,63.87,63.79,63.87,2200.0,52.4887,52.5216,52.4558,52.5216,2200.0
2012-04-02 09:50:00,63.9,63.9,63.7,63.7,2900.0,52.5463,52.5463,52.3818,52.3818,2900.0
2012-04-02 09:55:00,63.66,63.75,63.52,63.73,3000.0,52.3489,52.4229,52.2338,52.4065,3000.0
2012-04-02 10:00:00,63.77,64.13,63.77,64.13,3400.0,52.4394,52.7354,52.4394,52.7354,3400.0
2012-04-02 10:05:00,64.09,64.12,63.97,63.98,4800.0,52.7025,52.7272,52.6038,52.612,4800.0
2012-04-02 10:10:00,64.01,64.25,64.0,64.21,2800.0,52.6367,52.8341,52.6285,52.8012,2800.0
2012-04-02 10:15:00,64.2,64.55,64.2,64.45,15000.0,52.793,53.0808,52.793,52.9985,15000.0
2012-04-02 10:20:00,64.45,64.45,64.2,64.22,5000.0,52.9985,52.9985,52.793,52.8094,5000.0
2012-04-02 10:25:00,64.22,64.35,64.22,64.26,9700.0,52.8094,52.9163,52.8094,52.8423,9700.0
2012-04-02 10:30:00,64.2,64.22,64.1,64.1,9300.0,52.793,52.8094,52.7107,52.7107,9300.0
2012-04-02 10:35:00,64.1,64.13,64.0,64.01,2800.0,52.7107,52.7354,52.6285,52.6367,2800.0
2012-04-02 10:40:00,63.99,64.05,63.97,64.0,4600.0,52.6203,52.6696,52.6038,52.6285,4600.0
2012-04-02 10:45:00,64.02,64.08,64.01,64.08,5000.0,52.6449,52.6943,52.6367,52.6943,5000.0
2012-04-02 10:50:00,64.12,64.2,64.12,64.16,2500.0,52.7272,52.793,52.7272,52.7601,2500.0
2012-04-02 10:55:00,64.18,64.35,64.18,64.35,6500.0,52.7765,52.9163,52.7765,52.9163,6500.0
2012-04-02 11:00:00,64.35,64.44,64.23,64.25,7400.0,52.9163,52.9903,52.8176,52.8341,7400.0
2012-04-02 11:05:00,64.24,64.45,64.24,64.45,4800.0,52.8258,52.9985,52.8258,52.9985,4800.0
2012-04-02 11:10:00,64.47,64.53,64.47,64.5,2400.0,53.015,53.0643,53.015,53.0397,2400.0
2012-04-02 11:15:00,64.51,64.51,64.45,64.45,1800.0,53.0479,53.0479,52.9985,52.9985,1800.0
2012-04-02 11:20:00,64.49,64.51,64.49,64.49,1300.0,53.0314,53.0479,53.0314,53.0314,1300.0
2012-04-02 11:25:00,64.52,64.73,64.52,64.73,16300.0,53.0561,53.2288,53.0561,53.2288,16300.0
2012-04-02 11:30:00,64.73,64.77,64.65,64.7,9200.0,53.2288,53.2617,53.163,53.2041,9200.0
2012-04-02 11:35:00,64.66,64.77,64.6,64.72,8200.0,53.1712,53.2617,53.1219,53.2206,8200.0
2012-04-02 11:40:00,64.76,64.81,64.63,64.73,13400.0,53.2535,53.2946,53.1466,53.2288,13400.0
2012-04-02 11:45:00,64.73,64.82,64.7,64.81,3800.0,53.2288,53.3028,53.2041,53.2946,3800.0
2012-04-02 11:50:00,64.75,64.84,64.75,64.84,2500.0,53.2452,53.3192,53.2452,53.3192,2500.0
2012-04-02 11:55:00,64.78,64.87,64.75,64.75,12500.0,53.2699,53.3439,53.2452,53.2452,12500.0
2012-04-02 12:00:00,64.76,64.85,64.76,64.83,2700.0,53.2535,53.3275,53.2535,53.311,2700.0
2012-04-02 12:05:00,64.83,64.94,64.83,64.92,5900.0,53.311,53.4015,53.311,53.385,5900.0
2012-04-02 12:10:00,64.92,64.92,64.88,64.88,9200.0,53.385,53.385,53.3521,53.3521,9200.0
2012-04-02 12:15:00,64.86,64.93,64.86,64.91,9300.0,53.3357,53.3932,53.3357,53.3768,9300.0
2012-04-02 12:20:00,64.91,64.95,64.91,64.94,6500.0,53.3768,53.4097,53.3768,53.4015,6500.0
2012-04-02 12:25:00,64.94,64.97,64.89,64.89,4900.0,53.4015,53.4261,53.3604,53.3604,4900.0
2012-04-02 12:30:00,64.88,64.94,64.85,64.94,4000.0,53.3521,53.4015,53.3275,53.4015,4000.0
2012-04-02 12:35:00,64.92,64.98,64.92,64.97,1400.0,53.385,53.4344,53.385,53.4261,1400.0
2012-04-02 12:40:00,64.96,65.13,64.96,65.13,11400.0,53.4179,53.5577,53.4179,53.5577,11400.0
2012-04-02 12:45:00,65.11,65.13,65.03,65.03,5700.0,53.5413,53.5577,53.4755,53.4755,5700.0
2012-04-02 12:50:00,65.03,65.15,65.0,65.12,4700.0,53.4755,53.5742,53.4508,53.5495,4700.0
2012-04-02 12:55:00,65.12,65.12,65.04,65.05,1500.0,53.5495,53.5495,53.4837,53.4919,1500.0
2012-04-02 13:00:00,65.04,65.04,65.0,65.0,3100.0,53.4837,53.4837,53.4508,53.4508,3100.0
2012-04-02 13:05:00,65.0,65.13,65.0,65.13,4000.0,53.4508,53.5577,53.4508,53.5577,4000.0
2012-04-02 13:10:00,65.12,65.18,65.12,65.17,2400.0,53.5495,53.5988,53.5495,53.5906,2400.0
2012-04-02 13:15:00,65.17,65.21,65.16,65.16,4800.0,53.5906,53.6235,53.5824,53.5824,4800.0
2012-04-02 13:20:00,65.14,65.15,65.1,65.15,2800.0,53.5659,53.5742,53.533,53.5742,2800.0
2012-04-02 13:25:00,65.15,65.2,65.14,65.18,3400.0,53.5742,53.6153,53.5659,53.5988,3400.0
2012-04-02 13:30:00,65.2,65.22,65.18,65.2,4800.0,53.6153,53.6317,53.5988,53.6153,4800.0
2012-04-02 13:35:00,65.2,65.28,65.15,65.28,11800.0,53.6153,53.6811,53.5742,53.6811,11800.0
2012-04-02 13:40:00,65.25,65.27,65.14,65.15,6100.0,53.6564,53.6728,53.5659,53.5742,6100.0
2012-04-02 13:45:00,65.14,65.17,65.12,65.17,3300.0,53.5659,53.5906,53.5495,53.5906,3300.0
2012-04-02 13:50:00,65.15,65.23,65.15,65.2,5600.0,53.5742,53.6399,53.5742,53.6153,5600.0
2012-04-02 13:55:00,65.19,65.2,65.12,65.14,4400.0,53.6071,53.6153,53.5495,53.5659,4400.0
2012-04-02 14:00:00,65.15,65.2,65.1,65.1,3800.0,53.5742,53.6153,53.533,53.533,3800.0
2012-04-02 14:05:00,65.1,65.12,65.08,65.12,2500.0,53.533,53.5495,53.5166,53.5495,2500.0
2012-04-02 14:10:00,65.12,65.14,65.09,65.13,8200.0,53.5495,53.5659,53.5248,53.5577,8200.0
2012-04-02 14:15:00,65.13,65.16,65.1,65.16,5100.0,53.5577,53.5824,53.533,53.5824,5100.0
2012-04-02 14:20:00,65.14,65.14,65.11,65.12,4100.0,53.5659,53.5659,53.5413,53.5495,4100.0
2012-04-02 14:25:00,65.12,65.12,65.07,65.09,3400.0,53.5495,53.5495,53.5084,53.5248,3400.0
2012-04-02 14:30:00,65.1,65.16,65.1,65.16,3900.0,53.533,53.5824,53.533,53.5824,3900.0
2012-04-02 14:35:00,65.2,65.25,65.13,65.2,4700.0,53.6153,53.6564,53.5577,53.6153,4700.0
2012-04-02 14:40:00,65.18,65.29,65.18,65.25,2800.0,53.5988,53.6893,53.5988,53.6564,2800.0
2012-04-02 14:45:00,65.27,65.41,65.27,65.4,7100.0,53.6728,53.788,53.6728,53.7797,7100.0
2012-04-02 14:50:00,65.42,65.42,65.29,65.4,4200.0,53.7962,53.7962,53.6893,53.7797,4200.0
2012-04-02 14:55:00,65.41,65.49,65.41,65.47,4300.0,53.788,53.8537,53.788,53.8373,4300.0
2012-04-02 15:00:00,65.48,65.5,65.41,65.41,5700.0,53.8455,53.862,53.788,53.788,5700.0
2012-04-02 15:05:00,65.4,65.43,65.36,65.39,5500.0,53.7797,53.8044,53.7468,53.7715,5500.0
2012-04-02 15:10:00,65.37,65.38,65.32,65.33,5300.0,53.7551,53.7633,53.714,53.7222,5300.0
2012-04-02 15:15:00,65.31,65.34,65.28,65.29,6700.0,53.7057,53.7304,53.6811,53.6893,6700.0
2012-04-02 15:20:00,65.3,65.3,65.25,65.29,7500.0,53.6975,53.6975,53.6564,53.6893,7500.0
2012-04-02 15:25:00,65.31,65.31,65.17,65.17,10500.0,53.7057,53.7057,53.5906,53.5906,10500.0
2012-04-02 15:30:00,65.17,65.2,65.14,65.19,13700.0,53.5906,53.6153,53.5659,53.6071,13700.0
2012-04-02 15:35:00,65.17,65.18,65.04,65.04,12200.0,53.5906,53.5988,53.4837,53.4837,12200.0
2012-04-02 15:40:00,65.07,65.09,64.96,64.96,15200.0,53.5084,53.5248,53.4179,53.4179,15200.0
2012-04-02 15:45:00,64.93,65.03,64.86,64.87,33000.0,53.3932,53.4755,53.3357,53.3439,33000.0
2012-04-02 15:50:00,64.87,65.23,64.86,65.15,18300.0,53.3439,53.6399,53.3357,53.5742,18300.0
2012-04-02 15:55:00,65.12,65.19,64.99,65.12,98600.0,53.5495,53.6071,53.4426,53.5495,98600.0
2012-04-03 09:30:00,65.19,65.46,65.14,65.26,9300.0,53.6071,53.8291,53.5659,53.6646,9300.0
2012-04-03 09:35:00,65.25,65.36,65.24,65.31,3300.0,53.6564,53.7468,53.6482,53.7057,3300.0
2012-04-03 09:40:00,65.28,65.32,65.1,65.25,3000.0,53.6811,53.714,53.533,53.6564,3000.0
2012-04-03 09:45:00,65.12,65.17,65.01,65.17,1800.0,53.5495,53.5906,53.459,53.5906,1800.0
2012-04-03 09:50:00,65.17,65.28,65.06,65.1,5700.0,53.5906,53.6811,53.5001,53.533,5700.0
2012-04-03 09:55:00,65.12,65.34,65.12,65.26,6800.0,53.5495,53.7304,53.5495,53.6646,6800.0
2012-04-03 10:00:00,65.2,65.34,65.09,65.26,4000.0,53.6153,53.7304,53.5248,53.6646,4000.0
2012-04-03 10:05:00,65.33,65.38,65.3,65.38,1800.0,53.7222,53.7633,53.6975,53.7633,1800.0
2012-04-03 10:10:00,65.37,65.37,65.13,65.17,2200.0,53.7551,53.7551,53.5577,53.5906,2200.0
2012-04-03 10:15:00,65.09,65.09,64.97,64.99,4200.0,53.5248,53.5248,53.4261,53.4426,4200.0
2012-04-03 10:20:00,64.98,65.1,64.98,65.1,2000.0,53.4344,53.533,53.4344,53.533,2000.0
2012-04-03 10:25:00,65.13,65.3,65.13,65.28,800.0,53.5577,53.6975,53.5577,53.6811,800.0
2012-04-03 10:30:00,65.32,65.4,65.3,65.33,3400.0,53.714,53.7797,53.6975,53.7222,3400.0
2012-04-03 10:35:00,65.32,65.32,65.21,65.21,2400.0,53.714,53.714,53.6235,53.6235,2400.0
2012-04-03 10:40:00,65.17,65.19,65.13,65.17,3100.0,53.5906,53.6071,53.5577,53.5906,3100.0
2012-04-03 10:45:00,65.19,65.22,65.07,65.13,3600.0,53.6071,53.6317,53.5084,53.5577,3600.0
2012-04-03 10:50:00,65.13,65.13,65.06,65.1,3200.0,53.5577,53.5577,53.5001,53.533,3200.0
2012-04-03 10:55:00,65.07,65.08,65.02,65.03,2800.0,53.5084,53.5166,53.4673,53.4755,2800.0
2012-04-03 11:00:00,65.01,65.03,64.91,65.03,4000.0,53.459,53.4755,53.3768,53.4755,4000.0
2012-04-03 11:05:00,65.07,65.12,65.06,65.06,1800.0,53.5084,53.5495,53.5001,53.5001,1800.0
2012-04-03 11:10:00,64.96,65.0,64.85,64.96,2600.0,53.4179,53.4508,53.3275,53.4179,2600.0
2012-04-03 11:15:00,64.94,64.94,64.71,64.74,3700.0,53.4015,53.4015,53.2123,53.237,3700.0
2012-04-03 11:20:00,64.83,64.85,64.75,64.76,3800.0,53.311,53.3275,53.2452,53.2535,3800.0
2012-04-03 11:25:00,64.79,64.79,64.71,64.72,1600.0,53.2781,53.2781,53.2123,53.2206,1600.0
2012-04-03 11:30:00,64.72,64.72,64.6,64.68,5500.0,53.2206,53.2206,53.1219,53.1877,5500.0
2012-04-03 11:35:00,64.7,64.73,64.65,64.69,2700.0,53.2041,53.2288,53.163,53.1959,2700.0
2012-04-03 11:40:00,64.7,64.73,64.7,64.7,2300.0,53.2041,53.2288,53.2041,53.2041,2300.0
2012-04-03 11:45:00,64.71,64.76,64.69,64.74,2800.0,53.2123,53.2535,53.1959,53.237,2800.0
2012-04-03 11:50:00,64.76,64.79,64.74,64.78,2000.0,53.2535,53.2781,53.237,53.2699,2000.0
2012-04-03 11:55:00,64.77,64.8,64.76,64.79,1500.0,53.2617,53.2863,53.2535,53.2781,1500.0
2012-04-03 12:00:00,64.79,64.79,64.65,64.65,3500.0,53.2781,53.2781,53.163,53.163,3500.0
2012-04-03 12:05:00,64.63,64.63,64.49,64.56,4700.0,53.1466,53.1466,53.0314,53.089,4700.0
2012-04-03 12:10:00,64.56,64.56,64.49,64.54,2600.0,53.089,53.089,53.0314,53.0725,2600.0
2012-04-03 12:15:00,64.57,64.63,64.56,64.62,1400.0,53.0972,53.1466,53.089,53.1383,1400.0
2012-04-03 12:20:00,64.62,64.63,64.56,64.59,4700.0,53.1383,53.1466,53.089,53.1137,4700.0
2012-04-03 12:25:00,64.62,64.67,64.62,64.66,1500.0,53.1383,53.1794,53.1383,53.1712,1500.0
2012-04-03 12:30:00,64.67,64.69,64.63,64.63,2300.0,53.1794,53.1959,53.1466,53.1466,2300.0
2012-04-03 12:35:00,64.63,64.66,64.58,64.58,3900.0,53.1466,53.1712,53.1054,53.1054,3900.0
2012-04-03 12:40:00,64.57,64.65,64.57,64.62,4500.0,53.0972,53.163,53.0972,53.1383,4500.0
2012-04-03 12:45:00,64.62,64.66,64.62,64.65,2600.0,53.1383,53.1712,53.1383,53.163,2600.0
2012-04-03 12:50:00,64.65,64.65,64.62,64.62,6000.0,53.163,53.163,53.1383,53.1383,6000.0
2012-04-03 12:55:00,64.62,64.64,64.6,64.6,2500.0,53.1383,53.1548,53.1219,53.1219,2500.0
2012-04-03 13:00:00,64.61,64.63,64.59,64.59,2500.0,53.1301,53.1466,53.1137,53.1137,2500.0
2012-04-03 13:05:00,64.58,64.61,64.58,64.58,4200.0,53.1054,53.1301,53.1054,53.1054,4200.0
2012-04-03 13:10:00,64.59,64.6,64.55,64.55,1500.0,53.1137,53.1219,53.0808,53.0808,1500.0
2012-04-03 13:15:00,64.54,64.56,64.5,64.53,4300.0,53.0725,53.089,53.0397,53.0643,4300.0
2012-04-03 13:20:00,64.54,64.54,64.51,64.51,1100.0,53.0725,53.0725,53.0479,53.0479,1100.0
2012-04-03 13:25:00,64.49,64.5,64.46,64.46,1400.0,53.0314,53.0397,53.0068,53.0068,1400.0
2012-04-03 13:30:00,64.49,64.49,64.47,64.47,1000.0,53.0314,53.0314,53.015,53.015,1000.0
2012-04-03 13:35:00,64.47,64.47,64.46,64.47,800.0,53.015,53.015,53.0068,53.015,800.0
2012-04-03 13:40:00,64.48,64.48,64.42,64.46,2800.0,53.0232,53.0232,52.9739,53.0068,2800.0
2012-04-03 13:45:00,64.46,64.53,64.46,64.53,1900.0,53.0068,53.0643,53.0068,53.0643,1900.0
2012-04-03 13:50:00,64.51,64.62,64.5,64.62,2800.0,53.0479,53.1383,53.0397,53.1383,2800.0
2012-04-03 13:55:00,64.59,64.65,64.59,64.6,8800.0,53.1137,53.163,53.1137,53.1219,8800.0
2012-04-03 14:00:00,64.6,64.6,64.22,64.23,5700.0,53.1219,53.1219,52.8094,52.8176,5700.0
2012-04-03 14:05:00,64.23,64.35,64.18,64.21,4100.0,52.8176,52.9163,52.7765,52.8012,4100.0
2012-04-03 14:10:00,64.22,64.22,64.08,64.16,3100.0,52.8094,52.8094,52.6943,52.7601,3100.0
2012-04-03 14:15:00,64.14,64.18,64.04,64.17,4800.0,52.7436,52.7765,52.6614,52.7683,4800.0
2012-04-03 14:20:00,64.2,64.2,64.06,64.17,2000.0,52.793,52.793,52.6778,52.7683,2000.0
2012-04-03 14:25:00,64.2,64.27,64.14,64.15,3100.0,52.793,52.8505,52.7436,52.7518,3100.0
2012-04-03 14:30:00,64.13,64.2,64.08,64.17,3900.0,52.7354,52.793,52.6943,52.7683,3900.0
2012-04-03 14:35:00,64.17,64.17,63.89,63.92,7700.0,52.7683,52.7683,52.538,52.5627,7700.0
2012-04-03 14:40:00,63.9,64.02,63.9,63.96,3800.0,52.5463,52.6449,52.5463,52.5956,3800.0
2012-04-03 14:45:00,63.96,63.99,63.91,63.95,6300.0,52.5956,52.6203,52.5545,52.5874,6300.0
2012-04-03 14:50:00,64.0,64.05,63.94,64.0,9000.0,52.6285,52.6696,52.5792,52.6285,9000.0
2012-04-03 14:55:00,64.0,64.01,63.95,63.96,8500.0,52.6285,52.6367,52.5874,52.5956,8500.0
2012-04-03 15:00:00,63.97,64.03,63.95,64.02,12700.0,52.6038,52.6532,52.5874,52.6449,12700.0
2012-04-03 15:05:00,64.02,64.09,63.96,63.96,34700.0,52.6449,52.7025,52.5956,52.5956,34700.0
2012-04-03 15:10:00,63.97,64.02,63.93,64.01,12700.0,52.6038,52.6449,52.5709,52.6367,12700.0
2012-04-03 15:15:00,64.03,64.08,63.96,63.99,24600.0,52.6532,52.6943,52.5956,52.6203,24600.0
2012-04-03 15:20:00,63.98,64.06,63.91,64.0,16800.0,52.612,52.6778,52.5545,52.6285,16800.0
2012-04-03 15:25:00,64.0,64.02,63.94,63.98,10800.0,52.6285,52.6449,52.5792,52.612,10800.0
2012-04-03 15:30:00,63.98,64.1,63.97,64.05,16200.0,52.612,52.7107,52.6038,52.6696,16200.0
2012-04-03 15:35:00,64.04,64.17,64.01,64.05,11100.0,52.6614,52.7683,52.6367,52.6696,11100.0
2012-04-03 15:40:00,64.06,64.07,63.99,64.06,10300.0,52.6778,52.6861,52.6203,52.6778,10300.0
2012-04-03 15:45:00,64.06,64.36,64.06,64.31,11700.0,52.6778,52.9245,52.6778,52.8834,11700.0
2012-04-03 15:50:00,64.31,64.4,64.25,64.37,12200.0,52.8834,52.9574,52.8341,52.9327,12200.0
2012-04-03 15:55:00,64.4,64.41,64.34,64.41,31500.0,52.9574,52.9656,52.9081,52.9656,31500.0
2012-04-04 09:30:00,63.72,63.77,63.44,63.71,13800.0,52.3982,52.4394,52.168,52.39,13800.0
2012-04-04 09:35:00,63.72,64.25,63.72,64.2,16300.0,52.3982,52.8341,52.3982,52.793,16300.0
2012-04-04 09:40:00,64.2,64.25,64.11,64.22,6900.0,52.793,52.8341,52.7189,52.8094,6900.0
2012-04-04 09:45:00,64.16,64.19,64.04,64.13,8000.0,52.7601,52.7847,52.6614,52.7354,8000.0
2012-04-04 09:50:00,64.06,64.39,63.92,64.31,25000.0,52.6778,52.9492,52.5627,52.8834,25000.0
2012-04-04 09:55:00,64.3,64.31,64.17,64.17,14300.0,52.8752,52.8834,52.7683,52.7683,14300.0
2012-04-04 10:00:00,64.16,64.26,64.03,64.23,3500.0,52.7601,52.8423,52.6532,52.8176,3500.0
2012-04-04 10:05:00,64.2,64.28,64.07,64.07,16900.0,52.793,52.8587,52.6861,52.6861,16900.0
2012-04-04 10:10:00,64.02,64.08,63.95,64.08,3100.0,52.6449,52.6943,52.5874,52.6943,3100.0
2012-04-04 10:15:00,64.07,64.07,63.83,63.92,14500.0,52.6861,52.6861,52.4887,52.5627,14500.0
2012-04-04 10:20:00,63.88,63.94,63.86,63.86,7100.0,52.5298,52.5792,52.5134,52.5134,7100.0
2012-04-04 10:25:00,63.86,63.89,63.78,63.87,10200.0,52.5134,52.538,52.4476,52.5216,10200.0
2012-04-04 10:30:00,63.87,63.87,63.72,63.8,11300.0,52.5216,52.5216,52.3982,52.464,11300.0
2012-04-04 10:35:00,63.81,63.81,63.72,63.72,22500.0,52.4722,52.4722,52.3982,52.3982,22500.0
2012-04-04 10:40:00,63.72,63.73,63.58,63.71,12100.0,52.3982,52.4065,52.2831,52.39,12100.0
2012-04-04 10:45:00,63.71,63.73,63.64,63.7,13600.0,52.39,52.4065,52.3325,52.3818,13600.0
2012-04-04 10:50:00,63.67,63.67,63.53,63.59,44100.0,52.3571,52.3571,52.242,52.2913,44100.0
2012-04-04 10:55:00,63.61,63.61,63.52,63.53,2900.0,52.3078,52.3078,52.2338,52.242,2900.0
2012-04-04 11:00:00,63.55,63.71,63.55,63.71,1000.0,52.2584,52.39,52.2584,52.39,1000.0
2012-04-04 11:05:00,63.71,63.86,63.69,63.85,5000.0,52.39,52.5134,52.3736,52.5051,5000.0
2012-04-04 11:10:00,63.87,63.89,63.78,63.78,5200.0,52.5216,52.538,52.4476,52.4476,5200.0
2012-04-04 11:15:00,63.76,63.76,63.66,63.7,2200.0,52.4311,52.4311,52.3489,52.3818,2200.0
2012-04-04 11:20:00,63.7,63.78,63.61,63.77,6700.0,52.3818,52.4476,52.3078,52.4394,6700.0
2012-04-04 11:25:00,63.77,63.78,63.7,63.7,3100.0,52.4394,52.4476,52.3818,52.3818,3100.0
2012-04-04 11:30:00,63.72,63.87,63.72,63.87,2800.0,52.3982,52.5216,52.3982,52.5216,2800.0
2012-04-04 11:35:00,63.88,64.06,63.88,64.04,7800.0,52.5298,52.6778,52.5298,52.6614,7800.0
2012-04-04 11:40:00,64.05,64.07,64.03,64.04,11600.0,52.6696,52.6861,52.6532,52.6614,11600.0
2012-04-04 11:45:00,64.04,64.04,63.84,63.86,4500.0,52.6614,52.6614,52.4969,52.5134,4500.0
2012-04-04 11:50:00,63.86,63.87,63.7,63.75,18500.0,52.5134,52.5216,52.3818,52.4229,18500.0
2012-04-04 11:55:00,63.75,63.76,63.73,63.76,1300.0,52.4229,52.4311,52.4065,52.4311,1300.0
2012-04-04 12:00:00,63.75,63.79,63.68,63.7,5400.0,52.4229,52.4558,52.3653,52.3818,5400.0
2012-04-04 12:05:00,63.69,63.72,63.69,63.72,400.0,52.3736,52.3982,52.3736,52.3982,400.0
2012-04-04 12:10:00,63.75,63.76,63.71,63.71,6300.0,52.4229,52.4311,52.39,52.39,6300.0
2012-04-04 12:15:00,63.75,63.78,63.75,63.76,2700.0,52.4229,52.4476,52.4229,52.4311,2700.0
2012-04-04 12:20:00,63.75,63.77,63.67,63.77,11800.0,52.4229,52.4394,52.3571,52.4394,11800.0
2012-04-04 12:25:00,63.75,63.79,63.71,63.74,10700.0,52.4229,52.4558,52.39,52.4147,10700.0
2012-04-04 12:30:00,63.75,63.77,63.74,63.75,3600.0,52.4229,52.4394,52.4147,52.4229,3600.0
2012-04-04 12:35:00,63.75,63.75,63.67,63.67,1200.0,52.4229,52.4229,52.3571,52.3571,1200.0
2012-04-04 12:40:00,63.67,63.67,63.67,63.67,0.0,52.3571,52.3571,52.3571,52.3571,0.0
2012-04-04 12:45:00,63.69,63.72,63.66,63.72,2300.0,52.3736,52.3982,52.3489,52.3982,2300.0
2012-04-04 12:50:00,63.73,63.76,63.73,63.74,2000.0,52.4065,52.4311,52.4065,52.4147,2000.0
2012-04-04 12:55:00,63.74,63.75,63.69,63.75,900.0,52.4147,52.4229,52.3736,52.4229,900.0
2012-04-04 13:00:00,63.71,63.74,63.69,63.7,1000.0,52.39,52.4147,52.3736,52.3818,1000.0
2012-04-04 13:05:00,63.69,63.72,63.64,63.66,6100.0,52.3736,52.3982,52.3325,52.3489,6100.0
2012-04-04 13:10:00,63.67,63.67,63.53,63.53,2600.0,52.3571,52.3571,52.242,52.242,2600.0
2012-04-04 13:15:00,63.52,63.6,63.46,63.48,8400.0,52.2338,52.2996,52.1844,52.2009,8400.0
2012-04-04 13:20:00,63.43,63.48,63.43,63.48,1300.0,52.1598,52.2009,52.1598,52.2009,1300.0
2012-04-04 13:25:00,63.49,63.51,63.42,63.42,2600.0,52.2091,52.2256,52.1515,52.1515,2600.0
2012-04-04 13:30:00,63.43,63.45,63.42,63.45,500.0,52.1598,52.1762,52.1515,52.1762,500.0
2012-04-04 13:35:00,63.45,63.47,63.36,63.36,3400.0,52.1762,52.1927,52.1022,52.1022,3400.0
2012-04-04 13:40:00,63.39,63.51,63.39,63.46,10300.0,52.1269,52.2256,52.1269,52.1844,10300.0
2012-04-04 13:45:00,63.46,63.5,63.46,63.49,10300.0,52.1844,52.2173,52.1844,52.2091,10300.0
2012-04-04 13:50:00,63.5,63.52,63.43,63.47,19900.0,52.2173,52.2338,52.1598,52.1927,19900.0
2012-04-04 13:55:00,63.46,63.5,63.46,63.49,6600.0,52.1844,52.2173,52.1844,52.2091,6600.0
2012-04-04 14:00:00,63.48,63.49,63.43,63.43,8600.0,52.2009,52.2091,52.1598,52.1598,8600.0
2012-04-04 14:05:00,63.43,63.45,63.43,63.44,11900.0,52.1598,52.1762,52.1598,52.168,11900.0
2012-04-04 14:10:00,63.45,63.51,63.44,63.47,9300.0,52.1762,52.2256,52.168,52.1927,9300.0
2012-04-04 14:15:00,63.46,63.48,63.43,63.46,5600.0,52.1844,52.2009,52.1598,52.1844,5600.0
2012-04-04 14:20:00,63.46,63.46,63.39,63.4,15100.0,52.1844,52.1844,52.1269,52.1351,15100.0
2012-04-04 14:25:00,63.4,63.46,63.39,63.45,5000.0,52.1351,52.1844,52.1269,52.1762,5000.0
2012-04-04 14:30:00,63.47,63.47,63.42,63.46,6900.0,52.1927,52.1927,52.1515,52.1844,6900.0
2012-04-04 14:35:00,63.5,63.5,63.41,63.47,6600.0,52.2173,52.2173,52.1433,52.1927,6600.0
2012-04-04 14:40:00,63.48,63.48,63.42,63.45,8700.0,52.2009,52.2009,52.1515,52.1762,8700.0
2012-04-04 14:45:00,63.44,63.47,63.41,63.44,27200.0,52.168,52.1927,52.1433,52.168,27200.0
2012-04-04 14:50:00,63.49,63.49,63.45,63.48,6800.0,52.2091,52.2091,52.1762,52.2009,6800.0
2012-04-04 14:55:00,63.48,63.51,63.43,63.48,21900.0,52.2009,52.2256,52.1598,52.2009,21900.0
2012-04-04 15:00:00,63.48,63.51,63.45,63.5,17900.0,52.2009,52.2256,52.1762,52.2173,17900.0
2012-04-04 15:05:00,63.49,63.53,63.46,63.5,27200.0,52.2091,52.242,52.1844,52.2173,27200.0
2012-04-04 15:10:00,63.48,63.57,63.47,63.51,16700.0,52.2009,52.2749,52.1927,52.2256,16700.0
2012-04-04 15:15:00,63.51,63.58,63.49,63.5,8100.0,52.2256,52.2831,52.2091,52.2173,8100.0
2012-04-04 15:20:00,63.5,63.54,63.49,63.51,13600.0,52.2173,52.2502,52.2091,52.2256,13600.0
2012-04-04 15:25:00,63.52,63.52,63.49,63.5,17700.0,52.2338,52.2338,52.2091,52.2173,17700.0
2012-04-04 15:30:00,63.5,63.51,63.48,63.5,38900.0,52.2173,52.2256,52.2009,52.2173,38900.0
2012-04-04 15:35:00,63.5,63.51,63.47,63.49,30100.0,52.2173,52.2256,52.1927,52.2091,30100.0
2012-04-04 15:40:00,63.5,63.5,63.48,63.5,34000.0,52.2173,52.2173,52.2009,52.2173,34000.0
2012-04-04 15:45:00,63.5,63.77,63.49,63.76,45100.0,52.2173,52.4394,52.2091,52.4311,45100.0
2012-04-04 15:50:00,63.77,63.77,63.6,63.68,24000.0,52.4394,52.4394,52.2996,52.3653,24000.0
2012-04-04 15:55:00,63.69,63.72,63.63,63.63,38900.0,52.3736,52.3982,52.3242,52.3242,38900.0
2012-04-05 09:30:00,63.44,63.88,63.44,63.88,3300.0,52.168,52.5298,52.168,52.5298,3300.0
2012-04-05 09:35:00,63.88,64.15,63.86,63.9,14500.0,52.5298,52.7518,52.5134,52.5463,14500.0
2012-04-05 09:40:00,63.91,64.04,63.86,64.04,6700.0,52.5545,52.6614,52.5134,52.6614,6700.0
2012-04-05 09:45:00,64.04,64.39,64.04,64.18,16600.0,52.6614,52.9492,52.6614,52.7765,16600.0
2012-04-05 09:50:00,64.2,64.2,64.04,64.13,11300.0,52.793,52.793,52.6614,52.7354,11300.0
2012-04-05 09:55:00,64.16,64.22,64.0,64.03,8900.0,52.7601,52.8094,52.6285,52.6532,8900.0
2012-04-05 10:00:00,63.97,64.14,63.97,64.0,6400.0,52.6038,52.7436,52.6038,52.6285,6400.0
2012-04-05 10:05:00,64.0,64.24,64.0,64.24,12400.0,52.6285,52.8258,52.6285,52.8258,12400.0
2012-04-05 10:10:00,64.23,64.25,64.18,64.18,1900.0,52.8176,52.8341,52.7765,52.7765,1900.0
2012-04-05 10:15:00,64.17,64.17,63.96,63.98,5500.0,52.7683,52.7683,52.5956,52.612,5500.0
2012-04-05 10:20:00,63.99,64.03,63.92,63.96,1400.0,52.6203,52.6532,52.5627,52.5956,1400.0
2012-04-05 10:25:00,63.97,64.01,63.95,63.96,3200.0,52.6038,52.6367,52.5874,52.5956,3200.0
2012-04-05 10:30:00,63.97,63.98,63.88,63.92,5000.0,52.6038,52.612,52.5298,52.5627,5000.0
2012-04-05 10:35:00,63.86,63.94,63.81,63.93,2500.0,52.5134,52.5792,52.4722,52.5709,2500.0
2012-04-05 10:40:00,64.05,64.05,63.97,63.97,1200.0,52.6696,52.6696,52.6038,52.6038,1200.0
2012-04-05 10:45:00,63.97,64.05,63.95,64.0,6300.0,52.6038,52.6696,52.5874,52.6285,6300.0
2012-04-05 10:50:00,64.0,64.07,63.91,63.95,2700.0,52.6285,52.6861,52.5545,52.5874,2700.0
2012-04-05 10:55:00,63.93,64.03,63.93,64.03,2700.0,52.5709,52.6532,52.5709,52.6532,2700.0
2012-04-05 11:00:00,64.03,64.03,64.0,64.0,400.0,52.6532,52.6532,52.6285,52.6285,400.0
2012-04-05 11:05:00,64.03,64.03,63.94,63.95,6300.0,52.6532,52.6532,52.5792,52.5874,6300.0
2012-04-05 11:10:00,63.96,64.03,63.96,63.99,900.0,52.5956,52.6532,52.5956,52.6203,900.0
2012-04-05 11:15:00,64.01,64.02,63.9,63.9,37300.0,52.6367,52.6449,52.5463,52.5463,37300.0
2012-04-05 11:20:00,63.9,63.93,63.88,63.88,1700.0,52.5463,52.5709,52.5298,52.5298,1700.0
2012-04-05 11:25:00,63.79,63.84,63.65,63.68,6700.0,52.4558,52.4969,52.3407,52.3653,6700.0
2012-04-05 11:30:00,63.7,63.7,63.49,63.49,4600.0,52.3818,52.3818,52.2091,52.2091,4600.0
2012-04-05 11:35:00,63.45,63.5,63.4,63.41,2800.0,52.1762,52.2173,52.1351,52.1433,2800.0
2012-04-05 11:40:00,63.4,63.46,63.4,63.4,1700.0,52.1351,52.1844,52.1351,52.1351,1700.0
2012-04-05 11:45:00,63.38,63.47,63.36,63.36,1200.0,52.1187,52.1927,52.1022,52.1022,1200.0
2012-04-05 11:50:00,63.34,63.36,63.18,63.18,3200.0,52.0858,52.1022,51.9542,51.9542,3200.0
2012-04-05 11:55:00,63.18,63.36,63.18,63.36,2200.0,51.9542,52.1022,51.9542,52.1022,2200.0
2012-04-05 12:00:00,63.33,63.41,63.3,63.4,4800.0,52.0775,52.1433,52.0529,52.1351,4800.0
2012-04-05 12:05:00,63.39,63.54,63.37,63.54,9300.0,52.1269,52.2502,52.1104,52.2502,9300.0
2012-04-05 12:10:00,63.54,63.57,63.47,63.51,13100.0,52.2502,52.2749,52.1927,52.2256,13100.0
2012-04-05 12:15:00,63.49,63.49,63.42,63.43,4600.0,52.2091,52.2091,52.1515,52.1598,4600.0
2012-04-05 12:20:00,63.48,63.53,63.48,63.53,500.0,52.2009,52.242,52.2009,52.242,500.0
2012-04-05 12:25:00,63.48,63.48,63.36,63.39,1900.0,52.2009,52.2009,52.1022,52.1269,1900.0
2012-04-05 12:30:00,63.39,63.44,63.36,63.44,1400.0,52.1269,52.168,52.1022,52.168,1400.0
2012-04-05 12:35:00,63.46,63.46,63.38,63.38,1200.0,52.1844,52.1844,52.1187,52.1187,1200.0
2012-04-05 12:40:00,63.4,63.4,63.31,63.35,2700.0,52.1351,52.1351,52.0611,52.094,2700.0
2012-04-05 12:45:00,63.37,63.37,63.32,63.32,600.0,52.1104,52.1104,52.0693,52.0693,600.0
2012-04-05 12:50:00,63.33,63.33,63.3,63.3,1000.0,52.0775,52.0775,52.0529,52.0529,1000.0
2012-04-05 12:55:00,63.29,63.34,63.29,63.34,1000.0,52.0446,52.0858,52.0446,52.0858,1000.0
2012-04-05 13:00:00,63.34,63.37,63.32,63.35,1600.0,52.0858,52.1104,52.0693,52.094,1600.0
2012-04-05 13:05:00,63.34,63.35,63.33,63.33,1500.0,52.0858,52.094,52.0775,52.0775,1500.0
2012-04-05 13:10:00,63.34,63.37,63.33,63.37,1000.0,52.0858,52.1104,52.0775,52.1104,1000.0
2012-04-05 13:15:00,63.37,63.41,63.34,63.34,4500.0,52.1104,52.1433,52.0858,52.0858,4500.0
2012-04-05 13:20:00,63.32,63.42,63.32,63.42,2200.0,52.0693,52.1515,52.0693,52.1515,2200.0
2012-04-05 13:25:00,63.42,63.42,63.41,63.41,1000.0,52.1515,52.1515,52.1433,52.1433,1000.0
2012-04-05 13:30:00,63.42,63.42,63.38,63.4,1200.0,52.1515,52.1515,52.1187,52.1351,1200.0
2012-04-05 13:35:00,63.38,63.47,63.37,63.47,1900.0,52.1187,52.1927,52.1104,52.1927,1900.0
2012-04-05 13:40:00,63.45,63.49,63.45,63.49,3500.0,52.1762,52.2091,52.1762,52.2091,3500.0
2012-04-05 13:45:00,63.49,63.52,63.2,63.23,8000.0,52.2091,52.2338,51.9706,51.9953,8000.0
2012-04-05 13:50:00,63.19,63.23,63.12,63.17,12800.0,51.9624,51.9953,51.9048,51.946,12800.0
2012-04-05 13:55:00,63.17,63.21,63.12,63.19,3700.0,51.946,51.9789,51.9048,51.9624,3700.0
2012-04-05 14:00:00,63.2,63.2,63.15,63.15,2500.0,51.9706,51.9706,51.9295,51.9295,2500.0
2012-04-05 14:05:00,63.15,63.2,63.15,63.18,1700.0,51.9295,51.9706,51.9295,51.9542,1700.0
2012-04-05 14:10:00,63.15,63.19,63.08,63.09,4000.0,51.9295,51.9624,51.872,51.8802,4000.0
2012-04-05 14:15:00,63.09,63.29,63.09,63.29,3600.0,51.8802,52.0446,51.8802,52.0446,3600.0
2012-04-05 14:20:00,63.27,63.29,63.21,63.23,6800.0,52.0282,52.0446,51.9789,51.9953,6800.0
2012-04-05 14:25:00,63.23,63.23,63.17,63.23,2100.0,51.9953,51.9953,51.946,51.9953,2100.0
2012-04-05 14:30:00,63.24,63.24,63.08,63.1,7700.0,52.0035,52.0035,51.872,51.8884,7700.0
2012-04-05 14:35:00,63.07,63.19,63.06,63.16,5600.0,51.8637,51.9624,51.8555,51.9377,5600.0
2012-04-05 14:40:00,63.12,63.19,63.07,63.09,1800.0,51.9048,51.9624,51.8637,51.8802,1800.0
2012-04-05 14:45:00,63.09,63.09,63.05,63.09,2900.0,51.8802,51.8802,51.8473,51.8802,2900.0
2012-04-05 14:50:00,63.05,63.1,63.05,63.07,2900.0,51.8473,51.8884,51.8473,51.8637,2900.0
2012-04-05 14:55:00,63.07,63.11,63.01,63.01,9000.0,51.8637,51.8966,51.8144,51.8144,9000.0
2012-04-05 15:00:00,63.01,63.06,62.99,63.06,8100.0,51.8144,51.8555,51.7979,51.8555,8100.0
2012-04-05 15:05:00,63.06,63.1,62.99,62.99,11200.0,51.8555,51.8884,51.7979,51.7979,11200.0
2012-04-05 15:10:00,62.98,62.98,62.93,62.98,3500.0,51.7897,51.7897,51.7486,51.7897,3500.0
2012-04-05 15:15:00,62.98,63.04,62.98,63.0,4900.0,51.7897,51.8391,51.7897,51.8062,4900.0
2012-04-05 15:20:00,63.01,63.05,62.97,62.97,3900.0,51.8144,51.8473,51.7815,51.7815,3900.0
2012-04-05 15:25:00,62.96,63.06,62.96,63.05,3100.0,51.7733,51.8555,51.7733,51.8473,3100.0
2012-04-05 15:30:00,63.05,63.07,63.0,63.0,5900.0,51.8473,51.8637,51.8062,51.8062,5900.0
2012-04-05 15:35:00,63.02,63.05,63.02,63.02,5400.0,51.8226,51.8473,51.8226,51.8226,5400.0
2012-04-05 15:40:00,63.02,63.06,63.01,63.05,7700.0,51.8226,51.8555,51.8144,51.8473,7700.0
2012-04-05 15:45:00,63.06,63.22,63.05,63.17,14300.0,51.8555,51.9871,51.8473,51.946,14300.0
2012-04-05 15:50:00,63.19,63.3,63.18,63.24,13100.0,51.9624,52.0529,51.9542,52.0035,13100.0
2012-04-05 15:55:00,63.23,63.29,63.16,63.18,28600.0,51.9953,52.0446,51.9377,51.9542,28600.0
2012-04-09 09:30:00,61.92,61.96,61.79,61.93,5500.0,50.9181,50.951,50.8112,50.9263,5500.0
2012-04-09 09:35:00,61.89,62.32,61.89,62.3,3600.0,50.8934,51.247,50.8934,51.2305,3600.0
2012-04-09 09:40:00,62.26,62.57,62.26,62.53,10800.0,51.1977,51.4526,51.1977,51.4197,10800.0
2012-04-09 09:45:00,62.52,62.53,62.4,62.4,3700.0,51.4115,51.4197,51.3128,51.3128,3700.0
2012-04-09 09:50:00,62.41,62.42,62.27,62.41,2500.0,51.321,51.3292,51.2059,51.321,2500.0
2012-04-09 09:55:00,62.38,62.47,62.33,62.47,2200.0,51.2963,51.3703,51.2552,51.3703,2200.0
2012-04-09 10:00:00,62.5,62.83,62.5,62.8,15800.0,51.395,51.6664,51.395,51.6417,15800.0
2012-04-09 10:05:00,62.79,62.84,62.67,62.67,5500.0,51.6335,51.6746,51.5348,51.5348,5500.0
2012-04-09 10:10:00,62.7,62.84,62.7,62.79,10400.0,51.5595,51.6746,51.5595,51.6335,10400.0
2012-04-09 10:15:00,62.8,62.95,62.8,62.93,5200.0,51.6417,51.7651,51.6417,51.7486,5200.0
2012-04-09 10:20:00,62.92,62.96,62.78,62.96,4200.0,51.7404,51.7733,51.6253,51.7733,4200.0
2012-04-09 10:25:00,62.97,63.04,62.81,62.84,3100.0,51.7815,51.8391,51.6499,51.6746,3100.0
2012-04-09 10:30:00,62.81,62.84,62.8,62.82,1500.0,51.6499,51.6746,51.6417,51.6582,1500.0
2012-04-09 10:35:00,62.82,62.84,62.7,62.72,15800.0,51.6582,51.6746,51.5595,51.5759,15800.0
2012-04-09 10:40:00,62.74,62.83,62.74,62.83,1300.0,51.5924,51.6664,51.5924,51.6664,1300.0
2012-04-09 10:45:00,62.85,63.0,62.85,63.0,6700.0,51.6828,51.8062,51.6828,51.8062,6700.0
2012-04-09 10:50:00,63.02,63.03,62.82,62.93,7900.0,51.8226,51.8308,51.6582,51.7486,7900.0
2012-04-09 10:55:00,62.93,62.98,62.93,62.93,1800.0,51.7486,51.7897,51.7486,51.7486,1800.0
2012-04-09 11:00:00,62.95,62.96,62.8,62.86,7600.0,51.7651,51.7733,51.6417,51.691,7600.0
2012-04-09 11:05:00,62.83,62.83,62.75,62.79,3600.0,51.6664,51.6664,51.6006,51.6335,3600.0
2012-04-09 11:10:00,62.76,62.82,62.58,62.64,30400.0,51.6088,51.6582,51.4608,51.5101,30400.0
2012-04-09 11:15:00,62.66,62.68,62.59,62.59,2400.0,51.5266,51.543,51.469,51.469,2400.0
2012-04-09 11:20:00,62.6,62.6,62.56,62.56,2500.0,51.4772,51.4772,51.4443,51.4443,2500.0
2012-04-09 11:25:00,62.56,62.65,62.54,62.57,5100.0,51.4443,51.5184,51.4279,51.4526,5100.0
2012-04-09 11:30:00,62.57,62.63,62.52,62.52,3400.0,51.4526,51.5019,51.4115,51.4115,3400.0
2012-04-09 11:35:00,62.52,62.6,62.52,62.57,2700.0,51.4115,51.4772,51.4115,51.4526,2700.0
2012-04-09 11:40:00,62.58,62.62,62.58,62.62,1900.0,51.4608,51.4937,51.4608,51.4937,1900.0
2012-04-09 11:45:00,62.62,62.63,62.59,62.63,1100.0,51.4937,51.5019,51.469,51.5019,1100.0
2012-04-09 11:50:00,62.64,62.67,62.62,62.63,4000.0,51.5101,51.5348,51.4937,51.5019,4000.0
2012-04-09 11:55:00,62.64,62.69,62.62,62.68,2600.0,51.5101,51.5513,51.4937,51.543,2600.0
2012-04-09 12:00:00,62.67,62.67,62.47,62.47,3700.0,51.5348,51.5348,51.3703,51.3703,3700.0
2012-04-09 12:05:00,62.47,62.61,62.43,62.61,8200.0,51.3703,51.4855,51.3374,51.4855,8200.0
2012-04-09 12:10:00,62.62,62.77,62.62,62.76,6400.0,51.4937,51.617,51.4937,51.6088,6400.0
2012-04-09 12:15:00,62.76,62.87,62.75,62.79,4900.0,51.6088,51.6993,51.6006,51.6335,4900.0
2012-04-09 12:20:00,62.82,62.84,62.8,62.82,2300.0,51.6582,51.6746,51.6417,51.6582,2300.0
2012-04-09 12:25:00,62.8,62.8,62.72,62.73,4900.0,51.6417,51.6417,51.5759,51.5841,4900.0
2012-04-09 12:30:00,62.75,62.8,62.75,62.76,4200.0,51.6006,51.6417,51.6006,51.6088,4200.0
2012-04-09 12:35:00,62.74,62.83,62.72,62.8,7800.0,51.5924,51.6664,51.5759,51.6417,7800.0
2012-04-09 12:40:00,62.8,62.8,62.59,62.69,4400.0,51.6417,51.6417,51.469,51.5513,4400.0
2012-04-09 12:45:00,62.69,62.79,62.69,62.79,800.0,51.5513,51.6335,51.5513,51.6335,800.0
2012-04-09 12:50:00,62.78,62.84,62.77,62.84,1900.0,51.6253,51.6746,51.617,51.6746,1900.0
2012-04-09 12:55:00,62.82,62.89,62.73,62.82,4500.0,51.6582,51.7157,51.5841,51.6582,4500.0
2012-04-09 13:00:00,62.77,62.79,62.73,62.77,3400.0,51.617,51.6335,51.5841,51.617,3400.0
2012-04-09 13:05:00,62.77,62.77,62.71,62.71,1000.0,51.617,51.617,51.5677,51.5677,1000.0
2012-04-09 13:10:00,62.69,62.7,62.67,62.67,300.0,51.5513,51.5595,51.5348,51.5348,300.0
2012-04-09 13:15:00,62.67,62.69,62.62,62.65,4600.0,51.5348,51.5513,51.4937,51.5184,4600.0
2012-04-09 13:20:00,62.62,62.64,62.58,62.61,4400.0,51.4937,51.5101,51.4608,51.4855,4400.0
2012-04-09 13:25:00,62.6,62.6,62.52,62.52,3100.0,51.4772,51.4772,51.4115,51.4115,3100.0
2012-04-09 13:30:00,62.56,62.6,62.52,62.59,1500.0,51.4443,51.4772,51.4115,51.469,1500.0
2012-04-09 13:35:00,62.61,62.65,62.58,62.58,3400.0,51.4855,51.5184,51.4608,51.4608,3400.0
2012-04-09 13:40:00,62.6,62.66,62.6,62.63,1100.0,51.4772,51.5266,51.4772,51.5019,1100.0
2012-04-09 13:45:00,62.61,62.65,62.59,62.6,9000.0,51.4855,51.5184,51.469,51.4772,9000.0
2012-04-09 13:50:00,62.62,62.72,62.57,62.72,1600.0,51.4937,51.5759,51.4526,51.5759,1600.0
2012-04-09 13:55:00,62.72,62.79,62.68,62.76,2500.0,51.5759,51.6335,51.543,51.6088,2500.0
2012-04-09 14:00:00,62.76,62.8,62.67,62.68,3900.0,51.6088,51.6417,51.5348,51.543,3900.0
2012-04-09 14:05:00,62.68,62.75,62.68,62.71,2100.0,51.543,51.6006,51.543,51.5677,2100.0
2012-04-09 14:10:00,62.71,62.71,62.67,62.67,1500.0,51.5677,51.5677,51.5348,51.5348,1500.0
2012-04-09 14:15:00,62.68,62.76,62.67,62.76,4100.0,51.543,51.6088,51.5348,51.6088,4100.0
2012-04-09 14:20:00,62.78,62.79,62.71,62.75,5400.0,51.6253,51.6335,51.5677,51.6006,5400.0
2012-04-09 14:25:00,62.74,62.75,62.7,62.72,2100.0,51.5924,51.6006,51.5595,51.5759,2100.0
2012-04-09 14:30:00,62.72,62.74,62.63,62.7,9200.0,51.5759,51.5924,51.5019,51.5595,9200.0
2012-04-09 14:35:00,62.69,62.78,62.67,62.71,28900.0,51.5513,51.6253,51.5348,51.5677,28900.0
2012-04-09 14:40:00,62.69,62.75,62.65,62.75,10100.0,51.5513,51.6006,51.5184,51.6006,10100.0
2012-04-09 14:45:00,62.76,62.78,62.76,62.78,1200.0,51.6088,51.6253,51.6088,51.6253,1200.0
2012-04-09 14:50:00,62.79,62.88,62.78,62.84,2800.0,51.6335,51.7075,51.6253,51.6746,2800.0
2012-04-09 14:55:00,62.84,62.88,62.8,62.8,3400.0,51.6746,51.7075,51.6417,51.6417,3400.0
2012-04-09 15:00:00,62.82,62.9,62.79,62.85,20100.0,51.6582,51.7239,51.6335,51.6828,20100.0
2012-04-09 15:05:00,62.87,62.94,62.86,62.87,5800.0,51.6993,51.7568,51.691,51.6993,5800.0
2012-04-09 15:10:00,62.87,62.93,62.87,62.9,2500.0,51.6993,51.7486,51.6993,51.7239,2500.0
2012-04-09 15:15:00,62.92,62.97,62.92,62.97,2000.0,51.7404,51.7815,51.7404,51.7815,2000.0
2012-04-09 15:20:00,62.97,63.03,62.96,63.03,4100.0,51.7815,51.8308,51.7733,51.8308,4100.0
2012-04-09 15:25:00,63.03,63.04,62.91,62.93,9100.0,51.8308,51.8391,51.7322,51.7486,9100.0
2012-04-09 15:30:00,62.91,62.94,62.86,62.94,8800.0,51.7322,51.7568,51.691,51.7568,8800.0
2012-04-09 15:35:00,62.94,63.0,62.94,62.99,9400.0,51.7568,51.8062,51.7568,51.7979,9400.0
2012-04-09 15:40:00,62.99,63.04,62.95,63.04,8400.0,51.7979,51.8391,51.7651,51.8391,8400.0
2012-04-09 15:45:00,63.02,63.02,62.89,63.01,14300.0,51.8226,51.8226,51.7157,51.8144,14300.0
2012-04-09 15:50:00,62.99,63.1,62.98,63.06,30000.0,51.7979,51.8884,51.7897,51.8555,30000.0
2012-04-09 15:55:00,63.06,63.15,63.0,63.05,85700.0,51.8555,51.9295,51.8062,51.8473,85700.0
2012-04-10 09:30:00,63.03,63.39,62.61,63.1,9800.0,51.8308,52.1269,51.4855,51.8884,9800.0
2012-04-10 09:35:00,63.14,63.16,62.95,63.09,2500.0,51.9213,51.9377,51.7651,51.8802,2500.0
2012-04-10 09:40:00,63.08,63.24,63.03,63.24,5300.0,51.872,52.0035,51.8308,52.0035,5300.0
2012-04-10 09:45:00,63.24,63.24,63.04,63.04,16700.0,52.0035,52.0035,51.8391,51.8391,16700.0
2012-04-10 09:50:00,63.0,63.09,62.98,63.09,3100.0,51.8062,51.8802,51.7897,51.8802,3100.0
2012-04-10 09:55:00,63.09,63.31,63.07,63.22,2500.0,51.8802,52.0611,51.8637,51.9871,2500.0
2012-04-10 10:00:00,63.15,63.15,62.97,62.97,3600.0,51.9295,51.9295,51.7815,51.7815,3600.0
2012-04-10 10:05:00,62.87,62.94,62.86,62.86,5400.0,51.6993,51.7568,51.691,51.691,5400.0
2012-04-10 10:10:00,62.85,62.92,62.83,62.85,8300.0,51.6828,51.7404,51.6664,51.6828,8300.0
2012-04-10 10:15:00,62.88,62.88,62.8,62.83,2800.0,51.7075,51.7075,51.6417,51.6664,2800.0
2012-04-10 10:20:00,62.83,62.87,62.78,62.81,7000.0,51.6664,51.6993,51.6253,51.6499,7000.0
2012-04-10 10:25:00,62.82,62.94,62.81,62.94,5200.0,51.6582,51.7568,51.6499,51.7568,5200.0
2012-04-10 10:30:00,62.94,62.94,62.81,62.9,2000.0,51.7568,51.7568,51.6499,51.7239,2000.0
2012-04-10 10:35:00,62.88,62.9,62.81,62.81,13300.0,51.7075,51.7239,51.6499,51.6499,13300.0
2012-04-10 10:40:00,62.76,62.76,62.69,62.72,3100.0,51.6088,51.6088,51.5513,51.5759,3100.0
2012-04-10 10:45:00,62.72,62.83,62.69,62.8,4600.0,51.5759,51.6664,51.5513,51.6417,4600.0
2012-04-10 10:50:00,62.82,62.82,62.7,62.73,7000.0,51.6582,51.6582,51.5595,51.5841,7000.0
2012-04-10 10:55:00,62.7,62.74,62.48,62.52,3500.0,51.5595,51.5924,51.3786,51.4115,3500.0
2012-04-10 11:00:00,62.6,62.62,62.49,62.62,2100.0,51.4772,51.4937,51.3868,51.4937,2100.0
2012-04-10 11:05:00,62.62,62.62,62.38,62.4,5000.0,51.4937,51.4937,51.2963,51.3128,5000.0
2012-04-10 11:10:00,62.37,62.43,62.15,62.21,8200.0,51.2881,51.3374,51.1072,51.1565,8200.0
2012-04-10 11:15:00,62.17,62.19,62.06,62.13,9900.0,51.1236,51.1401,51.0332,51.0908,9900.0
2012-04-10 11:20:00,62.08,62.08,61.94,62.04,6400.0,51.0496,51.0496,50.9345,51.0167,6400.0
2012-04-10 11:25:00,62.02,62.19,62.02,62.07,7200.0,51.0003,51.1401,51.0003,51.0414,7200.0
2012-04-10 11:30:00,62.06,62.11,62.05,62.06,4400.0,51.0332,51.0743,51.025,51.0332,4400.0
2012-04-10 11:35:00,62.08,62.12,62.03,62.03,5200.0,51.0496,51.0825,51.0085,51.0085,5200.0
2012-04-10 11:40:00,62.06,62.06,61.88,61.97,9900.0,51.0332,51.0332,50.8852,50.9592,9900.0
2012-04-10 11:45:00,61.92,61.95,61.8,61.84,4600.0,50.9181,50.9427,50.8194,50.8523,4600.0
2012-04-10 11:50:00,61.8,61.84,61.54,61.54,3900.0,50.8194,50.8523,50.6056,50.6056,3900.0
2012-04-10 11:55:00,61.59,61.74,61.54,61.74,2600.0,50.6467,50.77,50.6056,50.77,2600.0
2012-04-10 12:00:00,61.78,61.83,61.73,61.73,6000.0,50.8029,50.8441,50.7618,50.7618,6000.0
2012-04-10 12:05:00,61.69,61.7,61.49,61.58,9500.0,50.7289,50.7372,50.5645,50.6385,9500.0
2012-04-10 12:10:00,61.57,61.57,61.35,61.45,8100.0,50.6303,50.6303,50.4493,50.5316,8100.0
2012-04-10 12:15:00,61.41,61.65,61.38,61.64,9400.0,50.4987,50.696,50.474,50.6878,9400.0
2012-04-10 12:20:00,61.67,61.69,61.51,61.69,7100.0,50.7125,50.7289,50.5809,50.7289,7100.0
2012-04-10 12:25:00,61.67,61.73,61.61,61.66,11400.0,50.7125,50.7618,50.6631,50.7043,11400.0
2012-04-10 12:30:00,61.66,61.67,61.55,61.56,7000.0,50.7043,50.7125,50.6138,50.622,7000.0
2012-04-10 12:35:00,61.58,61.62,61.46,61.53,3100.0,50.6385,50.6714,50.5398,50.5974,3100.0
2012-04-10 12:40:00,61.52,61.65,61.52,61.63,4600.0,50.5891,50.696,50.5891,50.6796,4600.0
2012-04-10 12:45:00,61.64,61.64,61.45,61.49,2900.0,50.6878,50.6878,50.5316,50.5645,2900.0
2012-04-10 12:50:00,61.49,61.5,61.36,61.46,4200.0,50.5645,50.5727,50.4576,50.5398,4200.0
2012-04-10 12:55:00,61.43,61.57,61.42,61.57,2600.0,50.5151,50.6303,50.5069,50.6303,2600.0
2012-04-10 13:00:00,61.58,61.64,61.56,61.6,4300.0,50.6385,50.6878,50.622,50.6549,4300.0
2012-04-10 13:05:00,61.61,61.62,61.49,61.49,3500.0,50.6631,50.6714,50.5645,50.5645,3500.0
2012-04-10 13:10:00,61.48,61.48,61.36,61.39,3400.0,50.5562,50.5562,50.4576,50.4822,3400.0
2012-04-10 13:15:00,61.4,61.44,61.23,61.3,8800.0,50.4905,50.5234,50.3507,50.4082,8800.0
2012-04-10 13:20:00,61.26,61.47,61.26,61.42,6900.0,50.3753,50.548,50.3753,50.5069,6900.0
2012-04-10 13:25:00,61.42,61.55,61.42,61.54,11600.0,50.5069,50.6138,50.5069,50.6056,11600.0
2012-04-10 13:30:00,61.53,61.53,61.43,61.49,2000.0,50.5974,50.5974,50.5151,50.5645,2000.0
2012-04-10 13:35:00,61.5,61.56,61.44,61.47,7000.0,50.5727,50.622,50.5234,50.548,7000.0
2012-04-10 13:40:00,61.45,61.65,61.44,61.63,7700.0,50.5316,50.696,50.5234,50.6796,7700.0
2012-04-10 13:45:00,61.63,61.7,61.63,61.68,4500.0,50.6796,50.7372,50.6796,50.7207,4500.0
2012-04-10 13:50:00,61.68,61.77,61.68,61.73,5200.0,50.7207,50.7947,50.7207,50.7618,5200.0
2012-04-10 13:55:00,61.7,61.76,61.69,61.69,7300.0,50.7372,50.7865,50.7289,50.7289,7300.0
2012-04-10 14:00:00,61.69,61.8,61.65,61.72,7000.0,50.7289,50.8194,50.696,50.7536,7000.0
2012-04-10 14:05:00,61.71,61.77,61.66,61.75,7500.0,50.7454,50.7947,50.7043,50.7783,7500.0
2012-04-10 14:10:00,61.75,61.78,61.64,61.64,8500.0,50.7783,50.8029,50.6878,50.6878,8500.0
2012-04-10 14:15:00,61.62,61.62,61.55,61.59,9900.0,50.6714,50.6714,50.6138,50.6467,9900.0
2012-04-10 14:20:00,61.57,61.59,61.35,61.35,22000.0,50.6303,50.6467,50.4493,50.4493,22000.0
2012-04-10 14:25:00,61.34,61.54,61.29,61.54,26600.0,50.4411,50.6056,50.4,50.6056,26600.0
2012-04-10 14:30:00,61.56,61.61,61.49,61.51,9800.0,50.622,50.6631,50.5645,50.5809,9800.0
2012-04-10 14:35:00,61.51,61.58,61.39,61.42,5500.0,50.5809,50.6385,50.4822,50.5069,5500.0
2012-04-10 14:40:00,61.44,61.64,61.44,61.6,7600.0,50.5234,50.6878,50.5234,50.6549,7600.0
2012-04-10 14:45:00,61.57,61.64,61.57,61.63,2600.0,50.6303,50.6878,50.6303,50.6796,2600.0
2012-04-10 14:50:00,61.6,61.6,61.54,61.58,20500.0,50.6549,50.6549,50.6056,50.6385,20500.0
2012-04-10 14:55:00,61.55,61.57,61.48,61.49,3700.0,50.6138,50.6303,50.5562,50.5645,3700.0
2012-04-10 15:00:00,61.49,61.52,61.37,61.37,2400.0,50.5645,50.5891,50.4658,50.4658,2400.0
2012-04-10 15:05:00,61.38,61.41,61.23,61.29,14000.0,50.474,50.4987,50.3507,50.4,14000.0
2012-04-10 15:10:00,61.28,61.4,61.28,61.31,2700.0,50.3918,50.4905,50.3918,50.4164,2700.0
2012-04-10 15:15:00,61.29,61.34,61.22,61.33,7100.0,50.4,50.4411,50.3424,50.4329,7100.0
2012-04-10 15:20:00,61.35,61.36,61.3,61.32,3900.0,50.4493,50.4576,50.4082,50.4247,3900.0
2012-04-10 15:25:00,61.35,61.41,61.29,61.31,2700.0,50.4493,50.4987,50.4,50.4164,2700.0
2012-04-10 15:30:00,61.33,61.47,61.33,61.38,9200.0,50.4329,50.548,50.4329,50.474,9200.0
2012-04-10 15:35:00,61.42,61.55,61.4,61.53,9900.0,50.5069,50.6138,50.4905,50.5974,9900.0
2012-04-10 15:40:00,61.49,61.52,61.36,61.39,6800.0,50.5645,50.5891,50.4576,50.4822,6800.0
2012-04-10 15:45:00,61.38,61.42,61.33,61.36,13600.0,50.474,50.5069,50.4329,50.4576,13600.0
2012-04-10 15:50:00,61.36,61.45,61.3,61.41,14300.0,50.4576,50.5316,50.4082,50.4987,14300.0
2012-04-10 15:55:00,61.44,61.44,61.31,61.32,44500.0,50.5234,50.5234,50.4164,50.4247,44500.0
2012-04-11 09:30:00,62.39,62.57,62.36,62.47,13500.0,51.3046,51.4526,51.2799,51.3703,13500.0
2012-04-11 09:35:00,62.56,62.67,62.56,62.64,4200.0,51.4443,51.5348,51.4443,51.5101,4200.0
2012-04-11 09:40:00,62.71,62.71,62.5,62.59,14200.0,51.5677,51.5677,51.395,51.469,14200.0
2012-04-11 09:45:00,62.6,62.63,62.45,62.53,14400.0,51.4772,51.5019,51.3539,51.4197,14400.0
2012-04-11 09:50:00,62.47,62.47,62.25,62.25,7700.0,51.3703,51.3703,51.1894,51.1894,7700.0
2012-04-11 09:55:00,62.25,62.31,62.14,62.17,5600.0,51.1894,51.2388,51.099,51.1236,5600.0
2012-04-11 10:00:00,62.23,62.47,62.23,62.36,12100.0,51.173,51.3703,51.173,51.2799,12100.0
2012-04-11 10:05:00,62.41,62.43,62.16,62.16,12400.0,51.321,51.3374,51.1154,51.1154,12400.0
2012-04-11 10:10:00,62.13,62.33,62.13,62.26,6300.0,51.0908,51.2552,51.0908,51.1977,6300.0
2012-04-11 10:15:00,62.31,62.44,62.26,62.35,7600.0,51.2388,51.3457,51.1977,51.2717,7600.0
2012-04-11 10:20:00,62.37,62.37,62.28,62.28,1700.0,51.2881,51.2881,51.2141,51.2141,1700.0
2012-04-11 10:25:00,62.28,62.31,62.24,62.31,3000.0,51.2141,51.2388,51.1812,51.2388,3000.0
2012-04-11 10:30:00,62.32,62.49,62.32,62.46,2600.0,51.247,51.3868,51.247,51.3621,2600.0
2012-04-11 10:35:00,62.44,62.45,62.42,62.43,1600.0,51.3457,51.3539,51.3292,51.3374,1600.0
2012-04-11 10:40:00,62.43,62.49,62.39,62.43,3400.0,51.3374,51.3868,51.3046,51.3374,3400.0
2012-04-11 10:45:00,62.46,62.47,62.37,62.37,4200.0,51.3621,51.3703,51.2881,51.2881,4200.0
2012-04-11 10:50:00,62.38,62.42,62.37,62.37,1600.0,51.2963,51.3292,51.2881,51.2881,1600.0
2012-04-11 10:55:00,62.41,62.43,62.38,62.43,1200.0,51.321,51.3374,51.2963,51.3374,1200.0
2012-04-11 11:00:00,62.43,62.44,62.33,62.33,3400.0,51.3374,51.3457,51.2552,51.2552,3400.0
2012-04-11 11:05:00,62.35,62.39,62.28,62.28,2000.0,51.2717,51.3046,51.2141,51.2141,2000.0
2012-04-11 11:10:00,62.28,62.28,62.02,62.03,5500.0,51.2141,51.2141,51.0003,51.0085,5500.0
2012-04-11 11:15:00,62.03,62.05,62.0,62.0,2100.0,51.0085,51.025,50.9838,50.9838,2100.0
2012-04-11 11:20:00,61.96,62.02,61.96,61.98,2900.0,50.951,51.0003,50.951,50.9674,2900.0
2012-04-11 11:25:00,61.99,62.05,61.98,62.05,1100.0,50.9756,51.025,50.9674,51.025,1100.0
2012-04-11 11:30:00,61.97,62.04,61.92,62.02,5900.0,50.9592,51.0167,50.9181,51.0003,5900.0
2012-04-11 11:35:00,62.04,62.15,61.99,62.0,10900.0,51.0167,51.1072,50.9756,50.9838,10900.0
2012-04-11 11:40:00,62.0,62.0,61.9,61.9,3000.0,50.9838,50.9838,50.9016,50.9016,3000.0
2012-04-11 11:45:00,61.96,61.96,61.84,61.84,1300.0,50.951,50.951,50.8523,50.8523,1300.0
2012-04-11 11:50:00,61.87,61.87,61.8,61.81,7400.0,50.8769,50.8769,50.8194,50.8276,7400.0
2012-04-11 11:55:00,61.87,61.9,61.87,61.89,500.0,50.8769,50.9016,50.8769,50.8934,500.0
2012-04-11 12:00:00,61.91,61.95,61.9,61.9,1400.0,50.9098,50.9427,50.9016,50.9016,1400.0
2012-04-11 12:05:00,61.9,61.91,61.81,61.87,2800.0,50.9016,50.9098,50.8276,50.8769,2800.0
2012-04-11 12:10:00,61.86,61.94,61.85,61.92,6100.0,50.8687,50.9345,50.8605,50.9181,6100.0
2012-04-11 12:15:00,61.93,61.94,61.9,61.91,5300.0,50.9263,50.9345,50.9016,50.9098,5300.0
2012-04-11 12:20:00,61.91,61.91,61.84,61.84,1300.0,50.9098,50.9098,50.8523,50.8523,1300.0
2012-04-11 12:25:00,61.88,61.89,61.84,61.87,2800.0,50.8852,50.8934,50.8523,50.8769,2800.0
2012-04-11 12:30:00,61.9,61.92,61.87,61.92,1500.0,50.9016,50.9181,50.8769,50.9181,1500.0
2012-04-11 12:35:00,61.91,61.95,61.9,61.95,3000.0,50.9098,50.9427,50.9016,50.9427,3000.0
2012-04-11 12:40:00,61.95,62.01,61.95,62.0,1600.0,50.9427,50.9921,50.9427,50.9838,1600.0
2012-04-11 12:45:00,61.98,61.99,61.96,61.96,400.0,50.9674,50.9756,50.951,50.951,400.0
2012-04-11 12:50:00,61.96,62.05,61.9,62.0,2800.0,50.951,51.025,50.9016,50.9838,2800.0
2012-04-11 12:55:00,62.04,62.07,62.0,62.07,900.0,51.0167,51.0414,50.9838,51.0414,900.0
2012-04-11 13:00:00,62.08,62.08,61.94,62.04,5800.0,51.0496,51.0496,50.9345,51.0167,5800.0
2012-04-11 13:05:00,62.05,62.08,62.05,62.06,1100.0,51.025,51.0496,51.025,51.0332,1100.0
2012-04-11 13:10:00,62.04,62.08,62.0,62.0,1900.0,51.0167,51.0496,50.9838,50.9838,1900.0
2012-04-11 13:15:00,62.02,62.06,61.98,61.98,3000.0,51.0003,51.0332,50.9674,50.9674,3000.0
2012-04-11 13:20:00,61.99,62.03,61.98,61.99,3500.0,50.9756,51.0085,50.9674,50.9756,3500.0
2012-04-11 13:25:00,62.0,62.0,61.97,62.0,700.0,50.9838,50.9838,50.9592,50.9838,700.0
2012-04-11 13:30:00,62.01,62.05,61.99,61.99,4600.0,50.9921,51.025,50.9756,50.9756,4600.0
2012-04-11 13:35:00,62.0,62.06,62.0,62.05,2500.0,50.9838,51.0332,50.9838,51.025,2500.0
2012-04-11 13:40:00,62.06,62.13,62.05,62.06,1900.0,51.0332,51.0908,51.025,51.0332,1900.0
2012-04-11 13:45:00,62.05,62.11,62.02,62.07,3500.0,51.025,51.0743,51.0003,51.0414,3500.0
2012-04-11 13:50:00,62.1,62.22,62.1,62.22,15800.0,51.0661,51.1648,51.0661,51.1648,15800.0
2012-04-11 13:55:00,62.21,62.25,62.21,62.22,3300.0,51.1565,51.1894,51.1565,51.1648,3300.0
2012-04-11 14:00:00,62.21,62.21,62.02,62.1,10000.0,51.1565,51.1565,51.0003,51.0661,10000.0
2012-04-11 14:05:00,62.11,62.13,62.03,62.03,5500.0,51.0743,51.0908,51.0085,51.0085,5500.0
2012-04-11 14:10:00,62.04,62.05,61.96,62.05,5200.0,51.0167,51.025,50.951,51.025,5200.0
2012-04-11 14:15:00,62.02,62.02,61.95,61.97,6100.0,51.0003,51.0003,50.9427,50.9592,6100.0
2012-04-11 14:20:00,61.98,62.1,61.98,62.01,7100.0,50.9674,51.0661,50.9674,50.9921,7100.0
2012-04-11 14:25:00,62.01,62.03,61.98,62.01,2700.0,50.9921,51.0085,50.9674,50.9921,2700.0
2012-04-11 14:30:00,62.01,62.01,61.77,61.78,12100.0,50.9921,50.9921,50.7947,50.8029,12100.0
2012-04-11 14:35:00,61.78,61.85,61.76,61.85,11700.0,50.8029,50.8605,50.7865,50.8605,11700.0
2012-04-11 14:40:00,61.85,61.85,61.77,61.78,5500.0,50.8605,50.8605,50.7947,50.8029,5500.0
2012-04-11 14:45:00,61.79,61.88,61.79,61.87,3600.0,50.8112,50.8852,50.8112,50.8769,3600.0
2012-04-11 14:50:00,61.88,61.89,61.82,61.86,9200.0,50.8852,50.8934,50.8358,50.8687,9200.0
2012-04-11 14:55:00,61.87,62.01,61.87,61.93,4100.0,50.8769,50.9921,50.8769,50.9263,4100.0
2012-04-11 15:00:00,61.95,62.01,61.91,61.91,5200.0,50.9427,50.9921,50.9098,50.9098,5200.0
2012-04-11 15:05:00,61.92,61.94,61.88,61.92,6800.0,50.9181,50.9345,50.8852,50.9181,6800.0
2012-04-11 15:10:00,61.92,61.93,61.8,61.81,3300.0,50.9181,50.9263,50.8194,50.8276,3300.0
2012-04-11 15:15:00,61.79,61.84,61.77,61.83,4600.0,50.8112,50.8523,50.7947,50.8441,4600.0
2012-04-11 15:20:00,61.83,61.83,61.71,61.72,5700.0,50.8441,50.8441,50.7454,50.7536,5700.0
2012-04-11 15:25:00,61.74,61.8,61.73,61.76,7100.0,50.77,50.8194,50.7618,50.7865,7100.0
2012-04-11 15:30:00,61.75,61.89,61.75,61.89,4700.0,50.7783,50.8934,50.7783,50.8934,4700.0
2012-04-11 15:35:00,61.88,61.88,61.8,61.8,7500.0,50.8852,50.8852,50.8194,50.8194,7500.0
2012-04-11 15:40:00,61.82,61.88,61.77,61.78,6900.0,50.8358,50.8852,50.7947,50.8029,6900.0
2012-04-11 15:45:00,61.73,61.83,61.69,61.78,20200.0,50.7618,50.8441,50.7289,50.8029,20200.0
2012-04-11 15:50:00,61.78,61.88,61.74,61.82,20600.0,50.8029,50.8852,50.77,50.8358,20600.0
2012-04-11 15:55:00,61.85,61.98,61.83,61.97,41600.0,50.8605,50.9674,50.8441,50.9592,41600.0
2012-04-12 09:30:00,62.11,62.21,62.1,62.17,3100.0,51.0743,51.1565,51.0661,51.1236,3100.0
2012-04-12 09:35:00,62.5,62.86,62.44,62.86,4600.0,51.395,51.691,51.3457,51.691,4600.0
2012-04-12 09:40:00,62.88,63.06,62.87,63.04,7500.0,51.7075,51.8555,51.6993,51.8391,7500.0
2012-04-12 09:45:00,63.06,63.35,63.05,63.35,4600.0,51.8555,52.094,51.8473,52.094,4600.0
2012-04-12 09:50:00,63.33,63.47,63.33,63.47,1400.0,52.0775,52.1927,52.0775,52.1927,1400.0
2012-04-12 09:55:00,63.45,63.53,63.22,63.22,7400.0,52.1762,52.242,51.9871,51.9871,7400.0
2012-04-12 10:00:00,63.34,63.34,63.27,63.27,1000.0,52.0858,52.0858,52.0282,52.0282,1000.0
2012-04-12 10:05:00,63.25,63.26,63.23,63.23,3000.0,52.0118,52.02,51.9953,51.9953,3000.0
2012-04-12 10:10:00,63.26,63.44,63.26,63.44,1900.0,52.02,52.168,52.02,52.168,1900.0
2012-04-12 10:15:00,63.42,63.42,63.21,63.21,7900.0,52.1515,52.1515,51.9789,51.9789,7900.0
2012-04-12 10:20:00,63.12,63.16,63.1,63.1,1700.0,51.9048,51.9377,51.8884,51.8884,1700.0
2012-04-12 10:25:00,63.06,63.12,63.05,63.06,2600.0,51.8555,51.9048,51.8473,51.8555,2600.0
2012-04-12 10:30:00,63.07,63.3,63.07,63.3,3800.0,51.8637,52.0529,51.8637,52.0529,3800.0
2012-04-12 10:35:00,63.34,63.45,63.33,63.45,2900.0,52.0858,52.1762,52.0775,52.1762,2900.0
2012-04-12 10:40:00,63.44,63.47,63.42,63.43,2200.0,52.168,52.1927,52.1515,52.1598,2200.0
2012-04-12 10:45:00,63.42,63.44,63.39,63.44,2000.0,52.1515,52.168,52.1269,52.168,2000.0
2012-04-12 10:50:00,63.43,63.49,63.42,63.42,1200.0,52.1598,52.2091,52.1515,52.1515,1200.0
2012-04-12 10:55:00,63.43,63.44,63.39,63.43,1700.0,52.1598,52.168,52.1269,52.1598,1700.0
2012-04-12 11:00:00,63.44,63.52,63.4,63.52,4300.0,52.168,52.2338,52.1351,52.2338,4300.0
2012-04-12 11:05:00,63.54,63.61,63.54,63.55,4000.0,52.2502,52.3078,52.2502,52.2584,4000.0
2012-04-12 11:10:00,63.56,63.57,63.56,63.57,300.0,52.2667,52.2749,52.2667,52.2749,300.0
2012-04-12 11:15:00,63.55,63.57,63.51,63.57,2000.0,52.2584,52.2749,52.2256,52.2749,2000.0
2012-04-12 11:20:00,63.56,63.6,63.52,63.6,3400.0,52.2667,52.2996,52.2338,52.2996,3400.0
2012-04-12 11:25:00,63.6,63.64,63.6,63.64,1300.0,52.2996,52.3325,52.2996,52.3325,1300.0
2012-04-12 11:30:00,63.64,63.68,63.51,63.51,3400.0,52.3325,52.3653,52.2256,52.2256,3400.0
2012-04-12 11:35:00,63.53,63.66,63.49,63.61,18700.0,52.242,52.3489,52.2091,52.3078,18700.0
2012-04-12 11:40:00,63.58,63.58,63.47,63.52,2700.0,52.2831,52.2831,52.1927,52.2338,2700.0
2012-04-12 11:45:00,63.51,63.64,63.48,63.61,7100.0,52.2256,52.3325,52.2009,52.3078,7100.0
2012-04-12 11:50:00,63.61,63.66,63.61,63.61,1300.0,52.3078,52.3489,52.3078,52.3078,1300.0
2012-04-12 11:55:00,63.6,63.68,63.57,63.68,3100.0,52.2996,52.3653,52.2749,52.3653,3100.0
2012-04-12 12:00:00,63.66,63.83,63.66,63.83,3700.0,52.3489,52.4887,52.3489,52.4887,3700.0
2012-04-12 12:05:00,63.8,63.8,63.61,63.65,4100.0,52.464,52.464,52.3078,52.3407,4100.0
2012-04-12 12:10:00,63.66,63.75,63.61,63.63,4900.0,52.3489,52.4229,52.3078,52.3242,4900.0
2012-04-12 12:15:00,63.63,63.69,63.62,63.69,3800.0,52.3242,52.3736,52.316,52.3736,3800.0
2012-04-12 12:20:00,63.7,63.79,63.7,63.77,5200.0,52.3818,52.4558,52.3818,52.4394,5200.0
2012-04-12 12:25:00,63.76,63.97,63.76,63.97,4400.0,52.4311,52.6038,52.4311,52.6038,4400.0
2012-04-12 12:30:00,63.9,63.92,63.87,63.87,1700.0,52.5463,52.5627,52.5216,52.5216,1700.0
2012-04-12 12:35:00,63.87,63.87,63.78,63.82,3200.0,52.5216,52.5216,52.4476,52.4805,3200.0
2012-04-12 12:40:00,63.8,63.85,63.73,63.73,12400.0,52.464,52.5051,52.4065,52.4065,12400.0
2012-04-12 12:45:00,63.72,63.83,63.71,63.83,1100.0,52.3982,52.4887,52.39,52.4887,1100.0
2012-04-12 12:50:00,63.83,63.85,63.79,63.8,1300.0,52.4887,52.5051,52.4558,52.464,1300.0
2012-04-12 12:55:00,63.78,63.9,63.77,63.89,2700.0,52.4476,52.5463,52.4394,52.538,2700.0
2012-04-12 13:00:00,63.88,63.93,63.83,63.91,4100.0,52.5298,52.5709,52.4887,52.5545,4100.0
2012-04-12 13:05:00,63.88,63.99,63.87,63.95,9700.0,52.5298,52.6203,52.5216,52.5874,9700.0
2012-04-12 13:10:00,64.0,64.07,63.98,64.03,4400.0,52.6285,52.6861,52.612,52.6532,4400.0
2012-04-12 13:15:00,64.04,64.05,63.99,63.99,2300.0,52.6614,52.6696,52.6203,52.6203,2300.0
2012-04-12 13:20:00,63.98,63.98,63.89,63.89,900.0,52.612,52.612,52.538,52.538,900.0
2012-04-12 13:25:00,63.88,63.95,63.88,63.95,1300.0,52.5298,52.5874,52.5298,52.5874,1300.0
2012-04-12 13:30:00,63.98,64.02,63.91,63.91,4300.0,52.612,52.6449,52.5545,52.5545,4300.0
2012-04-12 13:35:00,63.92,63.92,63.83,63.83,1200.0,52.5627,52.5627,52.4887,52.4887,1200.0
2012-04-12 13:40:00,63.84,63.84,63.77,63.8,2700.0,52.4969,52.4969,52.4394,52.464,2700.0
2012-04-12 13:45:00,63.8,63.9,63.79,63.9,2500.0,52.464,52.5463,52.4558,52.5463,2500.0
2012-04-12 13:50:00,63.89,63.89,63.86,63.88,1400.0,52.538,52.538,52.5134,52.5298,1400.0
2012-04-12 13:55:00,63.86,63.87,63.77,63.8,3500.0,52.5134,52.5216,52.4394,52.464,3500.0
2012-04-12 14:00:00,63.81,63.87,63.77,63.8,3000.0,52.4722,52.5216,52.4394,52.464,3000.0
2012-04-12 14:05:00,63.79,63.85,63.79,63.82,2600.0,52.4558,52.5051,52.4558,52.4805,2600.0
2012-04-12 14:10:00,63.81,63.97,63.8,63.86,23800.0,52.4722,52.6038,52.464,52.5134,23800.0
2012-04-12 14:15:00,63.85,63.9,63.84,63.9,3700.0,52.5051,52.5463,52.4969,52.5463,3700.0
2012-04-12 14:20:00,63.89,63.91,63.84,63.84,3900.0,52.538,52.5545,52.4969,52.4969,3900.0
2012-04-12 14:25:00,63.82,63.82,63.79,63.79,3200.0,52.4805,52.4805,52.4558,52.4558,3200.0
2012-04-12 14:30:00,63.8,63.89,63.77,63.84,8300.0,52.464,52.538,52.4394,52.4969,8300.0
2012-04-12 14:35:00,63.84,63.9,63.84,63.89,2700.0,52.4969,52.5463,52.4969,52.538,2700.0
2012-04-12 14:40:00,63.88,63.91,63.85,63.9,3900.0,52.5298,52.5545,52.5051,52.5463,3900.0
2012-04-12 14:45:00,63.9,63.95,63.89,63.95,3300.0,52.5463,52.5874,52.538,52.5874,3300.0
2012-04-12 14:50:00,63.96,63.99,63.92,63.99,2500.0,52.5956,52.6203,52.5627,52.6203,2500.0
2012-04-12 14:55:00,63.98,64.0,63.9,63.92,2900.0,52.612,52.6285,52.5463,52.5627,2900.0
2012-04-12 15:00:00,63.89,63.91,63.86,63.88,3300.0,52.538,52.5545,52.5134,52.5298,3300.0
2012-04-12 15:05:00,63.87,63.88,63.82,63.85,3100.0,52.5216,52.5298,52.4805,52.5051,3100.0
2012-04-12 15:10:00,63.84,63.85,63.82,63.84,2700.0,52.4969,52.5051,52.4805,52.4969,2700.0
2012-04-12 15:15:00,63.84,63.88,63.83,63.83,4100.0,52.4969,52.5298,52.4887,52.4887,4100.0
2012-04-12 15:20:00,63.83,63.83,63.76,63.78,8200.0,52.4887,52.4887,52.4311,52.4476,8200.0
2012-04-12 15:25:00,63.77,63.77,63.72,63.73,5200.0,52.4394,52.4394,52.3982,52.4065,5200.0
2012-04-12 15:30:00,63.73,63.75,63.7,63.7,5600.0,52.4065,52.4229,52.3818,52.3818,5600.0
2012-04-12 15:35:00,63.71,63.82,63.71,63.74,8300.0,52.39,52.4805,52.39,52.4147,8300.0
2012-04-12 15:40:00,63.72,63.81,63.66,63.71,8800.0,52.3982,52.4722,52.3489,52.39,8800.0
2012-04-12 15:45:00,63.74,63.85,63.71,63.71,7900.0,52.4147,52.5051,52.39,52.39,7900.0
2012-04-12 15:50:00,63.71,63.76,63.65,63.74,9800.0,52.39,52.4311,52.3407,52.4147,9800.0
2012-04-12 15:55:00,63.75,63.75,63.61,63.72,25700.0,52.4229,52.4229,52.3078,52.3982,25700.0
2012-04-13 09:30:00,63.44,63.5,63.33,63.48,4300.0,52.168,52.2173,52.0775,52.2009,4300.0
2012-04-13 09:35:00,63.47,63.54,63.46,63.46,2000.0,52.1927,52.2502,52.1844,52.1844,2000.0
2012-04-13 09:40:00,63.37,63.71,63.36,63.63,8300.0,52.1104,52.39,52.1022,52.3242,8300.0
2012-04-13 09:45:00,63.62,63.89,63.62,63.79,7400.0,52.316,52.538,52.316,52.4558,7400.0
2012-04-13 09:50:00,63.78,63.84,63.69,63.8,3300.0,52.4476,52.4969,52.3736,52.464,3300.0
2012-04-13 09:55:00,63.81,63.83,63.51,63.51,4100.0,52.4722,52.4887,52.2256,52.2256,4100.0
2012-04-13 10:00:00,63.51,63.56,63.42,63.45,2300.0,52.2256,52.2667,52.1515,52.1762,2300.0
2012-04-13 10:05:00,63.46,63.46,63.39,63.44,600.0,52.1844,52.1844,52.1269,52.168,600.0
2012-04-13 10:10:00,63.48,63.71,63.48,63.63,11300.0,52.2009,52.39,52.2009,52.3242,11300.0
2012-04-13 10:15:00,63.63,63.63,63.37,63.39,2800.0,52.3242,52.3242,52.1104,52.1269,2800.0
2012-04-13 10:20:00,63.4,63.41,63.2,63.22,1900.0,52.1351,52.1433,51.9706,51.9871,1900.0
2012-04-13 10:25:00,63.15,63.21,63.03,63.18,2300.0,51.9295,51.9789,51.8308,51.9542,2300.0
2012-04-13 10:30:00,63.2,63.2,63.09,63.12,2000.0,51.9706,51.9706,51.8802,51.9048,2000.0
2012-04-13 10:35:00,63.0,63.15,62.96,63.15,1700.0,51.8062,51.9295,51.7733,51.9295,1700.0
2012-04-13 10:40:00,63.17,63.31,63.13,63.24,23600.0,51.946,52.0611,51.9131,52.0035,23600.0
2012-04-13 10:45:00,63.23,63.25,63.09,63.11,9100.0,51.9953,52.0118,51.8802,51.8966,9100.0
2012-04-13 10:50:00,63.08,63.18,63.08,63.16,7000.0,51.872,51.9542,51.872,51.9377,7000.0
2012-04-13 10:55:00,63.14,63.14,63.06,63.07,10400.0,51.9213,51.9213,51.8555,51.8637,10400.0
2012-04-13 11:00:00,63.07,63.27,63.04,63.25,6500.0,51.8637,52.0282,51.8391,52.0118,6500.0
2012-04-13 11:05:00,63.22,63.29,63.22,63.25,6400.0,51.9871,52.0446,51.9871,52.0118,6400.0
2012-04-13 11:10:00,63.22,63.31,63.15,63.31,2700.0,51.9871,52.0611,51.9295,52.0611,2700.0
2012-04-13 11:15:00,63.31,63.31,63.24,63.28,2700.0,52.0611,52.0611,52.0035,52.0364,2700.0
2012-04-13 11:20:00,63.24,63.25,63.24,63.25,500.0,52.0035,52.0118,52.0035,52.0118,500.0
2012-04-13 11:25:00,63.35,63.35,63.28,63.29,3400.0,52.094,52.094,52.0364,52.0446,3400.0
2012-04-13 11:30:00,63.28,63.42,63.24,63.4,16800.0,52.0364,52.1515,52.0035,52.1351,16800.0
2012-04-13 11:35:00,63.39,63.46,63.37,63.45,2700.0,52.1269,52.1844,52.1104,52.1762,2700.0
2012-04-13 11:40:00,63.43,63.49,63.43,63.48,2200.0,52.1598,52.2091,52.1598,52.2009,2200.0
2012-04-13 11:45:00,63.51,63.59,63.48,63.55,2800.0,52.2256,52.2913,52.2009,52.2584,2800.0
2012-04-13 11:50:00,63.45,63.5,63.45,63.5,700.0,52.1762,52.2173,52.1762,52.2173,700.0
2012-04-13 11:55:00,63.5,63.5,63.36,63.36,1700.0,52.2173,52.2173,52.1022,52.1022,1700.0
2012-04-13 12:00:00,63.35,63.37,63.29,63.29,1700.0,52.094,52.1104,52.0446,52.0446,1700.0
2012-04-13 12:05:00,63.29,63.29,63.2,63.2,2100.0,52.0446,52.0446,51.9706,51.9706,2100.0
2012-04-13 12:10:00,63.21,63.23,63.19,63.19,1500.0,51.9789,51.9953,51.9624,51.9624,1500.0
2012-04-13 12:15:00,63.21,63.21,63.21,63.21,300.0,51.9789,51.9789,51.9789,51.9789,300.0
2012-04-13 12:20:00,63.18,63.18,63.12,63.12,1200.0,51.9542,51.9542,51.9048,51.9048,1200.0
2012-04-13 12:25:00,63.12,63.13,63.07,63.07,1000.0,51.9048,51.9131,51.8637,51.8637,1000.0
2012-04-13 12:30:00,63.11,63.28,63.11,63.2,3900.0,51.8966,52.0364,51.8966,51.9706,3900.0
2012-04-13 12:35:00,63.2,63.25,63.17,63.22,5900.0,51.9706,52.0118,51.946,51.9871,5900.0
2012-04-13 12:40:00,63.18,63.24,63.17,63.23,1000.0,51.9542,52.0035,51.946,51.9953,1000.0
2012-04-13 12:45:00,63.23,63.27,63.21,63.27,1400.0,51.9953,52.0282,51.9789,52.0282,1400.0
2012-04-13 12:50:00,63.25,63.3,63.23,63.26,1800.0,52.0118,52.0529,51.9953,52.02,1800.0
2012-04-13 12:55:00,63.29,63.36,63.27,63.32,1500.0,52.0446,52.1022,52.0282,52.0693,1500.0
2012-04-13 13:00:00,63.27,63.32,63.25,63.32,5100.0,52.0282,52.0693,52.0118,52.0693,5100.0
2012-04-13 13:05:00,63.29,63.39,63.29,63.38,1000.0,52.0446,52.1269,52.0446,52.1187,1000.0
2012-04-13 13:10:00,63.42,63.42,63.42,63.42,400.0,52.1515,52.1515,52.1515,52.1515,400.0
2012-04-13 13:15:00,63.42,63.42,63.42,63.42,300.0,52.1515,52.1515,52.1515,52.1515,300.0
2012-04-13 13:20:00,63.42,63.43,63.34,63.43,1600.0,52.1515,52.1598,52.0858,52.1598,1600.0
2012-04-13 13:25:00,63.43,63.48,63.42,63.45,1300.0,52.1598,52.2009,52.1515,52.1762,1300.0
2012-04-13 13:30:00,63.45,63.46,63.35,63.43,2100.0,52.1762,52.1844,52.094,52.1598,2100.0
2012-04-13 13:35:00,63.45,63.54,63.45,63.52,900.0,52.1762,52.2502,52.1762,52.2338,900.0
2012-04-13 13:40:00,63.56,63.59,63.52,63.58,2300.0,52.2667,52.2913,52.2338,52.2831,2300.0
2012-04-13 13:45:00,63.58,63.6,63.52,63.54,2900.0,52.2831,52.2996,52.2338,52.2502,2900.0
2012-04-13 13:50:00,63.54,63.58,63.52,63.52,1500.0,52.2502,52.2831,52.2338,52.2338,1500.0
2012-04-13 13:55:00,63.5,63.53,63.47,63.53,2700.0,52.2173,52.242,52.1927,52.242,2700.0
2012-04-13 14:00:00,63.51,63.54,63.38,63.43,4400.0,52.2256,52.2502,52.1187,52.1598,4400.0
2012-04-13 14:05:00,63.43,63.47,63.39,63.42,3200.0,52.1598,52.1927,52.1269,52.1515,3200.0
2012-04-13 14:10:00,63.41,63.46,63.4,63.46,1400.0,52.1433,52.1844,52.1351,52.1844,1400.0
2012-04-13 14:15:00,63.47,63.48,63.42,63.44,4800.0,52.1927,52.2009,52.1515,52.168,4800.0
2012-04-13 14:20:00,63.47,63.57,63.47,63.5,1700.0,52.1927,52.2749,52.1927,52.2173,1700.0
2012-04-13 14:25:00,63.51,63.57,63.39,63.41,2600.0,52.2256,52.2749,52.1269,52.1433,2600.0
2012-04-13 14:30:00,63.4,63.44,63.39,63.41,1200.0,52.1351,52.168,52.1269,52.1433,1200.0
2012-04-13 14:35:00,63.4,63.42,63.32,63.32,2800.0,52.1351,52.1515,52.0693,52.0693,2800.0
2012-04-13 14:40:00,63.32,63.34,63.24,63.24,4800.0,52.0693,52.0858,52.0035,52.0035,4800.0
2012-04-13 14:45:00,63.28,63.35,63.25,63.32,4400.0,52.0364,52.094,52.0118,52.0693,4400.0
2012-04-13 14:50:00,63.32,63.32,63.22,63.26,2400.0,52.0693,52.0693,51.9871,52.02,2400.0
2012-04-13 14:55:00,63.23,63.25,63.19,63.25,4300.0,51.9953,52.0118,51.9624,52.0118,4300.0
2012-04-13 15:00:00,63.2,63.23,63.17,63.2,2000.0,51.9706,51.9953,51.946,51.9706,2000.0
2012-04-13 15:05:00,63.17,63.29,63.17,63.28,6600.0,51.946,52.0446,51.946,52.0364,6600.0
2012-04-13 15:10:00,63.26,63.28,63.21,63.22,1500.0,52.02,52.0364,51.9789,51.9871,1500.0
2012-04-13 15:15:00,63.26,63.26,63.19,63.2,2500.0,52.02,52.02,51.9624,51.9706,2500.0
2012-04-13 15:20:00,63.25,63.29,63.21,63.26,3200.0,52.0118,52.0446,51.9789,52.02,3200.0
2012-04-13 15:25:00,63.27,63.27,63.14,63.19,6500.0,52.0282,52.0282,51.9213,51.9624,6500.0
2012-04-13 15:30:00,63.2,63.3,63.09,63.09,12300.0,51.9706,52.0529,51.8802,51.8802,12300.0
2012-04-13 15:35:00,63.09,63.16,63.06,63.06,4700.0,51.8802,51.9377,51.8555,51.8555,4700.0
2012-04-13 15:40:00,63.05,63.12,63.02,63.08,5200.0,51.8473,51.9048,51.8226,51.872,5200.0
2012-04-13 15:45:00,63.04,63.07,62.93,62.99,7700.0,51.8391,51.8637,51.7486,51.7979,7700.0
2012-04-13 15:50:00,62.99,63.01,62.82,62.86,8700.0,51.7979,51.8144,51.6582,51.691,8700.0
2012-04-13 15:55:00,62.86,62.95,62.85,62.86,45600.0,51.691,51.7651,51.6828,51.691,45600.0
2012-04-16 09:30:00,63.06,63.3,63.0,63.01,9300.0,51.8555,52.0529,51.8062,51.8144,9300.0
2012-04-16 09:35:00,62.97,63.03,62.9,63.02,9400.0,51.7815,51.8308,51.7239,51.8226,9400.0
2012-04-16 09:40:00,63.02,63.02,62.63,62.65,3700.0,51.8226,51.8226,51.5019,51.5184,3700.0
2012-04-16 09:45:00,62.71,62.78,62.61,62.78,2800.0,51.5677,51.6253,51.4855,51.6253,2800.0
2012-04-16 09:50:00,62.78,62.78,62.48,62.61,3900.0,51.6253,51.6253,51.3786,51.4855,3900.0
2012-04-16 09:55:00,62.63,62.72,62.47,62.63,3900.0,51.5019,51.5759,51.3703,51.5019,3900.0
2012-04-16 10:00:00,62.61,62.68,62.56,62.68,2800.0,51.4855,51.543,51.4443,51.543,2800.0
2012-04-16 10:05:00,62.68,62.72,62.6,62.65,9700.0,51.543,51.5759,51.4772,51.5184,9700.0
2012-04-16 10:10:00,62.59,62.59,62.42,62.44,4300.0,51.469,51.469,51.3292,51.3457,4300.0
2012-04-16 10:15:00,62.46,62.54,62.34,62.54,3700.0,51.3621,51.4279,51.2634,51.4279,3700.0
2012-04-16 10:20:00,62.52,62.6,62.38,62.55,3700.0,51.4115,51.4772,51.2963,51.4361,3700.0
2012-04-16 10:25:00,62.56,62.61,62.48,62.61,2500.0,51.4443,51.4855,51.3786,51.4855,2500.0
2012-04-16 10:30:00,62.64,62.76,62.64,62.76,800.0,51.5101,51.6088,51.5101,51.6088,800.0
2012-04-16 10:35:00,62.76,62.81,62.61,62.61,7000.0,51.6088,51.6499,51.4855,51.4855,7000.0
2012-04-16 10:40:00,62.64,62.78,62.64,62.72,1700.0,51.5101,51.6253,51.5101,51.5759,1700.0
2012-04-16 10:45:00,62.71,62.99,62.71,62.98,1900.0,51.5677,51.7979,51.5677,51.7897,1900.0
2012-04-16 10:50:00,62.98,62.98,62.85,62.85,5900.0,51.7897,51.7897,51.6828,51.6828,5900.0
2012-04-16 10:55:00,62.84,62.88,62.78,62.78,1900.0,51.6746,51.7075,51.6253,51.6253,1900.0
2012-04-16 11:00:00,62.78,62.95,62.77,62.92,2500.0,51.6253,51.7651,51.617,51.7404,2500.0
2012-04-16 11:05:00,62.91,62.91,62.86,62.9,3900.0,51.7322,51.7322,51.691,51.7239,3900.0
2012-04-16 11:10:00,62.91,62.97,62.8,62.82,2500.0,51.7322,51.7815,51.6417,51.6582,2500.0
2012-04-16 11:15:00,62.83,62.87,62.7,62.72,3400.0,51.6664,51.6993,51.5595,51.5759,3400.0
2012-04-16 11:20:00,62.73,62.85,62.72,62.82,4900.0,51.5841,51.6828,51.5759,51.6582,4900.0
2012-04-16 11:25:00,62.8,62.83,62.75,62.76,5400.0,51.6417,51.6664,51.6006,51.6088,5400.0
2012-04-16 11:30:00,62.77,62.78,62.66,62.68,7200.0,51.617,51.6253,51.5266,51.543,7200.0
2012-04-16 11:35:00,62.65,62.7,62.57,62.62,8600.0,51.5184,51.5595,51.4526,51.4937,8600.0
2012-04-16 11:40:00,62.61,62.68,62.6,62.63,4200.0,51.4855,51.543,51.4772,51.5019,4200.0
2012-04-16 11:45:00,62.68,62.74,62.62,62.62,4300.0,51.543,51.5924,51.4937,51.4937,4300.0
2012-04-16 11:50:00,62.59,62.7,62.55,62.56,3800.0,51.469,51.5595,51.4361,51.4443,3800.0
2012-04-16 11:55:00,62.57,62.76,62.57,62.75,3300.0,51.4526,51.6088,51.4526,51.6006,3300.0
2012-04-16 12:00:00,62.72,62.92,62.71,62.92,7500.0,51.5759,51.7404,51.5677,51.7404,7500.0
2012-04-16 12:05:00,62.95,62.95,62.83,62.83,4000.0,51.7651,51.7651,51.6664,51.6664,4000.0
2012-04-16 12:10:00,62.85,62.95,62.85,62.95,2000.0,51.6828,51.7651,51.6828,51.7651,2000.0
2012-04-16 12:15:00,62.99,63.02,62.92,62.95,8300.0,51.7979,51.8226,51.7404,51.7651,8300.0
2012-04-16 12:20:00,62.95,63.0,62.85,62.89,2800.0,51.7651,51.8062,51.6828,51.7157,2800.0
2012-04-16 12:25:00,62.93,63.04,62.93,63.01,2400.0,51.7486,51.8391,51.7486,51.8144,2400.0
2012-04-16 12:30:00,63.0,63.05,62.91,62.91,3200.0,51.8062,51.8473,51.7322,51.7322,3200.0
2012-04-16 12:35:00,62.88,62.98,62.87,62.94,2100.0,51.7075,51.7897,51.6993,51.7568,2100.0
2012-04-16 12:40:00,62.98,63.1,62.98,63.08,3700.0,51.7897,51.8884,51.7897,51.872,3700.0
2012-04-16 12:45:00,63.1,63.16,63.04,63.1,2800.0,51.8884,51.9377,51.8391,51.8884,2800.0
2012-04-16 12:50:00,63.09,63.11,63.02,63.06,1700.0,51.8802,51.8966,51.8226,51.8555,1700.0
2012-04-16 12:55:00,63.06,63.16,62.99,63.16,9300.0,51.8555,51.9377,51.7979,51.9377,9300.0
2012-04-16 13:00:00,63.13,63.13,63.1,63.12,1900.0,51.9131,51.9131,51.8884,51.9048,1900.0
2012-04-16 13:05:00,63.09,63.24,63.08,63.2,2900.0,51.8802,52.0035,51.872,51.9706,2900.0
2012-04-16 13:10:00,63.19,63.21,63.15,63.21,3000.0,51.9624,51.9789,51.9295,51.9789,3000.0
2012-04-16 13:15:00,63.21,63.33,63.2,63.24,3900.0,51.9789,52.0775,51.9706,52.0035,3900.0
2012-04-16 13:20:00,63.26,63.29,63.22,63.23,3200.0,52.02,52.0446,51.9871,51.9953,3200.0
2012-04-16 13:25:00,63.23,63.27,63.15,63.21,4800.0,51.9953,52.0282,51.9295,51.9789,4800.0
2012-04-16 13:30:00,63.19,63.26,63.19,63.22,2700.0,51.9624,52.02,51.9624,51.9871,2700.0
2012-04-16 13:35:00,63.25,63.47,63.25,63.47,3500.0,52.0118,52.1927,52.0118,52.1927,3500.0
2012-04-16 13:40:00,63.45,63.57,63.41,63.57,3600.0,52.1762,52.2749,52.1433,52.2749,3600.0
2012-04-16 13:45:00,63.61,63.64,63.56,63.6,4300.0,52.3078,52.3325,52.2667,52.2996,4300.0
2012-04-16 13:50:00,63.61,63.7,63.6,63.61,2300.0,52.3078,52.3818,52.2996,52.3078,2300.0
2012-04-16 13:55:00,63.61,63.77,63.6,63.74,3900.0,52.3078,52.4394,52.2996,52.4147,3900.0
2012-04-16 14:00:00,63.73,63.74,63.68,63.74,16600.0,52.4065,52.4147,52.3653,52.4147,16600.0
2012-04-16 14:05:00,63.76,63.79,63.58,63.6,22400.0,52.4311,52.4558,52.2831,52.2996,22400.0
2012-04-16 14:10:00,63.6,63.76,63.6,63.75,20700.0,52.2996,52.4311,52.2996,52.4229,20700.0
2012-04-16 14:15:00,63.76,63.79,63.66,63.78,29700.0,52.4311,52.4558,52.3489,52.4476,29700.0
2012-04-16 14:20:00,63.77,63.78,63.68,63.7,7100.0,52.4394,52.4476,52.3653,52.3818,7100.0
2012-04-16 14:25:00,63.68,63.68,63.59,63.62,5700.0,52.3653,52.3653,52.2913,52.316,5700.0
2012-04-16 14:30:00,63.61,63.73,63.6,63.73,9800.0,52.3078,52.4065,52.2996,52.4065,9800.0
2012-04-16 14:35:00,63.73,63.76,63.67,63.67,5300.0,52.4065,52.4311,52.3571,52.3571,5300.0
2012-04-16 14:40:00,63.67,63.78,63.67,63.67,13700.0,52.3571,52.4476,52.3571,52.3571,13700.0
2012-04-16 14:45:00,63.67,63.76,63.65,63.75,5900.0,52.3571,52.4311,52.3407,52.4229,5900.0
2012-04-16 14:50:00,63.75,63.8,63.7,63.7,12800.0,52.4229,52.464,52.3818,52.3818,12800.0
2012-04-16 14:55:00,63.7,63.7,63.57,63.61,12600.0,52.3818,52.3818,52.2749,52.3078,12600.0
2012-04-16 15:00:00,63.6,63.6,63.37,63.37,9200.0,52.2996,52.2996,52.1104,52.1104,9200.0
2012-04-16 15:05:00,63.38,63.48,63.31,63.44,12300.0,52.1187,52.2009,52.0611,52.168,12300.0
2012-04-16 15:10:00,63.47,63.54,63.43,63.54,4300.0,52.1927,52.2502,52.1598,52.2502,4300.0
2012-04-16 15:15:00,63.53,63.53,63.43,63.5,3700.0,52.242,52.242,52.1598,52.2173,3700.0
2012-04-16 15:20:00,63.5,63.55,63.48,63.53,5100.0,52.2173,52.2584,52.2009,52.242,5100.0
2012-04-16 15:25:00,63.49,63.49,63.38,63.45,4500.0,52.2091,52.2091,52.1187,52.1762,4500.0
2012-04-16 15:30:00,63.45,63.53,63.43,63.48,5300.0,52.1762,52.242,52.1598,52.2009,5300.0
2012-04-16 15:35:00,63.46,63.55,63.43,63.52,8800.0,52.1844,52.2584,52.1598,52.2338,8800.0
2012-04-16 15:40:00,63.52,63.54,63.44,63.5,8500.0,52.2338,52.2502,52.168,52.2173,8500.0
2012-04-16 15:45:00,63.51,63.59,63.38,63.42,21200.0,52.2256,52.2913,52.1187,52.1515,21200.0
2012-04-16 15:50:00,63.42,63.47,63.36,63.39,13700.0,52.1515,52.1927,52.1022,52.1269,13700.0
2012-04-16 15:55:00,63.36,63.46,63.32,63.39,26800.0,52.1022,52.1844,52.0693,52.1269,26800.0
2012-04-17 09:30:00,64.1,64.21,63.91,63.99,8200.0,52.7107,52.8012,52.5545,52.6203,8200.0
2012-04-17 09:35:00,64.0,64.28,64.0,64.08,3300.0,52.6285,52.8587,52.6285,52.6943,3300.0
2012-04-17 09:40:00,64.08,64.16,64.02,64.11,3300.0,52.6943,52.7601,52.6449,52.7189,3300.0
2012-04-17 09:45:00,64.04,64.09,63.98,64.06,800.0,52.6614,52.7025,52.612,52.6778,800.0
2012-04-17 09:50:00,64.01,64.25,64.01,64.09,3000.0,52.6367,52.8341,52.6367,52.7025,3000.0
2012-04-17 09:55:00,64.12,64.32,64.12,64.16,4600.0,52.7272,52.8916,52.7272,52.7601,4600.0
2012-04-17 10:00:00,64.1,64.1,63.73,63.77,4800.0,52.7107,52.7107,52.4065,52.4394,4800.0
2012-04-17 10:05:00,63.82,64.04,63.82,63.97,6900.0,52.4805,52.6614,52.4805,52.6038,6900.0
2012-04-17 10:10:00,63.91,64.01,63.91,64.0,4100.0,52.5545,52.6367,52.5545,52.6285,4100.0
2012-04-17 10:15:00,63.98,64.14,63.95,64.1,5600.0,52.612,52.7436,52.5874,52.7107,5600.0
2012-04-17 10:20:00,64.08,64.14,64.06,64.08,3100.0,52.6943,52.7436,52.6778,52.6943,3100.0
2012-04-17 10:25:00,64.07,64.07,64.04,64.05,1700.0,52.6861,52.6861,52.6614,52.6696,1700.0
2012-04-17 10:30:00,64.09,64.15,64.03,64.03,4400.0,52.7025,52.7518,52.6532,52.6532,4400.0
2012-04-17 10:35:00,64.04,64.11,63.98,64.1,2800.0,52.6614,52.7189,52.612,52.7107,2800.0
2012-04-17 10:40:00,64.1,64.35,64.1,64.23,6300.0,52.7107,52.9163,52.7107,52.8176,6300.0
2012-04-17 10:45:00,64.22,64.31,64.22,64.29,11700.0,52.8094,52.8834,52.8094,52.867,11700.0
2012-04-17 10:50:00,64.3,64.32,64.21,64.21,15400.0,52.8752,52.8916,52.8012,52.8012,15400.0
2012-04-17 10:55:00,64.19,64.19,64.0,64.0,4000.0,52.7847,52.7847,52.6285,52.6285,4000.0
2012-04-17 11:00:00,64.0,64.31,64.0,64.31,3600.0,52.6285,52.8834,52.6285,52.8834,3600.0
2012-04-17 11:05:00,64.36,64.46,64.35,64.42,1800.0,52.9245,53.0068,52.9163,52.9739,1800.0
2012-04-17 11:10:00,64.48,64.48,64.4,64.43,1500.0,53.0232,53.0232,52.9574,52.9821,1500.0
2012-04-17 11:15:00,64.45,64.59,64.45,64.58,5200.0,52.9985,53.1137,52.9985,53.1054,5200.0
2012-04-17 11:20:00,64.57,64.66,64.5,64.5,2700.0,53.0972,53.1712,53.0397,53.0397,2700.0
2012-04-17 11:25:00,64.5,64.55,64.45,64.5,10200.0,53.0397,53.0808,52.9985,53.0397,10200.0
2012-04-17 11:30:00,64.57,64.59,64.4,64.4,2400.0,53.0972,53.1137,52.9574,52.9574,2400.0
2012-04-17 11:35:00,64.4,64.48,64.39,64.43,6900.0,52.9574,53.0232,52.9492,52.9821,6900.0
2012-04-17 11:40:00,64.47,64.47,64.36,64.36,1500.0,53.015,53.015,52.9245,52.9245,1500.0
2012-04-17 11:45:00,64.34,64.39,64.3,64.35,5600.0,52.9081,52.9492,52.8752,52.9163,5600.0
2012-04-17 11:50:00,64.33,64.42,64.33,64.41,1500.0,52.8999,52.9739,52.8999,52.9656,1500.0
2012-04-17 11:55:00,64.4,64.44,64.39,64.44,900.0,52.9574,52.9903,52.9492,52.9903,900.0
2012-04-17 12:00:00,64.4,64.59,64.39,64.59,11200.0,52.9574,53.1137,52.9492,53.1137,11200.0
2012-04-17 12:05:00,64.56,64.6,64.55,64.57,3800.0,53.089,53.1219,53.0808,53.0972,3800.0
2012-04-17 12:10:00,64.57,64.62,64.54,64.57,3200.0,53.0972,53.1383,53.0725,53.0972,3200.0
2012-04-17 12:15:00,64.59,64.59,64.48,64.58,12700.0,53.1137,53.1137,53.0232,53.1054,12700.0
2012-04-17 12:20:00,64.6,64.69,64.58,64.67,1900.0,53.1219,53.1959,53.1054,53.1794,1900.0
2012-04-17 12:25:00,64.65,64.72,64.64,64.72,1000.0,53.163,53.2206,53.1548,53.2206,1000.0
2012-04-17 12:30:00,64.7,64.8,64.67,64.72,8600.0,53.2041,53.2863,53.1794,53.2206,8600.0
2012-04-17 12:35:00,64.75,64.75,64.69,64.69,1900.0,53.2452,53.2452,53.1959,53.1959,1900.0
2012-04-17 12:40:00,64.69,64.71,64.68,64.71,1000.0,53.1959,53.2123,53.1877,53.2123,1000.0
2012-04-17 12:45:00,64.68,64.68,64.66,64.68,1500.0,53.1877,53.1877,53.1712,53.1877,1500.0
2012-04-17 12:50:00,64.72,64.76,64.61,64.75,16900.0,53.2206,53.2535,53.1301,53.2452,16900.0
2012-04-17 12:55:00,64.77,64.78,64.68,64.75,46100.0,53.2617,53.2699,53.1877,53.2452,46100.0
2012-04-17 13:00:00,64.76,64.87,64.76,64.87,6400.0,53.2535,53.3439,53.2535,53.3439,6400.0
2012-04-17 13:05:00,64.83,64.86,64.8,64.84,2500.0,53.311,53.3357,53.2863,53.3192,2500.0
2012-04-17 13:10:00,64.85,64.86,64.82,64.82,2800.0,53.3275,53.3357,53.3028,53.3028,2800.0
2012-04-17 13:15:00,64.86,64.86,64.81,64.81,1300.0,53.3357,53.3357,53.2946,53.2946,1300.0
2012-04-17 13:20:00,64.82,64.83,64.78,64.78,1900.0,53.3028,53.311,53.2699,53.2699,1900.0
2012-04-17 13:25:00,64.79,64.81,64.78,64.81,1200.0,53.2781,53.2946,53.2699,53.2946,1200.0
2012-04-17 13:30:00,64.8,64.83,64.75,64.75,1800.0,53.2863,53.311,53.2452,53.2452,1800.0
2012-04-17 13:35:00,64.75,64.76,64.6,64.67,18700.0,53.2452,53.2535,53.1219,53.1794,18700.0
2012-04-17 13:40:00,64.63,64.69,64.58,64.61,2700.0,53.1466,53.1959,53.1054,53.1301,2700.0
2012-04-17 13:45:00,64.6,64.62,64.52,64.52,2900.0,53.1219,53.1383,53.0561,53.0561,2900.0
2012-04-17 13:50:00,64.52,64.52,64.45,64.51,6400.0,53.0561,53.0561,52.9985,53.0479,6400.0
2012-04-17 13:55:00,64.52,64.65,64.52,64.63,2300.0,53.0561,53.163,53.0561,53.1466,2300.0
2012-04-17 14:00:00,64.62,64.62,64.47,64.47,5300.0,53.1383,53.1383,53.015,53.015,5300.0
2012-04-17 14:05:00,64.46,64.52,64.46,64.47,2500.0,53.0068,53.0561,53.0068,53.015,2500.0
2012-04-17 14:10:00,64.45,64.45,64.35,64.37,9800.0,52.9985,52.9985,52.9163,52.9327,9800.0
2012-04-17 14:15:00,64.35,64.39,64.35,64.39,5000.0,52.9163,52.9492,52.9163,52.9492,5000.0
2012-04-17 14:20:00,64.41,64.46,64.41,64.41,6100.0,52.9656,53.0068,52.9656,52.9656,6100.0
2012-04-17 14:25:00,64.42,64.44,64.39,64.39,2100.0,52.9739,52.9903,52.9492,52.9492,2100.0
2012-04-17 14:30:00,64.4,64.46,64.37,64.46,6000.0,52.9574,53.0068,52.9327,53.0068,6000.0
2012-04-17 14:35:00,64.46,64.48,64.42,64.44,3600.0,53.0068,53.0232,52.9739,52.9903,3600.0
2012-04-17 14:40:00,64.44,64.44,64.34,64.34,3000.0,52.9903,52.9903,52.9081,52.9081,3000.0
2012-04-17 14:45:00,64.32,64.33,64.21,64.21,5700.0,52.8916,52.8999,52.8012,52.8012,5700.0
2012-04-17 14:50:00,64.24,64.26,64.19,64.24,2600.0,52.8258,52.8423,52.7847,52.8258,2600.0
2012-04-17 14:55:00,64.2,64.3,64.17,64.3,3400.0,52.793,52.8752,52.7683,52.8752,3400.0
2012-04-17 15:00:00,64.27,64.37,64.23,64.34,7900.0,52.8505,52.9327,52.8176,52.9081,7900.0
2012-04-17 15:05:00,64.37,64.39,64.31,64.37,3900.0,52.9327,52.9492,52.8834,52.9327,3900.0
2012-04-17 15:10:00,64.41,64.41,64.35,64.37,3700.0,52.9656,52.9656,52.9163,52.9327,3700.0
2012-04-17 15:15:00,64.36,64.36,64.31,64.31,3800.0,52.9245,52.9245,52.8834,52.8834,3800.0
2012-04-17 15:20:00,64.31,64.34,64.24,64.3,6300.0,52.8834,52.9081,52.8258,52.8752,6300.0
2012-04-17 15:25:00,64.33,64.33,64.29,64.31,3900.0,52.8999,52.8999,52.867,52.8834,3900.0
2012-04-17 15:30:00,64.33,64.35,64.27,64.27,5100.0,52.8999,52.9163,52.8505,52.8505,5100.0
2012-04-17 15:35:00,64.27,64.29,64.17,64.19,6400.0,52.8505,52.867,52.7683,52.7847,6400.0
2012-04-17 15:40:00,64.18,64.21,64.1,64.19,6300.0,52.7765,52.8012,52.7107,52.7847,6300.0
2012-04-17 15:45:00,64.22,64.24,64.19,64.2,7400.0,52.8094,52.8258,52.7847,52.793,7400.0
2012-04-17 15:50:00,64.19,64.31,64.19,64.22,10500.0,52.7847,52.8834,52.7847,52.8094,10500.0
2012-04-17 15:55:00,64.25,64.25,64.12,64.12,18600.0,52.8341,52.8341,52.7272,52.7272,18600.0
2012-04-18 09:30:00,63.76,63.76,63.43,63.46,6000.0,52.4311,52.4311,52.1598,52.1844,6000.0
2012-04-18 09:35:00,63.55,63.73,63.55,63.73,3300.0,52.2584,52.4065,52.2584,52.4065,3300.0
2012-04-18 09:40:00,63.65,63.79,63.65,63.69,1800.0,52.3407,52.4558,52.3407,52.3736,1800.0
2012-04-18 09:45:00,63.74,63.83,63.56,63.83,2500.0,52.4147,52.4887,52.2667,52.4887,2500.0
2012-04-18 09:50:00,63.88,63.96,63.83,63.96,2800.0,52.5298,52.5956,52.4887,52.5956,2800.0
2012-04-18 09:55:00,64.03,64.23,63.98,64.2,9400.0,52.6532,52.8176,52.612,52.793,9400.0
2012-04-18 10:00:00,64.19,64.28,64.08,64.17,18300.0,52.7847,52.8587,52.6943,52.7683,18300.0
2012-04-18 10:05:00,64.23,64.27,64.06,64.1,7700.0,52.8176,52.8505,52.6778,52.7107,7700.0
2012-04-18 10:10:00,64.11,64.12,64.02,64.1,3000.0,52.7189,52.7272,52.6449,52.7107,3000.0
2012-04-18 10:15:00,64.09,64.22,64.09,64.17,3000.0,52.7025,52.8094,52.7025,52.7683,3000.0
2012-04-18 10:20:00,64.17,64.17,63.92,63.95,2700.0,52.7683,52.7683,52.5627,52.5874,2700.0
2012-04-18 10:25:00,63.97,64.01,63.93,63.96,2900.0,52.6038,52.6367,52.5709,52.5956,2900.0
2012-04-18 10:30:00,63.89,63.89,63.78,63.89,1800.0,52.538,52.538,52.4476,52.538,1800.0
2012-04-18 10:35:00,63.9,64.09,63.87,64.07,5100.0,52.5463,52.7025,52.5216,52.6861,5100.0
2012-04-18 10:40:00,64.06,64.08,63.97,64.05,2700.0,52.6778,52.6943,52.6038,52.6696,2700.0
2012-04-18 10:45:00,64.1,64.27,64.1,64.22,3400.0,52.7107,52.8505,52.7107,52.8094,3400.0
2012-04-18 10:50:00,64.2,64.22,64.11,64.15,10500.0,52.793,52.8094,52.7189,52.7518,10500.0
2012-04-18 10:55:00,64.15,64.16,63.84,63.84,13100.0,52.7518,52.7601,52.4969,52.4969,13100.0
2012-04-18 11:00:00,63.85,63.88,63.8,63.88,4400.0,52.5051,52.5298,52.464,52.5298,4400.0
2012-04-18 11:05:00,63.88,63.91,63.64,63.79,6700.0,52.5298,52.5545,52.3325,52.4558,6700.0
2012-04-18 11:10:00,63.76,63.81,63.66,63.77,9500.0,52.4311,52.4722,52.3489,52.4394,9500.0
2012-04-18 11:15:00,63.77,63.87,63.72,63.87,2200.0,52.4394,52.5216,52.3982,52.5216,2200.0
2012-04-18 11:20:00,63.88,63.93,63.8,63.85,2800.0,52.5298,52.5709,52.464,52.5051,2800.0
2012-04-18 11:25:00,63.87,63.9,63.72,63.83,3000.0,52.5216,52.5463,52.3982,52.4887,3000.0
2012-04-18 11:30:00,63.84,63.84,63.7,63.7,2800.0,52.4969,52.4969,52.3818,52.3818,2800.0
2012-04-18 11:35:00,63.65,63.78,63.61,63.73,2800.0,52.3407,52.4476,52.3078,52.4065,2800.0
2012-04-18 11:40:00,63.75,63.78,63.68,63.78,2300.0,52.4229,52.4476,52.3653,52.4476,2300.0
2012-04-18 11:45:00,63.75,63.88,63.74,63.79,15100.0,52.4229,52.5298,52.4147,52.4558,15100.0
2012-04-18 11:50:00,63.78,63.78,63.64,63.77,10500.0,52.4476,52.4476,52.3325,52.4394,10500.0
2012-04-18 11:55:00,63.84,63.88,63.8,63.83,2700.0,52.4969,52.5298,52.464,52.4887,2700.0
2012-04-18 12:00:00,63.85,63.91,63.81,63.85,3000.0,52.5051,52.5545,52.4722,52.5051,3000.0
2012-04-18 12:05:00,63.83,63.83,63.78,63.78,1200.0,52.4887,52.4887,52.4476,52.4476,1200.0
2012-04-18 12:10:00,63.78,63.95,63.77,63.93,6500.0,52.4476,52.5874,52.4394,52.5709,6500.0
2012-04-18 12:15:00,63.93,64.03,63.91,63.98,57600.0,52.5709,52.6532,52.5545,52.612,57600.0
2012-04-18 12:20:00,63.98,64.02,63.91,63.91,3300.0,52.612,52.6449,52.5545,52.5545,3300.0
2012-04-18 12:25:00,63.94,63.95,63.8,63.88,17800.0,52.5792,52.5874,52.464,52.5298,17800.0
2012-04-18 12:30:00,63.89,63.99,63.79,63.79,9200.0,52.538,52.6203,52.4558,52.4558,9200.0
2012-04-18 12:35:00,63.79,63.85,63.79,63.85,12100.0,52.4558,52.5051,52.4558,52.5051,12100.0
2012-04-18 12:40:00,63.84,63.92,63.84,63.92,2400.0,52.4969,52.5627,52.4969,52.5627,2400.0
2012-04-18 12:45:00,63.95,63.99,63.93,63.97,5900.0,52.5874,52.6203,52.5709,52.6038,5900.0
2012-04-18 12:50:00,63.98,64.01,63.96,64.01,5600.0,52.612,52.6367,52.5956,52.6367,5600.0
2012-04-18 12:55:00,64.0,64.15,64.0,64.08,7700.0,52.6285,52.7518,52.6285,52.6943,7700.0
2012-04-18 13:00:00,64.09,64.12,64.05,64.11,1100.0,52.7025,52.7272,52.6696,52.7189,1100.0
2012-04-18 13:05:00,64.12,64.13,64.03,64.1,8900.0,52.7272,52.7354,52.6532,52.7107,8900.0
2012-04-18 13:10:00,64.14,64.14,64.03,64.04,1800.0,52.7436,52.7436,52.6532,52.6614,1800.0
2012-04-18 13:15:00,64.01,64.01,63.95,63.96,2900.0,52.6367,52.6367,52.5874,52.5956,2900.0
2012-04-18 13:20:00,63.96,64.02,63.96,64.0,2100.0,52.5956,52.6449,52.5956,52.6285,2100.0
2012-04-18 13:25:00,64.01,64.01,63.97,63.97,3000.0,52.6367,52.6367,52.6038,52.6038,3000.0
2012-04-18 13:30:00,64.03,64.04,63.94,63.94,1900.0,52.6532,52.6614,52.5792,52.5792,1900.0
2012-04-18 13:35:00,63.94,63.96,63.86,63.86,5600.0,52.5792,52.5956,52.5134,52.5134,5600.0
2012-04-18 13:40:00,63.86,63.94,63.85,63.94,6500.0,52.5134,52.5792,52.5051,52.5792,6500.0
2012-04-18 13:45:00,63.93,63.96,63.87,63.93,7400.0,52.5709,52.5956,52.5216,52.5709,7400.0
2012-04-18 13:50:00,63.94,63.98,63.91,63.94,7500.0,52.5792,52.612,52.5545,52.5792,7500.0
2012-04-18 13:55:00,63.94,64.0,63.85,63.97,10100.0,52.5792,52.6285,52.5051,52.6038,10100.0
2012-04-18 14:00:00,63.97,64.11,63.96,64.11,10000.0,52.6038,52.7189,52.5956,52.7189,10000.0
2012-04-18 14:05:00,64.11,64.31,64.11,64.25,22100.0,52.7189,52.8834,52.7189,52.8341,22100.0
2012-04-18 14:10:00,64.25,64.33,64.25,64.33,10000.0,52.8341,52.8999,52.8341,52.8999,10000.0
2012-04-18 14:15:00,64.34,64.45,64.29,64.45,28100.0,52.9081,52.9985,52.867,52.9985,28100.0
2012-04-18 14:20:00,64.46,64.74,64.45,64.62,23800.0,53.0068,53.237,52.9985,53.1383,23800.0
2012-04-18 14:25:00,64.61,64.73,64.61,64.72,13500.0,53.1301,53.2288,53.1301,53.2206,13500.0
2012-04-18 14:30:00,64.73,64.94,64.69,64.93,23600.0,53.2288,53.4015,53.1959,53.3932,23600.0
2012-04-18 14:35:00,64.95,64.98,64.92,64.96,12400.0,53.4097,53.4344,53.385,53.4179,12400.0
2012-04-18 14:40:00,64.96,64.98,64.91,64.98,10100.0,53.4179,53.4344,53.3768,53.4344,10100.0
2012-04-18 14:45:00,64.99,65.13,64.94,64.96,19700.0,53.4426,53.5577,53.4015,53.4179,19700.0
2012-04-18 14:50:00,64.98,65.09,64.98,65.04,16700.0,53.4344,53.5248,53.4344,53.4837,16700.0
2012-04-18 14:55:00,65.05,65.06,64.97,65.03,13100.0,53.4919,53.5001,53.4261,53.4755,13100.0
2012-04-18 15:00:00,65.03,65.06,64.98,65.04,10700.0,53.4755,53.5001,53.4344,53.4837,10700.0
2012-04-18 15:05:00,65.06,65.06,64.97,64.97,8200.0,53.5001,53.5001,53.4261,53.4261,8200.0
2012-04-18 15:10:00,64.98,65.04,64.93,64.95,16400.0,53.4344,53.4837,53.3932,53.4097,16400.0
2012-04-18 15:15:00,64.94,64.99,64.83,64.84,12300.0,53.4015,53.4426,53.311,53.3192,12300.0
2012-04-18 15:20:00,64.84,64.98,64.84,64.98,17400.0,53.3192,53.4344,53.3192,53.4344,17400.0
2012-04-18 15:25:00,64.98,65.04,64.9,64.92,21900.0,53.4344,53.4837,53.3686,53.385,21900.0
2012-04-18 15:30:00,64.92,65.06,64.92,65.03,21300.0,53.385,53.5001,53.385,53.4755,21300.0
2012-04-18 15:35:00,65.02,65.06,65.0,65.0,21600.0,53.4673,53.5001,53.4508,53.4508,21600.0
2012-04-18 15:40:00,65.0,65.1,64.97,65.1,39000.0,53.4508,53.533,53.4261,53.533,39000.0
2012-04-18 15:45:00,65.09,66.06,65.02,65.25,178600.0,53.5248,54.3225,53.4673,53.6564,178600.0
2012-04-18 15:50:00,65.27,65.3,65.13,65.24,78400.0,53.6728,53.6975,53.5577,53.6482,78400.0
2012-04-18 15:55:00,65.25,65.33,65.2,65.21,64300.0,53.6564,53.7222,53.6153,53.6235,64300.0
2012-04-19 09:30:00,64.97,65.49,63.49,63.93,27200.0,53.4261,53.8537,52.2091,52.5709,27200.0
2012-04-19 09:35:00,63.94,64.48,63.93,64.46,10900.0,52.5792,53.0232,52.5709,53.0068,10900.0
2012-04-19 09:40:00,64.47,64.99,64.42,64.96,32100.0,53.015,53.4426,52.9739,53.4179,32100.0
2012-04-19 09:45:00,64.99,65.07,64.61,64.82,13600.0,53.4426,53.5084,53.1301,53.3028,13600.0
2012-04-19 09:50:00,64.87,65.0,64.66,64.71,16600.0,53.3439,53.4508,53.1712,53.2123,16600.0
2012-04-19 09:55:00,64.77,65.0,64.75,64.94,28400.0,53.2617,53.4508,53.2452,53.4015,28400.0
2012-04-19 10:00:00,64.94,64.95,63.95,64.08,10700.0,53.4015,53.4097,52.5874,52.6943,10700.0
2012-04-19 10:05:00,64.07,64.21,63.84,63.86,10800.0,52.6861,52.8012,52.4969,52.5134,10800.0
2012-04-19 10:10:00,63.92,64.01,63.7,63.94,14200.0,52.5627,52.6367,52.3818,52.5792,14200.0
2012-04-19 10:15:00,63.92,63.92,63.66,63.85,9700.0,52.5627,52.5627,52.3489,52.5051,9700.0
2012-04-19 10:20:00,63.88,64.04,63.85,64.04,9900.0,52.5298,52.6614,52.5051,52.6614,9900.0
2012-04-19 10:25:00,64.02,64.08,63.79,63.8,11600.0,52.6449,52.6943,52.4558,52.464,11600.0
2012-04-19 10:30:00,63.82,64.06,63.82,63.9,16600.0,52.4805,52.6778,52.4805,52.5463,16600.0
2012-04-19 10:35:00,63.93,64.13,63.9,64.13,21400.0,52.5709,52.7354,52.5463,52.7354,21400.0
2012-04-19 10:40:00,64.12,64.33,64.12,64.26,15600.0,52.7272,52.8999,52.7272,52.8423,15600.0
2012-04-19 10:45:00,64.27,64.27,64.08,64.12,10700.0,52.8505,52.8505,52.6943,52.7272,10700.0
2012-04-19 10:50:00,64.09,64.11,63.89,63.91,4600.0,52.7025,52.7189,52.538,52.5545,4600.0
2012-04-19 10:55:00,63.96,64.07,63.73,63.77,7700.0,52.5956,52.6861,52.4065,52.4394,7700.0
2012-04-19 11:00:00,63.8,63.86,63.76,63.85,5100.0,52.464,52.5134,52.4311,52.5051,5100.0
2012-04-19 11:05:00,63.82,63.88,63.55,63.55,12700.0,52.4805,52.5298,52.2584,52.2584,12700.0
2012-04-19 11:10:00,63.51,63.56,63.33,63.51,10700.0,52.2256,52.2667,52.0775,52.2256,10700.0
2012-04-19 11:15:00,63.48,63.77,63.41,63.58,9500.0,52.2009,52.4394,52.1433,52.2831,9500.0
2012-04-19 11:20:00,63.53,63.59,63.45,63.48,5300.0,52.242,52.2913,52.1762,52.2009,5300.0
2012-04-19 11:25:00,63.45,63.47,63.11,63.24,24400.0,52.1762,52.1927,51.8966,52.0035,24400.0
2012-04-19 11:30:00,63.22,63.25,62.93,62.93,25900.0,51.9871,52.0118,51.7486,51.7486,25900.0
2012-04-19 11:35:00,62.93,62.98,62.86,62.94,11600.0,51.7486,51.7897,51.691,51.7568,11600.0
2012-04-19 11:40:00,62.96,63.0,62.84,62.95,15800.0,51.7733,51.8062,51.6746,51.7651,15800.0
2012-04-19 11:45:00,62.99,63.02,62.9,63.0,12000.0,51.7979,51.8226,51.7239,51.8062,12000.0
2012-04-19 11:50:00,62.99,63.09,62.95,63.05,11600.0,51.7979,51.8802,51.7651,51.8473,11600.0
2012-04-19 11:55:00,63.05,63.07,62.86,62.86,7800.0,51.8473,51.8637,51.691,51.691,7800.0
2012-04-19 12:00:00,62.86,62.88,62.54,62.74,13600.0,51.691,51.7075,51.4279,51.5924,13600.0
2012-04-19 12:05:00,62.74,62.84,62.7,62.79,8200.0,51.5924,51.6746,51.5595,51.6335,8200.0
2012-04-19 12:10:00,62.81,62.83,62.6,62.79,9000.0,51.6499,51.6664,51.4772,51.6335,9000.0
2012-04-19 12:15:00,62.76,62.81,62.69,62.77,5600.0,51.6088,51.6499,51.5513,51.617,5600.0
2012-04-19 12:20:00,62.77,62.78,62.69,62.69,6500.0,51.617,51.6253,51.5513,51.5513,6500.0
2012-04-19 12:25:00,62.67,62.69,62.5,62.53,16800.0,51.5348,51.5513,51.395,51.4197,16800.0
2012-04-19 12:30:00,62.51,62.51,62.34,62.43,23900.0,51.4032,51.4032,51.2634,51.3374,23900.0
2012-04-19 12:35:00,62.39,62.66,62.37,62.55,18200.0,51.3046,51.5266,51.2881,51.4361,18200.0
2012-04-19 12:40:00,62.59,62.71,62.56,62.57,12900.0,51.469,51.5677,51.4443,51.4526,12900.0
2012-04-19 12:45:00,62.61,62.68,62.56,62.56,10200.0,51.4855,51.543,51.4443,51.4443,10200.0
2012-04-19 12:50:00,62.57,62.59,62.51,62.55,9400.0,51.4526,51.469,51.4032,51.4361,9400.0
2012-04-19 12:55:00,62.55,62.65,62.53,62.59,20900.0,51.4361,51.5184,51.4197,51.469,20900.0
2012-04-19 13:00:00,62.6,62.77,62.52,62.77,12800.0,51.4772,51.617,51.4115,51.617,12800.0
2012-04-19 13:05:00,62.79,62.94,62.75,62.94,7600.0,51.6335,51.7568,51.6006,51.7568,7600.0
2012-04-19 13:10:00,62.9,62.92,62.59,62.71,8400.0,51.7239,51.7404,51.469,51.5677,8400.0
2012-04-19 13:15:00,62.73,62.78,62.51,62.51,13800.0,51.5841,51.6253,51.4032,51.4032,13800.0
2012-04-19 13:20:00,62.51,62.51,62.26,62.42,22500.0,51.4032,51.4032,51.1977,51.3292,22500.0
2012-04-19 13:25:00,62.43,62.57,62.35,62.57,27800.0,51.3374,51.4526,51.2717,51.4526,27800.0
2012-04-19 13:30:00,62.57,63.0,62.55,62.83,28500.0,51.4526,51.8062,51.4361,51.6664,28500.0
2012-04-19 13:35:00,62.81,62.81,62.53,62.55,9800.0,51.6499,51.6499,51.4197,51.4361,9800.0
2012-04-19 13:40:00,62.58,62.63,62.55,62.56,8800.0,51.4608,51.5019,51.4361,51.4443,8800.0
2012-04-19 13:45:00,62.56,62.66,62.55,62.61,14400.0,51.4443,51.5266,51.4361,51.4855,14400.0
2012-04-19 13:50:00,62.6,62.66,62.59,62.66,18600.0,51.4772,51.5266,51.469,51.5266,18600.0
2012-04-19 13:55:00,62.65,62.69,62.55,62.55,15700.0,51.5184,51.5513,51.4361,51.4361,15700.0
2012-04-19 14:00:00,62.55,62.65,62.51,62.56,10200.0,51.4361,51.5184,51.4032,51.4443,10200.0
2012-04-19 14:05:00,62.55,62.55,62.42,62.46,9700.0,51.4361,51.4361,51.3292,51.3621,9700.0
2012-04-19 14:10:00,62.47,62.76,62.46,62.74,30100.0,51.3703,51.6088,51.3621,51.5924,30100.0
2012-04-19 14:15:00,62.75,62.83,62.66,62.8,13800.0,51.6006,51.6664,51.5266,51.6417,13800.0
2012-04-19 14:20:00,62.81,62.83,62.73,62.82,12200.0,51.6499,51.6664,51.5841,51.6582,12200.0
2012-04-19 14:25:00,62.82,63.07,62.82,62.88,22100.0,51.6582,51.8637,51.6582,51.7075,22100.0
2012-04-19 14:30:00,62.88,62.88,62.67,62.73,14100.0,51.7075,51.7075,51.5348,51.5841,14100.0
2012-04-19 14:35:00,62.72,62.75,62.54,62.57,10500.0,51.5759,51.6006,51.4279,51.4526,10500.0
2012-04-19 14:40:00,62.6,62.65,62.55,62.62,9600.0,51.4772,51.5184,51.4361,51.4937,9600.0
2012-04-19 14:45:00,62.61,62.64,62.57,62.64,11100.0,51.4855,51.5101,51.4526,51.5101,11100.0
2012-04-19 14:50:00,62.63,62.78,62.61,62.78,15700.0,51.5019,51.6253,51.4855,51.6253,15700.0
2012-04-19 14:55:00,62.8,62.88,62.76,62.78,5500.0,51.6417,51.7075,51.6088,51.6253,5500.0
2012-04-19 15:00:00,62.78,62.79,62.68,62.69,12200.0,51.6253,51.6335,51.543,51.5513,12200.0
2012-04-19 15:05:00,62.69,62.69,62.52,62.52,11200.0,51.5513,51.5513,51.4115,51.4115,11200.0
2012-04-19 15:10:00,62.52,62.67,62.52,62.67,27200.0,51.4115,51.5348,51.4115,51.5348,27200.0
2012-04-19 15:15:00,62.66,62.82,62.62,62.69,22000.0,51.5266,51.6582,51.4937,51.5513,22000.0
2012-04-19 15:20:00,62.69,62.77,62.62,62.73,16200.0,51.5513,51.617,51.4937,51.5841,16200.0
2012-04-19 15:25:00,62.73,62.94,62.72,62.85,18300.0,51.5841,51.7568,51.5759,51.6828,18300.0
2012-04-19 15:30:00,62.85,62.98,62.81,62.94,33200.0,51.6828,51.7897,51.6499,51.7568,33200.0
2012-04-19 15:35:00,62.96,63.08,62.96,63.06,14000.0,51.7733,51.872,51.7733,51.8555,14000.0
2012-04-19 15:40:00,63.06,63.31,63.06,63.3,30100.0,51.8555,52.0611,51.8555,52.0529,30100.0
2012-04-19 15:45:00,63.29,63.45,63.29,63.36,33300.0,52.0446,52.1762,52.0446,52.1022,33300.0
2012-04-19 15:50:00,63.36,63.43,63.32,63.41,23600.0,52.1022,52.1598,52.0693,52.1433,23600.0
2012-04-19 15:55:00,63.41,63.77,63.4,63.75,104400.0,52.1433,52.4394,52.1351,52.4229,104400.0
2012-04-20 09:30:00,63.56,63.56,63.12,63.45,110000.0,52.2667,52.2667,51.9048,52.1762,110000.0
2012-04-20 09:35:00,63.46,63.49,63.4,63.48,49900.0,52.1844,52.2091,52.1351,52.2009,49900.0
2012-04-20 09:40:00,63.48,63.7,63.41,63.66,209100.0,52.2009,52.3818,52.1433,52.3489,209100.0
2012-04-20 09:45:00,63.7,64.1,63.65,64.0,16800.0,52.3818,52.7107,52.3407,52.6285,16800.0
2012-04-20 09:50:00,64.01,64.47,64.01,64.29,20000.0,52.6367,53.015,52.6367,52.867,20000.0
2012-04-20 09:55:00,64.24,64.43,64.1,64.43,10700.0,52.8258,52.9821,52.7107,52.9821,10700.0
2012-04-20 10:00:00,64.47,64.6,64.25,64.51,14500.0,53.015,53.1219,52.8341,53.0479,14500.0
2012-04-20 10:05:00,64.51,64.78,64.51,64.78,12100.0,53.0479,53.2699,53.0479,53.2699,12100.0
2012-04-20 10:10:00,64.83,64.96,64.74,64.88,13500.0,53.311,53.4179,53.237,53.3521,13500.0
2012-04-20 10:15:00,64.89,64.99,64.73,64.93,15600.0,53.3604,53.4426,53.2288,53.3932,15600.0
2012-04-20 10:20:00,64.95,64.99,64.82,64.82,8100.0,53.4097,53.4426,53.3028,53.3028,8100.0
2012-04-20 10:25:00,64.82,64.98,64.8,64.8,8800.0,53.3028,53.4344,53.2863,53.2863,8800.0
2012-04-20 10:30:00,64.85,65.0,64.85,64.99,11200.0,53.3275,53.4508,53.3275,53.4426,11200.0
2012-04-20 10:35:00,64.99,65.0,64.86,64.93,22200.0,53.4426,53.4508,53.3357,53.3932,22200.0
2012-04-20 10:40:00,64.94,65.0,64.85,64.92,9900.0,53.4015,53.4508,53.3275,53.385,9900.0
2012-04-20 10:45:00,64.92,65.0,64.91,64.99,10500.0,53.385,53.4508,53.3768,53.4426,10500.0
2012-04-20 10:50:00,64.99,65.1,64.76,64.9,32700.0,53.4426,53.533,53.2535,53.3686,32700.0
2012-04-20 10:55:00,64.91,65.0,64.87,64.95,8600.0,53.3768,53.4508,53.3439,53.4097,8600.0
2012-04-20 11:00:00,64.95,64.96,64.71,64.81,14400.0,53.4097,53.4179,53.2123,53.2946,14400.0
2012-04-20 11:05:00,64.78,65.0,64.78,64.95,16200.0,53.2699,53.4508,53.2699,53.4097,16200.0
2012-04-20 11:10:00,64.97,65.01,64.81,65.01,12000.0,53.4261,53.459,53.2946,53.459,12000.0
2012-04-20 11:15:00,64.99,65.22,64.98,65.14,12300.0,53.4426,53.6317,53.4344,53.5659,12300.0
2012-04-20 11:20:00,65.15,65.32,65.14,65.32,6400.0,53.5742,53.714,53.5659,53.714,6400.0
2012-04-20 11:25:00,65.32,65.52,65.31,65.52,14800.0,53.714,53.8784,53.7057,53.8784,14800.0
2012-04-20 11:30:00,65.49,65.58,65.44,65.47,9600.0,53.8537,53.9278,53.8126,53.8373,9600.0
2012-04-20 11:35:00,65.49,65.59,65.48,65.59,9100.0,53.8537,53.936,53.8455,53.936,9100.0
2012-04-20 11:40:00,65.57,65.77,65.57,65.73,123700.0,53.9195,54.084,53.9195,54.0511,123700.0
2012-04-20 11:45:00,65.73,65.76,65.69,65.7,71800.0,54.0511,54.0758,54.0182,54.0264,71800.0
2012-04-20 11:50:00,65.7,65.75,65.69,65.75,6400.0,54.0264,54.0676,54.0182,54.0676,6400.0
2012-04-20 11:55:00,65.77,65.77,65.61,65.66,9500.0,54.084,54.084,53.9524,53.9935,9500.0
2012-04-20 12:00:00,65.66,65.7,65.56,65.62,7600.0,53.9935,54.0264,53.9113,53.9606,7600.0
2012-04-20 12:05:00,65.61,65.61,65.41,65.47,10200.0,53.9524,53.9524,53.788,53.8373,10200.0
2012-04-20 12:10:00,65.46,65.49,65.41,65.47,4900.0,53.8291,53.8537,53.788,53.8373,4900.0
2012-04-20 12:15:00,65.48,65.51,65.37,65.42,6700.0,53.8455,53.8702,53.7551,53.7962,6700.0
2012-04-20 12:20:00,65.41,65.47,65.33,65.46,9400.0,53.788,53.8373,53.7222,53.8291,9400.0
2012-04-20 12:25:00,65.46,65.49,65.41,65.43,4100.0,53.8291,53.8537,53.788,53.8044,4100.0
2012-04-20 12:30:00,65.43,65.46,65.37,65.37,4500.0,53.8044,53.8291,53.7551,53.7551,4500.0
2012-04-20 12:35:00,65.39,65.47,65.39,65.46,5800.0,53.7715,53.8373,53.7715,53.8291,5800.0
2012-04-20 12:40:00,65.45,65.47,65.43,65.46,9600.0,53.8209,53.8373,53.8044,53.8291,9600.0
2012-04-20 12:45:00,65.47,65.58,65.45,65.56,5700.0,53.8373,53.9278,53.8209,53.9113,5700.0
2012-04-20 12:50:00,65.56,65.67,65.56,65.67,3200.0,53.9113,54.0018,53.9113,54.0018,3200.0
2012-04-20 12:55:00,65.68,65.68,65.57,65.59,3700.0,54.01,54.01,53.9195,53.936,3700.0
2012-04-20 13:00:00,65.59,65.73,65.52,65.73,16200.0,53.936,54.0511,53.8784,54.0511,16200.0
2012-04-20 13:05:00,65.72,65.81,65.69,65.81,7600.0,54.0429,54.1169,54.0182,54.1169,7600.0
2012-04-20 13:10:00,65.8,65.84,65.77,65.8,5900.0,54.1087,54.1416,54.084,54.1087,5900.0
2012-04-20 13:15:00,65.8,65.84,65.76,65.83,8600.0,54.1087,54.1416,54.0758,54.1333,8600.0
2012-04-20 13:20:00,65.8,65.83,65.77,65.78,12500.0,54.1087,54.1333,54.084,54.0922,12500.0
2012-04-20 13:25:00,65.78,65.81,65.76,65.81,11500.0,54.0922,54.1169,54.0758,54.1169,11500.0
2012-04-20 13:30:00,65.84,65.84,65.72,65.77,6200.0,54.1416,54.1416,54.0429,54.084,6200.0
2012-04-20 13:35:00,65.77,65.88,65.77,65.81,6300.0,54.084,54.1745,54.084,54.1169,6300.0
2012-04-20 13:40:00,65.8,65.93,65.8,65.82,17400.0,54.1087,54.2156,54.1087,54.1251,17400.0
2012-04-20 13:45:00,65.81,65.85,65.79,65.82,7000.0,54.1169,54.1498,54.1004,54.1251,7000.0
2012-04-20 13:50:00,65.85,65.96,65.83,65.91,40600.0,54.1498,54.2402,54.1333,54.1991,40600.0
2012-04-20 13:55:00,65.91,66.05,65.89,65.98,39400.0,54.1991,54.3142,54.1827,54.2567,39400.0
2012-04-20 14:00:00,66.0,66.02,65.98,66.02,12000.0,54.2731,54.2896,54.2567,54.2896,12000.0
2012-04-20 14:05:00,66.01,66.02,65.9,65.9,14800.0,54.2814,54.2896,54.1909,54.1909,14800.0
2012-04-20 14:10:00,65.88,65.91,65.82,65.89,8900.0,54.1745,54.1991,54.1251,54.1827,8900.0
2012-04-20 14:15:00,65.89,65.99,65.84,65.97,9300.0,54.1827,54.2649,54.1416,54.2485,9300.0
2012-04-20 14:20:00,65.96,65.97,65.87,65.9,8000.0,54.2402,54.2485,54.1662,54.1909,8000.0
2012-04-20 14:25:00,65.9,66.07,65.9,66.0,23700.0,54.1909,54.3307,54.1909,54.2731,23700.0
2012-04-20 14:30:00,66.01,66.08,65.96,66.07,7200.0,54.2814,54.3389,54.2402,54.3307,7200.0
2012-04-20 14:35:00,66.07,66.14,66.04,66.05,9800.0,54.3307,54.3883,54.306,54.3142,9800.0
2012-04-20 14:40:00,66.07,66.14,66.07,66.08,9500.0,54.3307,54.3883,54.3307,54.3389,9500.0
2012-04-20 14:45:00,66.1,66.11,66.03,66.05,7000.0,54.3554,54.3636,54.2978,54.3142,7000.0
2012-04-20 14:50:00,66.06,66.06,65.89,65.89,33900.0,54.3225,54.3225,54.1827,54.1827,33900.0
2012-04-20 14:55:00,65.89,65.89,65.66,65.72,22100.0,54.1827,54.1827,53.9935,54.0429,22100.0
2012-04-20 15:00:00,65.73,65.73,65.56,65.67,26200.0,54.0511,54.0511,53.9113,54.0018,26200.0
2012-04-20 15:05:00,65.67,65.68,65.48,65.5,21200.0,54.0018,54.01,53.8455,53.862,21200.0
2012-04-20 15:10:00,65.48,65.54,65.46,65.52,20300.0,53.8455,53.8949,53.8291,53.8784,20300.0
2012-04-20 15:15:00,65.52,65.52,65.47,65.5,19400.0,53.8784,53.8784,53.8373,53.862,19400.0
2012-04-20 15:20:00,65.49,65.56,65.46,65.49,24100.0,53.8537,53.9113,53.8291,53.8537,24100.0
2012-04-20 15:25:00,65.45,65.55,65.45,65.52,15400.0,53.8209,53.9031,53.8209,53.8784,15400.0
2012-04-20 15:30:00,65.52,65.58,65.5,65.54,14500.0,53.8784,53.9278,53.862,53.8949,14500.0
2012-04-20 15:35:00,65.55,65.63,65.53,65.62,14200.0,53.9031,53.9689,53.8866,53.9606,14200.0
2012-04-20 15:40:00,65.62,65.62,65.47,65.49,20100.0,53.9606,53.9606,53.8373,53.8537,20100.0
2012-04-20 15:45:00,65.47,65.56,65.41,65.54,30500.0,53.8373,53.9113,53.788,53.8949,30500.0
2012-04-20 15:50:00,65.53,65.54,65.45,65.49,24700.0,53.8866,53.8949,53.8209,53.8537,24700.0
2012-04-20 15:55:00,65.48,65.51,65.43,65.44,64000.0,53.8455,53.8702,53.8044,53.8126,64000.0
2012-04-23 09:30:00,62.67,63.94,62.42,63.92,900.0,51.5348,52.5792,51.3292,52.5627,900.0
2012-04-23 09:35:00,64.0,64.0,63.69,63.95,17000.0,52.6285,52.6285,52.3736,52.5874,17000.0
2012-04-23 09:40:00,63.91,63.93,63.64,63.76,4000.0,52.5545,52.5709,52.3325,52.4311,4000.0
2012-04-23 09:45:00,63.81,63.81,63.63,63.7,11700.0,52.4722,52.4722,52.3242,52.3818,11700.0
2012-04-23 09:50:00,63.67,63.75,63.49,63.55,14000.0,52.3571,52.4229,52.2091,52.2584,14000.0
2012-04-23 09:55:00,63.58,63.59,63.39,63.5,7300.0,52.2831,52.2913,52.1269,52.2173,7300.0
2012-04-23 10:00:00,63.52,63.52,63.29,63.37,10800.0,52.2338,52.2338,52.0446,52.1104,10800.0
2012-04-23 10:05:00,63.37,63.37,63.18,63.24,7000.0,52.1104,52.1104,51.9542,52.0035,7000.0
2012-04-23 10:10:00,63.18,63.33,63.06,63.33,6000.0,51.9542,52.0775,51.8555,52.0775,6000.0
2012-04-23 10:15:00,63.32,63.33,63.0,63.02,6800.0,52.0693,52.0775,51.8062,51.8226,6800.0
2012-04-23 10:20:00,63.01,63.19,62.92,63.09,9900.0,51.8144,51.9624,51.7404,51.8802,9900.0
2012-04-23 10:25:00,63.08,63.15,62.94,63.11,13800.0,51.872,51.9295,51.7568,51.8966,13800.0
2012-04-23 10:30:00,63.11,63.26,63.03,63.26,5700.0,51.8966,52.02,51.8308,52.02,5700.0
2012-04-23 10:35:00,63.21,63.26,63.1,63.26,7500.0,51.9789,52.02,51.8884,52.02,7500.0
2012-04-23 10:40:00,63.26,63.3,63.17,63.2,3100.0,52.02,52.0529,51.946,51.9706,3100.0
2012-04-23 10:45:00,63.15,63.22,63.04,63.17,4800.0,51.9295,51.9871,51.8391,51.946,4800.0
2012-04-23 10:50:00,63.17,63.2,62.99,63.17,14000.0,51.946,51.9706,51.7979,51.946,14000.0
2012-04-23 10:55:00,63.21,63.21,63.08,63.14,6300.0,51.9789,51.9789,51.872,51.9213,6300.0
2012-04-23 11:00:00,63.15,63.37,63.12,63.34,6500.0,51.9295,52.1104,51.9048,52.0858,6500.0
2012-04-23 11:05:00,63.32,63.38,63.26,63.35,2500.0,52.0693,52.1187,52.02,52.094,2500.0
2012-04-23 11:10:00,63.35,63.4,63.29,63.4,3800.0,52.094,52.1351,52.0446,52.1351,3800.0
2012-04-23 11:15:00,63.37,63.4,63.3,63.4,2500.0,52.1104,52.1351,52.0529,52.1351,2500.0
2012-04-23 11:20:00,63.38,63.44,63.34,63.35,2400.0,52.1187,52.168,52.0858,52.094,2400.0
2012-04-23 11:25:00,63.38,63.45,63.36,63.37,2500.0,52.1187,52.1762,52.1022,52.1104,2500.0
2012-04-23 11:30:00,63.42,63.44,63.34,63.35,4900.0,52.1515,52.168,52.0858,52.094,4900.0
2012-04-23 11:35:00,63.37,63.55,63.35,63.47,5100.0,52.1104,52.2584,52.094,52.1927,5100.0
2012-04-23 11:40:00,63.47,63.52,63.43,63.48,2500.0,52.1927,52.2338,52.1598,52.2009,2500.0
2012-04-23 11:45:00,63.45,63.52,63.4,63.44,5900.0,52.1762,52.2338,52.1351,52.168,5900.0
2012-04-23 11:50:00,63.46,63.54,63.42,63.47,3400.0,52.1844,52.2502,52.1515,52.1927,3400.0
2012-04-23 11:55:00,63.48,63.63,63.44,63.63,9200.0,52.2009,52.3242,52.168,52.3242,9200.0
2012-04-23 12:00:00,63.63,63.63,63.49,63.58,11400.0,52.3242,52.3242,52.2091,52.2831,11400.0
2012-04-23 12:05:00,63.54,63.66,63.54,63.62,2800.0,52.2502,52.3489,52.2502,52.316,2800.0
2012-04-23 12:10:00,63.61,63.61,63.53,63.58,6200.0,52.3078,52.3078,52.242,52.2831,6200.0
2012-04-23 12:15:00,63.58,63.61,63.54,63.61,2000.0,52.2831,52.3078,52.2502,52.3078,2000.0
2012-04-23 12:20:00,63.58,63.59,63.52,63.59,3200.0,52.2831,52.2913,52.2338,52.2913,3200.0
2012-04-23 12:25:00,63.6,63.69,63.6,63.69,3700.0,52.2996,52.3736,52.2996,52.3736,3700.0
2012-04-23 12:30:00,63.69,63.72,63.6,63.63,4800.0,52.3736,52.3982,52.2996,52.3242,4800.0
2012-04-23 12:35:00,63.63,63.68,63.61,63.65,3100.0,52.3242,52.3653,52.3078,52.3407,3100.0
2012-04-23 12:40:00,63.64,63.64,63.56,63.58,4500.0,52.3325,52.3325,52.2667,52.2831,4500.0
2012-04-23 12:45:00,63.57,63.57,63.47,63.5,4300.0,52.2749,52.2749,52.1927,52.2173,4300.0
2012-04-23 12:50:00,63.55,63.58,63.54,63.55,3200.0,52.2584,52.2831,52.2502,52.2584,3200.0
2012-04-23 12:55:00,63.55,63.65,63.55,63.65,5200.0,52.2584,52.3407,52.2584,52.3407,5200.0
2012-04-23 13:00:00,63.64,63.66,63.53,63.54,5300.0,52.3325,52.3489,52.242,52.2502,5300.0
2012-04-23 13:05:00,63.54,63.6,63.54,63.6,2900.0,52.2502,52.2996,52.2502,52.2996,2900.0
2012-04-23 13:10:00,63.6,63.69,63.6,63.65,3700.0,52.2996,52.3736,52.2996,52.3407,3700.0
2012-04-23 13:15:00,63.64,63.73,63.59,63.73,10100.0,52.3325,52.4065,52.2913,52.4065,10100.0
2012-04-23 13:20:00,63.72,63.85,63.71,63.85,3000.0,52.3982,52.5051,52.39,52.5051,3000.0
2012-04-23 13:25:00,63.86,63.87,63.78,63.81,4000.0,52.5134,52.5216,52.4476,52.4722,4000.0
2012-04-23 13:30:00,63.81,63.83,63.79,63.79,2800.0,52.4722,52.4887,52.4558,52.4558,2800.0
2012-04-23 13:35:00,63.79,63.88,63.77,63.85,16800.0,52.4558,52.5298,52.4394,52.5051,16800.0
2012-04-23 13:40:00,63.88,63.92,63.87,63.89,2900.0,52.5298,52.5627,52.5216,52.538,2900.0
2012-04-23 13:45:00,63.91,63.91,63.75,63.89,4000.0,52.5545,52.5545,52.4229,52.538,4000.0
2012-04-23 13:50:00,63.91,63.97,63.79,63.79,6500.0,52.5545,52.6038,52.4558,52.4558,6500.0
2012-04-23 13:55:00,63.8,63.85,63.8,63.82,2300.0,52.464,52.5051,52.464,52.4805,2300.0
2012-04-23 14:00:00,63.83,63.89,63.67,63.79,9100.0,52.4887,52.538,52.3571,52.4558,9100.0
2012-04-23 14:05:00,63.8,63.82,63.7,63.82,7800.0,52.464,52.4805,52.3818,52.4805,7800.0
2012-04-23 14:10:00,63.8,63.92,63.79,63.89,5400.0,52.464,52.5627,52.4558,52.538,5400.0
2012-04-23 14:15:00,63.86,63.99,63.84,63.95,4500.0,52.5134,52.6203,52.4969,52.5874,4500.0
2012-04-23 14:20:00,64.0,64.11,63.98,64.09,11600.0,52.6285,52.7189,52.612,52.7025,11600.0
2012-04-23 14:25:00,64.11,64.19,64.11,64.16,12200.0,52.7189,52.7847,52.7189,52.7601,12200.0
2012-04-23 14:30:00,64.17,64.31,64.17,64.28,13600.0,52.7683,52.8834,52.7683,52.8587,13600.0
2012-04-23 14:35:00,64.28,64.33,64.23,64.32,5700.0,52.8587,52.8999,52.8176,52.8916,5700.0
2012-04-23 14:40:00,64.3,64.36,64.27,64.33,13300.0,52.8752,52.9245,52.8505,52.8999,13300.0
2012-04-23 14:45:00,64.32,64.36,64.21,64.3,18900.0,52.8916,52.9245,52.8012,52.8752,18900.0
2012-04-23 14:50:00,64.29,64.3,64.2,64.26,9600.0,52.867,52.8752,52.793,52.8423,9600.0
2012-04-23 14:55:00,64.27,64.32,64.25,64.25,6900.0,52.8505,52.8916,52.8341,52.8341,6900.0
2012-04-23 15:00:00,64.22,64.28,64.19,64.26,10800.0,52.8094,52.8587,52.7847,52.8423,10800.0
2012-04-23 15:05:00,64.25,64.31,64.17,64.21,11400.0,52.8341,52.8834,52.7683,52.8012,11400.0
2012-04-23 15:10:00,64.23,64.24,64.13,64.2,7000.0,52.8176,52.8258,52.7354,52.793,7000.0
2012-04-23 15:15:00,64.18,64.27,64.13,64.14,7400.0,52.7765,52.8505,52.7354,52.7436,7400.0
2012-04-23 15:20:00,64.17,64.19,64.12,64.16,16700.0,52.7683,52.7847,52.7272,52.7601,16700.0
2012-04-23 15:25:00,64.16,64.26,64.16,64.25,7000.0,52.7601,52.8423,52.7601,52.8341,7000.0
2012-04-23 15:30:00,64.26,64.38,64.22,64.36,27300.0,52.8423,52.941,52.8094,52.9245,27300.0
2012-04-23 15:35:00,64.36,64.43,64.31,64.4,13400.0,52.9245,52.9821,52.8834,52.9574,13400.0
2012-04-23 15:40:00,64.38,64.41,64.3,64.4,16300.0,52.941,52.9656,52.8752,52.9574,16300.0
2012-04-23 15:45:00,64.4,64.46,64.38,64.4,20000.0,52.9574,53.0068,52.941,52.9574,20000.0
2012-04-23 15:50:00,64.37,64.54,64.34,64.54,22700.0,52.9327,53.0725,52.9081,53.0725,22700.0
2012-04-23 15:55:00,64.55,64.57,64.4,64.41,60900.0,53.0808,53.0972,52.9574,52.9656,60900.0
2012-04-24 09:30:00,64.19,64.34,64.19,64.27,9200.0,52.7847,52.9081,52.7847,52.8505,9200.0
2012-04-24 09:35:00,64.15,64.15,63.85,63.94,3500.0,52.7518,52.7518,52.5051,52.5792,3500.0
2012-04-24 09:40:00,63.95,64.04,63.81,64.0,4400.0,52.5874,52.6614,52.4722,52.6285,4400.0
2012-04-24 09:45:00,63.95,64.16,63.94,64.16,5800.0,52.5874,52.7601,52.5792,52.7601,5800.0
2012-04-24 09:50:00,64.12,64.16,63.86,64.04,4000.0,52.7272,52.7601,52.5134,52.6614,4000.0
2012-04-24 09:55:00,64.02,64.02,63.86,63.96,2000.0,52.6449,52.6449,52.5134,52.5956,2000.0
2012-04-24 10:00:00,63.93,64.1,63.85,64.08,8600.0,52.5709,52.7107,52.5051,52.6943,8600.0
2012-04-24 10:05:00,64.16,64.34,64.12,64.2,7900.0,52.7601,52.9081,52.7272,52.793,7900.0
2012-04-24 10:10:00,64.21,64.27,64.02,64.02,5400.0,52.8012,52.8505,52.6449,52.6449,5400.0
2012-04-24 10:15:00,64.04,64.15,64.04,64.04,4600.0,52.6614,52.7518,52.6614,52.6614,4600.0
2012-04-24 10:20:00,63.99,63.99,63.86,63.92,4000.0,52.6203,52.6203,52.5134,52.5627,4000.0
2012-04-24 10:25:00,63.94,64.02,63.86,63.98,5000.0,52.5792,52.6449,52.5134,52.612,5000.0
2012-04-24 10:30:00,63.99,64.03,63.97,64.0,2800.0,52.6203,52.6532,52.6038,52.6285,2800.0
2012-04-24 10:35:00,63.94,63.99,63.94,63.94,2200.0,52.5792,52.6203,52.5792,52.5792,2200.0
2012-04-24 10:40:00,63.9,63.99,63.88,63.99,5900.0,52.5463,52.6203,52.5298,52.6203,5900.0
2012-04-24 10:45:00,63.95,63.99,63.91,63.93,9100.0,52.5874,52.6203,52.5545,52.5709,9100.0
2012-04-24 10:50:00,63.87,63.87,63.65,63.68,6500.0,52.5216,52.5216,52.3407,52.3653,6500.0
2012-04-24 10:55:00,63.71,63.91,63.71,63.79,3500.0,52.39,52.5545,52.39,52.4558,3500.0
2012-04-24 11:00:00,63.82,63.9,63.79,63.85,4800.0,52.4805,52.5463,52.4558,52.5051,4800.0
2012-04-24 11:05:00,63.83,63.94,63.81,63.93,13500.0,52.4887,52.5792,52.4722,52.5709,13500.0
2012-04-24 11:10:00,63.9,64.07,63.88,64.07,4800.0,52.5463,52.6861,52.5298,52.6861,4800.0
2012-04-24 11:15:00,64.07,64.16,64.07,64.16,1700.0,52.6861,52.7601,52.6861,52.7601,1700.0
2012-04-24 11:20:00,64.19,64.19,63.95,64.01,5900.0,52.7847,52.7847,52.5874,52.6367,5900.0
2012-04-24 11:25:00,64.04,64.12,64.04,64.12,3700.0,52.6614,52.7272,52.6614,52.7272,3700.0
2012-04-24 11:30:00,64.07,64.15,64.06,64.14,3100.0,52.6861,52.7518,52.6778,52.7436,3100.0
2012-04-24 11:35:00,64.14,64.15,64.1,64.13,1600.0,52.7436,52.7518,52.7107,52.7354,1600.0
2012-04-24 11:40:00,64.12,64.26,64.12,64.24,2300.0,52.7272,52.8423,52.7272,52.8258,2300.0
2012-04-24 11:45:00,64.19,64.29,64.18,64.29,3500.0,52.7847,52.867,52.7765,52.867,3500.0
2012-04-24 11:50:00,64.31,64.36,64.2,64.26,6500.0,52.8834,52.9245,52.793,52.8423,6500.0
2012-04-24 11:55:00,64.24,64.24,64.11,64.11,3800.0,52.8258,52.8258,52.7189,52.7189,3800.0
2012-04-24 12:00:00,64.14,64.27,64.07,64.23,12800.0,52.7436,52.8505,52.6861,52.8176,12800.0
2012-04-24 12:05:00,64.23,64.24,64.19,64.2,3300.0,52.8176,52.8258,52.7847,52.793,3300.0
2012-04-24 12:10:00,64.18,64.18,64.12,64.12,2000.0,52.7765,52.7765,52.7272,52.7272,2000.0
2012-04-24 12:15:00,64.13,64.14,64.04,64.04,2000.0,52.7354,52.7436,52.6614,52.6614,2000.0
2012-04-24 12:20:00,64.04,64.05,63.98,63.99,4700.0,52.6614,52.6696,52.612,52.6203,4700.0
2012-04-24 12:25:00,64.0,64.12,64.0,64.08,3300.0,52.6285,52.7272,52.6285,52.6943,3300.0
2012-04-24 12:30:00,64.12,64.12,64.01,64.02,4000.0,52.7272,52.7272,52.6367,52.6449,4000.0
2012-04-24 12:35:00,64.02,64.13,64.02,64.08,6300.0,52.6449,52.7354,52.6449,52.6943,6300.0
2012-04-24 12:40:00,64.03,64.06,63.96,64.04,2400.0,52.6532,52.6778,52.5956,52.6614,2400.0
2012-04-24 12:45:00,64.04,64.06,64.03,64.04,700.0,52.6614,52.6778,52.6532,52.6614,700.0
2012-04-24 12:50:00,64.04,64.06,63.91,63.92,6900.0,52.6614,52.6778,52.5545,52.5627,6900.0
2012-04-24 12:55:00,63.93,63.94,63.9,63.92,3800.0,52.5709,52.5792,52.5463,52.5627,3800.0
2012-04-24 13:00:00,63.88,63.89,63.86,63.89,1500.0,52.5298,52.538,52.5134,52.538,1500.0
2012-04-24 13:05:00,63.9,63.9,63.81,63.82,1900.0,52.5463,52.5463,52.4722,52.4805,1900.0
2012-04-24 13:10:00,63.83,63.88,63.8,63.88,2300.0,52.4887,52.5298,52.464,52.5298,2300.0
2012-04-24 13:15:00,63.84,63.85,63.78,63.8,5600.0,52.4969,52.5051,52.4476,52.464,5600.0
2012-04-24 13:20:00,63.79,63.84,63.73,63.75,6400.0,52.4558,52.4969,52.4065,52.4229,6400.0
2012-04-24 13:25:00,63.77,63.77,63.62,63.62,7200.0,52.4394,52.4394,52.316,52.316,7200.0
2012-04-24 13:30:00,63.6,63.77,63.6,63.71,4600.0,52.2996,52.4394,52.2996,52.39,4600.0
2012-04-24 13:35:00,63.72,63.75,63.66,63.72,5000.0,52.3982,52.4229,52.3489,52.3982,5000.0
2012-04-24 13:40:00,63.7,63.72,63.66,63.72,2100.0,52.3818,52.3982,52.3489,52.3982,2100.0
2012-04-24 13:45:00,63.7,63.77,63.67,63.75,5000.0,52.3818,52.4394,52.3571,52.4229,5000.0
2012-04-24 13:50:00,63.75,63.76,63.58,63.61,9100.0,52.4229,52.4311,52.2831,52.3078,9100.0
2012-04-24 13:55:00,63.58,63.64,63.56,63.56,9400.0,52.2831,52.3325,52.2667,52.2667,9400.0
2012-04-24 14:00:00,63.54,63.57,63.36,63.38,8100.0,52.2502,52.2749,52.1022,52.1187,8100.0
2012-04-24 14:05:00,63.36,63.38,63.32,63.36,4100.0,52.1022,52.1187,52.0693,52.1022,4100.0
2012-04-24 14:10:00,63.33,63.4,63.3,63.4,2900.0,52.0775,52.1351,52.0529,52.1351,2900.0
2012-04-24 14:15:00,63.41,63.47,63.41,63.45,1900.0,52.1433,52.1927,52.1433,52.1762,1900.0
2012-04-24 14:20:00,63.43,63.44,63.4,63.4,1800.0,52.1598,52.168,52.1351,52.1351,1800.0
2012-04-24 14:25:00,63.4,63.45,63.12,63.29,60700.0,52.1351,52.1762,51.9048,52.0446,60700.0
2012-04-24 14:30:00,63.31,63.42,63.26,63.42,7800.0,52.0611,52.1515,52.02,52.1515,7800.0
2012-04-24 14:35:00,63.43,63.5,63.37,63.49,6000.0,52.1598,52.2173,52.1104,52.2091,6000.0
2012-04-24 14:40:00,63.5,63.5,63.44,63.5,5900.0,52.2173,52.2173,52.168,52.2173,5900.0
2012-04-24 14:45:00,63.47,63.49,63.44,63.46,4200.0,52.1927,52.2091,52.168,52.1844,4200.0
2012-04-24 14:50:00,63.47,63.5,63.46,63.5,4700.0,52.1927,52.2173,52.1844,52.2173,4700.0
2012-04-24 14:55:00,63.52,63.52,63.47,63.5,8600.0,52.2338,52.2338,52.1927,52.2173,8600.0
2012-04-24 15:00:00,63.48,63.49,63.41,63.43,7100.0,52.2009,52.2091,52.1433,52.1598,7100.0
2012-04-24 15:05:00,63.42,63.47,63.37,63.45,4700.0,52.1515,52.1927,52.1104,52.1762,4700.0
2012-04-24 15:10:00,63.45,63.47,63.39,63.4,5900.0,52.1762,52.1927,52.1269,52.1351,5900.0
2012-04-24 15:15:00,63.39,63.41,63.28,63.29,11400.0,52.1269,52.1433,52.0364,52.0446,11400.0
2012-04-24 15:20:00,63.29,63.41,63.26,63.39,17200.0,52.0446,52.1433,52.02,52.1269,17200.0
2012-04-24 15:25:00,63.38,63.38,63.25,63.33,10700.0,52.1187,52.1187,52.0118,52.0775,10700.0
2012-04-24 15:30:00,63.34,63.4,63.33,63.4,20800.0,52.0858,52.1351,52.0775,52.1351,20800.0
2012-04-24 15:35:00,63.39,63.48,63.34,63.48,26700.0,52.1269,52.2009,52.0858,52.2009,26700.0
2012-04-24 15:40:00,63.48,63.48,63.3,63.33,23500.0,52.2009,52.2009,52.0529,52.0775,23500.0
2012-04-24 15:45:00,63.33,63.38,63.26,63.33,33700.0,52.0775,52.1187,52.02,52.0775,33700.0
2012-04-24 15:50:00,63.32,63.36,63.21,63.28,25100.0,52.0693,52.1022,51.9789,52.0364,25100.0
2012-04-24 15:55:00,63.27,63.32,63.23,63.25,94300.0,52.0282,52.0693,51.9953,52.0118,94300.0
2012-04-25 09:30:00,64.38,64.44,63.95,64.11,18400.0,52.941,52.9903,52.5874,52.7189,18400.0
2012-04-25 09:35:00,64.16,64.27,64.02,64.02,5700.0,52.7601,52.8505,52.6449,52.6449,5700.0
2012-04-25 09:40:00,64.11,64.41,64.09,64.41,8200.0,52.7189,52.9656,52.7025,52.9656,8200.0
2012-04-25 09:45:00,64.42,64.5,64.33,64.46,7800.0,52.9739,53.0397,52.8999,53.0068,7800.0
2012-04-25 09:50:00,64.49,64.64,64.49,64.61,8800.0,53.0314,53.1548,53.0314,53.1301,8800.0
2012-04-25 09:55:00,64.66,64.71,64.51,64.71,4900.0,53.1712,53.2123,53.0479,53.2123,4900.0
2012-04-25 10:00:00,64.68,64.71,64.62,64.65,5800.0,53.1877,53.2123,53.1383,53.163,5800.0
2012-04-25 10:05:00,64.6,64.6,64.53,64.59,8800.0,53.1219,53.1219,53.0643,53.1137,8800.0
2012-04-25 10:10:00,64.62,64.62,64.51,64.61,4700.0,53.1383,53.1383,53.0479,53.1301,4700.0
2012-04-25 10:15:00,64.6,64.62,64.53,64.53,6700.0,53.1219,53.1383,53.0643,53.0643,6700.0
2012-04-25 10:20:00,64.59,64.74,64.59,64.64,3200.0,53.1137,53.237,53.1137,53.1548,3200.0
2012-04-25 10:25:00,64.63,64.64,64.56,64.63,19400.0,53.1466,53.1548,53.089,53.1466,19400.0
2012-04-25 10:30:00,64.64,64.64,64.48,64.55,19000.0,53.1548,53.1548,53.0232,53.0808,19000.0
2012-04-25 10:35:00,64.55,64.56,64.46,64.49,4700.0,53.0808,53.089,53.0068,53.0314,4700.0
2012-04-25 10:40:00,64.52,64.52,64.39,64.39,2200.0,53.0561,53.0561,52.9492,52.9492,2200.0
2012-04-25 10:45:00,64.39,64.51,64.39,64.43,3200.0,52.9492,53.0479,52.9492,52.9821,3200.0
2012-04-25 10:50:00,64.43,64.49,64.41,64.49,1400.0,52.9821,53.0314,52.9656,53.0314,1400.0
2012-04-25 10:55:00,64.49,64.51,64.42,64.42,1900.0,53.0314,53.0479,52.9739,52.9739,1900.0
2012-04-25 11:00:00,64.44,64.44,64.31,64.4,2400.0,52.9903,52.9903,52.8834,52.9574,2400.0
2012-04-25 11:05:00,64.35,64.35,64.23,64.27,2800.0,52.9163,52.9163,52.8176,52.8505,2800.0
2012-04-25 11:10:00,64.32,64.32,64.24,64.27,1300.0,52.8916,52.8916,52.8258,52.8505,1300.0
2012-04-25 11:15:00,64.25,64.3,64.2,64.26,2300.0,52.8341,52.8752,52.793,52.8423,2300.0
2012-04-25 11:20:00,64.29,64.35,64.29,64.32,3000.0,52.867,52.9163,52.867,52.8916,3000.0
2012-04-25 11:25:00,64.31,64.49,64.31,64.49,3100.0,52.8834,53.0314,52.8834,53.0314,3100.0
2012-04-25 11:30:00,64.51,64.59,64.49,64.57,11900.0,53.0479,53.1137,53.0314,53.0972,11900.0
2012-04-25 11:35:00,64.58,64.58,64.44,64.44,2600.0,53.1054,53.1054,52.9903,52.9903,2600.0
2012-04-25 11:40:00,64.46,64.55,64.46,64.54,4400.0,53.0068,53.0808,53.0068,53.0725,4400.0
2012-04-25 11:45:00,64.55,64.55,64.51,64.53,3500.0,53.0808,53.0808,53.0479,53.0643,3500.0
2012-04-25 11:50:00,64.51,64.65,64.5,64.65,8600.0,53.0479,53.163,53.0397,53.163,8600.0
2012-04-25 11:55:00,64.65,64.65,64.6,64.6,900.0,53.163,53.163,53.1219,53.1219,900.0
2012-04-25 12:00:00,64.57,64.61,64.55,64.61,2200.0,53.0972,53.1301,53.0808,53.1301,2200.0
2012-04-25 12:05:00,64.62,64.69,64.61,64.65,5400.0,53.1383,53.1959,53.1301,53.163,5400.0
2012-04-25 12:10:00,64.66,64.68,64.65,64.68,1200.0,53.1712,53.1877,53.163,53.1877,1200.0
2012-04-25 12:15:00,64.69,64.74,64.69,64.69,3800.0,53.1959,53.237,53.1959,53.1959,3800.0
2012-04-25 12:20:00,64.64,64.64,64.57,64.58,1900.0,53.1548,53.1548,53.0972,53.1054,1900.0
2012-04-25 12:25:00,64.61,64.66,64.58,64.64,3400.0,53.1301,53.1712,53.1054,53.1548,3400.0
2012-04-25 12:30:00,64.64,64.64,64.34,64.51,9500.0,53.1548,53.1548,52.9081,53.0479,9500.0
2012-04-25 12:35:00,64.52,64.6,64.46,64.49,10100.0,53.0561,53.1219,53.0068,53.0314,10100.0
2012-04-25 12:40:00,64.47,64.59,64.47,64.59,8800.0,53.015,53.1137,53.015,53.1137,8800.0
2012-04-25 12:45:00,64.6,64.67,64.55,64.58,1600.0,53.1219,53.1794,53.0808,53.1054,1600.0
2012-04-25 12:50:00,64.62,64.64,64.62,64.64,900.0,53.1383,53.1548,53.1383,53.1548,900.0
2012-04-25 12:55:00,64.64,64.79,64.63,64.79,7300.0,53.1548,53.2781,53.1466,53.2781,7300.0
2012-04-25 13:00:00,64.78,64.81,64.73,64.77,1500.0,53.2699,53.2946,53.2288,53.2617,1500.0
2012-04-25 13:05:00,64.78,64.87,64.76,64.86,1900.0,53.2699,53.3439,53.2535,53.3357,1900.0
2012-04-25 13:10:00,64.83,64.83,64.67,64.67,2500.0,53.311,53.311,53.1794,53.1794,2500.0
2012-04-25 13:15:00,64.67,64.7,64.64,64.66,4600.0,53.1794,53.2041,53.1548,53.1712,4600.0
2012-04-25 13:20:00,64.66,64.67,64.6,64.63,7000.0,53.1712,53.1794,53.1219,53.1466,7000.0
2012-04-25 13:25:00,64.64,64.66,64.59,64.64,3900.0,53.1548,53.1712,53.1137,53.1548,3900.0
2012-04-25 13:30:00,64.66,64.67,64.59,64.64,6400.0,53.1712,53.1794,53.1137,53.1548,6400.0
2012-04-25 13:35:00,64.66,64.7,64.57,64.61,7300.0,53.1712,53.2041,53.0972,53.1301,7300.0
2012-04-25 13:40:00,64.64,64.65,64.6,64.6,3900.0,53.1548,53.163,53.1219,53.1219,3900.0
2012-04-25 13:45:00,64.6,64.67,64.57,64.59,4900.0,53.1219,53.1794,53.0972,53.1137,4900.0
2012-04-25 13:50:00,64.58,64.61,64.49,64.51,8100.0,53.1054,53.1301,53.0314,53.0479,8100.0
2012-04-25 13:55:00,64.52,64.53,64.47,64.48,2200.0,53.0561,53.0643,53.015,53.0232,2200.0
2012-04-25 14:00:00,64.49,64.49,64.36,64.39,11600.0,53.0314,53.0314,52.9245,52.9492,11600.0
2012-04-25 14:05:00,64.39,64.42,64.35,64.4,5600.0,52.9492,52.9739,52.9163,52.9574,5600.0
2012-04-25 14:10:00,64.43,64.44,64.33,64.39,5300.0,52.9821,52.9903,52.8999,52.9492,5300.0
2012-04-25 14:15:00,64.38,64.44,64.36,64.44,3300.0,52.941,52.9903,52.9245,52.9903,3300.0
2012-04-25 14:20:00,64.45,64.57,64.4,64.51,10800.0,52.9985,53.0972,52.9574,53.0479,10800.0
2012-04-25 14:25:00,64.51,64.54,64.3,64.42,9800.0,53.0479,53.0725,52.8752,52.9739,9800.0
2012-04-25 14:30:00,64.45,64.53,64.34,64.37,3400.0,52.9985,53.0643,52.9081,52.9327,3400.0
2012-04-25 14:35:00,64.39,64.44,64.32,64.39,4200.0,52.9492,52.9903,52.8916,52.9492,4200.0
2012-04-25 14:40:00,64.38,64.46,64.34,64.34,10100.0,52.941,53.0068,52.9081,52.9081,10100.0
2012-04-25 14:45:00,64.36,64.4,64.25,64.39,9600.0,52.9245,52.9574,52.8341,52.9492,9600.0
2012-04-25 14:50:00,64.41,64.46,64.35,64.41,4600.0,52.9656,53.0068,52.9163,52.9656,4600.0
2012-04-25 14:55:00,64.42,64.56,64.41,64.54,4500.0,52.9739,53.089,52.9656,53.0725,4500.0
2012-04-25 15:00:00,64.53,64.6,64.51,64.55,4700.0,53.0643,53.1219,53.0479,53.0808,4700.0
2012-04-25 15:05:00,64.55,64.55,64.48,64.5,12100.0,53.0808,53.0808,53.0232,53.0397,12100.0
2012-04-25 15:10:00,64.53,64.56,64.44,64.5,8100.0,53.0643,53.089,52.9903,53.0397,8100.0
2012-04-25 15:15:00,64.47,64.52,64.44,64.48,6500.0,53.015,53.0561,52.9903,53.0232,6500.0
2012-04-25 15:20:00,64.48,64.48,64.39,64.47,11400.0,53.0232,53.0232,52.9492,53.015,11400.0
2012-04-25 15:25:00,64.49,64.53,64.45,64.45,4400.0,53.0314,53.0643,52.9985,52.9985,4400.0
2012-04-25 15:30:00,64.44,64.46,64.34,64.36,10900.0,52.9903,53.0068,52.9081,52.9245,10900.0
2012-04-25 15:35:00,64.37,64.47,64.36,64.45,15600.0,52.9327,53.015,52.9245,52.9985,15600.0
2012-04-25 15:40:00,64.42,64.49,64.39,64.42,16100.0,52.9739,53.0314,52.9492,52.9739,16100.0
2012-04-25 15:45:00,64.43,64.56,64.43,64.53,25000.0,52.9821,53.089,52.9821,53.0643,25000.0
2012-04-25 15:50:00,64.53,64.61,64.51,64.61,19100.0,53.0643,53.1301,53.0479,53.1301,19100.0
2012-04-25 15:55:00,64.62,64.62,64.5,64.56,42500.0,53.1383,53.1383,53.0397,53.089,42500.0
2012-04-26 09:30:00,64.2,64.2,64.02,64.11,5100.0,52.793,52.793,52.6449,52.7189,5100.0
2012-04-26 09:35:00,64.23,64.23,64.09,64.16,1500.0,52.8176,52.8176,52.7025,52.7601,1500.0
2012-04-26 09:40:00,64.27,64.37,64.27,64.32,800.0,52.8505,52.9327,52.8505,52.8916,800.0
2012-04-26 09:45:00,64.32,64.46,64.28,64.46,3600.0,52.8916,53.0068,52.8587,53.0068,3600.0
2012-04-26 09:50:00,64.51,64.69,64.47,64.6,3400.0,53.0479,53.1959,53.015,53.1219,3400.0
2012-04-26 09:55:00,64.56,64.56,64.32,64.32,2900.0,53.089,53.089,52.8916,52.8916,2900.0
2012-04-26 10:00:00,64.36,64.56,64.36,64.46,8500.0,52.9245,53.089,52.9245,53.0068,8500.0
2012-04-26 10:05:00,64.51,64.63,64.49,64.63,4300.0,53.0479,53.1466,53.0314,53.1466,4300.0
2012-04-26 10:10:00,64.6,64.69,64.59,64.64,4000.0,53.1219,53.1959,53.1137,53.1548,4000.0
2012-04-26 10:15:00,64.59,64.77,64.57,64.77,12700.0,53.1137,53.2617,53.0972,53.2617,12700.0
2012-04-26 10:20:00,64.78,64.78,64.58,64.58,4300.0,53.2699,53.2699,53.1054,53.1054,4300.0
2012-04-26 10:25:00,64.58,64.62,64.29,64.29,6700.0,53.1054,53.1383,52.867,52.867,6700.0
2012-04-26 10:30:00,64.3,64.37,64.22,64.37,2200.0,52.8752,52.9327,52.8094,52.9327,2200.0
2012-04-26 10:35:00,64.44,64.51,64.42,64.51,3700.0,52.9903,53.0479,52.9739,53.0479,3700.0
2012-04-26 10:40:00,64.51,64.61,64.46,64.61,3500.0,53.0479,53.1301,53.0068,53.1301,3500.0
2012-04-26 10:45:00,64.63,64.73,64.63,64.67,8700.0,53.1466,53.2288,53.1466,53.1794,8700.0
2012-04-26 10:50:00,64.64,64.67,64.41,64.41,4900.0,53.1548,53.1794,52.9656,52.9656,4900.0
2012-04-26 10:55:00,64.36,64.47,64.35,64.41,2700.0,52.9245,53.015,52.9163,52.9656,2700.0
2012-04-26 11:00:00,64.42,64.54,64.42,64.54,2900.0,52.9739,53.0725,52.9739,53.0725,2900.0
2012-04-26 11:05:00,64.54,64.6,64.51,64.53,2700.0,53.0725,53.1219,53.0479,53.0643,2700.0
2012-04-26 11:10:00,64.52,64.59,64.52,64.53,2500.0,53.0561,53.1137,53.0561,53.0643,2500.0
2012-04-26 11:15:00,64.55,64.65,64.51,64.63,8300.0,53.0808,53.163,53.0479,53.1466,8300.0
2012-04-26 11:20:00,64.63,64.71,64.58,64.71,2600.0,53.1466,53.2123,53.1054,53.2123,2600.0
2012-04-26 11:25:00,64.71,64.8,64.69,64.8,5400.0,53.2123,53.2863,53.1959,53.2863,5400.0
2012-04-26 11:30:00,64.77,64.78,64.71,64.75,4700.0,53.2617,53.2699,53.2123,53.2452,4700.0
2012-04-26 11:35:00,64.75,64.78,64.7,64.75,2900.0,53.2452,53.2699,53.2041,53.2452,2900.0
2012-04-26 11:40:00,64.72,64.76,64.71,64.76,2700.0,53.2206,53.2535,53.2123,53.2535,2700.0
2012-04-26 11:45:00,64.74,64.75,64.7,64.71,1400.0,53.237,53.2452,53.2041,53.2123,1400.0
2012-04-26 11:50:00,64.71,64.72,64.69,64.72,2900.0,53.2123,53.2206,53.1959,53.2206,2900.0
2012-04-26 11:55:00,64.74,64.75,64.68,64.72,1800.0,53.237,53.2452,53.1877,53.2206,1800.0
2012-04-26 12:00:00,64.71,64.73,64.71,64.73,500.0,53.2123,53.2288,53.2123,53.2288,500.0
2012-04-26 12:05:00,64.73,64.75,64.72,64.75,2000.0,53.2288,53.2452,53.2206,53.2452,2000.0
2012-04-26 12:10:00,64.76,64.8,64.75,64.77,1400.0,53.2535,53.2863,53.2452,53.2617,1400.0
2012-04-26 12:15:00,64.76,64.81,64.76,64.76,500.0,53.2535,53.2946,53.2535,53.2535,500.0
2012-04-26 12:20:00,64.77,64.77,64.71,64.71,900.0,53.2617,53.2617,53.2123,53.2123,900.0
2012-04-26 12:25:00,64.7,64.71,64.64,64.71,3100.0,53.2041,53.2123,53.1548,53.2123,3100.0
2012-04-26 12:30:00,64.71,64.71,64.68,64.69,1400.0,53.2123,53.2123,53.1877,53.1959,1400.0
2012-04-26 12:35:00,64.71,64.71,64.68,64.7,2200.0,53.2123,53.2123,53.1877,53.2041,2200.0
2012-04-26 12:40:00,64.7,64.75,64.7,64.72,3400.0,53.2041,53.2452,53.2041,53.2206,3400.0
2012-04-26 12:45:00,64.69,64.76,64.69,64.76,1900.0,53.1959,53.2535,53.1959,53.2535,1900.0
2012-04-26 12:50:00,64.76,64.78,64.76,64.77,1300.0,53.2535,53.2699,53.2535,53.2617,1300.0
2012-04-26 12:55:00,64.76,64.77,64.73,64.76,1100.0,53.2535,53.2617,53.2288,53.2535,1100.0
2012-04-26 13:00:00,64.76,64.78,64.7,64.73,900.0,53.2535,53.2699,53.2041,53.2288,900.0
2012-04-26 13:05:00,64.72,64.75,64.7,64.75,1100.0,53.2206,53.2452,53.2041,53.2452,1100.0
2012-04-26 13:10:00,64.74,64.78,64.73,64.74,2900.0,53.237,53.2699,53.2288,53.237,2900.0
2012-04-26 13:15:00,64.72,64.83,64.72,64.78,6000.0,53.2206,53.311,53.2206,53.2699,6000.0
2012-04-26 13:20:00,64.8,64.83,64.79,64.83,2900.0,53.2863,53.311,53.2781,53.311,2900.0
2012-04-26 13:25:00,64.82,64.84,64.79,64.82,2400.0,53.3028,53.3192,53.2781,53.3028,2400.0
2012-04-26 13:30:00,64.82,64.84,64.8,64.8,6900.0,53.3028,53.3192,53.2863,53.2863,6900.0
2012-04-26 13:35:00,64.82,64.92,64.82,64.9,19800.0,53.3028,53.385,53.3028,53.3686,19800.0
2012-04-26 13:40:00,64.88,65.04,64.86,65.04,3400.0,53.3521,53.4837,53.3357,53.4837,3400.0
2012-04-26 13:45:00,65.04,65.11,65.04,65.11,3200.0,53.4837,53.5413,53.4837,53.5413,3200.0
2012-04-26 13:50:00,65.13,65.21,65.11,65.2,4900.0,53.5577,53.6235,53.5413,53.6153,4900.0
2012-04-26 13:55:00,65.13,65.21,65.0,65.19,27200.0,53.5577,53.6235,53.4508,53.6071,27200.0
2012-04-26 14:00:00,65.2,65.24,65.15,65.18,4300.0,53.6153,53.6482,53.5742,53.5988,4300.0
2012-04-26 14:05:00,65.17,65.17,65.12,65.13,2400.0,53.5906,53.5906,53.5495,53.5577,2400.0
2012-04-26 14:10:00,65.13,65.2,65.13,65.2,4100.0,53.5577,53.6153,53.5577,53.6153,4100.0
2012-04-26 14:15:00,65.21,65.35,65.2,65.33,4800.0,53.6235,53.7386,53.6153,53.7222,4800.0
2012-04-26 14:20:00,65.34,65.47,65.33,65.45,9800.0,53.7304,53.8373,53.7222,53.8209,9800.0
2012-04-26 14:25:00,65.45,65.48,65.37,65.48,4600.0,53.8209,53.8455,53.7551,53.8455,4600.0
2012-04-26 14:30:00,65.47,65.49,65.37,65.4,6700.0,53.8373,53.8537,53.7551,53.7797,6700.0
2012-04-26 14:35:00,65.4,65.42,65.33,65.35,3800.0,53.7797,53.7962,53.7222,53.7386,3800.0
2012-04-26 14:40:00,65.35,65.39,65.35,65.39,5900.0,53.7386,53.7715,53.7386,53.7715,5900.0
2012-04-26 14:45:00,65.4,65.41,65.32,65.35,3700.0,53.7797,53.788,53.714,53.7386,3700.0
2012-04-26 14:50:00,65.36,65.36,65.3,65.31,7100.0,53.7468,53.7468,53.6975,53.7057,7100.0
2012-04-26 14:55:00,65.32,65.42,65.32,65.41,9100.0,53.714,53.7962,53.714,53.788,9100.0
2012-04-26 15:00:00,65.4,65.45,65.4,65.41,11600.0,53.7797,53.8209,53.7797,53.788,11600.0
2012-04-26 15:05:00,65.4,65.41,65.31,65.32,8000.0,53.7797,53.788,53.7057,53.714,8000.0
2012-04-26 15:10:00,65.33,65.33,65.28,65.3,9800.0,53.7222,53.7222,53.6811,53.6975,9800.0
2012-04-26 15:15:00,65.29,65.34,65.26,65.33,8100.0,53.6893,53.7304,53.6646,53.7222,8100.0
2012-04-26 15:20:00,65.34,65.36,65.33,65.33,4800.0,53.7304,53.7468,53.7222,53.7222,4800.0
2012-04-26 15:25:00,65.31,65.36,65.29,65.31,6100.0,53.7057,53.7468,53.6893,53.7057,6100.0
2012-04-26 15:30:00,65.31,65.32,65.25,65.27,6000.0,53.7057,53.714,53.6564,53.6728,6000.0
2012-04-26 15:35:00,65.27,65.36,65.26,65.28,60400.0,53.6728,53.7468,53.6646,53.6811,60400.0
2012-04-26 15:40:00,65.3,65.32,65.17,65.2,19000.0,53.6975,53.714,53.5906,53.6153,19000.0
2012-04-26 15:45:00,65.19,65.27,65.16,65.23,15000.0,53.6071,53.6728,53.5824,53.6399,15000.0
2012-04-26 15:50:00,65.22,65.24,65.11,65.14,15800.0,53.6317,53.6482,53.5413,53.5659,15800.0
2012-04-26 15:55:00,65.13,65.16,65.1,65.14,36300.0,53.5577,53.5824,53.533,53.5659,36300.0
2012-04-27 09:30:00,65.21,65.74,65.21,65.74,9100.0,53.6235,54.0593,53.6235,54.0593,9100.0
2012-04-27 09:35:00,65.67,65.88,65.6,65.75,5400.0,54.0018,54.1745,53.9442,54.0676,5400.0
2012-04-27 09:40:00,65.85,65.97,65.73,65.84,10200.0,54.1498,54.2485,54.0511,54.1416,10200.0
2012-04-27 09:45:00,65.84,66.04,65.79,65.81,9000.0,54.1416,54.306,54.1004,54.1169,9000.0
2012-04-27 09:50:00,65.85,65.96,65.81,65.86,5100.0,54.1498,54.2402,54.1169,54.158,5100.0
2012-04-27 09:55:00,65.85,66.24,65.85,66.24,17400.0,54.1498,54.4705,54.1498,54.4705,17400.0
2012-04-27 10:00:00,66.22,66.23,65.78,65.83,7000.0,54.454,54.4623,54.0922,54.1333,7000.0
2012-04-27 10:05:00,65.82,65.83,65.69,65.69,8400.0,54.1251,54.1333,54.0182,54.0182,8400.0
2012-04-27 10:10:00,65.74,65.8,65.57,65.57,15400.0,54.0593,54.1087,53.9195,53.9195,15400.0
2012-04-27 10:15:00,65.54,65.63,65.5,65.63,5100.0,53.8949,53.9689,53.862,53.9689,5100.0
2012-04-27 10:20:00,65.65,65.65,65.54,65.57,3900.0,53.9853,53.9853,53.8949,53.9195,3900.0
2012-04-27 10:25:00,65.55,65.64,65.51,65.58,20700.0,53.9031,53.9771,53.8702,53.9278,20700.0
2012-04-27 10:30:00,65.58,65.8,65.53,65.77,5400.0,53.9278,54.1087,53.8866,54.084,5400.0
2012-04-27 10:35:00,65.77,65.79,65.66,65.78,2900.0,54.084,54.1004,53.9935,54.0922,2900.0
2012-04-27 10:40:00,65.68,65.73,65.67,65.69,4300.0,54.01,54.0511,54.0018,54.0182,4300.0
2012-04-27 10:45:00,65.68,65.68,65.54,65.65,8100.0,54.01,54.01,53.8949,53.9853,8100.0
2012-04-27 10:50:00,65.67,65.83,65.65,65.83,7800.0,54.0018,54.1333,53.9853,54.1333,7800.0
2012-04-27 10:55:00,65.85,66.1,65.84,66.08,23700.0,54.1498,54.3554,54.1416,54.3389,23700.0
2012-04-27 11:00:00,66.08,66.09,66.0,66.0,7500.0,54.3389,54.3471,54.2731,54.2731,7500.0
2012-04-27 11:05:00,66.03,66.06,65.99,66.03,5100.0,54.2978,54.3225,54.2649,54.2978,5100.0
2012-04-27 11:10:00,66.04,66.11,66.01,66.08,6100.0,54.306,54.3636,54.2814,54.3389,6100.0
2012-04-27 11:15:00,66.09,66.12,66.05,66.11,9300.0,54.3471,54.3718,54.3142,54.3636,9300.0
2012-04-27 11:20:00,66.12,66.13,66.04,66.11,3200.0,54.3718,54.38,54.306,54.3636,3200.0
2012-04-27 11:25:00,66.11,66.12,66.04,66.04,3400.0,54.3636,54.3718,54.306,54.306,3400.0
2012-04-27 11:30:00,66.02,66.11,65.98,66.09,4700.0,54.2896,54.3636,54.2567,54.3471,4700.0
2012-04-27 11:35:00,66.12,66.2,66.12,66.2,3700.0,54.3718,54.4376,54.3718,54.4376,3700.0
2012-04-27 11:40:00,66.19,66.19,66.12,66.15,2800.0,54.4294,54.4294,54.3718,54.3965,2800.0
2012-04-27 11:45:00,66.17,66.19,66.07,66.12,10700.0,54.4129,54.4294,54.3307,54.3718,10700.0
2012-04-27 11:50:00,66.07,66.08,66.05,66.05,1000.0,54.3307,54.3389,54.3142,54.3142,1000.0
2012-04-27 11:55:00,66.03,66.09,66.03,66.04,1200.0,54.2978,54.3471,54.2978,54.306,1200.0
2012-04-27 12:00:00,66.06,66.07,66.05,66.06,600.0,54.3225,54.3307,54.3142,54.3225,600.0
2012-04-27 12:05:00,66.06,66.11,66.06,66.11,1300.0,54.3225,54.3636,54.3225,54.3636,1300.0
2012-04-27 12:10:00,66.09,66.09,66.01,66.07,5200.0,54.3471,54.3471,54.2814,54.3307,5200.0
2012-04-27 12:15:00,66.06,66.15,66.03,66.15,10200.0,54.3225,54.3965,54.2978,54.3965,10200.0
2012-04-27 12:20:00,66.16,66.16,66.11,66.11,2100.0,54.4047,54.4047,54.3636,54.3636,2100.0
2012-04-27 12:25:00,66.09,66.14,66.08,66.14,2200.0,54.3471,54.3883,54.3389,54.3883,2200.0
2012-04-27 12:30:00,66.13,66.16,66.1,66.11,3800.0,54.38,54.4047,54.3554,54.3636,3800.0
2012-04-27 12:35:00,66.08,66.11,66.07,66.09,700.0,54.3389,54.3636,54.3307,54.3471,700.0
2012-04-27 12:40:00,66.09,66.13,66.01,66.1,13600.0,54.3471,54.38,54.2814,54.3554,13600.0
2012-04-27 12:45:00,66.08,66.08,66.07,66.07,700.0,54.3389,54.3389,54.3307,54.3307,700.0
2012-04-27 12:50:00,66.07,66.07,66.05,66.05,700.0,54.3307,54.3307,54.3142,54.3142,700.0
2012-04-27 12:55:00,66.05,66.08,66.03,66.07,1400.0,54.3142,54.3389,54.2978,54.3307,1400.0
2012-04-27 13:00:00,66.05,66.09,66.03,66.09,2200.0,54.3142,54.3471,54.2978,54.3471,2200.0
2012-04-27 13:05:00,66.09,66.19,66.09,66.14,3600.0,54.3471,54.4294,54.3471,54.3883,3600.0
2012-04-27 13:10:00,66.14,66.16,66.13,66.15,800.0,54.3883,54.4047,54.38,54.3965,800.0
2012-04-27 13:15:00,66.18,66.18,66.13,66.13,1100.0,54.4211,54.4211,54.38,54.38,1100.0
2012-04-27 13:20:00,66.16,66.18,66.15,66.18,2000.0,54.4047,54.4211,54.3965,54.4211,2000.0
2012-04-27 13:25:00,66.2,66.24,66.2,66.24,400.0,54.4376,54.4705,54.4376,54.4705,400.0
2012-04-27 13:30:00,66.28,66.47,66.24,66.47,12400.0,54.5034,54.6596,54.4705,54.6596,12400.0
2012-04-27 13:35:00,66.46,66.52,66.42,66.42,14000.0,54.6514,54.7007,54.6185,54.6185,14000.0
2012-04-27 13:40:00,66.41,66.5,66.4,66.48,2200.0,54.6103,54.6843,54.6021,54.6678,2200.0
2012-04-27 13:45:00,66.46,66.46,66.44,66.46,1900.0,54.6514,54.6514,54.635,54.6514,1900.0
2012-04-27 13:50:00,66.48,66.48,66.44,66.45,2400.0,54.6678,54.6678,54.635,54.6432,2400.0
2012-04-27 13:55:00,66.42,66.44,66.38,66.38,1000.0,54.6185,54.635,54.5856,54.5856,1000.0
2012-04-27 14:00:00,66.36,66.38,66.31,66.31,42300.0,54.5692,54.5856,54.528,54.528,42300.0
2012-04-27 14:05:00,66.3,66.38,66.29,66.38,4700.0,54.5198,54.5856,54.5116,54.5856,4700.0
2012-04-27 14:10:00,66.36,66.36,66.3,66.32,3400.0,54.5692,54.5692,54.5198,54.5363,3400.0
2012-04-27 14:15:00,66.32,66.33,66.29,66.29,2300.0,54.5363,54.5445,54.5116,54.5116,2300.0
2012-04-27 14:20:00,66.28,66.29,66.26,66.29,3100.0,54.5034,54.5116,54.4869,54.5116,3100.0
2012-04-27 14:25:00,66.29,66.43,66.28,66.34,27300.0,54.5116,54.6267,54.5034,54.5527,27300.0
2012-04-27 14:30:00,66.34,66.34,66.15,66.16,5100.0,54.5527,54.5527,54.3965,54.4047,5100.0
2012-04-27 14:35:00,66.16,66.23,66.15,66.23,2600.0,54.4047,54.4623,54.3965,54.4623,2600.0
2012-04-27 14:40:00,66.22,66.26,66.21,66.21,2900.0,54.454,54.4869,54.4458,54.4458,2900.0
2012-04-27 14:45:00,66.22,66.22,66.17,66.17,1400.0,54.454,54.454,54.4129,54.4129,1400.0
2012-04-27 14:50:00,66.19,66.24,66.19,66.24,3500.0,54.4294,54.4705,54.4294,54.4705,3500.0
2012-04-27 14:55:00,66.26,66.28,66.22,66.22,5600.0,54.4869,54.5034,54.454,54.454,5600.0
2012-04-27 15:00:00,66.22,66.23,66.17,66.17,7800.0,54.454,54.4623,54.4129,54.4129,7800.0
2012-04-27 15:05:00,66.19,66.31,66.18,66.26,5100.0,54.4294,54.528,54.4211,54.4869,5100.0
2012-04-27 15:10:00,66.27,66.38,66.27,66.38,21300.0,54.4952,54.5856,54.4952,54.5856,21300.0
2012-04-27 15:15:00,66.38,66.39,66.19,66.2,48600.0,54.5856,54.5938,54.4294,54.4376,48600.0
2012-04-27 15:20:00,66.19,66.26,66.19,66.26,5200.0,54.4294,54.4869,54.4294,54.4869,5200.0
2012-04-27 15:25:00,66.25,66.33,66.25,66.3,3700.0,54.4787,54.5445,54.4787,54.5198,3700.0
2012-04-27 15:30:00,66.29,66.33,66.24,66.24,7900.0,54.5116,54.5445,54.4705,54.4705,7900.0
2012-04-27 15:35:00,66.24,66.28,66.2,66.2,11600.0,54.4705,54.5034,54.4376,54.4376,11600.0
2012-04-27 15:40:00,66.2,66.32,66.2,66.31,10900.0,54.4376,54.5363,54.4376,54.528,10900.0
2012-04-27 15:45:00,66.33,66.38,66.28,66.3,11900.0,54.5445,54.5856,54.5034,54.5198,11900.0
2012-04-27 15:50:00,66.3,66.31,66.22,66.27,13300.0,54.5198,54.528,54.454,54.4952,13300.0
2012-04-27 15:55:00,66.26,66.31,66.16,66.19,30900.0,54.4869,54.528,54.4047,54.4294,30900.0
2012-04-30 09:30:00,65.86,66.15,65.55,65.61,15100.0,54.158,54.3965,53.9031,53.9524,15100.0
2012-04-30 09:35:00,65.61,65.66,65.57,65.62,2000.0,53.9524,53.9935,53.9195,53.9606,2000.0
2012-04-30 09:40:00,65.62,65.73,65.45,65.52,6600.0,53.9606,54.0511,53.8209,53.8784,6600.0
2012-04-30 09:45:00,65.47,65.62,65.44,65.55,2000.0,53.8373,53.9606,53.8126,53.9031,2000.0
2012-04-30 09:50:00,65.52,65.53,65.34,65.42,3400.0,53.8784,53.8866,53.7304,53.7962,3400.0
2012-04-30 09:55:00,65.44,65.47,65.28,65.38,7100.0,53.8126,53.8373,53.6811,53.7633,7100.0
2012-04-30 10:00:00,65.41,65.43,65.32,65.37,4800.0,53.788,53.8044,53.714,53.7551,4800.0
2012-04-30 10:05:00,65.41,65.41,65.22,65.23,8000.0,53.788,53.788,53.6317,53.6399,8000.0
2012-04-30 10:10:00,65.23,65.36,65.23,65.31,2600.0,53.6399,53.7468,53.6399,53.7057,2600.0
2012-04-30 10:15:00,65.36,65.46,65.33,65.33,5500.0,53.7468,53.8291,53.7222,53.7222,5500.0
2012-04-30 10:20:00,65.36,65.45,65.36,65.37,5700.0,53.7468,53.8209,53.7468,53.7551,5700.0
2012-04-30 10:25:00,65.33,65.37,65.28,65.28,2700.0,53.7222,53.7551,53.6811,53.6811,2700.0
2012-04-30 10:30:00,65.28,65.28,65.19,65.2,2600.0,53.6811,53.6811,53.6071,53.6153,2600.0
2012-04-30 10:35:00,65.27,65.29,65.25,65.25,1000.0,53.6728,53.6893,53.6564,53.6564,1000.0
2012-04-30 10:40:00,65.23,65.31,65.21,65.29,5200.0,53.6399,53.7057,53.6235,53.6893,5200.0
2012-04-30 10:45:00,65.32,65.32,65.17,65.17,2300.0,53.714,53.714,53.5906,53.5906,2300.0
2012-04-30 10:50:00,65.15,65.16,65.12,65.12,1200.0,53.5742,53.5824,53.5495,53.5495,1200.0
2012-04-30 10:55:00,65.15,65.23,65.11,65.23,2100.0,53.5742,53.6399,53.5413,53.6399,2100.0
2012-04-30 11:00:00,65.22,65.31,65.21,65.31,1200.0,53.6317,53.7057,53.6235,53.7057,1200.0
2012-04-30 11:05:00,65.3,65.36,65.28,65.29,2900.0,53.6975,53.7468,53.6811,53.6893,2900.0
2012-04-30 11:10:00,65.31,65.31,65.21,65.21,2200.0,53.7057,53.7057,53.6235,53.6235,2200.0
2012-04-30 11:15:00,65.22,65.27,65.18,65.22,7000.0,53.6317,53.6728,53.5988,53.6317,7000.0
2012-04-30 11:20:00,65.23,65.29,65.23,65.24,2100.0,53.6399,53.6893,53.6399,53.6482,2100.0
2012-04-30 11:25:00,65.26,65.28,65.14,65.22,4200.0,53.6646,53.6811,53.5659,53.6317,4200.0
2012-04-30 11:30:00,65.23,65.26,65.05,65.05,3200.0,53.6399,53.6646,53.4919,53.4919,3200.0
2012-04-30 11:35:00,65.07,65.07,64.91,64.91,2100.0,53.5084,53.5084,53.3768,53.3768,2100.0
2012-04-30 11:40:00,64.91,65.0,64.89,64.97,8200.0,53.3768,53.4508,53.3604,53.4261,8200.0
2012-04-30 11:45:00,65.0,65.16,64.95,65.11,7900.0,53.4508,53.5824,53.4097,53.5413,7900.0
2012-04-30 11:50:00,65.11,65.24,65.11,65.21,3800.0,53.5413,53.6482,53.5413,53.6235,3800.0
2012-04-30 11:55:00,65.25,65.29,65.21,65.24,3700.0,53.6564,53.6893,53.6235,53.6482,3700.0
2012-04-30 12:00:00,65.23,65.24,65.21,65.21,1800.0,53.6399,53.6482,53.6235,53.6235,1800.0
2012-04-30 12:05:00,65.19,65.19,65.09,65.15,3500.0,53.6071,53.6071,53.5248,53.5742,3500.0
2012-04-30 12:10:00,65.19,65.2,65.18,65.19,1300.0,53.6071,53.6153,53.5988,53.6071,1300.0
2012-04-30 12:15:00,65.21,65.28,65.19,65.28,2600.0,53.6235,53.6811,53.6071,53.6811,2600.0
2012-04-30 12:20:00,65.27,65.32,65.27,65.3,3500.0,53.6728,53.714,53.6728,53.6975,3500.0
2012-04-30 12:25:00,65.32,65.34,65.25,65.27,6400.0,53.714,53.7304,53.6564,53.6728,6400.0
2012-04-30 12:30:00,65.28,65.3,65.23,65.23,2300.0,53.6811,53.6975,53.6399,53.6399,2300.0
2012-04-30 12:35:00,65.22,65.31,65.2,65.31,2000.0,53.6317,53.7057,53.6153,53.7057,2000.0
2012-04-30 12:40:00,65.3,65.37,65.3,65.3,4600.0,53.6975,53.7551,53.6975,53.6975,4600.0
2012-04-30 12:45:00,65.33,65.41,65.33,65.38,1600.0,53.7222,53.788,53.7222,53.7633,1600.0
2012-04-30 12:50:00,65.36,65.39,65.34,65.39,2200.0,53.7468,53.7715,53.7304,53.7715,2200.0
2012-04-30 12:55:00,65.39,65.4,65.29,65.37,29900.0,53.7715,53.7797,53.6893,53.7551,29900.0
2012-04-30 13:00:00,65.39,65.4,65.3,65.31,35300.0,53.7715,53.7797,53.6975,53.7057,35300.0
2012-04-30 13:05:00,65.31,65.33,65.3,65.31,1100.0,53.7057,53.7222,53.6975,53.7057,1100.0
2012-04-30 13:10:00,65.32,65.39,65.32,65.38,1500.0,53.714,53.7715,53.714,53.7633,1500.0
2012-04-30 13:15:00,65.39,65.41,65.38,65.4,4000.0,53.7715,53.788,53.7633,53.7797,4000.0
2012-04-30 13:20:00,65.39,65.4,65.35,65.36,4600.0,53.7715,53.7797,53.7386,53.7468,4600.0
2012-04-30 13:25:00,65.35,65.36,65.3,65.36,2000.0,53.7386,53.7468,53.6975,53.7468,2000.0
2012-04-30 13:30:00,65.37,65.37,65.26,65.27,2000.0,53.7551,53.7551,53.6646,53.6728,2000.0
2012-04-30 13:35:00,65.28,65.35,65.27,65.3,10300.0,53.6811,53.7386,53.6728,53.6975,10300.0
2012-04-30 13:40:00,65.28,65.28,65.21,65.21,3100.0,53.6811,53.6811,53.6235,53.6235,3100.0
2012-04-30 13:45:00,65.2,65.24,65.19,65.23,1800.0,53.6153,53.6482,53.6071,53.6399,1800.0
2012-04-30 13:50:00,65.25,65.25,65.2,65.2,2400.0,53.6564,53.6564,53.6153,53.6153,2400.0
2012-04-30 13:55:00,65.2,65.24,65.15,65.23,7000.0,53.6153,53.6482,53.5742,53.6399,7000.0
2012-04-30 14:00:00,65.26,65.27,65.21,65.22,3700.0,53.6646,53.6728,53.6235,53.6317,3700.0
2012-04-30 14:05:00,65.23,65.25,65.22,65.23,1900.0,53.6399,53.6564,53.6317,53.6399,1900.0
2012-04-30 14:10:00,65.23,65.24,65.17,65.2,4700.0,53.6399,53.6482,53.5906,53.6153,4700.0
2012-04-30 14:15:00,65.21,65.3,65.21,65.28,4900.0,53.6235,53.6975,53.6235,53.6811,4900.0
2012-04-30 14:20:00,65.29,65.32,65.26,65.32,3500.0,53.6893,53.714,53.6646,53.714,3500.0
2012-04-30 14:25:00,65.32,65.32,65.18,65.19,3700.0,53.714,53.714,53.5988,53.6071,3700.0
2012-04-30 14:30:00,65.21,65.23,65.18,65.22,2000.0,53.6235,53.6399,53.5988,53.6317,2000.0
2012-04-30 14:35:00,65.22,65.22,65.08,65.17,7800.0,53.6317,53.6317,53.5166,53.5906,7800.0
2012-04-30 14:40:00,65.16,65.24,65.16,65.23,4400.0,53.5824,53.6482,53.5824,53.6399,4400.0
2012-04-30 14:45:00,65.24,65.29,65.24,65.27,13800.0,53.6482,53.6893,53.6482,53.6728,13800.0
2012-04-30 14:50:00,65.28,65.34,65.25,65.33,13300.0,53.6811,53.7304,53.6564,53.7222,13300.0
2012-04-30 14:55:00,65.32,65.37,65.29,65.29,15000.0,53.714,53.7551,53.6893,53.6893,15000.0
2012-04-30 15:00:00,65.28,65.31,65.21,65.28,16400.0,53.6811,53.7057,53.6235,53.6811,16400.0
2012-04-30 15:05:00,65.27,65.27,65.17,65.23,13500.0,53.6728,53.6728,53.5906,53.6399,13500.0
2012-04-30 15:10:00,65.21,65.25,65.16,65.16,5600.0,53.6235,53.6564,53.5824,53.5824,5600.0
2012-04-30 15:15:00,65.18,65.23,65.13,65.22,6300.0,53.5988,53.6399,53.5577,53.6317,6300.0
2012-04-30 15:20:00,65.23,65.28,65.21,65.21,6300.0,53.6399,53.6811,53.6235,53.6235,6300.0
2012-04-30 15:25:00,65.22,65.23,65.21,65.23,3200.0,53.6317,53.6399,53.6235,53.6399,3200.0
2012-04-30 15:30:00,65.25,65.31,65.25,65.26,8300.0,53.6564,53.7057,53.6564,53.6646,8300.0
2012-04-30 15:35:00,65.27,65.32,65.27,65.32,9300.0,53.6728,53.714,53.6728,53.714,9300.0
2012-04-30 15:40:00,65.34,65.47,65.34,65.47,9400.0,53.7304,53.8373,53.7304,53.8373,9400.0
2012-04-30 15:45:00,65.47,65.47,65.31,65.32,12200.0,53.8373,53.8373,53.7057,53.714,12200.0
2012-04-30 15:50:00,65.32,65.38,65.22,65.27,12900.0,53.714,53.7633,53.6317,53.6728,12900.0
2012-04-30 15:55:00,65.27,65.34,65.22,65.26,29300.0,53.6728,53.7304,53.6317,53.6646,29300.0
2012-05-01 09:30:00,65.3,65.69,65.3,65.67,6000.0,53.6975,54.0182,53.6975,54.0018,6000.0
2012-05-01 09:35:00,65.88,65.95,65.76,65.86,9300.0,54.1745,54.232,54.0758,54.158,9300.0
2012-05-01 09:40:00,65.9,65.97,65.82,65.9,6300.0,54.1909,54.2485,54.1251,54.1909,6300.0
2012-05-01 09:45:00,65.82,65.9,65.73,65.82,10600.0,54.1251,54.1909,54.0511,54.1251,10600.0
2012-05-01 09:50:00,65.81,65.95,65.78,65.78,10300.0,54.1169,54.232,54.0922,54.0922,10300.0
2012-05-01 09:55:00,65.83,65.88,65.74,65.79,7900.0,54.1333,54.1745,54.0593,54.1004,7900.0
2012-05-01 10:00:00,65.82,66.44,65.82,66.44,26200.0,54.1251,54.635,54.1251,54.635,26200.0
2012-05-01 10:05:00,66.48,66.58,66.37,66.38,10400.0,54.6678,54.7501,54.5774,54.5856,10400.0
2012-05-01 10:10:00,66.37,66.5,66.28,66.5,6100.0,54.5774,54.6843,54.5034,54.6843,6100.0
2012-05-01 10:15:00,66.5,66.75,66.5,66.75,9300.0,54.6843,54.8899,54.6843,54.8899,9300.0
2012-05-01 10:20:00,66.74,66.77,66.64,66.75,6700.0,54.8816,54.9063,54.7994,54.8899,6700.0
2012-05-01 10:25:00,66.76,66.88,66.76,66.87,6000.0,54.8981,54.9968,54.8981,54.9885,6000.0
2012-05-01 10:30:00,66.87,66.91,66.76,66.8,32300.0,54.9885,55.0214,54.8981,54.931,32300.0
2012-05-01 10:35:00,66.8,66.82,66.6,66.65,28100.0,54.931,54.9474,54.7665,54.8076,28100.0
2012-05-01 10:40:00,66.65,66.72,66.64,66.72,5100.0,54.8076,54.8652,54.7994,54.8652,5100.0
2012-05-01 10:45:00,66.72,66.85,66.72,66.77,36100.0,54.8652,54.9721,54.8652,54.9063,36100.0
2012-05-01 10:50:00,66.75,66.83,66.69,66.69,9800.0,54.8899,54.9557,54.8405,54.8405,9800.0
2012-05-01 10:55:00,66.68,66.74,66.6,66.6,7900.0,54.8323,54.8816,54.7665,54.7665,7900.0
2012-05-01 11:00:00,66.6,66.61,66.54,66.54,2700.0,54.7665,54.7747,54.7172,54.7172,2700.0
2012-05-01 11:05:00,66.56,66.63,66.52,66.56,8000.0,54.7336,54.7912,54.7007,54.7336,8000.0
2012-05-01 11:10:00,66.52,66.61,66.45,66.56,29900.0,54.7007,54.7747,54.6432,54.7336,29900.0
2012-05-01 11:15:00,66.59,66.59,66.49,66.5,7400.0,54.7583,54.7583,54.6761,54.6843,7400.0
2012-05-01 11:20:00,66.51,66.61,66.49,66.61,3500.0,54.6925,54.7747,54.6761,54.7747,3500.0
2012-05-01 11:25:00,66.6,66.7,66.6,66.7,5700.0,54.7665,54.8488,54.7665,54.8488,5700.0
2012-05-01 11:30:00,66.7,66.85,66.7,66.81,3300.0,54.8488,54.9721,54.8488,54.9392,3300.0
2012-05-01 11:35:00,66.81,66.81,66.75,66.78,4300.0,54.9392,54.9392,54.8899,54.9145,4300.0
2012-05-01 11:40:00,66.78,66.81,66.76,66.81,2100.0,54.9145,54.9392,54.8981,54.9392,2100.0
2012-05-01 11:45:00,66.79,66.94,66.77,66.94,4100.0,54.9228,55.0461,54.9063,55.0461,4100.0
2012-05-01 11:50:00,66.98,67.03,66.93,67.0,4100.0,55.079,55.1201,55.0379,55.0955,4100.0
2012-05-01 11:55:00,67.01,67.01,66.94,66.94,2700.0,55.1037,55.1037,55.0461,55.0461,2700.0
2012-05-01 12:00:00,66.94,66.94,66.9,66.92,2500.0,55.0461,55.0461,55.0132,55.0297,2500.0
2012-05-01 12:05:00,66.91,66.93,66.91,66.91,3500.0,55.0214,55.0379,55.0214,55.0214,3500.0
2012-05-01 12:10:00,66.91,66.92,66.88,66.92,4800.0,55.0214,55.0297,54.9968,55.0297,4800.0
2012-05-01 12:15:00,66.93,66.97,66.93,66.97,4000.0,55.0379,55.0708,55.0379,55.0708,4000.0
2012-05-01 12:20:00,66.99,67.07,66.97,67.07,5900.0,55.0872,55.153,55.0708,55.153,5900.0
2012-05-01 12:25:00,67.04,67.11,67.04,67.05,3400.0,55.1283,55.1859,55.1283,55.1366,3400.0
2012-05-01 12:30:00,67.12,67.14,67.09,67.09,3500.0,55.1941,55.2106,55.1695,55.1695,3500.0
2012-05-01 12:35:00,67.11,67.11,66.99,66.99,3700.0,55.1859,55.1859,55.0872,55.0872,3700.0
2012-05-01 12:40:00,66.96,66.98,66.92,66.92,2400.0,55.0626,55.079,55.0297,55.0297,2400.0
2012-05-01 12:45:00,66.9,66.9,66.77,66.79,6300.0,55.0132,55.0132,54.9063,54.9228,6300.0
2012-05-01 12:50:00,66.78,66.82,66.77,66.82,2800.0,54.9145,54.9474,54.9063,54.9474,2800.0
2012-05-01 12:55:00,66.82,66.93,66.82,66.93,7000.0,54.9474,55.0379,54.9474,55.0379,7000.0
2012-05-01 13:00:00,66.95,66.96,66.93,66.95,6500.0,55.0543,55.0626,55.0379,55.0543,6500.0
2012-05-01 13:05:00,66.94,67.01,66.93,66.99,6600.0,55.0461,55.1037,55.0379,55.0872,6600.0
2012-05-01 13:10:00,67.01,67.01,66.97,66.97,4600.0,55.1037,55.1037,55.0708,55.0708,4600.0
2012-05-01 13:15:00,66.97,66.98,66.88,66.88,4300.0,55.0708,55.079,54.9968,54.9968,4300.0
2012-05-01 13:20:00,66.86,66.87,66.79,66.82,1700.0,54.9803,54.9885,54.9228,54.9474,1700.0
2012-05-01 13:25:00,66.82,66.89,66.82,66.87,3700.0,54.9474,55.005,54.9474,54.9885,3700.0
2012-05-01 13:30:00,66.87,66.89,66.83,66.83,4100.0,54.9885,55.005,54.9557,54.9557,4100.0
2012-05-01 13:35:00,66.83,66.85,66.76,66.84,14000.0,54.9557,54.9721,54.8981,54.9639,14000.0
2012-05-01 13:40:00,66.84,66.85,66.75,66.75,3300.0,54.9639,54.9721,54.8899,54.8899,3300.0
2012-05-01 13:45:00,66.73,66.73,66.64,66.67,4700.0,54.8734,54.8734,54.7994,54.8241,4700.0
2012-05-01 13:50:00,66.67,66.7,66.62,66.67,4700.0,54.8241,54.8488,54.783,54.8241,4700.0
2012-05-01 13:55:00,66.64,66.7,66.63,66.69,3200.0,54.7994,54.8488,54.7912,54.8405,3200.0
2012-05-01 14:00:00,66.64,66.67,66.61,66.63,2400.0,54.7994,54.8241,54.7747,54.7912,2400.0
2012-05-01 14:05:00,66.64,66.73,66.6,66.73,14300.0,54.7994,54.8734,54.7665,54.8734,14300.0
2012-05-01 14:10:00,66.73,66.86,66.71,66.86,25900.0,54.8734,54.9803,54.857,54.9803,25900.0
2012-05-01 14:15:00,66.88,66.89,66.72,66.72,25000.0,54.9968,55.005,54.8652,54.8652,25000.0
2012-05-01 14:20:00,66.75,66.76,66.67,66.67,3000.0,54.8899,54.8981,54.8241,54.8241,3000.0
2012-05-01 14:25:00,66.65,66.73,66.57,66.73,12800.0,54.8076,54.8734,54.7419,54.8734,12800.0
2012-05-01 14:30:00,66.71,66.74,66.68,66.68,1000.0,54.857,54.8816,54.8323,54.8323,1000.0
2012-05-01 14:35:00,66.73,66.75,66.62,66.62,18400.0,54.8734,54.8899,54.783,54.783,18400.0
2012-05-01 14:40:00,66.65,66.66,66.58,66.62,7900.0,54.8076,54.8159,54.7501,54.783,7900.0
2012-05-01 14:45:00,66.63,66.7,66.58,66.69,5800.0,54.7912,54.8488,54.7501,54.8405,5800.0
2012-05-01 14:50:00,66.69,66.69,66.58,66.59,5400.0,54.8405,54.8405,54.7501,54.7583,5400.0
2012-05-01 14:55:00,66.61,66.67,66.58,66.6,8100.0,54.7747,54.8241,54.7501,54.7665,8100.0
2012-05-01 15:00:00,66.62,66.72,66.61,66.63,41400.0,54.783,54.8652,54.7747,54.7912,41400.0
2012-05-01 15:05:00,66.63,66.63,66.58,66.61,8600.0,54.7912,54.7912,54.7501,54.7747,8600.0
2012-05-01 15:10:00,66.63,66.63,66.58,66.62,7400.0,54.7912,54.7912,54.7501,54.783,7400.0
2012-05-01 15:15:00,66.61,66.65,66.58,66.63,6000.0,54.7747,54.8076,54.7501,54.7912,6000.0
2012-05-01 15:20:00,66.63,66.65,66.59,66.65,4400.0,54.7912,54.8076,54.7583,54.8076,4400.0
2012-05-01 15:25:00,66.62,66.64,66.58,66.63,12500.0,54.783,54.7994,54.7501,54.7912,12500.0
2012-05-01 15:30:00,66.61,66.61,66.46,66.46,6900.0,54.7747,54.7747,54.6514,54.6514,6900.0
2012-05-01 15:35:00,66.46,66.46,66.33,66.35,6700.0,54.6514,54.6514,54.5445,54.5609,6700.0
2012-05-01 15:40:00,66.37,66.44,66.35,66.35,9600.0,54.5774,54.635,54.5609,54.5609,9600.0
2012-05-01 15:45:00,66.33,66.33,66.25,66.28,12100.0,54.5445,54.5445,54.4787,54.5034,12100.0
2012-05-01 15:50:00,66.28,66.28,66.12,66.13,11000.0,54.5034,54.5034,54.3718,54.38,11000.0
2012-05-01 15:55:00,66.12,66.12,66.03,66.08,28300.0,54.3718,54.3718,54.2978,54.3389,28300.0
2012-05-02 09:30:00,65.8,65.98,65.8,65.94,14800.0,54.1087,54.2567,54.1087,54.2238,14800.0
2012-05-02 09:35:00,65.88,65.99,65.8,65.98,16000.0,54.1745,54.2649,54.1087,54.2567,16000.0
2012-05-02 09:40:00,65.99,66.0,65.85,65.95,10400.0,54.2649,54.2731,54.1498,54.232,10400.0
2012-05-02 09:45:00,65.95,66.07,65.88,65.98,6500.0,54.232,54.3307,54.1745,54.2567,6500.0
2012-05-02 09:50:00,65.95,65.95,65.8,65.84,3800.0,54.232,54.232,54.1087,54.1416,3800.0
2012-05-02 09:55:00,65.85,65.97,65.85,65.91,2800.0,54.1498,54.2485,54.1498,54.1991,2800.0
2012-05-02 10:00:00,65.92,65.98,65.64,65.65,14900.0,54.2073,54.2567,53.9771,53.9853,14900.0
2012-05-02 10:05:00,65.65,65.8,65.65,65.77,4100.0,53.9853,54.1087,53.9853,54.084,4100.0
2012-05-02 10:10:00,65.8,65.8,65.56,65.6,3100.0,54.1087,54.1087,53.9113,53.9442,3100.0
2012-05-02 10:15:00,65.51,65.56,65.4,65.47,3300.0,53.8702,53.9113,53.7797,53.8373,3300.0
2012-05-02 10:20:00,65.45,65.49,65.42,65.43,1000.0,53.8209,53.8537,53.7962,53.8044,1000.0
2012-05-02 10:25:00,65.42,65.45,65.38,65.45,3900.0,53.7962,53.8209,53.7633,53.8209,3900.0
2012-05-02 10:30:00,65.37,65.52,65.31,65.46,3300.0,53.7551,53.8784,53.7057,53.8291,3300.0
2012-05-02 10:35:00,65.44,65.44,65.32,65.35,2100.0,53.8126,53.8126,53.714,53.7386,2100.0
2012-05-02 10:40:00,65.37,65.47,65.37,65.47,2200.0,53.7551,53.8373,53.7551,53.8373,2200.0
2012-05-02 10:45:00,65.47,65.63,65.47,65.54,2900.0,53.8373,53.9689,53.8373,53.8949,2900.0
2012-05-02 10:50:00,65.47,65.54,65.47,65.51,1000.0,53.8373,53.8949,53.8373,53.8702,1000.0
2012-05-02 10:55:00,65.59,65.63,65.46,65.5,2300.0,53.936,53.9689,53.8291,53.862,2300.0
2012-05-02 11:00:00,65.51,65.56,65.47,65.49,1700.0,53.8702,53.9113,53.8373,53.8537,1700.0
2012-05-02 11:05:00,65.51,65.59,65.5,65.5,1800.0,53.8702,53.936,53.862,53.862,1800.0
2012-05-02 11:10:00,65.52,65.64,65.52,65.54,2300.0,53.8784,53.9771,53.8784,53.8949,2300.0
2012-05-02 11:15:00,65.51,65.59,65.5,65.59,3400.0,53.8702,53.936,53.862,53.936,3400.0
2012-05-02 11:20:00,65.6,65.6,65.5,65.52,3000.0,53.9442,53.9442,53.862,53.8784,3000.0
2012-05-02 11:25:00,65.49,65.54,65.49,65.51,3000.0,53.8537,53.8949,53.8537,53.8702,3000.0
2012-05-02 11:30:00,65.52,65.57,65.52,65.56,2700.0,53.8784,53.9195,53.8784,53.9113,2700.0
2012-05-02 11:35:00,65.55,65.56,65.46,65.56,4100.0,53.9031,53.9113,53.8291,53.9113,4100.0
2012-05-02 11:40:00,65.57,65.69,65.57,65.67,11100.0,53.9195,54.0182,53.9195,54.0018,11100.0
2012-05-02 11:45:00,65.67,65.67,65.63,65.63,1500.0,54.0018,54.0018,53.9689,53.9689,1500.0
2012-05-02 11:50:00,65.63,65.69,65.62,65.65,29900.0,53.9689,54.0182,53.9606,53.9853,29900.0
2012-05-02 11:55:00,65.65,65.66,65.62,65.65,3900.0,53.9853,53.9935,53.9606,53.9853,3900.0
2012-05-02 12:00:00,65.66,65.68,65.63,65.63,3000.0,53.9935,54.01,53.9689,53.9689,3000.0
2012-05-02 12:05:00,65.63,65.63,65.5,65.59,16200.0,53.9689,53.9689,53.862,53.936,16200.0
2012-05-02 12:10:00,65.6,65.81,65.6,65.79,7300.0,53.9442,54.1169,53.9442,54.1004,7300.0
2012-05-02 12:15:00,65.79,65.95,65.79,65.91,5800.0,54.1004,54.232,54.1004,54.1991,5800.0
2012-05-02 12:20:00,65.9,65.99,65.86,65.91,4000.0,54.1909,54.2649,54.158,54.1991,4000.0
2012-05-02 12:25:00,65.86,65.9,65.84,65.87,2400.0,54.158,54.1909,54.1416,54.1662,2400.0
2012-05-02 12:30:00,65.9,65.92,65.87,65.9,3300.0,54.1909,54.2073,54.1662,54.1909,3300.0
2012-05-02 12:35:00,65.91,65.96,65.89,65.9,3000.0,54.1991,54.2402,54.1827,54.1909,3000.0
2012-05-02 12:40:00,65.9,65.92,65.9,65.9,1600.0,54.1909,54.2073,54.1909,54.1909,1600.0
2012-05-02 12:45:00,65.9,65.91,65.87,65.91,6000.0,54.1909,54.1991,54.1662,54.1991,6000.0
2012-05-02 12:50:00,65.91,65.92,65.87,65.89,15100.0,54.1991,54.2073,54.1662,54.1827,15100.0
2012-05-02 12:55:00,65.92,65.93,65.89,65.92,2600.0,54.2073,54.2156,54.1827,54.2073,2600.0
2012-05-02 13:00:00,65.93,65.93,65.84,65.91,7000.0,54.2156,54.2156,54.1416,54.1991,7000.0
2012-05-02 13:05:00,65.91,65.98,65.9,65.98,2600.0,54.1991,54.2567,54.1909,54.2567,2600.0
2012-05-02 13:10:00,65.98,65.99,65.96,65.99,4000.0,54.2567,54.2649,54.2402,54.2649,4000.0
2012-05-02 13:15:00,65.99,66.0,65.88,65.9,14900.0,54.2649,54.2731,54.1745,54.1909,14900.0
2012-05-02 13:20:00,65.9,65.91,65.9,65.9,1100.0,54.1909,54.1991,54.1909,54.1909,1100.0
2012-05-02 13:25:00,65.92,65.92,65.87,65.9,4100.0,54.2073,54.2073,54.1662,54.1909,4100.0
2012-05-02 13:30:00,65.87,65.95,65.87,65.94,1800.0,54.1662,54.232,54.1662,54.2238,1800.0
2012-05-02 13:35:00,65.94,65.99,65.94,65.96,1800.0,54.2238,54.2649,54.2238,54.2402,1800.0
2012-05-02 13:40:00,65.96,65.96,65.95,65.95,800.0,54.2402,54.2402,54.232,54.232,800.0
2012-05-02 13:45:00,65.93,66.07,65.92,66.04,3900.0,54.2156,54.3307,54.2073,54.306,3900.0
2012-05-02 13:50:00,66.03,66.08,65.99,66.08,2800.0,54.2978,54.3389,54.2649,54.3389,2800.0
2012-05-02 13:55:00,66.05,66.07,66.05,66.07,1200.0,54.3142,54.3307,54.3142,54.3307,1200.0
2012-05-02 14:00:00,66.05,66.1,66.05,66.07,2000.0,54.3142,54.3554,54.3142,54.3307,2000.0
2012-05-02 14:05:00,66.07,66.15,66.06,66.15,2000.0,54.3307,54.3965,54.3225,54.3965,2000.0
2012-05-02 14:10:00,66.17,66.19,66.08,66.14,2000.0,54.4129,54.4294,54.3389,54.3883,2000.0
2012-05-02 14:15:00,66.11,66.18,66.11,66.18,1100.0,54.3636,54.4211,54.3636,54.4211,1100.0
2012-05-02 14:20:00,66.17,66.2,66.15,66.17,2700.0,54.4129,54.4376,54.3965,54.4129,2700.0
2012-05-02 14:25:00,66.17,66.34,66.17,66.34,2900.0,54.4129,54.5527,54.4129,54.5527,2900.0
2012-05-02 14:30:00,66.33,66.33,66.15,66.2,6100.0,54.5445,54.5445,54.3965,54.4376,6100.0
2012-05-02 14:35:00,66.19,66.19,66.14,66.14,2100.0,54.4294,54.4294,54.3883,54.3883,2100.0
2012-05-02 14:40:00,66.12,66.16,66.12,66.13,1100.0,54.3718,54.4047,54.3718,54.38,1100.0
2012-05-02 14:45:00,66.13,66.13,66.05,66.07,3800.0,54.38,54.38,54.3142,54.3307,3800.0
2012-05-02 14:50:00,66.1,66.15,66.1,66.13,1900.0,54.3554,54.3965,54.3554,54.38,1900.0
2012-05-02 14:55:00,66.13,66.14,66.07,66.14,4700.0,54.38,54.3883,54.3307,54.3883,4700.0
2012-05-02 15:00:00,66.12,66.16,66.03,66.03,3400.0,54.3718,54.4047,54.2978,54.2978,3400.0
2012-05-02 15:05:00,66.02,66.03,65.94,65.95,4600.0,54.2896,54.2978,54.2238,54.232,4600.0
2012-05-02 15:10:00,65.94,65.98,65.92,65.97,2600.0,54.2238,54.2567,54.2073,54.2485,2600.0
2012-05-02 15:15:00,65.97,66.11,65.97,66.06,10200.0,54.2485,54.3636,54.2485,54.3225,10200.0
2012-05-02 15:20:00,66.06,66.1,66.0,66.0,17500.0,54.3225,54.3554,54.2731,54.2731,17500.0
2012-05-02 15:25:00,66.0,66.02,65.94,65.97,11100.0,54.2731,54.2896,54.2238,54.2485,11100.0
2012-05-02 15:30:00,65.97,66.02,65.91,66.0,27300.0,54.2485,54.2896,54.1991,54.2731,27300.0
2012-05-02 15:35:00,66.01,66.1,65.96,66.0,9700.0,54.2814,54.3554,54.2402,54.2731,9700.0
2012-05-02 15:40:00,66.02,66.2,66.02,66.2,12900.0,54.2896,54.4376,54.2896,54.4376,12900.0
2012-05-02 15:45:00,66.19,66.33,66.1,66.12,23400.0,54.4294,54.5445,54.3554,54.3718,23400.0
2012-05-02 15:50:00,66.11,66.17,66.05,66.17,13200.0,54.3636,54.4129,54.3142,54.4129,13200.0
2012-05-02 15:55:00,66.15,66.15,65.98,66.06,52600.0,54.3965,54.3965,54.2567,54.3225,52600.0
2012-05-03 09:30:00,66.06,66.28,66.06,66.24,4700.0,54.3225,54.5034,54.3225,54.4705,4700.0
2012-05-03 09:35:00,66.18,66.22,66.0,66.01,3300.0,54.4211,54.454,54.2731,54.2814,3300.0
2012-05-03 09:40:00,66.0,66.07,65.97,66.07,3800.0,54.2731,54.3307,54.2485,54.3307,3800.0
2012-05-03 09:45:00,66.12,66.18,66.1,66.18,2700.0,54.3718,54.4211,54.3554,54.4211,2700.0
2012-05-03 09:50:00,66.16,66.27,66.13,66.23,2700.0,54.4047,54.4952,54.38,54.4623,2700.0
2012-05-03 09:55:00,66.22,66.29,66.22,66.29,3400.0,54.454,54.5116,54.454,54.5116,3400.0
2012-05-03 10:00:00,66.26,66.28,66.0,66.08,6300.0,54.4869,54.5034,54.2731,54.3389,6300.0
2012-05-03 10:05:00,66.01,66.01,65.78,65.91,6100.0,54.2814,54.2814,54.0922,54.1991,6100.0
2012-05-03 10:10:00,65.91,65.91,65.8,65.89,6900.0,54.1991,54.1991,54.1087,54.1827,6900.0
2012-05-03 10:15:00,65.88,65.88,65.74,65.74,2900.0,54.1745,54.1745,54.0593,54.0593,2900.0
2012-05-03 10:20:00,65.69,65.69,65.52,65.52,2800.0,54.0182,54.0182,53.8784,53.8784,2800.0
2012-05-03 10:25:00,65.56,65.71,65.54,65.69,5300.0,53.9113,54.0347,53.8949,54.0182,5300.0
2012-05-03 10:30:00,65.71,65.83,65.64,65.77,2500.0,54.0347,54.1333,53.9771,54.084,2500.0
2012-05-03 10:35:00,65.88,65.92,65.82,65.89,1900.0,54.1745,54.2073,54.1251,54.1827,1900.0
2012-05-03 10:40:00,65.92,65.92,65.87,65.88,2500.0,54.2073,54.2073,54.1662,54.1745,2500.0
2012-05-03 10:45:00,65.84,66.0,65.77,66.0,9400.0,54.1416,54.2731,54.084,54.2731,9400.0
2012-05-03 10:50:00,66.0,66.04,65.94,66.01,4600.0,54.2731,54.306,54.2238,54.2814,4600.0
2012-05-03 10:55:00,66.04,66.25,66.04,66.24,13700.0,54.306,54.4787,54.306,54.4705,13700.0
2012-05-03 11:00:00,66.25,66.32,66.25,66.31,2500.0,54.4787,54.5363,54.4787,54.528,2500.0
2012-05-03 11:05:00,66.31,66.31,66.24,66.28,2500.0,54.528,54.528,54.4705,54.5034,2500.0
2012-05-03 11:10:00,66.26,66.27,66.2,66.2,1300.0,54.4869,54.4952,54.4376,54.4376,1300.0
2012-05-03 11:15:00,66.18,66.32,66.18,66.3,7200.0,54.4211,54.5363,54.4211,54.5198,7200.0
2012-05-03 11:20:00,66.31,66.31,66.19,66.28,5700.0,54.528,54.528,54.4294,54.5034,5700.0
2012-05-03 11:25:00,66.26,66.36,66.26,66.28,1800.0,54.4869,54.5692,54.4869,54.5034,1800.0
2012-05-03 11:30:00,66.25,66.26,66.1,66.1,3200.0,54.4787,54.4869,54.3554,54.3554,3200.0
2012-05-03 11:35:00,66.07,66.08,66.04,66.06,2600.0,54.3307,54.3389,54.306,54.3225,2600.0
2012-05-03 11:40:00,66.05,66.09,66.04,66.06,3900.0,54.3142,54.3471,54.306,54.3225,3900.0
2012-05-03 11:45:00,66.05,66.09,65.7,65.72,41900.0,54.3142,54.3471,54.0264,54.0429,41900.0
2012-05-03 11:50:00,65.75,65.9,65.72,65.9,2600.0,54.0676,54.1909,54.0429,54.1909,2600.0
2012-05-03 11:55:00,65.9,65.91,65.76,65.76,4100.0,54.1909,54.1991,54.0758,54.0758,4100.0
2012-05-03 12:00:00,65.76,65.77,65.66,65.69,1900.0,54.0758,54.084,53.9935,54.0182,1900.0
2012-05-03 12:05:00,65.71,65.81,65.66,65.81,2700.0,54.0347,54.1169,53.9935,54.1169,2700.0
2012-05-03 12:10:00,65.85,65.85,65.71,65.74,3000.0,54.1498,54.1498,54.0347,54.0593,3000.0
2012-05-03 12:15:00,65.77,65.87,65.77,65.84,2000.0,54.084,54.1662,54.084,54.1416,2000.0
2012-05-03 12:20:00,65.85,65.87,65.81,65.82,1300.0,54.1498,54.1662,54.1169,54.1251,1300.0
2012-05-03 12:25:00,65.77,65.88,65.71,65.81,4300.0,54.084,54.1745,54.0347,54.1169,4300.0
2012-05-03 12:30:00,65.78,65.79,65.75,65.76,900.0,54.0922,54.1004,54.0676,54.0758,900.0
2012-05-03 12:35:00,65.77,65.83,65.75,65.78,8700.0,54.084,54.1333,54.0676,54.0922,8700.0
2012-05-03 12:40:00,65.79,65.79,65.63,65.63,4200.0,54.1004,54.1004,53.9689,53.9689,4200.0
2012-05-03 12:45:00,65.64,65.65,65.51,65.51,3300.0,53.9771,53.9853,53.8702,53.8702,3300.0
2012-05-03 12:50:00,65.54,65.54,65.46,65.48,3800.0,53.8949,53.8949,53.8291,53.8455,3800.0
2012-05-03 12:55:00,65.46,65.5,65.4,65.5,3000.0,53.8291,53.862,53.7797,53.862,3000.0
2012-05-03 13:00:00,65.5,65.55,65.49,65.53,4500.0,53.862,53.9031,53.8537,53.8866,4500.0
2012-05-03 13:05:00,65.51,65.55,65.5,65.52,2000.0,53.8702,53.9031,53.862,53.8784,2000.0
2012-05-03 13:10:00,65.52,65.53,65.42,65.42,3600.0,53.8784,53.8866,53.7962,53.7962,3600.0
2012-05-03 13:15:00,65.46,65.62,65.46,65.58,13200.0,53.8291,53.9606,53.8291,53.9278,13200.0
2012-05-03 13:20:00,65.6,65.63,65.55,65.56,2100.0,53.9442,53.9689,53.9031,53.9113,2100.0
2012-05-03 13:25:00,65.58,65.61,65.53,65.57,8300.0,53.9278,53.9524,53.8866,53.9195,8300.0
2012-05-03 13:30:00,65.54,65.55,65.49,65.52,6800.0,53.8949,53.9031,53.8537,53.8784,6800.0
2012-05-03 13:35:00,65.52,65.55,65.49,65.55,1600.0,53.8784,53.9031,53.8537,53.9031,1600.0
2012-05-03 13:40:00,65.53,65.53,65.34,65.35,8300.0,53.8866,53.8866,53.7304,53.7386,8300.0
2012-05-03 13:45:00,65.32,65.41,65.29,65.39,3100.0,53.714,53.788,53.6893,53.7715,3100.0
2012-05-03 13:50:00,65.35,65.43,65.32,65.43,1500.0,53.7386,53.8044,53.714,53.8044,1500.0
2012-05-03 13:55:00,65.46,65.56,65.46,65.47,8500.0,53.8291,53.9113,53.8291,53.8373,8500.0
2012-05-03 14:00:00,65.46,65.52,65.43,65.49,2200.0,53.8291,53.8784,53.8044,53.8537,2200.0
2012-05-03 14:05:00,65.52,65.52,65.46,65.47,9400.0,53.8784,53.8784,53.8291,53.8373,9400.0
2012-05-03 14:10:00,65.5,65.52,65.41,65.47,4900.0,53.862,53.8784,53.788,53.8373,4900.0
2012-05-03 14:15:00,65.5,65.56,65.5,65.5,3900.0,53.862,53.9113,53.862,53.862,3900.0
2012-05-03 14:20:00,65.51,65.55,65.48,65.49,5400.0,53.8702,53.9031,53.8455,53.8537,5400.0
2012-05-03 14:25:00,65.52,65.53,65.48,65.52,3400.0,53.8784,53.8866,53.8455,53.8784,3400.0
2012-05-03 14:30:00,65.51,65.56,65.46,65.48,6800.0,53.8702,53.9113,53.8291,53.8455,6800.0
2012-05-03 14:35:00,65.5,65.54,65.46,65.48,7600.0,53.862,53.8949,53.8291,53.8455,7600.0
2012-05-03 14:40:00,65.48,65.5,65.47,65.5,3300.0,53.8455,53.862,53.8373,53.862,3300.0
2012-05-03 14:45:00,65.5,65.55,65.43,65.46,9800.0,53.862,53.9031,53.8044,53.8291,9800.0
2012-05-03 14:50:00,65.46,65.5,65.41,65.42,4900.0,53.8291,53.862,53.788,53.7962,4900.0
2012-05-03 14:55:00,65.42,65.5,65.42,65.43,5900.0,53.7962,53.862,53.7962,53.8044,5900.0
2012-05-03 15:00:00,65.4,65.56,65.4,65.51,7600.0,53.7797,53.9113,53.7797,53.8702,7600.0
2012-05-03 15:05:00,65.54,65.59,65.49,65.53,8300.0,53.8949,53.936,53.8537,53.8866,8300.0
2012-05-03 15:10:00,65.55,65.58,65.5,65.56,7900.0,53.9031,53.9278,53.862,53.9113,7900.0
2012-05-03 15:15:00,65.55,65.65,65.55,65.57,9100.0,53.9031,53.9853,53.9031,53.9195,9100.0
2012-05-03 15:20:00,65.57,65.68,65.55,65.55,8200.0,53.9195,54.01,53.9031,53.9031,8200.0
2012-05-03 15:25:00,65.57,65.71,65.56,65.61,10700.0,53.9195,54.0347,53.9113,53.9524,10700.0
2012-05-03 15:30:00,65.58,65.65,65.53,65.58,11200.0,53.9278,53.9853,53.8866,53.9278,11200.0
2012-05-03 15:35:00,65.57,65.64,65.45,65.45,14900.0,53.9195,53.9771,53.8209,53.8209,14900.0
2012-05-03 15:40:00,65.48,65.65,65.48,65.64,14000.0,53.8455,53.9853,53.8455,53.9771,14000.0
2012-05-03 15:45:00,65.61,65.64,65.49,65.5,15400.0,53.9524,53.9771,53.8537,53.862,15400.0
2012-05-03 15:50:00,65.52,65.63,65.47,65.55,20400.0,53.8784,53.9689,53.8373,53.9031,20400.0
2012-05-03 15:55:00,65.53,65.59,65.49,65.5,20500.0,53.8866,53.936,53.8537,53.862,20500.0
2012-05-04 09:30:00,64.99,65.05,64.84,64.9,3600.0,53.4426,53.4919,53.3192,53.3686,3600.0
2012-05-04 09:35:00,64.88,64.88,64.65,64.65,1400.0,53.3521,53.3521,53.163,53.163,1400.0
2012-05-04 09:40:00,64.6,64.6,64.45,64.45,1900.0,53.1219,53.1219,52.9985,52.9985,1900.0
2012-05-04 09:45:00,64.48,64.61,64.47,64.57,1100.0,53.0232,53.1301,53.015,53.0972,1100.0
2012-05-04 09:50:00,64.68,64.77,64.56,64.56,1900.0,53.1877,53.2617,53.089,53.089,1900.0
2012-05-04 09:55:00,64.5,64.56,64.37,64.41,6000.0,53.0397,53.089,52.9327,52.9656,6000.0
2012-05-04 10:00:00,64.39,64.39,64.17,64.3,3700.0,52.9492,52.9492,52.7683,52.8752,3700.0
2012-05-04 10:05:00,64.25,64.27,64.09,64.09,7000.0,52.8341,52.8505,52.7025,52.7025,7000.0
2012-05-04 10:10:00,64.12,64.33,64.12,64.24,4500.0,52.7272,52.8999,52.7272,52.8258,4500.0
2012-05-04 10:15:00,64.18,64.22,64.03,64.03,3800.0,52.7765,52.8094,52.6532,52.6532,3800.0
2012-05-04 10:20:00,63.89,64.07,63.85,64.02,9000.0,52.538,52.6861,52.5051,52.6449,9000.0
2012-05-04 10:25:00,63.97,64.02,63.93,63.93,2200.0,52.6038,52.6449,52.5709,52.5709,2200.0
2012-05-04 10:30:00,63.89,63.91,63.72,63.72,1500.0,52.538,52.5545,52.3982,52.3982,1500.0
2012-05-04 10:35:00,63.73,63.8,63.72,63.77,5500.0,52.4065,52.464,52.3982,52.4394,5500.0
2012-05-04 10:40:00,63.72,63.72,63.61,63.65,3300.0,52.3982,52.3982,52.3078,52.3407,3300.0
2012-05-04 10:45:00,63.66,63.71,63.58,63.71,5300.0,52.3489,52.39,52.2831,52.39,5300.0
2012-05-04 10:50:00,63.71,63.73,63.59,63.71,4000.0,52.39,52.4065,52.2913,52.39,4000.0
2012-05-04 10:55:00,63.73,63.83,63.73,63.8,6600.0,52.4065,52.4887,52.4065,52.464,6600.0
2012-05-04 11:00:00,63.78,63.83,63.66,63.77,4400.0,52.4476,52.4887,52.3489,52.4394,4400.0
2012-05-04 11:05:00,63.74,63.77,63.65,63.75,5600.0,52.4147,52.4394,52.3407,52.4229,5600.0
2012-05-04 11:10:00,63.73,63.84,63.73,63.75,2100.0,52.4065,52.4969,52.4065,52.4229,2100.0
2012-05-04 11:15:00,63.75,63.9,63.72,63.82,2200.0,52.4229,52.5463,52.3982,52.4805,2200.0
2012-05-04 11:20:00,63.76,63.85,63.68,63.68,2600.0,52.4311,52.5051,52.3653,52.3653,2600.0
2012-05-04 11:25:00,63.63,63.77,63.63,63.66,3900.0,52.3242,52.4394,52.3242,52.3489,3900.0
2012-05-04 11:30:00,63.67,63.73,63.59,63.59,2200.0,52.3571,52.4065,52.2913,52.2913,2200.0
2012-05-04 11:35:00,63.59,63.59,63.46,63.48,4000.0,52.2913,52.2913,52.1844,52.2009,4000.0
2012-05-04 11:40:00,63.49,63.59,63.47,63.47,3100.0,52.2091,52.2913,52.1927,52.1927,3100.0
2012-05-04 11:45:00,63.49,63.62,63.47,63.62,2200.0,52.2091,52.316,52.1927,52.316,2200.0
2012-05-04 11:50:00,63.6,63.62,63.5,63.62,2800.0,52.2996,52.316,52.2173,52.316,2800.0
2012-05-04 11:55:00,63.63,63.63,63.55,63.57,1400.0,52.3242,52.3242,52.2584,52.2749,1400.0
2012-05-04 12:00:00,63.64,63.64,63.51,63.51,3800.0,52.3325,52.3325,52.2256,52.2256,3800.0
2012-05-04 12:05:00,63.5,63.68,63.5,63.68,1500.0,52.2173,52.3653,52.2173,52.3653,1500.0
2012-05-04 12:10:00,63.71,63.71,63.61,63.61,2900.0,52.39,52.39,52.3078,52.3078,2900.0
2012-05-04 12:15:00,63.6,63.66,63.6,63.64,5000.0,52.2996,52.3489,52.2996,52.3325,5000.0
2012-05-04 12:20:00,63.63,63.71,63.57,63.65,22300.0,52.3242,52.39,52.2749,52.3407,22300.0
2012-05-04 12:25:00,63.67,63.73,63.61,63.61,1700.0,52.3571,52.4065,52.3078,52.3078,1700.0
2012-05-04 12:30:00,63.62,63.69,63.6,63.69,2300.0,52.316,52.3736,52.2996,52.3736,2300.0
2012-05-04 12:35:00,63.66,63.69,63.55,63.57,3600.0,52.3489,52.3736,52.2584,52.2749,3600.0
2012-05-04 12:40:00,63.57,63.71,63.56,63.67,10300.0,52.2749,52.39,52.2667,52.3571,10300.0
2012-05-04 12:45:00,63.64,63.69,63.62,63.62,1200.0,52.3325,52.3736,52.316,52.316,1200.0
2012-05-04 12:50:00,63.59,63.68,63.57,63.59,2600.0,52.2913,52.3653,52.2749,52.2913,2600.0
2012-05-04 12:55:00,63.59,63.6,63.54,63.6,1400.0,52.2913,52.2996,52.2502,52.2996,1400.0
2012-05-04 13:00:00,63.61,63.66,63.6,63.66,2200.0,52.3078,52.3489,52.2996,52.3489,2200.0
2012-05-04 13:05:00,63.7,63.75,63.7,63.7,2700.0,52.3818,52.4229,52.3818,52.3818,2700.0
2012-05-04 13:10:00,63.66,63.72,63.54,63.54,9900.0,52.3489,52.3982,52.2502,52.2502,9900.0
2012-05-04 13:15:00,63.56,63.71,63.54,63.62,10900.0,52.2667,52.39,52.2502,52.316,10900.0
2012-05-04 13:20:00,63.63,63.66,63.33,63.33,24400.0,52.3242,52.3489,52.0775,52.0775,24400.0
2012-05-04 13:25:00,63.33,63.49,63.32,63.49,2900.0,52.0775,52.2091,52.0693,52.2091,2900.0
2012-05-04 13:30:00,63.49,63.57,63.47,63.57,2100.0,52.2091,52.2749,52.1927,52.2749,2100.0
2012-05-04 13:35:00,63.56,63.64,63.52,63.64,2300.0,52.2667,52.3325,52.2338,52.3325,2300.0
2012-05-04 13:40:00,63.64,63.66,63.59,63.59,3700.0,52.3325,52.3489,52.2913,52.2913,3700.0
2012-05-04 13:45:00,63.6,63.66,63.56,63.65,4700.0,52.2996,52.3489,52.2667,52.3407,4700.0
2012-05-04 13:50:00,63.66,63.72,63.63,63.63,6100.0,52.3489,52.3982,52.3242,52.3242,6100.0
2012-05-04 13:55:00,63.61,63.63,63.6,63.61,3500.0,52.3078,52.3242,52.2996,52.3078,3500.0
2012-05-04 14:00:00,63.6,63.63,63.53,63.56,8300.0,52.2996,52.3242,52.242,52.2667,8300.0
2012-05-04 14:05:00,63.52,63.57,63.52,63.57,1100.0,52.2338,52.2749,52.2338,52.2749,1100.0
2012-05-04 14:10:00,63.54,63.54,63.45,63.45,2100.0,52.2502,52.2502,52.1762,52.1762,2100.0
2012-05-04 14:15:00,63.48,63.63,63.48,63.61,3600.0,52.2009,52.3242,52.2009,52.3078,3600.0
2012-05-04 14:20:00,63.6,63.6,63.52,63.56,2000.0,52.2996,52.2996,52.2338,52.2667,2000.0
2012-05-04 14:25:00,63.57,63.61,63.5,63.54,4300.0,52.2749,52.3078,52.2173,52.2502,4300.0
2012-05-04 14:30:00,63.53,63.59,63.52,63.57,2300.0,52.242,52.2913,52.2338,52.2749,2300.0
2012-05-04 14:35:00,63.61,63.62,63.41,63.41,4400.0,52.3078,52.316,52.1433,52.1433,4400.0
2012-05-04 14:40:00,63.41,63.47,63.4,63.47,2200.0,52.1433,52.1927,52.1351,52.1927,2200.0
2012-05-04 14:45:00,63.49,63.52,63.44,63.47,3100.0,52.2091,52.2338,52.168,52.1927,3100.0
2012-05-04 14:50:00,63.51,63.51,63.38,63.38,8100.0,52.2256,52.2256,52.1187,52.1187,8100.0
2012-05-04 14:55:00,63.39,63.57,63.38,63.5,17600.0,52.1269,52.2749,52.1187,52.2173,17600.0
2012-05-04 15:00:00,63.53,63.54,63.47,63.51,11800.0,52.242,52.2502,52.1927,52.2256,11800.0
2012-05-04 15:05:00,63.5,63.53,63.46,63.46,7600.0,52.2173,52.242,52.1844,52.1844,7600.0
2012-05-04 15:10:00,63.45,63.55,63.45,63.52,19500.0,52.1762,52.2584,52.1762,52.2338,19500.0
2012-05-04 15:15:00,63.51,63.6,63.5,63.53,4900.0,52.2256,52.2996,52.2173,52.242,4900.0
2012-05-04 15:20:00,63.53,63.61,63.5,63.6,3100.0,52.242,52.3078,52.2173,52.2996,3100.0
2012-05-04 15:25:00,63.59,63.6,63.48,63.55,5100.0,52.2913,52.2996,52.2009,52.2584,5100.0
2012-05-04 15:30:00,63.55,63.63,63.54,63.62,10200.0,52.2584,52.3242,52.2502,52.316,10200.0
2012-05-04 15:35:00,63.62,63.69,63.6,63.62,7300.0,52.316,52.3736,52.2996,52.316,7300.0
2012-05-04 15:40:00,63.62,63.77,63.6,63.71,9000.0,52.316,52.4394,52.2996,52.39,9000.0
2012-05-04 15:45:00,63.68,63.76,63.68,63.71,10100.0,52.3653,52.4311,52.3653,52.39,10100.0
2012-05-04 15:50:00,63.71,63.78,63.64,63.68,10400.0,52.39,52.4476,52.3325,52.3653,10400.0
2012-05-04 15:55:00,63.69,63.77,63.66,63.69,41700.0,52.3736,52.4394,52.3489,52.3736,41700.0
2012-05-07 09:30:00,63.24,63.43,63.16,63.42,6700.0,52.0035,52.1598,51.9377,52.1515,6700.0
2012-05-07 09:35:00,63.38,63.48,63.27,63.43,2400.0,52.1187,52.2009,52.0282,52.1598,2400.0
2012-05-07 09:40:00,63.45,63.48,63.18,63.23,9800.0,52.1762,52.2009,51.9542,51.9953,9800.0
2012-05-07 09:45:00,63.17,63.4,63.16,63.19,6000.0,51.946,52.1351,51.9377,51.9624,6000.0
2012-05-07 09:50:00,63.15,63.33,63.14,63.19,4500.0,51.9295,52.0775,51.9213,51.9624,4500.0
2012-05-07 09:55:00,63.21,63.4,63.17,63.34,4800.0,51.9789,52.1351,51.946,52.0858,4800.0
2012-05-07 10:00:00,63.38,63.52,63.38,63.48,12700.0,52.1187,52.2338,52.1187,52.2009,12700.0
2012-05-07 10:05:00,63.52,63.63,63.52,63.54,7400.0,52.2338,52.3242,52.2338,52.2502,7400.0
2012-05-07 10:10:00,63.57,63.64,63.47,63.5,4700.0,52.2749,52.3325,52.1927,52.2173,4700.0
2012-05-07 10:15:00,63.5,63.73,63.45,63.73,6600.0,52.2173,52.4065,52.1762,52.4065,6600.0
2012-05-07 10:20:00,63.75,63.76,63.6,63.7,6300.0,52.4229,52.4311,52.2996,52.3818,6300.0
2012-05-07 10:25:00,63.7,63.72,63.54,63.55,4500.0,52.3818,52.3982,52.2502,52.2584,4500.0
2012-05-07 10:30:00,63.55,63.74,63.49,63.59,5800.0,52.2584,52.4147,52.2091,52.2913,5800.0
2012-05-07 10:35:00,63.59,63.62,63.53,63.56,9700.0,52.2913,52.316,52.242,52.2667,9700.0
2012-05-07 10:40:00,63.53,63.64,63.52,63.57,12900.0,52.242,52.3325,52.2338,52.2749,12900.0
2012-05-07 10:45:00,63.6,63.74,63.6,63.73,10200.0,52.2996,52.4147,52.2996,52.4065,10200.0
2012-05-07 10:50:00,63.73,63.73,63.66,63.7,3300.0,52.4065,52.4065,52.3489,52.3818,3300.0
2012-05-07 10:55:00,63.76,63.76,63.66,63.7,4400.0,52.4311,52.4311,52.3489,52.3818,4400.0
2012-05-07 11:00:00,63.73,63.86,63.73,63.8,25300.0,52.4065,52.5134,52.4065,52.464,25300.0
2012-05-07 11:05:00,63.81,63.82,63.77,63.77,2800.0,52.4722,52.4805,52.4394,52.4394,2800.0
2012-05-07 11:10:00,63.77,63.87,63.77,63.83,6400.0,52.4394,52.5216,52.4394,52.4887,6400.0
2012-05-07 11:15:00,63.86,63.98,63.86,63.97,6300.0,52.5134,52.612,52.5134,52.6038,6300.0
2012-05-07 11:20:00,63.93,63.96,63.88,63.91,7700.0,52.5709,52.5956,52.5298,52.5545,7700.0
2012-05-07 11:25:00,63.88,63.93,63.83,63.89,2700.0,52.5298,52.5709,52.4887,52.538,2700.0
2012-05-07 11:30:00,63.92,64.04,63.92,64.02,6700.0,52.5627,52.6614,52.5627,52.6449,6700.0
2012-05-07 11:35:00,64.03,64.03,63.91,63.96,3100.0,52.6532,52.6532,52.5545,52.5956,3100.0
2012-05-07 11:40:00,63.98,63.99,63.86,63.91,3800.0,52.612,52.6203,52.5134,52.5545,3800.0
2012-05-07 11:45:00,63.91,64.0,63.89,64.0,5600.0,52.5545,52.6285,52.538,52.6285,5600.0
2012-05-07 11:50:00,64.01,64.02,63.98,63.98,3200.0,52.6367,52.6449,52.612,52.612,3200.0
2012-05-07 11:55:00,63.98,63.99,63.95,63.96,2200.0,52.612,52.6203,52.5874,52.5956,2200.0
2012-05-07 12:00:00,63.96,63.99,63.95,63.96,5200.0,52.5956,52.6203,52.5874,52.5956,5200.0
2012-05-07 12:05:00,63.94,64.08,63.94,64.02,5400.0,52.5792,52.6943,52.5792,52.6449,5400.0
2012-05-07 12:10:00,64.03,64.04,63.93,63.96,7300.0,52.6532,52.6614,52.5709,52.5956,7300.0
2012-05-07 12:15:00,63.97,64.03,63.95,64.03,4600.0,52.6038,52.6532,52.5874,52.6532,4600.0
2012-05-07 12:20:00,64.03,64.09,63.97,64.03,4700.0,52.6532,52.7025,52.6038,52.6532,4700.0
2012-05-07 12:25:00,64.03,64.07,64.0,64.07,5500.0,52.6532,52.6861,52.6285,52.6861,5500.0
2012-05-07 12:30:00,64.09,64.42,64.08,64.41,10300.0,52.7025,52.9739,52.6943,52.9656,10300.0
2012-05-07 12:35:00,64.37,64.39,64.27,64.27,4600.0,52.9327,52.9492,52.8505,52.8505,4600.0
2012-05-07 12:40:00,64.26,64.32,64.26,64.32,2400.0,52.8423,52.8916,52.8423,52.8916,2400.0
2012-05-07 12:45:00,64.32,64.32,64.3,64.32,2200.0,52.8916,52.8916,52.8752,52.8916,2200.0
2012-05-07 12:50:00,64.33,64.35,64.31,64.31,3300.0,52.8999,52.9163,52.8834,52.8834,3300.0
2012-05-07 12:55:00,64.3,64.41,64.29,64.4,5500.0,52.8752,52.9656,52.867,52.9574,5500.0
2012-05-07 13:00:00,64.42,64.45,64.38,64.45,3400.0,52.9739,52.9985,52.941,52.9985,3400.0
2012-05-07 13:05:00,64.49,64.53,64.48,64.48,4300.0,53.0314,53.0643,53.0232,53.0232,4300.0
2012-05-07 13:10:00,64.46,64.49,64.4,64.49,1900.0,53.0068,53.0314,52.9574,53.0314,1900.0
2012-05-07 13:15:00,64.5,64.64,64.5,64.6,7600.0,53.0397,53.1548,53.0397,53.1219,7600.0
2012-05-07 13:20:00,64.59,64.67,64.47,64.61,22000.0,53.1137,53.1794,53.015,53.1301,22000.0
2012-05-07 13:25:00,64.61,64.64,64.52,64.57,34700.0,53.1301,53.1548,53.0561,53.0972,34700.0
2012-05-07 13:30:00,64.59,64.62,64.4,64.42,11600.0,53.1137,53.1383,52.9574,52.9739,11600.0
2012-05-07 13:35:00,64.45,64.66,64.45,64.64,4500.0,52.9985,53.1712,52.9985,53.1548,4500.0
2012-05-07 13:40:00,64.6,64.71,64.58,64.64,4000.0,53.1219,53.2123,53.1054,53.1548,4000.0
2012-05-07 13:45:00,64.71,64.73,64.64,64.7,11700.0,53.2123,53.2288,53.1548,53.2041,11700.0
2012-05-07 13:50:00,64.71,64.82,64.64,64.82,12300.0,53.2123,53.3028,53.1548,53.3028,12300.0
2012-05-07 13:55:00,64.81,64.81,64.72,64.72,4600.0,53.2946,53.2946,53.2206,53.2206,4600.0
2012-05-07 14:00:00,64.73,64.83,64.7,64.77,5800.0,53.2288,53.311,53.2041,53.2617,5800.0
2012-05-07 14:05:00,64.73,64.8,64.68,64.68,3300.0,53.2288,53.2863,53.1877,53.1877,3300.0
2012-05-07 14:10:00,64.66,64.76,64.66,64.73,5900.0,53.1712,53.2535,53.1712,53.2288,5900.0
2012-05-07 14:15:00,64.77,64.81,64.69,64.69,5100.0,53.2617,53.2946,53.1959,53.1959,5100.0
2012-05-07 14:20:00,64.67,64.67,64.64,64.67,3400.0,53.1794,53.1794,53.1548,53.1794,3400.0
2012-05-07 14:25:00,64.67,64.7,64.56,64.58,17700.0,53.1794,53.2041,53.089,53.1054,17700.0
2012-05-07 14:30:00,64.58,64.58,64.54,64.58,3100.0,53.1054,53.1054,53.0725,53.1054,3100.0
2012-05-07 14:35:00,64.58,64.6,64.56,64.56,5100.0,53.1054,53.1219,53.089,53.089,5100.0
2012-05-07 14:40:00,64.58,64.58,64.53,64.58,10300.0,53.1054,53.1054,53.0643,53.1054,10300.0
2012-05-07 14:45:00,64.58,64.58,64.52,64.56,9300.0,53.1054,53.1054,53.0561,53.089,9300.0
2012-05-07 14:50:00,64.57,64.58,64.55,64.56,6600.0,53.0972,53.1054,53.0808,53.089,6600.0
2012-05-07 14:55:00,64.56,64.58,64.54,64.56,6700.0,53.089,53.1054,53.0725,53.089,6700.0
2012-05-07 15:00:00,64.58,64.58,64.46,64.46,7000.0,53.1054,53.1054,53.0068,53.0068,7000.0
2012-05-07 15:05:00,64.49,64.5,64.36,64.36,14700.0,53.0314,53.0397,52.9245,52.9245,14700.0
2012-05-07 15:10:00,64.36,64.4,64.27,64.34,9300.0,52.9245,52.9574,52.8505,52.9081,9300.0
2012-05-07 15:15:00,64.35,64.38,64.29,64.34,5800.0,52.9163,52.941,52.867,52.9081,5800.0
2012-05-07 15:20:00,64.3,64.37,64.27,64.32,4500.0,52.8752,52.9327,52.8505,52.8916,4500.0
2012-05-07 15:25:00,64.32,64.36,64.25,64.33,9100.0,52.8916,52.9245,52.8341,52.8999,9100.0
2012-05-07 15:30:00,64.37,64.44,64.34,64.43,10100.0,52.9327,52.9903,52.9081,52.9821,10100.0
2012-05-07 15:35:00,64.44,64.47,64.31,64.36,12000.0,52.9903,53.015,52.8834,52.9245,12000.0
2012-05-07 15:40:00,64.38,64.39,64.3,64.35,9600.0,52.941,52.9492,52.8752,52.9163,9600.0
2012-05-07 15:45:00,64.35,64.42,64.27,64.34,9700.0,52.9163,52.9739,52.8505,52.9081,9700.0
2012-05-07 15:50:00,64.35,64.36,64.12,64.22,9000.0,52.9163,52.9245,52.7272,52.8094,9000.0
2012-05-07 15:55:00,64.19,64.27,64.19,64.25,30400.0,52.7847,52.8505,52.7847,52.8341,30400.0
2012-05-08 09:30:00,63.65,63.74,63.39,63.39,6600.0,52.3407,52.4147,52.1269,52.1269,6600.0
2012-05-08 09:35:00,63.25,63.41,63.15,63.22,3600.0,52.0118,52.1433,51.9295,51.9871,3600.0
2012-05-08 09:40:00,63.2,63.7,63.2,63.44,6600.0,51.9706,52.3818,51.9706,52.168,6600.0
2012-05-08 09:45:00,63.42,63.53,63.24,63.37,4700.0,52.1515,52.242,52.0035,52.1104,4700.0
2012-05-08 09:50:00,63.46,63.54,63.27,63.5,4400.0,52.1844,52.2502,52.0282,52.2173,4400.0
2012-05-08 09:55:00,63.39,63.53,63.37,63.39,2300.0,52.1269,52.242,52.1104,52.1269,2300.0
2012-05-08 10:00:00,63.35,63.54,63.21,63.44,6700.0,52.094,52.2502,51.9789,52.168,6700.0
2012-05-08 10:05:00,63.32,63.37,63.25,63.27,2800.0,52.0693,52.1104,52.0118,52.0282,2800.0
2012-05-08 10:10:00,63.27,63.33,63.16,63.33,6900.0,52.0282,52.0775,51.9377,52.0775,6900.0
2012-05-08 10:15:00,63.29,63.38,63.26,63.33,3300.0,52.0446,52.1187,52.02,52.0775,3300.0
2012-05-08 10:20:00,63.26,63.26,63.14,63.14,1300.0,52.02,52.02,51.9213,51.9213,1300.0
2012-05-08 10:25:00,63.13,63.13,62.97,63.0,2300.0,51.9131,51.9131,51.7815,51.8062,2300.0
2012-05-08 10:30:00,62.94,62.95,62.71,62.71,3400.0,51.7568,51.7651,51.5677,51.5677,3400.0
2012-05-08 10:35:00,62.7,62.8,62.6,62.8,7000.0,51.5595,51.6417,51.4772,51.6417,7000.0
2012-05-08 10:40:00,62.84,62.92,62.83,62.91,2400.0,51.6746,51.7404,51.6664,51.7322,2400.0
2012-05-08 10:45:00,62.9,62.9,62.81,62.85,1400.0,51.7239,51.7239,51.6499,51.6828,1400.0
2012-05-08 10:50:00,62.84,62.93,62.8,62.89,2200.0,51.6746,51.7486,51.6417,51.7157,2200.0
2012-05-08 10:55:00,62.91,62.92,62.85,62.92,1700.0,51.7322,51.7404,51.6828,51.7404,1700.0
2012-05-08 11:00:00,62.9,62.94,62.78,62.81,3700.0,51.7239,51.7568,51.6253,51.6499,3700.0
2012-05-08 11:05:00,62.73,62.8,62.63,62.75,2800.0,51.5841,51.6417,51.5019,51.6006,2800.0
2012-05-08 11:10:00,62.76,62.76,62.49,62.53,5200.0,51.6088,51.6088,51.3868,51.4197,5200.0
2012-05-08 11:15:00,62.52,62.76,62.46,62.73,3600.0,51.4115,51.6088,51.3621,51.5841,3600.0
2012-05-08 11:20:00,62.75,62.79,62.72,62.78,2600.0,51.6006,51.6335,51.5759,51.6253,2600.0
2012-05-08 11:25:00,62.81,62.93,62.81,62.89,5400.0,51.6499,51.7486,51.6499,51.7157,5400.0
2012-05-08 11:30:00,62.85,62.97,62.83,62.96,3400.0,51.6828,51.7815,51.6664,51.7733,3400.0
2012-05-08 11:35:00,62.95,63.08,62.94,63.03,5600.0,51.7651,51.872,51.7568,51.8308,5600.0
2012-05-08 11:40:00,63.02,63.12,63.02,63.05,8400.0,51.8226,51.9048,51.8226,51.8473,8400.0
2012-05-08 11:45:00,63.04,63.11,62.99,63.08,4000.0,51.8391,51.8966,51.7979,51.872,4000.0
2012-05-08 11:50:00,63.09,63.25,63.05,63.14,7300.0,51.8802,52.0118,51.8473,51.9213,7300.0
2012-05-08 11:55:00,63.14,63.2,63.06,63.2,15800.0,51.9213,51.9706,51.8555,51.9706,15800.0
2012-05-08 12:00:00,63.18,63.24,63.14,63.15,13300.0,51.9542,52.0035,51.9213,51.9295,13300.0
2012-05-08 12:05:00,63.17,63.22,63.1,63.22,2700.0,51.946,51.9871,51.8884,51.9871,2700.0
2012-05-08 12:10:00,63.21,63.23,63.18,63.23,1500.0,51.9789,51.9953,51.9542,51.9953,1500.0
2012-05-08 12:15:00,63.24,63.31,63.24,63.31,1700.0,52.0035,52.0611,52.0035,52.0611,1700.0
2012-05-08 12:20:00,63.3,63.31,63.02,63.02,3100.0,52.0529,52.0611,51.8226,51.8226,3100.0
2012-05-08 12:25:00,62.96,63.2,62.96,63.2,1600.0,51.7733,51.9706,51.7733,51.9706,1600.0
2012-05-08 12:30:00,63.13,63.13,62.95,62.95,4600.0,51.9131,51.9131,51.7651,51.7651,4600.0
2012-05-08 12:35:00,62.97,63.18,62.97,63.17,5100.0,51.7815,51.9542,51.7815,51.946,5100.0
2012-05-08 12:40:00,63.16,63.17,62.99,63.11,3100.0,51.9377,51.946,51.7979,51.8966,3100.0
2012-05-08 12:45:00,63.1,63.17,63.06,63.08,2500.0,51.8884,51.946,51.8555,51.872,2500.0
2012-05-08 12:50:00,63.08,63.13,62.97,62.97,2400.0,51.872,51.9131,51.7815,51.7815,2400.0
2012-05-08 12:55:00,62.97,62.97,62.92,62.92,2500.0,51.7815,51.7815,51.7404,51.7404,2500.0
2012-05-08 13:00:00,62.93,63.04,62.9,62.92,11500.0,51.7486,51.8391,51.7239,51.7404,11500.0
2012-05-08 13:05:00,62.93,63.03,62.92,63.03,4100.0,51.7486,51.8308,51.7404,51.8308,4100.0
2012-05-08 13:10:00,63.01,63.06,62.93,62.95,3000.0,51.8144,51.8555,51.7486,51.7651,3000.0
2012-05-08 13:15:00,62.97,63.08,62.96,63.0,3500.0,51.7815,51.872,51.7733,51.8062,3500.0
2012-05-08 13:20:00,62.99,63.04,62.95,62.97,3200.0,51.7979,51.8391,51.7651,51.7815,3200.0
2012-05-08 13:25:00,62.97,63.09,62.96,63.0,29000.0,51.7815,51.8802,51.7733,51.8062,29000.0
2012-05-08 13:30:00,63.01,63.06,62.92,62.97,16800.0,51.8144,51.8555,51.7404,51.7815,16800.0
2012-05-08 13:35:00,62.97,63.08,62.93,62.96,6600.0,51.7815,51.872,51.7486,51.7733,6600.0
2012-05-08 13:40:00,63.01,63.01,62.95,62.95,1800.0,51.8144,51.8144,51.7651,51.7651,1800.0
2012-05-08 13:45:00,62.95,63.04,62.92,62.92,5400.0,51.7651,51.8391,51.7404,51.7404,5400.0
2012-05-08 13:50:00,62.92,62.92,62.78,62.87,5400.0,51.7404,51.7404,51.6253,51.6993,5400.0
2012-05-08 13:55:00,62.85,62.98,62.85,62.98,2700.0,51.6828,51.7897,51.6828,51.7897,2700.0
2012-05-08 14:00:00,63.0,63.07,62.92,62.94,4900.0,51.8062,51.8637,51.7404,51.7568,4900.0
2012-05-08 14:05:00,62.95,63.04,62.95,63.01,3600.0,51.7651,51.8391,51.7651,51.8144,3600.0
2012-05-08 14:10:00,63.02,63.02,62.87,62.9,3000.0,51.8226,51.8226,51.6993,51.7239,3000.0
2012-05-08 14:15:00,62.91,62.96,62.91,62.94,2600.0,51.7322,51.7733,51.7322,51.7568,2600.0
2012-05-08 14:20:00,62.95,63.01,62.92,62.93,4500.0,51.7651,51.8144,51.7404,51.7486,4500.0
2012-05-08 14:25:00,62.98,63.02,62.98,63.02,12600.0,51.7897,51.8226,51.7897,51.8226,12600.0
2012-05-08 14:30:00,63.03,63.08,62.96,62.96,15600.0,51.8308,51.872,51.7733,51.7733,15600.0
2012-05-08 14:35:00,62.96,63.07,62.94,63.06,18800.0,51.7733,51.8637,51.7568,51.8555,18800.0
2012-05-08 14:40:00,63.06,63.12,62.95,62.95,32500.0,51.8555,51.9048,51.7651,51.7651,32500.0
2012-05-08 14:45:00,62.93,63.05,62.91,63.04,12500.0,51.7486,51.8473,51.7322,51.8391,12500.0
2012-05-08 14:50:00,63.03,63.24,63.01,63.11,12300.0,51.8308,52.0035,51.8144,51.8966,12300.0
2012-05-08 14:55:00,63.14,63.14,63.04,63.05,30800.0,51.9213,51.9213,51.8391,51.8473,30800.0
2012-05-08 15:00:00,63.07,63.19,63.01,63.19,17600.0,51.8637,51.9624,51.8144,51.9624,17600.0
2012-05-08 15:05:00,63.16,63.17,63.01,63.05,20200.0,51.9377,51.946,51.8144,51.8473,20200.0
2012-05-08 15:10:00,63.07,63.25,63.03,63.25,9700.0,51.8637,52.0118,51.8308,52.0118,9700.0
2012-05-08 15:15:00,63.21,63.41,63.13,63.41,14900.0,51.9789,52.1433,51.9131,52.1433,14900.0
2012-05-08 15:20:00,63.45,63.5,63.21,63.24,22000.0,52.1762,52.2173,51.9789,52.0035,22000.0
2012-05-08 15:25:00,63.25,63.41,63.23,63.36,29500.0,52.0118,52.1433,51.9953,52.1022,29500.0
2012-05-08 15:30:00,63.33,63.45,63.21,63.21,15800.0,52.0775,52.1762,51.9789,51.9789,15800.0
2012-05-08 15:35:00,63.21,63.46,63.19,63.39,21500.0,51.9789,52.1844,51.9624,52.1269,21500.0
2012-05-08 15:40:00,63.35,63.43,63.15,63.25,29000.0,52.094,52.1598,51.9295,52.0118,29000.0
2012-05-08 15:45:00,63.25,63.28,63.13,63.2,41300.0,52.0118,52.0364,51.9131,51.9706,41300.0
2012-05-08 15:50:00,63.21,63.35,63.19,63.26,44500.0,51.9789,52.094,51.9624,52.02,44500.0
2012-05-08 15:55:00,63.26,63.31,63.23,63.25,66700.0,52.02,52.0611,51.9953,52.0118,66700.0
2012-05-09 09:30:00,62.0,62.1,61.96,62.09,1500.0,50.9838,51.0661,50.951,51.0579,1500.0
2012-05-09 09:35:00,61.98,62.1,61.62,61.79,30800.0,50.9674,51.0661,50.6714,50.8112,30800.0
2012-05-09 09:40:00,61.91,62.22,61.85,61.92,13100.0,50.9098,51.1648,50.8605,50.9181,13100.0
2012-05-09 09:45:00,61.97,62.05,61.88,61.88,5300.0,50.9592,51.025,50.8852,50.8852,5300.0
2012-05-09 09:50:00,61.79,62.0,61.76,61.78,7300.0,50.8112,50.9838,50.7865,50.8029,7300.0
2012-05-09 09:55:00,61.85,62.0,61.8,61.99,6900.0,50.8605,50.9838,50.8194,50.9756,6900.0
2012-05-09 10:00:00,62.04,62.14,61.79,61.82,21000.0,51.0167,51.099,50.8112,50.8358,21000.0
2012-05-09 10:05:00,61.78,61.89,61.6,61.68,22600.0,50.8029,50.8934,50.6549,50.7207,22600.0
2012-05-09 10:10:00,61.68,61.85,61.64,61.66,9900.0,50.7207,50.8605,50.6878,50.7043,9900.0
2012-05-09 10:15:00,61.66,61.66,61.37,61.45,25900.0,50.7043,50.7043,50.4658,50.5316,25900.0
2012-05-09 10:20:00,61.45,61.48,61.18,61.26,21100.0,50.5316,50.5562,50.3095,50.3753,21100.0
2012-05-09 10:25:00,61.24,61.26,60.77,60.78,40000.0,50.3589,50.3753,49.9724,49.9806,40000.0
2012-05-09 10:30:00,60.85,61.29,60.84,61.27,13600.0,50.0382,50.4,50.03,50.3836,13600.0
2012-05-09 10:35:00,61.26,61.41,61.14,61.41,9900.0,50.3753,50.4987,50.2767,50.4987,9900.0
2012-05-09 10:40:00,61.39,61.5,61.2,61.47,23100.0,50.4822,50.5727,50.326,50.548,23100.0
2012-05-09 10:45:00,61.46,61.47,61.23,61.28,13300.0,50.5398,50.548,50.3507,50.3918,13300.0
2012-05-09 10:50:00,61.29,61.68,61.26,61.66,10400.0,50.4,50.7207,50.3753,50.7043,10400.0
2012-05-09 10:55:00,61.65,61.67,61.44,61.5,37800.0,50.696,50.7125,50.5234,50.5727,37800.0
2012-05-09 11:00:00,61.5,61.69,61.44,61.69,24900.0,50.5727,50.7289,50.5234,50.7289,24900.0
2012-05-09 11:05:00,61.68,61.68,61.45,61.51,17400.0,50.7207,50.7207,50.5316,50.5809,17400.0
2012-05-09 11:10:00,61.47,61.81,61.46,61.63,31800.0,50.548,50.8276,50.5398,50.6796,31800.0
2012-05-09 11:15:00,61.68,61.77,61.59,61.64,20900.0,50.7207,50.7947,50.6467,50.6878,20900.0
2012-05-09 11:20:00,61.64,61.82,61.58,61.76,18400.0,50.6878,50.8358,50.6385,50.7865,18400.0
2012-05-09 11:25:00,61.76,61.88,61.69,61.79,34800.0,50.7865,50.8852,50.7289,50.8112,34800.0
2012-05-09 11:30:00,61.8,61.81,61.66,61.75,12000.0,50.8194,50.8276,50.7043,50.7783,12000.0
2012-05-09 11:35:00,61.74,62.13,61.74,62.13,14100.0,50.77,51.0908,50.77,51.0908,14100.0
2012-05-09 11:40:00,62.12,62.15,62.03,62.08,10800.0,51.0825,51.1072,51.0085,51.0496,10800.0
2012-05-09 11:45:00,62.1,62.23,62.1,62.14,7700.0,51.0661,51.173,51.0661,51.099,7700.0
2012-05-09 11:50:00,62.11,62.19,62.08,62.16,8000.0,51.0743,51.1401,51.0496,51.1154,8000.0
2012-05-09 11:55:00,62.18,62.32,62.11,62.11,6700.0,51.1319,51.247,51.0743,51.0743,6700.0
2012-05-09 12:00:00,62.14,62.23,62.12,62.19,5400.0,51.099,51.173,51.0825,51.1401,5400.0
2012-05-09 12:05:00,62.2,62.21,62.03,62.03,8700.0,51.1483,51.1565,51.0085,51.0085,8700.0
2012-05-09 12:10:00,61.99,62.12,61.86,62.07,9900.0,50.9756,51.0825,50.8687,51.0414,9900.0
2012-05-09 12:15:00,62.07,62.1,61.96,62.03,8200.0,51.0414,51.0661,50.951,51.0085,8200.0
2012-05-09 12:20:00,62.07,62.1,61.96,61.96,3500.0,51.0414,51.0661,50.951,50.951,3500.0
2012-05-09 12:25:00,61.98,62.06,61.96,61.97,4400.0,50.9674,51.0332,50.951,50.9592,4400.0
2012-05-09 12:30:00,61.97,62.0,61.86,61.95,7600.0,50.9592,50.9838,50.8687,50.9427,7600.0
2012-05-09 12:35:00,62.0,62.01,61.78,61.84,9400.0,50.9838,50.9921,50.8029,50.8523,9400.0
2012-05-09 12:40:00,61.89,61.89,61.77,61.86,6200.0,50.8934,50.8934,50.7947,50.8687,6200.0
2012-05-09 12:45:00,61.91,61.96,61.84,61.85,6200.0,50.9098,50.951,50.8523,50.8605,6200.0
2012-05-09 12:50:00,61.9,61.9,61.74,61.77,4200.0,50.9016,50.9016,50.77,50.7947,4200.0
2012-05-09 12:55:00,61.81,62.04,61.81,62.02,17200.0,50.8276,51.0167,50.8276,51.0003,17200.0
2012-05-09 13:00:00,62.02,62.26,62.02,62.26,7200.0,51.0003,51.1977,51.0003,51.1977,7200.0
2012-05-09 13:05:00,62.28,62.29,62.1,62.13,6100.0,51.2141,51.2223,51.0661,51.0908,6100.0
2012-05-09 13:10:00,62.14,62.2,62.03,62.1,5100.0,51.099,51.1483,51.0085,51.0661,5100.0
2012-05-09 13:15:00,62.09,62.25,62.09,62.16,8200.0,51.0579,51.1894,51.0579,51.1154,8200.0
2012-05-09 13:20:00,62.19,62.56,62.18,62.32,11600.0,51.1401,51.4443,51.1319,51.247,11600.0
2012-05-09 13:25:00,62.32,62.47,62.3,62.39,9700.0,51.247,51.3703,51.2305,51.3046,9700.0
2012-05-09 13:30:00,62.39,62.59,62.39,62.59,7500.0,51.3046,51.469,51.3046,51.469,7500.0
2012-05-09 13:35:00,62.58,62.62,62.48,62.52,7400.0,51.4608,51.4937,51.3786,51.4115,7400.0
2012-05-09 13:40:00,62.55,62.79,62.55,62.69,9200.0,51.4361,51.6335,51.4361,51.5513,9200.0
2012-05-09 13:45:00,62.69,62.7,62.6,62.69,4300.0,51.5513,51.5595,51.4772,51.5513,4300.0
2012-05-09 13:50:00,62.69,62.76,62.64,62.65,7200.0,51.5513,51.6088,51.5101,51.5184,7200.0
2012-05-09 13:55:00,62.66,62.66,62.55,62.61,5300.0,51.5266,51.5266,51.4361,51.4855,5300.0
2012-05-09 14:00:00,62.6,62.6,62.5,62.58,13700.0,51.4772,51.4772,51.395,51.4608,13700.0
2012-05-09 14:05:00,62.57,62.63,62.55,62.62,18600.0,51.4526,51.5019,51.4361,51.4937,18600.0
2012-05-09 14:10:00,62.6,62.68,62.58,62.66,15500.0,51.4772,51.543,51.4608,51.5266,15500.0
2012-05-09 14:15:00,62.66,62.67,62.46,62.46,19800.0,51.5266,51.5348,51.3621,51.3621,19800.0
2012-05-09 14:20:00,62.44,62.66,62.44,62.58,9100.0,51.3457,51.5266,51.3457,51.4608,9100.0
2012-05-09 14:25:00,62.59,62.68,62.54,62.59,8900.0,51.469,51.543,51.4279,51.469,8900.0
2012-05-09 14:30:00,62.57,62.61,62.5,62.61,8800.0,51.4526,51.4855,51.395,51.4855,8800.0
2012-05-09 14:35:00,62.62,62.67,62.51,62.53,9300.0,51.4937,51.5348,51.4032,51.4197,9300.0
2012-05-09 14:40:00,62.54,62.67,62.5,62.65,7700.0,51.4279,51.5348,51.395,51.5184,7700.0
2012-05-09 14:45:00,62.61,62.64,62.48,62.52,9400.0,51.4855,51.5101,51.3786,51.4115,9400.0
2012-05-09 14:50:00,62.52,62.72,62.5,62.66,10100.0,51.4115,51.5759,51.395,51.5266,10100.0
2012-05-09 14:55:00,62.62,62.63,62.54,62.6,14100.0,51.4937,51.5019,51.4279,51.4772,14100.0
2012-05-09 15:00:00,62.58,62.68,62.5,62.5,29700.0,51.4608,51.543,51.395,51.395,29700.0
2012-05-09 15:05:00,62.48,62.53,62.45,62.47,8700.0,51.3786,51.4197,51.3539,51.3703,8700.0
2012-05-09 15:10:00,62.51,62.58,62.41,62.41,9900.0,51.4032,51.4608,51.321,51.321,9900.0
2012-05-09 15:15:00,62.42,62.58,62.41,62.5,22600.0,51.3292,51.4608,51.321,51.395,22600.0
2012-05-09 15:20:00,62.51,62.59,62.45,62.55,13300.0,51.4032,51.469,51.3539,51.4361,13300.0
2012-05-09 15:25:00,62.56,62.57,62.43,62.51,8900.0,51.4443,51.4526,51.3374,51.4032,8900.0
2012-05-09 15:30:00,62.52,62.67,62.42,62.67,10200.0,51.4115,51.5348,51.3292,51.5348,10200.0
2012-05-09 15:35:00,62.65,62.71,62.54,62.69,12100.0,51.5184,51.5677,51.4279,51.5513,12100.0
2012-05-09 15:40:00,62.7,62.83,62.66,62.69,11100.0,51.5595,51.6664,51.5266,51.5513,11100.0
2012-05-09 15:45:00,62.71,62.8,62.63,62.75,17700.0,51.5677,51.6417,51.5019,51.6006,17700.0
2012-05-09 15:50:00,62.77,62.77,62.56,62.62,16500.0,51.617,51.617,51.4443,51.4937,16500.0
2012-05-09 15:55:00,62.64,62.72,62.55,62.6,48600.0,51.5101,51.5759,51.4361,51.4772,48600.0
2012-05-10 09:30:00,63.35,63.5,63.29,63.49,15200.0,52.094,52.2173,52.0446,52.2091,15200.0
2012-05-10 09:35:00,63.51,63.58,63.49,63.58,5700.0,52.2256,52.2831,52.2091,52.2831,5700.0
2012-05-10 09:40:00,63.55,63.56,63.33,63.51,16200.0,52.2584,52.2667,52.0775,52.2256,16200.0
2012-05-10 09:45:00,63.47,63.65,63.32,63.53,7100.0,52.1927,52.3407,52.0693,52.242,7100.0
2012-05-10 09:50:00,63.52,63.64,63.37,63.46,7300.0,52.2338,52.3325,52.1104,52.1844,7300.0
2012-05-10 09:55:00,63.52,63.61,63.41,63.41,4300.0,52.2338,52.3078,52.1433,52.1433,4300.0
2012-05-10 10:00:00,63.45,63.55,63.44,63.49,6900.0,52.1762,52.2584,52.168,52.2091,6900.0
2012-05-10 10:05:00,63.48,63.61,63.41,63.56,4800.0,52.2009,52.3078,52.1433,52.2667,4800.0
2012-05-10 10:10:00,63.55,63.62,63.44,63.44,5300.0,52.2584,52.316,52.168,52.168,5300.0
2012-05-10 10:15:00,63.45,63.63,63.42,63.57,4600.0,52.1762,52.3242,52.1515,52.2749,4600.0
2012-05-10 10:20:00,63.51,63.62,63.38,63.39,10200.0,52.2256,52.316,52.1187,52.1269,10200.0
2012-05-10 10:25:00,63.39,63.4,63.19,63.22,8700.0,52.1269,52.1351,51.9624,51.9871,8700.0
2012-05-10 10:30:00,63.22,63.32,63.11,63.17,7700.0,51.9871,52.0693,51.8966,51.946,7700.0
2012-05-10 10:35:00,63.26,63.37,63.25,63.37,8100.0,52.02,52.1104,52.0118,52.1104,8100.0
2012-05-10 10:40:00,63.38,63.49,63.26,63.32,5000.0,52.1187,52.2091,52.02,52.0693,5000.0
2012-05-10 10:45:00,63.31,63.36,63.24,63.28,10200.0,52.0611,52.1022,52.0035,52.0364,10200.0
2012-05-10 10:50:00,63.28,63.28,63.09,63.18,3500.0,52.0364,52.0364,51.8802,51.9542,3500.0
2012-05-10 10:55:00,63.11,63.11,62.79,62.85,7200.0,51.8966,51.8966,51.6335,51.6828,7200.0
2012-05-10 11:00:00,62.9,62.97,62.75,62.75,47900.0,51.7239,51.7815,51.6006,51.6006,47900.0
2012-05-10 11:05:00,62.77,62.83,62.71,62.74,7500.0,51.617,51.6664,51.5677,51.5924,7500.0
2012-05-10 11:10:00,62.75,62.92,62.69,62.77,7900.0,51.6006,51.7404,51.5513,51.617,7900.0
2012-05-10 11:15:00,62.77,62.96,62.77,62.89,7500.0,51.617,51.7733,51.617,51.7157,7500.0
2012-05-10 11:20:00,62.93,63.14,62.92,63.12,10900.0,51.7486,51.9213,51.7404,51.9048,10900.0
2012-05-10 11:25:00,63.12,63.31,62.99,63.31,11800.0,51.9048,52.0611,51.7979,52.0611,11800.0
2012-05-10 11:30:00,63.26,63.28,63.2,63.26,2200.0,52.02,52.0364,51.9706,52.02,2200.0
2012-05-10 11:35:00,63.29,63.33,63.15,63.21,6800.0,52.0446,52.0775,51.9295,51.9789,6800.0
2012-05-10 11:40:00,63.23,63.23,63.05,63.07,3400.0,51.9953,51.9953,51.8473,51.8637,3400.0
2012-05-10 11:45:00,63.07,63.12,62.98,63.09,4600.0,51.8637,51.9048,51.7897,51.8802,4600.0
2012-05-10 11:50:00,63.09,63.15,63.06,63.08,6800.0,51.8802,51.9295,51.8555,51.872,6800.0
2012-05-10 11:55:00,63.1,63.12,63.07,63.1,6100.0,51.8884,51.9048,51.8637,51.8884,6100.0
2012-05-10 12:00:00,63.1,63.1,62.94,62.94,4500.0,51.8884,51.8884,51.7568,51.7568,4500.0
2012-05-10 12:05:00,62.94,62.97,62.76,62.97,3100.0,51.7568,51.7815,51.6088,51.7815,3100.0
2012-05-10 12:10:00,62.97,63.0,62.95,63.0,3300.0,51.7815,51.8062,51.7651,51.8062,3300.0
2012-05-10 12:15:00,63.04,63.22,63.04,63.22,1000.0,51.8391,51.9871,51.8391,51.9871,1000.0
2012-05-10 12:20:00,63.23,63.24,63.05,63.05,3200.0,51.9953,52.0035,51.8473,51.8473,3200.0
2012-05-10 12:25:00,63.02,63.23,62.99,63.1,3800.0,51.8226,51.9953,51.7979,51.8884,3800.0
2012-05-10 12:30:00,63.14,63.25,63.1,63.24,6600.0,51.9213,52.0118,51.8884,52.0035,6600.0
2012-05-10 12:35:00,63.23,63.31,63.16,63.16,2200.0,51.9953,52.0611,51.9377,51.9377,2200.0
2012-05-10 12:40:00,63.12,63.21,63.11,63.21,1800.0,51.9048,51.9789,51.8966,51.9789,1800.0
2012-05-10 12:45:00,63.23,63.34,63.23,63.27,3100.0,51.9953,52.0858,51.9953,52.0282,3100.0
2012-05-10 12:50:00,63.24,63.34,63.24,63.34,4100.0,52.0035,52.0858,52.0035,52.0858,4100.0
2012-05-10 12:55:00,63.34,63.34,63.23,63.27,2000.0,52.0858,52.0858,51.9953,52.0282,2000.0
2012-05-10 13:00:00,63.29,63.45,63.28,63.36,4500.0,52.0446,52.1762,52.0364,52.1022,4500.0
2012-05-10 13:05:00,63.35,63.36,63.32,63.33,1000.0,52.094,52.1022,52.0693,52.0775,1000.0
2012-05-10 13:10:00,63.3,63.34,63.21,63.34,2900.0,52.0529,52.0858,51.9789,52.0858,2900.0
2012-05-10 13:15:00,63.33,63.33,63.27,63.27,1700.0,52.0775,52.0775,52.0282,52.0282,1700.0
2012-05-10 13:20:00,63.24,63.32,63.22,63.32,1800.0,52.0035,52.0693,51.9871,52.0693,1800.0
2012-05-10 13:25:00,63.3,63.36,63.24,63.35,2800.0,52.0529,52.1022,52.0035,52.094,2800.0
2012-05-10 13:30:00,63.35,63.56,63.35,63.48,5200.0,52.094,52.2667,52.094,52.2009,5200.0
2012-05-10 13:35:00,63.46,63.59,63.41,63.42,25700.0,52.1844,52.2913,52.1433,52.1515,25700.0
2012-05-10 13:40:00,63.39,63.4,63.25,63.28,5500.0,52.1269,52.1351,52.0118,52.0364,5500.0
2012-05-10 13:45:00,63.3,63.46,63.3,63.42,10600.0,52.0529,52.1844,52.0529,52.1515,10600.0
2012-05-10 13:50:00,63.44,63.51,63.24,63.25,2500.0,52.168,52.2256,52.0035,52.0118,2500.0
2012-05-10 13:55:00,63.23,63.23,62.96,63.02,5500.0,51.9953,51.9953,51.7733,51.8226,5500.0
2012-05-10 14:00:00,63.05,63.16,63.05,63.1,3200.0,51.8473,51.9377,51.8473,51.8884,3200.0
2012-05-10 14:05:00,63.1,63.12,63.05,63.09,3900.0,51.8884,51.9048,51.8473,51.8802,3900.0
2012-05-10 14:10:00,63.11,63.23,63.11,63.13,2400.0,51.8966,51.9953,51.8966,51.9131,2400.0
2012-05-10 14:15:00,63.14,63.21,63.12,63.15,3500.0,51.9213,51.9789,51.9048,51.9295,3500.0
2012-05-10 14:20:00,63.14,63.15,63.09,63.09,900.0,51.9213,51.9295,51.8802,51.8802,900.0
2012-05-10 14:25:00,63.12,63.18,63.05,63.05,2600.0,51.9048,51.9542,51.8473,51.8473,2600.0
2012-05-10 14:30:00,63.05,63.07,63.01,63.01,3800.0,51.8473,51.8637,51.8144,51.8144,3800.0
2012-05-10 14:35:00,63.04,63.17,63.04,63.07,4200.0,51.8391,51.946,51.8391,51.8637,4200.0
2012-05-10 14:40:00,63.05,63.1,63.05,63.07,1700.0,51.8473,51.8884,51.8473,51.8637,1700.0
2012-05-10 14:45:00,63.07,63.07,62.97,63.0,5000.0,51.8637,51.8637,51.7815,51.8062,5000.0
2012-05-10 14:50:00,62.92,63.09,62.91,63.09,3400.0,51.7404,51.8802,51.7322,51.8802,3400.0
2012-05-10 14:55:00,63.08,63.08,62.99,62.99,2400.0,51.872,51.872,51.7979,51.7979,2400.0
2012-05-10 15:00:00,62.99,63.16,62.99,63.14,7900.0,51.7979,51.9377,51.7979,51.9213,7900.0
2012-05-10 15:05:00,63.14,63.15,63.04,63.11,4700.0,51.9213,51.9295,51.8391,51.8966,4700.0
2012-05-10 15:10:00,63.1,63.13,63.07,63.09,3300.0,51.8884,51.9131,51.8637,51.8802,3300.0
2012-05-10 15:15:00,63.11,63.12,62.98,63.01,3500.0,51.8966,51.9048,51.7897,51.8144,3500.0
2012-05-10 15:20:00,63.04,63.05,62.92,63.03,6500.0,51.8391,51.8473,51.7404,51.8308,6500.0
2012-05-10 15:25:00,63.05,63.05,62.95,63.0,3600.0,51.8473,51.8473,51.7651,51.8062,3600.0
2012-05-10 15:30:00,62.95,62.95,62.86,62.93,3900.0,51.7651,51.7651,51.691,51.7486,3900.0
2012-05-10 15:35:00,62.99,62.99,62.86,62.87,4600.0,51.7979,51.7979,51.691,51.6993,4600.0
2012-05-10 15:40:00,62.89,63.0,62.78,62.89,8200.0,51.7157,51.8062,51.6253,51.7157,8200.0
2012-05-10 15:45:00,62.92,62.94,62.77,62.86,7100.0,51.7404,51.7568,51.617,51.691,7100.0
2012-05-10 15:50:00,62.87,62.87,62.68,62.76,10900.0,51.6993,51.6993,51.543,51.6088,10900.0
2012-05-10 15:55:00,62.77,62.87,62.68,62.87,35000.0,51.617,51.6993,51.543,51.6993,35000.0
2012-05-11 09:30:00,62.18,62.45,62.06,62.24,8400.0,51.1319,51.3539,51.0332,51.1812,8400.0
2012-05-11 09:35:00,62.42,62.65,62.4,62.55,3000.0,51.3292,51.5184,51.3128,51.4361,3000.0
2012-05-11 09:40:00,62.56,62.76,62.56,62.68,1700.0,51.4443,51.6088,51.4443,51.543,1700.0
2012-05-11 09:45:00,62.72,62.91,62.72,62.91,1700.0,51.5759,51.7322,51.5759,51.7322,1700.0
2012-05-11 09:50:00,62.92,63.03,62.64,62.74,2600.0,51.7404,51.8308,51.5101,51.5924,2600.0
2012-05-11 09:55:00,62.77,62.84,62.73,62.74,900.0,51.617,51.6746,51.5841,51.5924,900.0
2012-05-11 10:00:00,62.71,62.93,62.71,62.77,4300.0,51.5677,51.7486,51.5677,51.617,4300.0
2012-05-11 10:05:00,62.79,62.86,62.73,62.86,6300.0,51.6335,51.691,51.5841,51.691,6300.0
2012-05-11 10:10:00,62.88,63.09,62.8,62.83,6300.0,51.7075,51.8802,51.6417,51.6664,6300.0
2012-05-11 10:15:00,62.84,63.09,62.84,63.09,2700.0,51.6746,51.8802,51.6746,51.8802,2700.0
2012-05-11 10:20:00,63.13,63.28,63.13,63.17,3800.0,51.9131,52.0364,51.9131,51.946,3800.0
2012-05-11 10:25:00,63.06,63.1,63.06,63.1,600.0,51.8555,51.8884,51.8555,51.8884,600.0
2012-05-11 10:30:00,63.09,63.3,63.09,63.24,4200.0,51.8802,52.0529,51.8802,52.0035,4200.0
2012-05-11 10:35:00,63.24,63.46,63.24,63.41,2700.0,52.0035,52.1844,52.0035,52.1433,2700.0
2012-05-11 10:40:00,63.48,63.56,63.29,63.29,1500.0,52.2009,52.2667,52.0446,52.0446,1500.0
2012-05-11 10:45:00,63.2,63.34,63.2,63.27,1900.0,51.9706,52.0858,51.9706,52.0282,1900.0
2012-05-11 10:50:00,63.27,63.27,63.2,63.21,1600.0,52.0282,52.0282,51.9706,51.9789,1600.0
2012-05-11 10:55:00,63.24,63.33,63.22,63.22,2200.0,52.0035,52.0775,51.9871,51.9871,2200.0
2012-05-11 11:00:00,63.28,63.38,63.28,63.29,12800.0,52.0364,52.1187,52.0364,52.0446,12800.0
2012-05-11 11:05:00,63.33,63.46,63.32,63.43,3000.0,52.0775,52.1844,52.0693,52.1598,3000.0
2012-05-11 11:10:00,63.46,63.63,63.45,63.51,6600.0,52.1844,52.3242,52.1762,52.2256,6600.0
2012-05-11 11:15:00,63.47,63.5,63.47,63.48,900.0,52.1927,52.2173,52.1927,52.2009,900.0
2012-05-11 11:20:00,63.54,63.59,63.49,63.51,1500.0,52.2502,52.2913,52.2091,52.2256,1500.0
2012-05-11 11:25:00,63.54,63.58,63.44,63.46,3700.0,52.2502,52.2831,52.168,52.1844,3700.0
2012-05-11 11:30:00,63.47,63.66,63.47,63.63,3100.0,52.1927,52.3489,52.1927,52.3242,3100.0
2012-05-11 11:35:00,63.63,63.7,63.6,63.65,4500.0,52.3242,52.3818,52.2996,52.3407,4500.0
2012-05-11 11:40:00,63.64,63.66,63.45,63.47,4500.0,52.3325,52.3489,52.1762,52.1927,4500.0
2012-05-11 11:45:00,63.46,63.51,63.43,63.51,1900.0,52.1844,52.2256,52.1598,52.2256,1900.0
2012-05-11 11:50:00,63.51,63.54,63.42,63.54,3500.0,52.2256,52.2502,52.1515,52.2502,3500.0
2012-05-11 11:55:00,63.57,63.57,63.49,63.5,3800.0,52.2749,52.2749,52.2091,52.2173,3800.0
2012-05-11 12:00:00,63.51,63.57,63.48,63.5,4900.0,52.2256,52.2749,52.2009,52.2173,4900.0
2012-05-11 12:05:00,63.53,63.54,63.47,63.53,3500.0,52.242,52.2502,52.1927,52.242,3500.0
2012-05-11 12:10:00,63.52,63.52,63.45,63.47,18900.0,52.2338,52.2338,52.1762,52.1927,18900.0
2012-05-11 12:15:00,63.49,63.49,63.4,63.4,4600.0,52.2091,52.2091,52.1351,52.1351,4600.0
2012-05-11 12:20:00,63.43,63.56,63.42,63.56,11900.0,52.1598,52.2667,52.1515,52.2667,11900.0
2012-05-11 12:25:00,63.55,63.55,63.52,63.53,500.0,52.2584,52.2584,52.2338,52.242,500.0
2012-05-11 12:30:00,63.51,63.68,63.51,63.67,8900.0,52.2256,52.3653,52.2256,52.3571,8900.0
2012-05-11 12:35:00,63.67,63.7,63.64,63.68,3400.0,52.3571,52.3818,52.3325,52.3653,3400.0
2012-05-11 12:40:00,63.7,63.72,63.69,63.72,2400.0,52.3818,52.3982,52.3736,52.3982,2400.0
2012-05-11 12:45:00,63.72,63.77,63.64,63.74,7600.0,52.3982,52.4394,52.3325,52.4147,7600.0
2012-05-11 12:50:00,63.74,63.76,63.63,63.66,6200.0,52.4147,52.4311,52.3242,52.3489,6200.0
2012-05-11 12:55:00,63.67,63.77,63.67,63.77,6700.0,52.3571,52.4394,52.3571,52.4394,6700.0
2012-05-11 13:00:00,63.74,63.77,63.63,63.64,6200.0,52.4147,52.4394,52.3242,52.3325,6200.0
2012-05-11 13:05:00,63.67,63.72,63.55,63.59,5200.0,52.3571,52.3982,52.2584,52.2913,5200.0
2012-05-11 13:10:00,63.56,63.64,63.54,63.64,7100.0,52.2667,52.3325,52.2502,52.3325,7100.0
2012-05-11 13:15:00,63.63,63.64,63.55,63.57,6300.0,52.3242,52.3325,52.2584,52.2749,6300.0
2012-05-11 13:20:00,63.57,63.57,63.47,63.47,9200.0,52.2749,52.2749,52.1927,52.1927,9200.0
2012-05-11 13:25:00,63.47,63.57,63.47,63.54,3000.0,52.1927,52.2749,52.1927,52.2502,3000.0
2012-05-11 13:30:00,63.55,63.66,63.53,63.59,4200.0,52.2584,52.3489,52.242,52.2913,4200.0
2012-05-11 13:35:00,63.59,63.72,63.59,63.64,7500.0,52.2913,52.3982,52.2913,52.3325,7500.0
2012-05-11 13:40:00,63.65,63.67,63.57,63.62,6400.0,52.3407,52.3571,52.2749,52.316,6400.0
2012-05-11 13:45:00,63.67,63.68,63.55,63.6,5100.0,52.3571,52.3653,52.2584,52.2996,5100.0
2012-05-11 13:50:00,63.64,63.77,63.64,63.67,9300.0,52.3325,52.4394,52.3325,52.3571,9300.0
2012-05-11 13:55:00,63.71,63.71,63.61,63.64,2800.0,52.39,52.39,52.3078,52.3325,2800.0
2012-05-11 14:00:00,63.67,63.7,63.52,63.53,3600.0,52.3571,52.3818,52.2338,52.242,3600.0
2012-05-11 14:05:00,63.52,63.55,63.45,63.55,4000.0,52.2338,52.2584,52.1762,52.2584,4000.0
2012-05-11 14:10:00,63.56,63.64,63.53,63.59,3100.0,52.2667,52.3325,52.242,52.2913,3100.0
2012-05-11 14:15:00,63.57,63.67,63.57,63.66,1400.0,52.2749,52.3571,52.2749,52.3489,1400.0
2012-05-11 14:20:00,63.66,63.66,63.57,63.62,2400.0,52.3489,52.3489,52.2749,52.316,2400.0
2012-05-11 14:25:00,63.55,63.62,63.55,63.61,1800.0,52.2584,52.316,52.2584,52.3078,1800.0
2012-05-11 14:30:00,63.59,63.59,63.5,63.56,2800.0,52.2913,52.2913,52.2173,52.2667,2800.0
2012-05-11 14:35:00,63.54,63.56,63.47,63.48,2800.0,52.2502,52.2667,52.1927,52.2009,2800.0
2012-05-11 14:40:00,63.47,63.5,63.47,63.5,800.0,52.1927,52.2173,52.1927,52.2173,800.0
2012-05-11 14:45:00,63.51,63.58,63.43,63.43,3000.0,52.2256,52.2831,52.1598,52.1598,3000.0
2012-05-11 14:50:00,63.47,63.49,63.41,63.42,2400.0,52.1927,52.2091,52.1433,52.1515,2400.0
2012-05-11 14:55:00,63.44,63.47,63.37,63.47,3500.0,52.168,52.1927,52.1104,52.1927,3500.0
2012-05-11 15:00:00,63.46,63.46,63.34,63.34,1900.0,52.1844,52.1844,52.0858,52.0858,1900.0
2012-05-11 15:05:00,63.33,63.39,63.28,63.3,6400.0,52.0775,52.1269,52.0364,52.0529,6400.0
2012-05-11 15:10:00,63.32,63.4,63.3,63.34,3700.0,52.0693,52.1351,52.0529,52.0858,3700.0
2012-05-11 15:15:00,63.34,63.39,63.33,63.39,2600.0,52.0858,52.1269,52.0775,52.1269,2600.0
2012-05-11 15:20:00,63.38,63.38,63.28,63.28,4100.0,52.1187,52.1187,52.0364,52.0364,4100.0
2012-05-11 15:25:00,63.28,63.42,63.24,63.36,2200.0,52.0364,52.1515,52.0035,52.1022,2200.0
2012-05-11 15:30:00,63.33,63.4,63.29,63.3,3700.0,52.0775,52.1351,52.0446,52.0529,3700.0
2012-05-11 15:35:00,63.33,63.36,63.29,63.32,4300.0,52.0775,52.1022,52.0446,52.0693,4300.0
2012-05-11 15:40:00,63.37,63.4,63.24,63.25,5800.0,52.1104,52.1351,52.0035,52.0118,5800.0
2012-05-11 15:45:00,63.24,63.44,63.23,63.38,16500.0,52.0035,52.168,51.9953,52.1187,16500.0
2012-05-11 15:50:00,63.38,63.39,63.19,63.2,18700.0,52.1187,52.1269,51.9624,51.9706,18700.0
2012-05-11 15:55:00,63.2,63.37,63.16,63.31,49200.0,51.9706,52.1104,51.9377,52.0611,49200.0
2012-05-14 09:30:00,62.1,62.33,62.1,62.33,20000.0,51.0661,51.2552,51.0661,51.2552,20000.0
2012-05-14 09:35:00,62.45,62.45,61.85,61.87,9400.0,51.3539,51.3539,50.8605,50.8769,9400.0
2012-05-14 09:40:00,61.82,62.03,61.79,61.91,4600.0,50.8358,51.0085,50.8112,50.9098,4600.0
2012-05-14 09:45:00,61.91,61.91,61.58,61.61,6300.0,50.9098,50.9098,50.6385,50.6631,6300.0
2012-05-14 09:50:00,61.62,61.81,61.6,61.78,11500.0,50.6714,50.8276,50.6549,50.8029,11500.0
2012-05-14 09:55:00,61.77,61.9,61.7,61.76,12400.0,50.7947,50.9016,50.7372,50.7865,12400.0
2012-05-14 10:00:00,61.72,61.78,61.67,61.76,17100.0,50.7536,50.8029,50.7125,50.7865,17100.0
2012-05-14 10:05:00,61.77,61.79,61.66,61.77,13500.0,50.7947,50.8112,50.7043,50.7947,13500.0
2012-05-14 10:10:00,61.75,61.8,61.65,61.75,9400.0,50.7783,50.8194,50.696,50.7783,9400.0
2012-05-14 10:15:00,61.75,61.94,61.75,61.81,4300.0,50.7783,50.9345,50.7783,50.8276,4300.0
2012-05-14 10:20:00,61.81,61.81,61.74,61.78,2600.0,50.8276,50.8276,50.77,50.8029,2600.0
2012-05-14 10:25:00,61.75,61.78,61.66,61.7,9700.0,50.7783,50.8029,50.7043,50.7372,9700.0
2012-05-14 10:30:00,61.74,61.78,61.68,61.68,4100.0,50.77,50.8029,50.7207,50.7207,4100.0
2012-05-14 10:35:00,61.74,61.89,61.65,61.67,7300.0,50.77,50.8934,50.696,50.7125,7300.0
2012-05-14 10:40:00,61.68,61.72,61.59,61.72,5900.0,50.7207,50.7536,50.6467,50.7536,5900.0
2012-05-14 10:45:00,61.7,61.7,61.58,61.66,2200.0,50.7372,50.7372,50.6385,50.7043,2200.0
2012-05-14 10:50:00,61.67,61.85,61.66,61.77,8000.0,50.7125,50.8605,50.7043,50.7947,8000.0
2012-05-14 10:55:00,61.76,61.78,61.71,61.77,15200.0,50.7865,50.8029,50.7454,50.7947,15200.0
2012-05-14 11:00:00,61.74,61.78,61.69,61.78,3800.0,50.77,50.8029,50.7289,50.8029,3800.0
2012-05-14 11:05:00,61.76,61.79,61.68,61.71,7000.0,50.7865,50.8112,50.7207,50.7454,7000.0
2012-05-14 11:10:00,61.73,61.73,61.64,61.64,8200.0,50.7618,50.7618,50.6878,50.6878,8200.0
2012-05-14 11:15:00,61.64,61.68,61.63,61.64,7700.0,50.6878,50.7207,50.6796,50.6878,7700.0
2012-05-14 11:20:00,61.66,61.88,61.63,61.88,4300.0,50.7043,50.8852,50.6796,50.8852,4300.0
2012-05-14 11:25:00,61.86,62.04,61.86,61.9,2900.0,50.8687,51.0167,50.8687,50.9016,2900.0
2012-05-14 11:30:00,61.93,62.0,61.91,61.94,1300.0,50.9263,50.9838,50.9098,50.9345,1300.0
2012-05-14 11:35:00,61.91,61.91,61.75,61.75,13900.0,50.9098,50.9098,50.7783,50.7783,13900.0
2012-05-14 11:40:00,61.75,61.76,61.68,61.69,6000.0,50.7783,50.7865,50.7207,50.7289,6000.0
2012-05-14 11:45:00,61.7,61.8,61.69,61.72,3600.0,50.7372,50.8194,50.7289,50.7536,3600.0
2012-05-14 11:50:00,61.72,61.81,61.72,61.76,3600.0,50.7536,50.8276,50.7536,50.7865,3600.0
2012-05-14 11:55:00,61.71,61.8,61.68,61.75,4000.0,50.7454,50.8194,50.7207,50.7783,4000.0
2012-05-14 12:00:00,61.75,61.77,61.7,61.72,1500.0,50.7783,50.7947,50.7372,50.7536,1500.0
2012-05-14 12:05:00,61.74,61.78,61.71,61.71,4400.0,50.77,50.8029,50.7454,50.7454,4400.0
2012-05-14 12:10:00,61.72,61.76,61.68,61.7,6400.0,50.7536,50.7865,50.7207,50.7372,6400.0
2012-05-14 12:15:00,61.7,61.71,61.63,61.63,14900.0,50.7372,50.7454,50.6796,50.6796,14900.0
2012-05-14 12:20:00,61.64,61.69,61.61,61.69,9700.0,50.6878,50.7289,50.6631,50.7289,9700.0
2012-05-14 12:25:00,61.69,61.69,61.62,61.64,4500.0,50.7289,50.7289,50.6714,50.6878,4500.0
2012-05-14 12:30:00,61.62,61.72,61.62,61.7,8900.0,50.6714,50.7536,50.6714,50.7372,8900.0
2012-05-14 12:35:00,61.72,61.76,61.65,61.74,4700.0,50.7536,50.7865,50.696,50.77,4700.0
2012-05-14 12:40:00,61.78,61.78,61.75,61.78,2600.0,50.8029,50.8029,50.7783,50.8029,2600.0
2012-05-14 12:45:00,61.79,61.93,61.79,61.86,6100.0,50.8112,50.9263,50.8112,50.8687,6100.0
2012-05-14 12:50:00,61.86,61.9,61.86,61.86,2900.0,50.8687,50.9016,50.8687,50.8687,2900.0
2012-05-14 12:55:00,61.86,61.88,61.74,61.75,4100.0,50.8687,50.8852,50.77,50.7783,4100.0
2012-05-14 13:00:00,61.76,61.94,61.76,61.94,4000.0,50.7865,50.9345,50.7865,50.9345,4000.0
2012-05-14 13:05:00,61.97,62.04,61.91,61.92,15000.0,50.9592,51.0167,50.9098,50.9181,15000.0
2012-05-14 13:10:00,61.9,61.9,61.79,61.81,2400.0,50.9016,50.9016,50.8112,50.8276,2400.0
2012-05-14 13:15:00,61.81,61.81,61.68,61.7,4800.0,50.8276,50.8276,50.7207,50.7372,4800.0
2012-05-14 13:20:00,61.71,61.71,61.62,61.62,5000.0,50.7454,50.7454,50.6714,50.6714,5000.0
2012-05-14 13:25:00,61.6,61.66,61.59,61.6,2500.0,50.6549,50.7043,50.6467,50.6549,2500.0
2012-05-14 13:30:00,61.6,61.72,61.6,61.6,8400.0,50.6549,50.7536,50.6549,50.6549,8400.0
2012-05-14 13:35:00,61.6,61.69,61.6,61.67,3800.0,50.6549,50.7289,50.6549,50.7125,3800.0
2012-05-14 13:40:00,61.67,61.75,61.66,61.67,5200.0,50.7125,50.7783,50.7043,50.7125,5200.0
2012-05-14 13:45:00,61.66,61.66,61.6,61.62,3700.0,50.7043,50.7043,50.6549,50.6714,3700.0
2012-05-14 13:50:00,61.59,61.72,61.59,61.67,19900.0,50.6467,50.7536,50.6467,50.7125,19900.0
2012-05-14 13:55:00,61.65,61.69,61.59,61.59,7300.0,50.696,50.7289,50.6467,50.6467,7300.0
2012-05-14 14:00:00,61.61,61.76,61.61,61.69,8200.0,50.6631,50.7865,50.6631,50.7289,8200.0
2012-05-14 14:05:00,61.68,61.7,61.64,61.65,4600.0,50.7207,50.7372,50.6878,50.696,4600.0
2012-05-14 14:10:00,61.65,61.66,61.56,61.59,7500.0,50.696,50.7043,50.622,50.6467,7500.0
2012-05-14 14:15:00,61.59,61.6,61.5,61.5,5800.0,50.6467,50.6549,50.5727,50.5727,5800.0
2012-05-14 14:20:00,61.48,61.59,61.48,61.57,5400.0,50.5562,50.6467,50.5562,50.6303,5400.0
2012-05-14 14:25:00,61.58,61.6,61.49,61.5,6900.0,50.6385,50.6549,50.5645,50.5727,6900.0
2012-05-14 14:30:00,61.5,61.59,61.5,61.55,11300.0,50.5727,50.6467,50.5727,50.6138,11300.0
2012-05-14 14:35:00,61.55,61.56,61.42,61.43,7200.0,50.6138,50.622,50.5069,50.5151,7200.0
2012-05-14 14:40:00,61.44,61.55,61.44,61.51,10200.0,50.5234,50.6138,50.5234,50.5809,10200.0
2012-05-14 14:45:00,61.49,61.5,61.35,61.38,8700.0,50.5645,50.5727,50.4493,50.474,8700.0
2012-05-14 14:50:00,61.38,61.47,61.33,61.33,12400.0,50.474,50.548,50.4329,50.4329,12400.0
2012-05-14 14:55:00,61.35,61.36,61.07,61.21,14700.0,50.4493,50.4576,50.2191,50.3342,14700.0
2012-05-14 15:00:00,61.21,61.28,61.16,61.16,8200.0,50.3342,50.3918,50.2931,50.2931,8200.0
2012-05-14 15:05:00,61.16,61.29,61.1,61.23,19400.0,50.2931,50.4,50.2438,50.3507,19400.0
2012-05-14 15:10:00,61.26,61.26,61.17,61.19,8800.0,50.3753,50.3753,50.3013,50.3178,8800.0
2012-05-14 15:15:00,61.18,61.29,61.15,61.2,13300.0,50.3095,50.4,50.2849,50.326,13300.0
2012-05-14 15:20:00,61.2,61.22,61.14,61.2,14800.0,50.326,50.3424,50.2767,50.326,14800.0
2012-05-14 15:25:00,61.21,61.23,61.0,61.01,26000.0,50.3342,50.3507,50.1615,50.1698,26000.0
2012-05-14 15:30:00,61.0,61.25,60.98,61.2,20100.0,50.1615,50.3671,50.1451,50.326,20100.0
2012-05-14 15:35:00,61.17,61.22,61.1,61.11,11700.0,50.3013,50.3424,50.2438,50.252,11700.0
2012-05-14 15:40:00,61.1,61.14,61.03,61.08,9800.0,50.2438,50.2767,50.1862,50.2273,9800.0
2012-05-14 15:45:00,61.09,61.09,60.85,60.95,35400.0,50.2355,50.2355,50.0382,50.1204,35400.0
2012-05-14 15:50:00,60.97,61.11,60.96,61.02,34200.0,50.1369,50.252,50.1286,50.178,34200.0
2012-05-14 15:55:00,61.01,61.04,60.96,60.98,46700.0,50.1698,50.1944,50.1286,50.1451,46700.0
2012-05-15 09:30:00,60.98,61.24,60.51,61.13,21100.0,50.1451,50.3589,49.7586,50.2684,21100.0
2012-05-15 09:35:00,61.13,61.22,61.05,61.05,17300.0,50.2684,50.3424,50.2026,50.2026,17300.0
2012-05-15 09:40:00,61.11,61.23,60.92,60.99,21200.0,50.252,50.3507,50.0957,50.1533,21200.0
2012-05-15 09:45:00,61.03,61.11,60.96,61.1,15400.0,50.1862,50.252,50.1286,50.2438,15400.0
2012-05-15 09:50:00,61.05,61.21,61.04,61.14,13000.0,50.2026,50.3342,50.1944,50.2767,13000.0
2012-05-15 09:55:00,61.17,61.23,61.08,61.13,7300.0,50.3013,50.3507,50.2273,50.2684,7300.0
2012-05-15 10:00:00,61.15,61.39,61.15,61.18,16800.0,50.2849,50.4822,50.2849,50.3095,16800.0
2012-05-15 10:05:00,61.19,61.33,61.1,61.21,25000.0,50.3178,50.4329,50.2438,50.3342,25000.0
2012-05-15 10:10:00,61.21,61.35,61.18,61.35,13600.0,50.3342,50.4493,50.3095,50.4493,13600.0
2012-05-15 10:15:00,61.35,61.42,61.28,61.42,7700.0,50.4493,50.5069,50.3918,50.5069,7700.0
2012-05-15 10:20:00,61.39,61.56,61.39,61.52,5500.0,50.4822,50.622,50.4822,50.5891,5500.0
2012-05-15 10:25:00,61.52,61.61,61.45,61.61,7300.0,50.5891,50.6631,50.5316,50.6631,7300.0
2012-05-15 10:30:00,61.56,61.62,61.52,61.61,16500.0,50.622,50.6714,50.5891,50.6631,16500.0
2012-05-15 10:35:00,61.59,61.75,61.56,61.58,12600.0,50.6467,50.7783,50.622,50.6385,12600.0
2012-05-15 10:40:00,61.6,61.66,61.52,61.55,4600.0,50.6549,50.7043,50.5891,50.6138,4600.0
2012-05-15 10:45:00,61.54,61.55,61.44,61.49,4700.0,50.6056,50.6138,50.5234,50.5645,4700.0
2012-05-15 10:50:00,61.45,61.49,61.32,61.32,6400.0,50.5316,50.5645,50.4247,50.4247,6400.0
2012-05-15 10:55:00,61.33,61.33,61.25,61.26,4400.0,50.4329,50.4329,50.3671,50.3753,4400.0
2012-05-15 11:00:00,61.22,61.23,60.96,60.98,5100.0,50.3424,50.3507,50.1286,50.1451,5100.0
2012-05-15 11:05:00,61.01,61.01,60.94,60.96,4200.0,50.1698,50.1698,50.1122,50.1286,4200.0
2012-05-15 11:10:00,60.94,60.97,60.87,60.89,13600.0,50.1122,50.1369,50.0546,50.0711,13600.0
2012-05-15 11:15:00,60.91,61.03,60.91,61.03,3300.0,50.0875,50.1862,50.0875,50.1862,3300.0
2012-05-15 11:20:00,61.03,61.04,60.97,61.02,3800.0,50.1862,50.1944,50.1369,50.178,3800.0
2012-05-15 11:25:00,61.03,61.1,61.01,61.03,9100.0,50.1862,50.2438,50.1698,50.1862,9100.0
2012-05-15 11:30:00,61.03,61.14,61.02,61.09,8100.0,50.1862,50.2767,50.178,50.2355,8100.0
2012-05-15 11:35:00,61.14,61.2,61.13,61.13,8800.0,50.2767,50.326,50.2684,50.2684,8800.0
2012-05-15 11:40:00,61.19,61.24,61.12,61.24,6700.0,50.3178,50.3589,50.2602,50.3589,6700.0
2012-05-15 11:45:00,61.24,61.36,61.15,61.36,5700.0,50.3589,50.4576,50.2849,50.4576,5700.0
2012-05-15 11:50:00,61.43,61.45,61.31,61.36,4200.0,50.5151,50.5316,50.4164,50.4576,4200.0
2012-05-15 11:55:00,61.36,61.41,61.31,61.34,1800.0,50.4576,50.4987,50.4164,50.4411,1800.0
2012-05-15 12:00:00,61.4,61.46,61.35,61.46,3100.0,50.4905,50.5398,50.4493,50.5398,3100.0
2012-05-15 12:05:00,61.46,61.55,61.39,61.53,13100.0,50.5398,50.6138,50.4822,50.5974,13100.0
2012-05-15 12:10:00,61.53,61.57,61.51,61.57,5300.0,50.5974,50.6303,50.5809,50.6303,5300.0
2012-05-15 12:15:00,61.57,61.57,61.49,61.56,6100.0,50.6303,50.6303,50.5645,50.622,6100.0
2012-05-15 12:20:00,61.54,61.56,61.49,61.51,6600.0,50.6056,50.622,50.5645,50.5809,6600.0
2012-05-15 12:25:00,61.52,61.64,61.51,61.62,4200.0,50.5891,50.6878,50.5809,50.6714,4200.0
2012-05-15 12:30:00,61.58,61.65,61.47,61.5,7500.0,50.6385,50.696,50.548,50.5727,7500.0
2012-05-15 12:35:00,61.5,61.62,61.5,61.58,3400.0,50.5727,50.6714,50.5727,50.6385,3400.0
2012-05-15 12:40:00,61.59,61.59,61.53,61.59,1200.0,50.6467,50.6467,50.5974,50.6467,1200.0
2012-05-15 12:45:00,61.56,61.59,61.52,61.55,10800.0,50.622,50.6467,50.5891,50.6138,10800.0
2012-05-15 12:50:00,61.55,61.56,61.51,61.56,8300.0,50.6138,50.622,50.5809,50.622,8300.0
2012-05-15 12:55:00,61.55,61.59,61.53,61.57,6400.0,50.6138,50.6467,50.5974,50.6303,6400.0
2012-05-15 13:00:00,61.59,61.67,61.57,61.6,5000.0,50.6467,50.7125,50.6303,50.6549,5000.0
2012-05-15 13:05:00,61.59,61.67,61.59,61.67,2700.0,50.6467,50.7125,50.6467,50.7125,2700.0
2012-05-15 13:10:00,61.66,61.72,61.66,61.71,2200.0,50.7043,50.7536,50.7043,50.7454,2200.0
2012-05-15 13:15:00,61.6,61.69,61.59,61.67,6200.0,50.6549,50.7289,50.6467,50.7125,6200.0
2012-05-15 13:20:00,61.69,61.77,61.69,61.76,4700.0,50.7289,50.7947,50.7289,50.7865,4700.0
2012-05-15 13:25:00,61.77,61.77,61.7,61.77,4800.0,50.7947,50.7947,50.7372,50.7947,4800.0
2012-05-15 13:30:00,61.75,61.75,61.6,61.68,13600.0,50.7783,50.7783,50.6549,50.7207,13600.0
2012-05-15 13:35:00,61.67,61.68,61.61,61.61,3600.0,50.7125,50.7207,50.6631,50.6631,3600.0
2012-05-15 13:40:00,61.62,61.68,61.62,61.62,1500.0,50.6714,50.7207,50.6714,50.6714,1500.0
2012-05-15 13:45:00,61.54,61.55,61.45,61.53,4400.0,50.6056,50.6138,50.5316,50.5974,4400.0
2012-05-15 13:50:00,61.51,61.55,61.5,61.51,1700.0,50.5809,50.6138,50.5727,50.5809,1700.0
2012-05-15 13:55:00,61.48,61.55,61.45,61.55,27400.0,50.5562,50.6138,50.5316,50.6138,27400.0
2012-05-15 14:00:00,61.54,61.63,61.54,61.55,8500.0,50.6056,50.6796,50.6056,50.6138,8500.0
2012-05-15 14:05:00,61.59,61.69,61.53,61.69,9100.0,50.6467,50.7289,50.5974,50.7289,9100.0
2012-05-15 14:10:00,61.68,61.83,61.66,61.8,6600.0,50.7207,50.8441,50.7043,50.8194,6600.0
2012-05-15 14:15:00,61.8,61.88,61.74,61.87,38900.0,50.8194,50.8852,50.77,50.8769,38900.0
2012-05-15 14:20:00,61.87,61.92,61.8,61.8,12000.0,50.8769,50.9181,50.8194,50.8194,12000.0
2012-05-15 14:25:00,61.77,61.8,61.68,61.8,7100.0,50.7947,50.8194,50.7207,50.8194,7100.0
2012-05-15 14:30:00,61.82,61.83,61.75,61.81,7800.0,50.8358,50.8441,50.7783,50.8276,7800.0
2012-05-15 14:35:00,61.83,61.83,61.7,61.8,14300.0,50.8441,50.8441,50.7372,50.8194,14300.0
2012-05-15 14:40:00,61.8,61.88,61.73,61.8,16700.0,50.8194,50.8852,50.7618,50.8194,16700.0
2012-05-15 14:45:00,61.78,61.82,61.76,61.8,6000.0,50.8029,50.8358,50.7865,50.8194,6000.0
2012-05-15 14:50:00,61.8,61.8,61.7,61.73,7100.0,50.8194,50.8194,50.7372,50.7618,7100.0
2012-05-15 14:55:00,61.7,61.71,61.62,61.66,18200.0,50.7372,50.7454,50.6714,50.7043,18200.0
2012-05-15 15:00:00,61.66,61.66,61.51,61.56,16700.0,50.7043,50.7043,50.5809,50.622,16700.0
2012-05-15 15:05:00,61.57,61.67,61.52,61.55,16600.0,50.6303,50.7125,50.5891,50.6138,16600.0
2012-05-15 15:10:00,61.55,61.55,61.38,61.46,38700.0,50.6138,50.6138,50.474,50.5398,38700.0
2012-05-15 15:15:00,61.44,61.65,61.42,61.64,53100.0,50.5234,50.696,50.5069,50.6878,53100.0
2012-05-15 15:20:00,61.63,61.65,61.52,61.62,32700.0,50.6796,50.696,50.5891,50.6714,32700.0
2012-05-15 15:25:00,61.61,61.61,61.44,61.48,31600.0,50.6631,50.6631,50.5234,50.5562,31600.0
2012-05-15 15:30:00,61.5,61.57,61.46,61.53,22000.0,50.5727,50.6303,50.5398,50.5974,22000.0
2012-05-15 15:35:00,61.52,61.59,61.47,61.59,13600.0,50.5891,50.6467,50.548,50.6467,13600.0
2012-05-15 15:40:00,61.59,61.81,61.59,61.68,31200.0,50.6467,50.8276,50.6467,50.7207,31200.0
2012-05-15 15:45:00,61.69,61.88,61.68,61.83,129600.0,50.7289,50.8852,50.7207,50.8441,129600.0
2012-05-15 15:50:00,61.84,61.88,61.78,61.86,65100.0,50.8523,50.8852,50.8029,50.8687,65100.0
2012-05-15 15:55:00,61.87,61.95,61.84,61.85,60600.0,50.8769,50.9427,50.8523,50.8605,60600.0
2012-05-16 09:30:00,62.99,62.99,62.23,62.69,33000.0,51.7979,51.7979,51.173,51.5513,33000.0
2012-05-16 09:35:00,62.84,63.15,62.77,63.1,24300.0,51.6746,51.9295,51.617,51.8884,24300.0
2012-05-16 09:40:00,63.08,63.45,63.06,63.45,30600.0,51.872,52.1762,51.8555,52.1762,30600.0
2012-05-16 09:45:00,63.38,64.0,63.38,63.94,32700.0,52.1187,52.6285,52.1187,52.5792,32700.0
2012-05-16 09:50:00,63.96,64.31,63.94,64.01,36400.0,52.5956,52.8834,52.5792,52.6367,36400.0
2012-05-16 09:55:00,64.0,64.36,64.0,64.3,39400.0,52.6285,52.9245,52.6285,52.8752,39400.0
2012-05-16 10:00:00,64.31,64.34,64.19,64.28,47900.0,52.8834,52.9081,52.7847,52.8587,47900.0
2012-05-16 10:05:00,64.29,64.73,64.2,64.37,64100.0,52.867,53.2288,52.793,52.9327,64100.0
2012-05-16 10:10:00,64.37,64.44,64.16,64.44,38000.0,52.9327,52.9903,52.7601,52.9903,38000.0
2012-05-16 10:15:00,64.41,64.59,64.25,64.59,17200.0,52.9656,53.1137,52.8341,53.1137,17200.0
2012-05-16 10:20:00,64.59,64.89,64.54,64.71,21700.0,53.1137,53.3604,53.0725,53.2123,21700.0
2012-05-16 10:25:00,64.71,64.8,64.42,64.42,18100.0,53.2123,53.2863,52.9739,52.9739,18100.0
2012-05-16 10:30:00,64.45,64.64,64.41,64.51,22900.0,52.9985,53.1548,52.9656,53.0479,22900.0
2012-05-16 10:35:00,64.52,64.55,64.36,64.39,32900.0,53.0561,53.0808,52.9245,52.9492,32900.0
2012-05-16 10:40:00,64.41,64.44,64.11,64.42,19400.0,52.9656,52.9903,52.7189,52.9739,19400.0
2012-05-16 10:45:00,64.42,64.52,63.99,63.99,43300.0,52.9739,53.0561,52.6203,52.6203,43300.0
2012-05-16 10:50:00,64.01,64.3,63.96,64.29,17900.0,52.6367,52.8752,52.5956,52.867,17900.0
2012-05-16 10:55:00,64.27,64.28,64.08,64.14,27900.0,52.8505,52.8587,52.6943,52.7436,27900.0
2012-05-16 11:00:00,64.15,64.16,63.98,64.0,11800.0,52.7518,52.7601,52.612,52.6285,11800.0
2012-05-16 11:05:00,64.0,64.02,63.51,63.68,72800.0,52.6285,52.6449,52.2256,52.3653,72800.0
2012-05-16 11:10:00,63.68,63.83,63.61,63.8,23500.0,52.3653,52.4887,52.3078,52.464,23500.0
2012-05-16 11:15:00,63.82,64.01,63.74,63.92,28100.0,52.4805,52.6367,52.4147,52.5627,28100.0
2012-05-16 11:20:00,63.92,64.01,63.86,64.01,18500.0,52.5627,52.6367,52.5134,52.6367,18500.0
2012-05-16 11:25:00,64.02,64.12,63.95,64.02,18100.0,52.6449,52.7272,52.5874,52.6449,18100.0
2012-05-16 11:30:00,64.0,64.19,63.97,63.99,15300.0,52.6285,52.7847,52.6038,52.6203,15300.0
2012-05-16 11:35:00,63.93,63.96,63.84,63.92,22000.0,52.5709,52.5956,52.4969,52.5627,22000.0
2012-05-16 11:40:00,63.89,64.09,63.86,63.99,24100.0,52.538,52.7025,52.5134,52.6203,24100.0
2012-05-16 11:45:00,63.97,64.03,63.94,64.03,20500.0,52.6038,52.6532,52.5792,52.6532,20500.0
2012-05-16 11:50:00,64.01,64.14,63.97,64.04,25800.0,52.6367,52.7436,52.6038,52.6614,25800.0
2012-05-16 11:55:00,64.04,64.12,64.0,64.12,12500.0,52.6614,52.7272,52.6285,52.7272,12500.0
2012-05-16 12:00:00,64.09,64.1,64.04,64.06,10100.0,52.7025,52.7107,52.6614,52.6778,10100.0
2012-05-16 12:05:00,64.07,64.07,63.95,64.07,20500.0,52.6861,52.6861,52.5874,52.6861,20500.0
2012-05-16 12:10:00,64.06,64.07,63.94,63.96,12600.0,52.6778,52.6861,52.5792,52.5956,12600.0
2012-05-16 12:15:00,63.97,64.07,63.96,64.03,9300.0,52.6038,52.6861,52.5956,52.6532,9300.0
2012-05-16 12:20:00,64.02,64.02,63.82,63.84,46200.0,52.6449,52.6449,52.4805,52.4969,46200.0
2012-05-16 12:25:00,63.85,63.85,63.67,63.76,21700.0,52.5051,52.5051,52.3571,52.4311,21700.0
2012-05-16 12:30:00,63.76,63.86,63.72,63.81,13100.0,52.4311,52.5134,52.3982,52.4722,13100.0
2012-05-16 12:35:00,63.79,63.82,63.73,63.73,16200.0,52.4558,52.4805,52.4065,52.4065,16200.0
2012-05-16 12:40:00,63.73,63.84,63.63,63.64,40000.0,52.4065,52.4969,52.3242,52.3325,40000.0
2012-05-16 12:45:00,63.65,63.72,63.6,63.62,19000.0,52.3407,52.3982,52.2996,52.316,19000.0
2012-05-16 12:50:00,63.62,63.66,63.38,63.41,27300.0,52.316,52.3489,52.1187,52.1433,27300.0
2012-05-16 12:55:00,63.42,63.49,63.27,63.43,14200.0,52.1515,52.2091,52.0282,52.1598,14200.0
2012-05-16 13:00:00,63.43,63.44,63.35,63.38,14200.0,52.1598,52.168,52.094,52.1187,14200.0
2012-05-16 13:05:00,63.34,63.38,63.25,63.38,16500.0,52.0858,52.1187,52.0118,52.1187,16500.0
2012-05-16 13:10:00,63.4,63.46,63.33,63.33,10100.0,52.1351,52.1844,52.0775,52.0775,10100.0
2012-05-16 13:15:00,63.32,63.48,63.26,63.48,7900.0,52.0693,52.2009,52.02,52.2009,7900.0
2012-05-16 13:20:00,63.46,63.47,63.3,63.35,11000.0,52.1844,52.1927,52.0529,52.094,11000.0
2012-05-16 13:25:00,63.34,63.35,63.16,63.21,9400.0,52.0858,52.094,51.9377,51.9789,9400.0
2012-05-16 13:30:00,63.23,63.25,63.08,63.11,16600.0,51.9953,52.0118,51.872,51.8966,16600.0
2012-05-16 13:35:00,63.02,63.13,63.01,63.08,14100.0,51.8226,51.9131,51.8144,51.872,14100.0
2012-05-16 13:40:00,63.05,63.07,62.86,62.94,20800.0,51.8473,51.8637,51.691,51.7568,20800.0
2012-05-16 13:45:00,62.95,63.11,62.95,63.1,20600.0,51.7651,51.8966,51.7651,51.8884,20600.0
2012-05-16 13:50:00,63.07,63.09,62.83,62.84,14200.0,51.8637,51.8802,51.6664,51.6746,14200.0
2012-05-16 13:55:00,62.85,62.91,62.83,62.89,29400.0,51.6828,51.7322,51.6664,51.7157,29400.0
2012-05-16 14:00:00,62.86,63.02,62.74,62.81,36400.0,51.691,51.8226,51.5924,51.6499,36400.0
2012-05-16 14:05:00,62.81,62.93,62.77,62.89,21900.0,51.6499,51.7486,51.617,51.7157,21900.0
2012-05-16 14:10:00,62.91,62.96,62.6,62.6,27200.0,51.7322,51.7733,51.4772,51.4772,27200.0
2012-05-16 14:15:00,62.6,62.82,62.58,62.82,15900.0,51.4772,51.6582,51.4608,51.6582,15900.0
2012-05-16 14:20:00,62.82,62.88,62.69,62.72,22200.0,51.6582,51.7075,51.5513,51.5759,22200.0
2012-05-16 14:25:00,62.71,62.73,62.67,62.72,26800.0,51.5677,51.5841,51.5348,51.5759,26800.0
2012-05-16 14:30:00,62.72,62.81,62.64,62.66,21000.0,51.5759,51.6499,51.5101,51.5266,21000.0
2012-05-16 14:35:00,62.65,62.78,62.61,62.77,33100.0,51.5184,51.6253,51.4855,51.617,33100.0
2012-05-16 14:40:00,62.77,62.86,62.71,62.8,24200.0,51.617,51.691,51.5677,51.6417,24200.0
2012-05-16 14:45:00,62.78,62.95,62.7,62.86,29500.0,51.6253,51.7651,51.5595,51.691,29500.0
2012-05-16 14:50:00,62.86,62.92,62.75,62.81,21400.0,51.691,51.7404,51.6006,51.6499,21400.0
2012-05-16 14:55:00,62.84,63.09,62.84,63.02,22800.0,51.6746,51.8802,51.6746,51.8226,22800.0
2012-05-16 15:00:00,63.03,63.04,62.89,62.91,26000.0,51.8308,51.8391,51.7157,51.7322,26000.0
2012-05-16 15:05:00,62.91,62.96,62.89,62.89,19800.0,51.7322,51.7733,51.7157,51.7157,19800.0
2012-05-16 15:10:00,62.87,62.92,62.78,62.84,37500.0,51.6993,51.7404,51.6253,51.6746,37500.0
2012-05-16 15:15:00,62.83,62.97,62.79,62.9,26200.0,51.6664,51.7815,51.6335,51.7239,26200.0
2012-05-16 15:20:00,62.9,62.94,62.83,62.87,57500.0,51.7239,51.7568,51.6664,51.6993,57500.0
2012-05-16 15:25:00,62.87,62.96,62.81,62.83,33000.0,51.6993,51.7733,51.6499,51.6664,33000.0
2012-05-16 15:30:00,62.83,62.91,62.77,62.9,36100.0,51.6664,51.7322,51.617,51.7239,36100.0
2012-05-16 15:35:00,62.9,63.04,62.87,62.9,26500.0,51.7239,51.8391,51.6993,51.7239,26500.0
2012-05-16 15:40:00,62.89,62.97,62.82,62.95,43300.0,51.7157,51.7815,51.6582,51.7651,43300.0
2012-05-16 15:45:00,62.94,63.05,62.9,62.98,54100.0,51.7568,51.8473,51.7239,51.7897,54100.0
2012-05-16 15:50:00,62.98,63.02,62.84,62.85,77200.0,51.7897,51.8226,51.6746,51.6828,77200.0
2012-05-16 15:55:00,62.85,62.92,62.8,62.81,74300.0,51.6828,51.7404,51.6417,51.6499,74300.0
2012-05-17 09:30:00,62.74,62.97,62.5,62.5,12500.0,51.5924,51.7815,51.395,51.395,12500.0
2012-05-17 09:35:00,62.5,62.51,62.2,62.2,7500.0,51.395,51.4032,51.1483,51.1483,7500.0
2012-05-17 09:40:00,62.22,62.33,62.19,62.23,9500.0,51.1648,51.2552,51.1401,51.173,9500.0
2012-05-17 09:45:00,62.21,62.36,62.18,62.3,12500.0,51.1565,51.2799,51.1319,51.2305,12500.0
2012-05-17 09:50:00,62.27,62.34,62.17,62.2,12000.0,51.2059,51.2634,51.1236,51.1483,12000.0
2012-05-17 09:55:00,62.16,62.18,62.0,62.05,7000.0,51.1154,51.1319,50.9838,51.025,7000.0
2012-05-17 10:00:00,62.1,62.1,61.68,61.77,27300.0,51.0661,51.0661,50.7207,50.7947,27300.0
2012-05-17 10:05:00,61.8,62.0,61.7,62.0,12400.0,50.8194,50.9838,50.7372,50.9838,12400.0
2012-05-17 10:10:00,62.01,62.21,61.95,62.03,23800.0,50.9921,51.1565,50.9427,51.0085,23800.0
2012-05-17 10:15:00,62.04,62.34,62.04,62.22,15400.0,51.0167,51.2634,51.0167,51.1648,15400.0
2012-05-17 10:20:00,62.2,62.25,62.05,62.23,10700.0,51.1483,51.1894,51.025,51.173,10700.0
2012-05-17 10:25:00,62.23,62.31,62.05,62.16,28800.0,51.173,51.2388,51.025,51.1154,28800.0
2012-05-17 10:30:00,62.11,62.11,61.87,61.94,8900.0,51.0743,51.0743,50.8769,50.9345,8900.0
2012-05-17 10:35:00,61.95,62.07,61.85,62.06,10400.0,50.9427,51.0414,50.8605,51.0332,10400.0
2012-05-17 10:40:00,62.06,62.18,62.03,62.15,17300.0,51.0332,51.1319,51.0085,51.1072,17300.0
2012-05-17 10:45:00,62.17,62.24,61.9,61.93,19300.0,51.1236,51.1812,50.9016,50.9263,19300.0
2012-05-17 10:50:00,61.88,61.96,61.8,61.86,6200.0,50.8852,50.951,50.8194,50.8687,6200.0
2012-05-17 10:55:00,61.83,61.88,61.69,61.88,8200.0,50.8441,50.8852,50.7289,50.8852,8200.0
2012-05-17 11:00:00,61.92,61.92,61.66,61.79,13900.0,50.9181,50.9181,50.7043,50.8112,13900.0
2012-05-17 11:05:00,61.76,61.92,61.67,61.67,19800.0,50.7865,50.9181,50.7125,50.7125,19800.0
2012-05-17 11:10:00,61.69,61.76,61.58,61.66,12200.0,50.7289,50.7865,50.6385,50.7043,12200.0
2012-05-17 11:15:00,61.63,61.63,61.36,61.4,13500.0,50.6796,50.6796,50.4576,50.4905,13500.0
2012-05-17 11:20:00,61.53,61.53,61.27,61.28,8900.0,50.5974,50.5974,50.3836,50.3918,8900.0
2012-05-17 11:25:00,61.28,61.31,61.19,61.25,26000.0,50.3918,50.4164,50.3178,50.3671,26000.0
2012-05-17 11:30:00,61.25,61.3,61.15,61.15,11800.0,50.3671,50.4082,50.2849,50.2849,11800.0
2012-05-17 11:35:00,61.18,61.23,61.05,61.19,8800.0,50.3095,50.3507,50.2026,50.3178,8800.0
2012-05-17 11:40:00,61.16,61.22,61.06,61.13,12300.0,50.2931,50.3424,50.2109,50.2684,12300.0
2012-05-17 11:45:00,61.13,61.23,61.1,61.19,6400.0,50.2684,50.3507,50.2438,50.3178,6400.0
2012-05-17 11:50:00,61.17,61.17,60.99,61.04,9800.0,50.3013,50.3013,50.1533,50.1944,9800.0
2012-05-17 11:55:00,61.02,61.04,60.95,61.02,11200.0,50.178,50.1944,50.1204,50.178,11200.0
2012-05-17 12:00:00,61.0,61.0,60.86,60.9,8200.0,50.1615,50.1615,50.0464,50.0793,8200.0
2012-05-17 12:05:00,60.83,60.83,60.6,60.69,6200.0,50.0217,50.0217,49.8326,49.9066,6200.0
2012-05-17 12:10:00,60.65,60.67,60.58,60.59,13500.0,49.8737,49.8902,49.8162,49.8244,13500.0
2012-05-17 12:15:00,60.61,60.67,60.6,60.65,12100.0,49.8408,49.8902,49.8326,49.8737,12100.0
2012-05-17 12:20:00,60.64,60.79,60.62,60.74,15600.0,49.8655,49.9888,49.849,49.9477,15600.0
2012-05-17 12:25:00,60.73,60.78,60.62,60.62,14000.0,49.9395,49.9806,49.849,49.849,14000.0
2012-05-17 12:30:00,60.61,60.65,60.54,60.65,13200.0,49.8408,49.8737,49.7833,49.8737,13200.0
2012-05-17 12:35:00,60.66,60.79,60.64,60.79,10200.0,49.8819,49.9888,49.8655,49.9888,10200.0
2012-05-17 12:40:00,60.81,60.89,60.77,60.78,6400.0,50.0053,50.0711,49.9724,49.9806,6400.0
2012-05-17 12:45:00,60.8,60.95,60.8,60.91,7700.0,49.9971,50.1204,49.9971,50.0875,7700.0
2012-05-17 12:50:00,60.93,60.93,60.7,60.75,7500.0,50.104,50.104,49.9148,49.9559,7500.0
2012-05-17 12:55:00,60.76,60.85,60.69,60.72,5100.0,49.9642,50.0382,49.9066,49.9313,5100.0
2012-05-17 13:00:00,60.76,60.8,60.73,60.77,9500.0,49.9642,49.9971,49.9395,49.9724,9500.0
2012-05-17 13:05:00,60.81,60.93,60.8,60.87,11000.0,50.0053,50.104,49.9971,50.0546,11000.0
2012-05-17 13:10:00,60.87,60.93,60.79,60.8,14000.0,50.0546,50.104,49.9888,49.9971,14000.0
2012-05-17 13:15:00,60.81,60.81,60.69,60.77,10200.0,50.0053,50.0053,49.9066,49.9724,10200.0
2012-05-17 13:20:00,60.78,60.78,60.67,60.71,13900.0,49.9806,49.9806,49.8902,49.9231,13900.0
2012-05-17 13:25:00,60.71,60.71,60.48,60.52,15600.0,49.9231,49.9231,49.7339,49.7668,15600.0
2012-05-17 13:30:00,60.52,60.61,60.39,60.46,14400.0,49.7668,49.8408,49.6599,49.7175,14400.0
2012-05-17 13:35:00,60.46,60.56,60.4,60.43,11700.0,49.7175,49.7997,49.6681,49.6928,11700.0
2012-05-17 13:40:00,60.44,60.48,60.3,60.36,9000.0,49.701,49.7339,49.5859,49.6352,9000.0
2012-05-17 13:45:00,60.38,60.38,60.22,60.23,15900.0,49.6517,49.6517,49.5201,49.5283,15900.0
2012-05-17 13:50:00,60.22,60.6,60.2,60.59,39000.0,49.5201,49.8326,49.5037,49.8244,39000.0
2012-05-17 13:55:00,60.58,60.6,60.51,60.55,16000.0,49.8162,49.8326,49.7586,49.7915,16000.0
2012-05-17 14:00:00,60.55,60.57,60.47,60.57,13700.0,49.7915,49.8079,49.7257,49.8079,13700.0
2012-05-17 14:05:00,60.57,60.57,60.35,60.35,5200.0,49.8079,49.8079,49.627,49.627,5200.0
2012-05-17 14:10:00,60.38,60.41,60.3,60.3,9700.0,49.6517,49.6764,49.5859,49.5859,9700.0
2012-05-17 14:15:00,60.31,60.36,60.19,60.19,6600.0,49.5941,49.6352,49.4955,49.4955,6600.0
2012-05-17 14:20:00,60.21,60.51,60.21,60.44,12300.0,49.5119,49.7586,49.5119,49.701,12300.0
2012-05-17 14:25:00,60.43,60.48,60.32,60.36,7900.0,49.6928,49.7339,49.6024,49.6352,7900.0
2012-05-17 14:30:00,60.38,60.46,60.29,60.29,8700.0,49.6517,49.7175,49.5777,49.5777,8700.0
2012-05-17 14:35:00,60.3,60.33,60.23,60.3,12100.0,49.5859,49.6106,49.5283,49.5859,12100.0
2012-05-17 14:40:00,60.32,60.38,60.28,60.38,15300.0,49.6024,49.6517,49.5695,49.6517,15300.0
2012-05-17 14:45:00,60.37,60.43,60.28,60.43,23500.0,49.6435,49.6928,49.5695,49.6928,23500.0
2012-05-17 14:50:00,60.41,60.47,60.34,60.34,10900.0,49.6764,49.7257,49.6188,49.6188,10900.0
2012-05-17 14:55:00,60.38,60.4,60.27,60.27,20500.0,49.6517,49.6681,49.5612,49.5612,20500.0
2012-05-17 15:00:00,60.27,60.51,60.25,60.38,14800.0,49.5612,49.7586,49.5448,49.6517,14800.0
2012-05-17 15:05:00,60.4,60.42,60.12,60.12,13200.0,49.6681,49.6846,49.4379,49.4379,13200.0
2012-05-17 15:10:00,60.15,60.17,60.11,60.14,16000.0,49.4626,49.479,49.4297,49.4543,16000.0
2012-05-17 15:15:00,60.13,60.2,60.1,60.19,17600.0,49.4461,49.5037,49.4214,49.4955,17600.0
2012-05-17 15:20:00,60.19,60.27,60.13,60.13,16500.0,49.4955,49.5612,49.4461,49.4461,16500.0
2012-05-17 15:25:00,60.12,60.33,60.11,60.27,21100.0,49.4379,49.6106,49.4297,49.5612,21100.0
2012-05-17 15:30:00,60.27,60.27,60.13,60.19,32200.0,49.5612,49.5612,49.4461,49.4955,32200.0
2012-05-17 15:35:00,60.18,60.23,59.99,60.07,26000.0,49.4872,49.5283,49.331,49.3968,26000.0
2012-05-17 15:40:00,60.05,60.09,59.93,60.02,27400.0,49.3803,49.4132,49.2816,49.3557,27400.0
2012-05-17 15:45:00,60.01,60.11,59.96,60.11,59500.0,49.3474,49.4297,49.3063,49.4297,59500.0
2012-05-17 15:50:00,60.11,60.29,60.08,60.15,52300.0,49.4297,49.5777,49.405,49.4626,52300.0
2012-05-17 15:55:00,60.16,60.16,59.96,59.96,62400.0,49.4708,49.4708,49.3063,49.3063,62400.0
2012-05-18 09:30:00,60.29,60.42,60.0,60.25,18100.0,49.5777,49.6846,49.3392,49.5448,18100.0
2012-05-18 09:35:00,60.26,60.55,60.25,60.45,40900.0,49.553,49.7915,49.5448,49.7093,40900.0
2012-05-18 09:40:00,60.48,60.54,60.15,60.2,31400.0,49.7339,49.7833,49.4626,49.5037,31400.0
2012-05-18 09:45:00,60.23,60.49,60.17,60.43,5400.0,49.5283,49.7421,49.479,49.6928,5400.0
2012-05-18 09:50:00,60.37,60.52,60.24,60.42,5500.0,49.6435,49.7668,49.5366,49.6846,5500.0
2012-05-18 09:55:00,60.41,60.42,60.22,60.22,2700.0,49.6764,49.6846,49.5201,49.5201,2700.0
2012-05-18 10:00:00,60.16,60.19,59.98,59.99,19800.0,49.4708,49.4955,49.3228,49.331,19800.0
2012-05-18 10:05:00,60.0,60.03,59.82,59.86,6800.0,49.3392,49.3639,49.1912,49.2241,6800.0
2012-05-18 10:10:00,59.88,60.09,59.88,60.08,9800.0,49.2405,49.4132,49.2405,49.405,9800.0
2012-05-18 10:15:00,60.04,60.08,59.77,59.77,11200.0,49.3721,49.405,49.1501,49.1501,11200.0
2012-05-18 10:20:00,59.77,59.97,59.73,59.84,13400.0,49.1501,49.3145,49.1172,49.2076,13400.0
2012-05-18 10:25:00,59.84,59.91,59.72,59.72,23500.0,49.2076,49.2652,49.109,49.109,23500.0
2012-05-18 10:30:00,59.73,60.05,59.65,60.05,8900.0,49.1172,49.3803,49.0514,49.3803,8900.0
2012-05-18 10:35:00,60.07,60.07,59.75,59.85,11400.0,49.3968,49.3968,49.1336,49.2159,11400.0
2012-05-18 10:40:00,59.85,60.16,59.8,60.05,23000.0,49.2159,49.4708,49.1747,49.3803,23000.0
2012-05-18 10:45:00,60.05,60.3,59.94,60.3,28500.0,49.3803,49.5859,49.2899,49.5859,28500.0
2012-05-18 10:50:00,60.27,60.63,60.21,60.63,12300.0,49.5612,49.8573,49.5119,49.8573,12300.0
2012-05-18 10:55:00,60.6,60.6,60.27,60.37,4600.0,49.8326,49.8326,49.5612,49.6435,4600.0
2012-05-18 11:00:00,60.38,60.53,60.22,60.33,9200.0,49.6517,49.775,49.5201,49.6106,9200.0
2012-05-18 11:05:00,60.31,60.31,60.08,60.1,3500.0,49.5941,49.5941,49.405,49.4214,3500.0
2012-05-18 11:10:00,60.11,60.26,60.1,60.13,5600.0,49.4297,49.553,49.4214,49.4461,5600.0
2012-05-18 11:15:00,60.13,60.18,60.02,60.11,4500.0,49.4461,49.4872,49.3557,49.4297,4500.0
2012-05-18 11:20:00,60.12,60.18,60.06,60.16,9600.0,49.4379,49.4872,49.3885,49.4708,9600.0
2012-05-18 11:25:00,60.13,60.28,60.03,60.03,5500.0,49.4461,49.5695,49.3639,49.3639,5500.0
2012-05-18 11:30:00,59.97,60.12,59.87,60.08,13200.0,49.3145,49.4379,49.2323,49.405,13200.0
2012-05-18 11:35:00,60.05,60.09,59.8,60.0,10600.0,49.3803,49.4132,49.1747,49.3392,10600.0
2012-05-18 11:40:00,60.0,60.02,59.85,59.9,6500.0,49.3392,49.3557,49.2159,49.257,6500.0
2012-05-18 11:45:00,59.9,59.94,59.62,59.62,5100.0,49.257,49.2899,49.0267,49.0267,5100.0
2012-05-18 11:50:00,59.62,59.66,59.45,59.48,14400.0,49.0267,49.0596,48.8869,48.9116,14400.0
2012-05-18 11:55:00,59.48,59.61,59.36,59.52,12300.0,48.9116,49.0185,48.8129,48.9445,12300.0
2012-05-18 12:00:00,59.52,59.75,59.52,59.75,6100.0,48.9445,49.1336,48.9445,49.1336,6100.0
2012-05-18 12:05:00,59.75,59.77,59.58,59.71,9100.0,49.1336,49.1501,48.9938,49.1007,9100.0
2012-05-18 12:10:00,59.71,59.76,59.58,59.63,10500.0,49.1007,49.1419,48.9938,49.035,10500.0
2012-05-18 12:15:00,59.6,59.62,59.5,59.58,7700.0,49.0103,49.0267,48.928,48.9938,7700.0
2012-05-18 12:20:00,59.59,59.66,59.51,59.6,10300.0,49.0021,49.0596,48.9363,49.0103,10300.0
2012-05-18 12:25:00,59.6,59.79,59.56,59.72,6900.0,49.0103,49.1665,48.9774,49.109,6900.0
2012-05-18 12:30:00,59.7,59.84,59.69,59.69,10300.0,49.0925,49.2076,49.0843,49.0843,10300.0
2012-05-18 12:35:00,59.72,59.74,59.62,59.73,13900.0,49.109,49.1254,49.0267,49.1172,13900.0
2012-05-18 12:40:00,59.72,59.84,59.63,59.63,6500.0,49.109,49.2076,49.035,49.035,6500.0
2012-05-18 12:45:00,59.65,59.7,59.56,59.6,25900.0,49.0514,49.0925,48.9774,49.0103,25900.0
2012-05-18 12:50:00,59.62,59.7,59.52,59.52,10000.0,49.0267,49.0925,48.9445,48.9445,10000.0
2012-05-18 12:55:00,59.53,59.64,59.49,59.56,6100.0,48.9527,49.0432,48.9198,48.9774,6100.0
2012-05-18 13:00:00,59.54,59.62,59.53,59.55,11400.0,48.9609,49.0267,48.9527,48.9692,11400.0
2012-05-18 13:05:00,59.56,59.63,59.49,59.6,10400.0,48.9774,49.035,48.9198,49.0103,10400.0
2012-05-18 13:10:00,59.57,59.74,59.56,59.6,7400.0,48.9856,49.1254,48.9774,49.0103,7400.0
2012-05-18 13:15:00,59.59,59.76,59.56,59.64,6200.0,49.0021,49.1419,48.9774,49.0432,6200.0
2012-05-18 13:20:00,59.64,59.68,59.52,59.57,5600.0,49.0432,49.0761,48.9445,48.9856,5600.0
2012-05-18 13:25:00,59.54,59.65,59.54,59.6,8400.0,48.9609,49.0514,48.9609,49.0103,8400.0
2012-05-18 13:30:00,59.6,59.61,59.51,59.53,8900.0,49.0103,49.0185,48.9363,48.9527,8900.0
2012-05-18 13:35:00,59.55,59.63,59.41,59.47,11600.0,48.9692,49.035,48.854,48.9034,11600.0
2012-05-18 13:40:00,59.47,59.62,59.46,59.54,12000.0,48.9034,49.0267,48.8952,48.9609,12000.0
2012-05-18 13:45:00,59.52,59.56,59.47,59.56,5500.0,48.9445,48.9774,48.9034,48.9774,5500.0
2012-05-18 13:50:00,59.59,59.62,59.46,59.62,11300.0,49.0021,49.0267,48.8952,49.0267,11300.0
2012-05-18 13:55:00,59.62,59.66,59.52,59.53,9100.0,49.0267,49.0596,48.9445,48.9527,9100.0
2012-05-18 14:00:00,59.52,59.59,59.52,59.53,11400.0,48.9445,49.0021,48.9445,48.9527,11400.0
2012-05-18 14:05:00,59.55,59.65,59.41,59.51,7500.0,48.9692,49.0514,48.854,48.9363,7500.0
2012-05-18 14:10:00,59.54,59.72,59.46,59.72,16600.0,48.9609,49.109,48.8952,49.109,16600.0
2012-05-18 14:15:00,59.72,59.76,59.42,59.48,8500.0,49.109,49.1419,48.8623,48.9116,8500.0
2012-05-18 14:20:00,59.47,59.55,59.42,59.42,6500.0,48.9034,48.9692,48.8623,48.8623,6500.0
2012-05-18 14:25:00,59.45,59.49,59.4,59.46,14800.0,48.8869,48.9198,48.8458,48.8952,14800.0
2012-05-18 14:30:00,59.46,59.47,59.26,59.33,26300.0,48.8952,48.9034,48.7307,48.7883,26300.0
2012-05-18 14:35:00,59.33,59.43,59.29,59.3,7200.0,48.7883,48.8705,48.7554,48.7636,7200.0
2012-05-18 14:40:00,59.32,59.37,59.24,59.31,29900.0,48.78,48.8211,48.7142,48.7718,29900.0
2012-05-18 14:45:00,59.29,59.33,59.09,59.27,79400.0,48.7554,48.7883,48.5909,48.7389,79400.0
2012-05-18 14:50:00,59.3,59.36,59.26,59.31,50300.0,48.7636,48.8129,48.7307,48.7718,50300.0
2012-05-18 14:55:00,59.31,59.35,59.22,59.28,33300.0,48.7718,48.8047,48.6978,48.7471,33300.0
2012-05-18 15:00:00,59.28,59.35,59.23,59.28,41100.0,48.7471,48.8047,48.706,48.7471,41100.0
2012-05-18 15:05:00,59.3,59.49,59.28,59.47,34300.0,48.7636,48.9198,48.7471,48.9034,34300.0
2012-05-18 15:10:00,59.48,59.72,59.48,59.64,21600.0,48.9116,49.109,48.9116,49.0432,21600.0
2012-05-18 15:15:00,59.64,59.72,59.59,59.69,17500.0,49.0432,49.109,49.0021,49.0843,17500.0
2012-05-18 15:20:00,59.68,59.68,59.4,59.46,37100.0,49.0761,49.0761,48.8458,48.8952,37100.0
2012-05-18 15:25:00,59.43,59.51,59.38,59.42,42600.0,48.8705,48.9363,48.8294,48.8623,42600.0
2012-05-18 15:30:00,59.42,59.47,59.35,59.38,40300.0,48.8623,48.9034,48.8047,48.8294,40300.0
2012-05-18 15:35:00,59.39,59.46,59.33,59.41,28700.0,48.8376,48.8952,48.7883,48.854,28700.0
2012-05-18 15:40:00,59.42,59.42,59.23,59.27,35600.0,48.8623,48.8623,48.706,48.7389,35600.0
2012-05-18 15:45:00,59.28,59.44,59.28,59.35,30200.0,48.7471,48.8787,48.7471,48.8047,30200.0
2012-05-18 15:50:00,59.37,59.39,59.22,59.28,31900.0,48.8211,48.8376,48.6978,48.7471,31900.0
2012-05-18 15:55:00,59.28,59.41,59.27,59.3,127700.0,48.7471,48.854,48.7389,48.7636,127700.0
2012-05-21 09:30:00,59.4,59.9,59.28,59.31,22700.0,48.8458,49.257,48.7471,48.7718,22700.0
2012-05-21 09:35:00,59.42,59.65,59.35,59.5,10200.0,48.8623,49.0514,48.8047,48.928,10200.0
2012-05-21 09:40:00,59.52,59.52,59.26,59.41,39200.0,48.9445,48.9445,48.7307,48.854,39200.0
2012-05-21 09:45:00,59.4,59.57,59.28,59.48,14900.0,48.8458,48.9856,48.7471,48.9116,14900.0
2012-05-21 09:50:00,59.51,59.51,58.96,59.0,23900.0,48.9363,48.9363,48.484,48.5169,23900.0
2012-05-21 09:55:00,59.02,59.23,58.93,59.18,26200.0,48.5333,48.706,48.4593,48.6649,26200.0
2012-05-21 10:00:00,59.17,59.21,59.0,59.18,24800.0,48.6567,48.6896,48.5169,48.6649,24800.0
2012-05-21 10:05:00,59.18,59.19,58.9,59.04,41300.0,48.6649,48.6731,48.4347,48.5498,41300.0
2012-05-21 10:10:00,59.04,59.15,58.88,59.05,26700.0,48.5498,48.6402,48.4182,48.558,26700.0
2012-05-21 10:15:00,59.05,59.31,58.96,59.23,19300.0,48.558,48.7718,48.484,48.706,19300.0
2012-05-21 10:20:00,59.26,59.26,59.07,59.07,32000.0,48.7307,48.7307,48.5745,48.5745,32000.0
2012-05-21 10:25:00,59.07,59.3,58.99,59.25,69300.0,48.5745,48.7636,48.5087,48.7225,69300.0
2012-05-21 10:30:00,59.25,59.4,59.15,59.36,25200.0,48.7225,48.8458,48.6402,48.8129,25200.0
2012-05-21 10:35:00,59.36,59.51,59.34,59.38,36700.0,48.8129,48.9363,48.7965,48.8294,36700.0
2012-05-21 10:40:00,59.38,59.53,59.29,59.5,31100.0,48.8294,48.9527,48.7554,48.928,31100.0
2012-05-21 10:45:00,59.52,59.75,59.5,59.68,15900.0,48.9445,49.1336,48.928,49.0761,15900.0
2012-05-21 10:50:00,59.69,59.93,59.64,59.93,17800.0,49.0843,49.2816,49.0432,49.2816,17800.0
2012-05-21 10:55:00,59.95,60.19,59.93,60.18,9600.0,49.2981,49.4955,49.2816,49.4872,9600.0
2012-05-21 11:00:00,60.2,60.27,60.1,60.22,19000.0,49.5037,49.5612,49.4214,49.5201,19000.0
2012-05-21 11:05:00,60.22,60.33,60.07,60.09,23000.0,49.5201,49.6106,49.3968,49.4132,23000.0
2012-05-21 11:10:00,60.05,60.09,59.95,60.01,11900.0,49.3803,49.4132,49.2981,49.3474,11900.0
2012-05-21 11:15:00,59.99,60.07,59.94,60.0,9100.0,49.331,49.3968,49.2899,49.3392,9100.0
2012-05-21 11:20:00,60.0,60.02,59.95,59.97,6500.0,49.3392,49.3557,49.2981,49.3145,6500.0
2012-05-21 11:25:00,59.99,60.03,59.83,59.87,10900.0,49.331,49.3639,49.1994,49.2323,10900.0
2012-05-21 11:30:00,59.89,59.94,59.73,59.73,6400.0,49.2488,49.2899,49.1172,49.1172,6400.0
2012-05-21 11:35:00,59.76,59.95,59.76,59.89,7200.0,49.1419,49.2981,49.1419,49.2488,7200.0
2012-05-21 11:40:00,59.88,59.9,59.79,59.84,7000.0,49.2405,49.257,49.1665,49.2076,7000.0
2012-05-21 11:45:00,59.84,59.99,59.84,59.99,6900.0,49.2076,49.331,49.2076,49.331,6900.0
2012-05-21 11:50:00,59.97,60.1,59.94,59.96,6800.0,49.3145,49.4214,49.2899,49.3063,6800.0
2012-05-21 11:55:00,59.95,60.06,59.95,60.06,3200.0,49.2981,49.3885,49.2981,49.3885,3200.0
2012-05-21 12:00:00,60.04,60.17,59.95,60.16,5700.0,49.3721,49.479,49.2981,49.4708,5700.0
2012-05-21 12:05:00,60.16,60.19,60.02,60.05,9300.0,49.4708,49.4955,49.3557,49.3803,9300.0
2012-05-21 12:10:00,60.05,60.09,60.02,60.05,11400.0,49.3803,49.4132,49.3557,49.3803,11400.0
2012-05-21 12:15:00,60.04,60.05,59.99,60.04,14000.0,49.3721,49.3803,49.331,49.3721,14000.0
2012-05-21 12:20:00,60.05,60.05,59.98,59.98,11000.0,49.3803,49.3803,49.3228,49.3228,11000.0
2012-05-21 12:25:00,59.97,60.07,59.92,59.94,32200.0,49.3145,49.3968,49.2734,49.2899,32200.0
2012-05-21 12:30:00,59.94,59.99,59.88,59.88,17600.0,49.2899,49.331,49.2405,49.2405,17600.0
2012-05-21 12:35:00,59.88,59.93,59.88,59.92,10300.0,49.2405,49.2816,49.2405,49.2734,10300.0
2012-05-21 12:40:00,59.92,59.95,59.87,59.87,8100.0,49.2734,49.2981,49.2323,49.2323,8100.0
2012-05-21 12:45:00,59.87,59.94,59.83,59.94,8000.0,49.2323,49.2899,49.1994,49.2899,8000.0
2012-05-21 12:50:00,59.96,59.98,59.9,59.94,3100.0,49.3063,49.3228,49.257,49.2899,3100.0
2012-05-21 12:55:00,59.96,60.02,59.91,60.0,5800.0,49.3063,49.3557,49.2652,49.3392,5800.0
2012-05-21 13:00:00,60.02,60.05,60.0,60.04,6300.0,49.3557,49.3803,49.3392,49.3721,6300.0
2012-05-21 13:05:00,60.02,60.15,60.01,60.13,7200.0,49.3557,49.4626,49.3474,49.4461,7200.0
2012-05-21 13:10:00,60.15,60.29,60.1,60.1,9000.0,49.4626,49.5777,49.4214,49.4214,9000.0
2012-05-21 13:15:00,60.07,60.2,60.07,60.2,7700.0,49.3968,49.5037,49.3968,49.5037,7700.0
2012-05-21 13:20:00,60.18,60.24,60.15,60.18,6000.0,49.4872,49.5366,49.4626,49.4872,6000.0
2012-05-21 13:25:00,60.17,60.27,60.15,60.25,5900.0,49.479,49.5612,49.4626,49.5448,5900.0
2012-05-21 13:30:00,60.27,60.28,60.2,60.2,8100.0,49.5612,49.5695,49.5037,49.5037,8100.0
2012-05-21 13:35:00,60.21,60.32,60.21,60.21,4100.0,49.5119,49.6024,49.5119,49.5119,4100.0
2012-05-21 13:40:00,60.25,60.38,60.25,60.38,12800.0,49.5448,49.6517,49.5448,49.6517,12800.0
2012-05-21 13:45:00,60.33,60.36,60.25,60.26,7800.0,49.6106,49.6352,49.5448,49.553,7800.0
2012-05-21 13:50:00,60.28,60.3,60.21,60.28,14500.0,49.5695,49.5859,49.5119,49.5695,14500.0
2012-05-21 13:55:00,60.3,60.33,60.23,60.27,12500.0,49.5859,49.6106,49.5283,49.5612,12500.0
2012-05-21 14:00:00,60.3,60.31,60.16,60.28,9500.0,49.5859,49.5941,49.4708,49.5695,9500.0
2012-05-21 14:05:00,60.26,60.35,60.25,60.3,16500.0,49.553,49.627,49.5448,49.5859,16500.0
2012-05-21 14:10:00,60.31,60.36,60.27,60.36,11800.0,49.5941,49.6352,49.5612,49.6352,11800.0
2012-05-21 14:15:00,60.37,60.51,60.3,60.51,17300.0,49.6435,49.7586,49.5859,49.7586,17300.0
2012-05-21 14:20:00,60.53,60.74,60.52,60.74,9600.0,49.775,49.9477,49.7668,49.9477,9600.0
2012-05-21 14:25:00,60.76,60.94,60.73,60.9,20000.0,49.9642,50.1122,49.9395,50.0793,20000.0
2012-05-21 14:30:00,60.9,61.21,60.9,61.18,28400.0,50.0793,50.3342,50.0793,50.3095,28400.0
2012-05-21 14:35:00,61.18,61.37,61.16,61.3,20700.0,50.3095,50.4658,50.2931,50.4082,20700.0
2012-05-21 14:40:00,61.3,61.58,61.29,61.58,41200.0,50.4082,50.6385,50.4,50.6385,41200.0
2012-05-21 14:45:00,61.57,61.64,61.52,61.64,20200.0,50.6303,50.6878,50.5891,50.6878,20200.0
2012-05-21 14:50:00,61.64,61.81,61.6,61.64,17800.0,50.6878,50.8276,50.6549,50.6878,17800.0
2012-05-21 14:55:00,61.63,61.79,61.58,61.66,12300.0,50.6796,50.8112,50.6385,50.7043,12300.0
2012-05-21 15:00:00,61.63,61.85,61.63,61.74,16300.0,50.6796,50.8605,50.6796,50.77,16300.0
2012-05-21 15:05:00,61.74,61.75,61.64,61.73,24000.0,50.77,50.7783,50.6878,50.7618,24000.0
2012-05-21 15:10:00,61.71,61.75,61.64,61.75,20200.0,50.7454,50.7783,50.6878,50.7783,20200.0
2012-05-21 15:15:00,61.73,61.74,61.67,61.69,16400.0,50.7618,50.77,50.7125,50.7289,16400.0
2012-05-21 15:20:00,61.72,61.75,61.62,61.69,33700.0,50.7536,50.7783,50.6714,50.7289,33700.0
2012-05-21 15:25:00,61.68,61.93,61.68,61.9,42200.0,50.7207,50.9263,50.7207,50.9016,42200.0
2012-05-21 15:30:00,61.9,62.05,61.83,61.87,55900.0,50.9016,51.025,50.8441,50.8769,55900.0
2012-05-21 15:35:00,61.88,61.88,61.53,61.61,36600.0,50.8852,50.8852,50.5974,50.6631,36600.0
2012-05-21 15:40:00,61.61,61.61,61.45,61.51,42700.0,50.6631,50.6631,50.5316,50.5809,42700.0
2012-05-21 15:45:00,61.51,61.68,61.49,61.68,34600.0,50.5809,50.7207,50.5645,50.7207,34600.0
2012-05-21 15:50:00,61.68,61.73,61.64,61.67,49400.0,50.7207,50.7618,50.6878,50.7125,49400.0
2012-05-21 15:55:00,61.66,61.76,61.63,61.68,91100.0,50.7043,50.7865,50.6796,50.7207,91100.0
2012-05-22 09:30:00,61.34,61.49,60.55,60.79,38000.0,50.4411,50.5645,49.7915,49.9888,38000.0
2012-05-22 09:35:00,60.69,60.8,59.99,60.04,33800.0,49.9066,49.9971,49.331,49.3721,33800.0
2012-05-22 09:40:00,59.92,60.08,59.64,59.96,30000.0,49.2734,49.405,49.0432,49.3063,30000.0
2012-05-22 09:45:00,59.93,59.98,59.77,59.95,16500.0,49.2816,49.3228,49.1501,49.2981,16500.0
2012-05-22 09:50:00,59.93,60.4,59.92,60.37,27100.0,49.2816,49.6681,49.2734,49.6435,27100.0
2012-05-22 09:55:00,60.38,60.41,60.15,60.31,24300.0,49.6517,49.6764,49.4626,49.5941,24300.0
2012-05-22 10:00:00,60.29,60.61,60.29,60.61,17100.0,49.5777,49.8408,49.5777,49.8408,17100.0
2012-05-22 10:05:00,60.57,60.81,60.54,60.81,9400.0,49.8079,50.0053,49.7833,50.0053,9400.0
2012-05-22 10:10:00,60.85,61.08,60.85,61.04,18900.0,50.0382,50.2273,50.0382,50.1944,18900.0
2012-05-22 10:15:00,61.04,61.2,61.0,61.05,11300.0,50.1944,50.326,50.1615,50.2026,11300.0
2012-05-22 10:20:00,61.08,61.28,61.07,61.11,8300.0,50.2273,50.3918,50.2191,50.252,8300.0
2012-05-22 10:25:00,61.09,61.23,61.09,61.17,7100.0,50.2355,50.3507,50.2355,50.3013,7100.0
2012-05-22 10:30:00,61.15,61.25,61.15,61.19,12500.0,50.2849,50.3671,50.2849,50.3178,12500.0
2012-05-22 10:35:00,61.18,61.23,61.07,61.2,16600.0,50.3095,50.3507,50.2191,50.326,16600.0
2012-05-22 10:40:00,61.24,61.45,61.24,61.45,10300.0,50.3589,50.5316,50.3589,50.5316,10300.0
2012-05-22 10:45:00,61.47,61.65,61.31,61.42,17500.0,50.548,50.696,50.4164,50.5069,17500.0
2012-05-22 10:50:00,61.42,61.42,61.27,61.3,5600.0,50.5069,50.5069,50.3836,50.4082,5600.0
2012-05-22 10:55:00,61.26,61.29,61.21,61.24,13800.0,50.3753,50.4,50.3342,50.3589,13800.0
2012-05-22 11:00:00,61.22,61.28,61.15,61.15,6400.0,50.3424,50.3918,50.2849,50.2849,6400.0
2012-05-22 11:05:00,61.14,61.25,61.12,61.15,7600.0,50.2767,50.3671,50.2602,50.2849,7600.0
2012-05-22 11:10:00,61.17,61.19,61.07,61.09,9900.0,50.3013,50.3178,50.2191,50.2355,9900.0
2012-05-22 11:15:00,61.09,61.17,61.02,61.16,7700.0,50.2355,50.3013,50.178,50.2931,7700.0
2012-05-22 11:20:00,61.16,61.25,61.11,61.11,12500.0,50.2931,50.3671,50.252,50.252,12500.0
2012-05-22 11:25:00,61.09,61.22,61.06,61.21,10700.0,50.2355,50.3424,50.2109,50.3342,10700.0
2012-05-22 11:30:00,61.18,61.18,61.09,61.12,7500.0,50.3095,50.3095,50.2355,50.2602,7500.0
2012-05-22 11:35:00,61.13,61.15,60.98,61.02,6800.0,50.2684,50.2849,50.1451,50.178,6800.0
2012-05-22 11:40:00,61.01,61.06,60.9,60.94,8300.0,50.1698,50.2109,50.0793,50.1122,8300.0
2012-05-22 11:45:00,60.95,60.95,60.88,60.94,6900.0,50.1204,50.1204,50.0629,50.1122,6900.0
2012-05-22 11:50:00,60.94,60.96,60.77,60.79,5400.0,50.1122,50.1286,49.9724,49.9888,5400.0
2012-05-22 11:55:00,60.81,60.83,60.48,60.55,18700.0,50.0053,50.0217,49.7339,49.7915,18700.0
2012-05-22 12:00:00,60.55,60.59,60.5,60.5,13000.0,49.7915,49.8244,49.7504,49.7504,13000.0
2012-05-22 12:05:00,60.5,60.51,60.3,60.3,7300.0,49.7504,49.7586,49.5859,49.5859,7300.0
2012-05-22 12:10:00,60.3,60.33,60.21,60.33,24300.0,49.5859,49.6106,49.5119,49.6106,24300.0
2012-05-22 12:15:00,60.31,60.33,60.22,60.23,18500.0,49.5941,49.6106,49.5201,49.5283,18500.0
2012-05-22 12:20:00,60.27,60.39,60.22,60.35,18000.0,49.5612,49.6599,49.5201,49.627,18000.0
2012-05-22 12:25:00,60.35,60.35,60.21,60.23,12100.0,49.627,49.627,49.5119,49.5283,12100.0
2012-05-22 12:30:00,60.23,60.27,60.17,60.18,20100.0,49.5283,49.5612,49.479,49.4872,20100.0
2012-05-22 12:35:00,60.16,60.16,60.03,60.04,23900.0,49.4708,49.4708,49.3639,49.3721,23900.0
2012-05-22 12:40:00,60.04,60.1,60.02,60.03,14900.0,49.3721,49.4214,49.3557,49.3639,14900.0
2012-05-22 12:45:00,60.05,60.23,60.0,60.23,10200.0,49.3803,49.5283,49.3392,49.5283,10200.0
2012-05-22 12:50:00,60.2,60.3,60.19,60.25,6400.0,49.5037,49.5859,49.4955,49.5448,6400.0
2012-05-22 12:55:00,60.26,60.33,60.23,60.26,7200.0,49.553,49.6106,49.5283,49.553,7200.0
2012-05-22 13:00:00,60.27,60.33,60.24,60.28,15500.0,49.5612,49.6106,49.5366,49.5695,15500.0
2012-05-22 13:05:00,60.29,60.3,60.25,60.26,5300.0,49.5777,49.5859,49.5448,49.553,5300.0
2012-05-22 13:10:00,60.26,60.3,60.24,60.26,6400.0,49.553,49.5859,49.5366,49.553,6400.0
2012-05-22 13:15:00,60.26,60.28,60.14,60.23,11300.0,49.553,49.5695,49.4543,49.5283,11300.0
2012-05-22 13:20:00,60.25,60.29,60.23,60.24,10700.0,49.5448,49.5777,49.5283,49.5366,10700.0
2012-05-22 13:25:00,60.24,60.27,60.15,60.18,8800.0,49.5366,49.5612,49.4626,49.4872,8800.0
2012-05-22 13:30:00,60.15,60.27,60.13,60.25,6600.0,49.4626,49.5612,49.4461,49.5448,6600.0
2012-05-22 13:35:00,60.23,60.29,60.21,60.25,10100.0,49.5283,49.5777,49.5119,49.5448,10100.0
2012-05-22 13:40:00,60.24,60.27,60.17,60.22,10300.0,49.5366,49.5612,49.479,49.5201,10300.0
2012-05-22 13:45:00,60.2,60.23,60.09,60.09,8700.0,49.5037,49.5283,49.4132,49.4132,8700.0
2012-05-22 13:50:00,60.1,60.1,59.99,60.03,10700.0,49.4214,49.4214,49.331,49.3639,10700.0
2012-05-22 13:55:00,60.05,60.12,60.05,60.08,6000.0,49.3803,49.4379,49.3803,49.405,6000.0
2012-05-22 14:00:00,60.11,60.27,60.09,60.17,18500.0,49.4297,49.5612,49.4132,49.479,18500.0
2012-05-22 14:05:00,60.17,60.26,60.16,60.21,12800.0,49.479,49.553,49.4708,49.5119,12800.0
2012-05-22 14:10:00,60.24,60.24,60.01,60.07,14000.0,49.5366,49.5366,49.3474,49.3968,14000.0
2012-05-22 14:15:00,60.09,60.11,59.93,60.01,14500.0,49.4132,49.4297,49.2816,49.3474,14500.0
2012-05-22 14:20:00,60.02,60.06,59.98,60.0,29900.0,49.3557,49.3885,49.3228,49.3392,29900.0
2012-05-22 14:25:00,60.0,60.0,59.67,59.68,38100.0,49.3392,49.3392,49.0678,49.0761,38100.0
2012-05-22 14:30:00,59.71,59.74,59.45,59.63,152300.0,49.1007,49.1254,48.8869,49.035,152300.0
2012-05-22 14:35:00,59.62,59.85,59.62,59.79,13000.0,49.0267,49.2159,49.0267,49.1665,13000.0
2012-05-22 14:40:00,59.79,59.84,59.75,59.79,21100.0,49.1665,49.2076,49.1336,49.1665,21100.0
2012-05-22 14:45:00,59.81,59.82,59.76,59.79,23400.0,49.183,49.1912,49.1419,49.1665,23400.0
2012-05-22 14:50:00,59.79,59.82,59.66,59.67,18600.0,49.1665,49.1912,49.0596,49.0678,18600.0
2012-05-22 14:55:00,59.68,59.74,59.59,59.62,106700.0,49.0761,49.1254,49.0021,49.0267,106700.0
2012-05-22 15:00:00,59.62,59.72,59.59,59.65,22100.0,49.0267,49.109,49.0021,49.0514,22100.0
2012-05-22 15:05:00,59.69,59.79,59.65,59.76,15900.0,49.0843,49.1665,49.0514,49.1419,15900.0
2012-05-22 15:10:00,59.78,59.81,59.72,59.72,84200.0,49.1583,49.183,49.109,49.109,84200.0
2012-05-22 15:15:00,59.74,59.79,59.7,59.7,17500.0,49.1254,49.1665,49.0925,49.0925,17500.0
2012-05-22 15:20:00,59.7,59.73,59.6,59.63,41100.0,49.0925,49.1172,49.0103,49.035,41100.0
2012-05-22 15:25:00,59.63,59.68,59.53,59.57,44300.0,49.035,49.0761,48.9527,48.9856,44300.0
2012-05-22 15:30:00,59.55,59.55,59.31,59.42,31000.0,48.9692,48.9692,48.7718,48.8623,31000.0
2012-05-22 15:35:00,59.42,59.51,59.31,59.31,32800.0,48.8623,48.9363,48.7718,48.7718,32800.0
2012-05-22 15:40:00,59.31,59.37,59.13,59.24,28300.0,48.7718,48.8211,48.6238,48.7142,28300.0
2012-05-22 15:45:00,59.23,59.39,59.1,59.12,39300.0,48.706,48.8376,48.5991,48.6156,39300.0
2012-05-22 15:50:00,59.14,59.35,59.12,59.32,42500.0,48.632,48.8047,48.6156,48.78,42500.0
2012-05-22 15:55:00,59.32,59.57,59.3,59.56,92100.0,48.78,48.9856,48.7636,48.9774,92100.0
2012-05-23 09:30:00,58.97,58.97,58.43,58.7,23100.0,48.4922,48.4922,48.0482,48.2702,23100.0
2012-05-23 09:35:00,58.75,58.75,58.33,58.6,23900.0,48.3113,48.3113,47.9659,48.188,23900.0
2012-05-23 09:40:00,58.6,58.66,58.38,58.5,18800.0,48.188,48.2373,48.0071,48.1057,18800.0
2012-05-23 09:45:00,58.45,58.68,58.32,58.32,17000.0,48.0646,48.2537,47.9577,47.9577,17000.0
2012-05-23 09:50:00,58.32,58.59,58.23,58.44,29100.0,47.9577,48.1797,47.8837,48.0564,29100.0
2012-05-23 09:55:00,58.44,58.77,58.43,58.66,19400.0,48.0564,48.3278,48.0482,48.2373,19400.0
2012-05-23 10:00:00,58.71,58.84,58.49,58.51,23100.0,48.2784,48.3853,48.0975,48.114,23100.0
2012-05-23 10:05:00,58.5,58.89,58.5,58.65,54300.0,48.1057,48.4264,48.1057,48.2291,54300.0
2012-05-23 10:10:00,58.62,58.69,58.37,58.4,22900.0,48.2044,48.262,47.9988,48.0235,22900.0
2012-05-23 10:15:00,58.42,58.51,58.17,58.27,26300.0,48.0399,48.114,47.8344,47.9166,26300.0
2012-05-23 10:20:00,58.24,58.38,58.09,58.1,12700.0,47.8919,48.0071,47.7686,47.7768,12700.0
2012-05-23 10:25:00,58.11,58.11,57.87,58.04,33700.0,47.785,47.785,47.5877,47.7275,33700.0
2012-05-23 10:30:00,58.04,58.16,57.92,58.06,51000.0,47.7275,47.8261,47.6288,47.7439,51000.0
2012-05-23 10:35:00,58.04,58.29,58.03,58.08,34100.0,47.7275,47.933,47.7192,47.7604,34100.0
2012-05-23 10:40:00,58.08,58.32,58.07,58.28,25600.0,47.7604,47.9577,47.7521,47.9248,25600.0
2012-05-23 10:45:00,58.28,58.28,58.04,58.09,23100.0,47.9248,47.9248,47.7275,47.7686,23100.0
2012-05-23 10:50:00,58.09,58.25,58.09,58.23,12100.0,47.7686,47.9001,47.7686,47.8837,12100.0
2012-05-23 10:55:00,58.21,58.27,58.19,58.21,24000.0,47.8673,47.9166,47.8508,47.8673,24000.0
2012-05-23 11:00:00,58.21,58.23,58.15,58.17,16500.0,47.8673,47.8837,47.8179,47.8344,16500.0
2012-05-23 11:05:00,58.18,58.36,58.18,58.29,19700.0,47.8426,47.9906,47.8426,47.933,19700.0
2012-05-23 11:10:00,58.3,58.38,58.15,58.25,20900.0,47.9413,48.0071,47.8179,47.9001,20900.0
2012-05-23 11:15:00,58.29,58.45,58.25,58.36,18800.0,47.933,48.0646,47.9001,47.9906,18800.0
2012-05-23 11:20:00,58.37,58.46,58.32,58.41,28200.0,47.9988,48.0728,47.9577,48.0317,28200.0
2012-05-23 11:25:00,58.45,58.46,58.32,58.42,28300.0,48.0646,48.0728,47.9577,48.0399,28300.0
2012-05-23 11:30:00,58.42,58.62,58.39,58.46,10400.0,48.0399,48.2044,48.0153,48.0728,10400.0
2012-05-23 11:35:00,58.43,58.56,58.31,58.56,7600.0,48.0482,48.1551,47.9495,48.1551,7600.0
2012-05-23 11:40:00,58.52,58.61,58.5,58.6,16400.0,48.1222,48.1962,48.1057,48.188,16400.0
2012-05-23 11:45:00,58.6,58.66,58.51,58.54,25600.0,48.188,48.2373,48.114,48.1386,25600.0
2012-05-23 11:50:00,58.54,58.58,58.47,58.58,5300.0,48.1386,48.1715,48.0811,48.1715,5300.0
2012-05-23 11:55:00,58.57,58.59,58.47,58.55,21100.0,48.1633,48.1797,48.0811,48.1468,21100.0
2012-05-23 12:00:00,58.54,58.58,58.46,58.53,23300.0,48.1386,48.1715,48.0728,48.1304,23300.0
2012-05-23 12:05:00,58.53,58.55,58.48,58.54,15900.0,48.1304,48.1468,48.0893,48.1386,15900.0
2012-05-23 12:10:00,58.52,58.56,58.49,58.55,12700.0,48.1222,48.1551,48.0975,48.1468,12700.0
2012-05-23 12:15:00,58.52,58.67,58.52,58.58,8800.0,48.1222,48.2455,48.1222,48.1715,8800.0
2012-05-23 12:20:00,58.55,58.59,58.48,58.54,14800.0,48.1468,48.1797,48.0893,48.1386,14800.0
2012-05-23 12:25:00,58.54,58.57,58.5,58.54,11500.0,48.1386,48.1633,48.1057,48.1386,11500.0
2012-05-23 12:30:00,58.54,58.6,58.53,58.6,7100.0,48.1386,48.188,48.1304,48.188,7100.0
2012-05-23 12:35:00,58.62,58.66,58.58,58.65,5800.0,48.2044,48.2373,48.1715,48.2291,5800.0
2012-05-23 12:40:00,58.65,58.74,58.63,58.74,12700.0,48.2291,48.3031,48.2126,48.3031,12700.0
2012-05-23 12:45:00,58.73,58.83,58.67,58.83,10100.0,48.2949,48.3771,48.2455,48.3771,10100.0
2012-05-23 12:50:00,58.83,58.83,58.71,58.77,11100.0,48.3771,48.3771,48.2784,48.3278,11100.0
2012-05-23 12:55:00,58.76,58.81,58.75,58.78,11000.0,48.3195,48.3606,48.3113,48.336,11000.0
2012-05-23 13:00:00,58.79,58.87,58.77,58.85,8300.0,48.3442,48.41,48.3278,48.3935,8300.0
2012-05-23 13:05:00,58.84,58.88,58.81,58.86,13300.0,48.3853,48.4182,48.3606,48.4018,13300.0
2012-05-23 13:10:00,58.88,59.05,58.88,59.04,25700.0,48.4182,48.558,48.4182,48.5498,25700.0
2012-05-23 13:15:00,59.06,59.09,59.0,59.0,2400.0,48.5662,48.5909,48.5169,48.5169,2400.0
2012-05-23 13:20:00,59.05,59.4,59.05,59.29,32300.0,48.558,48.8458,48.558,48.7554,32300.0
2012-05-23 13:25:00,59.34,59.42,59.31,59.42,7400.0,48.7965,48.8623,48.7718,48.8623,7400.0
2012-05-23 13:30:00,59.45,59.52,59.3,59.35,9300.0,48.8869,48.9445,48.7636,48.8047,9300.0
2012-05-23 13:35:00,59.37,59.6,59.37,59.46,7800.0,48.8211,49.0103,48.8211,48.8952,7800.0
2012-05-23 13:40:00,59.44,59.52,59.39,59.41,12400.0,48.8787,48.9445,48.8376,48.854,12400.0
2012-05-23 13:45:00,59.42,59.52,59.38,59.48,11400.0,48.8623,48.9445,48.8294,48.9116,11400.0
2012-05-23 13:50:00,59.5,59.51,59.3,59.35,5800.0,48.928,48.9363,48.7636,48.8047,5800.0
2012-05-23 13:55:00,59.39,59.54,59.35,59.54,6900.0,48.8376,48.9609,48.8047,48.9609,6900.0
2012-05-23 14:00:00,59.54,59.55,59.35,59.38,16800.0,48.9609,48.9692,48.8047,48.8294,16800.0
2012-05-23 14:05:00,59.39,59.54,59.34,59.54,9500.0,48.8376,48.9609,48.7965,48.9609,9500.0
2012-05-23 14:10:00,59.55,59.55,59.41,59.41,4700.0,48.9692,48.9692,48.854,48.854,4700.0
2012-05-23 14:15:00,59.39,59.4,59.19,59.26,6200.0,48.8376,48.8458,48.6731,48.7307,6200.0
2012-05-23 14:20:00,59.27,59.32,59.19,59.19,6900.0,48.7389,48.78,48.6731,48.6731,6900.0
2012-05-23 14:25:00,59.18,59.31,59.18,59.22,3600.0,48.6649,48.7718,48.6649,48.6978,3600.0
2012-05-23 14:30:00,59.21,59.39,59.19,59.36,5600.0,48.6896,48.8376,48.6731,48.8129,5600.0
2012-05-23 14:35:00,59.4,59.48,59.4,59.43,16400.0,48.8458,48.9116,48.8458,48.8705,16400.0
2012-05-23 14:40:00,59.41,59.71,59.38,59.54,14100.0,48.854,49.1007,48.8294,48.9609,14100.0
2012-05-23 14:45:00,59.54,59.56,59.43,59.49,8000.0,48.9609,48.9774,48.8705,48.9198,8000.0
2012-05-23 14:50:00,59.49,59.67,59.49,59.55,15100.0,48.9198,49.0678,48.9198,48.9692,15100.0
2012-05-23 14:55:00,59.52,59.58,59.46,59.55,16000.0,48.9445,48.9938,48.8952,48.9692,16000.0
2012-05-23 15:00:00,59.54,59.61,59.39,59.42,35400.0,48.9609,49.0185,48.8376,48.8623,35400.0
2012-05-23 15:05:00,59.42,59.48,59.3,59.45,24600.0,48.8623,48.9116,48.7636,48.8869,24600.0
2012-05-23 15:10:00,59.46,59.49,59.3,59.37,35200.0,48.8952,48.9198,48.7636,48.8211,35200.0
2012-05-23 15:15:00,59.39,59.44,59.25,59.35,24900.0,48.8376,48.8787,48.7225,48.8047,24900.0
2012-05-23 15:20:00,59.36,59.46,59.35,59.4,22300.0,48.8129,48.8952,48.8047,48.8458,22300.0
2012-05-23 15:25:00,59.4,59.54,59.39,59.47,24300.0,48.8458,48.9609,48.8376,48.9034,24300.0
2012-05-23 15:30:00,59.5,59.58,59.49,59.54,32100.0,48.928,48.9938,48.9198,48.9609,32100.0
2012-05-23 15:35:00,59.54,60.02,59.54,59.91,37300.0,48.9609,49.3557,48.9609,49.2652,37300.0
2012-05-23 15:40:00,59.89,60.19,59.88,60.07,34000.0,49.2488,49.4955,49.2405,49.3968,34000.0
2012-05-23 15:45:00,60.08,60.15,59.95,59.98,52300.0,49.405,49.4626,49.2981,49.3228,52300.0
2012-05-23 15:50:00,59.97,60.06,59.75,59.92,41900.0,49.3145,49.3885,49.1336,49.2734,41900.0
2012-05-23 15:55:00,59.92,60.13,59.89,60.09,75500.0,49.2734,49.4461,49.2488,49.4132,75500.0
2012-05-24 09:30:00,60.44,60.63,60.27,60.53,14600.0,49.701,49.8573,49.5612,49.775,14600.0
2012-05-24 09:35:00,60.46,60.54,60.2,60.3,9100.0,49.7175,49.7833,49.5037,49.5859,9100.0
2012-05-24 09:40:00,60.35,60.78,60.23,60.72,16500.0,49.627,49.9806,49.5283,49.9313,16500.0
2012-05-24 09:45:00,60.71,60.72,60.42,60.47,11300.0,49.9231,49.9313,49.6846,49.7257,11300.0
2012-05-24 09:50:00,60.45,60.49,60.23,60.25,23300.0,49.7093,49.7421,49.5283,49.5448,23300.0
2012-05-24 09:55:00,60.27,60.35,60.15,60.23,14700.0,49.5612,49.627,49.4626,49.5283,14700.0
2012-05-24 10:00:00,60.29,60.36,60.08,60.2,19900.0,49.5777,49.6352,49.405,49.5037,19900.0
2012-05-24 10:05:00,60.26,60.34,60.19,60.28,12200.0,49.553,49.6188,49.4955,49.5695,12200.0
2012-05-24 10:10:00,60.26,60.32,60.17,60.21,12700.0,49.553,49.6024,49.479,49.5119,12700.0
2012-05-24 10:15:00,60.19,60.47,60.14,60.31,8600.0,49.4955,49.7257,49.4543,49.5941,8600.0
2012-05-24 10:20:00,60.26,60.44,60.17,60.17,11600.0,49.553,49.701,49.479,49.479,11600.0
2012-05-24 10:25:00,60.16,60.58,60.14,60.58,6100.0,49.4708,49.8162,49.4543,49.8162,6100.0
2012-05-24 10:30:00,60.55,60.92,60.53,60.87,9200.0,49.7915,50.0957,49.775,50.0546,9200.0
2012-05-24 10:35:00,60.87,61.02,60.84,60.87,8800.0,50.0546,50.178,50.03,50.0546,8800.0
2012-05-24 10:40:00,60.86,61.07,60.84,60.84,7800.0,50.0464,50.2191,50.03,50.03,7800.0
2012-05-24 10:45:00,60.83,60.89,60.6,60.7,8500.0,50.0217,50.0711,49.8326,49.9148,8500.0
2012-05-24 10:50:00,60.7,60.87,60.65,60.69,10400.0,49.9148,50.0546,49.8737,49.9066,10400.0
2012-05-24 10:55:00,60.66,60.78,60.58,60.63,7800.0,49.8819,49.9806,49.8162,49.8573,7800.0
2012-05-24 11:00:00,60.65,60.68,60.46,60.49,7100.0,49.8737,49.8984,49.7175,49.7421,7100.0
2012-05-24 11:05:00,60.47,60.67,60.46,60.53,10100.0,49.7257,49.8902,49.7175,49.775,10100.0
2012-05-24 11:10:00,60.54,60.65,60.53,60.6,6300.0,49.7833,49.8737,49.775,49.8326,6300.0
2012-05-24 11:15:00,60.55,60.68,60.54,60.59,5100.0,49.7915,49.8984,49.7833,49.8244,5100.0
2012-05-24 11:20:00,60.61,60.64,60.44,60.49,6900.0,49.8408,49.8655,49.701,49.7421,6900.0
2012-05-24 11:25:00,60.45,60.58,60.41,60.58,4100.0,49.7093,49.8162,49.6764,49.8162,4100.0
2012-05-24 11:30:00,60.56,60.56,60.16,60.18,9400.0,49.7997,49.7997,49.4708,49.4872,9400.0
2012-05-24 11:35:00,60.26,60.28,60.12,60.15,13500.0,49.553,49.5695,49.4379,49.4626,13500.0
2012-05-24 11:40:00,60.15,60.15,60.09,60.12,9300.0,49.4626,49.4626,49.4132,49.4379,9300.0
2012-05-24 11:45:00,60.12,60.12,59.99,60.11,3400.0,49.4379,49.4379,49.331,49.4297,3400.0
2012-05-24 11:50:00,60.15,60.15,60.08,60.1,5600.0,49.4626,49.4626,49.405,49.4214,5600.0
2012-05-24 11:55:00,60.14,60.14,59.97,60.07,6500.0,49.4543,49.4543,49.3145,49.3968,6500.0
2012-05-24 12:00:00,60.08,60.08,59.65,59.68,18600.0,49.405,49.405,49.0514,49.0761,18600.0
2012-05-24 12:05:00,59.68,59.71,59.59,59.61,12700.0,49.0761,49.1007,49.0021,49.0185,12700.0
2012-05-24 12:10:00,59.62,59.83,59.59,59.6,11800.0,49.0267,49.1994,49.0021,49.0103,11800.0
2012-05-24 12:15:00,59.59,59.77,59.53,59.71,9500.0,49.0021,49.1501,48.9527,49.1007,9500.0
2012-05-24 12:20:00,59.72,59.8,59.69,59.7,9900.0,49.109,49.1747,49.0843,49.0925,9900.0
2012-05-24 12:25:00,59.72,59.78,59.7,59.78,8400.0,49.109,49.1583,49.0925,49.1583,8400.0
2012-05-24 12:30:00,59.77,59.82,59.72,59.72,6900.0,49.1501,49.1912,49.109,49.109,6900.0
2012-05-24 12:35:00,59.74,59.84,59.74,59.81,4300.0,49.1254,49.2076,49.1254,49.183,4300.0
2012-05-24 12:40:00,59.86,59.92,59.84,59.92,3200.0,49.2241,49.2734,49.2076,49.2734,3200.0
2012-05-24 12:45:00,59.92,59.96,59.87,59.93,5300.0,49.2734,49.3063,49.2323,49.2816,5300.0
2012-05-24 12:50:00,59.95,59.98,59.83,59.83,6100.0,49.2981,49.3228,49.1994,49.1994,6100.0
2012-05-24 12:55:00,59.84,60.03,59.83,59.95,3600.0,49.2076,49.3639,49.1994,49.2981,3600.0
2012-05-24 13:00:00,59.98,60.02,59.84,59.98,5700.0,49.3228,49.3557,49.2076,49.3228,5700.0
2012-05-24 13:05:00,60.02,60.08,59.99,60.01,3500.0,49.3557,49.405,49.331,49.3474,3500.0
2012-05-24 13:10:00,60.05,60.05,59.81,59.91,8500.0,49.3803,49.3803,49.183,49.2652,8500.0
2012-05-24 13:15:00,59.99,60.0,59.81,59.82,8600.0,49.331,49.3392,49.183,49.1912,8600.0
2012-05-24 13:20:00,59.85,60.05,59.84,59.84,6700.0,49.2159,49.3803,49.2076,49.2076,6700.0
2012-05-24 13:25:00,59.88,59.94,59.68,59.68,6300.0,49.2405,49.2899,49.0761,49.0761,6300.0
2012-05-24 13:30:00,59.67,59.7,59.56,59.6,7500.0,49.0678,49.0925,48.9774,49.0103,7500.0
2012-05-24 13:35:00,59.6,59.77,59.57,59.75,8800.0,49.0103,49.1501,48.9856,49.1336,8800.0
2012-05-24 13:40:00,59.75,59.84,59.73,59.8,8000.0,49.1336,49.2076,49.1172,49.1747,8000.0
2012-05-24 13:45:00,59.8,59.8,59.58,59.62,8400.0,49.1747,49.1747,48.9938,49.0267,8400.0
2012-05-24 13:50:00,59.65,59.65,59.54,59.54,4100.0,49.0514,49.0514,48.9609,48.9609,4100.0
2012-05-24 13:55:00,59.54,59.54,59.39,59.39,6500.0,48.9609,48.9609,48.8376,48.8376,6500.0
2012-05-24 14:00:00,59.38,59.59,59.36,59.56,9600.0,48.8294,49.0021,48.8129,48.9774,9600.0
2012-05-24 14:05:00,59.51,59.59,59.5,59.53,5600.0,48.9363,49.0021,48.928,48.9527,5600.0
2012-05-24 14:10:00,59.53,59.64,59.42,59.44,7300.0,48.9527,49.0432,48.8623,48.8787,7300.0
2012-05-24 14:15:00,59.47,59.61,59.47,59.61,6100.0,48.9034,49.0185,48.9034,49.0185,6100.0
2012-05-24 14:20:00,59.62,59.67,59.6,59.66,6200.0,49.0267,49.0678,49.0103,49.0596,6200.0
2012-05-24 14:25:00,59.65,59.7,59.62,59.69,4100.0,49.0514,49.0925,49.0267,49.0843,4100.0
2012-05-24 14:30:00,59.7,59.81,59.67,59.8,7600.0,49.0925,49.183,49.0678,49.1747,7600.0
2012-05-24 14:35:00,59.82,59.82,59.65,59.65,8800.0,49.1912,49.1912,49.0514,49.0514,8800.0
2012-05-24 14:40:00,59.6,59.69,59.53,59.67,7900.0,49.0103,49.0843,48.9527,49.0678,7900.0
2012-05-24 14:45:00,59.66,59.73,59.57,59.72,4200.0,49.0596,49.1172,48.9856,49.109,4200.0
2012-05-24 14:50:00,59.72,59.75,59.62,59.68,7700.0,49.109,49.1336,49.0267,49.0761,7700.0
2012-05-24 14:55:00,59.71,59.72,59.58,59.58,5600.0,49.1007,49.109,48.9938,48.9938,5600.0
2012-05-24 15:00:00,59.61,59.79,59.57,59.74,11100.0,49.0185,49.1665,48.9856,49.1254,11100.0
2012-05-24 15:05:00,59.75,59.75,59.62,59.65,7900.0,49.1336,49.1336,49.0267,49.0514,7900.0
2012-05-24 15:10:00,59.66,59.68,59.57,59.64,10600.0,49.0596,49.0761,48.9856,49.0432,10600.0
2012-05-24 15:15:00,59.67,59.73,59.64,59.64,10900.0,49.0678,49.1172,49.0432,49.0432,10900.0
2012-05-24 15:20:00,59.69,59.84,59.63,59.84,14400.0,49.0843,49.2076,49.035,49.2076,14400.0
2012-05-24 15:25:00,59.84,60.13,59.84,60.07,23800.0,49.2076,49.4461,49.2076,49.3968,23800.0
2012-05-24 15:30:00,60.07,60.19,59.96,60.02,14000.0,49.3968,49.4955,49.3063,49.3557,14000.0
2012-05-24 15:35:00,60.01,60.11,60.0,60.1,13000.0,49.3474,49.4297,49.3392,49.4214,13000.0
2012-05-24 15:40:00,60.09,60.17,60.01,60.06,17900.0,49.4132,49.479,49.3474,49.3885,17900.0
2012-05-24 15:45:00,60.08,60.28,60.08,60.26,27900.0,49.405,49.5695,49.405,49.553,27900.0
2012-05-24 15:50:00,60.25,60.4,60.15,60.36,36400.0,49.5448,49.6681,49.4626,49.6352,36400.0
2012-05-24 15:55:00,60.38,60.48,60.32,60.46,97500.0,49.6517,49.7339,49.6024,49.7175,97500.0
2012-05-25 09:30:00,61.06,61.06,60.41,60.51,13200.0,50.2109,50.2109,49.6764,49.7586,13200.0
2012-05-25 09:35:00,60.61,61.13,60.61,61.04,12500.0,49.8408,50.2684,49.8408,50.1944,12500.0
2012-05-25 09:40:00,61.04,61.17,60.7,60.7,6000.0,50.1944,50.3013,49.9148,49.9148,6000.0
2012-05-25 09:45:00,60.73,61.05,60.72,61.01,7800.0,49.9395,50.2026,49.9313,50.1698,7800.0
2012-05-25 09:50:00,61.02,61.02,60.86,60.86,16300.0,50.178,50.178,50.0464,50.0464,16300.0
2012-05-25 09:55:00,60.87,61.13,60.86,60.98,21700.0,50.0546,50.2684,50.0464,50.1451,21700.0
2012-05-25 10:00:00,60.99,61.08,60.94,61.08,25400.0,50.1533,50.2273,50.1122,50.2273,25400.0
2012-05-25 10:05:00,61.03,61.11,60.98,61.04,18300.0,50.1862,50.252,50.1451,50.1944,18300.0
2012-05-25 10:10:00,61.02,61.05,60.96,61.01,20400.0,50.178,50.2026,50.1286,50.1698,20400.0
2012-05-25 10:15:00,60.99,61.15,60.98,61.15,27500.0,50.1533,50.2849,50.1451,50.2849,27500.0
2012-05-25 10:20:00,61.11,61.31,61.11,61.31,11000.0,50.252,50.4164,50.252,50.4164,11000.0
2012-05-25 10:25:00,61.32,61.32,61.1,61.28,11500.0,50.4247,50.4247,50.2438,50.3918,11500.0
2012-05-25 10:30:00,61.3,61.41,61.3,61.41,6100.0,50.4082,50.4987,50.4082,50.4987,6100.0
2012-05-25 10:35:00,61.41,61.57,61.41,61.5,13400.0,50.4987,50.6303,50.4987,50.5727,13400.0
2012-05-25 10:40:00,61.5,61.56,61.27,61.31,5200.0,50.5727,50.622,50.3836,50.4164,5200.0
2012-05-25 10:45:00,61.3,61.36,61.27,61.33,5200.0,50.4082,50.4576,50.3836,50.4329,5200.0
2012-05-25 10:50:00,61.33,61.37,61.31,61.33,8000.0,50.4329,50.4658,50.4164,50.4329,8000.0
2012-05-25 10:55:00,61.32,61.35,61.2,61.2,11900.0,50.4247,50.4493,50.326,50.326,11900.0
2012-05-25 11:00:00,61.22,61.4,61.22,61.38,28200.0,50.3424,50.4905,50.3424,50.474,28200.0
2012-05-25 11:05:00,61.39,61.51,61.39,61.46,8200.0,50.4822,50.5809,50.4822,50.5398,8200.0
2012-05-25 11:10:00,61.49,61.51,61.37,61.51,10500.0,50.5645,50.5809,50.4658,50.5809,10500.0
2012-05-25 11:15:00,61.52,61.65,61.52,61.64,22400.0,50.5891,50.696,50.5891,50.6878,22400.0
2012-05-25 11:20:00,61.64,61.71,61.55,61.7,7700.0,50.6878,50.7454,50.6138,50.7372,7700.0
2012-05-25 11:25:00,61.7,61.71,61.56,61.57,16300.0,50.7372,50.7454,50.622,50.6303,16300.0
2012-05-25 11:30:00,61.55,61.55,61.34,61.38,16300.0,50.6138,50.6138,50.4411,50.474,16300.0
2012-05-25 11:35:00,61.37,61.37,61.03,61.24,62600.0,50.4658,50.4658,50.1862,50.3589,62600.0
2012-05-25 11:40:00,61.25,61.38,61.24,61.32,7000.0,50.3671,50.474,50.3589,50.4247,7000.0
2012-05-25 11:45:00,61.33,61.35,61.3,61.35,3600.0,50.4329,50.4493,50.4082,50.4493,3600.0
2012-05-25 11:50:00,61.35,61.45,61.3,61.38,4900.0,50.4493,50.5316,50.4082,50.474,4900.0
2012-05-25 11:55:00,61.38,61.39,61.28,61.34,4100.0,50.474,50.4822,50.3918,50.4411,4100.0
2012-05-25 12:00:00,61.36,61.36,61.23,61.28,4400.0,50.4576,50.4576,50.3507,50.3918,4400.0
2012-05-25 12:05:00,61.28,61.33,61.28,61.33,3400.0,50.3918,50.4329,50.3918,50.4329,3400.0
2012-05-25 12:10:00,61.33,61.37,61.27,61.27,4500.0,50.4329,50.4658,50.3836,50.3836,4500.0
2012-05-25 12:15:00,61.27,61.3,61.22,61.25,2800.0,50.3836,50.4082,50.3424,50.3671,2800.0
2012-05-25 12:20:00,61.25,61.3,61.23,61.29,6300.0,50.3671,50.4082,50.3507,50.4,6300.0
2012-05-25 12:25:00,61.27,61.29,61.23,61.26,4600.0,50.3836,50.4,50.3507,50.3753,4600.0
2012-05-25 12:30:00,61.26,61.3,61.22,61.28,6900.0,50.3753,50.4082,50.3424,50.3918,6900.0
2012-05-25 12:35:00,61.29,61.34,61.26,61.33,3700.0,50.4,50.4411,50.3753,50.4329,3700.0
2012-05-25 12:40:00,61.36,61.36,61.32,61.36,9500.0,50.4576,50.4576,50.4247,50.4576,9500.0
2012-05-25 12:45:00,61.37,61.37,61.33,61.35,4500.0,50.4658,50.4658,50.4329,50.4493,4500.0
2012-05-25 12:50:00,61.36,61.4,61.34,61.39,6400.0,50.4576,50.4905,50.4411,50.4822,6400.0
2012-05-25 12:55:00,61.38,61.45,61.38,61.45,6800.0,50.474,50.5316,50.474,50.5316,6800.0
2012-05-25 13:00:00,61.43,61.43,61.39,61.41,5500.0,50.5151,50.5151,50.4822,50.4987,5500.0
2012-05-25 13:05:00,61.4,61.45,61.39,61.45,6300.0,50.4905,50.5316,50.4822,50.5316,6300.0
2012-05-25 13:10:00,61.44,61.45,61.41,61.42,3100.0,50.5234,50.5316,50.4987,50.5069,3100.0
2012-05-25 13:15:00,61.41,61.43,61.37,61.43,7300.0,50.4987,50.5151,50.4658,50.5151,7300.0
2012-05-25 13:20:00,61.42,61.5,61.41,61.49,6000.0,50.5069,50.5727,50.4987,50.5645,6000.0
2012-05-25 13:25:00,61.5,61.56,61.47,61.55,5700.0,50.5727,50.622,50.548,50.6138,5700.0
2012-05-25 13:30:00,61.54,61.56,61.53,61.54,4100.0,50.6056,50.622,50.5974,50.6056,4100.0
2012-05-25 13:35:00,61.55,61.58,61.53,61.55,3600.0,50.6138,50.6385,50.5974,50.6138,3600.0
2012-05-25 13:40:00,61.55,61.58,61.53,61.54,3200.0,50.6138,50.6385,50.5974,50.6056,3200.0
2012-05-25 13:45:00,61.55,61.55,61.54,61.54,3500.0,50.6138,50.6138,50.6056,50.6056,3500.0
2012-05-25 13:50:00,61.54,61.57,61.5,61.54,7000.0,50.6056,50.6303,50.5727,50.6056,7000.0
2012-05-25 13:55:00,61.52,61.58,61.52,61.55,6800.0,50.5891,50.6385,50.5891,50.6138,6800.0
2012-05-25 14:00:00,61.55,61.55,61.5,61.53,10000.0,50.6138,50.6138,50.5727,50.5974,10000.0
2012-05-25 14:05:00,61.54,61.58,61.53,61.56,3800.0,50.6056,50.6385,50.5974,50.622,3800.0
2012-05-25 14:10:00,61.54,61.56,61.51,61.54,5800.0,50.6056,50.622,50.5809,50.6056,5800.0
2012-05-25 14:15:00,61.54,61.55,61.43,61.43,11300.0,50.6056,50.6138,50.5151,50.5151,11300.0
2012-05-25 14:20:00,61.43,61.49,61.32,61.44,7600.0,50.5151,50.5645,50.4247,50.5234,7600.0
2012-05-25 14:25:00,61.44,61.49,61.39,61.48,5300.0,50.5234,50.5645,50.4822,50.5562,5300.0
2012-05-25 14:30:00,61.49,61.54,61.48,61.5,8100.0,50.5645,50.6056,50.5562,50.5727,8100.0
2012-05-25 14:35:00,61.5,61.52,61.47,61.51,14700.0,50.5727,50.5891,50.548,50.5809,14700.0
2012-05-25 14:40:00,61.5,61.5,61.46,61.46,8000.0,50.5727,50.5727,50.5398,50.5398,8000.0
2012-05-25 14:45:00,61.46,61.48,61.37,61.37,6800.0,50.5398,50.5562,50.4658,50.4658,6800.0
2012-05-25 14:50:00,61.38,61.39,61.35,61.37,5500.0,50.474,50.4822,50.4493,50.4658,5500.0
2012-05-25 14:55:00,61.39,61.39,61.31,61.31,4400.0,50.4822,50.4822,50.4164,50.4164,4400.0
2012-05-25 15:00:00,61.32,61.43,61.31,61.42,9600.0,50.4247,50.5151,50.4164,50.5069,9600.0
2012-05-25 15:05:00,61.41,61.41,61.3,61.38,11000.0,50.4987,50.4987,50.4082,50.474,11000.0
2012-05-25 15:10:00,61.39,61.4,61.24,61.24,10100.0,50.4822,50.4905,50.3589,50.3589,10100.0
2012-05-25 15:15:00,61.22,61.3,61.2,61.21,10800.0,50.3424,50.4082,50.326,50.3342,10800.0
2012-05-25 15:20:00,61.19,61.19,61.06,61.06,11300.0,50.3178,50.3178,50.2109,50.2109,11300.0
2012-05-25 15:25:00,61.06,61.12,61.05,61.12,10100.0,50.2109,50.2602,50.2026,50.2602,10100.0
2012-05-25 15:30:00,61.12,61.27,61.09,61.2,21200.0,50.2602,50.3836,50.2355,50.326,21200.0
2012-05-25 15:35:00,61.22,61.27,61.2,61.27,12200.0,50.3424,50.3836,50.326,50.3836,12200.0
2012-05-25 15:40:00,61.27,61.32,61.25,61.27,12400.0,50.3836,50.4247,50.3671,50.3836,12400.0
2012-05-25 15:45:00,61.29,61.45,61.29,61.37,19100.0,50.4,50.5316,50.4,50.4658,19100.0
2012-05-25 15:50:00,61.38,61.46,61.37,61.4,39500.0,50.474,50.5398,50.4658,50.4905,39500.0
2012-05-25 15:55:00,61.4,61.49,61.4,61.43,51700.0,50.4905,50.5645,50.4905,50.5151,51700.0
2012-05-29 09:30:00,62.35,62.64,62.33,62.45,20600.0,51.2717,51.5101,51.2552,51.3539,20600.0
2012-05-29 09:35:00,62.51,62.51,62.36,62.43,2800.0,51.4032,51.4032,51.2799,51.3374,2800.0
2012-05-29 09:40:00,62.48,62.6,62.42,62.56,5700.0,51.3786,51.4772,51.3292,51.4443,5700.0
2012-05-29 09:45:00,62.57,62.72,62.55,62.72,6800.0,51.4526,51.5759,51.4361,51.5759,6800.0
2012-05-29 09:50:00,62.7,62.85,62.63,62.68,10300.0,51.5595,51.6828,51.5019,51.543,10300.0
2012-05-29 09:55:00,62.72,62.83,62.65,62.75,10200.0,51.5759,51.6664,51.5184,51.6006,10200.0
2012-05-29 10:00:00,62.75,62.79,62.63,62.7,26000.0,51.6006,51.6335,51.5019,51.5595,26000.0
2012-05-29 10:05:00,62.71,62.95,62.62,62.95,32300.0,51.5677,51.7651,51.4937,51.7651,32300.0
2012-05-29 10:10:00,62.92,63.18,62.92,63.1,25100.0,51.7404,51.9542,51.7404,51.8884,25100.0
2012-05-29 10:15:00,63.07,63.3,63.07,63.29,17600.0,51.8637,52.0529,51.8637,52.0446,17600.0
2012-05-29 10:20:00,63.3,63.41,63.24,63.37,14900.0,52.0529,52.1433,52.0035,52.1104,14900.0
2012-05-29 10:25:00,63.37,63.58,63.37,63.49,13100.0,52.1104,52.2831,52.1104,52.2091,13100.0
2012-05-29 10:30:00,63.54,63.81,63.53,63.81,15700.0,52.2502,52.4722,52.242,52.4722,15700.0
2012-05-29 10:35:00,63.8,63.9,63.75,63.79,18900.0,52.464,52.5463,52.4229,52.4558,18900.0
2012-05-29 10:40:00,63.76,63.92,63.73,63.9,29700.0,52.4311,52.5627,52.4065,52.5463,29700.0
2012-05-29 10:45:00,63.91,63.98,63.86,63.87,11300.0,52.5545,52.612,52.5134,52.5216,11300.0
2012-05-29 10:50:00,63.87,63.95,63.81,63.84,8900.0,52.5216,52.5874,52.4722,52.4969,8900.0
2012-05-29 10:55:00,63.79,63.89,63.71,63.88,17000.0,52.4558,52.538,52.39,52.5298,17000.0
2012-05-29 11:00:00,63.9,63.9,63.7,63.82,14700.0,52.5463,52.5463,52.3818,52.4805,14700.0
2012-05-29 11:05:00,63.84,63.84,63.67,63.7,7000.0,52.4969,52.4969,52.3571,52.3818,7000.0
2012-05-29 11:10:00,63.69,63.69,63.42,63.42,9600.0,52.3736,52.3736,52.1515,52.1515,9600.0
2012-05-29 11:15:00,63.42,63.42,63.33,63.36,9800.0,52.1515,52.1515,52.0775,52.1022,9800.0
2012-05-29 11:20:00,63.37,63.39,63.17,63.17,6100.0,52.1104,52.1269,51.946,51.946,6100.0
2012-05-29 11:25:00,63.19,63.28,63.18,63.25,8800.0,51.9624,52.0364,51.9542,52.0118,8800.0
2012-05-29 11:30:00,63.25,63.25,63.17,63.22,7200.0,52.0118,52.0118,51.946,51.9871,7200.0
2012-05-29 11:35:00,63.2,63.22,63.05,63.11,17400.0,51.9706,51.9871,51.8473,51.8966,17400.0
2012-05-29 11:40:00,63.12,63.12,62.99,63.05,8200.0,51.9048,51.9048,51.7979,51.8473,8200.0
2012-05-29 11:45:00,63.07,63.07,62.88,63.0,12000.0,51.8637,51.8637,51.7075,51.8062,12000.0
2012-05-29 11:50:00,63.03,63.16,63.03,63.16,9100.0,51.8308,51.9377,51.8308,51.9377,9100.0
2012-05-29 11:55:00,63.16,63.22,63.05,63.12,15600.0,51.9377,51.9871,51.8473,51.9048,15600.0
2012-05-29 12:00:00,63.04,63.16,62.95,63.02,21600.0,51.8391,51.9377,51.7651,51.8226,21600.0
2012-05-29 12:05:00,63.01,63.13,63.0,63.08,9800.0,51.8144,51.9131,51.8062,51.872,9800.0
2012-05-29 12:10:00,63.08,63.08,62.97,63.01,7200.0,51.872,51.872,51.7815,51.8144,7200.0
2012-05-29 12:15:00,62.94,63.02,62.88,62.98,6100.0,51.7568,51.8226,51.7075,51.7897,6100.0
2012-05-29 12:20:00,62.94,62.94,62.8,62.81,5900.0,51.7568,51.7568,51.6417,51.6499,5900.0
2012-05-29 12:25:00,62.78,62.85,62.77,62.85,8700.0,51.6253,51.6828,51.617,51.6828,8700.0
2012-05-29 12:30:00,62.85,62.85,62.73,62.78,6200.0,51.6828,51.6828,51.5841,51.6253,6200.0
2012-05-29 12:35:00,62.78,62.87,62.76,62.8,6900.0,51.6253,51.6993,51.6088,51.6417,6900.0
2012-05-29 12:40:00,62.83,62.85,62.78,62.82,7400.0,51.6664,51.6828,51.6253,51.6582,7400.0
2012-05-29 12:45:00,62.82,62.96,62.8,62.94,5300.0,51.6582,51.7733,51.6417,51.7568,5300.0
2012-05-29 12:50:00,62.96,63.08,62.94,63.06,14600.0,51.7733,51.872,51.7568,51.8555,14600.0
2012-05-29 12:55:00,63.07,63.07,63.0,63.01,5900.0,51.8637,51.8637,51.8062,51.8144,5900.0
2012-05-29 13:00:00,62.98,63.0,62.83,62.89,8300.0,51.7897,51.8062,51.6664,51.7157,8300.0
2012-05-29 13:05:00,62.89,62.91,62.85,62.88,4900.0,51.7157,51.7322,51.6828,51.7075,4900.0
2012-05-29 13:10:00,62.9,62.98,62.89,62.93,7100.0,51.7239,51.7897,51.7157,51.7486,7100.0
2012-05-29 13:15:00,62.91,63.0,62.91,62.99,6700.0,51.7322,51.8062,51.7322,51.7979,6700.0
2012-05-29 13:20:00,62.97,63.03,62.9,63.03,11500.0,51.7815,51.8308,51.7239,51.8308,11500.0
2012-05-29 13:25:00,63.05,63.05,62.92,62.92,7000.0,51.8473,51.8473,51.7404,51.7404,7000.0
2012-05-29 13:30:00,62.89,62.95,62.83,62.92,7100.0,51.7157,51.7651,51.6664,51.7404,7100.0
2012-05-29 13:35:00,62.91,62.95,62.91,62.92,5600.0,51.7322,51.7651,51.7322,51.7404,5600.0
2012-05-29 13:40:00,62.93,63.0,62.93,62.98,4800.0,51.7486,51.8062,51.7486,51.7897,4800.0
2012-05-29 13:45:00,62.98,63.05,62.98,63.03,18200.0,51.7897,51.8473,51.7897,51.8308,18200.0
2012-05-29 13:50:00,63.03,63.04,63.01,63.03,4800.0,51.8308,51.8391,51.8144,51.8308,4800.0
2012-05-29 13:55:00,63.04,63.11,63.02,63.11,9400.0,51.8391,51.8966,51.8226,51.8966,9400.0
2012-05-29 14:00:00,63.11,63.14,63.05,63.14,11400.0,51.8966,51.9213,51.8473,51.9213,11400.0
2012-05-29 14:05:00,63.16,63.18,63.07,63.07,9300.0,51.9377,51.9542,51.8637,51.8637,9300.0
2012-05-29 14:10:00,63.07,63.28,63.07,63.23,10100.0,51.8637,52.0364,51.8637,51.9953,10100.0
2012-05-29 14:15:00,63.22,63.27,63.12,63.19,11200.0,51.9871,52.0282,51.9048,51.9624,11200.0
2012-05-29 14:20:00,63.17,63.17,63.05,63.08,11100.0,51.946,51.946,51.8473,51.872,11100.0
2012-05-29 14:25:00,63.08,63.22,63.08,63.22,10500.0,51.872,51.9871,51.872,51.9871,10500.0
2012-05-29 14:30:00,63.23,63.25,63.18,63.18,6700.0,51.9953,52.0118,51.9542,51.9542,6700.0
2012-05-29 14:35:00,63.18,63.18,63.06,63.07,11300.0,51.9542,51.9542,51.8555,51.8637,11300.0
2012-05-29 14:40:00,63.07,63.2,63.06,63.16,11000.0,51.8637,51.9706,51.8555,51.9377,11000.0
2012-05-29 14:45:00,63.16,63.21,63.07,63.15,9300.0,51.9377,51.9789,51.8637,51.9295,9300.0
2012-05-29 14:50:00,63.15,63.19,63.11,63.16,11500.0,51.9295,51.9624,51.8966,51.9377,11500.0
2012-05-29 14:55:00,63.17,63.25,63.13,63.24,11100.0,51.946,52.0118,51.9131,52.0035,11100.0
2012-05-29 15:00:00,63.24,63.24,63.14,63.21,13600.0,52.0035,52.0035,51.9213,51.9789,13600.0
2012-05-29 15:05:00,63.21,63.32,63.18,63.28,15400.0,51.9789,52.0693,51.9542,52.0364,15400.0
2012-05-29 15:10:00,63.3,63.47,63.3,63.47,15800.0,52.0529,52.1927,52.0529,52.1927,15800.0
2012-05-29 15:15:00,63.48,63.48,63.25,63.34,21200.0,52.2009,52.2009,52.0118,52.0858,21200.0
2012-05-29 15:20:00,63.34,63.34,63.25,63.3,15900.0,52.0858,52.0858,52.0118,52.0529,15900.0
2012-05-29 15:25:00,63.3,63.4,63.3,63.4,16400.0,52.0529,52.1351,52.0529,52.1351,16400.0
2012-05-29 15:30:00,63.41,63.41,63.25,63.31,20500.0,52.1433,52.1433,52.0118,52.0611,20500.0
2012-05-29 15:35:00,63.31,63.4,63.22,63.23,17700.0,52.0611,52.1351,51.9871,51.9953,17700.0
2012-05-29 15:40:00,63.24,63.28,63.15,63.17,46200.0,52.0035,52.0364,51.9295,51.946,46200.0
2012-05-29 15:45:00,63.17,63.35,63.17,63.33,51000.0,51.946,52.094,51.946,52.0775,51000.0
2012-05-29 15:50:00,63.33,63.44,63.32,63.42,46000.0,52.0775,52.168,52.0693,52.1515,46000.0
2012-05-29 15:55:00,63.43,63.68,63.43,63.68,212200.0,52.1598,52.3653,52.1598,52.3653,212200.0
2012-05-30 09:30:00,62.82,63.04,62.25,62.61,41100.0,51.6582,51.8391,51.1894,51.4855,41100.0
2012-05-30 09:35:00,62.58,62.59,62.08,62.08,8100.0,51.4608,51.469,51.0496,51.0496,8100.0
2012-05-30 09:40:00,62.0,62.09,61.82,61.82,14600.0,50.9838,51.0579,50.8358,50.8358,14600.0
2012-05-30 09:45:00,61.73,61.78,61.66,61.69,12700.0,50.7618,50.8029,50.7043,50.7289,12700.0
2012-05-30 09:50:00,61.65,61.86,61.57,61.71,17500.0,50.696,50.8687,50.6303,50.7454,17500.0
2012-05-30 09:55:00,61.71,61.75,61.49,61.5,13000.0,50.7454,50.7783,50.5645,50.5727,13000.0
2012-05-30 10:00:00,61.45,61.59,61.36,61.44,15400.0,50.5316,50.6467,50.4576,50.5234,15400.0
2012-05-30 10:05:00,61.5,61.67,61.46,61.67,7900.0,50.5727,50.7125,50.5398,50.7125,7900.0
2012-05-30 10:10:00,61.66,61.66,61.34,61.43,11600.0,50.7043,50.7043,50.4411,50.5151,11600.0
2012-05-30 10:15:00,61.42,61.52,61.27,61.32,10700.0,50.5069,50.5891,50.3836,50.4247,10700.0
2012-05-30 10:20:00,61.3,61.53,61.24,61.53,11000.0,50.4082,50.5974,50.3589,50.5974,11000.0
2012-05-30 10:25:00,61.51,61.52,61.36,61.45,10300.0,50.5809,50.5891,50.4576,50.5316,10300.0
2012-05-30 10:30:00,61.41,61.47,61.34,61.47,7300.0,50.4987,50.548,50.4411,50.548,7300.0
2012-05-30 10:35:00,61.46,61.46,61.26,61.3,9400.0,50.5398,50.5398,50.3753,50.4082,9400.0
2012-05-30 10:40:00,61.33,61.34,61.13,61.22,7600.0,50.4329,50.4411,50.2684,50.3424,7600.0
2012-05-30 10:45:00,61.2,61.2,61.02,61.07,8800.0,50.326,50.326,50.178,50.2191,8800.0
2012-05-30 10:50:00,61.11,61.16,61.07,61.07,5300.0,50.252,50.2931,50.2191,50.2191,5300.0
2012-05-30 10:55:00,61.05,61.15,60.96,60.96,5800.0,50.2026,50.2849,50.1286,50.1286,5800.0
2012-05-30 11:00:00,60.94,61.17,60.92,61.16,10600.0,50.1122,50.3013,50.0957,50.2931,10600.0
2012-05-30 11:05:00,61.17,61.41,61.17,61.39,11700.0,50.3013,50.4987,50.3013,50.4822,11700.0
2012-05-30 11:10:00,61.41,61.52,61.41,61.49,8000.0,50.4987,50.5891,50.4987,50.5645,8000.0
2012-05-30 11:15:00,61.47,61.47,61.4,61.4,5900.0,50.548,50.548,50.4905,50.4905,5900.0
2012-05-30 11:20:00,61.41,61.5,61.36,61.42,14000.0,50.4987,50.5727,50.4576,50.5069,14000.0
2012-05-30 11:25:00,61.39,61.4,61.21,61.21,11400.0,50.4822,50.4905,50.3342,50.3342,11400.0
2012-05-30 11:30:00,61.2,61.3,61.13,61.15,17400.0,50.326,50.4082,50.2684,50.2849,17400.0
2012-05-30 11:35:00,61.15,61.25,61.14,61.14,16200.0,50.2849,50.3671,50.2767,50.2767,16200.0
2012-05-30 11:40:00,61.16,61.17,61.08,61.15,18100.0,50.2931,50.3013,50.2273,50.2849,18100.0
2012-05-30 11:45:00,61.14,61.14,61.05,61.05,8200.0,50.2767,50.2767,50.2026,50.2026,8200.0
2012-05-30 11:50:00,61.05,61.13,61.05,61.11,13200.0,50.2026,50.2684,50.2026,50.252,13200.0
2012-05-30 11:55:00,61.12,61.22,61.1,61.21,15400.0,50.2602,50.3424,50.2438,50.3342,15400.0
2012-05-30 12:00:00,61.21,61.23,61.04,61.04,8900.0,50.3342,50.3507,50.1944,50.1944,8900.0
2012-05-30 12:05:00,61.03,61.19,61.03,61.19,4400.0,50.1862,50.3178,50.1862,50.3178,4400.0
2012-05-30 12:10:00,61.19,61.19,61.07,61.07,4600.0,50.3178,50.3178,50.2191,50.2191,4600.0
2012-05-30 12:15:00,61.06,61.06,60.96,60.96,2500.0,50.2109,50.2109,50.1286,50.1286,2500.0
2012-05-30 12:20:00,60.98,60.98,60.89,60.91,4500.0,50.1451,50.1451,50.0711,50.0875,4500.0
2012-05-30 12:25:00,60.89,60.91,60.82,60.89,7400.0,50.0711,50.0875,50.0135,50.0711,7400.0
2012-05-30 12:30:00,60.88,60.91,60.82,60.86,4800.0,50.0629,50.0875,50.0135,50.0464,4800.0
2012-05-30 12:35:00,60.88,60.96,60.85,60.94,4400.0,50.0629,50.1286,50.0382,50.1122,4400.0
2012-05-30 12:40:00,60.94,61.02,60.9,61.02,6400.0,50.1122,50.178,50.0793,50.178,6400.0
2012-05-30 12:45:00,61.04,61.06,61.01,61.04,4000.0,50.1944,50.2109,50.1698,50.1944,4000.0
2012-05-30 12:50:00,61.03,61.13,61.03,61.09,5600.0,50.1862,50.2684,50.1862,50.2355,5600.0
2012-05-30 12:55:00,61.07,61.1,61.03,61.1,6600.0,50.2191,50.2438,50.1862,50.2438,6600.0
2012-05-30 13:00:00,61.13,61.17,61.08,61.08,5600.0,50.2684,50.3013,50.2273,50.2273,5600.0
2012-05-30 13:05:00,61.11,61.15,61.1,61.11,7000.0,50.252,50.2849,50.2438,50.252,7000.0
2012-05-30 13:10:00,61.07,61.12,60.99,60.99,7400.0,50.2191,50.2602,50.1533,50.1533,7400.0
2012-05-30 13:15:00,60.93,60.97,60.93,60.95,5200.0,50.104,50.1369,50.104,50.1204,5200.0
2012-05-30 13:20:00,60.95,61.01,60.9,61.01,8400.0,50.1204,50.1698,50.0793,50.1698,8400.0
2012-05-30 13:25:00,61.02,61.13,61.01,61.12,7000.0,50.178,50.2684,50.1698,50.2602,7000.0
2012-05-30 13:30:00,61.12,61.31,61.1,61.28,7700.0,50.2602,50.4164,50.2438,50.3918,7700.0
2012-05-30 13:35:00,61.28,61.29,61.2,61.2,13800.0,50.3918,50.4,50.326,50.326,13800.0
2012-05-30 13:40:00,61.23,61.23,61.06,61.12,11400.0,50.3507,50.3507,50.2109,50.2602,11400.0
2012-05-30 13:45:00,61.14,61.21,61.09,61.1,10100.0,50.2767,50.3342,50.2355,50.2438,10100.0
2012-05-30 13:50:00,61.11,61.18,61.05,61.12,11200.0,50.252,50.3095,50.2026,50.2602,11200.0
2012-05-30 13:55:00,61.15,61.16,61.03,61.07,6300.0,50.2849,50.2931,50.1862,50.2191,6300.0
2012-05-30 14:00:00,61.11,61.24,61.09,61.12,7000.0,50.252,50.3589,50.2355,50.2602,7000.0
2012-05-30 14:05:00,61.13,61.17,61.06,61.09,9700.0,50.2684,50.3013,50.2109,50.2355,9700.0
2012-05-30 14:10:00,61.1,61.12,61.01,61.12,10200.0,50.2438,50.2602,50.1698,50.2602,10200.0
2012-05-30 14:15:00,61.13,61.18,61.11,61.18,5600.0,50.2684,50.3095,50.252,50.3095,5600.0
2012-05-30 14:20:00,61.18,61.22,61.11,61.11,10400.0,50.3095,50.3424,50.252,50.252,10400.0
2012-05-30 14:25:00,61.11,61.16,60.98,61.13,10900.0,50.252,50.2931,50.1451,50.2684,10900.0
2012-05-30 14:30:00,61.14,61.16,60.99,61.07,12800.0,50.2767,50.2931,50.1533,50.2191,12800.0
2012-05-30 14:35:00,61.07,61.13,60.99,61.03,9400.0,50.2191,50.2684,50.1533,50.1862,9400.0
2012-05-30 14:40:00,61.05,61.15,61.01,61.15,5300.0,50.2026,50.2849,50.1698,50.2849,5300.0
2012-05-30 14:45:00,61.17,61.17,61.08,61.13,6500.0,50.3013,50.3013,50.2273,50.2684,6500.0
2012-05-30 14:50:00,61.14,61.16,61.02,61.1,6400.0,50.2767,50.2931,50.178,50.2438,6400.0
2012-05-30 14:55:00,61.13,61.14,61.07,61.1,3700.0,50.2684,50.2767,50.2191,50.2438,3700.0
2012-05-30 15:00:00,61.07,61.18,61.02,61.02,8500.0,50.2191,50.3095,50.178,50.178,8500.0
2012-05-30 15:05:00,61.0,61.03,60.88,60.94,10300.0,50.1615,50.1862,50.0629,50.1122,10300.0
2012-05-30 15:10:00,60.92,60.92,60.71,60.77,8600.0,50.0957,50.0957,49.9231,49.9724,8600.0
2012-05-30 15:15:00,60.77,60.84,60.74,60.83,9600.0,49.9724,50.03,49.9477,50.0217,9600.0
2012-05-30 15:20:00,60.82,60.92,60.71,60.92,14100.0,50.0135,50.0957,49.9231,50.0957,14100.0
2012-05-30 15:25:00,60.95,61.02,60.87,60.98,11900.0,50.1204,50.178,50.0546,50.1451,11900.0
2012-05-30 15:30:00,60.97,60.97,60.75,60.88,29600.0,50.1369,50.1369,49.9559,50.0629,29600.0
2012-05-30 15:35:00,60.87,60.88,60.74,60.84,20000.0,50.0546,50.0629,49.9477,50.03,20000.0
2012-05-30 15:40:00,60.84,60.84,60.73,60.75,21700.0,50.03,50.03,49.9395,49.9559,21700.0
2012-05-30 15:45:00,60.75,60.86,60.73,60.82,25900.0,49.9559,50.0464,49.9395,50.0135,25900.0
2012-05-30 15:50:00,60.82,60.86,60.72,60.74,35100.0,50.0135,50.0464,49.9313,49.9477,35100.0
2012-05-30 15:55:00,60.74,60.83,60.74,60.78,40100.0,49.9477,50.0217,49.9477,49.9806,40100.0
2012-05-31 09:30:00,61.0,61.0,60.54,60.55,19900.0,50.1615,50.1615,49.7833,49.7915,19900.0
2012-05-31 09:35:00,60.49,60.54,60.2,60.2,6200.0,49.7421,49.7833,49.5037,49.5037,6200.0
2012-05-31 09:40:00,60.19,60.23,59.9,59.97,7500.0,49.4955,49.5283,49.257,49.3145,7500.0
2012-05-31 09:45:00,59.91,60.08,59.79,59.79,15100.0,49.2652,49.405,49.1665,49.1665,15100.0
2012-05-31 09:50:00,59.77,59.85,59.65,59.65,7400.0,49.1501,49.2159,49.0514,49.0514,7400.0
2012-05-31 09:55:00,59.67,59.77,59.65,59.71,9900.0,49.0678,49.1501,49.0514,49.1007,9900.0
2012-05-31 10:00:00,59.75,59.84,59.67,59.7,8700.0,49.1336,49.2076,49.0678,49.0925,8700.0
2012-05-31 10:05:00,59.67,59.69,59.61,59.64,20900.0,49.0678,49.0843,49.0185,49.0432,20900.0
2012-05-31 10:10:00,59.61,59.65,59.56,59.65,16800.0,49.0185,49.0514,48.9774,49.0514,16800.0
2012-05-31 10:15:00,59.63,59.78,59.61,59.76,8200.0,49.035,49.1583,49.0185,49.1419,8200.0
2012-05-31 10:20:00,59.74,59.83,59.73,59.8,13200.0,49.1254,49.1994,49.1172,49.1747,13200.0
2012-05-31 10:25:00,59.77,59.86,59.77,59.85,12200.0,49.1501,49.2241,49.1501,49.2159,12200.0
2012-05-31 10:30:00,59.83,59.91,59.79,59.91,18700.0,49.1994,49.2652,49.1665,49.2652,18700.0
2012-05-31 10:35:00,59.89,59.94,59.7,59.74,9500.0,49.2488,49.2899,49.0925,49.1254,9500.0
2012-05-31 10:40:00,59.72,59.75,59.65,59.68,15000.0,49.109,49.1336,49.0514,49.0761,15000.0
2012-05-31 10:45:00,59.69,59.74,59.65,59.71,20400.0,49.0843,49.1254,49.0514,49.1007,20400.0
2012-05-31 10:50:00,59.71,59.74,59.65,59.65,16000.0,49.1007,49.1254,49.0514,49.0514,16000.0
2012-05-31 10:55:00,59.68,59.75,59.68,59.71,6800.0,49.0761,49.1336,49.0761,49.1007,6800.0
2012-05-31 11:00:00,59.7,59.76,59.63,59.63,29300.0,49.0925,49.1419,49.035,49.035,29300.0
2012-05-31 11:05:00,59.61,59.63,59.51,59.51,6500.0,49.0185,49.035,48.9363,48.9363,6500.0
2012-05-31 11:10:00,59.5,59.53,59.42,59.48,6100.0,48.928,48.9527,48.8623,48.9116,6100.0
2012-05-31 11:15:00,59.48,59.53,59.36,59.39,9800.0,48.9116,48.9527,48.8129,48.8376,9800.0
2012-05-31 11:20:00,59.4,59.43,59.31,59.34,8300.0,48.8458,48.8705,48.7718,48.7965,8300.0
2012-05-31 11:25:00,59.35,59.37,59.29,59.37,12100.0,48.8047,48.8211,48.7554,48.8211,12100.0
2012-05-31 11:30:00,59.36,59.65,59.34,59.65,8900.0,48.8129,49.0514,48.7965,49.0514,8900.0
2012-05-31 11:35:00,59.65,59.68,59.59,59.67,9500.0,49.0514,49.0761,49.0021,49.0678,9500.0
2012-05-31 11:40:00,59.64,59.64,59.47,59.47,4500.0,49.0432,49.0432,48.9034,48.9034,4500.0
2012-05-31 11:45:00,59.45,59.46,59.4,59.43,13800.0,48.8869,48.8952,48.8458,48.8705,13800.0
2012-05-31 11:50:00,59.44,59.48,59.4,59.48,7600.0,48.8787,48.9116,48.8458,48.9116,7600.0
2012-05-31 11:55:00,59.49,59.51,59.41,59.44,8200.0,48.9198,48.9363,48.854,48.8787,8200.0
2012-05-31 12:00:00,59.41,59.54,59.4,59.51,10400.0,48.854,48.9609,48.8458,48.9363,10400.0
2012-05-31 12:05:00,59.51,59.58,59.5,59.56,6600.0,48.9363,48.9938,48.928,48.9774,6600.0
2012-05-31 12:10:00,59.57,59.81,59.54,59.81,17200.0,48.9856,49.183,48.9609,49.183,17200.0
2012-05-31 12:15:00,59.86,59.86,59.75,59.75,8800.0,49.2241,49.2241,49.1336,49.1336,8800.0
2012-05-31 12:20:00,59.78,59.99,59.78,59.91,10700.0,49.1583,49.331,49.1583,49.2652,10700.0
2012-05-31 12:25:00,59.92,60.15,59.91,60.02,9600.0,49.2734,49.4626,49.2652,49.3557,9600.0
2012-05-31 12:30:00,60.03,60.1,59.98,59.98,10200.0,49.3639,49.4214,49.3228,49.3228,10200.0
2012-05-31 12:35:00,60.0,60.02,59.84,59.84,11800.0,49.3392,49.3557,49.2076,49.2076,11800.0
2012-05-31 12:40:00,59.85,59.93,59.75,59.89,8800.0,49.2159,49.2816,49.1336,49.2488,8800.0
2012-05-31 12:45:00,59.9,60.01,59.83,60.0,14600.0,49.257,49.3474,49.1994,49.3392,14600.0
2012-05-31 12:50:00,59.99,60.1,59.94,59.94,6100.0,49.331,49.4214,49.2899,49.2899,6100.0
2012-05-31 12:55:00,59.97,60.01,59.91,59.91,9400.0,49.3145,49.3474,49.2652,49.2652,9400.0
2012-05-31 13:00:00,59.9,60.1,59.86,60.07,10500.0,49.257,49.4214,49.2241,49.3968,10500.0
2012-05-31 13:05:00,60.06,60.28,60.05,60.17,11600.0,49.3885,49.5695,49.3803,49.479,11600.0
2012-05-31 13:10:00,60.15,60.24,60.15,60.21,6200.0,49.4626,49.5366,49.4626,49.5119,6200.0
2012-05-31 13:15:00,60.23,60.27,60.17,60.17,6800.0,49.5283,49.5612,49.479,49.479,6800.0
2012-05-31 13:20:00,60.22,60.22,60.08,60.09,5500.0,49.5201,49.5201,49.405,49.4132,5500.0
2012-05-31 13:25:00,60.06,60.1,60.02,60.08,8900.0,49.3885,49.4214,49.3557,49.405,8900.0
2012-05-31 13:30:00,60.11,60.32,60.11,60.29,14300.0,49.4297,49.6024,49.4297,49.5777,14300.0
2012-05-31 13:35:00,60.3,60.31,60.1,60.14,6700.0,49.5859,49.5941,49.4214,49.4543,6700.0
2012-05-31 13:40:00,60.11,60.21,60.06,60.21,14000.0,49.4297,49.5119,49.3885,49.5119,14000.0
2012-05-31 13:45:00,60.22,60.23,60.13,60.14,7500.0,49.5201,49.5283,49.4461,49.4543,7500.0
2012-05-31 13:50:00,60.13,60.16,60.08,60.14,15400.0,49.4461,49.4708,49.405,49.4543,15400.0
2012-05-31 13:55:00,60.16,60.29,60.16,60.27,18700.0,49.4708,49.5777,49.4708,49.5612,18700.0
2012-05-31 14:00:00,60.28,60.46,60.27,60.46,16900.0,49.5695,49.7175,49.5612,49.7175,16900.0
2012-05-31 14:05:00,60.46,60.51,60.41,60.51,13000.0,49.7175,49.7586,49.6764,49.7586,13000.0
2012-05-31 14:10:00,60.52,60.66,60.52,60.53,13700.0,49.7668,49.8819,49.7668,49.775,13700.0
2012-05-31 14:15:00,60.5,60.54,60.47,60.47,7300.0,49.7504,49.7833,49.7257,49.7257,7300.0
2012-05-31 14:20:00,60.41,60.49,60.32,60.36,11900.0,49.6764,49.7421,49.6024,49.6352,11900.0
2012-05-31 14:25:00,60.36,60.61,60.36,60.46,18400.0,49.6352,49.8408,49.6352,49.7175,18400.0
2012-05-31 14:30:00,60.44,60.49,60.32,60.42,10900.0,49.701,49.7421,49.6024,49.6846,10900.0
2012-05-31 14:35:00,60.41,60.5,60.41,60.43,7600.0,49.6764,49.7504,49.6764,49.6928,7600.0
2012-05-31 14:40:00,60.43,60.54,60.41,60.45,7900.0,49.6928,49.7833,49.6764,49.7093,7900.0
2012-05-31 14:45:00,60.45,60.48,60.39,60.43,16700.0,49.7093,49.7339,49.6599,49.6928,16700.0
2012-05-31 14:50:00,60.43,60.44,60.33,60.35,8900.0,49.6928,49.701,49.6106,49.627,8900.0
2012-05-31 14:55:00,60.33,60.42,60.27,60.36,14300.0,49.6106,49.6846,49.5612,49.6352,14300.0
2012-05-31 15:00:00,60.36,60.36,60.21,60.21,7300.0,49.6352,49.6352,49.5119,49.5119,7300.0
2012-05-31 15:05:00,60.21,60.41,60.21,60.4,22500.0,49.5119,49.6764,49.5119,49.6681,22500.0
2012-05-31 15:10:00,60.42,60.52,60.42,60.48,13600.0,49.6846,49.7668,49.6846,49.7339,13600.0
2012-05-31 15:15:00,60.48,60.5,60.45,60.45,11000.0,49.7339,49.7504,49.7093,49.7093,11000.0
2012-05-31 15:20:00,60.44,60.47,60.36,60.47,17000.0,49.701,49.7257,49.6352,49.7257,17000.0
2012-05-31 15:25:00,60.44,60.77,60.44,60.67,19100.0,49.701,49.9724,49.701,49.8902,19100.0
2012-05-31 15:30:00,60.66,60.96,60.66,60.95,25400.0,49.8819,50.1286,49.8819,50.1204,25400.0
2012-05-31 15:35:00,60.95,61.09,60.91,60.97,35300.0,50.1204,50.2355,50.0875,50.1369,35300.0
2012-05-31 15:40:00,60.96,60.99,60.86,60.87,46300.0,50.1286,50.1533,50.0464,50.0546,46300.0
2012-05-31 15:45:00,60.88,60.88,60.6,60.64,51800.0,50.0629,50.0629,49.8326,49.8655,51800.0
2012-05-31 15:50:00,60.63,60.65,60.42,60.43,76300.0,49.8573,49.8737,49.6846,49.6928,76300.0
2012-05-31 15:55:00,60.43,60.82,60.42,60.74,222000.0,49.6928,50.0135,49.6846,49.9477,222000.0
2012-06-01 09:30:00,58.81,59.0,58.03,58.61,31700.0,48.3606,48.5169,47.7192,48.1962,31700.0
2012-06-01 09:35:00,58.55,58.57,58.29,58.37,13000.0,48.1468,48.1633,47.933,47.9988,13000.0
2012-06-01 09:40:00,58.38,58.44,58.17,58.17,13000.0,48.0071,48.0564,47.8344,47.8344,13000.0
2012-06-01 09:45:00,58.15,58.32,58.14,58.29,27300.0,47.8179,47.9577,47.8097,47.933,27300.0
2012-06-01 09:50:00,58.28,58.41,58.21,58.29,36800.0,47.9248,48.0317,47.8673,47.933,36800.0
2012-06-01 09:55:00,58.32,58.37,58.06,58.1,20700.0,47.9577,47.9988,47.7439,47.7768,20700.0
2012-06-01 10:00:00,58.17,58.61,58.11,58.61,18100.0,47.8344,48.1962,47.785,48.1962,18100.0
2012-06-01 10:05:00,58.55,58.7,58.41,58.7,10500.0,48.1468,48.2702,48.0317,48.2702,10500.0
2012-06-01 10:10:00,58.76,58.76,58.54,58.55,7600.0,48.3195,48.3195,48.1386,48.1468,7600.0
2012-06-01 10:15:00,58.59,58.64,58.52,58.58,7900.0,48.1797,48.2209,48.1222,48.1715,7900.0
2012-06-01 10:20:00,58.57,58.57,58.39,58.43,10300.0,48.1633,48.1633,48.0153,48.0482,10300.0
2012-06-01 10:25:00,58.4,58.4,58.15,58.15,6300.0,48.0235,48.0235,47.8179,47.8179,6300.0
2012-06-01 10:30:00,58.14,58.18,57.98,58.02,35200.0,47.8097,47.8426,47.6781,47.711,35200.0
2012-06-01 10:35:00,58.0,58.02,57.92,57.95,21300.0,47.6946,47.711,47.6288,47.6535,21300.0
2012-06-01 10:40:00,57.99,58.03,57.96,58.0,34700.0,47.6863,47.7192,47.6617,47.6946,34700.0
2012-06-01 10:45:00,57.97,58.05,57.95,57.98,8700.0,47.6699,47.7357,47.6535,47.6781,8700.0
2012-06-01 10:50:00,57.98,58.0,57.88,57.94,12600.0,47.6781,47.6946,47.5959,47.6452,12600.0
2012-06-01 10:55:00,57.94,57.98,57.84,57.84,6800.0,47.6452,47.6781,47.563,47.563,6800.0
2012-06-01 11:00:00,57.84,58.02,57.82,57.97,5700.0,47.563,47.711,47.5466,47.6699,5700.0
2012-06-01 11:05:00,57.97,58.03,57.73,57.73,8800.0,47.6699,47.7192,47.4725,47.4725,8800.0
2012-06-01 11:10:00,57.74,57.84,57.7,57.83,8400.0,47.4808,47.563,47.4479,47.5548,8400.0
2012-06-01 11:15:00,57.82,58.0,57.82,57.95,9300.0,47.5466,47.6946,47.5466,47.6535,9300.0
2012-06-01 11:20:00,57.9,57.92,57.78,57.87,8200.0,47.6123,47.6288,47.5137,47.5877,8200.0
2012-06-01 11:25:00,57.85,57.99,57.83,57.89,9000.0,47.5712,47.6863,47.5548,47.6041,9000.0
2012-06-01 11:30:00,57.88,57.94,57.8,57.86,12200.0,47.5959,47.6452,47.5301,47.5794,12200.0
2012-06-01 11:35:00,57.87,58.01,57.87,57.88,8000.0,47.5877,47.7028,47.5877,47.5959,8000.0
2012-06-01 11:40:00,57.88,57.94,57.83,57.91,9500.0,47.5959,47.6452,47.5548,47.6206,9500.0
2012-06-01 11:45:00,57.94,57.97,57.78,57.79,4900.0,47.6452,47.6699,47.5137,47.5219,4900.0
2012-06-01 11:50:00,57.78,57.92,57.78,57.84,6000.0,47.5137,47.6288,47.5137,47.563,6000.0
2012-06-01 11:55:00,57.81,57.88,57.76,57.88,8600.0,47.5383,47.5959,47.4972,47.5959,8600.0
2012-06-01 12:00:00,57.89,57.9,57.78,57.79,9900.0,47.6041,47.6123,47.5137,47.5219,9900.0
2012-06-01 12:05:00,57.78,57.81,57.73,57.74,6800.0,47.5137,47.5383,47.4725,47.4808,6800.0
2012-06-01 12:10:00,57.74,57.78,57.61,57.74,35900.0,47.4808,47.5137,47.3739,47.4808,35900.0
2012-06-01 12:15:00,57.71,57.83,57.61,57.63,14500.0,47.4561,47.5548,47.3739,47.3903,14500.0
2012-06-01 12:20:00,57.6,57.67,57.54,57.54,14200.0,47.3656,47.4232,47.3163,47.3163,14200.0
2012-06-01 12:25:00,57.53,57.56,57.46,57.52,9300.0,47.3081,47.3327,47.2505,47.2999,9300.0
2012-06-01 12:30:00,57.52,57.58,57.45,57.45,16800.0,47.2999,47.3492,47.2423,47.2423,16800.0
2012-06-01 12:35:00,57.45,57.53,57.3,57.3,19600.0,47.2423,47.3081,47.1189,47.1189,19600.0
2012-06-01 12:40:00,57.31,57.5,57.31,57.43,4400.0,47.1272,47.2834,47.1272,47.2258,4400.0
2012-06-01 12:45:00,57.43,57.55,57.4,57.54,8200.0,47.2258,47.3245,47.2012,47.3163,8200.0
2012-06-01 12:50:00,57.52,57.52,57.43,57.45,12600.0,47.2999,47.2999,47.2258,47.2423,12600.0
2012-06-01 12:55:00,57.46,57.5,57.44,57.49,4800.0,47.2505,47.2834,47.2341,47.2752,4800.0
2012-06-01 13:00:00,57.47,57.51,57.37,57.5,15300.0,47.2587,47.2916,47.1765,47.2834,15300.0
2012-06-01 13:05:00,57.5,57.51,57.43,57.43,3700.0,47.2834,47.2916,47.2258,47.2258,3700.0
2012-06-01 13:10:00,57.43,57.48,57.4,57.45,6600.0,47.2258,47.267,47.2012,47.2423,6600.0
2012-06-01 13:15:00,57.45,57.49,57.39,57.4,6500.0,47.2423,47.2752,47.193,47.2012,6500.0
2012-06-01 13:20:00,57.4,57.46,57.35,57.38,9400.0,47.2012,47.2505,47.1601,47.1847,9400.0
2012-06-01 13:25:00,57.38,57.48,57.24,57.24,12100.0,47.1847,47.267,47.0696,47.0696,12100.0
2012-06-01 13:30:00,57.26,57.28,57.09,57.09,8600.0,47.0861,47.1025,46.9463,46.9463,8600.0
2012-06-01 13:35:00,57.09,57.21,57.08,57.1,11000.0,46.9463,47.0449,46.938,46.9545,11000.0
2012-06-01 13:40:00,57.1,57.31,57.01,57.15,32000.0,46.9545,47.1272,46.8805,46.9956,32000.0
2012-06-01 13:45:00,57.14,57.18,57.09,57.09,4800.0,46.9874,47.0203,46.9463,46.9463,4800.0
2012-06-01 13:50:00,57.08,57.12,56.92,57.09,64200.0,46.938,46.9709,46.8065,46.9463,64200.0
2012-06-01 13:55:00,57.09,57.16,57.04,57.14,8500.0,46.9463,47.0038,46.9051,46.9874,8500.0
2012-06-01 14:00:00,57.16,57.26,56.9,56.9,18700.0,47.0038,47.0861,46.79,46.79,18700.0
2012-06-01 14:05:00,56.91,56.91,56.75,56.76,8700.0,46.7982,46.7982,46.6667,46.6749,8700.0
2012-06-01 14:10:00,56.76,56.85,56.71,56.72,13700.0,46.6749,46.7489,46.6338,46.642,13700.0
2012-06-01 14:15:00,56.73,56.92,56.7,56.89,11900.0,46.6502,46.8065,46.6256,46.7818,11900.0
2012-06-01 14:20:00,56.89,57.11,56.86,56.96,18500.0,46.7818,46.9627,46.7571,46.8394,18500.0
2012-06-01 14:25:00,56.97,56.97,56.78,56.81,16000.0,46.8476,46.8476,46.6913,46.716,16000.0
2012-06-01 14:30:00,56.83,57.03,56.83,57.0,12600.0,46.7325,46.8969,46.7325,46.8722,12600.0
2012-06-01 14:35:00,57.05,57.15,56.99,57.15,30800.0,46.9134,46.9956,46.864,46.9956,30800.0
2012-06-01 14:40:00,57.16,57.35,57.16,57.35,27400.0,47.0038,47.1601,47.0038,47.1601,27400.0
2012-06-01 14:45:00,57.34,57.37,57.22,57.37,18800.0,47.1518,47.1765,47.0532,47.1765,18800.0
2012-06-01 14:50:00,57.35,57.46,57.19,57.21,14600.0,47.1601,47.2505,47.0285,47.0449,14600.0
2012-06-01 14:55:00,57.21,57.21,57.03,57.06,10000.0,47.0449,47.0449,46.8969,46.9216,10000.0
2012-06-01 15:00:00,57.1,57.14,56.97,57.02,15300.0,46.9545,46.9874,46.8476,46.8887,15300.0
2012-06-01 15:05:00,57.04,57.19,57.0,57.16,17400.0,46.9051,47.0285,46.8722,47.0038,17400.0
2012-06-01 15:10:00,57.14,57.2,56.92,57.0,13700.0,46.9874,47.0367,46.8065,46.8722,13700.0
2012-06-01 15:15:00,57.0,57.04,56.84,56.85,15000.0,46.8722,46.9051,46.7407,46.7489,15000.0
2012-06-01 15:20:00,56.88,56.98,56.86,56.95,20800.0,46.7736,46.8558,46.7571,46.8311,20800.0
2012-06-01 15:25:00,56.96,57.11,56.93,56.95,31000.0,46.8394,46.9627,46.8147,46.8311,31000.0
2012-06-01 15:30:00,56.95,57.04,56.92,56.98,29500.0,46.8311,46.9051,46.8065,46.8558,29500.0
2012-06-01 15:35:00,56.98,57.04,56.91,56.94,26900.0,46.8558,46.9051,46.7982,46.8229,26900.0
2012-06-01 15:40:00,56.94,57.09,56.91,56.92,31200.0,46.8229,46.9463,46.7982,46.8065,31200.0
2012-06-01 15:45:00,56.95,57.12,56.94,57.07,31800.0,46.8311,46.9709,46.8229,46.9298,31800.0
2012-06-01 15:50:00,57.06,57.19,57.05,57.09,29000.0,46.9216,47.0285,46.9134,46.9463,29000.0
2012-06-01 15:55:00,57.09,57.13,56.89,56.9,97100.0,46.9463,46.9792,46.7818,46.79,97100.0
2012-06-04 09:30:00,57.25,57.66,57.19,57.28,15300.0,47.0778,47.415,47.0285,47.1025,15300.0
2012-06-04 09:35:00,57.35,57.52,57.28,57.4,3900.0,47.1601,47.2999,47.1025,47.2012,3900.0
2012-06-04 09:40:00,57.38,57.5,57.38,57.45,11200.0,47.1847,47.2834,47.1847,47.2423,11200.0
2012-06-04 09:45:00,57.41,57.45,57.11,57.2,14800.0,47.2094,47.2423,46.9627,47.0367,14800.0
2012-06-04 09:50:00,57.11,57.15,57.01,57.12,9300.0,46.9627,46.9956,46.8805,46.9709,9300.0
2012-06-04 09:55:00,57.09,57.11,56.91,57.0,5400.0,46.9463,46.9627,46.7982,46.8722,5400.0
2012-06-04 10:00:00,56.96,56.96,56.67,56.76,3600.0,46.8394,46.8394,46.6009,46.6749,3600.0
2012-06-04 10:05:00,56.72,56.72,56.48,56.5,3300.0,46.642,46.642,46.4446,46.4611,3300.0
2012-06-04 10:10:00,56.48,56.69,56.48,56.6,20500.0,46.4446,46.6173,46.4446,46.5433,20500.0
2012-06-04 10:15:00,56.63,56.71,56.59,56.59,19800.0,46.568,46.6338,46.5351,46.5351,19800.0
2012-06-04 10:20:00,56.59,56.65,56.54,56.55,14600.0,46.5351,46.5844,46.494,46.5022,14600.0
2012-06-04 10:25:00,56.57,56.66,56.55,56.58,12100.0,46.5187,46.5927,46.5022,46.5269,12100.0
2012-06-04 10:30:00,56.62,56.63,56.4,56.44,6900.0,46.5598,46.568,46.3789,46.4117,6900.0
2012-06-04 10:35:00,56.41,56.5,56.4,56.44,3300.0,46.3871,46.4611,46.3789,46.4117,3300.0
2012-06-04 10:40:00,56.47,56.65,56.47,56.53,5100.0,46.4364,46.5844,46.4364,46.4858,5100.0
2012-06-04 10:45:00,56.52,56.61,56.49,56.59,2200.0,46.4775,46.5515,46.4529,46.5351,2200.0
2012-06-04 10:50:00,56.6,56.63,56.57,56.59,11200.0,46.5433,46.568,46.5187,46.5351,11200.0
2012-06-04 10:55:00,56.6,56.67,56.54,56.55,21800.0,46.5433,46.6009,46.494,46.5022,21800.0
2012-06-04 11:00:00,56.57,56.64,56.52,56.55,10500.0,46.5187,46.5762,46.4775,46.5022,10500.0
2012-06-04 11:05:00,56.57,56.71,56.54,56.61,15700.0,46.5187,46.6338,46.494,46.5515,15700.0
2012-06-04 11:10:00,56.64,56.71,56.53,56.6,7500.0,46.5762,46.6338,46.4858,46.5433,7500.0
2012-06-04 11:15:00,56.62,56.62,56.51,56.57,8900.0,46.5598,46.5598,46.4693,46.5187,8900.0
2012-06-04 11:20:00,56.55,56.62,56.52,56.58,9700.0,46.5022,46.5598,46.4775,46.5269,9700.0
2012-06-04 11:25:00,56.62,56.63,56.53,56.57,16100.0,46.5598,46.568,46.4858,46.5187,16100.0
2012-06-04 11:30:00,56.57,56.62,56.51,56.51,21400.0,46.5187,46.5598,46.4693,46.4693,21400.0
2012-06-04 11:35:00,56.51,56.51,56.43,56.5,36700.0,46.4693,46.4693,46.4035,46.4611,36700.0
2012-06-04 11:40:00,56.5,56.5,56.35,56.38,15200.0,46.4611,46.4611,46.3377,46.3624,15200.0
2012-06-04 11:45:00,56.39,56.42,56.35,56.42,8700.0,46.3706,46.3953,46.3377,46.3953,8700.0
2012-06-04 11:50:00,56.41,56.42,56.36,56.42,8500.0,46.3871,46.3953,46.346,46.3953,8500.0
2012-06-04 11:55:00,56.42,56.42,56.36,56.38,6200.0,46.3953,46.3953,46.346,46.3624,6200.0
2012-06-04 12:00:00,56.38,56.51,56.36,56.46,18000.0,46.3624,46.4693,46.346,46.4282,18000.0
2012-06-04 12:05:00,56.48,56.52,56.4,56.4,5700.0,46.4446,46.4775,46.3789,46.3789,5700.0
2012-06-04 12:10:00,56.42,56.42,56.23,56.28,15300.0,46.3953,46.3953,46.2391,46.2802,15300.0
2012-06-04 12:15:00,56.29,56.29,56.21,56.26,8700.0,46.2884,46.2884,46.2226,46.2637,8700.0
2012-06-04 12:20:00,56.24,56.29,56.24,56.24,9200.0,46.2473,46.2884,46.2473,46.2473,9200.0
2012-06-04 12:25:00,56.25,56.26,56.22,56.25,30700.0,46.2555,46.2637,46.2308,46.2555,30700.0
2012-06-04 12:30:00,56.25,56.28,56.08,56.12,24600.0,46.2555,46.2802,46.1157,46.1486,24600.0
2012-06-04 12:35:00,56.12,56.23,56.1,56.19,6700.0,46.1486,46.2391,46.1322,46.2062,6700.0
2012-06-04 12:40:00,56.18,56.32,56.17,56.27,6100.0,46.1979,46.3131,46.1897,46.272,6100.0
2012-06-04 12:45:00,56.28,56.34,56.18,56.19,10300.0,46.2802,46.3295,46.1979,46.2062,10300.0
2012-06-04 12:50:00,56.16,56.16,56.08,56.12,39500.0,46.1815,46.1815,46.1157,46.1486,39500.0
2012-06-04 12:55:00,56.11,56.17,56.07,56.12,6200.0,46.1404,46.1897,46.1075,46.1486,6200.0
2012-06-04 13:00:00,56.14,56.21,56.07,56.12,10400.0,46.1651,46.2226,46.1075,46.1486,10400.0
2012-06-04 13:05:00,56.13,56.13,56.08,56.11,19400.0,46.1568,46.1568,46.1157,46.1404,19400.0
2012-06-04 13:10:00,56.13,56.18,56.1,56.15,4700.0,46.1568,46.1979,46.1322,46.1733,4700.0
2012-06-04 13:15:00,56.16,56.27,56.11,56.13,8400.0,46.1815,46.272,46.1404,46.1568,8400.0
2012-06-04 13:20:00,56.11,56.11,55.92,55.92,13000.0,46.1404,46.1404,45.9841,45.9841,13000.0
2012-06-04 13:25:00,55.91,55.95,55.86,55.92,7900.0,45.9759,46.0088,45.9348,45.9841,7900.0
2012-06-04 13:30:00,55.89,55.94,55.86,55.9,5700.0,45.9595,46.0006,45.9348,45.9677,5700.0
2012-06-04 13:35:00,55.97,56.3,55.97,56.24,8800.0,46.0253,46.2966,46.0253,46.2473,8800.0
2012-06-04 13:40:00,56.24,56.31,56.23,56.29,4900.0,46.2473,46.3048,46.2391,46.2884,4900.0
2012-06-04 13:45:00,56.31,56.33,56.25,56.29,11300.0,46.3048,46.3213,46.2555,46.2884,11300.0
2012-06-04 13:50:00,56.34,56.45,56.34,56.37,5900.0,46.3295,46.42,46.3295,46.3542,5900.0
2012-06-04 13:55:00,56.34,56.56,56.27,56.55,11600.0,46.3295,46.5104,46.272,46.5022,11600.0
2012-06-04 14:00:00,56.55,56.62,56.47,56.62,8600.0,46.5022,46.5598,46.4364,46.5598,8600.0
2012-06-04 14:05:00,56.61,56.66,56.57,56.64,8800.0,46.5515,46.5927,46.5187,46.5762,8800.0
2012-06-04 14:10:00,56.64,56.69,56.59,56.61,5900.0,46.5762,46.6173,46.5351,46.5515,5900.0
2012-06-04 14:15:00,56.63,56.82,56.58,56.77,5900.0,46.568,46.7242,46.5269,46.6831,5900.0
2012-06-04 14:20:00,56.77,56.87,56.69,56.82,6400.0,46.6831,46.7653,46.6173,46.7242,6400.0
2012-06-04 14:25:00,56.83,56.95,56.81,56.9,4400.0,46.7325,46.8311,46.716,46.79,4400.0
2012-06-04 14:30:00,56.9,57.07,56.87,57.07,8900.0,46.79,46.9298,46.7653,46.9298,8900.0
2012-06-04 14:35:00,57.1,57.25,57.1,57.19,18500.0,46.9545,47.0778,46.9545,47.0285,18500.0
2012-06-04 14:40:00,57.15,57.25,57.09,57.19,4800.0,46.9956,47.0778,46.9463,47.0285,4800.0
2012-06-04 14:45:00,57.18,57.22,57.14,57.16,9000.0,47.0203,47.0532,46.9874,47.0038,9000.0
2012-06-04 14:50:00,57.14,57.25,57.11,57.25,6700.0,46.9874,47.0778,46.9627,47.0778,6700.0
2012-06-04 14:55:00,57.28,57.28,57.07,57.1,5300.0,47.1025,47.1025,46.9298,46.9545,5300.0
2012-06-04 15:00:00,57.09,57.19,57.08,57.18,11900.0,46.9463,47.0285,46.938,47.0203,11900.0
2012-06-04 15:05:00,57.18,57.22,57.13,57.16,9700.0,47.0203,47.0532,46.9792,47.0038,9700.0
2012-06-04 15:10:00,57.15,57.15,56.98,56.99,9000.0,46.9956,46.9956,46.8558,46.864,9000.0
2012-06-04 15:15:00,56.97,57.03,56.84,57.03,13300.0,46.8476,46.8969,46.7407,46.8969,13300.0
2012-06-04 15:20:00,56.99,57.01,56.84,56.93,9600.0,46.864,46.8805,46.7407,46.8147,9600.0
2012-06-04 15:25:00,56.92,57.03,56.87,56.97,10800.0,46.8065,46.8969,46.7653,46.8476,10800.0
2012-06-04 15:30:00,56.94,56.94,56.79,56.84,13900.0,46.8229,46.8229,46.6996,46.7407,13900.0
2012-06-04 15:35:00,56.82,56.83,56.71,56.82,13300.0,46.7242,46.7325,46.6338,46.7242,13300.0
2012-06-04 15:40:00,56.87,57.03,56.82,57.0,16600.0,46.7653,46.8969,46.7242,46.8722,16600.0
2012-06-04 15:45:00,57.02,57.19,57.01,57.15,23800.0,46.8887,47.0285,46.8805,46.9956,23800.0
2012-06-04 15:50:00,57.13,57.27,57.12,57.2,25400.0,46.9792,47.0943,46.9709,47.0367,25400.0
2012-06-04 15:55:00,57.21,57.32,57.21,57.27,44300.0,47.0449,47.1354,47.0449,47.0943,44300.0
2012-06-05 09:30:00,57.18,57.65,57.18,57.64,22100.0,47.0203,47.4068,47.0203,47.3985,22100.0
2012-06-05 09:35:00,57.64,58.08,57.64,57.97,15800.0,47.3985,47.7604,47.3985,47.6699,15800.0
2012-06-05 09:40:00,57.97,57.98,57.69,57.8,9900.0,47.6699,47.6781,47.4396,47.5301,9900.0
2012-06-05 09:45:00,57.77,58.11,57.76,58.03,6100.0,47.5054,47.785,47.4972,47.7192,6100.0
2012-06-05 09:50:00,58.0,58.02,57.79,57.95,7200.0,47.6946,47.711,47.5219,47.6535,7200.0
2012-06-05 09:55:00,57.96,58.42,57.96,58.34,23000.0,47.6617,48.0399,47.6617,47.9742,23000.0
2012-06-05 10:00:00,58.33,58.72,58.33,58.6,16100.0,47.9659,48.2866,47.9659,48.188,16100.0
2012-06-05 10:05:00,58.54,58.68,58.51,58.59,18800.0,48.1386,48.2537,48.114,48.1797,18800.0
2012-06-05 10:10:00,58.61,58.89,58.52,58.83,24800.0,48.1962,48.4264,48.1222,48.3771,24800.0
2012-06-05 10:15:00,58.82,58.92,58.67,58.67,9100.0,48.3689,48.4511,48.2455,48.2455,9100.0
2012-06-05 10:20:00,58.68,59.01,58.68,59.01,7800.0,48.2537,48.5251,48.2537,48.5251,7800.0
2012-06-05 10:25:00,59.01,59.01,58.81,58.99,11200.0,48.5251,48.5251,48.3606,48.5087,11200.0
2012-06-05 10:30:00,58.99,59.0,58.79,58.87,27100.0,48.5087,48.5169,48.3442,48.41,27100.0
2012-06-05 10:35:00,58.89,58.89,58.71,58.74,11500.0,48.4264,48.4264,48.2784,48.3031,11500.0
2012-06-05 10:40:00,58.69,58.74,58.46,58.46,12900.0,48.262,48.3031,48.0728,48.0728,12900.0
2012-06-05 10:45:00,58.48,58.51,58.36,58.38,16300.0,48.0893,48.114,47.9906,48.0071,16300.0
2012-06-05 10:50:00,58.37,58.46,58.33,58.42,13200.0,47.9988,48.0728,47.9659,48.0399,13200.0
2012-06-05 10:55:00,58.44,58.49,58.2,58.44,41800.0,48.0564,48.0975,47.859,48.0564,41800.0
2012-06-05 11:00:00,58.51,58.57,58.44,58.55,13300.0,48.114,48.1633,48.0564,48.1468,13300.0
2012-06-05 11:05:00,58.55,58.63,58.52,58.62,9800.0,48.1468,48.2126,48.1222,48.2044,9800.0
2012-06-05 11:10:00,58.63,58.8,58.63,58.78,6600.0,48.2126,48.3524,48.2126,48.336,6600.0
2012-06-05 11:15:00,58.8,58.9,58.75,58.9,18100.0,48.3524,48.4347,48.3113,48.4347,18100.0
2012-06-05 11:20:00,58.94,59.0,58.83,58.83,16500.0,48.4676,48.5169,48.3771,48.3771,16500.0
2012-06-05 11:25:00,58.83,58.85,58.65,58.66,2300.0,48.3771,48.3935,48.2291,48.2373,2300.0
2012-06-05 11:30:00,58.66,58.92,58.66,58.89,10600.0,48.2373,48.4511,48.2373,48.4264,10600.0
2012-06-05 11:35:00,58.9,58.95,58.66,58.72,14300.0,48.4347,48.4758,48.2373,48.2866,14300.0
2012-06-05 11:40:00,58.7,58.87,58.66,58.84,13200.0,48.2702,48.41,48.2373,48.3853,13200.0
2012-06-05 11:45:00,58.84,58.94,58.83,58.92,7100.0,48.3853,48.4676,48.3771,48.4511,7100.0
2012-06-05 11:50:00,58.92,58.94,58.75,58.75,13600.0,48.4511,48.4676,48.3113,48.3113,13600.0
2012-06-05 11:55:00,58.75,58.75,58.67,58.72,6500.0,48.3113,48.3113,48.2455,48.2866,6500.0
2012-06-05 12:00:00,58.74,58.86,58.74,58.86,7100.0,48.3031,48.4018,48.3031,48.4018,7100.0
2012-06-05 12:05:00,58.87,58.89,58.81,58.81,6100.0,48.41,48.4264,48.3606,48.3606,6100.0
2012-06-05 12:10:00,58.79,58.9,58.78,58.89,8100.0,48.3442,48.4347,48.336,48.4264,8100.0
2012-06-05 12:15:00,58.84,58.86,58.7,58.8,7000.0,48.3853,48.4018,48.2702,48.3524,7000.0
2012-06-05 12:20:00,58.77,58.86,58.74,58.86,6700.0,48.3278,48.4018,48.3031,48.4018,6700.0
2012-06-05 12:25:00,58.85,58.87,58.76,58.87,6500.0,48.3935,48.41,48.3195,48.41,6500.0
2012-06-05 12:30:00,58.87,59.18,58.87,59.17,13600.0,48.41,48.6649,48.41,48.6567,13600.0
2012-06-05 12:35:00,59.15,59.18,59.09,59.18,5000.0,48.6402,48.6649,48.5909,48.6649,5000.0
2012-06-05 12:40:00,59.18,59.21,59.13,59.21,4000.0,48.6649,48.6896,48.6238,48.6896,4000.0
2012-06-05 12:45:00,59.18,59.22,59.02,59.07,4500.0,48.6649,48.6978,48.5333,48.5745,4500.0
2012-06-05 12:50:00,59.06,59.18,59.05,59.12,8400.0,48.5662,48.6649,48.558,48.6156,8400.0
2012-06-05 12:55:00,59.08,59.18,59.08,59.12,5700.0,48.5827,48.6649,48.5827,48.6156,5700.0
2012-06-05 13:00:00,59.16,59.16,59.07,59.1,3200.0,48.6485,48.6485,48.5745,48.5991,3200.0
2012-06-05 13:05:00,59.1,59.11,59.06,59.09,3500.0,48.5991,48.6073,48.5662,48.5909,3500.0
2012-06-05 13:10:00,59.04,59.08,59.01,59.03,3500.0,48.5498,48.5827,48.5251,48.5416,3500.0
2012-06-05 13:15:00,59.0,59.06,58.91,59.05,13500.0,48.5169,48.5662,48.4429,48.558,13500.0
2012-06-05 13:20:00,59.05,59.17,59.03,59.15,5600.0,48.558,48.6567,48.5416,48.6402,5600.0
2012-06-05 13:25:00,59.13,59.14,59.01,59.13,8100.0,48.6238,48.632,48.5251,48.6238,8100.0
2012-06-05 13:30:00,59.12,59.17,59.05,59.16,7300.0,48.6156,48.6567,48.558,48.6485,7300.0
2012-06-05 13:35:00,59.15,59.4,59.15,59.34,17600.0,48.6402,48.8458,48.6402,48.7965,17600.0
2012-06-05 13:40:00,59.33,59.59,59.33,59.54,29700.0,48.7883,49.0021,48.7883,48.9609,29700.0
2012-06-05 13:45:00,59.52,59.6,59.5,59.59,7300.0,48.9445,49.0103,48.928,49.0021,7300.0
2012-06-05 13:50:00,59.58,59.67,59.53,59.56,9700.0,48.9938,49.0678,48.9527,48.9774,9700.0
2012-06-05 13:55:00,59.57,59.58,59.46,59.49,4900.0,48.9856,48.9938,48.8952,48.9198,4900.0
2012-06-05 14:00:00,59.48,59.48,59.34,59.36,4500.0,48.9116,48.9116,48.7965,48.8129,4500.0
2012-06-05 14:05:00,59.36,59.61,59.36,59.58,6700.0,48.8129,49.0185,48.8129,48.9938,6700.0
2012-06-05 14:10:00,59.56,59.63,59.48,59.54,13000.0,48.9774,49.035,48.9116,48.9609,13000.0
2012-06-05 14:15:00,59.55,59.59,59.48,59.52,12200.0,48.9692,49.0021,48.9116,48.9445,12200.0
2012-06-05 14:20:00,59.51,59.54,59.42,59.52,9300.0,48.9363,48.9609,48.8623,48.9445,9300.0
2012-06-05 14:25:00,59.53,59.56,59.49,59.55,7000.0,48.9527,48.9774,48.9198,48.9692,7000.0
2012-06-05 14:30:00,59.54,59.66,59.53,59.66,8100.0,48.9609,49.0596,48.9527,49.0596,8100.0
2012-06-05 14:35:00,59.65,59.71,59.57,59.57,19000.0,49.0514,49.1007,48.9856,48.9856,19000.0
2012-06-05 14:40:00,59.56,59.64,59.5,59.53,19300.0,48.9774,49.0432,48.928,48.9527,19300.0
2012-06-05 14:45:00,59.5,59.55,59.48,59.54,7100.0,48.928,48.9692,48.9116,48.9609,7100.0
2012-06-05 14:50:00,59.54,59.64,59.53,59.62,6700.0,48.9609,49.0432,48.9527,49.0267,6700.0
2012-06-05 14:55:00,59.63,59.68,59.58,59.61,9600.0,49.035,49.0761,48.9938,49.0185,9600.0
2012-06-05 15:00:00,59.62,59.72,59.59,59.6,18100.0,49.0267,49.109,49.0021,49.0103,18100.0
2012-06-05 15:05:00,59.62,59.62,59.46,59.49,19600.0,49.0267,49.0267,48.8952,48.9198,19600.0
2012-06-05 15:10:00,59.46,59.58,59.45,59.55,22600.0,48.8952,48.9938,48.8869,48.9692,22600.0
2012-06-05 15:15:00,59.57,59.59,59.51,59.51,22100.0,48.9856,49.0021,48.9363,48.9363,22100.0
2012-06-05 15:20:00,59.5,59.52,59.43,59.46,12800.0,48.928,48.9445,48.8705,48.8952,12800.0
2012-06-05 15:25:00,59.46,59.53,59.37,59.43,9400.0,48.8952,48.9527,48.8211,48.8705,9400.0
2012-06-05 15:30:00,59.41,59.48,59.36,59.45,12700.0,48.854,48.9116,48.8129,48.8869,12700.0
2012-06-05 15:35:00,59.45,59.5,59.42,59.46,12100.0,48.8869,48.928,48.8623,48.8952,12100.0
2012-06-05 15:40:00,59.47,59.5,59.38,59.38,12500.0,48.9034,48.928,48.8294,48.8294,12500.0
2012-06-05 15:45:00,59.38,59.46,59.37,59.41,20500.0,48.8294,48.8952,48.8211,48.854,20500.0
2012-06-05 15:50:00,59.41,59.48,59.4,59.44,17800.0,48.854,48.9116,48.8458,48.8787,17800.0
2012-06-05 15:55:00,59.43,59.44,59.29,59.39,61000.0,48.8705,48.8787,48.7554,48.8376,61000.0
2012-06-06 09:30:00,59.78,60.25,59.78,60.12,17600.0,49.1583,49.5448,49.1583,49.4379,17600.0
2012-06-06 09:35:00,60.1,60.31,60.1,60.3,14400.0,49.4214,49.5941,49.4214,49.5859,14400.0
2012-06-06 09:40:00,60.3,60.66,60.3,60.58,8900.0,49.5859,49.8819,49.5859,49.8162,8900.0
2012-06-06 09:45:00,60.58,60.82,60.58,60.8,12400.0,49.8162,50.0135,49.8162,49.9971,12400.0
2012-06-06 09:50:00,60.77,61.08,60.74,60.99,13500.0,49.9724,50.2273,49.9477,50.1533,13500.0
2012-06-06 09:55:00,61.05,61.2,60.93,60.93,9800.0,50.2026,50.326,50.104,50.104,9800.0
2012-06-06 10:00:00,60.97,61.08,60.93,61.0,13700.0,50.1369,50.2273,50.104,50.1615,13700.0
2012-06-06 10:05:00,61.0,61.09,61.0,61.09,7100.0,50.1615,50.2355,50.1615,50.2355,7100.0
2012-06-06 10:10:00,61.03,61.08,60.76,60.91,10300.0,50.1862,50.2273,49.9642,50.0875,10300.0
2012-06-06 10:15:00,60.95,60.99,60.76,60.76,3700.0,50.1204,50.1533,49.9642,49.9642,3700.0
2012-06-06 10:20:00,60.75,60.75,60.43,60.55,19100.0,49.9559,49.9559,49.6928,49.7915,19100.0
2012-06-06 10:25:00,60.6,60.6,60.46,60.51,5400.0,49.8326,49.8326,49.7175,49.7586,5400.0
2012-06-06 10:30:00,60.5,60.6,60.47,60.54,4200.0,49.7504,49.8326,49.7257,49.7833,4200.0
2012-06-06 10:35:00,60.56,60.7,60.56,60.68,12400.0,49.7997,49.9148,49.7997,49.8984,12400.0
2012-06-06 10:40:00,60.67,60.78,60.67,60.72,2400.0,49.8902,49.9806,49.8902,49.9313,2400.0
2012-06-06 10:45:00,60.72,60.79,60.72,60.79,2200.0,49.9313,49.9888,49.9313,49.9888,2200.0
2012-06-06 10:50:00,60.79,60.8,60.72,60.72,2100.0,49.9888,49.9971,49.9313,49.9313,2100.0
2012-06-06 10:55:00,60.73,60.79,60.69,60.75,3400.0,49.9395,49.9888,49.9066,49.9559,3400.0
2012-06-06 11:00:00,60.71,60.73,60.68,60.68,2400.0,49.9231,49.9395,49.8984,49.8984,2400.0
2012-06-06 11:05:00,60.65,60.78,60.62,60.78,7900.0,49.8737,49.9806,49.849,49.9806,7900.0
2012-06-06 11:10:00,60.75,60.79,60.69,60.79,4000.0,49.9559,49.9888,49.9066,49.9888,4000.0
2012-06-06 11:15:00,60.74,60.79,60.71,60.79,7200.0,49.9477,49.9888,49.9231,49.9888,7200.0
2012-06-06 11:20:00,60.78,60.97,60.78,60.93,4600.0,49.9806,50.1369,49.9806,50.104,4600.0
2012-06-06 11:25:00,60.93,60.98,60.86,60.86,5300.0,50.104,50.1451,50.0464,50.0464,5300.0
2012-06-06 11:30:00,60.86,60.86,60.69,60.71,4000.0,50.0464,50.0464,49.9066,49.9231,4000.0
2012-06-06 11:35:00,60.74,60.74,60.66,60.71,4900.0,49.9477,49.9477,49.8819,49.9231,4900.0
2012-06-06 11:40:00,60.74,60.83,60.72,60.83,18000.0,49.9477,50.0217,49.9313,50.0217,18000.0
2012-06-06 11:45:00,60.83,60.85,60.81,60.81,7800.0,50.0217,50.0382,50.0053,50.0053,7800.0
2012-06-06 11:50:00,60.81,60.81,60.66,60.66,2200.0,50.0053,50.0053,49.8819,49.8819,2200.0
2012-06-06 11:55:00,60.65,60.74,60.64,60.73,2800.0,49.8737,49.9477,49.8655,49.9395,2800.0
2012-06-06 12:00:00,60.72,60.76,60.72,60.76,800.0,49.9313,49.9642,49.9313,49.9642,800.0
2012-06-06 12:05:00,60.73,60.77,60.7,60.77,5600.0,49.9395,49.9724,49.9148,49.9724,5600.0
2012-06-06 12:10:00,60.79,60.91,60.78,60.9,6000.0,49.9888,50.0875,49.9806,50.0793,6000.0
2012-06-06 12:15:00,60.91,60.96,60.91,60.95,4200.0,50.0875,50.1286,50.0875,50.1204,4200.0
2012-06-06 12:20:00,60.93,60.97,60.87,60.9,2300.0,50.104,50.1369,50.0546,50.0793,2300.0
2012-06-06 12:25:00,60.93,60.95,60.88,60.94,1900.0,50.104,50.1204,50.0629,50.1122,1900.0
2012-06-06 12:30:00,60.96,60.96,60.9,60.94,1700.0,50.1286,50.1286,50.0793,50.1122,1700.0
2012-06-06 12:35:00,60.95,60.99,60.91,60.95,28900.0,50.1204,50.1533,50.0875,50.1204,28900.0
2012-06-06 12:40:00,60.94,60.98,60.88,60.92,6400.0,50.1122,50.1451,50.0629,50.0957,6400.0
2012-06-06 12:45:00,60.91,60.91,60.81,60.84,1800.0,50.0875,50.0875,50.0053,50.03,1800.0
2012-06-06 12:50:00,60.85,60.87,60.81,60.81,1000.0,50.0382,50.0546,50.0053,50.0053,1000.0
2012-06-06 12:55:00,60.81,60.82,60.63,60.63,3800.0,50.0053,50.0135,49.8573,49.8573,3800.0
2012-06-06 13:00:00,60.63,60.65,60.61,60.61,3200.0,49.8573,49.8737,49.8408,49.8408,3200.0
2012-06-06 13:05:00,60.64,60.64,60.6,60.64,1100.0,49.8655,49.8655,49.8326,49.8655,1100.0
2012-06-06 13:10:00,60.62,60.62,60.6,60.62,1300.0,49.849,49.849,49.8326,49.849,1300.0
2012-06-06 13:15:00,60.61,60.61,60.51,60.53,2200.0,49.8408,49.8408,49.7586,49.775,2200.0
2012-06-06 13:20:00,60.56,60.59,60.49,60.52,2700.0,49.7997,49.8244,49.7421,49.7668,2700.0
2012-06-06 13:25:00,60.54,60.6,60.45,60.6,2700.0,49.7833,49.8326,49.7093,49.8326,2700.0
2012-06-06 13:30:00,60.61,60.64,60.52,60.61,2500.0,49.8408,49.8655,49.7668,49.8408,2500.0
2012-06-06 13:35:00,60.63,60.64,60.6,60.64,1800.0,49.8573,49.8655,49.8326,49.8655,1800.0
2012-06-06 13:40:00,60.63,60.66,60.62,60.63,3800.0,49.8573,49.8819,49.849,49.8573,3800.0
2012-06-06 13:45:00,60.64,60.66,60.57,60.61,1400.0,49.8655,49.8819,49.8079,49.8408,1400.0
2012-06-06 13:50:00,60.6,60.6,60.52,60.52,1000.0,49.8326,49.8326,49.7668,49.7668,1000.0
2012-06-06 13:55:00,60.49,60.51,60.41,60.41,2100.0,49.7421,49.7586,49.6764,49.6764,2100.0
2012-06-06 14:00:00,60.42,60.49,60.35,60.35,8100.0,49.6846,49.7421,49.627,49.627,8100.0
2012-06-06 14:05:00,60.35,60.42,60.27,60.27,5300.0,49.627,49.6846,49.5612,49.5612,5300.0
2012-06-06 14:10:00,60.27,60.37,60.25,60.25,11100.0,49.5612,49.6435,49.5448,49.5448,11100.0
2012-06-06 14:15:00,60.27,60.37,60.24,60.37,7600.0,49.5612,49.6435,49.5366,49.6435,7600.0
2012-06-06 14:20:00,60.38,60.43,60.31,60.32,7500.0,49.6517,49.6928,49.5941,49.6024,7500.0
2012-06-06 14:25:00,60.34,60.44,60.26,60.44,5600.0,49.6188,49.701,49.553,49.701,5600.0
2012-06-06 14:30:00,60.45,60.52,60.37,60.52,8600.0,49.7093,49.7668,49.6435,49.7668,8600.0
2012-06-06 14:35:00,60.49,60.52,60.4,60.45,9600.0,49.7421,49.7668,49.6681,49.7093,9600.0
2012-06-06 14:40:00,60.45,60.47,60.38,60.43,8800.0,49.7093,49.7257,49.6517,49.6928,8800.0
2012-06-06 14:45:00,60.42,60.48,60.39,60.46,11100.0,49.6846,49.7339,49.6599,49.7175,11100.0
2012-06-06 14:50:00,60.43,60.44,60.33,60.34,5800.0,49.6928,49.701,49.6106,49.6188,5800.0
2012-06-06 14:55:00,60.35,60.48,60.32,60.43,11600.0,49.627,49.7339,49.6024,49.6928,11600.0
2012-06-06 15:00:00,60.42,60.47,60.36,60.46,8500.0,49.6846,49.7257,49.6352,49.7175,8500.0
2012-06-06 15:05:00,60.47,60.48,60.38,60.48,17800.0,49.7257,49.7339,49.6517,49.7339,17800.0
2012-06-06 15:10:00,60.47,60.48,60.4,60.41,10000.0,49.7257,49.7339,49.6681,49.6764,10000.0
2012-06-06 15:15:00,60.4,60.44,60.32,60.34,16200.0,49.6681,49.701,49.6024,49.6188,16200.0
2012-06-06 15:20:00,60.31,60.42,60.25,60.33,18100.0,49.5941,49.6846,49.5448,49.6106,18100.0
2012-06-06 15:25:00,60.3,60.36,60.25,60.25,15400.0,49.5859,49.6352,49.5448,49.5448,15400.0
2012-06-06 15:30:00,60.26,60.29,60.18,60.26,24000.0,49.553,49.5777,49.4872,49.553,24000.0
2012-06-06 15:35:00,60.27,60.28,60.13,60.16,23800.0,49.5612,49.5695,49.4461,49.4708,23800.0
2012-06-06 15:40:00,60.17,60.29,60.12,60.27,21600.0,49.479,49.5777,49.4379,49.5612,21600.0
2012-06-06 15:45:00,60.28,60.39,60.17,60.3,20700.0,49.5695,49.6599,49.479,49.5859,20700.0
2012-06-06 15:50:00,60.31,60.46,60.24,60.45,23000.0,49.5941,49.7175,49.5366,49.7093,23000.0
2012-06-06 15:55:00,60.47,60.54,60.32,60.53,31900.0,49.7257,49.7833,49.6024,49.775,31900.0
2012-06-07 09:30:00,61.5,62.5,61.5,62.5,17500.0,50.5727,51.395,50.5727,51.395,17500.0
2012-06-07 09:35:00,62.5,62.62,62.37,62.51,3900.0,51.395,51.4937,51.2881,51.4032,3900.0
2012-06-07 09:40:00,62.51,62.54,62.34,62.43,10900.0,51.4032,51.4279,51.2634,51.3374,10900.0
2012-06-07 09:45:00,62.48,62.54,62.35,62.47,10700.0,51.3786,51.4279,51.2717,51.3703,10700.0
2012-06-07 09:50:00,62.44,62.68,62.4,62.66,14200.0,51.3457,51.543,51.3128,51.5266,14200.0
2012-06-07 09:55:00,62.67,62.94,62.51,62.81,24500.0,51.5348,51.7568,51.4032,51.6499,24500.0
2012-06-07 10:00:00,62.8,62.96,62.42,62.55,51800.0,51.6417,51.7733,51.3292,51.4361,51800.0
2012-06-07 10:05:00,62.51,62.52,62.13,62.15,8400.0,51.4032,51.4115,51.0908,51.1072,8400.0
2012-06-07 10:10:00,62.17,62.17,61.83,61.99,8900.0,51.1236,51.1236,50.8441,50.9756,8900.0
2012-06-07 10:15:00,61.97,61.97,61.66,61.66,8100.0,50.9592,50.9592,50.7043,50.7043,8100.0
2012-06-07 10:20:00,61.66,61.8,61.61,61.77,7900.0,50.7043,50.8194,50.6631,50.7947,7900.0
2012-06-07 10:25:00,61.79,62.2,61.79,62.17,11900.0,50.8112,51.1483,50.8112,51.1236,11900.0
2012-06-07 10:30:00,62.2,62.21,62.07,62.1,10100.0,51.1483,51.1565,51.0414,51.0661,10100.0
2012-06-07 10:35:00,62.07,62.08,61.96,61.96,9000.0,51.0414,51.0496,50.951,50.951,9000.0
2012-06-07 10:40:00,61.9,62.02,61.85,61.87,8200.0,50.9016,51.0003,50.8605,50.8769,8200.0
2012-06-07 10:45:00,61.79,61.89,61.56,61.59,5300.0,50.8112,50.8934,50.622,50.6467,5300.0
2012-06-07 10:50:00,61.56,61.57,61.45,61.46,8600.0,50.622,50.6303,50.5316,50.5398,8600.0
2012-06-07 10:55:00,61.48,61.55,61.45,61.55,10200.0,50.5562,50.6138,50.5316,50.6138,10200.0
2012-06-07 11:00:00,61.55,61.57,61.5,61.52,5900.0,50.6138,50.6303,50.5727,50.5891,5900.0
2012-06-07 11:05:00,61.53,61.6,61.49,61.56,9000.0,50.5974,50.6549,50.5645,50.622,9000.0
2012-06-07 11:10:00,61.55,61.59,61.35,61.39,4000.0,50.6138,50.6467,50.4493,50.4822,4000.0
2012-06-07 11:15:00,61.29,61.38,61.29,61.32,5800.0,50.4,50.474,50.4,50.4247,5800.0
2012-06-07 11:20:00,61.3,61.4,61.3,61.35,4900.0,50.4082,50.4905,50.4082,50.4493,4900.0
2012-06-07 11:25:00,61.35,61.46,61.35,61.37,12400.0,50.4493,50.5398,50.4493,50.4658,12400.0
2012-06-07 11:30:00,61.32,61.32,61.22,61.27,5800.0,50.4247,50.4247,50.3424,50.3836,5800.0
2012-06-07 11:35:00,61.29,61.45,61.22,61.39,9200.0,50.4,50.5316,50.3424,50.4822,9200.0
2012-06-07 11:40:00,61.41,61.47,61.38,61.42,6100.0,50.4987,50.548,50.474,50.5069,6100.0
2012-06-07 11:45:00,61.43,61.43,61.39,61.42,6000.0,50.5151,50.5151,50.4822,50.5069,6000.0
2012-06-07 11:50:00,61.42,61.48,61.38,61.47,12700.0,50.5069,50.5562,50.474,50.548,12700.0
2012-06-07 11:55:00,61.44,61.47,61.38,61.38,1500.0,50.5234,50.548,50.474,50.474,1500.0
2012-06-07 12:00:00,61.38,61.38,61.25,61.32,7800.0,50.474,50.474,50.3671,50.4247,7800.0
2012-06-07 12:05:00,61.31,61.32,61.17,61.25,9600.0,50.4164,50.4247,50.3013,50.3671,9600.0
2012-06-07 12:10:00,61.23,61.27,61.07,61.27,19400.0,50.3507,50.3836,50.2191,50.3836,19400.0
2012-06-07 12:15:00,61.36,61.45,61.23,61.32,15400.0,50.4576,50.5316,50.3507,50.4247,15400.0
2012-06-07 12:20:00,61.35,61.38,61.16,61.19,7000.0,50.4493,50.474,50.2931,50.3178,7000.0
2012-06-07 12:25:00,61.2,61.25,61.13,61.25,9800.0,50.326,50.3671,50.2684,50.3671,9800.0
2012-06-07 12:30:00,61.22,61.23,61.11,61.21,6100.0,50.3424,50.3507,50.252,50.3342,6100.0
2012-06-07 12:35:00,61.21,61.24,61.2,61.21,5800.0,50.3342,50.3589,50.326,50.3342,5800.0
2012-06-07 12:40:00,61.22,61.26,61.08,61.11,8300.0,50.3424,50.3753,50.2273,50.252,8300.0
2012-06-07 12:45:00,61.12,61.21,61.04,61.06,7500.0,50.2602,50.3342,50.1944,50.2109,7500.0
2012-06-07 12:50:00,61.06,61.13,61.06,61.07,4600.0,50.2109,50.2684,50.2109,50.2191,4600.0
2012-06-07 12:55:00,61.08,61.09,61.01,61.06,5900.0,50.2273,50.2355,50.1698,50.2109,5900.0
2012-06-07 13:00:00,61.02,61.04,60.97,60.99,3300.0,50.178,50.1944,50.1369,50.1533,3300.0
2012-06-07 13:05:00,61.0,61.02,60.91,61.01,5800.0,50.1615,50.178,50.0875,50.1698,5800.0
2012-06-07 13:10:00,61.0,61.05,60.94,60.97,3000.0,50.1615,50.2026,50.1122,50.1369,3000.0
2012-06-07 13:15:00,60.99,61.1,60.99,61.03,7000.0,50.1533,50.2438,50.1533,50.1862,7000.0
2012-06-07 13:20:00,61.05,61.22,61.04,61.22,6500.0,50.2026,50.3424,50.1944,50.3424,6500.0
2012-06-07 13:25:00,61.2,61.2,61.13,61.13,2100.0,50.326,50.326,50.2684,50.2684,2100.0
2012-06-07 13:30:00,61.12,61.12,61.04,61.08,5200.0,50.2602,50.2602,50.1944,50.2273,5200.0
2012-06-07 13:35:00,61.11,61.14,61.06,61.13,8200.0,50.252,50.2767,50.2109,50.2684,8200.0
2012-06-07 13:40:00,61.12,61.18,61.08,61.08,5400.0,50.2602,50.3095,50.2273,50.2273,5400.0
2012-06-07 13:45:00,61.04,61.06,61.01,61.04,2800.0,50.1944,50.2109,50.1698,50.1944,2800.0
2012-06-07 13:50:00,61.01,61.04,60.92,61.04,17100.0,50.1698,50.1944,50.0957,50.1944,17100.0
2012-06-07 13:55:00,61.03,61.09,60.96,60.97,6700.0,50.1862,50.2355,50.1286,50.1369,6700.0
2012-06-07 14:00:00,60.97,61.0,60.93,60.95,8000.0,50.1369,50.1615,50.104,50.1204,8000.0
2012-06-07 14:05:00,60.95,60.99,60.88,60.88,7700.0,50.1204,50.1533,50.0629,50.0629,7700.0
2012-06-07 14:10:00,60.88,60.95,60.88,60.89,4300.0,50.0629,50.1204,50.0629,50.0711,4300.0
2012-06-07 14:15:00,60.88,61.01,60.88,61.0,4900.0,50.0629,50.1698,50.0629,50.1615,4900.0
2012-06-07 14:20:00,60.98,61.02,60.96,60.98,5400.0,50.1451,50.178,50.1286,50.1451,5400.0
2012-06-07 14:25:00,60.97,60.99,60.96,60.99,5900.0,50.1369,50.1533,50.1286,50.1533,5900.0
2012-06-07 14:30:00,61.01,61.01,60.91,60.95,7000.0,50.1698,50.1698,50.0875,50.1204,7000.0
2012-06-07 14:35:00,60.95,61.01,60.95,60.99,5500.0,50.1204,50.1698,50.1204,50.1533,5500.0
2012-06-07 14:40:00,61.0,61.06,60.98,61.0,4600.0,50.1615,50.2109,50.1451,50.1615,4600.0
2012-06-07 14:45:00,61.01,61.01,60.95,60.96,3700.0,50.1698,50.1698,50.1204,50.1286,3700.0
2012-06-07 14:50:00,60.96,60.97,60.86,60.96,6200.0,50.1286,50.1369,50.0464,50.1286,6200.0
2012-06-07 14:55:00,60.96,60.97,60.88,60.96,5800.0,50.1286,50.1369,50.0629,50.1286,5800.0
2012-06-07 15:00:00,60.94,60.98,60.86,60.87,7100.0,50.1122,50.1451,50.0464,50.0546,7100.0
2012-06-07 15:05:00,60.86,60.9,60.78,60.85,7100.0,50.0464,50.0793,49.9806,50.0382,7100.0
2012-06-07 15:10:00,60.83,60.89,60.83,60.87,4800.0,50.0217,50.0711,50.0217,50.0546,4800.0
2012-06-07 15:15:00,60.94,60.94,60.66,60.72,8900.0,50.1122,50.1122,49.8819,49.9313,8900.0
2012-06-07 15:20:00,60.73,60.76,60.62,60.74,18600.0,49.9395,49.9642,49.849,49.9477,18600.0
2012-06-07 15:25:00,60.75,60.79,60.68,60.69,7600.0,49.9559,49.9888,49.8984,49.9066,7600.0
2012-06-07 15:30:00,60.67,60.74,60.61,60.7,11700.0,49.8902,49.9477,49.8408,49.9148,11700.0
2012-06-07 15:35:00,60.69,60.7,60.44,60.47,10200.0,49.9066,49.9148,49.701,49.7257,10200.0
2012-06-07 15:40:00,60.48,60.63,60.43,60.44,20500.0,49.7339,49.8573,49.6928,49.701,20500.0
2012-06-07 15:45:00,60.43,60.54,60.35,60.45,25900.0,49.6928,49.7833,49.627,49.7093,25900.0
2012-06-07 15:50:00,60.45,60.45,60.25,60.38,27800.0,49.7093,49.7093,49.5448,49.6517,27800.0
2012-06-07 15:55:00,60.38,60.41,60.31,60.35,42100.0,49.6517,49.6764,49.5941,49.627,42100.0
2012-06-08 09:30:00,60.14,60.2,59.64,59.68,6100.0,49.4543,49.5037,49.0432,49.0761,6100.0
2012-06-08 09:35:00,59.73,59.85,59.6,59.6,2900.0,49.1172,49.2159,49.0103,49.0103,2900.0
2012-06-08 09:40:00,59.59,59.69,59.51,59.64,5800.0,49.0021,49.0843,48.9363,49.0432,5800.0
2012-06-08 09:45:00,59.67,59.67,59.36,59.37,11800.0,49.0678,49.0678,48.8129,48.8211,11800.0
2012-06-08 09:50:00,59.41,59.46,59.3,59.4,6200.0,48.854,48.8952,48.7636,48.8458,6200.0
2012-06-08 09:55:00,59.41,59.56,59.38,59.47,8800.0,48.854,48.9774,48.8294,48.9034,8800.0
2012-06-08 10:00:00,59.48,59.66,59.48,59.62,4200.0,48.9116,49.0596,48.9116,49.0267,4200.0
2012-06-08 10:05:00,59.63,59.82,59.61,59.69,7100.0,49.035,49.1912,49.0185,49.0843,7100.0
2012-06-08 10:10:00,59.65,59.75,59.57,59.68,6700.0,49.0514,49.1336,48.9856,49.0761,6700.0
2012-06-08 10:15:00,59.64,59.77,59.61,59.64,4800.0,49.0432,49.1501,49.0185,49.0432,4800.0
2012-06-08 10:20:00,59.61,59.61,59.5,59.6,7000.0,49.0185,49.0185,48.928,49.0103,7000.0
2012-06-08 10:25:00,59.59,59.74,59.53,59.7,5800.0,49.0021,49.1254,48.9527,49.0925,5800.0
2012-06-08 10:30:00,59.73,59.86,59.67,59.85,5400.0,49.1172,49.2241,49.0678,49.2159,5400.0
2012-06-08 10:35:00,59.87,60.04,59.87,60.02,11200.0,49.2323,49.3721,49.2323,49.3557,11200.0
2012-06-08 10:40:00,60.06,60.14,60.0,60.13,8800.0,49.3885,49.4543,49.3392,49.4461,8800.0
2012-06-08 10:45:00,60.08,60.31,60.08,60.19,11000.0,49.405,49.5941,49.405,49.4955,11000.0
2012-06-08 10:50:00,60.18,60.23,60.01,60.11,15700.0,49.4872,49.5283,49.3474,49.4297,15700.0
2012-06-08 10:55:00,60.12,60.43,60.12,60.38,3700.0,49.4379,49.6928,49.4379,49.6517,3700.0
2012-06-08 11:00:00,60.36,60.4,60.28,60.36,2100.0,49.6352,49.6681,49.5695,49.6352,2100.0
2012-06-08 11:05:00,60.36,60.38,60.24,60.31,3300.0,49.6352,49.6517,49.5366,49.5941,3300.0
2012-06-08 11:10:00,60.29,60.29,60.14,60.24,3700.0,49.5777,49.5777,49.4543,49.5366,3700.0
2012-06-08 11:15:00,60.25,60.28,60.04,60.08,6800.0,49.5448,49.5695,49.3721,49.405,6800.0
2012-06-08 11:20:00,60.05,60.19,60.04,60.17,1600.0,49.3803,49.4955,49.3721,49.479,1600.0
2012-06-08 11:25:00,60.2,60.26,60.06,60.07,5200.0,49.5037,49.553,49.3885,49.3968,5200.0
2012-06-08 11:30:00,60.1,60.28,60.09,60.2,7200.0,49.4214,49.5695,49.4132,49.5037,7200.0
2012-06-08 11:35:00,60.18,60.32,60.18,60.32,3600.0,49.4872,49.6024,49.4872,49.6024,3600.0
2012-06-08 11:40:00,60.32,60.33,60.27,60.32,4000.0,49.6024,49.6106,49.5612,49.6024,4000.0
2012-06-08 11:45:00,60.34,60.36,60.27,60.27,3200.0,49.6188,49.6352,49.5612,49.5612,3200.0
2012-06-08 11:50:00,60.26,60.35,60.24,60.32,5600.0,49.553,49.627,49.5366,49.6024,5600.0
2012-06-08 11:55:00,60.31,60.31,60.06,60.06,3100.0,49.5941,49.5941,49.3885,49.3885,3100.0
2012-06-08 12:00:00,60.07,60.09,59.96,60.0,9700.0,49.3968,49.4132,49.3063,49.3392,9700.0
2012-06-08 12:05:00,60.01,60.14,59.95,60.0,5000.0,49.3474,49.4543,49.2981,49.3392,5000.0
2012-06-08 12:10:00,60.05,60.13,60.01,60.13,3200.0,49.3803,49.4461,49.3474,49.4461,3200.0
2012-06-08 12:15:00,60.1,60.17,60.04,60.16,5800.0,49.4214,49.479,49.3721,49.4708,5800.0
2012-06-08 12:20:00,60.16,60.24,60.14,60.19,5800.0,49.4708,49.5366,49.4543,49.4955,5800.0
2012-06-08 12:25:00,60.21,60.32,60.2,60.32,1500.0,49.5119,49.6024,49.5037,49.6024,1500.0
2012-06-08 12:30:00,60.32,60.59,60.32,60.57,5900.0,49.6024,49.8244,49.6024,49.8079,5900.0
2012-06-08 12:35:00,60.57,60.57,60.41,60.44,3700.0,49.8079,49.8079,49.6764,49.701,3700.0
2012-06-08 12:40:00,60.46,60.57,60.46,60.57,2700.0,49.7175,49.8079,49.7175,49.8079,2700.0
2012-06-08 12:45:00,60.55,60.56,60.46,60.55,4500.0,49.7915,49.7997,49.7175,49.7915,4500.0
2012-06-08 12:50:00,60.54,60.54,60.37,60.46,2300.0,49.7833,49.7833,49.6435,49.7175,2300.0
2012-06-08 12:55:00,60.5,60.51,60.44,60.51,1900.0,49.7504,49.7586,49.701,49.7586,1900.0
2012-06-08 13:00:00,60.5,60.65,60.49,60.65,3900.0,49.7504,49.8737,49.7421,49.8737,3900.0
2012-06-08 13:05:00,60.65,60.75,60.65,60.75,4700.0,49.8737,49.9559,49.8737,49.9559,4700.0
2012-06-08 13:10:00,60.79,60.83,60.68,60.71,2900.0,49.9888,50.0217,49.8984,49.9231,2900.0
2012-06-08 13:15:00,60.68,60.7,60.6,60.68,2700.0,49.8984,49.9148,49.8326,49.8984,2700.0
2012-06-08 13:20:00,60.69,60.71,60.63,60.69,2000.0,49.9066,49.9231,49.8573,49.9066,2000.0
2012-06-08 13:25:00,60.65,60.65,60.52,60.61,4400.0,49.8737,49.8737,49.7668,49.8408,4400.0
2012-06-08 13:30:00,60.57,60.63,60.57,60.6,2400.0,49.8079,49.8573,49.8079,49.8326,2400.0
2012-06-08 13:35:00,60.61,60.67,60.51,60.55,3500.0,49.8408,49.8902,49.7586,49.7915,3500.0
2012-06-08 13:40:00,60.55,60.55,60.39,60.39,4000.0,49.7915,49.7915,49.6599,49.6599,4000.0
2012-06-08 13:45:00,60.4,60.45,60.35,60.45,4300.0,49.6681,49.7093,49.627,49.7093,4300.0
2012-06-08 13:50:00,60.5,60.55,60.46,60.5,2600.0,49.7504,49.7915,49.7175,49.7504,2600.0
2012-06-08 13:55:00,60.55,60.55,60.42,60.47,4500.0,49.7915,49.7915,49.6846,49.7257,4500.0
2012-06-08 14:00:00,60.44,60.49,60.42,60.42,4200.0,49.701,49.7421,49.6846,49.6846,4200.0
2012-06-08 14:05:00,60.44,60.6,60.44,60.56,6400.0,49.701,49.8326,49.701,49.7997,6400.0
2012-06-08 14:10:00,60.54,60.58,60.49,60.57,3900.0,49.7833,49.8162,49.7421,49.8079,3900.0
2012-06-08 14:15:00,60.56,60.58,60.47,60.47,2400.0,49.7997,49.8162,49.7257,49.7257,2400.0
2012-06-08 14:20:00,60.46,60.51,60.43,60.5,3100.0,49.7175,49.7586,49.6928,49.7504,3100.0
2012-06-08 14:25:00,60.52,60.52,60.47,60.48,3600.0,49.7668,49.7668,49.7257,49.7339,3600.0
2012-06-08 14:30:00,60.5,60.62,60.48,60.57,7500.0,49.7504,49.849,49.7339,49.8079,7500.0
2012-06-08 14:35:00,60.57,60.6,60.52,60.59,9100.0,49.8079,49.8326,49.7668,49.8244,9100.0
2012-06-08 14:40:00,60.58,60.63,60.57,60.57,3900.0,49.8162,49.8573,49.8079,49.8079,3900.0
2012-06-08 14:45:00,60.6,60.6,60.55,60.57,3100.0,49.8326,49.8326,49.7915,49.8079,3100.0
2012-06-08 14:50:00,60.58,60.59,60.54,60.57,3300.0,49.8162,49.8244,49.7833,49.8079,3300.0
2012-06-08 14:55:00,60.54,60.58,60.51,60.53,4900.0,49.7833,49.8162,49.7586,49.775,4900.0
2012-06-08 15:00:00,60.5,60.58,60.5,60.54,6900.0,49.7504,49.8162,49.7504,49.7833,6900.0
2012-06-08 15:05:00,60.54,60.62,60.51,60.62,6900.0,49.7833,49.849,49.7586,49.849,6900.0
2012-06-08 15:10:00,60.59,60.78,60.59,60.7,6900.0,49.8244,49.9806,49.8244,49.9148,6900.0
2012-06-08 15:15:00,60.71,60.76,60.67,60.75,5900.0,49.9231,49.9642,49.8902,49.9559,5900.0
2012-06-08 15:20:00,60.72,60.8,60.68,60.72,6200.0,49.9313,49.9971,49.8984,49.9313,6200.0
2012-06-08 15:25:00,60.7,60.77,60.59,60.61,4200.0,49.9148,49.9724,49.8244,49.8408,4200.0
2012-06-08 15:30:00,60.63,60.67,60.55,60.6,6900.0,49.8573,49.8902,49.7915,49.8326,6900.0
2012-06-08 15:35:00,60.57,60.65,60.56,60.62,13100.0,49.8079,49.8737,49.7997,49.849,13100.0
2012-06-08 15:40:00,60.62,60.76,60.62,60.73,17800.0,49.849,49.9642,49.849,49.9395,17800.0
2012-06-08 15:45:00,60.74,60.91,60.74,60.84,30900.0,49.9477,50.0875,49.9477,50.03,30900.0
2012-06-08 15:50:00,60.82,60.84,60.67,60.8,16900.0,50.0135,50.03,49.8902,49.9971,16900.0
2012-06-08 15:55:00,60.8,60.82,60.69,60.82,51100.0,49.9971,50.0135,49.9066,50.0135,51100.0
2012-06-11 09:30:00,61.7,61.77,61.08,61.08,7000.0,50.7372,50.7947,50.2273,50.2273,7000.0
2012-06-11 09:35:00,61.06,61.1,60.68,60.75,8200.0,50.2109,50.2438,49.8984,49.9559,8200.0
2012-06-11 09:40:00,60.73,60.73,60.51,60.54,12300.0,49.9395,49.9395,49.7586,49.7833,12300.0
2012-06-11 09:45:00,60.56,60.69,60.55,60.61,6300.0,49.7997,49.9066,49.7915,49.8408,6300.0
2012-06-11 09:50:00,60.58,60.7,60.53,60.54,55500.0,49.8162,49.9148,49.775,49.7833,55500.0
2012-06-11 09:55:00,60.54,60.55,60.35,60.39,6700.0,49.7833,49.7915,49.627,49.6599,6700.0
2012-06-11 10:00:00,60.34,60.42,60.22,60.35,10300.0,49.6188,49.6846,49.5201,49.627,10300.0
2012-06-11 10:05:00,60.4,60.4,60.13,60.14,3100.0,49.6681,49.6681,49.4461,49.4543,3100.0
2012-06-11 10:10:00,60.14,60.23,60.01,60.19,5900.0,49.4543,49.5283,49.3474,49.4955,5900.0
2012-06-11 10:15:00,60.19,60.38,60.07,60.07,3000.0,49.4955,49.6517,49.3968,49.3968,3000.0
2012-06-11 10:20:00,60.14,60.26,60.02,60.03,3900.0,49.4543,49.553,49.3557,49.3639,3900.0
2012-06-11 10:25:00,60.01,60.12,59.96,60.02,10600.0,49.3474,49.4379,49.3063,49.3557,10600.0
2012-06-11 10:30:00,60.04,60.09,59.97,60.03,5100.0,49.3721,49.4132,49.3145,49.3639,5100.0
2012-06-11 10:35:00,60.07,60.26,60.06,60.22,6600.0,49.3968,49.553,49.3885,49.5201,6600.0
2012-06-11 10:40:00,60.23,60.27,60.13,60.2,5000.0,49.5283,49.5612,49.4461,49.5037,5000.0
2012-06-11 10:45:00,60.2,60.24,60.13,60.13,2800.0,49.5037,49.5366,49.4461,49.4461,2800.0
2012-06-11 10:50:00,60.18,60.2,60.0,60.0,2000.0,49.4872,49.5037,49.3392,49.3392,2000.0
2012-06-11 10:55:00,59.99,59.99,59.8,59.83,5000.0,49.331,49.331,49.1747,49.1994,5000.0
2012-06-11 11:00:00,59.83,59.83,59.61,59.72,12000.0,49.1994,49.1994,49.0185,49.109,12000.0
2012-06-11 11:05:00,59.75,59.87,59.7,59.87,3300.0,49.1336,49.2323,49.0925,49.2323,3300.0
2012-06-11 11:10:00,59.82,59.82,59.72,59.72,4600.0,49.1912,49.1912,49.109,49.109,4600.0
2012-06-11 11:15:00,59.72,59.77,59.65,59.65,5000.0,49.109,49.1501,49.0514,49.0514,5000.0
2012-06-11 11:20:00,59.64,59.82,59.64,59.76,2800.0,49.0432,49.1912,49.0432,49.1419,2800.0
2012-06-11 11:25:00,59.77,59.82,59.73,59.79,5200.0,49.1501,49.1912,49.1172,49.1665,5200.0
2012-06-11 11:30:00,59.77,59.95,59.77,59.95,4900.0,49.1501,49.2981,49.1501,49.2981,4900.0
2012-06-11 11:35:00,59.94,60.05,59.94,59.97,4300.0,49.2899,49.3803,49.2899,49.3145,4300.0
2012-06-11 11:40:00,59.98,60.03,59.97,59.97,2900.0,49.3228,49.3639,49.3145,49.3145,2900.0
2012-06-11 11:45:00,59.96,60.05,59.94,60.02,1700.0,49.3063,49.3803,49.2899,49.3557,1700.0
2012-06-11 11:50:00,60.0,60.06,59.86,59.87,5500.0,49.3392,49.3885,49.2241,49.2323,5500.0
2012-06-11 11:55:00,59.9,60.03,59.82,60.0,5100.0,49.257,49.3639,49.1912,49.3392,5100.0
2012-06-11 12:00:00,59.99,59.99,59.9,59.94,1000.0,49.331,49.331,49.257,49.2899,1000.0
2012-06-11 12:05:00,59.97,60.06,59.83,59.91,3600.0,49.3145,49.3885,49.1994,49.2652,3600.0
2012-06-11 12:10:00,59.93,59.94,59.82,59.85,3400.0,49.2816,49.2899,49.1912,49.2159,3400.0
2012-06-11 12:15:00,59.83,59.83,59.79,59.82,1100.0,49.1994,49.1994,49.1665,49.1912,1100.0
2012-06-11 12:20:00,59.82,59.82,59.72,59.74,2100.0,49.1912,49.1912,49.109,49.1254,2100.0
2012-06-11 12:25:00,59.75,59.8,59.74,59.79,1200.0,49.1336,49.1747,49.1254,49.1665,1200.0
2012-06-11 12:30:00,59.78,59.82,59.74,59.74,3000.0,49.1583,49.1912,49.1254,49.1254,3000.0
2012-06-11 12:35:00,59.8,59.86,59.74,59.86,1600.0,49.1747,49.2241,49.1254,49.2241,1600.0
2012-06-11 12:40:00,59.82,59.85,59.8,59.81,1300.0,49.1912,49.2159,49.1747,49.183,1300.0
2012-06-11 12:45:00,59.82,59.91,59.82,59.88,1700.0,49.1912,49.2652,49.1912,49.2405,1700.0
2012-06-11 12:50:00,59.85,59.87,59.8,59.8,1700.0,49.2159,49.2323,49.1747,49.1747,1700.0
2012-06-11 12:55:00,59.76,59.76,59.75,59.75,500.0,49.1419,49.1419,49.1336,49.1336,500.0
2012-06-11 13:00:00,59.76,59.88,59.76,59.82,3400.0,49.1419,49.2405,49.1419,49.1912,3400.0
2012-06-11 13:05:00,59.81,59.84,59.8,59.81,1700.0,49.183,49.2076,49.1747,49.183,1700.0
2012-06-11 13:10:00,59.8,59.98,59.8,59.98,3800.0,49.1747,49.3228,49.1747,49.3228,3800.0
2012-06-11 13:15:00,59.95,60.03,59.95,59.97,3600.0,49.2981,49.3639,49.2981,49.3145,3600.0
2012-06-11 13:20:00,59.97,59.97,59.86,59.88,2500.0,49.3145,49.3145,49.2241,49.2405,2500.0
2012-06-11 13:25:00,59.88,59.89,59.82,59.82,12900.0,49.2405,49.2488,49.1912,49.1912,12900.0
2012-06-11 13:30:00,59.83,59.88,59.77,59.85,6200.0,49.1994,49.2405,49.1501,49.2159,6200.0
2012-06-11 13:35:00,59.85,59.93,59.8,59.8,3200.0,49.2159,49.2816,49.1747,49.1747,3200.0
2012-06-11 13:40:00,59.79,59.79,59.72,59.72,2700.0,49.1665,49.1665,49.109,49.109,2700.0
2012-06-11 13:45:00,59.72,59.74,59.64,59.64,3300.0,49.109,49.1254,49.0432,49.0432,3300.0
2012-06-11 13:50:00,59.68,59.76,59.64,59.73,4100.0,49.0761,49.1419,49.0432,49.1172,4100.0
2012-06-11 13:55:00,59.71,59.72,59.64,59.64,1500.0,49.1007,49.109,49.0432,49.0432,1500.0
2012-06-11 14:00:00,59.64,59.65,59.44,59.45,8800.0,49.0432,49.0514,48.8787,48.8869,8800.0
2012-06-11 14:05:00,59.44,59.55,59.42,59.43,10800.0,48.8787,48.9692,48.8623,48.8705,10800.0
2012-06-11 14:10:00,59.4,59.41,59.33,59.34,4300.0,48.8458,48.854,48.7883,48.7965,4300.0
2012-06-11 14:15:00,59.34,59.38,59.27,59.29,2400.0,48.7965,48.8294,48.7389,48.7554,2400.0
2012-06-11 14:20:00,59.28,59.37,59.27,59.32,2300.0,48.7471,48.8211,48.7389,48.78,2300.0
2012-06-11 14:25:00,59.3,59.32,59.24,59.24,2500.0,48.7636,48.78,48.7142,48.7142,2500.0
2012-06-11 14:30:00,59.27,59.35,59.27,59.3,2700.0,48.7389,48.8047,48.7389,48.7636,2700.0
2012-06-11 14:35:00,59.34,59.34,59.19,59.23,2700.0,48.7965,48.7965,48.6731,48.706,2700.0
2012-06-11 14:40:00,59.23,59.35,59.23,59.31,4000.0,48.706,48.8047,48.706,48.7718,4000.0
2012-06-11 14:45:00,59.29,59.29,59.18,59.18,2300.0,48.7554,48.7554,48.6649,48.6649,2300.0
2012-06-11 14:50:00,59.18,59.19,59.09,59.09,3400.0,48.6649,48.6731,48.5909,48.5909,3400.0
2012-06-11 14:55:00,59.1,59.2,59.07,59.13,5900.0,48.5991,48.6814,48.5745,48.6238,5900.0
2012-06-11 15:00:00,59.12,59.18,59.08,59.08,10300.0,48.6156,48.6649,48.5827,48.5827,10300.0
2012-06-11 15:05:00,59.1,59.13,59.02,59.02,6700.0,48.5991,48.6238,48.5333,48.5333,6700.0
2012-06-11 15:10:00,59.03,59.07,58.98,59.0,13800.0,48.5416,48.5745,48.5004,48.5169,13800.0
2012-06-11 15:15:00,59.01,59.06,58.94,59.02,19700.0,48.5251,48.5662,48.4676,48.5333,19700.0
2012-06-11 15:20:00,59.01,59.07,58.98,59.03,24600.0,48.5251,48.5745,48.5004,48.5416,24600.0
2012-06-11 15:25:00,59.03,59.07,58.96,59.07,9500.0,48.5416,48.5745,48.484,48.5745,9500.0
2012-06-11 15:30:00,59.08,59.21,59.08,59.11,28500.0,48.5827,48.6896,48.5827,48.6073,28500.0
2012-06-11 15:35:00,59.09,59.14,59.03,59.1,6400.0,48.5909,48.632,48.5416,48.5991,6400.0
2012-06-11 15:40:00,59.14,59.28,59.14,59.18,10100.0,48.632,48.7471,48.632,48.6649,10100.0
2012-06-11 15:45:00,59.22,59.23,59.0,59.0,12500.0,48.6978,48.706,48.5169,48.5169,12500.0
2012-06-11 15:50:00,59.0,59.01,58.74,58.74,58200.0,48.5169,48.5251,48.3031,48.3031,58200.0
2012-06-11 15:55:00,58.74,58.84,58.56,58.7,71700.0,48.3031,48.3853,48.1551,48.2702,71700.0
2012-06-12 09:30:00,59.12,59.47,58.91,59.26,5400.0,48.6156,48.9034,48.4429,48.7307,5400.0
2012-06-12 09:35:00,59.23,59.44,59.17,59.23,2300.0,48.706,48.8787,48.6567,48.706,2300.0
2012-06-12 09:40:00,59.07,59.16,58.9,59.03,4900.0,48.5745,48.6485,48.4347,48.5416,4900.0
2012-06-12 09:45:00,59.06,59.22,58.95,59.0,8500.0,48.5662,48.6978,48.4758,48.5169,8500.0
2012-06-12 09:50:00,59.06,59.21,59.0,59.05,3300.0,48.5662,48.6896,48.5169,48.558,3300.0
2012-06-12 09:55:00,59.06,59.18,58.96,58.96,4600.0,48.5662,48.6649,48.484,48.484,4600.0
2012-06-12 10:00:00,59.05,59.33,59.05,59.08,4000.0,48.558,48.7883,48.558,48.5827,4000.0
2012-06-12 10:05:00,59.09,59.11,58.81,58.93,13600.0,48.5909,48.6073,48.3606,48.4593,13600.0
2012-06-12 10:10:00,58.94,59.05,58.83,59.0,25900.0,48.4676,48.558,48.3771,48.5169,25900.0
2012-06-12 10:15:00,59.0,59.07,59.0,59.0,12800.0,48.5169,48.5745,48.5169,48.5169,12800.0
2012-06-12 10:20:00,59.0,59.1,58.97,59.03,16200.0,48.5169,48.5991,48.4922,48.5416,16200.0
2012-06-12 10:25:00,59.03,59.08,59.0,59.0,12700.0,48.5416,48.5827,48.5169,48.5169,12700.0
2012-06-12 10:30:00,59.0,59.02,58.77,58.78,12800.0,48.5169,48.5333,48.3278,48.336,12800.0
2012-06-12 10:35:00,58.8,58.85,58.74,58.76,2700.0,48.3524,48.3935,48.3031,48.3195,2700.0
2012-06-12 10:40:00,58.77,59.1,58.73,59.0,6600.0,48.3278,48.5991,48.2949,48.5169,6600.0
2012-06-12 10:45:00,59.0,59.19,58.97,59.12,8400.0,48.5169,48.6731,48.4922,48.6156,8400.0
2012-06-12 10:50:00,59.14,59.15,59.05,59.1,5400.0,48.632,48.6402,48.558,48.5991,5400.0
2012-06-12 10:55:00,59.08,59.21,58.99,58.99,5300.0,48.5827,48.6896,48.5087,48.5087,5300.0
2012-06-12 11:00:00,59.0,59.29,59.0,59.24,7100.0,48.5169,48.7554,48.5169,48.7142,7100.0
2012-06-12 11:05:00,59.27,59.37,59.24,59.24,7500.0,48.7389,48.8211,48.7142,48.7142,7500.0
2012-06-12 11:10:00,59.25,59.59,59.25,59.42,8600.0,48.7225,49.0021,48.7225,48.8623,8600.0
2012-06-12 11:15:00,59.46,59.49,59.23,59.28,7700.0,48.8952,48.9198,48.706,48.7471,7700.0
2012-06-12 11:20:00,59.3,59.52,59.27,59.48,12200.0,48.7636,48.9445,48.7389,48.9116,12200.0
2012-06-12 11:25:00,59.47,59.51,59.34,59.4,7600.0,48.9034,48.9363,48.7965,48.8458,7600.0
2012-06-12 11:30:00,59.39,59.44,59.3,59.33,5200.0,48.8376,48.8787,48.7636,48.7883,5200.0
2012-06-12 11:35:00,59.34,59.35,59.17,59.2,6300.0,48.7965,48.8047,48.6567,48.6814,6300.0
2012-06-12 11:40:00,59.2,59.25,59.19,59.25,800.0,48.6814,48.7225,48.6731,48.7225,800.0
2012-06-12 11:45:00,59.27,59.27,59.14,59.17,2900.0,48.7389,48.7389,48.632,48.6567,2900.0
2012-06-12 11:50:00,59.18,59.18,59.05,59.05,3900.0,48.6649,48.6649,48.558,48.558,3900.0
2012-06-12 11:55:00,59.04,59.1,59.03,59.04,3900.0,48.5498,48.5991,48.5416,48.5498,3900.0
2012-06-12 12:00:00,59.05,59.14,58.93,58.98,9900.0,48.558,48.632,48.4593,48.5004,9900.0
2012-06-12 12:05:00,58.97,59.08,58.95,58.95,3600.0,48.4922,48.5827,48.4758,48.4758,3600.0
2012-06-12 12:10:00,58.93,58.93,58.86,58.93,2300.0,48.4593,48.4593,48.4018,48.4593,2300.0
2012-06-12 12:15:00,58.92,58.95,58.91,58.95,1200.0,48.4511,48.4758,48.4429,48.4758,1200.0
2012-06-12 12:20:00,58.93,58.95,58.89,58.89,1400.0,48.4593,48.4758,48.4264,48.4264,1400.0
2012-06-12 12:25:00,58.9,58.93,58.86,58.87,2900.0,48.4347,48.4593,48.4018,48.41,2900.0
2012-06-12 12:30:00,58.85,58.89,58.83,58.89,1100.0,48.3935,48.4264,48.3771,48.4264,1100.0
2012-06-12 12:35:00,58.91,58.99,58.91,58.97,1600.0,48.4429,48.5087,48.4429,48.4922,1600.0
2012-06-12 12:40:00,59.0,59.0,58.98,58.98,800.0,48.5169,48.5169,48.5004,48.5004,800.0
2012-06-12 12:45:00,58.96,58.97,58.96,58.97,500.0,48.484,48.4922,48.484,48.4922,500.0
2012-06-12 12:50:00,59.0,59.05,58.98,59.03,3700.0,48.5169,48.558,48.5004,48.5416,3700.0
2012-06-12 12:55:00,58.99,59.09,58.99,59.09,3600.0,48.5087,48.5909,48.5087,48.5909,3600.0
2012-06-12 13:00:00,59.07,59.14,59.07,59.13,1500.0,48.5745,48.632,48.5745,48.6238,1500.0
2012-06-12 13:05:00,59.15,59.16,59.12,59.13,2100.0,48.6402,48.6485,48.6156,48.6238,2100.0
2012-06-12 13:10:00,59.14,59.38,59.14,59.26,5500.0,48.632,48.8294,48.632,48.7307,5500.0
2012-06-12 13:15:00,59.27,59.28,59.17,59.25,2700.0,48.7389,48.7471,48.6567,48.7225,2700.0
2012-06-12 13:20:00,59.31,59.37,59.21,59.21,3000.0,48.7718,48.8211,48.6896,48.6896,3000.0
2012-06-12 13:25:00,59.2,59.22,59.14,59.14,1100.0,48.6814,48.6978,48.632,48.632,1100.0
2012-06-12 13:30:00,59.17,59.24,59.14,59.14,4600.0,48.6567,48.7142,48.632,48.632,4600.0
2012-06-12 13:35:00,59.21,59.31,59.19,59.29,4200.0,48.6896,48.7718,48.6731,48.7554,4200.0
2012-06-12 13:40:00,59.35,59.35,59.28,59.33,4400.0,48.8047,48.8047,48.7471,48.7883,4400.0
2012-06-12 13:45:00,59.35,59.37,59.21,59.25,6000.0,48.8047,48.8211,48.6896,48.7225,6000.0
2012-06-12 13:50:00,59.27,59.33,59.13,59.15,5100.0,48.7389,48.7883,48.6238,48.6402,5100.0
2012-06-12 13:55:00,59.19,59.21,59.04,59.04,3200.0,48.6731,48.6896,48.5498,48.5498,3200.0
2012-06-12 14:00:00,59.06,59.22,59.05,59.22,5000.0,48.5662,48.6978,48.558,48.6978,5000.0
2012-06-12 14:05:00,59.21,59.25,59.17,59.18,4300.0,48.6896,48.7225,48.6567,48.6649,4300.0
2012-06-12 14:10:00,59.15,59.23,59.08,59.22,5100.0,48.6402,48.706,48.5827,48.6978,5100.0
2012-06-12 14:15:00,59.23,59.25,59.15,59.24,4800.0,48.706,48.7225,48.6402,48.7142,4800.0
2012-06-12 14:20:00,59.19,59.28,59.14,59.24,4100.0,48.6731,48.7471,48.632,48.7142,4100.0
2012-06-12 14:25:00,59.23,59.28,59.21,59.25,4600.0,48.706,48.7471,48.6896,48.7225,4600.0
2012-06-12 14:30:00,59.25,59.34,59.24,59.34,3900.0,48.7225,48.7965,48.7142,48.7965,3900.0
2012-06-12 14:35:00,59.35,59.44,59.35,59.4,2800.0,48.8047,48.8787,48.8047,48.8458,2800.0
2012-06-12 14:40:00,59.41,59.42,59.32,59.41,3000.0,48.854,48.8623,48.78,48.854,3000.0
2012-06-12 14:45:00,59.43,59.44,59.28,59.34,19700.0,48.8705,48.8787,48.7471,48.7965,19700.0
2012-06-12 14:50:00,59.36,59.36,59.26,59.28,4400.0,48.8129,48.8129,48.7307,48.7471,4400.0
2012-06-12 14:55:00,59.31,59.43,59.3,59.38,2600.0,48.7718,48.8705,48.7636,48.8294,2600.0
2012-06-12 15:00:00,59.41,59.43,59.34,59.39,5400.0,48.854,48.8705,48.7965,48.8376,5400.0
2012-06-12 15:05:00,59.42,59.44,59.38,59.41,2900.0,48.8623,48.8787,48.8294,48.854,2900.0
2012-06-12 15:10:00,59.46,59.5,59.39,59.41,4300.0,48.8952,48.928,48.8376,48.854,4300.0
2012-06-12 15:15:00,59.37,59.47,59.35,59.35,3400.0,48.8211,48.9034,48.8047,48.8047,3400.0
2012-06-12 15:20:00,59.35,59.43,59.32,59.39,8100.0,48.8047,48.8705,48.78,48.8376,8100.0
2012-06-12 15:25:00,59.41,59.63,59.38,59.61,20100.0,48.854,49.035,48.8294,49.0185,20100.0
2012-06-12 15:30:00,59.61,59.64,59.49,59.49,13800.0,49.0185,49.0432,48.9198,48.9198,13800.0
2012-06-12 15:35:00,59.45,59.55,59.45,59.45,11600.0,48.8869,48.9692,48.8869,48.8869,11600.0
2012-06-12 15:40:00,59.45,59.78,59.45,59.67,13600.0,48.8869,49.1583,48.8869,49.0678,13600.0
2012-06-12 15:45:00,59.68,59.72,59.56,59.58,11000.0,49.0761,49.109,48.9774,48.9938,11000.0
2012-06-12 15:50:00,59.58,59.71,59.56,59.69,18300.0,48.9938,49.1007,48.9774,49.0843,18300.0
2012-06-12 15:55:00,59.69,59.7,59.61,59.69,18600.0,49.0843,49.0925,49.0185,49.0843,18600.0
2012-06-13 09:30:00,59.26,59.28,58.71,58.95,7300.0,48.8995,48.916,48.4456,48.6437,7300.0
2012-06-13 09:35:00,59.05,59.17,58.94,59.09,3800.0,48.7262,48.8252,48.6354,48.7592,3800.0
2012-06-13 09:40:00,59.04,59.26,59.01,59.13,3900.0,48.7179,48.8995,48.6932,48.7922,3900.0
2012-06-13 09:45:00,59.12,59.12,58.93,58.93,6100.0,48.784,48.784,48.6272,48.6272,6100.0
2012-06-13 09:50:00,58.96,58.97,58.75,58.77,4200.0,48.6519,48.6602,48.4787,48.4952,4200.0
2012-06-13 09:55:00,58.72,58.77,58.58,58.75,8400.0,48.4539,48.4952,48.3384,48.4787,8400.0
2012-06-13 10:00:00,58.7,58.86,58.68,58.86,3900.0,48.4374,48.5694,48.4209,48.5694,3900.0
2012-06-13 10:05:00,58.86,58.95,58.74,58.85,5600.0,48.5694,48.6437,48.4704,48.5612,5600.0
2012-06-13 10:10:00,58.85,58.97,58.84,58.86,16800.0,48.5612,48.6602,48.5529,48.5694,16800.0
2012-06-13 10:15:00,58.91,58.93,58.83,58.88,9500.0,48.6107,48.6272,48.5447,48.5859,9500.0
2012-06-13 10:20:00,58.9,58.97,58.85,58.85,9000.0,48.6024,48.6602,48.5612,48.5612,9000.0
2012-06-13 10:25:00,58.82,58.82,58.65,58.75,7200.0,48.5364,48.5364,48.3961,48.4787,7200.0
2012-06-13 10:30:00,58.81,58.99,58.81,58.99,3900.0,48.5282,48.6767,48.5282,48.6767,3900.0
2012-06-13 10:35:00,58.97,59.25,58.96,59.25,18300.0,48.6602,48.8912,48.6519,48.8912,18300.0
2012-06-13 10:40:00,59.36,59.37,59.3,59.36,4500.0,48.982,48.9903,48.9325,48.982,4500.0
2012-06-13 10:45:00,59.36,59.46,59.21,59.25,3400.0,48.982,49.0645,48.8582,48.8912,3400.0
2012-06-13 10:50:00,59.23,59.29,59.21,59.21,2900.0,48.8747,48.9242,48.8582,48.8582,2900.0
2012-06-13 10:55:00,59.2,59.32,59.2,59.28,4100.0,48.85,48.949,48.85,48.916,4100.0
2012-06-13 11:00:00,59.18,59.18,59.0,59.0,1200.0,48.8335,48.8335,48.6849,48.6849,1200.0
2012-06-13 11:05:00,58.98,58.98,58.91,58.91,3500.0,48.6684,48.6684,48.6107,48.6107,3500.0
2012-06-13 11:10:00,58.93,58.94,58.87,58.91,2300.0,48.6272,48.6354,48.5777,48.6107,2300.0
2012-06-13 11:15:00,58.92,59.01,58.84,58.91,7200.0,48.6189,48.6932,48.5529,48.6107,7200.0
2012-06-13 11:20:00,58.94,59.01,58.9,58.95,3700.0,48.6354,48.6932,48.6024,48.6437,3700.0
2012-06-13 11:25:00,58.94,58.95,58.89,58.89,3900.0,48.6354,48.6437,48.5942,48.5942,3900.0
2012-06-13 11:30:00,58.9,59.04,58.9,59.04,900.0,48.6024,48.7179,48.6024,48.7179,900.0
2012-06-13 11:35:00,59.05,59.08,58.88,58.88,2000.0,48.7262,48.751,48.5859,48.5859,2000.0
2012-06-13 11:40:00,58.86,58.86,58.72,58.76,3700.0,48.5694,48.5694,48.4539,48.4869,3700.0
2012-06-13 11:45:00,58.76,58.77,58.65,58.65,1500.0,48.4869,48.4952,48.3961,48.3961,1500.0
2012-06-13 11:50:00,58.64,58.65,58.54,58.55,6500.0,48.3879,48.3961,48.3054,48.3136,6500.0
2012-06-13 11:55:00,58.53,58.57,58.53,58.53,2700.0,48.2971,48.3301,48.2971,48.2971,2700.0
2012-06-13 12:00:00,58.56,58.61,58.56,58.61,600.0,48.3219,48.3631,48.3219,48.3631,600.0
2012-06-13 12:05:00,58.57,58.57,58.43,58.46,3000.0,48.3301,48.3301,48.2146,48.2394,3000.0
2012-06-13 12:10:00,58.46,58.48,58.39,58.48,4800.0,48.2394,48.2559,48.1816,48.2559,4800.0
2012-06-13 12:15:00,58.59,58.62,58.53,58.62,3600.0,48.3466,48.3714,48.2971,48.3714,3600.0
2012-06-13 12:20:00,58.62,58.64,58.5,58.57,11400.0,48.3714,48.3879,48.2724,48.3301,11400.0
2012-06-13 12:25:00,58.61,58.61,58.47,58.52,1800.0,48.3631,48.3631,48.2476,48.2889,1800.0
2012-06-13 12:30:00,58.52,58.67,58.52,58.67,1000.0,48.2889,48.4126,48.2889,48.4126,1000.0
2012-06-13 12:35:00,58.69,58.71,58.64,58.71,1400.0,48.4291,48.4456,48.3879,48.4456,1400.0
2012-06-13 12:40:00,58.76,58.9,58.76,58.86,6900.0,48.4869,48.6024,48.4869,48.5694,6900.0
2012-06-13 12:45:00,58.89,58.93,58.67,58.73,5200.0,48.5942,48.6272,48.4126,48.4621,5200.0
2012-06-13 12:50:00,58.74,58.74,58.62,58.66,3200.0,48.4704,48.4704,48.3714,48.4044,3200.0
2012-06-13 12:55:00,58.69,58.72,58.68,58.72,1100.0,48.4291,48.4539,48.4209,48.4539,1100.0
2012-06-13 13:00:00,58.7,58.71,58.61,58.66,6400.0,48.4374,48.4456,48.3631,48.4044,6400.0
2012-06-13 13:05:00,58.64,58.7,58.64,58.7,3700.0,48.3879,48.4374,48.3879,48.4374,3700.0
2012-06-13 13:10:00,58.71,58.74,58.64,58.65,2400.0,48.4456,48.4704,48.3879,48.3961,2400.0
2012-06-13 13:15:00,58.64,58.66,58.59,58.66,5700.0,48.3879,48.4044,48.3466,48.4044,5700.0
2012-06-13 13:20:00,58.64,58.64,58.6,58.61,3900.0,48.3879,48.3879,48.3549,48.3631,3900.0
2012-06-13 13:25:00,58.61,58.76,58.56,58.7,11900.0,48.3631,48.4869,48.3219,48.4374,11900.0
2012-06-13 13:30:00,58.7,58.73,58.63,58.7,4100.0,48.4374,48.4621,48.3796,48.4374,4100.0
2012-06-13 13:35:00,58.69,58.72,58.65,58.71,5400.0,48.4291,48.4539,48.3961,48.4456,5400.0
2012-06-13 13:40:00,58.7,58.7,58.63,58.63,4400.0,48.4374,48.4374,48.3796,48.3796,4400.0
2012-06-13 13:45:00,58.63,58.72,58.54,58.6,3500.0,48.3796,48.4539,48.3054,48.3549,3500.0
2012-06-13 13:50:00,58.59,58.68,58.59,58.65,1900.0,48.3466,48.4209,48.3466,48.3961,1900.0
2012-06-13 13:55:00,58.64,58.64,58.48,58.52,5700.0,48.3879,48.3879,48.2559,48.2889,5700.0
2012-06-13 14:00:00,58.51,58.61,58.51,58.54,1100.0,48.2806,48.3631,48.2806,48.3054,1100.0
2012-06-13 14:05:00,58.55,58.55,58.45,58.45,6500.0,48.3136,48.3136,48.2311,48.2311,6500.0
2012-06-13 14:10:00,58.45,58.46,58.39,58.43,9300.0,48.2311,48.2394,48.1816,48.2146,9300.0
2012-06-13 14:15:00,58.41,58.53,58.4,58.48,2400.0,48.1981,48.2971,48.1898,48.2559,2400.0
2012-06-13 14:20:00,58.47,58.51,58.43,58.47,9000.0,48.2476,48.2806,48.2146,48.2476,9000.0
2012-06-13 14:25:00,58.44,58.45,58.42,58.45,1800.0,48.2228,48.2311,48.2063,48.2311,1800.0
2012-06-13 14:30:00,58.47,58.49,58.35,58.36,4100.0,48.2476,48.2641,48.1486,48.1568,4100.0
2012-06-13 14:35:00,58.37,58.37,58.24,58.29,5000.0,48.1651,48.1651,48.0578,48.0991,5000.0
2012-06-13 14:40:00,58.25,58.29,58.11,58.14,5500.0,48.0661,48.0991,47.9505,47.9753,5500.0
2012-06-13 14:45:00,58.08,58.21,58.04,58.21,2400.0,47.9258,48.0331,47.8928,48.0331,2400.0
2012-06-13 14:50:00,58.2,58.25,58.15,58.15,3400.0,48.0248,48.0661,47.9835,47.9835,3400.0
2012-06-13 14:55:00,58.11,58.17,58.0,58.05,7400.0,47.9505,48.0001,47.8598,47.901,7400.0
2012-06-13 15:00:00,58.01,58.15,57.95,57.95,6000.0,47.868,47.9835,47.8185,47.8185,6000.0
2012-06-13 15:05:00,57.97,58.08,57.93,58.01,5300.0,47.835,47.9258,47.802,47.868,5300.0
2012-06-13 15:10:00,58.01,58.02,57.86,57.91,6900.0,47.868,47.8763,47.7443,47.7855,6900.0
2012-06-13 15:15:00,57.88,57.93,57.75,57.75,10700.0,47.7608,47.802,47.6535,47.6535,10700.0
2012-06-13 15:20:00,57.71,57.79,57.66,57.79,8800.0,47.6205,47.6865,47.5792,47.6865,8800.0
2012-06-13 15:25:00,57.81,57.81,57.56,57.6,12000.0,47.703,47.703,47.4967,47.5297,12000.0
2012-06-13 15:30:00,57.62,57.73,57.57,57.66,28000.0,47.5462,47.637,47.505,47.5792,28000.0
2012-06-13 15:35:00,57.69,57.74,57.64,57.7,42400.0,47.604,47.6452,47.5627,47.6122,42400.0
2012-06-13 15:40:00,57.71,57.72,57.58,57.65,28600.0,47.6205,47.6287,47.5132,47.571,28600.0
2012-06-13 15:45:00,57.66,57.78,57.58,57.6,21300.0,47.5792,47.6782,47.5132,47.5297,21300.0
2012-06-13 15:50:00,57.62,57.77,57.61,57.72,28000.0,47.5462,47.67,47.538,47.6287,28000.0
2012-06-13 15:55:00,57.74,57.77,57.7,57.74,46400.0,47.6452,47.67,47.6122,47.6452,46400.0
2012-06-14 09:30:00,57.74,57.74,57.38,57.38,10000.0,47.6452,47.6452,47.3482,47.3482,10000.0
2012-06-14 09:35:00,57.46,57.61,57.32,57.32,13500.0,47.4142,47.538,47.2987,47.2987,13500.0
2012-06-14 09:40:00,57.32,57.54,57.18,57.18,20200.0,47.2987,47.4802,47.1831,47.1831,20200.0
2012-06-14 09:45:00,57.25,57.74,57.21,57.67,13700.0,47.2409,47.6452,47.2079,47.5875,13700.0
2012-06-14 09:50:00,57.69,57.77,57.64,57.74,3900.0,47.604,47.67,47.5627,47.6452,3900.0
2012-06-14 09:55:00,57.67,57.99,57.61,57.99,25300.0,47.5875,47.8515,47.538,47.8515,25300.0
2012-06-14 10:00:00,57.99,58.13,57.97,58.1,17600.0,47.8515,47.967,47.835,47.9423,17600.0
2012-06-14 10:05:00,58.11,58.12,57.97,58.04,15900.0,47.9505,47.9588,47.835,47.8928,15900.0
2012-06-14 10:10:00,57.98,58.08,57.96,58.01,12200.0,47.8433,47.9258,47.8268,47.868,12200.0
2012-06-14 10:15:00,58.0,58.12,57.98,58.01,20300.0,47.8598,47.9588,47.8433,47.868,20300.0
2012-06-14 10:20:00,57.99,58.06,57.93,58.03,11400.0,47.8515,47.9093,47.802,47.8845,11400.0
2012-06-14 10:25:00,58.05,58.12,58.01,58.1,8300.0,47.901,47.9588,47.868,47.9423,8300.0
2012-06-14 10:30:00,58.12,58.24,57.95,58.03,11700.0,47.9588,48.0578,47.8185,47.8845,11700.0
2012-06-14 10:35:00,58.06,58.14,58.03,58.09,6000.0,47.9093,47.9753,47.8845,47.934,6000.0
2012-06-14 10:40:00,58.08,58.18,58.0,58.0,7800.0,47.9258,48.0083,47.8598,47.8598,7800.0
2012-06-14 10:45:00,57.97,58.16,57.96,58.1,10800.0,47.835,47.9918,47.8268,47.9423,10800.0
2012-06-14 10:50:00,58.13,58.15,58.09,58.14,22300.0,47.967,47.9835,47.934,47.9753,22300.0
2012-06-14 10:55:00,58.14,58.27,58.13,58.22,6100.0,47.9753,48.0826,47.967,48.0413,6100.0
2012-06-14 11:00:00,58.29,58.33,58.21,58.27,5400.0,48.0991,48.1321,48.0331,48.0826,5400.0
2012-06-14 11:05:00,58.27,58.27,58.22,58.26,3100.0,48.0826,48.0826,48.0413,48.0743,3100.0
2012-06-14 11:10:00,58.24,58.3,58.21,58.25,10000.0,48.0578,48.1073,48.0331,48.0661,10000.0
2012-06-14 11:15:00,58.25,58.27,58.18,58.22,7800.0,48.0661,48.0826,48.0083,48.0413,7800.0
2012-06-14 11:20:00,58.23,58.28,58.21,58.25,11800.0,48.0496,48.0908,48.0331,48.0661,11800.0
2012-06-14 11:25:00,58.26,58.3,58.21,58.23,11800.0,48.0743,48.1073,48.0331,48.0496,11800.0
2012-06-14 11:30:00,58.25,58.29,58.2,58.23,14500.0,48.0661,48.0991,48.0248,48.0496,14500.0
2012-06-14 11:35:00,58.23,58.27,58.21,58.25,8000.0,48.0496,48.0826,48.0331,48.0661,8000.0
2012-06-14 11:40:00,58.25,58.25,58.17,58.19,4000.0,48.0661,48.0661,48.0001,48.0166,4000.0
2012-06-14 11:45:00,58.19,58.27,58.15,58.25,11200.0,48.0166,48.0826,47.9835,48.0661,11200.0
2012-06-14 11:50:00,58.26,58.34,58.24,58.34,6400.0,48.0743,48.1403,48.0578,48.1403,6400.0
2012-06-14 11:55:00,58.33,58.33,58.21,58.23,6700.0,48.1321,48.1321,48.0331,48.0496,6700.0
2012-06-14 12:00:00,58.23,58.24,58.17,58.17,6000.0,48.0496,48.0578,48.0001,48.0001,6000.0
2012-06-14 12:05:00,58.19,58.2,58.1,58.11,6700.0,48.0166,48.0248,47.9423,47.9505,6700.0
2012-06-14 12:10:00,58.11,58.19,58.08,58.08,12700.0,47.9505,48.0166,47.9258,47.9258,12700.0
2012-06-14 12:15:00,58.11,58.11,58.07,58.09,400.0,47.9505,47.9505,47.9175,47.934,400.0
2012-06-14 12:20:00,58.09,58.12,58.06,58.12,2700.0,47.934,47.9588,47.9093,47.9588,2700.0
2012-06-14 12:25:00,58.08,58.12,58.06,58.06,800.0,47.9258,47.9588,47.9093,47.9093,800.0
2012-06-14 12:30:00,58.08,58.08,58.02,58.07,3000.0,47.9258,47.9258,47.8763,47.9175,3000.0
2012-06-14 12:35:00,58.05,58.08,58.04,58.05,5900.0,47.901,47.9258,47.8928,47.901,5900.0
2012-06-14 12:40:00,58.05,58.06,58.04,58.05,3700.0,47.901,47.9093,47.8928,47.901,3700.0
2012-06-14 12:45:00,58.05,58.06,57.99,58.0,23400.0,47.901,47.9093,47.8515,47.8598,23400.0
2012-06-14 12:50:00,58.0,58.02,57.95,57.97,13700.0,47.8598,47.8763,47.8185,47.835,13700.0
2012-06-14 12:55:00,57.98,58.04,57.98,57.99,5900.0,47.8433,47.8928,47.8433,47.8515,5900.0
2012-06-14 13:00:00,58.01,58.02,57.93,58.0,23200.0,47.868,47.8763,47.802,47.8598,23200.0
2012-06-14 13:05:00,57.98,58.0,57.93,57.95,16800.0,47.8433,47.8598,47.802,47.8185,16800.0
2012-06-14 13:10:00,57.96,57.99,57.93,57.95,38900.0,47.8268,47.8515,47.802,47.8185,38900.0
2012-06-14 13:15:00,57.95,57.97,57.94,57.96,9400.0,47.8185,47.835,47.8103,47.8268,9400.0
2012-06-14 13:20:00,57.94,57.94,57.79,57.82,9300.0,47.8103,47.8103,47.6865,47.7112,9300.0
2012-06-14 13:25:00,57.83,57.85,57.77,57.82,4600.0,47.7195,47.736,47.67,47.7112,4600.0
2012-06-14 13:30:00,57.84,57.97,57.8,57.91,15800.0,47.7277,47.835,47.6947,47.7855,15800.0
2012-06-14 13:35:00,57.93,57.94,57.83,57.84,5700.0,47.802,47.8103,47.7195,47.7277,5700.0
2012-06-14 13:40:00,57.86,57.86,57.75,57.86,9400.0,47.7443,47.7443,47.6535,47.7443,9400.0
2012-06-14 13:45:00,57.83,57.86,57.79,57.82,9200.0,47.7195,47.7443,47.6865,47.7112,9200.0
2012-06-14 13:50:00,57.84,57.9,57.82,57.9,9200.0,47.7277,47.7773,47.7112,47.7773,9200.0
2012-06-14 13:55:00,57.9,57.93,57.84,57.87,15900.0,47.7773,47.802,47.7277,47.7525,15900.0
2012-06-14 14:00:00,57.86,57.94,57.83,57.86,17900.0,47.7443,47.8103,47.7195,47.7443,17900.0
2012-06-14 14:05:00,57.84,57.9,57.83,57.84,21100.0,47.7277,47.7773,47.7195,47.7277,21100.0
2012-06-14 14:10:00,57.85,57.87,57.76,57.79,18400.0,47.736,47.7525,47.6617,47.6865,18400.0
2012-06-14 14:15:00,57.8,57.87,57.77,57.81,33700.0,47.6947,47.7525,47.67,47.703,33700.0
2012-06-14 14:20:00,57.79,57.83,57.75,57.79,15900.0,47.6865,47.7195,47.6535,47.6865,15900.0
2012-06-14 14:25:00,57.77,57.84,57.76,57.81,23700.0,47.67,47.7277,47.6617,47.703,23700.0
2012-06-14 14:30:00,57.81,57.83,57.77,57.8,30000.0,47.703,47.7195,47.67,47.6947,30000.0
2012-06-14 14:35:00,57.8,57.8,57.63,57.68,21800.0,47.6947,47.6947,47.5545,47.5957,21800.0
2012-06-14 14:40:00,57.69,57.69,57.59,57.61,11600.0,47.604,47.604,47.5215,47.538,11600.0
2012-06-14 14:45:00,57.6,57.66,57.6,57.65,13200.0,47.5297,47.5792,47.5297,47.571,13200.0
2012-06-14 14:50:00,57.67,57.68,57.48,57.48,16900.0,47.5875,47.5957,47.4307,47.4307,16900.0
2012-06-14 14:55:00,57.47,57.56,57.4,57.5,15300.0,47.4224,47.4967,47.3647,47.4472,15300.0
2012-06-14 15:00:00,57.47,57.6,57.47,57.54,17000.0,47.4224,47.5297,47.4224,47.4802,17000.0
2012-06-14 15:05:00,57.54,58.26,57.52,57.88,56800.0,47.4802,48.0743,47.4637,47.7608,56800.0
2012-06-14 15:10:00,57.91,58.14,57.84,58.07,43100.0,47.7855,47.9753,47.7277,47.9175,43100.0
2012-06-14 15:15:00,58.05,58.06,57.65,57.65,16000.0,47.901,47.9093,47.571,47.571,16000.0
2012-06-14 15:20:00,57.67,57.77,57.51,57.51,10500.0,47.5875,47.67,47.4554,47.4554,10500.0
2012-06-14 15:25:00,57.49,57.66,57.42,57.59,10500.0,47.4389,47.5792,47.3812,47.5215,10500.0
2012-06-14 15:30:00,57.55,57.79,57.54,57.7,15000.0,47.4884,47.6865,47.4802,47.6122,15000.0
2012-06-14 15:35:00,57.73,57.91,57.73,57.83,23500.0,47.637,47.7855,47.637,47.7195,23500.0
2012-06-14 15:40:00,57.87,57.91,57.65,57.69,58200.0,47.7525,47.7855,47.571,47.604,58200.0
2012-06-14 15:45:00,57.69,57.99,57.69,57.91,43300.0,47.604,47.8515,47.604,47.7855,43300.0
2012-06-14 15:50:00,57.92,58.02,57.82,57.9,40400.0,47.7938,47.8763,47.7112,47.7773,40400.0
2012-06-14 15:55:00,57.9,57.95,57.81,57.92,49600.0,47.7773,47.8185,47.703,47.7938,49600.0
2012-06-15 09:30:00,58.37,58.8,58.37,58.65,147000.0,48.1651,48.5199,48.1651,48.3961,147000.0
2012-06-15 09:35:00,58.67,58.78,58.38,58.38,8000.0,48.4126,48.5034,48.1733,48.1733,8000.0
2012-06-15 09:40:00,58.38,58.58,58.36,58.4,9700.0,48.1733,48.3384,48.1568,48.1898,9700.0
2012-06-15 09:45:00,58.36,58.48,58.32,58.4,13800.0,48.1568,48.2559,48.1238,48.1898,13800.0
2012-06-15 09:50:00,58.37,58.48,58.27,58.3,11500.0,48.1651,48.2559,48.0826,48.1073,11500.0
2012-06-15 09:55:00,58.25,58.58,58.24,58.5,3900.0,48.0661,48.3384,48.0578,48.2724,3900.0
2012-06-15 10:00:00,58.45,58.66,58.45,58.66,2100.0,48.2311,48.4044,48.2311,48.4044,2100.0
2012-06-15 10:05:00,58.61,58.83,58.57,58.83,11600.0,48.3631,48.5447,48.3301,48.5447,11600.0
2012-06-15 10:10:00,58.84,59.04,58.84,59.04,6100.0,48.5529,48.7179,48.5529,48.7179,6100.0
2012-06-15 10:15:00,58.95,58.98,58.76,58.81,3100.0,48.6437,48.6684,48.4869,48.5282,3100.0
2012-06-15 10:20:00,58.79,58.83,58.74,58.82,11000.0,48.5117,48.5447,48.4704,48.5364,11000.0
2012-06-15 10:25:00,58.79,58.88,58.78,58.88,4400.0,48.5117,48.5859,48.5034,48.5859,4400.0
2012-06-15 10:30:00,58.84,58.91,58.77,58.9,5200.0,48.5529,48.6107,48.4952,48.6024,5200.0
2012-06-15 10:35:00,58.88,58.89,58.75,58.88,3100.0,48.5859,48.5942,48.4787,48.5859,3100.0
2012-06-15 10:40:00,58.88,58.94,58.76,58.93,5600.0,48.5859,48.6354,48.4869,48.6272,5600.0
2012-06-15 10:45:00,58.93,59.08,58.93,59.01,7600.0,48.6272,48.751,48.6272,48.6932,7600.0
2012-06-15 10:50:00,59.07,59.08,59.03,59.08,1400.0,48.7427,48.751,48.7097,48.751,1400.0
2012-06-15 10:55:00,59.06,59.08,59.0,59.0,2000.0,48.7345,48.751,48.6849,48.6849,2000.0
2012-06-15 11:00:00,59.06,59.08,58.99,59.07,8800.0,48.7345,48.751,48.6767,48.7427,8800.0
2012-06-15 11:05:00,59.08,59.11,59.0,59.1,10500.0,48.751,48.7757,48.6849,48.7675,10500.0
2012-06-15 11:10:00,59.13,59.18,59.1,59.18,1800.0,48.7922,48.8335,48.7675,48.8335,1800.0
2012-06-15 11:15:00,59.2,59.2,59.13,59.14,900.0,48.85,48.85,48.7922,48.8005,900.0
2012-06-15 11:20:00,59.13,59.14,59.07,59.13,1900.0,48.7922,48.8005,48.7427,48.7922,1900.0
2012-06-15 11:25:00,59.12,59.13,59.08,59.12,1300.0,48.784,48.7922,48.751,48.784,1300.0
2012-06-15 11:30:00,59.14,59.24,59.09,59.19,15000.0,48.8005,48.883,48.7592,48.8417,15000.0
2012-06-15 11:35:00,59.21,59.44,59.21,59.38,25700.0,48.8582,49.048,48.8582,48.9985,25700.0
2012-06-15 11:40:00,59.38,59.41,59.26,59.26,29700.0,48.9985,49.0233,48.8995,48.8995,29700.0
2012-06-15 11:45:00,59.26,59.32,59.25,59.3,2200.0,48.8995,48.949,48.8912,48.9325,2200.0
2012-06-15 11:50:00,59.24,59.28,59.18,59.21,1100.0,48.883,48.916,48.8335,48.8582,1100.0
2012-06-15 11:55:00,59.18,59.18,59.03,59.06,2100.0,48.8335,48.8335,48.7097,48.7345,2100.0
2012-06-15 12:00:00,59.04,59.04,58.98,59.04,2300.0,48.7179,48.7179,48.6684,48.7179,2300.0
2012-06-15 12:05:00,59.04,59.04,59.04,59.04,0.0,48.7179,48.7179,48.7179,48.7179,0.0
2012-06-15 12:10:00,58.98,59.0,58.94,58.94,1500.0,48.6684,48.6849,48.6354,48.6354,1500.0
2012-06-15 12:15:00,58.94,58.94,58.9,58.93,1700.0,48.6354,48.6354,48.6024,48.6272,1700.0
2012-06-15 12:20:00,58.93,59.0,58.9,59.0,3700.0,48.6272,48.6849,48.6024,48.6849,3700.0
2012-06-15 12:25:00,59.05,59.08,59.05,59.08,600.0,48.7262,48.751,48.7262,48.751,600.0
2012-06-15 12:30:00,59.1,59.1,59.0,59.01,1600.0,48.7675,48.7675,48.6849,48.6932,1600.0
2012-06-15 12:35:00,59.02,59.05,58.96,59.03,7900.0,48.7014,48.7262,48.6519,48.7097,7900.0
2012-06-15 12:40:00,59.01,59.03,59.0,59.03,1400.0,48.6932,48.7097,48.6849,48.7097,1400.0
2012-06-15 12:45:00,59.04,59.04,59.04,59.04,200.0,48.7179,48.7179,48.7179,48.7179,200.0
2012-06-15 12:50:00,59.03,59.08,59.03,59.08,3700.0,48.7097,48.751,48.7097,48.751,3700.0
2012-06-15 12:55:00,59.04,59.06,58.98,58.98,1300.0,48.7179,48.7345,48.6684,48.6684,1300.0
2012-06-15 13:00:00,59.03,59.11,58.98,59.11,6400.0,48.7097,48.7757,48.6684,48.7757,6400.0
2012-06-15 13:05:00,59.15,59.24,59.13,59.16,3000.0,48.8087,48.883,48.7922,48.817,3000.0
2012-06-15 13:10:00,59.15,59.16,59.12,59.15,1600.0,48.8087,48.817,48.784,48.8087,1600.0
2012-06-15 13:15:00,59.16,59.22,59.15,59.22,800.0,48.817,48.8665,48.8087,48.8665,800.0
2012-06-15 13:20:00,59.13,59.13,59.05,59.05,2000.0,48.7922,48.7922,48.7262,48.7262,2000.0
2012-06-15 13:25:00,59.05,59.08,59.0,59.05,2500.0,48.7262,48.751,48.6849,48.7262,2500.0
2012-06-15 13:30:00,59.01,59.08,59.01,59.08,300.0,48.6932,48.751,48.6932,48.751,300.0
2012-06-15 13:35:00,59.11,59.12,59.09,59.09,700.0,48.7757,48.784,48.7592,48.7592,700.0
2012-06-15 13:40:00,59.07,59.13,59.02,59.02,3100.0,48.7427,48.7922,48.7014,48.7014,3100.0
2012-06-15 13:45:00,59.03,59.07,58.97,59.0,4800.0,48.7097,48.7427,48.6602,48.6849,4800.0
2012-06-15 13:50:00,58.98,59.04,58.94,59.0,2400.0,48.6684,48.7179,48.6354,48.6849,2400.0
2012-06-15 13:55:00,59.0,59.08,59.0,59.03,2100.0,48.6849,48.751,48.6849,48.7097,2100.0
2012-06-15 14:00:00,59.0,59.03,59.0,59.03,2600.0,48.6849,48.7097,48.6849,48.7097,2600.0
2012-06-15 14:05:00,59.04,59.04,58.98,59.02,3400.0,48.7179,48.7179,48.6684,48.7014,3400.0
2012-06-15 14:10:00,59.01,59.01,58.96,58.99,4000.0,48.6932,48.6932,48.6519,48.6767,4000.0
2012-06-15 14:15:00,58.96,59.01,58.95,58.95,3300.0,48.6519,48.6932,48.6437,48.6437,3300.0
2012-06-15 14:20:00,58.95,59.03,58.95,59.03,10900.0,48.6437,48.7097,48.6437,48.7097,10900.0
2012-06-15 14:25:00,59.03,59.14,59.03,59.08,4200.0,48.7097,48.8005,48.7097,48.751,4200.0
2012-06-15 14:30:00,59.08,59.12,59.06,59.07,6200.0,48.751,48.784,48.7345,48.7427,6200.0
2012-06-15 14:35:00,59.09,59.18,59.08,59.16,6400.0,48.7592,48.8335,48.751,48.817,6400.0
2012-06-15 14:40:00,59.17,59.29,59.17,59.29,6400.0,48.8252,48.9242,48.8252,48.9242,6400.0
2012-06-15 14:45:00,59.29,59.31,59.18,59.19,12400.0,48.9242,48.9407,48.8335,48.8417,12400.0
2012-06-15 14:50:00,59.2,59.23,59.15,59.18,4500.0,48.85,48.8747,48.8087,48.8335,4500.0
2012-06-15 14:55:00,59.19,59.25,59.19,59.23,5800.0,48.8417,48.8912,48.8417,48.8747,5800.0
2012-06-15 15:00:00,59.23,59.28,59.21,59.28,12100.0,48.8747,48.916,48.8582,48.916,12100.0
2012-06-15 15:05:00,59.28,59.29,59.2,59.25,16800.0,48.916,48.9242,48.85,48.8912,16800.0
2012-06-15 15:10:00,59.24,59.28,59.2,59.26,11600.0,48.883,48.916,48.85,48.8995,11600.0
2012-06-15 15:15:00,59.24,59.27,59.21,59.23,5800.0,48.883,48.9077,48.8582,48.8747,5800.0
2012-06-15 15:20:00,59.23,59.24,59.17,59.2,5600.0,48.8747,48.883,48.8252,48.85,5600.0
2012-06-15 15:25:00,59.19,59.2,59.14,59.2,11200.0,48.8417,48.85,48.8005,48.85,11200.0
2012-06-15 15:30:00,59.22,59.27,59.14,59.24,10700.0,48.8665,48.9077,48.8005,48.883,10700.0
2012-06-15 15:35:00,59.25,59.34,59.24,59.32,14100.0,48.8912,48.9655,48.883,48.949,14100.0
2012-06-15 15:40:00,59.32,59.38,59.26,59.28,15800.0,48.949,48.9985,48.8995,48.916,15800.0
2012-06-15 15:45:00,59.28,59.34,59.24,59.26,19500.0,48.916,48.9655,48.883,48.8995,19500.0
2012-06-15 15:50:00,59.25,59.33,59.23,59.3,17500.0,48.8912,48.9572,48.8747,48.9325,17500.0
2012-06-15 15:55:00,59.32,59.37,59.28,59.28,41200.0,48.949,48.9903,48.916,48.916,41200.0
2012-06-18 09:30:00,58.95,59.13,58.56,58.83,22600.0,48.6437,48.7922,48.3219,48.5447,22600.0
2012-06-18 09:35:00,58.95,59.17,58.94,59.16,2500.0,48.6437,48.8252,48.6354,48.817,2500.0
2012-06-18 09:40:00,59.19,59.44,59.19,59.44,1900.0,48.8417,49.048,48.8417,49.048,1900.0
2012-06-18 09:45:00,59.43,59.49,59.35,59.42,5000.0,49.0398,49.0893,48.9738,49.0315,5000.0
2012-06-18 09:50:00,59.45,59.45,59.27,59.37,5800.0,49.0563,49.0563,48.9077,48.9903,5800.0
2012-06-18 09:55:00,59.34,59.4,59.3,59.4,3400.0,48.9655,49.015,48.9325,49.015,3400.0
2012-06-18 10:00:00,59.4,59.5,59.33,59.49,8700.0,49.015,49.0975,48.9572,49.0893,8700.0
2012-06-18 10:05:00,59.49,59.53,59.35,59.36,7000.0,49.0893,49.1223,48.9738,48.982,7000.0
2012-06-18 10:10:00,59.39,59.53,59.36,59.45,9500.0,49.0068,49.1223,48.982,49.0563,9500.0
2012-06-18 10:15:00,59.46,59.71,59.44,59.71,7000.0,49.0645,49.2708,49.048,49.2708,7000.0
2012-06-18 10:20:00,59.76,59.8,59.66,59.76,7800.0,49.3121,49.3451,49.2296,49.3121,7800.0
2012-06-18 10:25:00,59.76,59.86,59.76,59.86,4800.0,49.3121,49.3946,49.3121,49.3946,4800.0
2012-06-18 10:30:00,59.84,59.84,59.75,59.76,9500.0,49.3781,49.3781,49.3038,49.3121,9500.0
2012-06-18 10:35:00,59.75,59.88,59.75,59.86,8300.0,49.3038,49.4111,49.3038,49.3946,8300.0
2012-06-18 10:40:00,59.86,59.99,59.86,59.98,6400.0,49.3946,49.5019,49.3946,49.4936,6400.0
2012-06-18 10:45:00,59.96,60.22,59.96,60.14,15900.0,49.4771,49.6916,49.4771,49.6256,15900.0
2012-06-18 10:50:00,60.17,60.2,60.16,60.19,5200.0,49.6504,49.6751,49.6421,49.6669,5200.0
2012-06-18 10:55:00,60.19,60.2,60.03,60.08,6400.0,49.6669,49.6751,49.5349,49.5761,6400.0
2012-06-18 11:00:00,60.08,60.12,59.96,59.96,4600.0,49.5761,49.6091,49.4771,49.4771,4600.0
2012-06-18 11:05:00,59.93,59.96,59.82,59.87,7200.0,49.4523,49.4771,49.3616,49.4028,7200.0
2012-06-18 11:10:00,59.79,59.9,59.79,59.85,6400.0,49.3368,49.4276,49.3368,49.3863,6400.0
2012-06-18 11:15:00,59.82,59.83,59.77,59.79,2500.0,49.3616,49.3698,49.3203,49.3368,2500.0
2012-06-18 11:20:00,59.78,59.8,59.71,59.74,5900.0,49.3286,49.3451,49.2708,49.2956,5900.0
2012-06-18 11:25:00,59.74,59.81,59.71,59.76,49000.0,49.2956,49.3533,49.2708,49.3121,49000.0
2012-06-18 11:30:00,59.71,59.72,59.66,59.66,4100.0,49.2708,49.2791,49.2296,49.2296,4100.0
2012-06-18 11:35:00,59.63,59.63,59.49,59.49,1600.0,49.2048,49.2048,49.0893,49.0893,1600.0
2012-06-18 11:40:00,59.51,59.53,59.43,59.45,4300.0,49.1058,49.1223,49.0398,49.0563,4300.0
2012-06-18 11:45:00,59.49,59.64,59.45,59.46,4800.0,49.0893,49.2131,49.0563,49.0645,4800.0
2012-06-18 11:50:00,59.49,59.59,59.43,59.54,12700.0,49.0893,49.1718,49.0398,49.1305,12700.0
2012-06-18 11:55:00,59.57,59.59,59.47,59.59,11900.0,49.1553,49.1718,49.0728,49.1718,11900.0
2012-06-18 12:00:00,59.54,59.54,59.45,59.47,3500.0,49.1305,49.1305,49.0563,49.0728,3500.0
2012-06-18 12:05:00,59.45,59.53,59.42,59.48,5400.0,49.0563,49.1223,49.0315,49.081,5400.0
2012-06-18 12:10:00,59.47,59.54,59.45,59.53,8400.0,49.0728,49.1305,49.0563,49.1223,8400.0
2012-06-18 12:15:00,59.53,59.59,59.52,59.57,1200.0,49.1223,49.1718,49.114,49.1553,1200.0
2012-06-18 12:20:00,59.56,59.58,59.53,59.56,1100.0,49.147,49.1635,49.1223,49.147,1100.0
2012-06-18 12:25:00,59.54,59.6,59.53,59.53,1300.0,49.1305,49.18,49.1223,49.1223,1300.0
2012-06-18 12:30:00,59.54,59.58,59.53,59.58,500.0,49.1305,49.1635,49.1223,49.1635,500.0
2012-06-18 12:35:00,59.62,59.62,59.52,59.6,10000.0,49.1965,49.1965,49.114,49.18,10000.0
2012-06-18 12:40:00,59.63,59.68,59.62,59.68,2800.0,49.2048,49.2461,49.1965,49.2461,2800.0
2012-06-18 12:45:00,59.66,59.76,59.64,59.76,2600.0,49.2296,49.3121,49.2131,49.3121,2600.0
2012-06-18 12:50:00,59.78,59.8,59.72,59.73,3900.0,49.3286,49.3451,49.2791,49.2873,3900.0
2012-06-18 12:55:00,59.74,59.76,59.63,59.67,2600.0,49.2956,49.3121,49.2048,49.2378,2600.0
2012-06-18 13:00:00,59.69,59.74,59.67,59.71,2800.0,49.2543,49.2956,49.2378,49.2708,2800.0
2012-06-18 13:05:00,59.72,59.75,59.72,59.75,400.0,49.2791,49.3038,49.2791,49.3038,400.0
2012-06-18 13:10:00,59.75,59.77,59.73,59.77,700.0,49.3038,49.3203,49.2873,49.3203,700.0
2012-06-18 13:15:00,59.81,59.82,59.77,59.79,4200.0,49.3533,49.3616,49.3203,49.3368,4200.0
2012-06-18 13:20:00,59.84,59.99,59.77,59.95,7000.0,49.3781,49.5019,49.3203,49.4689,7000.0
2012-06-18 13:25:00,59.94,60.02,59.94,60.02,1600.0,49.4606,49.5266,49.4606,49.5266,1600.0
2012-06-18 13:30:00,60.0,60.0,59.98,59.99,2000.0,49.5101,49.5101,49.4936,49.5019,2000.0
2012-06-18 13:35:00,60.02,60.1,60.02,60.04,1800.0,49.5266,49.5926,49.5266,49.5431,1800.0
2012-06-18 13:40:00,60.09,60.09,60.03,60.05,1700.0,49.5844,49.5844,49.5349,49.5514,1700.0
2012-06-18 13:45:00,60.03,60.03,59.97,60.02,1600.0,49.5349,49.5349,49.4854,49.5266,1600.0
2012-06-18 13:50:00,59.96,59.98,59.95,59.97,2700.0,49.4771,49.4936,49.4689,49.4854,2700.0
2012-06-18 13:55:00,59.98,60.1,59.98,60.08,1400.0,49.4936,49.5926,49.4936,49.5761,1400.0
2012-06-18 14:00:00,60.11,60.11,60.01,60.01,2100.0,49.6009,49.6009,49.5184,49.5184,2100.0
2012-06-18 14:05:00,60.0,60.0,59.96,59.98,600.0,49.5101,49.5101,49.4771,49.4936,600.0
2012-06-18 14:10:00,60.0,60.05,60.0,60.05,2000.0,49.5101,49.5514,49.5101,49.5514,2000.0
2012-06-18 14:15:00,60.04,60.2,60.04,60.18,3300.0,49.5431,49.6751,49.5431,49.6586,3300.0
2012-06-18 14:20:00,60.21,60.28,60.21,60.27,1500.0,49.6834,49.7412,49.6834,49.7329,1500.0
2012-06-18 14:25:00,60.27,60.31,60.25,60.28,9400.0,49.7329,49.7659,49.7164,49.7412,9400.0
2012-06-18 14:30:00,60.25,60.28,60.21,60.26,1700.0,49.7164,49.7412,49.6834,49.7247,1700.0
2012-06-18 14:35:00,60.21,60.23,60.17,60.17,2000.0,49.6834,49.6999,49.6504,49.6504,2000.0
2012-06-18 14:40:00,60.19,60.19,60.12,60.14,2800.0,49.6669,49.6669,49.6091,49.6256,2800.0
2012-06-18 14:45:00,60.15,60.15,60.03,60.08,6100.0,49.6339,49.6339,49.5349,49.5761,6100.0
2012-06-18 14:50:00,60.09,60.09,60.0,60.03,1600.0,49.5844,49.5844,49.5101,49.5349,1600.0
2012-06-18 14:55:00,60.02,60.06,60.0,60.05,2500.0,49.5266,49.5596,49.5101,49.5514,2500.0
2012-06-18 15:00:00,60.05,60.14,60.04,60.11,4600.0,49.5514,49.6256,49.5431,49.6009,4600.0
2012-06-18 15:05:00,60.12,60.14,59.99,60.02,6200.0,49.6091,49.6256,49.5019,49.5266,6200.0
2012-06-18 15:10:00,59.99,60.04,59.87,59.89,7100.0,49.5019,49.5431,49.4028,49.4193,7100.0
2012-06-18 15:15:00,59.85,59.99,59.84,59.99,18600.0,49.3863,49.5019,49.3781,49.5019,18600.0
2012-06-18 15:20:00,59.98,60.04,59.91,59.97,8900.0,49.4936,49.5431,49.4358,49.4854,8900.0
2012-06-18 15:25:00,59.95,60.12,59.92,60.05,7700.0,49.4689,49.6091,49.4441,49.5514,7700.0
2012-06-18 15:30:00,60.08,60.18,60.03,60.07,12200.0,49.5761,49.6586,49.5349,49.5679,12200.0
2012-06-18 15:35:00,60.09,60.21,60.06,60.21,18500.0,49.5844,49.6834,49.5596,49.6834,18500.0
2012-06-18 15:40:00,60.21,60.32,60.15,60.23,21200.0,49.6834,49.7742,49.6339,49.6999,21200.0
2012-06-18 15:45:00,60.24,60.35,60.2,60.31,18300.0,49.7082,49.7989,49.6751,49.7659,18300.0
2012-06-18 15:50:00,60.32,60.39,60.22,60.24,29000.0,49.7742,49.8319,49.6916,49.7082,29000.0
2012-06-18 15:55:00,60.24,60.36,60.24,60.31,26700.0,49.7082,49.8072,49.7082,49.7659,26700.0
2012-06-19 09:30:00,60.7,61.3,60.7,60.88,11200.0,50.0877,50.5828,50.0877,50.2363,11200.0
2012-06-19 09:35:00,60.88,61.16,60.85,61.14,4300.0,50.2363,50.4673,50.2115,50.4508,4300.0
2012-06-19 09:40:00,61.13,61.16,60.99,61.16,6100.0,50.4426,50.4673,50.327,50.4673,6100.0
2012-06-19 09:45:00,61.16,61.36,61.16,61.27,3600.0,50.4673,50.6323,50.4673,50.5581,3600.0
2012-06-19 09:50:00,61.26,61.66,61.25,61.62,10700.0,50.5498,50.8799,50.5416,50.8469,10700.0
2012-06-19 09:55:00,61.64,61.66,61.6,61.62,4800.0,50.8634,50.8799,50.8304,50.8469,4800.0
2012-06-19 10:00:00,61.6,61.66,61.45,61.58,4800.0,50.8304,50.8799,50.7066,50.8139,4800.0
2012-06-19 10:05:00,61.51,61.54,61.27,61.37,16200.0,50.7561,50.7809,50.5581,50.6406,16200.0
2012-06-19 10:10:00,61.4,61.56,61.4,61.56,8900.0,50.6653,50.7974,50.6653,50.7974,8900.0
2012-06-19 10:15:00,61.57,61.63,61.5,61.56,5600.0,50.8056,50.8551,50.7479,50.7974,5600.0
2012-06-19 10:20:00,61.62,61.75,61.58,61.73,8500.0,50.8469,50.9542,50.8139,50.9377,8500.0
2012-06-19 10:25:00,61.62,61.67,61.6,61.61,3000.0,50.8469,50.8881,50.8304,50.8386,3000.0
2012-06-19 10:30:00,61.66,61.71,61.58,61.64,5100.0,50.8799,50.9211,50.8139,50.8634,5100.0
2012-06-19 10:35:00,61.66,61.67,61.57,61.6,4800.0,50.8799,50.8881,50.8056,50.8304,4800.0
2012-06-19 10:40:00,61.54,61.6,61.52,61.53,5000.0,50.7809,50.8304,50.7644,50.7726,5000.0
2012-06-19 10:45:00,61.45,61.45,61.43,61.43,500.0,50.7066,50.7066,50.6901,50.6901,500.0
2012-06-19 10:50:00,61.46,61.61,61.44,61.57,3600.0,50.7149,50.8386,50.6984,50.8056,3600.0
2012-06-19 10:55:00,61.56,61.59,61.52,61.57,2700.0,50.7974,50.8221,50.7644,50.8056,2700.0
2012-06-19 11:00:00,61.59,61.66,61.55,61.55,3200.0,50.8221,50.8799,50.7891,50.7891,3200.0
2012-06-19 11:05:00,61.53,61.53,61.45,61.52,2800.0,50.7726,50.7726,50.7066,50.7644,2800.0
2012-06-19 11:10:00,61.56,61.64,61.54,61.59,7600.0,50.7974,50.8634,50.7809,50.8221,7600.0
2012-06-19 11:15:00,61.55,61.55,61.46,61.47,1800.0,50.7891,50.7891,50.7149,50.7231,1800.0
2012-06-19 11:20:00,61.48,61.52,61.48,61.48,2100.0,50.7314,50.7644,50.7314,50.7314,2100.0
2012-06-19 11:25:00,61.47,61.58,61.46,61.57,7400.0,50.7231,50.8139,50.7149,50.8056,7400.0
2012-06-19 11:30:00,61.57,61.58,61.49,61.55,4300.0,50.8056,50.8139,50.7396,50.7891,4300.0
2012-06-19 11:35:00,61.51,61.55,61.49,61.55,1100.0,50.7561,50.7891,50.7396,50.7891,1100.0
2012-06-19 11:40:00,61.56,61.65,61.56,61.62,1700.0,50.7974,50.8716,50.7974,50.8469,1700.0
2012-06-19 11:45:00,61.61,61.65,61.51,61.51,15500.0,50.8386,50.8716,50.7561,50.7561,15500.0
2012-06-19 11:50:00,61.52,61.62,61.52,61.58,4000.0,50.7644,50.8469,50.7644,50.8139,4000.0
2012-06-19 11:55:00,61.58,61.67,61.58,61.63,2400.0,50.8139,50.8881,50.8139,50.8551,2400.0
2012-06-19 12:00:00,61.63,61.69,61.6,61.6,2200.0,50.8551,50.9046,50.8304,50.8304,2200.0
2012-06-19 12:05:00,61.6,61.62,61.58,61.59,3100.0,50.8304,50.8469,50.8139,50.8221,3100.0
2012-06-19 12:10:00,61.6,61.62,61.57,61.62,1500.0,50.8304,50.8469,50.8056,50.8469,1500.0
2012-06-19 12:15:00,61.58,61.6,61.55,61.55,5200.0,50.8139,50.8304,50.7891,50.7891,5200.0
2012-06-19 12:20:00,61.59,61.6,61.57,61.58,700.0,50.8221,50.8304,50.8056,50.8139,700.0
2012-06-19 12:25:00,61.58,61.65,61.58,61.61,3500.0,50.8139,50.8716,50.8139,50.8386,3500.0
2012-06-19 12:30:00,61.63,61.63,61.6,61.61,400.0,50.8551,50.8551,50.8304,50.8386,400.0
2012-06-19 12:35:00,61.6,61.6,61.56,61.56,1500.0,50.8304,50.8304,50.7974,50.7974,1500.0
2012-06-19 12:40:00,61.57,61.6,61.57,61.6,900.0,50.8056,50.8304,50.8056,50.8304,900.0
2012-06-19 12:45:00,61.59,61.62,61.57,61.6,1200.0,50.8221,50.8469,50.8056,50.8304,1200.0
2012-06-19 12:50:00,61.6,61.64,61.58,61.6,5400.0,50.8304,50.8634,50.8139,50.8304,5400.0
2012-06-19 12:55:00,61.62,61.67,61.61,61.61,1700.0,50.8469,50.8881,50.8386,50.8386,1700.0
2012-06-19 13:00:00,61.6,61.67,61.56,61.65,7300.0,50.8304,50.8881,50.7974,50.8716,7300.0
2012-06-19 13:05:00,61.62,61.66,61.58,61.66,4700.0,50.8469,50.8799,50.8139,50.8799,4700.0
2012-06-19 13:10:00,61.63,61.67,61.63,61.63,1300.0,50.8551,50.8881,50.8551,50.8551,1300.0
2012-06-19 13:15:00,61.63,61.74,61.63,61.73,2800.0,50.8551,50.9459,50.8551,50.9377,2800.0
2012-06-19 13:20:00,61.76,61.79,61.73,61.79,1100.0,50.9624,50.9872,50.9377,50.9872,1100.0
2012-06-19 13:25:00,61.8,61.9,61.8,61.9,1900.0,50.9954,51.0779,50.9954,51.0779,1900.0
2012-06-19 13:30:00,61.89,62.03,61.88,61.93,6300.0,51.0697,51.1852,51.0614,51.1027,6300.0
2012-06-19 13:35:00,61.92,62.03,61.92,62.01,1100.0,51.0944,51.1852,51.0944,51.1687,1100.0
2012-06-19 13:40:00,61.97,62.0,61.97,61.98,1300.0,51.1357,51.1604,51.1357,51.1439,1300.0
2012-06-19 13:45:00,61.97,61.97,61.87,61.9,1800.0,51.1357,51.1357,51.0532,51.0779,1800.0
2012-06-19 13:50:00,61.91,61.96,61.87,61.91,9000.0,51.0862,51.1274,51.0532,51.0862,9000.0
2012-06-19 13:55:00,61.91,61.93,61.87,61.91,3500.0,51.0862,51.1027,51.0532,51.0862,3500.0
2012-06-19 14:00:00,61.91,61.91,61.86,61.86,4000.0,51.0862,51.0862,51.0449,51.0449,4000.0
2012-06-19 14:05:00,61.89,61.91,61.85,61.86,5300.0,51.0697,51.0862,51.0367,51.0449,5300.0
2012-06-19 14:10:00,61.86,61.87,61.79,61.83,4500.0,51.0449,51.0532,50.9872,51.0202,4500.0
2012-06-19 14:15:00,61.83,61.87,61.8,61.83,2400.0,51.0202,51.0532,50.9954,51.0202,2400.0
2012-06-19 14:20:00,61.81,61.92,61.81,61.88,5900.0,51.0037,51.0944,51.0037,51.0614,5900.0
2012-06-19 14:25:00,61.85,61.86,61.76,61.84,4600.0,51.0367,51.0449,50.9624,51.0284,4600.0
2012-06-19 14:30:00,61.85,61.86,61.68,61.73,9300.0,51.0367,51.0449,50.8964,50.9377,9300.0
2012-06-19 14:35:00,61.74,61.74,61.68,61.73,3100.0,50.9459,50.9459,50.8964,50.9377,3100.0
2012-06-19 14:40:00,61.76,61.8,61.68,61.68,5000.0,50.9624,50.9954,50.8964,50.8964,5000.0
2012-06-19 14:45:00,61.7,61.74,61.62,61.68,3500.0,50.9129,50.9459,50.8469,50.8964,3500.0
2012-06-19 14:50:00,61.69,61.74,61.67,61.74,1800.0,50.9046,50.9459,50.8881,50.9459,1800.0
2012-06-19 14:55:00,61.8,61.89,61.75,61.89,2100.0,50.9954,51.0697,50.9542,51.0697,2100.0
2012-06-19 15:00:00,61.88,61.88,61.77,61.83,4100.0,51.0614,51.0614,50.9707,51.0202,4100.0
2012-06-19 15:05:00,61.82,61.93,61.82,61.9,4800.0,51.0119,51.1027,51.0119,51.0779,4800.0
2012-06-19 15:10:00,61.91,61.95,61.86,61.9,3900.0,51.0862,51.1192,51.0449,51.0779,3900.0
2012-06-19 15:15:00,61.91,61.95,61.86,61.91,6700.0,51.0862,51.1192,51.0449,51.0862,6700.0
2012-06-19 15:20:00,61.91,61.96,61.8,61.85,8100.0,51.0862,51.1274,50.9954,51.0367,8100.0
2012-06-19 15:25:00,61.82,61.83,61.68,61.74,12500.0,51.0119,51.0202,50.8964,50.9459,12500.0
2012-06-19 15:30:00,61.77,61.84,61.73,61.73,14300.0,50.9707,51.0284,50.9377,50.9377,14300.0
2012-06-19 15:35:00,61.71,61.8,61.61,61.73,18800.0,50.9211,50.9954,50.8386,50.9377,18800.0
2012-06-19 15:40:00,61.73,61.83,61.65,61.75,10200.0,50.9377,51.0202,50.8716,50.9542,10200.0
2012-06-19 15:45:00,61.74,61.8,61.61,61.61,13100.0,50.9459,50.9954,50.8386,50.8386,13100.0
2012-06-19 15:50:00,61.67,61.8,61.67,61.74,18900.0,50.8881,50.9954,50.8881,50.9459,18900.0
2012-06-19 15:55:00,61.74,61.8,61.69,61.75,16900.0,50.9459,50.9954,50.9046,50.9542,16900.0
2012-06-20 09:30:00,61.75,62.03,61.62,61.91,7400.0,50.9542,51.1852,50.8469,51.0862,7400.0
2012-06-20 09:35:00,61.88,61.92,61.69,61.78,13600.0,51.0614,51.0944,50.9046,50.9789,13600.0
2012-06-20 09:40:00,61.76,61.95,61.71,61.9,22400.0,50.9624,51.1192,50.9211,51.0779,22400.0
2012-06-20 09:45:00,61.81,61.99,61.76,61.87,5400.0,51.0037,51.1522,50.9624,51.0532,5400.0
2012-06-20 09:50:00,61.85,61.97,61.84,61.87,6500.0,51.0367,51.1357,51.0284,51.0532,6500.0
2012-06-20 09:55:00,61.95,62.1,61.94,62.01,3500.0,51.1192,51.243,51.1109,51.1687,3500.0
2012-06-20 10:00:00,62.02,62.17,61.85,61.85,3700.0,51.177,51.3007,51.0367,51.0367,3700.0
2012-06-20 10:05:00,61.85,62.03,61.79,62.03,2700.0,51.0367,51.1852,50.9872,51.1852,2700.0
2012-06-20 10:10:00,61.96,62.02,61.92,62.02,3400.0,51.1274,51.177,51.0944,51.177,3400.0
2012-06-20 10:15:00,62.02,62.19,62.0,62.08,3000.0,51.177,51.3172,51.1604,51.2265,3000.0
2012-06-20 10:20:00,61.99,62.0,61.85,61.9,3500.0,51.1522,51.1604,51.0367,51.0779,3500.0
2012-06-20 10:25:00,61.9,62.02,61.89,61.97,7400.0,51.0779,51.177,51.0697,51.1357,7400.0
2012-06-20 10:30:00,61.91,61.92,61.86,61.91,1300.0,51.0862,51.0944,51.0449,51.0862,1300.0
2012-06-20 10:35:00,61.86,61.94,61.82,61.85,16200.0,51.0449,51.1109,51.0119,51.0367,16200.0
2012-06-20 10:40:00,61.85,61.91,61.82,61.86,8300.0,51.0367,51.0862,51.0119,51.0449,8300.0
2012-06-20 10:45:00,61.87,61.95,61.79,61.86,5800.0,51.0532,51.1192,50.9872,51.0449,5800.0
2012-06-20 10:50:00,61.85,61.98,61.85,61.87,8300.0,51.0367,51.1439,51.0367,51.0532,8300.0
2012-06-20 10:55:00,61.9,61.9,61.8,61.85,15600.0,51.0779,51.0779,50.9954,51.0367,15600.0
2012-06-20 11:00:00,61.83,61.9,61.82,61.9,4400.0,51.0202,51.0779,51.0119,51.0779,4400.0
2012-06-20 11:05:00,61.86,61.95,61.85,61.88,4500.0,51.0449,51.1192,51.0367,51.0614,4500.0
2012-06-20 11:10:00,61.88,62.09,61.85,62.0,21400.0,51.0614,51.2347,51.0367,51.1604,21400.0
2012-06-20 11:15:00,61.97,61.98,61.82,61.87,4200.0,51.1357,51.1439,51.0119,51.0532,4200.0
2012-06-20 11:20:00,61.87,61.88,61.83,61.85,2600.0,51.0532,51.0614,51.0202,51.0367,2600.0
2012-06-20 11:25:00,61.83,61.84,61.75,61.79,4400.0,51.0202,51.0284,50.9542,50.9872,4400.0
2012-06-20 11:30:00,61.81,61.87,61.81,61.83,600.0,51.0037,51.0532,51.0037,51.0202,600.0
2012-06-20 11:35:00,61.83,61.85,61.8,61.83,6900.0,51.0202,51.0367,50.9954,51.0202,6900.0
2012-06-20 11:40:00,61.84,61.89,61.8,61.82,17500.0,51.0284,51.0697,50.9954,51.0119,17500.0
2012-06-20 11:45:00,61.81,61.9,61.81,61.89,23500.0,51.0037,51.0779,51.0037,51.0697,23500.0
2012-06-20 11:50:00,61.89,61.91,61.82,61.84,32900.0,51.0697,51.0862,51.0119,51.0284,32900.0
2012-06-20 11:55:00,61.83,61.89,61.82,61.83,9100.0,51.0202,51.0697,51.0119,51.0202,9100.0
2012-06-20 12:00:00,61.85,61.89,61.78,61.83,8400.0,51.0367,51.0697,50.9789,51.0202,8400.0
2012-06-20 12:05:00,61.83,61.88,61.8,61.8,5000.0,51.0202,51.0614,50.9954,50.9954,5000.0
2012-06-20 12:10:00,61.83,61.85,61.82,61.85,3100.0,51.0202,51.0367,51.0119,51.0367,3100.0
2012-06-20 12:15:00,61.84,61.91,61.84,61.91,4500.0,51.0284,51.0862,51.0284,51.0862,4500.0
2012-06-20 12:20:00,61.92,61.92,61.74,61.77,2100.0,51.0944,51.0944,50.9459,50.9707,2100.0
2012-06-20 12:25:00,61.74,61.74,61.56,61.56,2100.0,50.9459,50.9459,50.7974,50.7974,2100.0
2012-06-20 12:30:00,61.56,61.75,61.34,61.64,12000.0,50.7974,50.9542,50.6158,50.8634,12000.0
2012-06-20 12:35:00,61.57,61.63,61.41,61.59,17600.0,50.8056,50.8551,50.6736,50.8221,17600.0
2012-06-20 12:40:00,61.54,61.89,61.52,61.86,8600.0,50.7809,51.0697,50.7644,51.0449,8600.0
2012-06-20 12:45:00,61.86,62.22,61.86,62.2,8600.0,51.0449,51.342,51.0449,51.3255,8600.0
2012-06-20 12:50:00,62.19,62.2,61.97,62.16,8000.0,51.3172,51.3255,51.1357,51.2925,8000.0
2012-06-20 12:55:00,62.15,62.29,62.09,62.22,3200.0,51.2842,51.3997,51.2347,51.342,3200.0
2012-06-20 13:00:00,62.27,62.37,62.22,62.32,5400.0,51.3832,51.4658,51.342,51.4245,5400.0
2012-06-20 13:05:00,62.34,62.59,62.34,62.55,7100.0,51.441,51.6473,51.441,51.6143,7100.0
2012-06-20 13:10:00,62.52,62.55,62.35,62.35,2700.0,51.5895,51.6143,51.4493,51.4493,2700.0
2012-06-20 13:15:00,62.34,62.46,62.25,62.25,3200.0,51.441,51.54,51.3667,51.3667,3200.0
2012-06-20 13:20:00,62.28,62.34,62.23,62.3,4700.0,51.3915,51.441,51.3502,51.408,4700.0
2012-06-20 13:25:00,62.3,62.33,62.21,62.22,2700.0,51.408,51.4328,51.3337,51.342,2700.0
2012-06-20 13:30:00,62.21,62.23,62.07,62.07,16100.0,51.3337,51.3502,51.2182,51.2182,16100.0
2012-06-20 13:35:00,62.07,62.07,61.93,61.95,6700.0,51.2182,51.2182,51.1027,51.1192,6700.0
2012-06-20 13:40:00,61.94,62.04,61.92,62.04,2400.0,51.1109,51.1935,51.0944,51.1935,2400.0
2012-06-20 13:45:00,62.05,62.06,62.0,62.02,4700.0,51.2017,51.21,51.1604,51.177,4700.0
2012-06-20 13:50:00,62.03,62.03,61.9,61.98,3600.0,51.1852,51.1852,51.0779,51.1439,3600.0
2012-06-20 13:55:00,61.98,62.08,61.95,62.03,6700.0,51.1439,51.2265,51.1192,51.1852,6700.0
2012-06-20 14:00:00,62.01,62.15,61.92,62.09,14900.0,51.1687,51.2842,51.0944,51.2347,14900.0
2012-06-20 14:05:00,62.1,62.17,62.06,62.17,2300.0,51.243,51.3007,51.21,51.3007,2300.0
2012-06-20 14:10:00,62.18,62.29,62.17,62.17,2400.0,51.309,51.3997,51.3007,51.3007,2400.0
2012-06-20 14:15:00,62.15,62.3,61.99,61.99,3500.0,51.2842,51.408,51.1522,51.1522,3500.0
2012-06-20 14:20:00,61.98,62.06,61.83,62.04,11100.0,51.1439,51.21,51.0202,51.1935,11100.0
2012-06-20 14:25:00,61.97,62.02,61.85,61.96,4200.0,51.1357,51.177,51.0367,51.1274,4200.0
2012-06-20 14:30:00,61.92,62.07,61.92,61.95,2400.0,51.0944,51.2182,51.0944,51.1192,2400.0
2012-06-20 14:35:00,61.87,62.04,61.87,61.96,3200.0,51.0532,51.1935,51.0532,51.1274,3200.0
2012-06-20 14:40:00,61.85,61.93,61.83,61.89,4500.0,51.0367,51.1027,51.0202,51.0697,4500.0
2012-06-20 14:45:00,61.83,61.94,61.66,61.93,25900.0,51.0202,51.1109,50.8799,51.1027,25900.0
2012-06-20 14:50:00,61.93,62.03,61.84,62.03,5300.0,51.1027,51.1852,51.0284,51.1852,5300.0
2012-06-20 14:55:00,62.03,62.03,61.9,61.95,2200.0,51.1852,51.1852,51.0779,51.1192,2200.0
2012-06-20 15:00:00,61.9,61.93,61.83,61.9,7100.0,51.0779,51.1027,51.0202,51.0779,7100.0
2012-06-20 15:05:00,61.85,61.87,61.67,61.67,8900.0,51.0367,51.0532,50.8881,50.8881,8900.0
2012-06-20 15:10:00,61.65,61.75,61.58,61.7,5200.0,50.8716,50.9542,50.8139,50.9129,5200.0
2012-06-20 15:15:00,61.69,61.7,61.51,61.53,6400.0,50.9046,50.9129,50.7561,50.7726,6400.0
2012-06-20 15:20:00,61.5,61.64,61.47,61.59,9900.0,50.7479,50.8634,50.7231,50.8221,9900.0
2012-06-20 15:25:00,61.58,61.78,61.58,61.72,8800.0,50.8139,50.9789,50.8139,50.9294,8800.0
2012-06-20 15:30:00,61.72,61.83,61.59,61.64,10600.0,50.9294,51.0202,50.8221,50.8634,10600.0
2012-06-20 15:35:00,61.67,61.74,61.56,61.58,17600.0,50.8881,50.9459,50.7974,50.8139,17600.0
2012-06-20 15:40:00,61.6,61.8,61.52,61.78,7600.0,50.8304,50.9954,50.7644,50.9789,7600.0
2012-06-20 15:45:00,61.81,61.84,61.64,61.71,10500.0,51.0037,51.0284,50.8634,50.9211,10500.0
2012-06-20 15:50:00,61.72,61.74,61.54,61.67,11600.0,50.9294,50.9459,50.7809,50.8881,11600.0
2012-06-20 15:55:00,61.68,61.79,61.67,61.79,19800.0,50.8964,50.9872,50.8881,50.9872,19800.0
2012-06-21 09:30:00,61.73,61.9,61.62,61.74,7000.0,50.9377,51.0779,50.8469,50.9459,7000.0
2012-06-21 09:35:00,61.73,61.75,61.4,61.4,1300.0,50.9377,50.9542,50.6653,50.6653,1300.0
2012-06-21 09:40:00,61.3,61.32,61.03,61.11,3100.0,50.5828,50.5993,50.36,50.426,3100.0
2012-06-21 09:45:00,61.06,61.09,60.97,61.01,2100.0,50.3848,50.4095,50.3105,50.3435,2100.0
2012-06-21 09:50:00,60.92,61.1,60.92,61.09,6100.0,50.2693,50.4178,50.2693,50.4095,6100.0
2012-06-21 09:55:00,61.05,61.05,60.86,60.86,4500.0,50.3765,50.3765,50.2198,50.2198,4500.0
2012-06-21 10:00:00,60.82,60.84,60.41,60.41,6600.0,50.1867,50.2033,49.8484,49.8484,6600.0
2012-06-21 10:05:00,60.44,60.52,60.36,60.36,2800.0,49.8732,49.9392,49.8072,49.8072,2800.0
2012-06-21 10:10:00,60.3,60.47,60.28,60.33,7100.0,49.7577,49.8979,49.7412,49.7824,7100.0
2012-06-21 10:15:00,60.37,60.5,60.32,60.32,8000.0,49.8154,49.9227,49.7742,49.7742,8000.0
2012-06-21 10:20:00,60.32,60.5,60.28,60.36,4800.0,49.7742,49.9227,49.7412,49.8072,4800.0
2012-06-21 10:25:00,60.29,60.31,60.25,60.31,2400.0,49.7494,49.7659,49.7164,49.7659,2400.0
2012-06-21 10:30:00,60.3,60.35,60.26,60.33,4200.0,49.7577,49.7989,49.7247,49.7824,4200.0
2012-06-21 10:35:00,60.39,60.4,60.28,60.28,1600.0,49.8319,49.8402,49.7412,49.7412,1600.0
2012-06-21 10:40:00,60.29,60.44,60.29,60.37,6500.0,49.7494,49.8732,49.7494,49.8154,6500.0
2012-06-21 10:45:00,60.45,60.52,60.39,60.39,3400.0,49.8814,49.9392,49.8319,49.8319,3400.0
2012-06-21 10:50:00,60.35,60.58,60.34,60.54,7100.0,49.7989,49.9887,49.7907,49.9557,7100.0
2012-06-21 10:55:00,60.57,60.58,60.29,60.29,8400.0,49.9805,49.9887,49.7494,49.7494,8400.0
2012-06-21 11:00:00,60.34,60.34,60.09,60.09,2700.0,49.7907,49.7907,49.5844,49.5844,2700.0
2012-06-21 11:05:00,60.13,60.13,59.9,59.92,3800.0,49.6174,49.6174,49.4276,49.4441,3800.0
2012-06-21 11:10:00,59.89,59.92,59.76,59.76,3600.0,49.4193,49.4441,49.3121,49.3121,3600.0
2012-06-21 11:15:00,59.77,59.8,59.66,59.8,4500.0,49.3203,49.3451,49.2296,49.3451,4500.0
2012-06-21 11:20:00,59.83,59.83,59.72,59.72,9200.0,49.3698,49.3698,49.2791,49.2791,9200.0
2012-06-21 11:25:00,59.73,59.75,59.65,59.7,8100.0,49.2873,49.3038,49.2213,49.2626,8100.0
2012-06-21 11:30:00,59.65,59.65,59.56,59.56,3100.0,49.2213,49.2213,49.147,49.147,3100.0
2012-06-21 11:35:00,59.55,59.58,59.43,59.58,3600.0,49.1388,49.1635,49.0398,49.1635,3600.0
2012-06-21 11:40:00,59.57,59.65,59.49,59.59,2300.0,49.1553,49.2213,49.0893,49.1718,2300.0
2012-06-21 11:45:00,59.57,59.62,59.55,59.56,1800.0,49.1553,49.1965,49.1388,49.147,1800.0
2012-06-21 11:50:00,59.56,59.72,59.54,59.72,3900.0,49.147,49.2791,49.1305,49.2791,3900.0
2012-06-21 11:55:00,59.67,59.67,59.6,59.63,2300.0,49.2378,49.2378,49.18,49.2048,2300.0
2012-06-21 12:00:00,59.61,59.62,59.46,59.52,7200.0,49.1883,49.1965,49.0645,49.114,7200.0
2012-06-21 12:05:00,59.51,59.53,59.43,59.47,4500.0,49.1058,49.1223,49.0398,49.0728,4500.0
2012-06-21 12:10:00,59.44,59.48,59.38,59.38,1500.0,49.048,49.081,48.9985,48.9985,1500.0
2012-06-21 12:15:00,59.36,59.36,59.28,59.36,2800.0,48.982,48.982,48.916,48.982,2800.0
2012-06-21 12:20:00,59.33,59.35,59.13,59.15,3600.0,48.9572,48.9738,48.7922,48.8087,3600.0
2012-06-21 12:25:00,59.15,59.15,58.98,58.99,5300.0,48.8087,48.8087,48.6684,48.6767,5300.0
2012-06-21 12:30:00,58.94,59.07,58.93,59.03,4600.0,48.6354,48.7427,48.6272,48.7097,4600.0
2012-06-21 12:35:00,59.01,59.24,59.01,59.2,2300.0,48.6932,48.883,48.6932,48.85,2300.0
2012-06-21 12:40:00,59.19,59.19,59.05,59.05,3200.0,48.8417,48.8417,48.7262,48.7262,3200.0
2012-06-21 12:45:00,59.03,59.25,59.03,59.24,4600.0,48.7097,48.8912,48.7097,48.883,4600.0
2012-06-21 12:50:00,59.21,59.29,59.15,59.19,7900.0,48.8582,48.9242,48.8087,48.8417,7900.0
2012-06-21 12:55:00,59.15,59.21,59.11,59.14,4900.0,48.8087,48.8582,48.7757,48.8005,4900.0
2012-06-21 13:00:00,59.11,59.22,59.11,59.17,3600.0,48.7757,48.8665,48.7757,48.8252,3600.0
2012-06-21 13:05:00,59.2,59.24,59.2,59.2,2600.0,48.85,48.883,48.85,48.85,2600.0
2012-06-21 13:10:00,59.2,59.21,59.12,59.12,5600.0,48.85,48.8582,48.784,48.784,5600.0
2012-06-21 13:15:00,59.13,59.22,59.13,59.13,3300.0,48.7922,48.8665,48.7922,48.7922,3300.0
2012-06-21 13:20:00,59.13,59.23,59.12,59.12,4800.0,48.7922,48.8747,48.784,48.784,4800.0
2012-06-21 13:25:00,59.13,59.13,59.05,59.05,3600.0,48.7922,48.7922,48.7262,48.7262,3600.0
2012-06-21 13:30:00,59.08,59.18,59.07,59.07,2900.0,48.751,48.8335,48.7427,48.7427,2900.0
2012-06-21 13:35:00,59.08,59.08,58.93,59.02,6300.0,48.751,48.751,48.6272,48.7014,6300.0
2012-06-21 13:40:00,59.01,59.01,58.9,58.91,4700.0,48.6932,48.6932,48.6024,48.6107,4700.0
2012-06-21 13:45:00,58.95,59.0,58.89,58.92,8800.0,48.6437,48.6849,48.5942,48.6189,8800.0
2012-06-21 13:50:00,58.89,59.09,58.87,59.06,4400.0,48.5942,48.7592,48.5777,48.7345,4400.0
2012-06-21 13:55:00,59.07,59.19,59.04,59.04,6000.0,48.7427,48.8417,48.7179,48.7179,6000.0
2012-06-21 14:00:00,58.99,59.1,58.97,59.07,3400.0,48.6767,48.7675,48.6602,48.7427,3400.0
2012-06-21 14:05:00,59.09,59.1,58.96,59.02,3000.0,48.7592,48.7675,48.6519,48.7014,3000.0
2012-06-21 14:10:00,59.0,59.03,58.88,58.89,4300.0,48.6849,48.7097,48.5859,48.5942,4300.0
2012-06-21 14:15:00,58.9,58.93,58.83,58.85,3100.0,48.6024,48.6272,48.5447,48.5612,3100.0
2012-06-21 14:20:00,58.85,58.87,58.72,58.76,6300.0,48.5612,48.5777,48.4539,48.4869,6300.0
2012-06-21 14:25:00,58.74,58.84,58.67,58.81,6100.0,48.4704,48.5529,48.4126,48.5282,6100.0
2012-06-21 14:30:00,58.84,58.93,58.83,58.9,13400.0,48.5529,48.6272,48.5447,48.6024,13400.0
2012-06-21 14:35:00,58.9,58.99,58.88,58.96,14800.0,48.6024,48.6767,48.5859,48.6519,14800.0
2012-06-21 14:40:00,58.99,59.25,58.98,59.18,19400.0,48.6767,48.8912,48.6684,48.8335,19400.0
2012-06-21 14:45:00,59.18,59.26,59.09,59.26,8100.0,48.8335,48.8995,48.7592,48.8995,8100.0
2012-06-21 14:50:00,59.27,59.27,59.18,59.19,4700.0,48.9077,48.9077,48.8335,48.8417,4700.0
2012-06-21 14:55:00,59.19,59.3,59.17,59.24,4700.0,48.8417,48.9325,48.8252,48.883,4700.0
2012-06-21 15:00:00,59.22,59.27,59.17,59.23,11500.0,48.8665,48.9077,48.8252,48.8747,11500.0
2012-06-21 15:05:00,59.23,59.29,59.19,59.23,17600.0,48.8747,48.9242,48.8417,48.8747,17600.0
2012-06-21 15:10:00,59.23,59.27,59.12,59.18,14100.0,48.8747,48.9077,48.784,48.8335,14100.0
2012-06-21 15:15:00,59.18,59.18,59.03,59.1,13800.0,48.8335,48.8335,48.7097,48.7675,13800.0
2012-06-21 15:20:00,59.11,59.22,59.01,59.22,19500.0,48.7757,48.8665,48.6932,48.8665,19500.0
2012-06-21 15:25:00,59.24,59.3,59.2,59.2,25200.0,48.883,48.9325,48.85,48.85,25200.0
2012-06-21 15:30:00,59.19,59.19,59.04,59.08,25500.0,48.8417,48.8417,48.7179,48.751,25500.0
2012-06-21 15:35:00,59.1,59.29,59.1,59.12,32300.0,48.7675,48.9242,48.7675,48.784,32300.0
2012-06-21 15:40:00,59.12,59.15,59.07,59.1,33300.0,48.784,48.8087,48.7427,48.7675,33300.0
2012-06-21 15:45:00,59.09,59.09,58.98,59.03,55700.0,48.7592,48.7592,48.6684,48.7097,55700.0
2012-06-21 15:50:00,59.04,59.13,59.01,59.09,49900.0,48.7179,48.7922,48.6932,48.7592,49900.0
2012-06-21 15:55:00,59.08,59.11,58.95,59.02,59400.0,48.751,48.7757,48.6437,48.7014,59400.0
2012-06-22 09:30:00,59.33,59.42,59.04,59.05,6200.0,48.9572,49.0315,48.7179,48.7262,6200.0
2012-06-22 09:35:00,59.09,59.29,59.03,59.03,4600.0,48.7592,48.9242,48.7097,48.7097,4600.0
2012-06-22 09:40:00,59.01,59.15,58.99,58.99,2600.0,48.6932,48.8087,48.6767,48.6767,2600.0
2012-06-22 09:45:00,58.97,58.97,58.75,58.86,3900.0,48.6602,48.6602,48.4787,48.5694,3900.0
2012-06-22 09:50:00,58.92,58.92,58.81,58.9,1400.0,48.6189,48.6189,48.5282,48.6024,1400.0
2012-06-22 09:55:00,58.95,59.05,58.89,59.05,2800.0,48.6437,48.7262,48.5942,48.7262,2800.0
2012-06-22 10:00:00,59.03,59.13,58.96,59.11,3600.0,48.7097,48.7922,48.6519,48.7757,3600.0
2012-06-22 10:05:00,59.09,59.16,58.88,58.88,2400.0,48.7592,48.817,48.5859,48.5859,2400.0
2012-06-22 10:10:00,58.93,58.93,58.84,58.92,2700.0,48.6272,48.6272,48.5529,48.6189,2700.0
2012-06-22 10:15:00,58.81,58.86,58.64,58.64,5300.0,48.5282,48.5694,48.3879,48.3879,5300.0
2012-06-22 10:20:00,58.63,58.64,58.63,58.64,2600.0,48.3796,48.3879,48.3796,48.3879,2600.0
2012-06-22 10:25:00,58.65,58.68,58.51,58.54,4300.0,48.3961,48.4209,48.2806,48.3054,4300.0
2012-06-22 10:30:00,58.5,58.55,58.37,58.46,7600.0,48.2724,48.3136,48.1651,48.2394,7600.0
2012-06-22 10:35:00,58.41,58.49,58.19,58.24,7200.0,48.1981,48.2641,48.0166,48.0578,7200.0
2012-06-22 10:40:00,58.21,58.29,58.13,58.13,4600.0,48.0331,48.0991,47.967,47.967,4600.0
2012-06-22 10:45:00,58.13,58.31,58.06,58.23,10000.0,47.967,48.1156,47.9093,48.0496,10000.0
2012-06-22 10:50:00,58.31,58.52,58.31,58.52,5500.0,48.1156,48.2889,48.1156,48.2889,5500.0
2012-06-22 10:55:00,58.51,58.62,58.51,58.59,3200.0,48.2806,48.3714,48.2806,48.3466,3200.0
2012-06-22 11:00:00,58.56,58.76,58.44,58.73,35700.0,48.3219,48.4869,48.2228,48.4621,35700.0
2012-06-22 11:05:00,58.75,58.75,58.57,58.65,7000.0,48.4787,48.4787,48.3301,48.3961,7000.0
2012-06-22 11:10:00,58.66,58.7,58.65,58.7,2200.0,48.4044,48.4374,48.3961,48.4374,2200.0
2012-06-22 11:15:00,58.69,58.78,58.6,58.71,15800.0,48.4291,48.5034,48.3549,48.4456,15800.0
2012-06-22 11:20:00,58.72,58.74,58.65,58.66,1800.0,48.4539,48.4704,48.3961,48.4044,1800.0
2012-06-22 11:25:00,58.61,58.62,58.45,58.45,2000.0,48.3631,48.3714,48.2311,48.2311,2000.0
2012-06-22 11:30:00,58.48,58.6,58.45,58.6,2500.0,48.2559,48.3549,48.2311,48.3549,2500.0
2012-06-22 11:35:00,58.52,58.52,58.47,58.5,1400.0,48.2889,48.2889,48.2476,48.2724,1400.0
2012-06-22 11:40:00,58.51,58.56,58.5,58.56,2200.0,48.2806,48.3219,48.2724,48.3219,2200.0
2012-06-22 11:45:00,58.62,58.69,58.58,58.61,2500.0,48.3714,48.4291,48.3384,48.3631,2500.0
2012-06-22 11:50:00,58.62,58.7,58.59,58.7,3700.0,48.3714,48.4374,48.3466,48.4374,3700.0
2012-06-22 11:55:00,58.66,58.69,58.61,58.65,2800.0,48.4044,48.4291,48.3631,48.3961,2800.0
2012-06-22 12:00:00,58.65,58.68,58.58,58.58,1200.0,48.3961,48.4209,48.3384,48.3384,1200.0
2012-06-22 12:05:00,58.58,58.61,58.52,58.52,2900.0,48.3384,48.3631,48.2889,48.2889,2900.0
2012-06-22 12:10:00,58.52,58.58,58.49,58.54,3000.0,48.2889,48.3384,48.2641,48.3054,3000.0
2012-06-22 12:15:00,58.57,58.58,58.48,58.58,5100.0,48.3301,48.3384,48.2559,48.3384,5100.0
2012-06-22 12:20:00,58.56,58.56,58.48,58.5,5000.0,48.3219,48.3219,48.2559,48.2724,5000.0
2012-06-22 12:25:00,58.53,58.64,58.51,58.6,2500.0,48.2971,48.3879,48.2806,48.3549,2500.0
2012-06-22 12:30:00,58.59,58.59,58.57,58.58,500.0,48.3466,48.3466,48.3301,48.3384,500.0
2012-06-22 12:35:00,58.54,58.55,58.5,58.52,1300.0,48.3054,48.3136,48.2724,48.2889,1300.0
2012-06-22 12:40:00,58.53,58.64,58.53,58.64,2200.0,48.2971,48.3879,48.2971,48.3879,2200.0
2012-06-22 12:45:00,58.66,58.71,58.66,58.66,2900.0,48.4044,48.4456,48.4044,48.4044,2900.0
2012-06-22 12:50:00,58.66,58.69,58.65,58.68,3300.0,48.4044,48.4291,48.3961,48.4209,3300.0
2012-06-22 12:55:00,58.7,58.75,58.67,58.67,3900.0,48.4374,48.4787,48.4126,48.4126,3900.0
2012-06-22 13:00:00,58.69,58.79,58.67,58.72,7400.0,48.4291,48.5117,48.4126,48.4539,7400.0
2012-06-22 13:05:00,58.71,58.74,58.62,58.74,7000.0,48.4456,48.4704,48.3714,48.4704,7000.0
2012-06-22 13:10:00,58.77,58.78,58.7,58.72,2700.0,48.4952,48.5034,48.4374,48.4539,2700.0
2012-06-22 13:15:00,58.72,58.76,58.67,58.68,2600.0,48.4539,48.4869,48.4126,48.4209,2600.0
2012-06-22 13:20:00,58.7,58.71,58.63,58.63,3600.0,48.4374,48.4456,48.3796,48.3796,3600.0
2012-06-22 13:25:00,58.64,58.76,58.6,58.73,3700.0,48.3879,48.4869,48.3549,48.4621,3700.0
2012-06-22 13:30:00,58.72,58.72,58.67,58.67,1200.0,48.4539,48.4539,48.4126,48.4126,1200.0
2012-06-22 13:35:00,58.68,58.79,58.68,58.79,2400.0,48.4209,48.5117,48.4209,48.5117,2400.0
2012-06-22 13:40:00,58.82,58.88,58.79,58.82,6500.0,48.5364,48.5859,48.5117,48.5364,6500.0
2012-06-22 13:45:00,58.83,58.86,58.81,58.81,1500.0,48.5447,48.5694,48.5282,48.5282,1500.0
2012-06-22 13:50:00,58.78,58.86,58.66,58.69,10400.0,48.5034,48.5694,48.4044,48.4291,10400.0
2012-06-22 13:55:00,58.71,58.77,58.65,58.68,22200.0,48.4456,48.4952,48.3961,48.4209,22200.0
2012-06-22 14:00:00,58.67,58.85,58.67,58.75,14300.0,48.4126,48.5612,48.4126,48.4787,14300.0
2012-06-22 14:05:00,58.74,58.81,58.73,58.76,4200.0,48.4704,48.5282,48.4621,48.4869,4200.0
2012-06-22 14:10:00,58.77,58.82,58.76,58.82,4100.0,48.4952,48.5364,48.4869,48.5364,4100.0
2012-06-22 14:15:00,58.83,58.89,58.78,58.78,5000.0,48.5447,48.5942,48.5034,48.5034,5000.0
2012-06-22 14:20:00,58.77,58.91,58.77,58.89,9100.0,48.4952,48.6107,48.4952,48.5942,9100.0
2012-06-22 14:25:00,58.88,58.89,58.85,58.88,17700.0,48.5859,48.5942,48.5612,48.5859,17700.0
2012-06-22 14:30:00,58.88,59.07,58.88,59.04,13800.0,48.5859,48.7427,48.5859,48.7179,13800.0
2012-06-22 14:35:00,59.05,59.06,59.01,59.02,4000.0,48.7262,48.7345,48.6932,48.7014,4000.0
2012-06-22 14:40:00,59.03,59.07,59.0,59.01,8800.0,48.7097,48.7427,48.6849,48.6932,8800.0
2012-06-22 14:45:00,59.04,59.12,58.99,59.12,7100.0,48.7179,48.784,48.6767,48.784,7100.0
2012-06-22 14:50:00,59.11,59.18,59.03,59.04,5500.0,48.7757,48.8335,48.7097,48.7179,5500.0
2012-06-22 14:55:00,59.05,59.09,58.96,59.01,9700.0,48.7262,48.7592,48.6519,48.6932,9700.0
2012-06-22 15:00:00,59.01,59.05,58.98,59.03,9600.0,48.6932,48.7262,48.6684,48.7097,9600.0
2012-06-22 15:05:00,59.0,59.11,59.0,59.1,4300.0,48.6849,48.7757,48.6849,48.7675,4300.0
2012-06-22 15:10:00,59.13,59.19,59.1,59.1,5700.0,48.7922,48.8417,48.7675,48.7675,5700.0
2012-06-22 15:15:00,59.13,59.13,58.92,58.93,7100.0,48.7922,48.7922,48.6189,48.6272,7100.0
2012-06-22 15:20:00,58.93,58.98,58.86,58.89,12400.0,48.6272,48.6684,48.5694,48.5942,12400.0
2012-06-22 15:25:00,58.89,58.93,58.88,58.89,8400.0,48.5942,48.6272,48.5859,48.5942,8400.0
2012-06-22 15:30:00,58.89,58.98,58.87,58.87,16200.0,48.5942,48.6684,48.5777,48.5777,16200.0
2012-06-22 15:35:00,58.86,58.99,58.81,58.9,22800.0,48.5694,48.6767,48.5282,48.6024,22800.0
2012-06-22 15:40:00,58.9,58.98,58.89,58.98,17400.0,48.6024,48.6684,48.5942,48.6684,17400.0
2012-06-22 15:45:00,58.95,59.07,58.9,59.0,25900.0,48.6437,48.7427,48.6024,48.6849,25900.0
2012-06-22 15:50:00,59.01,59.13,58.92,59.1,23200.0,48.6932,48.7922,48.6189,48.7675,23200.0
2012-06-22 15:55:00,59.08,59.09,58.71,58.72,188700.0,48.751,48.7592,48.4456,48.4539,188700.0
2012-06-25 09:30:00,57.7,57.78,57.54,57.59,9000.0,47.6122,47.6782,47.4802,47.5215,9000.0
2012-06-25 09:35:00,57.58,57.58,57.33,57.36,2500.0,47.5132,47.5132,47.3069,47.3317,2500.0
2012-06-25 09:40:00,57.38,57.43,57.25,57.33,4900.0,47.3482,47.3894,47.2409,47.3069,4900.0
2012-06-25 09:45:00,57.33,57.56,57.3,57.37,8100.0,47.3069,47.4967,47.2822,47.3399,8100.0
2012-06-25 09:50:00,57.36,57.38,57.02,57.06,6700.0,47.3317,47.3482,47.0511,47.0841,6700.0
2012-06-25 09:55:00,57.13,57.22,57.06,57.17,5300.0,47.1419,47.2161,47.0841,47.1749,5300.0
2012-06-25 10:00:00,57.14,57.4,57.12,57.31,13100.0,47.1501,47.3647,47.1336,47.2904,13100.0
2012-06-25 10:05:00,57.29,57.36,57.14,57.25,21000.0,47.2739,47.3317,47.1501,47.2409,21000.0
2012-06-25 10:10:00,57.3,57.33,57.1,57.16,10100.0,47.2822,47.3069,47.1171,47.1666,10100.0
2012-06-25 10:15:00,57.17,57.21,57.02,57.11,11400.0,47.1749,47.2079,47.0511,47.1254,11400.0
2012-06-25 10:20:00,57.08,57.2,57.03,57.09,13100.0,47.1006,47.1996,47.0594,47.1089,13100.0
2012-06-25 10:25:00,57.09,57.1,56.89,57.0,26200.0,47.1089,47.1171,46.9438,47.0346,26200.0
2012-06-25 10:30:00,57.0,57.32,56.96,57.3,55600.0,47.0346,47.2987,47.0016,47.2822,55600.0
2012-06-25 10:35:00,57.3,57.39,57.25,57.29,7300.0,47.2822,47.3564,47.2409,47.2739,7300.0
2012-06-25 10:40:00,57.26,57.34,57.25,57.28,17400.0,47.2491,47.3152,47.2409,47.2657,17400.0
2012-06-25 10:45:00,57.26,57.29,57.21,57.29,14700.0,47.2491,47.2739,47.2079,47.2739,14700.0
2012-06-25 10:50:00,57.25,57.33,57.22,57.33,11200.0,47.2409,47.3069,47.2161,47.3069,11200.0
2012-06-25 10:55:00,57.33,57.4,57.23,57.23,13700.0,47.3069,47.3647,47.2244,47.2244,13700.0
2012-06-25 11:00:00,57.22,57.29,57.01,57.01,8100.0,47.2161,47.2739,47.0429,47.0429,8100.0
2012-06-25 11:05:00,57.01,57.12,57.0,57.09,7300.0,47.0429,47.1336,47.0346,47.1089,7300.0
2012-06-25 11:10:00,57.01,57.04,56.93,56.98,11100.0,47.0429,47.0676,46.9768,47.0181,11100.0
2012-06-25 11:15:00,56.93,56.93,56.83,56.85,4900.0,46.9768,46.9768,46.8943,46.9108,4900.0
2012-06-25 11:20:00,56.85,57.02,56.83,57.0,6800.0,46.9108,47.0511,46.8943,47.0346,6800.0
2012-06-25 11:25:00,57.0,57.01,56.92,56.96,66800.0,47.0346,47.0429,46.9686,47.0016,66800.0
2012-06-25 11:30:00,56.93,56.99,56.92,56.97,16300.0,46.9768,47.0264,46.9686,47.0099,16300.0
2012-06-25 11:35:00,56.95,56.97,56.72,56.78,9900.0,46.9933,47.0099,46.8036,46.8531,9900.0
2012-06-25 11:40:00,56.72,56.9,56.72,56.9,3900.0,46.8036,46.9521,46.8036,46.9521,3900.0
2012-06-25 11:45:00,56.91,56.95,56.89,56.89,1800.0,46.9603,46.9933,46.9438,46.9438,1800.0
2012-06-25 11:50:00,56.88,56.88,56.79,56.83,3000.0,46.9356,46.9356,46.8613,46.8943,3000.0
2012-06-25 11:55:00,56.82,56.87,56.78,56.78,4100.0,46.8861,46.9273,46.8531,46.8531,4100.0
2012-06-25 12:00:00,56.78,56.84,56.75,56.83,3800.0,46.8531,46.9026,46.8283,46.8943,3800.0
2012-06-25 12:05:00,56.83,56.83,56.78,56.78,2500.0,46.8943,46.8943,46.8531,46.8531,2500.0
2012-06-25 12:10:00,56.8,56.81,56.75,56.77,4600.0,46.8696,46.8778,46.8283,46.8448,4600.0
2012-06-25 12:15:00,56.8,57.05,56.76,57.05,5500.0,46.8696,47.0759,46.8366,47.0759,5500.0
2012-06-25 12:20:00,57.09,57.09,56.97,56.97,23300.0,47.1089,47.1089,47.0099,47.0099,23300.0
2012-06-25 12:25:00,56.99,57.0,56.95,56.99,5200.0,47.0264,47.0346,46.9933,47.0264,5200.0
2012-06-25 12:30:00,56.97,57.04,56.96,57.04,5000.0,47.0099,47.0676,47.0016,47.0676,5000.0
2012-06-25 12:35:00,57.03,57.07,57.0,57.06,13500.0,47.0594,47.0924,47.0346,47.0841,13500.0
2012-06-25 12:40:00,57.06,57.12,57.02,57.03,6100.0,47.0841,47.1336,47.0511,47.0594,6100.0
2012-06-25 12:45:00,57.0,57.04,56.97,57.02,6900.0,47.0346,47.0676,47.0099,47.0511,6900.0
2012-06-25 12:50:00,57.03,57.08,57.02,57.08,6700.0,47.0594,47.1006,47.0511,47.1006,6700.0
2012-06-25 12:55:00,57.1,57.1,57.06,57.06,5200.0,47.1171,47.1171,47.0841,47.0841,5200.0
2012-06-25 13:00:00,57.06,57.08,57.03,57.03,5500.0,47.0841,47.1006,47.0594,47.0594,5500.0
2012-06-25 13:05:00,57.03,57.13,57.03,57.1,6600.0,47.0594,47.1419,47.0594,47.1171,6600.0
2012-06-25 13:10:00,57.09,57.11,56.99,57.08,4700.0,47.1089,47.1254,47.0264,47.1006,4700.0
2012-06-25 13:15:00,57.07,57.09,56.99,57.04,7200.0,47.0924,47.1089,47.0264,47.0676,7200.0
2012-06-25 13:20:00,57.02,57.06,57.01,57.03,6000.0,47.0511,47.0841,47.0429,47.0594,6000.0
2012-06-25 13:25:00,57.04,57.16,57.04,57.13,11600.0,47.0676,47.1666,47.0676,47.1419,11600.0
2012-06-25 13:30:00,57.12,57.27,57.12,57.24,9400.0,47.1336,47.2574,47.1336,47.2326,9400.0
2012-06-25 13:35:00,57.27,57.36,57.18,57.18,6100.0,47.2574,47.3317,47.1831,47.1831,6100.0
2012-06-25 13:40:00,57.17,57.17,57.1,57.13,3900.0,47.1749,47.1749,47.1171,47.1419,3900.0
2012-06-25 13:45:00,57.11,57.12,57.07,57.09,6300.0,47.1254,47.1336,47.0924,47.1089,6300.0
2012-06-25 13:50:00,57.1,57.1,57.03,57.03,4700.0,47.1171,47.1171,47.0594,47.0594,4700.0
2012-06-25 13:55:00,57.06,57.26,57.04,57.26,17000.0,47.0841,47.2491,47.0676,47.2491,17000.0
2012-06-25 14:00:00,57.21,57.35,57.19,57.25,12000.0,47.2079,47.3234,47.1914,47.2409,12000.0
2012-06-25 14:05:00,57.24,57.27,57.15,57.26,12200.0,47.2326,47.2574,47.1584,47.2491,12200.0
2012-06-25 14:10:00,57.27,57.42,57.27,57.41,9300.0,47.2574,47.3812,47.2574,47.3729,9300.0
2012-06-25 14:15:00,57.41,57.56,57.41,57.52,16200.0,47.3729,47.4967,47.3729,47.4637,16200.0
2012-06-25 14:20:00,57.51,57.56,57.47,57.49,6800.0,47.4554,47.4967,47.4224,47.4389,6800.0
2012-06-25 14:25:00,57.5,57.57,57.49,57.55,7100.0,47.4472,47.505,47.4389,47.4884,7100.0
2012-06-25 14:30:00,57.51,57.54,57.45,57.53,7900.0,47.4554,47.4802,47.4059,47.4719,7900.0
2012-06-25 14:35:00,57.53,57.57,57.52,57.55,5000.0,47.4719,47.505,47.4637,47.4884,5000.0
2012-06-25 14:40:00,57.56,57.56,57.47,57.5,5400.0,47.4967,47.4967,47.4224,47.4472,5400.0
2012-06-25 14:45:00,57.47,57.51,57.47,57.47,7100.0,47.4224,47.4554,47.4224,47.4224,7100.0
2012-06-25 14:50:00,57.46,57.53,57.45,57.5,7800.0,47.4142,47.4719,47.4059,47.4472,7800.0
2012-06-25 14:55:00,57.5,57.51,57.33,57.33,6000.0,47.4472,47.4554,47.3069,47.3069,6000.0
2012-06-25 15:00:00,57.33,57.36,57.27,57.27,8300.0,47.3069,47.3317,47.2574,47.2574,8300.0
2012-06-25 15:05:00,57.26,57.54,57.26,57.37,21000.0,47.2491,47.4802,47.2491,47.3399,21000.0
2012-06-25 15:10:00,57.39,57.45,57.35,57.45,15700.0,47.3564,47.4059,47.3234,47.4059,15700.0
2012-06-25 15:15:00,57.43,57.44,57.26,57.42,10400.0,47.3894,47.3977,47.2491,47.3812,10400.0
2012-06-25 15:20:00,57.43,57.6,57.42,57.59,9700.0,47.3894,47.5297,47.3812,47.5215,9700.0
2012-06-25 15:25:00,57.63,57.69,57.52,57.64,10700.0,47.5545,47.604,47.4637,47.5627,10700.0
2012-06-25 15:30:00,57.64,57.67,57.54,57.62,15600.0,47.5627,47.5875,47.4802,47.5462,15600.0
2012-06-25 15:35:00,57.62,57.82,57.62,57.82,21500.0,47.5462,47.7112,47.5462,47.7112,21500.0
2012-06-25 15:40:00,57.8,57.87,57.7,57.75,15500.0,47.6947,47.7525,47.6122,47.6535,15500.0
2012-06-25 15:45:00,57.74,57.88,57.73,57.84,26500.0,47.6452,47.7608,47.637,47.7277,26500.0
2012-06-25 15:50:00,57.83,57.87,57.66,57.79,29400.0,47.7195,47.7525,47.5792,47.6865,29400.0
2012-06-25 15:55:00,57.82,57.86,57.69,57.71,44100.0,47.7112,47.7443,47.604,47.6205,44100.0
2012-06-26 09:30:00,57.87,57.96,57.56,57.79,16900.0,47.7525,47.8268,47.4967,47.6865,16900.0
2012-06-26 09:35:00,57.79,58.22,57.79,58.14,16500.0,47.6865,48.0413,47.6865,47.9753,16500.0
2012-06-26 09:40:00,58.12,58.41,58.12,58.26,6900.0,47.9588,48.1981,47.9588,48.0743,6900.0
2012-06-26 09:45:00,58.2,58.2,57.78,57.78,6600.0,48.0248,48.0248,47.6782,47.6782,6600.0
2012-06-26 09:50:00,57.83,57.87,57.69,57.76,9300.0,47.7195,47.7525,47.604,47.6617,9300.0
2012-06-26 09:55:00,57.77,57.85,57.66,57.68,7600.0,47.67,47.736,47.5792,47.5957,7600.0
2012-06-26 10:00:00,57.66,57.97,57.58,57.97,15900.0,47.5792,47.835,47.5132,47.835,15900.0
2012-06-26 10:05:00,57.95,58.01,57.73,57.8,8900.0,47.8185,47.868,47.637,47.6947,8900.0
2012-06-26 10:10:00,57.79,57.79,57.6,57.66,7400.0,47.6865,47.6865,47.5297,47.5792,7400.0
2012-06-26 10:15:00,57.62,57.65,57.5,57.51,14300.0,47.5462,47.571,47.4472,47.4554,14300.0
2012-06-26 10:20:00,57.5,57.71,57.49,57.68,12200.0,47.4472,47.6205,47.4389,47.5957,12200.0
2012-06-26 10:25:00,57.67,57.71,57.61,57.61,4600.0,47.5875,47.6205,47.538,47.538,4600.0
2012-06-26 10:30:00,57.61,57.69,57.51,57.65,12700.0,47.538,47.604,47.4554,47.571,12700.0
2012-06-26 10:35:00,57.65,57.67,57.56,57.64,14200.0,47.571,47.5875,47.4967,47.5627,14200.0
2012-06-26 10:40:00,57.6,57.66,57.53,57.65,6900.0,47.5297,47.5792,47.4719,47.571,6900.0
2012-06-26 10:45:00,57.58,57.62,57.51,57.6,2800.0,47.5132,47.5462,47.4554,47.5297,2800.0
2012-06-26 10:50:00,57.59,57.66,57.51,57.59,5900.0,47.5215,47.5792,47.4554,47.5215,5900.0
2012-06-26 10:55:00,57.67,57.67,57.57,57.6,2000.0,47.5875,47.5875,47.505,47.5297,2000.0
2012-06-26 11:00:00,57.59,57.91,57.59,57.79,5100.0,47.5215,47.7855,47.5215,47.6865,5100.0
2012-06-26 11:05:00,57.81,57.89,57.61,57.66,15700.0,47.703,47.769,47.538,47.5792,15700.0
2012-06-26 11:10:00,57.65,57.7,57.55,57.67,5200.0,47.571,47.6122,47.4884,47.5875,5200.0
2012-06-26 11:15:00,57.7,57.8,57.6,57.8,3800.0,47.6122,47.6947,47.5297,47.6947,3800.0
2012-06-26 11:20:00,57.8,57.9,57.74,57.8,9000.0,47.6947,47.7773,47.6452,47.6947,9000.0
2012-06-26 11:25:00,57.8,58.01,57.8,57.85,5700.0,47.6947,47.868,47.6947,47.736,5700.0
2012-06-26 11:30:00,57.84,58.01,57.84,57.85,4700.0,47.7277,47.868,47.7277,47.736,4700.0
2012-06-26 11:35:00,57.88,57.91,57.78,57.91,5400.0,47.7608,47.7855,47.6782,47.7855,5400.0
2012-06-26 11:40:00,57.84,57.91,57.79,57.85,2600.0,47.7277,47.7855,47.6865,47.736,2600.0
2012-06-26 11:45:00,57.85,58.01,57.85,57.98,1500.0,47.736,47.868,47.736,47.8433,1500.0
2012-06-26 11:50:00,58.03,58.18,58.03,58.15,1800.0,47.8845,48.0083,47.8845,47.9835,1800.0
2012-06-26 11:55:00,58.09,58.11,58.06,58.06,400.0,47.934,47.9505,47.9093,47.9093,400.0
2012-06-26 12:00:00,58.05,58.16,58.05,58.16,1800.0,47.901,47.9918,47.901,47.9918,1800.0
2012-06-26 12:05:00,58.18,58.28,58.16,58.22,3600.0,48.0083,48.0908,47.9918,48.0413,3600.0
2012-06-26 12:10:00,58.23,58.36,58.23,58.27,5600.0,48.0496,48.1568,48.0496,48.0826,5600.0
2012-06-26 12:15:00,58.29,58.3,58.18,58.18,6100.0,48.0991,48.1073,48.0083,48.0083,6100.0
2012-06-26 12:20:00,58.16,58.23,58.11,58.21,3200.0,47.9918,48.0496,47.9505,48.0331,3200.0
2012-06-26 12:25:00,58.27,58.27,58.19,58.19,1000.0,48.0826,48.0826,48.0166,48.0166,1000.0
2012-06-26 12:30:00,58.23,58.39,58.23,58.39,8500.0,48.0496,48.1816,48.0496,48.1816,8500.0
2012-06-26 12:35:00,58.39,58.4,58.35,58.39,3800.0,48.1816,48.1898,48.1486,48.1816,3800.0
2012-06-26 12:40:00,58.39,58.5,58.39,58.46,4300.0,48.1816,48.2724,48.1816,48.2394,4300.0
2012-06-26 12:45:00,58.4,58.56,58.4,58.5,13600.0,48.1898,48.3219,48.1898,48.2724,13600.0
2012-06-26 12:50:00,58.44,58.45,58.4,58.45,2500.0,48.2228,48.2311,48.1898,48.2311,2500.0
2012-06-26 12:55:00,58.41,58.41,58.36,58.37,2000.0,48.1981,48.1981,48.1568,48.1651,2000.0
2012-06-26 13:00:00,58.36,58.39,58.36,58.39,1300.0,48.1568,48.1816,48.1568,48.1816,1300.0
2012-06-26 13:05:00,58.38,58.38,58.33,58.38,1300.0,48.1733,48.1733,48.1321,48.1733,1300.0
2012-06-26 13:10:00,58.38,58.49,58.38,58.44,1200.0,48.1733,48.2641,48.1733,48.2228,1200.0
2012-06-26 13:15:00,58.44,58.47,58.4,58.4,2200.0,48.2228,48.2476,48.1898,48.1898,2200.0
2012-06-26 13:20:00,58.44,58.45,58.4,58.41,2800.0,48.2228,48.2311,48.1898,48.1981,2800.0
2012-06-26 13:25:00,58.38,58.42,58.36,58.36,2500.0,48.1733,48.2063,48.1568,48.1568,2500.0
2012-06-26 13:30:00,58.36,58.36,58.16,58.23,4400.0,48.1568,48.1568,47.9918,48.0496,4400.0
2012-06-26 13:35:00,58.25,58.3,58.24,58.3,1100.0,48.0661,48.1073,48.0578,48.1073,1100.0
2012-06-26 13:40:00,58.34,58.37,58.3,58.36,3400.0,48.1403,48.1651,48.1073,48.1568,3400.0
2012-06-26 13:45:00,58.35,58.37,58.26,58.34,6900.0,48.1486,48.1651,48.0743,48.1403,6900.0
2012-06-26 13:50:00,58.35,58.46,58.35,58.46,8600.0,48.1486,48.2394,48.1486,48.2394,8600.0
2012-06-26 13:55:00,58.45,58.5,58.45,58.49,16400.0,48.2311,48.2724,48.2311,48.2641,16400.0
2012-06-26 14:00:00,58.49,58.6,58.48,58.54,5600.0,48.2641,48.3549,48.2559,48.3054,5600.0
2012-06-26 14:05:00,58.53,58.66,58.53,58.66,5800.0,48.2971,48.4044,48.2971,48.4044,5800.0
2012-06-26 14:10:00,58.68,58.77,58.67,58.76,11600.0,48.4209,48.4952,48.4126,48.4869,11600.0
2012-06-26 14:15:00,58.77,58.98,58.75,58.98,21400.0,48.4952,48.6684,48.4787,48.6684,21400.0
2012-06-26 14:20:00,58.94,59.0,58.94,58.95,3800.0,48.6354,48.6849,48.6354,48.6437,3800.0
2012-06-26 14:25:00,58.97,58.98,58.94,58.97,2900.0,48.6602,48.6684,48.6354,48.6602,2900.0
2012-06-26 14:30:00,58.97,58.98,58.86,58.96,5500.0,48.6602,48.6684,48.5694,48.6519,5500.0
2012-06-26 14:35:00,58.97,58.97,58.77,58.77,4800.0,48.6602,48.6602,48.4952,48.4952,4800.0
2012-06-26 14:40:00,58.83,58.85,58.81,58.83,2700.0,48.5447,48.5612,48.5282,48.5447,2700.0
2012-06-26 14:45:00,58.84,58.86,58.61,58.65,14100.0,48.5529,48.5694,48.3631,48.3961,14100.0
2012-06-26 14:50:00,58.64,58.72,58.55,58.66,10300.0,48.3879,48.4539,48.3136,48.4044,10300.0
2012-06-26 14:55:00,58.67,58.74,58.64,58.69,3400.0,48.4126,48.4704,48.3879,48.4291,3400.0
2012-06-26 15:00:00,58.7,58.8,58.69,58.71,7800.0,48.4374,48.5199,48.4291,48.4456,7800.0
2012-06-26 15:05:00,58.71,58.79,58.66,58.73,6100.0,48.4456,48.5117,48.4044,48.4621,6100.0
2012-06-26 15:10:00,58.75,58.76,58.63,58.63,8000.0,48.4787,48.4869,48.3796,48.3796,8000.0
2012-06-26 15:15:00,58.62,58.73,58.6,58.65,14200.0,48.3714,48.4621,48.3549,48.3961,14200.0
2012-06-26 15:20:00,58.67,58.69,58.65,58.66,6900.0,48.4126,48.4291,48.3961,48.4044,6900.0
2012-06-26 15:25:00,58.65,58.65,58.48,58.59,9500.0,48.3961,48.3961,48.2559,48.3466,9500.0
2012-06-26 15:30:00,58.56,58.58,58.53,58.58,9000.0,48.3219,48.3384,48.2971,48.3384,9000.0
2012-06-26 15:35:00,58.58,58.69,58.55,58.61,11100.0,48.3384,48.4291,48.3136,48.3631,11100.0
2012-06-26 15:40:00,58.59,58.62,58.56,58.61,11800.0,48.3466,48.3714,48.3219,48.3631,11800.0
2012-06-26 15:45:00,58.59,58.6,58.49,58.54,14900.0,48.3466,48.3549,48.2641,48.3054,14900.0
2012-06-26 15:50:00,58.54,58.59,58.48,58.51,20300.0,48.3054,48.3466,48.2559,48.2806,20300.0
2012-06-26 15:55:00,58.54,58.56,58.42,58.48,29700.0,48.3054,48.3219,48.2063,48.2559,29700.0
2012-06-27 09:30:00,58.67,58.98,58.41,58.6,6500.0,48.4126,48.6684,48.1981,48.3549,6500.0
2012-06-27 09:35:00,58.6,58.7,58.31,58.41,10700.0,48.3549,48.4374,48.1156,48.1981,10700.0
2012-06-27 09:40:00,58.36,58.37,57.97,58.15,11000.0,48.1568,48.1651,47.835,47.9835,11000.0
2012-06-27 09:45:00,58.15,58.18,57.96,58.04,8000.0,47.9835,48.0083,47.8268,47.8928,8000.0
2012-06-27 09:50:00,58.04,58.15,57.89,58.15,10600.0,47.8928,47.9835,47.769,47.9835,10600.0
2012-06-27 09:55:00,58.13,58.24,58.02,58.23,10300.0,47.967,48.0578,47.8763,48.0496,10300.0
2012-06-27 10:00:00,58.14,58.34,58.05,58.34,8800.0,47.9753,48.1403,47.901,48.1403,8800.0
2012-06-27 10:05:00,58.36,58.56,58.36,58.38,6800.0,48.1568,48.3219,48.1568,48.1733,6800.0
2012-06-27 10:10:00,58.4,58.6,58.4,58.6,16100.0,48.1898,48.3549,48.1898,48.3549,16100.0
2012-06-27 10:15:00,58.53,58.58,58.3,58.46,9300.0,48.2971,48.3384,48.1073,48.2394,9300.0
2012-06-27 10:20:00,58.5,58.54,58.38,58.4,6000.0,48.2724,48.3054,48.1733,48.1898,6000.0
2012-06-27 10:25:00,58.42,58.44,58.34,58.36,5400.0,48.2063,48.2228,48.1403,48.1568,5400.0
2012-06-27 10:30:00,58.4,58.42,58.27,58.33,7200.0,48.1898,48.2063,48.0826,48.1321,7200.0
2012-06-27 10:35:00,58.28,58.3,58.2,58.27,12100.0,48.0908,48.1073,48.0248,48.0826,12100.0
2012-06-27 10:40:00,58.24,58.26,58.07,58.14,7000.0,48.0578,48.0743,47.9175,47.9753,7000.0
2012-06-27 10:45:00,58.12,58.2,58.1,58.16,6000.0,47.9588,48.0248,47.9423,47.9918,6000.0
2012-06-27 10:50:00,58.14,58.18,57.99,58.07,4000.0,47.9753,48.0083,47.8515,47.9175,4000.0
2012-06-27 10:55:00,58.07,58.23,57.97,58.1,16000.0,47.9175,48.0496,47.835,47.9423,16000.0
2012-06-27 11:00:00,58.14,58.18,57.94,57.96,16500.0,47.9753,48.0083,47.8103,47.8268,16500.0
2012-06-27 11:05:00,57.99,58.0,57.81,57.83,20400.0,47.8515,47.8598,47.703,47.7195,20400.0
2012-06-27 11:10:00,57.82,57.83,57.65,57.65,9400.0,47.7112,47.7195,47.571,47.571,9400.0
2012-06-27 11:15:00,57.67,57.84,57.65,57.82,5000.0,47.5875,47.7277,47.571,47.7112,5000.0
2012-06-27 11:20:00,57.82,57.86,57.72,57.72,13700.0,47.7112,47.7443,47.6287,47.6287,13700.0
2012-06-27 11:25:00,57.75,57.75,57.67,57.73,9300.0,47.6535,47.6535,47.5875,47.637,9300.0
2012-06-27 11:30:00,57.76,57.88,57.76,57.83,21100.0,47.6617,47.7608,47.6617,47.7195,21100.0
2012-06-27 11:35:00,57.83,57.95,57.83,57.9,7200.0,47.7195,47.8185,47.7195,47.7773,7200.0
2012-06-27 11:40:00,57.9,58.11,57.89,57.99,10900.0,47.7773,47.9505,47.769,47.8515,10900.0
2012-06-27 11:45:00,57.95,58.05,57.95,58.01,8900.0,47.8185,47.901,47.8185,47.868,8900.0
2012-06-27 11:50:00,58.04,58.04,57.95,57.98,7200.0,47.8928,47.8928,47.8185,47.8433,7200.0
2012-06-27 11:55:00,57.98,58.08,57.95,57.97,5000.0,47.8433,47.9258,47.8185,47.835,5000.0
2012-06-27 12:00:00,57.95,58.11,57.95,58.11,6500.0,47.8185,47.9505,47.8185,47.9505,6500.0
2012-06-27 12:05:00,58.11,58.15,58.05,58.09,15600.0,47.9505,47.9835,47.901,47.934,15600.0
2012-06-27 12:10:00,58.05,58.09,58.0,58.01,4500.0,47.901,47.934,47.8598,47.868,4500.0
2012-06-27 12:15:00,57.98,58.08,57.97,58.08,5600.0,47.8433,47.9258,47.835,47.9258,5600.0
2012-06-27 12:20:00,58.05,58.07,57.94,57.99,5000.0,47.901,47.9175,47.8103,47.8515,5000.0
2012-06-27 12:25:00,57.94,58.0,57.93,57.96,17100.0,47.8103,47.8598,47.802,47.8268,17100.0
2012-06-27 12:30:00,57.97,57.99,57.89,57.95,4100.0,47.835,47.8515,47.769,47.8185,4100.0
2012-06-27 12:35:00,57.99,58.03,57.92,57.92,5800.0,47.8515,47.8845,47.7938,47.7938,5800.0
2012-06-27 12:40:00,57.95,58.03,57.88,57.9,30500.0,47.8185,47.8845,47.7608,47.7773,30500.0
2012-06-27 12:45:00,57.88,57.91,57.85,57.85,4800.0,47.7608,47.7855,47.736,47.736,4800.0
2012-06-27 12:50:00,57.88,57.92,57.85,57.89,3700.0,47.7608,47.7938,47.736,47.769,3700.0
2012-06-27 12:55:00,57.88,57.93,57.85,57.89,2800.0,47.7608,47.802,47.736,47.769,2800.0
2012-06-27 13:00:00,57.89,57.96,57.89,57.92,2800.0,47.769,47.8268,47.769,47.7938,2800.0
2012-06-27 13:05:00,57.92,57.94,57.88,57.88,2900.0,47.7938,47.8103,47.7608,47.7608,2900.0
2012-06-27 13:10:00,57.87,57.99,57.87,57.9,24000.0,47.7525,47.8515,47.7525,47.7773,24000.0
2012-06-27 13:15:00,57.92,57.92,57.86,57.87,2100.0,47.7938,47.7938,47.7443,47.7525,2100.0
2012-06-27 13:20:00,57.87,57.88,57.74,57.75,7100.0,47.7525,47.7608,47.6452,47.6535,7100.0
2012-06-27 13:25:00,57.74,57.75,57.67,57.68,7400.0,47.6452,47.6535,47.5875,47.5957,7400.0
2012-06-27 13:30:00,57.69,57.7,57.62,57.62,4900.0,47.604,47.6122,47.5462,47.5462,4900.0
2012-06-27 13:35:00,57.64,57.64,57.5,57.59,10500.0,47.5627,47.5627,47.4472,47.5215,10500.0
2012-06-27 13:40:00,57.6,57.63,57.57,57.61,6100.0,47.5297,47.5545,47.505,47.538,6100.0
2012-06-27 13:45:00,57.62,57.64,57.61,57.61,3700.0,47.5462,47.5627,47.538,47.538,3700.0
2012-06-27 13:50:00,57.63,57.67,57.55,57.59,9600.0,47.5545,47.5875,47.4884,47.5215,9600.0
2012-06-27 13:55:00,57.61,57.74,57.59,57.74,4300.0,47.538,47.6452,47.5215,47.6452,4300.0
2012-06-27 14:00:00,57.7,57.74,57.57,57.59,6800.0,47.6122,47.6452,47.505,47.5215,6800.0
2012-06-27 14:05:00,57.59,57.6,57.53,57.6,5100.0,47.5215,47.5297,47.4719,47.5297,5100.0
2012-06-27 14:10:00,57.61,57.69,57.55,57.55,6200.0,47.538,47.604,47.4884,47.4884,6200.0
2012-06-27 14:15:00,57.57,57.71,57.55,57.64,11900.0,47.505,47.6205,47.4884,47.5627,11900.0
2012-06-27 14:20:00,57.65,57.71,57.65,57.67,11500.0,47.571,47.6205,47.571,47.5875,11500.0
2012-06-27 14:25:00,57.67,57.68,57.6,57.6,6400.0,47.5875,47.5957,47.5297,47.5297,6400.0
2012-06-27 14:30:00,57.6,57.72,57.6,57.69,4300.0,47.5297,47.6287,47.5297,47.604,4300.0
2012-06-27 14:35:00,57.72,57.72,57.64,57.65,5100.0,47.6287,47.6287,47.5627,47.571,5100.0
2012-06-27 14:40:00,57.66,57.7,57.65,57.68,15300.0,47.5792,47.6122,47.571,47.5957,15300.0
2012-06-27 14:45:00,57.66,57.7,57.66,57.68,7200.0,47.5792,47.6122,47.5792,47.5957,7200.0
2012-06-27 14:50:00,57.68,57.7,57.64,57.64,8500.0,47.5957,47.6122,47.5627,47.5627,8500.0
2012-06-27 14:55:00,57.62,57.69,57.6,57.62,6200.0,47.5462,47.604,47.5297,47.5462,6200.0
2012-06-27 15:00:00,57.63,57.7,57.63,57.66,15100.0,47.5545,47.6122,47.5545,47.5792,15100.0
2012-06-27 15:05:00,57.66,57.7,57.63,57.7,11800.0,47.5792,47.6122,47.5545,47.6122,11800.0
2012-06-27 15:10:00,57.69,57.71,57.67,57.69,14100.0,47.604,47.6205,47.5875,47.604,14100.0
2012-06-27 15:15:00,57.68,57.71,57.65,57.7,9200.0,47.5957,47.6205,47.571,47.6122,9200.0
2012-06-27 15:20:00,57.7,57.85,57.7,57.83,9600.0,47.6122,47.736,47.6122,47.7195,9600.0
2012-06-27 15:25:00,57.83,57.88,57.77,57.82,11300.0,47.7195,47.7608,47.67,47.7112,11300.0
2012-06-27 15:30:00,57.8,57.89,57.8,57.87,11800.0,47.6947,47.769,47.6947,47.7525,11800.0
2012-06-27 15:35:00,57.88,57.88,57.78,57.8,28100.0,47.7608,47.7608,47.6782,47.6947,28100.0
2012-06-27 15:40:00,57.84,57.9,57.79,57.87,22300.0,47.7277,47.7773,47.6865,47.7525,22300.0
2012-06-27 15:45:00,57.84,57.84,57.73,57.75,11500.0,47.7277,47.7277,47.637,47.6535,11500.0
2012-06-27 15:50:00,57.75,57.75,57.66,57.68,23400.0,47.6535,47.6535,47.5792,47.5957,23400.0
2012-06-27 15:55:00,57.68,57.76,57.62,57.75,25600.0,47.5957,47.6617,47.5462,47.6535,25600.0
2012-06-28 09:30:00,57.06,57.49,57.06,57.43,6800.0,47.0841,47.4389,47.0841,47.3894,6800.0
2012-06-28 09:35:00,57.32,57.51,57.32,57.5,2200.0,47.2987,47.4554,47.2987,47.4472,2200.0
2012-06-28 09:40:00,57.53,57.67,57.47,57.48,10500.0,47.4719,47.5875,47.4224,47.4307,10500.0
2012-06-28 09:45:00,57.52,57.63,57.47,57.63,2900.0,47.4637,47.5545,47.4224,47.5545,2900.0
2012-06-28 09:50:00,57.69,57.95,57.69,57.89,4500.0,47.604,47.8185,47.604,47.769,4500.0
2012-06-28 09:55:00,57.86,57.91,57.69,57.73,11100.0,47.7443,47.7855,47.604,47.637,11100.0
2012-06-28 10:00:00,57.75,57.78,57.64,57.66,4900.0,47.6535,47.6782,47.5627,47.5792,4900.0
2012-06-28 10:05:00,57.66,57.7,57.33,57.47,6200.0,47.5792,47.6122,47.3069,47.4224,6200.0
2012-06-28 10:10:00,57.51,57.66,57.43,57.48,6200.0,47.4554,47.5792,47.3894,47.4307,6200.0
2012-06-28 10:15:00,57.41,57.62,57.41,57.6,9400.0,47.3729,47.5462,47.3729,47.5297,9400.0
2012-06-28 10:20:00,57.65,57.67,57.59,57.61,2700.0,47.571,47.5875,47.5215,47.538,2700.0
2012-06-28 10:25:00,57.66,57.66,57.36,57.36,1800.0,47.5792,47.5792,47.3317,47.3317,1800.0
2012-06-28 10:30:00,57.34,57.39,57.25,57.3,1800.0,47.3152,47.3564,47.2409,47.2822,1800.0
2012-06-28 10:35:00,57.27,57.27,57.15,57.24,21300.0,47.2574,47.2574,47.1584,47.2326,21300.0
2012-06-28 10:40:00,57.22,57.23,57.1,57.2,15400.0,47.2161,47.2244,47.1171,47.1996,15400.0
2012-06-28 10:45:00,57.2,57.3,57.13,57.22,7900.0,47.1996,47.2822,47.1419,47.2161,7900.0
2012-06-28 10:50:00,57.24,57.35,57.24,57.26,5300.0,47.2326,47.3234,47.2326,47.2491,5300.0
2012-06-28 10:55:00,57.25,57.43,57.21,57.4,3800.0,47.2409,47.3894,47.2079,47.3647,3800.0
2012-06-28 11:00:00,57.4,57.41,57.18,57.24,13600.0,47.3647,47.3729,47.1831,47.2326,13600.0
2012-06-28 11:05:00,57.25,57.35,57.22,57.33,4100.0,47.2409,47.3234,47.2161,47.3069,4100.0
2012-06-28 11:10:00,57.36,57.43,57.36,57.39,1400.0,47.3317,47.3894,47.3317,47.3564,1400.0
2012-06-28 11:15:00,57.39,57.48,57.39,57.48,3800.0,47.3564,47.4307,47.3564,47.4307,3800.0
2012-06-28 11:20:00,57.49,57.65,57.49,57.65,1700.0,47.4389,47.571,47.4389,47.571,1700.0
2012-06-28 11:25:00,57.69,57.77,57.69,57.72,2500.0,47.604,47.67,47.604,47.6287,2500.0
2012-06-28 11:30:00,57.72,57.83,57.72,57.79,2100.0,47.6287,47.7195,47.6287,47.6865,2100.0
2012-06-28 11:35:00,57.76,57.83,57.76,57.78,3900.0,47.6617,47.7195,47.6617,47.6782,3900.0
2012-06-28 11:40:00,57.78,57.85,57.69,57.7,15700.0,47.6782,47.736,47.604,47.6122,15700.0
2012-06-28 11:45:00,57.67,57.67,57.52,57.52,6500.0,47.5875,47.5875,47.4637,47.4637,6500.0
2012-06-28 11:50:00,57.5,57.55,57.5,57.53,1000.0,47.4472,47.4884,47.4472,47.4719,1000.0
2012-06-28 11:55:00,57.53,57.53,57.47,57.49,24200.0,47.4719,47.4719,47.4224,47.4389,24200.0
2012-06-28 12:00:00,57.49,57.55,57.47,57.55,10000.0,47.4389,47.4884,47.4224,47.4884,10000.0
2012-06-28 12:05:00,57.59,57.6,57.47,57.5,12700.0,47.5215,47.5297,47.4224,47.4472,12700.0
2012-06-28 12:10:00,57.5,57.52,57.47,57.47,5300.0,47.4472,47.4637,47.4224,47.4224,5300.0
2012-06-28 12:15:00,57.48,57.5,57.44,57.45,7400.0,47.4307,47.4472,47.3977,47.4059,7400.0
2012-06-28 12:20:00,57.45,57.46,57.2,57.26,5800.0,47.4059,47.4142,47.1996,47.2491,5800.0
2012-06-28 12:25:00,57.26,57.33,57.26,57.31,5900.0,47.2491,47.3069,47.2491,47.2904,5900.0
2012-06-28 12:30:00,57.3,57.33,57.22,57.24,7000.0,47.2822,47.3069,47.2161,47.2326,7000.0
2012-06-28 12:35:00,57.21,57.21,57.11,57.2,1500.0,47.2079,47.2079,47.1254,47.1996,1500.0
2012-06-28 12:40:00,57.21,57.25,57.16,57.25,2300.0,47.2079,47.2409,47.1666,47.2409,2300.0
2012-06-28 12:45:00,57.25,57.35,57.22,57.34,6000.0,47.2409,47.3234,47.2161,47.3152,6000.0
2012-06-28 12:50:00,57.32,57.42,57.32,57.39,4800.0,47.2987,47.3812,47.2987,47.3564,4800.0
2012-06-28 12:55:00,57.36,57.37,57.29,57.32,4600.0,47.3317,47.3399,47.2739,47.2987,4600.0
2012-06-28 13:00:00,57.33,57.38,57.26,57.36,4500.0,47.3069,47.3482,47.2491,47.3317,4500.0
2012-06-28 13:05:00,57.46,57.48,57.39,57.45,900.0,47.4142,47.4307,47.3564,47.4059,900.0
2012-06-28 13:10:00,57.47,57.54,57.46,57.5,3000.0,47.4224,47.4802,47.4142,47.4472,3000.0
2012-06-28 13:15:00,57.49,57.5,57.43,57.43,1300.0,47.4389,47.4472,47.3894,47.3894,1300.0
2012-06-28 13:20:00,57.48,57.54,57.45,57.46,3900.0,47.4307,47.4802,47.4059,47.4142,3900.0
2012-06-28 13:25:00,57.49,57.54,57.43,57.43,6000.0,47.4389,47.4802,47.3894,47.3894,6000.0
2012-06-28 13:30:00,57.4,57.48,57.38,57.48,3500.0,47.3647,47.4307,47.3482,47.4307,3500.0
2012-06-28 13:35:00,57.46,57.52,57.41,57.41,1600.0,47.4142,47.4637,47.3729,47.3729,1600.0
2012-06-28 13:40:00,57.44,57.44,57.36,57.4,1200.0,47.3977,47.3977,47.3317,47.3647,1200.0
2012-06-28 13:45:00,57.43,57.43,57.39,57.39,1400.0,47.3894,47.3894,47.3564,47.3564,1400.0
2012-06-28 13:50:00,57.41,57.43,57.4,57.41,900.0,47.3729,47.3894,47.3647,47.3729,900.0
2012-06-28 13:55:00,57.37,57.48,57.31,57.43,6400.0,47.3399,47.4307,47.2904,47.3894,6400.0
2012-06-28 14:00:00,57.44,57.5,57.38,57.45,16800.0,47.3977,47.4472,47.3482,47.4059,16800.0
2012-06-28 14:05:00,57.45,57.45,57.34,57.34,1100.0,47.4059,47.4059,47.3152,47.3152,1100.0
2012-06-28 14:10:00,57.31,57.32,57.26,57.29,2900.0,47.2904,47.2987,47.2491,47.2739,2900.0
2012-06-28 14:15:00,57.3,57.3,57.23,57.27,4200.0,47.2822,47.2822,47.2244,47.2574,4200.0
2012-06-28 14:20:00,57.26,57.28,57.23,57.24,800.0,47.2491,47.2657,47.2244,47.2326,800.0
2012-06-28 14:25:00,57.27,57.28,57.26,57.28,1500.0,47.2574,47.2657,47.2491,47.2657,1500.0
2012-06-28 14:30:00,57.24,57.28,57.22,57.28,3600.0,47.2326,47.2657,47.2161,47.2657,3600.0
2012-06-28 14:35:00,57.28,57.34,57.26,57.27,2100.0,47.2657,47.3152,47.2491,47.2574,2100.0
2012-06-28 14:40:00,57.28,57.34,57.28,57.28,2200.0,47.2657,47.3152,47.2657,47.2657,2200.0
2012-06-28 14:45:00,57.32,57.32,57.27,57.3,1900.0,47.2987,47.2987,47.2574,47.2822,1900.0
2012-06-28 14:50:00,57.32,57.34,57.3,57.32,6000.0,47.2987,47.3152,47.2822,47.2987,6000.0
2012-06-28 14:55:00,57.33,57.41,57.29,57.29,14800.0,47.3069,47.3729,47.2739,47.2739,14800.0
2012-06-28 15:00:00,57.31,57.45,57.31,57.45,1000.0,47.2904,47.4059,47.2904,47.4059,1000.0
2012-06-28 15:05:00,57.43,57.48,57.39,57.41,10800.0,47.3894,47.4307,47.3564,47.3729,10800.0
2012-06-28 15:10:00,57.41,57.42,57.31,57.31,14200.0,47.3729,47.3812,47.2904,47.2904,14200.0
2012-06-28 15:15:00,57.31,57.34,57.28,57.3,9400.0,47.2904,47.3152,47.2657,47.2822,9400.0
2012-06-28 15:20:00,57.3,57.44,57.29,57.38,30100.0,47.2822,47.3977,47.2739,47.3482,30100.0
2012-06-28 15:25:00,57.4,57.49,57.37,57.47,18500.0,47.3647,47.4389,47.3399,47.4224,18500.0
2012-06-28 15:30:00,57.43,57.61,57.42,57.58,54400.0,47.3894,47.538,47.3812,47.5132,54400.0
2012-06-28 15:35:00,57.58,57.68,57.5,57.63,35800.0,47.5132,47.5957,47.4472,47.5545,35800.0
2012-06-28 15:40:00,57.64,57.69,57.6,57.6,38200.0,47.5627,47.604,47.5297,47.5297,38200.0
2012-06-28 15:45:00,57.63,57.85,57.6,57.75,49900.0,47.5545,47.736,47.5297,47.6535,49900.0
2012-06-28 15:50:00,57.79,57.84,57.69,57.75,50300.0,47.6865,47.7277,47.604,47.6535,50300.0
2012-06-28 15:55:00,57.76,57.91,57.75,57.89,102800.0,47.6617,47.7855,47.6535,47.769,102800.0
2012-06-29 09:30:00,59.54,59.81,59.36,59.8,13700.0,49.1305,49.3533,48.982,49.3451,13700.0
2012-06-29 09:35:00,59.79,59.88,59.44,59.54,12800.0,49.3368,49.4111,49.048,49.1305,12800.0
2012-06-29 09:40:00,59.62,59.82,59.49,59.79,12700.0,49.1965,49.3616,49.0893,49.3368,12700.0
2012-06-29 09:45:00,59.74,59.81,59.4,59.54,12700.0,49.2956,49.3533,49.015,49.1305,12700.0
2012-06-29 09:50:00,59.53,59.65,59.49,59.61,8400.0,49.1223,49.2213,49.0893,49.1883,8400.0
2012-06-29 09:55:00,59.57,59.59,59.43,59.55,4500.0,49.1553,49.1718,49.0398,49.1388,4500.0
2012-06-29 10:00:00,59.55,59.65,59.41,59.53,17800.0,49.1388,49.2213,49.0233,49.1223,17800.0
2012-06-29 10:05:00,59.56,59.69,59.53,59.66,6900.0,49.147,49.2543,49.1223,49.2296,6900.0
2012-06-29 10:10:00,59.69,59.75,59.63,59.63,23500.0,49.2543,49.3038,49.2048,49.2048,23500.0
2012-06-29 10:15:00,59.61,59.74,59.61,59.69,13100.0,49.1883,49.2956,49.1883,49.2543,13100.0
2012-06-29 10:20:00,59.71,59.74,59.62,59.67,18100.0,49.2708,49.2956,49.1965,49.2378,18100.0
2012-06-29 10:25:00,59.68,59.72,59.62,59.65,7900.0,49.2461,49.2791,49.1965,49.2213,7900.0
2012-06-29 10:30:00,59.65,59.65,59.43,59.58,4500.0,49.2213,49.2213,49.0398,49.1635,4500.0
2012-06-29 10:35:00,59.6,59.64,59.32,59.33,26000.0,49.18,49.2131,48.949,48.9572,26000.0
2012-06-29 10:40:00,59.35,59.44,59.3,59.42,16500.0,48.9738,49.048,48.9325,49.0315,16500.0
2012-06-29 10:45:00,59.47,59.47,59.34,59.34,6000.0,49.0728,49.0728,48.9655,48.9655,6000.0
2012-06-29 10:50:00,59.4,59.42,59.34,59.4,13000.0,49.015,49.0315,48.9655,49.015,13000.0
2012-06-29 10:55:00,59.38,59.38,59.33,59.38,4400.0,48.9985,48.9985,48.9572,48.9985,4400.0
2012-06-29 11:00:00,59.34,59.37,59.24,59.28,12400.0,48.9655,48.9903,48.883,48.916,12400.0
2012-06-29 11:05:00,59.22,59.24,59.15,59.18,12200.0,48.8665,48.883,48.8087,48.8335,12200.0
2012-06-29 11:10:00,59.17,59.38,59.14,59.19,12200.0,48.8252,48.9985,48.8005,48.8417,12200.0
2012-06-29 11:15:00,59.23,59.31,59.23,59.25,5400.0,48.8747,48.9407,48.8747,48.8912,5400.0
2012-06-29 11:20:00,59.3,59.37,59.26,59.33,6300.0,48.9325,48.9903,48.8995,48.9572,6300.0
2012-06-29 11:25:00,59.33,59.35,59.28,59.33,4200.0,48.9572,48.9738,48.916,48.9572,4200.0
2012-06-29 11:30:00,59.32,59.37,59.32,59.33,9300.0,48.949,48.9903,48.949,48.9572,9300.0
2012-06-29 11:35:00,59.33,59.42,59.3,59.42,10600.0,48.9572,49.0315,48.9325,49.0315,10600.0
2012-06-29 11:40:00,59.42,59.45,59.36,59.44,11200.0,49.0315,49.0563,48.982,49.048,11200.0
2012-06-29 11:45:00,59.42,59.43,59.32,59.32,2500.0,49.0315,49.0398,48.949,48.949,2500.0
2012-06-29 11:50:00,59.34,59.38,59.3,59.36,3400.0,48.9655,48.9985,48.9325,48.982,3400.0
2012-06-29 11:55:00,59.37,59.38,59.28,59.29,24000.0,48.9903,48.9985,48.916,48.9242,24000.0
2012-06-29 12:00:00,59.31,59.32,59.28,59.28,1500.0,48.9407,48.949,48.916,48.916,1500.0
2012-06-29 12:05:00,59.32,59.36,59.31,59.34,3500.0,48.949,48.982,48.9407,48.9655,3500.0
2012-06-29 12:10:00,59.32,59.37,59.3,59.31,4500.0,48.949,48.9903,48.9325,48.9407,4500.0
2012-06-29 12:15:00,59.3,59.47,59.25,59.47,17100.0,48.9325,49.0728,48.8912,49.0728,17100.0
2012-06-29 12:20:00,59.46,59.47,59.43,59.43,2700.0,49.0645,49.0728,49.0398,49.0398,2700.0
2012-06-29 12:25:00,59.47,59.49,59.39,59.4,7100.0,49.0728,49.0893,49.0068,49.015,7100.0
2012-06-29 12:30:00,59.4,59.41,59.37,59.38,4000.0,49.015,49.0233,48.9903,48.9985,4000.0
2012-06-29 12:35:00,59.39,59.41,59.38,59.38,2200.0,49.0068,49.0233,48.9985,48.9985,2200.0
2012-06-29 12:40:00,59.38,59.38,59.24,59.31,3300.0,48.9985,48.9985,48.883,48.9407,3300.0
2012-06-29 12:45:00,59.32,59.35,59.26,59.3,4500.0,48.949,48.9738,48.8995,48.9325,4500.0
2012-06-29 12:50:00,59.27,59.31,59.27,59.31,700.0,48.9077,48.9407,48.9077,48.9407,700.0
2012-06-29 12:55:00,59.31,59.38,59.31,59.38,6800.0,48.9407,48.9985,48.9407,48.9985,6800.0
2012-06-29 13:00:00,59.38,59.4,59.3,59.32,18100.0,48.9985,49.015,48.9325,48.949,18100.0
2012-06-29 13:05:00,59.27,59.4,59.26,59.34,10900.0,48.9077,49.015,48.8995,48.9655,10900.0
2012-06-29 13:10:00,59.34,59.34,59.32,59.32,700.0,48.9655,48.9655,48.949,48.949,700.0
2012-06-29 13:15:00,59.35,59.42,59.34,59.36,6300.0,48.9738,49.0315,48.9655,48.982,6300.0
2012-06-29 13:20:00,59.39,59.4,59.38,59.4,2000.0,49.0068,49.015,48.9985,49.015,2000.0
2012-06-29 13:25:00,59.4,59.41,59.36,59.36,8000.0,49.015,49.0233,48.982,48.982,8000.0
2012-06-29 13:30:00,59.38,59.5,59.36,59.5,8500.0,48.9985,49.0975,48.982,49.0975,8500.0
2012-06-29 13:35:00,59.49,59.5,59.45,59.45,900.0,49.0893,49.0975,49.0563,49.0563,900.0
2012-06-29 13:40:00,59.5,59.55,59.44,59.44,6000.0,49.0975,49.1388,49.048,49.048,6000.0
2012-06-29 13:45:00,59.46,59.5,59.41,59.49,20200.0,49.0645,49.0975,49.0233,49.0893,20200.0
2012-06-29 13:50:00,59.5,59.54,59.5,59.53,3000.0,49.0975,49.1305,49.0975,49.1223,3000.0
2012-06-29 13:55:00,59.54,59.63,59.52,59.57,5300.0,49.1305,49.2048,49.114,49.1553,5300.0
2012-06-29 14:00:00,59.59,59.61,59.57,59.58,2000.0,49.1718,49.1883,49.1553,49.1635,2000.0
2012-06-29 14:05:00,59.57,59.61,59.51,59.56,11800.0,49.1553,49.1883,49.1058,49.147,11800.0
2012-06-29 14:10:00,59.56,59.56,59.49,59.53,8600.0,49.147,49.147,49.0893,49.1223,8600.0
2012-06-29 14:15:00,59.53,59.6,59.51,59.56,9300.0,49.1223,49.18,49.1058,49.147,9300.0
2012-06-29 14:20:00,59.54,59.56,59.5,59.51,2600.0,49.1305,49.147,49.0975,49.1058,2600.0
2012-06-29 14:25:00,59.55,59.68,59.54,59.68,7900.0,49.1388,49.2461,49.1305,49.2461,7900.0
2012-06-29 14:30:00,59.64,59.68,59.6,59.6,3800.0,49.2131,49.2461,49.18,49.18,3800.0
2012-06-29 14:35:00,59.62,59.64,59.58,59.62,5100.0,49.1965,49.2131,49.1635,49.1965,5100.0
2012-06-29 14:40:00,59.6,59.64,59.59,59.59,2600.0,49.18,49.2131,49.1718,49.1718,2600.0
2012-06-29 14:45:00,59.61,59.64,59.55,59.64,6800.0,49.1883,49.2131,49.1388,49.2131,6800.0
2012-06-29 14:50:00,59.64,59.64,59.52,59.58,6800.0,49.2131,49.2131,49.114,49.1635,6800.0
2012-06-29 14:55:00,59.59,59.59,59.52,59.58,3300.0,49.1718,49.1718,49.114,49.1635,3300.0
2012-06-29 15:00:00,59.59,59.59,59.52,59.57,5000.0,49.1718,49.1718,49.114,49.1553,5000.0
2012-06-29 15:05:00,59.57,59.6,59.53,59.58,5700.0,49.1553,49.18,49.1223,49.1635,5700.0
2012-06-29 15:10:00,59.55,59.6,59.52,59.54,4900.0,49.1388,49.18,49.114,49.1305,4900.0
2012-06-29 15:15:00,59.55,59.57,59.52,59.52,4900.0,49.1388,49.1553,49.114,49.114,4900.0
2012-06-29 15:20:00,59.53,59.54,59.42,59.47,7500.0,49.1223,49.1305,49.0315,49.0728,7500.0
2012-06-29 15:25:00,59.48,59.53,59.47,59.53,8800.0,49.081,49.1223,49.0728,49.1223,8800.0
2012-06-29 15:30:00,59.52,59.52,59.37,59.51,10100.0,49.114,49.114,48.9903,49.1058,10100.0
2012-06-29 15:35:00,59.51,59.6,59.43,59.47,11800.0,49.1058,49.18,49.0398,49.0728,11800.0
2012-06-29 15:40:00,59.49,59.5,59.36,59.4,16100.0,49.0893,49.0975,48.982,49.015,16100.0
2012-06-29 15:45:00,59.42,59.6,59.42,59.57,17500.0,49.0315,49.18,49.0315,49.1553,17500.0
2012-06-29 15:50:00,59.57,59.65,59.56,59.63,18000.0,49.1553,49.2213,49.147,49.2048,18000.0
2012-06-29 15:55:00,59.65,59.71,59.55,59.61,57500.0,49.2213,49.2708,49.1388,49.1883,57500.0
2012-07-02 09:30:00,59.94,59.94,59.69,59.81,3200.0,49.4606,49.4606,49.2543,49.3533,3200.0
2012-07-02 09:35:00,59.72,59.72,59.47,59.47,7100.0,49.2791,49.2791,49.0728,49.0728,7100.0
2012-07-02 09:40:00,59.48,59.69,59.42,59.55,12900.0,49.081,49.2543,49.0315,49.1388,12900.0
2012-07-02 09:45:00,59.59,59.89,59.51,59.79,12200.0,49.1718,49.4193,49.1058,49.3368,12200.0
2012-07-02 09:50:00,59.77,59.78,59.68,59.73,15800.0,49.3203,49.3286,49.2461,49.2873,15800.0
2012-07-02 09:55:00,59.74,59.8,59.67,59.8,22400.0,49.2956,49.3451,49.2378,49.3451,22400.0
2012-07-02 10:00:00,59.77,59.77,59.42,59.42,24400.0,49.3203,49.3203,49.0315,49.0315,24400.0
2012-07-02 10:05:00,59.36,59.43,59.08,59.16,12200.0,48.982,49.0398,48.751,48.817,12200.0
2012-07-02 10:10:00,59.08,59.22,59.01,59.17,24200.0,48.751,48.8665,48.6932,48.8252,24200.0
2012-07-02 10:15:00,59.19,59.78,59.07,59.78,28900.0,48.8417,49.3286,48.7427,49.3286,28900.0
2012-07-02 10:20:00,59.67,59.9,59.67,59.87,2800.0,49.2378,49.4276,49.2378,49.4028,2800.0
2012-07-02 10:25:00,59.87,59.87,59.58,59.58,1700.0,49.4028,49.4028,49.1635,49.1635,1700.0
2012-07-02 10:30:00,59.68,59.68,59.52,59.62,1100.0,49.2461,49.2461,49.114,49.1965,1100.0
2012-07-02 10:35:00,59.61,59.66,59.5,59.63,5600.0,49.1883,49.2296,49.0975,49.2048,5600.0
2012-07-02 10:40:00,59.53,59.69,59.52,59.63,6100.0,49.1223,49.2543,49.114,49.2048,6100.0
2012-07-02 10:45:00,59.72,59.91,59.7,59.91,2500.0,49.2791,49.4358,49.2626,49.4358,2500.0
2012-07-02 10:50:00,59.86,59.95,59.79,59.94,12700.0,49.3946,49.4689,49.3368,49.4606,12700.0
2012-07-02 10:55:00,59.92,59.92,59.71,59.71,7600.0,49.4441,49.4441,49.2708,49.2708,7600.0
2012-07-02 11:00:00,59.66,59.77,59.62,59.73,11800.0,49.2296,49.3203,49.1965,49.2873,11800.0
2012-07-02 11:05:00,59.74,59.78,59.67,59.72,7100.0,49.2956,49.3286,49.2378,49.2791,7100.0
2012-07-02 11:10:00,59.7,59.7,59.51,59.58,11100.0,49.2626,49.2626,49.1058,49.1635,11100.0
2012-07-02 11:15:00,59.63,59.64,59.48,59.58,10000.0,49.2048,49.2131,49.081,49.1635,10000.0
2012-07-02 11:20:00,59.51,59.67,59.51,59.65,1500.0,49.1058,49.2378,49.1058,49.2213,1500.0
2012-07-02 11:25:00,59.65,59.66,59.56,59.56,1900.0,49.2213,49.2296,49.147,49.147,1900.0
2012-07-02 11:30:00,59.58,59.67,59.58,59.67,5800.0,49.1635,49.2378,49.1635,49.2378,5800.0
2012-07-02 11:35:00,59.71,59.86,59.71,59.82,26000.0,49.2708,49.3946,49.2708,49.3616,26000.0
2012-07-02 11:40:00,59.8,59.8,59.68,59.71,2100.0,49.3451,49.3451,49.2461,49.2708,2100.0
2012-07-02 11:45:00,59.74,59.75,59.66,59.68,1300.0,49.2956,49.3038,49.2296,49.2461,1300.0
2012-07-02 11:50:00,59.66,59.68,59.65,59.68,1400.0,49.2296,49.2461,49.2213,49.2461,1400.0
2012-07-02 11:55:00,59.68,59.69,59.61,59.61,1200.0,49.2461,49.2543,49.1883,49.1883,1200.0
2012-07-02 12:00:00,59.57,59.57,59.47,59.51,1000.0,49.1553,49.1553,49.0728,49.1058,1000.0
2012-07-02 12:05:00,59.5,59.55,59.5,59.55,1300.0,49.0975,49.1388,49.0975,49.1388,1300.0
2012-07-02 12:10:00,59.57,59.69,59.54,59.69,1500.0,49.1553,49.2543,49.1305,49.2543,1500.0
2012-07-02 12:15:00,59.69,59.69,59.63,59.63,1400.0,49.2543,49.2543,49.2048,49.2048,1400.0
2012-07-02 12:20:00,59.63,59.81,59.63,59.81,2400.0,49.2048,49.3533,49.2048,49.3533,2400.0
2012-07-02 12:25:00,59.82,59.82,59.76,59.76,1900.0,49.3616,49.3616,49.3121,49.3121,1900.0
2012-07-02 12:30:00,59.82,59.82,59.74,59.74,1100.0,49.3616,49.3616,49.2956,49.2956,1100.0
2012-07-02 12:35:00,59.82,59.85,59.78,59.81,600.0,49.3616,49.3863,49.3286,49.3533,600.0
2012-07-02 12:40:00,59.84,59.85,59.77,59.77,1200.0,49.3781,49.3863,49.3203,49.3203,1200.0
2012-07-02 12:45:00,59.76,59.87,59.74,59.85,3500.0,49.3121,49.4028,49.2956,49.3863,3500.0
2012-07-02 12:50:00,59.87,59.97,59.85,59.91,3700.0,49.4028,49.4854,49.3863,49.4358,3700.0
2012-07-02 12:55:00,59.86,59.89,59.78,59.8,2000.0,49.3946,49.4193,49.3286,49.3451,2000.0
2012-07-02 13:00:00,59.8,59.85,59.8,59.85,2000.0,49.3451,49.3863,49.3451,49.3863,2000.0
2012-07-02 13:05:00,59.84,59.84,59.8,59.8,2500.0,49.3781,49.3781,49.3451,49.3451,2500.0
2012-07-02 13:10:00,59.8,59.86,59.8,59.86,4200.0,49.3451,49.3946,49.3451,49.3946,4200.0
2012-07-02 13:15:00,59.86,59.87,59.84,59.85,4000.0,49.3946,49.4028,49.3781,49.3863,4000.0
2012-07-02 13:20:00,59.85,59.9,59.85,59.9,4400.0,49.3863,49.4276,49.3863,49.4276,4400.0
2012-07-02 13:25:00,59.91,59.98,59.91,59.93,8000.0,49.4358,49.4936,49.4358,49.4523,8000.0
2012-07-02 13:30:00,59.93,59.93,59.85,59.85,5100.0,49.4523,49.4523,49.3863,49.3863,5100.0
2012-07-02 13:35:00,59.84,59.85,59.75,59.79,5400.0,49.3781,49.3863,49.3038,49.3368,5400.0
2012-07-02 13:40:00,59.78,59.86,59.77,59.86,17000.0,49.3286,49.3946,49.3203,49.3946,17000.0
2012-07-02 13:45:00,59.88,59.97,59.86,59.93,15000.0,49.4111,49.4854,49.3946,49.4523,15000.0
2012-07-02 13:50:00,59.91,59.95,59.9,59.9,2800.0,49.4358,49.4689,49.4276,49.4276,2800.0
2012-07-02 13:55:00,59.89,59.91,59.8,59.82,5600.0,49.4193,49.4358,49.3451,49.3616,5600.0
2012-07-02 14:00:00,59.83,59.87,59.79,59.8,5600.0,49.3698,49.4028,49.3368,49.3451,5600.0
2012-07-02 14:05:00,59.8,59.9,59.78,59.8,7900.0,49.3451,49.4276,49.3286,49.3451,7900.0
2012-07-02 14:10:00,59.83,59.96,59.83,59.95,4600.0,49.3698,49.4771,49.3698,49.4689,4600.0
2012-07-02 14:15:00,59.97,60.15,59.95,60.1,5600.0,49.4854,49.6339,49.4689,49.5926,5600.0
2012-07-02 14:20:00,60.04,60.1,60.0,60.04,2900.0,49.5431,49.5926,49.5101,49.5431,2900.0
2012-07-02 14:25:00,60.09,60.12,60.07,60.07,1800.0,49.5844,49.6091,49.5679,49.5679,1800.0
2012-07-02 14:30:00,60.12,60.15,59.97,60.01,7200.0,49.6091,49.6339,49.4854,49.5184,7200.0
2012-07-02 14:35:00,59.98,60.03,59.98,60.02,4000.0,49.4936,49.5349,49.4936,49.5266,4000.0
2012-07-02 14:40:00,60.01,60.03,59.98,59.98,3900.0,49.5184,49.5349,49.4936,49.4936,3900.0
2012-07-02 14:45:00,59.98,59.98,59.91,59.93,2800.0,49.4936,49.4936,49.4358,49.4523,2800.0
2012-07-02 14:50:00,59.93,59.97,59.93,59.96,4600.0,49.4523,49.4854,49.4523,49.4771,4600.0
2012-07-02 14:55:00,59.96,60.07,59.95,60.04,5500.0,49.4771,49.5679,49.4689,49.5431,5500.0
2012-07-02 15:00:00,60.03,60.05,59.97,60.0,5200.0,49.5349,49.5514,49.4854,49.5101,5200.0
2012-07-02 15:05:00,59.97,60.07,59.97,59.98,5300.0,49.4854,49.5679,49.4854,49.4936,5300.0
2012-07-02 15:10:00,59.93,59.95,59.85,59.95,7600.0,49.4523,49.4689,49.3863,49.4689,7600.0
2012-07-02 15:15:00,59.97,59.97,59.94,59.97,5400.0,49.4854,49.4854,49.4606,49.4854,5400.0
2012-07-02 15:20:00,59.95,60.01,59.95,60.0,3400.0,49.4689,49.5184,49.4689,49.5101,3400.0
2012-07-02 15:25:00,60.0,60.0,59.92,59.93,6700.0,49.5101,49.5101,49.4441,49.4523,6700.0
2012-07-02 15:30:00,59.95,60.13,59.94,60.09,8800.0,49.4689,49.6174,49.4606,49.5844,8800.0
2012-07-02 15:35:00,60.11,60.18,60.02,60.02,8400.0,49.6009,49.6586,49.5266,49.5266,8400.0
2012-07-02 15:40:00,60.03,60.09,59.99,60.04,9300.0,49.5349,49.5844,49.5019,49.5431,9300.0
2012-07-02 15:45:00,60.04,60.11,60.03,60.07,23800.0,49.5431,49.6009,49.5349,49.5679,23800.0
2012-07-02 15:50:00,60.05,60.1,60.04,60.1,22600.0,49.5514,49.5926,49.5431,49.5926,22600.0
2012-07-02 15:55:00,60.08,60.26,60.07,60.19,23300.0,49.5761,49.7247,49.5679,49.6669,23300.0
2012-07-03 09:30:00,60.28,60.45,60.27,60.31,2400.0,49.7412,49.8814,49.7329,49.7659,2400.0
2012-07-03 09:35:00,60.31,60.39,60.23,60.23,17900.0,49.7659,49.8319,49.6999,49.6999,17900.0
2012-07-03 09:40:00,60.28,60.5,60.27,60.49,4900.0,49.7412,49.9227,49.7329,49.9144,4900.0
2012-07-03 09:45:00,60.6,60.65,60.54,60.6,1100.0,50.0052,50.0465,49.9557,50.0052,1100.0
2012-07-03 09:50:00,60.62,60.63,60.51,60.55,8500.0,50.0217,50.03,49.9309,49.964,8500.0
2012-07-03 09:55:00,60.61,60.69,60.59,60.69,3500.0,50.0135,50.0795,49.997,50.0795,3500.0
2012-07-03 10:00:00,60.7,60.92,60.7,60.86,1200.0,50.0877,50.2693,50.0877,50.2198,1200.0
2012-07-03 10:05:00,60.92,61.0,60.92,60.93,1900.0,50.2693,50.3353,50.2693,50.2775,1900.0
2012-07-03 10:10:00,61.0,61.12,60.99,61.12,3100.0,50.3353,50.4343,50.327,50.4343,3100.0
2012-07-03 10:15:00,61.14,61.18,60.96,60.98,4500.0,50.4508,50.4838,50.3023,50.3188,4500.0
2012-07-03 10:20:00,60.97,61.0,60.92,60.95,6100.0,50.3105,50.3353,50.2693,50.294,6100.0
2012-07-03 10:25:00,60.95,61.14,60.95,61.14,2300.0,50.294,50.4508,50.294,50.4508,2300.0
2012-07-03 10:30:00,61.1,61.19,60.94,61.16,4800.0,50.4178,50.4921,50.2858,50.4673,4800.0
2012-07-03 10:35:00,61.2,61.31,61.17,61.19,4900.0,50.5003,50.5911,50.4756,50.4921,4900.0
2012-07-03 10:40:00,61.18,61.24,61.16,61.19,6100.0,50.4838,50.5333,50.4673,50.4921,6100.0
2012-07-03 10:45:00,61.22,61.28,61.19,61.25,2600.0,50.5168,50.5663,50.4921,50.5416,2600.0
2012-07-03 10:50:00,61.26,61.38,61.25,61.38,4800.0,50.5498,50.6488,50.5416,50.6488,4800.0
2012-07-03 10:55:00,61.37,61.49,61.37,61.47,5100.0,50.6406,50.7396,50.6406,50.7231,5100.0
2012-07-03 11:00:00,61.47,61.49,61.43,61.49,2600.0,50.7231,50.7396,50.6901,50.7396,2600.0
2012-07-03 11:05:00,61.5,61.66,61.47,61.64,16400.0,50.7479,50.8799,50.7231,50.8634,16400.0
2012-07-03 11:10:00,61.68,61.76,61.58,61.75,11800.0,50.8964,50.9624,50.8139,50.9542,11800.0
2012-07-03 11:15:00,61.76,61.82,61.67,61.82,11300.0,50.9624,51.0119,50.8881,51.0119,11300.0
2012-07-03 11:20:00,61.85,61.94,61.81,61.94,8400.0,51.0367,51.1109,51.0037,51.1109,8400.0
2012-07-03 11:25:00,61.95,62.01,61.88,62.01,6900.0,51.1192,51.1687,51.0614,51.1687,6900.0
2012-07-03 11:30:00,61.96,62.06,61.82,61.83,5100.0,51.1274,51.21,51.0119,51.0202,5100.0
2012-07-03 11:35:00,61.86,62.03,61.85,61.99,4800.0,51.0449,51.1852,51.0367,51.1522,4800.0
2012-07-03 11:40:00,61.98,62.08,61.87,61.99,6700.0,51.1439,51.2265,51.0532,51.1522,6700.0
2012-07-03 11:45:00,61.95,62.05,61.95,61.96,4200.0,51.1192,51.2017,51.1192,51.1274,4200.0
2012-07-03 11:50:00,61.96,62.07,61.96,62.01,9700.0,51.1274,51.2182,51.1274,51.1687,9700.0
2012-07-03 11:55:00,62.06,62.17,62.01,62.04,4100.0,51.21,51.3007,51.1687,51.1935,4100.0
2012-07-03 12:00:00,62.07,62.19,62.07,62.07,6100.0,51.2182,51.3172,51.2182,51.2182,6100.0
2012-07-03 12:05:00,62.01,62.01,61.88,61.89,8000.0,51.1687,51.1687,51.0614,51.0697,8000.0
2012-07-03 12:10:00,61.9,62.0,61.9,61.93,2900.0,51.0779,51.1604,51.0779,51.1027,2900.0
2012-07-03 12:15:00,61.91,62.0,61.83,61.86,4800.0,51.0862,51.1604,51.0202,51.0449,4800.0
2012-07-03 12:20:00,61.88,61.88,61.8,61.85,4500.0,51.0614,51.0614,50.9954,51.0367,4500.0
2012-07-03 12:25:00,61.81,61.87,61.78,61.79,6900.0,51.0037,51.0532,50.9789,50.9872,6900.0
2012-07-03 12:30:00,61.77,61.93,61.77,61.86,9600.0,50.9707,51.1027,50.9707,51.0449,9600.0
2012-07-03 12:35:00,61.85,61.9,61.82,61.9,8400.0,51.0367,51.0779,51.0119,51.0779,8400.0
2012-07-03 12:40:00,61.94,61.95,61.62,61.62,13900.0,51.1109,51.1192,50.8469,50.8469,13900.0
2012-07-03 12:45:00,61.63,61.8,61.56,61.6,10900.0,50.8551,50.9954,50.7974,50.8304,10900.0
2012-07-03 12:50:00,61.6,61.68,61.54,61.56,11200.0,50.8304,50.8964,50.7809,50.7974,11200.0
2012-07-03 12:55:00,61.56,61.9,61.56,61.9,25500.0,50.7974,51.0779,50.7974,51.0779,25500.0
2012-07-05 09:30:00,61.64,62.04,61.64,62.04,2300.0,50.8634,51.1935,50.8634,51.1935,2300.0
2012-07-05 09:35:00,62.0,62.18,61.97,62.14,11100.0,51.1604,51.309,51.1357,51.276,11100.0
2012-07-05 09:40:00,62.1,62.34,62.1,62.3,5100.0,51.243,51.441,51.243,51.408,5100.0
2012-07-05 09:45:00,62.32,62.32,61.89,61.89,2300.0,51.4245,51.4245,51.0697,51.0697,2300.0
2012-07-05 09:50:00,61.8,61.84,61.57,61.57,15500.0,50.9954,51.0284,50.8056,50.8056,15500.0
2012-07-05 09:55:00,61.59,61.75,61.59,61.63,3300.0,50.8221,50.9542,50.8221,50.8551,3300.0
2012-07-05 10:00:00,61.57,61.62,61.44,61.44,5900.0,50.8056,50.8469,50.6984,50.6984,5900.0
2012-07-05 10:05:00,61.43,61.52,61.36,61.48,5100.0,50.6901,50.7644,50.6323,50.7314,5100.0
2012-07-05 10:10:00,61.53,61.86,61.53,61.69,6400.0,50.7726,51.0449,50.7726,50.9046,6400.0
2012-07-05 10:15:00,61.74,61.8,61.53,61.53,15800.0,50.9459,50.9954,50.7726,50.7726,15800.0
2012-07-05 10:20:00,61.53,61.61,61.47,61.57,8500.0,50.7726,50.8386,50.7231,50.8056,8500.0
2012-07-05 10:25:00,61.61,61.7,61.61,61.67,9200.0,50.8386,50.9129,50.8386,50.8881,9200.0
2012-07-05 10:30:00,61.62,61.69,61.62,61.69,2200.0,50.8469,50.9046,50.8469,50.9046,2200.0
2012-07-05 10:35:00,61.69,61.69,61.64,61.66,2600.0,50.9046,50.9046,50.8634,50.8799,2600.0
2012-07-05 10:40:00,61.66,61.76,61.64,61.7,7000.0,50.8799,50.9624,50.8634,50.9129,7000.0
2012-07-05 10:45:00,61.69,61.72,61.67,61.72,6400.0,50.9046,50.9294,50.8881,50.9294,6400.0
2012-07-05 10:50:00,61.74,61.79,61.71,61.75,5400.0,50.9459,50.9872,50.9211,50.9542,5400.0
2012-07-05 10:55:00,61.75,61.85,61.71,61.71,6900.0,50.9542,51.0367,50.9211,50.9211,6900.0
2012-07-05 11:00:00,61.72,61.77,61.66,61.7,6400.0,50.9294,50.9707,50.8799,50.9129,6400.0
2012-07-05 11:05:00,61.67,61.75,61.65,61.66,7500.0,50.8881,50.9542,50.8716,50.8799,7500.0
2012-07-05 11:10:00,61.66,61.66,61.4,61.48,7400.0,50.8799,50.8799,50.6653,50.7314,7400.0
2012-07-05 11:15:00,61.55,61.58,61.46,61.47,2700.0,50.7891,50.8139,50.7149,50.7231,2700.0
2012-07-05 11:20:00,61.49,61.54,61.42,61.54,5400.0,50.7396,50.7809,50.6819,50.7809,5400.0
2012-07-05 11:25:00,61.54,61.63,61.5,61.6,3200.0,50.7809,50.8551,50.7479,50.8304,3200.0
2012-07-05 11:30:00,61.63,61.65,61.58,61.6,5300.0,50.8551,50.8716,50.8139,50.8304,5300.0
2012-07-05 11:35:00,61.63,61.63,61.46,61.47,4800.0,50.8551,50.8551,50.7149,50.7231,4800.0
2012-07-05 11:40:00,61.47,61.53,61.45,61.46,7600.0,50.7231,50.7726,50.7066,50.7149,7600.0
2012-07-05 11:45:00,61.51,61.59,61.51,61.54,4500.0,50.7561,50.8221,50.7561,50.7809,4500.0
2012-07-05 11:50:00,61.54,61.54,61.47,61.49,1500.0,50.7809,50.7809,50.7231,50.7396,1500.0
2012-07-05 11:55:00,61.52,61.59,61.52,61.59,600.0,50.7644,50.8221,50.7644,50.8221,600.0
2012-07-05 12:00:00,61.61,61.64,61.6,61.6,4300.0,50.8386,50.8634,50.8304,50.8304,4300.0
2012-07-05 12:05:00,61.62,61.62,61.51,61.51,2900.0,50.8469,50.8469,50.7561,50.7561,2900.0
2012-07-05 12:10:00,61.55,61.62,61.52,61.6,2600.0,50.7891,50.8469,50.7644,50.8304,2600.0
2012-07-05 12:15:00,61.6,61.61,61.56,61.56,2000.0,50.8304,50.8386,50.7974,50.7974,2000.0
2012-07-05 12:20:00,61.55,61.61,61.54,61.54,3200.0,50.7891,50.8386,50.7809,50.7809,3200.0
2012-07-05 12:25:00,61.52,61.61,61.49,61.58,3300.0,50.7644,50.8386,50.7396,50.8139,3300.0
2012-07-05 12:30:00,61.54,61.54,61.48,61.5,2800.0,50.7809,50.7809,50.7314,50.7479,2800.0
2012-07-05 12:35:00,61.47,61.5,61.47,61.48,1400.0,50.7231,50.7479,50.7231,50.7314,1400.0
2012-07-05 12:40:00,61.52,61.56,61.49,61.56,1500.0,50.7644,50.7974,50.7396,50.7974,1500.0
2012-07-05 12:45:00,61.59,61.61,61.54,61.54,1500.0,50.8221,50.8386,50.7809,50.7809,1500.0
2012-07-05 12:50:00,61.52,61.56,61.52,61.55,500.0,50.7644,50.7974,50.7644,50.7891,500.0
2012-07-05 12:55:00,61.57,61.58,61.56,61.58,800.0,50.8056,50.8139,50.7974,50.8139,800.0
2012-07-05 13:00:00,61.58,61.62,61.58,61.59,1500.0,50.8139,50.8469,50.8139,50.8221,1500.0
2012-07-05 13:05:00,61.6,61.62,61.59,61.61,3600.0,50.8304,50.8469,50.8221,50.8386,3600.0
2012-07-05 13:10:00,61.61,61.62,61.58,61.6,2100.0,50.8386,50.8469,50.8139,50.8304,2100.0
2012-07-05 13:15:00,61.58,61.61,61.55,61.57,2900.0,50.8139,50.8386,50.7891,50.8056,2900.0
2012-07-05 13:20:00,61.57,61.68,61.57,61.61,13900.0,50.8056,50.8964,50.8056,50.8386,13900.0
2012-07-05 13:25:00,61.58,61.6,61.56,61.59,1700.0,50.8139,50.8304,50.7974,50.8221,1700.0
2012-07-05 13:30:00,61.59,61.61,61.45,61.47,3500.0,50.8221,50.8386,50.7066,50.7231,3500.0
2012-07-05 13:35:00,61.48,61.57,61.43,61.57,1400.0,50.7314,50.8056,50.6901,50.8056,1400.0
2012-07-05 13:40:00,61.57,61.62,61.56,61.59,1900.0,50.8056,50.8469,50.7974,50.8221,1900.0
2012-07-05 13:45:00,61.61,61.65,61.59,61.61,9700.0,50.8386,50.8716,50.8221,50.8386,9700.0
2012-07-05 13:50:00,61.61,61.71,61.61,61.67,2100.0,50.8386,50.9211,50.8386,50.8881,2100.0
2012-07-05 13:55:00,61.65,61.67,61.62,61.67,1900.0,50.8716,50.8881,50.8469,50.8881,1900.0
2012-07-05 14:00:00,61.65,61.75,61.65,61.75,1300.0,50.8716,50.9542,50.8716,50.9542,1300.0
2012-07-05 14:05:00,61.75,61.8,61.63,61.64,1400.0,50.9542,50.9954,50.8551,50.8634,1400.0
2012-07-05 14:10:00,61.64,61.67,61.59,61.67,2600.0,50.8634,50.8881,50.8221,50.8881,2600.0
2012-07-05 14:15:00,61.64,61.66,61.6,61.65,4200.0,50.8634,50.8799,50.8304,50.8716,4200.0
2012-07-05 14:20:00,61.68,61.78,61.66,61.78,2400.0,50.8964,50.9789,50.8799,50.9789,2400.0
2012-07-05 14:25:00,61.83,61.85,61.81,61.85,3100.0,51.0202,51.0367,51.0037,51.0367,3100.0
2012-07-05 14:30:00,61.84,61.84,61.73,61.73,1900.0,51.0284,51.0284,50.9377,50.9377,1900.0
2012-07-05 14:35:00,61.71,61.73,61.65,61.72,3500.0,50.9211,50.9377,50.8716,50.9294,3500.0
2012-07-05 14:40:00,61.73,61.74,61.7,61.74,1600.0,50.9377,50.9459,50.9129,50.9459,1600.0
2012-07-05 14:45:00,61.75,61.82,61.67,61.67,3700.0,50.9542,51.0119,50.8881,50.8881,3700.0
2012-07-05 14:50:00,61.64,61.65,61.62,61.64,1300.0,50.8634,50.8716,50.8469,50.8634,1300.0
2012-07-05 14:55:00,61.65,61.7,61.65,61.7,1200.0,50.8716,50.9129,50.8716,50.9129,1200.0
2012-07-05 15:00:00,61.63,61.65,61.59,61.65,2300.0,50.8551,50.8716,50.8221,50.8716,2300.0
2012-07-05 15:05:00,61.65,61.74,61.65,61.74,2000.0,50.8716,50.9459,50.8716,50.9459,2000.0
2012-07-05 15:10:00,61.73,61.74,61.64,61.68,3900.0,50.9377,50.9459,50.8634,50.8964,3900.0
2012-07-05 15:15:00,61.66,61.66,61.56,61.6,3100.0,50.8799,50.8799,50.7974,50.8304,3100.0
2012-07-05 15:20:00,61.57,61.64,61.55,61.57,8100.0,50.8056,50.8634,50.7891,50.8056,8100.0
2012-07-05 15:25:00,61.6,61.72,61.56,61.65,4200.0,50.8304,50.9294,50.7974,50.8716,4200.0
2012-07-05 15:30:00,61.64,61.67,61.59,61.66,5700.0,50.8634,50.8881,50.8221,50.8799,5700.0
2012-07-05 15:35:00,61.68,61.7,61.62,61.67,2900.0,50.8964,50.9129,50.8469,50.8881,2900.0
2012-07-05 15:40:00,61.63,61.71,61.57,61.58,7100.0,50.8551,50.9211,50.8056,50.8139,7100.0
2012-07-05 15:45:00,61.59,61.63,61.52,61.63,12700.0,50.8221,50.8551,50.7644,50.8551,12700.0
2012-07-05 15:50:00,61.64,61.65,61.44,61.47,16400.0,50.8634,50.8716,50.6984,50.7231,16400.0
2012-07-05 15:55:00,61.5,61.6,61.48,61.56,25700.0,50.7479,50.8304,50.7314,50.7974,25700.0
2012-07-06 09:30:00,60.66,60.79,60.63,60.78,2900.0,50.0547,50.162,50.03,50.1537,2900.0
2012-07-06 09:35:00,60.77,61.07,60.74,60.87,4600.0,50.1455,50.393,50.1207,50.228,4600.0
2012-07-06 09:40:00,60.87,60.99,60.76,60.82,9700.0,50.228,50.327,50.1372,50.1867,9700.0
2012-07-06 09:45:00,60.81,60.94,60.72,60.77,8100.0,50.1785,50.2858,50.1042,50.1455,8100.0
2012-07-06 09:50:00,60.73,60.82,60.63,60.74,13000.0,50.1125,50.1867,50.03,50.1207,13000.0
2012-07-06 09:55:00,60.72,60.8,60.61,60.8,9300.0,50.1042,50.1702,50.0135,50.1702,9300.0
2012-07-06 10:00:00,60.76,60.76,60.62,60.66,10000.0,50.1372,50.1372,50.0217,50.0547,10000.0
2012-07-06 10:05:00,60.7,60.72,60.54,60.55,18100.0,50.0877,50.1042,49.9557,49.964,18100.0
2012-07-06 10:10:00,60.64,60.64,60.44,60.59,22700.0,50.0382,50.0382,49.8732,49.997,22700.0
2012-07-06 10:15:00,60.56,60.56,60.41,60.46,14500.0,49.9722,49.9722,49.8484,49.8897,14500.0
2012-07-06 10:20:00,60.43,60.62,60.36,60.62,11700.0,49.8649,50.0217,49.8072,50.0217,11700.0
2012-07-06 10:25:00,60.62,60.69,60.59,60.64,5800.0,50.0217,50.0795,49.997,50.0382,5800.0
2012-07-06 10:30:00,60.58,60.65,60.55,60.55,6600.0,49.9887,50.0465,49.964,49.964,6600.0
2012-07-06 10:35:00,60.48,60.61,60.48,60.51,9300.0,49.9062,50.0135,49.9062,49.9309,9300.0
2012-07-06 10:40:00,60.56,60.6,60.51,60.55,3200.0,49.9722,50.0052,49.9309,49.964,3200.0
2012-07-06 10:45:00,60.51,60.56,60.36,60.36,6000.0,49.9309,49.9722,49.8072,49.8072,6000.0
2012-07-06 10:50:00,60.42,60.44,60.35,60.44,2500.0,49.8567,49.8732,49.7989,49.8732,2500.0
2012-07-06 10:55:00,60.45,60.52,60.44,60.48,5900.0,49.8814,49.9392,49.8732,49.9062,5900.0
2012-07-06 11:00:00,60.45,60.46,60.33,60.46,7800.0,49.8814,49.8897,49.7824,49.8897,7800.0
2012-07-06 11:05:00,60.46,60.55,60.46,60.52,3800.0,49.8897,49.964,49.8897,49.9392,3800.0
2012-07-06 11:10:00,60.5,60.56,60.44,60.47,6300.0,49.9227,49.9722,49.8732,49.8979,6300.0
2012-07-06 11:15:00,60.45,60.51,60.43,60.5,8100.0,49.8814,49.9309,49.8649,49.9227,8100.0
2012-07-06 11:20:00,60.48,60.48,60.22,60.22,4000.0,49.9062,49.9062,49.6916,49.6916,4000.0
2012-07-06 11:25:00,60.22,60.26,60.18,60.18,2400.0,49.6916,49.7247,49.6586,49.6586,2400.0
2012-07-06 11:30:00,60.17,60.22,60.13,60.13,1300.0,49.6504,49.6916,49.6174,49.6174,1300.0
2012-07-06 11:35:00,60.14,60.22,60.14,60.21,2100.0,49.6256,49.6916,49.6256,49.6834,2100.0
2012-07-06 11:40:00,60.16,60.26,60.12,60.24,3800.0,49.6421,49.7247,49.6091,49.7082,3800.0
2012-07-06 11:45:00,60.21,60.28,60.21,60.28,3100.0,49.6834,49.7412,49.6834,49.7412,3100.0
2012-07-06 11:50:00,60.24,60.24,60.2,60.22,4300.0,49.7082,49.7082,49.6751,49.6916,4300.0
2012-07-06 11:55:00,60.23,60.23,60.06,60.14,3500.0,49.6999,49.6999,49.5596,49.6256,3500.0
2012-07-06 12:00:00,60.13,60.13,60.06,60.11,2200.0,49.6174,49.6174,49.5596,49.6009,2200.0
2012-07-06 12:05:00,60.13,60.14,60.09,60.09,5000.0,49.6174,49.6256,49.5844,49.5844,5000.0
2012-07-06 12:10:00,60.09,60.11,60.0,60.04,1600.0,49.5844,49.6009,49.5101,49.5431,1600.0
2012-07-06 12:15:00,60.0,60.12,60.0,60.09,3300.0,49.5101,49.6091,49.5101,49.5844,3300.0
2012-07-06 12:20:00,60.07,60.07,60.01,60.01,1500.0,49.5679,49.5679,49.5184,49.5184,1500.0
2012-07-06 12:25:00,60.01,60.07,60.01,60.07,4200.0,49.5184,49.5679,49.5184,49.5679,4200.0
2012-07-06 12:30:00,60.03,60.08,60.03,60.07,1100.0,49.5349,49.5761,49.5349,49.5679,1100.0
2012-07-06 12:35:00,60.02,60.04,59.99,59.99,1400.0,49.5266,49.5431,49.5019,49.5019,1400.0
2012-07-06 12:40:00,59.98,60.03,59.95,60.01,6300.0,49.4936,49.5349,49.4689,49.5184,6300.0
2012-07-06 12:45:00,60.01,60.04,60.0,60.02,10700.0,49.5184,49.5431,49.5101,49.5266,10700.0
2012-07-06 12:50:00,60.04,60.04,59.99,60.02,600.0,49.5431,49.5431,49.5019,49.5266,600.0
2012-07-06 12:55:00,59.99,60.01,59.98,59.98,1800.0,49.5019,49.5184,49.4936,49.4936,1800.0
2012-07-06 13:00:00,60.0,60.0,59.89,59.94,23100.0,49.5101,49.5101,49.4193,49.4606,23100.0
2012-07-06 13:05:00,59.9,59.93,59.88,59.89,3100.0,49.4276,49.4523,49.4111,49.4193,3100.0
2012-07-06 13:10:00,59.88,59.89,59.87,59.87,800.0,49.4111,49.4193,49.4028,49.4028,800.0
2012-07-06 13:15:00,59.9,59.94,59.87,59.91,8100.0,49.4276,49.4606,49.4028,49.4358,8100.0
2012-07-06 13:20:00,59.91,59.92,59.85,59.89,1300.0,49.4358,49.4441,49.3863,49.4193,1300.0
2012-07-06 13:25:00,59.86,59.9,59.85,59.86,2000.0,49.3946,49.4276,49.3863,49.3946,2000.0
2012-07-06 13:30:00,59.85,59.86,59.81,59.81,2000.0,49.3863,49.3946,49.3533,49.3533,2000.0
2012-07-06 13:35:00,59.84,59.87,59.83,59.87,8700.0,49.3781,49.4028,49.3698,49.4028,8700.0
2012-07-06 13:40:00,59.87,59.87,59.75,59.75,3400.0,49.4028,49.4028,49.3038,49.3038,3400.0
2012-07-06 13:45:00,59.73,59.81,59.71,59.75,2800.0,49.2873,49.3533,49.2708,49.3038,2800.0
2012-07-06 13:50:00,59.78,59.8,59.76,59.77,4800.0,49.3286,49.3451,49.3121,49.3203,4800.0
2012-07-06 13:55:00,59.75,59.82,59.74,59.81,4100.0,49.3038,49.3616,49.2956,49.3533,4100.0
2012-07-06 14:00:00,59.82,59.84,59.8,59.83,1600.0,49.3616,49.3781,49.3451,49.3698,1600.0
2012-07-06 14:05:00,59.84,59.85,59.8,59.84,3500.0,49.3781,49.3863,49.3451,49.3781,3500.0
2012-07-06 14:10:00,59.82,59.84,59.77,59.81,3300.0,49.3616,49.3781,49.3203,49.3533,3300.0
2012-07-06 14:15:00,59.83,59.88,59.76,59.76,1200.0,49.3698,49.4111,49.3121,49.3121,1200.0
2012-07-06 14:20:00,59.8,59.85,59.76,59.81,3700.0,49.3451,49.3863,49.3121,49.3533,3700.0
2012-07-06 14:25:00,59.85,59.86,59.82,59.82,4100.0,49.3863,49.3946,49.3616,49.3616,4100.0
2012-07-06 14:30:00,59.85,59.89,59.83,59.88,2800.0,49.3863,49.4193,49.3698,49.4111,2800.0
2012-07-06 14:35:00,59.89,59.9,59.87,59.89,4000.0,49.4193,49.4276,49.4028,49.4193,4000.0
2012-07-06 14:40:00,59.91,59.91,59.86,59.9,2700.0,49.4358,49.4358,49.3946,49.4276,2700.0
2012-07-06 14:45:00,59.88,59.9,59.84,59.87,2900.0,49.4111,49.4276,49.3781,49.4028,2900.0
2012-07-06 14:50:00,59.9,59.9,59.86,59.9,3200.0,49.4276,49.4276,49.3946,49.4276,3200.0
2012-07-06 14:55:00,59.88,59.88,59.76,59.83,5700.0,49.4111,49.4111,49.3121,49.3698,5700.0
2012-07-06 15:00:00,59.81,59.84,59.79,59.82,2700.0,49.3533,49.3781,49.3368,49.3616,2700.0
2012-07-06 15:05:00,59.81,59.85,59.79,59.85,12700.0,49.3533,49.3863,49.3368,49.3863,12700.0
2012-07-06 15:10:00,59.85,59.9,59.84,59.9,4800.0,49.3863,49.4276,49.3781,49.4276,4800.0
2012-07-06 15:15:00,59.9,60.01,59.88,59.98,10800.0,49.4276,49.5184,49.4111,49.4936,10800.0
2012-07-06 15:20:00,59.98,60.02,59.95,60.01,7800.0,49.4936,49.5266,49.4689,49.5184,7800.0
2012-07-06 15:25:00,60.03,60.1,59.96,60.1,8500.0,49.5349,49.5926,49.4771,49.5926,8500.0
2012-07-06 15:30:00,60.1,60.17,60.01,60.01,27100.0,49.5926,49.6504,49.5184,49.5184,27100.0
2012-07-06 15:35:00,60.01,60.03,59.99,60.01,7700.0,49.5184,49.5349,49.5019,49.5184,7700.0
2012-07-06 15:40:00,60.02,60.05,59.9,59.99,13300.0,49.5266,49.5514,49.4276,49.5019,13300.0
2012-07-06 15:45:00,59.98,60.04,59.9,59.93,18800.0,49.4936,49.5431,49.4276,49.4523,18800.0
2012-07-06 15:50:00,59.94,59.98,59.87,59.91,22100.0,49.4606,49.4936,49.4028,49.4358,22100.0
2012-07-06 15:55:00,59.93,60.07,59.92,59.97,44800.0,49.4523,49.5679,49.4441,49.4854,44800.0
2012-07-09 09:30:00,60.02,60.1,60.0,60.07,1600.0,49.5266,49.5926,49.5101,49.5679,1600.0
2012-07-09 09:35:00,60.02,60.04,59.89,59.89,3000.0,49.5266,49.5431,49.4193,49.4193,3000.0
2012-07-09 09:40:00,59.88,59.88,59.55,59.6,2400.0,49.4111,49.4111,49.1388,49.18,2400.0
2012-07-09 09:45:00,59.55,59.55,59.38,59.45,7800.0,49.1388,49.1388,48.9985,49.0563,7800.0
2012-07-09 09:50:00,59.4,59.44,59.32,59.39,8700.0,49.015,49.048,48.949,49.0068,8700.0
2012-07-09 09:55:00,59.34,59.43,59.28,59.28,3400.0,48.9655,49.0398,48.916,48.916,3400.0
2012-07-09 10:00:00,59.19,59.34,59.19,59.27,13400.0,48.8417,48.9655,48.8417,48.9077,13400.0
2012-07-09 10:05:00,59.26,59.28,59.18,59.2,7600.0,48.8995,48.916,48.8335,48.85,7600.0
2012-07-09 10:10:00,59.21,59.27,59.17,59.18,6500.0,48.8582,48.9077,48.8252,48.8335,6500.0
2012-07-09 10:15:00,59.19,59.19,58.98,59.03,5500.0,48.8417,48.8417,48.6684,48.7097,5500.0
2012-07-09 10:20:00,59.04,59.08,58.98,59.01,2600.0,48.7179,48.751,48.6684,48.6932,2600.0
2012-07-09 10:25:00,59.03,59.16,59.01,59.03,10800.0,48.7097,48.817,48.6932,48.7097,10800.0
2012-07-09 10:30:00,59.03,59.09,58.94,58.96,2900.0,48.7097,48.7592,48.6354,48.6519,2900.0
2012-07-09 10:35:00,59.02,59.19,58.94,59.18,3000.0,48.7014,48.8417,48.6354,48.8335,3000.0
2012-07-09 10:40:00,59.23,59.3,59.23,59.3,4300.0,48.8747,48.9325,48.8747,48.9325,4300.0
2012-07-09 10:45:00,59.3,59.42,59.29,59.42,4700.0,48.9325,49.0315,48.9242,49.0315,4700.0
2012-07-09 10:50:00,59.47,59.57,59.41,59.42,2700.0,49.0728,49.1553,49.0233,49.0315,2700.0
2012-07-09 10:55:00,59.43,59.45,59.3,59.39,6000.0,49.0398,49.0563,48.9325,49.0068,6000.0
2012-07-09 11:00:00,59.44,59.44,59.34,59.4,2500.0,49.048,49.048,48.9655,49.015,2500.0
2012-07-09 11:05:00,59.41,59.44,59.35,59.35,3000.0,49.0233,49.048,48.9738,48.9738,3000.0
2012-07-09 11:10:00,59.38,59.38,59.21,59.29,3800.0,48.9985,48.9985,48.8582,48.9242,3800.0
2012-07-09 11:15:00,59.31,59.33,59.24,59.24,2900.0,48.9407,48.9572,48.883,48.883,2900.0
2012-07-09 11:20:00,59.24,59.28,59.17,59.21,5400.0,48.883,48.916,48.8252,48.8582,5400.0
2012-07-09 11:25:00,59.22,59.27,59.21,59.27,5700.0,48.8665,48.9077,48.8582,48.9077,5700.0
2012-07-09 11:30:00,59.27,59.27,59.16,59.17,6500.0,48.9077,48.9077,48.817,48.8252,6500.0
2012-07-09 11:35:00,59.19,59.2,59.13,59.15,2400.0,48.8417,48.85,48.7922,48.8087,2400.0
2012-07-09 11:40:00,59.13,59.23,59.12,59.23,4200.0,48.7922,48.8747,48.784,48.8747,4200.0
2012-07-09 11:45:00,59.23,59.27,59.23,59.25,600.0,48.8747,48.9077,48.8747,48.8912,600.0
2012-07-09 11:50:00,59.24,59.24,59.15,59.16,7100.0,48.883,48.883,48.8087,48.817,7100.0
2012-07-09 11:55:00,59.17,59.23,59.03,59.03,11900.0,48.8252,48.8747,48.7097,48.7097,11900.0
2012-07-09 12:00:00,59.02,59.2,59.02,59.17,9000.0,48.7014,48.85,48.7014,48.8252,9000.0
2012-07-09 12:05:00,59.18,59.18,59.15,59.15,4200.0,48.8335,48.8335,48.8087,48.8087,4200.0
2012-07-09 12:10:00,59.16,59.33,59.16,59.31,2100.0,48.817,48.9572,48.817,48.9407,2100.0
2012-07-09 12:15:00,59.34,59.48,59.33,59.48,1500.0,48.9655,49.081,48.9572,49.081,1500.0
2012-07-09 12:20:00,59.46,59.55,59.43,59.48,14500.0,49.0645,49.1388,49.0398,49.081,14500.0
2012-07-09 12:25:00,59.46,59.47,59.35,59.35,3000.0,49.0645,49.0728,48.9738,48.9738,3000.0
2012-07-09 12:30:00,59.4,59.43,59.34,59.4,10700.0,49.015,49.0398,48.9655,49.015,10700.0
2012-07-09 12:35:00,59.4,59.44,59.3,59.32,5200.0,49.015,49.048,48.9325,48.949,5200.0
2012-07-09 12:40:00,59.35,59.35,59.3,59.3,600.0,48.9738,48.9738,48.9325,48.9325,600.0
2012-07-09 12:45:00,59.27,59.33,59.27,59.33,1300.0,48.9077,48.9572,48.9077,48.9572,1300.0
2012-07-09 12:50:00,59.35,59.39,59.35,59.39,800.0,48.9738,49.0068,48.9738,49.0068,800.0
2012-07-09 12:55:00,59.36,59.37,59.28,59.37,1500.0,48.982,48.9903,48.916,48.9903,1500.0
2012-07-09 13:00:00,59.37,59.43,59.36,59.43,2600.0,48.9903,49.0398,48.982,49.0398,2600.0
2012-07-09 13:05:00,59.42,59.42,59.33,59.34,1100.0,49.0315,49.0315,48.9572,48.9655,1100.0
2012-07-09 13:10:00,59.38,59.4,59.37,59.37,1000.0,48.9985,49.015,48.9903,48.9903,1000.0
2012-07-09 13:15:00,59.35,59.43,59.32,59.4,2300.0,48.9738,49.0398,48.949,49.015,2300.0
2012-07-09 13:20:00,59.4,59.44,59.38,59.41,2100.0,49.015,49.048,48.9985,49.0233,2100.0
2012-07-09 13:25:00,59.44,59.54,59.42,59.49,5400.0,49.048,49.1305,49.0315,49.0893,5400.0
2012-07-09 13:30:00,59.5,59.5,59.45,59.45,1300.0,49.0975,49.0975,49.0563,49.0563,1300.0
2012-07-09 13:35:00,59.44,59.6,59.44,59.59,7900.0,49.048,49.18,49.048,49.1718,7900.0
2012-07-09 13:40:00,59.59,59.64,59.55,59.57,3500.0,49.1718,49.2131,49.1388,49.1553,3500.0
2012-07-09 13:45:00,59.55,59.58,59.5,59.5,5400.0,49.1388,49.1635,49.0975,49.0975,5400.0
2012-07-09 13:50:00,59.5,59.5,59.41,59.44,3200.0,49.0975,49.0975,49.0233,49.048,3200.0
2012-07-09 13:55:00,59.42,59.49,59.42,59.46,2300.0,49.0315,49.0893,49.0315,49.0645,2300.0
2012-07-09 14:00:00,59.45,59.47,59.44,59.44,1200.0,49.0563,49.0728,49.048,49.048,1200.0
2012-07-09 14:05:00,59.48,59.53,59.48,59.51,1700.0,49.081,49.1223,49.081,49.1058,1700.0
2012-07-09 14:10:00,59.52,59.52,59.43,59.43,1400.0,49.114,49.114,49.0398,49.0398,1400.0
2012-07-09 14:15:00,59.41,59.41,59.33,59.35,1300.0,49.0233,49.0233,48.9572,48.9738,1300.0
2012-07-09 14:20:00,59.37,59.37,59.32,59.32,1400.0,48.9903,48.9903,48.949,48.949,1400.0
2012-07-09 14:25:00,59.3,59.3,59.25,59.25,1000.0,48.9325,48.9325,48.8912,48.8912,1000.0
2012-07-09 14:30:00,59.26,59.36,59.26,59.35,2200.0,48.8995,48.982,48.8995,48.9738,2200.0
2012-07-09 14:35:00,59.35,59.41,59.35,59.4,800.0,48.9738,49.0233,48.9738,49.015,800.0
2012-07-09 14:40:00,59.41,59.43,59.28,59.34,1700.0,49.0233,49.0398,48.916,48.9655,1700.0
2012-07-09 14:45:00,59.33,59.33,59.26,59.26,900.0,48.9572,48.9572,48.8995,48.8995,900.0
2012-07-09 14:50:00,59.3,59.43,59.3,59.4,1500.0,48.9325,49.0398,48.9325,49.015,1500.0
2012-07-09 14:55:00,59.4,59.43,59.39,59.42,3400.0,49.015,49.0398,49.0068,49.0315,3400.0
2012-07-09 15:00:00,59.42,59.52,59.41,59.5,2800.0,49.0315,49.114,49.0233,49.0975,2800.0
2012-07-09 15:05:00,59.51,59.52,59.44,59.46,3700.0,49.1058,49.114,49.048,49.0645,3700.0
2012-07-09 15:10:00,59.46,59.47,59.42,59.43,1600.0,49.0645,49.0728,49.0315,49.0398,1600.0
2012-07-09 15:15:00,59.42,59.47,59.39,59.42,3900.0,49.0315,49.0728,49.0068,49.0315,3900.0
2012-07-09 15:20:00,59.42,59.47,59.31,59.45,5500.0,49.0315,49.0728,48.9407,49.0563,5500.0
2012-07-09 15:25:00,59.45,59.49,59.41,59.43,3600.0,49.0563,49.0893,49.0233,49.0398,3600.0
2012-07-09 15:30:00,59.46,59.51,59.33,59.39,4300.0,49.0645,49.1058,48.9572,49.0068,4300.0
2012-07-09 15:35:00,59.47,59.5,59.37,59.43,3900.0,49.0728,49.0975,48.9903,49.0398,3900.0
2012-07-09 15:40:00,59.44,59.5,59.42,59.44,7800.0,49.048,49.0975,49.0315,49.048,7800.0
2012-07-09 15:45:00,59.42,59.56,59.42,59.54,9200.0,49.0315,49.147,49.0315,49.1305,9200.0
2012-07-09 15:50:00,59.55,59.58,59.45,59.57,10200.0,49.1388,49.1635,49.0563,49.1553,10200.0
2012-07-09 15:55:00,59.56,59.56,59.44,59.47,33300.0,49.147,49.147,49.048,49.0728,33300.0
2012-07-10 09:30:00,60.04,60.28,60.04,60.18,3400.0,49.5431,49.7412,49.5431,49.6586,3400.0
2012-07-10 09:35:00,60.29,60.42,60.16,60.29,26800.0,49.7494,49.8567,49.6421,49.7494,26800.0
2012-07-10 09:40:00,60.27,60.3,60.21,60.27,7400.0,49.7329,49.7577,49.6834,49.7329,7400.0
2012-07-10 09:45:00,60.26,60.26,60.17,60.21,11800.0,49.7247,49.7247,49.6504,49.6834,11800.0
2012-07-10 09:50:00,60.21,60.21,60.07,60.1,14700.0,49.6834,49.6834,49.5679,49.5926,14700.0
2012-07-10 09:55:00,60.1,60.16,60.02,60.05,18500.0,49.5926,49.6421,49.5266,49.5514,18500.0
2012-07-10 10:00:00,60.09,60.12,59.73,59.74,13900.0,49.5844,49.6091,49.2873,49.2956,13900.0
2012-07-10 10:05:00,59.72,59.75,59.64,59.64,3200.0,49.2791,49.3038,49.2131,49.2131,3200.0
2012-07-10 10:10:00,59.68,59.86,59.59,59.71,12400.0,49.2461,49.3946,49.1718,49.2708,12400.0
2012-07-10 10:15:00,59.73,59.77,59.61,59.67,7300.0,49.2873,49.3203,49.1883,49.2378,7300.0
2012-07-10 10:20:00,59.56,59.71,59.52,59.71,7900.0,49.147,49.2708,49.114,49.2708,7900.0
2012-07-10 10:25:00,59.73,59.73,59.62,59.66,7800.0,49.2873,49.2873,49.1965,49.2296,7800.0
2012-07-10 10:30:00,59.68,59.75,59.64,59.68,5900.0,49.2461,49.3038,49.2131,49.2461,5900.0
2012-07-10 10:35:00,59.65,59.66,59.42,59.42,10900.0,49.2213,49.2296,49.0315,49.0315,10900.0
2012-07-10 10:40:00,59.37,59.47,59.28,59.38,15700.0,48.9903,49.0728,48.916,48.9985,15700.0
2012-07-10 10:45:00,59.44,59.44,59.32,59.42,2800.0,49.048,49.048,48.949,49.0315,2800.0
2012-07-10 10:50:00,59.32,59.38,59.26,59.34,2200.0,48.949,48.9985,48.8995,48.9655,2200.0
2012-07-10 10:55:00,59.31,59.37,59.21,59.29,8400.0,48.9407,48.9903,48.8582,48.9242,8400.0
2012-07-10 11:00:00,59.27,59.37,59.24,59.37,12000.0,48.9077,48.9903,48.883,48.9903,12000.0
2012-07-10 11:05:00,59.35,59.44,59.32,59.43,8500.0,48.9738,49.048,48.949,49.0398,8500.0
2012-07-10 11:10:00,59.43,59.51,59.32,59.46,6600.0,49.0398,49.1058,48.949,49.0645,6600.0
2012-07-10 11:15:00,59.43,59.51,59.36,59.45,6200.0,49.0398,49.1058,48.982,49.0563,6200.0
2012-07-10 11:20:00,59.45,59.52,59.43,59.49,7500.0,49.0563,49.114,49.0398,49.0893,7500.0
2012-07-10 11:25:00,59.49,59.53,59.37,59.41,9700.0,49.0893,49.1223,48.9903,49.0233,9700.0
2012-07-10 11:30:00,59.39,59.45,59.31,59.37,6300.0,49.0068,49.0563,48.9407,48.9903,6300.0
2012-07-10 11:35:00,59.4,59.52,59.39,59.46,11000.0,49.015,49.114,49.0068,49.0645,11000.0
2012-07-10 11:40:00,59.47,59.54,59.37,59.44,11300.0,49.0728,49.1305,48.9903,49.048,11300.0
2012-07-10 11:45:00,59.44,59.58,59.44,59.56,4200.0,49.048,49.1635,49.048,49.147,4200.0
2012-07-10 11:50:00,59.51,59.62,59.5,59.5,9800.0,49.1058,49.1965,49.0975,49.0975,9800.0
2012-07-10 11:55:00,59.51,59.6,59.47,59.6,4500.0,49.1058,49.18,49.0728,49.18,4500.0
2012-07-10 12:00:00,59.6,59.65,59.57,59.64,2400.0,49.18,49.2213,49.1553,49.2131,2400.0
2012-07-10 12:05:00,59.64,59.68,59.61,59.68,3500.0,49.2131,49.2461,49.1883,49.2461,3500.0
2012-07-10 12:10:00,59.68,59.68,59.57,59.64,3000.0,49.2461,49.2461,49.1553,49.2131,3000.0
2012-07-10 12:15:00,59.64,59.64,59.54,59.55,2900.0,49.2131,49.2131,49.1305,49.1388,2900.0
2012-07-10 12:20:00,59.58,59.63,59.55,59.58,3300.0,49.1635,49.2048,49.1388,49.1635,3300.0
2012-07-10 12:25:00,59.56,59.59,59.47,59.55,4400.0,49.147,49.1718,49.0728,49.1388,4400.0
2012-07-10 12:30:00,59.59,59.67,59.55,59.67,700.0,49.1718,49.2378,49.1388,49.2378,700.0
2012-07-10 12:35:00,59.61,59.67,59.61,59.67,900.0,49.1883,49.2378,49.1883,49.2378,900.0
2012-07-10 12:40:00,59.71,59.75,59.61,59.67,3800.0,49.2708,49.3038,49.1883,49.2378,3800.0
2012-07-10 12:45:00,59.69,59.71,59.66,59.66,4600.0,49.2543,49.2708,49.2296,49.2296,4600.0
2012-07-10 12:50:00,59.64,59.75,59.64,59.75,1800.0,49.2131,49.3038,49.2131,49.3038,1800.0
2012-07-10 12:55:00,59.75,59.77,59.71,59.73,4900.0,49.3038,49.3203,49.2708,49.2873,4900.0
2012-07-10 13:00:00,59.72,59.73,59.66,59.71,3400.0,49.2791,49.2873,49.2296,49.2708,3400.0
2012-07-10 13:05:00,59.73,59.75,59.67,59.67,2400.0,49.2873,49.3038,49.2378,49.2378,2400.0
2012-07-10 13:10:00,59.7,59.75,59.7,59.75,3800.0,49.2626,49.3038,49.2626,49.3038,3800.0
2012-07-10 13:15:00,59.71,59.81,59.71,59.81,1700.0,49.2708,49.3533,49.2708,49.3533,1700.0
2012-07-10 13:20:00,59.81,59.81,59.62,59.62,2300.0,49.3533,49.3533,49.1965,49.1965,2300.0
2012-07-10 13:25:00,59.58,59.61,59.56,59.58,3600.0,49.1635,49.1883,49.147,49.1635,3600.0
2012-07-10 13:30:00,59.58,59.62,59.49,59.49,8300.0,49.1635,49.1965,49.0893,49.0893,8300.0
2012-07-10 13:35:00,59.52,59.52,59.38,59.38,1400.0,49.114,49.114,48.9985,48.9985,1400.0
2012-07-10 13:40:00,59.4,59.4,59.29,59.35,2000.0,49.015,49.015,48.9242,48.9738,2000.0
2012-07-10 13:45:00,59.37,59.39,59.25,59.25,4900.0,48.9903,49.0068,48.8912,48.8912,4900.0
2012-07-10 13:50:00,59.25,59.36,59.25,59.28,4000.0,48.8912,48.982,48.8912,48.916,4000.0
2012-07-10 13:55:00,59.26,59.29,59.19,59.22,6800.0,48.8995,48.9242,48.8417,48.8665,6800.0
2012-07-10 14:00:00,59.18,59.19,59.11,59.14,4500.0,48.8335,48.8417,48.7757,48.8005,4500.0
2012-07-10 14:05:00,59.12,59.14,59.08,59.11,1000.0,48.784,48.8005,48.751,48.7757,1000.0
2012-07-10 14:10:00,59.03,59.03,58.91,58.97,1700.0,48.7097,48.7097,48.6107,48.6602,1700.0
2012-07-10 14:15:00,58.94,58.94,58.75,58.75,1900.0,48.6354,48.6354,48.4787,48.4787,1900.0
2012-07-10 14:20:00,58.75,58.8,58.66,58.66,2900.0,48.4787,48.5199,48.4044,48.4044,2900.0
2012-07-10 14:25:00,58.66,58.75,58.66,58.75,3400.0,48.4044,48.4787,48.4044,48.4787,3400.0
2012-07-10 14:30:00,58.74,58.75,58.58,58.6,5000.0,48.4704,48.4787,48.3384,48.3549,5000.0
2012-07-10 14:35:00,58.58,58.71,58.54,58.71,3300.0,48.3384,48.4456,48.3054,48.4456,3300.0
2012-07-10 14:40:00,58.73,58.75,58.62,58.62,5800.0,48.4621,48.4787,48.3714,48.3714,5800.0
2012-07-10 14:45:00,58.58,58.69,58.55,58.64,2200.0,48.3384,48.4291,48.3136,48.3879,2200.0
2012-07-10 14:50:00,58.63,58.65,58.41,58.52,4300.0,48.3796,48.3961,48.1981,48.2889,4300.0
2012-07-10 14:55:00,58.5,58.52,58.42,58.43,2000.0,48.2724,48.2889,48.2063,48.2146,2000.0
2012-07-10 15:00:00,58.46,58.62,58.46,58.58,2500.0,48.2394,48.3714,48.2394,48.3384,2500.0
2012-07-10 15:05:00,58.52,58.69,58.48,58.48,5000.0,48.2889,48.4291,48.2559,48.2559,5000.0
2012-07-10 15:10:00,58.48,58.57,58.44,58.52,11600.0,48.2559,48.3301,48.2228,48.2889,11600.0
2012-07-10 15:15:00,58.5,58.59,58.45,58.59,7900.0,48.2724,48.3466,48.2311,48.3466,7900.0
2012-07-10 15:20:00,58.58,58.63,58.5,58.56,19100.0,48.3384,48.3796,48.2724,48.3219,19100.0
2012-07-10 15:25:00,58.56,58.64,58.5,58.5,14400.0,48.3219,48.3879,48.2724,48.2724,14400.0
2012-07-10 15:30:00,58.53,58.6,58.45,58.47,8400.0,48.2971,48.3549,48.2311,48.2476,8400.0
2012-07-10 15:35:00,58.49,58.51,58.41,58.48,9700.0,48.2641,48.2806,48.1981,48.2559,9700.0
2012-07-10 15:40:00,58.47,58.53,58.4,58.53,9300.0,48.2476,48.2971,48.1898,48.2971,9300.0
2012-07-10 15:45:00,58.53,58.66,58.53,58.62,13100.0,48.2971,48.4044,48.2971,48.3714,13100.0
2012-07-10 15:50:00,58.62,58.9,58.62,58.9,11700.0,48.3714,48.6024,48.3714,48.6024,11700.0
2012-07-10 15:55:00,58.91,58.95,58.84,58.88,19400.0,48.6107,48.6437,48.5529,48.5859,19400.0
2012-07-11 09:30:00,58.99,59.04,58.57,58.64,3600.0,48.6767,48.7179,48.3301,48.3879,3600.0
2012-07-11 09:35:00,58.54,58.7,58.46,58.62,3400.0,48.3054,48.4374,48.2394,48.3714,3400.0
2012-07-11 09:40:00,58.57,58.67,58.43,58.49,28200.0,48.3301,48.4126,48.2146,48.2641,28200.0
2012-07-11 09:45:00,58.53,58.73,58.45,58.53,12300.0,48.2971,48.4621,48.2311,48.2971,12300.0
2012-07-11 09:50:00,58.53,58.84,58.53,58.64,7300.0,48.2971,48.5529,48.2971,48.3879,7300.0
2012-07-11 09:55:00,58.66,58.66,58.41,58.41,5700.0,48.4044,48.4044,48.1981,48.1981,5700.0
2012-07-11 10:00:00,58.48,58.53,58.41,58.53,3000.0,48.2559,48.2971,48.1981,48.2971,3000.0
2012-07-11 10:05:00,58.56,58.72,58.54,58.65,5400.0,48.3219,48.4539,48.3054,48.3961,5400.0
2012-07-11 10:10:00,58.64,58.73,58.55,58.55,6900.0,48.3879,48.4621,48.3136,48.3136,6900.0
2012-07-11 10:15:00,58.51,58.56,58.42,58.49,8300.0,48.2806,48.3219,48.2063,48.2641,8300.0
2012-07-11 10:20:00,58.56,58.56,58.43,58.44,3000.0,48.3219,48.3219,48.2146,48.2228,3000.0
2012-07-11 10:25:00,58.45,58.45,58.4,58.4,1200.0,48.2311,48.2311,48.1898,48.1898,1200.0
2012-07-11 10:30:00,58.32,58.32,58.23,58.23,900.0,48.1238,48.1238,48.0496,48.0496,900.0
2012-07-11 10:35:00,58.14,58.15,58.11,58.14,800.0,47.9753,47.9835,47.9505,47.9753,800.0
2012-07-11 10:40:00,58.04,58.09,58.04,58.09,800.0,47.8928,47.934,47.8928,47.934,800.0
2012-07-11 10:45:00,58.08,58.08,57.93,58.0,1800.0,47.9258,47.9258,47.802,47.8598,1800.0
2012-07-11 10:50:00,57.94,57.94,57.8,57.81,1700.0,47.8103,47.8103,47.6947,47.703,1700.0
2012-07-11 10:55:00,57.84,57.87,57.84,57.87,1200.0,47.7277,47.7525,47.7277,47.7525,1200.0
2012-07-11 11:00:00,57.92,58.13,57.92,58.13,1500.0,47.7938,47.967,47.7938,47.967,1500.0
2012-07-11 11:05:00,58.12,58.12,58.06,58.08,13600.0,47.9588,47.9588,47.9093,47.9258,13600.0
2012-07-11 11:10:00,58.07,58.07,57.94,57.94,7400.0,47.9175,47.9175,47.8103,47.8103,7400.0
2012-07-11 11:15:00,57.92,57.96,57.81,57.81,3400.0,47.7938,47.8268,47.703,47.703,3400.0
2012-07-11 11:20:00,57.81,57.89,57.79,57.85,3400.0,47.703,47.769,47.6865,47.736,3400.0
2012-07-11 11:25:00,57.86,57.87,57.83,57.87,2600.0,47.7443,47.7525,47.7195,47.7525,2600.0
2012-07-11 11:30:00,57.82,57.87,57.78,57.86,4200.0,47.7112,47.7525,47.6782,47.7443,4200.0
2012-07-11 11:35:00,57.86,57.93,57.85,57.93,2300.0,47.7443,47.802,47.736,47.802,2300.0
2012-07-11 11:40:00,57.95,57.96,57.86,57.91,3800.0,47.8185,47.8268,47.7443,47.7855,3800.0
2012-07-11 11:45:00,57.93,57.96,57.88,57.95,3700.0,47.802,47.8268,47.7608,47.8185,3700.0
2012-07-11 11:50:00,57.93,57.93,57.89,57.92,400.0,47.802,47.802,47.769,47.7938,400.0
2012-07-11 11:55:00,57.93,57.97,57.93,57.97,1200.0,47.802,47.835,47.802,47.835,1200.0
2012-07-11 12:00:00,57.92,58.07,57.92,58.02,3900.0,47.7938,47.9175,47.7938,47.8763,3900.0
2012-07-11 12:05:00,58.0,58.06,57.95,57.99,5300.0,47.8598,47.9093,47.8185,47.8515,5300.0
2012-07-11 12:10:00,57.99,58.01,57.95,57.96,3300.0,47.8515,47.868,47.8185,47.8268,3300.0
2012-07-11 12:15:00,57.95,58.0,57.92,57.98,3200.0,47.8185,47.8598,47.7938,47.8433,3200.0
2012-07-11 12:20:00,57.94,57.98,57.92,57.92,1600.0,47.8103,47.8433,47.7938,47.7938,1600.0
2012-07-11 12:25:00,57.94,57.94,57.88,57.88,2000.0,47.8103,47.8103,47.7608,47.7608,2000.0
2012-07-11 12:30:00,57.89,57.97,57.89,57.96,2100.0,47.769,47.835,47.769,47.8268,2100.0
2012-07-11 12:35:00,57.95,57.99,57.94,57.99,2400.0,47.8185,47.8515,47.8103,47.8515,2400.0
2012-07-11 12:40:00,57.96,58.03,57.96,58.0,4000.0,47.8268,47.8845,47.8268,47.8598,4000.0
2012-07-11 12:45:00,58.0,58.01,57.96,57.99,10000.0,47.8598,47.868,47.8268,47.8515,10000.0
2012-07-11 12:50:00,57.98,57.98,57.94,57.95,3800.0,47.8433,47.8433,47.8103,47.8185,3800.0
2012-07-11 12:55:00,57.94,58.02,57.94,57.95,7800.0,47.8103,47.8763,47.8103,47.8185,7800.0
2012-07-11 13:00:00,57.93,57.98,57.86,57.98,6200.0,47.802,47.8433,47.7443,47.8433,6200.0
2012-07-11 13:05:00,57.94,57.94,57.91,57.91,2100.0,47.8103,47.8103,47.7855,47.7855,2100.0
2012-07-11 13:10:00,57.92,57.92,57.87,57.88,3800.0,47.7938,47.7938,47.7525,47.7608,3800.0
2012-07-11 13:15:00,57.87,57.87,57.81,57.84,3300.0,47.7525,47.7525,47.703,47.7277,3300.0
2012-07-11 13:20:00,57.84,57.86,57.81,57.85,4100.0,47.7277,47.7443,47.703,47.736,4100.0
2012-07-11 13:25:00,57.85,57.88,57.74,57.79,11200.0,47.736,47.7608,47.6452,47.6865,11200.0
2012-07-11 13:30:00,57.79,57.79,57.7,57.71,5700.0,47.6865,47.6865,47.6122,47.6205,5700.0
2012-07-11 13:35:00,57.71,57.73,57.69,57.69,6000.0,47.6205,47.637,47.604,47.604,6000.0
2012-07-11 13:40:00,57.69,57.73,57.67,57.71,9100.0,47.604,47.637,47.5875,47.6205,9100.0
2012-07-11 13:45:00,57.7,57.71,57.6,57.61,17300.0,47.6122,47.6205,47.5297,47.538,17300.0
2012-07-11 13:50:00,57.62,57.62,57.54,57.54,13900.0,47.5462,47.5462,47.4802,47.4802,13900.0
2012-07-11 13:55:00,57.58,57.61,57.53,57.6,9000.0,47.5132,47.538,47.4719,47.5297,9000.0
2012-07-11 14:00:00,57.59,57.8,57.38,57.48,18800.0,47.5215,47.6947,47.3482,47.4307,18800.0
2012-07-11 14:05:00,57.42,57.66,57.34,57.47,19300.0,47.3812,47.5792,47.3152,47.4224,19300.0
2012-07-11 14:10:00,57.47,57.55,57.29,57.31,28700.0,47.4224,47.4884,47.2739,47.2904,28700.0
2012-07-11 14:15:00,57.31,57.35,57.22,57.23,9200.0,47.2904,47.3234,47.2161,47.2244,9200.0
2012-07-11 14:20:00,57.23,57.28,57.02,57.03,19600.0,47.2244,47.2657,47.0511,47.0594,19600.0
2012-07-11 14:25:00,57.03,57.1,56.93,57.07,9400.0,47.0594,47.1171,46.9768,47.0924,9400.0
2012-07-11 14:30:00,57.01,57.06,56.95,56.98,12700.0,47.0429,47.0841,46.9933,47.0181,12700.0
2012-07-11 14:35:00,57.02,57.1,56.98,57.05,12700.0,47.0511,47.1171,47.0181,47.0759,12700.0
2012-07-11 14:40:00,57.05,57.13,57.01,57.06,13600.0,47.0759,47.1419,47.0429,47.0841,13600.0
2012-07-11 14:45:00,57.06,57.14,57.01,57.06,28400.0,47.0841,47.1501,47.0429,47.0841,28400.0
2012-07-11 14:50:00,57.07,57.2,57.02,57.02,12800.0,47.0924,47.1996,47.0511,47.0511,12800.0
2012-07-11 14:55:00,57.05,57.15,57.02,57.05,9300.0,47.0759,47.1584,47.0511,47.0759,9300.0
2012-07-11 15:00:00,57.04,57.2,57.03,57.05,20500.0,47.0676,47.1996,47.0594,47.0759,20500.0
2012-07-11 15:05:00,57.05,57.19,57.03,57.18,18500.0,47.0759,47.1914,47.0594,47.1831,18500.0
2012-07-11 15:10:00,57.18,57.18,57.05,57.12,12500.0,47.1831,47.1831,47.0759,47.1336,12500.0
2012-07-11 15:15:00,57.13,57.24,57.05,57.15,9600.0,47.1419,47.2326,47.0759,47.1584,9600.0
2012-07-11 15:20:00,57.19,57.24,57.14,57.24,8900.0,47.1914,47.2326,47.1501,47.2326,8900.0
2012-07-11 15:25:00,57.29,57.29,57.16,57.21,7300.0,47.2739,47.2739,47.1666,47.2079,7300.0
2012-07-11 15:30:00,57.24,57.32,57.2,57.25,15900.0,47.2326,47.2987,47.1996,47.2409,15900.0
2012-07-11 15:35:00,57.26,57.32,57.22,57.31,18800.0,47.2491,47.2987,47.2161,47.2904,18800.0
2012-07-11 15:40:00,57.32,57.46,57.32,57.38,17100.0,47.2987,47.4142,47.2987,47.3482,17100.0
2012-07-11 15:45:00,57.38,57.43,57.26,57.27,50700.0,47.3482,47.3894,47.2491,47.2574,50700.0
2012-07-11 15:50:00,57.27,57.32,57.16,57.24,55700.0,47.2574,47.2987,47.1666,47.2326,55700.0
2012-07-11 15:55:00,57.26,57.37,57.26,57.3,54800.0,47.2491,47.3399,47.2491,47.2822,54800.0
2012-07-12 09:30:00,57.05,57.05,56.61,56.68,8100.0,47.0759,47.0759,46.7128,46.7706,8100.0
2012-07-12 09:35:00,56.51,56.63,56.45,56.51,10500.0,46.6303,46.7293,46.5808,46.6303,10500.0
2012-07-12 09:40:00,56.48,56.62,56.28,56.35,23400.0,46.6055,46.721,46.4405,46.4982,23400.0
2012-07-12 09:45:00,56.3,56.37,55.91,55.93,20600.0,46.457,46.5147,46.1352,46.1517,20600.0
2012-07-12 09:50:00,55.92,56.09,55.86,56.01,7200.0,46.1434,46.2837,46.0939,46.2177,7200.0
2012-07-12 09:55:00,56.06,56.1,55.97,56.04,2700.0,46.2589,46.292,46.1847,46.2424,2700.0
2012-07-12 10:00:00,55.95,56.23,55.9,55.91,27700.0,46.1682,46.3992,46.1269,46.1352,27700.0
2012-07-12 10:05:00,55.89,56.0,55.66,55.7,20200.0,46.1187,46.2094,45.9289,45.9619,20200.0
2012-07-12 10:10:00,55.77,56.1,55.71,56.1,5700.0,46.0196,46.292,45.9701,46.292,5700.0
2012-07-12 10:15:00,56.1,56.12,56.02,56.02,3600.0,46.292,46.3085,46.2259,46.2259,3600.0
2012-07-12 10:20:00,56.06,56.08,55.97,56.08,8100.0,46.2589,46.2755,46.1847,46.2755,8100.0
2012-07-12 10:25:00,56.05,56.1,55.94,56.01,7200.0,46.2507,46.292,46.1599,46.2177,7200.0
2012-07-12 10:30:00,56.03,56.17,56.01,56.1,7000.0,46.2342,46.3497,46.2177,46.292,7000.0
2012-07-12 10:35:00,56.09,56.13,56.06,56.07,3000.0,46.2837,46.3167,46.2589,46.2672,3000.0
2012-07-12 10:40:00,56.06,56.06,55.9,55.94,5000.0,46.2589,46.2589,46.1269,46.1599,5000.0
2012-07-12 10:45:00,55.94,56.01,55.89,55.94,2700.0,46.1599,46.2177,46.1187,46.1599,2700.0
2012-07-12 10:50:00,55.95,55.95,55.86,55.87,9300.0,46.1682,46.1682,46.0939,46.1022,9300.0
2012-07-12 10:55:00,55.89,55.96,55.84,55.92,8800.0,46.1187,46.1764,46.0774,46.1434,8800.0
2012-07-12 11:00:00,55.91,56.08,55.89,56.07,12800.0,46.1352,46.2755,46.1187,46.2672,12800.0
2012-07-12 11:05:00,56.15,56.18,56.1,56.17,4200.0,46.3332,46.358,46.292,46.3497,4200.0
2012-07-12 11:10:00,56.21,56.26,56.13,56.21,6900.0,46.3827,46.424,46.3167,46.3827,6900.0
2012-07-12 11:15:00,56.21,56.27,56.2,56.25,3600.0,46.3827,46.4322,46.3745,46.4157,3600.0
2012-07-12 11:20:00,56.24,56.32,56.13,56.13,9700.0,46.4075,46.4735,46.3167,46.3167,9700.0
2012-07-12 11:25:00,56.14,56.35,56.14,56.18,10200.0,46.325,46.4982,46.325,46.358,10200.0
2012-07-12 11:30:00,56.18,56.24,56.06,56.06,9900.0,46.358,46.4075,46.2589,46.2589,9900.0
2012-07-12 11:35:00,56.09,56.22,56.07,56.14,5700.0,46.2837,46.391,46.2672,46.325,5700.0
2012-07-12 11:40:00,56.09,56.16,56.09,56.11,3800.0,46.2837,46.3415,46.2837,46.3002,3800.0
2012-07-12 11:45:00,56.11,56.26,56.09,56.22,8100.0,46.3002,46.424,46.2837,46.391,8100.0
2012-07-12 11:50:00,56.22,56.26,56.15,56.22,13000.0,46.391,46.424,46.3332,46.391,13000.0
2012-07-12 11:55:00,56.21,56.35,56.21,56.31,10900.0,46.3827,46.4982,46.3827,46.4652,10900.0
2012-07-12 12:00:00,56.33,56.36,56.32,56.34,11500.0,46.4817,46.5065,46.4735,46.49,11500.0
2012-07-12 12:05:00,56.34,56.35,56.29,56.31,6200.0,46.49,46.4982,46.4487,46.4652,6200.0
2012-07-12 12:10:00,56.31,56.46,56.29,56.46,9900.0,46.4652,46.589,46.4487,46.589,9900.0
2012-07-12 12:15:00,56.46,56.49,56.38,56.38,6300.0,46.589,46.6138,46.523,46.523,6300.0
2012-07-12 12:20:00,56.38,56.44,56.27,56.28,3700.0,46.523,46.5725,46.4322,46.4405,3700.0
2012-07-12 12:25:00,56.27,56.45,56.27,56.4,2700.0,46.4322,46.5808,46.4322,46.5395,2700.0
2012-07-12 12:30:00,56.45,56.46,56.22,56.22,3400.0,46.5808,46.589,46.391,46.391,3400.0
2012-07-12 12:35:00,56.22,56.33,56.22,56.29,2800.0,46.391,46.4817,46.391,46.4487,2800.0
2012-07-12 12:40:00,56.28,56.34,56.25,56.29,3300.0,46.4405,46.49,46.4157,46.4487,3300.0
2012-07-12 12:45:00,56.29,56.32,56.28,56.31,1500.0,46.4487,46.4735,46.4405,46.4652,1500.0
2012-07-12 12:50:00,56.3,56.3,56.21,56.21,2100.0,46.457,46.457,46.3827,46.3827,2100.0
2012-07-12 12:55:00,56.21,56.24,56.13,56.24,2900.0,46.3827,46.4075,46.3167,46.4075,2900.0
2012-07-12 13:00:00,56.24,56.31,56.2,56.23,3200.0,46.4075,46.4652,46.3745,46.3992,3200.0
2012-07-12 13:05:00,56.3,56.46,56.24,56.44,6100.0,46.457,46.589,46.4075,46.5725,6100.0
2012-07-12 13:10:00,56.42,56.56,56.41,56.54,6700.0,46.556,46.6715,46.5478,46.655,6700.0
2012-07-12 13:15:00,56.55,56.62,56.52,56.61,3100.0,46.6633,46.721,46.6385,46.7128,3100.0
2012-07-12 13:20:00,56.61,56.79,56.61,56.66,9900.0,46.7128,46.8613,46.7128,46.754,9900.0
2012-07-12 13:25:00,56.64,56.67,56.58,56.59,17900.0,46.7375,46.7623,46.688,46.6963,17900.0
2012-07-12 13:30:00,56.63,56.75,56.6,56.71,4900.0,46.7293,46.8283,46.7045,46.7953,4900.0
2012-07-12 13:35:00,56.73,56.76,56.67,56.67,5600.0,46.8118,46.8366,46.7623,46.7623,5600.0
2012-07-12 13:40:00,56.67,56.8,56.65,56.68,8200.0,46.7623,46.8696,46.7458,46.7706,8200.0
2012-07-12 13:45:00,56.68,56.8,56.67,56.79,2500.0,46.7706,46.8696,46.7623,46.8613,2500.0
2012-07-12 13:50:00,56.79,56.84,56.48,56.54,12700.0,46.8613,46.9026,46.6055,46.655,12700.0
2012-07-12 13:55:00,56.49,56.53,56.37,56.4,11300.0,46.6138,46.6468,46.5147,46.5395,11300.0
2012-07-12 14:00:00,56.4,56.49,56.33,56.33,6500.0,46.5395,46.6138,46.4817,46.4817,6500.0
2012-07-12 14:05:00,56.34,56.59,56.34,56.59,15200.0,46.49,46.6963,46.49,46.6963,15200.0
2012-07-12 14:10:00,56.61,56.67,56.44,56.48,7900.0,46.7128,46.7623,46.5725,46.6055,7900.0
2012-07-12 14:15:00,56.49,56.59,56.43,56.44,13800.0,46.6138,46.6963,46.5643,46.5725,13800.0
2012-07-12 14:20:00,56.43,56.55,56.41,56.46,3900.0,46.5643,46.6633,46.5478,46.589,3900.0
2012-07-12 14:25:00,56.41,56.54,56.4,56.4,9600.0,46.5478,46.655,46.5395,46.5395,9600.0
2012-07-12 14:30:00,56.44,56.51,56.4,56.4,5700.0,46.5725,46.6303,46.5395,46.5395,5700.0
2012-07-12 14:35:00,56.43,56.51,56.41,56.48,5900.0,46.5643,46.6303,46.5478,46.6055,5900.0
2012-07-12 14:40:00,56.51,56.58,56.5,56.55,13100.0,46.6303,46.688,46.622,46.6633,13100.0
2012-07-12 14:45:00,56.56,56.56,56.4,56.51,8000.0,46.6715,46.6715,46.5395,46.6303,8000.0
2012-07-12 14:50:00,56.51,56.58,56.46,56.5,7600.0,46.6303,46.688,46.589,46.622,7600.0
2012-07-12 14:55:00,56.55,56.61,56.53,56.54,5500.0,46.6633,46.7128,46.6468,46.655,5500.0
2012-07-12 15:00:00,56.52,56.65,56.52,56.55,9100.0,46.6385,46.7458,46.6385,46.6633,9100.0
2012-07-12 15:05:00,56.53,56.63,56.53,56.63,9100.0,46.6468,46.7293,46.6468,46.7293,9100.0
2012-07-12 15:10:00,56.64,56.72,56.61,56.63,13900.0,46.7375,46.8036,46.7128,46.7293,13900.0
2012-07-12 15:15:00,56.64,56.79,56.64,56.71,10300.0,46.7375,46.8613,46.7375,46.7953,10300.0
2012-07-12 15:20:00,56.71,56.89,56.69,56.83,10400.0,46.7953,46.9438,46.7788,46.8943,10400.0
2012-07-12 15:25:00,56.89,56.92,56.82,56.82,13000.0,46.9438,46.9686,46.8861,46.8861,13000.0
2012-07-12 15:30:00,56.82,56.9,56.8,56.83,12700.0,46.8861,46.9521,46.8696,46.8943,12700.0
2012-07-12 15:35:00,56.86,56.89,56.8,56.83,16600.0,46.9191,46.9438,46.8696,46.8943,16600.0
2012-07-12 15:40:00,56.82,57.0,56.82,56.97,12400.0,46.8861,47.0346,46.8861,47.0099,12400.0
2012-07-12 15:45:00,56.98,57.05,56.78,56.81,25900.0,47.0181,47.0759,46.8531,46.8778,25900.0
2012-07-12 15:50:00,56.8,56.82,56.58,56.58,27100.0,46.8696,46.8861,46.688,46.688,27100.0
2012-07-12 15:55:00,56.6,56.65,56.52,56.54,62800.0,46.7045,46.7458,46.6385,46.655,62800.0
2012-07-13 09:30:00,57.11,57.52,57.11,57.49,22300.0,47.1254,47.4637,47.1254,47.4389,22300.0
2012-07-13 09:35:00,57.49,57.76,57.42,57.55,23900.0,47.4389,47.6617,47.3812,47.4884,23900.0
2012-07-13 09:40:00,57.53,57.59,57.4,57.49,14900.0,47.4719,47.5215,47.3647,47.4389,14900.0
2012-07-13 09:45:00,57.52,57.6,57.42,57.55,17800.0,47.4637,47.5297,47.3812,47.4884,17800.0
2012-07-13 09:50:00,57.55,57.61,57.42,57.42,10600.0,47.4884,47.538,47.3812,47.3812,10600.0
2012-07-13 09:55:00,57.4,57.54,57.4,57.41,10300.0,47.3647,47.4802,47.3647,47.3729,10300.0
2012-07-13 10:00:00,57.46,57.59,57.37,57.51,10600.0,47.4142,47.5215,47.3399,47.4554,10600.0
2012-07-13 10:05:00,57.58,57.72,57.52,57.56,13500.0,47.5132,47.6287,47.4637,47.4967,13500.0
2012-07-13 10:10:00,57.56,57.7,57.54,57.56,7400.0,47.4967,47.6122,47.4802,47.4967,7400.0
2012-07-13 10:15:00,57.57,57.6,57.48,57.59,8900.0,47.505,47.5297,47.4307,47.5215,8900.0
2012-07-13 10:20:00,57.56,57.63,57.52,57.53,8900.0,47.4967,47.5545,47.4637,47.4719,8900.0
2012-07-13 10:25:00,57.57,57.62,57.53,57.57,4700.0,47.505,47.5462,47.4719,47.505,4700.0
2012-07-13 10:30:00,57.57,57.62,57.52,57.62,11900.0,47.505,47.5462,47.4637,47.5462,11900.0
2012-07-13 10:35:00,57.62,57.75,57.62,57.72,4400.0,47.5462,47.6535,47.5462,47.6287,4400.0
2012-07-13 10:40:00,57.75,57.82,57.73,57.78,5500.0,47.6535,47.7112,47.637,47.6782,5500.0
2012-07-13 10:45:00,57.81,57.87,57.78,57.84,4000.0,47.703,47.7525,47.6782,47.7277,4000.0
2012-07-13 10:50:00,57.8,57.8,57.66,57.72,10600.0,47.6947,47.6947,47.5792,47.6287,10600.0
2012-07-13 10:55:00,57.72,57.74,57.54,57.54,9500.0,47.6287,47.6452,47.4802,47.4802,9500.0
2012-07-13 11:00:00,57.54,57.58,57.46,57.46,8400.0,47.4802,47.5132,47.4142,47.4142,8400.0
2012-07-13 11:05:00,57.46,57.53,57.38,57.53,12600.0,47.4142,47.4719,47.3482,47.4719,12600.0
2012-07-13 11:10:00,57.51,57.51,57.4,57.49,5200.0,47.4554,47.4554,47.3647,47.4389,5200.0
2012-07-13 11:15:00,57.5,57.55,57.43,57.5,8800.0,47.4472,47.4884,47.3894,47.4472,8800.0
2012-07-13 11:20:00,57.51,57.55,57.49,57.53,5000.0,47.4554,47.4884,47.4389,47.4719,5000.0
2012-07-13 11:25:00,57.5,57.52,57.47,57.52,3100.0,47.4472,47.4637,47.4224,47.4637,3100.0
2012-07-13 11:30:00,57.52,57.71,57.52,57.69,7000.0,47.4637,47.6205,47.4637,47.604,7000.0
2012-07-13 11:35:00,57.69,57.7,57.64,57.66,6500.0,47.604,47.6122,47.5627,47.5792,6500.0
2012-07-13 11:40:00,57.69,57.86,57.67,57.86,4100.0,47.604,47.7443,47.5875,47.7443,4100.0
2012-07-13 11:45:00,57.86,57.96,57.85,57.87,6600.0,47.7443,47.8268,47.736,47.7525,6600.0
2012-07-13 11:50:00,57.91,57.93,57.89,57.92,1600.0,47.7855,47.802,47.769,47.7938,1600.0
2012-07-13 11:55:00,57.92,58.01,57.92,58.0,3700.0,47.7938,47.868,47.7938,47.8598,3700.0
2012-07-13 12:00:00,58.0,58.07,58.0,58.06,4700.0,47.8598,47.9175,47.8598,47.9093,4700.0
2012-07-13 12:05:00,58.05,58.05,57.98,58.04,10400.0,47.901,47.901,47.8433,47.8928,10400.0
2012-07-13 12:10:00,58.02,58.05,57.98,57.98,5100.0,47.8763,47.901,47.8433,47.8433,5100.0
2012-07-13 12:15:00,57.98,58.01,57.97,57.97,4900.0,47.8433,47.868,47.835,47.835,4900.0
2012-07-13 12:20:00,57.97,57.97,57.92,57.96,5000.0,47.835,47.835,47.7938,47.8268,5000.0
2012-07-13 12:25:00,57.97,57.97,57.94,57.96,2600.0,47.835,47.835,47.8103,47.8268,2600.0
2012-07-13 12:30:00,57.95,58.02,57.94,58.02,4400.0,47.8185,47.8763,47.8103,47.8763,4400.0
2012-07-13 12:35:00,58.02,58.07,57.98,58.07,4400.0,47.8763,47.9175,47.8433,47.9175,4400.0
2012-07-13 12:40:00,58.06,58.06,58.0,58.04,2800.0,47.9093,47.9093,47.8598,47.8928,2800.0
2012-07-13 12:45:00,58.04,58.05,58.02,58.02,1900.0,47.8928,47.901,47.8763,47.8763,1900.0
2012-07-13 12:50:00,58.05,58.07,58.03,58.05,2300.0,47.901,47.9175,47.8845,47.901,2300.0
2012-07-13 12:55:00,58.03,58.05,58.01,58.05,3400.0,47.8845,47.901,47.868,47.901,3400.0
2012-07-13 13:00:00,58.05,58.05,58.0,58.03,3000.0,47.901,47.901,47.8598,47.8845,3000.0
2012-07-13 13:05:00,58.03,58.06,58.01,58.04,9400.0,47.8845,47.9093,47.868,47.8928,9400.0
2012-07-13 13:10:00,58.05,58.07,57.88,57.9,11600.0,47.901,47.9175,47.7608,47.7773,11600.0
2012-07-13 13:15:00,57.88,57.88,57.84,57.85,3100.0,47.7608,47.7608,47.7277,47.736,3100.0
2012-07-13 13:20:00,57.86,57.86,57.8,57.8,7200.0,47.7443,47.7443,47.6947,47.6947,7200.0
2012-07-13 13:25:00,57.8,57.8,57.73,57.73,3800.0,47.6947,47.6947,47.637,47.637,3800.0
2012-07-13 13:30:00,57.73,57.73,57.69,57.69,9400.0,47.637,47.637,47.604,47.604,9400.0
2012-07-13 13:35:00,57.7,57.71,57.66,57.68,13100.0,47.6122,47.6205,47.5792,47.5957,13100.0
2012-07-13 13:40:00,57.68,57.77,57.68,57.77,3600.0,47.5957,47.67,47.5957,47.67,3600.0
2012-07-13 13:45:00,57.77,57.81,57.75,57.78,4000.0,47.67,47.703,47.6535,47.6782,4000.0
2012-07-13 13:50:00,57.78,57.88,57.78,57.88,3000.0,47.6782,47.7608,47.6782,47.7608,3000.0
2012-07-13 13:55:00,57.88,57.9,57.82,57.83,4900.0,47.7608,47.7773,47.7112,47.7195,4900.0
2012-07-13 14:00:00,57.82,57.86,57.82,57.83,6400.0,47.7112,47.7443,47.7112,47.7195,6400.0
2012-07-13 14:05:00,57.83,57.93,57.83,57.89,12400.0,47.7195,47.802,47.7195,47.769,12400.0
2012-07-13 14:10:00,57.87,57.87,57.82,57.87,5800.0,47.7525,47.7525,47.7112,47.7525,5800.0
2012-07-13 14:15:00,57.87,57.91,57.81,57.91,8300.0,47.7525,47.7855,47.703,47.7855,8300.0
2012-07-13 14:20:00,57.92,57.94,57.9,57.9,2700.0,47.7938,47.8103,47.7773,47.7773,2700.0
2012-07-13 14:25:00,57.92,57.97,57.89,57.89,6200.0,47.7938,47.835,47.769,47.769,6200.0
2012-07-13 14:30:00,57.88,57.96,57.86,57.92,7100.0,47.7608,47.8268,47.7443,47.7938,7100.0
2012-07-13 14:35:00,57.93,57.93,57.82,57.82,5200.0,47.802,47.802,47.7112,47.7112,5200.0
2012-07-13 14:40:00,57.83,57.88,57.83,57.87,9000.0,47.7195,47.7608,47.7195,47.7525,9000.0
2012-07-13 14:45:00,57.88,57.88,57.75,57.8,8700.0,47.7608,47.7608,47.6535,47.6947,8700.0
2012-07-13 14:50:00,57.79,57.8,57.7,57.74,5500.0,47.6865,47.6947,47.6122,47.6452,5500.0
2012-07-13 14:55:00,57.76,57.83,57.76,57.83,5600.0,47.6617,47.7195,47.6617,47.7195,5600.0
2012-07-13 15:00:00,57.82,58.02,57.8,58.01,11300.0,47.7112,47.8763,47.6947,47.868,11300.0
2012-07-13 15:05:00,58.02,58.07,57.98,58.07,6900.0,47.8763,47.9175,47.8433,47.9175,6900.0
2012-07-13 15:10:00,58.07,58.13,57.98,58.04,11300.0,47.9175,47.967,47.8433,47.8928,11300.0
2012-07-13 15:15:00,58.05,58.11,58.03,58.05,9700.0,47.901,47.9505,47.8845,47.901,9700.0
2012-07-13 15:20:00,58.07,58.11,57.99,58.04,10900.0,47.9175,47.9505,47.8515,47.8928,10900.0
2012-07-13 15:25:00,58.03,58.09,57.99,58.0,7900.0,47.8845,47.934,47.8515,47.8598,7900.0
2012-07-13 15:30:00,58.0,58.14,57.98,58.12,13600.0,47.8598,47.9753,47.8433,47.9588,13600.0
2012-07-13 15:35:00,58.09,58.11,57.99,57.99,7700.0,47.934,47.9505,47.8515,47.8515,7700.0
2012-07-13 15:40:00,57.99,58.08,57.93,58.05,18900.0,47.8515,47.9258,47.802,47.901,18900.0
2012-07-13 15:45:00,58.06,58.08,57.88,57.98,13200.0,47.9093,47.9258,47.7608,47.8433,13200.0
2012-07-13 15:50:00,57.99,58.01,57.87,57.97,17300.0,47.8515,47.868,47.7525,47.835,17300.0
2012-07-13 15:55:00,57.99,58.02,57.94,57.97,34500.0,47.8515,47.8763,47.8103,47.835,34500.0
2012-07-16 09:30:00,57.82,57.9,57.49,57.52,3800.0,47.7112,47.7773,47.4389,47.4637,3800.0
2012-07-16 09:35:00,57.53,57.64,57.44,57.44,6500.0,47.4719,47.5627,47.3977,47.3977,6500.0
2012-07-16 09:40:00,57.47,57.47,57.15,57.22,7300.0,47.4224,47.4224,47.1584,47.2161,7300.0
2012-07-16 09:45:00,57.23,57.23,56.95,56.97,3500.0,47.2244,47.2244,46.9933,47.0099,3500.0
2012-07-16 09:50:00,56.95,57.11,56.93,57.07,3900.0,46.9933,47.1254,46.9768,47.0924,3900.0
2012-07-16 09:55:00,57.02,57.03,56.9,56.98,2000.0,47.0511,47.0594,46.9521,47.0181,2000.0
2012-07-16 10:00:00,56.98,56.98,56.91,56.92,2700.0,47.0181,47.0181,46.9603,46.9686,2700.0
2012-07-16 10:05:00,56.9,56.94,56.78,56.94,8800.0,46.9521,46.9851,46.8531,46.9851,8800.0
2012-07-16 10:10:00,56.96,57.01,56.91,56.95,5000.0,47.0016,47.0429,46.9603,46.9933,5000.0
2012-07-16 10:15:00,56.93,57.02,56.89,56.99,4200.0,46.9768,47.0511,46.9438,47.0264,4200.0
2012-07-16 10:20:00,56.97,57.04,56.9,57.04,8300.0,47.0099,47.0676,46.9521,47.0676,8300.0
2012-07-16 10:25:00,57.02,57.06,56.95,57.03,7900.0,47.0511,47.0841,46.9933,47.0594,7900.0
2012-07-16 10:30:00,57.02,57.07,56.98,57.04,5300.0,47.0511,47.0924,47.0181,47.0676,5300.0
2012-07-16 10:35:00,57.03,57.21,57.03,57.12,6600.0,47.0594,47.2079,47.0594,47.1336,6600.0
2012-07-16 10:40:00,57.13,57.18,57.09,57.14,17100.0,47.1419,47.1831,47.1089,47.1501,17100.0
2012-07-16 10:45:00,57.14,57.24,57.11,57.17,10900.0,47.1501,47.2326,47.1254,47.1749,10900.0
2012-07-16 10:50:00,57.18,57.24,57.18,57.2,3000.0,47.1831,47.2326,47.1831,47.1996,3000.0
2012-07-16 10:55:00,57.18,57.25,57.16,57.21,4500.0,47.1831,47.2409,47.1666,47.2079,4500.0
2012-07-16 11:00:00,57.22,57.22,57.1,57.15,7900.0,47.2161,47.2161,47.1171,47.1584,7900.0
2012-07-16 11:05:00,57.13,57.13,57.05,57.06,1300.0,47.1419,47.1419,47.0759,47.0841,1300.0
2012-07-16 11:10:00,57.1,57.22,57.09,57.2,11900.0,47.1171,47.2161,47.1089,47.1996,11900.0
2012-07-16 11:15:00,57.2,57.25,57.17,57.23,13300.0,47.1996,47.2409,47.1749,47.2244,13300.0
2012-07-16 11:20:00,57.22,57.23,57.15,57.16,9700.0,47.2161,47.2244,47.1584,47.1666,9700.0
2012-07-16 11:25:00,57.14,57.18,57.11,57.15,6600.0,47.1501,47.1831,47.1254,47.1584,6600.0
2012-07-16 11:30:00,57.15,57.19,57.13,57.13,2500.0,47.1584,47.1914,47.1419,47.1419,2500.0
2012-07-16 11:35:00,57.15,57.32,57.14,57.27,3600.0,47.1584,47.2987,47.1501,47.2574,3600.0
2012-07-16 11:40:00,57.25,57.25,57.12,57.16,3700.0,47.2409,47.2409,47.1336,47.1666,3700.0
2012-07-16 11:45:00,57.17,57.27,57.17,57.23,2600.0,47.1749,47.2574,47.1749,47.2244,2600.0
2012-07-16 11:50:00,57.15,57.26,57.15,57.26,3100.0,47.1584,47.2491,47.1584,47.2491,3100.0
2012-07-16 11:55:00,57.25,57.3,57.23,57.26,3900.0,47.2409,47.2822,47.2244,47.2491,3900.0
2012-07-16 12:00:00,57.27,57.3,57.25,57.29,7300.0,47.2574,47.2822,47.2409,47.2739,7300.0
2012-07-16 12:05:00,57.27,57.27,57.15,57.17,7600.0,47.2574,47.2574,47.1584,47.1749,7600.0
2012-07-16 12:10:00,57.15,57.15,57.08,57.12,4100.0,47.1584,47.1584,47.1006,47.1336,4100.0
2012-07-16 12:15:00,57.12,57.18,57.03,57.18,2800.0,47.1336,47.1831,47.0594,47.1831,2800.0
2012-07-16 12:20:00,57.2,57.2,57.12,57.12,600.0,47.1996,47.1996,47.1336,47.1336,600.0
2012-07-16 12:25:00,57.12,57.14,57.11,57.11,900.0,47.1336,47.1501,47.1254,47.1254,900.0
2012-07-16 12:30:00,57.14,57.18,57.14,57.16,2100.0,47.1501,47.1831,47.1501,47.1666,2100.0
2012-07-16 12:35:00,57.12,57.13,56.99,57.04,3600.0,47.1336,47.1419,47.0264,47.0676,3600.0
2012-07-16 12:40:00,57.04,57.09,57.04,57.09,400.0,47.0676,47.1089,47.0676,47.1089,400.0
2012-07-16 12:45:00,57.09,57.1,57.08,57.09,3400.0,47.1089,47.1171,47.1006,47.1089,3400.0
2012-07-16 12:50:00,57.07,57.15,57.07,57.14,6100.0,47.0924,47.1584,47.0924,47.1501,6100.0
2012-07-16 12:55:00,57.14,57.17,57.09,57.12,5300.0,47.1501,47.1749,47.1089,47.1336,5300.0
2012-07-16 13:00:00,57.15,57.18,57.15,57.18,3100.0,47.1584,47.1831,47.1584,47.1831,3100.0
2012-07-16 13:05:00,57.15,57.18,57.12,57.14,1500.0,47.1584,47.1831,47.1336,47.1501,1500.0
2012-07-16 13:10:00,57.11,57.22,57.11,57.22,7300.0,47.1254,47.2161,47.1254,47.2161,7300.0
2012-07-16 13:15:00,57.22,57.22,57.16,57.18,2400.0,47.2161,47.2161,47.1666,47.1831,2400.0
2012-07-16 13:20:00,57.18,57.25,57.18,57.23,3000.0,47.1831,47.2409,47.1831,47.2244,3000.0
2012-07-16 13:25:00,57.24,57.34,57.24,57.34,800.0,47.2326,47.3152,47.2326,47.3152,800.0
2012-07-16 13:30:00,57.34,57.43,57.26,57.28,5500.0,47.3152,47.3894,47.2491,47.2657,5500.0
2012-07-16 13:35:00,57.28,57.28,56.99,57.02,18400.0,47.2657,47.2657,47.0264,47.0511,18400.0
2012-07-16 13:40:00,56.99,57.06,56.93,56.97,5700.0,47.0264,47.0841,46.9768,47.0099,5700.0
2012-07-16 13:45:00,57.01,57.22,57.01,57.15,2900.0,47.0429,47.2161,47.0429,47.1584,2900.0
2012-07-16 13:50:00,57.18,57.2,57.15,57.17,800.0,47.1831,47.1996,47.1584,47.1749,800.0
2012-07-16 13:55:00,57.2,57.37,57.2,57.31,6200.0,47.1996,47.3399,47.1996,47.2904,6200.0
2012-07-16 14:00:00,57.33,57.43,57.33,57.4,3800.0,47.3069,47.3894,47.3069,47.3647,3800.0
2012-07-16 14:05:00,57.41,57.45,57.34,57.39,4200.0,47.3729,47.4059,47.3152,47.3564,4200.0
2012-07-16 14:10:00,57.39,57.39,57.35,57.35,2100.0,47.3564,47.3564,47.3234,47.3234,2100.0
2012-07-16 14:15:00,57.35,57.44,57.29,57.41,14500.0,47.3234,47.3977,47.2739,47.3729,14500.0
2012-07-16 14:20:00,57.4,57.47,57.36,57.4,7600.0,47.3647,47.4224,47.3317,47.3647,7600.0
2012-07-16 14:25:00,57.42,57.54,57.42,57.51,3000.0,47.3812,47.4802,47.3812,47.4554,3000.0
2012-07-16 14:30:00,57.53,57.55,57.47,57.5,5200.0,47.4719,47.4884,47.4224,47.4472,5200.0
2012-07-16 14:35:00,57.52,57.53,57.49,57.5,2800.0,47.4637,47.4719,47.4389,47.4472,2800.0
2012-07-16 14:40:00,57.51,57.51,57.21,57.29,25600.0,47.4554,47.4554,47.2079,47.2739,25600.0
2012-07-16 14:45:00,57.26,57.32,57.21,57.32,11100.0,47.2491,47.2987,47.2079,47.2987,11100.0
2012-07-16 14:50:00,57.35,57.37,57.2,57.24,6300.0,47.3234,47.3399,47.1996,47.2326,6300.0
2012-07-16 14:55:00,57.27,57.3,57.22,57.25,9000.0,47.2574,47.2822,47.2161,47.2409,9000.0
2012-07-16 15:00:00,57.26,57.28,57.16,57.24,12500.0,47.2491,47.2657,47.1666,47.2326,12500.0
2012-07-16 15:05:00,57.26,57.28,57.2,57.25,17400.0,47.2491,47.2657,47.1996,47.2409,17400.0
2012-07-16 15:10:00,57.22,57.31,57.2,57.27,13600.0,47.2161,47.2904,47.1996,47.2574,13600.0
2012-07-16 15:15:00,57.31,57.34,57.24,57.31,23100.0,47.2904,47.3152,47.2326,47.2904,23100.0
2012-07-16 15:20:00,57.33,57.35,57.23,57.27,8700.0,47.3069,47.3234,47.2244,47.2574,8700.0
2012-07-16 15:25:00,57.28,57.32,57.24,57.24,9200.0,47.2657,47.2987,47.2326,47.2326,9200.0
2012-07-16 15:30:00,57.25,57.44,57.23,57.41,39600.0,47.2409,47.3977,47.2244,47.3729,39600.0
2012-07-16 15:35:00,57.43,57.44,57.32,57.35,21500.0,47.3894,47.3977,47.2987,47.3234,21500.0
2012-07-16 15:40:00,57.37,57.42,57.31,57.38,12800.0,47.3399,47.3812,47.2904,47.3482,12800.0
2012-07-16 15:45:00,57.33,57.39,57.28,57.31,14500.0,47.3069,47.3564,47.2657,47.2904,14500.0
2012-07-16 15:50:00,57.31,57.35,57.3,57.32,18300.0,47.2904,47.3234,47.2822,47.2987,18300.0
2012-07-16 15:55:00,57.33,57.36,57.3,57.33,17800.0,47.3069,47.3317,47.2822,47.3069,17800.0
2012-07-17 09:30:00,57.8,57.84,57.46,57.75,10100.0,47.6947,47.7277,47.4142,47.6535,10100.0
2012-07-17 09:35:00,57.8,57.85,57.71,57.75,700.0,47.6947,47.736,47.6205,47.6535,700.0
2012-07-17 09:40:00,57.75,57.76,57.34,57.46,16700.0,47.6535,47.6617,47.3152,47.4142,16700.0
2012-07-17 09:45:00,57.4,57.44,57.26,57.26,4700.0,47.3647,47.3977,47.2491,47.2491,4700.0
2012-07-17 09:50:00,57.19,57.29,57.11,57.23,5700.0,47.1914,47.2739,47.1254,47.2244,5700.0
2012-07-17 09:55:00,57.16,57.51,57.16,57.48,27600.0,47.1666,47.4554,47.1666,47.4307,27600.0
2012-07-17 10:00:00,57.44,57.47,57.12,57.12,88500.0,47.3977,47.4224,47.1336,47.1336,88500.0
2012-07-17 10:05:00,57.12,57.16,56.97,57.04,7000.0,47.1336,47.1666,47.0099,47.0676,7000.0
2012-07-17 10:10:00,57.0,57.2,56.95,57.12,9400.0,47.0346,47.1996,46.9933,47.1336,9400.0
2012-07-17 10:15:00,57.12,57.14,57.03,57.14,5900.0,47.1336,47.1501,47.0594,47.1501,5900.0
2012-07-17 10:20:00,57.12,57.3,57.08,57.17,4800.0,47.1336,47.2822,47.1006,47.1749,4800.0
2012-07-17 10:25:00,57.19,57.21,57.13,57.21,5700.0,47.1914,47.2079,47.1419,47.2079,5700.0
2012-07-17 10:30:00,57.18,57.25,57.15,57.18,5000.0,47.1831,47.2409,47.1584,47.1831,5000.0
2012-07-17 10:35:00,57.2,57.2,57.06,57.07,23300.0,47.1996,47.1996,47.0841,47.0924,23300.0
2012-07-17 10:40:00,57.03,57.04,56.77,56.81,8200.0,47.0594,47.0676,46.8448,46.8778,8200.0
2012-07-17 10:45:00,56.78,56.99,56.77,56.96,9100.0,46.8531,47.0264,46.8448,47.0016,9100.0
2012-07-17 10:50:00,56.96,57.07,56.85,57.07,15900.0,47.0016,47.0924,46.9108,47.0924,15900.0
2012-07-17 10:55:00,57.03,57.07,56.98,57.02,5300.0,47.0594,47.0924,47.0181,47.0511,5300.0
2012-07-17 11:00:00,57.04,57.08,56.98,57.08,4000.0,47.0676,47.1006,47.0181,47.1006,4000.0
2012-07-17 11:05:00,57.06,57.24,57.01,57.04,7500.0,47.0841,47.2326,47.0429,47.0676,7500.0
2012-07-17 11:10:00,57.04,57.15,57.02,57.03,6100.0,47.0676,47.1584,47.0511,47.0594,6100.0
2012-07-17 11:15:00,57.05,57.05,56.91,57.01,7900.0,47.0759,47.0759,46.9603,47.0429,7900.0
2012-07-17 11:20:00,57.02,57.05,56.94,56.96,3200.0,47.0511,47.0759,46.9851,47.0016,3200.0
2012-07-17 11:25:00,56.99,57.1,56.98,57.02,7200.0,47.0264,47.1171,47.0181,47.0511,7200.0
2012-07-17 11:30:00,57.02,57.15,56.97,57.12,12700.0,47.0511,47.1584,47.0099,47.1336,12700.0
2012-07-17 11:35:00,57.17,57.23,57.1,57.22,14600.0,47.1749,47.2244,47.1171,47.2161,14600.0
2012-07-17 11:40:00,57.19,57.28,57.09,57.28,9600.0,47.1914,47.2657,47.1089,47.2657,9600.0
2012-07-17 11:45:00,57.23,57.27,57.16,57.18,5300.0,47.2244,47.2574,47.1666,47.1831,5300.0
2012-07-17 11:50:00,57.18,57.22,57.1,57.11,14300.0,47.1831,47.2161,47.1171,47.1254,14300.0
2012-07-17 11:55:00,57.11,57.3,57.1,57.2,14400.0,47.1254,47.2822,47.1171,47.1996,14400.0
2012-07-17 12:00:00,57.29,57.34,57.18,57.25,19300.0,47.2739,47.3152,47.1831,47.2409,19300.0
2012-07-17 12:05:00,57.22,57.25,57.06,57.06,14500.0,47.2161,47.2409,47.0841,47.0841,14500.0
2012-07-17 12:10:00,57.06,57.11,56.98,57.0,8000.0,47.0841,47.1254,47.0181,47.0346,8000.0
2012-07-17 12:15:00,56.99,57.07,56.97,57.03,5100.0,47.0264,47.0924,47.0099,47.0594,5100.0
2012-07-17 12:20:00,57.05,57.16,57.02,57.06,15000.0,47.0759,47.1666,47.0511,47.0841,15000.0
2012-07-17 12:25:00,57.05,57.14,57.04,57.12,8600.0,47.0759,47.1501,47.0676,47.1336,8600.0
2012-07-17 12:30:00,57.09,57.19,57.08,57.14,9900.0,47.1089,47.1914,47.1006,47.1501,9900.0
2012-07-17 12:35:00,57.13,57.17,57.07,57.08,4800.0,47.1419,47.1749,47.0924,47.1006,4800.0
2012-07-17 12:40:00,57.1,57.12,57.06,57.1,5000.0,47.1171,47.1336,47.0841,47.1171,5000.0
2012-07-17 12:45:00,57.1,57.14,57.03,57.04,4600.0,47.1171,47.1501,47.0594,47.0676,4600.0
2012-07-17 12:50:00,57.02,57.09,57.02,57.09,2100.0,47.0511,47.1089,47.0511,47.1089,2100.0
2012-07-17 12:55:00,57.06,57.08,57.0,57.02,2400.0,47.0841,47.1006,47.0346,47.0511,2400.0
2012-07-17 13:00:00,57.0,57.09,57.0,57.04,2900.0,47.0346,47.1089,47.0346,47.0676,2900.0
2012-07-17 13:05:00,57.07,57.1,57.03,57.1,2100.0,47.0924,47.1171,47.0594,47.1171,2100.0
2012-07-17 13:10:00,57.09,57.13,57.05,57.1,8800.0,47.1089,47.1419,47.0759,47.1171,8800.0
2012-07-17 13:15:00,57.1,57.18,57.07,57.1,9700.0,47.1171,47.1831,47.0924,47.1171,9700.0
2012-07-17 13:20:00,57.1,57.24,57.09,57.18,31600.0,47.1171,47.2326,47.1089,47.1831,31600.0
2012-07-17 13:25:00,57.16,57.22,57.11,57.11,7700.0,47.1666,47.2161,47.1254,47.1254,7700.0
2012-07-17 13:30:00,57.14,57.25,57.12,57.12,11300.0,47.1501,47.2409,47.1336,47.1336,11300.0
2012-07-17 13:35:00,57.13,57.22,57.11,57.12,16300.0,47.1419,47.2161,47.1254,47.1336,16300.0
2012-07-17 13:40:00,57.12,57.17,57.1,57.17,5600.0,47.1336,47.1749,47.1171,47.1749,5600.0
2012-07-17 13:45:00,57.16,57.18,57.1,57.12,8100.0,47.1666,47.1831,47.1171,47.1336,8100.0
2012-07-17 13:50:00,57.12,57.18,57.1,57.18,7900.0,47.1336,47.1831,47.1171,47.1831,7900.0
2012-07-17 13:55:00,57.18,57.19,57.11,57.14,7600.0,47.1831,47.1914,47.1254,47.1501,7600.0
2012-07-17 14:00:00,57.11,57.17,57.11,57.12,21900.0,47.1254,47.1749,47.1254,47.1336,21900.0
2012-07-17 14:05:00,57.14,57.16,57.1,57.1,11700.0,47.1501,47.1666,47.1171,47.1171,11700.0
2012-07-17 14:10:00,57.14,57.19,57.12,57.14,13800.0,47.1501,47.1914,47.1336,47.1501,13800.0
2012-07-17 14:15:00,57.15,57.16,57.06,57.09,10200.0,47.1584,47.1666,47.0841,47.1089,10200.0
2012-07-17 14:20:00,57.11,57.15,57.07,57.12,6300.0,47.1254,47.1584,47.0924,47.1336,6300.0
2012-07-17 14:25:00,57.11,57.15,57.07,57.15,9700.0,47.1254,47.1584,47.0924,47.1584,9700.0
2012-07-17 14:30:00,57.15,57.16,57.1,57.15,7000.0,47.1584,47.1666,47.1171,47.1584,7000.0
2012-07-17 14:35:00,57.15,57.2,57.12,57.2,12200.0,47.1584,47.1996,47.1336,47.1996,12200.0
2012-07-17 14:40:00,57.2,57.28,57.19,57.21,8900.0,47.1996,47.2657,47.1914,47.2079,8900.0
2012-07-17 14:45:00,57.22,57.3,57.2,57.27,4200.0,47.2161,47.2822,47.1996,47.2574,4200.0
2012-07-17 14:50:00,57.27,57.33,57.2,57.2,8000.0,47.2574,47.3069,47.1996,47.1996,8000.0
2012-07-17 14:55:00,57.23,57.39,57.22,57.28,12500.0,47.2244,47.3564,47.2161,47.2657,12500.0
2012-07-17 15:00:00,57.25,57.25,57.17,57.18,10100.0,47.2409,47.2409,47.1749,47.1831,10100.0
2012-07-17 15:05:00,57.17,57.17,56.85,57.05,24700.0,47.1749,47.1749,46.9108,47.0759,24700.0
2012-07-17 15:10:00,57.05,57.13,57.01,57.04,15800.0,47.0759,47.1419,47.0429,47.0676,15800.0
2012-07-17 15:15:00,57.03,57.16,57.02,57.06,13000.0,47.0594,47.1666,47.0511,47.0841,13000.0
2012-07-17 15:20:00,57.05,57.1,57.05,57.09,8800.0,47.0759,47.1171,47.0759,47.1089,8800.0
2012-07-17 15:25:00,57.08,57.13,57.0,57.03,14800.0,47.1006,47.1419,47.0346,47.0594,14800.0
2012-07-17 15:30:00,57.05,57.13,57.02,57.1,13900.0,47.0759,47.1419,47.0511,47.1171,13900.0
2012-07-17 15:35:00,57.1,57.13,57.04,57.08,14300.0,47.1171,47.1419,47.0676,47.1006,14300.0
2012-07-17 15:40:00,57.07,57.14,57.02,57.04,18500.0,47.0924,47.1501,47.0511,47.0676,18500.0
2012-07-17 15:45:00,57.05,57.27,57.03,57.22,41100.0,47.0759,47.2574,47.0594,47.2161,41100.0
2012-07-17 15:50:00,57.2,57.45,57.2,57.24,58600.0,47.1996,47.4059,47.1996,47.2326,58600.0
2012-07-17 15:55:00,57.24,57.32,57.16,57.18,74100.0,47.2326,47.2987,47.1666,47.1831,74100.0
2012-07-18 09:30:00,55.24,55.24,53.18,53.27,63700.0,45.5823,45.5823,43.8825,43.9567,63700.0
2012-07-18 09:35:00,53.28,54.06,53.21,53.96,81500.0,43.965,44.6086,43.9072,44.5261,81500.0
2012-07-18 09:40:00,53.96,54.3,53.93,54.09,93700.0,44.5261,44.8067,44.5013,44.6334,93700.0
2012-07-18 09:45:00,54.11,54.85,54.05,54.21,47300.0,44.6499,45.2605,44.6004,44.7324,47300.0
2012-07-18 09:50:00,54.21,54.71,54.15,54.71,24200.0,44.7324,45.145,44.6829,45.145,24200.0
2012-07-18 09:55:00,54.71,55.43,54.66,55.42,25800.0,45.145,45.7391,45.1037,45.7308,25800.0
2012-07-18 10:00:00,55.34,56.02,55.27,55.97,68200.0,45.6648,46.2259,45.6071,46.1847,68200.0
2012-07-18 10:05:00,55.97,55.97,54.91,55.15,39500.0,46.1847,46.1847,45.31,45.508,39500.0
2012-07-18 10:10:00,55.05,55.26,54.97,55.22,22500.0,45.4255,45.5988,45.3595,45.5658,22500.0
2012-07-18 10:15:00,55.17,55.3,55.17,55.25,11000.0,45.5245,45.6318,45.5245,45.5906,11000.0
2012-07-18 10:20:00,55.22,55.29,55.06,55.23,21100.0,45.5658,45.6236,45.4338,45.5741,21100.0
2012-07-18 10:25:00,55.24,55.24,55.0,55.0,19400.0,45.5823,45.5823,45.3843,45.3843,19400.0
2012-07-18 10:30:00,55.01,55.06,54.8,54.87,75200.0,45.3925,45.4338,45.2192,45.277,75200.0
2012-07-18 10:35:00,54.88,55.05,54.88,54.96,22100.0,45.2852,45.4255,45.2852,45.3513,22100.0
2012-07-18 10:40:00,54.95,55.02,54.83,55.01,14000.0,45.343,45.4008,45.244,45.3925,14000.0
2012-07-18 10:45:00,55.02,55.19,54.97,55.07,37900.0,45.4008,45.5411,45.3595,45.442,37900.0
2012-07-18 10:50:00,55.09,55.31,55.05,55.25,10200.0,45.4585,45.6401,45.4255,45.5906,10200.0
2012-07-18 10:55:00,55.31,55.41,55.24,55.3,16300.0,45.6401,45.7226,45.5823,45.6318,16300.0
2012-07-18 11:00:00,55.36,55.36,55.15,55.17,11700.0,45.6813,45.6813,45.508,45.5245,11700.0
2012-07-18 11:05:00,55.2,55.25,55.15,55.16,4700.0,45.5493,45.5906,45.508,45.5163,4700.0
2012-07-18 11:10:00,55.16,55.16,54.9,54.93,22100.0,45.5163,45.5163,45.3018,45.3265,22100.0
2012-07-18 11:15:00,54.95,54.99,54.92,54.96,21500.0,45.343,45.376,45.3183,45.3513,21500.0
2012-07-18 11:20:00,54.98,55.0,54.91,54.93,32800.0,45.3678,45.3843,45.31,45.3265,32800.0
2012-07-18 11:25:00,54.96,55.0,54.93,54.97,14700.0,45.3513,45.3843,45.3265,45.3595,14700.0
2012-07-18 11:30:00,54.98,54.98,54.65,54.76,26700.0,45.3678,45.3678,45.0955,45.1862,26700.0
2012-07-18 11:35:00,54.73,54.87,54.7,54.77,13700.0,45.1615,45.277,45.1367,45.1945,13700.0
2012-07-18 11:40:00,54.8,54.87,54.78,54.83,10500.0,45.2192,45.277,45.2027,45.244,10500.0
2012-07-18 11:45:00,54.83,54.97,54.82,54.85,17300.0,45.244,45.3595,45.2357,45.2605,17300.0
2012-07-18 11:50:00,54.87,54.89,54.76,54.78,14200.0,45.277,45.2935,45.1862,45.2027,14200.0
2012-07-18 11:55:00,54.84,54.88,54.78,54.86,7400.0,45.2522,45.2852,45.2027,45.2687,7400.0
2012-07-18 12:00:00,54.88,55.0,54.87,55.0,17600.0,45.2852,45.3843,45.277,45.3843,17600.0
2012-07-18 12:05:00,54.99,55.01,54.93,54.94,17300.0,45.376,45.3925,45.3265,45.3348,17300.0
2012-07-18 12:10:00,54.95,55.0,54.92,55.0,15600.0,45.343,45.3843,45.3183,45.3843,15600.0
2012-07-18 12:15:00,55.0,55.0,54.94,54.99,8400.0,45.3843,45.3843,45.3348,45.376,8400.0
2012-07-18 12:20:00,54.99,55.01,54.93,55.0,16900.0,45.376,45.3925,45.3265,45.3843,16900.0
2012-07-18 12:25:00,54.99,54.99,54.78,54.83,9800.0,45.376,45.376,45.2027,45.244,9800.0
2012-07-18 12:30:00,54.83,54.94,54.8,54.86,4400.0,45.244,45.3348,45.2192,45.2687,4400.0
2012-07-18 12:35:00,54.85,54.85,54.68,54.72,4100.0,45.2605,45.2605,45.1202,45.1532,4100.0
2012-07-18 12:40:00,54.74,54.87,54.71,54.85,6500.0,45.1697,45.277,45.145,45.2605,6500.0
2012-07-18 12:45:00,54.85,54.85,54.39,54.73,27700.0,45.2605,45.2605,44.8809,45.1615,27700.0
2012-07-18 12:50:00,54.73,54.81,54.71,54.74,7400.0,45.1615,45.2275,45.145,45.1697,7400.0
2012-07-18 12:55:00,54.76,54.76,54.68,54.68,3600.0,45.1862,45.1862,45.1202,45.1202,3600.0
2012-07-18 13:00:00,54.67,54.73,54.58,54.73,11500.0,45.112,45.1615,45.0377,45.1615,11500.0
2012-07-18 13:05:00,54.73,54.94,54.69,54.94,37500.0,45.1615,45.3348,45.1285,45.3348,37500.0
2012-07-18 13:10:00,54.91,54.97,54.84,54.9,6900.0,45.31,45.3595,45.2522,45.3018,6900.0
2012-07-18 13:15:00,54.95,54.95,54.85,54.89,2200.0,45.343,45.343,45.2605,45.2935,2200.0
2012-07-18 13:20:00,54.89,54.96,54.84,54.9,4900.0,45.2935,45.3513,45.2522,45.3018,4900.0
2012-07-18 13:25:00,54.92,54.95,54.85,54.86,3500.0,45.3183,45.343,45.2605,45.2687,3500.0
2012-07-18 13:30:00,54.84,54.89,54.81,54.86,18600.0,45.2522,45.2935,45.2275,45.2687,18600.0
2012-07-18 13:35:00,54.86,54.98,54.83,54.96,10200.0,45.2687,45.3678,45.244,45.3513,10200.0
2012-07-18 13:40:00,54.96,55.0,54.95,55.0,9000.0,45.3513,45.3843,45.343,45.3843,9000.0
2012-07-18 13:45:00,55.0,55.36,54.99,55.27,24200.0,45.3843,45.6813,45.376,45.6071,24200.0
2012-07-18 13:50:00,55.22,55.23,54.97,55.1,9900.0,45.5658,45.5741,45.3595,45.4668,9900.0
2012-07-18 13:55:00,55.13,55.22,54.99,55.02,10700.0,45.4915,45.5658,45.376,45.4008,10700.0
2012-07-18 14:00:00,55.02,55.2,54.99,55.05,27400.0,45.4008,45.5493,45.376,45.4255,27400.0
2012-07-18 14:05:00,55.02,55.17,55.02,55.09,16400.0,45.4008,45.5245,45.4008,45.4585,16400.0
2012-07-18 14:10:00,55.09,55.28,55.09,55.28,14000.0,45.4585,45.6153,45.4585,45.6153,14000.0
2012-07-18 14:15:00,55.28,55.33,55.19,55.22,10200.0,45.6153,45.6566,45.5411,45.5658,10200.0
2012-07-18 14:20:00,55.22,55.4,55.2,55.36,13400.0,45.5658,45.7143,45.5493,45.6813,13400.0
2012-07-18 14:25:00,55.34,55.34,55.17,55.32,12600.0,45.6648,45.6648,45.5245,45.6483,12600.0
2012-07-18 14:30:00,55.33,55.34,55.16,55.16,4400.0,45.6566,45.6648,45.5163,45.5163,4400.0
2012-07-18 14:35:00,55.16,55.25,55.07,55.12,189500.0,45.5163,45.5906,45.442,45.4833,189500.0
2012-07-18 14:40:00,55.14,55.3,55.14,55.27,41200.0,45.4998,45.6318,45.4998,45.6071,41200.0
2012-07-18 14:45:00,55.23,55.31,55.21,55.29,12100.0,45.5741,45.6401,45.5576,45.6236,12100.0
2012-07-18 14:50:00,55.28,55.32,55.22,55.25,11200.0,45.6153,45.6483,45.5658,45.5906,11200.0
2012-07-18 14:55:00,55.24,55.28,55.19,55.27,12200.0,45.5823,45.6153,45.5411,45.6071,12200.0
2012-07-18 15:00:00,55.3,55.35,55.29,55.3,13000.0,45.6318,45.6731,45.6236,45.6318,13000.0
2012-07-18 15:05:00,55.3,55.3,55.19,55.28,49500.0,45.6318,45.6318,45.5411,45.6153,49500.0
2012-07-18 15:10:00,55.28,55.31,55.23,55.25,18500.0,45.6153,45.6401,45.5741,45.5906,18500.0
2012-07-18 15:15:00,55.25,55.27,55.19,55.2,15600.0,45.5906,45.6071,45.5411,45.5493,15600.0
2012-07-18 15:20:00,55.23,55.26,55.18,55.2,20200.0,45.5741,45.5988,45.5328,45.5493,20200.0
2012-07-18 15:25:00,55.2,55.28,55.2,55.27,18700.0,45.5493,45.6153,45.5493,45.6071,18700.0
2012-07-18 15:30:00,55.29,55.33,55.24,55.25,25800.0,45.6236,45.6566,45.5823,45.5906,25800.0
2012-07-18 15:35:00,55.25,55.31,55.24,55.29,29700.0,45.5906,45.6401,45.5823,45.6236,29700.0
2012-07-18 15:40:00,55.28,55.33,55.24,55.33,18900.0,45.6153,45.6566,45.5823,45.6566,18900.0
2012-07-18 15:45:00,55.33,55.66,55.33,55.62,82800.0,45.6566,45.9289,45.6566,45.8959,82800.0
2012-07-18 15:50:00,55.61,55.7,54.91,55.55,80800.0,45.8876,45.9619,45.31,45.8381,80800.0
2012-07-18 15:55:00,55.58,55.62,55.47,55.6,102600.0,45.8629,45.8959,45.7721,45.8794,102600.0
2012-07-19 09:30:00,55.7,55.79,55.01,55.59,9900.0,45.9619,46.0362,45.3925,45.8711,9900.0
2012-07-19 09:35:00,55.59,55.83,55.59,55.81,6600.0,45.8711,46.0692,45.8711,46.0527,6600.0
2012-07-19 09:40:00,55.87,56.04,55.79,55.97,13000.0,46.1022,46.2424,46.0362,46.1847,13000.0
2012-07-19 09:45:00,55.94,55.97,55.77,55.88,15600.0,46.1599,46.1847,46.0196,46.1104,15600.0
2012-07-19 09:50:00,55.86,56.06,55.86,56.03,26300.0,46.0939,46.2589,46.0939,46.2342,26300.0
2012-07-19 09:55:00,56.03,56.16,55.98,56.06,21100.0,46.2342,46.3415,46.1929,46.2589,21100.0
2012-07-19 10:00:00,56.03,56.03,55.71,55.8,12200.0,46.2342,46.2342,45.9701,46.0444,12200.0
2012-07-19 10:05:00,55.83,56.05,55.65,56.04,33300.0,46.0692,46.2507,45.9206,46.2424,33300.0
2012-07-19 10:10:00,56.04,56.1,55.77,55.88,16500.0,46.2424,46.292,46.0196,46.1104,16500.0
2012-07-19 10:15:00,55.88,56.06,55.84,56.05,8400.0,46.1104,46.2589,46.0774,46.2507,8400.0
2012-07-19 10:20:00,56.09,56.36,56.08,56.36,43500.0,46.2837,46.5065,46.2755,46.5065,43500.0
2012-07-19 10:25:00,56.37,56.8,56.36,56.77,42900.0,46.5147,46.8696,46.5065,46.8448,42900.0
2012-07-19 10:30:00,56.78,56.83,56.66,56.81,34100.0,46.8531,46.8943,46.754,46.8778,34100.0
2012-07-19 10:35:00,56.8,56.83,56.6,56.8,42100.0,46.8696,46.8943,46.7045,46.8696,42100.0
2012-07-19 10:40:00,56.81,56.85,56.72,56.78,15700.0,46.8778,46.9108,46.8036,46.8531,15700.0
2012-07-19 10:45:00,56.77,56.8,56.69,56.72,9900.0,46.8448,46.8696,46.7788,46.8036,9900.0
2012-07-19 10:50:00,56.73,56.75,56.59,56.66,23500.0,46.8118,46.8283,46.6963,46.754,23500.0
2012-07-19 10:55:00,56.67,56.75,56.61,56.67,18800.0,46.7623,46.8283,46.7128,46.7623,18800.0
2012-07-19 11:00:00,56.7,56.8,56.64,56.79,17600.0,46.7871,46.8696,46.7375,46.8613,17600.0
2012-07-19 11:05:00,56.76,56.8,56.6,56.79,15200.0,46.8366,46.8696,46.7045,46.8613,15200.0
2012-07-19 11:10:00,56.77,56.79,56.72,56.74,4600.0,46.8448,46.8613,46.8036,46.8201,4600.0
2012-07-19 11:15:00,56.74,56.78,56.68,56.76,6900.0,46.8201,46.8531,46.7706,46.8366,6900.0
2012-07-19 11:20:00,56.74,56.74,56.66,56.69,5300.0,46.8201,46.8201,46.754,46.7788,5300.0
2012-07-19 11:25:00,56.7,56.79,56.7,56.75,13600.0,46.7871,46.8613,46.7871,46.8283,13600.0
2012-07-19 11:30:00,56.75,56.86,56.72,56.86,30700.0,46.8283,46.9191,46.8036,46.9191,30700.0
2012-07-19 11:35:00,56.88,57.18,56.88,57.06,17700.0,46.9356,47.1831,46.9356,47.0841,17700.0
2012-07-19 11:40:00,57.04,57.09,56.98,57.09,16900.0,47.0676,47.1089,47.0181,47.1089,16900.0
2012-07-19 11:45:00,57.08,57.3,57.06,57.26,29800.0,47.1006,47.2822,47.0841,47.2491,29800.0
2012-07-19 11:50:00,57.24,57.26,57.13,57.22,20600.0,47.2326,47.2491,47.1419,47.2161,20600.0
2012-07-19 11:55:00,57.22,57.28,57.14,57.21,5400.0,47.2161,47.2657,47.1501,47.2079,5400.0
2012-07-19 12:00:00,57.26,57.26,57.16,57.26,4700.0,47.2491,47.2491,47.1666,47.2491,4700.0
2012-07-19 12:05:00,57.24,57.27,57.19,57.23,6800.0,47.2326,47.2574,47.1914,47.2244,6800.0
2012-07-19 12:10:00,57.23,57.24,57.09,57.1,27400.0,47.2244,47.2326,47.1089,47.1171,27400.0
2012-07-19 12:15:00,57.14,57.15,57.08,57.11,14000.0,47.1501,47.1584,47.1006,47.1254,14000.0
2012-07-19 12:20:00,57.11,57.17,57.06,57.17,16800.0,47.1254,47.1749,47.0841,47.1749,16800.0
2012-07-19 12:25:00,57.17,57.22,57.12,57.17,10500.0,47.1749,47.2161,47.1336,47.1749,10500.0
2012-07-19 12:30:00,57.14,57.16,57.11,57.15,1700.0,47.1501,47.1666,47.1254,47.1584,1700.0
2012-07-19 12:35:00,57.15,57.24,57.13,57.24,7800.0,47.1584,47.2326,47.1419,47.2326,7800.0
2012-07-19 12:40:00,57.25,57.26,57.09,57.21,31000.0,47.2409,47.2491,47.1089,47.2079,31000.0
2012-07-19 12:45:00,57.21,57.3,57.19,57.19,14500.0,47.2079,47.2822,47.1914,47.1914,14500.0
2012-07-19 12:50:00,57.21,57.21,57.14,57.15,1600.0,47.2079,47.2079,47.1501,47.1584,1600.0
2012-07-19 12:55:00,57.17,57.17,56.97,57.1,21500.0,47.1749,47.1749,47.0099,47.1171,21500.0
2012-07-19 13:00:00,57.07,57.16,57.06,57.06,5800.0,47.0924,47.1666,47.0841,47.0841,5800.0
2012-07-19 13:05:00,57.06,57.14,57.0,57.13,26700.0,47.0841,47.1501,47.0346,47.1419,26700.0
2012-07-19 13:10:00,57.15,57.29,57.13,57.25,48600.0,47.1584,47.2739,47.1419,47.2409,48600.0
2012-07-19 13:15:00,57.26,57.35,57.21,57.25,8500.0,47.2491,47.3234,47.2079,47.2409,8500.0
2012-07-19 13:20:00,57.26,57.3,57.21,57.27,11400.0,47.2491,47.2822,47.2079,47.2574,11400.0
2012-07-19 13:25:00,57.25,57.25,57.16,57.22,6700.0,47.2409,47.2409,47.1666,47.2161,6700.0
2012-07-19 13:30:00,57.22,57.23,57.05,57.1,27400.0,47.2161,47.2244,47.0759,47.1171,27400.0
2012-07-19 13:35:00,57.11,57.18,57.07,57.07,6600.0,47.1254,47.1831,47.0924,47.0924,6600.0
2012-07-19 13:40:00,57.07,57.1,56.99,57.04,30000.0,47.0924,47.1171,47.0264,47.0676,30000.0
2012-07-19 13:45:00,56.99,57.12,56.98,57.12,23600.0,47.0264,47.1336,47.0181,47.1336,23600.0
2012-07-19 13:50:00,57.14,57.15,57.08,57.13,8600.0,47.1501,47.1584,47.1006,47.1419,8600.0
2012-07-19 13:55:00,57.15,57.15,56.96,57.04,12200.0,47.1584,47.1584,47.0016,47.0676,12200.0
2012-07-19 14:00:00,57.04,57.15,57.04,57.12,8100.0,47.0676,47.1584,47.0676,47.1336,8100.0
2012-07-19 14:05:00,57.15,57.21,57.14,57.19,14500.0,47.1584,47.2079,47.1501,47.1914,14500.0
2012-07-19 14:10:00,57.19,57.2,57.16,57.17,10400.0,47.1914,47.1996,47.1666,47.1749,10400.0
2012-07-19 14:15:00,57.15,57.27,57.12,57.23,8300.0,47.1584,47.2574,47.1336,47.2244,8300.0
2012-07-19 14:20:00,57.25,57.29,57.18,57.27,7700.0,47.2409,47.2739,47.1831,47.2574,7700.0
2012-07-19 14:25:00,57.27,57.48,57.26,57.47,11700.0,47.2574,47.4307,47.2491,47.4224,11700.0
2012-07-19 14:30:00,57.45,57.58,57.42,57.53,13400.0,47.4059,47.5132,47.3812,47.4719,13400.0
2012-07-19 14:35:00,57.53,57.76,57.52,57.75,8200.0,47.4719,47.6617,47.4637,47.6535,8200.0
2012-07-19 14:40:00,57.75,57.75,57.53,57.53,12300.0,47.6535,47.6535,47.4719,47.4719,12300.0
2012-07-19 14:45:00,57.53,57.53,57.26,57.3,23300.0,47.4719,47.4719,47.2491,47.2822,23300.0
2012-07-19 14:50:00,57.3,57.36,57.26,57.36,10300.0,47.2822,47.3317,47.2491,47.3317,10300.0
2012-07-19 14:55:00,57.37,57.45,57.36,57.38,9200.0,47.3399,47.4059,47.3317,47.3482,9200.0
2012-07-19 15:00:00,57.42,57.45,57.29,57.3,5100.0,47.3812,47.4059,47.2739,47.2822,5100.0
2012-07-19 15:05:00,57.32,57.51,57.28,57.47,31400.0,47.2987,47.4554,47.2657,47.4224,31400.0
2012-07-19 15:10:00,57.49,57.58,57.44,57.53,30000.0,47.4389,47.5132,47.3977,47.4719,30000.0
2012-07-19 15:15:00,57.55,57.63,57.47,57.61,22800.0,47.4884,47.5545,47.4224,47.538,22800.0
2012-07-19 15:20:00,57.6,57.61,57.41,57.45,35500.0,47.5297,47.538,47.3729,47.4059,35500.0
2012-07-19 15:25:00,57.45,57.5,57.42,57.48,7300.0,47.4059,47.4472,47.3812,47.4307,7300.0
2012-07-19 15:30:00,57.45,57.5,57.38,57.4,21900.0,47.4059,47.4472,47.3482,47.3647,21900.0
2012-07-19 15:35:00,57.4,57.42,57.33,57.4,37100.0,47.3647,47.3812,47.3069,47.3647,37100.0
2012-07-19 15:40:00,57.4,57.5,57.4,57.48,23800.0,47.3647,47.4472,47.3647,47.4307,23800.0
2012-07-19 15:45:00,57.45,57.59,57.43,57.56,21900.0,47.4059,47.5215,47.3894,47.4967,21900.0
2012-07-19 15:50:00,57.56,57.61,57.42,57.47,37900.0,47.4967,47.538,47.3812,47.4224,37900.0
2012-07-19 15:55:00,57.49,57.56,57.43,57.53,90400.0,47.4389,47.4967,47.3894,47.4719,90400.0
2012-07-20 09:30:00,57.0,57.15,56.78,56.92,20700.0,47.0346,47.1584,46.8531,46.9686,20700.0
2012-07-20 09:35:00,56.92,57.04,56.71,57.02,12700.0,46.9686,47.0676,46.7953,47.0511,12700.0
2012-07-20 09:40:00,57.03,57.25,57.02,57.11,47400.0,47.0594,47.2409,47.0511,47.1254,47400.0
2012-07-20 09:45:00,57.03,57.09,56.77,56.98,23700.0,47.0594,47.1089,46.8448,47.0181,23700.0
2012-07-20 09:50:00,56.98,56.99,56.82,56.97,11500.0,47.0181,47.0264,46.8861,47.0099,11500.0
2012-07-20 09:55:00,56.93,56.99,56.85,56.98,7400.0,46.9768,47.0264,46.9108,47.0181,7400.0
2012-07-20 10:00:00,56.95,57.12,56.87,57.04,16400.0,46.9933,47.1336,46.9273,47.0676,16400.0
2012-07-20 10:05:00,57.08,57.26,57.08,57.25,21200.0,47.1006,47.2491,47.1006,47.2409,21200.0
2012-07-20 10:10:00,57.22,57.27,57.15,57.2,21500.0,47.2161,47.2574,47.1584,47.1996,21500.0
2012-07-20 10:15:00,57.22,57.22,56.88,56.88,2600.0,47.2161,47.2161,46.9356,46.9356,2600.0
2012-07-20 10:20:00,56.94,57.09,56.93,57.08,17300.0,46.9851,47.1089,46.9768,47.1006,17300.0
2012-07-20 10:25:00,57.08,57.12,57.06,57.1,7800.0,47.1006,47.1336,47.0841,47.1171,7800.0
2012-07-20 10:30:00,57.12,57.14,57.02,57.05,11800.0,47.1336,47.1501,47.0511,47.0759,11800.0
2012-07-20 10:35:00,57.03,57.07,57.0,57.07,11600.0,47.0594,47.0924,47.0346,47.0924,11600.0
2012-07-20 10:40:00,57.07,57.14,57.0,57.09,10600.0,47.0924,47.1501,47.0346,47.1089,10600.0
2012-07-20 10:45:00,57.12,57.15,57.05,57.09,12700.0,47.1336,47.1584,47.0759,47.1089,12700.0
2012-07-20 10:50:00,57.09,57.19,57.09,57.18,14300.0,47.1089,47.1914,47.1089,47.1831,14300.0
2012-07-20 10:55:00,57.18,57.26,57.15,57.25,35500.0,47.1831,47.2491,47.1584,47.2409,35500.0
2012-07-20 11:00:00,57.25,57.3,57.13,57.2,27600.0,47.2409,47.2822,47.1419,47.1996,27600.0
2012-07-20 11:05:00,57.21,57.3,57.13,57.21,12100.0,47.2079,47.2822,47.1419,47.2079,12100.0
2012-07-20 11:10:00,57.21,57.21,57.07,57.2,9100.0,47.2079,47.2079,47.0924,47.1996,9100.0
2012-07-20 11:15:00,57.19,57.29,57.14,57.24,42900.0,47.1914,47.2739,47.1501,47.2326,42900.0
2012-07-20 11:20:00,57.24,57.36,57.21,57.3,29600.0,47.2326,47.3317,47.2079,47.2822,29600.0
2012-07-20 11:25:00,57.32,57.33,57.25,57.3,12900.0,47.2987,47.3069,47.2409,47.2822,12900.0
2012-07-20 11:30:00,57.3,57.35,57.29,57.3,19600.0,47.2822,47.3234,47.2739,47.2822,19600.0
2012-07-20 11:35:00,57.3,57.36,57.3,57.34,23400.0,47.2822,47.3317,47.2822,47.3152,23400.0
2012-07-20 11:40:00,57.35,57.4,57.35,57.38,19400.0,47.3234,47.3647,47.3234,47.3482,19400.0
2012-07-20 11:45:00,57.36,57.42,57.35,57.4,35900.0,47.3317,47.3812,47.3234,47.3647,35900.0
2012-07-20 11:50:00,57.4,57.41,57.32,57.4,37100.0,47.3647,47.3729,47.2987,47.3647,37100.0
2012-07-20 11:55:00,57.4,57.46,57.38,57.4,15600.0,47.3647,47.4142,47.3482,47.3647,15600.0
2012-07-20 12:00:00,57.41,57.44,57.39,57.43,8900.0,47.3729,47.3977,47.3564,47.3894,8900.0
2012-07-20 12:05:00,57.42,57.42,57.3,57.38,5700.0,47.3812,47.3812,47.2822,47.3482,5700.0
2012-07-20 12:10:00,57.38,57.39,57.32,57.36,7000.0,47.3482,47.3564,47.2987,47.3317,7000.0
2012-07-20 12:15:00,57.34,57.34,57.3,57.3,7000.0,47.3152,47.3152,47.2822,47.2822,7000.0
2012-07-20 12:20:00,57.3,57.3,57.16,57.16,6300.0,47.2822,47.2822,47.1666,47.1666,6300.0
2012-07-20 12:25:00,57.17,57.18,57.16,57.16,900.0,47.1749,47.1831,47.1666,47.1666,900.0
2012-07-20 12:30:00,57.17,57.17,57.03,57.09,8800.0,47.1749,47.1749,47.0594,47.1089,8800.0
2012-07-20 12:35:00,57.08,57.23,57.08,57.22,10000.0,47.1006,47.2244,47.1006,47.2161,10000.0
2012-07-20 12:40:00,57.22,57.26,57.21,57.26,10400.0,47.2161,47.2491,47.2079,47.2491,10400.0
2012-07-20 12:45:00,57.27,57.28,57.25,57.27,4000.0,47.2574,47.2657,47.2409,47.2574,4000.0
2012-07-20 12:50:00,57.27,57.3,57.25,57.3,9100.0,47.2574,47.2822,47.2409,47.2822,9100.0
2012-07-20 12:55:00,57.3,57.41,57.29,57.41,10000.0,47.2822,47.3729,47.2739,47.3729,10000.0
2012-07-20 13:00:00,57.43,57.45,57.32,57.35,21700.0,47.3894,47.4059,47.2987,47.3234,21700.0
2012-07-20 13:05:00,57.34,57.38,57.34,57.37,8000.0,47.3152,47.3482,47.3152,47.3399,8000.0
2012-07-20 13:10:00,57.34,57.37,57.28,57.33,7800.0,47.3152,47.3399,47.2657,47.3069,7800.0
2012-07-20 13:15:00,57.3,57.33,57.22,57.22,70500.0,47.2822,47.3069,47.2161,47.2161,70500.0
2012-07-20 13:20:00,57.17,57.17,57.02,57.09,18700.0,47.1749,47.1749,47.0511,47.1089,18700.0
2012-07-20 13:25:00,57.11,57.11,56.93,56.94,6400.0,47.1254,47.1254,46.9768,46.9851,6400.0
2012-07-20 13:30:00,56.95,56.97,56.8,56.8,11700.0,46.9933,47.0099,46.8696,46.8696,11700.0
2012-07-20 13:35:00,56.82,56.86,56.76,56.86,13700.0,46.8861,46.9191,46.8366,46.9191,13700.0
2012-07-20 13:40:00,56.85,56.86,56.71,56.8,7400.0,46.9108,46.9191,46.7953,46.8696,7400.0
2012-07-20 13:45:00,56.77,56.91,56.77,56.88,14600.0,46.8448,46.9603,46.8448,46.9356,14600.0
2012-07-20 13:50:00,56.85,57.03,56.83,57.02,23400.0,46.9108,47.0594,46.8943,47.0511,23400.0
2012-07-20 13:55:00,57.02,57.21,57.02,57.2,16100.0,47.0511,47.2079,47.0511,47.1996,16100.0
2012-07-20 14:00:00,57.2,57.3,57.17,57.24,20500.0,47.1996,47.2822,47.1749,47.2326,20500.0
2012-07-20 14:05:00,57.25,57.27,57.18,57.27,13800.0,47.2409,47.2574,47.1831,47.2574,13800.0
2012-07-20 14:10:00,57.26,57.29,57.22,57.24,30800.0,47.2491,47.2739,47.2161,47.2326,30800.0
2012-07-20 14:15:00,57.24,57.26,57.22,57.25,17400.0,47.2326,47.2491,47.2161,47.2409,17400.0
2012-07-20 14:20:00,57.24,57.28,57.19,57.25,19800.0,47.2326,47.2657,47.1914,47.2409,19800.0
2012-07-20 14:25:00,57.25,57.28,57.21,57.25,14800.0,47.2409,47.2657,47.2079,47.2409,14800.0
2012-07-20 14:30:00,57.26,57.28,57.24,57.27,19600.0,47.2491,47.2657,47.2326,47.2574,19600.0
2012-07-20 14:35:00,57.26,57.27,57.18,57.24,14800.0,47.2491,47.2574,47.1831,47.2326,14800.0
2012-07-20 14:40:00,57.23,57.26,57.23,57.23,8500.0,47.2244,47.2491,47.2244,47.2244,8500.0
2012-07-20 14:45:00,57.25,57.28,57.23,57.27,6200.0,47.2409,47.2657,47.2244,47.2574,6200.0
2012-07-20 14:50:00,57.27,57.3,57.24,57.26,12100.0,47.2574,47.2822,47.2326,47.2491,12100.0
2012-07-20 14:55:00,57.25,57.29,57.22,57.24,12200.0,47.2409,47.2739,47.2161,47.2326,12200.0
2012-07-20 15:00:00,57.25,57.25,57.13,57.16,9100.0,47.2409,47.2409,47.1419,47.1666,9100.0
2012-07-20 15:05:00,57.13,57.14,57.06,57.13,7100.0,47.1419,47.1501,47.0841,47.1419,7100.0
2012-07-20 15:10:00,57.14,57.14,57.06,57.09,7500.0,47.1501,47.1501,47.0841,47.1089,7500.0
2012-07-20 15:15:00,57.07,57.12,57.04,57.04,4400.0,47.0924,47.1336,47.0676,47.0676,4400.0
2012-07-20 15:20:00,57.05,57.16,57.01,57.16,8900.0,47.0759,47.1666,47.0429,47.1666,8900.0
2012-07-20 15:25:00,57.16,57.18,57.12,57.16,9100.0,47.1666,47.1831,47.1336,47.1666,9100.0
2012-07-20 15:30:00,57.17,57.22,57.15,57.22,55500.0,47.1749,47.2161,47.1584,47.2161,55500.0
2012-07-20 15:35:00,57.22,57.24,57.18,57.22,31000.0,47.2161,47.2326,47.1831,47.2161,31000.0
2012-07-20 15:40:00,57.22,57.27,57.19,57.21,15400.0,47.2161,47.2574,47.1914,47.2079,15400.0
2012-07-20 15:45:00,57.22,57.27,57.13,57.14,119800.0,47.2161,47.2574,47.1419,47.1501,119800.0
2012-07-20 15:50:00,57.14,57.14,57.04,57.08,24300.0,47.1501,47.1501,47.0676,47.1006,24300.0
2012-07-20 15:55:00,57.06,57.09,57.03,57.09,56300.0,47.0841,47.1089,47.0594,47.1089,56300.0
2012-07-23 09:30:00,56.0,56.05,55.62,55.8,29600.0,46.2094,46.2507,45.8959,46.0444,29600.0
2012-07-23 09:35:00,55.8,55.88,55.41,55.8,43800.0,46.0444,46.1104,45.7226,46.0444,43800.0
2012-07-23 09:40:00,55.8,55.96,55.75,55.93,18000.0,46.0444,46.1764,46.0031,46.1517,18000.0
2012-07-23 09:45:00,55.95,56.19,55.89,55.93,55000.0,46.1682,46.3662,46.1187,46.1517,55000.0
2012-07-23 09:50:00,55.93,55.93,55.78,55.85,28900.0,46.1517,46.1517,46.0279,46.0857,28900.0
2012-07-23 09:55:00,55.85,55.85,55.77,55.8,7100.0,46.0857,46.0857,46.0196,46.0444,7100.0
2012-07-23 10:00:00,55.79,55.89,55.67,55.82,41600.0,46.0362,46.1187,45.9371,46.0609,41600.0
2012-07-23 10:05:00,55.77,55.89,55.7,55.85,24300.0,46.0196,46.1187,45.9619,46.0857,24300.0
2012-07-23 10:10:00,55.85,56.0,55.78,55.94,43000.0,46.0857,46.2094,46.0279,46.1599,43000.0
2012-07-23 10:15:00,55.93,56.0,55.93,56.0,4500.0,46.1517,46.2094,46.1517,46.2094,4500.0
2012-07-23 10:20:00,55.97,55.97,55.86,55.9,5100.0,46.1847,46.1847,46.0939,46.1269,5100.0
2012-07-23 10:25:00,55.9,55.97,55.89,55.97,9700.0,46.1269,46.1847,46.1187,46.1847,9700.0
2012-07-23 10:30:00,55.97,55.97,55.88,55.96,14400.0,46.1847,46.1847,46.1104,46.1764,14400.0
2012-07-23 10:35:00,55.95,56.0,55.91,55.95,7500.0,46.1682,46.2094,46.1352,46.1682,7500.0
2012-07-23 10:40:00,55.97,56.08,55.97,56.03,9900.0,46.1847,46.2755,46.1847,46.2342,9900.0
2012-07-23 10:45:00,56.01,56.06,55.96,56.06,9900.0,46.2177,46.2589,46.1764,46.2589,9900.0
2012-07-23 10:50:00,56.06,56.07,55.98,56.03,2600.0,46.2589,46.2672,46.1929,46.2342,2600.0
2012-07-23 10:55:00,56.01,56.14,55.97,56.1,13300.0,46.2177,46.325,46.1847,46.292,13300.0
2012-07-23 11:00:00,56.1,56.25,56.09,56.25,7900.0,46.292,46.4157,46.2837,46.4157,7900.0
2012-07-23 11:05:00,56.23,56.35,56.21,56.35,14300.0,46.3992,46.4982,46.3827,46.4982,14300.0
2012-07-23 11:10:00,56.35,56.45,56.35,56.45,8600.0,46.4982,46.5808,46.4982,46.5808,8600.0
2012-07-23 11:15:00,56.44,56.45,56.42,56.45,12500.0,46.5725,46.5808,46.556,46.5808,12500.0
2012-07-23 11:20:00,56.45,56.5,56.44,56.48,12900.0,46.5808,46.622,46.5725,46.6055,12900.0
2012-07-23 11:25:00,56.49,56.55,56.48,56.55,25900.0,46.6138,46.6633,46.6055,46.6633,25900.0
2012-07-23 11:30:00,56.55,56.6,56.51,56.53,52200.0,46.6633,46.7045,46.6303,46.6468,52200.0
2012-07-23 11:35:00,56.53,56.59,56.44,56.53,14700.0,46.6468,46.6963,46.5725,46.6468,14700.0
2012-07-23 11:40:00,56.53,56.6,56.45,56.54,14500.0,46.6468,46.7045,46.5808,46.655,14500.0
2012-07-23 11:45:00,56.54,56.63,56.53,56.62,12000.0,46.655,46.7293,46.6468,46.721,12000.0
2012-07-23 11:50:00,56.65,56.9,56.63,56.88,28800.0,46.7458,46.9521,46.7293,46.9356,28800.0
2012-07-23 11:55:00,56.88,56.9,56.86,56.87,16200.0,46.9356,46.9521,46.9191,46.9273,16200.0
2012-07-23 12:00:00,56.9,56.9,56.72,56.78,12600.0,46.9521,46.9521,46.8036,46.8531,12600.0
2012-07-23 12:05:00,56.75,56.8,56.75,56.8,12500.0,46.8283,46.8696,46.8283,46.8696,12500.0
2012-07-23 12:10:00,56.81,56.85,56.76,56.78,6600.0,46.8778,46.9108,46.8366,46.8531,6600.0
2012-07-23 12:15:00,56.79,56.79,56.67,56.73,6000.0,46.8613,46.8613,46.7623,46.8118,6000.0
2012-07-23 12:20:00,56.75,56.8,56.71,56.75,7300.0,46.8283,46.8696,46.7953,46.8283,7300.0
2012-07-23 12:25:00,56.78,56.78,56.64,56.75,8400.0,46.8531,46.8531,46.7375,46.8283,8400.0
2012-07-23 12:30:00,56.73,56.75,56.62,56.75,7700.0,46.8118,46.8283,46.721,46.8283,7700.0
2012-07-23 12:35:00,56.77,56.8,56.7,56.78,8100.0,46.8448,46.8696,46.7871,46.8531,8100.0
2012-07-23 12:40:00,56.76,56.77,56.68,56.75,8400.0,46.8366,46.8448,46.7706,46.8283,8400.0
2012-07-23 12:45:00,56.74,56.91,56.72,56.9,20200.0,46.8201,46.9603,46.8036,46.9521,20200.0
2012-07-23 12:50:00,56.9,56.93,56.86,56.88,17400.0,46.9521,46.9768,46.9191,46.9356,17400.0
2012-07-23 12:55:00,56.9,56.94,56.87,56.91,10500.0,46.9521,46.9851,46.9273,46.9603,10500.0
2012-07-23 13:00:00,56.92,56.92,56.85,56.89,8300.0,46.9686,46.9686,46.9108,46.9438,8300.0
2012-07-23 13:05:00,56.89,56.91,56.83,56.9,19600.0,46.9438,46.9603,46.8943,46.9521,19600.0
2012-07-23 13:10:00,56.9,56.92,56.86,56.9,17200.0,46.9521,46.9686,46.9191,46.9521,17200.0
2012-07-23 13:15:00,56.9,56.91,56.86,56.9,22300.0,46.9521,46.9603,46.9191,46.9521,22300.0
2012-07-23 13:20:00,56.9,56.92,56.85,56.91,11500.0,46.9521,46.9686,46.9108,46.9603,11500.0
2012-07-23 13:25:00,56.9,56.91,56.86,56.88,10500.0,46.9521,46.9603,46.9191,46.9356,10500.0
2012-07-23 13:30:00,56.89,56.92,56.83,56.84,15800.0,46.9438,46.9686,46.8943,46.9026,15800.0
2012-07-23 13:35:00,56.85,56.88,56.83,56.85,13200.0,46.9108,46.9356,46.8943,46.9108,13200.0
2012-07-23 13:40:00,56.84,56.95,56.8,56.95,18600.0,46.9026,46.9933,46.8696,46.9933,18600.0
2012-07-23 13:45:00,56.95,56.97,56.92,56.92,15700.0,46.9933,47.0099,46.9686,46.9686,15700.0
2012-07-23 13:50:00,56.93,56.94,56.86,56.91,15400.0,46.9768,46.9851,46.9191,46.9603,15400.0
2012-07-23 13:55:00,56.92,56.96,56.9,56.92,16500.0,46.9686,47.0016,46.9521,46.9686,16500.0
2012-07-23 14:00:00,56.92,56.93,56.85,56.9,19000.0,46.9686,46.9768,46.9108,46.9521,19000.0
2012-07-23 14:05:00,56.9,56.91,56.86,56.9,15500.0,46.9521,46.9603,46.9191,46.9521,15500.0
2012-07-23 14:10:00,56.9,56.94,56.89,56.92,14400.0,46.9521,46.9851,46.9438,46.9686,14400.0
2012-07-23 14:15:00,56.93,56.98,56.89,56.89,15400.0,46.9768,47.0181,46.9438,46.9438,15400.0
2012-07-23 14:20:00,56.9,56.91,56.74,56.76,15500.0,46.9521,46.9603,46.8201,46.8366,15500.0
2012-07-23 14:25:00,56.78,56.84,56.76,56.8,21900.0,46.8531,46.9026,46.8366,46.8696,21900.0
2012-07-23 14:30:00,56.79,56.8,56.73,56.77,12300.0,46.8613,46.8696,46.8118,46.8448,12300.0
2012-07-23 14:35:00,56.76,56.81,56.76,56.81,10200.0,46.8366,46.8778,46.8366,46.8778,10200.0
2012-07-23 14:40:00,56.81,56.81,56.77,56.78,14100.0,46.8778,46.8778,46.8448,46.8531,14100.0
2012-07-23 14:45:00,56.78,56.82,56.77,56.78,14600.0,46.8531,46.8861,46.8448,46.8531,14600.0
2012-07-23 14:50:00,56.78,56.78,56.65,56.65,15500.0,46.8531,46.8531,46.7458,46.7458,15500.0
2012-07-23 14:55:00,56.65,56.74,56.65,56.74,9700.0,46.7458,46.8201,46.7458,46.8201,9700.0
2012-07-23 15:00:00,56.74,56.74,56.54,56.6,21800.0,46.8201,46.8201,46.655,46.7045,21800.0
2012-07-23 15:05:00,56.61,56.71,56.6,56.6,17600.0,46.7128,46.7953,46.7045,46.7045,17600.0
2012-07-23 15:10:00,56.61,56.65,56.55,56.55,21800.0,46.7128,46.7458,46.6633,46.6633,21800.0
2012-07-23 15:15:00,56.55,56.73,56.54,56.66,24700.0,46.6633,46.8118,46.655,46.754,24700.0
2012-07-23 15:20:00,56.66,56.77,56.66,56.75,23600.0,46.754,46.8448,46.754,46.8283,23600.0
2012-07-23 15:25:00,56.75,56.92,56.74,56.91,31400.0,46.8283,46.9686,46.8201,46.9603,31400.0
2012-07-23 15:30:00,56.91,56.92,56.83,56.9,27600.0,46.9603,46.9686,46.8943,46.9521,27600.0
2012-07-23 15:35:00,56.89,56.9,56.82,56.87,24800.0,46.9438,46.9521,46.8861,46.9273,24800.0
2012-07-23 15:40:00,56.87,56.91,56.83,56.85,42700.0,46.9273,46.9603,46.8943,46.9108,42700.0
2012-07-23 15:45:00,56.85,56.86,56.79,56.84,34900.0,46.9108,46.9191,46.8613,46.9026,34900.0
2012-07-23 15:50:00,56.84,56.84,56.7,56.74,18100.0,46.9026,46.9026,46.7871,46.8201,18100.0
2012-07-23 15:55:00,56.73,56.77,56.66,56.69,65300.0,46.8118,46.8448,46.754,46.7788,65300.0
2012-07-24 09:30:00,56.76,56.94,56.66,56.72,3600.0,46.8366,46.9851,46.754,46.8036,3600.0
2012-07-24 09:35:00,56.72,56.93,56.62,56.72,7200.0,46.8036,46.9768,46.721,46.8036,7200.0
2012-07-24 09:40:00,56.73,56.88,56.7,56.82,5400.0,46.8118,46.9356,46.7871,46.8861,5400.0
2012-07-24 09:45:00,56.83,56.87,56.48,56.48,11900.0,46.8943,46.9273,46.6055,46.6055,11900.0
2012-07-24 09:50:00,56.57,56.61,56.33,56.45,3700.0,46.6798,46.7128,46.4817,46.5808,3700.0
2012-07-24 09:55:00,56.45,56.61,56.35,56.49,5700.0,46.5808,46.7128,46.4982,46.6138,5700.0
2012-07-24 10:00:00,56.44,56.68,56.35,56.35,10500.0,46.5725,46.7706,46.4982,46.4982,10500.0
2012-07-24 10:05:00,56.31,56.44,56.28,56.44,5200.0,46.4652,46.5725,46.4405,46.5725,5200.0
2012-07-24 10:10:00,56.37,56.45,56.18,56.24,10600.0,46.5147,46.5808,46.358,46.4075,10600.0
2012-07-24 10:15:00,56.18,56.18,55.98,55.98,4100.0,46.358,46.358,46.1929,46.1929,4100.0
2012-07-24 10:20:00,55.94,56.06,55.91,56.06,3700.0,46.1599,46.2589,46.1352,46.2589,3700.0
2012-07-24 10:25:00,55.99,56.06,55.94,55.98,6300.0,46.2012,46.2589,46.1599,46.1929,6300.0
2012-07-24 10:30:00,55.99,56.11,55.95,56.11,4700.0,46.2012,46.3002,46.1682,46.3002,4700.0
2012-07-24 10:35:00,56.11,56.18,56.09,56.09,15900.0,46.3002,46.358,46.2837,46.2837,15900.0
2012-07-24 10:40:00,56.1,56.11,56.01,56.05,4300.0,46.292,46.3002,46.2177,46.2507,4300.0
2012-07-24 10:45:00,56.03,56.03,55.93,55.98,2300.0,46.2342,46.2342,46.1517,46.1929,2300.0
2012-07-24 10:50:00,55.98,56.1,55.98,56.09,1600.0,46.1929,46.292,46.1929,46.2837,1600.0
2012-07-24 10:55:00,56.11,56.11,55.92,55.97,6900.0,46.3002,46.3002,46.1434,46.1847,6900.0
2012-07-24 11:00:00,55.97,56.0,55.84,55.9,11300.0,46.1847,46.2094,46.0774,46.1269,11300.0
2012-07-24 11:05:00,55.91,55.92,55.75,55.76,3400.0,46.1352,46.1434,46.0031,46.0114,3400.0
2012-07-24 11:10:00,55.77,55.77,55.64,55.64,24300.0,46.0196,46.0196,45.9124,45.9124,24300.0
2012-07-24 11:15:00,55.63,55.75,55.6,55.75,12000.0,45.9041,46.0031,45.8794,46.0031,12000.0
2012-07-24 11:20:00,55.76,55.85,55.76,55.79,9800.0,46.0114,46.0857,46.0114,46.0362,9800.0
2012-07-24 11:25:00,55.78,55.87,55.73,55.73,6000.0,46.0279,46.1022,45.9866,45.9866,6000.0
2012-07-24 11:30:00,55.71,55.79,55.6,55.6,3300.0,45.9701,46.0362,45.8794,45.8794,3300.0
2012-07-24 11:35:00,55.58,55.61,55.42,55.52,6400.0,45.8629,45.8876,45.7308,45.8134,6400.0
2012-07-24 11:40:00,55.51,55.51,55.38,55.39,8800.0,45.8051,45.8051,45.6978,45.7061,8800.0
2012-07-24 11:45:00,55.39,55.52,55.33,55.52,7200.0,45.7061,45.8134,45.6566,45.8134,7200.0
2012-07-24 11:50:00,55.48,55.53,55.41,55.43,4100.0,45.7803,45.8216,45.7226,45.7391,4100.0
2012-07-24 11:55:00,55.43,55.48,55.29,55.3,4400.0,45.7391,45.7803,45.6236,45.6318,4400.0
2012-07-24 12:00:00,55.32,55.43,55.18,55.18,18000.0,45.6483,45.7391,45.5328,45.5328,18000.0
2012-07-24 12:05:00,55.18,55.22,55.13,55.2,5200.0,45.5328,45.5658,45.4915,45.5493,5200.0
2012-07-24 12:10:00,55.22,55.25,55.13,55.13,8000.0,45.5658,45.5906,45.4915,45.4915,8000.0
2012-07-24 12:15:00,55.11,55.15,55.05,55.07,10700.0,45.475,45.508,45.4255,45.442,10700.0
2012-07-24 12:20:00,55.05,55.05,54.91,54.94,7600.0,45.4255,45.4255,45.31,45.3348,7600.0
2012-07-24 12:25:00,54.99,55.03,54.93,54.99,3700.0,45.376,45.409,45.3265,45.376,3700.0
2012-07-24 12:30:00,54.98,55.0,54.9,54.95,5100.0,45.3678,45.3843,45.3018,45.343,5100.0
2012-07-24 12:35:00,54.94,55.07,54.92,54.95,13400.0,45.3348,45.442,45.3183,45.343,13400.0
2012-07-24 12:40:00,54.95,55.02,54.94,55.0,4900.0,45.343,45.4008,45.3348,45.3843,4900.0
2012-07-24 12:45:00,54.99,55.02,54.93,54.94,8200.0,45.376,45.4008,45.3265,45.3348,8200.0
2012-07-24 12:50:00,54.94,54.99,54.92,54.96,9300.0,45.3348,45.376,45.3183,45.3513,9300.0
2012-07-24 12:55:00,54.95,55.05,54.94,55.02,9500.0,45.343,45.4255,45.3348,45.4008,9500.0
2012-07-24 13:00:00,55.01,55.02,54.88,54.88,7000.0,45.3925,45.4008,45.2852,45.2852,7000.0
2012-07-24 13:05:00,54.88,54.89,54.79,54.79,2600.0,45.2852,45.2935,45.211,45.211,2600.0
2012-07-24 13:10:00,54.82,54.96,54.79,54.95,4700.0,45.2357,45.3513,45.211,45.343,4700.0
2012-07-24 13:15:00,54.93,54.94,54.79,54.82,6500.0,45.3265,45.3348,45.211,45.2357,6500.0
2012-07-24 13:20:00,54.8,54.83,54.76,54.79,2700.0,45.2192,45.244,45.1862,45.211,2700.0
2012-07-24 13:25:00,54.79,54.82,54.71,54.72,4800.0,45.211,45.2357,45.145,45.1532,4800.0
2012-07-24 13:30:00,54.72,54.77,54.65,54.72,6000.0,45.1532,45.1945,45.0955,45.1532,6000.0
2012-07-24 13:35:00,54.76,54.76,54.72,54.73,4200.0,45.1862,45.1862,45.1532,45.1615,4200.0
2012-07-24 13:40:00,54.71,54.88,54.69,54.71,11700.0,45.145,45.2852,45.1285,45.145,11700.0
2012-07-24 13:45:00,54.69,54.76,54.63,54.63,5000.0,45.1285,45.1862,45.079,45.079,5000.0
2012-07-24 13:50:00,54.66,54.81,54.62,54.79,8500.0,45.1037,45.2275,45.0707,45.211,8500.0
2012-07-24 13:55:00,54.81,54.83,54.77,54.78,8600.0,45.2275,45.244,45.1945,45.2027,8600.0
2012-07-24 14:00:00,54.8,54.8,54.63,54.64,11500.0,45.2192,45.2192,45.079,45.0872,11500.0
2012-07-24 14:05:00,54.64,54.7,54.63,54.66,15500.0,45.0872,45.1367,45.079,45.1037,15500.0
2012-07-24 14:10:00,54.64,54.72,54.62,54.65,9200.0,45.0872,45.1532,45.0707,45.0955,9200.0
2012-07-24 14:15:00,54.64,54.74,54.63,54.69,10100.0,45.0872,45.1697,45.079,45.1285,10100.0
2012-07-24 14:20:00,54.68,54.71,54.64,54.64,12600.0,45.1202,45.145,45.0872,45.0872,12600.0
2012-07-24 14:25:00,54.64,54.66,54.47,54.47,16200.0,45.0872,45.1037,44.9469,44.9469,16200.0
2012-07-24 14:30:00,54.45,54.56,54.39,54.56,16600.0,44.9304,45.0212,44.8809,45.0212,16600.0
2012-07-24 14:35:00,54.55,54.58,54.5,54.51,21100.0,45.0129,45.0377,44.9717,44.9799,21100.0
2012-07-24 14:40:00,54.51,54.56,54.45,54.45,16100.0,44.9799,45.0212,44.9304,44.9304,16100.0
2012-07-24 14:45:00,54.45,54.49,54.41,54.42,19600.0,44.9304,44.9634,44.8974,44.9057,19600.0
2012-07-24 14:50:00,54.42,54.47,54.4,54.42,23300.0,44.9057,44.9469,44.8892,44.9057,23300.0
2012-07-24 14:55:00,54.43,54.55,54.41,54.54,16600.0,44.9139,45.0129,44.8974,45.0047,16600.0
2012-07-24 15:00:00,54.54,54.56,54.52,54.54,13500.0,45.0047,45.0212,44.9882,45.0047,13500.0
2012-07-24 15:05:00,54.54,54.59,54.47,54.47,27800.0,45.0047,45.0459,44.9469,44.9469,27800.0
2012-07-24 15:10:00,54.47,54.54,54.44,54.47,19100.0,44.9469,45.0047,44.9222,44.9469,19100.0
2012-07-24 15:15:00,54.47,54.52,54.43,54.43,14400.0,44.9469,44.9882,44.9139,44.9139,14400.0
2012-07-24 15:20:00,54.43,54.57,54.4,54.57,22200.0,44.9139,45.0294,44.8892,45.0294,22200.0
2012-07-24 15:25:00,54.6,54.72,54.51,54.72,22700.0,45.0542,45.1532,44.9799,45.1532,22700.0
2012-07-24 15:30:00,54.74,54.74,54.65,54.7,20100.0,45.1697,45.1697,45.0955,45.1367,20100.0
2012-07-24 15:35:00,54.72,54.77,54.64,54.76,30200.0,45.1532,45.1945,45.0872,45.1862,30200.0
2012-07-24 15:40:00,54.75,54.83,54.73,54.79,53800.0,45.178,45.244,45.1615,45.211,53800.0
2012-07-24 15:45:00,54.8,54.8,54.68,54.75,70500.0,45.2192,45.2192,45.1202,45.178,70500.0
2012-07-24 15:50:00,54.75,55.0,54.73,54.94,60800.0,45.178,45.3843,45.1615,45.3348,60800.0
2012-07-24 15:55:00,54.96,54.99,54.75,54.82,143800.0,45.3513,45.376,45.178,45.2357,143800.0
2012-07-25 09:30:00,55.41,55.57,55.38,55.57,14900.0,45.7226,45.8546,45.6978,45.8546,14900.0
2012-07-25 09:35:00,55.65,55.86,55.63,55.7,10800.0,45.9206,46.0939,45.9041,45.9619,10800.0
2012-07-25 09:40:00,55.8,55.9,55.5,55.89,9300.0,46.0444,46.1269,45.7969,46.1187,9300.0
2012-07-25 09:45:00,55.85,55.85,55.49,55.5,14300.0,46.0857,46.0857,45.7886,45.7969,14300.0
2012-07-25 09:50:00,55.42,55.42,55.2,55.25,5900.0,45.7308,45.7308,45.5493,45.5906,5900.0
2012-07-25 09:55:00,55.25,55.47,55.24,55.37,3800.0,45.5906,45.7721,45.5823,45.6896,3800.0
2012-07-25 10:00:00,55.37,55.37,54.95,54.99,6500.0,45.6896,45.6896,45.343,45.376,6500.0
2012-07-25 10:05:00,54.97,55.13,54.95,55.13,8600.0,45.3595,45.4915,45.343,45.4915,8600.0
2012-07-25 10:10:00,55.08,55.24,55.03,55.18,6700.0,45.4503,45.5823,45.409,45.5328,6700.0
2012-07-25 10:15:00,55.24,55.26,55.18,55.23,5700.0,45.5823,45.5988,45.5328,45.5741,5700.0
2012-07-25 10:20:00,55.21,55.21,55.01,55.01,4200.0,45.5576,45.5576,45.3925,45.3925,4200.0
2012-07-25 10:25:00,55.04,55.1,55.0,55.0,5300.0,45.4173,45.4668,45.3843,45.3843,5300.0
2012-07-25 10:30:00,55.0,55.03,54.91,54.96,13100.0,45.3843,45.409,45.31,45.3513,13100.0
2012-07-25 10:35:00,54.91,55.07,54.91,55.04,7100.0,45.31,45.442,45.31,45.4173,7100.0
2012-07-25 10:40:00,55.05,55.25,55.05,55.2,8700.0,45.4255,45.5906,45.4255,45.5493,8700.0
2012-07-25 10:45:00,55.16,55.21,55.05,55.05,15500.0,45.5163,45.5576,45.4255,45.4255,15500.0
2012-07-25 10:50:00,55.02,55.09,55.0,55.01,2100.0,45.4008,45.4585,45.3843,45.3925,2100.0
2012-07-25 10:55:00,55.01,55.13,54.98,55.01,9700.0,45.3925,45.4915,45.3678,45.3925,9700.0
2012-07-25 11:00:00,55.03,55.13,54.99,55.13,6700.0,45.409,45.4915,45.376,45.4915,6700.0
2012-07-25 11:05:00,55.12,55.17,55.0,55.1,7700.0,45.4833,45.5245,45.3843,45.4668,7700.0
2012-07-25 11:10:00,55.08,55.27,55.02,55.27,14500.0,45.4503,45.6071,45.4008,45.6071,14500.0
2012-07-25 11:15:00,55.29,55.33,55.18,55.3,8400.0,45.6236,45.6566,45.5328,45.6318,8400.0
2012-07-25 11:20:00,55.3,55.32,55.19,55.2,7900.0,45.6318,45.6483,45.5411,45.5493,7900.0
2012-07-25 11:25:00,55.13,55.27,55.13,55.21,5200.0,45.4915,45.6071,45.4915,45.5576,5200.0
2012-07-25 11:30:00,55.21,55.23,55.18,55.23,3300.0,45.5576,45.5741,45.5328,45.5741,3300.0
2012-07-25 11:35:00,55.26,55.37,55.19,55.36,6500.0,45.5988,45.6896,45.5411,45.6813,6500.0
2012-07-25 11:40:00,55.35,55.35,55.15,55.19,5600.0,45.6731,45.6731,45.508,45.5411,5600.0
2012-07-25 11:45:00,55.17,55.28,55.12,55.17,3100.0,45.5245,45.6153,45.4833,45.5245,3100.0
2012-07-25 11:50:00,55.17,55.32,55.17,55.31,4000.0,45.5245,45.6483,45.5245,45.6401,4000.0
2012-07-25 11:55:00,55.32,55.32,55.16,55.16,5800.0,45.6483,45.6483,45.5163,45.5163,5800.0
2012-07-25 12:00:00,55.14,55.26,55.14,55.19,2700.0,45.4998,45.5988,45.4998,45.5411,2700.0
2012-07-25 12:05:00,55.19,55.19,55.1,55.12,7200.0,45.5411,45.5411,45.4668,45.4833,7200.0
2012-07-25 12:10:00,55.06,55.1,55.0,55.06,3900.0,45.4338,45.4668,45.3843,45.4338,3900.0
2012-07-25 12:15:00,55.06,55.12,55.02,55.02,7200.0,45.4338,45.4833,45.4008,45.4008,7200.0
2012-07-25 12:20:00,55.01,55.06,55.0,55.0,13000.0,45.3925,45.4338,45.3843,45.3843,13000.0
2012-07-25 12:25:00,55.0,55.11,55.0,55.11,4000.0,45.3843,45.475,45.3843,45.475,4000.0
2012-07-25 12:30:00,55.11,55.14,55.09,55.1,2700.0,45.475,45.4998,45.4585,45.4668,2700.0
2012-07-25 12:35:00,55.1,55.14,55.1,55.14,1300.0,45.4668,45.4998,45.4668,45.4998,1300.0
2012-07-25 12:40:00,55.12,55.12,55.0,55.07,5400.0,45.4833,45.4833,45.3843,45.442,5400.0
2012-07-25 12:45:00,55.04,55.14,55.03,55.03,12500.0,45.4173,45.4998,45.409,45.409,12500.0
2012-07-25 12:50:00,55.04,55.1,55.03,55.07,4800.0,45.4173,45.4668,45.409,45.442,4800.0
2012-07-25 12:55:00,55.02,55.07,55.0,55.0,4100.0,45.4008,45.442,45.3843,45.3843,4100.0
2012-07-25 13:00:00,55.0,55.07,55.0,55.01,4800.0,45.3843,45.442,45.3843,45.3925,4800.0
2012-07-25 13:05:00,55.02,55.05,55.0,55.04,3800.0,45.4008,45.4255,45.3843,45.4173,3800.0
2012-07-25 13:10:00,55.05,55.08,55.03,55.05,5000.0,45.4255,45.4503,45.409,45.4255,5000.0
2012-07-25 13:15:00,55.07,55.21,55.03,55.14,10500.0,45.442,45.5576,45.409,45.4998,10500.0
2012-07-25 13:20:00,55.1,55.2,55.1,55.19,3600.0,45.4668,45.5493,45.4668,45.5411,3600.0
2012-07-25 13:25:00,55.16,55.17,55.11,55.16,3300.0,45.5163,45.5245,45.475,45.5163,3300.0
2012-07-25 13:30:00,55.15,55.17,55.1,55.16,5900.0,45.508,45.5245,45.4668,45.5163,5900.0
2012-07-25 13:35:00,55.21,55.35,55.18,55.28,7500.0,45.5576,45.6731,45.5328,45.6153,7500.0
2012-07-25 13:40:00,55.29,55.32,55.16,55.17,4600.0,45.6236,45.6483,45.5163,45.5245,4600.0
2012-07-25 13:45:00,55.17,55.29,55.12,55.13,5400.0,45.5245,45.6236,45.4833,45.4915,5400.0
2012-07-25 13:50:00,55.1,55.2,55.1,55.16,3400.0,45.4668,45.5493,45.4668,45.5163,3400.0
2012-07-25 13:55:00,55.17,55.26,55.16,55.2,6300.0,45.5245,45.5988,45.5163,45.5493,6300.0
2012-07-25 14:00:00,55.21,55.3,55.17,55.18,6100.0,45.5576,45.6318,45.5245,45.5328,6100.0
2012-07-25 14:05:00,55.18,55.25,55.15,55.18,6300.0,45.5328,45.5906,45.508,45.5328,6300.0
2012-07-25 14:10:00,55.18,55.27,55.17,55.25,2800.0,45.5328,45.6071,45.5245,45.5906,2800.0
2012-07-25 14:15:00,55.25,55.25,55.17,55.22,5100.0,45.5906,45.5906,45.5245,45.5658,5100.0
2012-07-25 14:20:00,55.19,55.33,55.18,55.32,7400.0,45.5411,45.6566,45.5328,45.6483,7400.0
2012-07-25 14:25:00,55.32,55.43,55.32,55.43,17800.0,45.6483,45.7391,45.6483,45.7391,17800.0
2012-07-25 14:30:00,55.43,55.43,55.34,55.38,12500.0,45.7391,45.7391,45.6648,45.6978,12500.0
2012-07-25 14:35:00,55.37,55.43,55.36,55.36,8900.0,45.6896,45.7391,45.6813,45.6813,8900.0
2012-07-25 14:40:00,55.37,55.41,55.3,55.32,5900.0,45.6896,45.7226,45.6318,45.6483,5900.0
2012-07-25 14:45:00,55.33,55.42,55.29,55.35,7500.0,45.6566,45.7308,45.6236,45.6731,7500.0
2012-07-25 14:50:00,55.32,55.41,55.32,55.4,4800.0,45.6483,45.7226,45.6483,45.7143,4800.0
2012-07-25 14:55:00,55.36,55.37,55.23,55.23,4300.0,45.6813,45.6896,45.5741,45.5741,4300.0
2012-07-25 15:00:00,55.23,55.3,55.22,55.28,6400.0,45.5741,45.6318,45.5658,45.6153,6400.0
2012-07-25 15:05:00,55.27,55.33,55.24,55.26,6300.0,45.6071,45.6566,45.5823,45.5988,6300.0
2012-07-25 15:10:00,55.28,55.3,55.16,55.16,7900.0,45.6153,45.6318,45.5163,45.5163,7900.0
2012-07-25 15:15:00,55.16,55.21,55.09,55.09,5900.0,45.5163,45.5576,45.4585,45.4585,5900.0
2012-07-25 15:20:00,55.09,55.15,55.04,55.09,6400.0,45.4585,45.508,45.4173,45.4585,6400.0
2012-07-25 15:25:00,55.09,55.19,55.08,55.19,6700.0,45.4585,45.5411,45.4503,45.5411,6700.0
2012-07-25 15:30:00,55.19,55.19,55.07,55.07,17000.0,45.5411,45.5411,45.442,45.442,17000.0
2012-07-25 15:35:00,55.08,55.14,55.08,55.09,11500.0,45.4503,45.4998,45.4503,45.4585,11500.0
2012-07-25 15:40:00,55.09,55.13,55.0,55.06,19700.0,45.4585,45.4915,45.3843,45.4338,19700.0
2012-07-25 15:45:00,55.08,55.13,55.0,55.04,25700.0,45.4503,45.4915,45.3843,45.4173,25700.0
2012-07-25 15:50:00,55.02,55.1,55.0,55.1,36100.0,45.4008,45.4668,45.3843,45.4668,36100.0
2012-07-25 15:55:00,55.1,55.15,55.08,55.14,38300.0,45.4668,45.508,45.4503,45.4998,38300.0
2012-07-26 09:30:00,56.1,56.26,56.09,56.25,4500.0,46.292,46.424,46.2837,46.4157,4500.0
2012-07-26 09:35:00,56.32,56.43,56.0,56.15,15300.0,46.4735,46.5643,46.2094,46.3332,15300.0
2012-07-26 09:40:00,56.1,56.22,55.9,56.05,8400.0,46.292,46.391,46.1269,46.2507,8400.0
2012-07-26 09:45:00,56.02,56.02,55.9,55.91,3300.0,46.2259,46.2259,46.1269,46.1352,3300.0
2012-07-26 09:50:00,55.96,56.01,55.8,55.9,31600.0,46.1764,46.2177,46.0444,46.1269,31600.0
2012-07-26 09:55:00,55.92,55.94,55.82,55.84,18300.0,46.1434,46.1599,46.0609,46.0774,18300.0
2012-07-26 10:00:00,55.85,55.85,55.67,55.7,9400.0,46.0857,46.0857,45.9371,45.9619,9400.0
2012-07-26 10:05:00,55.73,56.18,55.69,56.01,15700.0,45.9866,46.358,45.9536,46.2177,15700.0
2012-07-26 10:10:00,56.11,56.11,55.88,55.92,4600.0,46.3002,46.3002,46.1104,46.1434,4600.0
2012-07-26 10:15:00,55.94,56.01,55.89,55.93,5300.0,46.1599,46.2177,46.1187,46.1517,5300.0
2012-07-26 10:20:00,55.93,56.01,55.92,55.94,1800.0,46.1517,46.2177,46.1434,46.1599,1800.0
2012-07-26 10:25:00,55.96,56.0,55.85,55.88,1700.0,46.1764,46.2094,46.0857,46.1104,1700.0
2012-07-26 10:30:00,55.83,55.93,55.77,55.77,6900.0,46.0692,46.1517,46.0196,46.0196,6900.0
2012-07-26 10:35:00,55.74,55.74,55.51,55.62,4800.0,45.9949,45.9949,45.8051,45.8959,4800.0
2012-07-26 10:40:00,55.64,55.65,55.49,55.55,5000.0,45.9124,45.9206,45.7886,45.8381,5000.0
2012-07-26 10:45:00,55.55,55.63,55.55,55.6,800.0,45.8381,45.9041,45.8381,45.8794,800.0
2012-07-26 10:50:00,55.64,55.64,55.6,55.6,1600.0,45.9124,45.9124,45.8794,45.8794,1600.0
2012-07-26 10:55:00,55.6,55.64,55.57,55.64,1700.0,45.8794,45.9124,45.8546,45.9124,1700.0
2012-07-26 11:00:00,55.67,55.68,55.65,55.68,1200.0,45.9371,45.9454,45.9206,45.9454,1200.0
2012-07-26 11:05:00,55.7,55.7,55.58,55.66,4700.0,45.9619,45.9619,45.8629,45.9289,4700.0
2012-07-26 11:10:00,55.64,55.74,55.62,55.7,1900.0,45.9124,45.9949,45.8959,45.9619,1900.0
2012-07-26 11:15:00,55.7,55.83,55.7,55.83,1200.0,45.9619,46.0692,45.9619,46.0692,1200.0
2012-07-26 11:20:00,55.83,55.89,55.71,55.88,17100.0,46.0692,46.1187,45.9701,46.1104,17100.0
2012-07-26 11:25:00,55.86,55.93,55.75,55.9,23200.0,46.0939,46.1517,46.0031,46.1269,23200.0
2012-07-26 11:30:00,55.91,55.91,55.82,55.84,3300.0,46.1352,46.1352,46.0609,46.0774,3300.0
2012-07-26 11:35:00,55.83,55.88,55.82,55.88,1400.0,46.0692,46.1104,46.0609,46.1104,1400.0
2012-07-26 11:40:00,55.86,55.86,55.76,55.81,5000.0,46.0939,46.0939,46.0114,46.0527,5000.0
2012-07-26 11:45:00,55.81,55.83,55.73,55.78,16900.0,46.0527,46.0692,45.9866,46.0279,16900.0
2012-07-26 11:50:00,55.78,55.83,55.74,55.79,4300.0,46.0279,46.0692,45.9949,46.0362,4300.0
2012-07-26 11:55:00,55.8,55.94,55.77,55.93,18000.0,46.0444,46.1599,46.0196,46.1517,18000.0
2012-07-26 12:00:00,55.93,55.98,55.85,55.85,3400.0,46.1517,46.1929,46.0857,46.0857,3400.0
2012-07-26 12:05:00,55.83,55.88,55.72,55.78,3500.0,46.0692,46.1104,45.9784,46.0279,3500.0
2012-07-26 12:10:00,55.79,55.88,55.79,55.88,2200.0,46.0362,46.1104,46.0362,46.1104,2200.0
2012-07-26 12:15:00,55.85,55.85,55.79,55.79,700.0,46.0857,46.0857,46.0362,46.0362,700.0
2012-07-26 12:20:00,55.77,55.86,55.73,55.77,3100.0,46.0196,46.0939,45.9866,46.0196,3100.0
2012-07-26 12:25:00,55.83,55.88,55.81,55.88,1500.0,46.0692,46.1104,46.0527,46.1104,1500.0
2012-07-26 12:30:00,55.85,55.85,55.73,55.73,900.0,46.0857,46.0857,45.9866,45.9866,900.0
2012-07-26 12:35:00,55.73,55.73,55.64,55.71,2300.0,45.9866,45.9866,45.9124,45.9701,2300.0
2012-07-26 12:40:00,55.7,55.74,55.66,55.74,2200.0,45.9619,45.9949,45.9289,45.9949,2200.0
2012-07-26 12:45:00,55.7,55.7,55.7,55.7,100.0,45.9619,45.9619,45.9619,45.9619,100.0
2012-07-26 12:50:00,55.74,55.84,55.68,55.75,20500.0,45.9949,46.0774,45.9454,46.0031,20500.0
2012-07-26 12:55:00,55.79,55.85,55.78,55.85,36000.0,46.0362,46.0857,46.0279,46.0857,36000.0
2012-07-26 13:00:00,55.88,55.88,55.78,55.82,1700.0,46.1104,46.1104,46.0279,46.0609,1700.0
2012-07-26 13:05:00,55.87,55.88,55.84,55.84,600.0,46.1022,46.1104,46.0774,46.0774,600.0
2012-07-26 13:10:00,55.84,55.84,55.79,55.82,800.0,46.0774,46.0774,46.0362,46.0609,800.0
2012-07-26 13:15:00,55.84,55.85,55.81,55.83,1800.0,46.0774,46.0857,46.0527,46.0692,1800.0
2012-07-26 13:20:00,55.83,55.86,55.8,55.85,7700.0,46.0692,46.0939,46.0444,46.0857,7700.0
2012-07-26 13:25:00,55.86,55.94,55.83,55.9,6900.0,46.0939,46.1599,46.0692,46.1269,6900.0
2012-07-26 13:30:00,55.9,56.01,55.9,55.95,12800.0,46.1269,46.2177,46.1269,46.1682,12800.0
2012-07-26 13:35:00,55.94,56.01,55.94,55.98,3500.0,46.1599,46.2177,46.1599,46.1929,3500.0
2012-07-26 13:40:00,55.97,56.01,55.94,56.01,4900.0,46.1847,46.2177,46.1599,46.2177,4900.0
2012-07-26 13:45:00,56.0,56.0,55.94,55.96,3200.0,46.2094,46.2094,46.1599,46.1764,3200.0
2012-07-26 13:50:00,55.95,55.95,55.87,55.89,5100.0,46.1682,46.1682,46.1022,46.1187,5100.0
2012-07-26 13:55:00,55.87,55.91,55.87,55.91,1500.0,46.1022,46.1352,46.1022,46.1352,1500.0
2012-07-26 14:00:00,55.91,55.95,55.89,55.95,3000.0,46.1352,46.1682,46.1187,46.1682,3000.0
2012-07-26 14:05:00,55.97,55.97,55.96,55.96,600.0,46.1847,46.1847,46.1764,46.1764,600.0
2012-07-26 14:10:00,55.97,56.01,55.94,55.94,3800.0,46.1847,46.2177,46.1599,46.1599,3800.0
2012-07-26 14:15:00,55.96,56.01,55.95,55.95,3300.0,46.1764,46.2177,46.1682,46.1682,3300.0
2012-07-26 14:20:00,55.93,56.0,55.9,55.98,1400.0,46.1517,46.2094,46.1269,46.1929,1400.0
2012-07-26 14:25:00,55.98,56.03,55.98,56.03,1500.0,46.1929,46.2342,46.1929,46.2342,1500.0
2012-07-26 14:30:00,56.04,56.05,55.96,56.01,5600.0,46.2424,46.2507,46.1764,46.2177,5600.0
2012-07-26 14:35:00,56.0,56.09,55.97,56.09,3300.0,46.2094,46.2837,46.1847,46.2837,3300.0
2012-07-26 14:40:00,56.1,56.11,56.06,56.06,1800.0,46.292,46.3002,46.2589,46.2589,1800.0
2012-07-26 14:45:00,56.04,56.14,56.0,56.1,3700.0,46.2424,46.325,46.2094,46.292,3700.0
2012-07-26 14:50:00,56.1,56.21,56.1,56.21,1700.0,46.292,46.3827,46.292,46.3827,1700.0
2012-07-26 14:55:00,56.22,56.23,56.17,56.21,1400.0,46.391,46.3992,46.3497,46.3827,1400.0
2012-07-26 15:00:00,56.18,56.21,56.11,56.14,6700.0,46.358,46.3827,46.3002,46.325,6700.0
2012-07-26 15:05:00,56.14,56.23,56.11,56.22,13300.0,46.325,46.3992,46.3002,46.391,13300.0
2012-07-26 15:10:00,56.23,56.25,56.23,56.25,1400.0,46.3992,46.4157,46.3992,46.4157,1400.0
2012-07-26 15:15:00,56.25,56.26,56.15,56.21,5100.0,46.4157,46.424,46.3332,46.3827,5100.0
2012-07-26 15:20:00,56.24,56.24,56.1,56.1,4000.0,46.4075,46.4075,46.292,46.292,4000.0
2012-07-26 15:25:00,56.09,56.21,56.08,56.2,8400.0,46.2837,46.3827,46.2755,46.3745,8400.0
2012-07-26 15:30:00,56.22,56.26,56.16,56.24,5100.0,46.391,46.424,46.3415,46.4075,5100.0
2012-07-26 15:35:00,56.26,56.26,56.2,56.25,6600.0,46.424,46.424,46.3745,46.4157,6600.0
2012-07-26 15:40:00,56.23,56.34,56.23,56.28,10400.0,46.3992,46.49,46.3992,46.4405,10400.0
2012-07-26 15:45:00,56.31,56.4,56.26,56.36,14000.0,46.4652,46.5395,46.424,46.5065,14000.0
2012-07-26 15:50:00,56.37,56.4,56.29,56.39,21300.0,46.5147,46.5395,46.4487,46.5313,21300.0
2012-07-26 15:55:00,56.4,56.43,56.36,56.37,26900.0,46.5395,46.5643,46.5065,46.5147,26900.0
2012-07-27 09:30:00,56.81,57.28,56.5,57.25,3300.0,46.8778,47.2657,46.622,47.2409,3300.0
2012-07-27 09:35:00,57.21,57.31,57.07,57.25,11000.0,47.2079,47.2904,47.0924,47.2409,11000.0
2012-07-27 09:40:00,57.24,57.26,56.96,56.99,6800.0,47.2326,47.2491,47.0016,47.0264,6800.0
2012-07-27 09:45:00,56.99,57.1,56.93,56.93,9000.0,47.0264,47.1171,46.9768,46.9768,9000.0
2012-07-27 09:50:00,56.92,57.08,56.87,56.99,10500.0,46.9686,47.1006,46.9273,47.0264,10500.0
2012-07-27 09:55:00,56.99,57.08,56.9,57.06,110200.0,47.0264,47.1006,46.9521,47.0841,110200.0
2012-07-27 10:00:00,57.0,57.17,56.93,57.06,8500.0,47.0346,47.1749,46.9768,47.0841,8500.0
2012-07-27 10:05:00,57.04,57.15,56.96,57.11,4300.0,47.0676,47.1584,47.0016,47.1254,4300.0
2012-07-27 10:10:00,57.07,57.32,57.07,57.25,16900.0,47.0924,47.2987,47.0924,47.2409,16900.0
2012-07-27 10:15:00,57.24,57.33,57.22,57.25,7900.0,47.2326,47.3069,47.2161,47.2409,7900.0
2012-07-27 10:20:00,57.23,57.28,57.07,57.07,7400.0,47.2244,47.2657,47.0924,47.0924,7400.0
2012-07-27 10:25:00,57.09,57.16,57.09,57.16,700.0,47.1089,47.1666,47.1089,47.1666,700.0
2012-07-27 10:30:00,57.08,57.14,57.08,57.1,3200.0,47.1006,47.1501,47.1006,47.1171,3200.0
2012-07-27 10:35:00,57.14,57.15,57.08,57.15,1300.0,47.1501,47.1584,47.1006,47.1584,1300.0
2012-07-27 10:40:00,57.16,57.28,57.16,57.25,3300.0,47.1666,47.2657,47.1666,47.2409,3300.0
2012-07-27 10:45:00,57.25,57.31,57.21,57.23,15000.0,47.2409,47.2904,47.2079,47.2244,15000.0
2012-07-27 10:50:00,57.21,57.28,57.21,57.27,3900.0,47.2079,47.2657,47.2079,47.2574,3900.0
2012-07-27 10:55:00,57.28,57.42,57.27,57.35,9500.0,47.2657,47.3812,47.2574,47.3234,9500.0
2012-07-27 11:00:00,57.36,57.43,57.36,57.38,6500.0,47.3317,47.3894,47.3317,47.3482,6500.0
2012-07-27 11:05:00,57.35,57.4,57.35,57.36,3200.0,47.3234,47.3647,47.3234,47.3317,3200.0
2012-07-27 11:10:00,57.37,57.41,57.31,57.31,4000.0,47.3399,47.3729,47.2904,47.2904,4000.0
2012-07-27 11:15:00,57.33,57.36,57.28,57.36,7500.0,47.3069,47.3317,47.2657,47.3317,7500.0
2012-07-27 11:20:00,57.34,57.39,57.33,57.37,4400.0,47.3152,47.3564,47.3069,47.3399,4400.0
2012-07-27 11:25:00,57.36,57.38,57.31,57.34,1400.0,47.3317,47.3482,47.2904,47.3152,1400.0
2012-07-27 11:30:00,57.33,57.4,57.33,57.33,6100.0,47.3069,47.3647,47.3069,47.3069,6100.0
2012-07-27 11:35:00,57.29,57.33,57.28,57.32,1100.0,47.2739,47.3069,47.2657,47.2987,1100.0
2012-07-27 11:40:00,57.35,57.38,57.32,57.32,6900.0,47.3234,47.3482,47.2987,47.2987,6900.0
2012-07-27 11:45:00,57.33,57.37,57.33,57.35,9500.0,47.3069,47.3399,47.3069,47.3234,9500.0
2012-07-27 11:50:00,57.35,57.37,57.3,57.37,42800.0,47.3234,47.3399,47.2822,47.3399,42800.0
2012-07-27 11:55:00,57.37,57.38,57.31,57.35,3400.0,47.3399,47.3482,47.2904,47.3234,3400.0
2012-07-27 12:00:00,57.37,57.38,57.34,57.38,3500.0,47.3399,47.3482,47.3152,47.3482,3500.0
2012-07-27 12:05:00,57.4,57.4,57.33,57.36,2000.0,47.3647,47.3647,47.3069,47.3317,2000.0
2012-07-27 12:10:00,57.38,57.45,57.38,57.38,2100.0,47.3482,47.4059,47.3482,47.3482,2100.0
2012-07-27 12:15:00,57.38,57.4,57.38,57.39,1300.0,47.3482,47.3647,47.3482,47.3564,1300.0
2012-07-27 12:20:00,57.39,57.45,57.38,57.4,4500.0,47.3564,47.4059,47.3482,47.3647,4500.0
2012-07-27 12:25:00,57.43,57.46,57.41,57.46,1500.0,47.3894,47.4142,47.3729,47.4142,1500.0
2012-07-27 12:30:00,57.47,57.54,57.47,57.48,2900.0,47.4224,47.4802,47.4224,47.4307,2900.0
2012-07-27 12:35:00,57.48,57.5,57.46,57.49,2200.0,47.4307,47.4472,47.4142,47.4389,2200.0
2012-07-27 12:40:00,57.49,57.55,57.49,57.52,3900.0,47.4389,47.4884,47.4389,47.4637,3900.0
2012-07-27 12:45:00,57.52,57.52,57.51,57.51,1000.0,47.4637,47.4637,47.4554,47.4554,1000.0
2012-07-27 12:50:00,57.5,57.5,57.48,57.5,1200.0,47.4472,47.4472,47.4307,47.4472,1200.0
2012-07-27 12:55:00,57.5,57.53,57.47,57.53,1600.0,47.4472,47.4719,47.4224,47.4719,1600.0
2012-07-27 13:00:00,57.51,57.51,57.44,57.44,2400.0,47.4554,47.4554,47.3977,47.3977,2400.0
2012-07-27 13:05:00,57.44,57.44,57.44,57.44,100.0,47.3977,47.3977,47.3977,47.3977,100.0
2012-07-27 13:10:00,57.44,57.48,57.42,57.44,2800.0,47.3977,47.4307,47.3812,47.3977,2800.0
2012-07-27 13:15:00,57.45,57.48,57.42,57.45,4400.0,47.4059,47.4307,47.3812,47.4059,4400.0
2012-07-27 13:20:00,57.43,57.45,57.42,57.45,2500.0,47.3894,47.4059,47.3812,47.4059,2500.0
2012-07-27 13:25:00,57.46,57.79,57.46,57.77,12500.0,47.4142,47.6865,47.4142,47.67,12500.0
2012-07-27 13:30:00,57.79,57.88,57.74,57.78,12200.0,47.6865,47.7608,47.6452,47.6782,12200.0
2012-07-27 13:35:00,57.8,57.92,57.8,57.86,17100.0,47.6947,47.7938,47.6947,47.7443,17100.0
2012-07-27 13:40:00,57.9,57.9,57.69,57.85,9200.0,47.7773,47.7773,47.604,47.736,9200.0
2012-07-27 13:45:00,57.84,57.84,57.72,57.81,4400.0,47.7277,47.7277,47.6287,47.703,4400.0
2012-07-27 13:50:00,57.76,57.82,57.73,57.82,3900.0,47.6617,47.7112,47.637,47.7112,3900.0
2012-07-27 13:55:00,57.8,57.83,57.76,57.82,8100.0,47.6947,47.7195,47.6617,47.7112,8100.0
2012-07-27 14:00:00,57.81,57.82,57.71,57.81,9300.0,47.703,47.7112,47.6205,47.703,9300.0
2012-07-27 14:05:00,57.82,57.94,57.82,57.86,4500.0,47.7112,47.8103,47.7112,47.7443,4500.0
2012-07-27 14:10:00,57.88,57.92,57.85,57.89,2900.0,47.7608,47.7938,47.736,47.769,2900.0
2012-07-27 14:15:00,57.89,57.97,57.88,57.95,5400.0,47.769,47.835,47.7608,47.8185,5400.0
2012-07-27 14:20:00,57.92,57.99,57.89,57.98,5500.0,47.7938,47.8515,47.769,47.8433,5500.0
2012-07-27 14:25:00,57.98,58.02,57.96,57.98,5000.0,47.8433,47.8763,47.8268,47.8433,5000.0
2012-07-27 14:30:00,57.99,58.06,57.96,58.03,7300.0,47.8515,47.9093,47.8268,47.8845,7300.0
2012-07-27 14:35:00,58.03,58.09,58.01,58.08,4200.0,47.8845,47.934,47.868,47.9258,4200.0
2012-07-27 14:40:00,58.08,58.08,58.0,58.05,12600.0,47.9258,47.9258,47.8598,47.901,12600.0
2012-07-27 14:45:00,58.04,58.04,57.96,58.0,11100.0,47.8928,47.8928,47.8268,47.8598,11100.0
2012-07-27 14:50:00,57.99,58.02,57.96,58.01,10300.0,47.8515,47.8763,47.8268,47.868,10300.0
2012-07-27 14:55:00,58.01,58.07,57.97,58.06,13400.0,47.868,47.9175,47.835,47.9093,13400.0
2012-07-27 15:00:00,58.07,58.13,58.07,58.09,18900.0,47.9175,47.967,47.9175,47.934,18900.0
2012-07-27 15:05:00,58.1,58.18,58.08,58.18,12200.0,47.9423,48.0083,47.9258,48.0083,12200.0
2012-07-27 15:10:00,58.19,58.24,58.11,58.21,6700.0,48.0166,48.0578,47.9505,48.0331,6700.0
2012-07-27 15:15:00,58.23,58.27,58.21,58.23,5800.0,48.0496,48.0826,48.0331,48.0496,5800.0
2012-07-27 15:20:00,58.23,58.24,58.13,58.19,5700.0,48.0496,48.0578,47.967,48.0166,5700.0
2012-07-27 15:25:00,58.2,58.28,58.2,58.26,8100.0,48.0248,48.0908,48.0248,48.0743,8100.0
2012-07-27 15:30:00,58.24,58.29,58.21,58.27,11500.0,48.0578,48.0991,48.0331,48.0826,11500.0
2012-07-27 15:35:00,58.27,58.28,58.17,58.23,7200.0,48.0826,48.0908,48.0001,48.0496,7200.0
2012-07-27 15:40:00,58.23,58.26,58.15,58.16,22600.0,48.0496,48.0743,47.9835,47.9918,22600.0
2012-07-27 15:45:00,58.15,58.22,58.13,58.14,27800.0,47.9835,48.0413,47.967,47.9753,27800.0
2012-07-27 15:50:00,58.14,58.21,58.0,58.12,15600.0,47.9753,48.0331,47.8598,47.9588,15600.0
2012-07-27 15:55:00,58.12,58.21,58.07,58.11,36900.0,47.9588,48.0331,47.9175,47.9505,36900.0
2012-07-30 09:30:00,58.09,58.21,57.93,58.19,6400.0,47.934,48.0331,47.802,48.0166,6400.0
2012-07-30 09:35:00,58.23,58.41,58.09,58.22,10700.0,48.0496,48.1981,47.934,48.0413,10700.0
2012-07-30 09:40:00,58.17,58.18,57.93,58.17,5400.0,48.0001,48.0083,47.802,48.0001,5400.0
2012-07-30 09:45:00,58.17,58.36,58.06,58.3,12400.0,48.0001,48.1568,47.9093,48.1073,12400.0
2012-07-30 09:50:00,58.33,58.38,58.13,58.37,18200.0,48.1321,48.1733,47.967,48.1651,18200.0
2012-07-30 09:55:00,58.34,58.6,58.31,58.55,4800.0,48.1403,48.3549,48.1156,48.3136,4800.0
2012-07-30 10:00:00,58.55,58.62,58.43,58.53,9500.0,48.3136,48.3714,48.2146,48.2971,9500.0
2012-07-30 10:05:00,58.53,58.57,58.33,58.54,10800.0,48.2971,48.3301,48.1321,48.3054,10800.0
2012-07-30 10:10:00,58.54,58.67,58.54,58.62,12700.0,48.3054,48.4126,48.3054,48.3714,12700.0
2012-07-30 10:15:00,58.58,58.74,58.53,58.74,26500.0,48.3384,48.4704,48.2971,48.4704,26500.0
2012-07-30 10:20:00,58.75,58.88,58.66,58.79,9100.0,48.4787,48.5859,48.4044,48.5117,9100.0
2012-07-30 10:25:00,58.72,58.89,58.64,58.64,14100.0,48.4539,48.5942,48.3879,48.3879,14100.0
2012-07-30 10:30:00,58.6,58.6,58.33,58.33,4100.0,48.3549,48.3549,48.1321,48.1321,4100.0
2012-07-30 10:35:00,58.33,58.48,58.25,58.45,3200.0,48.1321,48.2559,48.0661,48.2311,3200.0
2012-07-30 10:40:00,58.37,58.43,58.24,58.39,5300.0,48.1651,48.2146,48.0578,48.1816,5300.0
2012-07-30 10:45:00,58.39,58.42,58.21,58.21,8700.0,48.1816,48.2063,48.0331,48.0331,8700.0
2012-07-30 10:50:00,58.26,58.4,58.26,58.33,3800.0,48.0743,48.1898,48.0743,48.1321,3800.0
2012-07-30 10:55:00,58.33,58.35,58.27,58.29,11800.0,48.1321,48.1486,48.0826,48.0991,11800.0
2012-07-30 11:00:00,58.29,58.38,58.26,58.38,4300.0,48.0991,48.1733,48.0743,48.1733,4300.0
2012-07-30 11:05:00,58.39,58.43,58.34,58.42,3200.0,48.1816,48.2146,48.1403,48.2063,3200.0
2012-07-30 11:10:00,58.4,58.44,58.34,58.37,11600.0,48.1898,48.2228,48.1403,48.1651,11600.0
2012-07-30 11:15:00,58.31,58.32,58.14,58.14,4000.0,48.1156,48.1238,47.9753,47.9753,4000.0
2012-07-30 11:20:00,58.15,58.22,58.09,58.19,44900.0,47.9835,48.0413,47.934,48.0166,44900.0
2012-07-30 11:25:00,58.18,58.21,57.95,57.95,4100.0,48.0083,48.0331,47.8185,47.8185,4100.0
2012-07-30 11:30:00,57.95,58.02,57.89,57.89,3600.0,47.8185,47.8763,47.769,47.769,3600.0
2012-07-30 11:35:00,57.83,57.95,57.82,57.95,5900.0,47.7195,47.8185,47.7112,47.8185,5900.0
2012-07-30 11:40:00,57.94,57.94,57.83,57.94,2700.0,47.8103,47.8103,47.7195,47.8103,2700.0
2012-07-30 11:45:00,57.96,58.0,57.9,57.95,13400.0,47.8268,47.8598,47.7773,47.8185,13400.0
2012-07-30 11:50:00,57.89,57.93,57.87,57.92,2700.0,47.769,47.802,47.7525,47.7938,2700.0
2012-07-30 11:55:00,57.91,57.95,57.91,57.93,1800.0,47.7855,47.8185,47.7855,47.802,1800.0
2012-07-30 12:00:00,57.92,57.92,57.85,57.89,1600.0,47.7938,47.7938,47.736,47.769,1600.0
2012-07-30 12:05:00,57.86,57.86,57.75,57.86,4300.0,47.7443,47.7443,47.6535,47.7443,4300.0
2012-07-30 12:10:00,57.85,57.86,57.78,57.86,27500.0,47.736,47.7443,47.6782,47.7443,27500.0
2012-07-30 12:15:00,57.86,57.86,57.66,57.67,3900.0,47.7443,47.7443,47.5792,47.5875,3900.0
2012-07-30 12:20:00,57.7,57.77,57.68,57.73,3700.0,47.6122,47.67,47.5957,47.637,3700.0
2012-07-30 12:25:00,57.7,57.75,57.63,57.63,5100.0,47.6122,47.6535,47.5545,47.5545,5100.0
2012-07-30 12:30:00,57.65,57.65,57.53,57.58,3800.0,47.571,47.571,47.4719,47.5132,3800.0
2012-07-30 12:35:00,57.55,57.6,57.55,57.58,600.0,47.4884,47.5297,47.4884,47.5132,600.0
2012-07-30 12:40:00,57.56,57.72,57.56,57.68,3800.0,47.4967,47.6287,47.4967,47.5957,3800.0
2012-07-30 12:45:00,57.68,57.68,57.57,57.57,1300.0,47.5957,47.5957,47.505,47.505,1300.0
2012-07-30 12:50:00,57.58,57.79,57.58,57.77,4200.0,47.5132,47.6865,47.5132,47.67,4200.0
2012-07-30 12:55:00,57.77,57.79,57.68,57.72,6100.0,47.67,47.6865,47.5957,47.6287,6100.0
2012-07-30 13:00:00,57.76,57.78,57.68,57.76,3000.0,47.6617,47.6782,47.5957,47.6617,3000.0
2012-07-30 13:05:00,57.77,57.84,57.77,57.84,1600.0,47.67,47.7277,47.67,47.7277,1600.0
2012-07-30 13:10:00,57.85,57.91,57.84,57.87,2500.0,47.736,47.7855,47.7277,47.7525,2500.0
2012-07-30 13:15:00,57.88,57.9,57.8,57.83,3000.0,47.7608,47.7773,47.6947,47.7195,3000.0
2012-07-30 13:20:00,57.84,57.95,57.84,57.94,3300.0,47.7277,47.8185,47.7277,47.8103,3300.0
2012-07-30 13:25:00,57.94,57.99,57.86,57.87,2300.0,47.8103,47.8515,47.7443,47.7525,2300.0
2012-07-30 13:30:00,57.83,58.03,57.83,58.02,2800.0,47.7195,47.8845,47.7195,47.8763,2800.0
2012-07-30 13:35:00,58.06,58.06,57.93,57.94,3700.0,47.9093,47.9093,47.802,47.8103,3700.0
2012-07-30 13:40:00,57.89,57.92,57.82,57.82,2600.0,47.769,47.7938,47.7112,47.7112,2600.0
2012-07-30 13:45:00,57.83,57.84,57.78,57.78,1900.0,47.7195,47.7277,47.6782,47.6782,1900.0
2012-07-30 13:50:00,57.76,57.85,57.75,57.85,3800.0,47.6617,47.736,47.6535,47.736,3800.0
2012-07-30 13:55:00,57.85,57.9,57.85,57.89,5200.0,47.736,47.7773,47.736,47.769,5200.0
2012-07-30 14:00:00,57.88,57.98,57.86,57.98,22000.0,47.7608,47.8433,47.7443,47.8433,22000.0
2012-07-30 14:05:00,57.95,57.98,57.93,57.96,5000.0,47.8185,47.8433,47.802,47.8268,5000.0
2012-07-30 14:10:00,57.94,58.01,57.93,57.99,9500.0,47.8103,47.868,47.802,47.8515,9500.0
2012-07-30 14:15:00,57.96,58.0,57.96,57.97,3300.0,47.8268,47.8598,47.8268,47.835,3300.0
2012-07-30 14:20:00,57.97,58.08,57.93,57.97,7800.0,47.835,47.9258,47.802,47.835,7800.0
2012-07-30 14:25:00,57.98,58.03,57.97,57.98,4100.0,47.8433,47.8845,47.835,47.8433,4100.0
2012-07-30 14:30:00,57.98,58.01,57.96,57.97,3400.0,47.8433,47.868,47.8268,47.835,3400.0
2012-07-30 14:35:00,57.97,57.99,57.95,57.99,5700.0,47.835,47.8515,47.8185,47.8515,5700.0
2012-07-30 14:40:00,58.0,58.12,57.99,58.12,6100.0,47.8598,47.9588,47.8515,47.9588,6100.0
2012-07-30 14:45:00,58.1,58.13,58.08,58.12,1800.0,47.9423,47.967,47.9258,47.9588,1800.0
2012-07-30 14:50:00,58.09,58.14,58.07,58.14,1600.0,47.934,47.9753,47.9175,47.9753,1600.0
2012-07-30 14:55:00,58.16,58.16,58.06,58.14,4200.0,47.9918,47.9918,47.9093,47.9753,4200.0
2012-07-30 15:00:00,58.12,58.14,58.02,58.02,5600.0,47.9588,47.9753,47.8763,47.8763,5600.0
2012-07-30 15:05:00,58.03,58.03,57.82,57.82,11100.0,47.8845,47.8845,47.7112,47.7112,11100.0
2012-07-30 15:10:00,57.85,57.9,57.85,57.88,7500.0,47.736,47.7773,47.736,47.7608,7500.0
2012-07-30 15:15:00,57.88,57.97,57.85,57.95,19500.0,47.7608,47.835,47.736,47.8185,19500.0
2012-07-30 15:20:00,57.94,57.98,57.89,57.97,7600.0,47.8103,47.8433,47.769,47.835,7600.0
2012-07-30 15:25:00,57.95,57.98,57.88,57.96,9200.0,47.8185,47.8433,47.7608,47.8268,9200.0
2012-07-30 15:30:00,57.98,58.1,57.96,58.1,23900.0,47.8433,47.9423,47.8268,47.9423,23900.0
2012-07-30 15:35:00,58.1,58.16,58.05,58.16,30300.0,47.9423,47.9918,47.901,47.9918,30300.0
2012-07-30 15:40:00,58.16,58.21,58.13,58.16,11300.0,47.9918,48.0331,47.967,47.9918,11300.0
2012-07-30 15:45:00,58.17,58.3,58.14,58.3,19200.0,48.0001,48.1073,47.9753,48.1073,19200.0
2012-07-30 15:50:00,58.27,58.32,58.16,58.29,19100.0,48.0826,48.1238,47.9918,48.0991,19100.0
2012-07-30 15:55:00,58.29,58.32,58.17,58.2,33900.0,48.0991,48.1238,48.0001,48.0248,33900.0
2012-07-31 09:30:00,57.89,57.98,57.75,57.95,12700.0,47.769,47.8433,47.6535,47.8185,12700.0
2012-07-31 09:35:00,57.99,58.14,57.94,58.14,4600.0,47.8515,47.9753,47.8103,47.9753,4600.0
2012-07-31 09:40:00,58.14,58.46,58.11,58.37,7300.0,47.9753,48.2394,47.9505,48.1651,7300.0
2012-07-31 09:45:00,58.36,58.49,58.26,58.34,11700.0,48.1568,48.2641,48.0743,48.1403,11700.0
2012-07-31 09:50:00,58.34,58.35,58.12,58.18,4200.0,48.1403,48.1486,47.9588,48.0083,4200.0
2012-07-31 09:55:00,58.18,58.35,58.03,58.35,10800.0,48.0083,48.1486,47.8845,48.1486,10800.0
2012-07-31 10:00:00,58.38,58.43,58.13,58.26,8900.0,48.1733,48.2146,47.967,48.0743,8900.0
2012-07-31 10:05:00,58.26,58.27,58.08,58.15,10100.0,48.0743,48.0826,47.9258,47.9835,10100.0
2012-07-31 10:10:00,58.15,58.22,58.07,58.15,7900.0,47.9835,48.0413,47.9175,47.9835,7900.0
2012-07-31 10:15:00,58.15,58.39,58.15,58.35,4100.0,47.9835,48.1816,47.9835,48.1486,4100.0
2012-07-31 10:20:00,58.36,58.54,58.28,58.45,6400.0,48.1568,48.3054,48.0908,48.2311,6400.0
2012-07-31 10:25:00,58.52,58.57,58.4,58.4,6200.0,48.2889,48.3301,48.1898,48.1898,6200.0
2012-07-31 10:30:00,58.42,58.58,58.4,58.42,9000.0,48.2063,48.3384,48.1898,48.2063,9000.0
2012-07-31 10:35:00,58.4,58.42,58.29,58.33,5200.0,48.1898,48.2063,48.0991,48.1321,5200.0
2012-07-31 10:40:00,58.31,58.48,58.28,58.48,4000.0,48.1156,48.2559,48.0908,48.2559,4000.0
2012-07-31 10:45:00,58.51,58.55,58.46,58.5,6600.0,48.2806,48.3136,48.2394,48.2724,6600.0
2012-07-31 10:50:00,58.51,58.6,58.48,58.57,8400.0,48.2806,48.3549,48.2559,48.3301,8400.0
2012-07-31 10:55:00,58.5,58.51,58.37,58.39,4100.0,48.2724,48.2806,48.1651,48.1816,4100.0
2012-07-31 11:00:00,58.41,58.47,58.36,58.36,5100.0,48.1981,48.2476,48.1568,48.1568,5100.0
2012-07-31 11:05:00,58.34,58.44,58.32,58.38,25800.0,48.1403,48.2228,48.1238,48.1733,25800.0
2012-07-31 11:10:00,58.41,58.64,58.41,58.51,9700.0,48.1981,48.3879,48.1981,48.2806,9700.0
2012-07-31 11:15:00,58.51,58.51,58.41,58.42,3300.0,48.2806,48.2806,48.1981,48.2063,3300.0
2012-07-31 11:20:00,58.38,58.45,58.37,58.45,4500.0,48.1733,48.2311,48.1651,48.2311,4500.0
2012-07-31 11:25:00,58.41,58.43,58.31,58.41,7100.0,48.1981,48.2146,48.1156,48.1981,7100.0
2012-07-31 11:30:00,58.39,58.4,58.28,58.28,3600.0,48.1816,48.1898,48.0908,48.0908,3600.0
2012-07-31 11:35:00,58.31,58.42,58.31,58.4,5200.0,48.1156,48.2063,48.1156,48.1898,5200.0
2012-07-31 11:40:00,58.41,58.59,58.41,58.57,12800.0,48.1981,48.3466,48.1981,48.3301,12800.0
2012-07-31 11:45:00,58.55,58.55,58.42,58.48,2100.0,48.3136,48.3136,48.2063,48.2559,2100.0
2012-07-31 11:50:00,58.48,58.48,58.43,58.46,1600.0,48.2559,48.2559,48.2146,48.2394,1600.0
2012-07-31 11:55:00,58.45,58.53,58.43,58.51,5400.0,48.2311,48.2971,48.2146,48.2806,5400.0
2012-07-31 12:00:00,58.49,58.49,58.28,58.3,9400.0,48.2641,48.2641,48.0908,48.1073,9400.0
2012-07-31 12:05:00,58.32,58.33,58.23,58.23,5700.0,48.1238,48.1321,48.0496,48.0496,5700.0
2012-07-31 12:10:00,58.25,58.25,58.01,58.1,9800.0,48.0661,48.0661,47.868,47.9423,9800.0
2012-07-31 12:15:00,58.1,58.1,58.04,58.07,3200.0,47.9423,47.9423,47.8928,47.9175,3200.0
2012-07-31 12:20:00,58.07,58.15,58.0,58.13,8900.0,47.9175,47.9835,47.8598,47.967,8900.0
2012-07-31 12:25:00,58.16,58.16,58.09,58.15,4900.0,47.9918,47.9918,47.934,47.9835,4900.0
2012-07-31 12:30:00,58.15,58.17,58.12,58.12,3400.0,47.9835,48.0001,47.9588,47.9588,3400.0
2012-07-31 12:35:00,58.12,58.23,58.12,58.22,15500.0,47.9588,48.0496,47.9588,48.0413,15500.0
2012-07-31 12:40:00,58.19,58.23,58.17,58.21,7500.0,48.0166,48.0496,48.0001,48.0331,7500.0
2012-07-31 12:45:00,58.21,58.25,58.16,58.22,10200.0,48.0331,48.0661,47.9918,48.0413,10200.0
2012-07-31 12:50:00,58.22,58.34,58.22,58.33,9700.0,48.0413,48.1403,48.0413,48.1321,9700.0
2012-07-31 12:55:00,58.33,58.35,58.25,58.29,10100.0,48.1321,48.1486,48.0661,48.0991,10100.0
2012-07-31 13:00:00,58.29,58.35,58.25,58.34,7700.0,48.0991,48.1486,48.0661,48.1403,7700.0
2012-07-31 13:05:00,58.34,58.39,58.33,58.39,4000.0,48.1403,48.1816,48.1321,48.1816,4000.0
2012-07-31 13:10:00,58.39,58.44,58.31,58.43,4300.0,48.1816,48.2228,48.1156,48.2146,4300.0
2012-07-31 13:15:00,58.45,58.55,58.42,58.53,10100.0,48.2311,48.3136,48.2063,48.2971,10100.0
2012-07-31 13:20:00,58.5,58.52,58.27,58.27,9400.0,48.2724,48.2889,48.0826,48.0826,9400.0
2012-07-31 13:25:00,58.28,58.34,58.28,58.32,3900.0,48.0908,48.1403,48.0908,48.1238,3900.0
2012-07-31 13:30:00,58.34,58.36,58.29,58.29,3600.0,48.1403,48.1568,48.0991,48.0991,3600.0
2012-07-31 13:35:00,58.32,58.34,58.3,58.31,2700.0,48.1238,48.1403,48.1073,48.1156,2700.0
2012-07-31 13:40:00,58.33,58.35,58.3,58.31,4300.0,48.1321,48.1486,48.1073,48.1156,4300.0
2012-07-31 13:45:00,58.34,58.34,58.27,58.29,4400.0,48.1403,48.1403,48.0826,48.0991,4400.0
2012-07-31 13:50:00,58.27,58.38,58.27,58.35,7800.0,48.0826,48.1733,48.0826,48.1486,7800.0
2012-07-31 13:55:00,58.29,58.29,58.2,58.25,8200.0,48.0991,48.0991,48.0248,48.0661,8200.0
2012-07-31 14:00:00,58.23,58.36,58.23,58.32,3100.0,48.0496,48.1568,48.0496,48.1238,3100.0
2012-07-31 14:05:00,58.35,58.35,58.29,58.35,1900.0,48.1486,48.1486,48.0991,48.1486,1900.0
2012-07-31 14:10:00,58.36,58.39,58.31,58.31,4100.0,48.1568,48.1816,48.1156,48.1156,4100.0
2012-07-31 14:15:00,58.31,58.33,58.28,58.29,6200.0,48.1156,48.1321,48.0908,48.0991,6200.0
2012-07-31 14:20:00,58.29,58.45,58.27,58.45,8000.0,48.0991,48.2311,48.0826,48.2311,8000.0
2012-07-31 14:25:00,58.44,58.45,58.35,58.39,3700.0,48.2228,48.2311,48.1486,48.1816,3700.0
2012-07-31 14:30:00,58.37,58.45,58.37,58.4,5400.0,48.1651,48.2311,48.1651,48.1898,5400.0
2012-07-31 14:35:00,58.39,58.4,58.35,58.4,7000.0,48.1816,48.1898,48.1486,48.1898,7000.0
2012-07-31 14:40:00,58.39,58.4,58.34,58.38,5500.0,48.1816,48.1898,48.1403,48.1733,5500.0
2012-07-31 14:45:00,58.38,58.46,58.36,58.4,8100.0,48.1733,48.2394,48.1568,48.1898,8100.0
2012-07-31 14:50:00,58.41,58.51,58.4,58.45,9300.0,48.1981,48.2806,48.1898,48.2311,9300.0
2012-07-31 14:55:00,58.46,58.49,58.34,58.37,9000.0,48.2394,48.2641,48.1403,48.1651,9000.0
2012-07-31 15:00:00,58.35,58.36,58.26,58.26,5700.0,48.1486,48.1568,48.0743,48.0743,5700.0
2012-07-31 15:05:00,58.25,58.31,58.2,58.3,7300.0,48.0661,48.1156,48.0248,48.1073,7300.0
2012-07-31 15:10:00,58.29,58.33,58.23,58.23,8400.0,48.0991,48.1321,48.0496,48.0496,8400.0
2012-07-31 15:15:00,58.23,58.3,58.21,58.3,7900.0,48.0496,48.1073,48.0331,48.1073,7900.0
2012-07-31 15:20:00,58.3,58.3,58.17,58.19,12900.0,48.1073,48.1073,48.0001,48.0166,12900.0
2012-07-31 15:25:00,58.21,58.33,58.21,58.3,5300.0,48.0331,48.1321,48.0331,48.1073,5300.0
2012-07-31 15:30:00,58.31,58.34,58.23,58.24,8400.0,48.1156,48.1403,48.0496,48.0578,8400.0
2012-07-31 15:35:00,58.23,58.3,58.2,58.2,11200.0,48.0496,48.1073,48.0248,48.0248,11200.0
2012-07-31 15:40:00,58.21,58.23,58.08,58.2,9500.0,48.0331,48.0496,47.9258,48.0248,9500.0
2012-07-31 15:45:00,58.22,58.24,58.14,58.14,14200.0,48.0413,48.0578,47.9753,47.9753,14200.0
2012-07-31 15:50:00,58.16,58.29,58.16,58.24,14500.0,47.9918,48.0991,47.9918,48.0578,14500.0
2012-07-31 15:55:00,58.22,58.28,58.19,58.22,29200.0,48.0413,48.0908,48.0166,48.0413,29200.0
2012-08-01 09:30:00,58.47,58.68,58.28,58.47,9300.0,48.2476,48.4209,48.0908,48.2476,9300.0
2012-08-01 09:35:00,58.61,58.82,58.56,58.78,3000.0,48.3631,48.5364,48.3219,48.5034,3000.0
2012-08-01 09:40:00,58.83,58.86,58.62,58.66,4600.0,48.5447,48.5694,48.3714,48.4044,4600.0
2012-08-01 09:45:00,58.64,58.71,58.58,58.7,6500.0,48.3879,48.4456,48.3384,48.4374,6500.0
2012-08-01 09:50:00,58.69,58.76,58.59,58.65,8700.0,48.4291,48.4869,48.3466,48.3961,8700.0
2012-08-01 09:55:00,58.69,58.75,58.58,58.58,4100.0,48.4291,48.4787,48.3384,48.3384,4100.0
2012-08-01 10:00:00,58.45,58.58,58.32,58.4,10600.0,48.2311,48.3384,48.1238,48.1898,10600.0
2012-08-01 10:05:00,58.35,58.52,58.25,58.35,5800.0,48.1486,48.2889,48.0661,48.1486,5800.0
2012-08-01 10:10:00,58.35,58.46,58.3,58.31,4800.0,48.1486,48.2394,48.1073,48.1156,4800.0
2012-08-01 10:15:00,58.25,58.31,58.17,58.21,2400.0,48.0661,48.1156,48.0001,48.0331,2400.0
2012-08-01 10:20:00,58.14,58.28,58.14,58.28,2900.0,47.9753,48.0908,47.9753,48.0908,2900.0
2012-08-01 10:25:00,58.28,58.35,58.27,58.33,1400.0,48.0908,48.1486,48.0826,48.1321,1400.0
2012-08-01 10:30:00,58.33,58.34,58.03,58.04,5100.0,48.1321,48.1403,47.8845,47.8928,5100.0
2012-08-01 10:35:00,58.06,58.3,58.05,58.24,12500.0,47.9093,48.1073,47.901,48.0578,12500.0
2012-08-01 10:40:00,58.27,58.27,58.12,58.12,4500.0,48.0826,48.0826,47.9588,47.9588,4500.0
2012-08-01 10:45:00,58.05,58.26,58.05,58.17,3400.0,47.901,48.0743,47.901,48.0001,3400.0
2012-08-01 10:50:00,58.2,58.23,58.13,58.23,3700.0,48.0248,48.0496,47.967,48.0496,3700.0
2012-08-01 10:55:00,58.23,58.38,58.22,58.31,4600.0,48.0496,48.1733,48.0413,48.1156,4600.0
2012-08-01 11:00:00,58.33,58.39,58.28,58.31,4100.0,48.1321,48.1816,48.0908,48.1156,4100.0
2012-08-01 11:05:00,58.3,58.3,58.13,58.17,18700.0,48.1073,48.1073,47.967,48.0001,18700.0
2012-08-01 11:10:00,58.17,58.19,57.96,57.98,8200.0,48.0001,48.0166,47.8268,47.8433,8200.0
2012-08-01 11:15:00,57.98,58.11,57.95,58.11,1800.0,47.8433,47.9505,47.8185,47.9505,1800.0
2012-08-01 11:20:00,58.11,58.2,58.06,58.18,2900.0,47.9505,48.0248,47.9093,48.0083,2900.0
2012-08-01 11:25:00,58.19,58.24,58.17,58.18,3000.0,48.0166,48.0578,48.0001,48.0083,3000.0
2012-08-01 11:30:00,58.23,58.31,58.2,58.2,1900.0,48.0496,48.1156,48.0248,48.0248,1900.0
2012-08-01 11:35:00,58.25,58.25,58.14,58.24,1900.0,48.0661,48.0661,47.9753,48.0578,1900.0
2012-08-01 11:40:00,58.24,58.35,58.24,58.33,4200.0,48.0578,48.1486,48.0578,48.1321,4200.0
2012-08-01 11:45:00,58.35,58.35,58.17,58.21,1700.0,48.1486,48.1486,48.0001,48.0331,1700.0
2012-08-01 11:50:00,58.25,58.38,58.23,58.35,2300.0,48.0661,48.1733,48.0496,48.1486,2300.0
2012-08-01 11:55:00,58.35,58.35,58.3,58.32,2200.0,48.1486,48.1486,48.1073,48.1238,2200.0
2012-08-01 12:00:00,58.34,58.34,58.21,58.28,6700.0,48.1403,48.1403,48.0331,48.0908,6700.0
2012-08-01 12:05:00,58.32,58.43,58.29,58.29,3600.0,48.1238,48.2146,48.0991,48.0991,3600.0
2012-08-01 12:10:00,58.31,58.31,58.14,58.2,2600.0,48.1156,48.1156,47.9753,48.0248,2600.0
2012-08-01 12:15:00,58.21,58.27,58.19,58.24,2900.0,48.0331,48.0826,48.0166,48.0578,2900.0
2012-08-01 12:20:00,58.24,58.26,58.2,58.23,1400.0,48.0578,48.0743,48.0248,48.0496,1400.0
2012-08-01 12:25:00,58.24,58.24,58.17,58.2,1800.0,48.0578,48.0578,48.0001,48.0248,1800.0
2012-08-01 12:30:00,58.23,58.28,58.18,58.28,1600.0,48.0496,48.0908,48.0083,48.0908,1600.0
2012-08-01 12:35:00,58.28,58.44,58.28,58.29,6700.0,48.0908,48.2228,48.0908,48.0991,6700.0
2012-08-01 12:40:00,58.29,58.41,58.29,58.41,1800.0,48.0991,48.1981,48.0991,48.1981,1800.0
2012-08-01 12:45:00,58.41,58.43,58.39,58.39,1100.0,48.1981,48.2146,48.1816,48.1816,1100.0
2012-08-01 12:50:00,58.42,58.44,58.36,58.4,4200.0,48.2063,48.2228,48.1568,48.1898,4200.0
2012-08-01 12:55:00,58.42,58.42,58.33,58.38,2600.0,48.2063,48.2063,48.1321,48.1733,2600.0
2012-08-01 13:00:00,58.34,58.45,58.34,58.4,3300.0,48.1403,48.2311,48.1403,48.1898,3300.0
2012-08-01 13:05:00,58.38,58.4,58.35,58.38,4000.0,48.1733,48.1898,48.1486,48.1733,4000.0
2012-08-01 13:10:00,58.38,58.38,58.27,58.27,2600.0,48.1733,48.1733,48.0826,48.0826,2600.0
2012-08-01 13:15:00,58.32,58.43,58.24,58.42,5600.0,48.1238,48.2146,48.0578,48.2063,5600.0
2012-08-01 13:20:00,58.42,58.42,58.32,58.39,1400.0,48.2063,48.2063,48.1238,48.1816,1400.0
2012-08-01 13:25:00,58.38,58.38,58.25,58.25,1200.0,48.1733,48.1733,48.0661,48.0661,1200.0
2012-08-01 13:30:00,58.32,58.32,58.21,58.24,3500.0,48.1238,48.1238,48.0331,48.0578,3500.0
2012-08-01 13:35:00,58.24,58.34,58.21,58.32,3000.0,48.0578,48.1403,48.0331,48.1238,3000.0
2012-08-01 13:40:00,58.32,58.38,58.28,58.38,2500.0,48.1238,48.1733,48.0908,48.1733,2500.0
2012-08-01 13:45:00,58.4,58.4,58.32,58.34,3600.0,48.1898,48.1898,48.1238,48.1403,3600.0
2012-08-01 13:50:00,58.34,58.38,58.29,58.38,1700.0,48.1403,48.1733,48.0991,48.1733,1700.0
2012-08-01 13:55:00,58.36,58.36,58.17,58.17,2800.0,48.1568,48.1568,48.0001,48.0001,2800.0
2012-08-01 14:00:00,58.19,58.24,58.17,58.24,2000.0,48.0166,48.0578,48.0001,48.0578,2000.0
2012-08-01 14:05:00,58.24,58.38,58.19,58.25,9200.0,48.0578,48.1733,48.0166,48.0661,9200.0
2012-08-01 14:10:00,58.27,58.34,57.86,58.1,39200.0,48.0826,48.1403,47.7443,47.9423,39200.0
2012-08-01 14:15:00,58.16,58.16,57.96,58.1,7100.0,47.9918,47.9918,47.8268,47.9423,7100.0
2012-08-01 14:20:00,58.08,58.32,58.08,58.17,4700.0,47.9258,48.1238,47.9258,48.0001,4700.0
2012-08-01 14:25:00,58.13,58.27,58.12,58.19,6200.0,47.967,48.0826,47.9588,48.0166,6200.0
2012-08-01 14:30:00,58.25,58.26,58.08,58.08,4500.0,48.0661,48.0743,47.9258,47.9258,4500.0
2012-08-01 14:35:00,58.14,58.22,58.13,58.16,3300.0,47.9753,48.0413,47.967,47.9918,3300.0
2012-08-01 14:40:00,58.15,58.19,58.07,58.1,3700.0,47.9835,48.0166,47.9175,47.9423,3700.0
2012-08-01 14:45:00,58.07,58.07,57.85,58.0,10100.0,47.9175,47.9175,47.736,47.8598,10100.0
2012-08-01 14:50:00,58.03,58.07,57.92,57.99,3300.0,47.8845,47.9175,47.7938,47.8515,3300.0
2012-08-01 14:55:00,58.04,58.12,57.97,58.07,3600.0,47.8928,47.9588,47.835,47.9175,3600.0
2012-08-01 15:00:00,58.07,58.07,57.91,57.92,6300.0,47.9175,47.9175,47.7855,47.7938,6300.0
2012-08-01 15:05:00,57.94,58.14,57.94,58.11,8400.0,47.8103,47.9753,47.8103,47.9505,8400.0
2012-08-01 15:10:00,58.11,58.15,57.97,58.07,5100.0,47.9505,47.9835,47.835,47.9175,5100.0
2012-08-01 15:15:00,58.0,58.03,57.93,58.01,4300.0,47.8598,47.8845,47.802,47.868,4300.0
2012-08-01 15:20:00,58.01,58.07,57.93,58.05,5400.0,47.868,47.9175,47.802,47.901,5400.0
2012-08-01 15:25:00,58.08,58.22,58.05,58.19,3800.0,47.9258,48.0413,47.901,48.0166,3800.0
2012-08-01 15:30:00,58.17,58.22,58.11,58.15,6500.0,48.0001,48.0413,47.9505,47.9835,6500.0
2012-08-01 15:35:00,58.14,58.15,57.88,57.98,8800.0,47.9753,47.9835,47.7608,47.8433,8800.0
2012-08-01 15:40:00,58.09,58.09,57.92,57.93,4600.0,47.934,47.934,47.7938,47.802,4600.0
2012-08-01 15:45:00,57.9,57.96,57.82,57.82,9200.0,47.7773,47.8268,47.7112,47.7112,9200.0
2012-08-01 15:50:00,57.84,57.94,57.83,57.93,7700.0,47.7277,47.8103,47.7195,47.802,7700.0
2012-08-01 15:55:00,57.91,57.93,57.76,57.77,25400.0,47.7855,47.802,47.6617,47.67,25400.0
2012-08-02 09:30:00,56.92,56.97,56.79,56.79,3000.0,46.9686,47.0099,46.8613,46.8613,3000.0
2012-08-02 09:35:00,56.9,57.32,56.87,57.31,2400.0,46.9521,47.2987,46.9273,47.2904,2400.0
2012-08-02 09:40:00,57.4,57.63,57.31,57.39,13500.0,47.3647,47.5545,47.2904,47.3564,13500.0
2012-08-02 09:45:00,57.39,57.62,57.35,57.56,7000.0,47.3564,47.5462,47.3234,47.4967,7000.0
2012-08-02 09:50:00,57.51,57.53,57.39,57.39,1300.0,47.4554,47.4719,47.3564,47.3564,1300.0
2012-08-02 09:55:00,57.39,57.68,57.39,57.56,8700.0,47.3564,47.5957,47.3564,47.4967,8700.0
2012-08-02 10:00:00,57.54,57.54,57.28,57.34,2400.0,47.4802,47.4802,47.2657,47.3152,2400.0
2012-08-02 10:05:00,57.38,57.62,57.38,57.58,2300.0,47.3482,47.5462,47.3482,47.5132,2300.0
2012-08-02 10:10:00,57.62,57.66,57.57,57.58,4000.0,47.5462,47.5792,47.505,47.5132,4000.0
2012-08-02 10:15:00,57.53,57.53,57.38,57.5,32700.0,47.4719,47.4719,47.3482,47.4472,32700.0
2012-08-02 10:20:00,57.42,57.51,57.33,57.36,9300.0,47.3812,47.4554,47.3069,47.3317,9300.0
2012-08-02 10:25:00,57.34,57.63,57.34,57.56,14300.0,47.3152,47.5545,47.3152,47.4967,14300.0
2012-08-02 10:30:00,57.54,57.57,57.26,57.27,5200.0,47.4802,47.505,47.2491,47.2574,5200.0
2012-08-02 10:35:00,57.17,57.2,57.07,57.07,2100.0,47.1749,47.1996,47.0924,47.0924,2100.0
2012-08-02 10:40:00,57.08,57.18,57.02,57.16,4800.0,47.1006,47.1831,47.0511,47.1666,4800.0
2012-08-02 10:45:00,57.17,57.27,57.17,57.23,4900.0,47.1749,47.2574,47.1749,47.2244,4900.0
2012-08-02 10:50:00,57.24,57.24,57.06,57.06,5600.0,47.2326,47.2326,47.0841,47.0841,5600.0
2012-08-02 10:55:00,56.99,57.11,56.9,57.0,2000.0,47.0264,47.1254,46.9521,47.0346,2000.0
2012-08-02 11:00:00,57.0,57.08,56.82,56.82,1600.0,47.0346,47.1006,46.8861,46.8861,1600.0
2012-08-02 11:05:00,56.85,57.02,56.81,56.83,2800.0,46.9108,47.0511,46.8778,46.8943,2800.0
2012-08-02 11:10:00,56.83,57.09,56.8,57.02,9700.0,46.8943,47.1089,46.8696,47.0511,9700.0
2012-08-02 11:15:00,57.01,57.01,56.71,56.78,4800.0,47.0429,47.0429,46.7953,46.8531,4800.0
2012-08-02 11:20:00,56.75,56.75,56.59,56.71,5400.0,46.8283,46.8283,46.6963,46.7953,5400.0
2012-08-02 11:25:00,56.68,56.76,56.53,56.69,7700.0,46.7706,46.8366,46.6468,46.7788,7700.0
2012-08-02 11:30:00,56.67,56.69,56.4,56.47,5200.0,46.7623,46.7788,46.5395,46.5973,5200.0
2012-08-02 11:35:00,56.44,56.5,56.27,56.31,3100.0,46.5725,46.622,46.4322,46.4652,3100.0
2012-08-02 11:40:00,56.28,56.28,56.1,56.11,9800.0,46.4405,46.4405,46.292,46.3002,9800.0
2012-08-02 11:45:00,56.13,56.17,56.08,56.11,7100.0,46.3167,46.3497,46.2755,46.3002,7100.0
2012-08-02 11:50:00,56.13,56.13,55.92,55.98,7500.0,46.3167,46.3167,46.1434,46.1929,7500.0
2012-08-02 11:55:00,55.98,56.1,55.98,56.1,2100.0,46.1929,46.292,46.1929,46.292,2100.0
2012-08-02 12:00:00,56.06,56.25,56.06,56.25,2100.0,46.2589,46.4157,46.2589,46.4157,2100.0
2012-08-02 12:05:00,56.25,56.29,56.21,56.29,4200.0,46.4157,46.4487,46.3827,46.4487,4200.0
2012-08-02 12:10:00,56.25,56.25,56.09,56.1,3400.0,46.4157,46.4157,46.2837,46.292,3400.0
2012-08-02 12:15:00,56.13,56.18,56.04,56.08,8500.0,46.3167,46.358,46.2424,46.2755,8500.0
2012-08-02 12:20:00,56.06,56.09,56.02,56.09,3200.0,46.2589,46.2837,46.2259,46.2837,3200.0
2012-08-02 12:25:00,56.07,56.07,56.0,56.0,2600.0,46.2672,46.2672,46.2094,46.2094,2600.0
2012-08-02 12:30:00,55.99,55.99,55.82,55.82,5600.0,46.2012,46.2012,46.0609,46.0609,5600.0
2012-08-02 12:35:00,55.76,55.82,55.76,55.79,2900.0,46.0114,46.0609,46.0114,46.0362,2900.0
2012-08-02 12:40:00,55.8,55.82,55.75,55.79,4600.0,46.0444,46.0609,46.0031,46.0362,4600.0
2012-08-02 12:45:00,55.75,55.76,55.73,55.76,1800.0,46.0031,46.0114,45.9866,46.0114,1800.0
2012-08-02 12:50:00,55.75,55.76,55.69,55.69,3600.0,46.0031,46.0114,45.9536,45.9536,3600.0
2012-08-02 12:55:00,55.71,55.84,55.66,55.84,3400.0,45.9701,46.0774,45.9289,46.0774,3400.0
2012-08-02 13:00:00,55.83,55.85,55.71,55.85,5400.0,46.0692,46.0857,45.9701,46.0857,5400.0
2012-08-02 13:05:00,55.86,55.86,55.82,55.84,900.0,46.0939,46.0939,46.0609,46.0774,900.0
2012-08-02 13:10:00,55.86,55.87,55.83,55.85,3100.0,46.0939,46.1022,46.0692,46.0857,3100.0
2012-08-02 13:15:00,55.85,55.86,55.77,55.81,3100.0,46.0857,46.0939,46.0196,46.0527,3100.0
2012-08-02 13:20:00,55.82,55.99,55.82,55.99,4600.0,46.0609,46.2012,46.0609,46.2012,4600.0
2012-08-02 13:25:00,56.0,56.03,55.98,55.99,6200.0,46.2094,46.2342,46.1929,46.2012,6200.0
2012-08-02 13:30:00,55.99,55.99,55.85,55.86,3500.0,46.2012,46.2012,46.0857,46.0939,3500.0
2012-08-02 13:35:00,55.88,55.89,55.74,55.79,4000.0,46.1104,46.1187,45.9949,46.0362,4000.0
2012-08-02 13:40:00,55.79,55.88,55.78,55.87,8200.0,46.0362,46.1104,46.0279,46.1022,8200.0
2012-08-02 13:45:00,55.9,56.05,55.85,55.98,9900.0,46.1269,46.2507,46.0857,46.1929,9900.0
2012-08-02 13:50:00,55.95,56.05,55.93,56.04,9100.0,46.1682,46.2507,46.1517,46.2424,9100.0
2012-08-02 13:55:00,56.05,56.05,56.01,56.01,2600.0,46.2507,46.2507,46.2177,46.2177,2600.0
2012-08-02 14:00:00,56.0,56.03,55.98,56.01,9600.0,46.2094,46.2342,46.1929,46.2177,9600.0
2012-08-02 14:05:00,56.01,56.08,55.98,56.07,7300.0,46.2177,46.2755,46.1929,46.2672,7300.0
2012-08-02 14:10:00,56.08,56.17,56.08,56.14,9300.0,46.2755,46.3497,46.2755,46.325,9300.0
2012-08-02 14:15:00,56.14,56.23,56.13,56.2,22000.0,46.325,46.3992,46.3167,46.3745,22000.0
2012-08-02 14:20:00,56.21,56.26,56.2,56.21,11500.0,46.3827,46.424,46.3745,46.3827,11500.0
2012-08-02 14:25:00,56.23,56.27,56.15,56.24,7000.0,46.3992,46.4322,46.3332,46.4075,7000.0
2012-08-02 14:30:00,56.25,56.47,56.23,56.45,7500.0,46.4157,46.5973,46.3992,46.5808,7500.0
2012-08-02 14:35:00,56.47,56.8,56.46,56.74,13800.0,46.5973,46.8696,46.589,46.8201,13800.0
2012-08-02 14:40:00,56.79,56.79,56.43,56.43,5700.0,46.8613,46.8613,46.5643,46.5643,5700.0
2012-08-02 14:45:00,56.43,56.45,56.31,56.32,12300.0,46.5643,46.5808,46.4652,46.4735,12300.0
2012-08-02 14:50:00,56.29,56.3,56.17,56.25,12400.0,46.4487,46.457,46.3497,46.4157,12400.0
2012-08-02 14:55:00,56.28,56.42,56.28,56.37,8700.0,46.4405,46.556,46.4405,46.5147,8700.0
2012-08-02 15:00:00,56.37,56.53,56.32,56.51,12900.0,46.5147,46.6468,46.4735,46.6303,12900.0
2012-08-02 15:05:00,56.52,56.67,56.34,56.35,21700.0,46.6385,46.7623,46.49,46.4982,21700.0
2012-08-02 15:10:00,56.35,56.37,56.22,56.25,26600.0,46.4982,46.5147,46.391,46.4157,26600.0
2012-08-02 15:15:00,56.25,56.26,56.2,56.22,29000.0,46.4157,46.424,46.3745,46.391,29000.0
2012-08-02 15:20:00,56.22,56.27,56.15,56.27,28600.0,46.391,46.4322,46.3332,46.4322,28600.0
2012-08-02 15:25:00,56.27,56.42,56.27,56.31,9100.0,46.4322,46.556,46.4322,46.4652,9100.0
2012-08-02 15:30:00,56.3,56.47,56.29,56.42,12200.0,46.457,46.5973,46.4487,46.556,12200.0
2012-08-02 15:35:00,56.42,56.44,56.35,56.41,12500.0,46.556,46.5725,46.4982,46.5478,12500.0
2012-08-02 15:40:00,56.41,56.43,56.27,56.32,12900.0,46.5478,46.5643,46.4322,46.4735,12900.0
2012-08-02 15:45:00,56.32,56.4,56.32,56.38,19000.0,46.4735,46.5395,46.4735,46.523,19000.0
2012-08-02 15:50:00,56.38,56.64,56.38,56.6,29400.0,46.523,46.7375,46.523,46.7045,29400.0
2012-08-02 15:55:00,56.6,56.69,56.49,56.56,45700.0,46.7045,46.7788,46.6138,46.6715,45700.0
2012-08-03 09:30:00,58.11,58.12,58.1,58.12,900.0,47.9505,47.9588,47.9423,47.9588,900.0
2012-08-03 09:35:00,58.14,58.72,58.14,58.45,24700.0,47.9753,48.4539,47.9753,48.2311,24700.0
2012-08-03 09:40:00,58.39,58.64,58.32,58.64,7200.0,48.1816,48.3879,48.1238,48.3879,7200.0
2012-08-03 09:45:00,58.64,58.8,58.64,58.74,6900.0,48.3879,48.5199,48.3879,48.4704,6900.0
2012-08-03 09:50:00,58.8,58.95,58.74,58.95,4200.0,48.5199,48.6437,48.4704,48.6437,4200.0
2012-08-03 09:55:00,58.95,59.0,58.9,58.99,18000.0,48.6437,48.6849,48.6024,48.6767,18000.0
2012-08-03 10:00:00,59.0,59.1,58.91,59.09,7200.0,48.6849,48.7675,48.6107,48.7592,7200.0
2012-08-03 10:05:00,59.1,59.1,58.75,58.76,3100.0,48.7675,48.7675,48.4787,48.4869,3100.0
2012-08-03 10:10:00,58.72,58.9,58.72,58.87,8400.0,48.4539,48.6024,48.4539,48.5777,8400.0
2012-08-03 10:15:00,58.9,58.93,58.83,58.9,8200.0,48.6024,48.6272,48.5447,48.6024,8200.0
2012-08-03 10:20:00,58.95,58.95,58.82,58.86,2900.0,48.6437,48.6437,48.5364,48.5694,2900.0
2012-08-03 10:25:00,58.87,58.94,58.82,58.82,9200.0,48.5777,48.6354,48.5364,48.5364,9200.0
2012-08-03 10:30:00,58.82,58.84,58.65,58.68,2600.0,48.5364,48.5529,48.3961,48.4209,2600.0
2012-08-03 10:35:00,58.68,58.74,58.63,58.63,3600.0,48.4209,48.4704,48.3796,48.3796,3600.0
2012-08-03 10:40:00,58.62,58.62,58.49,58.49,1700.0,48.3714,48.3714,48.2641,48.2641,1700.0
2012-08-03 10:45:00,58.49,58.5,58.38,58.39,4300.0,48.2641,48.2724,48.1733,48.1816,4300.0
2012-08-03 10:50:00,58.4,58.45,58.39,58.45,2300.0,48.1898,48.2311,48.1816,48.2311,2300.0
2012-08-03 10:55:00,58.44,58.63,58.43,58.6,2600.0,48.2228,48.3796,48.2146,48.3549,2600.0
2012-08-03 11:00:00,58.57,58.64,58.57,58.64,2800.0,48.3301,48.3879,48.3301,48.3879,2800.0
2012-08-03 11:05:00,58.64,58.64,58.55,58.6,1600.0,48.3879,48.3879,48.3136,48.3549,1600.0
2012-08-03 11:10:00,58.58,58.74,58.56,58.74,2700.0,48.3384,48.4704,48.3219,48.4704,2700.0
2012-08-03 11:15:00,58.7,58.78,58.65,58.67,3400.0,48.4374,48.5034,48.3961,48.4126,3400.0
2012-08-03 11:20:00,58.75,58.75,58.71,58.71,200.0,48.4787,48.4787,48.4456,48.4456,200.0
2012-08-03 11:25:00,58.66,58.76,58.66,58.76,1600.0,48.4044,48.4869,48.4044,48.4869,1600.0
2012-08-03 11:30:00,58.77,58.91,58.71,58.71,18100.0,48.4952,48.6107,48.4456,48.4456,18100.0
2012-08-03 11:35:00,58.72,58.89,58.72,58.85,1600.0,48.4539,48.5942,48.4539,48.5612,1600.0
2012-08-03 11:40:00,58.89,58.92,58.84,58.84,2600.0,48.5942,48.6189,48.5529,48.5529,2600.0
2012-08-03 11:45:00,58.84,58.89,58.81,58.85,3100.0,48.5529,48.5942,48.5282,48.5612,3100.0
2012-08-03 11:50:00,58.83,58.83,58.78,58.82,1700.0,48.5447,48.5447,48.5034,48.5364,1700.0
2012-08-03 11:55:00,58.83,58.96,58.81,58.96,2200.0,48.5447,48.6519,48.5282,48.6519,2200.0
2012-08-03 12:00:00,58.92,58.95,58.86,58.86,3900.0,48.6189,48.6437,48.5694,48.5694,3900.0
2012-08-03 12:05:00,58.85,58.85,58.69,58.71,2700.0,48.5612,48.5612,48.4291,48.4456,2700.0
2012-08-03 12:10:00,58.69,58.78,58.69,58.78,2300.0,48.4291,48.5034,48.4291,48.5034,2300.0
2012-08-03 12:15:00,58.78,58.78,58.7,58.7,2800.0,48.5034,48.5034,48.4374,48.4374,2800.0
2012-08-03 12:20:00,58.72,58.72,58.64,58.7,3600.0,48.4539,48.4539,48.3879,48.4374,3600.0
2012-08-03 12:25:00,58.68,58.72,58.65,58.72,1700.0,48.4209,48.4539,48.3961,48.4539,1700.0
2012-08-03 12:30:00,58.73,58.73,58.66,58.7,3900.0,48.4621,48.4621,48.4044,48.4374,3900.0
2012-08-03 12:35:00,58.7,58.73,58.7,58.72,3300.0,48.4374,48.4621,48.4374,48.4539,3300.0
2012-08-03 12:40:00,58.71,58.71,58.63,58.65,3400.0,48.4456,48.4456,48.3796,48.3961,3400.0
2012-08-03 12:45:00,58.66,58.7,58.66,58.7,1500.0,48.4044,48.4374,48.4044,48.4374,1500.0
2012-08-03 12:50:00,58.69,58.73,58.66,58.66,4200.0,48.4291,48.4621,48.4044,48.4044,4200.0
2012-08-03 12:55:00,58.66,58.72,58.65,58.65,4100.0,48.4044,48.4539,48.3961,48.3961,4100.0
2012-08-03 13:00:00,58.68,58.72,58.68,58.68,1100.0,48.4209,48.4539,48.4209,48.4209,1100.0
2012-08-03 13:05:00,58.72,58.77,58.72,58.77,1900.0,48.4539,48.4952,48.4539,48.4952,1900.0
2012-08-03 13:10:00,58.79,58.81,58.75,58.75,3600.0,48.5117,48.5282,48.4787,48.4787,3600.0
2012-08-03 13:15:00,58.71,58.74,58.66,58.66,1800.0,48.4456,48.4704,48.4044,48.4044,1800.0
2012-08-03 13:20:00,58.64,58.66,58.59,58.66,3000.0,48.3879,48.4044,48.3466,48.4044,3000.0
2012-08-03 13:25:00,58.6,58.68,58.6,58.6,1600.0,48.3549,48.4209,48.3549,48.3549,1600.0
2012-08-03 13:30:00,58.58,58.74,58.56,58.65,4700.0,48.3384,48.4704,48.3219,48.3961,4700.0
2012-08-03 13:35:00,58.62,58.62,58.5,58.58,3200.0,48.3714,48.3714,48.2724,48.3384,3200.0
2012-08-03 13:40:00,58.61,58.76,58.61,58.76,2700.0,48.3631,48.4869,48.3631,48.4869,2700.0
2012-08-03 13:45:00,58.76,58.76,58.71,58.73,1500.0,48.4869,48.4869,48.4456,48.4621,1500.0
2012-08-03 13:50:00,58.73,58.73,58.5,58.54,4200.0,48.4621,48.4621,48.2724,48.3054,4200.0
2012-08-03 13:55:00,58.52,58.73,58.52,58.71,6800.0,48.2889,48.4621,48.2889,48.4456,6800.0
2012-08-03 14:00:00,58.73,58.73,58.67,58.68,3100.0,48.4621,48.4621,48.4126,48.4209,3100.0
2012-08-03 14:05:00,58.68,58.71,58.57,58.57,3700.0,48.4209,48.4456,48.3301,48.3301,3700.0
2012-08-03 14:10:00,58.57,58.6,58.54,58.59,3700.0,48.3301,48.3549,48.3054,48.3466,3700.0
2012-08-03 14:15:00,58.59,58.59,58.5,58.5,4700.0,48.3466,48.3466,48.2724,48.2724,4700.0
2012-08-03 14:20:00,58.52,58.56,58.51,58.56,3200.0,48.2889,48.3219,48.2806,48.3219,3200.0
2012-08-03 14:25:00,58.53,58.54,58.49,58.49,1600.0,48.2971,48.3054,48.2641,48.2641,1600.0
2012-08-03 14:30:00,58.49,58.5,58.46,58.47,4600.0,48.2641,48.2724,48.2394,48.2476,4600.0
2012-08-03 14:35:00,58.46,58.5,58.43,58.5,3100.0,48.2394,48.2724,48.2146,48.2724,3100.0
2012-08-03 14:40:00,58.5,58.54,58.45,58.47,3900.0,48.2724,48.3054,48.2311,48.2476,3900.0
2012-08-03 14:45:00,58.46,58.49,58.46,58.48,4500.0,48.2394,48.2641,48.2394,48.2559,4500.0
2012-08-03 14:50:00,58.5,58.51,58.47,58.51,2300.0,48.2724,48.2806,48.2476,48.2806,2300.0
2012-08-03 14:55:00,58.51,58.57,58.48,58.56,5800.0,48.2806,48.3301,48.2559,48.3219,5800.0
2012-08-03 15:00:00,58.62,58.68,58.6,58.6,11500.0,48.3714,48.4209,48.3549,48.3549,11500.0
2012-08-03 15:05:00,58.6,58.6,58.4,58.55,15500.0,48.3549,48.3549,48.1898,48.3136,15500.0
2012-08-03 15:10:00,58.55,58.65,58.54,58.63,5700.0,48.3136,48.3961,48.3054,48.3796,5700.0
2012-08-03 15:15:00,58.65,58.68,58.63,58.67,6100.0,48.3961,48.4209,48.3796,48.4126,6100.0
2012-08-03 15:20:00,58.68,58.71,58.64,58.69,3200.0,48.4209,48.4456,48.3879,48.4291,3200.0
2012-08-03 15:25:00,58.69,58.71,58.55,58.59,4800.0,48.4291,48.4456,48.3136,48.3466,4800.0
2012-08-03 15:30:00,58.53,58.57,58.41,58.49,6800.0,48.2971,48.3301,48.1981,48.2641,6800.0
2012-08-03 15:35:00,58.49,58.5,58.38,58.42,4100.0,48.2641,48.2724,48.1733,48.2063,4100.0
2012-08-03 15:40:00,58.44,58.46,58.31,58.42,9400.0,48.2228,48.2394,48.1156,48.2063,9400.0
2012-08-03 15:45:00,58.4,58.55,58.37,58.53,13400.0,48.1898,48.3136,48.1651,48.2971,13400.0
2012-08-03 15:50:00,58.54,58.55,58.39,58.46,11200.0,48.3054,48.3136,48.1816,48.2394,11200.0
2012-08-03 15:55:00,58.46,58.55,58.46,58.52,28600.0,48.2394,48.3136,48.2394,48.2889,28600.0
2012-08-06 09:30:00,58.92,59.1,58.86,58.87,4700.0,48.6189,48.7675,48.5694,48.5777,4700.0
2012-08-06 09:35:00,58.97,59.02,58.95,59.0,5100.0,48.6602,48.7014,48.6437,48.6849,5100.0
2012-08-06 09:40:00,58.9,59.02,58.88,59.0,5800.0,48.6024,48.7014,48.5859,48.6849,5800.0
2012-08-06 09:45:00,59.0,59.02,58.98,59.0,3900.0,48.6849,48.7014,48.6684,48.6849,3900.0
2012-08-06 09:50:00,59.01,59.06,58.86,58.86,5900.0,48.6932,48.7345,48.5694,48.5694,5900.0
2012-08-06 09:55:00,58.89,58.89,58.87,58.89,1300.0,48.5942,48.5942,48.5777,48.5942,1300.0
2012-08-06 10:00:00,58.89,58.99,58.89,58.93,4400.0,48.5942,48.6767,48.5942,48.6272,4400.0
2012-08-06 10:05:00,58.96,58.99,58.95,58.96,6800.0,48.6519,48.6767,48.6437,48.6519,6800.0
2012-08-06 10:10:00,58.96,59.0,58.96,58.96,2300.0,48.6519,48.6849,48.6519,48.6519,2300.0
2012-08-06 10:15:00,58.96,58.99,58.87,58.99,3700.0,48.6519,48.6767,48.5777,48.6767,3700.0
2012-08-06 10:20:00,58.96,58.96,58.92,58.92,3000.0,48.6519,48.6519,48.6189,48.6189,3000.0
2012-08-06 10:25:00,58.93,58.95,58.92,58.94,3600.0,48.6272,48.6437,48.6189,48.6354,3600.0
2012-08-06 10:30:00,58.95,58.96,58.91,58.91,1200.0,48.6437,48.6519,48.6107,48.6107,1200.0
2012-08-06 10:35:00,58.91,58.98,58.91,58.94,2800.0,48.6107,48.6684,48.6107,48.6354,2800.0
2012-08-06 10:40:00,58.9,58.91,58.82,58.84,2700.0,48.6024,48.6107,48.5364,48.5529,2700.0
2012-08-06 10:45:00,58.87,58.95,58.87,58.95,3000.0,48.5777,48.6437,48.5777,48.6437,3000.0
2012-08-06 10:50:00,58.95,58.98,58.9,58.91,2100.0,48.6437,48.6684,48.6024,48.6107,2100.0
2012-08-06 10:55:00,58.95,58.97,58.9,58.9,2200.0,48.6437,48.6602,48.6024,48.6024,2200.0
2012-08-06 11:00:00,58.95,59.0,58.95,58.95,6200.0,48.6437,48.6849,48.6437,48.6437,6200.0
2012-08-06 11:05:00,58.95,58.96,58.9,58.9,3500.0,48.6437,48.6519,48.6024,48.6024,3500.0
2012-08-06 11:10:00,58.9,58.96,58.82,58.95,3800.0,48.6024,48.6519,48.5364,48.6437,3800.0
2012-08-06 11:15:00,58.9,58.93,58.89,58.93,1900.0,48.6024,48.6272,48.5942,48.6272,1900.0
2012-08-06 11:20:00,58.93,58.95,58.9,58.95,3400.0,48.6272,48.6437,48.6024,48.6437,3400.0
2012-08-06 11:25:00,58.95,58.96,58.79,58.79,3500.0,48.6437,48.6519,48.5117,48.5117,3500.0
2012-08-06 11:30:00,58.72,58.89,58.71,58.89,2300.0,48.4539,48.5942,48.4456,48.5942,2300.0
2012-08-06 11:35:00,58.87,58.92,58.87,58.92,200.0,48.5777,48.6189,48.5777,48.6189,200.0
2012-08-06 11:40:00,58.95,58.95,58.87,58.9,2200.0,48.6437,48.6437,48.5777,48.6024,2200.0
2012-08-06 11:45:00,58.9,58.91,58.87,58.9,2900.0,48.6024,48.6107,48.5777,48.6024,2900.0
2012-08-06 11:50:00,58.91,58.95,58.91,58.95,1200.0,48.6107,48.6437,48.6107,48.6437,1200.0
2012-08-06 11:55:00,58.99,58.99,58.94,58.95,1900.0,48.6767,48.6767,48.6354,48.6437,1900.0
2012-08-06 12:00:00,58.94,58.95,58.92,58.95,300.0,48.6354,48.6437,48.6189,48.6437,300.0
2012-08-06 12:05:00,58.95,58.99,58.91,58.92,5000.0,48.6437,48.6767,48.6107,48.6189,5000.0
2012-08-06 12:10:00,58.91,58.98,58.9,58.95,1900.0,48.6107,48.6684,48.6024,48.6437,1900.0
2012-08-06 12:15:00,58.96,58.98,58.93,58.94,1800.0,48.6519,48.6684,48.6272,48.6354,1800.0
2012-08-06 12:20:00,58.97,58.97,58.94,58.96,2600.0,48.6602,48.6602,48.6354,48.6519,2600.0
2012-08-06 12:25:00,58.96,58.97,58.93,58.94,6600.0,48.6519,48.6602,48.6272,48.6354,6600.0
2012-08-06 12:30:00,58.95,58.95,58.89,58.93,2700.0,48.6437,48.6437,48.5942,48.6272,2700.0
2012-08-06 12:35:00,58.96,59.0,58.95,58.96,3100.0,48.6519,48.6849,48.6437,48.6519,3100.0
2012-08-06 12:40:00,58.97,58.97,58.92,58.96,3700.0,48.6602,48.6602,48.6189,48.6519,3700.0
2012-08-06 12:45:00,58.97,58.97,58.96,58.97,1200.0,48.6602,48.6602,48.6519,48.6602,1200.0
2012-08-06 12:50:00,58.98,59.0,58.98,58.99,3800.0,48.6684,48.6849,48.6684,48.6767,3800.0
2012-08-06 12:55:00,58.99,59.1,58.98,59.1,21800.0,48.6767,48.7675,48.6684,48.7675,21800.0
2012-08-06 13:00:00,59.1,59.11,58.97,59.01,11000.0,48.7675,48.7757,48.6602,48.6932,11000.0
2012-08-06 13:05:00,59.06,59.09,59.06,59.06,3000.0,48.7345,48.7592,48.7345,48.7345,3000.0
2012-08-06 13:10:00,59.06,59.1,59.04,59.09,3800.0,48.7345,48.7675,48.7179,48.7592,3800.0
2012-08-06 13:15:00,59.08,59.1,59.07,59.08,3900.0,48.751,48.7675,48.7427,48.751,3900.0
2012-08-06 13:20:00,59.08,59.09,59.07,59.07,2100.0,48.751,48.7592,48.7427,48.7427,2100.0
2012-08-06 13:25:00,59.11,59.11,59.08,59.09,3500.0,48.7757,48.7757,48.751,48.7592,3500.0
2012-08-06 13:30:00,59.09,59.1,59.02,59.04,1600.0,48.7592,48.7675,48.7014,48.7179,1600.0
2012-08-06 13:35:00,59.09,59.12,59.03,59.03,4100.0,48.7592,48.784,48.7097,48.7097,4100.0
2012-08-06 13:40:00,59.07,59.08,59.03,59.03,2300.0,48.7427,48.751,48.7097,48.7097,2300.0
2012-08-06 13:45:00,59.04,59.1,59.03,59.03,2200.0,48.7179,48.7675,48.7097,48.7097,2200.0
2012-08-06 13:50:00,59.04,59.09,59.02,59.09,3100.0,48.7179,48.7592,48.7014,48.7592,3100.0
2012-08-06 13:55:00,59.09,59.09,59.06,59.06,1400.0,48.7592,48.7592,48.7345,48.7345,1400.0
2012-08-06 14:00:00,59.07,59.11,59.01,59.01,4800.0,48.7427,48.7757,48.6932,48.6932,4800.0
2012-08-06 14:05:00,59.08,59.09,59.04,59.05,2900.0,48.751,48.7592,48.7179,48.7262,2900.0
2012-08-06 14:10:00,59.04,59.08,59.04,59.04,2300.0,48.7179,48.751,48.7179,48.7179,2300.0
2012-08-06 14:15:00,59.06,59.1,59.05,59.06,5400.0,48.7345,48.7675,48.7262,48.7345,5400.0
2012-08-06 14:20:00,59.08,59.11,59.05,59.05,4900.0,48.751,48.7757,48.7262,48.7262,4900.0
2012-08-06 14:25:00,59.07,59.07,59.03,59.07,2400.0,48.7427,48.7427,48.7097,48.7427,2400.0
2012-08-06 14:30:00,59.09,59.09,59.02,59.02,2600.0,48.7592,48.7592,48.7014,48.7014,2600.0
2012-08-06 14:35:00,59.0,59.07,58.99,59.07,2100.0,48.6849,48.7427,48.6767,48.7427,2100.0
2012-08-06 14:40:00,59.08,59.1,59.08,59.08,4100.0,48.751,48.7675,48.751,48.751,4100.0
2012-08-06 14:45:00,59.06,59.09,59.06,59.07,4800.0,48.7345,48.7592,48.7345,48.7427,4800.0
2012-08-06 14:50:00,59.07,59.1,59.05,59.06,8600.0,48.7427,48.7675,48.7262,48.7345,8600.0
2012-08-06 14:55:00,59.06,59.13,59.03,59.12,6600.0,48.7345,48.7922,48.7097,48.784,6600.0
2012-08-06 15:00:00,59.15,59.22,59.15,59.22,4900.0,48.8087,48.8665,48.8087,48.8665,4900.0
2012-08-06 15:05:00,59.22,59.23,59.15,59.22,5500.0,48.8665,48.8747,48.8087,48.8665,5500.0
2012-08-06 15:10:00,59.22,59.24,59.17,59.24,7400.0,48.8665,48.883,48.8252,48.883,7400.0
2012-08-06 15:15:00,59.22,59.25,59.14,59.15,7300.0,48.8665,48.8912,48.8005,48.8087,7300.0
2012-08-06 15:20:00,59.16,59.24,59.13,59.22,24600.0,48.817,48.883,48.7922,48.8665,24600.0
2012-08-06 15:25:00,59.23,59.32,59.2,59.28,6700.0,48.8747,48.949,48.85,48.916,6700.0
2012-08-06 15:30:00,59.26,59.3,59.19,59.27,4600.0,48.8995,48.9325,48.8417,48.9077,4600.0
2012-08-06 15:35:00,59.28,59.33,59.2,59.28,10000.0,48.916,48.9572,48.85,48.916,10000.0
2012-08-06 15:40:00,59.26,59.28,59.21,59.26,7900.0,48.8995,48.916,48.8582,48.8995,7900.0
2012-08-06 15:45:00,59.24,59.42,59.23,59.35,12400.0,48.883,49.0315,48.8747,48.9738,12400.0
2012-08-06 15:50:00,59.37,59.39,59.24,59.33,17800.0,48.9903,49.0068,48.883,48.9572,17800.0
2012-08-06 15:55:00,59.35,59.35,59.12,59.13,36800.0,48.9738,48.9738,48.784,48.7922,36800.0
2012-08-07 09:30:00,59.68,59.68,59.66,59.68,4800.0,49.2461,49.2461,49.2296,49.2461,4800.0
2012-08-07 09:35:00,59.7,59.72,59.55,59.55,4100.0,49.2626,49.2791,49.1388,49.1388,4100.0
2012-08-07 09:40:00,59.54,59.55,59.3,59.55,3600.0,49.1305,49.1388,48.9325,49.1388,3600.0
2012-08-07 09:45:00,59.7,59.72,59.58,59.66,1000.0,49.2626,49.2791,49.1635,49.2296,1000.0
2012-08-07 09:50:00,59.63,59.73,59.57,59.65,1300.0,49.2048,49.2873,49.1553,49.2213,1300.0
2012-08-07 09:55:00,59.64,59.72,59.63,59.66,2600.0,49.2131,49.2791,49.2048,49.2296,2600.0
2012-08-07 10:00:00,59.63,59.69,59.62,59.62,2200.0,49.2048,49.2543,49.1965,49.1965,2200.0
2012-08-07 10:05:00,59.75,59.76,59.75,59.76,2900.0,49.3038,49.3121,49.3038,49.3121,2900.0
2012-08-07 10:10:00,59.69,59.82,59.69,59.81,2500.0,49.2543,49.3616,49.2543,49.3533,2500.0
2012-08-07 10:15:00,59.83,59.93,59.83,59.88,8600.0,49.3698,49.4523,49.3698,49.4111,8600.0
2012-08-07 10:20:00,59.9,59.94,59.9,59.93,1400.0,49.4276,49.4606,49.4276,49.4523,1400.0
2012-08-07 10:25:00,59.93,59.93,59.87,59.92,800.0,49.4523,49.4523,49.4028,49.4441,800.0
2012-08-07 10:30:00,59.91,60.18,59.91,60.05,31600.0,49.4358,49.6586,49.4358,49.5514,31600.0
2012-08-07 10:35:00,60.02,60.04,59.9,59.91,2900.0,49.5266,49.5431,49.4276,49.4358,2900.0
2012-08-07 10:40:00,59.94,59.96,59.89,59.92,4600.0,49.4606,49.4771,49.4193,49.4441,4600.0
2012-08-07 10:45:00,59.93,59.95,59.92,59.93,3100.0,49.4523,49.4689,49.4441,49.4523,3100.0
2012-08-07 10:50:00,59.94,59.94,59.89,59.9,3700.0,49.4606,49.4606,49.4193,49.4276,3700.0
2012-08-07 10:55:00,59.9,59.99,59.9,59.97,2400.0,49.4276,49.5019,49.4276,49.4854,2400.0
2012-08-07 11:00:00,59.98,59.98,59.92,59.93,2500.0,49.4936,49.4936,49.4441,49.4523,2500.0
2012-08-07 11:05:00,59.92,60.0,59.91,59.97,11900.0,49.4441,49.5101,49.4358,49.4854,11900.0
2012-08-07 11:10:00,59.96,60.06,59.91,60.02,16500.0,49.4771,49.5596,49.4358,49.5266,16500.0
2012-08-07 11:15:00,59.97,60.04,59.96,59.99,10000.0,49.4854,49.5431,49.4771,49.5019,10000.0
2012-08-07 11:20:00,60.0,60.05,60.0,60.05,17900.0,49.5101,49.5514,49.5101,49.5514,17900.0
2012-08-07 11:25:00,60.05,60.05,59.99,60.0,41200.0,49.5514,49.5514,49.5019,49.5101,41200.0
2012-08-07 11:30:00,59.99,60.07,59.99,60.05,32400.0,49.5019,49.5679,49.5019,49.5514,32400.0
2012-08-07 11:35:00,60.05,60.07,60.05,60.06,3500.0,49.5514,49.5679,49.5514,49.5596,3500.0
2012-08-07 11:40:00,60.06,60.12,60.05,60.07,14800.0,49.5596,49.6091,49.5514,49.5679,14800.0
2012-08-07 11:45:00,60.07,60.12,60.06,60.11,6800.0,49.5679,49.6091,49.5596,49.6009,6800.0
2012-08-07 11:50:00,60.1,60.16,60.07,60.15,9900.0,49.5926,49.6421,49.5679,49.6339,9900.0
2012-08-07 11:55:00,60.12,60.16,60.11,60.15,4900.0,49.6091,49.6421,49.6009,49.6339,4900.0
2012-08-07 12:00:00,60.15,60.2,60.13,60.16,2400.0,49.6339,49.6751,49.6174,49.6421,2400.0
2012-08-07 12:05:00,60.17,60.2,60.16,60.17,2900.0,49.6504,49.6751,49.6421,49.6504,2900.0
2012-08-07 12:10:00,60.16,60.19,60.16,60.18,2500.0,49.6421,49.6669,49.6421,49.6586,2500.0
2012-08-07 12:15:00,60.18,60.26,60.18,60.23,9500.0,49.6586,49.7247,49.6586,49.6999,9500.0
2012-08-07 12:20:00,60.21,60.22,60.2,60.2,900.0,49.6834,49.6916,49.6751,49.6751,900.0
2012-08-07 12:25:00,60.24,60.25,60.18,60.21,24300.0,49.7082,49.7164,49.6586,49.6834,24300.0
2012-08-07 12:30:00,60.19,60.19,60.17,60.18,1100.0,49.6669,49.6669,49.6504,49.6586,1100.0
2012-08-07 12:35:00,60.2,60.25,60.2,60.23,3300.0,49.6751,49.7164,49.6751,49.6999,3300.0
2012-08-07 12:40:00,60.21,60.21,60.2,60.2,600.0,49.6834,49.6834,49.6751,49.6751,600.0
2012-08-07 12:45:00,60.24,60.25,60.23,60.23,600.0,49.7082,49.7164,49.6999,49.6999,600.0
2012-08-07 12:50:00,60.21,60.26,60.21,60.21,2200.0,49.6834,49.7247,49.6834,49.6834,2200.0
2012-08-07 12:55:00,60.18,60.2,60.18,60.18,400.0,49.6586,49.6751,49.6586,49.6586,400.0
2012-08-07 13:00:00,60.17,60.17,60.12,60.15,1200.0,49.6504,49.6504,49.6091,49.6339,1200.0
2012-08-07 13:05:00,60.17,60.17,60.17,60.17,100.0,49.6504,49.6504,49.6504,49.6504,100.0
2012-08-07 13:10:00,60.15,60.19,60.13,60.15,4500.0,49.6339,49.6669,49.6174,49.6339,4500.0
2012-08-07 13:15:00,60.17,60.24,60.17,60.24,300.0,49.6504,49.7082,49.6504,49.7082,300.0
2012-08-07 13:20:00,60.18,60.25,60.16,60.19,10200.0,49.6586,49.7164,49.6421,49.6669,10200.0
2012-08-07 13:25:00,60.17,60.18,60.17,60.18,400.0,49.6504,49.6586,49.6504,49.6586,400.0
2012-08-07 13:30:00,60.22,60.25,60.22,60.25,600.0,49.6916,49.7164,49.6916,49.7164,600.0
2012-08-07 13:35:00,60.25,60.25,60.21,60.21,2000.0,49.7164,49.7164,49.6834,49.6834,2000.0
2012-08-07 13:40:00,60.22,60.23,60.21,60.21,700.0,49.6916,49.6999,49.6834,49.6834,700.0
2012-08-07 13:45:00,60.23,60.26,60.22,60.22,1900.0,49.6999,49.7247,49.6916,49.6916,1900.0
2012-08-07 13:50:00,60.21,60.21,60.15,60.18,7500.0,49.6834,49.6834,49.6339,49.6586,7500.0
2012-08-07 13:55:00,60.17,60.21,60.14,60.21,3100.0,49.6504,49.6834,49.6256,49.6834,3100.0
2012-08-07 14:00:00,60.22,60.23,60.15,60.17,2800.0,49.6916,49.6999,49.6339,49.6504,2800.0
2012-08-07 14:05:00,60.17,60.23,60.15,60.23,5300.0,49.6504,49.6999,49.6339,49.6999,5300.0
2012-08-07 14:10:00,60.22,60.32,60.22,60.3,12400.0,49.6916,49.7742,49.6916,49.7577,12400.0
2012-08-07 14:15:00,60.29,60.32,60.25,60.3,8400.0,49.7494,49.7742,49.7164,49.7577,8400.0
2012-08-07 14:20:00,60.3,60.34,60.3,60.33,11100.0,49.7577,49.7907,49.7577,49.7824,11100.0
2012-08-07 14:25:00,60.3,60.32,60.27,60.3,4900.0,49.7577,49.7742,49.7329,49.7577,4900.0
2012-08-07 14:30:00,60.31,60.33,60.29,60.3,10900.0,49.7659,49.7824,49.7494,49.7577,10900.0
2012-08-07 14:35:00,60.29,60.33,60.27,60.31,6500.0,49.7494,49.7824,49.7329,49.7659,6500.0
2012-08-07 14:40:00,60.29,60.3,60.28,60.29,900.0,49.7494,49.7577,49.7412,49.7494,900.0
2012-08-07 14:45:00,60.28,60.3,60.26,60.3,3200.0,49.7412,49.7577,49.7247,49.7577,3200.0
2012-08-07 14:50:00,60.29,60.3,60.27,60.27,4500.0,49.7494,49.7577,49.7329,49.7329,4500.0
2012-08-07 14:55:00,60.3,60.3,60.27,60.29,3800.0,49.7577,49.7577,49.7329,49.7494,3800.0
2012-08-07 15:00:00,60.29,60.3,60.23,60.24,7000.0,49.7494,49.7577,49.6999,49.7082,7000.0
2012-08-07 15:05:00,60.25,60.28,60.25,60.26,4400.0,49.7164,49.7412,49.7164,49.7247,4400.0
2012-08-07 15:10:00,60.28,60.29,60.25,60.28,5000.0,49.7412,49.7494,49.7164,49.7412,5000.0
2012-08-07 15:15:00,60.26,60.33,60.26,60.27,9200.0,49.7247,49.7824,49.7247,49.7329,9200.0
2012-08-07 15:20:00,60.29,60.3,60.25,60.28,9600.0,49.7494,49.7577,49.7164,49.7412,9600.0
2012-08-07 15:25:00,60.28,60.38,60.27,60.34,11300.0,49.7412,49.8237,49.7329,49.7907,11300.0
2012-08-07 15:30:00,60.34,60.39,60.24,60.35,23400.0,49.7907,49.8319,49.7082,49.7989,23400.0
2012-08-07 15:35:00,60.33,60.46,60.3,60.43,68200.0,49.7824,49.8897,49.7577,49.8649,68200.0
2012-08-07 15:40:00,60.42,60.45,60.42,60.44,13700.0,49.8567,49.8814,49.8567,49.8732,13700.0
2012-08-07 15:45:00,60.42,60.45,60.33,60.33,27400.0,49.8567,49.8814,49.7824,49.7824,27400.0
2012-08-07 15:50:00,60.36,60.38,60.29,60.33,10300.0,49.8072,49.8237,49.7494,49.7824,10300.0
2012-08-07 15:55:00,60.3,60.35,60.23,60.23,44600.0,49.7577,49.7989,49.6999,49.6999,44600.0
2012-08-08 09:30:00,59.91,59.91,59.68,59.78,1900.0,49.4358,49.4358,49.2461,49.3286,1900.0
2012-08-08 09:35:00,60.01,60.11,60.01,60.1,7000.0,49.5184,49.6009,49.5184,49.5926,7000.0
2012-08-08 09:40:00,60.11,60.12,60.07,60.1,5200.0,49.6009,49.6091,49.5679,49.5926,5200.0
2012-08-08 09:45:00,60.08,60.08,60.01,60.08,1100.0,49.5761,49.5761,49.5184,49.5761,1100.0
2012-08-08 09:50:00,60.09,60.12,59.98,59.98,4100.0,49.5844,49.6091,49.4936,49.4936,4100.0
2012-08-08 09:55:00,60.02,60.03,60.02,60.03,700.0,49.5266,49.5349,49.5266,49.5349,700.0
2012-08-08 10:00:00,60.08,60.09,60.03,60.06,1400.0,49.5761,49.5844,49.5349,49.5596,1400.0
2012-08-08 10:05:00,60.02,60.09,59.96,59.96,3000.0,49.5266,49.5844,49.4771,49.4771,3000.0
2012-08-08 10:10:00,59.97,60.04,59.95,60.0,1600.0,49.4854,49.5431,49.4689,49.5101,1600.0
2012-08-08 10:15:00,60.01,60.14,60.0,60.14,15000.0,49.5184,49.6256,49.5101,49.6256,15000.0
2012-08-08 10:20:00,60.11,60.14,60.08,60.13,2600.0,49.6009,49.6256,49.5761,49.6174,2600.0
2012-08-08 10:25:00,60.13,60.13,60.11,60.13,500.0,49.6174,49.6174,49.6009,49.6174,500.0
2012-08-08 10:30:00,60.15,60.21,60.14,60.21,1900.0,49.6339,49.6834,49.6256,49.6834,1900.0
2012-08-08 10:35:00,60.17,60.18,60.15,60.18,500.0,49.6504,49.6586,49.6339,49.6586,500.0
2012-08-08 10:40:00,60.16,60.16,60.11,60.12,2300.0,49.6421,49.6421,49.6009,49.6091,2300.0
2012-08-08 10:45:00,60.11,60.21,60.08,60.19,9200.0,49.6009,49.6834,49.5761,49.6669,9200.0
2012-08-08 10:50:00,60.19,60.23,60.19,60.23,1200.0,49.6669,49.6999,49.6669,49.6999,1200.0
2012-08-08 10:55:00,60.22,60.23,60.21,60.23,1600.0,49.6916,49.6999,49.6834,49.6999,1600.0
2012-08-08 11:00:00,60.22,60.24,60.2,60.2,1700.0,49.6916,49.7082,49.6751,49.6751,1700.0
2012-08-08 11:05:00,60.2,60.22,60.18,60.21,2000.0,49.6751,49.6916,49.6586,49.6834,2000.0
2012-08-08 11:10:00,60.2,60.27,60.2,60.22,11700.0,49.6751,49.7329,49.6751,49.6916,11700.0
2012-08-08 11:15:00,60.24,60.31,60.21,60.28,4400.0,49.7082,49.7659,49.6834,49.7412,4400.0
2012-08-08 11:20:00,60.29,60.29,60.24,60.24,1800.0,49.7494,49.7494,49.7082,49.7082,1800.0
2012-08-08 11:25:00,60.22,60.28,60.22,60.28,2500.0,49.6916,49.7412,49.6916,49.7412,2500.0
2012-08-08 11:30:00,60.28,60.29,60.27,60.29,1100.0,49.7412,49.7494,49.7329,49.7494,1100.0
2012-08-08 11:35:00,60.25,60.25,60.23,60.23,300.0,49.7164,49.7164,49.6999,49.6999,300.0
2012-08-08 11:40:00,60.21,60.21,60.12,60.14,1900.0,49.6834,49.6834,49.6091,49.6256,1900.0
2012-08-08 11:45:00,60.11,60.11,60.06,60.07,2400.0,49.6009,49.6009,49.5596,49.5679,2400.0
2012-08-08 11:50:00,60.08,60.09,60.06,60.09,800.0,49.5761,49.5844,49.5596,49.5844,800.0
2012-08-08 11:55:00,60.06,60.06,60.0,60.02,1600.0,49.5596,49.5596,49.5101,49.5266,1600.0
2012-08-08 12:00:00,60.02,60.06,60.01,60.06,1100.0,49.5266,49.5596,49.5184,49.5596,1100.0
2012-08-08 12:05:00,60.06,60.06,60.0,60.0,1600.0,49.5596,49.5596,49.5101,49.5101,1600.0
2012-08-08 12:10:00,59.99,59.99,59.9,59.95,5000.0,49.5019,49.5019,49.4276,49.4689,5000.0
2012-08-08 12:15:00,59.96,59.97,59.96,59.96,800.0,49.4771,49.4854,49.4771,49.4771,800.0
2012-08-08 12:20:00,59.97,60.02,59.97,60.02,1100.0,49.4854,49.5266,49.4854,49.5266,1100.0
2012-08-08 12:25:00,60.04,60.05,60.03,60.04,1000.0,49.5431,49.5514,49.5349,49.5431,1000.0
2012-08-08 12:30:00,60.0,60.01,59.97,59.99,500.0,49.5101,49.5184,49.4854,49.5019,500.0
2012-08-08 12:35:00,59.95,60.01,59.95,60.01,200.0,49.4689,49.5184,49.4689,49.5184,200.0
2012-08-08 12:40:00,60.01,60.02,59.96,60.0,1300.0,49.5184,49.5266,49.4771,49.5101,1300.0
2012-08-08 12:45:00,60.0,60.0,59.87,59.87,1600.0,49.5101,49.5101,49.4028,49.4028,1600.0
2012-08-08 12:50:00,59.86,59.98,59.86,59.89,6200.0,49.3946,49.4936,49.3946,49.4193,6200.0
2012-08-08 12:55:00,59.88,59.96,59.82,59.96,2500.0,49.4111,49.4771,49.3616,49.4771,2500.0
2012-08-08 13:00:00,59.94,60.1,59.94,60.1,8800.0,49.4606,49.5926,49.4606,49.5926,8800.0
2012-08-08 13:05:00,60.11,60.14,60.1,60.14,7100.0,49.6009,49.6256,49.5926,49.6256,7100.0
2012-08-08 13:10:00,60.15,60.32,60.15,60.31,12600.0,49.6339,49.7742,49.6339,49.7659,12600.0
2012-08-08 13:15:00,60.32,60.39,60.31,60.37,4300.0,49.7742,49.8319,49.7659,49.8154,4300.0
2012-08-08 13:20:00,60.35,60.42,60.35,60.4,4600.0,49.7989,49.8567,49.7989,49.8402,4600.0
2012-08-08 13:25:00,60.4,60.4,60.13,60.13,14800.0,49.8402,49.8402,49.6174,49.6174,14800.0
2012-08-08 13:30:00,60.16,60.16,60.15,60.15,400.0,49.6421,49.6421,49.6339,49.6339,400.0
2012-08-08 13:35:00,60.15,60.15,60.06,60.06,1700.0,49.6339,49.6339,49.5596,49.5596,1700.0
2012-08-08 13:40:00,60.06,60.1,60.04,60.09,700.0,49.5596,49.5926,49.5431,49.5844,700.0
2012-08-08 13:45:00,60.13,60.21,60.08,60.21,3900.0,49.6174,49.6834,49.5761,49.6834,3900.0
2012-08-08 13:50:00,60.23,60.43,60.23,60.39,7000.0,49.6999,49.8649,49.6999,49.8319,7000.0
2012-08-08 13:55:00,60.36,60.36,60.33,60.33,1400.0,49.8072,49.8072,49.7824,49.7824,1400.0
2012-08-08 14:00:00,60.26,60.27,60.17,60.22,2000.0,49.7247,49.7329,49.6504,49.6916,2000.0
2012-08-08 14:05:00,60.21,60.26,60.21,60.26,1400.0,49.6834,49.7247,49.6834,49.7247,1400.0
2012-08-08 14:10:00,60.26,60.31,60.19,60.31,13000.0,49.7247,49.7659,49.6669,49.7659,13000.0
2012-08-08 14:15:00,60.31,60.34,60.18,60.19,13500.0,49.7659,49.7907,49.6586,49.6669,13500.0
2012-08-08 14:20:00,60.21,60.31,60.21,60.31,200.0,49.6834,49.7659,49.6834,49.7659,200.0
2012-08-08 14:25:00,60.3,60.33,60.3,60.33,900.0,49.7577,49.7824,49.7577,49.7824,900.0
2012-08-08 14:30:00,60.34,60.34,60.32,60.33,1500.0,49.7907,49.7907,49.7742,49.7824,1500.0
2012-08-08 14:35:00,60.33,60.42,60.31,60.4,4000.0,49.7824,49.8567,49.7659,49.8402,4000.0
2012-08-08 14:40:00,60.4,60.43,60.4,60.41,1300.0,49.8402,49.8649,49.8402,49.8484,1300.0
2012-08-08 14:45:00,60.41,60.43,60.35,60.41,1900.0,49.8484,49.8649,49.7989,49.8484,1900.0
2012-08-08 14:50:00,60.35,60.38,60.31,60.33,1600.0,49.7989,49.8237,49.7659,49.7824,1600.0
2012-08-08 14:55:00,60.26,60.28,60.26,60.28,900.0,49.7247,49.7412,49.7247,49.7412,900.0
2012-08-08 15:00:00,60.23,60.27,60.2,60.25,3500.0,49.6999,49.7329,49.6751,49.7164,3500.0
2012-08-08 15:05:00,60.21,60.25,59.98,60.04,20900.0,49.6834,49.7164,49.4936,49.5431,20900.0
2012-08-08 15:10:00,60.01,60.1,60.0,60.09,4500.0,49.5184,49.5926,49.5101,49.5844,4500.0
2012-08-08 15:15:00,60.09,60.13,60.07,60.09,3800.0,49.5844,49.6174,49.5679,49.5844,3800.0
2012-08-08 15:20:00,60.09,60.11,60.02,60.05,3300.0,49.5844,49.6009,49.5266,49.5514,3300.0
2012-08-08 15:25:00,60.06,60.11,60.05,60.1,3300.0,49.5596,49.6009,49.5514,49.5926,3300.0
2012-08-08 15:30:00,60.11,60.16,60.03,60.09,5800.0,49.6009,49.6421,49.5349,49.5844,5800.0
2012-08-08 15:35:00,60.1,60.13,60.05,60.11,4500.0,49.5926,49.6174,49.5514,49.6009,4500.0
2012-08-08 15:40:00,60.1,60.17,60.08,60.13,5400.0,49.5926,49.6504,49.5761,49.6174,5400.0
2012-08-08 15:45:00,60.17,60.27,60.17,60.23,6700.0,49.6504,49.7329,49.6504,49.6999,6700.0
2012-08-08 15:50:00,60.23,60.23,60.07,60.07,8700.0,49.6999,49.6999,49.5679,49.5679,8700.0
2012-08-08 15:55:00,60.1,60.18,60.1,60.17,25300.0,49.5926,49.6586,49.5926,49.6504,25300.0
2012-08-09 09:30:00,60.2,60.33,60.18,60.25,5000.0,49.6751,49.7824,49.6586,49.7164,5000.0
2012-08-09 09:35:00,60.25,60.41,60.24,60.36,3100.0,49.7164,49.8484,49.7082,49.8072,3100.0
2012-08-09 09:40:00,60.36,60.53,60.36,60.43,3300.0,49.8072,49.9475,49.8072,49.8649,3300.0
2012-08-09 09:45:00,60.41,60.53,60.4,60.47,3800.0,49.8484,49.9475,49.8402,49.8979,3800.0
2012-08-09 09:50:00,60.48,60.51,60.4,60.51,6800.0,49.9062,49.9309,49.8402,49.9309,6800.0
2012-08-09 09:55:00,60.49,60.49,60.46,60.46,400.0,49.9144,49.9144,49.8897,49.8897,400.0
2012-08-09 10:00:00,60.42,60.5,60.42,60.49,700.0,49.8567,49.9227,49.8567,49.9144,700.0
2012-08-09 10:05:00,60.5,60.56,60.48,60.56,3400.0,49.9227,49.9722,49.9062,49.9722,3400.0
2012-08-09 10:10:00,60.51,60.6,60.51,60.54,1800.0,49.9309,50.0052,49.9309,49.9557,1800.0
2012-08-09 10:15:00,60.62,60.69,60.56,60.69,900.0,50.0217,50.0795,49.9722,50.0795,900.0
2012-08-09 10:20:00,60.7,60.75,60.63,60.7,1700.0,50.0877,50.129,50.03,50.0877,1700.0
2012-08-09 10:25:00,60.66,60.7,60.61,60.67,800.0,50.0547,50.0877,50.0135,50.063,800.0
2012-08-09 10:30:00,60.63,60.73,60.63,60.72,1200.0,50.03,50.1125,50.03,50.1042,1200.0
2012-08-09 10:35:00,60.73,60.74,60.62,60.66,1200.0,50.1125,50.1207,50.0217,50.0547,1200.0
2012-08-09 10:40:00,60.65,60.74,60.64,60.64,700.0,50.0465,50.1207,50.0382,50.0382,700.0
2012-08-09 10:45:00,60.73,60.73,60.64,60.7,500.0,50.1125,50.1125,50.0382,50.0877,500.0
2012-08-09 10:50:00,60.67,60.75,60.66,60.74,1600.0,50.063,50.129,50.0547,50.1207,1600.0
2012-08-09 10:55:00,60.75,60.75,60.67,60.69,900.0,50.129,50.129,50.063,50.0795,900.0
2012-08-09 11:00:00,60.72,60.75,60.66,60.71,1600.0,50.1042,50.129,50.0547,50.096,1600.0
2012-08-09 11:05:00,60.7,60.7,60.62,60.64,800.0,50.0877,50.0877,50.0217,50.0382,800.0
2012-08-09 11:10:00,60.68,60.73,60.65,60.71,700.0,50.0712,50.1125,50.0465,50.096,700.0
2012-08-09 11:15:00,60.74,60.75,60.67,60.67,400.0,50.1207,50.129,50.063,50.063,400.0
2012-08-09 11:20:00,60.76,60.76,60.72,60.72,1100.0,50.1372,50.1372,50.1042,50.1042,1100.0
2012-08-09 11:25:00,60.68,60.69,60.53,60.55,4700.0,50.0712,50.0795,49.9475,49.964,4700.0
2012-08-09 11:30:00,60.64,60.69,60.57,60.62,1100.0,50.0382,50.0795,49.9805,50.0217,1100.0
2012-08-09 11:35:00,60.66,60.69,60.62,60.69,1100.0,50.0547,50.0795,50.0217,50.0795,1100.0
2012-08-09 11:40:00,60.62,60.62,60.41,60.41,2200.0,50.0217,50.0217,49.8484,49.8484,2200.0
2012-08-09 11:45:00,60.46,60.46,60.23,60.26,11800.0,49.8897,49.8897,49.6999,49.7247,11800.0
2012-08-09 11:50:00,60.29,60.38,60.26,60.36,1300.0,49.7494,49.8237,49.7247,49.8072,1300.0
2012-08-09 11:55:00,60.37,60.42,60.22,60.37,7600.0,49.8154,49.8567,49.6916,49.8154,7600.0
2012-08-09 12:00:00,60.29,60.47,60.24,60.42,9100.0,49.7494,49.8979,49.7082,49.8567,9100.0
2012-08-09 12:05:00,60.42,60.48,60.42,60.48,1300.0,49.8567,49.9062,49.8567,49.9062,1300.0
2012-08-09 12:10:00,60.47,60.54,60.44,60.52,1800.0,49.8979,49.9557,49.8732,49.9392,1800.0
2012-08-09 12:15:00,60.49,60.6,60.49,60.6,3800.0,49.9144,50.0052,49.9144,50.0052,3800.0
2012-08-09 12:20:00,60.55,60.55,60.47,60.53,2100.0,49.964,49.964,49.8979,49.9475,2100.0
2012-08-09 12:25:00,60.54,60.57,60.5,60.57,1600.0,49.9557,49.9805,49.9227,49.9805,1600.0
2012-08-09 12:30:00,60.57,60.6,60.54,60.59,2400.0,49.9805,50.0052,49.9557,49.997,2400.0
2012-08-09 12:35:00,60.6,60.72,60.6,60.7,1400.0,50.0052,50.1042,50.0052,50.0877,1400.0
2012-08-09 12:40:00,60.7,60.76,60.69,60.69,2000.0,50.0877,50.1372,50.0795,50.0795,2000.0
2012-08-09 12:45:00,60.68,60.74,60.65,60.74,1100.0,50.0712,50.1207,50.0465,50.1207,1100.0
2012-08-09 12:50:00,60.74,60.76,60.71,60.74,2200.0,50.1207,50.1372,50.096,50.1207,2200.0
2012-08-09 12:55:00,60.74,60.76,60.72,60.75,1800.0,50.1207,50.1372,50.1042,50.129,1800.0
2012-08-09 13:00:00,60.75,60.96,60.75,60.96,8100.0,50.129,50.3023,50.129,50.3023,8100.0
2012-08-09 13:05:00,60.93,60.96,60.91,60.93,2500.0,50.2775,50.3023,50.261,50.2775,2500.0
2012-08-09 13:10:00,60.93,60.94,60.86,60.91,4000.0,50.2775,50.2858,50.2198,50.261,4000.0
2012-08-09 13:15:00,60.89,60.94,60.87,60.92,2200.0,50.2445,50.2858,50.228,50.2693,2200.0
2012-08-09 13:20:00,60.92,60.96,60.9,60.95,3500.0,50.2693,50.3023,50.2528,50.294,3500.0
2012-08-09 13:25:00,60.96,60.97,60.94,60.96,5500.0,50.3023,50.3105,50.2858,50.3023,5500.0
2012-08-09 13:30:00,60.97,60.97,60.92,60.93,3800.0,50.3105,50.3105,50.2693,50.2775,3800.0
2012-08-09 13:35:00,60.93,60.97,60.92,60.94,4000.0,50.2775,50.3105,50.2693,50.2858,4000.0
2012-08-09 13:40:00,60.96,61.06,60.95,61.06,11800.0,50.3023,50.3848,50.294,50.3848,11800.0
2012-08-09 13:45:00,61.06,61.11,61.04,61.08,10400.0,50.3848,50.426,50.3683,50.4013,10400.0
2012-08-09 13:50:00,61.1,61.11,61.1,61.1,800.0,50.4178,50.426,50.4178,50.4178,800.0
2012-08-09 13:55:00,61.1,61.11,61.07,61.07,3900.0,50.4178,50.426,50.393,50.393,3900.0
2012-08-09 14:00:00,61.05,61.08,60.98,60.98,5000.0,50.3765,50.4013,50.3188,50.3188,5000.0
2012-08-09 14:05:00,61.01,61.01,60.98,61.0,2700.0,50.3435,50.3435,50.3188,50.3353,2700.0
2012-08-09 14:10:00,60.99,60.99,60.97,60.98,3900.0,50.327,50.327,50.3105,50.3188,3900.0
2012-08-09 14:15:00,60.98,60.99,60.94,60.95,3400.0,50.3188,50.327,50.2858,50.294,3400.0
2012-08-09 14:20:00,60.96,61.0,60.94,60.99,4200.0,50.3023,50.3353,50.2858,50.327,4200.0
2012-08-09 14:25:00,61.01,61.06,61.0,61.06,3100.0,50.3435,50.3848,50.3353,50.3848,3100.0
2012-08-09 14:30:00,61.08,61.08,61.05,61.07,2300.0,50.4013,50.4013,50.3765,50.393,2300.0
2012-08-09 14:35:00,61.07,61.12,61.07,61.08,3500.0,50.393,50.4343,50.393,50.4013,3500.0
2012-08-09 14:40:00,61.07,61.12,61.07,61.09,3700.0,50.393,50.4343,50.393,50.4095,3700.0
2012-08-09 14:45:00,61.08,61.09,61.03,61.07,2200.0,50.4013,50.4095,50.36,50.393,2200.0
2012-08-09 14:50:00,61.05,61.07,61.04,61.07,2200.0,50.3765,50.393,50.3683,50.393,2200.0
2012-08-09 14:55:00,61.05,61.08,61.05,61.08,2400.0,50.3765,50.4013,50.3765,50.4013,2400.0
2012-08-09 15:00:00,61.07,61.09,61.0,61.02,3000.0,50.393,50.4095,50.3353,50.3518,3000.0
2012-08-09 15:05:00,61.01,61.01,60.91,60.93,4900.0,50.3435,50.3435,50.261,50.2775,4900.0
2012-08-09 15:10:00,60.93,60.95,60.87,60.92,4500.0,50.2775,50.294,50.228,50.2693,4500.0
2012-08-09 15:15:00,60.93,60.97,60.88,60.88,3500.0,50.2775,50.3105,50.2363,50.2363,3500.0
2012-08-09 15:20:00,60.89,60.91,60.86,60.91,3600.0,50.2445,50.261,50.2198,50.261,3600.0
2012-08-09 15:25:00,60.97,60.97,60.84,60.86,3900.0,50.3105,50.3105,50.2033,50.2198,3900.0
2012-08-09 15:30:00,60.87,60.97,60.84,60.84,6900.0,50.228,50.3105,50.2033,50.2033,6900.0
2012-08-09 15:35:00,60.85,60.96,60.84,60.95,8600.0,50.2115,50.3023,50.2033,50.294,8600.0
2012-08-09 15:40:00,60.95,60.98,60.94,60.95,7500.0,50.294,50.3188,50.2858,50.294,7500.0
2012-08-09 15:45:00,60.96,60.96,60.81,60.89,11500.0,50.3023,50.3023,50.1785,50.2445,11500.0
2012-08-09 15:50:00,60.9,60.99,60.77,60.8,16700.0,50.2528,50.327,50.1455,50.1702,16700.0
2012-08-09 15:55:00,60.81,60.93,60.77,60.88,20400.0,50.1785,50.2775,50.1455,50.2363,20400.0
2012-08-10 09:30:00,60.6,60.73,60.21,60.32,5000.0,50.0052,50.1125,49.6834,49.7742,5000.0
2012-08-10 09:35:00,60.24,60.43,60.11,60.43,3000.0,49.7082,49.8649,49.6009,49.8649,3000.0
2012-08-10 09:40:00,60.41,60.65,60.41,60.49,2400.0,49.8484,50.0465,49.8484,49.9144,2400.0
2012-08-10 09:45:00,60.48,60.48,60.23,60.23,2400.0,49.9062,49.9062,49.6999,49.6999,2400.0
2012-08-10 09:50:00,60.23,60.27,60.04,60.13,2500.0,49.6999,49.7329,49.5431,49.6174,2500.0
2012-08-10 09:55:00,60.13,60.16,60.03,60.13,1800.0,49.6174,49.6421,49.5349,49.6174,1800.0
2012-08-10 10:00:00,60.1,60.15,60.09,60.09,2800.0,49.5926,49.6339,49.5844,49.5844,2800.0
2012-08-10 10:05:00,60.12,60.25,60.09,60.11,3500.0,49.6091,49.7164,49.5844,49.6009,3500.0
2012-08-10 10:10:00,60.19,60.44,60.18,60.42,1400.0,49.6669,49.8732,49.6586,49.8567,1400.0
2012-08-10 10:15:00,60.43,60.46,60.3,60.32,3000.0,49.8649,49.8897,49.7577,49.7742,3000.0
2012-08-10 10:20:00,60.26,60.38,60.26,60.28,2400.0,49.7247,49.8237,49.7247,49.7412,2400.0
2012-08-10 10:25:00,60.27,60.29,60.23,60.29,2300.0,49.7329,49.7494,49.6999,49.7494,2300.0
2012-08-10 10:30:00,60.29,60.41,60.29,60.39,1400.0,49.7494,49.8484,49.7494,49.8319,1400.0
2012-08-10 10:35:00,60.48,60.48,60.44,60.47,1700.0,49.9062,49.9062,49.8732,49.8979,1700.0
2012-08-10 10:40:00,60.47,60.52,60.4,60.52,5500.0,49.8979,49.9392,49.8402,49.9392,5500.0
2012-08-10 10:45:00,60.51,60.52,60.42,60.42,2600.0,49.9309,49.9392,49.8567,49.8567,2600.0
2012-08-10 10:50:00,60.47,60.47,60.37,60.37,1200.0,49.8979,49.8979,49.8154,49.8154,1200.0
2012-08-10 10:55:00,60.41,60.55,60.41,60.51,3800.0,49.8484,49.964,49.8484,49.9309,3800.0
2012-08-10 11:00:00,60.55,60.62,60.39,60.39,19800.0,49.964,50.0217,49.8319,49.8319,19800.0
2012-08-10 11:05:00,60.38,60.38,60.29,60.31,3900.0,49.8237,49.8237,49.7494,49.7659,3900.0
2012-08-10 11:10:00,60.3,60.38,60.3,60.38,1500.0,49.7577,49.8237,49.7577,49.8237,1500.0
2012-08-10 11:15:00,60.48,60.52,60.42,60.46,2600.0,49.9062,49.9392,49.8567,49.8897,2600.0
2012-08-10 11:20:00,60.51,60.58,60.5,60.55,2500.0,49.9309,49.9887,49.9227,49.964,2500.0
2012-08-10 11:25:00,60.57,60.7,60.57,60.62,5200.0,49.9805,50.0877,49.9805,50.0217,5200.0
2012-08-10 11:30:00,60.6,60.65,60.54,60.62,1400.0,50.0052,50.0465,49.9557,50.0217,1400.0
2012-08-10 11:35:00,60.61,60.61,60.61,60.61,200.0,50.0135,50.0135,50.0135,50.0135,200.0
2012-08-10 11:40:00,60.62,60.64,60.6,60.6,300.0,50.0217,50.0382,50.0052,50.0052,300.0
2012-08-10 11:45:00,60.64,60.67,60.62,60.67,600.0,50.0382,50.063,50.0217,50.063,600.0
2012-08-10 11:50:00,60.66,60.73,60.66,60.71,1700.0,50.0547,50.1125,50.0547,50.096,1700.0
2012-08-10 11:55:00,60.74,60.83,60.74,60.78,5600.0,50.1207,50.195,50.1207,50.1537,5600.0
2012-08-10 12:00:00,60.8,60.86,60.8,60.85,4100.0,50.1702,50.2198,50.1702,50.2115,4100.0
2012-08-10 12:05:00,60.85,60.86,60.7,60.7,2000.0,50.2115,50.2198,50.0877,50.0877,2000.0
2012-08-10 12:10:00,60.69,60.69,60.65,60.65,500.0,50.0795,50.0795,50.0465,50.0465,500.0
2012-08-10 12:15:00,60.69,60.69,60.63,60.67,4300.0,50.0795,50.0795,50.03,50.063,4300.0
2012-08-10 12:20:00,60.74,60.76,60.67,60.67,2300.0,50.1207,50.1372,50.063,50.063,2300.0
2012-08-10 12:25:00,60.66,60.68,60.58,60.64,5800.0,50.0547,50.0712,49.9887,50.0382,5800.0
2012-08-10 12:30:00,60.64,60.64,60.56,60.56,1500.0,50.0382,50.0382,49.9722,49.9722,1500.0
2012-08-10 12:35:00,60.58,60.59,60.58,60.59,500.0,49.9887,49.997,49.9887,49.997,500.0
2012-08-10 12:40:00,60.64,60.7,60.64,60.69,2400.0,50.0382,50.0877,50.0382,50.0795,2400.0
2012-08-10 12:45:00,60.7,60.71,60.64,60.64,1300.0,50.0877,50.096,50.0382,50.0382,1300.0
2012-08-10 12:50:00,60.61,60.61,60.46,60.53,10500.0,50.0135,50.0135,49.8897,49.9475,10500.0
2012-08-10 12:55:00,60.61,60.62,60.59,60.61,500.0,50.0135,50.0217,49.997,50.0135,500.0
2012-08-10 13:00:00,60.62,60.62,60.59,60.6,2100.0,50.0217,50.0217,49.997,50.0052,2100.0
2012-08-10 13:05:00,60.61,60.61,60.57,60.57,600.0,50.0135,50.0135,49.9805,49.9805,600.0
2012-08-10 13:10:00,60.49,60.55,60.47,60.53,800.0,49.9144,49.964,49.8979,49.9475,800.0
2012-08-10 13:15:00,60.49,60.57,60.49,60.56,1800.0,49.9144,49.9805,49.9144,49.9722,1800.0
2012-08-10 13:20:00,60.55,60.56,60.53,60.55,2700.0,49.964,49.9722,49.9475,49.964,2700.0
2012-08-10 13:25:00,60.56,60.58,60.56,60.58,1300.0,49.9722,49.9887,49.9722,49.9887,1300.0
2012-08-10 13:30:00,60.61,60.7,60.61,60.69,3400.0,50.0135,50.0877,50.0135,50.0795,3400.0
2012-08-10 13:35:00,60.71,60.81,60.69,60.77,6700.0,50.096,50.1785,50.0795,50.1455,6700.0
2012-08-10 13:40:00,60.78,60.89,60.77,60.87,4200.0,50.1537,50.2445,50.1455,50.228,4200.0
2012-08-10 13:45:00,60.89,60.9,60.88,60.9,300.0,50.2445,50.2528,50.2363,50.2528,300.0
2012-08-10 13:50:00,60.9,60.92,60.85,60.92,1900.0,50.2528,50.2693,50.2115,50.2693,1900.0
2012-08-10 13:55:00,60.92,60.93,60.89,60.91,3000.0,50.2693,50.2775,50.2445,50.261,3000.0
2012-08-10 14:00:00,60.91,60.92,60.89,60.91,1100.0,50.261,50.2693,50.2445,50.261,1100.0
2012-08-10 14:05:00,60.92,60.95,60.91,60.94,2200.0,50.2693,50.294,50.261,50.2858,2200.0
2012-08-10 14:10:00,60.94,60.94,60.87,60.87,1900.0,50.2858,50.2858,50.228,50.228,1900.0
2012-08-10 14:15:00,60.88,60.88,60.79,60.82,2800.0,50.2363,50.2363,50.162,50.1867,2800.0
2012-08-10 14:20:00,60.81,60.83,60.81,60.83,1100.0,50.1785,50.195,50.1785,50.195,1100.0
2012-08-10 14:25:00,60.83,60.83,60.8,60.81,1300.0,50.195,50.195,50.1702,50.1785,1300.0
2012-08-10 14:30:00,60.83,60.88,60.8,60.87,4100.0,50.195,50.2363,50.1702,50.228,4100.0
2012-08-10 14:35:00,60.88,60.88,60.77,60.77,2500.0,50.2363,50.2363,50.1455,50.1455,2500.0
2012-08-10 14:40:00,60.77,60.87,60.77,60.84,2800.0,50.1455,50.228,50.1455,50.2033,2800.0
2012-08-10 14:45:00,60.83,60.83,60.75,60.77,900.0,50.195,50.195,50.129,50.1455,900.0
2012-08-10 14:50:00,60.77,60.81,60.76,60.78,1700.0,50.1455,50.1785,50.1372,50.1537,1700.0
2012-08-10 14:55:00,60.78,60.79,60.76,60.79,1600.0,50.1537,50.162,50.1372,50.162,1600.0
2012-08-10 15:00:00,60.79,60.82,60.77,60.77,2000.0,50.162,50.1867,50.1455,50.1455,2000.0
2012-08-10 15:05:00,60.74,60.79,60.66,60.68,14300.0,50.1207,50.162,50.0547,50.0712,14300.0
2012-08-10 15:10:00,60.67,60.7,60.66,60.7,2500.0,50.063,50.0877,50.0547,50.0877,2500.0
2012-08-10 15:15:00,60.74,60.76,60.67,60.67,2100.0,50.1207,50.1372,50.063,50.063,2100.0
2012-08-10 15:20:00,60.67,60.77,60.65,60.75,4200.0,50.063,50.1455,50.0465,50.129,4200.0
2012-08-10 15:25:00,60.77,60.77,60.74,60.74,1300.0,50.1455,50.1455,50.1207,50.1207,1300.0
2012-08-10 15:30:00,60.75,60.78,60.67,60.76,5300.0,50.129,50.1537,50.063,50.1372,5300.0
2012-08-10 15:35:00,60.77,60.78,60.76,60.77,4100.0,50.1455,50.1537,50.1372,50.1455,4100.0
2012-08-10 15:40:00,60.77,60.93,60.77,60.93,6500.0,50.1455,50.2775,50.1455,50.2775,6500.0
2012-08-10 15:45:00,60.93,60.97,60.9,60.9,5600.0,50.2775,50.3105,50.2528,50.2528,5600.0
2012-08-10 15:50:00,60.92,60.95,60.86,60.93,4000.0,50.2693,50.294,50.2198,50.2775,4000.0
2012-08-10 15:55:00,60.95,61.04,60.93,60.98,28200.0,50.294,50.3683,50.2775,50.3188,28200.0
2012-08-13 09:30:00,60.5,60.66,60.47,60.6,13600.0,49.9227,50.0547,49.8979,50.0052,13600.0
2012-08-13 09:35:00,60.56,60.69,60.52,60.69,800.0,49.9722,50.0795,49.9392,50.0795,800.0
2012-08-13 09:40:00,60.71,60.79,60.71,60.79,1200.0,50.096,50.162,50.096,50.162,1200.0
2012-08-13 09:45:00,60.77,60.89,60.77,60.85,1100.0,50.1455,50.2445,50.1455,50.2115,1100.0
2012-08-13 09:50:00,60.89,60.9,60.86,60.86,800.0,50.2445,50.2528,50.2198,50.2198,800.0
2012-08-13 09:55:00,60.94,60.94,60.8,60.8,1400.0,50.2858,50.2858,50.1702,50.1702,1400.0
2012-08-13 10:00:00,60.86,60.86,60.86,60.86,200.0,50.2198,50.2198,50.2198,50.2198,200.0
2012-08-13 10:05:00,60.86,60.86,60.43,60.43,4900.0,50.2198,50.2198,49.8649,49.8649,4900.0
2012-08-13 10:10:00,60.45,60.45,60.36,60.44,4900.0,49.8814,49.8814,49.8072,49.8732,4900.0
2012-08-13 10:15:00,60.46,60.64,60.46,60.64,900.0,49.8897,50.0382,49.8897,50.0382,900.0
2012-08-13 10:20:00,60.64,60.7,60.53,60.53,7600.0,50.0382,50.0877,49.9475,49.9475,7600.0
2012-08-13 10:25:00,60.47,60.65,60.47,60.63,5600.0,49.8979,50.0465,49.8979,50.03,5600.0
2012-08-13 10:30:00,60.62,60.62,60.47,60.6,5200.0,50.0217,50.0217,49.8979,50.0052,5200.0
2012-08-13 10:35:00,60.6,60.6,60.55,60.55,600.0,50.0052,50.0052,49.964,49.964,600.0
2012-08-13 10:40:00,60.6,60.71,60.55,60.71,27900.0,50.0052,50.096,49.964,50.096,27900.0
2012-08-13 10:45:00,60.67,60.72,60.62,60.69,1900.0,50.063,50.1042,50.0217,50.0795,1900.0
2012-08-13 10:50:00,60.73,60.73,60.64,60.65,2900.0,50.1125,50.1125,50.0382,50.0465,2900.0
2012-08-13 10:55:00,60.63,60.68,60.58,60.68,2200.0,50.03,50.0712,49.9887,50.0712,2200.0
2012-08-13 11:00:00,60.66,60.67,60.41,60.57,11500.0,50.0547,50.063,49.8484,49.9805,11500.0
2012-08-13 11:05:00,60.52,60.53,60.41,60.44,2500.0,49.9392,49.9475,49.8484,49.8732,2500.0
2012-08-13 11:10:00,60.5,60.55,60.46,60.52,2600.0,49.9227,49.964,49.8897,49.9392,2600.0
2012-08-13 11:15:00,60.49,60.55,60.46,60.51,1800.0,49.9144,49.964,49.8897,49.9309,1800.0
2012-08-13 11:20:00,60.53,60.67,60.52,60.67,2700.0,49.9475,50.063,49.9392,50.063,2700.0
2012-08-13 11:25:00,60.67,60.67,60.64,60.64,1300.0,50.063,50.063,50.0382,50.0382,1300.0
2012-08-13 11:30:00,60.57,60.68,60.57,60.63,2100.0,49.9805,50.0712,49.9805,50.03,2100.0
2012-08-13 11:35:00,60.67,60.67,60.65,60.65,1300.0,50.063,50.063,50.0465,50.0465,1300.0
2012-08-13 11:40:00,60.57,60.6,60.36,60.43,22400.0,49.9805,50.0052,49.8072,49.8649,22400.0
2012-08-13 11:45:00,60.49,60.51,60.42,60.42,1500.0,49.9144,49.9309,49.8567,49.8567,1500.0
2012-08-13 11:50:00,60.42,60.51,60.42,60.49,4100.0,49.8567,49.9309,49.8567,49.9144,4100.0
2012-08-13 11:55:00,60.53,60.53,60.46,60.49,2300.0,49.9475,49.9475,49.8897,49.9144,2300.0
2012-08-13 12:00:00,60.48,60.53,60.47,60.52,5000.0,49.9062,49.9475,49.8979,49.9392,5000.0
2012-08-13 12:05:00,60.5,60.57,60.44,60.5,7100.0,49.9227,49.9805,49.8732,49.9227,7100.0
2012-08-13 12:10:00,60.51,60.58,60.47,60.55,7900.0,49.9309,49.9887,49.8979,49.964,7900.0
2012-08-13 12:15:00,60.57,60.62,60.43,60.44,10400.0,49.9805,50.0217,49.8649,49.8732,10400.0
2012-08-13 12:20:00,60.44,60.57,60.43,60.49,4900.0,49.8732,49.9805,49.8649,49.9144,4900.0
2012-08-13 12:25:00,60.49,60.49,60.49,60.49,0.0,49.9144,49.9144,49.9144,49.9144,0.0
2012-08-13 12:30:00,60.5,60.5,60.46,60.5,1900.0,49.9227,49.9227,49.8897,49.9227,1900.0
2012-08-13 12:35:00,60.42,60.46,60.42,60.46,300.0,49.8567,49.8897,49.8567,49.8897,300.0
2012-08-13 12:40:00,60.45,60.52,60.45,60.52,600.0,49.8814,49.9392,49.8814,49.9392,600.0
2012-08-13 12:45:00,60.46,60.51,60.46,60.51,500.0,49.8897,49.9309,49.8897,49.9309,500.0
2012-08-13 12:50:00,60.51,60.51,60.51,60.51,0.0,49.9309,49.9309,49.9309,49.9309,0.0
2012-08-13 12:55:00,60.58,60.59,60.58,60.59,300.0,49.9887,49.997,49.9887,49.997,300.0
2012-08-13 13:00:00,60.61,60.61,60.51,60.51,500.0,50.0135,50.0135,49.9309,49.9309,500.0
2012-08-13 13:05:00,60.48,60.53,60.48,60.53,1000.0,49.9062,49.9475,49.9062,49.9475,1000.0
2012-08-13 13:10:00,60.53,60.53,60.53,60.53,0.0,49.9475,49.9475,49.9475,49.9475,0.0
2012-08-13 13:15:00,60.52,60.52,60.47,60.47,400.0,49.9392,49.9392,49.8979,49.8979,400.0
2012-08-13 13:20:00,60.42,60.42,60.37,60.37,1300.0,49.8567,49.8567,49.8154,49.8154,1300.0
2012-08-13 13:25:00,60.37,60.37,60.34,60.34,2000.0,49.8154,49.8154,49.7907,49.7907,2000.0
2012-08-13 13:30:00,60.31,60.37,60.31,60.36,2800.0,49.7659,49.8154,49.7659,49.8072,2800.0
2012-08-13 13:35:00,60.37,60.41,60.34,60.41,1200.0,49.8154,49.8484,49.7907,49.8484,1200.0
2012-08-13 13:40:00,60.4,60.49,60.4,60.48,800.0,49.8402,49.9144,49.8402,49.9062,800.0
2012-08-13 13:45:00,60.49,60.52,60.46,60.47,1200.0,49.9144,49.9392,49.8897,49.8979,1200.0
2012-08-13 13:50:00,60.49,60.51,60.49,60.5,700.0,49.9144,49.9309,49.9144,49.9227,700.0
2012-08-13 13:55:00,60.5,60.5,60.42,60.43,1100.0,49.9227,49.9227,49.8567,49.8649,1100.0
2012-08-13 14:00:00,60.44,60.48,60.43,60.48,1200.0,49.8732,49.9062,49.8649,49.9062,1200.0
2012-08-13 14:05:00,60.49,60.49,60.45,60.46,2000.0,49.9144,49.9144,49.8814,49.8897,2000.0
2012-08-13 14:10:00,60.49,60.51,60.43,60.46,32200.0,49.9144,49.9309,49.8649,49.8897,32200.0
2012-08-13 14:15:00,60.46,60.58,60.46,60.58,5300.0,49.8897,49.9887,49.8897,49.9887,5300.0
2012-08-13 14:20:00,60.59,60.65,60.58,60.6,2500.0,49.997,50.0465,49.9887,50.0052,2500.0
2012-08-13 14:25:00,60.58,60.62,60.56,60.57,1300.0,49.9887,50.0217,49.9722,49.9805,1300.0
2012-08-13 14:30:00,60.57,60.64,60.57,60.62,1000.0,49.9805,50.0382,49.9805,50.0217,1000.0
2012-08-13 14:35:00,60.63,60.67,60.63,60.66,2800.0,50.03,50.063,50.03,50.0547,2800.0
2012-08-13 14:40:00,60.67,60.7,60.66,60.7,1700.0,50.063,50.0877,50.0547,50.0877,1700.0
2012-08-13 14:45:00,60.71,60.71,60.7,60.71,1300.0,50.096,50.096,50.0877,50.096,1300.0
2012-08-13 14:50:00,60.71,60.8,60.71,60.78,6700.0,50.096,50.1702,50.096,50.1537,6700.0
2012-08-13 14:55:00,60.78,60.91,60.78,60.87,8500.0,50.1537,50.261,50.1537,50.228,8500.0
2012-08-13 15:00:00,60.88,60.88,60.72,60.75,8000.0,50.2363,50.2363,50.1042,50.129,8000.0
2012-08-13 15:05:00,60.76,60.87,60.76,60.86,6100.0,50.1372,50.228,50.1372,50.2198,6100.0
2012-08-13 15:10:00,60.86,60.95,60.83,60.9,11700.0,50.2198,50.294,50.195,50.2528,11700.0
2012-08-13 15:15:00,60.91,60.97,60.9,60.96,11500.0,50.261,50.3105,50.2528,50.3023,11500.0
2012-08-13 15:20:00,60.98,61.0,60.91,60.99,14900.0,50.3188,50.3353,50.261,50.327,14900.0
2012-08-13 15:25:00,60.99,61.0,60.95,60.99,7500.0,50.327,50.3353,50.294,50.327,7500.0
2012-08-13 15:30:00,60.98,61.0,60.93,60.95,13900.0,50.3188,50.3353,50.2775,50.294,13900.0
2012-08-13 15:35:00,60.94,61.01,60.93,61.0,22800.0,50.2858,50.3435,50.2775,50.3353,22800.0
2012-08-13 15:40:00,60.99,61.02,60.95,60.99,12500.0,50.327,50.3518,50.294,50.327,12500.0
2012-08-13 15:45:00,61.0,61.06,60.98,61.02,13100.0,50.3353,50.3848,50.3188,50.3518,13100.0
2012-08-13 15:50:00,61.02,61.08,60.98,61.05,22500.0,50.3518,50.4013,50.3188,50.3765,22500.0
2012-08-13 15:55:00,61.05,61.09,61.02,61.09,31700.0,50.3765,50.4095,50.3518,50.4095,31700.0
2012-08-14 09:30:00,61.19,61.43,61.19,61.41,6900.0,50.4921,50.6901,50.4921,50.6736,6900.0
2012-08-14 09:35:00,61.26,61.27,61.1,61.27,2300.0,50.5498,50.5581,50.4178,50.5581,2300.0
2012-08-14 09:40:00,61.28,61.28,61.09,61.18,2700.0,50.5663,50.5663,50.4095,50.4838,2700.0
2012-08-14 09:45:00,61.31,61.32,61.15,61.2,3800.0,50.5911,50.5993,50.4591,50.5003,3800.0
2012-08-14 09:50:00,61.27,61.27,61.02,61.02,6600.0,50.5581,50.5581,50.3518,50.3518,6600.0
2012-08-14 09:55:00,60.94,61.13,60.94,61.07,4900.0,50.2858,50.4426,50.2858,50.393,4900.0
2012-08-14 10:00:00,61.07,61.14,61.03,61.14,3800.0,50.393,50.4508,50.36,50.4508,3800.0
2012-08-14 10:05:00,61.15,61.16,60.9,60.9,5200.0,50.4591,50.4673,50.2528,50.2528,5200.0
2012-08-14 10:10:00,60.9,61.0,60.77,61.0,9500.0,50.2528,50.3353,50.1455,50.3353,9500.0
2012-08-14 10:15:00,60.99,61.07,60.88,60.88,8200.0,50.327,50.393,50.2363,50.2363,8200.0
2012-08-14 10:20:00,60.96,60.96,60.85,60.9,3500.0,50.3023,50.3023,50.2115,50.2528,3500.0
2012-08-14 10:25:00,60.9,61.01,60.8,60.95,3500.0,50.2528,50.3435,50.1702,50.294,3500.0
2012-08-14 10:30:00,60.95,60.97,60.83,60.83,1200.0,50.294,50.3105,50.195,50.195,1200.0
2012-08-14 10:35:00,60.82,60.86,60.82,60.86,4500.0,50.1867,50.2198,50.1867,50.2198,4500.0
2012-08-14 10:40:00,60.85,60.88,60.81,60.86,3400.0,50.2115,50.2363,50.1785,50.2198,3400.0
2012-08-14 10:45:00,60.86,60.94,60.86,60.9,4100.0,50.2198,50.2858,50.2198,50.2528,4100.0
2012-08-14 10:50:00,60.9,61.0,60.9,60.99,3200.0,50.2528,50.3353,50.2528,50.327,3200.0
2012-08-14 10:55:00,61.01,61.03,60.96,61.03,3600.0,50.3435,50.36,50.3023,50.36,3600.0
2012-08-14 11:00:00,61.01,61.04,61.0,61.03,2500.0,50.3435,50.3683,50.3353,50.36,2500.0
2012-08-14 11:05:00,61.04,61.18,61.03,61.16,3700.0,50.3683,50.4838,50.36,50.4673,3700.0
2012-08-14 11:10:00,61.19,61.19,61.11,61.17,3500.0,50.4921,50.4921,50.426,50.4756,3500.0
2012-08-14 11:15:00,61.11,61.13,61.11,61.13,200.0,50.426,50.4426,50.426,50.4426,200.0
2012-08-14 11:20:00,61.11,61.11,61.03,61.05,400.0,50.426,50.426,50.36,50.3765,400.0
2012-08-14 11:25:00,61.02,61.02,60.91,60.96,4200.0,50.3518,50.3518,50.261,50.3023,4200.0
2012-08-14 11:30:00,60.99,61.07,60.99,61.04,700.0,50.327,50.393,50.327,50.3683,700.0
2012-08-14 11:35:00,61.06,61.07,61.03,61.03,900.0,50.3848,50.393,50.36,50.36,900.0
2012-08-14 11:40:00,61.02,61.08,61.02,61.02,900.0,50.3518,50.4013,50.3518,50.3518,900.0
2012-08-14 11:45:00,61.07,61.11,61.05,61.05,1700.0,50.393,50.426,50.3765,50.3765,1700.0
2012-08-14 11:50:00,61.05,61.05,61.02,61.02,300.0,50.3765,50.3765,50.3518,50.3518,300.0
2012-08-14 11:55:00,60.96,61.0,60.92,60.93,2400.0,50.3023,50.3353,50.2693,50.2775,2400.0
2012-08-14 12:00:00,60.92,61.15,60.92,61.15,20500.0,50.2693,50.4591,50.2693,50.4591,20500.0
2012-08-14 12:05:00,61.15,61.21,61.11,61.15,32000.0,50.4591,50.5086,50.426,50.4591,32000.0
2012-08-14 12:10:00,61.18,61.18,61.07,61.1,13500.0,50.4838,50.4838,50.393,50.4178,13500.0
2012-08-14 12:15:00,61.1,61.16,60.87,60.91,45800.0,50.4178,50.4673,50.228,50.261,45800.0
2012-08-14 12:20:00,60.95,60.95,60.73,60.73,17300.0,50.294,50.294,50.1125,50.1125,17300.0
2012-08-14 12:25:00,60.73,60.84,60.73,60.84,4500.0,50.1125,50.2033,50.1125,50.2033,4500.0
2012-08-14 12:30:00,60.82,60.9,60.76,60.82,5600.0,50.1867,50.2528,50.1372,50.1867,5600.0
2012-08-14 12:35:00,60.82,60.83,60.64,60.64,3100.0,50.1867,50.195,50.0382,50.0382,3100.0
2012-08-14 12:40:00,60.57,60.6,60.48,60.52,2300.0,49.9805,50.0052,49.9062,49.9392,2300.0
2012-08-14 12:45:00,60.52,60.7,60.5,60.64,3800.0,49.9392,50.0877,49.9227,50.0382,3800.0
2012-08-14 12:50:00,60.68,60.69,60.61,60.61,3400.0,50.0712,50.0795,50.0135,50.0135,3400.0
2012-08-14 12:55:00,60.61,60.61,60.53,60.61,2200.0,50.0135,50.0135,49.9475,50.0135,2200.0
2012-08-14 13:00:00,60.63,60.64,60.56,60.58,5500.0,50.03,50.0382,49.9722,49.9887,5500.0
2012-08-14 13:05:00,60.55,60.57,60.5,60.55,4200.0,49.964,49.9805,49.9227,49.964,4200.0
2012-08-14 13:10:00,60.55,60.56,60.5,60.54,3500.0,49.964,49.9722,49.9227,49.9557,3500.0
2012-08-14 13:15:00,60.54,60.54,60.46,60.47,5800.0,49.9557,49.9557,49.8897,49.8979,5800.0
2012-08-14 13:20:00,60.47,60.47,60.4,60.4,8900.0,49.8979,49.8979,49.8402,49.8402,8900.0
2012-08-14 13:25:00,60.41,60.5,60.38,60.46,4700.0,49.8484,49.9227,49.8237,49.8897,4700.0
2012-08-14 13:30:00,60.46,60.55,60.46,60.5,4300.0,49.8897,49.964,49.8897,49.9227,4300.0
2012-08-14 13:35:00,60.49,60.52,60.48,60.52,2700.0,49.9144,49.9392,49.9062,49.9392,2700.0
2012-08-14 13:40:00,60.51,60.69,60.49,60.69,5500.0,49.9309,50.0795,49.9144,50.0795,5500.0
2012-08-14 13:45:00,60.67,60.73,60.5,60.54,18000.0,50.063,50.1125,49.9227,49.9557,18000.0
2012-08-14 13:50:00,60.53,60.54,60.47,60.48,5100.0,49.9475,49.9557,49.8979,49.9062,5100.0
2012-08-14 13:55:00,60.49,60.51,60.43,60.47,6400.0,49.9144,49.9309,49.8649,49.8979,6400.0
2012-08-14 14:00:00,60.5,60.57,60.5,60.54,4700.0,49.9227,49.9805,49.9227,49.9557,4700.0
2012-08-14 14:05:00,60.54,60.67,60.53,60.66,3900.0,49.9557,50.063,49.9475,50.0547,3900.0
2012-08-14 14:10:00,60.67,60.72,60.63,60.63,3000.0,50.063,50.1042,50.03,50.03,3000.0
2012-08-14 14:15:00,60.63,60.72,60.63,60.72,6000.0,50.03,50.1042,50.03,50.1042,6000.0
2012-08-14 14:20:00,60.73,60.84,60.71,60.81,5200.0,50.1125,50.2033,50.096,50.1785,5200.0
2012-08-14 14:25:00,60.84,60.88,60.8,60.81,5300.0,50.2033,50.2363,50.1702,50.1785,5300.0
2012-08-14 14:30:00,60.83,60.85,60.7,60.7,5600.0,50.195,50.2115,50.0877,50.0877,5600.0
2012-08-14 14:35:00,60.7,60.7,60.6,60.6,4700.0,50.0877,50.0877,50.0052,50.0052,4700.0
2012-08-14 14:40:00,60.58,60.69,60.55,60.66,5800.0,49.9887,50.0795,49.964,50.0547,5800.0
2012-08-14 14:45:00,60.66,60.72,60.65,60.72,5600.0,50.0547,50.1042,50.0465,50.1042,5600.0
2012-08-14 14:50:00,60.72,60.77,60.63,60.63,3700.0,50.1042,50.1455,50.03,50.03,3700.0
2012-08-14 14:55:00,60.64,60.75,60.64,60.75,5400.0,50.0382,50.129,50.0382,50.129,5400.0
2012-08-14 15:00:00,60.75,60.76,60.66,60.66,6700.0,50.129,50.1372,50.0547,50.0547,6700.0
2012-08-14 15:05:00,60.66,60.72,60.54,60.55,27600.0,50.0547,50.1042,49.9557,49.964,27600.0
2012-08-14 15:10:00,60.55,60.65,60.51,60.54,6200.0,49.964,50.0465,49.9309,49.9557,6200.0
2012-08-14 15:15:00,60.55,60.6,60.54,60.56,4300.0,49.964,50.0052,49.9557,49.9722,4300.0
2012-08-14 15:20:00,60.58,60.58,60.52,60.55,5300.0,49.9887,49.9887,49.9392,49.964,5300.0
2012-08-14 15:25:00,60.53,60.57,60.49,60.5,8300.0,49.9475,49.9805,49.9144,49.9227,8300.0
2012-08-14 15:30:00,60.5,60.55,60.39,60.42,10500.0,49.9227,49.964,49.8319,49.8567,10500.0
2012-08-14 15:35:00,60.38,60.38,60.27,60.36,8100.0,49.8237,49.8237,49.7329,49.8072,8100.0
2012-08-14 15:40:00,60.34,60.41,60.32,60.35,16200.0,49.7907,49.8484,49.7742,49.7989,16200.0
2012-08-14 15:45:00,60.38,60.42,60.34,60.36,11000.0,49.8237,49.8567,49.7907,49.8072,11000.0
2012-08-14 15:50:00,60.36,60.36,60.23,60.31,20800.0,49.8072,49.8072,49.6999,49.7659,20800.0
2012-08-14 15:55:00,60.34,60.44,60.28,60.44,28000.0,49.7907,49.8732,49.7412,49.8732,28000.0
2012-08-15 09:30:00,60.34,60.78,60.34,60.7,6200.0,49.7907,50.1537,49.7907,50.0877,6200.0
2012-08-15 09:35:00,60.59,60.59,60.46,60.54,4900.0,49.997,49.997,49.8897,49.9557,4900.0
2012-08-15 09:40:00,60.61,60.62,60.61,60.62,300.0,50.0135,50.0217,50.0135,50.0217,300.0
2012-08-15 09:45:00,60.62,60.71,60.62,60.69,4700.0,50.0217,50.096,50.0217,50.0795,4700.0
2012-08-15 09:50:00,60.8,60.8,60.75,60.76,900.0,50.1702,50.1702,50.129,50.1372,900.0
2012-08-15 09:55:00,60.74,60.89,60.74,60.86,2500.0,50.1207,50.2445,50.1207,50.2198,2500.0
2012-08-15 10:00:00,60.81,60.94,60.81,60.94,1000.0,50.1785,50.2858,50.1785,50.2858,1000.0
2012-08-15 10:05:00,60.94,60.94,60.8,60.8,1100.0,50.2858,50.2858,50.1702,50.1702,1100.0
2012-08-15 10:10:00,60.78,60.78,60.57,60.64,3100.0,50.1537,50.1537,49.9805,50.0382,3100.0
2012-08-15 10:15:00,60.63,60.63,60.59,60.59,900.0,50.03,50.03,49.997,49.997,900.0
2012-08-15 10:20:00,60.59,60.59,60.52,60.54,3500.0,49.997,49.997,49.9392,49.9557,3500.0
2012-08-15 10:25:00,60.63,60.7,60.63,60.66,1800.0,50.03,50.0877,50.03,50.0547,1800.0
2012-08-15 10:30:00,60.66,60.74,60.59,60.59,4200.0,50.0547,50.1207,49.997,49.997,4200.0
2012-08-15 10:35:00,60.64,60.64,60.59,60.59,400.0,50.0382,50.0382,49.997,49.997,400.0
2012-08-15 10:40:00,60.61,60.61,60.49,60.5,1600.0,50.0135,50.0135,49.9144,49.9227,1600.0
2012-08-15 10:45:00,60.52,60.58,60.52,60.58,1900.0,49.9392,49.9887,49.9392,49.9887,1900.0
2012-08-15 10:50:00,60.6,60.63,60.59,60.63,3300.0,50.0052,50.03,49.997,50.03,3300.0
2012-08-15 10:55:00,60.62,60.65,60.61,60.63,1400.0,50.0217,50.0465,50.0135,50.03,1400.0
2012-08-15 11:00:00,60.65,60.67,60.61,60.62,2100.0,50.0465,50.063,50.0135,50.0217,2100.0
2012-08-15 11:05:00,60.63,60.77,60.63,60.77,1800.0,50.03,50.1455,50.03,50.1455,1800.0
2012-08-15 11:10:00,60.77,60.77,60.69,60.71,1400.0,50.1455,50.1455,50.0795,50.096,1400.0
2012-08-15 11:15:00,60.73,60.74,60.71,60.71,1200.0,50.1125,50.1207,50.096,50.096,1200.0
2012-08-15 11:20:00,60.72,60.76,60.72,60.75,2000.0,50.1042,50.1372,50.1042,50.129,2000.0
2012-08-15 11:25:00,60.74,60.76,60.52,60.61,8400.0,50.1207,50.1372,49.9392,50.0135,8400.0
2012-08-15 11:30:00,60.61,60.64,60.56,60.63,2900.0,50.0135,50.0382,49.9722,50.03,2900.0
2012-08-15 11:35:00,60.61,60.65,60.6,60.61,3800.0,50.0135,50.0465,50.0052,50.0135,3800.0
2012-08-15 11:40:00,60.63,60.65,60.62,60.65,2000.0,50.03,50.0465,50.0217,50.0465,2000.0
2012-08-15 11:45:00,60.65,60.7,60.61,60.7,3800.0,50.0465,50.0877,50.0135,50.0877,3800.0
2012-08-15 11:50:00,60.69,60.73,60.67,60.71,2500.0,50.0795,50.1125,50.063,50.096,2500.0
2012-08-15 11:55:00,60.73,60.82,60.73,60.8,3300.0,50.1125,50.1867,50.1125,50.1702,3300.0
2012-08-15 12:00:00,60.82,60.85,60.82,60.85,1400.0,50.1867,50.2115,50.1867,50.2115,1400.0
2012-08-15 12:05:00,60.86,60.9,60.84,60.9,1100.0,50.2198,50.2528,50.2033,50.2528,1100.0
2012-08-15 12:10:00,60.9,60.93,60.74,60.76,5700.0,50.2528,50.2775,50.1207,50.1372,5700.0
2012-08-15 12:15:00,60.8,60.88,60.8,60.87,700.0,50.1702,50.2363,50.1702,50.228,700.0
2012-08-15 12:20:00,60.88,60.98,60.88,60.98,1500.0,50.2363,50.3188,50.2363,50.3188,1500.0
2012-08-15 12:25:00,60.97,60.99,60.94,60.96,1500.0,50.3105,50.327,50.2858,50.3023,1500.0
2012-08-15 12:30:00,60.98,60.98,60.8,60.8,2000.0,50.3188,50.3188,50.1702,50.1702,2000.0
2012-08-15 12:35:00,60.8,60.87,60.77,60.86,2600.0,50.1702,50.228,50.1455,50.2198,2600.0
2012-08-15 12:40:00,60.89,60.9,60.81,60.82,1800.0,50.2445,50.2528,50.1785,50.1867,1800.0
2012-08-15 12:45:00,60.82,60.84,60.74,60.75,20700.0,50.1867,50.2033,50.1207,50.129,20700.0
2012-08-15 12:50:00,60.75,60.82,60.73,60.82,1200.0,50.129,50.1867,50.1125,50.1867,1200.0
2012-08-15 12:55:00,60.83,60.83,60.7,60.7,1200.0,50.195,50.195,50.0877,50.0877,1200.0
2012-08-15 13:00:00,60.67,60.78,60.67,60.76,1400.0,50.063,50.1537,50.063,50.1372,1400.0
2012-08-15 13:05:00,60.75,60.77,60.72,60.77,600.0,50.129,50.1455,50.1042,50.1455,600.0
2012-08-15 13:10:00,60.74,60.82,60.74,60.79,800.0,50.1207,50.1867,50.1207,50.162,800.0
2012-08-15 13:15:00,60.82,60.89,60.79,60.82,2100.0,50.1867,50.2445,50.162,50.1867,2100.0
2012-08-15 13:20:00,60.84,60.89,60.84,60.89,1800.0,50.2033,50.2445,50.2033,50.2445,1800.0
2012-08-15 13:25:00,60.89,60.95,60.89,60.9,3000.0,50.2445,50.294,50.2445,50.2528,3000.0
2012-08-15 13:30:00,60.92,60.99,60.9,60.94,4600.0,50.2693,50.327,50.2528,50.2858,4600.0
2012-08-15 13:35:00,60.95,60.95,60.94,60.95,500.0,50.294,50.294,50.2858,50.294,500.0
2012-08-15 13:40:00,60.93,60.94,60.93,60.94,2000.0,50.2775,50.2858,50.2775,50.2858,2000.0
2012-08-15 13:45:00,60.95,60.96,60.89,60.94,3900.0,50.294,50.3023,50.2445,50.2858,3900.0
2012-08-15 13:50:00,60.94,60.95,60.88,60.94,1400.0,50.2858,50.294,50.2363,50.2858,1400.0
2012-08-15 13:55:00,60.94,60.95,60.84,60.84,1100.0,50.2858,50.294,50.2033,50.2033,1100.0
2012-08-15 14:00:00,60.86,60.87,60.76,60.77,1400.0,50.2198,50.228,50.1372,50.1455,1400.0
2012-08-15 14:05:00,60.79,60.81,60.75,60.75,1200.0,50.162,50.1785,50.129,50.129,1200.0
2012-08-15 14:10:00,60.75,60.75,60.73,60.73,1500.0,50.129,50.129,50.1125,50.1125,1500.0
2012-08-15 14:15:00,60.7,60.79,60.67,60.78,1300.0,50.0877,50.162,50.063,50.1537,1300.0
2012-08-15 14:20:00,60.79,60.81,60.76,60.81,1700.0,50.162,50.1785,50.1372,50.1785,1700.0
2012-08-15 14:25:00,60.81,60.88,60.81,60.86,8400.0,50.1785,50.2363,50.1785,50.2198,8400.0
2012-08-15 14:30:00,60.85,60.86,60.78,60.79,3900.0,50.2115,50.2198,50.1537,50.162,3900.0
2012-08-15 14:35:00,60.78,60.92,60.78,60.9,20900.0,50.1537,50.2693,50.1537,50.2528,20900.0
2012-08-15 14:40:00,60.89,60.92,60.85,60.87,30500.0,50.2445,50.2693,50.2115,50.228,30500.0
2012-08-15 14:45:00,60.88,60.95,60.88,60.91,8000.0,50.2363,50.294,50.2363,50.261,8000.0
2012-08-15 14:50:00,60.9,60.96,60.85,60.93,9500.0,50.2528,50.3023,50.2115,50.2775,9500.0
2012-08-15 14:55:00,60.9,60.96,60.86,60.94,2600.0,50.2528,50.3023,50.2198,50.2858,2600.0
2012-08-15 15:00:00,60.93,60.94,60.84,60.85,5300.0,50.2775,50.2858,50.2033,50.2115,5300.0
2012-08-15 15:05:00,60.83,60.86,60.72,60.86,12300.0,50.195,50.2198,50.1042,50.2198,12300.0
2012-08-15 15:10:00,60.87,60.89,60.82,60.83,2400.0,50.228,50.2445,50.1867,50.195,2400.0
2012-08-15 15:15:00,60.89,60.89,60.83,60.84,4000.0,50.2445,50.2445,50.195,50.2033,4000.0
2012-08-15 15:20:00,60.84,60.84,60.8,60.82,4700.0,50.2033,50.2033,50.1702,50.1867,4700.0
2012-08-15 15:25:00,60.81,60.81,60.76,60.79,1600.0,50.1785,50.1785,50.1372,50.162,1600.0
2012-08-15 15:30:00,60.81,60.84,60.78,60.79,3200.0,50.1785,50.2033,50.1537,50.162,3200.0
2012-08-15 15:35:00,60.82,60.85,60.78,60.78,3900.0,50.1867,50.2115,50.1537,50.1537,3900.0
2012-08-15 15:40:00,60.77,60.88,60.74,60.86,5700.0,50.1455,50.2363,50.1207,50.2198,5700.0
2012-08-15 15:45:00,60.87,60.87,60.81,60.82,10400.0,50.228,50.228,50.1785,50.1867,10400.0
2012-08-15 15:50:00,60.82,60.87,60.79,60.85,16400.0,50.1867,50.228,50.162,50.2115,16400.0
2012-08-15 15:55:00,60.86,60.87,60.83,60.85,15800.0,50.2198,50.228,50.195,50.2115,15800.0
2012-08-16 09:30:00,61.01,61.12,61.01,61.01,3200.0,50.3435,50.4343,50.3435,50.3435,3200.0
2012-08-16 09:35:00,60.95,60.95,60.9,60.95,1300.0,50.294,50.294,50.2528,50.294,1300.0
2012-08-16 09:40:00,60.98,60.99,60.94,60.94,1300.0,50.3188,50.327,50.2858,50.2858,1300.0
2012-08-16 09:45:00,60.95,60.96,60.9,60.95,1500.0,50.294,50.3023,50.2528,50.294,1500.0
2012-08-16 09:50:00,60.96,60.96,60.9,60.91,2300.0,50.3023,50.3023,50.2528,50.261,2300.0
2012-08-16 09:55:00,60.91,60.94,60.79,60.79,2300.0,50.261,50.2858,50.162,50.162,2300.0
2012-08-16 10:00:00,60.78,60.78,60.66,60.66,1600.0,50.1537,50.1537,50.0547,50.0547,1600.0
2012-08-16 10:05:00,60.7,60.84,60.69,60.71,9200.0,50.0877,50.2033,50.0795,50.096,9200.0
2012-08-16 10:10:00,60.7,60.78,60.64,60.64,1700.0,50.0877,50.1537,50.0382,50.0382,1700.0
2012-08-16 10:15:00,60.6,60.6,60.6,60.6,100.0,50.0052,50.0052,50.0052,50.0052,100.0
2012-08-16 10:20:00,60.68,60.74,60.63,60.65,1400.0,50.0712,50.1207,50.03,50.0465,1400.0
2012-08-16 10:25:00,60.75,60.75,60.69,60.7,800.0,50.129,50.129,50.0795,50.0877,800.0
2012-08-16 10:30:00,60.76,60.77,60.68,60.68,700.0,50.1372,50.1455,50.0712,50.0712,700.0
2012-08-16 10:35:00,60.74,60.8,60.74,60.76,1100.0,50.1207,50.1702,50.1207,50.1372,1100.0
2012-08-16 10:40:00,60.81,60.86,60.8,60.85,1900.0,50.1785,50.2198,50.1702,50.2115,1900.0
2012-08-16 10:45:00,60.79,60.82,60.76,60.76,2800.0,50.162,50.1867,50.1372,50.1372,2800.0
2012-08-16 10:50:00,60.85,60.86,60.82,60.82,8000.0,50.2115,50.2198,50.1867,50.1867,8000.0
2012-08-16 10:55:00,60.82,60.84,60.74,60.77,15300.0,50.1867,50.2033,50.1207,50.1455,15300.0
2012-08-16 11:00:00,60.78,60.82,60.76,60.82,4800.0,50.1537,50.1867,50.1372,50.1867,4800.0
2012-08-16 11:05:00,60.8,60.83,60.8,60.82,1800.0,50.1702,50.195,50.1702,50.1867,1800.0
2012-08-16 11:10:00,60.82,60.9,60.82,60.9,1200.0,50.1867,50.2528,50.1867,50.2528,1200.0
2012-08-16 11:15:00,60.93,61.0,60.93,60.98,2400.0,50.2775,50.3353,50.2775,50.3188,2400.0
2012-08-16 11:20:00,61.02,61.02,60.98,60.98,1100.0,50.3518,50.3518,50.3188,50.3188,1100.0
2012-08-16 11:25:00,61.02,61.02,61.02,61.02,100.0,50.3518,50.3518,50.3518,50.3518,100.0
2012-08-16 11:30:00,61.01,61.01,61.01,61.01,100.0,50.3435,50.3435,50.3435,50.3435,100.0
2012-08-16 11:35:00,61.03,61.09,61.03,61.09,1700.0,50.36,50.4095,50.36,50.4095,1700.0
2012-08-16 11:40:00,61.06,61.12,61.02,61.11,9600.0,50.3848,50.4343,50.3518,50.426,9600.0
2012-08-16 11:45:00,61.12,61.18,61.12,61.18,1300.0,50.4343,50.4838,50.4343,50.4838,1300.0
2012-08-16 11:50:00,61.19,61.36,61.19,61.36,17700.0,50.4921,50.6323,50.4921,50.6323,17700.0
2012-08-16 11:55:00,61.36,61.42,61.31,61.32,6500.0,50.6323,50.6819,50.5911,50.5993,6500.0
2012-08-16 12:00:00,61.3,61.3,61.09,61.28,10600.0,50.5828,50.5828,50.4095,50.5663,10600.0
2012-08-16 12:05:00,61.27,61.3,61.25,61.3,1600.0,50.5581,50.5828,50.5416,50.5828,1600.0
2012-08-16 12:10:00,61.3,61.33,61.13,61.14,6700.0,50.5828,50.6076,50.4426,50.4508,6700.0
2012-08-16 12:15:00,61.16,61.16,61.14,61.16,1800.0,50.4673,50.4673,50.4508,50.4673,1800.0
2012-08-16 12:20:00,61.15,61.18,61.13,61.15,4400.0,50.4591,50.4838,50.4426,50.4591,4400.0
2012-08-16 12:25:00,61.15,61.15,61.11,61.12,2200.0,50.4591,50.4591,50.426,50.4343,2200.0
2012-08-16 12:30:00,61.1,61.13,61.1,61.1,500.0,50.4178,50.4426,50.4178,50.4178,500.0
2012-08-16 12:35:00,61.08,61.08,60.92,61.08,10600.0,50.4013,50.4013,50.2693,50.4013,10600.0
2012-08-16 12:40:00,61.08,61.1,61.08,61.08,1000.0,50.4013,50.4178,50.4013,50.4013,1000.0
2012-08-16 12:45:00,61.09,61.13,61.07,61.07,2300.0,50.4095,50.4426,50.393,50.393,2300.0
2012-08-16 12:50:00,61.12,61.12,61.07,61.09,3600.0,50.4343,50.4343,50.393,50.4095,3600.0
2012-08-16 12:55:00,61.09,61.11,61.09,61.1,1700.0,50.4095,50.426,50.4095,50.4178,1700.0
2012-08-16 13:00:00,61.1,61.11,61.09,61.11,2600.0,50.4178,50.426,50.4095,50.426,2600.0
2012-08-16 13:05:00,61.11,61.12,61.07,61.1,3500.0,50.426,50.4343,50.393,50.4178,3500.0
2012-08-16 13:10:00,61.09,61.1,61.09,61.09,600.0,50.4095,50.4178,50.4095,50.4095,600.0
2012-08-16 13:15:00,61.1,61.18,61.08,61.14,7700.0,50.4178,50.4838,50.4013,50.4508,7700.0
2012-08-16 13:20:00,61.15,61.18,61.09,61.18,1200.0,50.4591,50.4838,50.4095,50.4838,1200.0
2012-08-16 13:25:00,61.17,61.19,61.15,61.19,4100.0,50.4756,50.4921,50.4591,50.4921,4100.0
2012-08-16 13:30:00,61.19,61.19,61.11,61.16,5700.0,50.4921,50.4921,50.426,50.4673,5700.0
2012-08-16 13:35:00,61.16,61.17,61.15,61.16,2100.0,50.4673,50.4756,50.4591,50.4673,2100.0
2012-08-16 13:40:00,61.11,61.15,61.07,61.07,3400.0,50.426,50.4591,50.393,50.393,3400.0
2012-08-16 13:45:00,61.1,61.14,61.1,61.11,1800.0,50.4178,50.4508,50.4178,50.426,1800.0
2012-08-16 13:50:00,61.12,61.13,61.11,61.13,1000.0,50.4343,50.4426,50.426,50.4426,1000.0
2012-08-16 13:55:00,61.13,61.13,61.08,61.12,1700.0,50.4426,50.4426,50.4013,50.4343,1700.0
2012-08-16 14:00:00,61.1,61.12,61.1,61.11,2800.0,50.4178,50.4343,50.4178,50.426,2800.0
2012-08-16 14:05:00,61.11,61.16,61.09,61.15,4800.0,50.426,50.4673,50.4095,50.4591,4800.0
2012-08-16 14:10:00,61.15,61.15,61.11,61.12,5400.0,50.4591,50.4591,50.426,50.4343,5400.0
2012-08-16 14:15:00,61.13,61.17,61.13,61.15,3200.0,50.4426,50.4756,50.4426,50.4591,3200.0
2012-08-16 14:20:00,61.15,61.17,61.14,61.16,3700.0,50.4591,50.4756,50.4508,50.4673,3700.0
2012-08-16 14:25:00,61.16,61.2,61.15,61.19,3400.0,50.4673,50.5003,50.4591,50.4921,3400.0
2012-08-16 14:30:00,61.17,61.26,61.15,61.22,7300.0,50.4756,50.5498,50.4591,50.5168,7300.0
2012-08-16 14:35:00,61.24,61.29,61.24,61.29,3900.0,50.5333,50.5746,50.5333,50.5746,3900.0
2012-08-16 14:40:00,61.29,61.29,61.22,61.22,4000.0,50.5746,50.5746,50.5168,50.5168,4000.0
2012-08-16 14:45:00,61.26,61.28,61.24,61.24,2900.0,50.5498,50.5663,50.5333,50.5333,2900.0
2012-08-16 14:50:00,61.24,61.28,61.24,61.25,4500.0,50.5333,50.5663,50.5333,50.5416,4500.0
2012-08-16 14:55:00,61.26,61.28,61.21,61.23,5000.0,50.5498,50.5663,50.5086,50.5251,5000.0
2012-08-16 15:00:00,61.23,61.23,61.18,61.23,3800.0,50.5251,50.5251,50.4838,50.5251,3800.0
2012-08-16 15:05:00,61.23,61.24,61.15,61.2,8900.0,50.5251,50.5333,50.4591,50.5003,8900.0
2012-08-16 15:10:00,61.21,61.25,61.21,61.21,7000.0,50.5086,50.5416,50.5086,50.5086,7000.0
2012-08-16 15:15:00,61.21,61.24,61.2,61.23,7100.0,50.5086,50.5333,50.5003,50.5251,7100.0
2012-08-16 15:20:00,61.23,61.25,61.2,61.24,7100.0,50.5251,50.5416,50.5003,50.5333,7100.0
2012-08-16 15:25:00,61.25,61.31,61.22,61.22,15200.0,50.5416,50.5911,50.5168,50.5168,15200.0
2012-08-16 15:30:00,61.24,61.28,61.23,61.27,35200.0,50.5333,50.5663,50.5251,50.5581,35200.0
2012-08-16 15:35:00,61.28,61.3,61.2,61.26,22000.0,50.5663,50.5828,50.5003,50.5498,22000.0
2012-08-16 15:40:00,61.25,61.28,61.21,61.25,33800.0,50.5416,50.5663,50.5086,50.5416,33800.0
2012-08-16 15:45:00,61.27,61.29,61.21,61.27,15300.0,50.5581,50.5746,50.5086,50.5581,15300.0
2012-08-16 15:50:00,61.26,61.27,61.23,61.24,33000.0,50.5498,50.5581,50.5251,50.5333,33000.0
2012-08-16 15:55:00,61.25,61.26,61.18,61.21,34800.0,50.5416,50.5498,50.4838,50.5086,34800.0
2012-08-17 09:30:00,61.1,61.33,60.89,60.89,12700.0,50.4178,50.6076,50.2445,50.2445,12700.0
2012-08-17 09:35:00,60.92,61.05,60.92,60.96,2800.0,50.2693,50.3765,50.2693,50.3023,2800.0
2012-08-17 09:40:00,60.98,61.1,60.98,61.07,1800.0,50.3188,50.4178,50.3188,50.393,1800.0
2012-08-17 09:45:00,61.03,61.03,60.9,60.9,3500.0,50.36,50.36,50.2528,50.2528,3500.0
2012-08-17 09:50:00,60.9,60.97,60.88,60.94,3900.0,50.2528,50.3105,50.2363,50.2858,3900.0
2012-08-17 09:55:00,61.02,61.14,60.96,61.08,4400.0,50.3518,50.4508,50.3023,50.4013,4400.0
2012-08-17 10:00:00,61.08,61.12,60.89,60.89,6100.0,50.4013,50.4343,50.2445,50.2445,6100.0
2012-08-17 10:05:00,60.9,61.14,60.88,61.13,4800.0,50.2528,50.4508,50.2363,50.4426,4800.0
2012-08-17 10:10:00,61.11,61.17,61.06,61.11,6900.0,50.426,50.4756,50.3848,50.426,6900.0
2012-08-17 10:15:00,61.06,61.18,61.06,61.14,2000.0,50.3848,50.4838,50.3848,50.4508,2000.0
2012-08-17 10:20:00,61.1,61.12,61.01,61.12,8800.0,50.4178,50.4343,50.3435,50.4343,8800.0
2012-08-17 10:25:00,61.11,61.28,61.11,61.23,11500.0,50.426,50.5663,50.426,50.5251,11500.0
2012-08-17 10:30:00,61.3,61.3,61.18,61.3,3400.0,50.5828,50.5828,50.4838,50.5828,3400.0
2012-08-17 10:35:00,61.25,61.36,61.24,61.36,7000.0,50.5416,50.6323,50.5333,50.6323,7000.0
2012-08-17 10:40:00,61.35,61.35,61.14,61.16,12300.0,50.6241,50.6241,50.4508,50.4673,12300.0
2012-08-17 10:45:00,61.17,61.21,61.13,61.17,1700.0,50.4756,50.5086,50.4426,50.4756,1700.0
2012-08-17 10:50:00,61.16,61.16,61.02,61.09,11600.0,50.4673,50.4673,50.3518,50.4095,11600.0
2012-08-17 10:55:00,61.11,61.21,61.11,61.19,1000.0,50.426,50.5086,50.426,50.4921,1000.0
2012-08-17 11:00:00,61.14,61.14,61.06,61.06,2000.0,50.4508,50.4508,50.3848,50.3848,2000.0
2012-08-17 11:05:00,61.06,61.06,60.99,61.02,1800.0,50.3848,50.3848,50.327,50.3518,1800.0
2012-08-17 11:10:00,61.02,61.04,60.96,60.98,9300.0,50.3518,50.3683,50.3023,50.3188,9300.0
2012-08-17 11:15:00,61.02,61.02,60.96,60.98,2900.0,50.3518,50.3518,50.3023,50.3188,2900.0
2012-08-17 11:20:00,61.02,61.1,61.02,61.07,3800.0,50.3518,50.4178,50.3518,50.393,3800.0
2012-08-17 11:25:00,61.07,61.17,61.03,61.17,3000.0,50.393,50.4756,50.36,50.4756,3000.0
2012-08-17 11:30:00,61.16,61.16,61.09,61.13,3300.0,50.4673,50.4673,50.4095,50.4426,3300.0
2012-08-17 11:35:00,61.17,61.23,61.14,61.21,2600.0,50.4756,50.5251,50.4508,50.5086,2600.0
2012-08-17 11:40:00,61.18,61.3,61.17,61.24,22800.0,50.4838,50.5828,50.4756,50.5333,22800.0
2012-08-17 11:45:00,61.25,61.25,61.16,61.17,1800.0,50.5416,50.5416,50.4673,50.4756,1800.0
2012-08-17 11:50:00,61.2,61.3,61.18,61.3,700.0,50.5003,50.5828,50.4838,50.5828,700.0
2012-08-17 11:55:00,61.3,61.34,61.26,61.29,5700.0,50.5828,50.6158,50.5498,50.5746,5700.0
2012-08-17 12:00:00,61.3,61.36,61.21,61.26,20200.0,50.5828,50.6323,50.5086,50.5498,20200.0
2012-08-17 12:05:00,61.25,61.26,61.09,61.1,3300.0,50.5416,50.5498,50.4095,50.4178,3300.0
2012-08-17 12:10:00,61.11,61.12,60.97,61.04,9300.0,50.426,50.4343,50.3105,50.3683,9300.0
2012-08-17 12:15:00,61.02,61.18,61.0,61.18,1300.0,50.3518,50.4838,50.3353,50.4838,1300.0
2012-08-17 12:20:00,61.2,61.32,61.16,61.32,3000.0,50.5003,50.5993,50.4673,50.5993,3000.0
2012-08-17 12:25:00,61.32,61.37,61.3,61.37,2600.0,50.5993,50.6406,50.5828,50.6406,2600.0
2012-08-17 12:30:00,61.32,61.36,61.3,61.31,1000.0,50.5993,50.6323,50.5828,50.5911,1000.0
2012-08-17 12:35:00,61.31,61.31,61.3,61.3,500.0,50.5911,50.5911,50.5828,50.5828,500.0
2012-08-17 12:40:00,61.29,61.36,61.28,61.32,6500.0,50.5746,50.6323,50.5663,50.5993,6500.0
2012-08-17 12:45:00,61.32,61.33,61.24,61.29,3100.0,50.5993,50.6076,50.5333,50.5746,3100.0
2012-08-17 12:50:00,61.23,61.23,61.21,61.21,500.0,50.5251,50.5251,50.5086,50.5086,500.0
2012-08-17 12:55:00,61.19,61.19,61.09,61.12,1700.0,50.4921,50.4921,50.4095,50.4343,1700.0
2012-08-17 13:00:00,61.12,61.13,61.12,61.13,700.0,50.4343,50.4426,50.4343,50.4426,700.0
2012-08-17 13:05:00,61.12,61.13,61.11,61.11,600.0,50.4343,50.4426,50.426,50.426,600.0
2012-08-17 13:10:00,61.12,61.17,61.12,61.17,1400.0,50.4343,50.4756,50.4343,50.4756,1400.0
2012-08-17 13:15:00,61.19,61.2,61.16,61.2,700.0,50.4921,50.5003,50.4673,50.5003,700.0
2012-08-17 13:20:00,61.18,61.18,61.17,61.18,800.0,50.4838,50.4838,50.4756,50.4838,800.0
2012-08-17 13:25:00,61.2,61.2,61.15,61.17,2400.0,50.5003,50.5003,50.4591,50.4756,2400.0
2012-08-17 13:30:00,61.18,61.26,61.17,61.24,2600.0,50.4838,50.5498,50.4756,50.5333,2600.0
2012-08-17 13:35:00,61.22,61.23,61.22,61.23,700.0,50.5168,50.5251,50.5168,50.5251,700.0
2012-08-17 13:40:00,61.24,61.25,61.19,61.23,5300.0,50.5333,50.5416,50.4921,50.5251,5300.0
2012-08-17 13:45:00,61.24,61.24,61.19,61.19,800.0,50.5333,50.5333,50.4921,50.4921,800.0
2012-08-17 13:50:00,61.2,61.2,61.17,61.2,2200.0,50.5003,50.5003,50.4756,50.5003,2200.0
2012-08-17 13:55:00,61.19,61.21,61.17,61.19,1100.0,50.4921,50.5086,50.4756,50.4921,1100.0
2012-08-17 14:00:00,61.18,61.27,61.17,61.26,11300.0,50.4838,50.5581,50.4756,50.5498,11300.0
2012-08-17 14:05:00,61.22,61.3,61.19,61.3,21800.0,50.5168,50.5828,50.4921,50.5828,21800.0
2012-08-17 14:10:00,61.31,61.35,61.31,61.35,1700.0,50.5911,50.6241,50.5911,50.6241,1700.0
2012-08-17 14:15:00,61.34,61.35,61.32,61.34,1900.0,50.6158,50.6241,50.5993,50.6158,1900.0
2012-08-17 14:20:00,61.33,61.41,61.33,61.4,2500.0,50.6076,50.6736,50.6076,50.6653,2500.0
2012-08-17 14:25:00,61.39,61.45,61.39,61.4,4800.0,50.6571,50.7066,50.6571,50.6653,4800.0
2012-08-17 14:30:00,61.39,61.41,61.3,61.3,4900.0,50.6571,50.6736,50.5828,50.5828,4900.0
2012-08-17 14:35:00,61.3,61.34,61.3,61.32,10600.0,50.5828,50.6158,50.5828,50.5993,10600.0
2012-08-17 14:40:00,61.33,61.33,61.29,61.3,8700.0,50.6076,50.6076,50.5746,50.5828,8700.0
2012-08-17 14:45:00,61.28,61.3,61.25,61.3,4800.0,50.5663,50.5828,50.5416,50.5828,4800.0
2012-08-17 14:50:00,61.3,61.31,61.29,61.3,2100.0,50.5828,50.5911,50.5746,50.5828,2100.0
2012-08-17 14:55:00,61.3,61.31,61.27,61.27,2300.0,50.5828,50.5911,50.5581,50.5581,2300.0
2012-08-17 15:00:00,61.29,61.38,61.29,61.38,4900.0,50.5746,50.6488,50.5746,50.6488,4900.0
2012-08-17 15:05:00,61.4,61.42,61.36,61.4,10600.0,50.6653,50.6819,50.6323,50.6653,10600.0
2012-08-17 15:10:00,61.39,61.4,61.35,61.35,4700.0,50.6571,50.6653,50.6241,50.6241,4700.0
2012-08-17 15:15:00,61.37,61.39,61.33,61.34,5600.0,50.6406,50.6571,50.6076,50.6158,5600.0
2012-08-17 15:20:00,61.34,61.35,61.29,61.3,5900.0,50.6158,50.6241,50.5746,50.5828,5900.0
2012-08-17 15:25:00,61.29,61.31,61.24,61.27,5300.0,50.5746,50.5911,50.5333,50.5581,5300.0
2012-08-17 15:30:00,61.28,61.28,61.19,61.19,8800.0,50.5663,50.5663,50.4921,50.4921,8800.0
2012-08-17 15:35:00,61.19,61.24,61.16,61.21,7400.0,50.4921,50.5333,50.4673,50.5086,7400.0
2012-08-17 15:40:00,61.2,61.31,61.2,61.29,6700.0,50.5003,50.5911,50.5003,50.5746,6700.0
2012-08-17 15:45:00,61.29,61.33,61.25,61.3,7900.0,50.5746,50.6076,50.5416,50.5828,7900.0
2012-08-17 15:50:00,61.3,61.31,61.16,61.25,10300.0,50.5828,50.5911,50.4673,50.5416,10300.0
2012-08-17 15:55:00,61.26,61.36,61.26,61.31,14300.0,50.5498,50.6323,50.5498,50.5911,14300.0
2012-08-20 09:30:00,61.05,61.11,60.97,60.98,3800.0,50.3765,50.426,50.3105,50.3188,3800.0
2012-08-20 09:35:00,61.06,61.06,61.06,61.06,1100.0,50.3848,50.3848,50.3848,50.3848,1100.0
2012-08-20 09:40:00,61.06,61.13,61.02,61.12,2000.0,50.3848,50.4426,50.3518,50.4343,2000.0
2012-08-20 09:45:00,61.17,61.19,61.1,61.1,800.0,50.4756,50.4921,50.4178,50.4178,800.0
2012-08-20 09:50:00,61.07,61.1,61.05,61.08,1200.0,50.393,50.4178,50.3765,50.4013,1200.0
2012-08-20 09:55:00,61.01,61.03,60.86,60.86,5500.0,50.3435,50.36,50.2198,50.2198,5500.0
2012-08-20 10:00:00,60.9,60.93,60.89,60.93,700.0,50.2528,50.2775,50.2445,50.2775,700.0
2012-08-20 10:05:00,60.89,60.9,60.83,60.89,1500.0,50.2445,50.2528,50.195,50.2445,1500.0
2012-08-20 10:10:00,60.95,60.98,60.73,60.83,6200.0,50.294,50.3188,50.1125,50.195,6200.0
2012-08-20 10:15:00,60.78,60.78,60.78,60.78,100.0,50.1537,50.1537,50.1537,50.1537,100.0
2012-08-20 10:20:00,60.74,60.74,60.65,60.66,2500.0,50.1207,50.1207,50.0465,50.0547,2500.0
2012-08-20 10:25:00,60.72,60.76,60.72,60.76,500.0,50.1042,50.1372,50.1042,50.1372,500.0
2012-08-20 10:30:00,60.73,60.77,60.69,60.69,1100.0,50.1125,50.1455,50.0795,50.0795,1100.0
2012-08-20 10:35:00,60.75,60.75,60.75,60.75,200.0,50.129,50.129,50.129,50.129,200.0
2012-08-20 10:40:00,60.75,60.8,60.67,60.73,6000.0,50.129,50.1702,50.063,50.1125,6000.0
2012-08-20 10:45:00,60.73,60.77,60.72,60.74,1800.0,50.1125,50.1455,50.1042,50.1207,1800.0
2012-08-20 10:50:00,60.85,60.85,60.85,60.85,300.0,50.2115,50.2115,50.2115,50.2115,300.0
2012-08-20 10:55:00,60.88,60.99,60.88,60.99,2300.0,50.2363,50.327,50.2363,50.327,2300.0
2012-08-20 11:00:00,60.99,60.99,60.99,60.99,0.0,50.327,50.327,50.327,50.327,0.0
2012-08-20 11:05:00,60.95,60.98,60.88,60.88,14900.0,50.294,50.3188,50.2363,50.2363,14900.0
2012-08-20 11:10:00,60.86,60.91,60.84,60.91,1400.0,50.2198,50.261,50.2033,50.261,1400.0
2012-08-20 11:15:00,60.88,60.88,60.84,60.86,800.0,50.2363,50.2363,50.2033,50.2198,800.0
2012-08-20 11:20:00,60.84,60.84,60.67,60.67,40900.0,50.2033,50.2033,50.063,50.063,40900.0
2012-08-20 11:25:00,60.65,60.71,60.65,60.69,1800.0,50.0465,50.096,50.0465,50.0795,1800.0
2012-08-20 11:30:00,60.68,60.74,60.68,60.71,1700.0,50.0712,50.1207,50.0712,50.096,1700.0
2012-08-20 11:35:00,60.73,60.73,60.68,60.7,1000.0,50.1125,50.1125,50.0712,50.0877,1000.0
2012-08-20 11:40:00,60.71,60.75,60.71,60.75,400.0,50.096,50.129,50.096,50.129,400.0
2012-08-20 11:45:00,60.79,60.82,60.79,60.82,600.0,50.162,50.1867,50.162,50.1867,600.0
2012-08-20 11:50:00,60.83,60.9,60.79,60.87,1900.0,50.195,50.2528,50.162,50.228,1900.0
2012-08-20 11:55:00,60.9,60.92,60.87,60.92,4600.0,50.2528,50.2693,50.228,50.2693,4600.0
2012-08-20 12:00:00,60.93,60.95,60.89,60.89,1400.0,50.2775,50.294,50.2445,50.2445,1400.0
2012-08-20 12:05:00,60.93,61.01,60.87,60.95,29100.0,50.2775,50.3435,50.228,50.294,29100.0
2012-08-20 12:10:00,60.96,61.02,60.93,61.02,7500.0,50.3023,50.3518,50.2775,50.3518,7500.0
2012-08-20 12:15:00,61.02,61.03,61.01,61.01,900.0,50.3518,50.36,50.3435,50.3435,900.0
2012-08-20 12:20:00,61.01,61.02,60.92,60.97,1100.0,50.3435,50.3518,50.2693,50.3105,1100.0
2012-08-20 12:25:00,60.92,60.98,60.92,60.97,900.0,50.2693,50.3188,50.2693,50.3105,900.0
2012-08-20 12:30:00,60.93,61.03,60.75,60.77,18700.0,50.2775,50.36,50.129,50.1455,18700.0
2012-08-20 12:35:00,60.77,60.81,60.76,60.79,800.0,50.1455,50.1785,50.1372,50.162,800.0
2012-08-20 12:40:00,60.76,60.79,60.72,60.79,2600.0,50.1372,50.162,50.1042,50.162,2600.0
2012-08-20 12:45:00,60.75,60.76,60.71,60.71,900.0,50.129,50.1372,50.096,50.096,900.0
2012-08-20 12:50:00,60.7,60.72,60.68,60.71,1000.0,50.0877,50.1042,50.0712,50.096,1000.0
2012-08-20 12:55:00,60.67,60.71,60.64,60.67,1300.0,50.063,50.096,50.0382,50.063,1300.0
2012-08-20 13:00:00,60.67,60.75,60.67,60.75,4700.0,50.063,50.129,50.063,50.129,4700.0
2012-08-20 13:05:00,60.77,60.89,60.77,60.86,14000.0,50.1455,50.2445,50.1455,50.2198,14000.0
2012-08-20 13:10:00,60.86,60.88,60.81,60.88,6500.0,50.2198,50.2363,50.1785,50.2363,6500.0
2012-08-20 13:15:00,60.88,60.89,60.88,60.89,800.0,50.2363,50.2445,50.2363,50.2445,800.0
2012-08-20 13:20:00,60.9,60.93,60.88,60.88,1000.0,50.2528,50.2775,50.2363,50.2363,1000.0
2012-08-20 13:25:00,60.9,60.91,60.87,60.91,300.0,50.2528,50.261,50.228,50.261,300.0
2012-08-20 13:30:00,60.87,60.87,60.83,60.84,1300.0,50.228,50.228,50.195,50.2033,1300.0
2012-08-20 13:35:00,60.81,60.84,60.79,60.8,600.0,50.1785,50.2033,50.162,50.1702,600.0
2012-08-20 13:40:00,60.75,60.75,60.55,60.61,3800.0,50.129,50.129,49.964,50.0135,3800.0
2012-08-20 13:45:00,60.67,60.68,60.6,60.64,1400.0,50.063,50.0712,50.0052,50.0382,1400.0
2012-08-20 13:50:00,60.67,60.67,60.57,60.6,7600.0,50.063,50.063,49.9805,50.0052,7600.0
2012-08-20 13:55:00,60.63,60.65,60.6,60.64,3500.0,50.03,50.0465,50.0052,50.0382,3500.0
2012-08-20 14:00:00,60.61,60.69,60.61,60.69,3700.0,50.0135,50.0795,50.0135,50.0795,3700.0
2012-08-20 14:05:00,60.69,60.72,60.67,60.72,1800.0,50.0795,50.1042,50.063,50.1042,1800.0
2012-08-20 14:10:00,60.76,60.9,60.76,60.9,700.0,50.1372,50.2528,50.1372,50.2528,700.0
2012-08-20 14:15:00,60.88,60.91,60.82,60.9,4200.0,50.2363,50.261,50.1867,50.2528,4200.0
2012-08-20 14:20:00,60.92,60.95,60.9,60.93,2900.0,50.2693,50.294,50.2528,50.2775,2900.0
2012-08-20 14:25:00,60.93,60.94,60.88,60.9,3300.0,50.2775,50.2858,50.2363,50.2528,3300.0
2012-08-20 14:30:00,60.91,61.0,60.89,60.92,3200.0,50.261,50.3353,50.2445,50.2693,3200.0
2012-08-20 14:35:00,60.93,60.93,60.89,60.89,1500.0,50.2775,50.2775,50.2445,50.2445,1500.0
2012-08-20 14:40:00,60.95,60.98,60.89,60.98,2700.0,50.294,50.3188,50.2445,50.3188,2700.0
2012-08-20 14:45:00,60.97,60.97,60.91,60.94,6000.0,50.3105,50.3105,50.261,50.2858,6000.0
2012-08-20 14:50:00,60.94,60.94,60.85,60.86,3400.0,50.2858,50.2858,50.2115,50.2198,3400.0
2012-08-20 14:55:00,60.86,60.94,60.85,60.94,1200.0,50.2198,50.2858,50.2115,50.2858,1200.0
2012-08-20 15:00:00,60.96,60.96,60.93,60.94,2800.0,50.3023,50.3023,50.2775,50.2858,2800.0
2012-08-20 15:05:00,60.93,60.95,60.8,60.84,7700.0,50.2775,50.294,50.1702,50.2033,7700.0
2012-08-20 15:10:00,60.88,60.88,60.79,60.82,2900.0,50.2363,50.2363,50.162,50.1867,2900.0
2012-08-20 15:15:00,60.85,60.96,60.85,60.96,2400.0,50.2115,50.3023,50.2115,50.3023,2400.0
2012-08-20 15:20:00,60.93,61.04,60.93,61.04,7700.0,50.2775,50.3683,50.2775,50.3683,7700.0
2012-08-20 15:25:00,61.02,61.04,61.02,61.04,3100.0,50.3518,50.3683,50.3518,50.3683,3100.0
2012-08-20 15:30:00,61.04,61.06,61.01,61.05,4700.0,50.3683,50.3848,50.3435,50.3765,4700.0
2012-08-20 15:35:00,61.05,61.1,61.05,61.07,8200.0,50.3765,50.4178,50.3765,50.393,8200.0
2012-08-20 15:40:00,61.09,61.1,61.04,61.09,9800.0,50.4095,50.4178,50.3683,50.4095,9800.0
2012-08-20 15:45:00,61.08,61.18,61.02,61.17,21900.0,50.4013,50.4838,50.3518,50.4756,21900.0
2012-08-20 15:50:00,61.17,61.19,61.05,61.16,14100.0,50.4756,50.4921,50.3765,50.4673,14100.0
2012-08-20 15:55:00,61.16,61.16,61.09,61.16,17400.0,50.4673,50.4673,50.4095,50.4673,17400.0
2012-08-21 09:30:00,60.88,61.04,60.47,60.75,48500.0,50.2363,50.3683,49.8979,50.129,48500.0
2012-08-21 09:35:00,60.75,60.83,60.55,60.79,10000.0,50.129,50.195,49.964,50.162,10000.0
2012-08-21 09:40:00,60.75,60.76,60.31,60.31,12800.0,50.129,50.1372,49.7659,49.7659,12800.0
2012-08-21 09:45:00,60.19,60.29,60.18,60.23,4100.0,49.6669,49.7494,49.6586,49.6999,4100.0
2012-08-21 09:50:00,60.3,60.3,60.12,60.16,8900.0,49.7577,49.7577,49.6091,49.6421,8900.0
2012-08-21 09:55:00,60.14,60.17,59.86,59.88,30100.0,49.6256,49.6504,49.3946,49.4111,30100.0
2012-08-21 10:00:00,59.88,60.13,59.88,60.06,12400.0,49.4111,49.6174,49.4111,49.5596,12400.0
2012-08-21 10:05:00,60.03,60.03,59.81,59.85,25600.0,49.5349,49.5349,49.3533,49.3863,25600.0
2012-08-21 10:10:00,59.83,59.92,59.67,59.92,43500.0,49.3698,49.4441,49.2378,49.4441,43500.0
2012-08-21 10:15:00,59.89,59.94,59.76,59.79,7400.0,49.4193,49.4606,49.3121,49.3368,7400.0
2012-08-21 10:20:00,59.76,59.87,59.68,59.68,17700.0,49.3121,49.4028,49.2461,49.2461,17700.0
2012-08-21 10:25:00,59.68,59.68,59.55,59.64,30200.0,49.2461,49.2461,49.1388,49.2131,30200.0
2012-08-21 10:30:00,59.69,59.81,59.67,59.67,53200.0,49.2543,49.3533,49.2378,49.2378,53200.0
2012-08-21 10:35:00,59.67,59.69,59.55,59.55,7100.0,49.2378,49.2543,49.1388,49.1388,7100.0
2012-08-21 10:40:00,59.59,59.6,59.5,59.51,13700.0,49.1718,49.18,49.0975,49.1058,13700.0
2012-08-21 10:45:00,59.54,59.56,59.5,59.5,4500.0,49.1305,49.147,49.0975,49.0975,4500.0
2012-08-21 10:50:00,59.54,59.59,59.52,59.54,8700.0,49.1305,49.1718,49.114,49.1305,8700.0
2012-08-21 10:55:00,59.54,59.57,59.52,59.54,2900.0,49.1305,49.1553,49.114,49.1305,2900.0
2012-08-21 11:00:00,59.59,59.68,59.59,59.64,9200.0,49.1718,49.2461,49.1718,49.2131,9200.0
2012-08-21 11:05:00,59.64,59.66,59.61,59.65,5300.0,49.2131,49.2296,49.1883,49.2213,5300.0
2012-08-21 11:10:00,59.62,59.66,59.61,59.63,8300.0,49.1965,49.2296,49.1883,49.2048,8300.0
2012-08-21 11:15:00,59.63,59.72,59.61,59.69,7200.0,49.2048,49.2791,49.1883,49.2543,7200.0
2012-08-21 11:20:00,59.72,59.72,59.52,59.52,8700.0,49.2791,49.2791,49.114,49.114,8700.0
2012-08-21 11:25:00,59.51,59.54,59.5,59.54,11300.0,49.1058,49.1305,49.0975,49.1305,11300.0
2012-08-21 11:30:00,59.56,59.63,59.55,59.63,6900.0,49.147,49.2048,49.1388,49.2048,6900.0
2012-08-21 11:35:00,59.61,59.62,59.49,59.52,7600.0,49.1883,49.1965,49.0893,49.114,7600.0
2012-08-21 11:40:00,59.51,59.52,59.44,59.48,6500.0,49.1058,49.114,49.048,49.081,6500.0
2012-08-21 11:45:00,59.52,59.6,59.5,59.6,2400.0,49.114,49.18,49.0975,49.18,2400.0
2012-08-21 11:50:00,59.57,59.6,59.55,59.56,6100.0,49.1553,49.18,49.1388,49.147,6100.0
2012-08-21 11:55:00,59.56,59.6,59.48,59.48,4700.0,49.147,49.18,49.081,49.081,4700.0
2012-08-21 12:00:00,59.48,59.48,59.31,59.32,13400.0,49.081,49.081,48.9407,48.949,13400.0
2012-08-21 12:05:00,59.34,59.36,59.33,59.35,2100.0,48.9655,48.982,48.9572,48.9738,2100.0
2012-08-21 12:10:00,59.38,59.55,59.36,59.55,3900.0,48.9985,49.1388,48.982,49.1388,3900.0
2012-08-21 12:15:00,59.53,59.53,59.47,59.48,6000.0,49.1223,49.1223,49.0728,49.081,6000.0
2012-08-21 12:20:00,59.48,59.54,59.48,59.54,3400.0,49.081,49.1305,49.081,49.1305,3400.0
2012-08-21 12:25:00,59.52,59.55,59.48,59.48,8200.0,49.114,49.1388,49.081,49.081,8200.0
2012-08-21 12:30:00,59.48,59.48,59.35,59.35,10900.0,49.081,49.081,48.9738,48.9738,10900.0
2012-08-21 12:35:00,59.35,59.36,59.26,59.34,7300.0,48.9738,48.982,48.8995,48.9655,7300.0
2012-08-21 12:40:00,59.33,59.34,59.29,59.3,4200.0,48.9572,48.9655,48.9242,48.9325,4200.0
2012-08-21 12:45:00,59.27,59.31,59.21,59.28,6900.0,48.9077,48.9407,48.8582,48.916,6900.0
2012-08-21 12:50:00,59.27,59.32,59.27,59.3,4200.0,48.9077,48.949,48.9077,48.9325,4200.0
2012-08-21 12:55:00,59.29,59.33,59.25,59.26,5100.0,48.9242,48.9572,48.8912,48.8995,5100.0
2012-08-21 13:00:00,59.26,59.26,59.17,59.2,10300.0,48.8995,48.8995,48.8252,48.85,10300.0
2012-08-21 13:05:00,59.19,59.2,59.12,59.12,8500.0,48.8417,48.85,48.784,48.784,8500.0
2012-08-21 13:10:00,59.12,59.14,58.95,58.96,14400.0,48.784,48.8005,48.6437,48.6519,14400.0
2012-08-21 13:15:00,58.98,59.0,58.94,58.97,8300.0,48.6684,48.6849,48.6354,48.6602,8300.0
2012-08-21 13:20:00,58.96,58.97,58.92,58.94,6500.0,48.6519,48.6602,48.6189,48.6354,6500.0
2012-08-21 13:25:00,58.94,58.98,58.89,58.89,12100.0,48.6354,48.6684,48.5942,48.5942,12100.0
2012-08-21 13:30:00,58.92,58.92,58.84,58.84,5200.0,48.6189,48.6189,48.5529,48.5529,5200.0
2012-08-21 13:35:00,58.84,58.88,58.84,58.85,9100.0,48.5529,48.5859,48.5529,48.5612,9100.0
2012-08-21 13:40:00,58.85,58.85,58.52,58.52,37800.0,48.5612,48.5612,48.2889,48.2889,37800.0
2012-08-21 13:45:00,58.56,58.57,58.2,58.54,78300.0,48.3219,48.3301,48.0248,48.3054,78300.0
2012-08-21 13:50:00,58.54,58.65,58.43,58.52,16300.0,48.3054,48.3961,48.2146,48.2889,16300.0
2012-08-21 13:55:00,58.57,58.64,58.49,58.61,5700.0,48.3301,48.3879,48.2641,48.3631,5700.0
2012-08-21 14:00:00,58.64,58.64,58.47,58.55,17900.0,48.3879,48.3879,48.2476,48.3136,17900.0
2012-08-21 14:05:00,58.55,58.55,58.5,58.5,7000.0,48.3136,48.3136,48.2724,48.2724,7000.0
2012-08-21 14:10:00,58.5,58.54,58.37,58.49,13400.0,48.2724,48.3054,48.1651,48.2641,13400.0
2012-08-21 14:15:00,58.51,58.55,58.4,58.42,16200.0,48.2806,48.3136,48.1898,48.2063,16200.0
2012-08-21 14:20:00,58.42,58.5,58.31,58.45,9600.0,48.2063,48.2724,48.1156,48.2311,9600.0
2012-08-21 14:25:00,58.45,58.49,58.36,58.39,9500.0,48.2311,48.2641,48.1568,48.1816,9500.0
2012-08-21 14:30:00,58.42,58.54,58.39,58.51,10700.0,48.2063,48.3054,48.1816,48.2806,10700.0
2012-08-21 14:35:00,58.52,58.59,58.4,58.49,22200.0,48.2889,48.3466,48.1898,48.2641,22200.0
2012-08-21 14:40:00,58.51,58.56,58.48,58.56,25900.0,48.2806,48.3219,48.2559,48.3219,25900.0
2012-08-21 14:45:00,58.58,58.68,58.58,58.66,20000.0,48.3384,48.4209,48.3384,48.4044,20000.0
2012-08-21 14:50:00,58.65,58.76,58.65,58.76,13400.0,48.3961,48.4869,48.3961,48.4869,13400.0
2012-08-21 14:55:00,58.73,58.78,58.72,58.75,17300.0,48.4621,48.5034,48.4539,48.4787,17300.0
2012-08-21 15:00:00,58.76,58.79,58.67,58.7,14300.0,48.4869,48.5117,48.4126,48.4374,14300.0
2012-08-21 15:05:00,58.69,58.69,58.57,58.6,20800.0,48.4291,48.4291,48.3301,48.3549,20800.0
2012-08-21 15:10:00,58.6,58.63,58.52,58.55,16400.0,48.3549,48.3796,48.2889,48.3136,16400.0
2012-08-21 15:15:00,58.55,58.57,58.31,58.33,28500.0,48.3136,48.3301,48.1156,48.1321,28500.0
2012-08-21 15:20:00,58.34,58.4,58.28,58.28,16900.0,48.1403,48.1898,48.0908,48.0908,16900.0
2012-08-21 15:25:00,58.28,58.34,58.13,58.3,28800.0,48.0908,48.1403,47.967,48.1073,28800.0
2012-08-21 15:30:00,58.29,58.43,58.29,58.36,28200.0,48.0991,48.2146,48.0991,48.1568,28200.0
2012-08-21 15:35:00,58.36,58.54,58.36,58.53,19000.0,48.1568,48.3054,48.1568,48.2971,19000.0
2012-08-21 15:40:00,58.54,58.64,58.52,58.59,23700.0,48.3054,48.3879,48.2889,48.3466,23700.0
2012-08-21 15:45:00,58.6,58.72,58.59,58.72,109700.0,48.3549,48.4539,48.3466,48.4539,109700.0
2012-08-21 15:50:00,58.72,58.83,58.7,58.8,48100.0,48.4539,48.5447,48.4374,48.5199,48100.0
2012-08-21 15:55:00,58.82,58.92,58.78,58.86,91400.0,48.5364,48.6189,48.5034,48.5694,91400.0
2012-08-22 09:30:00,58.62,58.62,58.35,58.41,8800.0,48.3714,48.3714,48.1486,48.1981,8800.0
2012-08-22 09:35:00,58.35,58.43,58.07,58.17,27200.0,48.1486,48.2146,47.9175,48.0001,27200.0
2012-08-22 09:40:00,58.2,58.46,58.16,58.37,9400.0,48.0248,48.2394,47.9918,48.1651,9400.0
2012-08-22 09:45:00,58.37,58.74,58.36,58.55,9200.0,48.1651,48.4704,48.1568,48.3136,9200.0
2012-08-22 09:50:00,58.55,58.6,58.27,58.35,10000.0,48.3136,48.3549,48.0826,48.1486,10000.0
2012-08-22 09:55:00,58.29,58.29,58.06,58.08,4800.0,48.0991,48.0991,47.9093,47.9258,4800.0
2012-08-22 10:00:00,58.08,58.22,58.0,58.15,11400.0,47.9258,48.0413,47.8598,47.9835,11400.0
2012-08-22 10:05:00,58.16,58.2,58.1,58.1,11900.0,47.9918,48.0248,47.9423,47.9423,11900.0
2012-08-22 10:10:00,58.14,58.15,57.96,58.0,19900.0,47.9753,47.9835,47.8268,47.8598,19900.0
2012-08-22 10:15:00,58.0,58.13,57.95,58.13,19900.0,47.8598,47.967,47.8185,47.967,19900.0
2012-08-22 10:20:00,58.05,58.22,58.05,58.15,24500.0,47.901,48.0413,47.901,47.9835,24500.0
2012-08-22 10:25:00,58.17,58.22,58.15,58.18,6000.0,48.0001,48.0413,47.9835,48.0083,6000.0
2012-08-22 10:30:00,58.22,58.22,58.02,58.02,7700.0,48.0413,48.0413,47.8763,47.8763,7700.0
2012-08-22 10:35:00,58.05,58.19,58.01,58.03,9500.0,47.901,48.0166,47.868,47.8845,9500.0
2012-08-22 10:40:00,58.05,58.05,57.89,57.93,17000.0,47.901,47.901,47.769,47.802,17000.0
2012-08-22 10:45:00,57.93,57.96,57.83,57.84,4700.0,47.802,47.8268,47.7195,47.7277,4700.0
2012-08-22 10:50:00,57.82,57.88,57.75,57.75,2700.0,47.7112,47.7608,47.6535,47.6535,2700.0
2012-08-22 10:55:00,57.78,57.86,57.76,57.8,7700.0,47.6782,47.7443,47.6617,47.6947,7700.0
2012-08-22 11:00:00,57.79,57.83,57.74,57.79,18100.0,47.6865,47.7195,47.6452,47.6865,18100.0
2012-08-22 11:05:00,57.8,57.84,57.75,57.78,12900.0,47.6947,47.7277,47.6535,47.6782,12900.0
2012-08-22 11:10:00,57.78,57.82,57.72,57.72,11200.0,47.6782,47.7112,47.6287,47.6287,11200.0
2012-08-22 11:15:00,57.74,57.78,57.74,57.76,3400.0,47.6452,47.6782,47.6452,47.6617,3400.0
2012-08-22 11:20:00,57.75,57.79,57.72,57.77,3700.0,47.6535,47.6865,47.6287,47.67,3700.0
2012-08-22 11:25:00,57.78,57.83,57.77,57.83,2500.0,47.6782,47.7195,47.67,47.7195,2500.0
2012-08-22 11:30:00,57.83,57.84,57.78,57.78,4600.0,47.7195,47.7277,47.6782,47.6782,4600.0
2012-08-22 11:35:00,57.8,58.01,57.79,57.97,3500.0,47.6947,47.868,47.6865,47.835,3500.0
2012-08-22 11:40:00,57.96,58.01,57.92,57.99,5100.0,47.8268,47.868,47.7938,47.8515,5100.0
2012-08-22 11:45:00,57.99,58.06,57.98,58.06,4400.0,47.8515,47.9093,47.8433,47.9093,4400.0
2012-08-22 11:50:00,58.08,58.21,58.07,58.15,5800.0,47.9258,48.0331,47.9175,47.9835,5800.0
2012-08-22 11:55:00,58.18,58.23,58.13,58.15,27200.0,48.0083,48.0496,47.967,47.9835,27200.0
2012-08-22 12:00:00,58.15,58.26,58.14,58.19,10800.0,47.9835,48.0743,47.9753,48.0166,10800.0
2012-08-22 12:05:00,58.18,58.24,58.14,58.14,6600.0,48.0083,48.0578,47.9753,47.9753,6600.0
2012-08-22 12:10:00,58.17,58.19,57.93,57.93,12600.0,48.0001,48.0166,47.802,47.802,12600.0
2012-08-22 12:15:00,57.95,57.95,57.92,57.92,1500.0,47.8185,47.8185,47.7938,47.7938,1500.0
2012-08-22 12:20:00,57.95,57.95,57.89,57.91,34700.0,47.8185,47.8185,47.769,47.7855,34700.0
2012-08-22 12:25:00,57.9,57.92,57.89,57.9,35100.0,47.7773,47.7938,47.769,47.7773,35100.0
2012-08-22 12:30:00,57.91,58.11,57.81,57.85,34600.0,47.7855,47.9505,47.703,47.736,34600.0
2012-08-22 12:35:00,57.84,57.87,57.8,57.83,35200.0,47.7277,47.7525,47.6947,47.7195,35200.0
2012-08-22 12:40:00,57.83,57.83,57.74,57.74,26200.0,47.7195,47.7195,47.6452,47.6452,26200.0
2012-08-22 12:45:00,57.73,57.75,57.67,57.67,13800.0,47.637,47.6535,47.5875,47.5875,13800.0
2012-08-22 12:50:00,57.68,57.74,57.67,57.72,17500.0,47.5957,47.6452,47.5875,47.6287,17500.0
2012-08-22 12:55:00,57.73,57.74,57.63,57.69,15800.0,47.637,47.6452,47.5545,47.604,15800.0
2012-08-22 13:00:00,57.69,57.73,57.66,57.72,9500.0,47.604,47.637,47.5792,47.6287,9500.0
2012-08-22 13:05:00,57.73,57.73,57.64,57.67,11000.0,47.637,47.637,47.5627,47.5875,11000.0
2012-08-22 13:10:00,57.66,57.71,57.66,57.7,9400.0,47.5792,47.6205,47.5792,47.6122,9400.0
2012-08-22 13:15:00,57.7,57.71,57.68,57.7,5500.0,47.6122,47.6205,47.5957,47.6122,5500.0
2012-08-22 13:20:00,57.69,57.71,57.68,57.7,10100.0,47.604,47.6205,47.5957,47.6122,10100.0
2012-08-22 13:25:00,57.7,57.79,57.69,57.77,8600.0,47.6122,47.6865,47.604,47.67,8600.0
2012-08-22 13:30:00,57.75,57.78,57.74,57.75,10600.0,47.6535,47.6782,47.6452,47.6535,10600.0
2012-08-22 13:35:00,57.75,57.78,57.73,57.75,14300.0,47.6535,47.6782,47.637,47.6535,14300.0
2012-08-22 13:40:00,57.74,57.81,57.74,57.8,8700.0,47.6452,47.703,47.6452,47.6947,8700.0
2012-08-22 13:45:00,57.8,57.81,57.74,57.74,11500.0,47.6947,47.703,47.6452,47.6452,11500.0
2012-08-22 13:50:00,57.74,57.76,57.73,57.75,20800.0,47.6452,47.6617,47.637,47.6535,20800.0
2012-08-22 13:55:00,57.75,57.9,57.74,57.86,16800.0,47.6535,47.7773,47.6452,47.7443,16800.0
2012-08-22 14:00:00,57.85,58.12,57.84,58.12,14900.0,47.736,47.9588,47.7277,47.9588,14900.0
2012-08-22 14:05:00,58.09,58.13,57.94,57.95,18200.0,47.934,47.967,47.8103,47.8185,18200.0
2012-08-22 14:10:00,57.97,58.03,57.88,57.88,19000.0,47.835,47.8845,47.7608,47.7608,19000.0
2012-08-22 14:15:00,57.88,57.92,57.8,57.87,11500.0,47.7608,47.7938,47.6947,47.7525,11500.0
2012-08-22 14:20:00,57.86,57.94,57.86,57.91,10100.0,47.7443,47.8103,47.7443,47.7855,10100.0
2012-08-22 14:25:00,57.91,57.95,57.86,57.94,16200.0,47.7855,47.8185,47.7443,47.8103,16200.0
2012-08-22 14:30:00,57.93,58.03,57.92,58.02,12700.0,47.802,47.8845,47.7938,47.8763,12700.0
2012-08-22 14:35:00,58.0,58.05,58.0,58.03,10900.0,47.8598,47.901,47.8598,47.8845,10900.0
2012-08-22 14:40:00,58.01,58.02,57.96,57.97,17900.0,47.868,47.8763,47.8268,47.835,17900.0
2012-08-22 14:45:00,57.96,58.03,57.95,57.96,21200.0,47.8268,47.8845,47.8185,47.8268,21200.0
2012-08-22 14:50:00,57.96,58.02,57.88,57.91,15000.0,47.8268,47.8763,47.7608,47.7855,15000.0
2012-08-22 14:55:00,57.92,58.04,57.9,58.01,16600.0,47.7938,47.8928,47.7773,47.868,16600.0
2012-08-22 15:00:00,58.0,58.02,57.9,57.91,50800.0,47.8598,47.8763,47.7773,47.7855,50800.0
2012-08-22 15:05:00,57.91,58.07,57.91,58.04,41500.0,47.7855,47.9175,47.7855,47.8928,41500.0
2012-08-22 15:10:00,58.03,58.1,58.01,58.01,34800.0,47.8845,47.9423,47.868,47.868,34800.0
2012-08-22 15:15:00,58.01,58.04,57.84,57.84,36400.0,47.868,47.8928,47.7277,47.7277,36400.0
2012-08-22 15:20:00,57.85,57.93,57.85,57.91,29500.0,47.736,47.802,47.736,47.7855,29500.0
2012-08-22 15:25:00,57.9,58.03,57.9,57.98,22200.0,47.7773,47.8845,47.7773,47.8433,22200.0
2012-08-22 15:30:00,57.98,58.05,57.94,57.95,30700.0,47.8433,47.901,47.8103,47.8185,30700.0
2012-08-22 15:35:00,57.97,58.08,57.96,58.06,37100.0,47.835,47.9258,47.8268,47.9093,37100.0
2012-08-22 15:40:00,58.07,58.2,58.05,58.07,45600.0,47.9175,48.0248,47.901,47.9175,45600.0
2012-08-22 15:45:00,58.06,58.09,57.98,58.01,41200.0,47.9093,47.934,47.8433,47.868,41200.0
2012-08-22 15:50:00,58.01,58.05,57.94,57.97,53200.0,47.868,47.901,47.8103,47.835,53200.0
2012-08-22 15:55:00,57.95,57.96,57.86,57.94,86100.0,47.8185,47.8268,47.7443,47.8103,86100.0
2012-08-23 09:30:00,57.94,57.94,57.41,57.48,5700.0,47.8103,47.8103,47.3729,47.4307,5700.0
2012-08-23 09:35:00,57.4,57.48,57.23,57.3,12600.0,47.3647,47.4307,47.2244,47.2822,12600.0
2012-08-23 09:40:00,57.3,57.5,57.3,57.42,12900.0,47.2822,47.4472,47.2822,47.3812,12900.0
2012-08-23 09:45:00,57.42,57.44,57.1,57.1,24000.0,47.3812,47.3977,47.1171,47.1171,24000.0
2012-08-23 09:50:00,57.1,57.1,56.9,56.98,34500.0,47.1171,47.1171,46.9521,47.0181,34500.0
2012-08-23 09:55:00,56.97,56.97,56.75,56.83,30200.0,47.0099,47.0099,46.8283,46.8943,30200.0
2012-08-23 10:00:00,56.92,57.14,56.85,57.1,8400.0,46.9686,47.1501,46.9108,47.1171,8400.0
2012-08-23 10:05:00,57.1,57.21,57.08,57.21,18500.0,47.1171,47.2079,47.1006,47.2079,18500.0
2012-08-23 10:10:00,57.21,57.3,57.15,57.3,16800.0,47.2079,47.2822,47.1584,47.2822,16800.0
2012-08-23 10:15:00,57.3,57.39,57.24,57.26,16500.0,47.2822,47.3564,47.2326,47.2491,16500.0
2012-08-23 10:20:00,57.26,57.39,57.22,57.36,18200.0,47.2491,47.3564,47.2161,47.3317,18200.0
2012-08-23 10:25:00,57.36,57.37,57.21,57.21,70200.0,47.3317,47.3399,47.2079,47.2079,70200.0
2012-08-23 10:30:00,57.22,57.36,57.1,57.2,33300.0,47.2161,47.3317,47.1171,47.1996,33300.0
2012-08-23 10:35:00,57.2,57.26,57.16,57.18,19600.0,47.1996,47.2491,47.1666,47.1831,19600.0
2012-08-23 10:40:00,57.21,57.29,57.21,57.29,11300.0,47.2079,47.2739,47.2079,47.2739,11300.0
2012-08-23 10:45:00,57.31,57.4,57.27,57.33,19600.0,47.2904,47.3647,47.2574,47.3069,19600.0
2012-08-23 10:50:00,57.33,57.37,57.18,57.22,79400.0,47.3069,47.3399,47.1831,47.2161,79400.0
2012-08-23 10:55:00,57.25,57.35,57.22,57.34,15100.0,47.2409,47.3234,47.2161,47.3152,15100.0
2012-08-23 11:00:00,57.39,57.43,57.2,57.21,20100.0,47.3564,47.3894,47.1996,47.2079,20100.0
2012-08-23 11:05:00,57.21,57.47,57.2,57.42,18300.0,47.2079,47.4224,47.1996,47.3812,18300.0
2012-08-23 11:10:00,57.43,57.48,57.28,57.48,17200.0,47.3894,47.4307,47.2657,47.4307,17200.0
2012-08-23 11:15:00,57.46,57.53,57.44,57.48,9700.0,47.4142,47.4719,47.3977,47.4307,9700.0
2012-08-23 11:20:00,57.49,57.53,57.49,57.51,12700.0,47.4389,47.4719,47.4389,47.4554,12700.0
2012-08-23 11:25:00,57.52,57.73,57.52,57.65,8800.0,47.4637,47.637,47.4637,47.571,8800.0
2012-08-23 11:30:00,57.64,57.66,57.49,57.64,17700.0,47.5627,47.5792,47.4389,47.5627,17700.0
2012-08-23 11:35:00,57.62,57.7,57.52,57.52,14400.0,47.5462,47.6122,47.4637,47.4637,14400.0
2012-08-23 11:40:00,57.52,57.58,57.49,57.58,6100.0,47.4637,47.5132,47.4389,47.5132,6100.0
2012-08-23 11:45:00,57.63,57.7,57.53,57.56,6000.0,47.5545,47.6122,47.4719,47.4967,6000.0
2012-08-23 11:50:00,57.59,57.62,57.49,57.56,10900.0,47.5215,47.5462,47.4389,47.4967,10900.0
2012-08-23 11:55:00,57.54,57.58,57.48,57.51,7600.0,47.4802,47.5132,47.4307,47.4554,7600.0
2012-08-23 12:00:00,57.51,57.52,57.25,57.3,24800.0,47.4554,47.4637,47.2409,47.2822,24800.0
2012-08-23 12:05:00,57.32,57.35,57.27,57.28,13500.0,47.2987,47.3234,47.2574,47.2657,13500.0
2012-08-23 12:10:00,57.3,57.38,57.24,57.31,8000.0,47.2822,47.3482,47.2326,47.2904,8000.0
2012-08-23 12:15:00,57.3,57.4,57.29,57.3,7800.0,47.2822,47.3647,47.2739,47.2822,7800.0
2012-08-23 12:20:00,57.3,57.41,57.29,57.41,7900.0,47.2822,47.3729,47.2739,47.3729,7900.0
2012-08-23 12:25:00,57.41,57.41,57.29,57.32,13500.0,47.3729,47.3729,47.2739,47.2987,13500.0
2012-08-23 12:30:00,57.32,57.37,57.23,57.35,12100.0,47.2987,47.3399,47.2244,47.3234,12100.0
2012-08-23 12:35:00,57.34,57.37,57.29,57.31,4800.0,47.3152,47.3399,47.2739,47.2904,4800.0
2012-08-23 12:40:00,57.32,57.48,57.32,57.44,4100.0,47.2987,47.4307,47.2987,47.3977,4100.0
2012-08-23 12:45:00,57.42,57.45,57.31,57.35,7600.0,47.3812,47.4059,47.2904,47.3234,7600.0
2012-08-23 12:50:00,57.37,57.42,57.37,57.41,1900.0,47.3399,47.3812,47.3399,47.3729,1900.0
2012-08-23 12:55:00,57.37,57.39,57.32,57.34,3700.0,47.3399,47.3564,47.2987,47.3152,3700.0
2012-08-23 13:00:00,57.34,57.39,57.28,57.37,4800.0,47.3152,47.3564,47.2657,47.3399,4800.0
2012-08-23 13:05:00,57.34,57.37,57.34,57.34,1500.0,47.3152,47.3399,47.3152,47.3152,1500.0
2012-08-23 13:10:00,57.35,57.37,57.12,57.14,12600.0,47.3234,47.3399,47.1336,47.1501,12600.0
2012-08-23 13:15:00,57.14,57.32,57.14,57.31,12200.0,47.1501,47.2987,47.1501,47.2904,12200.0
2012-08-23 13:20:00,57.32,57.32,57.2,57.2,10000.0,47.2987,47.2987,47.1996,47.1996,10000.0
2012-08-23 13:25:00,57.2,57.26,57.14,57.24,13400.0,47.1996,47.2491,47.1501,47.2326,13400.0
2012-08-23 13:30:00,57.25,57.25,57.15,57.22,4400.0,47.2409,47.2409,47.1584,47.2161,4400.0
2012-08-23 13:35:00,57.23,57.27,57.2,57.22,4800.0,47.2244,47.2574,47.1996,47.2161,4800.0
2012-08-23 13:40:00,57.23,57.23,57.15,57.18,6000.0,47.2244,47.2244,47.1584,47.1831,6000.0
2012-08-23 13:45:00,57.18,57.19,57.11,57.12,6500.0,47.1831,47.1914,47.1254,47.1336,6500.0
2012-08-23 13:50:00,57.12,57.13,57.06,57.07,14000.0,47.1336,47.1419,47.0841,47.0924,14000.0
2012-08-23 13:55:00,57.07,57.09,56.9,56.9,9900.0,47.0924,47.1089,46.9521,46.9521,9900.0
2012-08-23 14:00:00,56.91,56.96,56.86,56.88,10400.0,46.9603,47.0016,46.9191,46.9356,10400.0
2012-08-23 14:05:00,56.86,56.91,56.83,56.85,9900.0,46.9191,46.9603,46.8943,46.9108,9900.0
2012-08-23 14:10:00,56.85,56.9,56.7,56.74,20600.0,46.9108,46.9521,46.7871,46.8201,20600.0
2012-08-23 14:15:00,56.74,56.74,56.67,56.7,12800.0,46.8201,46.8201,46.7623,46.7871,12800.0
2012-08-23 14:20:00,56.7,56.73,56.62,56.67,12900.0,46.7871,46.8118,46.721,46.7623,12900.0
2012-08-23 14:25:00,56.64,56.66,56.48,56.52,18100.0,46.7375,46.754,46.6055,46.6385,18100.0
2012-08-23 14:30:00,56.53,56.58,56.49,56.5,11000.0,46.6468,46.688,46.6138,46.622,11000.0
2012-08-23 14:35:00,56.49,56.63,56.43,56.61,17800.0,46.6138,46.7293,46.5643,46.7128,17800.0
2012-08-23 14:40:00,56.6,56.73,56.6,56.66,14000.0,46.7045,46.8118,46.7045,46.754,14000.0
2012-08-23 14:45:00,56.67,56.77,56.65,56.72,19800.0,46.7623,46.8448,46.7458,46.8036,19800.0
2012-08-23 14:50:00,56.73,56.76,56.65,56.71,24100.0,46.8118,46.8366,46.7458,46.7953,24100.0
2012-08-23 14:55:00,56.72,56.74,56.66,56.7,20700.0,46.8036,46.8201,46.754,46.7871,20700.0
2012-08-23 15:00:00,56.7,56.73,56.57,56.64,34900.0,46.7871,46.8118,46.6798,46.7375,34900.0
2012-08-23 15:05:00,56.65,56.73,56.57,56.72,41800.0,46.7458,46.8118,46.6798,46.8036,41800.0
2012-08-23 15:10:00,56.72,56.77,56.61,56.64,42600.0,46.8036,46.8448,46.7128,46.7375,42600.0
2012-08-23 15:15:00,56.65,56.7,56.61,56.66,27900.0,46.7458,46.7871,46.7128,46.754,27900.0
2012-08-23 15:20:00,56.66,56.71,56.6,56.67,43600.0,46.754,46.7953,46.7045,46.7623,43600.0
2012-08-23 15:25:00,56.67,56.77,56.66,56.73,21900.0,46.7623,46.8448,46.754,46.8118,21900.0
2012-08-23 15:30:00,56.72,56.72,56.61,56.63,26400.0,46.8036,46.8036,46.7128,46.7293,26400.0
2012-08-23 15:35:00,56.64,56.76,56.61,56.66,27700.0,46.7375,46.8366,46.7128,46.754,27700.0
2012-08-23 15:40:00,56.66,56.76,56.63,56.71,40300.0,46.754,46.8366,46.7293,46.7953,40300.0
2012-08-23 15:45:00,56.72,56.76,56.62,56.73,42300.0,46.8036,46.8366,46.721,46.8118,42300.0
2012-08-23 15:50:00,56.73,56.86,56.72,56.77,52200.0,46.8118,46.9191,46.8036,46.8448,52200.0
2012-08-23 15:55:00,56.77,56.78,56.69,56.71,69100.0,46.8448,46.8531,46.7788,46.7953,69100.0
2012-08-24 09:30:00,56.73,56.74,56.45,56.65,5500.0,46.8118,46.8201,46.5808,46.7458,5500.0
2012-08-24 09:35:00,56.63,56.63,56.43,56.48,2200.0,46.7293,46.7293,46.5643,46.6055,2200.0
2012-08-24 09:40:00,56.45,56.51,56.37,56.42,33100.0,46.5808,46.6303,46.5147,46.556,33100.0
2012-08-24 09:45:00,56.33,56.42,56.28,56.36,7700.0,46.4817,46.556,46.4405,46.5065,7700.0
2012-08-24 09:50:00,56.31,56.34,56.27,56.31,4500.0,46.4652,46.49,46.4322,46.4652,4500.0
2012-08-24 09:55:00,56.22,56.23,56.11,56.11,3200.0,46.391,46.3992,46.3002,46.3002,3200.0
2012-08-24 10:00:00,56.11,56.27,56.11,56.16,4800.0,46.3002,46.4322,46.3002,46.3415,4800.0
2012-08-24 10:05:00,56.15,56.21,56.04,56.04,10700.0,46.3332,46.3827,46.2424,46.2424,10700.0
2012-08-24 10:10:00,56.06,56.24,55.95,56.24,10100.0,46.2589,46.4075,46.1682,46.4075,10100.0
2012-08-24 10:15:00,56.24,56.3,56.2,56.25,4800.0,46.4075,46.457,46.3745,46.4157,4800.0
2012-08-24 10:20:00,56.23,56.34,56.23,56.29,4500.0,46.3992,46.49,46.3992,46.4487,4500.0
2012-08-24 10:25:00,56.25,56.25,56.18,56.18,4000.0,46.4157,46.4157,46.358,46.358,4000.0
2012-08-24 10:30:00,56.2,56.39,56.17,56.35,4000.0,46.3745,46.5313,46.3497,46.4982,4000.0
2012-08-24 10:35:00,56.33,56.46,56.29,56.42,14500.0,46.4817,46.589,46.4487,46.556,14500.0
2012-08-24 10:40:00,56.46,56.46,56.29,56.34,10700.0,46.589,46.589,46.4487,46.49,10700.0
2012-08-24 10:45:00,56.31,56.44,56.31,56.38,8700.0,46.4652,46.5725,46.4652,46.523,8700.0
2012-08-24 10:50:00,56.36,56.41,56.36,56.38,2600.0,46.5065,46.5478,46.5065,46.523,2600.0
2012-08-24 10:55:00,56.38,56.46,56.38,56.46,3300.0,46.523,46.589,46.523,46.589,3300.0
2012-08-24 11:00:00,56.46,56.56,56.43,56.51,8800.0,46.589,46.6715,46.5643,46.6303,8800.0
2012-08-24 11:05:00,56.51,56.6,56.51,56.56,12400.0,46.6303,46.7045,46.6303,46.6715,12400.0
2012-08-24 11:10:00,56.56,56.56,56.48,56.53,5700.0,46.6715,46.6715,46.6055,46.6468,5700.0
2012-08-24 11:15:00,56.52,56.86,56.52,56.81,13700.0,46.6385,46.9191,46.6385,46.8778,13700.0
2012-08-24 11:20:00,56.83,56.85,56.74,56.76,5100.0,46.8943,46.9108,46.8201,46.8366,5100.0
2012-08-24 11:25:00,56.76,56.8,56.63,56.64,4800.0,46.8366,46.8696,46.7293,46.7375,4800.0
2012-08-24 11:30:00,56.64,56.67,56.46,56.54,22400.0,46.7375,46.7623,46.589,46.655,22400.0
2012-08-24 11:35:00,56.52,56.52,56.46,56.46,3500.0,46.6385,46.6385,46.589,46.589,3500.0
2012-08-24 11:40:00,56.49,56.53,56.41,56.41,4700.0,46.6138,46.6468,46.5478,46.5478,4700.0
2012-08-24 11:45:00,56.43,56.55,56.42,56.51,15500.0,46.5643,46.6633,46.556,46.6303,15500.0
2012-08-24 11:50:00,56.51,56.51,56.31,56.33,8800.0,46.6303,46.6303,46.4652,46.4817,8800.0
2012-08-24 11:55:00,56.36,56.37,56.28,56.28,5200.0,46.5065,46.5147,46.4405,46.4405,5200.0
2012-08-24 12:00:00,56.29,56.32,56.24,56.28,9500.0,46.4487,46.4735,46.4075,46.4405,9500.0
2012-08-24 12:05:00,56.31,56.38,56.29,56.3,4200.0,46.4652,46.523,46.4487,46.457,4200.0
2012-08-24 12:10:00,56.29,56.33,56.26,56.26,5400.0,46.4487,46.4817,46.424,46.424,5400.0
2012-08-24 12:15:00,56.24,56.43,56.24,56.43,9000.0,46.4075,46.5643,46.4075,46.5643,9000.0
2012-08-24 12:20:00,56.41,56.44,56.38,56.44,2000.0,46.5478,46.5725,46.523,46.5725,2000.0
2012-08-24 12:25:00,56.4,56.46,56.4,56.44,4400.0,46.5395,46.589,46.5395,46.5725,4400.0
2012-08-24 12:30:00,56.46,56.5,56.42,56.43,7700.0,46.589,46.622,46.556,46.5643,7700.0
2012-08-24 12:35:00,56.43,56.48,56.43,56.44,3800.0,46.5643,46.6055,46.5643,46.5725,3800.0
2012-08-24 12:40:00,56.46,56.47,56.42,56.44,2500.0,46.589,46.5973,46.556,46.5725,2500.0
2012-08-24 12:45:00,56.44,56.47,56.42,56.42,4000.0,46.5725,46.5973,46.556,46.556,4000.0
2012-08-24 12:50:00,56.42,56.48,56.42,56.46,3600.0,46.556,46.6055,46.556,46.589,3600.0
2012-08-24 12:55:00,56.46,56.47,56.41,56.44,4100.0,46.589,46.5973,46.5478,46.5725,4100.0
2012-08-24 13:00:00,56.44,56.45,56.41,56.42,9700.0,46.5725,46.5808,46.5478,46.556,9700.0
2012-08-24 13:05:00,56.42,56.49,56.37,56.43,12600.0,46.556,46.6138,46.5147,46.5643,12600.0
2012-08-24 13:10:00,56.4,56.46,56.4,56.44,8300.0,46.5395,46.589,46.5395,46.5725,8300.0
2012-08-24 13:15:00,56.45,56.47,56.41,56.41,8900.0,46.5808,46.5973,46.5478,46.5478,8900.0
2012-08-24 13:20:00,56.42,56.44,56.4,56.42,5800.0,46.556,46.5725,46.5395,46.556,5800.0
2012-08-24 13:25:00,56.42,56.43,56.4,56.42,4100.0,46.556,46.5643,46.5395,46.556,4100.0
2012-08-24 13:30:00,56.42,56.48,56.42,56.46,9500.0,46.556,46.6055,46.556,46.589,9500.0
2012-08-24 13:35:00,56.45,56.45,56.4,56.41,15100.0,46.5808,46.5808,46.5395,46.5478,15100.0
2012-08-24 13:40:00,56.42,56.46,56.39,56.44,24100.0,46.556,46.589,46.5313,46.5725,24100.0
2012-08-24 13:45:00,56.45,56.5,56.38,56.4,34000.0,46.5808,46.622,46.523,46.5395,34000.0
2012-08-24 13:50:00,56.4,56.44,56.38,56.4,46500.0,46.5395,46.5725,46.523,46.5395,46500.0
2012-08-24 13:55:00,56.39,56.42,56.37,56.4,27900.0,46.5313,46.556,46.5147,46.5395,27900.0
2012-08-24 14:00:00,56.4,56.46,56.4,56.42,8000.0,46.5395,46.589,46.5395,46.556,8000.0
2012-08-24 14:05:00,56.41,56.42,56.39,56.41,13600.0,46.5478,46.556,46.5313,46.5478,13600.0
2012-08-24 14:10:00,56.41,56.45,56.39,56.43,9400.0,46.5478,46.5808,46.5313,46.5643,9400.0
2012-08-24 14:15:00,56.43,56.45,56.4,56.4,7000.0,46.5643,46.5808,46.5395,46.5395,7000.0
2012-08-24 14:20:00,56.4,56.46,56.39,56.44,11200.0,46.5395,46.589,46.5313,46.5725,11200.0
2012-08-24 14:25:00,56.44,56.45,56.41,56.41,5400.0,46.5725,46.5808,46.5478,46.5478,5400.0
2012-08-24 14:30:00,56.41,56.43,56.41,56.41,7100.0,46.5478,46.5643,46.5478,46.5478,7100.0
2012-08-24 14:35:00,56.4,56.4,56.26,56.26,13100.0,46.5395,46.5395,46.424,46.424,13100.0
2012-08-24 14:40:00,56.26,56.29,56.25,56.27,5600.0,46.424,46.4487,46.4157,46.4322,5600.0
2012-08-24 14:45:00,56.25,56.31,56.25,56.29,6000.0,46.4157,46.4652,46.4157,46.4487,6000.0
2012-08-24 14:50:00,56.27,56.32,56.26,56.26,6100.0,46.4322,46.4735,46.424,46.424,6100.0
2012-08-24 14:55:00,56.26,56.29,56.25,56.29,6100.0,46.424,46.4487,46.4157,46.4487,6100.0
2012-08-24 15:00:00,56.29,56.31,56.25,56.3,11900.0,46.4487,46.4652,46.4157,46.457,11900.0
2012-08-24 15:05:00,56.3,56.31,56.21,56.27,29400.0,46.457,46.4652,46.3827,46.4322,29400.0
2012-08-24 15:10:00,56.27,56.35,56.25,56.33,12400.0,46.4322,46.4982,46.4157,46.4817,12400.0
2012-08-24 15:15:00,56.34,56.4,56.34,56.35,13600.0,46.49,46.5395,46.49,46.4982,13600.0
2012-08-24 15:20:00,56.37,56.38,56.3,56.33,11200.0,46.5147,46.523,46.457,46.4817,11200.0
2012-08-24 15:25:00,56.33,56.46,56.33,56.46,11700.0,46.4817,46.589,46.4817,46.589,11700.0
2012-08-24 15:30:00,56.47,56.53,56.44,56.49,20700.0,46.5973,46.6468,46.5725,46.6138,20700.0
2012-08-24 15:35:00,56.48,56.5,56.37,56.43,12600.0,46.6055,46.622,46.5147,46.5643,12600.0
2012-08-24 15:40:00,56.43,56.55,56.42,56.54,15700.0,46.5643,46.6633,46.556,46.655,15700.0
2012-08-24 15:45:00,56.54,56.67,56.45,56.45,19400.0,46.655,46.7623,46.5808,46.5808,19400.0
2012-08-24 15:50:00,56.47,56.5,56.35,56.37,23900.0,46.5973,46.622,46.4982,46.5147,23900.0
2012-08-24 15:55:00,56.37,56.4,56.37,56.4,52200.0,46.5147,46.5395,46.5147,46.5395,52200.0
2012-08-27 09:30:00,56.61,56.61,56.1,56.1,15300.0,46.7128,46.7128,46.292,46.292,15300.0
2012-08-27 09:35:00,56.08,56.08,55.89,55.94,18800.0,46.2755,46.2755,46.1187,46.1599,18800.0
2012-08-27 09:40:00,55.98,55.99,55.75,55.82,13500.0,46.1929,46.2012,46.0031,46.0609,13500.0
2012-08-27 09:45:00,55.84,55.96,55.84,55.95,12100.0,46.0774,46.1764,46.0774,46.1682,12100.0
2012-08-27 09:50:00,55.95,55.95,55.88,55.92,17400.0,46.1682,46.1682,46.1104,46.1434,17400.0
2012-08-27 09:55:00,55.92,55.92,55.85,55.85,27400.0,46.1434,46.1434,46.0857,46.0857,27400.0
2012-08-27 10:00:00,55.85,55.9,55.72,55.83,11600.0,46.0857,46.1269,45.9784,46.0692,11600.0
2012-08-27 10:05:00,55.85,55.87,55.78,55.79,20800.0,46.0857,46.1022,46.0279,46.0362,20800.0
2012-08-27 10:10:00,55.8,55.97,55.8,55.83,21400.0,46.0444,46.1847,46.0444,46.0692,21400.0
2012-08-27 10:15:00,55.81,55.96,55.78,55.8,20400.0,46.0527,46.1764,46.0279,46.0444,20400.0
2012-08-27 10:20:00,55.77,55.88,55.77,55.82,16500.0,46.0196,46.1104,46.0196,46.0609,16500.0
2012-08-27 10:25:00,55.85,55.87,55.8,55.84,6900.0,46.0857,46.1022,46.0444,46.0774,6900.0
2012-08-27 10:30:00,55.83,55.83,55.8,55.82,9600.0,46.0692,46.0692,46.0444,46.0609,9600.0
2012-08-27 10:35:00,55.82,55.92,55.82,55.88,15100.0,46.0609,46.1434,46.0609,46.1104,15100.0
2012-08-27 10:40:00,55.88,55.88,55.82,55.83,8600.0,46.1104,46.1104,46.0609,46.0692,8600.0
2012-08-27 10:45:00,55.83,55.84,55.75,55.78,37100.0,46.0692,46.0774,46.0031,46.0279,37100.0
2012-08-27 10:50:00,55.8,55.83,55.67,55.68,14500.0,46.0444,46.0692,45.9371,45.9454,14500.0
2012-08-27 10:55:00,55.68,55.72,55.65,55.68,5700.0,45.9454,45.9784,45.9206,45.9454,5700.0
2012-08-27 11:00:00,55.67,55.71,55.66,55.68,7700.0,45.9371,45.9701,45.9289,45.9454,7700.0
2012-08-27 11:05:00,55.68,55.85,55.68,55.73,12600.0,45.9454,46.0857,45.9454,45.9866,12600.0
2012-08-27 11:10:00,55.74,55.83,55.72,55.74,11700.0,45.9949,46.0692,45.9784,45.9949,11700.0
2012-08-27 11:15:00,55.72,55.85,55.71,55.77,13400.0,45.9784,46.0857,45.9701,46.0196,13400.0
2012-08-27 11:20:00,55.76,55.83,55.73,55.83,10600.0,46.0114,46.0692,45.9866,46.0692,10600.0
2012-08-27 11:25:00,55.82,55.88,55.75,55.8,10400.0,46.0609,46.1104,46.0031,46.0444,10400.0
2012-08-27 11:30:00,55.81,55.88,55.8,55.86,9600.0,46.0527,46.1104,46.0444,46.0939,9600.0
2012-08-27 11:35:00,55.85,55.87,55.77,55.78,11600.0,46.0857,46.1022,46.0196,46.0279,11600.0
2012-08-27 11:40:00,55.76,55.86,55.75,55.78,33300.0,46.0114,46.0939,46.0031,46.0279,33300.0
2012-08-27 11:45:00,55.77,55.83,55.73,55.8,34800.0,46.0196,46.0692,45.9866,46.0444,34800.0
2012-08-27 11:50:00,55.8,55.8,55.66,55.68,8100.0,46.0444,46.0444,45.9289,45.9454,8100.0
2012-08-27 11:55:00,55.68,55.7,55.65,55.67,2900.0,45.9454,45.9619,45.9206,45.9371,2900.0
2012-08-27 12:00:00,55.66,55.76,55.65,55.71,27200.0,45.9289,46.0114,45.9206,45.9701,27200.0
2012-08-27 12:05:00,55.72,55.73,55.67,55.73,5600.0,45.9784,45.9866,45.9371,45.9866,5600.0
2012-08-27 12:10:00,55.71,55.75,55.7,55.7,4100.0,45.9701,46.0031,45.9619,45.9619,4100.0
2012-08-27 12:15:00,55.73,55.73,55.66,55.67,4500.0,45.9866,45.9866,45.9289,45.9371,4500.0
2012-08-27 12:20:00,55.66,55.68,55.59,55.59,7000.0,45.9289,45.9454,45.8711,45.8711,7000.0
2012-08-27 12:25:00,55.6,55.67,55.59,55.61,26000.0,45.8794,45.9371,45.8711,45.8876,26000.0
2012-08-27 12:30:00,55.62,55.69,55.62,55.69,11300.0,45.8959,45.9536,45.8959,45.9536,11300.0
2012-08-27 12:35:00,55.68,55.74,55.66,55.74,5000.0,45.9454,45.9949,45.9289,45.9949,5000.0
2012-08-27 12:40:00,55.75,55.77,55.71,55.76,5500.0,46.0031,46.0196,45.9701,46.0114,5500.0
2012-08-27 12:45:00,55.75,55.78,55.74,55.78,5300.0,46.0031,46.0279,45.9949,46.0279,5300.0
2012-08-27 12:50:00,55.77,55.77,55.64,55.66,14100.0,46.0196,46.0196,45.9124,45.9289,14100.0
2012-08-27 12:55:00,55.69,55.69,55.63,55.65,6800.0,45.9536,45.9536,45.9041,45.9206,6800.0
2012-08-27 13:00:00,55.63,55.65,55.6,55.62,7900.0,45.9041,45.9206,45.8794,45.8959,7900.0
2012-08-27 13:05:00,55.62,55.74,55.59,55.66,23000.0,45.8959,45.9949,45.8711,45.9289,23000.0
2012-08-27 13:10:00,55.64,55.65,55.6,55.6,3500.0,45.9124,45.9206,45.8794,45.8794,3500.0
2012-08-27 13:15:00,55.58,55.61,55.58,55.6,3100.0,45.8629,45.8876,45.8629,45.8794,3100.0
2012-08-27 13:20:00,55.6,55.64,55.59,55.63,4800.0,45.8794,45.9124,45.8711,45.9041,4800.0
2012-08-27 13:25:00,55.63,55.72,55.59,55.7,26400.0,45.9041,45.9784,45.8711,45.9619,26400.0
2012-08-27 13:30:00,55.7,55.7,55.59,55.61,32600.0,45.9619,45.9619,45.8711,45.8876,32600.0
2012-08-27 13:35:00,55.62,55.68,55.58,55.63,27700.0,45.8959,45.9454,45.8629,45.9041,27700.0
2012-08-27 13:40:00,55.63,55.66,55.59,55.62,19200.0,45.9041,45.9289,45.8711,45.8959,19200.0
2012-08-27 13:45:00,55.61,55.63,55.59,55.62,6000.0,45.8876,45.9041,45.8711,45.8959,6000.0
2012-08-27 13:50:00,55.62,55.64,55.6,55.61,13700.0,45.8959,45.9124,45.8794,45.8876,13700.0
2012-08-27 13:55:00,55.62,55.63,55.56,55.59,10200.0,45.8959,45.9041,45.8464,45.8711,10200.0
2012-08-27 14:00:00,55.59,55.64,55.58,55.59,18600.0,45.8711,45.9124,45.8629,45.8711,18600.0
2012-08-27 14:05:00,55.59,55.62,55.58,55.59,14700.0,45.8711,45.8959,45.8629,45.8711,14700.0
2012-08-27 14:10:00,55.59,55.6,55.53,55.53,27000.0,45.8711,45.8794,45.8216,45.8216,27000.0
2012-08-27 14:15:00,55.53,55.54,55.5,55.52,21800.0,45.8216,45.8299,45.7969,45.8134,21800.0
2012-08-27 14:20:00,55.51,55.52,55.43,55.45,21400.0,45.8051,45.8134,45.7391,45.7556,21400.0
2012-08-27 14:25:00,55.45,55.5,55.41,55.42,26800.0,45.7556,45.7969,45.7226,45.7308,26800.0
2012-08-27 14:30:00,55.42,55.43,55.37,55.38,20100.0,45.7308,45.7391,45.6896,45.6978,20100.0
2012-08-27 14:35:00,55.38,55.43,55.35,55.36,17100.0,45.6978,45.7391,45.6731,45.6813,17100.0
2012-08-27 14:40:00,55.36,55.36,55.24,55.28,20800.0,45.6813,45.6813,45.5823,45.6153,20800.0
2012-08-27 14:45:00,55.27,55.28,55.14,55.15,12100.0,45.6071,45.6153,45.4998,45.508,12100.0
2012-08-27 14:50:00,55.14,55.19,55.13,55.14,38300.0,45.4998,45.5411,45.4915,45.4998,38300.0
2012-08-27 14:55:00,55.16,55.28,55.15,55.2,16000.0,45.5163,45.6153,45.508,45.5493,16000.0
2012-08-27 15:00:00,55.2,55.22,55.19,55.22,13800.0,45.5493,45.5658,45.5411,45.5658,13800.0
2012-08-27 15:05:00,55.22,55.29,55.21,55.21,13800.0,45.5658,45.6236,45.5576,45.5576,13800.0
2012-08-27 15:10:00,55.22,55.26,55.2,55.23,15000.0,45.5658,45.5988,45.5493,45.5741,15000.0
2012-08-27 15:15:00,55.23,55.24,55.21,55.22,13500.0,45.5741,45.5823,45.5576,45.5658,13500.0
2012-08-27 15:20:00,55.23,55.24,55.21,55.24,22400.0,45.5741,45.5823,45.5576,45.5823,22400.0
2012-08-27 15:25:00,55.24,55.27,55.2,55.22,17900.0,45.5823,45.6071,45.5493,45.5658,17900.0
2012-08-27 15:30:00,55.22,55.24,55.14,55.16,44700.0,45.5658,45.5823,45.4998,45.5163,44700.0
2012-08-27 15:35:00,55.16,55.2,55.14,55.16,42800.0,45.5163,45.5493,45.4998,45.5163,42800.0
2012-08-27 15:40:00,55.16,55.23,55.12,55.18,48600.0,45.5163,45.5741,45.4833,45.5328,48600.0
2012-08-27 15:45:00,55.18,55.32,55.18,55.31,41500.0,45.5328,45.6483,45.5328,45.6401,41500.0
2012-08-27 15:50:00,55.31,55.33,55.26,55.26,33700.0,45.6401,45.6566,45.5988,45.5988,33700.0
2012-08-27 15:55:00,55.27,55.31,55.24,55.31,75400.0,45.6071,45.6401,45.5823,45.6401,75400.0
2012-08-28 09:30:00,55.31,55.37,55.08,55.1,7900.0,45.6401,45.6896,45.4503,45.4668,7900.0
2012-08-28 09:35:00,55.09,55.22,55.0,55.21,10800.0,45.4585,45.5658,45.3843,45.5576,10800.0
2012-08-28 09:40:00,55.21,55.28,55.17,55.26,7200.0,45.5576,45.6153,45.5245,45.5988,7200.0
2012-08-28 09:45:00,55.27,55.39,55.27,55.35,12500.0,45.6071,45.7061,45.6071,45.6731,12500.0
2012-08-28 09:50:00,55.35,55.41,55.25,55.28,9700.0,45.6731,45.7226,45.5906,45.6153,9700.0
2012-08-28 09:55:00,55.27,55.28,55.13,55.23,6700.0,45.6071,45.6153,45.4915,45.5741,6700.0
2012-08-28 10:00:00,55.22,55.26,55.14,55.23,9700.0,45.5658,45.5988,45.4998,45.5741,9700.0
2012-08-28 10:05:00,55.28,55.38,55.21,55.37,14700.0,45.6153,45.6978,45.5576,45.6896,14700.0
2012-08-28 10:10:00,55.36,55.45,55.36,55.44,15100.0,45.6813,45.7556,45.6813,45.7473,15100.0
2012-08-28 10:15:00,55.44,55.47,55.42,55.45,35900.0,45.7473,45.7721,45.7308,45.7556,35900.0
2012-08-28 10:20:00,55.45,55.51,55.42,55.46,19300.0,45.7556,45.8051,45.7308,45.7638,19300.0
2012-08-28 10:25:00,55.46,55.48,55.39,55.48,25700.0,45.7638,45.7803,45.7061,45.7803,25700.0
2012-08-28 10:30:00,55.46,55.5,55.41,55.41,12600.0,45.7638,45.7969,45.7226,45.7226,12600.0
2012-08-28 10:35:00,55.37,55.45,55.37,55.44,10900.0,45.6896,45.7556,45.6896,45.7473,10900.0
2012-08-28 10:40:00,55.44,55.45,55.32,55.34,19900.0,45.7473,45.7556,45.6483,45.6648,19900.0
2012-08-28 10:45:00,55.34,55.34,55.26,55.26,11000.0,45.6648,45.6648,45.5988,45.5988,11000.0
2012-08-28 10:50:00,55.25,55.32,55.23,55.3,8800.0,45.5906,45.6483,45.5741,45.6318,8800.0
2012-08-28 10:55:00,55.29,55.3,55.14,55.18,20800.0,45.6236,45.6318,45.4998,45.5328,20800.0
2012-08-28 11:00:00,55.15,55.15,55.09,55.12,7200.0,45.508,45.508,45.4585,45.4833,7200.0
2012-08-28 11:05:00,55.12,55.12,55.01,55.12,39200.0,45.4833,45.4833,45.3925,45.4833,39200.0
2012-08-28 11:10:00,55.14,55.14,54.94,55.05,37900.0,45.4998,45.4998,45.3348,45.4255,37900.0
2012-08-28 11:15:00,55.02,55.17,55.0,55.17,10400.0,45.4008,45.5245,45.3843,45.5245,10400.0
2012-08-28 11:20:00,55.14,55.16,55.09,55.09,7500.0,45.4998,45.5163,45.4585,45.4585,7500.0
2012-08-28 11:25:00,55.09,55.12,55.06,55.1,11700.0,45.4585,45.4833,45.4338,45.4668,11700.0
2012-08-28 11:30:00,55.11,55.13,55.09,55.13,6300.0,45.475,45.4915,45.4585,45.4915,6300.0
2012-08-28 11:35:00,55.12,55.15,55.09,55.09,15000.0,45.4833,45.508,45.4585,45.4585,15000.0
2012-08-28 11:40:00,55.11,55.15,55.09,55.14,8800.0,45.475,45.508,45.4585,45.4998,8800.0
2012-08-28 11:45:00,55.15,55.17,55.1,55.11,10600.0,45.508,45.5245,45.4668,45.475,10600.0
2012-08-28 11:50:00,55.11,55.11,55.06,55.06,6000.0,45.475,45.475,45.4338,45.4338,6000.0
2012-08-28 11:55:00,55.06,55.13,55.04,55.13,6000.0,45.4338,45.4915,45.4173,45.4915,6000.0
2012-08-28 12:00:00,55.13,55.18,55.13,55.17,6800.0,45.4915,45.5328,45.4915,45.5245,6800.0
2012-08-28 12:05:00,55.16,55.19,55.06,55.06,7100.0,45.5163,45.5411,45.4338,45.4338,7100.0
2012-08-28 12:10:00,55.08,55.14,55.05,55.05,6000.0,45.4503,45.4998,45.4255,45.4255,6000.0
2012-08-28 12:15:00,55.04,55.06,54.9,54.9,29300.0,45.4173,45.4338,45.3018,45.3018,29300.0
2012-08-28 12:20:00,54.9,55.01,54.87,55.0,15300.0,45.3018,45.3925,45.277,45.3843,15300.0
2012-08-28 12:25:00,55.0,55.04,54.99,54.99,5200.0,45.3843,45.4173,45.376,45.376,5200.0
2012-08-28 12:30:00,55.01,55.01,54.92,54.92,5000.0,45.3925,45.3925,45.3183,45.3183,5000.0
2012-08-28 12:35:00,54.93,55.01,54.92,54.99,14800.0,45.3265,45.3925,45.3183,45.376,14800.0
2012-08-28 12:40:00,54.97,55.0,54.95,55.0,4900.0,45.3595,45.3843,45.343,45.3843,4900.0
2012-08-28 12:45:00,54.99,55.09,54.96,55.04,8600.0,45.376,45.4585,45.3513,45.4173,8600.0
2012-08-28 12:50:00,55.02,55.06,54.96,54.97,4500.0,45.4008,45.4338,45.3513,45.3595,4500.0
2012-08-28 12:55:00,54.98,55.02,54.98,54.99,7900.0,45.3678,45.4008,45.3678,45.376,7900.0
2012-08-28 13:00:00,54.98,54.98,54.88,54.88,4500.0,45.3678,45.3678,45.2852,45.2852,4500.0
2012-08-28 13:05:00,54.88,54.9,54.83,54.9,4800.0,45.2852,45.3018,45.244,45.3018,4800.0
2012-08-28 13:10:00,54.9,54.92,54.89,54.92,3600.0,45.3018,45.3183,45.2935,45.3183,3600.0
2012-08-28 13:15:00,54.9,54.96,54.84,54.86,13600.0,45.3018,45.3513,45.2522,45.2687,13600.0
2012-08-28 13:20:00,54.87,54.98,54.86,54.97,5300.0,45.277,45.3678,45.2687,45.3595,5300.0
2012-08-28 13:25:00,54.98,54.99,54.91,54.99,5600.0,45.3678,45.376,45.31,45.376,5600.0
2012-08-28 13:30:00,54.95,54.99,54.94,54.94,7600.0,45.343,45.376,45.3348,45.3348,7600.0
2012-08-28 13:35:00,54.93,54.97,54.9,54.97,6900.0,45.3265,45.3595,45.3018,45.3595,6900.0
2012-08-28 13:40:00,54.97,55.01,54.93,54.96,22400.0,45.3595,45.3925,45.3265,45.3513,22400.0
2012-08-28 13:45:00,54.97,55.0,54.89,54.95,35100.0,45.3595,45.3843,45.2935,45.343,35100.0
2012-08-28 13:50:00,54.94,54.98,54.91,54.95,26800.0,45.3348,45.3678,45.31,45.343,26800.0
2012-08-28 13:55:00,54.96,54.98,54.93,54.96,10800.0,45.3513,45.3678,45.3265,45.3513,10800.0
2012-08-28 14:00:00,54.96,54.98,54.92,54.92,6000.0,45.3513,45.3678,45.3183,45.3183,6000.0
2012-08-28 14:05:00,54.92,54.96,54.92,54.93,4400.0,45.3183,45.3513,45.3183,45.3265,4400.0
2012-08-28 14:10:00,54.92,54.92,54.83,54.86,11500.0,45.3183,45.3183,45.244,45.2687,11500.0
2012-08-28 14:15:00,54.84,54.9,54.81,54.84,14000.0,45.2522,45.3018,45.2275,45.2522,14000.0
2012-08-28 14:20:00,54.84,54.95,54.82,54.87,21300.0,45.2522,45.343,45.2357,45.277,21300.0
2012-08-28 14:25:00,54.87,54.89,54.8,54.89,16600.0,45.277,45.2935,45.2192,45.2935,16600.0
2012-08-28 14:30:00,54.87,54.89,54.8,54.83,22900.0,45.277,45.2935,45.2192,45.244,22900.0
2012-08-28 14:35:00,54.81,54.83,54.77,54.8,12600.0,45.2275,45.244,45.1945,45.2192,12600.0
2012-08-28 14:40:00,54.79,54.8,54.74,54.76,20500.0,45.211,45.2192,45.1697,45.1862,20500.0
2012-08-28 14:45:00,54.75,54.76,54.63,54.64,19300.0,45.178,45.1862,45.079,45.0872,19300.0
2012-08-28 14:50:00,54.64,54.67,54.53,54.55,33400.0,45.0872,45.112,44.9964,45.0129,33400.0
2012-08-28 14:55:00,54.57,54.63,54.53,54.56,29900.0,45.0294,45.079,44.9964,45.0212,29900.0
2012-08-28 15:00:00,54.56,54.65,54.55,54.56,21000.0,45.0212,45.0955,45.0129,45.0212,21000.0
2012-08-28 15:05:00,54.57,54.63,54.54,54.58,23900.0,45.0294,45.079,45.0047,45.0377,23900.0
2012-08-28 15:10:00,54.59,54.61,54.56,54.56,14100.0,45.0459,45.0625,45.0212,45.0212,14100.0
2012-08-28 15:15:00,54.58,54.6,54.55,54.57,66100.0,45.0377,45.0542,45.0129,45.0294,66100.0
2012-08-28 15:20:00,54.58,54.59,54.53,54.56,36100.0,45.0377,45.0459,44.9964,45.0212,36100.0
2012-08-28 15:25:00,54.57,54.59,54.53,54.56,17900.0,45.0294,45.0459,44.9964,45.0212,17900.0
2012-08-28 15:30:00,54.57,54.59,54.53,54.56,32700.0,45.0294,45.0459,44.9964,45.0212,32700.0
2012-08-28 15:35:00,54.56,54.61,54.55,54.6,41100.0,45.0212,45.0625,45.0129,45.0542,41100.0
2012-08-28 15:40:00,54.6,54.63,54.59,54.6,43200.0,45.0542,45.079,45.0459,45.0542,43200.0
2012-08-28 15:45:00,54.59,54.65,54.58,54.58,48400.0,45.0459,45.0955,45.0377,45.0377,48400.0
2012-08-28 15:50:00,54.58,54.59,54.54,54.59,77300.0,45.0377,45.0459,45.0047,45.0459,77300.0
2012-08-28 15:55:00,54.59,54.6,54.49,54.51,99500.0,45.0459,45.0542,44.9634,44.9799,99500.0
2012-08-29 09:30:00,54.71,54.73,54.44,54.68,13000.0,45.145,45.1615,44.9222,45.1202,13000.0
2012-08-29 09:35:00,54.65,54.75,54.65,54.75,6300.0,45.0955,45.178,45.0955,45.178,6300.0
2012-08-29 09:40:00,54.73,54.73,54.57,54.69,6900.0,45.1615,45.1615,45.0294,45.1285,6900.0
2012-08-29 09:45:00,54.66,54.7,54.63,54.69,4800.0,45.1037,45.1367,45.079,45.1285,4800.0
2012-08-29 09:50:00,54.68,54.68,54.48,54.52,7200.0,45.1202,45.1202,44.9552,44.9882,7200.0
2012-08-29 09:55:00,54.44,54.44,54.32,54.36,1900.0,44.9222,44.9222,44.8232,44.8562,1900.0
2012-08-29 10:00:00,54.35,54.44,54.33,54.43,12000.0,44.8479,44.9222,44.8314,44.9139,12000.0
2012-08-29 10:05:00,54.44,54.45,54.36,54.39,14000.0,44.9222,44.9304,44.8562,44.8809,14000.0
2012-08-29 10:10:00,54.42,54.46,54.38,54.46,6100.0,44.9057,44.9387,44.8727,44.9387,6100.0
2012-08-29 10:15:00,54.45,54.5,54.41,54.46,26100.0,44.9304,44.9717,44.8974,44.9387,26100.0
2012-08-29 10:20:00,54.46,54.53,54.46,54.47,15500.0,44.9387,44.9964,44.9387,44.9469,15500.0
2012-08-29 10:25:00,54.49,54.58,54.47,54.56,4900.0,44.9634,45.0377,44.9469,45.0212,4900.0
2012-08-29 10:30:00,54.56,54.56,54.38,54.4,45900.0,45.0212,45.0212,44.8727,44.8892,45900.0
2012-08-29 10:35:00,54.41,54.47,54.39,54.39,13900.0,44.8974,44.9469,44.8809,44.8809,13900.0
2012-08-29 10:40:00,54.37,54.41,54.37,54.4,3700.0,44.8644,44.8974,44.8644,44.8892,3700.0
2012-08-29 10:45:00,54.41,54.41,54.34,54.34,6100.0,44.8974,44.8974,44.8397,44.8397,6100.0
2012-08-29 10:50:00,54.34,54.34,54.21,54.33,4700.0,44.8397,44.8397,44.7324,44.8314,4700.0
2012-08-29 10:55:00,54.33,54.33,54.28,54.31,3400.0,44.8314,44.8314,44.7901,44.8149,3400.0
2012-08-29 11:00:00,54.33,54.41,54.31,54.37,5600.0,44.8314,44.8974,44.8149,44.8644,5600.0
2012-08-29 11:05:00,54.39,54.42,54.38,54.38,5700.0,44.8809,44.9057,44.8727,44.8727,5700.0
2012-08-29 11:10:00,54.4,54.48,54.38,54.48,6900.0,44.8892,44.9552,44.8727,44.9552,6900.0
2012-08-29 11:15:00,54.49,54.54,54.44,54.53,29400.0,44.9634,45.0047,44.9222,44.9964,29400.0
2012-08-29 11:20:00,54.55,54.68,54.55,54.65,15200.0,45.0129,45.1202,45.0129,45.0955,15200.0
2012-08-29 11:25:00,54.65,54.65,54.55,54.58,14100.0,45.0955,45.0955,45.0129,45.0377,14100.0
2012-08-29 11:30:00,54.59,54.66,54.59,54.63,14700.0,45.0459,45.1037,45.0459,45.079,14700.0
2012-08-29 11:35:00,54.65,54.65,54.59,54.64,14700.0,45.0955,45.0955,45.0459,45.0872,14700.0
2012-08-29 11:40:00,54.62,54.65,54.57,54.58,16200.0,45.0707,45.0955,45.0294,45.0377,16200.0
2012-08-29 11:45:00,54.6,54.63,54.45,54.46,15900.0,45.0542,45.079,44.9304,44.9387,15900.0
2012-08-29 11:50:00,54.47,54.5,54.44,54.48,9900.0,44.9469,44.9717,44.9222,44.9552,9900.0
2012-08-29 11:55:00,54.48,54.5,54.44,54.46,4500.0,44.9552,44.9717,44.9222,44.9387,4500.0
2012-08-29 12:00:00,54.44,54.5,54.44,54.5,4500.0,44.9222,44.9717,44.9222,44.9717,4500.0
2012-08-29 12:05:00,54.5,54.57,54.48,54.53,9800.0,44.9717,45.0294,44.9552,44.9964,9800.0
2012-08-29 12:10:00,54.55,54.56,54.48,54.49,12800.0,45.0129,45.0212,44.9552,44.9634,12800.0
2012-08-29 12:15:00,54.48,54.52,54.45,54.48,6600.0,44.9552,44.9882,44.9304,44.9552,6600.0
2012-08-29 12:20:00,54.49,54.53,54.46,54.52,6100.0,44.9634,44.9964,44.9387,44.9882,6100.0
2012-08-29 12:25:00,54.52,54.54,54.51,54.54,3700.0,44.9882,45.0047,44.9799,45.0047,3700.0
2012-08-29 12:30:00,54.53,54.54,54.5,54.51,7500.0,44.9964,45.0047,44.9717,44.9799,7500.0
2012-08-29 12:35:00,54.5,54.5,54.43,54.44,18200.0,44.9717,44.9717,44.9139,44.9222,18200.0
2012-08-29 12:40:00,54.47,54.48,54.45,54.47,2700.0,44.9469,44.9552,44.9304,44.9469,2700.0
2012-08-29 12:45:00,54.46,54.51,54.44,54.49,7100.0,44.9387,44.9799,44.9222,44.9634,7100.0
2012-08-29 12:50:00,54.51,54.51,54.39,54.45,43800.0,44.9799,44.9799,44.8809,44.9304,43800.0
2012-08-29 12:55:00,54.44,54.48,54.43,54.48,2900.0,44.9222,44.9552,44.9139,44.9552,2900.0
2012-08-29 13:00:00,54.48,54.51,54.47,54.48,10800.0,44.9552,44.9799,44.9469,44.9552,10800.0
2012-08-29 13:05:00,54.47,54.47,54.4,54.42,4200.0,44.9469,44.9469,44.8892,44.9057,4200.0
2012-08-29 13:10:00,54.41,54.51,54.41,54.46,29300.0,44.8974,44.9799,44.8974,44.9387,29300.0
2012-08-29 13:15:00,54.48,54.48,54.42,54.44,15100.0,44.9552,44.9552,44.9057,44.9222,15100.0
2012-08-29 13:20:00,54.44,54.51,54.43,54.51,3800.0,44.9222,44.9799,44.9139,44.9799,3800.0
2012-08-29 13:25:00,54.53,54.55,54.5,54.5,16000.0,44.9964,45.0129,44.9717,44.9717,16000.0
2012-08-29 13:30:00,54.52,54.55,54.5,54.53,15600.0,44.9882,45.0129,44.9717,44.9964,15600.0
2012-08-29 13:35:00,54.53,54.55,54.47,54.5,11200.0,44.9964,45.0129,44.9469,44.9717,11200.0
2012-08-29 13:40:00,54.5,54.55,54.48,54.52,14600.0,44.9717,45.0129,44.9552,44.9882,14600.0
2012-08-29 13:45:00,54.52,54.52,54.46,54.5,11200.0,44.9882,44.9882,44.9387,44.9717,11200.0
2012-08-29 13:50:00,54.5,54.53,54.47,54.47,8900.0,44.9717,44.9964,44.9469,44.9469,8900.0
2012-08-29 13:55:00,54.48,54.55,54.47,54.55,14600.0,44.9552,45.0129,44.9469,45.0129,14600.0
2012-08-29 14:00:00,54.53,54.54,54.46,54.48,7200.0,44.9964,45.0047,44.9387,44.9552,7200.0
2012-08-29 14:05:00,54.47,54.5,54.46,54.5,2900.0,44.9469,44.9717,44.9387,44.9717,2900.0
2012-08-29 14:10:00,54.5,54.64,54.5,54.64,11800.0,44.9717,45.0872,44.9717,45.0872,11800.0
2012-08-29 14:15:00,54.65,54.7,54.63,54.63,9600.0,45.0955,45.1367,45.079,45.079,9600.0
2012-08-29 14:20:00,54.61,54.67,54.61,54.66,5900.0,45.0625,45.112,45.0625,45.1037,5900.0
2012-08-29 14:25:00,54.68,54.82,54.68,54.82,5300.0,45.1202,45.2357,45.1202,45.2357,5300.0
2012-08-29 14:30:00,54.82,54.82,54.67,54.67,11300.0,45.2357,45.2357,45.112,45.112,11300.0
2012-08-29 14:35:00,54.67,54.75,54.66,54.75,12500.0,45.112,45.178,45.1037,45.178,12500.0
2012-08-29 14:40:00,54.75,54.79,54.72,54.72,8700.0,45.178,45.211,45.1532,45.1532,8700.0
2012-08-29 14:45:00,54.72,54.75,54.68,54.75,41700.0,45.1532,45.178,45.1202,45.178,41700.0
2012-08-29 14:50:00,54.73,54.75,54.68,54.71,30800.0,45.1615,45.178,45.1202,45.145,30800.0
2012-08-29 14:55:00,54.69,54.75,54.69,54.75,7900.0,45.1285,45.178,45.1285,45.178,7900.0
2012-08-29 15:00:00,54.75,54.77,54.72,54.73,14300.0,45.178,45.1945,45.1532,45.1615,14300.0
2012-08-29 15:05:00,54.72,54.76,54.7,54.72,64000.0,45.1532,45.1862,45.1367,45.1532,64000.0
2012-08-29 15:10:00,54.71,54.76,54.7,54.73,76800.0,45.145,45.1862,45.1367,45.1615,76800.0
2012-08-29 15:15:00,54.73,54.74,54.69,54.71,38600.0,45.1615,45.1697,45.1285,45.145,38600.0
2012-08-29 15:20:00,54.7,54.75,54.7,54.74,55000.0,45.1367,45.178,45.1367,45.1697,55000.0
2012-08-29 15:25:00,54.74,54.75,54.72,54.73,48100.0,45.1697,45.178,45.1532,45.1615,48100.0
2012-08-29 15:30:00,54.73,54.73,54.7,54.7,51400.0,45.1615,45.1615,45.1367,45.1367,51400.0
2012-08-29 15:35:00,54.7,54.74,54.7,54.73,25100.0,45.1367,45.1697,45.1367,45.1615,25100.0
2012-08-29 15:40:00,54.73,54.75,54.72,54.75,33700.0,45.1615,45.178,45.1532,45.178,33700.0
2012-08-29 15:45:00,54.74,54.74,54.64,54.68,72300.0,45.1697,45.1697,45.0872,45.1202,72300.0
2012-08-29 15:50:00,54.66,54.71,54.66,54.68,170900.0,45.1037,45.145,45.1037,45.1202,170900.0
2012-08-29 15:55:00,54.67,54.75,54.66,54.74,183400.0,45.112,45.178,45.1037,45.1697,183400.0
2012-08-30 09:30:00,54.2,54.24,54.04,54.09,11600.0,44.7241,44.7571,44.5921,44.6334,11600.0
2012-08-30 09:35:00,54.06,54.15,54.06,54.14,1000.0,44.6086,44.6829,44.6086,44.6746,1000.0
2012-08-30 09:40:00,54.15,54.23,54.1,54.23,71400.0,44.6829,44.7489,44.6416,44.7489,71400.0
2012-08-30 09:45:00,54.25,54.36,54.23,54.29,12100.0,44.7654,44.8562,44.7489,44.7984,12100.0
2012-08-30 09:50:00,54.27,54.34,54.26,54.34,4600.0,44.7819,44.8397,44.7736,44.8397,4600.0
2012-08-30 09:55:00,54.31,54.37,54.25,54.27,4500.0,44.8149,44.8644,44.7654,44.7819,4500.0
2012-08-30 10:00:00,54.27,54.3,54.22,54.3,11600.0,44.7819,44.8067,44.7406,44.8067,11600.0
2012-08-30 10:05:00,54.31,54.45,54.27,54.44,69300.0,44.8149,44.9304,44.7819,44.9222,69300.0
2012-08-30 10:10:00,54.44,54.51,54.4,54.4,9100.0,44.9222,44.9799,44.8892,44.8892,9100.0
2012-08-30 10:15:00,54.42,54.48,54.41,54.46,7700.0,44.9057,44.9552,44.8974,44.9387,7700.0
2012-08-30 10:20:00,54.48,54.5,54.45,54.49,20900.0,44.9552,44.9717,44.9304,44.9634,20900.0
2012-08-30 10:25:00,54.5,54.52,54.5,54.51,14400.0,44.9717,44.9882,44.9717,44.9799,14400.0
2012-08-30 10:30:00,54.51,54.57,54.5,54.57,28800.0,44.9799,45.0294,44.9717,45.0294,28800.0
2012-08-30 10:35:00,54.57,54.61,54.57,54.6,22400.0,45.0294,45.0625,45.0294,45.0542,22400.0
2012-08-30 10:40:00,54.6,54.65,54.59,54.63,37400.0,45.0542,45.0955,45.0459,45.079,37400.0
2012-08-30 10:45:00,54.64,54.65,54.59,54.6,14900.0,45.0872,45.0955,45.0459,45.0542,14900.0
2012-08-30 10:50:00,54.6,54.6,54.53,54.55,10900.0,45.0542,45.0542,44.9964,45.0129,10900.0
2012-08-30 10:55:00,54.56,54.66,54.55,54.62,10300.0,45.0212,45.1037,45.0129,45.0707,10300.0
2012-08-30 11:00:00,54.6,54.62,54.6,54.6,4300.0,45.0542,45.0707,45.0542,45.0542,4300.0
2012-08-30 11:05:00,54.61,54.63,54.6,54.62,5100.0,45.0625,45.079,45.0542,45.0707,5100.0
2012-08-30 11:10:00,54.61,54.67,54.6,54.63,13400.0,45.0625,45.112,45.0542,45.079,13400.0
2012-08-30 11:15:00,54.61,54.66,54.6,54.64,19500.0,45.0625,45.1037,45.0542,45.0872,19500.0
2012-08-30 11:20:00,54.63,54.66,54.62,54.64,4700.0,45.079,45.1037,45.0707,45.0872,4700.0
2012-08-30 11:25:00,54.63,54.64,54.58,54.62,6800.0,45.079,45.0872,45.0377,45.0707,6800.0
2012-08-30 11:30:00,54.62,54.62,54.56,54.56,2700.0,45.0707,45.0707,45.0212,45.0212,2700.0
2012-08-30 11:35:00,54.53,54.54,54.53,54.54,1700.0,44.9964,45.0047,44.9964,45.0047,1700.0
2012-08-30 11:40:00,54.54,54.56,54.47,54.49,11800.0,45.0047,45.0212,44.9469,44.9634,11800.0
2012-08-30 11:45:00,54.47,54.56,54.45,54.45,13900.0,44.9469,45.0212,44.9304,44.9304,13900.0
2012-08-30 11:50:00,54.45,54.48,54.45,54.47,52800.0,44.9304,44.9552,44.9304,44.9469,52800.0
2012-08-30 11:55:00,54.46,54.46,54.35,54.4,8400.0,44.9387,44.9387,44.8479,44.8892,8400.0
2012-08-30 12:00:00,54.4,54.4,54.33,54.38,3400.0,44.8892,44.8892,44.8314,44.8727,3400.0
2012-08-30 12:05:00,54.38,54.41,54.32,54.35,9900.0,44.8727,44.8974,44.8232,44.8479,9900.0
2012-08-30 12:10:00,54.35,54.4,54.31,54.31,13600.0,44.8479,44.8892,44.8149,44.8149,13600.0
2012-08-30 12:15:00,54.32,54.32,54.29,54.29,1800.0,44.8232,44.8232,44.7984,44.7984,1800.0
2012-08-30 12:20:00,54.27,54.3,54.26,54.26,700.0,44.7819,44.8067,44.7736,44.7736,700.0
2012-08-30 12:25:00,54.26,54.29,54.23,54.23,7700.0,44.7736,44.7984,44.7489,44.7489,7700.0
2012-08-30 12:30:00,54.25,54.33,54.23,54.3,10200.0,44.7654,44.8314,44.7489,44.8067,10200.0
2012-08-30 12:35:00,54.3,54.31,54.27,54.29,4900.0,44.8067,44.8149,44.7819,44.7984,4900.0
2012-08-30 12:40:00,54.26,54.28,54.25,54.25,3900.0,44.7736,44.7901,44.7654,44.7654,3900.0
2012-08-30 12:45:00,54.24,54.26,54.22,54.25,4200.0,44.7571,44.7736,44.7406,44.7654,4200.0
2012-08-30 12:50:00,54.27,54.31,54.24,54.26,28100.0,44.7819,44.8149,44.7571,44.7736,28100.0
2012-08-30 12:55:00,54.26,54.26,54.25,54.26,3600.0,44.7736,44.7736,44.7654,44.7736,3600.0
2012-08-30 13:00:00,54.25,54.29,54.24,54.25,27000.0,44.7654,44.7984,44.7571,44.7654,27000.0
2012-08-30 13:05:00,54.25,54.25,54.19,54.21,14700.0,44.7654,44.7654,44.7159,44.7324,14700.0
2012-08-30 13:10:00,54.21,54.23,54.2,54.23,6000.0,44.7324,44.7489,44.7241,44.7489,6000.0
2012-08-30 13:15:00,54.23,54.23,54.19,54.22,6900.0,44.7489,44.7489,44.7159,44.7406,6900.0
2012-08-30 13:20:00,54.24,54.24,54.18,54.21,6000.0,44.7571,44.7571,44.7076,44.7324,6000.0
2012-08-30 13:25:00,54.21,54.26,54.2,54.23,12900.0,44.7324,44.7736,44.7241,44.7489,12900.0
2012-08-30 13:30:00,54.22,54.25,54.18,54.25,21100.0,44.7406,44.7654,44.7076,44.7654,21100.0
2012-08-30 13:35:00,54.24,54.27,54.24,54.27,3800.0,44.7571,44.7819,44.7571,44.7819,3800.0
2012-08-30 13:40:00,54.26,54.36,54.26,54.33,9100.0,44.7736,44.8562,44.7736,44.8314,9100.0
2012-08-30 13:45:00,54.34,54.34,54.32,54.33,2700.0,44.8397,44.8397,44.8232,44.8314,2700.0
2012-08-30 13:50:00,54.34,54.38,54.32,54.35,2200.0,44.8397,44.8727,44.8232,44.8479,2200.0
2012-08-30 13:55:00,54.35,54.37,54.34,54.36,4900.0,44.8479,44.8644,44.8397,44.8562,4900.0
2012-08-30 14:00:00,54.36,54.38,54.33,54.34,3500.0,44.8562,44.8727,44.8314,44.8397,3500.0
2012-08-30 14:05:00,54.35,54.46,54.35,54.46,7400.0,44.8479,44.9387,44.8479,44.9387,7400.0
2012-08-30 14:10:00,54.46,54.49,54.42,54.43,6800.0,44.9387,44.9634,44.9057,44.9139,6800.0
2012-08-30 14:15:00,54.41,54.42,54.39,54.41,5900.0,44.8974,44.9057,44.8809,44.8974,5900.0
2012-08-30 14:20:00,54.41,54.41,54.39,54.4,2700.0,44.8974,44.8974,44.8809,44.8892,2700.0
2012-08-30 14:25:00,54.4,54.4,54.3,54.32,7900.0,44.8892,44.8892,44.8067,44.8232,7900.0
2012-08-30 14:30:00,54.32,54.34,54.32,54.32,34000.0,44.8232,44.8397,44.8232,44.8232,34000.0
2012-08-30 14:35:00,54.31,54.31,54.25,54.3,3500.0,44.8149,44.8149,44.7654,44.8067,3500.0
2012-08-30 14:40:00,54.31,54.31,54.26,54.3,5500.0,44.8149,44.8149,44.7736,44.8067,5500.0
2012-08-30 14:45:00,54.31,54.34,54.3,54.34,2600.0,44.8149,44.8397,44.8067,44.8397,2600.0
2012-08-30 14:50:00,54.34,54.38,54.32,54.38,8800.0,44.8397,44.8727,44.8232,44.8727,8800.0
2012-08-30 14:55:00,54.39,54.45,54.38,54.45,3900.0,44.8809,44.9304,44.8727,44.9304,3900.0
2012-08-30 15:00:00,54.44,54.46,54.4,54.42,10600.0,44.9222,44.9387,44.8892,44.9057,10600.0
2012-08-30 15:05:00,54.42,54.48,54.38,54.38,15500.0,44.9057,44.9552,44.8727,44.8727,15500.0
2012-08-30 15:10:00,54.39,54.4,54.37,54.38,7800.0,44.8809,44.8892,44.8644,44.8727,7800.0
2012-08-30 15:15:00,54.37,54.39,54.36,54.37,5700.0,44.8644,44.8809,44.8562,44.8644,5700.0
2012-08-30 15:20:00,54.38,54.38,54.35,54.37,16700.0,44.8727,44.8727,44.8479,44.8644,16700.0
2012-08-30 15:25:00,54.38,54.44,54.38,54.4,28800.0,44.8727,44.9222,44.8727,44.8892,28800.0
2012-08-30 15:30:00,54.41,54.49,54.4,54.48,10400.0,44.8974,44.9634,44.8892,44.9552,10400.0
2012-08-30 15:35:00,54.47,54.47,54.37,54.39,16100.0,44.9469,44.9469,44.8644,44.8809,16100.0
2012-08-30 15:40:00,54.39,54.44,54.38,54.41,15600.0,44.8809,44.9222,44.8727,44.8974,15600.0
2012-08-30 15:45:00,54.4,54.4,54.37,54.39,26000.0,44.8892,44.8892,44.8644,44.8809,26000.0
2012-08-30 15:50:00,54.4,54.41,54.37,54.41,16600.0,44.8892,44.8974,44.8644,44.8974,16600.0
2012-08-30 15:55:00,54.41,54.41,54.37,54.39,33200.0,44.8974,44.8974,44.8644,44.8809,33200.0
2012-08-31 09:30:00,54.92,55.2,54.82,54.82,37300.0,45.3183,45.5493,45.2357,45.2357,37300.0
2012-08-31 09:35:00,54.81,54.92,54.57,54.57,8100.0,45.2275,45.3183,45.0294,45.0294,8100.0
2012-08-31 09:40:00,54.57,54.65,54.48,54.51,9500.0,45.0294,45.0955,44.9552,44.9799,9500.0
2012-08-31 09:45:00,54.48,54.5,54.33,54.37,7500.0,44.9552,44.9717,44.8314,44.8644,7500.0
2012-08-31 09:50:00,54.34,54.51,54.26,54.5,10000.0,44.8397,44.9799,44.7736,44.9717,10000.0
2012-08-31 09:55:00,54.52,54.59,54.52,54.52,7500.0,44.9882,45.0459,44.9882,44.9882,7500.0
2012-08-31 10:00:00,54.52,54.58,54.3,54.44,12300.0,44.9882,45.0377,44.8067,44.9222,12300.0
2012-08-31 10:05:00,54.42,54.42,54.1,54.2,20000.0,44.9057,44.9057,44.6416,44.7241,20000.0
2012-08-31 10:10:00,54.2,54.47,54.15,54.41,10800.0,44.7241,44.9469,44.6829,44.8974,10800.0
2012-08-31 10:15:00,54.43,54.68,54.37,54.68,10700.0,44.9139,45.1202,44.8644,45.1202,10700.0
2012-08-31 10:20:00,54.69,54.81,54.68,54.71,6200.0,45.1285,45.2275,45.1202,45.145,6200.0
2012-08-31 10:25:00,54.71,54.85,54.62,54.72,54400.0,45.145,45.2605,45.0707,45.1532,54400.0
2012-08-31 10:30:00,54.71,54.85,54.58,54.85,26000.0,45.145,45.2605,45.0377,45.2605,26000.0
2012-08-31 10:35:00,54.85,54.85,54.47,54.47,15600.0,45.2605,45.2605,44.9469,44.9469,15600.0
2012-08-31 10:40:00,54.55,54.64,54.53,54.6,5300.0,45.0129,45.0872,44.9964,45.0542,5300.0
2012-08-31 10:45:00,54.63,54.67,54.53,54.57,5800.0,45.079,45.112,44.9964,45.0294,5800.0
2012-08-31 10:50:00,54.55,54.55,54.48,54.53,6300.0,45.0129,45.0129,44.9552,44.9964,6300.0
2012-08-31 10:55:00,54.58,54.71,54.58,54.65,9600.0,45.0377,45.145,45.0377,45.0955,9600.0
2012-08-31 11:00:00,54.66,54.8,54.66,54.75,11100.0,45.1037,45.2192,45.1037,45.178,11100.0
2012-08-31 11:05:00,54.75,54.82,54.69,54.82,10700.0,45.178,45.2357,45.1285,45.2357,10700.0
2012-08-31 11:10:00,54.84,54.91,54.78,54.81,11500.0,45.2522,45.31,45.2027,45.2275,11500.0
2012-08-31 11:15:00,54.81,54.87,54.8,54.85,15400.0,45.2275,45.277,45.2192,45.2605,15400.0
2012-08-31 11:20:00,54.87,54.95,54.86,54.89,15600.0,45.277,45.343,45.2687,45.2935,15600.0
2012-08-31 11:25:00,54.88,54.88,54.71,54.72,4700.0,45.2852,45.2852,45.145,45.1532,4700.0
2012-08-31 11:30:00,54.73,54.81,54.73,54.79,10400.0,45.1615,45.2275,45.1615,45.211,10400.0
2012-08-31 11:35:00,54.77,54.81,54.76,54.81,5900.0,45.1945,45.2275,45.1862,45.2275,5900.0
2012-08-31 11:40:00,54.79,54.9,54.79,54.82,9900.0,45.211,45.3018,45.211,45.2357,9900.0
2012-08-31 11:45:00,54.84,54.88,54.8,54.86,9700.0,45.2522,45.2852,45.2192,45.2687,9700.0
2012-08-31 11:50:00,54.88,54.92,54.84,54.91,14900.0,45.2852,45.3183,45.2522,45.31,14900.0
2012-08-31 11:55:00,54.93,54.93,54.78,54.82,12300.0,45.3265,45.3265,45.2027,45.2357,12300.0
2012-08-31 12:00:00,54.8,54.85,54.8,54.83,7800.0,45.2192,45.2605,45.2192,45.244,7800.0
2012-08-31 12:05:00,54.83,54.83,54.69,54.71,7600.0,45.244,45.244,45.1285,45.145,7600.0
2012-08-31 12:10:00,54.68,54.68,54.52,54.53,5900.0,45.1202,45.1202,44.9882,44.9964,5900.0
2012-08-31 12:15:00,54.53,54.55,54.49,54.54,10500.0,44.9964,45.0129,44.9634,45.0047,10500.0
2012-08-31 12:20:00,54.54,54.54,54.48,54.52,9500.0,45.0047,45.0047,44.9552,44.9882,9500.0
2012-08-31 12:25:00,54.52,54.56,54.48,54.5,9000.0,44.9882,45.0212,44.9552,44.9717,9000.0
2012-08-31 12:30:00,54.47,54.58,54.43,54.58,6600.0,44.9469,45.0377,44.9139,45.0377,6600.0
2012-08-31 12:35:00,54.58,54.62,54.49,54.5,9500.0,45.0377,45.0707,44.9634,44.9717,9500.0
2012-08-31 12:40:00,54.5,54.5,54.39,54.44,9900.0,44.9717,44.9717,44.8809,44.9222,9900.0
2012-08-31 12:45:00,54.44,54.56,54.44,54.56,12600.0,44.9222,45.0212,44.9222,45.0212,12600.0
2012-08-31 12:50:00,54.55,54.55,54.45,54.51,9700.0,45.0129,45.0129,44.9304,44.9799,9700.0
2012-08-31 12:55:00,54.51,54.56,54.51,54.55,7700.0,44.9799,45.0212,44.9799,45.0129,7700.0
2012-08-31 13:00:00,54.54,54.56,54.49,54.52,20000.0,45.0047,45.0212,44.9634,44.9882,20000.0
2012-08-31 13:05:00,54.54,54.57,54.53,54.53,13800.0,45.0047,45.0294,44.9964,44.9964,13800.0
2012-08-31 13:10:00,54.53,54.54,54.4,54.42,11000.0,44.9964,45.0047,44.8892,44.9057,11000.0
2012-08-31 13:15:00,54.44,54.49,54.43,54.43,6800.0,44.9222,44.9634,44.9139,44.9139,6800.0
2012-08-31 13:20:00,54.46,54.51,54.44,54.51,12000.0,44.9387,44.9799,44.9222,44.9799,12000.0
2012-08-31 13:25:00,54.51,54.54,54.5,54.54,3500.0,44.9799,45.0047,44.9717,45.0047,3500.0
2012-08-31 13:30:00,54.55,54.65,54.53,54.64,6000.0,45.0129,45.0955,44.9964,45.0872,6000.0
2012-08-31 13:35:00,54.64,54.74,54.63,54.65,19100.0,45.0872,45.1697,45.079,45.0955,19100.0
2012-08-31 13:40:00,54.65,54.68,54.63,54.68,7500.0,45.0955,45.1202,45.079,45.1202,7500.0
2012-08-31 13:45:00,54.68,54.72,54.63,54.64,23900.0,45.1202,45.1532,45.079,45.0872,23900.0
2012-08-31 13:50:00,54.64,54.74,54.64,54.73,15100.0,45.0872,45.1697,45.0872,45.1615,15100.0
2012-08-31 13:55:00,54.75,54.83,54.74,54.83,11000.0,45.178,45.244,45.1697,45.244,11000.0
2012-08-31 14:00:00,54.84,54.87,54.81,54.81,6000.0,45.2522,45.277,45.2275,45.2275,6000.0
2012-08-31 14:05:00,54.83,54.88,54.81,54.88,3800.0,45.244,45.2852,45.2275,45.2852,3800.0
2012-08-31 14:10:00,54.86,54.86,54.81,54.82,6900.0,45.2687,45.2687,45.2275,45.2357,6900.0
2012-08-31 14:15:00,54.82,54.93,54.78,54.93,14000.0,45.2357,45.3265,45.2027,45.3265,14000.0
2012-08-31 14:20:00,54.95,54.95,54.89,54.91,5900.0,45.343,45.343,45.2935,45.31,5900.0
2012-08-31 14:25:00,54.93,54.96,54.89,54.94,7700.0,45.3265,45.3513,45.2935,45.3348,7700.0
2012-08-31 14:30:00,54.95,54.97,54.84,54.84,9400.0,45.343,45.3595,45.2522,45.2522,9400.0
2012-08-31 14:35:00,54.87,54.91,54.84,54.85,9900.0,45.277,45.31,45.2522,45.2605,9900.0
2012-08-31 14:40:00,54.84,54.84,54.76,54.76,3700.0,45.2522,45.2522,45.1862,45.1862,3700.0
2012-08-31 14:45:00,54.77,54.8,54.73,54.79,6100.0,45.1945,45.2192,45.1615,45.211,6100.0
2012-08-31 14:50:00,54.78,54.8,54.76,54.78,6900.0,45.2027,45.2192,45.1862,45.2027,6900.0
2012-08-31 14:55:00,54.78,54.8,54.76,54.8,7500.0,45.2027,45.2192,45.1862,45.2192,7500.0
2012-08-31 15:00:00,54.8,54.8,54.67,54.69,17000.0,45.2192,45.2192,45.112,45.1285,17000.0
2012-08-31 15:05:00,54.69,54.74,54.69,54.71,20200.0,45.1285,45.1697,45.1285,45.145,20200.0
2012-08-31 15:10:00,54.7,54.7,54.6,54.61,8800.0,45.1367,45.1367,45.0542,45.0625,8800.0
2012-08-31 15:15:00,54.6,54.65,54.54,54.63,14400.0,45.0542,45.0955,45.0047,45.079,14400.0
2012-08-31 15:20:00,54.63,54.64,54.56,54.57,17800.0,45.079,45.0872,45.0212,45.0294,17800.0
2012-08-31 15:25:00,54.57,54.6,54.54,54.57,16900.0,45.0294,45.0542,45.0047,45.0294,16900.0
2012-08-31 15:30:00,54.55,54.6,54.54,54.56,18600.0,45.0129,45.0542,45.0047,45.0212,18600.0
2012-08-31 15:35:00,54.57,54.65,54.54,54.59,32200.0,45.0294,45.0955,45.0047,45.0459,32200.0
2012-08-31 15:40:00,54.6,54.6,54.48,54.53,14300.0,45.0542,45.0542,44.9552,44.9964,14300.0
2012-08-31 15:45:00,54.54,54.68,54.54,54.68,17600.0,45.0047,45.1202,45.0047,45.1202,17600.0
2012-08-31 15:50:00,54.68,54.81,54.65,54.81,22400.0,45.1202,45.2275,45.0955,45.2275,22400.0
2012-08-31 15:55:00,54.81,54.84,54.72,54.72,47600.0,45.2275,45.2522,45.1532,45.1532,47600.0
2012-09-04 09:30:00,54.44,54.76,54.43,54.59,15900.0,44.9222,45.1862,44.9139,45.0459,15900.0
2012-09-04 09:35:00,54.6,54.6,54.19,54.19,1800.0,45.0542,45.0542,44.7159,44.7159,1800.0
2012-09-04 09:40:00,54.28,54.28,54.01,54.09,7600.0,44.7901,44.7901,44.5674,44.6334,7600.0
2012-09-04 09:45:00,54.09,54.24,54.01,54.23,6000.0,44.6334,44.7571,44.5674,44.7489,6000.0
2012-09-04 09:50:00,54.22,54.27,54.14,54.27,8200.0,44.7406,44.7819,44.6746,44.7819,8200.0
2012-09-04 09:55:00,54.27,54.29,54.16,54.2,5100.0,44.7819,44.7984,44.6911,44.7241,5100.0
2012-09-04 10:00:00,54.19,54.2,54.06,54.13,16300.0,44.7159,44.7241,44.6086,44.6664,16300.0
2012-09-04 10:05:00,54.13,54.14,53.76,53.76,18600.0,44.6664,44.6746,44.3611,44.3611,18600.0
2012-09-04 10:10:00,53.76,53.84,53.64,53.73,28300.0,44.3611,44.4271,44.262,44.3363,28300.0
2012-09-04 10:15:00,53.78,53.8,53.7,53.72,7100.0,44.3776,44.3941,44.3115,44.3281,7100.0
2012-09-04 10:20:00,53.75,53.75,53.61,53.64,6100.0,44.3528,44.3528,44.2373,44.262,6100.0
2012-09-04 10:25:00,53.64,53.71,53.57,53.67,10500.0,44.262,44.3198,44.2043,44.2868,10500.0
2012-09-04 10:30:00,53.66,53.67,53.44,53.48,27900.0,44.2785,44.2868,44.097,44.13,27900.0
2012-09-04 10:35:00,53.46,53.61,53.4,53.59,29000.0,44.1135,44.2373,44.064,44.2208,29000.0
2012-09-04 10:40:00,53.6,53.6,53.51,53.58,5000.0,44.229,44.229,44.1548,44.2125,5000.0
2012-09-04 10:45:00,53.58,53.69,53.57,53.6,2600.0,44.2125,44.3033,44.2043,44.229,2600.0
2012-09-04 10:50:00,53.62,53.71,53.53,53.53,5900.0,44.2455,44.3198,44.1713,44.1713,5900.0
2012-09-04 10:55:00,53.54,53.56,53.43,53.48,13800.0,44.1795,44.196,44.0888,44.13,13800.0
2012-09-04 11:00:00,53.47,53.48,53.38,53.38,27100.0,44.1218,44.13,44.0475,44.0475,27100.0
2012-09-04 11:05:00,53.38,53.44,53.38,53.39,22900.0,44.0475,44.097,44.0475,44.0557,22900.0
2012-09-04 11:10:00,53.38,53.43,53.28,53.4,6800.0,44.0475,44.0888,43.965,44.064,6800.0
2012-09-04 11:15:00,53.4,53.41,53.32,53.37,9500.0,44.064,44.0723,43.998,44.0392,9500.0
2012-09-04 11:20:00,53.38,53.44,53.3,53.39,22500.0,44.0475,44.097,43.9815,44.0557,22500.0
2012-09-04 11:25:00,53.37,53.42,53.34,53.39,5300.0,44.0392,44.0805,44.0145,44.0557,5300.0
2012-09-04 11:30:00,53.36,53.47,53.36,53.47,6800.0,44.031,44.1218,44.031,44.1218,6800.0
2012-09-04 11:35:00,53.46,53.53,53.46,53.51,4300.0,44.1135,44.1713,44.1135,44.1548,4300.0
2012-09-04 11:40:00,53.51,53.52,53.46,53.49,9400.0,44.1548,44.163,44.1135,44.1383,9400.0
2012-09-04 11:45:00,53.48,53.53,53.48,53.51,8100.0,44.13,44.1713,44.13,44.1548,8100.0
2012-09-04 11:50:00,53.5,53.51,53.38,53.4,25800.0,44.1465,44.1548,44.0475,44.064,25800.0
2012-09-04 11:55:00,53.4,53.46,53.39,53.43,7900.0,44.064,44.1135,44.0557,44.0888,7900.0
2012-09-04 12:00:00,53.45,53.48,53.42,53.48,6900.0,44.1053,44.13,44.0805,44.13,6900.0
2012-09-04 12:05:00,53.48,53.5,53.43,53.45,2800.0,44.13,44.1465,44.0888,44.1053,2800.0
2012-09-04 12:10:00,53.45,53.47,53.42,53.45,5200.0,44.1053,44.1218,44.0805,44.1053,5200.0
2012-09-04 12:15:00,53.46,53.5,53.44,53.47,5200.0,44.1135,44.1465,44.097,44.1218,5200.0
2012-09-04 12:20:00,53.47,53.47,53.39,53.4,7500.0,44.1218,44.1218,44.0557,44.064,7500.0
2012-09-04 12:25:00,53.4,53.53,53.4,53.5,11000.0,44.064,44.1713,44.064,44.1465,11000.0
2012-09-04 12:30:00,53.54,53.56,53.51,53.54,3600.0,44.1795,44.196,44.1548,44.1795,3600.0
2012-09-04 12:35:00,53.52,53.57,53.52,53.56,2200.0,44.163,44.2043,44.163,44.196,2200.0
2012-09-04 12:40:00,53.58,53.7,53.58,53.68,3300.0,44.2125,44.3115,44.2125,44.295,3300.0
2012-09-04 12:45:00,53.67,53.7,53.63,53.63,4200.0,44.2868,44.3115,44.2538,44.2538,4200.0
2012-09-04 12:50:00,53.62,53.63,53.61,53.63,2000.0,44.2455,44.2538,44.2373,44.2538,2000.0
2012-09-04 12:55:00,53.63,53.76,53.58,53.69,9500.0,44.2538,44.3611,44.2125,44.3033,9500.0
2012-09-04 13:00:00,53.7,53.7,53.58,53.58,4900.0,44.3115,44.3115,44.2125,44.2125,4900.0
2012-09-04 13:05:00,53.6,53.65,53.58,53.62,3000.0,44.229,44.2703,44.2125,44.2455,3000.0
2012-09-04 13:10:00,53.65,53.73,53.65,53.72,2900.0,44.2703,44.3363,44.2703,44.3281,2900.0
2012-09-04 13:15:00,53.75,53.79,53.65,53.65,5700.0,44.3528,44.3858,44.2703,44.2703,5700.0
2012-09-04 13:20:00,53.67,53.69,53.61,53.61,4400.0,44.2868,44.3033,44.2373,44.2373,4400.0
2012-09-04 13:25:00,53.61,53.65,53.61,53.63,5100.0,44.2373,44.2703,44.2373,44.2538,5100.0
2012-09-04 13:30:00,53.66,53.66,53.58,53.58,3300.0,44.2785,44.2785,44.2125,44.2125,3300.0
2012-09-04 13:35:00,53.58,53.64,53.57,53.63,4000.0,44.2125,44.262,44.2043,44.2538,4000.0
2012-09-04 13:40:00,53.64,53.64,53.58,53.63,4600.0,44.262,44.262,44.2125,44.2538,4600.0
2012-09-04 13:45:00,53.64,53.69,53.63,53.64,3900.0,44.262,44.3033,44.2538,44.262,3900.0
2012-09-04 13:50:00,53.64,53.7,53.64,53.7,4600.0,44.262,44.3115,44.262,44.3115,4600.0
2012-09-04 13:55:00,53.7,53.73,53.68,53.73,3100.0,44.3115,44.3363,44.295,44.3363,3100.0
2012-09-04 14:00:00,53.73,53.77,53.68,53.68,6900.0,44.3363,44.3693,44.295,44.295,6900.0
2012-09-04 14:05:00,53.69,53.94,53.69,53.94,8600.0,44.3033,44.5096,44.3033,44.5096,8600.0
2012-09-04 14:10:00,53.94,53.95,53.92,53.93,5300.0,44.5096,44.5178,44.4931,44.5013,5300.0
2012-09-04 14:15:00,53.93,54.0,53.92,54.0,5900.0,44.5013,44.5591,44.4931,44.5591,5900.0
2012-09-04 14:20:00,54.0,54.05,53.87,53.89,11300.0,44.5591,44.6004,44.4518,44.4683,11300.0
2012-09-04 14:25:00,53.88,54.1,53.88,54.09,8400.0,44.4601,44.6416,44.4601,44.6334,8400.0
2012-09-04 14:30:00,54.09,54.3,54.07,54.3,14900.0,44.6334,44.8067,44.6169,44.8067,14900.0
2012-09-04 14:35:00,54.3,54.48,54.3,54.45,11100.0,44.8067,44.9552,44.8067,44.9304,11100.0
2012-09-04 14:40:00,54.45,54.48,54.42,54.47,9300.0,44.9304,44.9552,44.9057,44.9469,9300.0
2012-09-04 14:45:00,54.47,54.52,54.43,54.48,33200.0,44.9469,44.9882,44.9139,44.9552,33200.0
2012-09-04 14:50:00,54.46,54.46,54.32,54.37,12700.0,44.9387,44.9387,44.8232,44.8644,12700.0
2012-09-04 14:55:00,54.35,54.43,54.34,54.41,5500.0,44.8479,44.9139,44.8397,44.8974,5500.0
2012-09-04 15:00:00,54.42,54.43,54.34,54.34,4500.0,44.9057,44.9139,44.8397,44.8397,4500.0
2012-09-04 15:05:00,54.36,54.46,54.34,54.45,12600.0,44.8562,44.9387,44.8397,44.9304,12600.0
2012-09-04 15:10:00,54.49,54.5,54.37,54.38,7800.0,44.9634,44.9717,44.8644,44.8727,7800.0
2012-09-04 15:15:00,54.38,54.5,54.37,54.42,6800.0,44.8727,44.9717,44.8644,44.9057,6800.0
2012-09-04 15:20:00,54.44,54.53,54.42,54.53,10200.0,44.9222,44.9964,44.9057,44.9964,10200.0
2012-09-04 15:25:00,54.53,54.54,54.42,54.52,13200.0,44.9964,45.0047,44.9057,44.9882,13200.0
2012-09-04 15:30:00,54.5,54.51,54.31,54.36,16700.0,44.9717,44.9799,44.8149,44.8562,16700.0
2012-09-04 15:35:00,54.38,54.39,54.26,54.26,17300.0,44.8727,44.8809,44.7736,44.7736,17300.0
2012-09-04 15:40:00,54.28,54.32,54.19,54.21,23300.0,44.7901,44.8232,44.7159,44.7324,23300.0
2012-09-04 15:45:00,54.19,54.27,54.16,54.23,18000.0,44.7159,44.7819,44.6911,44.7489,18000.0
2012-09-04 15:50:00,54.21,54.21,54.06,54.06,25500.0,44.7324,44.7324,44.6086,44.6086,25500.0
2012-09-04 15:55:00,54.08,54.19,54.04,54.08,84300.0,44.6251,44.7159,44.5921,44.6251,84300.0
2012-09-05 09:30:00,54.1,54.26,54.07,54.21,7500.0,44.6416,44.7736,44.6169,44.7324,7500.0
2012-09-05 09:35:00,54.16,54.16,53.6,53.61,12500.0,44.6911,44.6911,44.229,44.2373,12500.0
2012-09-05 09:40:00,53.61,53.62,53.42,53.46,4900.0,44.2373,44.2455,44.0805,44.1135,4900.0
2012-09-05 09:45:00,53.48,53.78,53.45,53.78,23600.0,44.13,44.3776,44.1053,44.3776,23600.0
2012-09-05 09:50:00,53.72,53.94,53.71,53.81,17400.0,44.3281,44.5096,44.3198,44.4023,17400.0
2012-09-05 09:55:00,53.77,53.95,53.77,53.95,8500.0,44.3693,44.5178,44.3693,44.5178,8500.0
2012-09-05 10:00:00,53.91,54.01,53.8,53.8,14400.0,44.4848,44.5674,44.3941,44.3941,14400.0
2012-09-05 10:05:00,53.76,53.89,53.75,53.89,2800.0,44.3611,44.4683,44.3528,44.4683,2800.0
2012-09-05 10:10:00,53.92,54.01,53.5,53.84,54200.0,44.4931,44.5674,44.1465,44.4271,54200.0
2012-09-05 10:15:00,53.85,53.9,53.81,53.81,5200.0,44.4353,44.4766,44.4023,44.4023,5200.0
2012-09-05 10:20:00,53.88,53.93,53.81,53.93,4500.0,44.4601,44.5013,44.4023,44.5013,4500.0
2012-09-05 10:25:00,53.85,53.96,53.85,53.93,21200.0,44.4353,44.5261,44.4353,44.5013,21200.0
2012-09-05 10:30:00,53.96,54.04,53.94,54.02,11800.0,44.5261,44.5921,44.5096,44.5756,11800.0
2012-09-05 10:35:00,54.02,54.03,53.94,54.01,9700.0,44.5756,44.5839,44.5096,44.5674,9700.0
2012-09-05 10:40:00,54.0,54.01,53.95,53.95,11500.0,44.5591,44.5674,44.5178,44.5178,11500.0
2012-09-05 10:45:00,53.95,53.99,53.9,53.9,7800.0,44.5178,44.5508,44.4766,44.4766,7800.0
2012-09-05 10:50:00,53.88,53.9,53.85,53.88,3100.0,44.4601,44.4766,44.4353,44.4601,3100.0
2012-09-05 10:55:00,53.88,53.93,53.81,53.81,6000.0,44.4601,44.5013,44.4023,44.4023,6000.0
2012-09-05 11:00:00,53.81,53.85,53.78,53.81,5100.0,44.4023,44.4353,44.3776,44.4023,5100.0
2012-09-05 11:05:00,53.83,53.93,53.83,53.93,4100.0,44.4188,44.5013,44.4188,44.5013,4100.0
2012-09-05 11:10:00,53.91,53.93,53.88,53.91,8700.0,44.4848,44.5013,44.4601,44.4848,8700.0
2012-09-05 11:15:00,53.91,53.92,53.83,53.91,10700.0,44.4848,44.4931,44.4188,44.4848,10700.0
2012-09-05 11:20:00,53.96,53.96,53.91,53.92,4400.0,44.5261,44.5261,44.4848,44.4931,4400.0
2012-09-05 11:25:00,53.9,53.98,53.88,53.98,5100.0,44.4766,44.5426,44.4601,44.5426,5100.0
2012-09-05 11:30:00,53.96,53.98,53.89,53.9,15200.0,44.5261,44.5426,44.4683,44.4766,15200.0
2012-09-05 11:35:00,53.9,53.95,53.9,53.92,10300.0,44.4766,44.5178,44.4766,44.4931,10300.0
2012-09-05 11:40:00,53.92,53.94,53.91,53.91,7100.0,44.4931,44.5096,44.4848,44.4848,7100.0
2012-09-05 11:45:00,53.92,53.92,53.8,53.87,5400.0,44.4931,44.4931,44.3941,44.4518,5400.0
2012-09-05 11:50:00,53.87,53.96,53.87,53.96,4400.0,44.4518,44.5261,44.4518,44.5261,4400.0
2012-09-05 11:55:00,53.95,53.96,53.88,53.93,6200.0,44.5178,44.5261,44.4601,44.5013,6200.0
2012-09-05 12:00:00,53.94,53.99,53.94,53.98,9900.0,44.5096,44.5508,44.5096,44.5426,9900.0
2012-09-05 12:05:00,53.96,54.0,53.92,53.97,25600.0,44.5261,44.5591,44.4931,44.5343,25600.0
2012-09-05 12:10:00,53.97,54.05,53.94,54.03,22500.0,44.5343,44.6004,44.5096,44.5839,22500.0
2012-09-05 12:15:00,54.08,54.15,54.08,54.12,7700.0,44.6251,44.6829,44.6251,44.6581,7700.0
2012-09-05 12:20:00,54.14,54.16,54.1,54.12,6800.0,44.6746,44.6911,44.6416,44.6581,6800.0
2012-09-05 12:25:00,54.12,54.13,54.06,54.07,11000.0,44.6581,44.6664,44.6086,44.6169,11000.0
2012-09-05 12:30:00,54.07,54.07,53.99,54.0,11200.0,44.6169,44.6169,44.5508,44.5591,11200.0
2012-09-05 12:35:00,53.99,54.01,53.95,54.01,5300.0,44.5508,44.5674,44.5178,44.5674,5300.0
2012-09-05 12:40:00,53.98,54.02,53.95,54.02,7800.0,44.5426,44.5756,44.5178,44.5756,7800.0
2012-09-05 12:45:00,54.01,54.05,53.97,54.03,4200.0,44.5674,44.6004,44.5343,44.5839,4200.0
2012-09-05 12:50:00,54.04,54.05,54.0,54.01,4300.0,44.5921,44.6004,44.5591,44.5674,4300.0
2012-09-05 12:55:00,54.02,54.05,54.02,54.05,3000.0,44.5756,44.6004,44.5756,44.6004,3000.0
2012-09-05 13:00:00,54.03,54.05,53.99,54.0,5900.0,44.5839,44.6004,44.5508,44.5591,5900.0
2012-09-05 13:05:00,54.01,54.02,53.94,54.02,8900.0,44.5674,44.5756,44.5096,44.5756,8900.0
2012-09-05 13:10:00,54.03,54.05,54.01,54.04,3400.0,44.5839,44.6004,44.5674,44.5921,3400.0
2012-09-05 13:15:00,54.02,54.05,53.99,54.03,27900.0,44.5756,44.6004,44.5508,44.5839,27900.0
2012-09-05 13:20:00,54.02,54.08,54.0,54.06,3400.0,44.5756,44.6251,44.5591,44.6086,3400.0
2012-09-05 13:25:00,54.05,54.1,54.05,54.09,5100.0,44.6004,44.6416,44.6004,44.6334,5100.0
2012-09-05 13:30:00,54.09,54.09,53.98,54.0,9700.0,44.6334,44.6334,44.5426,44.5591,9700.0
2012-09-05 13:35:00,53.99,54.0,53.98,53.99,2700.0,44.5508,44.5591,44.5426,44.5508,2700.0
2012-09-05 13:40:00,53.99,54.05,53.99,54.0,15400.0,44.5508,44.6004,44.5508,44.5591,15400.0
2012-09-05 13:45:00,54.0,54.01,53.96,54.01,11200.0,44.5591,44.5674,44.5261,44.5674,11200.0
2012-09-05 13:50:00,54.01,54.01,53.96,53.99,5000.0,44.5674,44.5674,44.5261,44.5508,5000.0
2012-09-05 13:55:00,53.98,54.03,53.98,54.0,17900.0,44.5426,44.5839,44.5426,44.5591,17900.0
2012-09-05 14:00:00,54.0,54.0,53.95,54.0,17200.0,44.5591,44.5591,44.5178,44.5591,17200.0
2012-09-05 14:05:00,53.99,54.02,53.98,54.01,3500.0,44.5508,44.5756,44.5426,44.5674,3500.0
2012-09-05 14:10:00,54.01,54.02,53.95,53.98,11500.0,44.5674,44.5756,44.5178,44.5426,11500.0
2012-09-05 14:15:00,53.98,54.04,53.97,54.02,14900.0,44.5426,44.5921,44.5343,44.5756,14900.0
2012-09-05 14:20:00,54.01,54.04,53.99,54.01,19800.0,44.5674,44.5921,44.5508,44.5674,19800.0
2012-09-05 14:25:00,54.02,54.02,54.0,54.01,3900.0,44.5756,44.5756,44.5591,44.5674,3900.0
2012-09-05 14:30:00,54.01,54.03,53.92,53.96,23800.0,44.5674,44.5839,44.4931,44.5261,23800.0
2012-09-05 14:35:00,53.95,54.04,53.95,54.03,9200.0,44.5178,44.5921,44.5178,44.5839,9200.0
2012-09-05 14:40:00,54.03,54.03,54.01,54.03,6900.0,44.5839,44.5839,44.5674,44.5839,6900.0
2012-09-05 14:45:00,54.04,54.05,54.02,54.04,6800.0,44.5921,44.6004,44.5756,44.5921,6800.0
2012-09-05 14:50:00,54.02,54.06,54.02,54.04,7100.0,44.5756,44.6086,44.5756,44.5921,7100.0
2012-09-05 14:55:00,54.07,54.11,54.02,54.04,11500.0,44.6169,44.6499,44.5756,44.5921,11500.0
2012-09-05 15:00:00,54.03,54.05,54.02,54.04,6000.0,44.5839,44.6004,44.5756,44.5921,6000.0
2012-09-05 15:05:00,54.04,54.08,53.99,54.08,14500.0,44.5921,44.6251,44.5508,44.6251,14500.0
2012-09-05 15:10:00,54.09,54.1,54.01,54.04,10000.0,44.6334,44.6416,44.5674,44.5921,10000.0
2012-09-05 15:15:00,54.04,54.09,54.01,54.05,16900.0,44.5921,44.6334,44.5674,44.6004,16900.0
2012-09-05 15:20:00,54.05,54.07,54.04,54.05,9600.0,44.6004,44.6169,44.5921,44.6004,9600.0
2012-09-05 15:25:00,54.06,54.07,54.04,54.04,17200.0,44.6086,44.6169,44.5921,44.5921,17200.0
2012-09-05 15:30:00,54.03,54.13,54.01,54.09,44300.0,44.5839,44.6664,44.5674,44.6334,44300.0
2012-09-05 15:35:00,54.1,54.12,54.06,54.08,13500.0,44.6416,44.6581,44.6086,44.6251,13500.0
2012-09-05 15:40:00,54.08,54.1,54.04,54.04,16400.0,44.6251,44.6416,44.5921,44.5921,16400.0
2012-09-05 15:45:00,54.03,54.06,54.0,54.02,23000.0,44.5839,44.6086,44.5591,44.5756,23000.0
2012-09-05 15:50:00,54.03,54.06,54.0,54.0,19800.0,44.5839,44.6086,44.5591,44.5591,19800.0
2012-09-05 15:55:00,54.02,54.05,54.0,54.05,41300.0,44.5756,44.6004,44.5591,44.6004,41300.0
2012-09-06 09:30:00,54.69,54.9,54.68,54.82,7600.0,45.1285,45.3018,45.1202,45.2357,7600.0
2012-09-06 09:35:00,54.88,54.99,54.85,54.85,8500.0,45.2852,45.376,45.2605,45.2605,8500.0
2012-09-06 09:40:00,54.92,54.94,54.7,54.7,5400.0,45.3183,45.3348,45.1367,45.1367,5400.0
2012-09-06 09:45:00,54.71,54.92,54.71,54.92,8900.0,45.145,45.3183,45.145,45.3183,8900.0
2012-09-06 09:50:00,54.97,55.18,54.97,55.16,10800.0,45.3595,45.5328,45.3595,45.5163,10800.0
2012-09-06 09:55:00,55.16,55.3,55.12,55.3,11000.0,45.5163,45.6318,45.4833,45.6318,11000.0
2012-09-06 10:00:00,55.31,55.5,55.31,55.46,13900.0,45.6401,45.7969,45.6401,45.7638,13900.0
2012-09-06 10:05:00,55.49,55.6,55.41,55.55,11100.0,45.7886,45.8794,45.7226,45.8381,11100.0
2012-09-06 10:10:00,55.54,55.56,55.43,55.45,9500.0,45.8299,45.8464,45.7391,45.7556,9500.0
2012-09-06 10:15:00,55.45,55.58,55.43,55.49,15400.0,45.7556,45.8629,45.7391,45.7886,15400.0
2012-09-06 10:20:00,55.49,55.67,55.44,55.66,17500.0,45.7886,45.9371,45.7473,45.9289,17500.0
2012-09-06 10:25:00,55.67,55.68,55.57,55.61,17400.0,45.9371,45.9454,45.8546,45.8876,17400.0
2012-09-06 10:30:00,55.63,55.66,55.52,55.55,14100.0,45.9041,45.9289,45.8134,45.8381,14100.0
2012-09-06 10:35:00,55.59,55.92,55.59,55.92,10300.0,45.8711,46.1434,45.8711,46.1434,10300.0
2012-09-06 10:40:00,55.86,55.94,55.8,55.94,12300.0,46.0939,46.1599,46.0444,46.1599,12300.0
2012-09-06 10:45:00,55.94,56.0,55.83,55.87,15900.0,46.1599,46.2094,46.0692,46.1022,15900.0
2012-09-06 10:50:00,55.84,55.95,55.82,55.92,9300.0,46.0774,46.1682,46.0609,46.1434,9300.0
2012-09-06 10:55:00,55.94,56.08,55.94,56.06,8700.0,46.1599,46.2755,46.1599,46.2589,8700.0
2012-09-06 11:00:00,56.07,56.17,56.05,56.15,12300.0,46.2672,46.3497,46.2507,46.3332,12300.0
2012-09-06 11:05:00,56.15,56.15,56.0,56.01,11600.0,46.3332,46.3332,46.2094,46.2177,11600.0
2012-09-06 11:10:00,56.02,56.1,56.02,56.07,12800.0,46.2259,46.292,46.2259,46.2672,12800.0
2012-09-06 11:15:00,56.07,56.08,56.01,56.07,12600.0,46.2672,46.2755,46.2177,46.2672,12600.0
2012-09-06 11:20:00,56.06,56.08,55.9,55.9,13800.0,46.2589,46.2755,46.1269,46.1269,13800.0
2012-09-06 11:25:00,55.89,55.97,55.89,55.96,7500.0,46.1187,46.1847,46.1187,46.1764,7500.0
2012-09-06 11:30:00,55.96,56.07,55.96,56.07,6100.0,46.1764,46.2672,46.1764,46.2672,6100.0
2012-09-06 11:35:00,56.07,56.11,56.03,56.11,5400.0,46.2672,46.3002,46.2342,46.3002,5400.0
2012-09-06 11:40:00,56.13,56.26,56.12,56.26,8300.0,46.3167,46.424,46.3085,46.424,8300.0
2012-09-06 11:45:00,56.25,56.33,56.19,56.22,11100.0,46.4157,46.4817,46.3662,46.391,11100.0
2012-09-06 11:50:00,56.23,56.26,56.23,56.25,5700.0,46.3992,46.424,46.3992,46.4157,5700.0
2012-09-06 11:55:00,56.29,56.34,56.24,56.32,6500.0,46.4487,46.49,46.4075,46.4735,6500.0
2012-09-06 12:00:00,56.34,56.34,56.22,56.28,12600.0,46.49,46.49,46.391,46.4405,12600.0
2012-09-06 12:05:00,56.27,56.3,56.25,56.29,5800.0,46.4322,46.457,46.4157,46.4487,5800.0
2012-09-06 12:10:00,56.3,56.41,56.29,56.39,12500.0,46.457,46.5478,46.4487,46.5313,12500.0
2012-09-06 12:15:00,56.39,56.42,56.22,56.37,39500.0,46.5313,46.556,46.391,46.5147,39500.0
2012-09-06 12:20:00,56.34,56.37,56.21,56.25,12700.0,46.49,46.5147,46.3827,46.4157,12700.0
2012-09-06 12:25:00,56.24,56.25,56.14,56.22,18500.0,46.4075,46.4157,46.325,46.391,18500.0
2012-09-06 12:30:00,56.19,56.31,56.17,56.31,16600.0,46.3662,46.4652,46.3497,46.4652,16600.0
2012-09-06 12:35:00,56.32,56.36,56.24,56.27,11300.0,46.4735,46.5065,46.4075,46.4322,11300.0
2012-09-06 12:40:00,56.31,56.31,56.14,56.16,4000.0,46.4652,46.4652,46.325,46.3415,4000.0
2012-09-06 12:45:00,56.16,56.19,56.03,56.08,4600.0,46.3415,46.3662,46.2342,46.2755,4600.0
2012-09-06 12:50:00,56.08,56.1,56.0,56.0,7200.0,46.2755,46.292,46.2094,46.2094,7200.0
2012-09-06 12:55:00,56.01,56.03,55.94,55.94,6100.0,46.2177,46.2342,46.1599,46.1599,6100.0
2012-09-06 13:00:00,55.97,55.98,55.93,55.98,3400.0,46.1847,46.1929,46.1517,46.1929,3400.0
2012-09-06 13:05:00,55.96,55.99,55.92,55.92,5500.0,46.1764,46.2012,46.1434,46.1434,5500.0
2012-09-06 13:10:00,55.92,55.98,55.87,55.95,3800.0,46.1434,46.1929,46.1022,46.1682,3800.0
2012-09-06 13:15:00,55.96,55.96,55.83,55.84,6100.0,46.1764,46.1764,46.0692,46.0774,6100.0
2012-09-06 13:20:00,55.85,55.86,55.8,55.83,4000.0,46.0857,46.0939,46.0444,46.0692,4000.0
2012-09-06 13:25:00,55.81,55.87,55.81,55.85,4100.0,46.0527,46.1022,46.0527,46.0857,4100.0
2012-09-06 13:30:00,55.85,55.93,55.82,55.86,9200.0,46.0857,46.1517,46.0609,46.0939,9200.0
2012-09-06 13:35:00,55.86,55.92,55.86,55.92,3100.0,46.0939,46.1434,46.0939,46.1434,3100.0
2012-09-06 13:40:00,55.92,55.92,55.85,55.88,4200.0,46.1434,46.1434,46.0857,46.1104,4200.0
2012-09-06 13:45:00,55.88,55.9,55.85,55.86,3300.0,46.1104,46.1269,46.0857,46.0939,3300.0
2012-09-06 13:50:00,55.89,55.93,55.86,55.92,5000.0,46.1187,46.1517,46.0939,46.1434,5000.0
2012-09-06 13:55:00,55.93,55.93,55.86,55.87,7800.0,46.1517,46.1517,46.0939,46.1022,7800.0
2012-09-06 14:00:00,55.85,55.9,55.85,55.9,7400.0,46.0857,46.1269,46.0857,46.1269,7400.0
2012-09-06 14:05:00,55.88,55.89,55.82,55.86,5500.0,46.1104,46.1187,46.0609,46.0939,5500.0
2012-09-06 14:10:00,55.84,55.9,55.84,55.88,11500.0,46.0774,46.1269,46.0774,46.1104,11500.0
2012-09-06 14:15:00,55.89,55.89,55.84,55.86,8100.0,46.1187,46.1187,46.0774,46.0939,8100.0
2012-09-06 14:20:00,55.88,55.9,55.83,55.9,6900.0,46.1104,46.1269,46.0692,46.1269,6900.0
2012-09-06 14:25:00,55.91,55.91,55.83,55.88,5600.0,46.1352,46.1352,46.0692,46.1104,5600.0
2012-09-06 14:30:00,55.87,55.9,55.85,55.87,6400.0,46.1022,46.1269,46.0857,46.1022,6400.0
2012-09-06 14:35:00,55.87,55.9,55.85,55.89,11100.0,46.1022,46.1269,46.0857,46.1187,11100.0
2012-09-06 14:40:00,55.89,55.93,55.85,55.93,12900.0,46.1187,46.1517,46.0857,46.1517,12900.0
2012-09-06 14:45:00,55.91,55.94,55.86,55.94,12200.0,46.1352,46.1599,46.0939,46.1599,12200.0
2012-09-06 14:50:00,55.94,55.96,55.86,55.89,11400.0,46.1599,46.1764,46.0939,46.1187,11400.0
2012-09-06 14:55:00,55.88,55.9,55.86,55.88,10700.0,46.1104,46.1269,46.0939,46.1104,10700.0
2012-09-06 15:00:00,55.89,55.89,55.81,55.82,16700.0,46.1187,46.1187,46.0527,46.0609,16700.0
2012-09-06 15:05:00,55.81,55.84,55.77,55.79,7000.0,46.0527,46.0774,46.0196,46.0362,7000.0
2012-09-06 15:10:00,55.79,55.8,55.71,55.73,9200.0,46.0362,46.0444,45.9701,45.9866,9200.0
2012-09-06 15:15:00,55.74,55.88,55.74,55.84,11400.0,45.9949,46.1104,45.9949,46.0774,11400.0
2012-09-06 15:20:00,55.81,55.85,55.75,55.75,7000.0,46.0527,46.0857,46.0031,46.0031,7000.0
2012-09-06 15:25:00,55.75,55.79,55.73,55.75,8000.0,46.0031,46.0362,45.9866,46.0031,8000.0
2012-09-06 15:30:00,55.74,55.88,55.74,55.83,13800.0,45.9949,46.1104,45.9949,46.0692,13800.0
2012-09-06 15:35:00,55.81,55.88,55.81,55.82,10800.0,46.0527,46.1104,46.0527,46.0609,10800.0
2012-09-06 15:40:00,55.83,55.85,55.78,55.78,14300.0,46.0692,46.0857,46.0279,46.0279,14300.0
2012-09-06 15:45:00,55.76,55.84,55.7,55.76,26100.0,46.0114,46.0774,45.9619,46.0114,26100.0
2012-09-06 15:50:00,55.77,55.79,55.63,55.65,34800.0,46.0196,46.0362,45.9041,45.9206,34800.0
2012-09-06 15:55:00,55.65,55.75,55.65,55.75,71100.0,45.9206,46.0031,45.9206,46.0031,71100.0
2012-09-07 09:30:00,56.0,56.19,56.0,56.09,18000.0,46.2094,46.3662,46.2094,46.2837,18000.0
2012-09-07 09:35:00,56.1,56.21,56.0,56.0,14000.0,46.292,46.3827,46.2094,46.2094,14000.0
2012-09-07 09:40:00,56.05,56.52,55.94,55.98,47500.0,46.2507,46.6385,46.1599,46.1929,47500.0
2012-09-07 09:45:00,55.99,56.0,55.94,55.97,13100.0,46.2012,46.2094,46.1599,46.1847,13100.0
2012-09-07 09:50:00,55.97,55.98,55.7,55.81,15900.0,46.1847,46.1929,45.9619,46.0527,15900.0
2012-09-07 09:55:00,55.81,55.82,55.67,55.67,12500.0,46.0527,46.0609,45.9371,45.9371,12500.0
2012-09-07 10:00:00,55.7,55.76,55.69,55.76,4300.0,45.9619,46.0114,45.9536,46.0114,4300.0
2012-09-07 10:05:00,55.76,55.89,55.74,55.89,8500.0,46.0114,46.1187,45.9949,46.1187,8500.0
2012-09-07 10:10:00,55.9,55.99,55.9,55.92,7300.0,46.1269,46.2012,46.1269,46.1434,7300.0
2012-09-07 10:15:00,55.95,55.96,55.91,55.92,3100.0,46.1682,46.1764,46.1352,46.1434,3100.0
2012-09-07 10:20:00,55.92,55.96,55.84,55.92,24400.0,46.1434,46.1764,46.0774,46.1434,24400.0
2012-09-07 10:25:00,55.95,55.95,55.83,55.9,12800.0,46.1682,46.1682,46.0692,46.1269,12800.0
2012-09-07 10:30:00,55.91,55.96,55.81,55.88,2400.0,46.1352,46.1764,46.0527,46.1104,2400.0
2012-09-07 10:35:00,55.83,55.9,55.83,55.89,4500.0,46.0692,46.1269,46.0692,46.1187,4500.0
2012-09-07 10:40:00,55.86,55.96,55.85,55.96,18600.0,46.0939,46.1764,46.0857,46.1764,18600.0
2012-09-07 10:45:00,55.96,56.01,55.96,56.0,9700.0,46.1764,46.2177,46.1764,46.2094,9700.0
2012-09-07 10:50:00,56.0,56.18,56.0,56.18,5200.0,46.2094,46.358,46.2094,46.358,5200.0
2012-09-07 10:55:00,56.18,56.28,56.18,56.24,16100.0,46.358,46.4405,46.358,46.4075,16100.0
2012-09-07 11:00:00,56.24,56.25,56.17,56.25,11100.0,46.4075,46.4157,46.3497,46.4157,11100.0
2012-09-07 11:05:00,56.25,56.35,56.23,56.23,18000.0,46.4157,46.4982,46.3992,46.3992,18000.0
2012-09-07 11:10:00,56.25,56.29,56.19,56.25,11300.0,46.4157,46.4487,46.3662,46.4157,11300.0
2012-09-07 11:15:00,56.27,56.28,56.14,56.16,13800.0,46.4322,46.4405,46.325,46.3415,13800.0
2012-09-07 11:20:00,56.13,56.32,56.13,56.32,8600.0,46.3167,46.4735,46.3167,46.4735,8600.0
2012-09-07 11:25:00,56.34,56.34,56.23,56.28,60800.0,46.49,46.49,46.3992,46.4405,60800.0
2012-09-07 11:30:00,56.28,56.45,56.27,56.36,73900.0,46.4405,46.5808,46.4322,46.5065,73900.0
2012-09-07 11:35:00,56.36,56.38,56.35,56.38,7800.0,46.5065,46.523,46.4982,46.523,7800.0
2012-09-07 11:40:00,56.38,56.38,56.34,56.37,15500.0,46.523,46.523,46.49,46.5147,15500.0
2012-09-07 11:45:00,56.37,56.44,56.33,56.34,15600.0,46.5147,46.5725,46.4817,46.49,15600.0
2012-09-07 11:50:00,56.36,56.39,56.34,56.36,11000.0,46.5065,46.5313,46.49,46.5065,11000.0
2012-09-07 11:55:00,56.35,56.4,56.34,56.37,5900.0,46.4982,46.5395,46.49,46.5147,5900.0
2012-09-07 12:00:00,56.39,56.4,56.35,56.39,8100.0,46.5313,46.5395,46.4982,46.5313,8100.0
2012-09-07 12:05:00,56.39,56.46,56.39,56.4,14800.0,46.5313,46.589,46.5313,46.5395,14800.0
2012-09-07 12:10:00,56.4,56.41,56.35,56.4,8900.0,46.5395,46.5478,46.4982,46.5395,8900.0
2012-09-07 12:15:00,56.38,56.4,56.29,56.31,15200.0,46.523,46.5395,46.4487,46.4652,15200.0
2012-09-07 12:20:00,56.3,56.35,56.29,56.33,12000.0,46.457,46.4982,46.4487,46.4817,12000.0
2012-09-07 12:25:00,56.3,56.34,56.28,56.33,7200.0,46.457,46.49,46.4405,46.4817,7200.0
2012-09-07 12:30:00,56.33,56.41,56.33,56.41,6900.0,46.4817,46.5478,46.4817,46.5478,6900.0
2012-09-07 12:35:00,56.42,56.48,56.41,56.48,4900.0,46.556,46.6055,46.5478,46.6055,4900.0
2012-09-07 12:40:00,56.48,56.52,56.46,56.52,2200.0,46.6055,46.6385,46.589,46.6385,2200.0
2012-09-07 12:45:00,56.52,56.62,56.51,56.62,6800.0,46.6385,46.721,46.6303,46.721,6800.0
2012-09-07 12:50:00,56.62,56.79,56.62,56.75,19500.0,46.721,46.8613,46.721,46.8283,19500.0
2012-09-07 12:55:00,56.74,56.76,56.69,56.69,3900.0,46.8201,46.8366,46.7788,46.7788,3900.0
2012-09-07 13:00:00,56.7,56.72,56.66,56.72,5600.0,46.7871,46.8036,46.754,46.8036,5600.0
2012-09-07 13:05:00,56.71,56.77,56.69,56.77,7900.0,46.7953,46.8448,46.7788,46.8448,7900.0
2012-09-07 13:10:00,56.77,56.77,56.66,56.69,4400.0,46.8448,46.8448,46.754,46.7788,4400.0
2012-09-07 13:15:00,56.69,56.71,56.64,56.71,7300.0,46.7788,46.7953,46.7375,46.7953,7300.0
2012-09-07 13:20:00,56.74,56.74,56.7,56.7,2200.0,46.8201,46.8201,46.7871,46.7871,2200.0
2012-09-07 13:25:00,56.73,56.73,56.65,56.73,6300.0,46.8118,46.8118,46.7458,46.8118,6300.0
2012-09-07 13:30:00,56.72,56.74,56.67,56.73,4500.0,46.8036,46.8201,46.7623,46.8118,4500.0
2012-09-07 13:35:00,56.72,56.75,56.7,56.72,6200.0,46.8036,46.8283,46.7871,46.8036,6200.0
2012-09-07 13:40:00,56.72,56.77,56.68,56.77,6800.0,46.8036,46.8448,46.7706,46.8448,6800.0
2012-09-07 13:45:00,56.77,56.77,56.7,56.7,3600.0,46.8448,46.8448,46.7871,46.7871,3600.0
2012-09-07 13:50:00,56.71,56.74,56.71,56.73,2500.0,46.7953,46.8201,46.7953,46.8118,2500.0
2012-09-07 13:55:00,56.74,56.76,56.72,56.76,9100.0,46.8201,46.8366,46.8036,46.8366,9100.0
2012-09-07 14:00:00,56.74,56.75,56.69,56.71,8900.0,46.8201,46.8283,46.7788,46.7953,8900.0
2012-09-07 14:05:00,56.71,56.71,56.6,56.6,6700.0,46.7953,46.7953,46.7045,46.7045,6700.0
2012-09-07 14:10:00,56.61,56.68,56.61,56.68,11300.0,46.7128,46.7706,46.7128,46.7706,11300.0
2012-09-07 14:15:00,56.69,56.72,56.68,56.72,5900.0,46.7788,46.8036,46.7706,46.8036,5900.0
2012-09-07 14:20:00,56.71,56.72,56.69,56.69,7500.0,46.7953,46.8036,46.7788,46.7788,7500.0
2012-09-07 14:25:00,56.68,56.73,56.67,56.71,6400.0,46.7706,46.8118,46.7623,46.7953,6400.0
2012-09-07 14:30:00,56.71,56.81,56.71,56.81,8700.0,46.7953,46.8778,46.7953,46.8778,8700.0
2012-09-07 14:35:00,56.8,56.83,56.79,56.82,11100.0,46.8696,46.8943,46.8613,46.8861,11100.0
2012-09-07 14:40:00,56.81,56.86,56.79,56.85,10000.0,46.8778,46.9191,46.8613,46.9108,10000.0
2012-09-07 14:45:00,56.86,56.91,56.86,56.89,6300.0,46.9191,46.9603,46.9191,46.9438,6300.0
2012-09-07 14:50:00,56.9,56.97,56.9,56.96,10800.0,46.9521,47.0099,46.9521,47.0016,10800.0
2012-09-07 14:55:00,56.96,56.96,56.86,56.88,6900.0,47.0016,47.0016,46.9191,46.9356,6900.0
2012-09-07 15:00:00,56.88,56.89,56.81,56.85,8900.0,46.9356,46.9438,46.8778,46.9108,8900.0
2012-09-07 15:05:00,56.84,56.93,56.84,56.92,14000.0,46.9026,46.9768,46.9026,46.9686,14000.0
2012-09-07 15:10:00,56.91,56.97,56.85,56.9,12800.0,46.9603,47.0099,46.9108,46.9521,12800.0
2012-09-07 15:15:00,56.91,56.91,56.83,56.84,8600.0,46.9603,46.9603,46.8943,46.9026,8600.0
2012-09-07 15:20:00,56.83,56.88,56.83,56.87,10300.0,46.8943,46.9356,46.8943,46.9273,10300.0
2012-09-07 15:25:00,56.86,56.88,56.81,56.84,8800.0,46.9191,46.9356,46.8778,46.9026,8800.0
2012-09-07 15:30:00,56.84,56.91,56.84,56.89,21900.0,46.9026,46.9603,46.9026,46.9438,21900.0
2012-09-07 15:35:00,56.88,56.88,56.79,56.8,11500.0,46.9356,46.9356,46.8613,46.8696,11500.0
2012-09-07 15:40:00,56.81,56.85,56.79,56.81,17800.0,46.8778,46.9108,46.8613,46.8778,17800.0
2012-09-07 15:45:00,56.82,56.93,56.82,56.92,23000.0,46.8861,46.9768,46.8861,46.9686,23000.0
2012-09-07 15:50:00,56.93,56.97,56.92,56.94,19900.0,46.9768,47.0099,46.9686,46.9851,19900.0
2012-09-07 15:55:00,56.94,56.96,56.91,56.93,40800.0,46.9851,47.0016,46.9603,46.9768,40800.0
2012-09-10 09:30:00,56.66,57.0,56.66,56.9,12100.0,46.754,47.0346,46.754,46.9521,12100.0
2012-09-10 09:35:00,56.85,56.97,56.78,56.96,4900.0,46.9108,47.0099,46.8531,47.0016,4900.0
2012-09-10 09:40:00,56.92,56.92,56.66,56.74,10200.0,46.9686,46.9686,46.754,46.8201,10200.0
2012-09-10 09:45:00,56.77,56.95,56.74,56.91,15000.0,46.8448,46.9933,46.8201,46.9603,15000.0
2012-09-10 09:50:00,56.93,57.01,56.73,56.8,9100.0,46.9768,47.0429,46.8118,46.8696,9100.0
2012-09-10 09:55:00,56.8,57.03,56.8,56.96,5100.0,46.8696,47.0594,46.8696,47.0016,5100.0
2012-09-10 10:00:00,56.95,57.03,56.86,56.93,19600.0,46.9933,47.0594,46.9191,46.9768,19600.0
2012-09-10 10:05:00,56.89,56.89,56.78,56.79,13500.0,46.9438,46.9438,46.8531,46.8613,13500.0
2012-09-10 10:10:00,56.79,56.88,56.75,56.75,10200.0,46.8613,46.9356,46.8283,46.8283,10200.0
2012-09-10 10:15:00,56.78,56.8,56.76,56.78,5800.0,46.8531,46.8696,46.8366,46.8531,5800.0
2012-09-10 10:20:00,56.78,56.85,56.77,56.79,7300.0,46.8531,46.9108,46.8448,46.8613,7300.0
2012-09-10 10:25:00,56.85,56.88,56.83,56.86,5200.0,46.9108,46.9356,46.8943,46.9191,5200.0
2012-09-10 10:30:00,56.84,56.85,56.81,56.81,4900.0,46.9026,46.9108,46.8778,46.8778,4900.0
2012-09-10 10:35:00,56.86,56.88,56.79,56.84,4800.0,46.9191,46.9356,46.8613,46.9026,4800.0
2012-09-10 10:40:00,56.83,56.88,56.75,56.88,4900.0,46.8943,46.9356,46.8283,46.9356,4900.0
2012-09-10 10:45:00,56.87,56.88,56.82,56.84,2700.0,46.9273,46.9356,46.8861,46.9026,2700.0
2012-09-10 10:50:00,56.8,56.84,56.8,56.81,2600.0,46.8696,46.9026,46.8696,46.8778,2600.0
2012-09-10 10:55:00,56.81,56.85,56.81,56.82,5000.0,46.8778,46.9108,46.8778,46.8861,5000.0
2012-09-10 11:00:00,56.8,56.85,56.77,56.85,4400.0,46.8696,46.9108,46.8448,46.9108,4400.0
2012-09-10 11:05:00,56.84,56.85,56.78,56.83,20500.0,46.9026,46.9108,46.8531,46.8943,20500.0
2012-09-10 11:10:00,56.85,56.85,56.78,56.82,13200.0,46.9108,46.9108,46.8531,46.8861,13200.0
2012-09-10 11:15:00,56.83,56.85,56.82,56.83,2600.0,46.8943,46.9108,46.8861,46.8943,2600.0
2012-09-10 11:20:00,56.84,56.88,56.82,56.85,5900.0,46.9026,46.9356,46.8861,46.9108,5900.0
2012-09-10 11:25:00,56.84,56.85,56.75,56.77,4900.0,46.9026,46.9108,46.8283,46.8448,4900.0
2012-09-10 11:30:00,56.79,56.82,56.76,56.78,3400.0,46.8613,46.8861,46.8366,46.8531,3400.0
2012-09-10 11:35:00,56.76,56.81,56.72,56.8,3100.0,46.8366,46.8778,46.8036,46.8696,3100.0
2012-09-10 11:40:00,56.82,56.85,56.78,56.85,4100.0,46.8861,46.9108,46.8531,46.9108,4100.0
2012-09-10 11:45:00,56.83,56.83,56.79,56.8,2200.0,46.8943,46.8943,46.8613,46.8696,2200.0
2012-09-10 11:50:00,56.81,56.87,56.81,56.85,3000.0,46.8778,46.9273,46.8778,46.9108,3000.0
2012-09-10 11:55:00,56.85,56.85,56.79,56.81,2900.0,46.9108,46.9108,46.8613,46.8778,2900.0
2012-09-10 12:00:00,56.81,56.84,56.79,56.83,1000.0,46.8778,46.9026,46.8613,46.8943,1000.0
2012-09-10 12:05:00,56.85,56.85,56.78,56.79,2700.0,46.9108,46.9108,46.8531,46.8613,2700.0
2012-09-10 12:10:00,56.77,56.77,56.69,56.71,5500.0,46.8448,46.8448,46.7788,46.7953,5500.0
2012-09-10 12:15:00,56.73,56.79,56.73,56.73,2500.0,46.8118,46.8613,46.8118,46.8118,2500.0
2012-09-10 12:20:00,56.72,56.74,56.69,56.69,2000.0,46.8036,46.8201,46.7788,46.7788,2000.0
2012-09-10 12:25:00,56.7,56.7,56.64,56.64,2700.0,46.7871,46.7871,46.7375,46.7375,2700.0
2012-09-10 12:30:00,56.64,56.65,56.57,56.62,5200.0,46.7375,46.7458,46.6798,46.721,5200.0
2012-09-10 12:35:00,56.61,56.65,56.61,56.65,800.0,46.7128,46.7458,46.7128,46.7458,800.0
2012-09-10 12:40:00,56.67,56.75,56.67,56.74,2900.0,46.7623,46.8283,46.7623,46.8201,2900.0
2012-09-10 12:45:00,56.72,56.75,56.71,56.71,4800.0,46.8036,46.8283,46.7953,46.7953,4800.0
2012-09-10 12:50:00,56.71,56.76,56.71,56.72,20200.0,46.7953,46.8366,46.7953,46.8036,20200.0
2012-09-10 12:55:00,56.71,56.75,56.67,56.75,13900.0,46.7953,46.8283,46.7623,46.8283,13900.0
2012-09-10 13:00:00,56.75,56.76,56.72,56.74,4600.0,46.8283,46.8366,46.8036,46.8201,4600.0
2012-09-10 13:05:00,56.75,56.79,56.75,56.78,2400.0,46.8283,46.8613,46.8283,46.8531,2400.0
2012-09-10 13:10:00,56.79,56.83,56.74,56.81,5500.0,46.8613,46.8943,46.8201,46.8778,5500.0
2012-09-10 13:15:00,56.83,56.83,56.71,56.73,5800.0,46.8943,46.8943,46.7953,46.8118,5800.0
2012-09-10 13:20:00,56.73,56.73,56.66,56.66,3100.0,46.8118,46.8118,46.754,46.754,3100.0
2012-09-10 13:25:00,56.66,56.72,56.66,56.72,2300.0,46.754,46.8036,46.754,46.8036,2300.0
2012-09-10 13:30:00,56.74,56.74,56.69,56.71,2400.0,46.8201,46.8201,46.7788,46.7953,2400.0
2012-09-10 13:35:00,56.71,56.75,56.67,56.67,8500.0,46.7953,46.8283,46.7623,46.7623,8500.0
2012-09-10 13:40:00,56.65,56.65,56.52,56.62,4600.0,46.7458,46.7458,46.6385,46.721,4600.0
2012-09-10 13:45:00,56.62,56.68,56.61,56.64,2900.0,46.721,46.7706,46.7128,46.7375,2900.0
2012-09-10 13:50:00,56.65,56.8,56.63,56.7,25100.0,46.7458,46.8696,46.7293,46.7871,25100.0
2012-09-10 13:55:00,56.72,56.74,56.62,56.65,11600.0,46.8036,46.8201,46.721,46.7458,11600.0
2012-09-10 14:00:00,56.68,56.74,56.68,56.74,3100.0,46.7706,46.8201,46.7706,46.8201,3100.0
2012-09-10 14:05:00,56.73,56.78,56.73,56.78,3300.0,46.8118,46.8531,46.8118,46.8531,3300.0
2012-09-10 14:10:00,56.79,56.81,56.74,56.8,7400.0,46.8613,46.8778,46.8201,46.8696,7400.0
2012-09-10 14:15:00,56.79,56.84,56.79,56.83,47900.0,46.8613,46.9026,46.8613,46.8943,47900.0
2012-09-10 14:20:00,56.82,56.85,56.8,56.83,2300.0,46.8861,46.9108,46.8696,46.8943,2300.0
2012-09-10 14:25:00,56.83,56.84,56.78,56.82,3500.0,46.8943,46.9026,46.8531,46.8861,3500.0
2012-09-10 14:30:00,56.83,56.87,56.76,56.87,6200.0,46.8943,46.9273,46.8366,46.9273,6200.0
2012-09-10 14:35:00,56.87,56.92,56.86,56.86,6900.0,46.9273,46.9686,46.9191,46.9191,6900.0
2012-09-10 14:40:00,56.85,56.86,56.8,56.82,2800.0,46.9108,46.9191,46.8696,46.8861,2800.0
2012-09-10 14:45:00,56.85,56.91,56.81,56.88,3700.0,46.9108,46.9603,46.8778,46.9356,3700.0
2012-09-10 14:50:00,56.87,56.87,56.77,56.82,5000.0,46.9273,46.9273,46.8448,46.8861,5000.0
2012-09-10 14:55:00,56.83,56.84,56.75,56.75,3700.0,46.8943,46.9026,46.8283,46.8283,3700.0
2012-09-10 15:00:00,56.74,56.81,56.74,56.79,5300.0,46.8201,46.8778,46.8201,46.8613,5300.0
2012-09-10 15:05:00,56.79,56.79,56.72,56.75,6700.0,46.8613,46.8613,46.8036,46.8283,6700.0
2012-09-10 15:10:00,56.74,56.76,56.65,56.72,6600.0,46.8201,46.8366,46.7458,46.8036,6600.0
2012-09-10 15:15:00,56.72,56.72,56.66,56.72,10900.0,46.8036,46.8036,46.754,46.8036,10900.0
2012-09-10 15:20:00,56.71,56.75,56.61,56.72,6800.0,46.7953,46.8283,46.7128,46.8036,6800.0
2012-09-10 15:25:00,56.72,56.75,56.68,56.69,13300.0,46.8036,46.8283,46.7706,46.7788,13300.0
2012-09-10 15:30:00,56.67,56.75,56.67,56.72,12300.0,46.7623,46.8283,46.7623,46.8036,12300.0
2012-09-10 15:35:00,56.7,56.72,56.66,56.71,13000.0,46.7871,46.8036,46.754,46.7953,13000.0
2012-09-10 15:40:00,56.7,56.7,56.59,56.68,21300.0,46.7871,46.7871,46.6963,46.7706,21300.0
2012-09-10 15:45:00,56.69,56.71,56.61,56.67,24700.0,46.7788,46.7953,46.7128,46.7623,24700.0
2012-09-10 15:50:00,56.68,56.75,56.62,56.73,20700.0,46.7706,46.8283,46.721,46.8118,20700.0
2012-09-10 15:55:00,56.73,56.75,56.69,56.75,54700.0,46.8118,46.8283,46.7788,46.8283,54700.0
2012-09-11 09:30:00,56.67,56.7,56.59,56.66,5900.0,46.7623,46.7871,46.6963,46.754,5900.0
2012-09-11 09:35:00,56.66,56.72,56.48,56.55,3100.0,46.754,46.8036,46.6055,46.6633,3100.0
2012-09-11 09:40:00,56.48,56.72,56.35,56.45,17000.0,46.6055,46.8036,46.4982,46.5808,17000.0
2012-09-11 09:45:00,56.45,56.63,56.33,56.57,6700.0,46.5808,46.7293,46.4817,46.6798,6700.0
2012-09-11 09:50:00,56.6,56.74,56.55,56.66,3100.0,46.7045,46.8201,46.6633,46.754,3100.0
2012-09-11 09:55:00,56.66,56.68,56.48,56.58,12600.0,46.754,46.7706,46.6055,46.688,12600.0
2012-09-11 10:00:00,56.55,56.57,56.48,56.48,3200.0,46.6633,46.6798,46.6055,46.6055,3200.0
2012-09-11 10:05:00,56.5,56.51,56.45,56.48,13700.0,46.622,46.6303,46.5808,46.6055,13700.0
2012-09-11 10:10:00,56.47,56.58,56.47,56.56,2300.0,46.5973,46.688,46.5973,46.6715,2300.0
2012-09-11 10:15:00,56.55,56.57,56.46,56.55,3000.0,46.6633,46.6798,46.589,46.6633,3000.0
2012-09-11 10:20:00,56.51,56.6,56.51,56.55,700.0,46.6303,46.7045,46.6303,46.6633,700.0
2012-09-11 10:25:00,56.55,56.59,56.44,56.46,8200.0,46.6633,46.6963,46.5725,46.589,8200.0
2012-09-11 10:30:00,56.46,56.53,56.4,56.45,9900.0,46.589,46.6468,46.5395,46.5808,9900.0
2012-09-11 10:35:00,56.45,56.55,56.45,56.5,8100.0,46.5808,46.6633,46.5808,46.622,8100.0
2012-09-11 10:40:00,56.5,56.55,56.47,56.53,15500.0,46.622,46.6633,46.5973,46.6468,15500.0
2012-09-11 10:45:00,56.52,56.71,56.52,56.71,13000.0,46.6385,46.7953,46.6385,46.7953,13000.0
2012-09-11 10:50:00,56.71,56.86,56.71,56.86,13300.0,46.7953,46.9191,46.7953,46.9191,13300.0
2012-09-11 10:55:00,56.85,56.93,56.8,56.83,9800.0,46.9108,46.9768,46.8696,46.8943,9800.0
2012-09-11 11:00:00,56.86,56.88,56.79,56.85,6600.0,46.9191,46.9356,46.8613,46.9108,6600.0
2012-09-11 11:05:00,56.84,56.87,56.7,56.8,12100.0,46.9026,46.9273,46.7871,46.8696,12100.0
2012-09-11 11:10:00,56.8,56.8,56.69,56.75,11700.0,46.8696,46.8696,46.7788,46.8283,11700.0
2012-09-11 11:15:00,56.75,56.75,56.71,56.75,5900.0,46.8283,46.8283,46.7953,46.8283,5900.0
2012-09-11 11:20:00,56.75,56.82,56.69,56.81,12400.0,46.8283,46.8861,46.7788,46.8778,12400.0
2012-09-11 11:25:00,56.81,56.91,56.8,56.91,1900.0,46.8778,46.9603,46.8696,46.9603,1900.0
2012-09-11 11:30:00,56.94,56.96,56.89,56.89,5800.0,46.9851,47.0016,46.9438,46.9438,5800.0
2012-09-11 11:35:00,56.89,56.9,56.86,56.87,3100.0,46.9438,46.9521,46.9191,46.9273,3100.0
2012-09-11 11:40:00,56.89,56.9,56.84,56.84,4600.0,46.9438,46.9521,46.9026,46.9026,4600.0
2012-09-11 11:45:00,56.88,56.88,56.84,56.86,1900.0,46.9356,46.9356,46.9026,46.9191,1900.0
2012-09-11 11:50:00,56.85,56.86,56.83,56.85,5200.0,46.9108,46.9191,46.8943,46.9108,5200.0
2012-09-11 11:55:00,56.84,56.85,56.76,56.78,5700.0,46.9026,46.9108,46.8366,46.8531,5700.0
2012-09-11 12:00:00,56.79,56.84,56.78,56.83,3900.0,46.8613,46.9026,46.8531,46.8943,3900.0
2012-09-11 12:05:00,56.83,56.83,56.74,56.76,3800.0,46.8943,46.8943,46.8201,46.8366,3800.0
2012-09-11 12:10:00,56.78,56.88,56.65,56.7,12800.0,46.8531,46.9356,46.7458,46.7871,12800.0
2012-09-11 12:15:00,56.7,56.74,56.65,56.69,10800.0,46.7871,46.8201,46.7458,46.7788,10800.0
2012-09-11 12:20:00,56.7,56.7,56.67,56.7,1700.0,46.7871,46.7871,46.7623,46.7871,1700.0
2012-09-11 12:25:00,56.7,56.7,56.69,56.7,6300.0,46.7871,46.7871,46.7788,46.7871,6300.0
2012-09-11 12:30:00,56.7,56.7,56.69,56.7,4700.0,46.7871,46.7871,46.7788,46.7871,4700.0
2012-09-11 12:35:00,56.7,56.77,56.68,56.74,6200.0,46.7871,46.8448,46.7706,46.8201,6200.0
2012-09-11 12:40:00,56.76,56.83,56.76,56.83,4000.0,46.8366,46.8943,46.8366,46.8943,4000.0
2012-09-11 12:45:00,56.85,56.87,56.77,56.77,6200.0,46.9108,46.9273,46.8448,46.8448,6200.0
2012-09-11 12:50:00,56.82,56.83,56.78,56.82,3800.0,46.8861,46.8943,46.8531,46.8861,3800.0
2012-09-11 12:55:00,56.81,56.82,56.75,56.82,2800.0,46.8778,46.8861,46.8283,46.8861,2800.0
2012-09-11 13:00:00,56.83,56.84,56.78,56.78,2800.0,46.8943,46.9026,46.8531,46.8531,2800.0
2012-09-11 13:05:00,56.79,56.81,56.75,56.78,6400.0,46.8613,46.8778,46.8283,46.8531,6400.0
2012-09-11 13:10:00,56.78,56.78,56.73,56.77,8900.0,46.8531,46.8531,46.8118,46.8448,8900.0
2012-09-11 13:15:00,56.78,56.84,56.77,56.83,4100.0,46.8531,46.9026,46.8448,46.8943,4100.0
2012-09-11 13:20:00,56.81,56.83,56.77,56.77,4800.0,46.8778,46.8943,46.8448,46.8448,4800.0
2012-09-11 13:25:00,56.78,56.78,56.76,56.76,2600.0,46.8531,46.8531,46.8366,46.8366,2600.0
2012-09-11 13:30:00,56.77,56.77,56.72,56.74,4200.0,46.8448,46.8448,46.8036,46.8201,4200.0
2012-09-11 13:35:00,56.72,56.74,56.69,56.69,4600.0,46.8036,46.8201,46.7788,46.7788,4600.0
2012-09-11 13:40:00,56.73,56.73,56.68,56.73,5400.0,46.8118,46.8118,46.7706,46.8118,5400.0
2012-09-11 13:45:00,56.72,56.73,56.7,56.73,5800.0,46.8036,46.8118,46.7871,46.8118,5800.0
2012-09-11 13:50:00,56.73,56.77,56.69,56.7,6600.0,46.8118,46.8448,46.7788,46.7871,6600.0
2012-09-11 13:55:00,56.69,56.69,56.65,56.66,2900.0,46.7788,46.7788,46.7458,46.754,2900.0
2012-09-11 14:00:00,56.67,56.75,56.67,56.74,4500.0,46.7623,46.8283,46.7623,46.8201,4500.0
2012-09-11 14:05:00,56.74,56.82,56.74,56.82,6900.0,46.8201,46.8861,46.8201,46.8861,6900.0
2012-09-11 14:10:00,56.82,56.85,56.79,56.81,7000.0,46.8861,46.9108,46.8613,46.8778,7000.0
2012-09-11 14:15:00,56.78,56.81,56.78,56.79,3500.0,46.8531,46.8778,46.8531,46.8613,3500.0
2012-09-11 14:20:00,56.8,56.86,56.8,56.86,5300.0,46.8696,46.9191,46.8696,46.9191,5300.0
2012-09-11 14:25:00,56.84,56.86,56.79,56.86,9700.0,46.9026,46.9191,46.8613,46.9191,9700.0
2012-09-11 14:30:00,56.86,56.86,56.82,56.84,1300.0,46.9191,46.9191,46.8861,46.9026,1300.0
2012-09-11 14:35:00,56.85,56.85,56.77,56.83,7600.0,46.9108,46.9108,46.8448,46.8943,7600.0
2012-09-11 14:40:00,56.82,56.84,56.81,56.84,1600.0,46.8861,46.9026,46.8778,46.9026,1600.0
2012-09-11 14:45:00,56.84,56.85,56.69,56.7,7700.0,46.9026,46.9108,46.7788,46.7871,7700.0
2012-09-11 14:50:00,56.7,56.77,56.69,56.75,7500.0,46.7871,46.8448,46.7788,46.8283,7500.0
2012-09-11 14:55:00,56.75,56.79,56.73,56.73,6800.0,46.8283,46.8613,46.8118,46.8118,6800.0
2012-09-11 15:00:00,56.75,56.78,56.69,56.69,4900.0,46.8283,46.8531,46.7788,46.7788,4900.0
2012-09-11 15:05:00,56.7,56.73,56.65,56.68,13300.0,46.7871,46.8118,46.7458,46.7706,13300.0
2012-09-11 15:10:00,56.67,56.82,56.67,56.76,7300.0,46.7623,46.8861,46.7623,46.8366,7300.0
2012-09-11 15:15:00,56.76,56.8,56.74,56.8,4000.0,46.8366,46.8696,46.8201,46.8696,4000.0
2012-09-11 15:20:00,56.77,56.77,56.68,56.73,7000.0,46.8448,46.8448,46.7706,46.8118,7000.0
2012-09-11 15:25:00,56.71,56.76,56.7,56.7,6000.0,46.7953,46.8366,46.7871,46.7871,6000.0
2012-09-11 15:30:00,56.72,56.81,56.72,56.81,4600.0,46.8036,46.8778,46.8036,46.8778,4600.0
2012-09-11 15:35:00,56.8,56.8,56.69,56.76,8700.0,46.8696,46.8696,46.7788,46.8366,8700.0
2012-09-11 15:40:00,56.76,56.84,56.73,56.82,10400.0,46.8366,46.9026,46.8118,46.8861,10400.0
2012-09-11 15:45:00,56.81,56.83,56.69,56.83,10500.0,46.8778,46.8943,46.7788,46.8943,10500.0
2012-09-11 15:50:00,56.8,56.8,56.69,56.7,11600.0,46.8696,46.8696,46.7788,46.7871,11600.0
2012-09-11 15:55:00,56.71,56.81,56.71,56.78,24100.0,46.7953,46.8778,46.7953,46.8531,24100.0
2012-09-12 09:30:00,56.44,56.72,56.19,56.57,17600.0,46.7429,46.9747,46.5358,46.8505,17600.0
2012-09-12 09:35:00,56.4,56.57,56.4,56.4,8100.0,46.7097,46.8505,46.7097,46.7097,8100.0
2012-09-12 09:40:00,56.4,56.45,56.37,56.37,3300.0,46.7097,46.7511,46.6849,46.6849,3300.0
2012-09-12 09:45:00,56.36,56.41,56.26,56.26,5700.0,46.6766,46.718,46.5938,46.5938,5700.0
2012-09-12 09:50:00,56.25,56.35,56.1,56.1,14100.0,46.5855,46.6683,46.4613,46.4613,14100.0
2012-09-12 09:55:00,56.07,56.12,55.89,56.0,12400.0,46.4364,46.4778,46.2874,46.3785,12400.0
2012-09-12 10:00:00,55.99,56.05,55.91,55.91,8500.0,46.3702,46.4199,46.3039,46.3039,8500.0
2012-09-12 10:05:00,55.91,55.95,55.83,55.89,29100.0,46.3039,46.337,46.2377,46.2874,29100.0
2012-09-12 10:10:00,55.89,55.95,55.86,55.87,15100.0,46.2874,46.337,46.2625,46.2708,15100.0
2012-09-12 10:15:00,55.86,55.95,55.8,55.93,7700.0,46.2625,46.337,46.2128,46.3205,7700.0
2012-09-12 10:20:00,55.94,56.0,55.78,55.78,17200.0,46.3288,46.3785,46.1963,46.1963,17200.0
2012-09-12 10:25:00,55.77,55.8,55.64,55.77,12100.0,46.188,46.2128,46.0803,46.188,12100.0
2012-09-12 10:30:00,55.77,55.78,55.58,55.68,31400.0,46.188,46.1963,46.0306,46.1134,31400.0
2012-09-12 10:35:00,55.7,55.79,55.66,55.74,12500.0,46.13,46.2045,46.0969,46.1631,12500.0
2012-09-12 10:40:00,55.76,55.77,55.6,55.62,13700.0,46.1797,46.188,46.0472,46.0637,13700.0
2012-09-12 10:45:00,55.6,55.61,55.47,55.51,19900.0,46.0472,46.0555,45.9395,45.9726,19900.0
2012-09-12 10:50:00,55.54,55.55,55.44,55.55,13500.0,45.9975,46.0058,45.9147,46.0058,13500.0
2012-09-12 10:55:00,55.55,55.62,55.54,55.6,14300.0,46.0058,46.0637,45.9975,46.0472,14300.0
2012-09-12 11:00:00,55.62,55.81,55.62,55.69,22100.0,46.0637,46.2211,46.0637,46.1217,22100.0
2012-09-12 11:05:00,55.7,55.73,55.63,55.65,27700.0,46.13,46.1548,46.072,46.0886,27700.0
2012-09-12 11:10:00,55.65,55.66,55.55,55.66,11300.0,46.0886,46.0969,46.0058,46.0969,11300.0
2012-09-12 11:15:00,55.68,55.7,55.6,55.62,4900.0,46.1134,46.13,46.0472,46.0637,4900.0
2012-09-12 11:20:00,55.66,55.85,55.65,55.74,10200.0,46.0969,46.2542,46.0886,46.1631,10200.0
2012-09-12 11:25:00,55.76,55.78,55.61,55.67,5600.0,46.1797,46.1963,46.0555,46.1052,5600.0
2012-09-12 11:30:00,55.68,55.79,55.68,55.79,6300.0,46.1134,46.2045,46.1134,46.2045,6300.0
2012-09-12 11:35:00,55.76,55.79,55.62,55.62,13300.0,46.1797,46.2045,46.0637,46.0637,13300.0
2012-09-12 11:40:00,55.63,55.65,55.54,55.56,13700.0,46.072,46.0886,45.9975,46.0141,13700.0
2012-09-12 11:45:00,55.59,55.63,55.55,55.59,7300.0,46.0389,46.072,46.0058,46.0389,7300.0
2012-09-12 11:50:00,55.59,55.63,55.54,55.62,5700.0,46.0389,46.072,45.9975,46.0637,5700.0
2012-09-12 11:55:00,55.62,55.63,55.55,55.58,3000.0,46.0637,46.072,46.0058,46.0306,3000.0
2012-09-12 12:00:00,55.59,55.59,55.55,55.59,10300.0,46.0389,46.0389,46.0058,46.0389,10300.0
2012-09-12 12:05:00,55.59,55.62,55.46,55.48,35200.0,46.0389,46.0637,45.9312,45.9478,35200.0
2012-09-12 12:10:00,55.47,55.56,55.46,55.46,8300.0,45.9395,46.0141,45.9312,45.9312,8300.0
2012-09-12 12:15:00,55.44,55.5,55.44,55.47,2700.0,45.9147,45.9644,45.9147,45.9395,2700.0
2012-09-12 12:20:00,55.5,55.54,55.48,55.48,9600.0,45.9644,45.9975,45.9478,45.9478,9600.0
2012-09-12 12:25:00,55.47,55.51,55.36,55.42,10300.0,45.9395,45.9726,45.8484,45.8981,10300.0
2012-09-12 12:30:00,55.45,55.5,55.44,55.47,4400.0,45.923,45.9644,45.9147,45.9395,4400.0
2012-09-12 12:35:00,55.43,55.51,55.43,55.46,4300.0,45.9064,45.9726,45.9064,45.9312,4300.0
2012-09-12 12:40:00,55.48,55.49,55.4,55.4,4500.0,45.9478,45.9561,45.8815,45.8815,4500.0
2012-09-12 12:45:00,55.4,55.46,55.4,55.41,3600.0,45.8815,45.9312,45.8815,45.8898,3600.0
2012-09-12 12:50:00,55.41,55.44,55.4,55.42,4900.0,45.8898,45.9147,45.8815,45.8981,4900.0
2012-09-12 12:55:00,55.42,55.47,55.4,55.47,8700.0,45.8981,45.9395,45.8815,45.9395,8700.0
2012-09-12 13:00:00,55.46,55.53,55.46,55.48,11700.0,45.9312,45.9892,45.9312,45.9478,11700.0
2012-09-12 13:05:00,55.45,55.57,55.45,55.55,7000.0,45.923,46.0223,45.923,46.0058,7000.0
2012-09-12 13:10:00,55.56,55.57,55.54,55.55,3000.0,46.0141,46.0223,45.9975,46.0058,3000.0
2012-09-12 13:15:00,55.56,55.59,55.49,55.55,10400.0,46.0141,46.0389,45.9561,46.0058,10400.0
2012-09-12 13:20:00,55.55,55.6,55.53,55.54,3000.0,46.0058,46.0472,45.9892,45.9975,3000.0
2012-09-12 13:25:00,55.54,55.54,55.48,55.53,5600.0,45.9975,45.9975,45.9478,45.9892,5600.0
2012-09-12 13:30:00,55.52,55.56,55.51,55.52,5700.0,45.9809,46.0141,45.9726,45.9809,5700.0
2012-09-12 13:35:00,55.53,55.6,55.48,55.48,9900.0,45.9892,46.0472,45.9478,45.9478,9900.0
2012-09-12 13:40:00,55.47,55.63,55.47,55.57,10200.0,45.9395,46.072,45.9395,46.0223,10200.0
2012-09-12 13:45:00,55.57,55.67,55.51,55.67,7800.0,46.0223,46.1052,45.9726,46.1052,7800.0
2012-09-12 13:50:00,55.67,55.69,55.58,55.58,8100.0,46.1052,46.1217,46.0306,46.0306,8100.0
2012-09-12 13:55:00,55.57,55.57,55.54,55.55,2400.0,46.0223,46.0223,45.9975,46.0058,2400.0
2012-09-12 14:00:00,55.55,55.58,55.52,55.57,13900.0,46.0058,46.0306,45.9809,46.0223,13900.0
2012-09-12 14:05:00,55.56,55.63,55.52,55.59,9300.0,46.0141,46.072,45.9809,46.0389,9300.0
2012-09-12 14:10:00,55.59,55.6,55.47,55.47,15400.0,46.0389,46.0472,45.9395,45.9395,15400.0
2012-09-12 14:15:00,55.49,55.51,55.33,55.34,22200.0,45.9561,45.9726,45.8236,45.8319,22200.0
2012-09-12 14:20:00,55.33,55.42,55.33,55.36,12100.0,45.8236,45.8981,45.8236,45.8484,12100.0
2012-09-12 14:25:00,55.38,55.38,55.28,55.28,22700.0,45.865,45.865,45.7822,45.7822,22700.0
2012-09-12 14:30:00,55.24,55.35,55.23,55.28,18300.0,45.749,45.8401,45.7408,45.7822,18300.0
2012-09-12 14:35:00,55.3,55.3,55.11,55.11,22600.0,45.7987,45.7987,45.6414,45.6414,22600.0
2012-09-12 14:40:00,55.11,55.11,54.96,54.96,28900.0,45.6414,45.6414,45.5171,45.5171,28900.0
2012-09-12 14:45:00,54.96,54.97,54.82,54.82,34000.0,45.5171,45.5254,45.4012,45.4012,34000.0
2012-09-12 14:50:00,54.85,54.9,54.83,54.84,17600.0,45.426,45.4674,45.4095,45.4178,17600.0
2012-09-12 14:55:00,54.87,54.98,54.86,54.98,34900.0,45.4426,45.5337,45.4343,45.5337,34900.0
2012-09-12 15:00:00,54.98,55.03,54.93,55.0,23700.0,45.5337,45.5751,45.4923,45.5503,23700.0
2012-09-12 15:05:00,55.0,55.01,54.92,54.92,30100.0,45.5503,45.5585,45.484,45.484,30100.0
2012-09-12 15:10:00,54.93,54.94,54.79,54.86,30600.0,45.4923,45.5006,45.3763,45.4343,30600.0
2012-09-12 15:15:00,54.86,54.87,54.77,54.82,34600.0,45.4343,45.4426,45.3598,45.4012,34600.0
2012-09-12 15:20:00,54.83,54.87,54.77,54.86,19800.0,45.4095,45.4426,45.3598,45.4343,19800.0
2012-09-12 15:25:00,54.87,54.89,54.85,54.85,23200.0,45.4426,45.4592,45.426,45.426,23200.0
2012-09-12 15:30:00,54.86,54.86,54.65,54.67,42100.0,45.4343,45.4343,45.2604,45.277,42100.0
2012-09-12 15:35:00,54.67,54.82,54.65,54.81,29700.0,45.277,45.4012,45.2604,45.3929,29700.0
2012-09-12 15:40:00,54.81,54.89,54.75,54.75,36900.0,45.3929,45.4592,45.3432,45.3432,36900.0
2012-09-12 15:45:00,54.76,54.78,54.55,54.6,47400.0,45.3515,45.3681,45.1776,45.219,47400.0
2012-09-12 15:50:00,54.6,54.64,54.46,54.51,79800.0,45.219,45.2521,45.103,45.1445,79800.0
2012-09-12 15:55:00,54.51,54.73,54.51,54.69,82100.0,45.1445,45.3267,45.1445,45.2935,82100.0
2012-09-13 09:30:00,54.12,54.24,53.71,53.84,35100.0,44.8215,44.9208,44.4819,44.5896,35100.0
2012-09-13 09:35:00,53.95,54.16,53.91,54.12,13600.0,44.6807,44.8546,44.6475,44.8215,13600.0
2012-09-13 09:40:00,54.12,54.12,53.89,53.99,23600.0,44.8215,44.8215,44.631,44.7138,23600.0
2012-09-13 09:45:00,54.03,54.04,53.56,53.6,77600.0,44.7469,44.7552,44.3577,44.3908,77600.0
2012-09-13 09:50:00,53.6,53.63,53.37,53.49,23800.0,44.3908,44.4157,44.2003,44.2997,23800.0
2012-09-13 09:55:00,53.5,53.54,53.32,53.33,30700.0,44.308,44.3411,44.1589,44.1672,30700.0
2012-09-13 10:00:00,53.35,53.5,53.32,53.48,32700.0,44.1838,44.308,44.1589,44.2914,32700.0
2012-09-13 10:05:00,53.5,53.56,53.35,53.35,73100.0,44.308,44.3577,44.1838,44.1838,73100.0
2012-09-13 10:10:00,53.35,53.35,53.09,53.09,55200.0,44.1838,44.1838,43.9684,43.9684,55200.0
2012-09-13 10:15:00,53.11,53.14,52.87,52.93,54900.0,43.985,44.0098,43.7862,43.8359,54900.0
2012-09-13 10:20:00,52.95,53.0,52.88,52.91,30200.0,43.8525,43.8939,43.7945,43.8194,30200.0
2012-09-13 10:25:00,52.89,53.0,52.88,52.93,44900.0,43.8028,43.8939,43.7945,43.8359,44900.0
2012-09-13 10:30:00,52.95,52.97,52.88,52.95,38200.0,43.8525,43.869,43.7945,43.8525,38200.0
2012-09-13 10:35:00,52.93,53.0,52.93,52.95,44600.0,43.8359,43.8939,43.8359,43.8525,44600.0
2012-09-13 10:40:00,52.95,53.0,52.94,52.98,54100.0,43.8525,43.8939,43.8442,43.8773,54100.0
2012-09-13 10:45:00,52.99,53.0,52.97,53.0,40700.0,43.8856,43.8939,43.869,43.8939,40700.0
2012-09-13 10:50:00,53.0,53.17,52.99,53.17,51000.0,43.8939,44.0347,43.8856,44.0347,51000.0
2012-09-13 10:55:00,53.17,53.28,53.14,53.27,12200.0,44.0347,44.1258,44.0098,44.1175,12200.0
2012-09-13 11:00:00,53.26,53.26,53.14,53.16,29800.0,44.1092,44.1092,44.0098,44.0264,29800.0
2012-09-13 11:05:00,53.17,53.23,53.15,53.2,12600.0,44.0347,44.0844,44.0181,44.0595,12600.0
2012-09-13 11:10:00,53.19,53.3,53.18,53.24,89200.0,44.0512,44.1424,44.043,44.0927,89200.0
2012-09-13 11:15:00,53.22,53.25,53.17,53.17,16700.0,44.0761,44.1009,44.0347,44.0347,16700.0
2012-09-13 11:20:00,53.2,53.2,52.92,52.97,27900.0,44.0595,44.0595,43.8276,43.869,27900.0
2012-09-13 11:25:00,52.97,53.07,52.93,53.05,10700.0,43.869,43.9519,43.8359,43.9353,10700.0
2012-09-13 11:30:00,53.08,53.09,53.05,53.09,7600.0,43.9601,43.9684,43.9353,43.9684,7600.0
2012-09-13 11:35:00,53.07,53.07,52.97,53.02,9000.0,43.9519,43.9519,43.869,43.9105,9000.0
2012-09-13 11:40:00,53.03,53.18,53.02,53.16,15200.0,43.9187,44.043,43.9105,44.0264,15200.0
2012-09-13 11:45:00,53.17,53.19,53.13,53.15,10700.0,44.0347,44.0512,44.0016,44.0181,10700.0
2012-09-13 11:50:00,53.17,53.22,53.16,53.17,7300.0,44.0347,44.0761,44.0264,44.0347,7300.0
2012-09-13 11:55:00,53.2,53.24,53.19,53.23,9300.0,44.0595,44.0927,44.0512,44.0844,9300.0
2012-09-13 12:00:00,53.23,53.24,53.19,53.21,6000.0,44.0844,44.0927,44.0512,44.0678,6000.0
2012-09-13 12:05:00,53.21,53.22,53.19,53.2,9800.0,44.0678,44.0761,44.0512,44.0595,9800.0
2012-09-13 12:10:00,53.2,53.2,52.96,52.98,10700.0,44.0595,44.0595,43.8608,43.8773,10700.0
2012-09-13 12:15:00,52.99,53.09,52.99,53.09,5600.0,43.8856,43.9684,43.8856,43.9684,5600.0
2012-09-13 12:20:00,53.09,53.16,52.97,53.01,28300.0,43.9684,44.0264,43.869,43.9022,28300.0
2012-09-13 12:25:00,53.02,53.11,53.02,53.09,6500.0,43.9105,43.985,43.9105,43.9684,6500.0
2012-09-13 12:30:00,53.09,53.45,52.99,53.14,49300.0,43.9684,44.2666,43.8856,44.0098,49300.0
2012-09-13 12:35:00,53.12,53.2,52.94,53.08,14700.0,43.9933,44.0595,43.8442,43.9601,14700.0
2012-09-13 12:40:00,53.11,53.33,53.09,53.18,36100.0,43.985,44.1672,43.9684,44.043,36100.0
2012-09-13 12:45:00,53.22,53.3,53.19,53.26,45300.0,44.0761,44.1424,44.0512,44.1092,45300.0
2012-09-13 12:50:00,53.28,53.45,53.28,53.36,11700.0,44.1258,44.2666,44.1258,44.192,11700.0
2012-09-13 12:55:00,53.35,53.41,53.29,53.36,20200.0,44.1838,44.2335,44.1341,44.192,20200.0
2012-09-13 13:00:00,53.4,53.69,53.39,53.62,41200.0,44.2252,44.4653,44.2169,44.4074,41200.0
2012-09-13 13:05:00,53.64,53.77,53.62,53.68,18200.0,44.4239,44.5316,44.4074,44.4571,18200.0
2012-09-13 13:10:00,53.68,53.76,53.56,53.63,20300.0,44.4571,44.5233,44.3577,44.4157,20300.0
2012-09-13 13:15:00,53.63,53.76,53.37,53.39,65600.0,44.4157,44.5233,44.2003,44.2169,65600.0
2012-09-13 13:20:00,53.37,53.43,53.36,53.39,37500.0,44.2003,44.25,44.192,44.2169,37500.0
2012-09-13 13:25:00,53.4,53.55,53.37,53.54,50300.0,44.2252,44.3494,44.2003,44.3411,50300.0
2012-09-13 13:30:00,53.54,53.65,53.39,53.41,40300.0,44.3411,44.4322,44.2169,44.2335,40300.0
2012-09-13 13:35:00,53.4,53.49,53.32,53.4,52100.0,44.2252,44.2997,44.1589,44.2252,52100.0
2012-09-13 13:40:00,53.4,53.46,53.32,53.34,99800.0,44.2252,44.2749,44.1589,44.1755,99800.0
2012-09-13 13:45:00,53.35,53.41,53.3,53.36,25200.0,44.1838,44.2335,44.1424,44.192,25200.0
2012-09-13 13:50:00,53.34,53.42,53.33,53.38,20300.0,44.1755,44.2417,44.1672,44.2086,20300.0
2012-09-13 13:55:00,53.38,53.39,53.27,53.3,27800.0,44.2086,44.2169,44.1175,44.1424,27800.0
2012-09-13 14:00:00,53.3,53.4,53.25,53.33,44500.0,44.1424,44.2252,44.1009,44.1672,44500.0
2012-09-13 14:05:00,53.32,53.32,53.28,53.3,47200.0,44.1589,44.1589,44.1258,44.1424,47200.0
2012-09-13 14:10:00,53.3,53.38,53.3,53.37,20800.0,44.1424,44.2086,44.1424,44.2003,20800.0
2012-09-13 14:15:00,53.37,53.42,53.24,53.42,23300.0,44.2003,44.2417,44.0927,44.2417,23300.0
2012-09-13 14:20:00,53.43,53.47,53.31,53.39,30500.0,44.25,44.2831,44.1506,44.2169,30500.0
2012-09-13 14:25:00,53.42,53.51,53.31,53.4,31000.0,44.2417,44.3163,44.1506,44.2252,31000.0
2012-09-13 14:30:00,53.4,53.41,53.29,53.3,29400.0,44.2252,44.2335,44.1341,44.1424,29400.0
2012-09-13 14:35:00,53.3,53.46,53.3,53.35,20000.0,44.1424,44.2749,44.1424,44.1838,20000.0
2012-09-13 14:40:00,53.33,53.43,53.33,53.42,17300.0,44.1672,44.25,44.1672,44.2417,17300.0
2012-09-13 14:45:00,53.42,53.47,53.31,53.31,34000.0,44.2417,44.2831,44.1506,44.1506,34000.0
2012-09-13 14:50:00,53.3,53.33,53.17,53.33,17300.0,44.1424,44.1672,44.0347,44.1672,17300.0
2012-09-13 14:55:00,53.33,53.42,53.27,53.28,24900.0,44.1672,44.2417,44.1175,44.1258,24900.0
2012-09-13 15:00:00,53.28,53.35,53.27,53.33,19900.0,44.1258,44.1838,44.1175,44.1672,19900.0
2012-09-13 15:05:00,53.34,53.36,53.26,53.32,29400.0,44.1755,44.192,44.1092,44.1589,29400.0
2012-09-13 15:10:00,53.33,53.49,53.3,53.49,128500.0,44.1672,44.2997,44.1424,44.2997,128500.0
2012-09-13 15:15:00,53.49,53.55,53.46,53.51,23500.0,44.2997,44.3494,44.2749,44.3163,23500.0
2012-09-13 15:20:00,53.5,53.56,53.46,53.55,25600.0,44.308,44.3577,44.2749,44.3494,25600.0
2012-09-13 15:25:00,53.57,53.61,53.56,53.57,24100.0,44.366,44.3991,44.3577,44.366,24100.0
2012-09-13 15:30:00,53.57,53.58,53.37,53.38,50000.0,44.366,44.3742,44.2003,44.2086,50000.0
2012-09-13 15:35:00,53.39,53.58,53.38,53.56,33700.0,44.2169,44.3742,44.2086,44.3577,33700.0
2012-09-13 15:40:00,53.57,53.58,53.43,53.43,57500.0,44.366,44.3742,44.25,44.25,57500.0
2012-09-13 15:45:00,53.44,53.56,53.42,53.56,50500.0,44.2583,44.3577,44.2417,44.3577,50500.0
2012-09-13 15:50:00,53.56,53.57,53.5,53.53,50700.0,44.3577,44.366,44.308,44.3328,50700.0
2012-09-13 15:55:00,53.52,53.53,53.41,53.48,65500.0,44.3246,44.3328,44.2335,44.2914,65500.0
2012-09-14 09:30:00,53.69,54.14,53.69,53.98,32000.0,44.4653,44.838,44.4653,44.7055,32000.0
2012-09-14 09:35:00,53.98,53.98,53.65,53.84,24100.0,44.7055,44.7055,44.4322,44.5896,24100.0
2012-09-14 09:40:00,53.87,54.02,53.81,53.99,20500.0,44.6144,44.7386,44.5647,44.7138,20500.0
2012-09-14 09:45:00,53.94,54.04,53.81,53.85,14100.0,44.6724,44.7552,44.5647,44.5979,14100.0
2012-09-14 09:50:00,53.83,53.97,53.81,53.9,56100.0,44.5813,44.6972,44.5647,44.6393,56100.0
2012-09-14 09:55:00,53.91,54.0,53.9,54.0,5900.0,44.6475,44.7221,44.6393,44.7221,5900.0
2012-09-14 10:00:00,54.0,54.1,53.89,54.08,88700.0,44.7221,44.8049,44.631,44.7883,88700.0
2012-09-14 10:05:00,54.1,54.11,53.95,54.03,14100.0,44.8049,44.8132,44.6807,44.7469,14100.0
2012-09-14 10:10:00,54.03,54.08,53.96,54.02,28300.0,44.7469,44.7883,44.689,44.7386,28300.0
2012-09-14 10:15:00,54.0,54.07,53.79,53.99,29000.0,44.7221,44.7801,44.5482,44.7138,29000.0
2012-09-14 10:20:00,54.0,54.03,53.97,54.01,12900.0,44.7221,44.7469,44.6972,44.7304,12900.0
2012-09-14 10:25:00,54.01,54.04,53.94,53.95,44500.0,44.7304,44.7552,44.6724,44.6807,44500.0
2012-09-14 10:30:00,53.95,54.01,53.94,53.94,7500.0,44.6807,44.7304,44.6724,44.6724,7500.0
2012-09-14 10:35:00,53.92,54.01,53.9,53.98,24700.0,44.6558,44.7304,44.6393,44.7055,24700.0
2012-09-14 10:40:00,54.0,54.01,53.86,53.9,40200.0,44.7221,44.7304,44.6061,44.6393,40200.0
2012-09-14 10:45:00,53.9,53.98,53.9,53.96,10900.0,44.6393,44.7055,44.6393,44.689,10900.0
2012-09-14 10:50:00,53.96,53.99,53.91,53.99,53300.0,44.689,44.7138,44.6475,44.7138,53300.0
2012-09-14 10:55:00,53.99,54.02,53.96,54.0,13100.0,44.7138,44.7386,44.689,44.7221,13100.0
2012-09-14 11:00:00,54.02,54.02,53.97,54.01,27200.0,44.7386,44.7386,44.6972,44.7304,27200.0
2012-09-14 11:05:00,54.01,54.01,53.92,53.97,20700.0,44.7304,44.7304,44.6558,44.6972,20700.0
2012-09-14 11:10:00,54.0,54.01,53.85,53.89,15200.0,44.7221,44.7304,44.5979,44.631,15200.0
2012-09-14 11:15:00,53.93,53.97,53.9,53.97,11700.0,44.6641,44.6972,44.6393,44.6972,11700.0
2012-09-14 11:20:00,53.98,54.04,53.98,54.0,21700.0,44.7055,44.7552,44.7055,44.7221,21700.0
2012-09-14 11:25:00,53.99,54.09,53.94,54.01,41300.0,44.7138,44.7966,44.6724,44.7304,41300.0
2012-09-14 11:30:00,54.02,54.04,53.96,54.0,14000.0,44.7386,44.7552,44.689,44.7221,14000.0
2012-09-14 11:35:00,54.0,54.03,53.98,53.99,12100.0,44.7221,44.7469,44.7055,44.7138,12100.0
2012-09-14 11:40:00,53.97,54.02,53.97,54.0,18100.0,44.6972,44.7386,44.6972,44.7221,18100.0
2012-09-14 11:45:00,54.0,54.01,53.93,53.95,24500.0,44.7221,44.7304,44.6641,44.6807,24500.0
2012-09-14 11:50:00,53.94,53.94,53.88,53.9,20600.0,44.6724,44.6724,44.6227,44.6393,20600.0
2012-09-14 11:55:00,53.9,53.93,53.86,53.9,10300.0,44.6393,44.6641,44.6061,44.6393,10300.0
2012-09-14 12:00:00,53.88,53.97,53.87,53.93,4700.0,44.6227,44.6972,44.6144,44.6641,4700.0
2012-09-14 12:05:00,53.93,53.98,53.89,53.97,4700.0,44.6641,44.7055,44.631,44.6972,4700.0
2012-09-14 12:10:00,53.97,53.98,53.91,53.93,8400.0,44.6972,44.7055,44.6475,44.6641,8400.0
2012-09-14 12:15:00,53.93,53.98,53.92,53.97,6600.0,44.6641,44.7055,44.6558,44.6972,6600.0
2012-09-14 12:20:00,53.97,53.98,53.88,53.88,11300.0,44.6972,44.7055,44.6227,44.6227,11300.0
2012-09-14 12:25:00,53.88,53.94,53.88,53.9,7900.0,44.6227,44.6724,44.6227,44.6393,7900.0
2012-09-14 12:30:00,53.93,53.99,53.93,53.98,12600.0,44.6641,44.7138,44.6641,44.7055,12600.0
2012-09-14 12:35:00,53.98,54.07,53.98,54.03,8000.0,44.7055,44.7801,44.7055,44.7469,8000.0
2012-09-14 12:40:00,54.06,54.06,53.87,54.0,19400.0,44.7718,44.7718,44.6144,44.7221,19400.0
2012-09-14 12:45:00,54.01,54.03,53.95,53.95,9500.0,44.7304,44.7469,44.6807,44.6807,9500.0
2012-09-14 12:50:00,53.97,54.0,53.94,54.0,11600.0,44.6972,44.7221,44.6724,44.7221,11600.0
2012-09-14 12:55:00,54.0,54.0,53.95,53.95,2800.0,44.7221,44.7221,44.6807,44.6807,2800.0
2012-09-14 13:00:00,53.97,54.02,53.97,54.0,9600.0,44.6972,44.7386,44.6972,44.7221,9600.0
2012-09-14 13:05:00,53.99,53.99,53.93,53.96,14900.0,44.7138,44.7138,44.6641,44.689,14900.0
2012-09-14 13:10:00,53.94,53.96,53.91,53.91,5900.0,44.6724,44.689,44.6475,44.6475,5900.0
2012-09-14 13:15:00,53.91,53.98,53.89,53.9,9600.0,44.6475,44.7055,44.631,44.6393,9600.0
2012-09-14 13:20:00,53.88,53.98,53.8,53.8,13300.0,44.6227,44.7055,44.5564,44.5564,13300.0
2012-09-14 13:25:00,53.79,53.86,53.73,53.86,12800.0,44.5482,44.6061,44.4985,44.6061,12800.0
2012-09-14 13:30:00,53.88,53.97,53.88,53.94,13000.0,44.6227,44.6972,44.6227,44.6724,13000.0
2012-09-14 13:35:00,53.94,53.96,53.8,53.8,17200.0,44.6724,44.689,44.5564,44.5564,17200.0
2012-09-14 13:40:00,53.79,53.91,53.79,53.91,6900.0,44.5482,44.6475,44.5482,44.6475,6900.0
2012-09-14 13:45:00,53.9,53.93,53.81,53.87,31900.0,44.6393,44.6641,44.5647,44.6144,31900.0
2012-09-14 13:50:00,53.88,53.91,53.86,53.9,18300.0,44.6227,44.6475,44.6061,44.6393,18300.0
2012-09-14 13:55:00,53.9,53.93,53.88,53.9,13500.0,44.6393,44.6641,44.6227,44.6393,13500.0
2012-09-14 14:00:00,53.9,53.91,53.87,53.87,11000.0,44.6393,44.6475,44.6144,44.6144,11000.0
2012-09-14 14:05:00,53.87,53.9,53.8,53.9,11300.0,44.6144,44.6393,44.5564,44.6393,11300.0
2012-09-14 14:10:00,53.91,53.93,53.8,53.83,9300.0,44.6475,44.6641,44.5564,44.5813,9300.0
2012-09-14 14:15:00,53.84,53.91,53.82,53.9,10400.0,44.5896,44.6475,44.573,44.6393,10400.0
2012-09-14 14:20:00,53.9,53.92,53.79,53.86,17400.0,44.6393,44.6558,44.5482,44.6061,17400.0
2012-09-14 14:25:00,53.88,53.91,53.88,53.9,9100.0,44.6227,44.6475,44.6227,44.6393,9100.0
2012-09-14 14:30:00,53.89,53.92,53.87,53.89,20800.0,44.631,44.6558,44.6144,44.631,20800.0
2012-09-14 14:35:00,53.9,53.91,53.87,53.89,10900.0,44.6393,44.6475,44.6144,44.631,10900.0
2012-09-14 14:40:00,53.9,53.91,53.88,53.88,12000.0,44.6393,44.6475,44.6227,44.6227,12000.0
2012-09-14 14:45:00,53.89,53.91,53.89,53.9,15000.0,44.631,44.6475,44.631,44.6393,15000.0
2012-09-14 14:50:00,53.89,53.9,53.81,53.9,17900.0,44.631,44.6393,44.5647,44.6393,17900.0
2012-09-14 14:55:00,53.9,54.0,53.89,53.9,23000.0,44.6393,44.7221,44.631,44.6393,23000.0
2012-09-14 15:00:00,53.92,53.92,53.86,53.88,9000.0,44.6558,44.6558,44.6061,44.6227,9000.0
2012-09-14 15:05:00,53.87,53.93,53.87,53.89,18100.0,44.6144,44.6641,44.6144,44.631,18100.0
2012-09-14 15:10:00,53.89,53.94,53.83,53.83,18000.0,44.631,44.6724,44.5813,44.5813,18000.0
2012-09-14 15:15:00,53.83,53.91,53.82,53.91,15100.0,44.5813,44.6475,44.573,44.6475,15100.0
2012-09-14 15:20:00,53.9,53.92,53.8,53.85,14200.0,44.6393,44.6558,44.5564,44.5979,14200.0
2012-09-14 15:25:00,53.83,53.96,53.83,53.9,14400.0,44.5813,44.689,44.5813,44.6393,14400.0
2012-09-14 15:30:00,53.91,53.91,53.81,53.86,17900.0,44.6475,44.6475,44.5647,44.6061,17900.0
2012-09-14 15:35:00,53.87,53.96,53.86,53.94,18500.0,44.6144,44.689,44.6061,44.6724,18500.0
2012-09-14 15:40:00,53.94,53.96,53.89,53.93,16500.0,44.6724,44.689,44.631,44.6641,16500.0
2012-09-14 15:45:00,53.94,53.98,53.85,53.92,32500.0,44.6724,44.7055,44.5979,44.6558,32500.0
2012-09-14 15:50:00,53.92,53.93,53.88,53.9,51800.0,44.6558,44.6641,44.6227,44.6393,51800.0
2012-09-14 15:55:00,53.9,53.92,53.88,53.9,75700.0,44.6393,44.6558,44.6227,44.6393,75700.0
2012-09-17 09:30:00,53.68,53.71,53.38,53.54,9100.0,44.4571,44.4819,44.2086,44.3411,9100.0
2012-09-17 09:35:00,53.54,53.71,53.52,53.61,6700.0,44.3411,44.4819,44.3246,44.3991,6700.0
2012-09-17 09:40:00,53.66,53.74,53.47,53.52,10100.0,44.4405,44.5068,44.2831,44.3246,10100.0
2012-09-17 09:45:00,53.56,53.56,53.45,53.46,6100.0,44.3577,44.3577,44.2666,44.2749,6100.0
2012-09-17 09:50:00,53.46,53.52,53.41,53.5,8500.0,44.2749,44.3246,44.2335,44.308,8500.0
2012-09-17 09:55:00,53.5,53.65,53.5,53.6,6300.0,44.308,44.4322,44.308,44.3908,6300.0
2012-09-17 10:00:00,53.62,53.65,53.55,53.61,6500.0,44.4074,44.4322,44.3494,44.3991,6500.0
2012-09-17 10:05:00,53.65,53.65,53.54,53.56,3800.0,44.4322,44.4322,44.3411,44.3577,3800.0
2012-09-17 10:10:00,53.52,53.58,53.47,53.55,6500.0,44.3246,44.3742,44.2831,44.3494,6500.0
2012-09-17 10:15:00,53.55,53.6,53.53,53.57,5300.0,44.3494,44.3908,44.3328,44.366,5300.0
2012-09-17 10:20:00,53.58,53.61,53.56,53.58,6200.0,44.3742,44.3991,44.3577,44.3742,6200.0
2012-09-17 10:25:00,53.59,53.64,53.58,53.61,3900.0,44.3825,44.4239,44.3742,44.3991,3900.0
2012-09-17 10:30:00,53.65,53.68,53.62,53.63,6000.0,44.4322,44.4571,44.4074,44.4157,6000.0
2012-09-17 10:35:00,53.63,53.63,53.4,53.4,6500.0,44.4157,44.4157,44.2252,44.2252,6500.0
2012-09-17 10:40:00,53.43,53.47,53.37,53.45,10200.0,44.25,44.2831,44.2003,44.2666,10200.0
2012-09-17 10:45:00,53.47,53.6,53.47,53.6,6200.0,44.2831,44.3908,44.2831,44.3908,6200.0
2012-09-17 10:50:00,53.57,53.59,53.39,53.5,5200.0,44.366,44.3825,44.2169,44.308,5200.0
2012-09-17 10:55:00,53.49,53.52,53.46,53.5,2300.0,44.2997,44.3246,44.2749,44.308,2300.0
2012-09-17 11:00:00,53.51,53.56,53.48,53.49,5200.0,44.3163,44.3577,44.2914,44.2997,5200.0
2012-09-17 11:05:00,53.49,53.52,53.45,53.52,2500.0,44.2997,44.3246,44.2666,44.3246,2500.0
2012-09-17 11:10:00,53.51,53.53,53.47,53.52,5000.0,44.3163,44.3328,44.2831,44.3246,5000.0
2012-09-17 11:15:00,53.53,53.55,53.48,53.53,3500.0,44.3328,44.3494,44.2914,44.3328,3500.0
2012-09-17 11:20:00,53.55,53.56,53.5,53.52,6100.0,44.3494,44.3577,44.308,44.3246,6100.0
2012-09-17 11:25:00,53.51,53.55,53.5,53.51,6400.0,44.3163,44.3494,44.308,44.3163,6400.0
2012-09-17 11:30:00,53.52,53.54,53.46,53.5,6900.0,44.3246,44.3411,44.2749,44.308,6900.0
2012-09-17 11:35:00,53.51,53.52,53.49,53.49,3200.0,44.3163,44.3246,44.2997,44.2997,3200.0
2012-09-17 11:40:00,53.49,53.54,53.48,53.52,11200.0,44.2997,44.3411,44.2914,44.3246,11200.0
2012-09-17 11:45:00,53.53,53.56,53.49,53.49,5800.0,44.3328,44.3577,44.2997,44.2997,5800.0
2012-09-17 11:50:00,53.5,53.54,53.47,53.47,7800.0,44.308,44.3411,44.2831,44.2831,7800.0
2012-09-17 11:55:00,53.46,53.5,53.45,53.47,3000.0,44.2749,44.308,44.2666,44.2831,3000.0
2012-09-17 12:00:00,53.47,53.53,53.47,53.51,3900.0,44.2831,44.3328,44.2831,44.3163,3900.0
2012-09-17 12:05:00,53.53,53.53,53.49,53.52,3100.0,44.3328,44.3328,44.2997,44.3246,3100.0
2012-09-17 12:10:00,53.52,53.54,53.49,53.49,11700.0,44.3246,44.3411,44.2997,44.2997,11700.0
2012-09-17 12:15:00,53.49,53.52,53.49,53.52,800.0,44.2997,44.3246,44.2997,44.3246,800.0
2012-09-17 12:20:00,53.52,53.55,53.49,53.5,15300.0,44.3246,44.3494,44.2997,44.308,15300.0
2012-09-17 12:25:00,53.51,53.53,53.48,53.51,9500.0,44.3163,44.3328,44.2914,44.3163,9500.0
2012-09-17 12:30:00,53.51,53.52,53.49,53.51,11600.0,44.3163,44.3246,44.2997,44.3163,11600.0
2012-09-17 12:35:00,53.51,53.53,53.5,53.51,11500.0,44.3163,44.3328,44.308,44.3163,11500.0
2012-09-17 12:40:00,53.51,53.56,53.51,53.54,29800.0,44.3163,44.3577,44.3163,44.3411,29800.0
2012-09-17 12:45:00,53.54,53.57,53.52,53.54,5900.0,44.3411,44.366,44.3246,44.3411,5900.0
2012-09-17 12:50:00,53.54,53.57,53.51,53.51,10800.0,44.3411,44.366,44.3163,44.3163,10800.0
2012-09-17 12:55:00,53.52,53.54,53.52,53.54,3300.0,44.3246,44.3411,44.3246,44.3411,3300.0
2012-09-17 13:00:00,53.53,53.54,53.49,53.53,6100.0,44.3328,44.3411,44.2997,44.3328,6100.0
2012-09-17 13:05:00,53.53,53.54,53.52,53.52,4100.0,44.3328,44.3411,44.3246,44.3246,4100.0
2012-09-17 13:10:00,53.53,53.58,53.52,53.53,8400.0,44.3328,44.3742,44.3246,44.3328,8400.0
2012-09-17 13:15:00,53.53,53.55,53.52,53.54,5900.0,44.3328,44.3494,44.3246,44.3411,5900.0
2012-09-17 13:20:00,53.52,53.57,53.5,53.52,9000.0,44.3246,44.366,44.308,44.3246,9000.0
2012-09-17 13:25:00,53.53,53.54,53.52,53.54,5700.0,44.3328,44.3411,44.3246,44.3411,5700.0
2012-09-17 13:30:00,53.54,53.54,53.51,53.53,5400.0,44.3411,44.3411,44.3163,44.3328,5400.0
2012-09-17 13:35:00,53.53,53.55,53.53,53.55,4300.0,44.3328,44.3494,44.3328,44.3494,4300.0
2012-09-17 13:40:00,53.54,53.54,53.52,53.53,3000.0,44.3411,44.3411,44.3246,44.3328,3000.0
2012-09-17 13:45:00,53.53,53.54,53.49,53.51,7500.0,44.3328,44.3411,44.2997,44.3163,7500.0
2012-09-17 13:50:00,53.52,53.53,53.41,53.42,8500.0,44.3246,44.3328,44.2335,44.2417,8500.0
2012-09-17 13:55:00,53.42,53.55,53.42,53.53,13700.0,44.2417,44.3494,44.2417,44.3328,13700.0
2012-09-17 14:00:00,53.52,53.54,53.47,53.48,7000.0,44.3246,44.3411,44.2831,44.2914,7000.0
2012-09-17 14:05:00,53.5,53.5,53.42,53.42,9400.0,44.308,44.308,44.2417,44.2417,9400.0
2012-09-17 14:10:00,53.43,53.45,53.42,53.44,4800.0,44.25,44.2666,44.2417,44.2583,4800.0
2012-09-17 14:15:00,53.44,53.52,53.43,53.52,5300.0,44.2583,44.3246,44.25,44.3246,5300.0
2012-09-17 14:20:00,53.52,53.54,53.48,53.5,9200.0,44.3246,44.3411,44.2914,44.308,9200.0
2012-09-17 14:25:00,53.51,53.53,53.49,53.5,10200.0,44.3163,44.3328,44.2997,44.308,10200.0
2012-09-17 14:30:00,53.51,53.53,53.47,53.48,10300.0,44.3163,44.3328,44.2831,44.2914,10300.0
2012-09-17 14:35:00,53.49,53.55,53.47,53.53,17100.0,44.2997,44.3494,44.2831,44.3328,17100.0
2012-09-17 14:40:00,53.51,53.51,53.47,53.5,7600.0,44.3163,44.3163,44.2831,44.308,7600.0
2012-09-17 14:45:00,53.5,53.56,53.5,53.53,14100.0,44.308,44.3577,44.308,44.3328,14100.0
2012-09-17 14:50:00,53.53,53.54,53.5,53.52,7400.0,44.3328,44.3411,44.308,44.3246,7400.0
2012-09-17 14:55:00,53.51,53.53,53.48,53.51,6100.0,44.3163,44.3328,44.2914,44.3163,6100.0
2012-09-17 15:00:00,53.52,53.52,53.43,53.43,9400.0,44.3246,44.3246,44.25,44.25,9400.0
2012-09-17 15:05:00,53.44,53.52,53.44,53.49,7800.0,44.2583,44.3246,44.2583,44.2997,7800.0
2012-09-17 15:10:00,53.49,53.5,53.46,53.48,5400.0,44.2997,44.308,44.2749,44.2914,5400.0
2012-09-17 15:15:00,53.47,53.47,53.41,53.41,6700.0,44.2831,44.2831,44.2335,44.2335,6700.0
2012-09-17 15:20:00,53.43,53.5,53.43,53.45,6100.0,44.25,44.308,44.25,44.2666,6100.0
2012-09-17 15:25:00,53.45,53.46,53.39,53.43,9300.0,44.2666,44.2749,44.2169,44.25,9300.0
2012-09-17 15:30:00,53.42,53.48,53.4,53.41,10300.0,44.2417,44.2914,44.2252,44.2335,10300.0
2012-09-17 15:35:00,53.41,53.42,53.37,53.42,11000.0,44.2335,44.2417,44.2003,44.2417,11000.0
2012-09-17 15:40:00,53.44,53.48,53.4,53.44,22600.0,44.2583,44.2914,44.2252,44.2583,22600.0
2012-09-17 15:45:00,53.44,53.53,53.44,53.52,19300.0,44.2583,44.3328,44.2583,44.3246,19300.0
2012-09-17 15:50:00,53.52,53.52,53.48,53.51,18300.0,44.3246,44.3246,44.2914,44.3163,18300.0
2012-09-17 15:55:00,53.51,53.51,53.42,53.46,56000.0,44.3163,44.3163,44.2417,44.2749,56000.0
2012-09-18 09:30:00,52.86,53.1,52.79,52.86,23100.0,43.7779,43.9767,43.72,43.7779,23100.0
2012-09-18 09:35:00,52.84,52.86,52.35,52.49,35800.0,43.7614,43.7779,43.3556,43.4715,35800.0
2012-09-18 09:40:00,52.52,52.58,52.15,52.15,57700.0,43.4964,43.5461,43.1899,43.1899,57700.0
2012-09-18 09:45:00,52.14,52.22,51.86,52.11,49400.0,43.1817,43.2479,42.9498,43.1568,49400.0
2012-09-18 09:50:00,52.09,52.31,52.09,52.16,50400.0,43.1402,43.3224,43.1402,43.1982,50400.0
2012-09-18 09:55:00,52.16,52.26,52.14,52.24,17700.0,43.1982,43.281,43.1817,43.2645,17700.0
2012-09-18 10:00:00,52.25,52.44,52.23,52.29,19100.0,43.2728,43.4301,43.2562,43.3059,19100.0
2012-09-18 10:05:00,52.33,52.33,52.19,52.23,16500.0,43.339,43.339,43.2231,43.2562,16500.0
2012-09-18 10:10:00,52.23,52.34,52.2,52.26,14200.0,43.2562,43.3473,43.2313,43.281,14200.0
2012-09-18 10:15:00,52.26,52.32,52.23,52.27,24300.0,43.281,43.3307,43.2562,43.2893,24300.0
2012-09-18 10:20:00,52.29,52.34,52.22,52.25,20100.0,43.3059,43.3473,43.2479,43.2728,20100.0
2012-09-18 10:25:00,52.25,52.41,52.23,52.38,15600.0,43.2728,43.4053,43.2562,43.3804,15600.0
2012-09-18 10:30:00,52.33,52.37,52.26,52.35,9400.0,43.339,43.3721,43.281,43.3556,9400.0
2012-09-18 10:35:00,52.37,52.43,52.24,52.26,32700.0,43.3721,43.4218,43.2645,43.281,32700.0
2012-09-18 10:40:00,52.25,52.29,52.21,52.27,22200.0,43.2728,43.3059,43.2396,43.2893,22200.0
2012-09-18 10:45:00,52.25,52.25,52.13,52.2,12300.0,43.2728,43.2728,43.1734,43.2313,12300.0
2012-09-18 10:50:00,52.2,52.24,52.2,52.24,8500.0,43.2313,43.2645,43.2313,43.2645,8500.0
2012-09-18 10:55:00,52.22,52.33,52.22,52.32,8100.0,43.2479,43.339,43.2479,43.3307,8100.0
2012-09-18 11:00:00,52.36,52.44,52.36,52.41,18200.0,43.3639,43.4301,43.3639,43.4053,18200.0
2012-09-18 11:05:00,52.41,52.42,52.32,52.39,21900.0,43.4053,43.4135,43.3307,43.3887,21900.0
2012-09-18 11:10:00,52.4,52.42,52.34,52.37,9200.0,43.397,43.4135,43.3473,43.3721,9200.0
2012-09-18 11:15:00,52.37,52.43,52.32,52.34,19700.0,43.3721,43.4218,43.3307,43.3473,19700.0
2012-09-18 11:20:00,52.34,52.34,52.25,52.33,8200.0,43.3473,43.3473,43.2728,43.339,8200.0
2012-09-18 11:25:00,52.36,52.37,52.23,52.32,13000.0,43.3639,43.3721,43.2562,43.3307,13000.0
2012-09-18 11:30:00,52.34,52.36,52.23,52.26,7800.0,43.3473,43.3639,43.2562,43.281,7800.0
2012-09-18 11:35:00,52.26,52.37,52.26,52.3,10400.0,43.281,43.3721,43.281,43.3142,10400.0
2012-09-18 11:40:00,52.3,52.36,52.24,52.35,10400.0,43.3142,43.3639,43.2645,43.3556,10400.0
2012-09-18 11:45:00,52.36,52.37,52.26,52.29,10400.0,43.3639,43.3721,43.281,43.3059,10400.0
2012-09-18 11:50:00,52.25,52.31,52.23,52.3,16300.0,43.2728,43.3224,43.2562,43.3142,16300.0
2012-09-18 11:55:00,52.3,52.35,52.25,52.35,12100.0,43.3142,43.3556,43.2728,43.3556,12100.0
2012-09-18 12:00:00,52.36,52.39,52.32,52.35,29200.0,43.3639,43.3887,43.3307,43.3556,29200.0
2012-09-18 12:05:00,52.35,52.43,52.35,52.42,14600.0,43.3556,43.4218,43.3556,43.4135,14600.0
2012-09-18 12:10:00,52.44,52.51,52.43,52.46,16400.0,43.4301,43.4881,43.4218,43.4467,16400.0
2012-09-18 12:15:00,52.47,52.5,52.35,52.38,46200.0,43.455,43.4798,43.3556,43.3804,46200.0
2012-09-18 12:20:00,52.38,52.41,52.35,52.38,12900.0,43.3804,43.4053,43.3556,43.3804,12900.0
2012-09-18 12:25:00,52.4,52.4,52.36,52.39,3600.0,43.397,43.397,43.3639,43.3887,3600.0
2012-09-18 12:30:00,52.4,52.41,52.36,52.37,23400.0,43.397,43.4053,43.3639,43.3721,23400.0
2012-09-18 12:35:00,52.39,52.41,52.37,52.4,8700.0,43.3887,43.4053,43.3721,43.397,8700.0
2012-09-18 12:40:00,52.4,52.46,52.39,52.45,11200.0,43.397,43.4467,43.3887,43.4384,11200.0
2012-09-18 12:45:00,52.44,52.5,52.43,52.5,10100.0,43.4301,43.4798,43.4218,43.4798,10100.0
2012-09-18 12:50:00,52.5,52.51,52.49,52.5,13100.0,43.4798,43.4881,43.4715,43.4798,13100.0
2012-09-18 12:55:00,52.49,52.5,52.44,52.44,5400.0,43.4715,43.4798,43.4301,43.4301,5400.0
2012-09-18 13:00:00,52.44,52.53,52.44,52.53,5900.0,43.4301,43.5046,43.4301,43.5046,5900.0
2012-09-18 13:05:00,52.53,52.55,52.43,52.54,7300.0,43.5046,43.5212,43.4218,43.5129,7300.0
2012-09-18 13:10:00,52.54,52.58,52.53,52.53,7200.0,43.5129,43.5461,43.5046,43.5046,7200.0
2012-09-18 13:15:00,52.54,52.61,52.54,52.6,7000.0,43.5129,43.5709,43.5129,43.5626,7000.0
2012-09-18 13:20:00,52.59,52.63,52.56,52.59,7500.0,43.5543,43.5875,43.5295,43.5543,7500.0
2012-09-18 13:25:00,52.59,52.63,52.57,52.6,5200.0,43.5543,43.5875,43.5378,43.5626,5200.0
2012-09-18 13:30:00,52.61,52.61,52.53,52.59,8500.0,43.5709,43.5709,43.5046,43.5543,8500.0
2012-09-18 13:35:00,52.59,52.62,52.56,52.62,6400.0,43.5543,43.5792,43.5295,43.5792,6400.0
2012-09-18 13:40:00,52.62,52.65,52.53,52.56,9700.0,43.5792,43.604,43.5046,43.5295,9700.0
2012-09-18 13:45:00,52.53,52.61,52.52,52.6,12600.0,43.5046,43.5709,43.4964,43.5626,12600.0
2012-09-18 13:50:00,52.6,52.62,52.47,52.47,9800.0,43.5626,43.5792,43.455,43.455,9800.0
2012-09-18 13:55:00,52.49,52.54,52.48,52.5,7900.0,43.4715,43.5129,43.4632,43.4798,7900.0
2012-09-18 14:00:00,52.51,52.63,52.48,52.48,9600.0,43.4881,43.5875,43.4632,43.4632,9600.0
2012-09-18 14:05:00,52.5,52.59,52.48,52.59,10300.0,43.4798,43.5543,43.4632,43.5543,10300.0
2012-09-18 14:10:00,52.59,52.6,52.53,52.6,9500.0,43.5543,43.5626,43.5046,43.5626,9500.0
2012-09-18 14:15:00,52.61,52.66,52.6,52.63,10800.0,43.5709,43.6123,43.5626,43.5875,10800.0
2012-09-18 14:20:00,52.63,52.68,52.62,52.66,10600.0,43.5875,43.6289,43.5792,43.6123,10600.0
2012-09-18 14:25:00,52.67,52.77,52.66,52.72,9100.0,43.6206,43.7034,43.6123,43.662,9100.0
2012-09-18 14:30:00,52.71,52.75,52.61,52.61,9800.0,43.6537,43.6868,43.5709,43.5709,9800.0
2012-09-18 14:35:00,52.62,52.62,52.52,52.56,13200.0,43.5792,43.5792,43.4964,43.5295,13200.0
2012-09-18 14:40:00,52.55,52.65,52.53,52.65,9700.0,43.5212,43.604,43.5046,43.604,9700.0
2012-09-18 14:45:00,52.63,52.72,52.63,52.71,11500.0,43.5875,43.662,43.5875,43.6537,11500.0
2012-09-18 14:50:00,52.71,52.71,52.62,52.62,13900.0,43.6537,43.6537,43.5792,43.5792,13900.0
2012-09-18 14:55:00,52.61,52.67,52.61,52.67,7900.0,43.5709,43.6206,43.5709,43.6206,7900.0
2012-09-18 15:00:00,52.64,52.72,52.64,52.7,13800.0,43.5957,43.662,43.5957,43.6454,13800.0
2012-09-18 15:05:00,52.7,52.75,52.68,52.69,15400.0,43.6454,43.6868,43.6289,43.6372,15400.0
2012-09-18 15:10:00,52.69,52.75,52.68,52.72,9700.0,43.6372,43.6868,43.6289,43.662,9700.0
2012-09-18 15:15:00,52.71,52.74,52.64,52.66,15500.0,43.6537,43.6786,43.5957,43.6123,15500.0
2012-09-18 15:20:00,52.66,52.72,52.64,52.64,12100.0,43.6123,43.662,43.5957,43.5957,12100.0
2012-09-18 15:25:00,52.64,52.74,52.64,52.74,16700.0,43.5957,43.6786,43.5957,43.6786,16700.0
2012-09-18 15:30:00,52.73,52.76,52.7,52.74,24200.0,43.6703,43.6951,43.6454,43.6786,24200.0
2012-09-18 15:35:00,52.72,52.73,52.6,52.7,19400.0,43.662,43.6703,43.5626,43.6454,19400.0
2012-09-18 15:40:00,52.69,52.7,52.6,52.65,27500.0,43.6372,43.6454,43.5626,43.604,27500.0
2012-09-18 15:45:00,52.66,52.76,52.65,52.74,25600.0,43.6123,43.6951,43.604,43.6786,25600.0
2012-09-18 15:50:00,52.73,52.73,52.67,52.69,27800.0,43.6703,43.6703,43.6206,43.6372,27800.0
2012-09-18 15:55:00,52.69,52.71,52.57,52.67,65200.0,43.6372,43.6537,43.5378,43.6206,65200.0
2012-09-19 09:30:00,52.94,53.13,52.81,53.0,71800.0,43.8442,44.0016,43.7365,43.8939,71800.0
2012-09-19 09:35:00,52.98,53.02,52.85,52.88,17400.0,43.8773,43.9105,43.7697,43.7945,17400.0
2012-09-19 09:40:00,52.89,53.02,52.88,53.0,17100.0,43.8028,43.9105,43.7945,43.8939,17100.0
2012-09-19 09:45:00,53.0,53.14,52.99,53.05,35800.0,43.8939,44.0098,43.8856,43.9353,35800.0
2012-09-19 09:50:00,53.06,53.23,53.02,53.22,33900.0,43.9436,44.0844,43.9105,44.0761,33900.0
2012-09-19 09:55:00,53.23,53.3,53.02,53.03,35500.0,44.0844,44.1424,43.9105,43.9187,35500.0
2012-09-19 10:00:00,53.08,53.32,53.01,53.31,18400.0,43.9601,44.1589,43.9022,44.1506,18400.0
2012-09-19 10:05:00,53.31,53.47,53.13,53.38,26800.0,44.1506,44.2831,44.0016,44.2086,26800.0
2012-09-19 10:10:00,53.4,53.47,53.33,53.43,26500.0,44.2252,44.2831,44.1672,44.25,26500.0
2012-09-19 10:15:00,53.45,53.69,53.43,53.67,27800.0,44.2666,44.4653,44.25,44.4488,27800.0
2012-09-19 10:20:00,53.67,53.77,53.57,53.64,27100.0,44.4488,44.5316,44.366,44.4239,27100.0
2012-09-19 10:25:00,53.63,53.75,53.56,53.71,25500.0,44.4157,44.515,44.3577,44.4819,25500.0
2012-09-19 10:30:00,53.68,53.69,53.56,53.64,38000.0,44.4571,44.4653,44.3577,44.4239,38000.0
2012-09-19 10:35:00,53.63,53.92,53.59,53.92,25100.0,44.4157,44.6558,44.3825,44.6558,25100.0
2012-09-19 10:40:00,53.9,53.93,53.8,53.88,44300.0,44.6393,44.6641,44.5564,44.6227,44300.0
2012-09-19 10:45:00,53.86,53.96,53.79,53.93,19500.0,44.6061,44.689,44.5482,44.6641,19500.0
2012-09-19 10:50:00,53.93,53.98,53.92,53.94,19600.0,44.6641,44.7055,44.6558,44.6724,19600.0
2012-09-19 10:55:00,53.95,53.96,53.83,53.9,12600.0,44.6807,44.689,44.5813,44.6393,12600.0
2012-09-19 11:00:00,53.88,53.92,53.75,53.91,18200.0,44.6227,44.6558,44.515,44.6475,18200.0
2012-09-19 11:05:00,53.91,53.95,53.87,53.92,18300.0,44.6475,44.6807,44.6144,44.6558,18300.0
2012-09-19 11:10:00,53.94,53.96,53.91,53.93,22800.0,44.6724,44.689,44.6475,44.6641,22800.0
2012-09-19 11:15:00,53.95,54.02,53.92,53.99,36500.0,44.6807,44.7386,44.6558,44.7138,36500.0
2012-09-19 11:20:00,53.99,54.04,53.98,54.0,40900.0,44.7138,44.7552,44.7055,44.7221,40900.0
2012-09-19 11:25:00,53.97,54.06,53.96,53.99,14500.0,44.6972,44.7718,44.689,44.7138,14500.0
2012-09-19 11:30:00,54.0,54.03,53.97,54.01,18100.0,44.7221,44.7469,44.6972,44.7304,18100.0
2012-09-19 11:35:00,54.02,54.03,53.98,54.0,16900.0,44.7386,44.7469,44.7055,44.7221,16900.0
2012-09-19 11:40:00,54.01,54.04,53.98,54.0,30800.0,44.7304,44.7552,44.7055,44.7221,30800.0
2012-09-19 11:45:00,54.0,54.0,53.94,54.0,13100.0,44.7221,44.7221,44.6724,44.7221,13100.0
2012-09-19 11:50:00,54.0,54.03,53.98,53.99,13100.0,44.7221,44.7469,44.7055,44.7138,13100.0
2012-09-19 11:55:00,53.98,54.04,53.93,53.97,19900.0,44.7055,44.7552,44.6641,44.6972,19900.0
2012-09-19 12:00:00,53.96,54.04,53.95,54.0,55200.0,44.689,44.7552,44.6807,44.7221,55200.0
2012-09-19 12:05:00,54.0,54.17,53.98,54.0,20200.0,44.7221,44.8629,44.7055,44.7221,20200.0
2012-09-19 12:10:00,54.02,54.12,54.02,54.11,7900.0,44.7386,44.8215,44.7386,44.8132,7900.0
2012-09-19 12:15:00,54.11,54.14,54.07,54.1,11600.0,44.8132,44.838,44.7801,44.8049,11600.0
2012-09-19 12:20:00,54.1,54.1,54.04,54.08,13200.0,44.8049,44.8049,44.7552,44.7883,13200.0
2012-09-19 12:25:00,54.08,54.14,54.04,54.12,19300.0,44.7883,44.838,44.7552,44.8215,19300.0
2012-09-19 12:30:00,54.12,54.19,54.1,54.15,17700.0,44.8215,44.8794,44.8049,44.8463,17700.0
2012-09-19 12:35:00,54.15,54.25,54.14,54.25,16600.0,44.8463,44.9291,44.838,44.9291,16600.0
2012-09-19 12:40:00,54.24,54.3,54.2,54.3,34800.0,44.9208,44.9705,44.8877,44.9705,34800.0
2012-09-19 12:45:00,54.29,54.38,54.29,54.37,19700.0,44.9623,45.0368,44.9623,45.0285,19700.0
2012-09-19 12:50:00,54.37,54.4,54.35,54.36,13200.0,45.0285,45.0534,45.0119,45.0202,13200.0
2012-09-19 12:55:00,54.37,54.44,54.36,54.42,12400.0,45.0285,45.0865,45.0202,45.0699,12400.0
2012-09-19 13:00:00,54.41,54.43,54.39,54.4,8700.0,45.0616,45.0782,45.0451,45.0534,8700.0
2012-09-19 13:05:00,54.39,54.41,54.29,54.33,11000.0,45.0451,45.0616,44.9623,44.9954,11000.0
2012-09-19 13:10:00,54.34,54.4,54.34,54.37,4800.0,45.0037,45.0534,45.0037,45.0285,4800.0
2012-09-19 13:15:00,54.37,54.39,54.31,54.36,12000.0,45.0285,45.0451,44.9788,45.0202,12000.0
2012-09-19 13:20:00,54.36,54.41,54.36,54.39,20200.0,45.0202,45.0616,45.0202,45.0451,20200.0
2012-09-19 13:25:00,54.39,54.48,54.38,54.4,102400.0,45.0451,45.1196,45.0368,45.0534,102400.0
2012-09-19 13:30:00,54.4,54.53,54.4,54.53,22200.0,45.0534,45.161,45.0534,45.161,22200.0
2012-09-19 13:35:00,54.54,54.64,54.49,54.55,27600.0,45.1693,45.2521,45.1279,45.1776,27600.0
2012-09-19 13:40:00,54.54,54.55,54.51,54.53,14700.0,45.1693,45.1776,45.1445,45.161,14700.0
2012-09-19 13:45:00,54.52,54.53,54.44,54.46,7400.0,45.1527,45.161,45.0865,45.103,7400.0
2012-09-19 13:50:00,54.46,54.53,54.46,54.51,19000.0,45.103,45.161,45.103,45.1445,19000.0
2012-09-19 13:55:00,54.52,54.52,54.46,54.5,55800.0,45.1527,45.1527,45.103,45.1362,55800.0
2012-09-19 14:00:00,54.51,54.52,54.49,54.51,16200.0,45.1445,45.1527,45.1279,45.1445,16200.0
2012-09-19 14:05:00,54.5,54.52,54.48,54.49,19500.0,45.1362,45.1527,45.1196,45.1279,19500.0
2012-09-19 14:10:00,54.49,54.5,54.4,54.44,11300.0,45.1279,45.1362,45.0534,45.0865,11300.0
2012-09-19 14:15:00,54.44,54.5,54.43,54.5,18600.0,45.0865,45.1362,45.0782,45.1362,18600.0
2012-09-19 14:20:00,54.5,54.52,54.43,54.47,12600.0,45.1362,45.1527,45.0782,45.1113,12600.0
2012-09-19 14:25:00,54.47,54.52,54.43,54.45,12000.0,45.1113,45.1527,45.0782,45.0948,12000.0
2012-09-19 14:30:00,54.44,54.5,54.42,54.48,22000.0,45.0865,45.1362,45.0699,45.1196,22000.0
2012-09-19 14:35:00,54.47,54.48,54.4,54.41,14000.0,45.1113,45.1196,45.0534,45.0616,14000.0
2012-09-19 14:40:00,54.41,54.42,54.38,54.4,11900.0,45.0616,45.0699,45.0368,45.0534,11900.0
2012-09-19 14:45:00,54.4,54.41,54.34,54.38,16500.0,45.0534,45.0616,45.0037,45.0368,16500.0
2012-09-19 14:50:00,54.37,54.39,54.34,54.37,10700.0,45.0285,45.0451,45.0037,45.0285,10700.0
2012-09-19 14:55:00,54.36,54.4,54.32,54.38,8500.0,45.0202,45.0534,44.9871,45.0368,8500.0
2012-09-19 15:00:00,54.38,54.39,54.34,54.35,15900.0,45.0368,45.0451,45.0037,45.0119,15900.0
2012-09-19 15:05:00,54.35,54.49,54.27,54.48,32900.0,45.0119,45.1279,44.9457,45.1196,32900.0
2012-09-19 15:10:00,54.48,54.57,54.41,54.41,35000.0,45.1196,45.1941,45.0616,45.0616,35000.0
2012-09-19 15:15:00,54.41,54.45,54.38,54.38,16700.0,45.0616,45.0948,45.0368,45.0368,16700.0
2012-09-19 15:20:00,54.38,54.41,54.36,54.38,18200.0,45.0368,45.0616,45.0202,45.0368,18200.0
2012-09-19 15:25:00,54.37,54.41,54.35,54.36,21000.0,45.0285,45.0616,45.0119,45.0202,21000.0
2012-09-19 15:30:00,54.35,54.38,54.3,54.33,75200.0,45.0119,45.0368,44.9705,44.9954,75200.0
2012-09-19 15:35:00,54.33,54.35,54.32,54.34,22400.0,44.9954,45.0119,44.9871,45.0037,22400.0
2012-09-19 15:40:00,54.34,54.36,54.31,54.34,27800.0,45.0037,45.0202,44.9788,45.0037,27800.0
2012-09-19 15:45:00,54.32,54.34,54.29,54.31,44000.0,44.9871,45.0037,44.9623,44.9788,44000.0
2012-09-19 15:50:00,54.3,54.35,54.27,54.3,32100.0,44.9705,45.0119,44.9457,44.9705,32100.0
2012-09-19 15:55:00,54.29,54.3,54.27,54.29,50200.0,44.9623,44.9705,44.9457,44.9623,50200.0
2012-09-20 09:30:00,53.63,53.72,53.57,53.57,10000.0,44.4157,44.4902,44.366,44.366,10000.0
2012-09-20 09:35:00,53.66,53.66,53.43,53.62,7400.0,44.4405,44.4405,44.25,44.4074,7400.0
2012-09-20 09:40:00,53.62,53.62,53.48,53.56,24500.0,44.4074,44.4074,44.2914,44.3577,24500.0
2012-09-20 09:45:00,53.59,53.61,53.48,53.48,2600.0,44.3825,44.3991,44.2914,44.2914,2600.0
2012-09-20 09:50:00,53.46,53.48,53.31,53.31,4600.0,44.2749,44.2914,44.1506,44.1506,4600.0
2012-09-20 09:55:00,53.31,53.36,53.29,53.34,7700.0,44.1506,44.192,44.1341,44.1755,7700.0
2012-09-20 10:00:00,53.36,53.5,53.32,53.5,26400.0,44.192,44.308,44.1589,44.308,26400.0
2012-09-20 10:05:00,53.49,53.5,53.41,53.47,17600.0,44.2997,44.308,44.2335,44.2831,17600.0
2012-09-20 10:10:00,53.47,53.67,53.42,53.53,54600.0,44.2831,44.4488,44.2417,44.3328,54600.0
2012-09-20 10:15:00,53.54,53.54,53.43,53.43,9400.0,44.3411,44.3411,44.25,44.25,9400.0
2012-09-20 10:20:00,53.43,53.45,53.34,53.36,7800.0,44.25,44.2666,44.1755,44.192,7800.0
2012-09-20 10:25:00,53.34,53.41,53.31,53.35,8000.0,44.1755,44.2335,44.1506,44.1838,8000.0
2012-09-20 10:30:00,53.36,53.41,53.35,53.4,8600.0,44.192,44.2335,44.1838,44.2252,8600.0
2012-09-20 10:35:00,53.41,53.53,53.39,53.51,14800.0,44.2335,44.3328,44.2169,44.3163,14800.0
2012-09-20 10:40:00,53.51,53.53,53.39,53.4,10100.0,44.3163,44.3328,44.2169,44.2252,10100.0
2012-09-20 10:45:00,53.39,53.55,53.39,53.44,15000.0,44.2169,44.3494,44.2169,44.2583,15000.0
2012-09-20 10:50:00,53.39,53.4,53.29,53.33,12200.0,44.2169,44.2252,44.1341,44.1672,12200.0
2012-09-20 10:55:00,53.32,53.42,53.32,53.42,6900.0,44.1589,44.2417,44.1589,44.2417,6900.0
2012-09-20 11:00:00,53.42,53.5,53.41,53.42,11100.0,44.2417,44.308,44.2335,44.2417,11100.0
2012-09-20 11:05:00,53.43,53.43,53.36,53.41,7600.0,44.25,44.25,44.192,44.2335,7600.0
2012-09-20 11:10:00,53.39,53.41,53.36,53.38,9500.0,44.2169,44.2335,44.192,44.2086,9500.0
2012-09-20 11:15:00,53.38,53.47,53.38,53.45,5800.0,44.2086,44.2831,44.2086,44.2666,5800.0
2012-09-20 11:20:00,53.44,53.52,53.44,53.5,12200.0,44.2583,44.3246,44.2583,44.308,12200.0
2012-09-20 11:25:00,53.49,53.55,53.45,53.48,32900.0,44.2997,44.3494,44.2666,44.2914,32900.0
2012-09-20 11:30:00,53.46,53.47,53.42,53.45,25700.0,44.2749,44.2831,44.2417,44.2666,25700.0
2012-09-20 11:35:00,53.44,53.53,53.42,53.5,22000.0,44.2583,44.3328,44.2417,44.308,22000.0
2012-09-20 11:40:00,53.5,53.52,53.44,53.5,12400.0,44.308,44.3246,44.2583,44.308,12400.0
2012-09-20 11:45:00,53.5,53.52,53.47,53.47,8300.0,44.308,44.3246,44.2831,44.2831,8300.0
2012-09-20 11:50:00,53.47,53.49,53.46,53.49,2000.0,44.2831,44.2997,44.2749,44.2997,2000.0
2012-09-20 11:55:00,53.49,53.5,53.45,53.45,3500.0,44.2997,44.308,44.2666,44.2666,3500.0
2012-09-20 12:00:00,53.45,53.52,53.43,53.5,7800.0,44.2666,44.3246,44.25,44.308,7800.0
2012-09-20 12:05:00,53.49,53.5,53.41,53.41,40400.0,44.2997,44.308,44.2335,44.2335,40400.0
2012-09-20 12:10:00,53.42,53.52,53.41,53.52,5000.0,44.2417,44.3246,44.2335,44.3246,5000.0
2012-09-20 12:15:00,53.51,53.54,53.4,53.41,11500.0,44.3163,44.3411,44.2252,44.2335,11500.0
2012-09-20 12:20:00,53.41,53.46,53.41,53.45,1500.0,44.2335,44.2749,44.2335,44.2666,1500.0
2012-09-20 12:25:00,53.44,53.44,53.29,53.32,6000.0,44.2583,44.2583,44.1341,44.1589,6000.0
2012-09-20 12:30:00,53.35,53.4,53.33,53.39,2400.0,44.1838,44.2252,44.1672,44.2169,2400.0
2012-09-20 12:35:00,53.39,53.41,53.39,53.41,7300.0,44.2169,44.2335,44.2169,44.2335,7300.0
2012-09-20 12:40:00,53.4,53.42,53.38,53.4,7700.0,44.2252,44.2417,44.2086,44.2252,7700.0
2012-09-20 12:45:00,53.4,53.4,53.26,53.28,9300.0,44.2252,44.2252,44.1092,44.1258,9300.0
2012-09-20 12:50:00,53.28,53.4,53.28,53.4,5500.0,44.1258,44.2252,44.1258,44.2252,5500.0
2012-09-20 12:55:00,53.39,53.39,53.32,53.35,3100.0,44.2169,44.2169,44.1589,44.1838,3100.0
2012-09-20 13:00:00,53.35,53.36,53.26,53.29,4200.0,44.1838,44.192,44.1092,44.1341,4200.0
2012-09-20 13:05:00,53.29,53.36,53.28,53.36,3500.0,44.1341,44.192,44.1258,44.192,3500.0
2012-09-20 13:10:00,53.35,53.43,53.35,53.43,1300.0,44.1838,44.25,44.1838,44.25,1300.0
2012-09-20 13:15:00,53.44,53.47,53.4,53.4,5700.0,44.2583,44.2831,44.2252,44.2252,5700.0
2012-09-20 13:20:00,53.4,53.42,53.33,53.36,4300.0,44.2252,44.2417,44.1672,44.192,4300.0
2012-09-20 13:25:00,53.37,53.37,53.29,53.33,14400.0,44.2003,44.2003,44.1341,44.1672,14400.0
2012-09-20 13:30:00,53.35,53.39,53.34,53.38,5000.0,44.1838,44.2169,44.1755,44.2086,5000.0
2012-09-20 13:35:00,53.39,53.49,53.35,53.36,18600.0,44.2169,44.2997,44.1838,44.192,18600.0
2012-09-20 13:40:00,53.38,53.49,53.3,53.36,22400.0,44.2086,44.2997,44.1424,44.192,22400.0
2012-09-20 13:45:00,53.41,53.42,53.38,53.4,800.0,44.2335,44.2417,44.2086,44.2252,800.0
2012-09-20 13:50:00,53.4,53.45,53.4,53.44,2600.0,44.2252,44.2666,44.2252,44.2583,2600.0
2012-09-20 13:55:00,53.44,53.45,53.43,53.44,3500.0,44.2583,44.2666,44.25,44.2583,3500.0
2012-09-20 14:00:00,53.44,53.44,53.4,53.4,7800.0,44.2583,44.2583,44.2252,44.2252,7800.0
2012-09-20 14:05:00,53.41,53.44,53.39,53.44,5300.0,44.2335,44.2583,44.2169,44.2583,5300.0
2012-09-20 14:10:00,53.44,53.53,53.43,53.44,6600.0,44.2583,44.3328,44.25,44.2583,6600.0
2012-09-20 14:15:00,53.44,53.49,53.42,53.43,7500.0,44.2583,44.2997,44.2417,44.25,7500.0
2012-09-20 14:20:00,53.43,53.47,53.42,53.47,3200.0,44.25,44.2831,44.2417,44.2831,3200.0
2012-09-20 14:25:00,53.48,53.55,53.48,53.5,13800.0,44.2914,44.3494,44.2914,44.308,13800.0
2012-09-20 14:30:00,53.49,53.54,53.44,53.48,10700.0,44.2997,44.3411,44.2583,44.2914,10700.0
2012-09-20 14:35:00,53.48,53.49,53.4,53.4,3600.0,44.2914,44.2997,44.2252,44.2252,3600.0
2012-09-20 14:40:00,53.4,53.41,53.37,53.41,3400.0,44.2252,44.2335,44.2003,44.2335,3400.0
2012-09-20 14:45:00,53.4,53.4,53.38,53.4,9300.0,44.2252,44.2252,44.2086,44.2252,9300.0
2012-09-20 14:50:00,53.4,53.43,53.39,53.4,7200.0,44.2252,44.25,44.2169,44.2252,7200.0
2012-09-20 14:55:00,53.39,53.4,53.37,53.4,7500.0,44.2169,44.2252,44.2003,44.2252,7500.0
2012-09-20 15:00:00,53.4,53.45,53.39,53.39,30600.0,44.2252,44.2666,44.2169,44.2169,30600.0
2012-09-20 15:05:00,53.41,53.5,53.4,53.48,10200.0,44.2335,44.308,44.2252,44.2914,10200.0
2012-09-20 15:10:00,53.49,53.51,53.45,53.48,8500.0,44.2997,44.3163,44.2666,44.2914,8500.0
2012-09-20 15:15:00,53.48,53.51,53.48,53.51,6600.0,44.2914,44.3163,44.2914,44.3163,6600.0
2012-09-20 15:20:00,53.51,53.58,53.5,53.5,30700.0,44.3163,44.3742,44.308,44.308,30700.0
2012-09-20 15:25:00,53.5,53.58,53.5,53.57,12000.0,44.308,44.3742,44.308,44.366,12000.0
2012-09-20 15:30:00,53.57,53.6,53.56,53.58,13300.0,44.366,44.3908,44.3577,44.3742,13300.0
2012-09-20 15:35:00,53.58,53.63,53.53,53.57,13500.0,44.3742,44.4157,44.3328,44.366,13500.0
2012-09-20 15:40:00,53.59,53.62,53.53,53.58,22800.0,44.3825,44.4074,44.3328,44.3742,22800.0
2012-09-20 15:45:00,53.59,53.62,53.54,53.56,28300.0,44.3825,44.4074,44.3411,44.3577,28300.0
2012-09-20 15:50:00,53.58,53.62,53.55,53.58,25900.0,44.3742,44.4074,44.3494,44.3742,25900.0
2012-09-20 15:55:00,53.58,53.62,53.55,53.59,34700.0,44.3742,44.4074,44.3494,44.3825,34700.0
2012-09-21 09:30:00,53.97,54.21,53.96,54.21,152100.0,44.6972,44.896,44.689,44.896,152100.0
2012-09-21 09:35:00,54.21,54.32,54.17,54.24,6100.0,44.896,44.9871,44.8629,44.9208,6100.0
2012-09-21 09:40:00,54.21,54.24,53.94,54.01,6400.0,44.896,44.9208,44.6724,44.7304,6400.0
2012-09-21 09:45:00,54.01,54.13,53.98,53.99,10200.0,44.7304,44.8297,44.7055,44.7138,10200.0
2012-09-21 09:50:00,53.94,53.99,53.8,53.97,9300.0,44.6724,44.7138,44.5564,44.6972,9300.0
2012-09-21 09:55:00,53.97,54.01,53.82,53.83,8000.0,44.6972,44.7304,44.573,44.5813,8000.0
2012-09-21 10:00:00,53.84,53.89,53.77,53.85,24100.0,44.5896,44.631,44.5316,44.5979,24100.0
2012-09-21 10:05:00,53.85,53.92,53.85,53.88,3400.0,44.5979,44.6558,44.5979,44.6227,3400.0
2012-09-21 10:10:00,53.85,53.85,53.68,53.69,4500.0,44.5979,44.5979,44.4571,44.4653,4500.0
2012-09-21 10:15:00,53.73,53.74,53.66,53.69,3000.0,44.4985,44.5068,44.4405,44.4653,3000.0
2012-09-21 10:20:00,53.73,53.84,53.73,53.84,9900.0,44.4985,44.5896,44.4985,44.5896,9900.0
2012-09-21 10:25:00,53.83,53.86,53.78,53.86,6200.0,44.5813,44.6061,44.5399,44.6061,6200.0
2012-09-21 10:30:00,53.86,53.91,53.83,53.86,4800.0,44.6061,44.6475,44.5813,44.6061,4800.0
2012-09-21 10:35:00,53.86,53.95,53.86,53.95,3200.0,44.6061,44.6807,44.6061,44.6807,3200.0
2012-09-21 10:40:00,53.89,53.89,53.74,53.84,4400.0,44.631,44.631,44.5068,44.5896,4400.0
2012-09-21 10:45:00,53.85,53.88,53.79,53.79,3200.0,44.5979,44.6227,44.5482,44.5482,3200.0
2012-09-21 10:50:00,53.79,53.87,53.79,53.83,5800.0,44.5482,44.6144,44.5482,44.5813,5800.0
2012-09-21 10:55:00,53.8,53.81,53.66,53.68,5200.0,44.5564,44.5647,44.4405,44.4571,5200.0
2012-09-21 11:00:00,53.67,53.73,53.66,53.72,4300.0,44.4488,44.4985,44.4405,44.4902,4300.0
2012-09-21 11:05:00,53.73,53.75,53.7,53.73,4100.0,44.4985,44.515,44.4736,44.4985,4100.0
2012-09-21 11:10:00,53.73,53.73,53.62,53.62,4800.0,44.4985,44.4985,44.4074,44.4074,4800.0
2012-09-21 11:15:00,53.61,53.69,53.6,53.68,2300.0,44.3991,44.4653,44.3908,44.4571,2300.0
2012-09-21 11:20:00,53.68,53.73,53.6,53.73,6800.0,44.4571,44.4985,44.3908,44.4985,6800.0
2012-09-21 11:25:00,53.7,53.74,53.68,53.7,4200.0,44.4736,44.5068,44.4571,44.4736,4200.0
2012-09-21 11:30:00,53.72,53.78,53.69,53.71,6900.0,44.4902,44.5399,44.4653,44.4819,6900.0
2012-09-21 11:35:00,53.71,53.73,53.64,53.67,5200.0,44.4819,44.4985,44.4239,44.4488,5200.0
2012-09-21 11:40:00,53.66,53.7,53.65,53.66,2100.0,44.4405,44.4736,44.4322,44.4405,2100.0
2012-09-21 11:45:00,53.67,53.74,53.67,53.72,9600.0,44.4488,44.5068,44.4488,44.4902,9600.0
2012-09-21 11:50:00,53.7,53.72,53.66,53.71,2100.0,44.4736,44.4902,44.4405,44.4819,2100.0
2012-09-21 11:55:00,53.71,53.74,53.67,53.72,21700.0,44.4819,44.5068,44.4488,44.4902,21700.0
2012-09-21 12:00:00,53.72,53.74,53.68,53.68,8400.0,44.4902,44.5068,44.4571,44.4571,8400.0
2012-09-21 12:05:00,53.7,53.73,53.66,53.68,4500.0,44.4736,44.4985,44.4405,44.4571,4500.0
2012-09-21 12:10:00,53.68,53.71,53.68,53.7,4100.0,44.4571,44.4819,44.4571,44.4736,4100.0
2012-09-21 12:15:00,53.7,53.72,53.68,53.69,6600.0,44.4736,44.4902,44.4571,44.4653,6600.0
2012-09-21 12:20:00,53.7,53.7,53.66,53.7,4200.0,44.4736,44.4736,44.4405,44.4736,4200.0
2012-09-21 12:25:00,53.7,53.72,53.64,53.72,8700.0,44.4736,44.4902,44.4239,44.4902,8700.0
2012-09-21 12:30:00,53.72,53.73,53.68,53.71,8900.0,44.4902,44.4985,44.4571,44.4819,8900.0
2012-09-21 12:35:00,53.71,53.72,53.69,53.7,7800.0,44.4819,44.4902,44.4653,44.4736,7800.0
2012-09-21 12:40:00,53.7,53.71,53.69,53.69,6000.0,44.4736,44.4819,44.4653,44.4653,6000.0
2012-09-21 12:45:00,53.69,53.71,53.67,53.68,4000.0,44.4653,44.4819,44.4488,44.4571,4000.0
2012-09-21 12:50:00,53.68,53.7,53.66,53.68,2800.0,44.4571,44.4736,44.4405,44.4571,2800.0
2012-09-21 12:55:00,53.69,53.71,53.67,53.71,6900.0,44.4653,44.4819,44.4488,44.4819,6900.0
2012-09-21 13:00:00,53.71,53.72,53.69,53.72,5700.0,44.4819,44.4902,44.4653,44.4902,5700.0
2012-09-21 13:05:00,53.72,53.73,53.66,53.66,9700.0,44.4902,44.4985,44.4405,44.4405,9700.0
2012-09-21 13:10:00,53.65,53.69,53.63,53.69,4300.0,44.4322,44.4653,44.4157,44.4653,4300.0
2012-09-21 13:15:00,53.69,53.72,53.68,53.7,13000.0,44.4653,44.4902,44.4571,44.4736,13000.0
2012-09-21 13:20:00,53.7,53.71,53.66,53.66,3900.0,44.4736,44.4819,44.4405,44.4405,3900.0
2012-09-21 13:25:00,53.7,53.71,53.68,53.69,4000.0,44.4736,44.4819,44.4571,44.4653,4000.0
2012-09-21 13:30:00,53.68,53.7,53.65,53.7,2200.0,44.4571,44.4736,44.4322,44.4736,2200.0
2012-09-21 13:35:00,53.7,53.71,53.66,53.66,7400.0,44.4736,44.4819,44.4405,44.4405,7400.0
2012-09-21 13:40:00,53.67,53.72,53.67,53.71,4700.0,44.4488,44.4902,44.4488,44.4819,4700.0
2012-09-21 13:45:00,53.68,53.69,53.63,53.63,4500.0,44.4571,44.4653,44.4157,44.4157,4500.0
2012-09-21 13:50:00,53.61,53.68,53.6,53.68,2400.0,44.3991,44.4571,44.3908,44.4571,2400.0
2012-09-21 13:55:00,53.68,53.68,53.62,53.62,6300.0,44.4571,44.4571,44.4074,44.4074,6300.0
2012-09-21 14:00:00,53.62,53.66,53.61,53.66,3900.0,44.4074,44.4405,44.3991,44.4405,3900.0
2012-09-21 14:05:00,53.67,53.67,53.66,53.67,2700.0,44.4488,44.4488,44.4405,44.4488,2700.0
2012-09-21 14:10:00,53.67,53.68,53.67,53.68,2800.0,44.4488,44.4571,44.4488,44.4571,2800.0
2012-09-21 14:15:00,53.67,53.67,53.58,53.64,7600.0,44.4488,44.4488,44.3742,44.4239,7600.0
2012-09-21 14:20:00,53.63,53.64,53.52,53.54,9000.0,44.4157,44.4239,44.3246,44.3411,9000.0
2012-09-21 14:25:00,53.53,53.57,53.5,53.57,3500.0,44.3328,44.366,44.308,44.366,3500.0
2012-09-21 14:30:00,53.55,53.58,53.54,53.56,4400.0,44.3494,44.3742,44.3411,44.3577,4400.0
2012-09-21 14:35:00,53.56,53.56,53.53,53.55,3100.0,44.3577,44.3577,44.3328,44.3494,3100.0
2012-09-21 14:40:00,53.54,53.6,53.54,53.59,4100.0,44.3411,44.3908,44.3411,44.3825,4100.0
2012-09-21 14:45:00,53.59,53.6,53.52,53.52,7700.0,44.3825,44.3908,44.3246,44.3246,7700.0
2012-09-21 14:50:00,53.51,53.51,53.47,53.5,9100.0,44.3163,44.3163,44.2831,44.308,9100.0
2012-09-21 14:55:00,53.5,53.53,53.46,53.46,6300.0,44.308,44.3328,44.2749,44.2749,6300.0
2012-09-21 15:00:00,53.45,53.45,53.39,53.39,19000.0,44.2666,44.2666,44.2169,44.2169,19000.0
2012-09-21 15:05:00,53.39,53.42,53.38,53.4,13200.0,44.2169,44.2417,44.2086,44.2252,13200.0
2012-09-21 15:10:00,53.4,53.52,53.4,53.5,15200.0,44.2252,44.3246,44.2252,44.308,15200.0
2012-09-21 15:15:00,53.5,53.5,53.42,53.47,16300.0,44.308,44.308,44.2417,44.2831,16300.0
2012-09-21 15:20:00,53.47,53.49,53.43,53.48,11400.0,44.2831,44.2997,44.25,44.2914,11400.0
2012-09-21 15:25:00,53.48,53.48,53.39,53.43,15200.0,44.2914,44.2914,44.2169,44.25,15200.0
2012-09-21 15:30:00,53.43,53.46,53.4,53.46,9200.0,44.25,44.2749,44.2252,44.2749,9200.0
2012-09-21 15:35:00,53.45,53.46,53.36,53.37,13400.0,44.2666,44.2749,44.192,44.2003,13400.0
2012-09-21 15:40:00,53.37,53.44,53.36,53.39,16700.0,44.2003,44.2583,44.192,44.2169,16700.0
2012-09-21 15:45:00,53.38,53.38,53.28,53.28,29900.0,44.2086,44.2086,44.1258,44.1258,29900.0
2012-09-21 15:50:00,53.29,53.32,53.21,53.24,40900.0,44.1341,44.1589,44.0678,44.0927,40900.0
2012-09-21 15:55:00,53.23,53.29,53.2,53.21,88900.0,44.0844,44.1341,44.0595,44.0678,88900.0
2012-09-24 09:30:00,52.75,53.01,52.75,52.98,7000.0,43.6868,43.9022,43.6868,43.8773,7000.0
2012-09-24 09:35:00,52.94,52.94,52.81,52.91,8200.0,43.8442,43.8442,43.7365,43.8194,8200.0
2012-09-24 09:40:00,52.91,52.94,52.83,52.84,8100.0,43.8194,43.8442,43.7531,43.7614,8100.0
2012-09-24 09:45:00,52.91,52.91,52.75,52.78,9900.0,43.8194,43.8194,43.6868,43.7117,9900.0
2012-09-24 09:50:00,52.77,52.83,52.75,52.77,8000.0,43.7034,43.7531,43.6868,43.7034,8000.0
2012-09-24 09:55:00,52.8,52.84,52.71,52.72,5100.0,43.7283,43.7614,43.6537,43.662,5100.0
2012-09-24 10:00:00,52.77,52.82,52.71,52.82,15800.0,43.7034,43.7448,43.6537,43.7448,15800.0
2012-09-24 10:05:00,52.77,52.79,52.68,52.69,36500.0,43.7034,43.72,43.6289,43.6372,36500.0
2012-09-24 10:10:00,52.72,52.8,52.67,52.67,11500.0,43.662,43.7283,43.6206,43.6206,11500.0
2012-09-24 10:15:00,52.73,52.78,52.7,52.7,10200.0,43.6703,43.7117,43.6454,43.6454,10200.0
2012-09-24 10:20:00,52.7,52.78,52.65,52.69,65100.0,43.6454,43.7117,43.604,43.6372,65100.0
2012-09-24 10:25:00,52.72,52.76,52.67,52.76,6900.0,43.662,43.6951,43.6206,43.6951,6900.0
2012-09-24 10:30:00,52.74,52.89,52.74,52.79,12800.0,43.6786,43.8028,43.6786,43.72,12800.0
2012-09-24 10:35:00,52.83,52.89,52.79,52.86,16500.0,43.7531,43.8028,43.72,43.7779,16500.0
2012-09-24 10:40:00,52.86,52.87,52.81,52.85,6100.0,43.7779,43.7862,43.7365,43.7697,6100.0
2012-09-24 10:45:00,52.87,52.87,52.82,52.82,3900.0,43.7862,43.7862,43.7448,43.7448,3900.0
2012-09-24 10:50:00,52.82,52.87,52.82,52.87,4400.0,43.7448,43.7862,43.7448,43.7862,4400.0
2012-09-24 10:55:00,52.85,52.93,52.82,52.84,12500.0,43.7697,43.8359,43.7448,43.7614,12500.0
2012-09-24 11:00:00,52.84,52.89,52.79,52.86,19600.0,43.7614,43.8028,43.72,43.7779,19600.0
2012-09-24 11:05:00,52.86,52.88,52.81,52.83,2800.0,43.7779,43.7945,43.7365,43.7531,2800.0
2012-09-24 11:10:00,52.88,52.88,52.76,52.78,6100.0,43.7945,43.7945,43.6951,43.7117,6100.0
2012-09-24 11:15:00,52.75,52.81,52.75,52.81,2500.0,43.6868,43.7365,43.6868,43.7365,2500.0
2012-09-24 11:20:00,52.79,52.87,52.79,52.83,4300.0,43.72,43.7862,43.72,43.7531,4300.0
2012-09-24 11:25:00,52.85,52.87,52.8,52.81,2800.0,43.7697,43.7862,43.7283,43.7365,2800.0
2012-09-24 11:30:00,52.83,52.84,52.8,52.8,2100.0,43.7531,43.7614,43.7283,43.7283,2100.0
2012-09-24 11:35:00,52.82,52.86,52.77,52.78,4400.0,43.7448,43.7779,43.7034,43.7117,4400.0
2012-09-24 11:40:00,52.78,52.8,52.75,52.77,2500.0,43.7117,43.7283,43.6868,43.7034,2500.0
2012-09-24 11:45:00,52.79,52.82,52.78,52.78,2300.0,43.72,43.7448,43.7117,43.7117,2300.0
2012-09-24 11:50:00,52.77,52.8,52.73,52.74,3400.0,43.7034,43.7283,43.6703,43.6786,3400.0
2012-09-24 11:55:00,52.78,52.78,52.74,52.75,2500.0,43.7117,43.7117,43.6786,43.6868,2500.0
2012-09-24 12:00:00,52.74,52.8,52.73,52.77,3300.0,43.6786,43.7283,43.6703,43.7034,3300.0
2012-09-24 12:05:00,52.73,52.78,52.73,52.78,2900.0,43.6703,43.7117,43.6703,43.7117,2900.0
2012-09-24 12:10:00,52.79,52.86,52.78,52.84,2300.0,43.72,43.7779,43.7117,43.7614,2300.0
2012-09-24 12:15:00,52.84,52.85,52.82,52.82,1800.0,43.7614,43.7697,43.7448,43.7448,1800.0
2012-09-24 12:20:00,52.84,52.86,52.76,52.76,2200.0,43.7614,43.7779,43.6951,43.6951,2200.0
2012-09-24 12:25:00,52.78,52.83,52.78,52.8,2000.0,43.7117,43.7531,43.7117,43.7283,2000.0
2012-09-24 12:30:00,52.79,52.79,52.74,52.75,1100.0,43.72,43.72,43.6786,43.6868,1100.0
2012-09-24 12:35:00,52.76,52.79,52.75,52.77,3000.0,43.6951,43.72,43.6868,43.7034,3000.0
2012-09-24 12:40:00,52.79,52.84,52.78,52.81,3200.0,43.72,43.7614,43.7117,43.7365,3200.0
2012-09-24 12:45:00,52.82,52.83,52.8,52.8,3400.0,43.7448,43.7531,43.7283,43.7283,3400.0
2012-09-24 12:50:00,52.83,52.83,52.79,52.79,3000.0,43.7531,43.7531,43.72,43.72,3000.0
2012-09-24 12:55:00,52.79,52.81,52.77,52.81,2500.0,43.72,43.7365,43.7034,43.7365,2500.0
2012-09-24 13:00:00,52.81,52.83,52.73,52.76,5900.0,43.7365,43.7531,43.6703,43.6951,5900.0
2012-09-24 13:05:00,52.75,52.82,52.75,52.82,3700.0,43.6868,43.7448,43.6868,43.7448,3700.0
2012-09-24 13:10:00,52.81,52.81,52.75,52.79,22300.0,43.7365,43.7365,43.6868,43.72,22300.0
2012-09-24 13:15:00,52.79,52.8,52.74,52.77,25300.0,43.72,43.7283,43.6786,43.7034,25300.0
2012-09-24 13:20:00,52.76,52.79,52.76,52.76,6800.0,43.6951,43.72,43.6951,43.6951,6800.0
2012-09-24 13:25:00,52.8,52.82,52.77,52.77,2500.0,43.7283,43.7448,43.7034,43.7034,2500.0
2012-09-24 13:30:00,52.76,52.79,52.72,52.79,3600.0,43.6951,43.72,43.662,43.72,3600.0
2012-09-24 13:35:00,52.78,52.79,52.76,52.77,3200.0,43.7117,43.72,43.6951,43.7034,3200.0
2012-09-24 13:40:00,52.78,52.78,52.76,52.78,3300.0,43.7117,43.7117,43.6951,43.7117,3300.0
2012-09-24 13:45:00,52.77,52.79,52.75,52.78,3200.0,43.7034,43.72,43.6868,43.7117,3200.0
2012-09-24 13:50:00,52.78,52.82,52.77,52.81,3500.0,43.7117,43.7448,43.7034,43.7365,3500.0
2012-09-24 13:55:00,52.8,52.8,52.7,52.7,3200.0,43.7283,43.7283,43.6454,43.6454,3200.0
2012-09-24 14:00:00,52.71,52.76,52.71,52.73,1800.0,43.6537,43.6951,43.6537,43.6703,1800.0
2012-09-24 14:05:00,52.75,52.76,52.73,52.73,3400.0,43.6868,43.6951,43.6703,43.6703,3400.0
2012-09-24 14:10:00,52.73,52.8,52.73,52.8,2500.0,43.6703,43.7283,43.6703,43.7283,2500.0
2012-09-24 14:15:00,52.81,52.88,52.8,52.88,4500.0,43.7365,43.7945,43.7283,43.7945,4500.0
2012-09-24 14:20:00,52.89,52.92,52.88,52.89,10100.0,43.8028,43.8276,43.7945,43.8028,10100.0
2012-09-24 14:25:00,52.89,53.0,52.89,52.97,7600.0,43.8028,43.8939,43.8028,43.869,7600.0
2012-09-24 14:30:00,52.97,53.01,52.95,52.95,6000.0,43.869,43.9022,43.8525,43.8525,6000.0
2012-09-24 14:35:00,52.96,53.01,52.96,53.0,9400.0,43.8608,43.9022,43.8608,43.8939,9400.0
2012-09-24 14:40:00,52.99,53.02,52.98,52.99,5200.0,43.8856,43.9105,43.8773,43.8856,5200.0
2012-09-24 14:45:00,52.98,53.01,52.98,53.01,1600.0,43.8773,43.9022,43.8773,43.9022,1600.0
2012-09-24 14:50:00,53.01,53.09,52.99,53.0,22400.0,43.9022,43.9684,43.8856,43.8939,22400.0
2012-09-24 14:55:00,53.03,53.03,52.97,52.97,900.0,43.9187,43.9187,43.869,43.869,900.0
2012-09-24 15:00:00,52.96,53.0,52.93,52.93,4100.0,43.8608,43.8939,43.8359,43.8359,4100.0
2012-09-24 15:05:00,52.92,52.98,52.91,52.97,3700.0,43.8276,43.8773,43.8194,43.869,3700.0
2012-09-24 15:10:00,52.97,52.99,52.91,52.93,5100.0,43.869,43.8856,43.8194,43.8359,5100.0
2012-09-24 15:15:00,52.93,52.96,52.93,52.94,4900.0,43.8359,43.8608,43.8359,43.8442,4900.0
2012-09-24 15:20:00,52.95,52.96,52.92,52.95,11000.0,43.8525,43.8608,43.8276,43.8525,11000.0
2012-09-24 15:25:00,52.95,52.99,52.9,52.96,8000.0,43.8525,43.8856,43.8111,43.8608,8000.0
2012-09-24 15:30:00,52.96,52.96,52.86,52.91,7900.0,43.8608,43.8608,43.7779,43.8194,7900.0
2012-09-24 15:35:00,52.91,52.93,52.85,52.86,26000.0,43.8194,43.8359,43.7697,43.7779,26000.0
2012-09-24 15:40:00,52.86,52.91,52.8,52.8,12600.0,43.7779,43.8194,43.7283,43.7283,12600.0
2012-09-24 15:45:00,52.81,52.87,52.79,52.86,9700.0,43.7365,43.7862,43.72,43.7779,9700.0
2012-09-24 15:50:00,52.86,52.89,52.77,52.86,12900.0,43.7779,43.8028,43.7034,43.7779,12900.0
2012-09-24 15:55:00,52.86,52.87,52.8,52.87,17200.0,43.7779,43.7862,43.7283,43.7862,17200.0
2012-09-25 09:30:00,52.98,53.23,52.86,53.2,7900.0,43.8773,44.0844,43.7779,44.0595,7900.0
2012-09-25 09:35:00,53.21,53.21,53.08,53.19,4500.0,44.0678,44.0678,43.9601,44.0512,4500.0
2012-09-25 09:40:00,53.09,53.15,52.79,52.79,8400.0,43.9684,44.0181,43.72,43.72,8400.0
2012-09-25 09:45:00,52.84,52.84,52.66,52.66,4900.0,43.7614,43.7614,43.6123,43.6123,4900.0
2012-09-25 09:50:00,52.57,52.65,52.54,52.63,4700.0,43.5378,43.604,43.5129,43.5875,4700.0
2012-09-25 09:55:00,52.68,52.81,52.68,52.81,1400.0,43.6289,43.7365,43.6289,43.7365,1400.0
2012-09-25 10:00:00,52.81,53.0,52.79,52.79,30700.0,43.7365,43.8939,43.72,43.72,30700.0
2012-09-25 10:05:00,52.83,52.94,52.81,52.93,2700.0,43.7531,43.8442,43.7365,43.8359,2700.0
2012-09-25 10:10:00,52.94,53.03,52.94,52.98,6200.0,43.8442,43.9187,43.8442,43.8773,6200.0
2012-09-25 10:15:00,52.99,53.02,52.94,52.95,4900.0,43.8856,43.9105,43.8442,43.8525,4900.0
2012-09-25 10:20:00,52.94,53.02,52.92,52.97,9000.0,43.8442,43.9105,43.8276,43.869,9000.0
2012-09-25 10:25:00,52.98,53.01,52.9,53.01,10200.0,43.8773,43.9022,43.8111,43.9022,10200.0
2012-09-25 10:30:00,53.0,53.0,52.97,52.97,4500.0,43.8939,43.8939,43.869,43.869,4500.0
2012-09-25 10:35:00,52.96,53.01,52.94,52.96,9400.0,43.8608,43.9022,43.8442,43.8608,9400.0
2012-09-25 10:40:00,52.93,52.99,52.9,52.99,3000.0,43.8359,43.8856,43.8111,43.8856,3000.0
2012-09-25 10:45:00,52.99,53.02,52.95,52.99,10700.0,43.8856,43.9105,43.8525,43.8856,10700.0
2012-09-25 10:50:00,52.98,53.01,52.94,52.96,6200.0,43.8773,43.9022,43.8442,43.8608,6200.0
2012-09-25 10:55:00,52.96,53.0,52.91,52.91,14100.0,43.8608,43.8939,43.8194,43.8194,14100.0
2012-09-25 11:00:00,52.94,53.03,52.94,52.98,13500.0,43.8442,43.9187,43.8442,43.8773,13500.0
2012-09-25 11:05:00,52.98,53.04,52.94,52.95,7900.0,43.8773,43.927,43.8442,43.8525,7900.0
2012-09-25 11:10:00,52.97,53.01,52.97,52.99,4200.0,43.869,43.9022,43.869,43.8856,4200.0
2012-09-25 11:15:00,53.0,53.01,52.93,52.93,5000.0,43.8939,43.9022,43.8359,43.8359,5000.0
2012-09-25 11:20:00,52.93,52.98,52.92,52.94,7700.0,43.8359,43.8773,43.8276,43.8442,7700.0
2012-09-25 11:25:00,52.94,52.97,52.94,52.96,8500.0,43.8442,43.869,43.8442,43.8608,8500.0
2012-09-25 11:30:00,52.95,52.98,52.95,52.96,900.0,43.8525,43.8773,43.8525,43.8608,900.0
2012-09-25 11:35:00,52.97,53.0,52.95,52.97,8000.0,43.869,43.8939,43.8525,43.869,8000.0
2012-09-25 11:40:00,52.95,52.96,52.92,52.95,3900.0,43.8525,43.8608,43.8276,43.8525,3900.0
2012-09-25 11:45:00,52.93,52.98,52.91,52.96,5900.0,43.8359,43.8773,43.8194,43.8608,5900.0
2012-09-25 11:50:00,52.95,52.96,52.9,52.94,5400.0,43.8525,43.8608,43.8111,43.8442,5400.0
2012-09-25 11:55:00,52.91,52.92,52.83,52.84,2900.0,43.8194,43.8276,43.7531,43.7614,2900.0
2012-09-25 12:00:00,52.84,52.88,52.84,52.85,4300.0,43.7614,43.7945,43.7614,43.7697,4300.0
2012-09-25 12:05:00,52.85,52.88,52.82,52.86,4000.0,43.7697,43.7945,43.7448,43.7779,4000.0
2012-09-25 12:10:00,52.88,52.94,52.88,52.93,4900.0,43.7945,43.8442,43.7945,43.8359,4900.0
2012-09-25 12:15:00,52.92,52.93,52.77,52.84,8300.0,43.8276,43.8359,43.7034,43.7614,8300.0
2012-09-25 12:20:00,52.83,52.88,52.83,52.83,10900.0,43.7531,43.7945,43.7531,43.7531,10900.0
2012-09-25 12:25:00,52.83,52.91,52.82,52.91,2300.0,43.7531,43.8194,43.7448,43.8194,2300.0
2012-09-25 12:30:00,52.9,52.92,52.84,52.87,6700.0,43.8111,43.8276,43.7614,43.7862,6700.0
2012-09-25 12:35:00,52.87,52.87,52.65,52.66,19800.0,43.7862,43.7862,43.604,43.6123,19800.0
2012-09-25 12:40:00,52.62,52.62,52.51,52.59,5900.0,43.5792,43.5792,43.4881,43.5543,5900.0
2012-09-25 12:45:00,52.57,52.66,52.57,52.62,6700.0,43.5378,43.6123,43.5378,43.5792,6700.0
2012-09-25 12:50:00,52.59,52.67,52.58,52.58,8000.0,43.5543,43.6206,43.5461,43.5461,8000.0
2012-09-25 12:55:00,52.58,52.64,52.56,52.57,11500.0,43.5461,43.5957,43.5295,43.5378,11500.0
2012-09-25 13:00:00,52.56,52.56,52.48,52.55,6400.0,43.5295,43.5295,43.4632,43.5212,6400.0
2012-09-25 13:05:00,52.55,52.6,52.54,52.58,4200.0,43.5212,43.5626,43.5129,43.5461,4200.0
2012-09-25 13:10:00,52.55,52.58,52.5,52.54,9100.0,43.5212,43.5461,43.4798,43.5129,9100.0
2012-09-25 13:15:00,52.54,52.55,52.47,52.51,2500.0,43.5129,43.5212,43.455,43.4881,2500.0
2012-09-25 13:20:00,52.5,52.5,52.33,52.35,9600.0,43.4798,43.4798,43.339,43.3556,9600.0
2012-09-25 13:25:00,52.36,52.37,52.32,52.35,6200.0,43.3639,43.3721,43.3307,43.3556,6200.0
2012-09-25 13:30:00,52.36,52.45,52.35,52.42,5100.0,43.3639,43.4384,43.3556,43.4135,5100.0
2012-09-25 13:35:00,52.42,52.45,52.34,52.35,5700.0,43.4135,43.4384,43.3473,43.3556,5700.0
2012-09-25 13:40:00,52.32,52.36,52.27,52.27,6800.0,43.3307,43.3639,43.2893,43.2893,6800.0
2012-09-25 13:45:00,52.29,52.32,52.23,52.25,7000.0,43.3059,43.3307,43.2562,43.2728,7000.0
2012-09-25 13:50:00,52.26,52.28,52.24,52.28,4100.0,43.281,43.2976,43.2645,43.2976,4100.0
2012-09-25 13:55:00,52.27,52.3,52.25,52.27,6000.0,43.2893,43.3142,43.2728,43.2893,6000.0
2012-09-25 14:00:00,52.27,52.31,52.24,52.31,4400.0,43.2893,43.3224,43.2645,43.3224,4400.0
2012-09-25 14:05:00,52.28,52.28,52.25,52.25,8200.0,43.2976,43.2976,43.2728,43.2728,8200.0
2012-09-25 14:10:00,52.24,52.31,52.24,52.27,6200.0,43.2645,43.3224,43.2645,43.2893,6200.0
2012-09-25 14:15:00,52.3,52.3,52.2,52.21,11100.0,43.3142,43.3142,43.2313,43.2396,11100.0
2012-09-25 14:20:00,52.21,52.21,52.17,52.21,9900.0,43.2396,43.2396,43.2065,43.2396,9900.0
2012-09-25 14:25:00,52.21,52.29,52.19,52.29,15100.0,43.2396,43.3059,43.2231,43.3059,15100.0
2012-09-25 14:30:00,52.28,52.31,52.21,52.31,6500.0,43.2976,43.3224,43.2396,43.3224,6500.0
2012-09-25 14:35:00,52.33,52.34,52.24,52.27,7800.0,43.339,43.3473,43.2645,43.2893,7800.0
2012-09-25 14:40:00,52.27,52.27,52.21,52.23,6100.0,43.2893,43.2893,43.2396,43.2562,6100.0
2012-09-25 14:45:00,52.22,52.22,52.15,52.21,13200.0,43.2479,43.2479,43.1899,43.2396,13200.0
2012-09-25 14:50:00,52.2,52.21,52.15,52.16,5100.0,43.2313,43.2396,43.1899,43.1982,5100.0
2012-09-25 14:55:00,52.16,52.16,52.0,52.01,28400.0,43.1982,43.1982,43.0657,43.074,28400.0
2012-09-25 15:00:00,52.01,52.06,51.92,51.97,14900.0,43.074,43.1154,42.9995,43.0409,14900.0
2012-09-25 15:05:00,51.99,52.07,51.86,51.87,29500.0,43.0574,43.1237,42.9498,42.958,29500.0
2012-09-25 15:10:00,51.87,51.89,51.72,51.86,22400.0,42.958,42.9746,42.8338,42.9498,22400.0
2012-09-25 15:15:00,51.83,51.85,51.75,51.79,12300.0,42.9249,42.9415,42.8587,42.8918,12300.0
2012-09-25 15:20:00,51.79,51.91,51.75,51.84,13000.0,42.8918,42.9912,42.8587,42.9332,13000.0
2012-09-25 15:25:00,51.85,51.89,51.81,51.89,9500.0,42.9415,42.9746,42.9084,42.9746,9500.0
2012-09-25 15:30:00,51.88,51.97,51.82,51.95,11700.0,42.9663,43.0409,42.9166,43.0243,11700.0
2012-09-25 15:35:00,51.94,51.97,51.85,51.85,17000.0,43.016,43.0409,42.9415,42.9415,17000.0
2012-09-25 15:40:00,51.86,51.86,51.75,51.75,16000.0,42.9498,42.9498,42.8587,42.8587,16000.0
2012-09-25 15:45:00,51.73,51.8,51.68,51.73,12100.0,42.8421,42.9001,42.8007,42.8421,12100.0
2012-09-25 15:50:00,51.69,51.78,51.64,51.74,30800.0,42.809,42.8835,42.7676,42.8504,30800.0
2012-09-25 15:55:00,51.74,51.76,51.64,51.65,32700.0,42.8504,42.8669,42.7676,42.7758,32700.0
2012-09-26 09:30:00,51.68,51.7,51.57,51.61,15900.0,42.8007,42.8173,42.7096,42.7427,15900.0
2012-09-26 09:35:00,51.6,51.61,51.49,51.5,2700.0,42.7344,42.7427,42.6433,42.6516,2700.0
2012-09-26 09:40:00,51.49,51.61,51.36,51.43,4300.0,42.6433,42.7427,42.5357,42.5936,4300.0
2012-09-26 09:45:00,51.51,51.51,51.37,51.37,6700.0,42.6599,42.6599,42.544,42.544,6700.0
2012-09-26 09:50:00,51.38,51.45,51.33,51.33,9200.0,42.5522,42.6102,42.5108,42.5108,9200.0
2012-09-26 09:55:00,51.38,51.45,51.21,51.21,16600.0,42.5522,42.6102,42.4114,42.4114,16600.0
2012-09-26 10:00:00,51.2,51.45,51.14,51.37,14500.0,42.4032,42.6102,42.3535,42.544,14500.0
2012-09-26 10:05:00,51.37,51.4,51.24,51.36,10600.0,42.544,42.5688,42.4363,42.5357,10600.0
2012-09-26 10:10:00,51.37,51.4,51.32,51.32,4700.0,42.544,42.5688,42.5025,42.5025,4700.0
2012-09-26 10:15:00,51.35,51.37,51.26,51.37,6500.0,42.5274,42.544,42.4528,42.544,6500.0
2012-09-26 10:20:00,51.37,51.37,51.23,51.23,4100.0,42.544,42.544,42.428,42.428,4100.0
2012-09-26 10:25:00,51.25,51.25,51.13,51.15,14700.0,42.4446,42.4446,42.3452,42.3617,14700.0
2012-09-26 10:30:00,51.17,51.29,51.1,51.17,13600.0,42.3783,42.4777,42.3203,42.3783,13600.0
2012-09-26 10:35:00,51.17,51.17,50.88,50.91,22000.0,42.3783,42.3783,42.1381,42.163,22000.0
2012-09-26 10:40:00,50.95,51.02,50.91,50.98,8200.0,42.1961,42.2541,42.163,42.221,8200.0
2012-09-26 10:45:00,50.98,51.08,50.98,51.08,7500.0,42.221,42.3038,42.221,42.3038,7500.0
2012-09-26 10:50:00,51.08,51.31,51.08,51.26,8500.0,42.3038,42.4943,42.3038,42.4528,8500.0
2012-09-26 10:55:00,51.22,51.27,51.12,51.15,12900.0,42.4197,42.4611,42.3369,42.3617,12900.0
2012-09-26 11:00:00,51.13,51.35,51.13,51.15,30300.0,42.3452,42.5274,42.3452,42.3617,30300.0
2012-09-26 11:05:00,51.16,51.42,51.12,51.27,24200.0,42.37,42.5854,42.3369,42.4611,24200.0
2012-09-26 11:10:00,51.31,51.38,51.23,51.38,6800.0,42.4943,42.5522,42.428,42.5522,6800.0
2012-09-26 11:15:00,51.35,51.47,51.29,51.47,23100.0,42.5274,42.6268,42.4777,42.6268,23100.0
2012-09-26 11:20:00,51.44,51.44,51.31,51.39,8400.0,42.6019,42.6019,42.4943,42.5605,8400.0
2012-09-26 11:25:00,51.38,51.46,51.37,51.41,5400.0,42.5522,42.6185,42.544,42.5771,5400.0
2012-09-26 11:30:00,51.43,51.48,51.35,51.37,7200.0,42.5936,42.6351,42.5274,42.544,7200.0
2012-09-26 11:35:00,51.37,51.49,51.37,51.45,12600.0,42.544,42.6433,42.544,42.6102,12600.0
2012-09-26 11:40:00,51.46,51.55,51.44,51.54,7000.0,42.6185,42.693,42.6019,42.6847,7000.0
2012-09-26 11:45:00,51.54,51.65,51.5,51.54,7500.0,42.6847,42.7758,42.6516,42.6847,7500.0
2012-09-26 11:50:00,51.51,51.51,51.44,51.45,14500.0,42.6599,42.6599,42.6019,42.6102,14500.0
2012-09-26 11:55:00,51.48,51.52,51.48,51.48,7600.0,42.6351,42.6682,42.6351,42.6351,7600.0
2012-09-26 12:00:00,51.54,51.59,51.51,51.56,3100.0,42.6847,42.7262,42.6599,42.7013,3100.0
2012-09-26 12:05:00,51.55,51.61,51.4,51.61,28300.0,42.693,42.7427,42.5688,42.7427,28300.0
2012-09-26 12:10:00,51.57,51.6,51.5,51.57,5100.0,42.7096,42.7344,42.6516,42.7096,5100.0
2012-09-26 12:15:00,51.59,51.69,51.57,51.62,3600.0,42.7262,42.809,42.7096,42.751,3600.0
2012-09-26 12:20:00,51.63,51.66,51.54,51.54,3600.0,42.7593,42.7841,42.6847,42.6847,3600.0
2012-09-26 12:25:00,51.56,51.63,51.55,51.57,4100.0,42.7013,42.7593,42.693,42.7096,4100.0
2012-09-26 12:30:00,51.55,51.6,51.55,51.6,2200.0,42.693,42.7344,42.693,42.7344,2200.0
2012-09-26 12:35:00,51.61,51.62,51.55,51.59,2800.0,42.7427,42.751,42.693,42.7262,2800.0
2012-09-26 12:40:00,51.57,51.59,51.49,51.55,5000.0,42.7096,42.7262,42.6433,42.693,5000.0
2012-09-26 12:45:00,51.55,51.55,51.52,51.52,400.0,42.693,42.693,42.6682,42.6682,400.0
2012-09-26 12:50:00,51.55,51.55,51.52,51.55,3100.0,42.693,42.693,42.6682,42.693,3100.0
2012-09-26 12:55:00,51.55,51.67,51.54,51.59,15600.0,42.693,42.7924,42.6847,42.7262,15600.0
2012-09-26 13:00:00,51.58,51.7,51.58,51.63,5200.0,42.7179,42.8173,42.7179,42.7593,5200.0
2012-09-26 13:05:00,51.61,51.81,51.61,51.72,7300.0,42.7427,42.9084,42.7427,42.8338,7300.0
2012-09-26 13:10:00,51.72,51.74,51.68,51.71,1600.0,42.8338,42.8504,42.8007,42.8255,1600.0
2012-09-26 13:15:00,51.73,51.77,51.69,51.74,6700.0,42.8421,42.8752,42.809,42.8504,6700.0
2012-09-26 13:20:00,51.73,51.81,51.67,51.8,15400.0,42.8421,42.9084,42.7924,42.9001,15400.0
2012-09-26 13:25:00,51.84,51.88,51.79,51.85,10100.0,42.9332,42.9663,42.8918,42.9415,10100.0
2012-09-26 13:30:00,51.86,51.87,51.8,51.84,4000.0,42.9498,42.958,42.9001,42.9332,4000.0
2012-09-26 13:35:00,51.88,51.88,51.83,51.88,3900.0,42.9663,42.9663,42.9249,42.9663,3900.0
2012-09-26 13:40:00,51.88,51.92,51.85,51.92,2500.0,42.9663,42.9995,42.9415,42.9995,2500.0
2012-09-26 13:45:00,51.92,51.92,51.73,51.73,1800.0,42.9995,42.9995,42.8421,42.8421,1800.0
2012-09-26 13:50:00,51.74,51.9,51.74,51.82,5800.0,42.8504,42.9829,42.8504,42.9166,5800.0
2012-09-26 13:55:00,51.78,51.78,51.65,51.67,3900.0,42.8835,42.8835,42.7758,42.7924,3900.0
2012-09-26 14:00:00,51.72,51.77,51.71,51.71,7700.0,42.8338,42.8752,42.8255,42.8255,7700.0
2012-09-26 14:05:00,51.72,51.8,51.68,51.68,4400.0,42.8338,42.9001,42.8007,42.8007,4400.0
2012-09-26 14:10:00,51.72,51.73,51.68,51.68,1000.0,42.8338,42.8421,42.8007,42.8007,1000.0
2012-09-26 14:15:00,51.68,51.85,51.66,51.85,5100.0,42.8007,42.9415,42.7841,42.9415,5100.0
2012-09-26 14:20:00,51.84,51.87,51.71,51.75,5800.0,42.9332,42.958,42.8255,42.8587,5800.0
2012-09-26 14:25:00,51.75,51.83,51.66,51.66,6700.0,42.8587,42.9249,42.7841,42.7841,6700.0
2012-09-26 14:30:00,51.66,51.71,51.53,51.7,27900.0,42.7841,42.8255,42.6765,42.8173,27900.0
2012-09-26 14:35:00,51.67,51.71,51.61,51.7,15800.0,42.7924,42.8255,42.7427,42.8173,15800.0
2012-09-26 14:40:00,51.68,51.75,51.68,51.72,1600.0,42.8007,42.8587,42.8007,42.8338,1600.0
2012-09-26 14:45:00,51.72,51.77,51.7,51.73,4400.0,42.8338,42.8752,42.8173,42.8421,4400.0
2012-09-26 14:50:00,51.7,51.7,51.62,51.64,2100.0,42.8173,42.8173,42.751,42.7676,2100.0
2012-09-26 14:55:00,51.68,51.69,51.65,51.65,1900.0,42.8007,42.809,42.7758,42.7758,1900.0
2012-09-26 15:00:00,51.74,51.74,51.63,51.67,18200.0,42.8504,42.8504,42.7593,42.7924,18200.0
2012-09-26 15:05:00,51.68,51.7,51.58,51.61,15600.0,42.8007,42.8173,42.7179,42.7427,15600.0
2012-09-26 15:10:00,51.62,51.68,51.62,51.66,5200.0,42.751,42.8007,42.751,42.7841,5200.0
2012-09-26 15:15:00,51.67,51.76,51.66,51.68,10300.0,42.7924,42.8669,42.7841,42.8007,10300.0
2012-09-26 15:20:00,51.66,51.7,51.61,51.61,4200.0,42.7841,42.8173,42.7427,42.7427,4200.0
2012-09-26 15:25:00,51.61,51.68,51.56,51.56,3100.0,42.7427,42.8007,42.7013,42.7013,3100.0
2012-09-26 15:30:00,51.56,51.62,51.54,51.59,3900.0,42.7013,42.751,42.6847,42.7262,3900.0
2012-09-26 15:35:00,51.58,51.59,51.52,51.59,3600.0,42.7179,42.7262,42.6682,42.7262,3600.0
2012-09-26 15:40:00,51.61,51.7,51.58,51.69,6500.0,42.7427,42.8173,42.7179,42.809,6500.0
2012-09-26 15:45:00,51.69,51.69,51.55,51.6,9700.0,42.809,42.809,42.693,42.7344,9700.0
2012-09-26 15:50:00,51.59,51.67,51.53,51.66,10600.0,42.7262,42.7924,42.6765,42.7841,10600.0
2012-09-26 15:55:00,51.65,51.65,51.56,51.56,40800.0,42.7758,42.7758,42.7013,42.7013,40800.0
2012-09-27 09:30:00,51.73,51.91,51.64,51.88,4400.0,42.8421,42.9912,42.7676,42.9663,4400.0
2012-09-27 09:35:00,51.81,51.93,51.78,51.78,2800.0,42.9084,43.0077,42.8835,42.8835,2800.0
2012-09-27 09:40:00,51.8,51.82,51.56,51.56,5100.0,42.9001,42.9166,42.7013,42.7013,5100.0
2012-09-27 09:45:00,51.64,51.65,51.55,51.65,2800.0,42.7676,42.7758,42.693,42.7758,2800.0
2012-09-27 09:50:00,51.71,51.78,51.63,51.68,2200.0,42.8255,42.8835,42.7593,42.8007,2200.0
2012-09-27 09:55:00,51.63,51.67,51.53,51.61,1800.0,42.7593,42.7924,42.6765,42.7427,1800.0
2012-09-27 10:00:00,51.66,51.73,51.52,51.61,4500.0,42.7841,42.8421,42.6682,42.7427,4500.0
2012-09-27 10:05:00,51.55,51.65,51.53,51.59,7300.0,42.693,42.7758,42.6765,42.7262,7300.0
2012-09-27 10:10:00,51.55,51.67,51.52,51.65,4600.0,42.693,42.7924,42.6682,42.7758,4600.0
2012-09-27 10:15:00,51.66,51.74,51.65,51.72,5600.0,42.7841,42.8504,42.7758,42.8338,5600.0
2012-09-27 10:20:00,51.72,51.74,51.66,51.74,4800.0,42.8338,42.8504,42.7841,42.8504,4800.0
2012-09-27 10:25:00,51.74,51.74,51.6,51.6,3900.0,42.8504,42.8504,42.7344,42.7344,3900.0
2012-09-27 10:30:00,51.61,51.78,51.59,51.74,35700.0,42.7427,42.8835,42.7262,42.8504,35700.0
2012-09-27 10:35:00,51.77,51.84,51.61,51.63,23400.0,42.8752,42.9332,42.7427,42.7593,23400.0
2012-09-27 10:40:00,51.63,51.84,51.63,51.84,11800.0,42.7593,42.9332,42.7593,42.9332,11800.0
2012-09-27 10:45:00,51.79,51.84,51.78,51.84,2000.0,42.8918,42.9332,42.8835,42.9332,2000.0
2012-09-27 10:50:00,51.87,51.91,51.79,51.81,16700.0,42.958,42.9912,42.8918,42.9084,16700.0
2012-09-27 10:55:00,51.8,52.0,51.8,51.9,12400.0,42.9001,43.0657,42.9001,42.9829,12400.0
2012-09-27 11:00:00,51.86,51.98,51.84,51.88,28500.0,42.9498,43.0491,42.9332,42.9663,28500.0
2012-09-27 11:05:00,51.89,51.91,51.86,51.87,3100.0,42.9746,42.9912,42.9498,42.958,3100.0
2012-09-27 11:10:00,51.88,51.96,51.82,51.82,58100.0,42.9663,43.0326,42.9166,42.9166,58100.0
2012-09-27 11:15:00,51.84,51.84,51.78,51.8,3500.0,42.9332,42.9332,42.8835,42.9001,3500.0
2012-09-27 11:20:00,51.83,51.89,51.69,51.69,8400.0,42.9249,42.9746,42.809,42.809,8400.0
2012-09-27 11:25:00,51.67,51.71,51.57,51.67,19500.0,42.7924,42.8255,42.7096,42.7924,19500.0
2012-09-27 11:30:00,51.69,51.69,51.66,51.66,4300.0,42.809,42.809,42.7841,42.7841,4300.0
2012-09-27 11:35:00,51.66,51.7,51.66,51.7,5100.0,42.7841,42.8173,42.7841,42.8173,5100.0
2012-09-27 11:40:00,51.69,51.7,51.65,51.68,4700.0,42.809,42.8173,42.7758,42.8007,4700.0
2012-09-27 11:45:00,51.68,51.68,51.63,51.64,4800.0,42.8007,42.8007,42.7593,42.7676,4800.0
2012-09-27 11:50:00,51.66,51.71,51.63,51.67,10300.0,42.7841,42.8255,42.7593,42.7924,10300.0
2012-09-27 11:55:00,51.68,51.79,51.66,51.69,14200.0,42.8007,42.8918,42.7841,42.809,14200.0
2012-09-27 12:00:00,51.68,51.78,51.65,51.78,4800.0,42.8007,42.8835,42.7758,42.8835,4800.0
2012-09-27 12:05:00,51.83,51.84,51.75,51.75,11000.0,42.9249,42.9332,42.8587,42.8587,11000.0
2012-09-27 12:10:00,51.77,51.85,51.76,51.82,2600.0,42.8752,42.9415,42.8669,42.9166,2600.0
2012-09-27 12:15:00,51.82,51.84,51.79,51.79,600.0,42.9166,42.9332,42.8918,42.8918,600.0
2012-09-27 12:20:00,51.82,51.84,51.73,51.8,6900.0,42.9166,42.9332,42.8421,42.9001,6900.0
2012-09-27 12:25:00,51.81,51.94,51.81,51.81,30200.0,42.9084,43.016,42.9084,42.9084,30200.0
2012-09-27 12:30:00,51.83,51.93,51.83,51.92,5700.0,42.9249,43.0077,42.9249,42.9995,5700.0
2012-09-27 12:35:00,51.92,51.97,51.9,51.91,4900.0,42.9995,43.0409,42.9829,42.9912,4900.0
2012-09-27 12:40:00,51.9,51.95,51.86,51.95,5500.0,42.9829,43.0243,42.9498,43.0243,5500.0
2012-09-27 12:45:00,51.98,52.05,51.98,52.02,6700.0,43.0491,43.1071,43.0491,43.0823,6700.0
2012-09-27 12:50:00,52.03,52.06,51.97,52.02,5600.0,43.0906,43.1154,43.0409,43.0823,5600.0
2012-09-27 12:55:00,52.0,52.09,51.98,52.0,3200.0,43.0657,43.1402,43.0491,43.0657,3200.0
2012-09-27 13:00:00,52.02,52.15,52.02,52.13,5200.0,43.0823,43.1899,43.0823,43.1734,5200.0
2012-09-27 13:05:00,52.15,52.17,52.13,52.14,2300.0,43.1899,43.2065,43.1734,43.1817,2300.0
2012-09-27 13:10:00,52.14,52.18,52.14,52.16,2100.0,43.1817,43.2148,43.1817,43.1982,2100.0
2012-09-27 13:15:00,52.18,52.27,52.18,52.23,4500.0,43.2148,43.2893,43.2148,43.2562,4500.0
2012-09-27 13:20:00,52.22,52.31,52.22,52.31,2700.0,43.2479,43.3224,43.2479,43.3224,2700.0
2012-09-27 13:25:00,52.31,52.32,52.25,52.25,4000.0,43.3224,43.3307,43.2728,43.2728,4000.0
2012-09-27 13:30:00,52.26,52.32,52.25,52.32,4000.0,43.281,43.3307,43.2728,43.3307,4000.0
2012-09-27 13:35:00,52.3,52.38,52.3,52.38,3100.0,43.3142,43.3804,43.3142,43.3804,3100.0
2012-09-27 13:40:00,52.42,52.44,52.37,52.42,6800.0,43.4135,43.4301,43.3721,43.4135,6800.0
2012-09-27 13:45:00,52.39,52.45,52.39,52.45,6900.0,43.3887,43.4384,43.3887,43.4384,6900.0
2012-09-27 13:50:00,52.44,52.45,52.37,52.43,12000.0,43.4301,43.4384,43.3721,43.4218,12000.0
2012-09-27 13:55:00,52.42,52.47,52.42,52.46,7300.0,43.4135,43.455,43.4135,43.4467,7300.0
2012-09-27 14:00:00,52.45,52.48,52.44,52.45,6400.0,43.4384,43.4632,43.4301,43.4384,6400.0
2012-09-27 14:05:00,52.46,52.47,52.42,52.44,5400.0,43.4467,43.455,43.4135,43.4301,5400.0
2012-09-27 14:10:00,52.43,52.48,52.43,52.48,3800.0,43.4218,43.4632,43.4218,43.4632,3800.0
2012-09-27 14:15:00,52.49,52.49,52.45,52.47,2800.0,43.4715,43.4715,43.4384,43.455,2800.0
2012-09-27 14:20:00,52.45,52.49,52.44,52.47,10400.0,43.4384,43.4715,43.4301,43.455,10400.0
2012-09-27 14:25:00,52.46,52.47,52.45,52.47,1100.0,43.4467,43.455,43.4384,43.455,1100.0
2012-09-27 14:30:00,52.46,52.47,52.46,52.47,3000.0,43.4467,43.455,43.4467,43.455,3000.0
2012-09-27 14:35:00,52.45,52.46,52.42,52.46,3800.0,43.4384,43.4467,43.4135,43.4467,3800.0
2012-09-27 14:40:00,52.45,52.47,52.44,52.46,2500.0,43.4384,43.455,43.4301,43.4467,2500.0
2012-09-27 14:45:00,52.46,52.48,52.45,52.46,3800.0,43.4467,43.4632,43.4384,43.4467,3800.0
2012-09-27 14:50:00,52.46,52.49,52.43,52.44,8300.0,43.4467,43.4715,43.4218,43.4301,8300.0
2012-09-27 14:55:00,52.44,52.46,52.42,52.45,5000.0,43.4301,43.4467,43.4135,43.4384,5000.0
2012-09-27 15:00:00,52.45,52.49,52.43,52.44,6200.0,43.4384,43.4715,43.4218,43.4301,6200.0
2012-09-27 15:05:00,52.45,52.47,52.44,52.46,4000.0,43.4384,43.455,43.4301,43.4467,4000.0
2012-09-27 15:10:00,52.46,52.47,52.42,52.42,3300.0,43.4467,43.455,43.4135,43.4135,3300.0
2012-09-27 15:15:00,52.41,52.46,52.38,52.46,8000.0,43.4053,43.4467,43.3804,43.4467,8000.0
2012-09-27 15:20:00,52.44,52.47,52.41,52.44,5000.0,43.4301,43.455,43.4053,43.4301,5000.0
2012-09-27 15:25:00,52.43,52.53,52.43,52.49,18800.0,43.4218,43.5046,43.4218,43.4715,18800.0
2012-09-27 15:30:00,52.48,52.51,52.47,52.5,18200.0,43.4632,43.4881,43.455,43.4798,18200.0
2012-09-27 15:35:00,52.51,52.52,52.47,52.48,33800.0,43.4881,43.4964,43.455,43.4632,33800.0
2012-09-27 15:40:00,52.49,52.52,52.44,52.47,25900.0,43.4715,43.4964,43.4301,43.455,25900.0
2012-09-27 15:45:00,52.45,52.46,52.33,52.38,21100.0,43.4384,43.4467,43.339,43.3804,21100.0
2012-09-27 15:50:00,52.37,52.43,52.32,52.38,25000.0,43.3721,43.4218,43.3307,43.3804,25000.0
2012-09-27 15:55:00,52.38,52.42,52.36,52.4,33800.0,43.3804,43.4135,43.3639,43.397,33800.0
2012-09-28 09:30:00,52.0,52.03,51.77,51.85,37200.0,43.0657,43.0906,42.8752,42.9415,37200.0
2012-09-28 09:35:00,51.85,52.12,51.8,52.1,35800.0,42.9415,43.1651,42.9001,43.1485,35800.0
2012-09-28 09:40:00,52.09,52.22,52.02,52.22,17800.0,43.1402,43.2479,43.0823,43.2479,17800.0
2012-09-28 09:45:00,52.19,52.19,52.0,52.13,6300.0,43.2231,43.2231,43.0657,43.1734,6300.0
2012-09-28 09:50:00,52.08,52.1,51.97,52.04,2700.0,43.132,43.1485,43.0409,43.0988,2700.0
2012-09-28 09:55:00,52.0,52.1,51.98,52.07,5200.0,43.0657,43.1485,43.0491,43.1237,5200.0
2012-09-28 10:00:00,52.05,52.08,51.96,52.05,1900.0,43.1071,43.132,43.0326,43.1071,1900.0
2012-09-28 10:05:00,52.05,52.14,52.05,52.07,5400.0,43.1071,43.1817,43.1071,43.1237,5400.0
2012-09-28 10:10:00,52.09,52.22,51.98,51.98,12700.0,43.1402,43.2479,43.0491,43.0491,12700.0
2012-09-28 10:15:00,51.98,52.07,51.94,52.01,14200.0,43.0491,43.1237,43.016,43.074,14200.0
2012-09-28 10:20:00,52.01,52.03,51.96,51.99,11900.0,43.074,43.0906,43.0326,43.0574,11900.0
2012-09-28 10:25:00,52.01,52.04,51.93,52.04,6900.0,43.074,43.0988,43.0077,43.0988,6900.0
2012-09-28 10:30:00,52.0,52.08,51.99,52.07,3100.0,43.0657,43.132,43.0574,43.1237,3100.0
2012-09-28 10:35:00,52.04,52.05,52.04,52.05,400.0,43.0988,43.1071,43.0988,43.1071,400.0
2012-09-28 10:40:00,52.05,52.05,52.03,52.04,2000.0,43.1071,43.1071,43.0906,43.0988,2000.0
2012-09-28 10:45:00,52.02,52.14,52.01,52.11,3700.0,43.0823,43.1817,43.074,43.1568,3700.0
2012-09-28 10:50:00,52.09,52.09,52.01,52.06,2600.0,43.1402,43.1402,43.074,43.1154,2600.0
2012-09-28 10:55:00,52.0,52.09,52.0,52.09,1400.0,43.0657,43.1402,43.0657,43.1402,1400.0
2012-09-28 11:00:00,52.1,52.1,52.02,52.04,2300.0,43.1485,43.1485,43.0823,43.0988,2300.0
2012-09-28 11:05:00,52.03,52.07,52.03,52.07,11800.0,43.0906,43.1237,43.0906,43.1237,11800.0
2012-09-28 11:10:00,52.07,52.07,52.01,52.04,3700.0,43.1237,43.1237,43.074,43.0988,3700.0
2012-09-28 11:15:00,52.01,52.1,52.01,52.1,4500.0,43.074,43.1485,43.074,43.1485,4500.0
2012-09-28 11:20:00,52.03,52.07,51.96,52.07,7600.0,43.0906,43.1237,43.0326,43.1237,7600.0
2012-09-28 11:25:00,52.04,52.13,52.02,52.07,21300.0,43.0988,43.1734,43.0823,43.1237,21300.0
2012-09-28 11:30:00,52.08,52.11,52.02,52.02,2400.0,43.132,43.1568,43.0823,43.0823,2400.0
2012-09-28 11:35:00,52.01,52.08,52.01,52.04,3500.0,43.074,43.132,43.074,43.0988,3500.0
2012-09-28 11:40:00,52.07,52.12,52.07,52.12,1100.0,43.1237,43.1651,43.1237,43.1651,1100.0
2012-09-28 11:45:00,52.11,52.16,52.11,52.15,2500.0,43.1568,43.1982,43.1568,43.1899,2500.0
2012-09-28 11:50:00,52.15,52.15,52.11,52.12,600.0,43.1899,43.1899,43.1568,43.1651,600.0
2012-09-28 11:55:00,52.12,52.12,52.1,52.1,500.0,43.1651,43.1651,43.1485,43.1485,500.0
2012-09-28 12:00:00,52.09,52.2,52.09,52.13,12800.0,43.1402,43.2313,43.1402,43.1734,12800.0
2012-09-28 12:05:00,52.15,52.21,52.15,52.19,2000.0,43.1899,43.2396,43.1899,43.2231,2000.0
2012-09-28 12:10:00,52.21,52.33,52.21,52.26,2900.0,43.2396,43.339,43.2396,43.281,2900.0
2012-09-28 12:15:00,52.26,52.34,52.26,52.27,1200.0,43.281,43.3473,43.281,43.2893,1200.0
2012-09-28 12:20:00,52.3,52.32,52.22,52.24,1600.0,43.3142,43.3307,43.2479,43.2645,1600.0
2012-09-28 12:25:00,52.2,52.22,52.17,52.17,1000.0,43.2313,43.2479,43.2065,43.2065,1000.0
2012-09-28 12:30:00,52.18,52.21,52.18,52.19,600.0,43.2148,43.2396,43.2148,43.2231,600.0
2012-09-28 12:35:00,52.2,52.21,52.17,52.18,3200.0,43.2313,43.2396,43.2065,43.2148,3200.0
2012-09-28 12:40:00,52.16,52.17,52.1,52.15,4000.0,43.1982,43.2065,43.1485,43.1899,4000.0
2012-09-28 12:45:00,52.14,52.14,52.1,52.1,500.0,43.1817,43.1817,43.1485,43.1485,500.0
2012-09-28 12:50:00,52.11,52.17,52.11,52.17,900.0,43.1568,43.2065,43.1568,43.2065,900.0
2012-09-28 12:55:00,52.16,52.2,52.16,52.19,2800.0,43.1982,43.2313,43.1982,43.2231,2800.0
2012-09-28 13:00:00,52.21,52.22,52.18,52.18,1500.0,43.2396,43.2479,43.2148,43.2148,1500.0
2012-09-28 13:05:00,52.18,52.18,52.12,52.12,900.0,43.2148,43.2148,43.1651,43.1651,900.0
2012-09-28 13:10:00,52.13,52.23,52.09,52.23,7300.0,43.1734,43.2562,43.1402,43.2562,7300.0
2012-09-28 13:15:00,52.22,52.26,52.21,52.25,4000.0,43.2479,43.281,43.2396,43.2728,4000.0
2012-09-28 13:20:00,52.24,52.34,52.24,52.34,3900.0,43.2645,43.3473,43.2645,43.3473,3900.0
2012-09-28 13:25:00,52.34,52.36,52.29,52.29,1000.0,43.3473,43.3639,43.3059,43.3059,1000.0
2012-09-28 13:30:00,52.29,52.37,52.29,52.37,2900.0,43.3059,43.3721,43.3059,43.3721,2900.0
2012-09-28 13:35:00,52.35,52.53,52.35,52.5,39000.0,43.3556,43.5046,43.3556,43.4798,39000.0
2012-09-28 13:40:00,52.51,52.52,52.47,52.49,4000.0,43.4881,43.4964,43.455,43.4715,4000.0
2012-09-28 13:45:00,52.46,52.47,52.41,52.47,2800.0,43.4467,43.455,43.4053,43.455,2800.0
2012-09-28 13:50:00,52.46,52.48,52.46,52.46,2700.0,43.4467,43.4632,43.4467,43.4467,2700.0
2012-09-28 13:55:00,52.45,52.49,52.45,52.47,3500.0,43.4384,43.4715,43.4384,43.455,3500.0
2012-09-28 14:00:00,52.47,52.52,52.46,52.5,6500.0,43.455,43.4964,43.4467,43.4798,6500.0
2012-09-28 14:05:00,52.51,52.51,52.45,52.45,5200.0,43.4881,43.4881,43.4384,43.4384,5200.0
2012-09-28 14:10:00,52.45,52.54,52.45,52.54,8800.0,43.4384,43.5129,43.4384,43.5129,8800.0
2012-09-28 14:15:00,52.53,52.54,52.45,52.51,6800.0,43.5046,43.5129,43.4384,43.4881,6800.0
2012-09-28 14:20:00,52.5,52.55,52.5,52.51,7500.0,43.4798,43.5212,43.4798,43.4881,7500.0
2012-09-28 14:25:00,52.53,52.57,52.45,52.5,10400.0,43.5046,43.5378,43.4384,43.4798,10400.0
2012-09-28 14:30:00,52.5,52.53,52.43,52.51,7500.0,43.4798,43.5046,43.4218,43.4881,7500.0
2012-09-28 14:35:00,52.5,52.53,52.46,52.49,6100.0,43.4798,43.5046,43.4467,43.4715,6100.0
2012-09-28 14:40:00,52.51,52.52,52.45,52.52,3300.0,43.4881,43.4964,43.4384,43.4964,3300.0
2012-09-28 14:45:00,52.51,52.54,52.49,52.51,7000.0,43.4881,43.5129,43.4715,43.4881,7000.0
2012-09-28 14:50:00,52.49,52.55,52.49,52.49,7800.0,43.4715,43.5212,43.4715,43.4715,7800.0
2012-09-28 14:55:00,52.5,52.54,52.47,52.52,4400.0,43.4798,43.5129,43.455,43.4964,4400.0
2012-09-28 15:00:00,52.52,52.55,52.47,52.55,6900.0,43.4964,43.5212,43.455,43.5212,6900.0
2012-09-28 15:05:00,52.53,52.54,52.47,52.53,9800.0,43.5046,43.5129,43.455,43.5046,9800.0
2012-09-28 15:10:00,52.54,52.63,52.54,52.55,18500.0,43.5129,43.5875,43.5129,43.5212,18500.0
2012-09-28 15:15:00,52.56,52.63,52.47,52.48,8400.0,43.5295,43.5875,43.455,43.4632,8400.0
2012-09-28 15:20:00,52.49,52.54,52.47,52.51,16700.0,43.4715,43.5129,43.455,43.4881,16700.0
2012-09-28 15:25:00,52.51,52.58,52.48,52.57,16900.0,43.4881,43.5461,43.4632,43.5378,16900.0
2012-09-28 15:30:00,52.56,52.59,52.47,52.48,17000.0,43.5295,43.5543,43.455,43.4632,17000.0
2012-09-28 15:35:00,52.49,52.54,52.45,52.51,15600.0,43.4715,43.5129,43.4384,43.4881,15600.0
2012-09-28 15:40:00,52.5,52.58,52.5,52.57,17800.0,43.4798,43.5461,43.4798,43.5378,17800.0
2012-09-28 15:45:00,52.59,52.77,52.59,52.71,29300.0,43.5543,43.7034,43.5543,43.6537,29300.0
2012-09-28 15:50:00,52.69,52.8,52.64,52.68,36500.0,43.6372,43.7283,43.5957,43.6289,36500.0
2012-09-28 15:55:00,52.68,52.75,52.62,52.68,86000.0,43.6289,43.6868,43.5792,43.6289,86000.0
2012-10-01 09:30:00,53.16,53.71,53.08,53.67,94600.0,44.0264,44.4819,43.9601,44.4488,94600.0
2012-10-01 09:35:00,53.66,53.67,53.24,53.25,28100.0,44.4405,44.4488,44.0927,44.1009,28100.0
2012-10-01 09:40:00,53.25,53.25,52.87,52.87,14300.0,44.1009,44.1009,43.7862,43.7862,14300.0
2012-10-01 09:45:00,52.88,52.94,52.69,52.69,12800.0,43.7945,43.8442,43.6372,43.6372,12800.0
2012-10-01 09:50:00,52.73,52.73,52.51,52.64,11000.0,43.6703,43.6703,43.4881,43.5957,11000.0
2012-10-01 09:55:00,52.62,52.69,52.49,52.54,10000.0,43.5792,43.6372,43.4715,43.5129,10000.0
2012-10-01 10:00:00,52.54,53.02,52.53,52.99,13800.0,43.5129,43.9105,43.5046,43.8856,13800.0
2012-10-01 10:05:00,52.99,53.13,52.97,53.09,16300.0,43.8856,44.0016,43.869,43.9684,16300.0
2012-10-01 10:10:00,53.08,53.34,53.01,53.31,31700.0,43.9601,44.1755,43.9022,44.1506,31700.0
2012-10-01 10:15:00,53.32,53.48,53.09,53.2,17300.0,44.1589,44.2914,43.9684,44.0595,17300.0
2012-10-01 10:20:00,53.2,53.2,52.97,52.97,15200.0,44.0595,44.0595,43.869,43.869,15200.0
2012-10-01 10:25:00,52.97,53.01,52.89,52.9,16300.0,43.869,43.9022,43.8028,43.8111,16300.0
2012-10-01 10:30:00,52.89,52.95,52.84,52.89,6400.0,43.8028,43.8525,43.7614,43.8028,6400.0
2012-10-01 10:35:00,52.85,53.09,52.85,52.97,26900.0,43.7697,43.9684,43.7697,43.869,26900.0
2012-10-01 10:40:00,52.97,53.01,52.86,53.01,13200.0,43.869,43.9022,43.7779,43.9022,13200.0
2012-10-01 10:45:00,52.99,53.01,52.92,52.93,11000.0,43.8856,43.9022,43.8276,43.8359,11000.0
2012-10-01 10:50:00,52.92,53.09,52.92,53.07,6800.0,43.8276,43.9684,43.8276,43.9519,6800.0
2012-10-01 10:55:00,53.05,53.07,52.97,53.06,6500.0,43.9353,43.9519,43.869,43.9436,6500.0
2012-10-01 11:00:00,53.02,53.17,53.02,53.17,5100.0,43.9105,44.0347,43.9105,44.0347,5100.0
2012-10-01 11:05:00,53.14,53.17,53.06,53.1,3900.0,44.0098,44.0347,43.9436,43.9767,3900.0
2012-10-01 11:10:00,53.05,53.3,53.05,53.3,8300.0,43.9353,44.1424,43.9353,44.1424,8300.0
2012-10-01 11:15:00,53.26,53.26,53.13,53.13,3700.0,44.1092,44.1092,44.0016,44.0016,3700.0
2012-10-01 11:20:00,53.13,53.21,53.08,53.08,5900.0,44.0016,44.0678,43.9601,43.9601,5900.0
2012-10-01 11:25:00,53.09,53.16,53.08,53.11,9500.0,43.9684,44.0264,43.9601,43.985,9500.0
2012-10-01 11:30:00,53.16,53.18,53.03,53.12,5700.0,44.0264,44.043,43.9187,43.9933,5700.0
2012-10-01 11:35:00,53.1,53.12,53.07,53.07,6000.0,43.9767,43.9933,43.9519,43.9519,6000.0
2012-10-01 11:40:00,53.06,53.1,53.05,53.09,6100.0,43.9436,43.9767,43.9353,43.9684,6100.0
2012-10-01 11:45:00,53.08,53.1,53.05,53.06,5200.0,43.9601,43.9767,43.9353,43.9436,5200.0
2012-10-01 11:50:00,53.07,53.1,53.03,53.06,15800.0,43.9519,43.9767,43.9187,43.9436,15800.0
2012-10-01 11:55:00,53.04,53.06,52.99,52.99,33900.0,43.927,43.9436,43.8856,43.8856,33900.0
2012-10-01 12:00:00,53.01,53.01,52.92,52.93,10100.0,43.9022,43.9022,43.8276,43.8359,10100.0
2012-10-01 12:05:00,52.95,52.98,52.91,52.91,3500.0,43.8525,43.8773,43.8194,43.8194,3500.0
2012-10-01 12:10:00,52.91,52.97,52.9,52.97,4800.0,43.8194,43.869,43.8111,43.869,4800.0
2012-10-01 12:15:00,52.94,52.98,52.92,52.92,8200.0,43.8442,43.8773,43.8276,43.8276,8200.0
2012-10-01 12:20:00,52.93,53.0,52.91,52.97,6700.0,43.8359,43.8939,43.8194,43.869,6700.0
2012-10-01 12:25:00,52.97,52.97,52.92,52.95,4000.0,43.869,43.869,43.8276,43.8525,4000.0
2012-10-01 12:30:00,52.95,53.0,52.94,52.99,11700.0,43.8525,43.8939,43.8442,43.8856,11700.0
2012-10-01 12:35:00,52.96,53.0,52.94,52.96,3000.0,43.8608,43.8939,43.8442,43.8608,3000.0
2012-10-01 12:40:00,52.96,53.01,52.95,52.99,10300.0,43.8608,43.9022,43.8525,43.8856,10300.0
2012-10-01 12:45:00,53.0,53.0,52.88,52.88,13300.0,43.8939,43.8939,43.7945,43.7945,13300.0
2012-10-01 12:50:00,52.83,52.96,52.83,52.89,13600.0,43.7531,43.8608,43.7531,43.8028,13600.0
2012-10-01 12:55:00,52.89,52.91,52.83,52.89,9900.0,43.8028,43.8194,43.7531,43.8028,9900.0
2012-10-01 13:00:00,52.89,52.92,52.84,52.84,9400.0,43.8028,43.8276,43.7614,43.7614,9400.0
2012-10-01 13:05:00,52.81,52.92,52.75,52.78,6100.0,43.7365,43.8276,43.6868,43.7117,6100.0
2012-10-01 13:10:00,52.76,52.76,52.56,52.67,8000.0,43.6951,43.6951,43.5295,43.6206,8000.0
2012-10-01 13:15:00,52.64,52.7,52.6,52.64,11800.0,43.5957,43.6454,43.5626,43.5957,11800.0
2012-10-01 13:20:00,52.61,52.7,52.61,52.68,11200.0,43.5709,43.6454,43.5709,43.6289,11200.0
2012-10-01 13:25:00,52.69,52.75,52.67,52.7,3200.0,43.6372,43.6868,43.6206,43.6454,3200.0
2012-10-01 13:30:00,52.7,52.7,52.58,52.58,26300.0,43.6454,43.6454,43.5461,43.5461,26300.0
2012-10-01 13:35:00,52.63,52.64,52.58,52.59,9300.0,43.5875,43.5957,43.5461,43.5543,9300.0
2012-10-01 13:40:00,52.57,52.64,52.54,52.58,11100.0,43.5378,43.5957,43.5129,43.5461,11100.0
2012-10-01 13:45:00,52.59,52.66,52.59,52.66,5400.0,43.5543,43.6123,43.5543,43.6123,5400.0
2012-10-01 13:50:00,52.65,52.7,52.61,52.66,11700.0,43.604,43.6454,43.5709,43.6123,11700.0
2012-10-01 13:55:00,52.66,52.79,52.66,52.79,12700.0,43.6123,43.72,43.6123,43.72,12700.0
2012-10-01 14:00:00,52.78,52.79,52.75,52.79,8300.0,43.7117,43.72,43.6868,43.72,8300.0
2012-10-01 14:05:00,52.79,52.79,52.76,52.78,6900.0,43.72,43.72,43.6951,43.7117,6900.0
2012-10-01 14:10:00,52.78,52.8,52.75,52.78,10900.0,43.7117,43.7283,43.6868,43.7117,10900.0
2012-10-01 14:15:00,52.79,52.81,52.74,52.77,13900.0,43.72,43.7365,43.6786,43.7034,13900.0
2012-10-01 14:20:00,52.77,52.89,52.77,52.86,8400.0,43.7034,43.8028,43.7034,43.7779,8400.0
2012-10-01 14:25:00,52.87,52.88,52.8,52.87,4000.0,43.7862,43.7945,43.7283,43.7862,4000.0
2012-10-01 14:30:00,52.9,52.91,52.78,52.83,9800.0,43.8111,43.8194,43.7117,43.7531,9800.0
2012-10-01 14:35:00,52.84,52.9,52.83,52.87,8700.0,43.7614,43.8111,43.7531,43.7862,8700.0
2012-10-01 14:40:00,52.87,52.9,52.84,52.89,12900.0,43.7862,43.8111,43.7614,43.8028,12900.0
2012-10-01 14:45:00,52.89,52.89,52.83,52.83,5800.0,43.8028,43.8028,43.7531,43.7531,5800.0
2012-10-01 14:50:00,52.85,52.89,52.83,52.84,6400.0,43.7697,43.8028,43.7531,43.7614,6400.0
2012-10-01 14:55:00,52.86,52.92,52.84,52.9,9600.0,43.7779,43.8276,43.7614,43.8111,9600.0
2012-10-01 15:00:00,52.88,52.88,52.74,52.76,6000.0,43.7945,43.7945,43.6786,43.6951,6000.0
2012-10-01 15:05:00,52.77,52.86,52.77,52.79,17900.0,43.7034,43.7779,43.7034,43.72,17900.0
2012-10-01 15:10:00,52.79,52.79,52.65,52.66,5500.0,43.72,43.72,43.604,43.6123,5500.0
2012-10-01 15:15:00,52.65,52.69,52.61,52.62,8600.0,43.604,43.6372,43.5709,43.5792,8600.0
2012-10-01 15:20:00,52.61,52.61,52.46,52.49,19500.0,43.5709,43.5709,43.4467,43.4715,19500.0
2012-10-01 15:25:00,52.47,52.57,52.43,52.57,12500.0,43.455,43.5378,43.4218,43.5378,12500.0
2012-10-01 15:30:00,52.57,52.58,52.5,52.56,12800.0,43.5378,43.5461,43.4798,43.5295,12800.0
2012-10-01 15:35:00,52.56,52.64,52.5,52.58,12800.0,43.5295,43.5957,43.4798,43.5461,12800.0
2012-10-01 15:40:00,52.6,52.69,52.58,52.63,16600.0,43.5626,43.6372,43.5461,43.5875,16600.0
2012-10-01 15:45:00,52.65,52.74,52.61,52.72,13700.0,43.604,43.6786,43.5709,43.662,13700.0
2012-10-01 15:50:00,52.72,52.77,52.63,52.74,33000.0,43.662,43.7034,43.5875,43.6786,33000.0
2012-10-01 15:55:00,52.72,52.79,52.69,52.71,49000.0,43.662,43.72,43.6372,43.6537,49000.0
2012-10-02 09:30:00,52.88,53.06,52.85,53.04,4400.0,43.7945,43.9436,43.7697,43.927,4400.0
2012-10-02 09:35:00,53.03,53.03,52.77,52.77,6400.0,43.9187,43.9187,43.7034,43.7034,6400.0
2012-10-02 09:40:00,52.78,52.93,52.71,52.82,3600.0,43.7117,43.8359,43.6537,43.7448,3600.0
2012-10-02 09:45:00,52.83,52.9,52.8,52.84,4100.0,43.7531,43.8111,43.7283,43.7614,4100.0
2012-10-02 09:50:00,52.84,52.85,52.73,52.8,1200.0,43.7614,43.7697,43.6703,43.7283,1200.0
2012-10-02 09:55:00,52.83,52.85,52.76,52.82,2100.0,43.7531,43.7697,43.6951,43.7448,2100.0
2012-10-02 10:00:00,52.8,52.85,52.6,52.6,4700.0,43.7283,43.7697,43.5626,43.5626,4700.0
2012-10-02 10:05:00,52.56,52.7,52.52,52.69,12400.0,43.5295,43.6454,43.4964,43.6372,12400.0
2012-10-02 10:10:00,52.65,52.68,52.62,52.65,3000.0,43.604,43.6289,43.5792,43.604,3000.0
2012-10-02 10:15:00,52.66,52.77,52.62,52.77,6700.0,43.6123,43.7034,43.5792,43.7034,6700.0
2012-10-02 10:20:00,52.77,52.78,52.71,52.71,1500.0,43.7034,43.7117,43.6537,43.6537,1500.0
2012-10-02 10:25:00,52.72,52.78,52.72,52.77,1000.0,43.662,43.7117,43.662,43.7034,1000.0
2012-10-02 10:30:00,52.77,52.86,52.77,52.8,2400.0,43.7034,43.7779,43.7034,43.7283,2400.0
2012-10-02 10:35:00,52.79,52.81,52.71,52.71,1100.0,43.72,43.7365,43.6537,43.6537,1100.0
2012-10-02 10:40:00,52.7,52.8,52.69,52.73,2900.0,43.6454,43.7283,43.6372,43.6703,2900.0
2012-10-02 10:45:00,52.72,52.77,52.68,52.77,2600.0,43.662,43.7034,43.6289,43.7034,2600.0
2012-10-02 10:50:00,52.77,52.81,52.7,52.72,17600.0,43.7034,43.7365,43.6454,43.662,17600.0
2012-10-02 10:55:00,52.72,52.75,52.71,52.71,3700.0,43.662,43.6868,43.6537,43.6537,3700.0
2012-10-02 11:00:00,52.71,52.73,52.66,52.73,2600.0,43.6537,43.6703,43.6123,43.6703,2600.0
2012-10-02 11:05:00,52.69,52.69,52.66,52.69,1400.0,43.6372,43.6372,43.6123,43.6372,1400.0
2012-10-02 11:10:00,52.64,52.78,52.64,52.78,1900.0,43.5957,43.7117,43.5957,43.7117,1900.0
2012-10-02 11:15:00,52.73,52.78,52.72,52.72,1800.0,43.6703,43.7117,43.662,43.662,1800.0
2012-10-02 11:20:00,52.75,52.75,52.66,52.68,3100.0,43.6868,43.6868,43.6123,43.6289,3100.0
2012-10-02 11:25:00,52.7,52.75,52.69,52.69,2900.0,43.6454,43.6868,43.6372,43.6372,2900.0
2012-10-02 11:30:00,52.7,52.83,52.7,52.71,8000.0,43.6454,43.7531,43.6454,43.6537,8000.0
2012-10-02 11:35:00,52.71,52.75,52.56,52.63,18200.0,43.6537,43.6868,43.5295,43.5875,18200.0
2012-10-02 11:40:00,52.58,52.68,52.56,52.66,2400.0,43.5461,43.6289,43.5295,43.6123,2400.0
2012-10-02 11:45:00,52.65,52.67,52.63,52.64,2700.0,43.604,43.6206,43.5875,43.5957,2700.0
2012-10-02 11:50:00,52.61,52.7,52.61,52.7,2000.0,43.5709,43.6454,43.5709,43.6454,2000.0
2012-10-02 11:55:00,52.7,52.7,52.59,52.69,1500.0,43.6454,43.6454,43.5543,43.6372,1500.0
2012-10-02 12:00:00,52.69,52.75,52.66,52.67,1900.0,43.6372,43.6868,43.6123,43.6206,1900.0
2012-10-02 12:05:00,52.69,52.73,52.68,52.72,1500.0,43.6372,43.6703,43.6289,43.662,1500.0
2012-10-02 12:10:00,52.74,52.82,52.68,52.8,4000.0,43.6786,43.7448,43.6289,43.7283,4000.0
2012-10-02 12:15:00,52.82,52.89,52.76,52.81,8600.0,43.7448,43.8028,43.6951,43.7365,8600.0
2012-10-02 12:20:00,52.8,52.88,52.8,52.85,2300.0,43.7283,43.7945,43.7283,43.7697,2300.0
2012-10-02 12:25:00,52.82,52.87,52.77,52.86,3500.0,43.7448,43.7862,43.7034,43.7779,3500.0
2012-10-02 12:30:00,52.86,52.87,52.79,52.81,4100.0,43.7779,43.7862,43.72,43.7365,4100.0
2012-10-02 12:35:00,52.8,52.86,52.8,52.81,3800.0,43.7283,43.7779,43.7283,43.7365,3800.0
2012-10-02 12:40:00,52.81,52.86,52.8,52.86,14500.0,43.7365,43.7779,43.7283,43.7779,14500.0
2012-10-02 12:45:00,52.85,52.88,52.83,52.86,5100.0,43.7697,43.7945,43.7531,43.7779,5100.0
2012-10-02 12:50:00,52.86,52.92,52.84,52.91,8000.0,43.7779,43.8276,43.7614,43.8194,8000.0
2012-10-02 12:55:00,52.92,52.95,52.85,52.91,7800.0,43.8276,43.8525,43.7697,43.8194,7800.0
2012-10-02 13:00:00,52.91,52.93,52.86,52.9,12600.0,43.8194,43.8359,43.7779,43.8111,12600.0
2012-10-02 13:05:00,52.91,52.94,52.87,52.88,6600.0,43.8194,43.8442,43.7862,43.7945,6600.0
2012-10-02 13:10:00,52.89,52.96,52.89,52.93,9000.0,43.8028,43.8608,43.8028,43.8359,9000.0
2012-10-02 13:15:00,52.93,52.95,52.89,52.93,10900.0,43.8359,43.8525,43.8028,43.8359,10900.0
2012-10-02 13:20:00,52.92,53.01,52.92,52.98,20600.0,43.8276,43.9022,43.8276,43.8773,20600.0
2012-10-02 13:25:00,52.98,53.01,52.96,52.98,14100.0,43.8773,43.9022,43.8608,43.8773,14100.0
2012-10-02 13:30:00,52.99,53.0,52.93,52.98,16100.0,43.8856,43.8939,43.8359,43.8773,16100.0
2012-10-02 13:35:00,52.98,53.01,52.97,53.0,18400.0,43.8773,43.9022,43.869,43.8939,18400.0
2012-10-02 13:40:00,53.0,53.01,52.88,52.95,8100.0,43.8939,43.9022,43.7945,43.8525,8100.0
2012-10-02 13:45:00,52.93,52.94,52.83,52.83,2700.0,43.8359,43.8442,43.7531,43.7531,2700.0
2012-10-02 13:50:00,52.8,52.84,52.74,52.74,5700.0,43.7283,43.7614,43.6786,43.6786,5700.0
2012-10-02 13:55:00,52.74,52.84,52.66,52.84,13700.0,43.6786,43.7614,43.6123,43.7614,13700.0
2012-10-02 14:00:00,52.8,52.91,52.8,52.88,10100.0,43.7283,43.8194,43.7283,43.7945,10100.0
2012-10-02 14:05:00,52.86,52.96,52.82,52.84,9900.0,43.7779,43.8608,43.7448,43.7614,9900.0
2012-10-02 14:10:00,52.87,52.9,52.79,52.86,7200.0,43.7862,43.8111,43.72,43.7779,7200.0
2012-10-02 14:15:00,52.87,52.92,52.84,52.84,6900.0,43.7862,43.8276,43.7614,43.7614,6900.0
2012-10-02 14:20:00,52.84,52.9,52.83,52.85,8600.0,43.7614,43.8111,43.7531,43.7697,8600.0
2012-10-02 14:25:00,52.86,52.89,52.81,52.86,12200.0,43.7779,43.8028,43.7365,43.7779,12200.0
2012-10-02 14:30:00,52.81,52.84,52.78,52.83,7600.0,43.7365,43.7614,43.7117,43.7531,7600.0
2012-10-02 14:35:00,52.81,52.86,52.79,52.83,12000.0,43.7365,43.7779,43.72,43.7531,12000.0
2012-10-02 14:40:00,52.8,52.9,52.76,52.86,10200.0,43.7283,43.8111,43.6951,43.7779,10200.0
2012-10-02 14:45:00,52.83,52.88,52.8,52.86,7300.0,43.7531,43.7945,43.7283,43.7779,7300.0
2012-10-02 14:50:00,52.86,52.89,52.8,52.85,9800.0,43.7779,43.8028,43.7283,43.7697,9800.0
2012-10-02 14:55:00,52.84,52.86,52.76,52.78,8100.0,43.7614,43.7779,43.6951,43.7117,8100.0
2012-10-02 15:00:00,52.77,52.83,52.76,52.81,8000.0,43.7034,43.7531,43.6951,43.7365,8000.0
2012-10-02 15:05:00,52.81,52.87,52.79,52.84,9600.0,43.7365,43.7862,43.72,43.7614,9600.0
2012-10-02 15:10:00,52.85,52.85,52.77,52.83,10400.0,43.7697,43.7697,43.7034,43.7531,10400.0
2012-10-02 15:15:00,52.83,52.85,52.81,52.84,7900.0,43.7531,43.7697,43.7365,43.7614,7900.0
2012-10-02 15:20:00,52.83,52.86,52.76,52.86,7600.0,43.7531,43.7779,43.6951,43.7779,7600.0
2012-10-02 15:25:00,52.88,52.92,52.83,52.89,10800.0,43.7945,43.8276,43.7531,43.8028,10800.0
2012-10-02 15:30:00,52.91,52.99,52.88,52.91,15600.0,43.8194,43.8856,43.7945,43.8194,15600.0
2012-10-02 15:35:00,52.9,53.01,52.9,52.99,23100.0,43.8111,43.9022,43.8111,43.8856,23100.0
2012-10-02 15:40:00,52.99,53.01,52.94,52.97,21700.0,43.8856,43.9022,43.8442,43.869,21700.0
2012-10-02 15:45:00,52.95,53.02,52.9,52.97,27300.0,43.8525,43.9105,43.8111,43.869,27300.0
2012-10-02 15:50:00,52.94,53.02,52.92,52.96,27600.0,43.8442,43.9105,43.8276,43.8608,27600.0
2012-10-02 15:55:00,52.98,53.05,52.98,53.0,59400.0,43.8773,43.9353,43.8773,43.8939,59400.0
2012-10-03 09:30:00,52.97,53.2,52.97,53.1,9600.0,43.869,44.0595,43.869,43.9767,9600.0
2012-10-03 09:35:00,53.21,53.21,53.0,53.0,11400.0,44.0678,44.0678,43.8939,43.8939,11400.0
2012-10-03 09:40:00,53.0,53.03,52.94,52.97,8900.0,43.8939,43.9187,43.8442,43.869,8900.0
2012-10-03 09:45:00,52.92,52.98,52.9,52.98,6100.0,43.8276,43.8773,43.8111,43.8773,6100.0
2012-10-03 09:50:00,52.98,53.06,52.96,52.96,9900.0,43.8773,43.9436,43.8608,43.8608,9900.0
2012-10-03 09:55:00,52.95,53.04,52.95,53.04,8100.0,43.8525,43.927,43.8525,43.927,8100.0
2012-10-03 10:00:00,53.04,53.09,52.72,52.84,11300.0,43.927,43.9684,43.662,43.7614,11300.0
2012-10-03 10:05:00,52.87,53.03,52.85,53.0,5900.0,43.7862,43.9187,43.7697,43.8939,5900.0
2012-10-03 10:10:00,52.99,53.02,52.87,53.01,9300.0,43.8856,43.9105,43.7862,43.9022,9300.0
2012-10-03 10:15:00,53.02,53.09,53.02,53.06,6600.0,43.9105,43.9684,43.9105,43.9436,6600.0
2012-10-03 10:20:00,53.03,53.09,52.99,53.0,9000.0,43.9187,43.9684,43.8856,43.8939,9000.0
2012-10-03 10:25:00,52.98,53.0,52.93,52.96,7600.0,43.8773,43.8939,43.8359,43.8608,7600.0
2012-10-03 10:30:00,53.0,53.06,52.96,53.03,4600.0,43.8939,43.9436,43.8608,43.9187,4600.0
2012-10-03 10:35:00,53.07,53.08,52.98,53.06,5600.0,43.9519,43.9601,43.8773,43.9436,5600.0
2012-10-03 10:40:00,53.07,53.07,52.96,53.0,7000.0,43.9519,43.9519,43.8608,43.8939,7000.0
2012-10-03 10:45:00,53.03,53.04,52.94,52.94,11500.0,43.9187,43.927,43.8442,43.8442,11500.0
2012-10-03 10:50:00,52.98,53.04,52.94,52.95,15800.0,43.8773,43.927,43.8442,43.8525,15800.0
2012-10-03 10:55:00,52.97,53.03,52.97,52.99,6100.0,43.869,43.9187,43.869,43.8856,6100.0
2012-10-03 11:00:00,53.02,53.06,53.0,53.01,3400.0,43.9105,43.9436,43.8939,43.9022,3400.0
2012-10-03 11:05:00,53.04,53.14,53.04,53.13,6100.0,43.927,44.0098,43.927,44.0016,6100.0
2012-10-03 11:10:00,53.16,53.25,53.16,53.17,5100.0,44.0264,44.1009,44.0264,44.0347,5100.0
2012-10-03 11:15:00,53.21,53.21,53.09,53.09,2600.0,44.0678,44.0678,43.9684,43.9684,2600.0
2012-10-03 11:20:00,53.09,53.11,53.04,53.04,4200.0,43.9684,43.985,43.927,43.927,4200.0
2012-10-03 11:25:00,53.05,53.12,53.05,53.08,2300.0,43.9353,43.9933,43.9353,43.9601,2300.0
2012-10-03 11:30:00,53.07,53.07,53.03,53.03,2400.0,43.9519,43.9519,43.9187,43.9187,2400.0
2012-10-03 11:35:00,53.04,53.12,53.04,53.12,2000.0,43.927,43.9933,43.927,43.9933,2000.0
2012-10-03 11:40:00,53.14,53.15,53.09,53.11,16900.0,44.0098,44.0181,43.9684,43.985,16900.0
2012-10-03 11:45:00,53.14,53.28,53.13,53.24,4700.0,44.0098,44.1258,44.0016,44.0927,4700.0
2012-10-03 11:50:00,53.28,53.33,53.26,53.26,3300.0,44.1258,44.1672,44.1092,44.1092,3300.0
2012-10-03 11:55:00,53.22,53.34,53.22,53.32,4600.0,44.0761,44.1755,44.0761,44.1589,4600.0
2012-10-03 12:00:00,53.33,53.35,53.3,53.3,6400.0,44.1672,44.1838,44.1424,44.1424,6400.0
2012-10-03 12:05:00,53.3,53.3,53.24,53.24,5100.0,44.1424,44.1424,44.0927,44.0927,5100.0
2012-10-03 12:10:00,53.24,53.27,53.24,53.27,1700.0,44.0927,44.1175,44.0927,44.1175,1700.0
2012-10-03 12:15:00,53.29,53.31,53.26,53.29,3000.0,44.1341,44.1506,44.1092,44.1341,3000.0
2012-10-03 12:20:00,53.28,53.32,53.27,53.3,2900.0,44.1258,44.1589,44.1175,44.1424,2900.0
2012-10-03 12:25:00,53.31,53.32,53.27,53.3,5500.0,44.1506,44.1589,44.1175,44.1424,5500.0
2012-10-03 12:30:00,53.3,53.35,53.3,53.33,4200.0,44.1424,44.1838,44.1424,44.1672,4200.0
2012-10-03 12:35:00,53.33,53.33,53.25,53.27,3500.0,44.1672,44.1672,44.1009,44.1175,3500.0
2012-10-03 12:40:00,53.24,53.25,53.22,53.22,2300.0,44.0927,44.1009,44.0761,44.0761,2300.0
2012-10-03 12:45:00,53.22,53.25,53.19,53.23,29100.0,44.0761,44.1009,44.0512,44.0844,29100.0
2012-10-03 12:50:00,53.22,53.29,53.22,53.29,5000.0,44.0761,44.1341,44.0761,44.1341,5000.0
2012-10-03 12:55:00,53.25,53.25,53.2,53.2,1400.0,44.1009,44.1009,44.0595,44.0595,1400.0
2012-10-03 13:00:00,53.22,53.27,53.22,53.27,2100.0,44.0761,44.1175,44.0761,44.1175,2100.0
2012-10-03 13:05:00,53.26,53.3,53.26,53.28,3900.0,44.1092,44.1424,44.1092,44.1258,3900.0
2012-10-03 13:10:00,53.28,53.33,53.28,53.3,4100.0,44.1258,44.1672,44.1258,44.1424,4100.0
2012-10-03 13:15:00,53.3,53.3,53.27,53.29,2900.0,44.1424,44.1424,44.1175,44.1341,2900.0
2012-10-03 13:20:00,53.3,53.34,53.29,53.3,4300.0,44.1424,44.1755,44.1341,44.1424,4300.0
2012-10-03 13:25:00,53.3,53.33,53.3,53.32,3400.0,44.1424,44.1672,44.1424,44.1589,3400.0
2012-10-03 13:30:00,53.31,53.31,53.23,53.23,3800.0,44.1506,44.1506,44.0844,44.0844,3800.0
2012-10-03 13:35:00,53.23,53.23,53.04,53.09,7200.0,44.0844,44.0844,43.927,43.9684,7200.0
2012-10-03 13:40:00,53.09,53.12,53.04,53.08,5400.0,43.9684,43.9933,43.927,43.9601,5400.0
2012-10-03 13:45:00,53.05,53.06,53.02,53.06,3800.0,43.9353,43.9436,43.9105,43.9436,3800.0
2012-10-03 13:50:00,53.07,53.13,53.07,53.09,5200.0,43.9519,44.0016,43.9519,43.9684,5200.0
2012-10-03 13:55:00,53.08,53.12,53.07,53.07,1400.0,43.9601,43.9933,43.9519,43.9519,1400.0
2012-10-03 14:00:00,53.08,53.09,53.04,53.04,6200.0,43.9601,43.9684,43.927,43.927,6200.0
2012-10-03 14:05:00,53.05,53.11,53.05,53.09,3900.0,43.9353,43.985,43.9353,43.9684,3900.0
2012-10-03 14:10:00,53.08,53.09,53.06,53.09,1800.0,43.9601,43.9684,43.9436,43.9684,1800.0
2012-10-03 14:15:00,53.08,53.09,53.05,53.08,4400.0,43.9601,43.9684,43.9353,43.9601,4400.0
2012-10-03 14:20:00,53.1,53.11,53.03,53.03,3800.0,43.9767,43.985,43.9187,43.9187,3800.0
2012-10-03 14:25:00,53.06,53.09,53.0,53.01,5700.0,43.9436,43.9684,43.8939,43.9022,5700.0
2012-10-03 14:30:00,53.02,53.05,53.02,53.05,5000.0,43.9105,43.9353,43.9105,43.9353,5000.0
2012-10-03 14:35:00,53.05,53.14,53.05,53.12,6500.0,43.9353,44.0098,43.9353,43.9933,6500.0
2012-10-03 14:40:00,53.11,53.11,53.08,53.11,6000.0,43.985,43.985,43.9601,43.985,6000.0
2012-10-03 14:45:00,53.1,53.11,53.05,53.07,6600.0,43.9767,43.985,43.9353,43.9519,6600.0
2012-10-03 14:50:00,53.05,53.09,53.02,53.02,6200.0,43.9353,43.9684,43.9105,43.9105,6200.0
2012-10-03 14:55:00,53.03,53.06,53.01,53.05,2400.0,43.9187,43.9436,43.9022,43.9353,2400.0
2012-10-03 15:00:00,53.04,53.06,53.0,53.03,9400.0,43.927,43.9436,43.8939,43.9187,9400.0
2012-10-03 15:05:00,53.03,53.03,52.97,53.01,15800.0,43.9187,43.9187,43.869,43.9022,15800.0
2012-10-03 15:10:00,53.01,53.01,52.88,52.97,23400.0,43.9022,43.9022,43.7945,43.869,23400.0
2012-10-03 15:15:00,52.98,53.03,52.92,52.93,21300.0,43.8773,43.9187,43.8276,43.8359,21300.0
2012-10-03 15:20:00,52.92,52.96,52.83,52.95,25300.0,43.8276,43.8608,43.7531,43.8525,25300.0
2012-10-03 15:25:00,52.94,53.05,52.92,53.03,8900.0,43.8442,43.9353,43.8276,43.9187,8900.0
2012-10-03 15:30:00,53.02,53.04,52.98,52.99,11600.0,43.9105,43.927,43.8773,43.8856,11600.0
2012-10-03 15:35:00,52.98,53.06,52.98,53.05,11500.0,43.8773,43.9436,43.8773,43.9353,11500.0
2012-10-03 15:40:00,53.05,53.05,52.98,53.04,19600.0,43.9353,43.9353,43.8773,43.927,19600.0
2012-10-03 15:45:00,53.04,53.05,52.99,53.0,33000.0,43.927,43.9353,43.8856,43.8939,33000.0
2012-10-03 15:50:00,53.0,53.04,52.97,53.04,18100.0,43.8939,43.927,43.869,43.927,18100.0
2012-10-03 15:55:00,53.05,53.11,53.01,53.02,29800.0,43.9353,43.985,43.9022,43.9105,29800.0
2012-10-04 09:30:00,53.35,53.35,53.22,53.23,6500.0,44.1838,44.1838,44.0761,44.0844,6500.0
2012-10-04 09:35:00,53.22,53.36,53.2,53.24,3000.0,44.0761,44.192,44.0595,44.0927,3000.0
2012-10-04 09:40:00,53.24,53.33,53.19,53.33,9400.0,44.0927,44.1672,44.0512,44.1672,9400.0
2012-10-04 09:45:00,53.32,53.41,53.27,53.37,18700.0,44.1589,44.2335,44.1175,44.2003,18700.0
2012-10-04 09:50:00,53.4,53.41,53.28,53.28,2400.0,44.2252,44.2335,44.1258,44.1258,2400.0
2012-10-04 09:55:00,53.32,53.42,53.27,53.38,39900.0,44.1589,44.2417,44.1175,44.2086,39900.0
2012-10-04 10:00:00,53.42,53.46,53.37,53.43,116400.0,44.2417,44.2749,44.2003,44.25,116400.0
2012-10-04 10:05:00,53.42,53.62,53.42,53.56,15100.0,44.2417,44.4074,44.2417,44.3577,15100.0
2012-10-04 10:10:00,53.63,53.81,53.63,53.81,6100.0,44.4157,44.5647,44.4157,44.5647,6100.0
2012-10-04 10:15:00,53.82,53.96,53.77,53.9,7200.0,44.573,44.689,44.5316,44.6393,7200.0
2012-10-04 10:20:00,53.91,53.97,53.88,53.88,3300.0,44.6475,44.6972,44.6227,44.6227,3300.0
2012-10-04 10:25:00,53.95,53.96,53.79,53.79,3700.0,44.6807,44.689,44.5482,44.5482,3700.0
2012-10-04 10:30:00,53.76,53.83,53.76,53.83,4400.0,44.5233,44.5813,44.5233,44.5813,4400.0
2012-10-04 10:35:00,53.79,53.86,53.77,53.86,17300.0,44.5482,44.6061,44.5316,44.6061,17300.0
2012-10-04 10:40:00,53.83,53.87,53.81,53.82,5500.0,44.5813,44.6144,44.5647,44.573,5500.0
2012-10-04 10:45:00,53.83,53.94,53.83,53.93,4400.0,44.5813,44.6724,44.5813,44.6641,4400.0
2012-10-04 10:50:00,53.94,53.98,53.92,53.95,10800.0,44.6724,44.7055,44.6558,44.6807,10800.0
2012-10-04 10:55:00,53.95,53.98,53.81,53.81,8200.0,44.6807,44.7055,44.5647,44.5647,8200.0
2012-10-04 11:00:00,53.8,53.83,53.79,53.82,5400.0,44.5564,44.5813,44.5482,44.573,5400.0
2012-10-04 11:05:00,53.79,53.81,53.72,53.81,4500.0,44.5482,44.5647,44.4902,44.5647,4500.0
2012-10-04 11:10:00,53.8,53.83,53.78,53.79,1900.0,44.5564,44.5813,44.5399,44.5482,1900.0
2012-10-04 11:15:00,53.77,53.82,53.76,53.76,1100.0,44.5316,44.573,44.5233,44.5233,1100.0
2012-10-04 11:20:00,53.79,53.79,53.59,53.59,1100.0,44.5482,44.5482,44.3825,44.3825,1100.0
2012-10-04 11:25:00,53.55,53.55,53.45,53.45,8600.0,44.3494,44.3494,44.2666,44.2666,8600.0
2012-10-04 11:30:00,53.42,53.53,53.42,53.51,3000.0,44.2417,44.3328,44.2417,44.3163,3000.0
2012-10-04 11:35:00,53.5,53.51,53.46,53.49,3500.0,44.308,44.3163,44.2749,44.2997,3500.0
2012-10-04 11:40:00,53.5,53.54,53.5,53.54,3100.0,44.308,44.3411,44.308,44.3411,3100.0
2012-10-04 11:45:00,53.5,53.51,53.49,53.5,1800.0,44.308,44.3163,44.2997,44.308,1800.0
2012-10-04 11:50:00,53.47,53.5,53.45,53.46,4400.0,44.2831,44.308,44.2666,44.2749,4400.0
2012-10-04 11:55:00,53.44,53.44,53.43,53.43,800.0,44.2583,44.2583,44.25,44.25,800.0
2012-10-04 12:00:00,53.42,53.43,53.37,53.39,2500.0,44.2417,44.25,44.2003,44.2169,2500.0
2012-10-04 12:05:00,53.37,53.44,53.36,53.39,15400.0,44.2003,44.2583,44.192,44.2169,15400.0
2012-10-04 12:10:00,53.41,53.43,53.41,53.43,4500.0,44.2335,44.25,44.2335,44.25,4500.0
2012-10-04 12:15:00,53.43,53.45,53.39,53.39,3600.0,44.25,44.2666,44.2169,44.2169,3600.0
2012-10-04 12:20:00,53.39,53.41,53.38,53.38,3600.0,44.2169,44.2335,44.2086,44.2086,3600.0
2012-10-04 12:25:00,53.37,53.39,53.35,53.37,2500.0,44.2003,44.2169,44.1838,44.2003,2500.0
2012-10-04 12:30:00,53.39,53.44,53.39,53.42,3600.0,44.2169,44.2583,44.2169,44.2417,3600.0
2012-10-04 12:35:00,53.42,53.45,53.41,53.41,2600.0,44.2417,44.2666,44.2335,44.2335,2600.0
2012-10-04 12:40:00,53.41,53.42,53.4,53.4,500.0,44.2335,44.2417,44.2252,44.2252,500.0
2012-10-04 12:45:00,53.4,53.4,53.37,53.38,400.0,44.2252,44.2252,44.2003,44.2086,400.0
2012-10-04 12:50:00,53.37,53.4,53.37,53.39,2000.0,44.2003,44.2252,44.2003,44.2169,2000.0
2012-10-04 12:55:00,53.37,53.41,53.37,53.4,5000.0,44.2003,44.2335,44.2003,44.2252,5000.0
2012-10-04 13:00:00,53.4,53.46,53.4,53.45,1200.0,44.2252,44.2749,44.2252,44.2666,1200.0
2012-10-04 13:05:00,53.48,53.49,53.41,53.41,6500.0,44.2914,44.2997,44.2335,44.2335,6500.0
2012-10-04 13:10:00,53.45,53.45,53.42,53.43,3000.0,44.2666,44.2666,44.2417,44.25,3000.0
2012-10-04 13:15:00,53.44,53.48,53.43,53.44,5400.0,44.2583,44.2914,44.25,44.2583,5400.0
2012-10-04 13:20:00,53.45,53.45,53.4,53.4,6400.0,44.2666,44.2666,44.2252,44.2252,6400.0
2012-10-04 13:25:00,53.4,53.5,53.4,53.49,7000.0,44.2252,44.308,44.2252,44.2997,7000.0
2012-10-04 13:30:00,53.46,53.51,53.44,53.48,8300.0,44.2749,44.3163,44.2583,44.2914,8300.0
2012-10-04 13:35:00,53.49,53.55,53.46,53.51,6500.0,44.2997,44.3494,44.2749,44.3163,6500.0
2012-10-04 13:40:00,53.48,53.52,53.48,53.49,1100.0,44.2914,44.3246,44.2914,44.2997,1100.0
2012-10-04 13:45:00,53.5,53.53,53.49,53.51,3500.0,44.308,44.3328,44.2997,44.3163,3500.0
2012-10-04 13:50:00,53.49,53.57,53.47,53.54,8100.0,44.2997,44.366,44.2831,44.3411,8100.0
2012-10-04 13:55:00,53.56,53.68,53.54,53.66,11300.0,44.3577,44.4571,44.3411,44.4405,11300.0
2012-10-04 14:00:00,53.65,53.67,53.45,53.54,18200.0,44.4322,44.4488,44.2666,44.3411,18200.0
2012-10-04 14:05:00,53.54,53.61,53.5,53.59,3500.0,44.3411,44.3991,44.308,44.3825,3500.0
2012-10-04 14:10:00,53.54,53.6,53.53,53.54,6400.0,44.3411,44.3908,44.3328,44.3411,6400.0
2012-10-04 14:15:00,53.54,53.54,53.46,53.5,2900.0,44.3411,44.3411,44.2749,44.308,2900.0
2012-10-04 14:20:00,53.49,53.5,53.42,53.43,3800.0,44.2997,44.308,44.2417,44.25,3800.0
2012-10-04 14:25:00,53.45,53.49,53.45,53.49,600.0,44.2666,44.2997,44.2666,44.2997,600.0
2012-10-04 14:30:00,53.49,53.53,53.43,53.44,4700.0,44.2997,44.3328,44.25,44.2583,4700.0
2012-10-04 14:35:00,53.44,53.47,53.41,53.47,4600.0,44.2583,44.2831,44.2335,44.2831,4600.0
2012-10-04 14:40:00,53.49,53.56,53.47,53.49,7000.0,44.2997,44.3577,44.2831,44.2997,7000.0
2012-10-04 14:45:00,53.49,53.55,53.49,53.51,3500.0,44.2997,44.3494,44.2997,44.3163,3500.0
2012-10-04 14:50:00,53.52,53.53,53.43,53.49,4400.0,44.3246,44.3328,44.25,44.2997,4400.0
2012-10-04 14:55:00,53.51,53.52,53.49,53.52,900.0,44.3163,44.3246,44.2997,44.3246,900.0
2012-10-04 15:00:00,53.54,53.62,53.52,53.62,11000.0,44.3411,44.4074,44.3246,44.4074,11000.0
2012-10-04 15:05:00,53.63,53.65,53.6,53.62,9000.0,44.4157,44.4322,44.3908,44.4074,9000.0
2012-10-04 15:10:00,53.62,53.63,53.54,53.54,8500.0,44.4074,44.4157,44.3411,44.3411,8500.0
2012-10-04 15:15:00,53.56,53.64,53.55,53.57,9000.0,44.3577,44.4239,44.3494,44.366,9000.0
2012-10-04 15:20:00,53.57,53.57,53.53,53.53,4500.0,44.366,44.366,44.3328,44.3328,4500.0
2012-10-04 15:25:00,53.52,53.57,53.52,53.56,7200.0,44.3246,44.366,44.3246,44.3577,7200.0
2012-10-04 15:30:00,53.57,53.57,53.52,53.55,8400.0,44.366,44.366,44.3246,44.3494,8400.0
2012-10-04 15:35:00,53.55,53.62,53.53,53.61,10900.0,44.3494,44.4074,44.3328,44.3991,10900.0
2012-10-04 15:40:00,53.61,53.61,53.53,53.57,15700.0,44.3991,44.3991,44.3328,44.366,15700.0
2012-10-04 15:45:00,53.58,53.64,53.57,53.64,7600.0,44.3742,44.4239,44.366,44.4239,7600.0
2012-10-04 15:50:00,53.62,53.63,53.56,53.6,23400.0,44.4074,44.4157,44.3577,44.3908,23400.0
2012-10-04 15:55:00,53.61,53.74,53.6,53.73,53800.0,44.3991,44.5068,44.3908,44.4985,53800.0
2012-10-05 09:30:00,54.13,54.25,54.13,54.25,6100.0,44.8297,44.9291,44.8297,44.9291,6100.0
2012-10-05 09:35:00,54.18,54.28,54.13,54.27,5400.0,44.8712,44.954,44.8297,44.9457,5400.0
2012-10-05 09:40:00,54.22,54.25,53.99,54.01,9600.0,44.9043,44.9291,44.7138,44.7304,9600.0
2012-10-05 09:45:00,54.0,54.08,53.94,54.08,23800.0,44.7221,44.7883,44.6724,44.7883,23800.0
2012-10-05 09:50:00,54.08,54.21,54.01,54.2,7600.0,44.7883,44.896,44.7304,44.8877,7600.0
2012-10-05 09:55:00,54.22,54.3,54.18,54.24,11400.0,44.9043,44.9705,44.8712,44.9208,11400.0
2012-10-05 10:00:00,54.21,54.24,54.14,54.24,3900.0,44.896,44.9208,44.838,44.9208,3900.0
2012-10-05 10:05:00,54.25,54.25,54.18,54.22,4600.0,44.9291,44.9291,44.8712,44.9043,4600.0
2012-10-05 10:10:00,54.25,54.26,54.19,54.19,4300.0,44.9291,44.9374,44.8794,44.8794,4300.0
2012-10-05 10:15:00,54.21,54.27,54.2,54.25,24800.0,44.896,44.9457,44.8877,44.9291,24800.0
2012-10-05 10:20:00,54.26,54.42,54.26,54.42,10000.0,44.9374,45.0699,44.9374,45.0699,10000.0
2012-10-05 10:25:00,54.42,54.53,54.42,54.52,62000.0,45.0699,45.161,45.0699,45.1527,62000.0
2012-10-05 10:30:00,54.49,54.62,54.49,54.62,9000.0,45.1279,45.2356,45.1279,45.2356,9000.0
2012-10-05 10:35:00,54.63,54.63,54.56,54.61,5300.0,45.2438,45.2438,45.1859,45.2273,5300.0
2012-10-05 10:40:00,54.61,54.62,54.55,54.57,6200.0,45.2273,45.2356,45.1776,45.1941,6200.0
2012-10-05 10:45:00,54.57,54.59,54.5,54.53,30100.0,45.1941,45.2107,45.1362,45.161,30100.0
2012-10-05 10:50:00,54.56,54.56,54.51,54.53,1300.0,45.1859,45.1859,45.1445,45.161,1300.0
2012-10-05 10:55:00,54.54,54.55,54.47,54.48,39900.0,45.1693,45.1776,45.1113,45.1196,39900.0
2012-10-05 11:00:00,54.49,54.5,54.41,54.41,5300.0,45.1279,45.1362,45.0616,45.0616,5300.0
2012-10-05 11:05:00,54.46,54.46,54.41,54.42,8800.0,45.103,45.103,45.0616,45.0699,8800.0
2012-10-05 11:10:00,54.42,54.47,54.41,54.47,1800.0,45.0699,45.1113,45.0616,45.1113,1800.0
2012-10-05 11:15:00,54.45,54.49,54.45,54.45,4300.0,45.0948,45.1279,45.0948,45.0948,4300.0
2012-10-05 11:20:00,54.46,54.48,54.46,54.46,6600.0,45.103,45.1196,45.103,45.103,6600.0
2012-10-05 11:25:00,54.46,54.48,54.41,54.41,8400.0,45.103,45.1196,45.0616,45.0616,8400.0
2012-10-05 11:30:00,54.42,54.54,54.41,54.5,45900.0,45.0699,45.1693,45.0616,45.1362,45900.0
2012-10-05 11:35:00,54.5,54.5,54.45,54.48,8000.0,45.1362,45.1362,45.0948,45.1196,8000.0
2012-10-05 11:40:00,54.49,54.49,54.36,54.38,15600.0,45.1279,45.1279,45.0202,45.0368,15600.0
2012-10-05 11:45:00,54.39,54.45,54.39,54.4,9700.0,45.0451,45.0948,45.0451,45.0534,9700.0
2012-10-05 11:50:00,54.4,54.46,54.36,54.45,18100.0,45.0534,45.103,45.0202,45.0948,18100.0
2012-10-05 11:55:00,54.46,54.46,54.41,54.46,1900.0,45.103,45.103,45.0616,45.103,1900.0
2012-10-05 12:00:00,54.43,54.46,54.38,54.42,6000.0,45.0782,45.103,45.0368,45.0699,6000.0
2012-10-05 12:05:00,54.38,54.39,54.34,54.36,2500.0,45.0368,45.0451,45.0037,45.0202,2500.0
2012-10-05 12:10:00,54.34,54.43,54.34,54.43,5800.0,45.0037,45.0782,45.0037,45.0782,5800.0
2012-10-05 12:15:00,54.45,54.48,54.41,54.45,5700.0,45.0948,45.1196,45.0616,45.0948,5700.0
2012-10-05 12:20:00,54.44,54.5,54.43,54.49,15500.0,45.0865,45.1362,45.0782,45.1279,15500.0
2012-10-05 12:25:00,54.48,54.5,54.48,54.49,2400.0,45.1196,45.1362,45.1196,45.1279,2400.0
2012-10-05 12:30:00,54.47,54.51,54.47,54.49,2700.0,45.1113,45.1445,45.1113,45.1279,2700.0
2012-10-05 12:35:00,54.49,54.49,54.46,54.49,3900.0,45.1279,45.1279,45.103,45.1279,3900.0
2012-10-05 12:40:00,54.48,54.49,54.48,54.49,2200.0,45.1196,45.1279,45.1196,45.1279,2200.0
2012-10-05 12:45:00,54.49,54.51,54.46,54.46,7300.0,45.1279,45.1445,45.103,45.103,7300.0
2012-10-05 12:50:00,54.45,54.51,54.44,54.5,9000.0,45.0948,45.1445,45.0865,45.1362,9000.0
2012-10-05 12:55:00,54.47,54.5,54.45,54.47,2600.0,45.1113,45.1362,45.0948,45.1113,2600.0
2012-10-05 13:00:00,54.47,54.49,54.45,54.46,2900.0,45.1113,45.1279,45.0948,45.103,2900.0
2012-10-05 13:05:00,54.47,54.48,54.43,54.46,1000.0,45.1113,45.1196,45.0782,45.103,1000.0
2012-10-05 13:10:00,54.47,54.48,54.42,54.43,3400.0,45.1113,45.1196,45.0699,45.0782,3400.0
2012-10-05 13:15:00,54.44,54.47,54.43,54.43,2400.0,45.0865,45.1113,45.0782,45.0782,2400.0
2012-10-05 13:20:00,54.42,54.45,54.41,54.41,7400.0,45.0699,45.0948,45.0616,45.0616,7400.0
2012-10-05 13:25:00,54.43,54.47,54.41,54.43,24600.0,45.0782,45.1113,45.0616,45.0782,24600.0
2012-10-05 13:30:00,54.42,54.49,54.41,54.42,17300.0,45.0699,45.1279,45.0616,45.0699,17300.0
2012-10-05 13:35:00,54.42,54.47,54.41,54.42,7900.0,45.0699,45.1113,45.0616,45.0699,7900.0
2012-10-05 13:40:00,54.43,54.45,54.41,54.43,4600.0,45.0782,45.0948,45.0616,45.0782,4600.0
2012-10-05 13:45:00,54.43,54.45,54.42,54.42,38300.0,45.0782,45.0948,45.0699,45.0699,38300.0
2012-10-05 13:50:00,54.43,54.5,54.41,54.49,38600.0,45.0782,45.1362,45.0616,45.1279,38600.0
2012-10-05 13:55:00,54.5,54.51,54.48,54.48,3800.0,45.1362,45.1445,45.1196,45.1196,3800.0
2012-10-05 14:00:00,54.47,54.48,54.45,54.45,1700.0,45.1113,45.1196,45.0948,45.0948,1700.0
2012-10-05 14:05:00,54.45,54.48,54.45,54.46,3800.0,45.0948,45.1196,45.0948,45.103,3800.0
2012-10-05 14:10:00,54.46,54.52,54.45,54.52,5300.0,45.103,45.1527,45.0948,45.1527,5300.0
2012-10-05 14:15:00,54.51,54.51,54.48,54.48,800.0,45.1445,45.1445,45.1196,45.1196,800.0
2012-10-05 14:20:00,54.47,54.48,54.45,54.47,3200.0,45.1113,45.1196,45.0948,45.1113,3200.0
2012-10-05 14:25:00,54.45,54.48,54.44,54.48,2600.0,45.0948,45.1196,45.0865,45.1196,2600.0
2012-10-05 14:30:00,54.48,54.48,54.44,54.46,11200.0,45.1196,45.1196,45.0865,45.103,11200.0
2012-10-05 14:35:00,54.45,54.46,54.39,54.39,16100.0,45.0948,45.103,45.0451,45.0451,16100.0
2012-10-05 14:40:00,54.39,54.43,54.39,54.41,2500.0,45.0451,45.0782,45.0451,45.0616,2500.0
2012-10-05 14:45:00,54.41,54.41,54.37,54.38,1600.0,45.0616,45.0616,45.0285,45.0368,1600.0
2012-10-05 14:50:00,54.35,54.36,54.23,54.23,4300.0,45.0119,45.0202,44.9126,44.9126,4300.0
2012-10-05 14:55:00,54.23,54.24,54.2,54.22,3900.0,44.9126,44.9208,44.8877,44.9043,3900.0
2012-10-05 15:00:00,54.23,54.3,54.22,54.3,7200.0,44.9126,44.9705,44.9043,44.9705,7200.0
2012-10-05 15:05:00,54.29,54.31,54.24,54.31,10200.0,44.9623,44.9788,44.9208,44.9788,10200.0
2012-10-05 15:10:00,54.3,54.31,54.19,54.25,16100.0,44.9705,44.9788,44.8794,44.9291,16100.0
2012-10-05 15:15:00,54.24,54.28,54.24,54.24,7900.0,44.9208,44.954,44.9208,44.9208,7900.0
2012-10-05 15:20:00,54.28,54.34,54.22,54.34,12700.0,44.954,45.0037,44.9043,45.0037,12700.0
2012-10-05 15:25:00,54.35,54.35,54.31,54.32,3700.0,45.0119,45.0119,44.9788,44.9871,3700.0
2012-10-05 15:30:00,54.31,54.34,54.2,54.2,13000.0,44.9788,45.0037,44.8877,44.8877,13000.0
2012-10-05 15:35:00,54.19,54.28,54.15,54.21,9800.0,44.8794,44.954,44.8463,44.896,9800.0
2012-10-05 15:40:00,54.22,54.32,54.22,54.24,15400.0,44.9043,44.9871,44.9043,44.9208,15400.0
2012-10-05 15:45:00,54.25,54.37,54.25,54.36,27000.0,44.9291,45.0285,44.9291,45.0202,27000.0
2012-10-05 15:50:00,54.35,54.37,54.26,54.34,30500.0,45.0119,45.0285,44.9374,45.0037,30500.0
2012-10-05 15:55:00,54.34,54.36,54.28,54.36,59900.0,45.0037,45.0202,44.954,45.0202,59900.0
2012-10-08 09:30:00,53.78,53.98,53.57,53.6,18200.0,44.5399,44.7055,44.366,44.3908,18200.0
2012-10-08 09:35:00,53.67,53.67,53.56,53.57,6400.0,44.4488,44.4488,44.3577,44.366,6400.0
2012-10-08 09:40:00,53.54,53.67,53.49,53.67,3900.0,44.3411,44.4488,44.2997,44.4488,3900.0
2012-10-08 09:45:00,53.67,53.73,53.54,53.54,5900.0,44.4488,44.4985,44.3411,44.3411,5900.0
2012-10-08 09:50:00,53.58,53.7,53.53,53.67,8400.0,44.3742,44.4736,44.3328,44.4488,8400.0
2012-10-08 09:55:00,53.67,53.72,53.63,53.68,6700.0,44.4488,44.4902,44.4157,44.4571,6700.0
2012-10-08 10:00:00,53.71,53.81,53.67,53.75,4400.0,44.4819,44.5647,44.4488,44.515,4400.0
2012-10-08 10:05:00,53.74,53.74,53.62,53.65,6400.0,44.5068,44.5068,44.4074,44.4322,6400.0
2012-10-08 10:10:00,53.68,53.77,53.66,53.71,5800.0,44.4571,44.5316,44.4405,44.4819,5800.0
2012-10-08 10:15:00,53.75,53.75,53.67,53.67,3000.0,44.515,44.515,44.4488,44.4488,3000.0
2012-10-08 10:20:00,53.68,53.7,53.66,53.66,2700.0,44.4571,44.4736,44.4405,44.4405,2700.0
2012-10-08 10:25:00,53.68,53.68,53.54,53.65,7800.0,44.4571,44.4571,44.3411,44.4322,7800.0
2012-10-08 10:30:00,53.62,53.71,53.61,53.7,4400.0,44.4074,44.4819,44.3991,44.4736,4400.0
2012-10-08 10:35:00,53.69,53.78,53.66,53.78,7100.0,44.4653,44.5399,44.4405,44.5399,7100.0
2012-10-08 10:40:00,53.79,53.91,53.73,53.9,7900.0,44.5482,44.6475,44.4985,44.6393,7900.0
2012-10-08 10:45:00,53.86,53.87,53.68,53.73,12300.0,44.6061,44.6144,44.4571,44.4985,12300.0
2012-10-08 10:50:00,53.73,53.85,53.73,53.81,2400.0,44.4985,44.5979,44.4985,44.5647,2400.0
2012-10-08 10:55:00,53.83,53.84,53.71,53.72,4300.0,44.5813,44.5896,44.4819,44.4902,4300.0
2012-10-08 11:00:00,53.69,53.75,53.69,53.72,6300.0,44.4653,44.515,44.4653,44.4902,6300.0
2012-10-08 11:05:00,53.72,53.74,53.61,53.61,3200.0,44.4902,44.5068,44.3991,44.3991,3200.0
2012-10-08 11:10:00,53.59,53.66,53.53,53.65,4700.0,44.3825,44.4405,44.3328,44.4322,4700.0
2012-10-08 11:15:00,53.63,53.64,53.52,53.54,7700.0,44.4157,44.4239,44.3246,44.3411,7700.0
2012-10-08 11:20:00,53.56,53.66,53.56,53.64,1500.0,44.3577,44.4405,44.3577,44.4239,1500.0
2012-10-08 11:25:00,53.65,53.65,53.56,53.6,3300.0,44.4322,44.4322,44.3577,44.3908,3300.0
2012-10-08 11:30:00,53.59,53.61,53.52,53.53,4200.0,44.3825,44.3991,44.3246,44.3328,4200.0
2012-10-08 11:35:00,53.5,53.53,53.45,53.51,6200.0,44.308,44.3328,44.2666,44.3163,6200.0
2012-10-08 11:40:00,53.49,53.49,53.39,53.4,3400.0,44.2997,44.2997,44.2169,44.2252,3400.0
2012-10-08 11:45:00,53.37,53.39,53.32,53.33,3000.0,44.2003,44.2169,44.1589,44.1672,3000.0
2012-10-08 11:50:00,53.3,53.33,53.27,53.33,6300.0,44.1424,44.1672,44.1175,44.1672,6300.0
2012-10-08 11:55:00,53.32,53.37,53.31,53.36,4000.0,44.1589,44.2003,44.1506,44.192,4000.0
2012-10-08 12:00:00,53.37,53.37,53.32,53.37,16400.0,44.2003,44.2003,44.1589,44.2003,16400.0
2012-10-08 12:05:00,53.38,53.38,53.34,53.34,5600.0,44.2086,44.2086,44.1755,44.1755,5600.0
2012-10-08 12:10:00,53.34,53.39,53.34,53.37,6900.0,44.1755,44.2169,44.1755,44.2003,6900.0
2012-10-08 12:15:00,53.38,53.41,53.32,53.32,3700.0,44.2086,44.2335,44.1589,44.1589,3700.0
2012-10-08 12:20:00,53.31,53.36,53.31,53.33,3300.0,44.1506,44.192,44.1506,44.1672,3300.0
2012-10-08 12:25:00,53.33,53.34,53.31,53.34,1800.0,44.1672,44.1755,44.1506,44.1755,1800.0
2012-10-08 12:30:00,53.33,53.38,53.32,53.37,4000.0,44.1672,44.2086,44.1589,44.2003,4000.0
2012-10-08 12:35:00,53.38,53.4,53.32,53.35,8200.0,44.2086,44.2252,44.1589,44.1838,8200.0
2012-10-08 12:40:00,53.35,53.35,53.31,53.35,4600.0,44.1838,44.1838,44.1506,44.1838,4600.0
2012-10-08 12:45:00,53.36,53.38,53.34,53.38,3700.0,44.192,44.2086,44.1755,44.2086,3700.0
2012-10-08 12:50:00,53.36,53.4,53.34,53.4,4500.0,44.192,44.2252,44.1755,44.2252,4500.0
2012-10-08 12:55:00,53.39,53.41,53.37,53.41,7200.0,44.2169,44.2335,44.2003,44.2335,7200.0
2012-10-08 13:00:00,53.4,53.43,53.37,53.39,7800.0,44.2252,44.25,44.2003,44.2169,7800.0
2012-10-08 13:05:00,53.39,53.39,53.36,53.36,900.0,44.2169,44.2169,44.192,44.192,900.0
2012-10-08 13:10:00,53.36,53.41,53.36,53.41,4100.0,44.192,44.2335,44.192,44.2335,4100.0
2012-10-08 13:15:00,53.39,53.4,53.37,53.37,3000.0,44.2169,44.2252,44.2003,44.2003,3000.0
2012-10-08 13:20:00,53.39,53.4,53.36,53.37,2400.0,44.2169,44.2252,44.192,44.2003,2400.0
2012-10-08 13:25:00,53.36,53.44,53.36,53.41,2300.0,44.192,44.2583,44.192,44.2335,2300.0
2012-10-08 13:30:00,53.43,53.46,53.4,53.44,6000.0,44.25,44.2749,44.2252,44.2583,6000.0
2012-10-08 13:35:00,53.46,53.47,53.44,53.46,3000.0,44.2749,44.2831,44.2583,44.2749,3000.0
2012-10-08 13:40:00,53.45,53.47,53.42,53.43,3500.0,44.2666,44.2831,44.2417,44.25,3500.0
2012-10-08 13:45:00,53.43,53.44,53.38,53.38,3700.0,44.25,44.2583,44.2086,44.2086,3700.0
2012-10-08 13:50:00,53.41,53.44,53.4,53.44,9900.0,44.2335,44.2583,44.2252,44.2583,9900.0
2012-10-08 13:55:00,53.45,53.46,53.4,53.46,6400.0,44.2666,44.2749,44.2252,44.2749,6400.0
2012-10-08 14:00:00,53.44,53.48,53.42,53.48,4200.0,44.2583,44.2914,44.2417,44.2914,4200.0
2012-10-08 14:05:00,53.48,53.48,53.43,53.46,7500.0,44.2914,44.2914,44.25,44.2749,7500.0
2012-10-08 14:10:00,53.45,53.48,53.43,53.44,3600.0,44.2666,44.2914,44.25,44.2583,3600.0
2012-10-08 14:15:00,53.43,53.5,53.43,53.5,4000.0,44.25,44.308,44.25,44.308,4000.0
2012-10-08 14:20:00,53.53,53.53,53.48,53.49,5000.0,44.3328,44.3328,44.2914,44.2997,5000.0
2012-10-08 14:25:00,53.49,53.54,53.48,53.51,5400.0,44.2997,44.3411,44.2914,44.3163,5400.0
2012-10-08 14:30:00,53.52,53.53,53.49,53.51,6300.0,44.3246,44.3328,44.2997,44.3163,6300.0
2012-10-08 14:35:00,53.53,53.53,53.48,53.48,3200.0,44.3328,44.3328,44.2914,44.2914,3200.0
2012-10-08 14:40:00,53.47,53.47,53.44,53.45,6300.0,44.2831,44.2831,44.2583,44.2666,6300.0
2012-10-08 14:45:00,53.45,53.47,53.43,53.46,6600.0,44.2666,44.2831,44.25,44.2749,6600.0
2012-10-08 14:50:00,53.46,53.46,53.4,53.43,9700.0,44.2749,44.2749,44.2252,44.25,9700.0
2012-10-08 14:55:00,53.42,53.46,53.4,53.45,9400.0,44.2417,44.2749,44.2252,44.2666,9400.0
2012-10-08 15:00:00,53.46,53.52,53.46,53.51,8500.0,44.2749,44.3246,44.2749,44.3163,8500.0
2012-10-08 15:05:00,53.52,53.57,53.51,53.54,10500.0,44.3246,44.366,44.3163,44.3411,10500.0
2012-10-08 15:10:00,53.55,53.55,53.51,53.52,5700.0,44.3494,44.3494,44.3163,44.3246,5700.0
2012-10-08 15:15:00,53.53,53.61,53.53,53.61,11600.0,44.3328,44.3991,44.3328,44.3991,11600.0
2012-10-08 15:20:00,53.61,53.61,53.58,53.58,7900.0,44.3991,44.3991,44.3742,44.3742,7900.0
2012-10-08 15:25:00,53.59,53.62,53.58,53.6,7000.0,44.3825,44.4074,44.3742,44.3908,7000.0
2012-10-08 15:30:00,53.62,53.66,53.59,53.63,7100.0,44.4074,44.4405,44.3825,44.4157,7100.0
2012-10-08 15:35:00,53.62,53.63,53.57,53.58,7100.0,44.4074,44.4157,44.366,44.3742,7100.0
2012-10-08 15:40:00,53.59,53.62,53.56,53.62,6400.0,44.3825,44.4074,44.3577,44.4074,6400.0
2012-10-08 15:45:00,53.65,53.7,53.61,53.68,28900.0,44.4322,44.4736,44.3991,44.4571,28900.0
2012-10-08 15:50:00,53.68,53.73,53.68,53.7,20300.0,44.4571,44.4985,44.4571,44.4736,20300.0
2012-10-08 15:55:00,53.7,53.71,53.59,53.59,42300.0,44.4736,44.4819,44.3825,44.3825,42300.0
2012-10-09 09:30:00,53.55,53.55,53.24,53.27,19000.0,44.3494,44.3494,44.0927,44.1175,19000.0
2012-10-09 09:35:00,53.29,53.42,53.21,53.21,17200.0,44.1341,44.2417,44.0678,44.0678,17200.0
2012-10-09 09:40:00,53.28,53.42,53.18,53.38,13400.0,44.1258,44.2417,44.043,44.2086,13400.0
2012-10-09 09:45:00,53.42,53.42,53.3,53.31,10600.0,44.2417,44.2417,44.1424,44.1506,10600.0
2012-10-09 09:50:00,53.26,53.37,53.22,53.28,9500.0,44.1092,44.2003,44.0761,44.1258,9500.0
2012-10-09 09:55:00,53.27,53.27,53.18,53.21,7400.0,44.1175,44.1175,44.043,44.0678,7400.0
2012-10-09 10:00:00,53.22,53.32,53.21,53.27,12300.0,44.0761,44.1589,44.0678,44.1175,12300.0
2012-10-09 10:05:00,53.29,53.41,53.27,53.31,9700.0,44.1341,44.2335,44.1175,44.1506,9700.0
2012-10-09 10:10:00,53.31,53.43,53.28,53.38,10500.0,44.1506,44.25,44.1258,44.2086,10500.0
2012-10-09 10:15:00,53.34,53.48,53.27,53.27,8300.0,44.1755,44.2914,44.1175,44.1175,8300.0
2012-10-09 10:20:00,53.27,53.38,53.27,53.38,13600.0,44.1175,44.2086,44.1175,44.2086,13600.0
2012-10-09 10:25:00,53.38,53.41,53.26,53.26,7500.0,44.2086,44.2335,44.1092,44.1092,7500.0
2012-10-09 10:30:00,53.29,53.35,53.25,53.25,8100.0,44.1341,44.1838,44.1009,44.1009,8100.0
2012-10-09 10:35:00,53.22,53.25,53.15,53.15,23700.0,44.0761,44.1009,44.0181,44.0181,23700.0
2012-10-09 10:40:00,53.15,53.24,53.13,53.24,5000.0,44.0181,44.0927,44.0016,44.0927,5000.0
2012-10-09 10:45:00,53.24,53.27,53.03,53.04,7600.0,44.0927,44.1175,43.9187,43.927,7600.0
2012-10-09 10:50:00,53.05,53.07,52.96,53.07,6300.0,43.9353,43.9519,43.8608,43.9519,6300.0
2012-10-09 10:55:00,53.01,53.01,52.9,52.93,4100.0,43.9022,43.9022,43.8111,43.8359,4100.0
2012-10-09 11:00:00,52.9,52.9,52.75,52.8,4900.0,43.8111,43.8111,43.6868,43.7283,4900.0
2012-10-09 11:05:00,52.77,52.84,52.77,52.84,4000.0,43.7034,43.7614,43.7034,43.7614,4000.0
2012-10-09 11:10:00,52.83,52.83,52.73,52.78,9300.0,43.7531,43.7531,43.6703,43.7117,9300.0
2012-10-09 11:15:00,52.79,52.79,52.63,52.66,14300.0,43.72,43.72,43.5875,43.6123,14300.0
2012-10-09 11:20:00,52.66,52.81,52.66,52.77,6700.0,43.6123,43.7365,43.6123,43.7034,6700.0
2012-10-09 11:25:00,52.74,52.84,52.68,52.68,14500.0,43.6786,43.7614,43.6289,43.6289,14500.0
2012-10-09 11:30:00,52.69,52.76,52.68,52.74,20600.0,43.6372,43.6951,43.6289,43.6786,20600.0
2012-10-09 11:35:00,52.72,52.82,52.64,52.65,9800.0,43.662,43.7448,43.5957,43.604,9800.0
2012-10-09 11:40:00,52.64,52.69,52.61,52.68,7000.0,43.5957,43.6372,43.5709,43.6289,7000.0
2012-10-09 11:45:00,52.67,52.67,52.52,52.57,13100.0,43.6206,43.6206,43.4964,43.5378,13100.0
2012-10-09 11:50:00,52.59,52.63,52.56,52.59,7700.0,43.5543,43.5875,43.5295,43.5543,7700.0
2012-10-09 11:55:00,52.58,52.6,52.57,52.57,9200.0,43.5461,43.5626,43.5378,43.5378,9200.0
2012-10-09 12:00:00,52.59,52.66,52.55,52.6,16200.0,43.5543,43.6123,43.5212,43.5626,16200.0
2012-10-09 12:05:00,52.62,52.7,52.57,52.66,7100.0,43.5792,43.6454,43.5378,43.6123,7100.0
2012-10-09 12:10:00,52.63,52.77,52.63,52.71,9400.0,43.5875,43.7034,43.5875,43.6537,9400.0
2012-10-09 12:15:00,52.73,52.75,52.69,52.7,6200.0,43.6703,43.6868,43.6372,43.6454,6200.0
2012-10-09 12:20:00,52.68,52.73,52.67,52.73,3000.0,43.6289,43.6703,43.6206,43.6703,3000.0
2012-10-09 12:25:00,52.73,52.73,52.61,52.62,7500.0,43.6703,43.6703,43.5709,43.5792,7500.0
2012-10-09 12:30:00,52.63,52.7,52.62,52.67,5400.0,43.5875,43.6454,43.5792,43.6206,5400.0
2012-10-09 12:35:00,52.67,52.67,52.59,52.6,7700.0,43.6206,43.6206,43.5543,43.5626,7700.0
2012-10-09 12:40:00,52.6,52.66,52.56,52.66,18500.0,43.5626,43.6123,43.5295,43.6123,18500.0
2012-10-09 12:45:00,52.67,52.67,52.61,52.66,3400.0,43.6206,43.6206,43.5709,43.6123,3400.0
2012-10-09 12:50:00,52.66,52.66,52.59,52.65,3800.0,43.6123,43.6123,43.5543,43.604,3800.0
2012-10-09 12:55:00,52.65,52.66,52.55,52.57,4600.0,43.604,43.6123,43.5212,43.5378,4600.0
2012-10-09 13:00:00,52.57,52.62,52.51,52.54,7000.0,43.5378,43.5792,43.4881,43.5129,7000.0
2012-10-09 13:05:00,52.52,52.56,52.51,52.55,4700.0,43.4964,43.5295,43.4881,43.5212,4700.0
2012-10-09 13:10:00,52.55,52.65,52.55,52.61,2700.0,43.5212,43.604,43.5212,43.5709,2700.0
2012-10-09 13:15:00,52.65,52.66,52.58,52.62,3300.0,43.604,43.6123,43.5461,43.5792,3300.0
2012-10-09 13:20:00,52.62,52.67,52.56,52.67,3200.0,43.5792,43.6206,43.5295,43.6206,3200.0
2012-10-09 13:25:00,52.68,52.68,52.61,52.61,4100.0,43.6289,43.6289,43.5709,43.5709,4100.0
2012-10-09 13:30:00,52.6,52.68,52.58,52.67,6200.0,43.5626,43.6289,43.5461,43.6206,6200.0
2012-10-09 13:35:00,52.66,52.75,52.66,52.69,6400.0,43.6123,43.6868,43.6123,43.6372,6400.0
2012-10-09 13:40:00,52.71,52.77,52.69,52.77,4900.0,43.6537,43.7034,43.6372,43.7034,4900.0
2012-10-09 13:45:00,52.77,52.8,52.73,52.78,4300.0,43.7034,43.7283,43.6703,43.7117,4300.0
2012-10-09 13:50:00,52.78,52.86,52.77,52.77,3000.0,43.7117,43.7779,43.7034,43.7034,3000.0
2012-10-09 13:55:00,52.79,52.82,52.7,52.74,2400.0,43.72,43.7448,43.6454,43.6786,2400.0
2012-10-09 14:00:00,52.75,52.81,52.73,52.81,2400.0,43.6868,43.7365,43.6703,43.7365,2400.0
2012-10-09 14:05:00,52.8,52.82,52.77,52.79,3300.0,43.7283,43.7448,43.7034,43.72,3300.0
2012-10-09 14:10:00,52.78,52.82,52.75,52.79,1500.0,43.7117,43.7448,43.6868,43.72,1500.0
2012-10-09 14:15:00,52.79,52.83,52.75,52.83,2100.0,43.72,43.7531,43.6868,43.7531,2100.0
2012-10-09 14:20:00,52.85,52.87,52.81,52.82,2500.0,43.7697,43.7862,43.7365,43.7448,2500.0
2012-10-09 14:25:00,52.82,52.84,52.77,52.77,1700.0,43.7448,43.7614,43.7034,43.7034,1700.0
2012-10-09 14:30:00,52.75,52.8,52.75,52.8,2300.0,43.6868,43.7283,43.6868,43.7283,2300.0
2012-10-09 14:35:00,52.8,52.87,52.8,52.82,3800.0,43.7283,43.7862,43.7283,43.7448,3800.0
2012-10-09 14:40:00,52.78,52.79,52.69,52.75,17000.0,43.7117,43.72,43.6372,43.6868,17000.0
2012-10-09 14:45:00,52.76,52.87,52.74,52.84,10400.0,43.6951,43.7862,43.6786,43.7614,10400.0
2012-10-09 14:50:00,52.84,52.84,52.76,52.78,6500.0,43.7614,43.7614,43.6951,43.7117,6500.0
2012-10-09 14:55:00,52.79,52.82,52.75,52.76,6100.0,43.72,43.7448,43.6868,43.6951,6100.0
2012-10-09 15:00:00,52.78,52.79,52.72,52.75,12600.0,43.7117,43.72,43.662,43.6868,12600.0
2012-10-09 15:05:00,52.76,52.77,52.73,52.75,6200.0,43.6951,43.7034,43.6703,43.6868,6200.0
2012-10-09 15:10:00,52.75,52.76,52.71,52.75,18300.0,43.6868,43.6951,43.6537,43.6868,18300.0
2012-10-09 15:15:00,52.75,52.76,52.66,52.68,15400.0,43.6868,43.6951,43.6123,43.6289,15400.0
2012-10-09 15:20:00,52.68,52.68,52.61,52.65,28200.0,43.6289,43.6289,43.5709,43.604,28200.0
2012-10-09 15:25:00,52.66,52.68,52.57,52.57,19300.0,43.6123,43.6289,43.5378,43.5378,19300.0
2012-10-09 15:30:00,52.58,52.61,52.51,52.57,17900.0,43.5461,43.5709,43.4881,43.5378,17900.0
2012-10-09 15:35:00,52.57,52.6,52.52,52.53,14300.0,43.5378,43.5626,43.4964,43.5046,14300.0
2012-10-09 15:40:00,52.53,52.63,52.53,52.59,26000.0,43.5046,43.5875,43.5046,43.5543,26000.0
2012-10-09 15:45:00,52.58,52.63,52.54,52.54,25900.0,43.5461,43.5875,43.5129,43.5129,25900.0
2012-10-09 15:50:00,52.54,52.65,52.54,52.62,40800.0,43.5129,43.604,43.5129,43.5792,40800.0
2012-10-09 15:55:00,52.63,52.68,52.57,52.67,89100.0,43.5875,43.6289,43.5378,43.6206,89100.0
2012-10-10 09:30:00,52.82,52.85,52.64,52.66,4700.0,43.7448,43.7697,43.5957,43.6123,4700.0
2012-10-10 09:35:00,52.64,52.68,52.45,52.45,4300.0,43.5957,43.6289,43.4384,43.4384,4300.0
2012-10-10 09:40:00,52.4,52.4,52.25,52.39,5900.0,43.397,43.397,43.2728,43.3887,5900.0
2012-10-10 09:45:00,52.4,52.53,52.4,52.53,6100.0,43.397,43.5046,43.397,43.5046,6100.0
2012-10-10 09:50:00,52.48,52.5,52.4,52.4,3200.0,43.4632,43.4798,43.397,43.397,3200.0
2012-10-10 09:55:00,52.29,52.4,52.29,52.4,500.0,43.3059,43.397,43.3059,43.397,500.0
2012-10-10 10:00:00,52.42,52.62,52.42,52.56,2000.0,43.4135,43.5792,43.4135,43.5295,2000.0
2012-10-10 10:05:00,52.58,52.58,52.53,52.53,400.0,43.5461,43.5461,43.5046,43.5046,400.0
2012-10-10 10:10:00,52.53,52.6,52.5,52.5,2400.0,43.5046,43.5626,43.4798,43.4798,2400.0
2012-10-10 10:15:00,52.54,52.56,52.5,52.55,2200.0,43.5129,43.5295,43.4798,43.5212,2200.0
2012-10-10 10:20:00,52.51,52.59,52.51,52.51,1200.0,43.4881,43.5543,43.4881,43.4881,1200.0
2012-10-10 10:25:00,52.5,52.62,52.5,52.54,7300.0,43.4798,43.5792,43.4798,43.5129,7300.0
2012-10-10 10:30:00,52.57,52.58,52.54,52.54,1800.0,43.5378,43.5461,43.5129,43.5129,1800.0
2012-10-10 10:35:00,52.54,52.55,52.49,52.5,4600.0,43.5129,43.5212,43.4715,43.4798,4600.0
2012-10-10 10:40:00,52.5,52.52,52.4,52.41,3100.0,43.4798,43.4964,43.397,43.4053,3100.0
2012-10-10 10:45:00,52.42,52.49,52.42,52.46,1000.0,43.4135,43.4715,43.4135,43.4467,1000.0
2012-10-10 10:50:00,52.48,52.55,52.48,52.55,1800.0,43.4632,43.5212,43.4632,43.5212,1800.0
2012-10-10 10:55:00,52.58,52.61,52.54,52.54,2300.0,43.5461,43.5709,43.5129,43.5129,2300.0
2012-10-10 11:00:00,52.53,52.53,52.46,52.47,3300.0,43.5046,43.5046,43.4467,43.455,3300.0
2012-10-10 11:05:00,52.48,52.54,52.48,52.54,2900.0,43.4632,43.5129,43.4632,43.5129,2900.0
2012-10-10 11:10:00,52.52,52.52,52.46,52.47,2600.0,43.4964,43.4964,43.4467,43.455,2600.0
2012-10-10 11:15:00,52.48,52.51,52.44,52.46,1300.0,43.4632,43.4881,43.4301,43.4467,1300.0
2012-10-10 11:20:00,52.47,52.49,52.44,52.44,7000.0,43.455,43.4715,43.4301,43.4301,7000.0
2012-10-10 11:25:00,52.45,52.45,52.4,52.42,400.0,43.4384,43.4384,43.397,43.4135,400.0
2012-10-10 11:30:00,52.44,52.46,52.36,52.36,1400.0,43.4301,43.4467,43.3639,43.3639,1400.0
2012-10-10 11:35:00,52.36,52.36,52.32,52.32,800.0,43.3639,43.3639,43.3307,43.3307,800.0
2012-10-10 11:40:00,52.3,52.35,52.28,52.32,2300.0,43.3142,43.3556,43.2976,43.3307,2300.0
2012-10-10 11:45:00,52.37,52.37,52.31,52.31,2900.0,43.3721,43.3721,43.3224,43.3224,2900.0
2012-10-10 11:50:00,52.3,52.3,52.14,52.15,9800.0,43.3142,43.3142,43.1817,43.1899,9800.0
2012-10-10 11:55:00,52.16,52.25,52.16,52.19,4500.0,43.1982,43.2728,43.1982,43.2231,4500.0
2012-10-10 12:00:00,52.18,52.25,52.18,52.25,3800.0,43.2148,43.2728,43.2148,43.2728,3800.0
2012-10-10 12:05:00,52.25,52.25,52.19,52.19,1500.0,43.2728,43.2728,43.2231,43.2231,1500.0
2012-10-10 12:10:00,52.27,52.31,52.23,52.23,1900.0,43.2893,43.3224,43.2562,43.2562,1900.0
2012-10-10 12:15:00,52.24,52.25,52.18,52.19,5800.0,43.2645,43.2728,43.2148,43.2231,5800.0
2012-10-10 12:20:00,52.18,52.23,52.14,52.23,3800.0,43.2148,43.2562,43.1817,43.2562,3800.0
2012-10-10 12:25:00,52.21,52.24,52.21,52.23,1200.0,43.2396,43.2645,43.2396,43.2562,1200.0
2012-10-10 12:30:00,52.21,52.23,52.18,52.19,2900.0,43.2396,43.2562,43.2148,43.2231,2900.0
2012-10-10 12:35:00,52.17,52.17,52.08,52.16,2400.0,43.2065,43.2065,43.132,43.1982,2400.0
2012-10-10 12:40:00,52.15,52.16,52.1,52.1,3000.0,43.1899,43.1982,43.1485,43.1485,3000.0
2012-10-10 12:45:00,52.07,52.07,52.01,52.04,1700.0,43.1237,43.1237,43.074,43.0988,1700.0
2012-10-10 12:50:00,52.06,52.13,52.06,52.11,3700.0,43.1154,43.1734,43.1154,43.1568,3700.0
2012-10-10 12:55:00,52.12,52.12,52.06,52.07,3500.0,43.1651,43.1651,43.1154,43.1237,3500.0
2012-10-10 13:00:00,52.09,52.09,51.99,52.01,1300.0,43.1402,43.1402,43.0574,43.074,1300.0
2012-10-10 13:05:00,52.04,52.07,52.02,52.05,1100.0,43.0988,43.1237,43.0823,43.1071,1100.0
2012-10-10 13:10:00,52.07,52.1,52.05,52.07,2700.0,43.1237,43.1485,43.1071,43.1237,2700.0
2012-10-10 13:15:00,52.08,52.12,52.06,52.09,3000.0,43.132,43.1651,43.1154,43.1402,3000.0
2012-10-10 13:20:00,52.09,52.12,52.07,52.12,4800.0,43.1402,43.1651,43.1237,43.1651,4800.0
2012-10-10 13:25:00,52.12,52.12,51.97,52.01,21500.0,43.1651,43.1651,43.0409,43.074,21500.0
2012-10-10 13:30:00,52.01,52.05,51.96,51.99,27700.0,43.074,43.1071,43.0326,43.0574,27700.0
2012-10-10 13:35:00,51.99,52.04,51.96,52.01,13500.0,43.0574,43.0988,43.0326,43.074,13500.0
2012-10-10 13:40:00,52.01,52.02,51.94,51.95,7500.0,43.074,43.0823,43.016,43.0243,7500.0
2012-10-10 13:45:00,51.94,52.01,51.94,51.99,5300.0,43.016,43.074,43.016,43.0574,5300.0
2012-10-10 13:50:00,51.98,51.98,51.92,51.95,2000.0,43.0491,43.0491,42.9995,43.0243,2000.0
2012-10-10 13:55:00,51.94,51.98,51.94,51.98,4200.0,43.016,43.0491,43.016,43.0491,4200.0
2012-10-10 14:00:00,52.0,52.1,51.94,51.99,9800.0,43.0657,43.1485,43.016,43.0574,9800.0
2012-10-10 14:05:00,51.99,52.04,51.98,52.04,4900.0,43.0574,43.0988,43.0491,43.0988,4900.0
2012-10-10 14:10:00,52.06,52.08,52.01,52.02,3400.0,43.1154,43.132,43.074,43.0823,3400.0
2012-10-10 14:15:00,52.01,52.04,51.99,51.99,7200.0,43.074,43.0988,43.0574,43.0574,7200.0
2012-10-10 14:20:00,52.01,52.01,51.92,51.95,12200.0,43.074,43.074,42.9995,43.0243,12200.0
2012-10-10 14:25:00,51.94,52.01,51.93,51.99,12100.0,43.016,43.074,43.0077,43.0574,12100.0
2012-10-10 14:30:00,51.98,52.01,51.94,51.98,13800.0,43.0491,43.074,43.016,43.0491,13800.0
2012-10-10 14:35:00,51.98,51.98,51.89,51.95,12000.0,43.0491,43.0491,42.9746,43.0243,12000.0
2012-10-10 14:40:00,51.95,51.97,51.92,51.96,3500.0,43.0243,43.0409,42.9995,43.0326,3500.0
2012-10-10 14:45:00,51.91,51.98,51.9,51.98,5300.0,42.9912,43.0491,42.9829,43.0491,5300.0
2012-10-10 14:50:00,51.98,51.98,51.89,51.9,12300.0,43.0491,43.0491,42.9746,42.9829,12300.0
2012-10-10 14:55:00,51.91,51.94,51.85,51.86,10900.0,42.9912,43.016,42.9415,42.9498,10900.0
2012-10-10 15:00:00,51.85,51.9,51.83,51.87,12400.0,42.9415,42.9829,42.9249,42.958,12400.0
2012-10-10 15:05:00,51.87,51.91,51.81,51.91,10800.0,42.958,42.9912,42.9084,42.9912,10800.0
2012-10-10 15:10:00,51.92,51.94,51.89,51.92,12700.0,42.9995,43.016,42.9746,42.9995,12700.0
2012-10-10 15:15:00,51.91,51.94,51.79,51.87,11000.0,42.9912,43.016,42.8918,42.958,11000.0
2012-10-10 15:20:00,51.86,51.89,51.83,51.88,9900.0,42.9498,42.9746,42.9249,42.9663,9900.0
2012-10-10 15:25:00,51.87,51.87,51.79,51.79,21200.0,42.958,42.958,42.8918,42.8918,21200.0
2012-10-10 15:30:00,51.79,51.85,51.77,51.84,17400.0,42.8918,42.9415,42.8752,42.9332,17400.0
2012-10-10 15:35:00,51.85,51.89,51.83,51.89,12200.0,42.9415,42.9746,42.9249,42.9746,12200.0
2012-10-10 15:40:00,51.9,51.95,51.87,51.95,13400.0,42.9829,43.0243,42.958,43.0243,13400.0
2012-10-10 15:45:00,51.95,51.96,51.87,51.89,15200.0,43.0243,43.0326,42.958,42.9746,15200.0
2012-10-10 15:50:00,51.89,51.91,51.83,51.91,15200.0,42.9746,42.9912,42.9249,42.9912,15200.0
2012-10-10 15:55:00,51.9,51.91,51.8,51.84,54500.0,42.9829,42.9912,42.9001,42.9332,54500.0
2012-10-11 09:30:00,52.41,52.51,52.35,52.51,10700.0,43.4053,43.4881,43.3556,43.4881,10700.0
2012-10-11 09:35:00,52.7,52.78,52.63,52.71,2100.0,43.6454,43.7117,43.5875,43.6537,2100.0
2012-10-11 09:40:00,52.73,52.73,52.44,52.44,9200.0,43.6703,43.6703,43.4301,43.4301,9200.0
2012-10-11 09:45:00,52.48,52.53,52.32,52.41,3500.0,43.4632,43.5046,43.3307,43.4053,3500.0
2012-10-11 09:50:00,52.43,52.46,52.27,52.28,2000.0,43.4218,43.4467,43.2893,43.2976,2000.0
2012-10-11 09:55:00,52.33,52.4,52.32,52.38,4000.0,43.339,43.397,43.3307,43.3804,4000.0
2012-10-11 10:00:00,52.39,52.46,52.36,52.37,1700.0,43.3887,43.4467,43.3639,43.3721,1700.0
2012-10-11 10:05:00,52.31,52.37,52.31,52.36,1000.0,43.3224,43.3721,43.3224,43.3639,1000.0
2012-10-11 10:10:00,52.33,52.36,52.33,52.34,1000.0,43.339,43.3639,43.339,43.3473,1000.0
2012-10-11 10:15:00,52.34,52.42,52.34,52.41,3300.0,43.3473,43.4135,43.3473,43.4053,3300.0
2012-10-11 10:20:00,52.42,52.5,52.4,52.5,4500.0,43.4135,43.4798,43.397,43.4798,4500.0
2012-10-11 10:25:00,52.49,52.49,52.43,52.48,4000.0,43.4715,43.4715,43.4218,43.4632,4000.0
2012-10-11 10:30:00,52.47,52.52,52.45,52.52,1000.0,43.455,43.4964,43.4384,43.4964,1000.0
2012-10-11 10:35:00,52.55,52.56,52.52,52.52,1300.0,43.5212,43.5295,43.4964,43.4964,1300.0
2012-10-11 10:40:00,52.56,52.66,52.56,52.66,1200.0,43.5295,43.6123,43.5295,43.6123,1200.0
2012-10-11 10:45:00,52.64,52.67,52.6,52.63,2400.0,43.5957,43.6206,43.5626,43.5875,2400.0
2012-10-11 10:50:00,52.58,52.67,52.58,52.63,1900.0,43.5461,43.6206,43.5461,43.5875,1900.0
2012-10-11 10:55:00,52.57,52.57,52.57,52.57,100.0,43.5378,43.5378,43.5378,43.5378,100.0
2012-10-11 11:00:00,52.57,52.64,52.57,52.64,2100.0,43.5378,43.5957,43.5378,43.5957,2100.0
2012-10-11 11:05:00,52.6,52.61,52.56,52.57,3400.0,43.5626,43.5709,43.5295,43.5378,3400.0
2012-10-11 11:10:00,52.54,52.56,52.52,52.52,400.0,43.5129,43.5295,43.4964,43.4964,400.0
2012-10-11 11:15:00,52.56,52.58,52.45,52.47,2300.0,43.5295,43.5461,43.4384,43.455,2300.0
2012-10-11 11:20:00,52.49,52.49,52.44,52.48,700.0,43.4715,43.4715,43.4301,43.4632,700.0
2012-10-11 11:25:00,52.44,52.51,52.44,52.51,1400.0,43.4301,43.4881,43.4301,43.4881,1400.0
2012-10-11 11:30:00,52.47,52.49,52.45,52.45,2000.0,43.455,43.4715,43.4384,43.4384,2000.0
2012-10-11 11:35:00,52.49,52.49,52.47,52.47,700.0,43.4715,43.4715,43.455,43.455,700.0
2012-10-11 11:40:00,52.46,52.47,52.36,52.36,1600.0,43.4467,43.455,43.3639,43.3639,1600.0
2012-10-11 11:45:00,52.39,52.39,52.36,52.37,500.0,43.3887,43.3887,43.3639,43.3721,500.0
2012-10-11 11:50:00,52.34,52.36,52.28,52.28,1900.0,43.3473,43.3639,43.2976,43.2976,1900.0
2012-10-11 11:55:00,52.3,52.38,52.3,52.38,1900.0,43.3142,43.3804,43.3142,43.3804,1900.0
2012-10-11 12:00:00,52.4,52.4,52.35,52.4,5400.0,43.397,43.397,43.3556,43.397,5400.0
2012-10-11 12:05:00,52.41,52.43,52.39,52.39,4300.0,43.4053,43.4218,43.3887,43.3887,4300.0
2012-10-11 12:10:00,52.38,52.39,52.36,52.36,3800.0,43.3804,43.3887,43.3639,43.3639,3800.0
2012-10-11 12:15:00,52.36,52.39,52.3,52.3,3700.0,43.3639,43.3887,43.3142,43.3142,3700.0
2012-10-11 12:20:00,52.28,52.3,52.26,52.3,2300.0,43.2976,43.3142,43.281,43.3142,2300.0
2012-10-11 12:25:00,52.32,52.34,52.3,52.32,1300.0,43.3307,43.3473,43.3142,43.3307,1300.0
2012-10-11 12:30:00,52.35,52.39,52.32,52.39,1400.0,43.3556,43.3887,43.3307,43.3887,1400.0
2012-10-11 12:35:00,52.4,52.43,52.4,52.43,500.0,43.397,43.4218,43.397,43.4218,500.0
2012-10-11 12:40:00,52.4,52.4,52.39,52.4,600.0,43.397,43.397,43.3887,43.397,600.0
2012-10-11 12:45:00,52.37,52.5,52.36,52.5,4900.0,43.3721,43.4798,43.3639,43.4798,4900.0
2012-10-11 12:50:00,52.5,52.53,52.48,52.5,1100.0,43.4798,43.5046,43.4632,43.4798,1100.0
2012-10-11 12:55:00,52.45,52.45,52.4,52.4,2400.0,43.4384,43.4384,43.397,43.397,2400.0
2012-10-11 13:00:00,52.4,52.48,52.4,52.44,7300.0,43.397,43.4632,43.397,43.4301,7300.0
2012-10-11 13:05:00,52.42,52.45,52.41,52.45,1400.0,43.4135,43.4384,43.4053,43.4384,1400.0
2012-10-11 13:10:00,52.47,52.47,52.42,52.42,3600.0,43.455,43.455,43.4135,43.4135,3600.0
2012-10-11 13:15:00,52.43,52.46,52.43,52.45,1100.0,43.4218,43.4467,43.4218,43.4384,1100.0
2012-10-11 13:20:00,52.43,52.43,52.4,52.42,4700.0,43.4218,43.4218,43.397,43.4135,4700.0
2012-10-11 13:25:00,52.42,52.46,52.42,52.45,1200.0,43.4135,43.4467,43.4135,43.4384,1200.0
2012-10-11 13:30:00,52.41,52.42,52.35,52.35,4300.0,43.4053,43.4135,43.3556,43.3556,4300.0
2012-10-11 13:35:00,52.35,52.36,52.35,52.36,300.0,43.3556,43.3639,43.3556,43.3639,300.0
2012-10-11 13:40:00,52.36,52.36,52.28,52.29,700.0,43.3639,43.3639,43.2976,43.3059,700.0
2012-10-11 13:45:00,52.28,52.37,52.26,52.34,4000.0,43.2976,43.3721,43.281,43.3473,4000.0
2012-10-11 13:50:00,52.34,52.34,52.23,52.26,3100.0,43.3473,43.3473,43.2562,43.281,3100.0
2012-10-11 13:55:00,52.25,52.31,52.25,52.27,6700.0,43.2728,43.3224,43.2728,43.2893,6700.0
2012-10-11 14:00:00,52.27,52.32,52.27,52.3,3700.0,43.2893,43.3307,43.2893,43.3142,3700.0
2012-10-11 14:05:00,52.29,52.34,52.29,52.31,4000.0,43.3059,43.3473,43.3059,43.3224,4000.0
2012-10-11 14:10:00,52.31,52.45,52.31,52.38,4000.0,43.3224,43.4384,43.3224,43.3804,4000.0
2012-10-11 14:15:00,52.39,52.39,52.33,52.34,1000.0,43.3887,43.3887,43.339,43.3473,1000.0
2012-10-11 14:20:00,52.32,52.33,52.29,52.33,10300.0,43.3307,43.339,43.3059,43.339,10300.0
2012-10-11 14:25:00,52.33,52.41,52.33,52.34,2600.0,43.339,43.4053,43.339,43.3473,2600.0
2012-10-11 14:30:00,52.35,52.35,52.33,52.33,300.0,43.3556,43.3556,43.339,43.339,300.0
2012-10-11 14:35:00,52.34,52.34,52.3,52.32,1900.0,43.3473,43.3473,43.3142,43.3307,1900.0
2012-10-11 14:40:00,52.33,52.33,52.27,52.3,5500.0,43.339,43.339,43.2893,43.3142,5500.0
2012-10-11 14:45:00,52.31,52.31,52.25,52.3,9700.0,43.3224,43.3224,43.2728,43.3142,9700.0
2012-10-11 14:50:00,52.31,52.35,52.29,52.31,7900.0,43.3224,43.3556,43.3059,43.3224,7900.0
2012-10-11 14:55:00,52.31,52.33,52.27,52.28,9700.0,43.3224,43.339,43.2893,43.2976,9700.0
2012-10-11 15:00:00,52.28,52.34,52.28,52.3,13000.0,43.2976,43.3473,43.2976,43.3142,13000.0
2012-10-11 15:05:00,52.3,52.34,52.29,52.31,12500.0,43.3142,43.3473,43.3059,43.3224,12500.0
2012-10-11 15:10:00,52.31,52.49,52.31,52.42,28800.0,43.3224,43.4715,43.3224,43.4135,28800.0
2012-10-11 15:15:00,52.43,52.46,52.34,52.38,13200.0,43.4218,43.4467,43.3473,43.3804,13200.0
2012-10-11 15:20:00,52.36,52.38,52.34,52.35,9800.0,43.3639,43.3804,43.3473,43.3556,9800.0
2012-10-11 15:25:00,52.34,52.47,52.34,52.47,9800.0,43.3473,43.455,43.3473,43.455,9800.0
2012-10-11 15:30:00,52.47,52.47,52.39,52.43,8900.0,43.455,43.455,43.3887,43.4218,8900.0
2012-10-11 15:35:00,52.44,52.46,52.4,52.43,9400.0,43.4301,43.4467,43.397,43.4218,9400.0
2012-10-11 15:40:00,52.42,52.47,52.42,52.44,8800.0,43.4135,43.455,43.4135,43.4301,8800.0
2012-10-11 15:45:00,52.44,52.45,52.4,52.43,11900.0,43.4301,43.4384,43.397,43.4218,11900.0
2012-10-11 15:50:00,52.44,52.44,52.37,52.42,13600.0,43.4301,43.4301,43.3721,43.4135,13600.0
2012-10-11 15:55:00,52.4,52.4,52.33,52.34,28500.0,43.397,43.397,43.339,43.3473,28500.0
2012-10-12 09:30:00,52.4,52.57,52.4,52.45,3500.0,43.397,43.5378,43.397,43.4384,3500.0
2012-10-12 09:35:00,52.53,52.85,52.53,52.8,3300.0,43.5046,43.7697,43.5046,43.7283,3300.0
2012-10-12 09:40:00,52.69,52.69,52.47,52.47,1800.0,43.6372,43.6372,43.455,43.455,1800.0
2012-10-12 09:45:00,52.56,52.56,52.56,52.56,100.0,43.5295,43.5295,43.5295,43.5295,100.0
2012-10-12 09:50:00,52.55,52.55,52.48,52.53,1100.0,43.5212,43.5212,43.4632,43.5046,1100.0
2012-10-12 09:55:00,52.52,52.68,52.52,52.68,1200.0,43.4964,43.6289,43.4964,43.6289,1200.0
2012-10-12 10:00:00,52.72,52.89,52.72,52.8,6300.0,43.662,43.8028,43.662,43.7283,6300.0
2012-10-12 10:05:00,52.64,52.64,52.52,52.54,5000.0,43.5957,43.5957,43.4964,43.5129,5000.0
2012-10-12 10:10:00,52.52,52.59,52.51,52.57,2000.0,43.4964,43.5543,43.4881,43.5378,2000.0
2012-10-12 10:15:00,52.58,52.58,52.51,52.56,2400.0,43.5461,43.5461,43.4881,43.5295,2400.0
2012-10-12 10:20:00,52.52,52.54,52.45,52.45,11900.0,43.4964,43.5129,43.4384,43.4384,11900.0
2012-10-12 10:25:00,52.44,52.44,52.34,52.37,2400.0,43.4301,43.4301,43.3473,43.3721,2400.0
2012-10-12 10:30:00,52.36,52.36,52.28,52.3,1800.0,43.3639,43.3639,43.2976,43.3142,1800.0
2012-10-12 10:35:00,52.28,52.36,52.28,52.3,5200.0,43.2976,43.3639,43.2976,43.3142,5200.0
2012-10-12 10:40:00,52.27,52.29,52.23,52.23,1800.0,43.2893,43.3059,43.2562,43.2562,1800.0
2012-10-12 10:45:00,52.21,52.26,52.12,52.24,4000.0,43.2396,43.281,43.1651,43.2645,4000.0
2012-10-12 10:50:00,52.22,52.26,52.21,52.22,2000.0,43.2479,43.281,43.2396,43.2479,2000.0
2012-10-12 10:55:00,52.25,52.3,52.25,52.26,900.0,43.2728,43.3142,43.2728,43.281,900.0
2012-10-12 11:00:00,52.3,52.3,52.25,52.26,2000.0,43.3142,43.3142,43.2728,43.281,2000.0
2012-10-12 11:05:00,52.28,52.31,52.27,52.27,700.0,43.2976,43.3224,43.2893,43.2893,700.0
2012-10-12 11:10:00,52.23,52.23,52.12,52.12,1000.0,43.2562,43.2562,43.1651,43.1651,1000.0
2012-10-12 11:15:00,52.14,52.14,52.06,52.07,2100.0,43.1817,43.1817,43.1154,43.1237,2100.0
2012-10-12 11:20:00,52.13,52.18,52.1,52.15,2700.0,43.1734,43.2148,43.1485,43.1899,2700.0
2012-10-12 11:25:00,52.17,52.19,52.07,52.07,1600.0,43.2065,43.2231,43.1237,43.1237,1600.0
2012-10-12 11:30:00,51.99,52.01,51.96,52.0,1900.0,43.0574,43.074,43.0326,43.0657,1900.0
2012-10-12 11:35:00,51.96,51.98,51.96,51.97,600.0,43.0326,43.0491,43.0326,43.0409,600.0
2012-10-12 11:40:00,51.98,52.0,51.86,51.92,4500.0,43.0491,43.0657,42.9498,42.9995,4500.0
2012-10-12 11:45:00,51.93,51.96,51.93,51.94,900.0,43.0077,43.0326,43.0077,43.016,900.0
2012-10-12 11:50:00,51.91,51.94,51.89,51.94,2000.0,42.9912,43.016,42.9746,43.016,2000.0
2012-10-12 11:55:00,51.98,51.98,51.9,51.92,800.0,43.0491,43.0491,42.9829,42.9995,800.0
2012-10-12 12:00:00,51.92,52.01,51.92,51.99,5000.0,42.9995,43.074,42.9995,43.0574,5000.0
2012-10-12 12:05:00,51.98,51.99,51.94,51.97,2100.0,43.0491,43.0574,43.016,43.0409,2100.0
2012-10-12 12:10:00,51.99,52.02,51.97,51.97,2500.0,43.0574,43.0823,43.0409,43.0409,2500.0
2012-10-12 12:15:00,51.99,51.99,51.95,51.96,1200.0,43.0574,43.0574,43.0243,43.0326,1200.0
2012-10-12 12:20:00,51.95,51.99,51.94,51.99,1300.0,43.0243,43.0574,43.016,43.0574,1300.0
2012-10-12 12:25:00,51.97,52.0,51.97,51.98,700.0,43.0409,43.0657,43.0409,43.0491,700.0
2012-10-12 12:30:00,51.97,52.02,51.97,52.0,2100.0,43.0409,43.0823,43.0409,43.0657,2100.0
2012-10-12 12:35:00,52.02,52.02,51.97,51.97,800.0,43.0823,43.0823,43.0409,43.0409,800.0
2012-10-12 12:40:00,51.95,52.02,51.95,51.96,1800.0,43.0243,43.0823,43.0243,43.0326,1800.0
2012-10-12 12:45:00,51.95,51.96,51.9,51.92,2400.0,43.0243,43.0326,42.9829,42.9995,2400.0
2012-10-12 12:50:00,51.93,51.94,51.92,51.94,900.0,43.0077,43.016,42.9995,43.016,900.0
2012-10-12 12:55:00,51.96,52.0,51.96,51.98,600.0,43.0326,43.0657,43.0326,43.0491,600.0
2012-10-12 13:00:00,51.98,51.99,51.94,51.97,7400.0,43.0491,43.0574,43.016,43.0409,7400.0
2012-10-12 13:05:00,51.99,51.99,51.95,51.95,700.0,43.0574,43.0574,43.0243,43.0243,700.0
2012-10-12 13:10:00,51.94,51.94,51.91,51.91,800.0,43.016,43.016,42.9912,42.9912,800.0
2012-10-12 13:15:00,51.91,51.96,51.91,51.92,1500.0,42.9912,43.0326,42.9912,42.9995,1500.0
2012-10-12 13:20:00,51.93,51.98,51.93,51.94,2700.0,43.0077,43.0491,43.0077,43.016,2700.0
2012-10-12 13:25:00,51.93,51.97,51.92,51.97,2300.0,43.0077,43.0409,42.9995,43.0409,2300.0
2012-10-12 13:30:00,51.94,51.97,51.94,51.94,2300.0,43.016,43.0409,43.016,43.016,2300.0
2012-10-12 13:35:00,51.96,51.97,51.89,51.94,2500.0,43.0326,43.0409,42.9746,43.016,2500.0
2012-10-12 13:40:00,51.95,51.96,51.94,51.94,2700.0,43.0243,43.0326,43.016,43.016,2700.0
2012-10-12 13:45:00,51.91,51.93,51.91,51.92,2000.0,42.9912,43.0077,42.9912,42.9995,2000.0
2012-10-12 13:50:00,51.93,51.99,51.93,51.99,3300.0,43.0077,43.0574,43.0077,43.0574,3300.0
2012-10-12 13:55:00,51.99,52.05,51.98,52.03,2600.0,43.0574,43.1071,43.0491,43.0906,2600.0
2012-10-12 14:00:00,52.0,52.05,51.98,52.04,2600.0,43.0657,43.1071,43.0491,43.0988,2600.0
2012-10-12 14:05:00,52.01,52.05,52.01,52.05,2600.0,43.074,43.1071,43.074,43.1071,2600.0
2012-10-12 14:10:00,52.05,52.05,52.02,52.03,2900.0,43.1071,43.1071,43.0823,43.0906,2900.0
2012-10-12 14:15:00,52.0,52.02,51.99,52.0,1400.0,43.0657,43.0823,43.0574,43.0657,1400.0
2012-10-12 14:20:00,52.0,52.07,52.0,52.04,2100.0,43.0657,43.1237,43.0657,43.0988,2100.0
2012-10-12 14:25:00,52.04,52.09,52.04,52.05,1700.0,43.0988,43.1402,43.0988,43.1071,1700.0
2012-10-12 14:30:00,52.07,52.09,52.05,52.08,4100.0,43.1237,43.1402,43.1071,43.132,4100.0
2012-10-12 14:35:00,52.08,52.1,52.07,52.09,5200.0,43.132,43.1485,43.1237,43.1402,5200.0
2012-10-12 14:40:00,52.09,52.09,51.96,51.99,6200.0,43.1402,43.1402,43.0326,43.0574,6200.0
2012-10-12 14:45:00,52.0,52.0,51.96,51.98,3700.0,43.0657,43.0657,43.0326,43.0491,3700.0
2012-10-12 14:50:00,51.99,52.12,51.99,52.04,9000.0,43.0574,43.1651,43.0574,43.0988,9000.0
2012-10-12 14:55:00,52.02,52.05,52.01,52.02,3400.0,43.0823,43.1071,43.074,43.0823,3400.0
2012-10-12 15:00:00,52.02,52.02,51.97,51.98,3200.0,43.0823,43.0823,43.0409,43.0491,3200.0
2012-10-12 15:05:00,51.97,52.03,51.95,51.99,6900.0,43.0409,43.0906,43.0243,43.0574,6900.0
2012-10-12 15:10:00,51.98,52.03,51.98,52.03,4600.0,43.0491,43.0906,43.0491,43.0906,4600.0
2012-10-12 15:15:00,52.02,52.07,52.0,52.04,4400.0,43.0823,43.1237,43.0657,43.0988,4400.0
2012-10-12 15:20:00,52.05,52.06,51.97,51.97,3500.0,43.1071,43.1154,43.0409,43.0409,3500.0
2012-10-12 15:25:00,51.99,52.06,51.99,52.02,6600.0,43.0574,43.1154,43.0574,43.0823,6600.0
2012-10-12 15:30:00,52.03,52.04,51.95,52.02,8000.0,43.0906,43.0988,43.0243,43.0823,8000.0
2012-10-12 15:35:00,52.02,52.02,51.95,52.0,20900.0,43.0823,43.0823,43.0243,43.0657,20900.0
2012-10-12 15:40:00,52.0,52.03,51.98,52.02,7700.0,43.0657,43.0906,43.0491,43.0823,7700.0
2012-10-12 15:45:00,52.02,52.04,51.97,51.99,17400.0,43.0823,43.0988,43.0409,43.0574,17400.0
2012-10-12 15:50:00,51.99,52.07,51.99,52.05,12400.0,43.0574,43.1237,43.0574,43.1071,12400.0
2012-10-12 15:55:00,52.04,52.09,52.02,52.02,31000.0,43.0988,43.1402,43.0823,43.0823,31000.0
2012-10-15 09:30:00,52.06,52.37,51.86,52.33,5700.0,43.1154,43.3721,42.9498,43.339,5700.0
2012-10-15 09:35:00,52.33,52.35,52.26,52.34,5600.0,43.339,43.3556,43.281,43.3473,5600.0
2012-10-15 09:40:00,52.3,52.48,52.3,52.45,6500.0,43.3142,43.4632,43.3142,43.4384,6500.0
2012-10-15 09:45:00,52.46,52.55,52.44,52.53,19500.0,43.4467,43.5212,43.4301,43.5046,19500.0
2012-10-15 09:50:00,52.54,52.61,52.48,52.48,14600.0,43.5129,43.5709,43.4632,43.4632,14600.0
2012-10-15 09:55:00,52.51,52.59,52.5,52.58,2500.0,43.4881,43.5543,43.4798,43.5461,2500.0
2012-10-15 10:00:00,52.56,52.57,52.48,52.55,10900.0,43.5295,43.5378,43.4632,43.5212,10900.0
2012-10-15 10:05:00,52.52,52.55,52.49,52.51,10600.0,43.4964,43.5212,43.4715,43.4881,10600.0
2012-10-15 10:10:00,52.51,52.62,52.45,52.45,29500.0,43.4881,43.5792,43.4384,43.4384,29500.0
2012-10-15 10:15:00,52.46,52.54,52.42,52.52,11700.0,43.4467,43.5129,43.4135,43.4964,11700.0
2012-10-15 10:20:00,52.52,52.55,52.46,52.5,10200.0,43.4964,43.5212,43.4467,43.4798,10200.0
2012-10-15 10:25:00,52.5,52.51,52.36,52.38,7200.0,43.4798,43.4881,43.3639,43.3804,7200.0
2012-10-15 10:30:00,52.39,52.52,52.36,52.37,12000.0,43.3887,43.4964,43.3639,43.3721,12000.0
2012-10-15 10:35:00,52.37,52.46,52.37,52.39,5800.0,43.3721,43.4467,43.3721,43.3887,5800.0
2012-10-15 10:40:00,52.37,52.5,52.36,52.48,3600.0,43.3721,43.4798,43.3639,43.4632,3600.0
2012-10-15 10:45:00,52.5,52.5,52.43,52.43,5700.0,43.4798,43.4798,43.4218,43.4218,5700.0
2012-10-15 10:50:00,52.45,52.48,52.42,52.45,3600.0,43.4384,43.4632,43.4135,43.4384,3600.0
2012-10-15 10:55:00,52.44,52.48,52.41,52.45,4300.0,43.4301,43.4632,43.4053,43.4384,4300.0
2012-10-15 11:00:00,52.44,52.44,52.3,52.3,5900.0,43.4301,43.4301,43.3142,43.3142,5900.0
2012-10-15 11:05:00,52.3,52.44,52.3,52.4,8200.0,43.3142,43.4301,43.3142,43.397,8200.0
2012-10-15 11:10:00,52.4,52.4,52.33,52.34,35900.0,43.397,43.397,43.339,43.3473,35900.0
2012-10-15 11:15:00,52.33,52.33,52.21,52.23,12400.0,43.339,43.339,43.2396,43.2562,12400.0
2012-10-15 11:20:00,52.26,52.31,52.26,52.3,3400.0,43.281,43.3224,43.281,43.3142,3400.0
2012-10-15 11:25:00,52.32,52.33,52.29,52.29,2100.0,43.3307,43.339,43.3059,43.3059,2100.0
2012-10-15 11:30:00,52.31,52.39,52.31,52.35,8800.0,43.3224,43.3887,43.3224,43.3556,8800.0
2012-10-15 11:35:00,52.34,52.4,52.3,52.37,16000.0,43.3473,43.397,43.3142,43.3721,16000.0
2012-10-15 11:40:00,52.37,52.47,52.36,52.38,21200.0,43.3721,43.455,43.3639,43.3804,21200.0
2012-10-15 11:45:00,52.38,52.4,52.36,52.37,15100.0,43.3804,43.397,43.3639,43.3721,15100.0
2012-10-15 11:50:00,52.39,52.4,52.31,52.33,11400.0,43.3887,43.397,43.3224,43.339,11400.0
2012-10-15 11:55:00,52.32,52.38,52.3,52.3,5100.0,43.3307,43.3804,43.3142,43.3142,5100.0
2012-10-15 12:00:00,52.32,52.32,52.28,52.31,2100.0,43.3307,43.3307,43.2976,43.3224,2100.0
2012-10-15 12:05:00,52.33,52.38,52.31,52.35,6100.0,43.339,43.3804,43.3224,43.3556,6100.0
2012-10-15 12:10:00,52.36,52.37,52.32,52.36,6300.0,43.3639,43.3721,43.3307,43.3639,6300.0
2012-10-15 12:15:00,52.36,52.37,52.26,52.3,19000.0,43.3639,43.3721,43.281,43.3142,19000.0
2012-10-15 12:20:00,52.31,52.39,52.31,52.35,11600.0,43.3224,43.3887,43.3224,43.3556,11600.0
2012-10-15 12:25:00,52.37,52.52,52.37,52.52,2500.0,43.3721,43.4964,43.3721,43.4964,2500.0
2012-10-15 12:30:00,52.55,52.55,52.4,52.42,12600.0,43.5212,43.5212,43.397,43.4135,12600.0
2012-10-15 12:35:00,52.4,52.48,52.36,52.44,16900.0,43.397,43.4632,43.3639,43.4301,16900.0
2012-10-15 12:40:00,52.45,52.47,52.35,52.37,36100.0,43.4384,43.455,43.3556,43.3721,36100.0
2012-10-15 12:45:00,52.37,52.45,52.37,52.45,15500.0,43.3721,43.4384,43.3721,43.4384,15500.0
2012-10-15 12:50:00,52.45,52.49,52.38,52.49,13800.0,43.4384,43.4715,43.3804,43.4715,13800.0
2012-10-15 12:55:00,52.51,52.51,52.45,52.47,3800.0,43.4881,43.4881,43.4384,43.455,3800.0
2012-10-15 13:00:00,52.47,52.51,52.38,52.46,13300.0,43.455,43.4881,43.3804,43.4467,13300.0
2012-10-15 13:05:00,52.43,52.47,52.37,52.38,24100.0,43.4218,43.455,43.3721,43.3804,24100.0
2012-10-15 13:10:00,52.38,52.39,52.35,52.36,14700.0,43.3804,43.3887,43.3556,43.3639,14700.0
2012-10-15 13:15:00,52.36,52.4,52.36,52.4,7400.0,43.3639,43.397,43.3639,43.397,7400.0
2012-10-15 13:20:00,52.4,52.4,52.33,52.33,7800.0,43.397,43.397,43.339,43.339,7800.0
2012-10-15 13:25:00,52.32,52.35,52.29,52.33,5900.0,43.3307,43.3556,43.3059,43.339,5900.0
2012-10-15 13:30:00,52.33,52.38,52.3,52.3,9900.0,43.339,43.3804,43.3142,43.3142,9900.0
2012-10-15 13:35:00,52.3,52.36,52.3,52.33,5200.0,43.3142,43.3639,43.3142,43.339,5200.0
2012-10-15 13:40:00,52.35,52.35,52.33,52.33,2200.0,43.3556,43.3556,43.339,43.339,2200.0
2012-10-15 13:45:00,52.35,52.36,52.34,52.36,15800.0,43.3556,43.3639,43.3473,43.3639,15800.0
2012-10-15 13:50:00,52.38,52.45,52.38,52.44,10500.0,43.3804,43.4384,43.3804,43.4301,10500.0
2012-10-15 13:55:00,52.44,52.47,52.34,52.34,5400.0,43.4301,43.455,43.3473,43.3473,5400.0
2012-10-15 14:00:00,52.34,52.44,52.33,52.38,36700.0,43.3473,43.4301,43.339,43.3804,36700.0
2012-10-15 14:05:00,52.41,52.42,52.35,52.42,23500.0,43.4053,43.4135,43.3556,43.4135,23500.0
2012-10-15 14:10:00,52.43,52.45,52.34,52.41,22900.0,43.4218,43.4384,43.3473,43.4053,22900.0
2012-10-15 14:15:00,52.43,52.43,52.37,52.41,12300.0,43.4218,43.4218,43.3721,43.4053,12300.0
2012-10-15 14:20:00,52.4,52.41,52.37,52.4,10900.0,43.397,43.4053,43.3721,43.397,10900.0
2012-10-15 14:25:00,52.38,52.39,52.37,52.37,1700.0,43.3804,43.3887,43.3721,43.3721,1700.0
2012-10-15 14:30:00,52.37,52.37,52.32,52.37,6800.0,43.3721,43.3721,43.3307,43.3721,6800.0
2012-10-15 14:35:00,52.37,52.43,52.37,52.43,8000.0,43.3721,43.4218,43.3721,43.4218,8000.0
2012-10-15 14:40:00,52.44,52.44,52.35,52.37,10100.0,43.4301,43.4301,43.3556,43.3721,10100.0
2012-10-15 14:45:00,52.37,52.4,52.35,52.4,68500.0,43.3721,43.397,43.3556,43.397,68500.0
2012-10-15 14:50:00,52.4,52.41,52.33,52.4,16600.0,43.397,43.4053,43.339,43.397,16600.0
2012-10-15 14:55:00,52.41,52.41,52.33,52.33,36900.0,43.4053,43.4053,43.339,43.339,36900.0
2012-10-15 15:00:00,52.33,52.35,52.31,52.33,17200.0,43.339,43.3556,43.3224,43.339,17200.0
2012-10-15 15:05:00,52.33,52.37,52.32,52.33,11800.0,43.339,43.3721,43.3307,43.339,11800.0
2012-10-15 15:10:00,52.32,52.4,52.31,52.37,8800.0,43.3307,43.397,43.3224,43.3721,8800.0
2012-10-15 15:15:00,52.37,52.44,52.37,52.44,11800.0,43.3721,43.4301,43.3721,43.4301,11800.0
2012-10-15 15:20:00,52.43,52.44,52.35,52.4,18600.0,43.4218,43.4301,43.3556,43.397,18600.0
2012-10-15 15:25:00,52.4,52.4,52.34,52.4,9500.0,43.397,43.397,43.3473,43.397,9500.0
2012-10-15 15:30:00,52.4,52.4,52.36,52.39,13100.0,43.397,43.397,43.3639,43.3887,13100.0
2012-10-15 15:35:00,52.37,52.38,52.34,52.37,47200.0,43.3721,43.3804,43.3473,43.3721,47200.0
2012-10-15 15:40:00,52.36,52.4,52.34,52.39,16100.0,43.3639,43.397,43.3473,43.3887,16100.0
2012-10-15 15:45:00,52.39,52.4,52.36,52.38,40600.0,43.3887,43.397,43.3639,43.3804,40600.0
2012-10-15 15:50:00,52.39,52.4,52.36,52.36,50300.0,43.3887,43.397,43.3639,43.3639,50300.0
2012-10-15 15:55:00,52.36,52.4,52.34,52.35,77200.0,43.3639,43.397,43.3473,43.3556,77200.0
2012-10-16 09:30:00,52.74,52.85,52.18,52.2,11200.0,43.6786,43.7697,43.2148,43.2313,11200.0
2012-10-16 09:35:00,52.38,52.53,52.29,52.38,19100.0,43.3804,43.5046,43.3059,43.3804,19100.0
2012-10-16 09:40:00,52.39,52.52,52.34,52.48,18400.0,43.3887,43.4964,43.3473,43.4632,18400.0
2012-10-16 09:45:00,52.48,52.59,52.43,52.46,17300.0,43.4632,43.5543,43.4218,43.4467,17300.0
2012-10-16 09:50:00,52.46,52.52,52.43,52.5,29700.0,43.4467,43.4964,43.4218,43.4798,29700.0
2012-10-16 09:55:00,52.48,52.58,52.47,52.58,12200.0,43.4632,43.5461,43.455,43.5461,12200.0
2012-10-16 10:00:00,52.55,52.77,52.55,52.7,9300.0,43.5212,43.7034,43.5212,43.6454,9300.0
2012-10-16 10:05:00,52.73,52.73,52.63,52.63,1900.0,43.6703,43.6703,43.5875,43.5875,1900.0
2012-10-16 10:10:00,52.66,52.77,52.63,52.71,11800.0,43.6123,43.7034,43.5875,43.6537,11800.0
2012-10-16 10:15:00,52.71,52.75,52.68,52.7,19000.0,43.6537,43.6868,43.6289,43.6454,19000.0
2012-10-16 10:20:00,52.7,52.75,52.7,52.74,6100.0,43.6454,43.6868,43.6454,43.6786,6100.0
2012-10-16 10:25:00,52.75,52.88,52.71,52.87,6900.0,43.6868,43.7945,43.6537,43.7862,6900.0
2012-10-16 10:30:00,52.87,53.0,52.85,53.0,7000.0,43.7862,43.8939,43.7697,43.8939,7000.0
2012-10-16 10:35:00,53.02,53.06,52.94,52.94,23100.0,43.9105,43.9436,43.8442,43.8442,23100.0
2012-10-16 10:40:00,52.93,52.99,52.9,52.92,6600.0,43.8359,43.8856,43.8111,43.8276,6600.0
2012-10-16 10:45:00,52.9,52.95,52.84,52.9,12700.0,43.8111,43.8525,43.7614,43.8111,12700.0
2012-10-16 10:50:00,52.89,52.91,52.82,52.89,19700.0,43.8028,43.8194,43.7448,43.8028,19700.0
2012-10-16 10:55:00,52.91,53.15,52.91,53.13,10200.0,43.8194,44.0181,43.8194,44.0016,10200.0
2012-10-16 11:00:00,53.11,53.14,53.1,53.14,2600.0,43.985,44.0098,43.9767,44.0098,2600.0
2012-10-16 11:05:00,53.13,53.15,53.09,53.15,2400.0,44.0016,44.0181,43.9684,44.0181,2400.0
2012-10-16 11:10:00,53.15,53.19,53.14,53.16,3900.0,44.0181,44.0512,44.0098,44.0264,3900.0
2012-10-16 11:15:00,53.18,53.2,53.16,53.2,1900.0,44.043,44.0595,44.0264,44.0595,1900.0
2012-10-16 11:20:00,53.18,53.28,53.18,53.28,3000.0,44.043,44.1258,44.043,44.1258,3000.0
2012-10-16 11:25:00,53.28,53.47,53.28,53.39,26100.0,44.1258,44.2831,44.1258,44.2169,26100.0
2012-10-16 11:30:00,53.4,53.42,53.31,53.31,9000.0,44.2252,44.2417,44.1506,44.1506,9000.0
2012-10-16 11:35:00,53.3,53.35,53.3,53.31,7100.0,44.1424,44.1838,44.1424,44.1506,7100.0
2012-10-16 11:40:00,53.31,53.32,53.27,53.27,6300.0,44.1506,44.1589,44.1175,44.1175,6300.0
2012-10-16 11:45:00,53.25,53.41,53.25,53.4,74500.0,44.1009,44.2335,44.1009,44.2252,74500.0
2012-10-16 11:50:00,53.4,53.46,53.4,53.46,3000.0,44.2252,44.2749,44.2252,44.2749,3000.0
2012-10-16 11:55:00,53.46,53.48,53.45,53.47,3300.0,44.2749,44.2914,44.2666,44.2831,3300.0
2012-10-16 12:00:00,53.46,53.52,53.46,53.5,7500.0,44.2749,44.3246,44.2749,44.308,7500.0
2012-10-16 12:05:00,53.49,53.58,53.49,53.57,5000.0,44.2997,44.3742,44.2997,44.366,5000.0
2012-10-16 12:10:00,53.57,53.58,53.54,53.56,2400.0,44.366,44.3742,44.3411,44.3577,2400.0
2012-10-16 12:15:00,53.54,53.54,53.49,53.49,7500.0,44.3411,44.3411,44.2997,44.2997,7500.0
2012-10-16 12:20:00,53.49,53.53,53.46,53.5,5400.0,44.2997,44.3328,44.2749,44.308,5400.0
2012-10-16 12:25:00,53.5,53.54,53.48,53.48,5700.0,44.308,44.3411,44.2914,44.2914,5700.0
2012-10-16 12:30:00,53.47,53.5,53.39,53.4,18900.0,44.2831,44.308,44.2169,44.2252,18900.0
2012-10-16 12:35:00,53.39,53.41,53.38,53.38,6600.0,44.2169,44.2335,44.2086,44.2086,6600.0
2012-10-16 12:40:00,53.4,53.41,53.4,53.41,1400.0,44.2252,44.2335,44.2252,44.2335,1400.0
2012-10-16 12:45:00,53.4,53.41,53.38,53.39,11200.0,44.2252,44.2335,44.2086,44.2169,11200.0
2012-10-16 12:50:00,53.39,53.49,53.39,53.48,9900.0,44.2169,44.2997,44.2169,44.2914,9900.0
2012-10-16 12:55:00,53.5,53.5,53.43,53.44,3200.0,44.308,44.308,44.25,44.2583,3200.0
2012-10-16 13:00:00,53.43,53.45,53.43,53.45,4500.0,44.25,44.2666,44.25,44.2666,4500.0
2012-10-16 13:05:00,53.45,53.53,53.45,53.52,2900.0,44.2666,44.3328,44.2666,44.3246,2900.0
2012-10-16 13:10:00,53.53,53.55,53.51,53.53,6100.0,44.3328,44.3494,44.3163,44.3328,6100.0
2012-10-16 13:15:00,53.53,53.54,53.51,53.54,2400.0,44.3328,44.3411,44.3163,44.3411,2400.0
2012-10-16 13:20:00,53.56,53.6,53.55,53.59,7400.0,44.3577,44.3908,44.3494,44.3825,7400.0
2012-10-16 13:25:00,53.6,53.69,53.6,53.69,5700.0,44.3908,44.4653,44.3908,44.4653,5700.0
2012-10-16 13:30:00,53.69,53.78,53.69,53.77,4700.0,44.4653,44.5399,44.4653,44.5316,4700.0
2012-10-16 13:35:00,53.78,53.81,53.77,53.81,3600.0,44.5399,44.5647,44.5316,44.5647,3600.0
2012-10-16 13:40:00,53.79,53.84,53.79,53.8,5700.0,44.5482,44.5896,44.5482,44.5564,5700.0
2012-10-16 13:45:00,53.8,53.8,53.78,53.79,3800.0,44.5564,44.5564,44.5399,44.5482,3800.0
2012-10-16 13:50:00,53.79,53.8,53.76,53.76,4800.0,44.5482,44.5564,44.5233,44.5233,4800.0
2012-10-16 13:55:00,53.78,53.8,53.76,53.8,4400.0,44.5399,44.5564,44.5233,44.5564,4400.0
2012-10-16 14:00:00,53.79,53.85,53.79,53.85,5100.0,44.5482,44.5979,44.5482,44.5979,5100.0
2012-10-16 14:05:00,53.84,53.87,53.84,53.87,5100.0,44.5896,44.6144,44.5896,44.6144,5100.0
2012-10-16 14:10:00,53.87,53.88,53.76,53.79,15800.0,44.6144,44.6227,44.5233,44.5482,15800.0
2012-10-16 14:15:00,53.77,53.78,53.73,53.73,2800.0,44.5316,44.5399,44.4985,44.4985,2800.0
2012-10-16 14:20:00,53.72,53.74,53.65,53.65,7100.0,44.4902,44.5068,44.4322,44.4322,7100.0
2012-10-16 14:25:00,53.65,53.65,53.55,53.57,7600.0,44.4322,44.4322,44.3494,44.366,7600.0
2012-10-16 14:30:00,53.57,53.63,53.57,53.62,4800.0,44.366,44.4157,44.366,44.4074,4800.0
2012-10-16 14:35:00,53.66,53.71,53.66,53.68,3300.0,44.4405,44.4819,44.4405,44.4571,3300.0
2012-10-16 14:40:00,53.66,53.72,53.66,53.72,8100.0,44.4405,44.4902,44.4405,44.4902,8100.0
2012-10-16 14:45:00,53.71,53.73,53.68,53.68,7300.0,44.4819,44.4985,44.4571,44.4571,7300.0
2012-10-16 14:50:00,53.68,53.7,53.67,53.7,5700.0,44.4571,44.4736,44.4488,44.4736,5700.0
2012-10-16 14:55:00,53.71,53.74,53.69,53.73,8300.0,44.4819,44.5068,44.4653,44.4985,8300.0
2012-10-16 15:00:00,53.72,53.75,53.67,53.67,4200.0,44.4902,44.515,44.4488,44.4488,4200.0
2012-10-16 15:05:00,53.66,53.67,53.59,53.6,17700.0,44.4405,44.4488,44.3825,44.3908,17700.0
2012-10-16 15:10:00,53.59,53.61,53.57,53.58,12700.0,44.3825,44.3991,44.366,44.3742,12700.0
2012-10-16 15:15:00,53.58,53.67,53.58,53.63,56900.0,44.3742,44.4488,44.3742,44.4157,56900.0
2012-10-16 15:20:00,53.64,53.66,53.62,53.62,3200.0,44.4239,44.4405,44.4074,44.4074,3200.0
2012-10-16 15:25:00,53.62,53.7,53.59,53.69,5800.0,44.4074,44.4736,44.3825,44.4653,5800.0
2012-10-16 15:30:00,53.7,53.74,53.69,53.72,9200.0,44.4736,44.5068,44.4653,44.4902,9200.0
2012-10-16 15:35:00,53.73,53.75,53.69,53.71,18500.0,44.4985,44.515,44.4653,44.4819,18500.0
2012-10-16 15:40:00,53.72,53.78,53.72,53.78,12200.0,44.4902,44.5399,44.4902,44.5399,12200.0
2012-10-16 15:45:00,53.77,53.79,53.67,53.67,23700.0,44.5316,44.5482,44.4488,44.4488,23700.0
2012-10-16 15:50:00,53.67,53.74,53.67,53.74,18000.0,44.4488,44.5068,44.4488,44.5068,18000.0
2012-10-16 15:55:00,53.74,53.8,53.73,53.79,44800.0,44.5068,44.5564,44.4985,44.5482,44800.0
2012-10-17 09:30:00,53.95,54.06,53.72,53.96,3700.0,44.6807,44.7718,44.4902,44.689,3700.0
2012-10-17 09:35:00,53.87,53.94,53.87,53.94,900.0,44.6144,44.6724,44.6144,44.6724,900.0
2012-10-17 09:40:00,53.96,53.99,53.9,53.95,19500.0,44.689,44.7138,44.6393,44.6807,19500.0
2012-10-17 09:45:00,53.93,53.93,53.75,53.88,6000.0,44.6641,44.6641,44.515,44.6227,6000.0
2012-10-17 09:50:00,53.91,53.91,53.81,53.81,2300.0,44.6475,44.6475,44.5647,44.5647,2300.0
2012-10-17 09:55:00,53.87,53.88,53.83,53.83,2000.0,44.6144,44.6227,44.5813,44.5813,2000.0
2012-10-17 10:00:00,53.87,53.96,53.8,53.96,3000.0,44.6144,44.689,44.5564,44.689,3000.0
2012-10-17 10:05:00,53.94,53.97,53.92,53.97,1300.0,44.6724,44.6972,44.6558,44.6972,1300.0
2012-10-17 10:10:00,53.97,54.05,53.97,54.04,2100.0,44.6972,44.7635,44.6972,44.7552,2100.0
2012-10-17 10:15:00,54.06,54.13,54.04,54.13,26100.0,44.7718,44.8297,44.7552,44.8297,26100.0
2012-10-17 10:20:00,54.13,54.14,54.06,54.14,3700.0,44.8297,44.838,44.7718,44.838,3700.0
2012-10-17 10:25:00,54.13,54.23,54.12,54.2,4700.0,44.8297,44.9126,44.8215,44.8877,4700.0
2012-10-17 10:30:00,54.19,54.19,54.1,54.16,23000.0,44.8794,44.8794,44.8049,44.8546,23000.0
2012-10-17 10:35:00,54.14,54.21,54.14,54.21,26800.0,44.838,44.896,44.838,44.896,26800.0
2012-10-17 10:40:00,54.21,54.35,54.21,54.31,6900.0,44.896,45.0119,44.896,44.9788,6900.0
2012-10-17 10:45:00,54.3,54.36,54.28,54.36,2000.0,44.9705,45.0202,44.954,45.0202,2000.0
2012-10-17 10:50:00,54.36,54.36,54.33,54.33,500.0,45.0202,45.0202,44.9954,44.9954,500.0
2012-10-17 10:55:00,54.34,54.36,54.3,54.32,1200.0,45.0037,45.0202,44.9705,44.9871,1200.0
2012-10-17 11:00:00,54.31,54.35,54.3,54.32,1500.0,44.9788,45.0119,44.9705,44.9871,1500.0
2012-10-17 11:05:00,54.33,54.37,54.27,54.27,1900.0,44.9954,45.0285,44.9457,44.9457,1900.0
2012-10-17 11:10:00,54.27,54.31,54.25,54.29,6100.0,44.9457,44.9788,44.9291,44.9623,6100.0
2012-10-17 11:15:00,54.32,54.32,54.1,54.11,26500.0,44.9871,44.9871,44.8049,44.8132,26500.0
2012-10-17 11:20:00,54.09,54.15,54.09,54.14,2100.0,44.7966,44.8463,44.7966,44.838,2100.0
2012-10-17 11:25:00,54.13,54.18,54.13,54.17,3400.0,44.8297,44.8712,44.8297,44.8629,3400.0
2012-10-17 11:30:00,54.15,54.15,54.12,54.13,2700.0,44.8463,44.8463,44.8215,44.8297,2700.0
2012-10-17 11:35:00,54.16,54.2,54.12,54.2,15700.0,44.8546,44.8877,44.8215,44.8877,15700.0
2012-10-17 11:40:00,54.2,54.21,54.19,54.2,1700.0,44.8877,44.896,44.8794,44.8877,1700.0
2012-10-17 11:45:00,54.2,54.21,54.15,54.16,7400.0,44.8877,44.896,44.8463,44.8546,7400.0
2012-10-17 11:50:00,54.16,54.18,54.14,54.14,2100.0,44.8546,44.8712,44.838,44.838,2100.0
2012-10-17 11:55:00,54.14,54.14,54.11,54.13,2300.0,44.838,44.838,44.8132,44.8297,2300.0
2012-10-17 12:00:00,54.14,54.15,54.12,54.15,1700.0,44.838,44.8463,44.8215,44.8463,1700.0
2012-10-17 12:05:00,54.16,54.23,54.15,54.21,54300.0,44.8546,44.9126,44.8463,44.896,54300.0
2012-10-17 12:10:00,54.25,54.25,54.21,54.24,4600.0,44.9291,44.9291,44.896,44.9208,4600.0
2012-10-17 12:15:00,54.25,54.25,54.2,54.2,2700.0,44.9291,44.9291,44.8877,44.8877,2700.0
2012-10-17 12:20:00,54.2,54.27,54.19,54.27,2400.0,44.8877,44.9457,44.8794,44.9457,2400.0
2012-10-17 12:25:00,54.23,54.26,54.23,54.26,700.0,44.9126,44.9374,44.9126,44.9374,700.0
2012-10-17 12:30:00,54.25,54.25,54.25,54.25,300.0,44.9291,44.9291,44.9291,44.9291,300.0
2012-10-17 12:35:00,54.22,54.25,54.22,54.22,300.0,44.9043,44.9291,44.9043,44.9043,300.0
2012-10-17 12:40:00,54.23,54.25,54.23,54.23,3200.0,44.9126,44.9291,44.9126,44.9126,3200.0
2012-10-17 12:45:00,54.23,54.24,54.21,54.24,1700.0,44.9126,44.9208,44.896,44.9208,1700.0
2012-10-17 12:50:00,54.22,54.23,54.22,54.22,600.0,44.9043,44.9126,44.9043,44.9043,600.0
2012-10-17 12:55:00,54.23,54.23,54.22,54.23,1000.0,44.9126,44.9126,44.9043,44.9126,1000.0
2012-10-17 13:00:00,54.22,54.25,54.22,54.23,4500.0,44.9043,44.9291,44.9043,44.9126,4500.0
2012-10-17 13:05:00,54.21,54.24,54.2,54.24,2500.0,44.896,44.9208,44.8877,44.9208,2500.0
2012-10-17 13:10:00,54.24,54.24,54.22,54.22,600.0,44.9208,44.9208,44.9043,44.9043,600.0
2012-10-17 13:15:00,54.19,54.21,54.14,54.15,2200.0,44.8794,44.896,44.838,44.8463,2200.0
2012-10-17 13:20:00,54.16,54.16,54.12,54.15,800.0,44.8546,44.8546,44.8215,44.8463,800.0
2012-10-17 13:25:00,54.14,54.16,54.13,54.13,1700.0,44.838,44.8546,44.8297,44.8297,1700.0
2012-10-17 13:30:00,54.14,54.15,54.11,54.11,2700.0,44.838,44.8463,44.8132,44.8132,2700.0
2012-10-17 13:35:00,54.08,54.09,53.98,53.98,28000.0,44.7883,44.7966,44.7055,44.7055,28000.0
2012-10-17 13:40:00,53.98,53.98,53.89,53.9,2500.0,44.7055,44.7055,44.631,44.6393,2500.0
2012-10-17 13:45:00,53.88,53.89,53.82,53.82,5600.0,44.6227,44.631,44.573,44.573,5600.0
2012-10-17 13:50:00,53.83,53.88,53.75,53.76,12500.0,44.5813,44.6227,44.515,44.5233,12500.0
2012-10-17 13:55:00,53.77,53.86,53.75,53.81,2600.0,44.5316,44.6061,44.515,44.5647,2600.0
2012-10-17 14:00:00,53.86,53.89,53.83,53.87,2800.0,44.6061,44.631,44.5813,44.6144,2800.0
2012-10-17 14:05:00,53.87,53.9,53.84,53.89,10100.0,44.6144,44.6393,44.5896,44.631,10100.0
2012-10-17 14:10:00,53.87,53.96,53.86,53.94,3500.0,44.6144,44.689,44.6061,44.6724,3500.0
2012-10-17 14:15:00,53.95,53.95,53.81,53.81,50000.0,44.6807,44.6807,44.5647,44.5647,50000.0
2012-10-17 14:20:00,53.82,53.92,53.82,53.92,7000.0,44.573,44.6558,44.573,44.6558,7000.0
2012-10-17 14:25:00,53.9,53.99,53.9,53.96,19800.0,44.6393,44.7138,44.6393,44.689,19800.0
2012-10-17 14:30:00,53.96,54.07,53.95,54.05,12100.0,44.689,44.7801,44.6807,44.7635,12100.0
2012-10-17 14:35:00,54.05,54.14,54.04,54.1,5300.0,44.7635,44.838,44.7552,44.8049,5300.0
2012-10-17 14:40:00,54.07,54.23,54.07,54.2,3900.0,44.7801,44.9126,44.7801,44.8877,3900.0
2012-10-17 14:45:00,54.18,54.18,54.14,54.15,1700.0,44.8712,44.8712,44.838,44.8463,1700.0
2012-10-17 14:50:00,54.15,54.18,54.14,54.17,4700.0,44.8463,44.8712,44.838,44.8629,4700.0
2012-10-17 14:55:00,54.17,54.2,54.12,54.17,4800.0,44.8629,44.8877,44.8215,44.8629,4800.0
2012-10-17 15:00:00,54.17,54.18,54.14,54.17,5900.0,44.8629,44.8712,44.838,44.8629,5900.0
2012-10-17 15:05:00,54.17,54.25,54.15,54.22,8300.0,44.8629,44.9291,44.8463,44.9043,8300.0
2012-10-17 15:10:00,54.23,54.27,54.21,54.27,7600.0,44.9126,44.9457,44.896,44.9457,7600.0
2012-10-17 15:15:00,54.28,54.36,54.26,54.36,11700.0,44.954,45.0202,44.9374,45.0202,11700.0
2012-10-17 15:20:00,54.38,54.42,54.36,54.39,15800.0,45.0368,45.0699,45.0202,45.0451,15800.0
2012-10-17 15:25:00,54.39,54.43,54.38,54.41,12400.0,45.0451,45.0782,45.0368,45.0616,12400.0
2012-10-17 15:30:00,54.41,54.42,54.33,54.36,23600.0,45.0616,45.0699,44.9954,45.0202,23600.0
2012-10-17 15:35:00,54.36,54.4,54.25,54.26,31900.0,45.0202,45.0534,44.9291,44.9374,31900.0
2012-10-17 15:40:00,54.25,54.34,54.24,54.34,18300.0,44.9291,45.0037,44.9208,45.0037,18300.0
2012-10-17 15:45:00,54.33,54.34,54.11,54.12,43600.0,44.9954,45.0037,44.8132,44.8215,43600.0
2012-10-17 15:50:00,54.11,54.21,54.08,54.11,53600.0,44.8132,44.896,44.7883,44.8132,53600.0
2012-10-17 15:55:00,54.1,54.35,54.07,54.28,81600.0,44.8049,45.0119,44.7801,44.954,81600.0
2012-10-18 09:30:00,52.85,52.9,52.15,52.18,26500.0,43.7697,43.8111,43.1899,43.2148,26500.0
2012-10-18 09:35:00,52.3,53.13,52.0,52.78,65800.0,43.3142,44.0016,43.0657,43.7117,65800.0
2012-10-18 09:40:00,52.82,52.95,52.62,52.86,15400.0,43.7448,43.8525,43.5792,43.7779,15400.0
2012-10-18 09:45:00,52.84,52.98,52.83,52.89,23900.0,43.7614,43.8773,43.7531,43.8028,23900.0
2012-10-18 09:50:00,52.91,53.58,52.91,53.48,132900.0,43.8194,44.3742,43.8194,44.2914,132900.0
2012-10-18 09:55:00,53.41,53.5,53.04,53.09,32700.0,44.2335,44.308,43.927,43.9684,32700.0
2012-10-18 10:00:00,53.09,53.15,52.76,52.98,134800.0,43.9684,44.0181,43.6951,43.8773,134800.0
2012-10-18 10:05:00,53.0,53.01,52.88,52.91,42000.0,43.8939,43.9022,43.7945,43.8194,42000.0
2012-10-18 10:10:00,52.93,53.0,52.84,53.0,32700.0,43.8359,43.8939,43.7614,43.8939,32700.0
2012-10-18 10:15:00,52.99,53.0,52.93,52.96,72900.0,43.8856,43.8939,43.8359,43.8608,72900.0
2012-10-18 10:20:00,52.97,52.97,52.8,52.86,39000.0,43.869,43.869,43.7283,43.7779,39000.0
2012-10-18 10:25:00,52.86,52.95,52.84,52.93,15100.0,43.7779,43.8525,43.7614,43.8359,15100.0
2012-10-18 10:30:00,52.91,52.96,52.86,52.91,15500.0,43.8194,43.8608,43.7779,43.8194,15500.0
2012-10-18 10:35:00,52.9,52.92,52.76,52.84,82300.0,43.8111,43.8276,43.6951,43.7614,82300.0
2012-10-18 10:40:00,52.82,52.92,52.81,52.89,59600.0,43.7448,43.8276,43.7365,43.8028,59600.0
2012-10-18 10:45:00,52.9,52.91,52.72,52.77,62000.0,43.8111,43.8194,43.662,43.7034,62000.0
2012-10-18 10:50:00,52.79,52.9,52.79,52.86,61000.0,43.72,43.8111,43.72,43.7779,61000.0
2012-10-18 10:55:00,52.87,52.89,52.83,52.84,16000.0,43.7862,43.8028,43.7531,43.7614,16000.0
2012-10-18 11:00:00,52.84,53.24,52.84,53.23,82000.0,43.7614,44.0927,43.7614,44.0844,82000.0
2012-10-18 11:05:00,53.23,53.23,52.99,53.02,45300.0,44.0844,44.0844,43.8856,43.9105,45300.0
2012-10-18 11:10:00,53.04,53.06,53.01,53.04,7200.0,43.927,43.9436,43.9022,43.927,7200.0
2012-10-18 11:15:00,53.04,53.1,53.0,53.01,8300.0,43.927,43.9767,43.8939,43.9022,8300.0
2012-10-18 11:20:00,53.01,53.26,52.99,53.23,12400.0,43.9022,44.1092,43.8856,44.0844,12400.0
2012-10-18 11:25:00,53.23,53.41,53.22,53.41,16300.0,44.0844,44.2335,44.0761,44.2335,16300.0
2012-10-18 11:30:00,53.44,53.63,53.43,53.63,21400.0,44.2583,44.4157,44.25,44.4157,21400.0
2012-10-18 11:35:00,53.64,53.67,53.56,53.59,8300.0,44.4239,44.4488,44.3577,44.3825,8300.0
2012-10-18 11:40:00,53.61,53.87,53.61,53.86,16900.0,44.3991,44.6144,44.3991,44.6061,16900.0
2012-10-18 11:45:00,53.88,53.99,53.87,53.99,32300.0,44.6227,44.7138,44.6144,44.7138,32300.0
2012-10-18 11:50:00,53.98,54.3,53.98,54.27,39200.0,44.7055,44.9705,44.7055,44.9457,39200.0
2012-10-18 11:55:00,54.27,54.32,54.15,54.28,62100.0,44.9457,44.9871,44.8463,44.954,62100.0
2012-10-18 12:00:00,54.3,54.65,54.22,54.53,33400.0,44.9705,45.2604,44.9043,45.161,33400.0
2012-10-18 12:05:00,54.57,54.62,54.47,54.62,20000.0,45.1941,45.2356,45.1113,45.2356,20000.0
2012-10-18 12:10:00,54.63,54.65,54.49,54.5,22200.0,45.2438,45.2604,45.1279,45.1362,22200.0
2012-10-18 12:15:00,54.51,54.52,54.41,54.42,11800.0,45.1445,45.1527,45.0616,45.0699,11800.0
2012-10-18 12:20:00,54.43,54.59,54.41,54.57,18600.0,45.0782,45.2107,45.0616,45.1941,18600.0
2012-10-18 12:25:00,54.56,54.58,54.49,54.54,10400.0,45.1859,45.2024,45.1279,45.1693,10400.0
2012-10-18 12:30:00,54.56,54.59,54.5,54.51,26700.0,45.1859,45.2107,45.1362,45.1445,26700.0
2012-10-18 12:35:00,54.54,54.55,54.46,54.52,27300.0,45.1693,45.1776,45.103,45.1527,27300.0
2012-10-18 12:40:00,54.52,54.96,54.5,54.91,70000.0,45.1527,45.5171,45.1362,45.4757,70000.0
2012-10-18 12:45:00,54.9,54.94,54.59,54.74,57300.0,45.4674,45.5006,45.2107,45.3349,57300.0
2012-10-18 12:50:00,54.71,54.71,54.53,54.56,37200.0,45.3101,45.3101,45.161,45.1859,37200.0
2012-10-18 12:55:00,54.57,54.57,54.46,54.55,22600.0,45.1941,45.1941,45.103,45.1776,22600.0
2012-10-18 13:00:00,54.56,54.69,54.5,54.68,19500.0,45.1859,45.2935,45.1362,45.2852,19500.0
2012-10-18 13:05:00,54.67,54.75,54.66,54.71,8600.0,45.277,45.3432,45.2687,45.3101,8600.0
2012-10-18 13:10:00,54.73,54.88,54.71,54.88,8900.0,45.3267,45.4509,45.3101,45.4509,8900.0
2012-10-18 13:15:00,54.86,54.9,54.84,54.89,10600.0,45.4343,45.4674,45.4178,45.4592,10600.0
2012-10-18 13:20:00,54.89,54.99,54.87,54.93,15700.0,45.4592,45.542,45.4426,45.4923,15700.0
2012-10-18 13:25:00,54.94,55.11,54.94,55.05,15300.0,45.5006,45.6414,45.5006,45.5917,15300.0
2012-10-18 13:30:00,55.05,55.12,54.95,55.1,63200.0,45.5917,45.6497,45.5089,45.6331,63200.0
2012-10-18 13:35:00,55.08,55.12,55.04,55.05,60900.0,45.6165,45.6497,45.5834,45.5917,60900.0
2012-10-18 13:40:00,55.04,55.06,54.91,54.92,9800.0,45.5834,45.6,45.4757,45.484,9800.0
2012-10-18 13:45:00,54.93,55.06,54.93,55.05,27100.0,45.4923,45.6,45.4923,45.5917,27100.0
2012-10-18 13:50:00,55.05,55.07,55.01,55.06,12900.0,45.5917,45.6082,45.5585,45.6,12900.0
2012-10-18 13:55:00,55.06,55.08,55.03,55.07,9500.0,45.6,45.6165,45.5751,45.6082,9500.0
2012-10-18 14:00:00,55.06,55.28,55.05,55.2,19700.0,45.6,45.7822,45.5917,45.7159,19700.0
2012-10-18 14:05:00,55.21,55.41,55.21,55.41,21300.0,45.7242,45.8898,45.7242,45.8898,21300.0
2012-10-18 14:10:00,55.39,55.41,55.31,55.4,13800.0,45.8733,45.8898,45.807,45.8815,13800.0
2012-10-18 14:15:00,55.41,55.47,55.39,55.43,21500.0,45.8898,45.9395,45.8733,45.9064,21500.0
2012-10-18 14:20:00,55.46,55.54,55.43,55.52,31500.0,45.9312,45.9975,45.9064,45.9809,31500.0
2012-10-18 14:25:00,55.54,55.56,55.39,55.41,25200.0,45.9975,46.0141,45.8733,45.8898,25200.0
2012-10-18 14:30:00,55.41,55.41,55.31,55.32,42900.0,45.8898,45.8898,45.807,45.8153,42900.0
2012-10-18 14:35:00,55.34,55.34,55.23,55.32,29500.0,45.8319,45.8319,45.7408,45.8153,29500.0
2012-10-18 14:40:00,55.29,55.33,55.24,55.27,26700.0,45.7904,45.8236,45.749,45.7739,26700.0
2012-10-18 14:45:00,55.28,55.51,55.27,55.43,38700.0,45.7822,45.9726,45.7739,45.9064,38700.0
2012-10-18 14:50:00,55.43,55.63,55.41,55.59,20800.0,45.9064,46.072,45.8898,46.0389,20800.0
2012-10-18 14:55:00,55.59,55.66,55.48,55.65,28100.0,46.0389,46.0969,45.9478,46.0886,28100.0
2012-10-18 15:00:00,55.63,55.76,55.59,55.71,28800.0,46.072,46.1797,46.0389,46.1383,28800.0
2012-10-18 15:05:00,55.71,55.76,55.59,55.76,27000.0,46.1383,46.1797,46.0389,46.1797,27000.0
2012-10-18 15:10:00,55.75,55.9,55.71,55.89,29300.0,46.1714,46.2956,46.1383,46.2874,29300.0
2012-10-18 15:15:00,55.89,55.97,55.87,55.96,19300.0,46.2874,46.3536,46.2708,46.3453,19300.0
2012-10-18 15:20:00,55.96,56.0,55.91,55.97,31300.0,46.3453,46.3785,46.3039,46.3536,31300.0
2012-10-18 15:25:00,55.98,56.1,55.98,56.05,29500.0,46.3619,46.4613,46.3619,46.4199,29500.0
2012-10-18 15:30:00,56.04,56.08,55.86,55.89,43100.0,46.4116,46.4447,46.2625,46.2874,43100.0
2012-10-18 15:35:00,55.9,55.9,55.8,55.81,36600.0,46.2956,46.2956,46.2128,46.2211,36600.0
2012-10-18 15:40:00,55.82,55.88,55.77,55.85,43900.0,46.2294,46.2791,46.188,46.2542,43900.0
2012-10-18 15:45:00,55.84,55.87,55.77,55.78,35400.0,46.2459,46.2708,46.188,46.1963,35400.0
2012-10-18 15:50:00,55.77,55.87,55.75,55.76,37100.0,46.188,46.2708,46.1714,46.1797,37100.0
2012-10-18 15:55:00,55.77,55.78,55.71,55.74,40900.0,46.188,46.1963,46.1383,46.1631,40900.0
2012-10-19 09:30:00,55.69,56.26,55.1,55.14,17400.0,46.1217,46.5938,45.6331,45.6662,17400.0
2012-10-19 09:35:00,55.22,55.27,55.16,55.26,4300.0,45.7325,45.7739,45.6828,45.7656,4300.0
2012-10-19 09:40:00,55.21,55.28,55.13,55.28,20100.0,45.7242,45.7822,45.6579,45.7822,20100.0
2012-10-19 09:45:00,55.24,55.29,55.15,55.28,29100.0,45.749,45.7904,45.6745,45.7822,29100.0
2012-10-19 09:50:00,55.27,55.34,55.25,55.27,21300.0,45.7739,45.8319,45.7573,45.7739,21300.0
2012-10-19 09:55:00,55.28,55.35,55.26,55.33,13600.0,45.7822,45.8401,45.7656,45.8236,13600.0
2012-10-19 10:00:00,55.34,55.47,55.32,55.47,31800.0,45.8319,45.9395,45.8153,45.9395,31800.0
2012-10-19 10:05:00,55.46,55.48,55.38,55.43,13000.0,45.9312,45.9478,45.865,45.9064,13000.0
2012-10-19 10:10:00,55.44,55.45,55.33,55.37,20600.0,45.9147,45.923,45.8236,45.8567,20600.0
2012-10-19 10:15:00,55.43,55.44,55.37,55.39,17600.0,45.9064,45.9147,45.8567,45.8733,17600.0
2012-10-19 10:20:00,55.39,55.42,55.34,55.39,22600.0,45.8733,45.8981,45.8319,45.8733,22600.0
2012-10-19 10:25:00,55.41,55.43,55.36,55.41,23900.0,45.8898,45.9064,45.8484,45.8898,23900.0
2012-10-19 10:30:00,55.41,55.41,55.32,55.38,46900.0,45.8898,45.8898,45.8153,45.865,46900.0
2012-10-19 10:35:00,55.41,55.41,55.32,55.32,11900.0,45.8898,45.8898,45.8153,45.8153,11900.0
2012-10-19 10:40:00,55.33,55.35,55.25,55.28,16200.0,45.8236,45.8401,45.7573,45.7822,16200.0
2012-10-19 10:45:00,55.29,55.34,55.28,55.29,10000.0,45.7904,45.8319,45.7822,45.7904,10000.0
2012-10-19 10:50:00,55.28,55.33,55.21,55.21,17300.0,45.7822,45.8236,45.7242,45.7242,17300.0
2012-10-19 10:55:00,55.22,55.26,55.12,55.13,15600.0,45.7325,45.7656,45.6497,45.6579,15600.0
2012-10-19 11:00:00,55.12,55.19,55.09,55.13,28300.0,45.6497,45.7076,45.6248,45.6579,28300.0
2012-10-19 11:05:00,55.13,55.14,55.03,55.03,8800.0,45.6579,45.6662,45.5751,45.5751,8800.0
2012-10-19 11:10:00,55.05,55.07,55.0,55.04,15900.0,45.5917,45.6082,45.5503,45.5834,15900.0
2012-10-19 11:15:00,55.03,55.04,54.98,55.03,8600.0,45.5751,45.5834,45.5337,45.5751,8600.0
2012-10-19 11:20:00,55.03,55.1,55.01,55.1,16100.0,45.5751,45.6331,45.5585,45.6331,16100.0
2012-10-19 11:25:00,55.1,55.1,55.02,55.02,24800.0,45.6331,45.6331,45.5668,45.5668,24800.0
2012-10-19 11:30:00,55.03,55.05,55.01,55.04,14700.0,45.5751,45.5917,45.5585,45.5834,14700.0
2012-10-19 11:35:00,55.04,55.07,55.01,55.03,31300.0,45.5834,45.6082,45.5585,45.5751,31300.0
2012-10-19 11:40:00,55.04,55.08,54.99,55.0,24700.0,45.5834,45.6165,45.542,45.5503,24700.0
2012-10-19 11:45:00,55.0,55.07,54.92,54.98,73800.0,45.5503,45.6082,45.484,45.5337,73800.0
2012-10-19 11:50:00,54.98,55.05,54.97,55.0,24000.0,45.5337,45.5917,45.5254,45.5503,24000.0
2012-10-19 11:55:00,54.99,55.03,54.94,55.02,13300.0,45.542,45.5751,45.5006,45.5668,13300.0
2012-10-19 12:00:00,55.0,55.01,54.94,54.96,44600.0,45.5503,45.5585,45.5006,45.5171,44600.0
2012-10-19 12:05:00,54.97,55.01,54.95,55.0,113700.0,45.5254,45.5585,45.5089,45.5503,113700.0
2012-10-19 12:10:00,55.0,55.02,54.95,54.98,26500.0,45.5503,45.5668,45.5089,45.5337,26500.0
2012-10-19 12:15:00,54.96,54.97,54.92,54.96,30500.0,45.5171,45.5254,45.484,45.5171,30500.0
2012-10-19 12:20:00,54.94,55.05,54.94,54.96,8600.0,45.5006,45.5917,45.5006,45.5171,8600.0
2012-10-19 12:25:00,54.95,55.02,54.89,54.98,16300.0,45.5089,45.5668,45.4592,45.5337,16300.0
2012-10-19 12:30:00,55.0,55.08,54.97,55.06,20300.0,45.5503,45.6165,45.5254,45.6,20300.0
2012-10-19 12:35:00,55.04,55.06,55.0,55.04,5000.0,45.5834,45.6,45.5503,45.5834,5000.0
2012-10-19 12:40:00,55.05,55.05,54.96,54.97,6100.0,45.5917,45.5917,45.5171,45.5254,6100.0
2012-10-19 12:45:00,54.96,55.01,54.95,55.0,11400.0,45.5171,45.5585,45.5089,45.5503,11400.0
2012-10-19 12:50:00,55.0,55.02,54.95,54.95,7500.0,45.5503,45.5668,45.5089,45.5089,7500.0
2012-10-19 12:55:00,54.95,55.01,54.94,54.98,12700.0,45.5089,45.5585,45.5006,45.5337,12700.0
2012-10-19 13:00:00,54.98,55.02,54.96,54.98,6400.0,45.5337,45.5668,45.5171,45.5337,6400.0
2012-10-19 13:05:00,54.99,55.05,54.98,55.05,13300.0,45.542,45.5917,45.5337,45.5917,13300.0
2012-10-19 13:10:00,55.05,55.14,55.05,55.11,13300.0,45.5917,45.6662,45.5917,45.6414,13300.0
2012-10-19 13:15:00,55.1,55.12,55.08,55.1,8700.0,45.6331,45.6497,45.6165,45.6331,8700.0
2012-10-19 13:20:00,55.09,55.1,55.05,55.1,12300.0,45.6248,45.6331,45.5917,45.6331,12300.0
2012-10-19 13:25:00,55.1,55.17,55.05,55.12,12100.0,45.6331,45.6911,45.5917,45.6497,12100.0
2012-10-19 13:30:00,55.1,55.11,55.03,55.09,14000.0,45.6331,45.6414,45.5751,45.6248,14000.0
2012-10-19 13:35:00,55.09,55.1,55.05,55.05,6400.0,45.6248,45.6331,45.5917,45.5917,6400.0
2012-10-19 13:40:00,55.05,55.1,54.97,55.08,15900.0,45.5917,45.6331,45.5254,45.6165,15900.0
2012-10-19 13:45:00,55.08,55.09,54.95,54.98,14900.0,45.6165,45.6248,45.5089,45.5337,14900.0
2012-10-19 13:50:00,54.95,55.05,54.95,55.03,16000.0,45.5089,45.5917,45.5089,45.5751,16000.0
2012-10-19 13:55:00,55.02,55.08,55.0,55.0,26400.0,45.5668,45.6165,45.5503,45.5503,26400.0
2012-10-19 14:00:00,54.99,55.08,54.97,55.07,30800.0,45.542,45.6165,45.5254,45.6082,30800.0
2012-10-19 14:05:00,55.08,55.13,55.08,55.09,18400.0,45.6165,45.6579,45.6165,45.6248,18400.0
2012-10-19 14:10:00,55.09,55.12,55.06,55.1,12800.0,45.6248,45.6497,45.6,45.6331,12800.0
2012-10-19 14:15:00,55.09,55.11,55.07,55.1,10300.0,45.6248,45.6414,45.6082,45.6331,10300.0
2012-10-19 14:20:00,55.11,55.11,55.03,55.06,16200.0,45.6414,45.6414,45.5751,45.6,16200.0
2012-10-19 14:25:00,55.06,55.06,54.99,55.01,18800.0,45.6,45.6,45.542,45.5585,18800.0
2012-10-19 14:30:00,55.01,55.11,55.0,55.08,16500.0,45.5585,45.6414,45.5503,45.6165,16500.0
2012-10-19 14:35:00,55.07,55.08,55.01,55.05,15200.0,45.6082,45.6165,45.5585,45.5917,15200.0
2012-10-19 14:40:00,55.06,55.06,54.98,55.01,19600.0,45.6,45.6,45.5337,45.5585,19600.0
2012-10-19 14:45:00,55.01,55.03,54.99,55.02,15300.0,45.5585,45.5751,45.542,45.5668,15300.0
2012-10-19 14:50:00,55.02,55.07,55.0,55.0,20900.0,45.5668,45.6082,45.5503,45.5503,20900.0
2012-10-19 14:55:00,55.0,55.2,55.0,55.1,36200.0,45.5503,45.7159,45.5503,45.6331,36200.0
2012-10-19 15:00:00,55.11,55.12,55.06,55.07,21400.0,45.6414,45.6497,45.6,45.6082,21400.0
2012-10-19 15:05:00,55.08,55.1,55.06,55.06,14600.0,45.6165,45.6331,45.6,45.6,14600.0
2012-10-19 15:10:00,55.06,55.08,55.03,55.08,16800.0,45.6,45.6165,45.5751,45.6165,16800.0
2012-10-19 15:15:00,55.08,55.2,55.05,55.2,34700.0,45.6165,45.7159,45.5917,45.7159,34700.0
2012-10-19 15:20:00,55.19,55.26,55.18,55.23,21700.0,45.7076,45.7656,45.6993,45.7408,21700.0
2012-10-19 15:25:00,55.24,55.47,55.23,55.41,53800.0,45.749,45.9395,45.7408,45.8898,53800.0
2012-10-19 15:30:00,55.41,55.41,55.26,55.29,35000.0,45.8898,45.8898,45.7656,45.7904,35000.0
2012-10-19 15:35:00,55.28,55.49,55.28,55.45,30700.0,45.7822,45.9561,45.7822,45.923,30700.0
2012-10-19 15:40:00,55.44,55.48,55.39,55.48,26600.0,45.9147,45.9478,45.8733,45.9478,26600.0
2012-10-19 15:45:00,55.46,55.5,55.39,55.49,41700.0,45.9312,45.9644,45.8733,45.9561,41700.0
2012-10-19 15:50:00,55.48,55.51,55.42,55.42,33300.0,45.9478,45.9726,45.8981,45.8981,33300.0
2012-10-19 15:55:00,55.42,55.42,55.31,55.32,46300.0,45.8981,45.8981,45.807,45.8153,46300.0
2012-10-22 09:30:00,55.13,55.66,55.13,55.27,17400.0,45.6579,46.0969,45.6579,45.7739,17400.0
2012-10-22 09:35:00,55.33,55.64,55.29,55.46,19100.0,45.8236,46.0803,45.7904,45.9312,19100.0
2012-10-22 09:40:00,55.5,55.56,55.39,55.44,16900.0,45.9644,46.0141,45.8733,45.9147,16900.0
2012-10-22 09:45:00,55.43,55.43,55.3,55.32,11600.0,45.9064,45.9064,45.7987,45.8153,11600.0
2012-10-22 09:50:00,55.37,55.58,55.37,55.58,17700.0,45.8567,46.0306,45.8567,46.0306,17700.0
2012-10-22 09:55:00,55.58,55.92,55.55,55.92,41400.0,46.0306,46.3122,46.0058,46.3122,41400.0
2012-10-22 10:00:00,55.87,55.95,55.83,55.92,14900.0,46.2708,46.337,46.2377,46.3122,14900.0
2012-10-22 10:05:00,55.93,56.08,55.89,56.08,28100.0,46.3205,46.4447,46.2874,46.4447,28100.0
2012-10-22 10:10:00,56.09,56.11,55.97,55.99,23300.0,46.453,46.4696,46.3536,46.3702,23300.0
2012-10-22 10:15:00,55.99,56.0,55.95,55.98,16600.0,46.3702,46.3785,46.337,46.3619,16600.0
2012-10-22 10:20:00,55.98,56.11,55.96,56.06,20100.0,46.3619,46.4696,46.3453,46.4281,20100.0
2012-10-22 10:25:00,56.06,56.06,55.96,56.03,10400.0,46.4281,46.4281,46.3453,46.4033,10400.0
2012-10-22 10:30:00,56.0,56.02,55.89,55.92,19700.0,46.3785,46.395,46.2874,46.3122,19700.0
2012-10-22 10:35:00,55.92,55.94,55.78,55.78,11600.0,46.3122,46.3288,46.1963,46.1963,11600.0
2012-10-22 10:40:00,55.76,55.77,55.73,55.75,6900.0,46.1797,46.188,46.1548,46.1714,6900.0
2012-10-22 10:45:00,55.74,55.74,55.65,55.72,8700.0,46.1631,46.1631,46.0886,46.1466,8700.0
2012-10-22 10:50:00,55.72,55.72,55.67,55.72,6100.0,46.1466,46.1466,46.1052,46.1466,6100.0
2012-10-22 10:55:00,55.7,55.72,55.67,55.71,6200.0,46.13,46.1466,46.1052,46.1383,6200.0
2012-10-22 11:00:00,55.69,55.74,55.66,55.74,6300.0,46.1217,46.1631,46.0969,46.1631,6300.0
2012-10-22 11:05:00,55.74,55.78,55.72,55.74,7300.0,46.1631,46.1963,46.1466,46.1631,7300.0
2012-10-22 11:10:00,55.74,55.74,55.65,55.65,10800.0,46.1631,46.1631,46.0886,46.0886,10800.0
2012-10-22 11:15:00,55.66,55.67,55.6,55.64,9300.0,46.0969,46.1052,46.0472,46.0803,9300.0
2012-10-22 11:20:00,55.63,55.63,55.57,55.61,11400.0,46.072,46.072,46.0223,46.0555,11400.0
2012-10-22 11:25:00,55.6,55.73,55.6,55.72,14400.0,46.0472,46.1548,46.0472,46.1466,14400.0
2012-10-22 11:30:00,55.71,55.74,55.67,55.71,10000.0,46.1383,46.1631,46.1052,46.1383,10000.0
2012-10-22 11:35:00,55.72,55.83,55.72,55.79,9700.0,46.1466,46.2377,46.1466,46.2045,9700.0
2012-10-22 11:40:00,55.8,55.84,55.8,55.83,6900.0,46.2128,46.2459,46.2128,46.2377,6900.0
2012-10-22 11:45:00,55.84,55.9,55.84,55.9,5800.0,46.2459,46.2956,46.2459,46.2956,5800.0
2012-10-22 11:50:00,55.9,55.92,55.86,55.9,6900.0,46.2956,46.3122,46.2625,46.2956,6900.0
2012-10-22 11:55:00,55.88,55.89,55.84,55.86,7900.0,46.2791,46.2874,46.2459,46.2625,7900.0
2012-10-22 12:00:00,55.86,55.87,55.83,55.86,10500.0,46.2625,46.2708,46.2377,46.2625,10500.0
2012-10-22 12:05:00,55.86,55.93,55.82,55.93,9800.0,46.2625,46.3205,46.2294,46.3205,9800.0
2012-10-22 12:10:00,55.93,55.93,55.87,55.89,12600.0,46.3205,46.3205,46.2708,46.2874,12600.0
2012-10-22 12:15:00,55.9,55.91,55.82,55.86,8100.0,46.2956,46.3039,46.2294,46.2625,8100.0
2012-10-22 12:20:00,55.89,55.9,55.87,55.9,8100.0,46.2874,46.2956,46.2708,46.2956,8100.0
2012-10-22 12:25:00,55.9,55.9,55.77,55.79,8500.0,46.2956,46.2956,46.188,46.2045,8500.0
2012-10-22 12:30:00,55.81,55.82,55.77,55.77,6100.0,46.2211,46.2294,46.188,46.188,6100.0
2012-10-22 12:35:00,55.77,55.79,55.74,55.78,13600.0,46.188,46.2045,46.1631,46.1963,13600.0
2012-10-22 12:40:00,55.77,55.79,55.76,55.77,6800.0,46.188,46.2045,46.1797,46.188,6800.0
2012-10-22 12:45:00,55.76,55.79,55.76,55.76,6600.0,46.1797,46.2045,46.1797,46.1797,6600.0
2012-10-22 12:50:00,55.77,55.77,55.72,55.74,15200.0,46.188,46.188,46.1466,46.1631,15200.0
2012-10-22 12:55:00,55.74,55.75,55.72,55.72,4300.0,46.1631,46.1714,46.1466,46.1466,4300.0
2012-10-22 13:00:00,55.71,55.79,55.7,55.79,13100.0,46.1383,46.2045,46.13,46.2045,13100.0
2012-10-22 13:05:00,55.78,55.78,55.71,55.77,10800.0,46.1963,46.1963,46.1383,46.188,10800.0
2012-10-22 13:10:00,55.76,55.77,55.69,55.76,8900.0,46.1797,46.188,46.1217,46.1797,8900.0
2012-10-22 13:15:00,55.76,55.76,55.69,55.72,6800.0,46.1797,46.1797,46.1217,46.1466,6800.0
2012-10-22 13:20:00,55.7,55.72,55.59,55.7,10900.0,46.13,46.1466,46.0389,46.13,10900.0
2012-10-22 13:25:00,55.72,55.73,55.65,55.66,10700.0,46.1466,46.1548,46.0886,46.0969,10700.0
2012-10-22 13:30:00,55.68,55.76,55.65,55.71,13100.0,46.1134,46.1797,46.0886,46.1383,13100.0
2012-10-22 13:35:00,55.69,55.71,55.66,55.67,11500.0,46.1217,46.1383,46.0969,46.1052,11500.0
2012-10-22 13:40:00,55.69,55.69,55.59,55.6,17200.0,46.1217,46.1217,46.0389,46.0472,17200.0
2012-10-22 13:45:00,55.61,55.71,55.58,55.71,10000.0,46.0555,46.1383,46.0306,46.1383,10000.0
2012-10-22 13:50:00,55.7,55.74,55.63,55.74,9400.0,46.13,46.1631,46.072,46.1631,9400.0
2012-10-22 13:55:00,55.73,55.78,55.71,55.76,14600.0,46.1548,46.1963,46.1383,46.1797,14600.0
2012-10-22 14:00:00,55.76,55.84,55.75,55.8,23800.0,46.1797,46.2459,46.1714,46.2128,23800.0
2012-10-22 14:05:00,55.78,55.83,55.78,55.81,12300.0,46.1963,46.2377,46.1963,46.2211,12300.0
2012-10-22 14:10:00,55.81,55.86,55.81,55.86,26000.0,46.2211,46.2625,46.2211,46.2625,26000.0
2012-10-22 14:15:00,55.86,55.98,55.85,55.9,36200.0,46.2625,46.3619,46.2542,46.2956,36200.0
2012-10-22 14:20:00,55.94,55.95,55.86,55.91,20200.0,46.3288,46.337,46.2625,46.3039,20200.0
2012-10-22 14:25:00,55.92,55.93,55.85,55.86,8300.0,46.3122,46.3205,46.2542,46.2625,8300.0
2012-10-22 14:30:00,55.9,55.95,55.84,55.88,11900.0,46.2956,46.337,46.2459,46.2791,11900.0
2012-10-22 14:35:00,55.89,55.91,55.79,55.81,14000.0,46.2874,46.3039,46.2045,46.2211,14000.0
2012-10-22 14:40:00,55.82,55.9,55.79,55.86,12700.0,46.2294,46.2956,46.2045,46.2625,12700.0
2012-10-22 14:45:00,55.86,55.88,55.82,55.84,16100.0,46.2625,46.2791,46.2294,46.2459,16100.0
2012-10-22 14:50:00,55.85,55.91,55.84,55.88,22300.0,46.2542,46.3039,46.2459,46.2791,22300.0
2012-10-22 14:55:00,55.87,55.88,55.82,55.84,12500.0,46.2708,46.2791,46.2294,46.2459,12500.0
2012-10-22 15:00:00,55.83,55.86,55.77,55.78,17900.0,46.2377,46.2625,46.188,46.1963,17900.0
2012-10-22 15:05:00,55.78,55.81,55.76,55.79,12800.0,46.1963,46.2211,46.1797,46.2045,12800.0
2012-10-22 15:10:00,55.79,56.0,55.78,55.99,41100.0,46.2045,46.3785,46.1963,46.3702,41100.0
2012-10-22 15:15:00,55.99,56.07,55.99,56.03,71400.0,46.3702,46.4364,46.3702,46.4033,71400.0
2012-10-22 15:20:00,56.04,56.05,55.99,56.0,35300.0,46.4116,46.4199,46.3702,46.3785,35300.0
2012-10-22 15:25:00,56.0,56.01,55.96,55.98,15400.0,46.3785,46.3867,46.3453,46.3619,15400.0
2012-10-22 15:30:00,55.98,55.98,55.91,55.92,23000.0,46.3619,46.3619,46.3039,46.3122,23000.0
2012-10-22 15:35:00,55.92,56.04,55.92,55.98,32900.0,46.3122,46.4116,46.3122,46.3619,32900.0
2012-10-22 15:40:00,55.98,56.02,55.97,56.01,54800.0,46.3619,46.395,46.3536,46.3867,54800.0
2012-10-22 15:45:00,56.0,56.03,55.99,56.03,50100.0,46.3785,46.4033,46.3702,46.4033,50100.0
2012-10-22 15:50:00,56.04,56.2,56.02,56.19,67900.0,46.4116,46.5441,46.395,46.5358,67900.0
2012-10-22 15:55:00,56.19,56.23,56.11,56.16,90700.0,46.5358,46.5689,46.4696,46.511,90700.0
2012-10-23 09:30:00,54.8,54.8,54.5,54.5,17100.0,45.3846,45.3846,45.1362,45.1362,17100.0
2012-10-23 09:35:00,54.5,54.59,54.41,54.49,15700.0,45.1362,45.2107,45.0616,45.1279,15700.0
2012-10-23 09:40:00,54.52,54.7,54.52,54.7,21600.0,45.1527,45.3018,45.1527,45.3018,21600.0
2012-10-23 09:45:00,54.65,54.99,54.63,54.99,25200.0,45.2604,45.542,45.2438,45.542,25200.0
2012-10-23 09:50:00,54.96,55.15,54.88,55.15,16200.0,45.5171,45.6745,45.4509,45.6745,16200.0
2012-10-23 09:55:00,55.15,55.27,55.09,55.19,16700.0,45.6745,45.7739,45.6248,45.7076,16700.0
2012-10-23 10:00:00,55.16,55.4,55.09,55.38,12400.0,45.6828,45.8815,45.6248,45.865,12400.0
2012-10-23 10:05:00,55.33,55.35,55.26,55.29,16700.0,45.8236,45.8401,45.7656,45.7904,16700.0
2012-10-23 10:10:00,55.26,55.3,55.07,55.07,20200.0,45.7656,45.7987,45.6082,45.6082,20200.0
2012-10-23 10:15:00,55.07,55.09,54.83,54.88,15000.0,45.6082,45.6248,45.4095,45.4509,15000.0
2012-10-23 10:20:00,54.91,54.98,54.82,54.88,19300.0,45.4757,45.5337,45.4012,45.4509,19300.0
2012-10-23 10:25:00,54.87,54.94,54.76,54.79,18200.0,45.4426,45.5006,45.3515,45.3763,18200.0
2012-10-23 10:30:00,54.79,54.81,54.64,54.65,21100.0,45.3763,45.3929,45.2521,45.2604,21100.0
2012-10-23 10:35:00,54.64,54.68,54.55,54.65,22600.0,45.2521,45.2852,45.1776,45.2604,22600.0
2012-10-23 10:40:00,54.65,54.83,54.61,54.79,14300.0,45.2604,45.4095,45.2273,45.3763,14300.0
2012-10-23 10:45:00,54.77,54.86,54.74,54.84,10900.0,45.3598,45.4343,45.3349,45.4178,10900.0
2012-10-23 10:50:00,54.86,54.88,54.74,54.74,5300.0,45.4343,45.4509,45.3349,45.3349,5300.0
2012-10-23 10:55:00,54.76,54.93,54.74,54.93,9300.0,45.3515,45.4923,45.3349,45.4923,9300.0
2012-10-23 11:00:00,54.9,54.94,54.85,54.87,11800.0,45.4674,45.5006,45.426,45.4426,11800.0
2012-10-23 11:05:00,54.87,54.96,54.85,54.89,11000.0,45.4426,45.5171,45.426,45.4592,11000.0
2012-10-23 11:10:00,54.91,55.0,54.9,55.0,9900.0,45.4757,45.5503,45.4674,45.5503,9900.0
2012-10-23 11:15:00,55.0,55.01,54.98,54.98,6100.0,45.5503,45.5585,45.5337,45.5337,6100.0
2012-10-23 11:20:00,55.01,55.06,54.96,55.03,14300.0,45.5585,45.6,45.5171,45.5751,14300.0
2012-10-23 11:25:00,55.03,55.18,55.02,55.07,20000.0,45.5751,45.6993,45.5668,45.6082,20000.0
2012-10-23 11:30:00,55.05,55.07,55.0,55.03,10500.0,45.5917,45.6082,45.5503,45.5751,10500.0
2012-10-23 11:35:00,55.01,55.09,55.0,55.05,20500.0,45.5585,45.6248,45.5503,45.5917,20500.0
2012-10-23 11:40:00,55.06,55.08,54.99,55.0,33300.0,45.6,45.6165,45.542,45.5503,33300.0
2012-10-23 11:45:00,55.01,55.03,55.0,55.02,28200.0,45.5585,45.5751,45.5503,45.5668,28200.0
2012-10-23 11:50:00,55.02,55.03,55.0,55.02,12100.0,45.5668,45.5751,45.5503,45.5668,12100.0
2012-10-23 11:55:00,55.01,55.07,54.99,55.06,25600.0,45.5585,45.6082,45.542,45.6,25600.0
2012-10-23 12:00:00,55.06,55.14,55.04,55.07,21100.0,45.6,45.6662,45.5834,45.6082,21100.0
2012-10-23 12:05:00,55.07,55.11,55.01,55.06,20400.0,45.6082,45.6414,45.5585,45.6,20400.0
2012-10-23 12:10:00,55.07,55.19,55.03,55.13,20600.0,45.6082,45.7076,45.5751,45.6579,20600.0
2012-10-23 12:15:00,55.14,55.16,55.1,55.14,18800.0,45.6662,45.6828,45.6331,45.6662,18800.0
2012-10-23 12:20:00,55.15,55.18,55.09,55.18,16200.0,45.6745,45.6993,45.6248,45.6993,16200.0
2012-10-23 12:25:00,55.19,55.24,55.18,55.22,7000.0,45.7076,45.749,45.6993,45.7325,7000.0
2012-10-23 12:30:00,55.19,55.36,55.19,55.35,16800.0,45.7076,45.8484,45.7076,45.8401,16800.0
2012-10-23 12:35:00,55.35,55.47,55.33,55.46,15400.0,45.8401,45.9395,45.8236,45.9312,15400.0
2012-10-23 12:40:00,55.44,55.53,55.44,55.53,16600.0,45.9147,45.9892,45.9147,45.9892,16600.0
2012-10-23 12:45:00,55.5,55.74,55.48,55.74,26100.0,45.9644,46.1631,45.9478,46.1631,26100.0
2012-10-23 12:50:00,55.73,55.78,55.66,55.78,27600.0,46.1548,46.1963,46.0969,46.1963,27600.0
2012-10-23 12:55:00,55.75,55.78,55.55,55.58,40900.0,46.1714,46.1963,46.0058,46.0306,40900.0
2012-10-23 13:00:00,55.58,55.64,55.53,55.59,9900.0,46.0306,46.0803,45.9892,46.0389,9900.0
2012-10-23 13:05:00,55.56,55.59,55.52,55.59,7600.0,46.0141,46.0389,45.9809,46.0389,7600.0
2012-10-23 13:10:00,55.61,55.65,55.55,55.65,11400.0,46.0555,46.0886,46.0058,46.0886,11400.0
2012-10-23 13:15:00,55.63,55.73,55.57,55.57,12000.0,46.072,46.1548,46.0223,46.0223,12000.0
2012-10-23 13:20:00,55.57,55.63,55.56,55.56,7100.0,46.0223,46.072,46.0141,46.0141,7100.0
2012-10-23 13:25:00,55.57,55.62,55.55,55.57,7700.0,46.0223,46.0637,46.0058,46.0223,7700.0
2012-10-23 13:30:00,55.57,55.61,55.54,55.54,9200.0,46.0223,46.0555,45.9975,45.9975,9200.0
2012-10-23 13:35:00,55.54,55.54,55.46,55.49,11200.0,45.9975,45.9975,45.9312,45.9561,11200.0
2012-10-23 13:40:00,55.46,55.48,55.4,55.42,6200.0,45.9312,45.9478,45.8815,45.8981,6200.0
2012-10-23 13:45:00,55.4,55.41,55.37,55.39,9800.0,45.8815,45.8898,45.8567,45.8733,9800.0
2012-10-23 13:50:00,55.39,55.4,55.35,55.36,7000.0,45.8733,45.8815,45.8401,45.8484,7000.0
2012-10-23 13:55:00,55.36,55.4,55.32,55.37,8900.0,45.8484,45.8815,45.8153,45.8567,8900.0
2012-10-23 14:00:00,55.36,55.47,55.36,55.43,11500.0,45.8484,45.9395,45.8484,45.9064,11500.0
2012-10-23 14:05:00,55.43,55.44,55.39,55.41,10200.0,45.9064,45.9147,45.8733,45.8898,10200.0
2012-10-23 14:10:00,55.42,55.49,55.37,55.45,20400.0,45.8981,45.9561,45.8567,45.923,20400.0
2012-10-23 14:15:00,55.47,55.54,55.46,55.48,14600.0,45.9395,45.9975,45.9312,45.9478,14600.0
2012-10-23 14:20:00,55.47,55.49,55.42,55.49,6800.0,45.9395,45.9561,45.8981,45.9561,6800.0
2012-10-23 14:25:00,55.49,55.55,55.46,55.52,12200.0,45.9561,46.0058,45.9312,45.9809,12200.0
2012-10-23 14:30:00,55.51,55.55,55.44,55.44,8700.0,45.9726,46.0058,45.9147,45.9147,8700.0
2012-10-23 14:35:00,55.45,55.59,55.44,55.55,15700.0,45.923,46.0389,45.9147,46.0058,15700.0
2012-10-23 14:40:00,55.54,55.61,55.5,55.61,10800.0,45.9975,46.0555,45.9644,46.0555,10800.0
2012-10-23 14:45:00,55.59,55.7,55.55,55.65,32900.0,46.0389,46.13,46.0058,46.0886,32900.0
2012-10-23 14:50:00,55.64,55.68,55.6,55.63,14500.0,46.0803,46.1134,46.0472,46.072,14500.0
2012-10-23 14:55:00,55.64,55.65,55.59,55.61,15900.0,46.0803,46.0886,46.0389,46.0555,15900.0
2012-10-23 15:00:00,55.61,55.65,55.56,55.58,17500.0,46.0555,46.0886,46.0141,46.0306,17500.0
2012-10-23 15:05:00,55.57,55.57,55.48,55.52,21000.0,46.0223,46.0223,45.9478,45.9809,21000.0
2012-10-23 15:10:00,55.5,55.51,55.41,55.42,21100.0,45.9644,45.9726,45.8898,45.8981,21100.0
2012-10-23 15:15:00,55.41,55.58,55.4,55.57,25500.0,45.8898,46.0306,45.8815,46.0223,25500.0
2012-10-23 15:20:00,55.57,55.63,55.55,55.61,22100.0,46.0223,46.072,46.0058,46.0555,22100.0
2012-10-23 15:25:00,55.6,55.62,55.5,55.52,20800.0,46.0472,46.0637,45.9644,45.9809,20800.0
2012-10-23 15:30:00,55.51,55.55,55.38,55.39,25100.0,45.9726,46.0058,45.865,45.8733,25100.0
2012-10-23 15:35:00,55.41,55.41,55.34,55.35,23100.0,45.8898,45.8898,45.8319,45.8401,23100.0
2012-10-23 15:40:00,55.36,55.38,55.27,55.28,25400.0,45.8484,45.865,45.7739,45.7822,25400.0
2012-10-23 15:45:00,55.29,55.4,55.29,55.36,31800.0,45.7904,45.8815,45.7904,45.8484,31800.0
2012-10-23 15:50:00,55.36,55.45,55.34,55.44,34500.0,45.8484,45.923,45.8319,45.9147,34500.0
2012-10-23 15:55:00,55.44,55.5,55.41,55.43,45200.0,45.9147,45.9644,45.8898,45.9064,45200.0
2012-10-24 09:30:00,55.89,56.0,55.78,56.0,31300.0,46.2874,46.3785,46.1963,46.3785,31300.0
2012-10-24 09:35:00,56.0,56.0,55.77,55.83,17500.0,46.3785,46.3785,46.188,46.2377,17500.0
2012-10-24 09:40:00,55.84,55.86,55.67,55.84,7600.0,46.2459,46.2625,46.1052,46.2459,7600.0
2012-10-24 09:45:00,55.85,55.85,55.65,55.73,15200.0,46.2542,46.2542,46.0886,46.1548,15200.0
2012-10-24 09:50:00,55.71,55.81,55.69,55.7,26900.0,46.1383,46.2211,46.1217,46.13,26900.0
2012-10-24 09:55:00,55.71,55.73,55.6,55.64,7900.0,46.1383,46.1548,46.0472,46.0803,7900.0
2012-10-24 10:00:00,55.68,55.72,55.53,55.62,13900.0,46.1134,46.1466,45.9892,46.0637,13900.0
2012-10-24 10:05:00,55.6,55.6,55.48,55.53,18200.0,46.0472,46.0472,45.9478,45.9892,18200.0
2012-10-24 10:10:00,55.52,55.65,55.52,55.61,27100.0,45.9809,46.0886,45.9809,46.0555,27100.0
2012-10-24 10:15:00,55.61,55.73,55.61,55.63,14200.0,46.0555,46.1548,46.0555,46.072,14200.0
2012-10-24 10:20:00,55.62,55.7,55.56,55.56,9100.0,46.0637,46.13,46.0141,46.0141,9100.0
2012-10-24 10:25:00,55.56,55.66,55.56,55.57,16400.0,46.0141,46.0969,46.0141,46.0223,16400.0
2012-10-24 10:30:00,55.57,55.82,55.54,55.78,19800.0,46.0223,46.2294,45.9975,46.1963,19800.0
2012-10-24 10:35:00,55.78,55.78,55.62,55.66,9700.0,46.1963,46.1963,46.0637,46.0969,9700.0
2012-10-24 10:40:00,55.66,55.71,55.58,55.71,10300.0,46.0969,46.1383,46.0306,46.1383,10300.0
2012-10-24 10:45:00,55.74,55.74,55.64,55.64,6300.0,46.1631,46.1631,46.0803,46.0803,6300.0
2012-10-24 10:50:00,55.64,55.73,55.64,55.73,14700.0,46.0803,46.1548,46.0803,46.1548,14700.0
2012-10-24 10:55:00,55.73,55.75,55.69,55.72,8000.0,46.1548,46.1714,46.1217,46.1466,8000.0
2012-10-24 11:00:00,55.73,55.78,55.72,55.72,7500.0,46.1548,46.1963,46.1466,46.1466,7500.0
2012-10-24 11:05:00,55.72,55.72,55.61,55.63,22200.0,46.1466,46.1466,46.0555,46.072,22200.0
2012-10-24 11:10:00,55.62,55.65,55.55,55.58,17400.0,46.0637,46.0886,46.0058,46.0306,17400.0
2012-10-24 11:15:00,55.56,55.6,55.5,55.52,17600.0,46.0141,46.0472,45.9644,45.9809,17600.0
2012-10-24 11:20:00,55.51,55.53,55.45,55.49,22900.0,45.9726,45.9892,45.923,45.9561,22900.0
2012-10-24 11:25:00,55.5,55.55,55.44,55.5,17800.0,45.9644,46.0058,45.9147,45.9644,17800.0
2012-10-24 11:30:00,55.5,55.54,55.47,55.5,13000.0,45.9644,45.9975,45.9395,45.9644,13000.0
2012-10-24 11:35:00,55.49,55.49,55.41,55.43,7300.0,45.9561,45.9561,45.8898,45.9064,7300.0
2012-10-24 11:40:00,55.42,55.49,55.42,55.47,12500.0,45.8981,45.9561,45.8981,45.9395,12500.0
2012-10-24 11:45:00,55.47,55.48,55.38,55.38,9000.0,45.9395,45.9478,45.865,45.865,9000.0
2012-10-24 11:50:00,55.39,55.42,55.38,55.41,4900.0,45.8733,45.8981,45.865,45.8898,4900.0
2012-10-24 11:55:00,55.4,55.41,55.33,55.36,6400.0,45.8815,45.8898,45.8236,45.8484,6400.0
2012-10-24 12:00:00,55.35,55.41,55.34,55.37,8200.0,45.8401,45.8898,45.8319,45.8567,8200.0
2012-10-24 12:05:00,55.37,55.37,55.28,55.31,3800.0,45.8567,45.8567,45.7822,45.807,3800.0
2012-10-24 12:10:00,55.29,55.34,55.28,55.34,6300.0,45.7904,45.8319,45.7822,45.8319,6300.0
2012-10-24 12:15:00,55.33,55.34,55.3,55.31,5700.0,45.8236,45.8319,45.7987,45.807,5700.0
2012-10-24 12:20:00,55.3,55.31,55.28,55.31,6300.0,45.7987,45.807,45.7822,45.807,6300.0
2012-10-24 12:25:00,55.31,55.36,55.26,55.36,5300.0,45.807,45.8484,45.7656,45.8484,5300.0
2012-10-24 12:30:00,55.33,55.39,55.31,55.38,5800.0,45.8236,45.8733,45.807,45.865,5800.0
2012-10-24 12:35:00,55.39,55.39,55.29,55.29,4500.0,45.8733,45.8733,45.7904,45.7904,4500.0
2012-10-24 12:40:00,55.28,55.33,55.26,55.33,7600.0,45.7822,45.8236,45.7656,45.8236,7600.0
2012-10-24 12:45:00,55.34,55.35,55.32,55.33,2900.0,45.8319,45.8401,45.8153,45.8236,2900.0
2012-10-24 12:50:00,55.34,55.36,55.29,55.3,11100.0,45.8319,45.8484,45.7904,45.7987,11100.0
2012-10-24 12:55:00,55.3,55.32,55.28,55.28,6400.0,45.7987,45.8153,45.7822,45.7822,6400.0
2012-10-24 13:00:00,55.28,55.31,55.27,55.3,13700.0,45.7822,45.807,45.7739,45.7987,13700.0
2012-10-24 13:05:00,55.31,55.32,55.25,55.25,6600.0,45.807,45.8153,45.7573,45.7573,6600.0
2012-10-24 13:10:00,55.26,55.26,55.17,55.19,10700.0,45.7656,45.7656,45.6911,45.7076,10700.0
2012-10-24 13:15:00,55.19,55.21,55.15,55.21,8000.0,45.7076,45.7242,45.6745,45.7242,8000.0
2012-10-24 13:20:00,55.21,55.31,55.21,55.31,21700.0,45.7242,45.807,45.7242,45.807,21700.0
2012-10-24 13:25:00,55.31,55.35,55.27,55.3,11500.0,45.807,45.8401,45.7739,45.7987,11500.0
2012-10-24 13:30:00,55.28,55.32,55.26,55.27,5600.0,45.7822,45.8153,45.7656,45.7739,5600.0
2012-10-24 13:35:00,55.28,55.31,55.27,55.3,5100.0,45.7822,45.807,45.7739,45.7987,5100.0
2012-10-24 13:40:00,55.3,55.35,55.29,55.33,7200.0,45.7987,45.8401,45.7904,45.8236,7200.0
2012-10-24 13:45:00,55.33,55.4,55.33,55.37,5700.0,45.8236,45.8815,45.8236,45.8567,5700.0
2012-10-24 13:50:00,55.36,55.37,55.33,55.37,6400.0,45.8484,45.8567,45.8236,45.8567,6400.0
2012-10-24 13:55:00,55.38,55.46,55.37,55.43,7500.0,45.865,45.9312,45.8567,45.9064,7500.0
2012-10-24 14:00:00,55.43,55.46,55.43,55.44,4000.0,45.9064,45.9312,45.9064,45.9147,4000.0
2012-10-24 14:05:00,55.44,55.48,55.41,55.48,8600.0,45.9147,45.9478,45.8898,45.9478,8600.0
2012-10-24 14:10:00,55.47,55.48,55.45,55.48,6100.0,45.9395,45.9478,45.923,45.9478,6100.0
2012-10-24 14:15:00,55.5,55.65,55.44,55.57,20200.0,45.9644,46.0886,45.9147,46.0223,20200.0
2012-10-24 14:20:00,55.56,55.63,55.52,55.57,23700.0,46.0141,46.072,45.9809,46.0223,23700.0
2012-10-24 14:25:00,55.57,55.68,55.57,55.6,10100.0,46.0223,46.1134,46.0223,46.0472,10100.0
2012-10-24 14:30:00,55.59,55.6,55.49,55.5,10400.0,46.0389,46.0472,45.9561,45.9644,10400.0
2012-10-24 14:35:00,55.47,55.52,55.39,55.39,8200.0,45.9395,45.9809,45.8733,45.8733,8200.0
2012-10-24 14:40:00,55.4,55.45,55.36,55.41,6900.0,45.8815,45.923,45.8484,45.8898,6900.0
2012-10-24 14:45:00,55.41,55.42,55.29,55.3,7200.0,45.8898,45.8981,45.7904,45.7987,7200.0
2012-10-24 14:50:00,55.3,55.41,55.3,55.35,10600.0,45.7987,45.8898,45.7987,45.8401,10600.0
2012-10-24 14:55:00,55.36,55.39,55.35,55.39,12300.0,45.8484,45.8733,45.8401,45.8733,12300.0
2012-10-24 15:00:00,55.35,55.36,55.22,55.24,12100.0,45.8401,45.8484,45.7325,45.749,12100.0
2012-10-24 15:05:00,55.24,55.26,55.14,55.15,15300.0,45.749,45.7656,45.6662,45.6745,15300.0
2012-10-24 15:10:00,55.14,55.15,55.08,55.09,15000.0,45.6662,45.6745,45.6165,45.6248,15000.0
2012-10-24 15:15:00,55.08,55.11,55.05,55.11,19700.0,45.6165,45.6414,45.5917,45.6414,19700.0
2012-10-24 15:20:00,55.11,55.13,55.02,55.07,15700.0,45.6414,45.6579,45.5668,45.6082,15700.0
2012-10-24 15:25:00,55.05,55.06,54.99,55.04,35300.0,45.5917,45.6,45.542,45.5834,35300.0
2012-10-24 15:30:00,55.04,55.07,54.99,55.03,33000.0,45.5834,45.6082,45.542,45.5751,33000.0
2012-10-24 15:35:00,55.03,55.07,54.96,54.98,24900.0,45.5751,45.6082,45.5171,45.5337,24900.0
2012-10-24 15:40:00,54.98,55.02,54.94,54.99,19300.0,45.5337,45.5668,45.5006,45.542,19300.0
2012-10-24 15:45:00,54.97,54.98,54.92,54.96,23800.0,45.5254,45.5337,45.484,45.5171,23800.0
2012-10-24 15:50:00,54.95,54.98,54.91,54.96,33100.0,45.5089,45.5337,45.4757,45.5171,33100.0
2012-10-24 15:55:00,54.94,55.04,54.91,55.01,41900.0,45.5006,45.5834,45.4757,45.5585,41900.0
2012-10-25 09:30:00,55.39,55.55,55.39,55.45,5800.0,45.8733,46.0058,45.8733,45.923,5800.0
2012-10-25 09:35:00,55.45,55.51,55.4,55.44,2600.0,45.923,45.9726,45.8815,45.9147,2600.0
2012-10-25 09:40:00,55.44,55.46,55.44,55.46,400.0,45.9147,45.9312,45.9147,45.9312,400.0
2012-10-25 09:45:00,55.45,55.49,55.37,55.41,12000.0,45.923,45.9561,45.8567,45.8898,12000.0
2012-10-25 09:50:00,55.45,55.45,55.27,55.32,5900.0,45.923,45.923,45.7739,45.8153,5900.0
2012-10-25 09:55:00,55.34,55.35,55.3,55.3,4900.0,45.8319,45.8401,45.7987,45.7987,4900.0
2012-10-25 10:00:00,55.3,55.3,55.17,55.2,6600.0,45.7987,45.7987,45.6911,45.7159,6600.0
2012-10-25 10:05:00,55.23,55.23,55.19,55.19,15400.0,45.7408,45.7408,45.7076,45.7076,15400.0
2012-10-25 10:10:00,55.23,55.32,55.19,55.32,1100.0,45.7408,45.8153,45.7076,45.8153,1100.0
2012-10-25 10:15:00,55.35,55.41,55.35,55.4,2800.0,45.8401,45.8898,45.8401,45.8815,2800.0
2012-10-25 10:20:00,55.41,55.45,55.36,55.4,3100.0,45.8898,45.923,45.8484,45.8815,3100.0
2012-10-25 10:25:00,55.37,55.37,55.23,55.23,1000.0,45.8567,45.8567,45.7408,45.7408,1000.0
2012-10-25 10:30:00,55.23,55.26,55.14,55.26,3300.0,45.7408,45.7656,45.6662,45.7656,3300.0
2012-10-25 10:35:00,55.29,55.3,55.24,55.24,1400.0,45.7904,45.7987,45.749,45.749,1400.0
2012-10-25 10:40:00,55.2,55.25,55.2,55.22,2400.0,45.7159,45.7573,45.7159,45.7325,2400.0
2012-10-25 10:45:00,55.22,55.22,55.05,55.05,2200.0,45.7325,45.7325,45.5917,45.5917,2200.0
2012-10-25 10:50:00,55.03,55.03,54.91,54.92,4200.0,45.5751,45.5751,45.4757,45.484,4200.0
2012-10-25 10:55:00,54.96,55.0,54.91,54.97,8900.0,45.5171,45.5503,45.4757,45.5254,8900.0
2012-10-25 11:00:00,55.01,55.13,55.01,55.13,1700.0,45.5585,45.6579,45.5585,45.6579,1700.0
2012-10-25 11:05:00,55.11,55.12,55.03,55.08,5100.0,45.6414,45.6497,45.5751,45.6165,5100.0
2012-10-25 11:10:00,55.11,55.12,55.07,55.12,3100.0,45.6414,45.6497,45.6082,45.6497,3100.0
2012-10-25 11:15:00,55.11,55.11,54.99,55.02,5200.0,45.6414,45.6414,45.542,45.5668,5200.0
2012-10-25 11:20:00,55.04,55.04,54.96,55.0,14900.0,45.5834,45.5834,45.5171,45.5503,14900.0
2012-10-25 11:25:00,55.01,55.02,54.95,54.99,14400.0,45.5585,45.5668,45.5089,45.542,14400.0
2012-10-25 11:30:00,54.98,55.06,54.94,55.03,11600.0,45.5337,45.6,45.5006,45.5751,11600.0
2012-10-25 11:35:00,55.02,55.04,54.93,54.93,18800.0,45.5668,45.5834,45.4923,45.4923,18800.0
2012-10-25 11:40:00,54.91,54.92,54.88,54.89,3300.0,45.4757,45.484,45.4509,45.4592,3300.0
2012-10-25 11:45:00,54.89,54.91,54.69,54.69,6500.0,45.4592,45.4757,45.2935,45.2935,6500.0
2012-10-25 11:50:00,54.69,54.77,54.65,54.72,5400.0,45.2935,45.3598,45.2604,45.3184,5400.0
2012-10-25 11:55:00,54.73,54.75,54.69,54.71,6100.0,45.3267,45.3432,45.2935,45.3101,6100.0
2012-10-25 12:00:00,54.71,54.77,54.69,54.69,12400.0,45.3101,45.3598,45.2935,45.2935,12400.0
2012-10-25 12:05:00,54.68,54.75,54.65,54.75,2600.0,45.2852,45.3432,45.2604,45.3432,2600.0
2012-10-25 12:10:00,54.74,54.81,54.73,54.79,2900.0,45.3349,45.3929,45.3267,45.3763,2900.0
2012-10-25 12:15:00,54.77,54.77,54.72,54.72,1800.0,45.3598,45.3598,45.3184,45.3184,1800.0
2012-10-25 12:20:00,54.75,54.78,54.72,54.73,2700.0,45.3432,45.3681,45.3184,45.3267,2700.0
2012-10-25 12:25:00,54.73,54.81,54.73,54.76,5600.0,45.3267,45.3929,45.3267,45.3515,5600.0
2012-10-25 12:30:00,54.76,54.77,54.71,54.73,4800.0,45.3515,45.3598,45.3101,45.3267,4800.0
2012-10-25 12:35:00,54.75,54.81,54.75,54.81,3200.0,45.3432,45.3929,45.3432,45.3929,3200.0
2012-10-25 12:40:00,54.85,54.85,54.74,54.76,5600.0,45.426,45.426,45.3349,45.3515,5600.0
2012-10-25 12:45:00,54.74,54.82,54.7,54.81,4700.0,45.3349,45.4012,45.3018,45.3929,4700.0
2012-10-25 12:50:00,54.85,54.89,54.8,54.8,1700.0,45.426,45.4592,45.3846,45.3846,1700.0
2012-10-25 12:55:00,54.82,55.0,54.82,55.0,2100.0,45.4012,45.5503,45.4012,45.5503,2100.0
2012-10-25 13:00:00,54.98,55.08,54.98,55.07,3800.0,45.5337,45.6165,45.5337,45.6082,3800.0
2012-10-25 13:05:00,55.05,55.06,54.98,54.98,7100.0,45.5917,45.6,45.5337,45.5337,7100.0
2012-10-25 13:10:00,54.95,54.96,54.94,54.94,1700.0,45.5089,45.5171,45.5006,45.5006,1700.0
2012-10-25 13:15:00,54.96,54.97,54.85,54.85,2800.0,45.5171,45.5254,45.426,45.426,2800.0
2012-10-25 13:20:00,54.85,54.96,54.85,54.89,3100.0,45.426,45.5171,45.426,45.4592,3100.0
2012-10-25 13:25:00,54.9,54.98,54.89,54.95,4700.0,45.4674,45.5337,45.4592,45.5089,4700.0
2012-10-25 13:30:00,54.96,54.96,54.8,54.81,4500.0,45.5171,45.5171,45.3846,45.3929,4500.0
2012-10-25 13:35:00,54.79,54.9,54.79,54.88,3300.0,45.3763,45.4674,45.3763,45.4509,3300.0
2012-10-25 13:40:00,54.88,54.94,54.87,54.91,3100.0,45.4509,45.5006,45.4426,45.4757,3100.0
2012-10-25 13:45:00,54.91,54.95,54.91,54.93,800.0,45.4757,45.5089,45.4757,45.4923,800.0
2012-10-25 13:50:00,54.93,54.95,54.88,54.89,4700.0,45.4923,45.5089,45.4509,45.4592,4700.0
2012-10-25 13:55:00,54.89,54.93,54.88,54.92,6100.0,45.4592,45.4923,45.4509,45.484,6100.0
2012-10-25 14:00:00,54.91,55.03,54.9,55.0,18500.0,45.4757,45.5751,45.4674,45.5503,18500.0
2012-10-25 14:05:00,55.0,55.09,55.0,55.06,8600.0,45.5503,45.6248,45.5503,45.6,8600.0
2012-10-25 14:10:00,55.05,55.1,55.02,55.08,7100.0,45.5917,45.6331,45.5668,45.6165,7100.0
2012-10-25 14:15:00,55.08,55.12,55.03,55.07,14500.0,45.6165,45.6497,45.5751,45.6082,14500.0
2012-10-25 14:20:00,55.12,55.13,55.09,55.12,2000.0,45.6497,45.6579,45.6248,45.6497,2000.0
2012-10-25 14:25:00,55.17,55.19,55.05,55.06,3100.0,45.6911,45.7076,45.5917,45.6,3100.0
2012-10-25 14:30:00,55.08,55.17,55.06,55.12,2800.0,45.6165,45.6911,45.6,45.6497,2800.0
2012-10-25 14:35:00,55.15,55.18,55.14,55.15,2800.0,45.6745,45.6993,45.6662,45.6745,2800.0
2012-10-25 14:40:00,55.17,55.24,55.17,55.2,3900.0,45.6911,45.749,45.6911,45.7159,3900.0
2012-10-25 14:45:00,55.18,55.19,55.14,55.15,1900.0,45.6993,45.7076,45.6662,45.6745,1900.0
2012-10-25 14:50:00,55.15,55.17,55.11,55.14,5900.0,45.6745,45.6911,45.6414,45.6662,5900.0
2012-10-25 14:55:00,55.14,55.14,55.08,55.12,42500.0,45.6662,45.6662,45.6165,45.6497,42500.0
2012-10-25 15:00:00,55.1,55.14,55.09,55.13,8200.0,45.6331,45.6662,45.6248,45.6579,8200.0
2012-10-25 15:05:00,55.13,55.14,55.02,55.04,19400.0,45.6579,45.6662,45.5668,45.5834,19400.0
2012-10-25 15:10:00,55.04,55.16,55.04,55.12,34200.0,45.5834,45.6828,45.5834,45.6497,34200.0
2012-10-25 15:15:00,55.1,55.17,55.09,55.12,7100.0,45.6331,45.6911,45.6248,45.6497,7100.0
2012-10-25 15:20:00,55.11,55.2,55.1,55.19,20200.0,45.6414,45.7159,45.6331,45.7076,20200.0
2012-10-25 15:25:00,55.19,55.26,55.18,55.25,12200.0,45.7076,45.7656,45.6993,45.7573,12200.0
2012-10-25 15:30:00,55.25,55.31,55.21,55.27,19600.0,45.7573,45.807,45.7242,45.7739,19600.0
2012-10-25 15:35:00,55.27,55.28,55.22,55.26,5800.0,45.7739,45.7822,45.7325,45.7656,5800.0
2012-10-25 15:40:00,55.26,55.26,55.21,55.24,15100.0,45.7656,45.7656,45.7242,45.749,15100.0
2012-10-25 15:45:00,55.22,55.26,55.11,55.11,31800.0,45.7325,45.7656,45.6414,45.6414,31800.0
2012-10-25 15:50:00,55.11,55.2,55.11,55.14,28900.0,45.6414,45.7159,45.6414,45.6662,28900.0
2012-10-25 15:55:00,55.14,55.17,55.09,55.1,115300.0,45.6662,45.6911,45.6248,45.6331,115300.0
2012-10-26 09:30:00,55.14,55.16,55.04,55.04,5500.0,45.6662,45.6828,45.5834,45.5834,5500.0
2012-10-26 09:35:00,55.11,55.3,55.11,55.29,1900.0,45.6414,45.7987,45.6414,45.7904,1900.0
2012-10-26 09:40:00,55.28,55.35,55.17,55.17,2200.0,45.7822,45.8401,45.6911,45.6911,2200.0
2012-10-26 09:45:00,55.17,55.3,55.15,55.29,3600.0,45.6911,45.7987,45.6745,45.7904,3600.0
2012-10-26 09:50:00,55.39,55.44,55.33,55.33,2400.0,45.8733,45.9147,45.8236,45.8236,2400.0
2012-10-26 09:55:00,55.31,55.31,55.18,55.18,1600.0,45.807,45.807,45.6993,45.6993,1600.0
2012-10-26 10:00:00,55.16,55.24,55.09,55.24,16600.0,45.6828,45.749,45.6248,45.749,16600.0
2012-10-26 10:05:00,55.29,55.33,55.24,55.24,6200.0,45.7904,45.8236,45.749,45.749,6200.0
2012-10-26 10:10:00,55.24,55.28,55.15,55.28,39900.0,45.749,45.7822,45.6745,45.7822,39900.0
2012-10-26 10:15:00,55.32,55.37,55.27,55.36,6100.0,45.8153,45.8567,45.7739,45.8484,6100.0
2012-10-26 10:20:00,55.36,55.37,55.24,55.24,3700.0,45.8484,45.8567,45.749,45.749,3700.0
2012-10-26 10:25:00,55.21,55.21,55.06,55.06,2300.0,45.7242,45.7242,45.6,45.6,2300.0
2012-10-26 10:30:00,55.02,55.06,54.97,54.99,4500.0,45.5668,45.6,45.5254,45.542,4500.0
2012-10-26 10:35:00,54.96,55.05,54.96,55.05,1600.0,45.5171,45.5917,45.5171,45.5917,1600.0
2012-10-26 10:40:00,55.1,55.11,55.03,55.11,2100.0,45.6331,45.6414,45.5751,45.6414,2100.0
2012-10-26 10:45:00,55.07,55.07,54.93,54.95,1200.0,45.6082,45.6082,45.4923,45.5089,1200.0
2012-10-26 10:50:00,54.98,54.98,54.88,54.89,1600.0,45.5337,45.5337,45.4509,45.4592,1600.0
2012-10-26 10:55:00,54.96,55.01,54.89,54.95,3000.0,45.5171,45.5585,45.4592,45.5089,3000.0
2012-10-26 11:00:00,54.95,55.0,54.93,55.0,1800.0,45.5089,45.5503,45.4923,45.5503,1800.0
2012-10-26 11:05:00,55.03,55.09,55.0,55.06,5600.0,45.5751,45.6248,45.5503,45.6,5600.0
2012-10-26 11:10:00,55.05,55.13,55.05,55.09,1900.0,45.5917,45.6579,45.5917,45.6248,1900.0
2012-10-26 11:15:00,55.06,55.16,55.04,55.16,1300.0,45.6,45.6828,45.5834,45.6828,1300.0
2012-10-26 11:20:00,55.15,55.18,55.08,55.16,2100.0,45.6745,45.6993,45.6165,45.6828,2100.0
2012-10-26 11:25:00,55.15,55.29,55.14,55.29,2100.0,45.6745,45.7904,45.6662,45.7904,2100.0
2012-10-26 11:30:00,55.31,55.44,55.31,55.44,3600.0,45.807,45.9147,45.807,45.9147,3600.0
2012-10-26 11:35:00,55.45,55.53,55.4,55.53,4500.0,45.923,45.9892,45.8815,45.9892,4500.0
2012-10-26 11:40:00,55.55,55.67,55.48,55.53,13300.0,46.0058,46.1052,45.9478,45.9892,13300.0
2012-10-26 11:45:00,55.5,55.5,55.26,55.34,6000.0,45.9644,45.9644,45.7656,45.8319,6000.0
2012-10-26 11:50:00,55.34,55.34,55.26,55.26,5100.0,45.8319,45.8319,45.7656,45.7656,5100.0
2012-10-26 11:55:00,55.29,55.32,55.22,55.27,15700.0,45.7904,45.8153,45.7325,45.7739,15700.0
2012-10-26 12:00:00,55.25,55.27,55.08,55.12,9600.0,45.7573,45.7739,45.6165,45.6497,9600.0
2012-10-26 12:05:00,55.09,55.09,54.98,55.04,7500.0,45.6248,45.6248,45.5337,45.5834,7500.0
2012-10-26 12:10:00,55.04,55.12,55.03,55.1,2600.0,45.5834,45.6497,45.5751,45.6331,2600.0
2012-10-26 12:15:00,55.08,55.08,55.01,55.06,1700.0,45.6165,45.6165,45.5585,45.6,1700.0
2012-10-26 12:20:00,55.06,55.14,55.02,55.1,5600.0,45.6,45.6662,45.5668,45.6331,5600.0
2012-10-26 12:25:00,55.1,55.16,55.07,55.16,5900.0,45.6331,45.6828,45.6082,45.6828,5900.0
2012-10-26 12:30:00,55.16,55.16,54.98,54.98,2000.0,45.6828,45.6828,45.5337,45.5337,2000.0
2012-10-26 12:35:00,54.95,55.06,54.95,55.03,3500.0,45.5089,45.6,45.5089,45.5751,3500.0
2012-10-26 12:40:00,55.01,55.1,55.01,55.02,3200.0,45.5585,45.6331,45.5585,45.5668,3200.0
2012-10-26 12:45:00,55.02,55.05,54.95,54.95,2400.0,45.5668,45.5917,45.5089,45.5089,2400.0
2012-10-26 12:50:00,55.0,55.06,54.98,55.02,1800.0,45.5503,45.6,45.5337,45.5668,1800.0
2012-10-26 12:55:00,55.04,55.14,55.03,55.06,2900.0,45.5834,45.6662,45.5751,45.6,2900.0
2012-10-26 13:00:00,55.05,55.13,55.02,55.05,3900.0,45.5917,45.6579,45.5668,45.5917,3900.0
2012-10-26 13:05:00,55.04,55.1,55.01,55.07,37100.0,45.5834,45.6331,45.5585,45.6082,37100.0
2012-10-26 13:10:00,55.07,55.1,55.01,55.01,38700.0,45.6082,45.6331,45.5585,45.5585,38700.0
2012-10-26 13:15:00,55.01,55.11,55.01,55.09,32000.0,45.5585,45.6414,45.5585,45.6248,32000.0
2012-10-26 13:20:00,55.08,55.08,54.98,55.01,29300.0,45.6165,45.6165,45.5337,45.5585,29300.0
2012-10-26 13:25:00,54.97,55.06,54.95,55.02,10400.0,45.5254,45.6,45.5089,45.5668,10400.0
2012-10-26 13:30:00,55.03,55.11,55.0,55.02,13100.0,45.5751,45.6414,45.5503,45.5668,13100.0
2012-10-26 13:35:00,55.02,55.07,54.98,55.05,14800.0,45.5668,45.6082,45.5337,45.5917,14800.0
2012-10-26 13:40:00,55.06,55.29,55.06,55.29,9200.0,45.6,45.7904,45.6,45.7904,9200.0
2012-10-26 13:45:00,55.28,55.36,55.27,55.36,7200.0,45.7822,45.8484,45.7739,45.8484,7200.0
2012-10-26 13:50:00,55.36,55.38,55.29,55.38,8700.0,45.8484,45.865,45.7904,45.865,8700.0
2012-10-26 13:55:00,55.38,55.42,55.27,55.28,10800.0,45.865,45.8981,45.7739,45.7822,10800.0
2012-10-26 14:00:00,55.32,55.41,55.32,55.38,7200.0,45.8153,45.8898,45.8153,45.865,7200.0
2012-10-26 14:05:00,55.38,55.41,55.35,55.39,8800.0,45.865,45.8898,45.8401,45.8733,8800.0
2012-10-26 14:10:00,55.36,55.42,55.36,55.39,6100.0,45.8484,45.8981,45.8484,45.8733,6100.0
2012-10-26 14:15:00,55.39,55.43,55.34,55.34,8100.0,45.8733,45.9064,45.8319,45.8319,8100.0
2012-10-26 14:20:00,55.39,55.41,55.32,55.33,15300.0,45.8733,45.8898,45.8153,45.8236,15300.0
2012-10-26 14:25:00,55.36,55.4,55.34,55.37,8600.0,45.8484,45.8815,45.8319,45.8567,8600.0
2012-10-26 14:30:00,55.33,55.48,55.33,55.43,32100.0,45.8236,45.9478,45.8236,45.9064,32100.0
2012-10-26 14:35:00,55.45,55.47,55.4,55.4,6000.0,45.923,45.9395,45.8815,45.8815,6000.0
2012-10-26 14:40:00,55.4,55.4,55.31,55.36,4800.0,45.8815,45.8815,45.807,45.8484,4800.0
2012-10-26 14:45:00,55.37,55.37,55.31,55.34,6200.0,45.8567,45.8567,45.807,45.8319,6200.0
2012-10-26 14:50:00,55.32,55.38,55.31,55.35,5400.0,45.8153,45.865,45.807,45.8401,5400.0
2012-10-26 14:55:00,55.35,55.36,55.34,55.35,4200.0,45.8401,45.8484,45.8319,45.8401,4200.0
2012-10-26 15:00:00,55.32,55.4,55.31,55.36,6800.0,45.8153,45.8815,45.807,45.8484,6800.0
2012-10-26 15:05:00,55.37,55.46,55.37,55.41,4600.0,45.8567,45.9312,45.8567,45.8898,4600.0
2012-10-26 15:10:00,55.43,55.54,55.42,55.5,7400.0,45.9064,45.9975,45.8981,45.9644,7400.0
2012-10-26 15:15:00,55.5,55.5,55.43,55.43,4100.0,45.9644,45.9644,45.9064,45.9064,4100.0
2012-10-26 15:20:00,55.44,55.5,55.43,55.47,8000.0,45.9147,45.9644,45.9064,45.9395,8000.0
2012-10-26 15:25:00,55.47,55.51,55.43,55.49,10600.0,45.9395,45.9726,45.9064,45.9561,10600.0
2012-10-26 15:30:00,55.49,55.53,55.42,55.43,10600.0,45.9561,45.9892,45.8981,45.9064,10600.0
2012-10-26 15:35:00,55.43,55.46,55.35,55.35,7000.0,45.9064,45.9312,45.8401,45.8401,7000.0
2012-10-26 15:40:00,55.37,55.38,55.3,55.34,13600.0,45.8567,45.865,45.7987,45.8319,13600.0
2012-10-26 15:45:00,55.35,55.36,55.23,55.23,10300.0,45.8401,45.8484,45.7408,45.7408,10300.0
2012-10-26 15:50:00,55.26,55.44,55.24,55.35,35000.0,45.7656,45.9147,45.749,45.8401,35000.0
2012-10-26 15:55:00,55.35,55.36,55.29,55.29,58000.0,45.8401,45.8484,45.7904,45.7904,58000.0
2012-10-31 09:30:00,55.73,55.73,55.11,55.16,16700.0,46.1548,46.1548,45.6414,45.6828,16700.0
2012-10-31 09:35:00,55.19,55.41,55.19,55.27,18300.0,45.7076,45.8898,45.7076,45.7739,18300.0
2012-10-31 09:40:00,55.25,55.39,55.14,55.18,19800.0,45.7573,45.8733,45.6662,45.6993,19800.0
2012-10-31 09:45:00,55.14,55.32,55.02,55.32,3900.0,45.6662,45.8153,45.5668,45.8153,3900.0
2012-10-31 09:50:00,55.32,55.5,55.3,55.41,4500.0,45.8153,45.9644,45.7987,45.8898,4500.0
2012-10-31 09:55:00,55.42,55.45,55.22,55.22,7900.0,45.8981,45.923,45.7325,45.7325,7900.0
2012-10-31 10:00:00,55.17,55.3,55.06,55.14,15000.0,45.6911,45.7987,45.6,45.6662,15000.0
2012-10-31 10:05:00,55.14,55.26,55.12,55.19,9400.0,45.6662,45.7656,45.6497,45.7076,9400.0
2012-10-31 10:10:00,55.16,55.3,55.12,55.24,8600.0,45.6828,45.7987,45.6497,45.749,8600.0
2012-10-31 10:15:00,55.23,55.37,55.21,55.33,4200.0,45.7408,45.8567,45.7242,45.8236,4200.0
2012-10-31 10:20:00,55.29,55.5,55.28,55.38,10400.0,45.7904,45.9644,45.7822,45.865,10400.0
2012-10-31 10:25:00,55.41,55.46,55.36,55.39,4200.0,45.8898,45.9312,45.8484,45.8733,4200.0
2012-10-31 10:30:00,55.36,55.4,55.3,55.33,7900.0,45.8484,45.8815,45.7987,45.8236,7900.0
2012-10-31 10:35:00,55.33,55.4,55.33,55.38,5100.0,45.8236,45.8815,45.8236,45.865,5100.0
2012-10-31 10:40:00,55.34,55.38,55.15,55.15,5300.0,45.8319,45.865,45.6745,45.6745,5300.0
2012-10-31 10:45:00,55.17,55.24,55.12,55.19,5200.0,45.6911,45.749,45.6497,45.7076,5200.0
2012-10-31 10:50:00,55.18,55.23,55.16,55.17,5600.0,45.6993,45.7408,45.6828,45.6911,5600.0
2012-10-31 10:55:00,55.22,55.26,55.14,55.24,3800.0,45.7325,45.7656,45.6662,45.749,3800.0
2012-10-31 11:00:00,55.2,55.21,55.1,55.13,3100.0,45.7159,45.7242,45.6331,45.6579,3100.0
2012-10-31 11:05:00,55.14,55.15,55.08,55.12,2900.0,45.6662,45.6745,45.6165,45.6497,2900.0
2012-10-31 11:10:00,55.14,55.26,55.14,55.23,38000.0,45.6662,45.7656,45.6662,45.7408,38000.0
2012-10-31 11:15:00,55.26,55.32,55.22,55.26,4300.0,45.7656,45.8153,45.7325,45.7656,4300.0
2012-10-31 11:20:00,55.25,55.25,55.19,55.25,3600.0,45.7573,45.7573,45.7076,45.7573,3600.0
2012-10-31 11:25:00,55.23,55.23,55.15,55.19,2200.0,45.7408,45.7408,45.6745,45.7076,2200.0
2012-10-31 11:30:00,55.22,55.26,55.18,55.18,3000.0,45.7325,45.7656,45.6993,45.6993,3000.0
2012-10-31 11:35:00,55.14,55.14,55.05,55.05,1900.0,45.6662,45.6662,45.5917,45.5917,1900.0
2012-10-31 11:40:00,55.07,55.19,55.07,55.13,3900.0,45.6082,45.7076,45.6082,45.6579,3900.0
2012-10-31 11:45:00,55.1,55.13,55.09,55.12,2300.0,45.6331,45.6579,45.6248,45.6497,2300.0
2012-10-31 11:50:00,55.08,55.17,55.07,55.14,2700.0,45.6165,45.6911,45.6082,45.6662,2700.0
2012-10-31 11:55:00,55.15,55.21,55.09,55.09,3600.0,45.6745,45.7242,45.6248,45.6248,3600.0
2012-10-31 12:00:00,55.12,55.2,55.1,55.15,2300.0,45.6497,45.7159,45.6331,45.6745,2300.0
2012-10-31 12:05:00,55.19,55.19,55.11,55.11,1600.0,45.7076,45.7076,45.6414,45.6414,1600.0
2012-10-31 12:10:00,55.17,55.2,55.17,55.19,1500.0,45.6911,45.7159,45.6911,45.7076,1500.0
2012-10-31 12:15:00,55.21,55.21,55.1,55.15,2700.0,45.7242,45.7242,45.6331,45.6745,2700.0
2012-10-31 12:20:00,55.16,55.16,55.08,55.08,2100.0,45.6828,45.6828,45.6165,45.6165,2100.0
2012-10-31 12:25:00,55.07,55.13,55.03,55.06,5100.0,45.6082,45.6579,45.5751,45.6,5100.0
2012-10-31 12:30:00,55.02,55.15,54.97,55.1,28100.0,45.5668,45.6745,45.5254,45.6331,28100.0
2012-10-31 12:35:00,55.08,55.17,55.08,55.17,2200.0,45.6165,45.6911,45.6165,45.6911,2200.0
2012-10-31 12:40:00,55.13,55.15,55.05,55.1,4700.0,45.6579,45.6745,45.5917,45.6331,4700.0
2012-10-31 12:45:00,55.14,55.14,55.06,55.08,1400.0,45.6662,45.6662,45.6,45.6165,1400.0
2012-10-31 12:50:00,55.07,55.09,55.03,55.03,2100.0,45.6082,45.6248,45.5751,45.5751,2100.0
2012-10-31 12:55:00,55.01,55.17,55.01,55.15,13600.0,45.5585,45.6911,45.5585,45.6745,13600.0
2012-10-31 13:00:00,55.1,55.12,55.04,55.07,5100.0,45.6331,45.6497,45.5834,45.6082,5100.0
2012-10-31 13:05:00,55.08,55.24,55.08,55.18,12600.0,45.6165,45.749,45.6165,45.6993,12600.0
2012-10-31 13:10:00,55.15,55.22,55.14,55.18,6100.0,45.6745,45.7325,45.6662,45.6993,6100.0
2012-10-31 13:15:00,55.18,55.2,55.12,55.18,4100.0,45.6993,45.7159,45.6497,45.6993,4100.0
2012-10-31 13:20:00,55.15,55.21,55.14,55.16,10200.0,45.6745,45.7242,45.6662,45.6828,10200.0
2012-10-31 13:25:00,55.16,55.18,55.06,55.07,16900.0,45.6828,45.6993,45.6,45.6082,16900.0
2012-10-31 13:30:00,55.07,55.12,55.06,55.07,4100.0,45.6082,45.6497,45.6,45.6082,4100.0
2012-10-31 13:35:00,55.07,55.11,55.07,55.07,1100.0,45.6082,45.6414,45.6082,45.6082,1100.0
2012-10-31 13:40:00,55.1,55.14,55.08,55.11,4300.0,45.6331,45.6662,45.6165,45.6414,4300.0
2012-10-31 13:45:00,55.12,55.15,55.04,55.07,7300.0,45.6497,45.6745,45.5834,45.6082,7300.0
2012-10-31 13:50:00,55.1,55.14,55.09,55.1,6400.0,45.6331,45.6662,45.6248,45.6331,6400.0
2012-10-31 13:55:00,55.11,55.13,55.09,55.1,7700.0,45.6414,45.6579,45.6248,45.6331,7700.0
2012-10-31 14:00:00,55.11,55.14,55.1,55.13,8100.0,45.6414,45.6662,45.6331,45.6579,8100.0
2012-10-31 14:05:00,55.1,55.15,55.09,55.13,7300.0,45.6331,45.6745,45.6248,45.6579,7300.0
2012-10-31 14:10:00,55.14,55.22,55.12,55.21,4400.0,45.6662,45.7325,45.6497,45.7242,4400.0
2012-10-31 14:15:00,55.2,55.23,55.15,55.16,24100.0,45.7159,45.7408,45.6745,45.6828,24100.0
2012-10-31 14:20:00,55.19,55.25,55.18,55.23,8200.0,45.7076,45.7573,45.6993,45.7408,8200.0
2012-10-31 14:25:00,55.23,55.23,55.15,55.18,4000.0,45.7408,45.7408,45.6745,45.6993,4000.0
2012-10-31 14:30:00,55.18,55.24,55.18,55.23,5500.0,45.6993,45.749,45.6993,45.7408,5500.0
2012-10-31 14:35:00,55.22,55.23,55.18,55.19,3700.0,45.7325,45.7408,45.6993,45.7076,3700.0
2012-10-31 14:40:00,55.19,55.21,55.18,55.2,5600.0,45.7076,45.7242,45.6993,45.7159,5600.0
2012-10-31 14:45:00,55.2,55.23,55.17,55.19,5300.0,45.7159,45.7408,45.6911,45.7076,5300.0
2012-10-31 14:50:00,55.17,55.26,55.15,55.15,6600.0,45.6911,45.7656,45.6745,45.6745,6600.0
2012-10-31 14:55:00,55.15,55.16,55.05,55.14,3900.0,45.6745,45.6828,45.5917,45.6662,3900.0
2012-10-31 15:00:00,55.13,55.13,55.04,55.1,7300.0,45.6579,45.6579,45.5834,45.6331,7300.0
2012-10-31 15:05:00,55.14,55.15,55.06,55.11,5900.0,45.6662,45.6745,45.6,45.6414,5900.0
2012-10-31 15:10:00,55.1,55.23,55.1,55.21,8800.0,45.6331,45.7408,45.6331,45.7242,8800.0
2012-10-31 15:15:00,55.22,55.25,55.2,55.2,10600.0,45.7325,45.7573,45.7159,45.7159,10600.0
2012-10-31 15:20:00,55.2,55.25,55.15,55.15,8600.0,45.7159,45.7573,45.6745,45.6745,8600.0
2012-10-31 15:25:00,55.15,55.17,55.13,55.15,7000.0,45.6745,45.6911,45.6579,45.6745,7000.0
2012-10-31 15:30:00,55.14,55.17,55.11,55.14,11800.0,45.6662,45.6911,45.6414,45.6662,11800.0
2012-10-31 15:35:00,55.14,55.15,55.07,55.1,11400.0,45.6662,45.6745,45.6082,45.6331,11400.0
2012-10-31 15:40:00,55.1,55.18,55.03,55.15,13500.0,45.6331,45.6993,45.5751,45.6745,13500.0
2012-10-31 15:45:00,55.15,55.29,55.14,55.24,22100.0,45.6745,45.7904,45.6662,45.749,22100.0
2012-10-31 15:50:00,55.24,55.25,55.0,55.13,24200.0,45.749,45.7573,45.5503,45.6579,24200.0
2012-10-31 15:55:00,55.09,55.2,54.97,55.13,40600.0,45.6248,45.7159,45.5254,45.6579,40600.0
2012-11-01 09:30:00,55.38,55.38,54.63,55.38,7700.0,45.865,45.865,45.2438,45.865,7700.0
2012-11-01 09:35:00,55.41,55.44,55.17,55.34,11400.0,45.8898,45.9147,45.6911,45.8319,11400.0
2012-11-01 09:40:00,55.34,55.41,55.34,55.36,1300.0,45.8319,45.8898,45.8319,45.8484,1300.0
2012-11-01 09:45:00,55.34,55.36,55.2,55.31,21800.0,45.8319,45.8484,45.7159,45.807,21800.0
2012-11-01 09:50:00,55.36,55.51,55.36,55.44,2700.0,45.8484,45.9726,45.8484,45.9147,2700.0
2012-11-01 09:55:00,55.44,55.6,55.41,55.55,2900.0,45.9147,46.0472,45.8898,46.0058,2900.0
2012-11-01 10:00:00,55.57,55.8,55.5,55.67,41400.0,46.0223,46.2128,45.9644,46.1052,41400.0
2012-11-01 10:05:00,55.74,55.92,55.74,55.92,1400.0,46.1631,46.3122,46.1631,46.3122,1400.0
2012-11-01 10:10:00,55.92,56.08,55.92,56.08,5800.0,46.3122,46.4447,46.3122,46.4447,5800.0
2012-11-01 10:15:00,56.06,56.23,56.02,56.23,11800.0,46.4281,46.5689,46.395,46.5689,11800.0
2012-11-01 10:20:00,56.24,56.33,56.21,56.32,34900.0,46.5772,46.6518,46.5524,46.6435,34900.0
2012-11-01 10:25:00,56.32,56.35,56.28,56.32,23700.0,46.6435,46.6683,46.6103,46.6435,23700.0
2012-11-01 10:30:00,56.32,56.47,56.3,56.47,11400.0,46.6435,46.7677,46.6269,46.7677,11400.0
2012-11-01 10:35:00,56.47,56.6,56.47,56.6,7000.0,46.7677,46.8754,46.7677,46.8754,7000.0
2012-11-01 10:40:00,56.6,56.65,56.55,56.64,11400.0,46.8754,46.9168,46.834,46.9085,11400.0
2012-11-01 10:45:00,56.63,56.65,56.54,56.61,10000.0,46.9002,46.9168,46.8257,46.8836,10000.0
2012-11-01 10:50:00,56.6,56.67,56.57,56.57,6700.0,46.8754,46.9333,46.8505,46.8505,6700.0
2012-11-01 10:55:00,56.57,56.68,56.56,56.64,6000.0,46.8505,46.9416,46.8422,46.9085,6000.0
2012-11-01 11:00:00,56.65,56.67,56.57,56.67,5400.0,46.9168,46.9333,46.8505,46.9333,5400.0
2012-11-01 11:05:00,56.72,56.8,56.69,56.77,6900.0,46.9747,47.041,46.9499,47.0162,6900.0
2012-11-01 11:10:00,56.78,56.88,56.78,56.87,11600.0,47.0244,47.1073,47.0244,47.099,11600.0
2012-11-01 11:15:00,56.86,56.88,56.81,56.83,13300.0,47.0907,47.1073,47.0493,47.0658,13300.0
2012-11-01 11:20:00,56.83,56.94,56.82,56.86,21300.0,47.0658,47.1569,47.0576,47.0907,21300.0
2012-11-01 11:25:00,56.85,56.92,56.85,56.86,6000.0,47.0824,47.1404,47.0824,47.0907,6000.0
2012-11-01 11:30:00,56.86,56.95,56.86,56.86,15700.0,47.0907,47.1652,47.0907,47.0907,15700.0
2012-11-01 11:35:00,56.86,56.88,56.84,56.86,5900.0,47.0907,47.1073,47.0741,47.0907,5900.0
2012-11-01 11:40:00,56.85,56.87,56.83,56.86,10200.0,47.0824,47.099,47.0658,47.0907,10200.0
2012-11-01 11:45:00,56.85,56.92,56.85,56.89,3700.0,47.0824,47.1404,47.0824,47.1155,3700.0
2012-11-01 11:50:00,56.9,56.93,56.88,56.88,6100.0,47.1238,47.1487,47.1073,47.1073,6100.0
2012-11-01 11:55:00,56.86,56.91,56.86,56.9,7100.0,47.0907,47.1321,47.0907,47.1238,7100.0
2012-11-01 12:00:00,56.89,56.91,56.87,56.9,7000.0,47.1155,47.1321,47.099,47.1238,7000.0
2012-11-01 12:05:00,56.9,56.98,56.86,56.9,10000.0,47.1238,47.1901,47.0907,47.1238,10000.0
2012-11-01 12:10:00,56.87,57.03,56.87,56.99,5900.0,47.099,47.2315,47.099,47.1984,5900.0
2012-11-01 12:15:00,56.95,56.98,56.87,56.92,11200.0,47.1652,47.1901,47.099,47.1404,11200.0
2012-11-01 12:20:00,56.91,56.94,56.88,56.9,5500.0,47.1321,47.1569,47.1073,47.1238,5500.0
2012-11-01 12:25:00,56.91,56.96,56.87,56.91,10700.0,47.1321,47.1735,47.099,47.1321,10700.0
2012-11-01 12:30:00,56.91,56.93,56.9,56.9,4100.0,47.1321,47.1487,47.1238,47.1238,4100.0
2012-11-01 12:35:00,56.91,56.92,56.88,56.9,9200.0,47.1321,47.1404,47.1073,47.1238,9200.0
2012-11-01 12:40:00,56.93,56.93,56.83,56.85,5800.0,47.1487,47.1487,47.0658,47.0824,5800.0
2012-11-01 12:45:00,56.85,56.92,56.85,56.91,4700.0,47.0824,47.1404,47.0824,47.1321,4700.0
2012-11-01 12:50:00,56.91,57.01,56.88,56.95,14300.0,47.1321,47.2149,47.1073,47.1652,14300.0
2012-11-01 12:55:00,56.92,57.0,56.92,56.98,10900.0,47.1404,47.2066,47.1404,47.1901,10900.0
2012-11-01 13:00:00,56.96,56.97,56.88,56.88,9600.0,47.1735,47.1818,47.1073,47.1073,9600.0
2012-11-01 13:05:00,56.89,57.0,56.89,56.94,4600.0,47.1155,47.2066,47.1155,47.1569,4600.0
2012-11-01 13:10:00,56.96,56.96,56.93,56.95,6600.0,47.1735,47.1735,47.1487,47.1652,6600.0
2012-11-01 13:15:00,56.95,56.96,56.89,56.94,4100.0,47.1652,47.1735,47.1155,47.1569,4100.0
2012-11-01 13:20:00,56.94,56.96,56.86,56.94,15300.0,47.1569,47.1735,47.0907,47.1569,15300.0
2012-11-01 13:25:00,56.95,56.98,56.87,56.87,7600.0,47.1652,47.1901,47.099,47.099,7600.0
2012-11-01 13:30:00,56.88,56.93,56.86,56.9,10500.0,47.1073,47.1487,47.0907,47.1238,10500.0
2012-11-01 13:35:00,56.89,56.91,56.85,56.87,8100.0,47.1155,47.1321,47.0824,47.099,8100.0
2012-11-01 13:40:00,56.85,56.9,56.78,56.89,7700.0,47.0824,47.1238,47.0244,47.1155,7700.0
2012-11-01 13:45:00,56.89,56.92,56.82,56.9,10900.0,47.1155,47.1404,47.0576,47.1238,10900.0
2012-11-01 13:50:00,56.89,56.91,56.87,56.89,13100.0,47.1155,47.1321,47.099,47.1155,13100.0
2012-11-01 13:55:00,56.9,56.91,56.85,56.87,12400.0,47.1238,47.1321,47.0824,47.099,12400.0
2012-11-01 14:00:00,56.87,56.9,56.83,56.83,5200.0,47.099,47.1238,47.0658,47.0658,5200.0
2012-11-01 14:05:00,56.83,56.9,56.74,56.74,11300.0,47.0658,47.1238,46.9913,46.9913,11300.0
2012-11-01 14:10:00,56.75,56.86,56.75,56.86,7200.0,46.9996,47.0907,46.9996,47.0907,7200.0
2012-11-01 14:15:00,56.85,56.85,56.8,56.81,9300.0,47.0824,47.0824,47.041,47.0493,9300.0
2012-11-01 14:20:00,56.77,56.9,56.77,56.9,4900.0,47.0162,47.1238,47.0162,47.1238,4900.0
2012-11-01 14:25:00,56.87,57.0,56.85,56.98,8800.0,47.099,47.2066,47.0824,47.1901,8800.0
2012-11-01 14:30:00,56.98,56.98,56.91,56.95,5100.0,47.1901,47.1901,47.1321,47.1652,5100.0
2012-11-01 14:35:00,56.96,56.97,56.93,56.97,4700.0,47.1735,47.1818,47.1487,47.1818,4700.0
2012-11-01 14:40:00,56.98,57.07,56.98,57.06,10700.0,47.1901,47.2646,47.1901,47.2563,10700.0
2012-11-01 14:45:00,57.05,57.07,57.0,57.03,5500.0,47.2481,47.2646,47.2066,47.2315,5500.0
2012-11-01 14:50:00,57.02,57.06,56.97,57.04,14600.0,47.2232,47.2563,47.1818,47.2398,14600.0
2012-11-01 14:55:00,57.04,57.04,56.98,57.0,8600.0,47.2398,47.2398,47.1901,47.2066,8600.0
2012-11-01 15:00:00,56.98,57.06,56.96,56.96,9700.0,47.1901,47.2563,47.1735,47.1735,9700.0
2012-11-01 15:05:00,56.97,57.0,56.94,56.94,6300.0,47.1818,47.2066,47.1569,47.1569,6300.0
2012-11-01 15:10:00,56.94,56.97,56.94,56.94,5100.0,47.1569,47.1818,47.1569,47.1569,5100.0
2012-11-01 15:15:00,56.96,56.97,56.9,56.9,8000.0,47.1735,47.1818,47.1238,47.1238,8000.0
2012-11-01 15:20:00,56.9,56.96,56.9,56.94,7400.0,47.1238,47.1735,47.1238,47.1569,7400.0
2012-11-01 15:25:00,56.93,56.96,56.89,56.91,7400.0,47.1487,47.1735,47.1155,47.1321,7400.0
2012-11-01 15:30:00,56.91,56.94,56.87,56.94,8300.0,47.1321,47.1569,47.099,47.1569,8300.0
2012-11-01 15:35:00,56.94,56.94,56.81,56.81,11000.0,47.1569,47.1569,47.0493,47.0493,11000.0
2012-11-01 15:40:00,56.8,56.8,56.69,56.72,31100.0,47.041,47.041,46.9499,46.9747,31100.0
2012-11-01 15:45:00,56.73,56.86,56.7,56.84,32000.0,46.983,47.0907,46.9582,47.0741,32000.0
2012-11-01 15:50:00,56.84,56.87,56.72,56.8,25200.0,47.0741,47.099,46.9747,47.041,25200.0
2012-11-01 15:55:00,56.8,56.84,56.69,56.79,76700.0,47.041,47.0741,46.9499,47.0327,76700.0
2012-11-02 09:30:00,57.18,57.19,57.06,57.06,3600.0,47.3557,47.364,47.2563,47.2563,3600.0
2012-11-02 09:35:00,56.89,56.92,56.89,56.92,200.0,47.1155,47.1404,47.1155,47.1404,200.0
2012-11-02 09:40:00,56.85,56.87,56.79,56.79,3000.0,47.0824,47.099,47.0327,47.0327,3000.0
2012-11-02 09:45:00,56.67,56.67,56.39,56.5,9600.0,46.9333,46.9333,46.7014,46.7925,9600.0
2012-11-02 09:50:00,56.46,56.52,56.44,56.49,2600.0,46.7594,46.8091,46.7429,46.7843,2600.0
2012-11-02 09:55:00,56.54,56.54,56.47,56.47,300.0,46.8257,46.8257,46.7677,46.7677,300.0
2012-11-02 10:00:00,56.47,56.61,56.46,56.56,5800.0,46.7677,46.8836,46.7594,46.8422,5800.0
2012-11-02 10:05:00,56.54,56.57,56.42,56.51,10400.0,46.8257,46.8505,46.7263,46.8008,10400.0
2012-11-02 10:10:00,56.53,56.59,56.44,56.51,2900.0,46.8174,46.8671,46.7429,46.8008,2900.0
2012-11-02 10:15:00,56.43,56.46,56.4,56.4,3700.0,46.7346,46.7594,46.7097,46.7097,3700.0
2012-11-02 10:20:00,56.4,56.4,56.3,56.31,5000.0,46.7097,46.7097,46.6269,46.6352,5000.0
2012-11-02 10:25:00,56.31,56.35,56.22,56.24,6800.0,46.6352,46.6683,46.5607,46.5772,6800.0
2012-11-02 10:30:00,56.24,56.27,56.21,56.26,7700.0,46.5772,46.6021,46.5524,46.5938,7700.0
2012-11-02 10:35:00,56.24,56.26,56.09,56.13,12100.0,46.5772,46.5938,46.453,46.4861,12100.0
2012-11-02 10:40:00,56.15,56.17,55.96,56.03,9500.0,46.5027,46.5192,46.3453,46.4033,9500.0
2012-11-02 10:45:00,56.03,56.06,55.98,56.06,11400.0,46.4033,46.4281,46.3619,46.4281,11400.0
2012-11-02 10:50:00,56.06,56.06,55.97,56.04,8400.0,46.4281,46.4281,46.3536,46.4116,8400.0
2012-11-02 10:55:00,56.12,56.19,56.08,56.15,5100.0,46.4778,46.5358,46.4447,46.5027,5100.0
2012-11-02 11:00:00,56.08,56.14,56.07,56.11,4500.0,46.4447,46.4944,46.4364,46.4696,4500.0
2012-11-02 11:05:00,56.13,56.19,56.11,56.15,10600.0,46.4861,46.5358,46.4696,46.5027,10600.0
2012-11-02 11:10:00,56.18,56.19,56.13,56.15,2100.0,46.5275,46.5358,46.4861,46.5027,2100.0
2012-11-02 11:15:00,56.15,56.18,56.09,56.18,7400.0,46.5027,46.5275,46.453,46.5275,7400.0
2012-11-02 11:20:00,56.16,56.21,56.16,56.16,4700.0,46.511,46.5524,46.511,46.511,4700.0
2012-11-02 11:25:00,56.18,56.21,56.17,56.19,3300.0,46.5275,46.5524,46.5192,46.5358,3300.0
2012-11-02 11:30:00,56.2,56.2,56.14,56.15,2300.0,46.5441,46.5441,46.4944,46.5027,2300.0
2012-11-02 11:35:00,56.16,56.2,56.13,56.15,3300.0,46.511,46.5441,46.4861,46.5027,3300.0
2012-11-02 11:40:00,56.15,56.21,56.15,56.15,6200.0,46.5027,46.5524,46.5027,46.5027,6200.0
2012-11-02 11:45:00,56.14,56.14,56.02,56.02,1600.0,46.4944,46.4944,46.395,46.395,1600.0
2012-11-02 11:50:00,56.04,56.13,56.04,56.13,2700.0,46.4116,46.4861,46.4116,46.4861,2700.0
2012-11-02 11:55:00,56.13,56.13,56.03,56.03,2500.0,46.4861,46.4861,46.4033,46.4033,2500.0
2012-11-02 12:00:00,56.03,56.06,55.92,55.92,4100.0,46.4033,46.4281,46.3122,46.3122,4100.0
2012-11-02 12:05:00,55.95,56.01,55.93,55.97,4500.0,46.337,46.3867,46.3205,46.3536,4500.0
2012-11-02 12:10:00,55.99,56.02,55.98,56.0,1200.0,46.3702,46.395,46.3619,46.3785,1200.0
2012-11-02 12:15:00,56.0,56.02,55.95,55.99,4200.0,46.3785,46.395,46.337,46.3702,4200.0
2012-11-02 12:20:00,55.99,56.0,55.95,55.95,3800.0,46.3702,46.3785,46.337,46.337,3800.0
2012-11-02 12:25:00,56.0,56.01,55.92,55.93,4000.0,46.3785,46.3867,46.3122,46.3205,4000.0
2012-11-02 12:30:00,55.95,55.96,55.89,55.89,3100.0,46.337,46.3453,46.2874,46.2874,3100.0
2012-11-02 12:35:00,55.87,55.87,55.78,55.84,10000.0,46.2708,46.2708,46.1963,46.2459,10000.0
2012-11-02 12:40:00,55.9,55.9,55.87,55.88,2700.0,46.2956,46.2956,46.2708,46.2791,2700.0
2012-11-02 12:45:00,55.88,55.94,55.86,55.88,2600.0,46.2791,46.3288,46.2625,46.2791,2600.0
2012-11-02 12:50:00,55.88,55.95,55.86,55.94,5100.0,46.2791,46.337,46.2625,46.3288,5100.0
2012-11-02 12:55:00,55.94,55.94,55.89,55.91,5300.0,46.3288,46.3288,46.2874,46.3039,5300.0
2012-11-02 13:00:00,55.92,56.05,55.92,56.05,3800.0,46.3122,46.4199,46.3122,46.4199,3800.0
2012-11-02 13:05:00,56.04,56.04,55.9,55.98,6000.0,46.4116,46.4116,46.2956,46.3619,6000.0
2012-11-02 13:10:00,55.98,56.03,55.98,56.01,2800.0,46.3619,46.4033,46.3619,46.3867,2800.0
2012-11-02 13:15:00,56.01,56.01,55.98,55.98,1700.0,46.3867,46.3867,46.3619,46.3619,1700.0
2012-11-02 13:20:00,55.97,56.07,55.94,56.01,7700.0,46.3536,46.4364,46.3288,46.3867,7700.0
2012-11-02 13:25:00,56.01,56.01,55.99,56.01,1600.0,46.3867,46.3867,46.3702,46.3867,1600.0
2012-11-02 13:30:00,56.03,56.11,56.02,56.02,4300.0,46.4033,46.4696,46.395,46.395,4300.0
2012-11-02 13:35:00,56.04,56.11,56.0,56.05,7200.0,46.4116,46.4696,46.3785,46.4199,7200.0
2012-11-02 13:40:00,56.05,56.08,56.01,56.03,6600.0,46.4199,46.4447,46.3867,46.4033,6600.0
2012-11-02 13:45:00,56.03,56.06,56.0,56.0,5400.0,46.4033,46.4281,46.3785,46.3785,5400.0
2012-11-02 13:50:00,56.0,56.04,55.94,56.0,13600.0,46.3785,46.4116,46.3288,46.3785,13600.0
2012-11-02 13:55:00,56.0,56.04,55.95,55.95,7200.0,46.3785,46.4116,46.337,46.337,7200.0
2012-11-02 14:00:00,55.96,55.98,55.84,55.87,8400.0,46.3453,46.3619,46.2459,46.2708,8400.0
2012-11-02 14:05:00,55.86,55.98,55.83,55.97,14100.0,46.2625,46.3619,46.2377,46.3536,14100.0
2012-11-02 14:10:00,55.98,56.09,55.95,56.09,17000.0,46.3619,46.453,46.337,46.453,17000.0
2012-11-02 14:15:00,56.08,56.24,56.07,56.22,21300.0,46.4447,46.5772,46.4364,46.5607,21300.0
2012-11-02 14:20:00,56.22,56.4,56.22,56.38,26400.0,46.5607,46.7097,46.5607,46.6932,26400.0
2012-11-02 14:25:00,56.38,56.42,56.33,56.37,18000.0,46.6932,46.7263,46.6518,46.6849,18000.0
2012-11-02 14:30:00,56.37,56.38,56.25,56.35,11200.0,46.6849,46.6932,46.5855,46.6683,11200.0
2012-11-02 14:35:00,56.34,56.34,56.21,56.21,10000.0,46.66,46.66,46.5524,46.5524,10000.0
2012-11-02 14:40:00,56.21,56.35,56.21,56.33,9300.0,46.5524,46.6683,46.5524,46.6518,9300.0
2012-11-02 14:45:00,56.33,56.34,56.2,56.26,8800.0,46.6518,46.66,46.5441,46.5938,8800.0
2012-11-02 14:50:00,56.27,56.27,56.17,56.17,8300.0,46.6021,46.6021,46.5192,46.5192,8300.0
2012-11-02 14:55:00,56.17,56.23,56.15,56.22,7800.0,46.5192,46.5689,46.5027,46.5607,7800.0
2012-11-02 15:00:00,56.23,56.28,56.15,56.15,5800.0,46.5689,46.6103,46.5027,46.5027,5800.0
2012-11-02 15:05:00,56.19,56.25,56.17,56.19,10300.0,46.5358,46.5855,46.5192,46.5358,10300.0
2012-11-02 15:10:00,56.15,56.26,56.15,56.2,9300.0,46.5027,46.5938,46.5027,46.5441,9300.0
2012-11-02 15:15:00,56.19,56.39,56.16,56.3,15100.0,46.5358,46.7014,46.511,46.6269,15100.0
2012-11-02 15:20:00,56.29,56.41,56.27,56.34,21500.0,46.6186,46.718,46.6021,46.66,21500.0
2012-11-02 15:25:00,56.33,56.41,56.32,56.39,21900.0,46.6518,46.718,46.6435,46.7014,21900.0
2012-11-02 15:30:00,56.36,56.37,56.21,56.33,12500.0,46.6766,46.6849,46.5524,46.6518,12500.0
2012-11-02 15:35:00,56.34,56.4,56.33,56.35,20800.0,46.66,46.7097,46.6518,46.6683,20800.0
2012-11-02 15:40:00,56.35,56.39,56.28,56.31,10400.0,46.6683,46.7014,46.6103,46.6352,10400.0
2012-11-02 15:45:00,56.31,56.31,56.1,56.12,24200.0,46.6352,46.6352,46.4613,46.4778,24200.0
2012-11-02 15:50:00,56.15,56.27,56.13,56.24,25100.0,46.5027,46.6021,46.4861,46.5772,25100.0
2012-11-02 15:55:00,56.24,56.26,56.19,56.22,40300.0,46.5772,46.5938,46.5358,46.5607,40300.0
2012-11-05 09:30:00,55.98,56.25,55.98,56.16,7000.0,46.3619,46.5855,46.3619,46.511,7000.0
2012-11-05 09:35:00,56.28,56.31,56.12,56.12,1600.0,46.6103,46.6352,46.4778,46.4778,1600.0
2012-11-05 09:40:00,56.12,56.19,56.12,56.13,1700.0,46.4778,46.5358,46.4778,46.4861,1700.0
2012-11-05 09:45:00,56.13,56.24,56.07,56.24,3300.0,46.4861,46.5772,46.4364,46.5772,3300.0
2012-11-05 09:50:00,56.23,56.31,56.23,56.28,2600.0,46.5689,46.6352,46.5689,46.6103,2600.0
2012-11-05 09:55:00,56.3,56.41,56.28,56.4,3000.0,46.6269,46.718,46.6103,46.7097,3000.0
2012-11-05 10:00:00,56.33,56.4,56.32,56.4,1600.0,46.6518,46.7097,46.6435,46.7097,1600.0
2012-11-05 10:05:00,56.31,56.35,56.24,56.27,1500.0,46.6352,46.6683,46.5772,46.6021,1500.0
2012-11-05 10:10:00,56.26,56.39,56.24,56.39,2600.0,46.5938,46.7014,46.5772,46.7014,2600.0
2012-11-05 10:15:00,56.33,56.42,56.33,56.38,4000.0,46.6518,46.7263,46.6518,46.6932,4000.0
2012-11-05 10:20:00,56.36,56.49,56.36,56.36,1800.0,46.6766,46.7843,46.6766,46.6766,1800.0
2012-11-05 10:25:00,56.35,56.35,56.3,56.34,4300.0,46.6683,46.6683,46.6269,46.66,4300.0
2012-11-05 10:30:00,56.33,56.48,56.3,56.48,2200.0,46.6518,46.776,46.6269,46.776,2200.0
2012-11-05 10:35:00,56.53,56.54,56.42,56.5,3400.0,46.8174,46.8257,46.7263,46.7925,3400.0
2012-11-05 10:40:00,56.52,56.55,56.42,56.47,2000.0,46.8091,46.834,46.7263,46.7677,2000.0
2012-11-05 10:45:00,56.51,56.58,56.48,56.56,2300.0,46.8008,46.8588,46.776,46.8422,2300.0
2012-11-05 10:50:00,56.54,56.6,56.51,56.6,7000.0,46.8257,46.8754,46.8008,46.8754,7000.0
2012-11-05 10:55:00,56.58,56.64,56.52,56.64,5500.0,46.8588,46.9085,46.8091,46.9085,5500.0
2012-11-05 11:00:00,56.62,56.69,56.6,56.68,11600.0,46.8919,46.9499,46.8754,46.9416,11600.0
2012-11-05 11:05:00,56.68,56.68,56.55,56.58,20900.0,46.9416,46.9416,46.834,46.8588,20900.0
2012-11-05 11:10:00,56.61,56.66,56.58,56.6,54900.0,46.8836,46.9251,46.8588,46.8754,54900.0
2012-11-05 11:15:00,56.6,56.63,56.56,56.6,3600.0,46.8754,46.9002,46.8422,46.8754,3600.0
2012-11-05 11:20:00,56.6,56.64,56.58,56.64,6600.0,46.8754,46.9085,46.8588,46.9085,6600.0
2012-11-05 11:25:00,56.66,56.67,56.61,56.63,15400.0,46.9251,46.9333,46.8836,46.9002,15400.0
2012-11-05 11:30:00,56.63,56.67,56.57,56.6,19200.0,46.9002,46.9333,46.8505,46.8754,19200.0
2012-11-05 11:35:00,56.57,56.58,56.57,56.58,1800.0,46.8505,46.8588,46.8505,46.8588,1800.0
2012-11-05 11:40:00,56.56,56.63,56.52,56.52,5000.0,46.8422,46.9002,46.8091,46.8091,5000.0
2012-11-05 11:45:00,56.49,56.5,56.4,56.43,5500.0,46.7843,46.7925,46.7097,46.7346,5500.0
2012-11-05 11:50:00,56.43,56.61,56.43,56.6,16600.0,46.7346,46.8836,46.7346,46.8754,16600.0
2012-11-05 11:55:00,56.57,56.58,56.54,56.55,1600.0,46.8505,46.8588,46.8257,46.834,1600.0
2012-11-05 12:00:00,56.51,56.53,56.46,56.48,3000.0,46.8008,46.8174,46.7594,46.776,3000.0
2012-11-05 12:05:00,56.47,56.48,56.44,56.47,1700.0,46.7677,46.776,46.7429,46.7677,1700.0
2012-11-05 12:10:00,56.46,56.5,56.44,56.5,2800.0,46.7594,46.7925,46.7429,46.7925,2800.0
2012-11-05 12:15:00,56.51,56.57,56.5,56.55,4100.0,46.8008,46.8505,46.7925,46.834,4100.0
2012-11-05 12:20:00,56.53,56.55,56.51,56.53,2000.0,46.8174,46.834,46.8008,46.8174,2000.0
2012-11-05 12:25:00,56.52,56.54,56.51,56.54,1300.0,46.8091,46.8257,46.8008,46.8257,1300.0
2012-11-05 12:30:00,56.52,56.53,56.48,56.53,2700.0,46.8091,46.8174,46.776,46.8174,2700.0
2012-11-05 12:35:00,56.53,56.55,56.5,56.51,1900.0,46.8174,46.834,46.7925,46.8008,1900.0
2012-11-05 12:40:00,56.51,56.52,56.45,56.45,23300.0,46.8008,46.8091,46.7511,46.7511,23300.0
2012-11-05 12:45:00,56.45,56.48,56.45,56.45,4500.0,46.7511,46.776,46.7511,46.7511,4500.0
2012-11-05 12:50:00,56.45,56.48,56.43,56.43,4100.0,46.7511,46.776,46.7346,46.7346,4100.0
2012-11-05 12:55:00,56.42,56.45,56.39,56.45,4100.0,46.7263,46.7511,46.7014,46.7511,4100.0
2012-11-05 13:00:00,56.46,56.48,56.43,56.44,1400.0,46.7594,46.776,46.7346,46.7429,1400.0
2012-11-05 13:05:00,56.44,56.53,56.44,56.49,11400.0,46.7429,46.8174,46.7429,46.7843,11400.0
2012-11-05 13:10:00,56.55,56.55,56.43,56.44,52200.0,46.834,46.834,46.7346,46.7429,52200.0
2012-11-05 13:15:00,56.41,56.49,56.41,56.46,2700.0,46.718,46.7843,46.718,46.7594,2700.0
2012-11-05 13:20:00,56.44,56.47,56.4,56.45,3400.0,46.7429,46.7677,46.7097,46.7511,3400.0
2012-11-05 13:25:00,56.46,56.51,56.45,56.45,2400.0,46.7594,46.8008,46.7511,46.7511,2400.0
2012-11-05 13:30:00,56.46,56.56,56.45,56.53,3600.0,46.7594,46.8422,46.7511,46.8174,3600.0
2012-11-05 13:35:00,56.53,56.53,56.46,56.47,2700.0,46.8174,46.8174,46.7594,46.7677,2700.0
2012-11-05 13:40:00,56.52,56.54,56.44,56.5,30000.0,46.8091,46.8257,46.7429,46.7925,30000.0
2012-11-05 13:45:00,56.52,56.6,56.5,56.59,2400.0,46.8091,46.8754,46.7925,46.8671,2400.0
2012-11-05 13:50:00,56.54,56.62,56.54,56.6,8800.0,46.8257,46.8919,46.8257,46.8754,8800.0
2012-11-05 13:55:00,56.59,56.62,56.59,56.6,8400.0,46.8671,46.8919,46.8671,46.8754,8400.0
2012-11-05 14:00:00,56.59,56.6,56.57,56.58,1600.0,46.8671,46.8754,46.8505,46.8588,1600.0
2012-11-05 14:05:00,56.61,56.63,56.57,56.59,4900.0,46.8836,46.9002,46.8505,46.8671,4900.0
2012-11-05 14:10:00,56.56,56.58,56.53,56.57,4800.0,46.8422,46.8588,46.8174,46.8505,4800.0
2012-11-05 14:15:00,56.55,56.6,56.54,56.57,2600.0,46.834,46.8754,46.8257,46.8505,2600.0
2012-11-05 14:20:00,56.6,56.61,56.54,56.54,6100.0,46.8754,46.8836,46.8257,46.8257,6100.0
2012-11-05 14:25:00,56.55,56.6,56.55,56.58,7600.0,46.834,46.8754,46.834,46.8588,7600.0
2012-11-05 14:30:00,56.59,56.64,56.57,56.6,17100.0,46.8671,46.9085,46.8505,46.8754,17100.0
2012-11-05 14:35:00,56.58,56.62,56.56,56.58,2600.0,46.8588,46.8919,46.8422,46.8588,2600.0
2012-11-05 14:40:00,56.58,56.63,56.56,56.59,4400.0,46.8588,46.9002,46.8422,46.8671,4400.0
2012-11-05 14:45:00,56.62,56.63,56.59,56.63,2200.0,46.8919,46.9002,46.8671,46.9002,2200.0
2012-11-05 14:50:00,56.62,56.79,56.61,56.69,8500.0,46.8919,47.0327,46.8836,46.9499,8500.0
2012-11-05 14:55:00,56.67,56.71,56.67,56.71,2200.0,46.9333,46.9665,46.9333,46.9665,2200.0
2012-11-05 15:00:00,56.7,56.74,56.66,56.71,2400.0,46.9582,46.9913,46.9251,46.9665,2400.0
2012-11-05 15:05:00,56.7,56.73,56.68,56.72,6900.0,46.9582,46.983,46.9416,46.9747,6900.0
2012-11-05 15:10:00,56.71,56.72,56.67,56.7,6000.0,46.9665,46.9747,46.9333,46.9582,6000.0
2012-11-05 15:15:00,56.69,56.72,56.66,56.72,5800.0,46.9499,46.9747,46.9251,46.9747,5800.0
2012-11-05 15:20:00,56.71,56.78,56.7,56.78,4500.0,46.9665,47.0244,46.9582,47.0244,4500.0
2012-11-05 15:25:00,56.76,56.81,56.73,56.78,10100.0,47.0079,47.0493,46.983,47.0244,10100.0
2012-11-05 15:30:00,56.78,56.81,56.7,56.73,16000.0,47.0244,47.0493,46.9582,46.983,16000.0
2012-11-05 15:35:00,56.74,56.84,56.74,56.83,14600.0,46.9913,47.0741,46.9913,47.0658,14600.0
2012-11-05 15:40:00,56.84,56.87,56.75,56.78,32900.0,47.0741,47.099,46.9996,47.0244,32900.0
2012-11-05 15:45:00,56.82,56.83,56.78,56.78,11300.0,47.0576,47.0658,47.0244,47.0244,11300.0
2012-11-05 15:50:00,56.78,56.78,56.73,56.75,32600.0,47.0244,47.0244,46.983,46.9996,32600.0
2012-11-05 15:55:00,56.74,56.82,56.74,56.8,26900.0,46.9913,47.0576,46.9913,47.041,26900.0
2012-11-06 09:30:00,57.17,57.44,56.7,56.75,23600.0,47.3474,47.571,46.9582,46.9996,23600.0
2012-11-06 09:35:00,56.75,56.97,56.75,56.97,21800.0,46.9996,47.1818,46.9996,47.1818,21800.0
2012-11-06 09:40:00,56.93,57.01,56.84,56.89,40500.0,47.1487,47.2149,47.0741,47.1155,40500.0
2012-11-06 09:45:00,56.9,57.12,56.9,57.07,54900.0,47.1238,47.306,47.1238,47.2646,54900.0
2012-11-06 09:50:00,57.06,57.2,56.99,57.15,12100.0,47.2563,47.3723,47.1984,47.3309,12100.0
2012-11-06 09:55:00,57.17,57.24,57.11,57.24,3300.0,47.3474,47.4054,47.2977,47.4054,3300.0
2012-11-06 10:00:00,57.32,57.32,57.21,57.24,4600.0,47.4717,47.4717,47.3806,47.4054,4600.0
2012-11-06 10:05:00,57.23,57.23,57.08,57.1,7700.0,47.3971,47.3971,47.2729,47.2895,7700.0
2012-11-06 10:10:00,57.11,57.14,57.06,57.08,6100.0,47.2977,47.3226,47.2563,47.2729,6100.0
2012-11-06 10:15:00,57.06,57.09,57.0,57.07,2600.0,47.2563,47.2812,47.2066,47.2646,2600.0
2012-11-06 10:20:00,57.09,57.12,57.07,57.1,5400.0,47.2812,47.306,47.2646,47.2895,5400.0
2012-11-06 10:25:00,57.08,57.08,57.03,57.06,1700.0,47.2729,47.2729,47.2315,47.2563,1700.0
2012-11-06 10:30:00,57.05,57.07,56.95,56.98,8600.0,47.2481,47.2646,47.1652,47.1901,8600.0
2012-11-06 10:35:00,57.0,57.04,56.99,57.04,7300.0,47.2066,47.2398,47.1984,47.2398,7300.0
2012-11-06 10:40:00,57.04,57.07,57.01,57.04,8500.0,47.2398,47.2646,47.2149,47.2398,8500.0
2012-11-06 10:45:00,57.03,57.07,56.98,57.02,5700.0,47.2315,47.2646,47.1901,47.2232,5700.0
2012-11-06 10:50:00,57.03,57.06,57.01,57.02,2000.0,47.2315,47.2563,47.2149,47.2232,2000.0
2012-11-06 10:55:00,57.04,57.06,57.0,57.02,6100.0,47.2398,47.2563,47.2066,47.2232,6100.0
2012-11-06 11:00:00,57.01,57.04,57.0,57.0,1400.0,47.2149,47.2398,47.2066,47.2066,1400.0
2012-11-06 11:05:00,57.03,57.04,57.0,57.02,1500.0,47.2315,47.2398,47.2066,47.2232,1500.0
2012-11-06 11:10:00,56.99,57.03,56.97,56.99,4700.0,47.1984,47.2315,47.1818,47.1984,4700.0
2012-11-06 11:15:00,56.99,57.08,56.98,57.05,7000.0,47.1984,47.2729,47.1901,47.2481,7000.0
2012-11-06 11:20:00,57.04,57.04,56.97,56.99,1800.0,47.2398,47.2398,47.1818,47.1984,1800.0
2012-11-06 11:25:00,56.99,57.07,56.96,57.02,4700.0,47.1984,47.2646,47.1735,47.2232,4700.0
2012-11-06 11:30:00,57.02,57.06,57.01,57.04,10600.0,47.2232,47.2563,47.2149,47.2398,10600.0
2012-11-06 11:35:00,57.04,57.19,57.03,57.06,32400.0,47.2398,47.364,47.2315,47.2563,32400.0
2012-11-06 11:40:00,57.06,57.17,57.04,57.14,3400.0,47.2563,47.3474,47.2398,47.3226,3400.0
2012-11-06 11:45:00,57.14,57.18,57.08,57.12,3400.0,47.3226,47.3557,47.2729,47.306,3400.0
2012-11-06 11:50:00,57.14,57.16,57.11,57.14,3900.0,47.3226,47.3392,47.2977,47.3226,3900.0
2012-11-06 11:55:00,57.14,57.18,57.13,57.15,3300.0,47.3226,47.3557,47.3143,47.3309,3300.0
2012-11-06 12:00:00,57.16,57.29,57.13,57.27,5500.0,47.3392,47.4468,47.3143,47.4303,5500.0
2012-11-06 12:05:00,57.25,57.31,57.22,57.25,4400.0,47.4137,47.4634,47.3888,47.4137,4400.0
2012-11-06 12:10:00,57.26,57.3,57.19,57.27,6600.0,47.422,47.4551,47.364,47.4303,6600.0
2012-11-06 12:15:00,57.26,57.3,57.25,57.25,1600.0,47.422,47.4551,47.4137,47.4137,1600.0
2012-11-06 12:20:00,57.27,57.32,57.26,57.29,6600.0,47.4303,47.4717,47.422,47.4468,6600.0
2012-11-06 12:25:00,57.3,57.3,57.23,57.27,4100.0,47.4551,47.4551,47.3971,47.4303,4100.0
2012-11-06 12:30:00,57.29,57.3,57.27,57.28,3100.0,47.4468,47.4551,47.4303,47.4385,3100.0
2012-11-06 12:35:00,57.27,57.32,57.22,57.22,8000.0,47.4303,47.4717,47.3888,47.3888,8000.0
2012-11-06 12:40:00,57.22,57.27,57.2,57.23,2400.0,47.3888,47.4303,47.3723,47.3971,2400.0
2012-11-06 12:45:00,57.23,57.25,57.19,57.24,2400.0,47.3971,47.4137,47.364,47.4054,2400.0
2012-11-06 12:50:00,57.26,57.3,57.26,57.29,2800.0,47.422,47.4551,47.422,47.4468,2800.0
2012-11-06 12:55:00,57.29,57.31,57.27,57.31,2400.0,47.4468,47.4634,47.4303,47.4634,2400.0
2012-11-06 13:00:00,57.29,57.29,57.23,57.24,2100.0,47.4468,47.4468,47.3971,47.4054,2100.0
2012-11-06 13:05:00,57.24,57.31,57.24,57.26,7800.0,47.4054,47.4634,47.4054,47.422,7800.0
2012-11-06 13:10:00,57.27,57.31,57.2,57.3,17600.0,47.4303,47.4634,47.3723,47.4551,17600.0
2012-11-06 13:15:00,57.29,57.3,57.19,57.24,5400.0,47.4468,47.4551,47.364,47.4054,5400.0
2012-11-06 13:20:00,57.27,57.3,57.24,57.24,4800.0,47.4303,47.4551,47.4054,47.4054,4800.0
2012-11-06 13:25:00,57.26,57.29,57.22,57.23,3200.0,47.422,47.4468,47.3888,47.3971,3200.0
2012-11-06 13:30:00,57.23,57.28,57.2,57.24,3600.0,47.3971,47.4385,47.3723,47.4054,3600.0
2012-11-06 13:35:00,57.24,57.32,57.23,57.28,6600.0,47.4054,47.4717,47.3971,47.4385,6600.0
2012-11-06 13:40:00,57.27,57.3,57.23,57.29,7200.0,47.4303,47.4551,47.3971,47.4468,7200.0
2012-11-06 13:45:00,57.29,57.32,57.28,57.32,7600.0,47.4468,47.4717,47.4385,47.4717,7600.0
2012-11-06 13:50:00,57.35,57.35,57.27,57.28,6500.0,47.4965,47.4965,47.4303,47.4385,6500.0
2012-11-06 13:55:00,57.27,57.32,57.27,57.27,5900.0,47.4303,47.4717,47.4303,47.4303,5900.0
2012-11-06 14:00:00,57.28,57.28,57.25,57.28,1500.0,47.4385,47.4385,47.4137,47.4385,1500.0
2012-11-06 14:05:00,57.25,57.27,57.22,57.24,26200.0,47.4137,47.4303,47.3888,47.4054,26200.0
2012-11-06 14:10:00,57.24,57.25,57.2,57.2,12900.0,47.4054,47.4137,47.3723,47.3723,12900.0
2012-11-06 14:15:00,57.21,57.24,57.2,57.21,11000.0,47.3806,47.4054,47.3723,47.3806,11000.0
2012-11-06 14:20:00,57.21,57.24,57.17,57.24,4300.0,47.3806,47.4054,47.3474,47.4054,4300.0
2012-11-06 14:25:00,57.22,57.25,57.21,57.23,1700.0,47.3888,47.4137,47.3806,47.3971,1700.0
2012-11-06 14:30:00,57.21,57.22,57.17,57.22,2100.0,47.3806,47.3888,47.3474,47.3888,2100.0
2012-11-06 14:35:00,57.22,57.29,57.22,57.26,3100.0,47.3888,47.4468,47.3888,47.422,3100.0
2012-11-06 14:40:00,57.29,57.29,57.24,57.25,3900.0,47.4468,47.4468,47.4054,47.4137,3900.0
2012-11-06 14:45:00,57.25,57.29,57.19,57.23,5500.0,47.4137,47.4468,47.364,47.3971,5500.0
2012-11-06 14:50:00,57.22,57.27,57.17,57.17,2900.0,47.3888,47.4303,47.3474,47.3474,2900.0
2012-11-06 14:55:00,57.15,57.18,57.13,57.15,12900.0,47.3309,47.3557,47.3143,47.3309,12900.0
2012-11-06 15:00:00,57.16,57.17,57.06,57.12,11800.0,47.3392,47.3474,47.2563,47.306,11800.0
2012-11-06 15:05:00,57.11,57.16,57.03,57.05,10200.0,47.2977,47.3392,47.2315,47.2481,10200.0
2012-11-06 15:10:00,57.05,57.1,57.03,57.09,11200.0,47.2481,47.2895,47.2315,47.2812,11200.0
2012-11-06 15:15:00,57.09,57.1,57.06,57.08,3700.0,47.2812,47.2895,47.2563,47.2729,3700.0
2012-11-06 15:20:00,57.1,57.12,57.04,57.05,11000.0,47.2895,47.306,47.2398,47.2481,11000.0
2012-11-06 15:25:00,57.06,57.13,57.04,57.1,15400.0,47.2563,47.3143,47.2398,47.2895,15400.0
2012-11-06 15:30:00,57.09,57.12,57.06,57.1,6500.0,47.2812,47.306,47.2563,47.2895,6500.0
2012-11-06 15:35:00,57.07,57.09,57.03,57.06,5700.0,47.2646,47.2812,47.2315,47.2563,5700.0
2012-11-06 15:40:00,57.06,57.07,57.03,57.04,11400.0,47.2563,47.2646,47.2315,47.2398,11400.0
2012-11-06 15:45:00,57.02,57.07,56.98,57.07,16800.0,47.2232,47.2646,47.1901,47.2646,16800.0
2012-11-06 15:50:00,57.06,57.07,56.95,56.99,18400.0,47.2563,47.2646,47.1652,47.1984,18400.0
2012-11-06 15:55:00,56.98,57.06,56.95,57.04,35800.0,47.1901,47.2563,47.1652,47.2398,35800.0
2012-11-07 09:30:00,56.08,56.34,56.08,56.09,11100.0,46.4447,46.66,46.4447,46.453,11100.0
2012-11-07 09:35:00,56.12,56.29,56.11,56.19,3700.0,46.4778,46.6186,46.4696,46.5358,3700.0
2012-11-07 09:40:00,56.2,56.36,56.03,56.31,5300.0,46.5441,46.6766,46.4033,46.6352,5300.0
2012-11-07 09:45:00,56.32,56.39,56.14,56.3,4700.0,46.6435,46.7014,46.4944,46.6269,4700.0
2012-11-07 09:50:00,56.32,56.43,56.24,56.38,3300.0,46.6435,46.7346,46.5772,46.6932,3300.0
2012-11-07 09:55:00,56.35,56.37,56.13,56.21,25500.0,46.6683,46.6849,46.4861,46.5524,25500.0
2012-11-07 10:00:00,56.18,56.23,56.1,56.19,5900.0,46.5275,46.5689,46.4613,46.5358,5900.0
2012-11-07 10:05:00,56.21,56.22,56.14,56.21,1700.0,46.5524,46.5607,46.4944,46.5524,1700.0
2012-11-07 10:10:00,56.19,56.19,56.08,56.12,3400.0,46.5358,46.5358,46.4447,46.4778,3400.0
2012-11-07 10:15:00,56.13,56.19,55.93,55.93,5200.0,46.4861,46.5358,46.3205,46.3205,5200.0
2012-11-07 10:20:00,55.87,56.05,55.87,56.02,5300.0,46.2708,46.4199,46.2708,46.395,5300.0
2012-11-07 10:25:00,56.02,56.04,55.94,55.98,2100.0,46.395,46.4116,46.3288,46.3619,2100.0
2012-11-07 10:30:00,55.98,56.02,55.84,55.89,5300.0,46.3619,46.395,46.2459,46.2874,5300.0
2012-11-07 10:35:00,55.93,56.06,55.89,56.02,3500.0,46.3205,46.4281,46.2874,46.395,3500.0
2012-11-07 10:40:00,56.04,56.09,55.99,56.0,4900.0,46.4116,46.453,46.3702,46.3785,4900.0
2012-11-07 10:45:00,55.99,56.02,55.83,55.83,4100.0,46.3702,46.395,46.2377,46.2377,4100.0
2012-11-07 10:50:00,55.83,55.9,55.7,55.71,8000.0,46.2377,46.2956,46.13,46.1383,8000.0
2012-11-07 10:55:00,55.76,55.79,55.55,55.55,8300.0,46.1797,46.2045,46.0058,46.0058,8300.0
2012-11-07 11:00:00,55.66,55.79,55.66,55.72,3900.0,46.0969,46.2045,46.0969,46.1466,3900.0
2012-11-07 11:05:00,55.78,55.82,55.7,55.74,11100.0,46.1963,46.2294,46.13,46.1631,11100.0
2012-11-07 11:10:00,55.76,55.79,55.64,55.64,15200.0,46.1797,46.2045,46.0803,46.0803,15200.0
2012-11-07 11:15:00,55.59,55.65,55.51,55.54,5000.0,46.0389,46.0886,45.9726,45.9975,5000.0
2012-11-07 11:20:00,55.55,55.55,55.4,55.41,2900.0,46.0058,46.0058,45.8815,45.8898,2900.0
2012-11-07 11:25:00,55.48,55.48,55.29,55.31,4200.0,45.9478,45.9478,45.7904,45.807,4200.0
2012-11-07 11:30:00,55.29,55.33,55.15,55.31,5400.0,45.7904,45.8236,45.6745,45.807,5400.0
2012-11-07 11:35:00,55.28,55.28,55.1,55.1,12200.0,45.7822,45.7822,45.6331,45.6331,12200.0
2012-11-07 11:40:00,55.12,55.22,55.12,55.19,28000.0,45.6497,45.7325,45.6497,45.7076,28000.0
2012-11-07 11:45:00,55.15,55.31,55.07,55.27,7200.0,45.6745,45.807,45.6082,45.7739,7200.0
2012-11-07 11:50:00,55.31,55.32,55.27,55.28,2400.0,45.807,45.8153,45.7739,45.7822,2400.0
2012-11-07 11:55:00,55.25,55.34,55.21,55.26,8000.0,45.7573,45.8319,45.7242,45.7656,8000.0
2012-11-07 12:00:00,55.29,55.39,55.25,55.39,1100.0,45.7904,45.8733,45.7573,45.8733,1100.0
2012-11-07 12:05:00,55.4,55.46,55.37,55.4,10800.0,45.8815,45.9312,45.8567,45.8815,10800.0
2012-11-07 12:10:00,55.43,55.45,55.36,55.45,20700.0,45.9064,45.923,45.8484,45.923,20700.0
2012-11-07 12:15:00,55.42,55.52,55.41,55.51,4200.0,45.8981,45.9809,45.8898,45.9726,4200.0
2012-11-07 12:20:00,55.5,55.5,55.48,55.48,1600.0,45.9644,45.9644,45.9478,45.9478,1600.0
2012-11-07 12:25:00,55.48,55.51,55.43,55.45,4500.0,45.9478,45.9726,45.9064,45.923,4500.0
2012-11-07 12:30:00,55.47,55.53,55.42,55.44,4100.0,45.9395,45.9892,45.8981,45.9147,4100.0
2012-11-07 12:35:00,55.45,55.48,55.44,55.46,2300.0,45.923,45.9478,45.9147,45.9312,2300.0
2012-11-07 12:40:00,55.44,55.46,55.38,55.45,4000.0,45.9147,45.9312,45.865,45.923,4000.0
2012-11-07 12:45:00,55.47,55.51,55.4,55.42,9600.0,45.9395,45.9726,45.8815,45.8981,9600.0
2012-11-07 12:50:00,55.43,55.47,55.42,55.47,4300.0,45.9064,45.9395,45.8981,45.9395,4300.0
2012-11-07 12:55:00,55.42,55.5,55.41,55.5,5300.0,45.8981,45.9644,45.8898,45.9644,5300.0
2012-11-07 13:00:00,55.49,55.56,55.48,55.53,9400.0,45.9561,46.0141,45.9478,45.9892,9400.0
2012-11-07 13:05:00,55.53,55.71,55.53,55.64,14200.0,45.9892,46.1383,45.9892,46.0803,14200.0
2012-11-07 13:10:00,55.68,55.69,55.61,55.64,3800.0,46.1134,46.1217,46.0555,46.0803,3800.0
2012-11-07 13:15:00,55.61,55.69,55.57,55.62,8700.0,46.0555,46.1217,46.0223,46.0637,8700.0
2012-11-07 13:20:00,55.58,55.68,55.58,55.68,6700.0,46.0306,46.1134,46.0306,46.1134,6700.0
2012-11-07 13:25:00,55.68,55.69,55.61,55.63,5200.0,46.1134,46.1217,46.0555,46.072,5200.0
2012-11-07 13:30:00,55.62,55.7,55.62,55.7,5100.0,46.0637,46.13,46.0637,46.13,5100.0
2012-11-07 13:35:00,55.63,55.65,55.6,55.65,2500.0,46.072,46.0886,46.0472,46.0886,2500.0
2012-11-07 13:40:00,55.6,55.72,55.6,55.64,7100.0,46.0472,46.1466,46.0472,46.0803,7100.0
2012-11-07 13:45:00,55.61,55.65,55.54,55.61,11900.0,46.0555,46.0886,45.9975,46.0555,11900.0
2012-11-07 13:50:00,55.61,55.66,55.59,55.6,5500.0,46.0555,46.0969,46.0389,46.0472,5500.0
2012-11-07 13:55:00,55.57,55.61,55.54,55.61,13700.0,46.0223,46.0555,45.9975,46.0555,13700.0
2012-11-07 14:00:00,55.62,55.64,55.58,55.6,5600.0,46.0637,46.0803,46.0306,46.0472,5600.0
2012-11-07 14:05:00,55.57,55.67,55.55,55.63,8100.0,46.0223,46.1052,46.0058,46.072,8100.0
2012-11-07 14:10:00,55.63,55.65,55.54,55.62,15200.0,46.072,46.0886,45.9975,46.0637,15200.0
2012-11-07 14:15:00,55.61,55.65,55.58,55.6,10100.0,46.0555,46.0886,46.0306,46.0472,10100.0
2012-11-07 14:20:00,55.61,55.63,55.57,55.61,6600.0,46.0555,46.072,46.0223,46.0555,6600.0
2012-11-07 14:25:00,55.61,55.73,55.6,55.73,12500.0,46.0555,46.1548,46.0472,46.1548,12500.0
2012-11-07 14:30:00,55.72,55.72,55.59,55.64,9500.0,46.1466,46.1466,46.0389,46.0803,9500.0
2012-11-07 14:35:00,55.63,55.63,55.59,55.59,2800.0,46.072,46.072,46.0389,46.0389,2800.0
2012-11-07 14:40:00,55.59,55.65,55.57,55.65,5800.0,46.0389,46.0886,46.0223,46.0886,5800.0
2012-11-07 14:45:00,55.64,55.65,55.57,55.6,15000.0,46.0803,46.0886,46.0223,46.0472,15000.0
2012-11-07 14:50:00,55.61,55.63,55.58,55.61,3600.0,46.0555,46.072,46.0306,46.0555,3600.0
2012-11-07 14:55:00,55.58,55.7,55.58,55.65,5500.0,46.0306,46.13,46.0306,46.0886,5500.0
2012-11-07 15:00:00,55.68,55.69,55.6,55.6,8400.0,46.1134,46.1217,46.0472,46.0472,8400.0
2012-11-07 15:05:00,55.59,55.62,55.45,55.5,13400.0,46.0389,46.0637,45.923,45.9644,13400.0
2012-11-07 15:10:00,55.52,55.61,55.47,55.51,12000.0,45.9809,46.0555,45.9395,45.9726,12000.0
2012-11-07 15:15:00,55.51,55.6,55.49,55.59,7600.0,45.9726,46.0472,45.9561,46.0389,7600.0
2012-11-07 15:20:00,55.59,55.66,55.58,55.65,7500.0,46.0389,46.0969,46.0306,46.0886,7500.0
2012-11-07 15:25:00,55.62,55.68,55.61,55.64,17500.0,46.0637,46.1134,46.0555,46.0803,17500.0
2012-11-07 15:30:00,55.63,55.7,55.57,55.7,9700.0,46.072,46.13,46.0223,46.13,9700.0
2012-11-07 15:35:00,55.72,55.72,55.61,55.66,11500.0,46.1466,46.1466,46.0555,46.0969,11500.0
2012-11-07 15:40:00,55.66,55.77,55.64,55.75,14900.0,46.0969,46.188,46.0803,46.1714,14900.0
2012-11-07 15:45:00,55.75,55.83,55.66,55.66,23200.0,46.1714,46.2377,46.0969,46.0969,23200.0
2012-11-07 15:50:00,55.68,55.79,55.63,55.63,28600.0,46.1134,46.2045,46.072,46.072,28600.0
2012-11-07 15:55:00,55.64,55.67,55.52,55.53,122100.0,46.0803,46.1052,45.9809,45.9892,122100.0
2012-11-08 09:30:00,55.53,56.18,55.01,55.43,9700.0,45.9892,46.5275,45.5585,45.9064,9700.0
2012-11-08 09:35:00,55.49,55.53,55.16,55.39,13100.0,45.9561,45.9892,45.6828,45.8733,13100.0
2012-11-08 09:40:00,55.46,55.65,55.46,55.61,5600.0,45.9312,46.0886,45.9312,46.0555,5600.0
2012-11-08 09:45:00,55.54,55.73,55.52,55.58,13100.0,45.9975,46.1548,45.9809,46.0306,13100.0
2012-11-08 09:50:00,55.64,55.7,55.6,55.68,2900.0,46.0803,46.13,46.0472,46.1134,2900.0
2012-11-08 09:55:00,55.65,55.68,55.33,55.48,20300.0,46.0886,46.1134,45.8236,45.9478,20300.0
2012-11-08 10:00:00,55.48,55.53,55.23,55.33,22500.0,45.9478,45.9892,45.7408,45.8236,22500.0
2012-11-08 10:05:00,55.25,55.46,55.08,55.4,19800.0,45.7573,45.9312,45.6165,45.8815,19800.0
2012-11-08 10:10:00,55.39,55.54,55.37,55.54,6900.0,45.8733,45.9975,45.8567,45.9975,6900.0
2012-11-08 10:15:00,55.48,55.53,55.33,55.39,23800.0,45.9478,45.9892,45.8236,45.8733,23800.0
2012-11-08 10:20:00,55.36,55.41,55.1,55.16,20200.0,45.8484,45.8898,45.6331,45.6828,20200.0
2012-11-08 10:25:00,55.18,55.22,55.13,55.14,6100.0,45.6993,45.7325,45.6579,45.6662,6100.0
2012-11-08 10:30:00,55.18,55.32,55.14,55.3,4100.0,45.6993,45.8153,45.6662,45.7987,4100.0
2012-11-08 10:35:00,55.29,55.29,55.09,55.17,11200.0,45.7904,45.7904,45.6248,45.6911,11200.0
2012-11-08 10:40:00,55.18,55.2,55.04,55.15,6300.0,45.6993,45.7159,45.5834,45.6745,6300.0
2012-11-08 10:45:00,55.2,55.26,55.03,55.03,16300.0,45.7159,45.7656,45.5751,45.5751,16300.0
2012-11-08 10:50:00,55.09,55.19,55.08,55.16,9900.0,45.6248,45.7076,45.6165,45.6828,9900.0
2012-11-08 10:55:00,55.17,55.17,55.0,55.14,7900.0,45.6911,45.6911,45.5503,45.6662,7900.0
2012-11-08 11:00:00,55.18,55.21,54.91,54.97,18600.0,45.6993,45.7242,45.4757,45.5254,18600.0
2012-11-08 11:05:00,55.03,55.07,54.91,55.05,22800.0,45.5751,45.6082,45.4757,45.5917,22800.0
2012-11-08 11:10:00,55.02,55.05,54.94,54.96,4500.0,45.5668,45.5917,45.5006,45.5171,4500.0
2012-11-08 11:15:00,54.98,55.02,54.85,55.01,42800.0,45.5337,45.5668,45.426,45.5585,42800.0
2012-11-08 11:20:00,55.01,55.04,54.91,55.01,24000.0,45.5585,45.5834,45.4757,45.5585,24000.0
2012-11-08 11:25:00,55.02,55.11,54.99,54.99,4900.0,45.5668,45.6414,45.542,45.542,4900.0
2012-11-08 11:30:00,55.04,55.13,54.99,55.02,3700.0,45.5834,45.6579,45.542,45.5668,3700.0
2012-11-08 11:35:00,55.03,55.06,54.93,55.06,7100.0,45.5751,45.6,45.4923,45.6,7100.0
2012-11-08 11:40:00,55.08,55.13,54.99,55.1,3600.0,45.6165,45.6579,45.542,45.6331,3600.0
2012-11-08 11:45:00,55.09,55.09,55.02,55.04,2200.0,45.6248,45.6248,45.5668,45.5834,2200.0
2012-11-08 11:50:00,55.08,55.13,55.06,55.13,3500.0,45.6165,45.6579,45.6,45.6579,3500.0
2012-11-08 11:55:00,55.11,55.17,55.1,55.1,2200.0,45.6414,45.6911,45.6331,45.6331,2200.0
2012-11-08 12:00:00,55.12,55.13,54.98,55.05,6500.0,45.6497,45.6579,45.5337,45.5917,6500.0
2012-11-08 12:05:00,55.04,55.06,54.87,55.04,9000.0,45.5834,45.6,45.4426,45.5834,9000.0
2012-11-08 12:10:00,54.99,55.03,54.76,55.0,24800.0,45.542,45.5751,45.3515,45.5503,24800.0
2012-11-08 12:15:00,54.97,55.01,54.9,54.92,14900.0,45.5254,45.5585,45.4674,45.484,14900.0
2012-11-08 12:20:00,54.92,54.99,54.89,54.98,5100.0,45.484,45.542,45.4592,45.5337,5100.0
2012-11-08 12:25:00,55.04,55.04,54.96,55.0,9900.0,45.5834,45.5834,45.5171,45.5503,9900.0
2012-11-08 12:30:00,55.0,55.03,54.96,55.01,7000.0,45.5503,45.5751,45.5171,45.5585,7000.0
2012-11-08 12:35:00,54.99,55.02,54.87,54.93,17900.0,45.542,45.5668,45.4426,45.4923,17900.0
2012-11-08 12:40:00,54.94,54.95,54.76,54.81,7300.0,45.5006,45.5089,45.3515,45.3929,7300.0
2012-11-08 12:45:00,54.81,54.86,54.77,54.86,2500.0,45.3929,45.4343,45.3598,45.4343,2500.0
2012-11-08 12:50:00,54.87,54.87,54.8,54.84,5400.0,45.4426,45.4426,45.3846,45.4178,5400.0
2012-11-08 12:55:00,54.84,54.9,54.8,54.85,11500.0,45.4178,45.4674,45.3846,45.426,11500.0
2012-11-08 13:00:00,54.88,54.92,54.85,54.87,4800.0,45.4509,45.484,45.426,45.4426,4800.0
2012-11-08 13:05:00,54.9,54.9,54.85,54.87,9000.0,45.4674,45.4674,45.426,45.4426,9000.0
2012-11-08 13:10:00,54.9,54.9,54.77,54.8,14300.0,45.4674,45.4674,45.3598,45.3846,14300.0
2012-11-08 13:15:00,54.78,54.86,54.76,54.86,6300.0,45.3681,45.4343,45.3515,45.4343,6300.0
2012-11-08 13:20:00,54.84,54.84,54.78,54.79,9800.0,45.4178,45.4178,45.3681,45.3763,9800.0
2012-11-08 13:25:00,54.78,54.8,54.64,54.69,17700.0,45.3681,45.3846,45.2521,45.2935,17700.0
2012-11-08 13:30:00,54.7,54.73,54.58,54.66,15700.0,45.3018,45.3267,45.2024,45.2687,15700.0
2012-11-08 13:35:00,54.67,54.7,54.61,54.63,16400.0,45.277,45.3018,45.2273,45.2438,16400.0
2012-11-08 13:40:00,54.68,54.73,54.65,54.7,3300.0,45.2852,45.3267,45.2604,45.3018,3300.0
2012-11-08 13:45:00,54.66,54.77,54.66,54.76,3600.0,45.2687,45.3598,45.2687,45.3515,3600.0
2012-11-08 13:50:00,54.78,54.86,54.73,54.76,8300.0,45.3681,45.4343,45.3267,45.3515,8300.0
2012-11-08 13:55:00,54.78,54.87,54.74,54.82,6600.0,45.3681,45.4426,45.3349,45.4012,6600.0
2012-11-08 14:00:00,54.85,54.94,54.83,54.85,39200.0,45.426,45.5006,45.4095,45.426,39200.0
2012-11-08 14:05:00,54.88,54.88,54.78,54.82,3900.0,45.4509,45.4509,45.3681,45.4012,3900.0
2012-11-08 14:10:00,54.85,54.94,54.82,54.91,4500.0,45.426,45.5006,45.4012,45.4757,4500.0
2012-11-08 14:15:00,54.9,54.93,54.75,54.75,4000.0,45.4674,45.4923,45.3432,45.3432,4000.0
2012-11-08 14:20:00,54.73,54.77,54.71,54.76,3700.0,45.3267,45.3598,45.3101,45.3515,3700.0
2012-11-08 14:25:00,54.78,54.86,54.7,54.86,2900.0,45.3681,45.4343,45.3018,45.4343,2900.0
2012-11-08 14:30:00,54.85,54.86,54.71,54.71,3600.0,45.426,45.4343,45.3101,45.3101,3600.0
2012-11-08 14:35:00,54.69,54.73,54.65,54.67,2200.0,45.2935,45.3267,45.2604,45.277,2200.0
2012-11-08 14:40:00,54.72,54.84,54.7,54.73,4800.0,45.3184,45.4178,45.3018,45.3267,4800.0
2012-11-08 14:45:00,54.77,54.82,54.73,54.8,3300.0,45.3598,45.4012,45.3267,45.3846,3300.0
2012-11-08 14:50:00,54.82,54.82,54.68,54.73,3900.0,45.4012,45.4012,45.2852,45.3267,3900.0
2012-11-08 14:55:00,54.76,54.77,54.7,54.7,3700.0,45.3515,45.3598,45.3018,45.3018,3700.0
2012-11-08 15:00:00,54.66,54.71,54.66,54.69,5100.0,45.2687,45.3101,45.2687,45.2935,5100.0
2012-11-08 15:05:00,54.7,54.75,54.63,54.66,7900.0,45.3018,45.3432,45.2438,45.2687,7900.0
2012-11-08 15:10:00,54.69,54.74,54.65,54.69,6200.0,45.2935,45.3349,45.2604,45.2935,6200.0
2012-11-08 15:15:00,54.68,54.69,54.59,54.64,10900.0,45.2852,45.2935,45.2107,45.2521,10900.0
2012-11-08 15:20:00,54.64,54.69,54.52,54.57,14000.0,45.2521,45.2935,45.1527,45.1941,14000.0
2012-11-08 15:25:00,54.58,54.66,54.55,54.6,16300.0,45.2024,45.2687,45.1776,45.219,16300.0
2012-11-08 15:30:00,54.6,54.67,54.54,54.61,19900.0,45.219,45.277,45.1693,45.2273,19900.0
2012-11-08 15:35:00,54.61,54.69,54.57,54.57,17000.0,45.2273,45.2935,45.1941,45.1941,17000.0
2012-11-08 15:40:00,54.58,54.65,54.54,54.62,21100.0,45.2024,45.2604,45.1693,45.2356,21100.0
2012-11-08 15:45:00,54.63,54.63,54.49,54.5,27100.0,45.2438,45.2438,45.1279,45.1362,27100.0
2012-11-08 15:50:00,54.52,54.63,54.49,54.62,26200.0,45.1527,45.2438,45.1279,45.2356,26200.0
2012-11-08 15:55:00,54.61,54.62,54.48,54.48,42700.0,45.2273,45.2356,45.1196,45.1196,42700.0
2012-11-09 09:30:00,54.52,54.66,53.88,54.3,7500.0,45.1527,45.2687,44.6227,44.9705,7500.0
2012-11-09 09:35:00,54.25,54.5,54.25,54.45,1600.0,44.9291,45.1362,44.9291,45.0948,1600.0
2012-11-09 09:40:00,54.45,54.66,54.44,54.66,6700.0,45.0948,45.2687,45.0865,45.2687,6700.0
2012-11-09 09:45:00,54.67,54.68,54.3,54.3,5500.0,45.277,45.2852,44.9705,44.9705,5500.0
2012-11-09 09:50:00,54.32,54.37,54.13,54.36,21400.0,44.9871,45.0285,44.8297,45.0202,21400.0
2012-11-09 09:55:00,54.42,54.49,54.22,54.39,11300.0,45.0699,45.1279,44.9043,45.0451,11300.0
2012-11-09 10:00:00,54.46,54.53,54.41,54.51,6800.0,45.103,45.161,45.0616,45.1445,6800.0
2012-11-09 10:05:00,54.5,54.62,54.43,54.62,3700.0,45.1362,45.2356,45.0782,45.2356,3700.0
2012-11-09 10:10:00,54.62,54.67,54.62,54.67,4100.0,45.2356,45.277,45.2356,45.277,4100.0
2012-11-09 10:15:00,54.73,54.76,54.65,54.65,15100.0,45.3267,45.3515,45.2604,45.2604,15100.0
2012-11-09 10:20:00,54.66,54.75,54.64,54.73,11000.0,45.2687,45.3432,45.2521,45.3267,11000.0
2012-11-09 10:25:00,54.75,54.82,54.65,54.65,2400.0,45.3432,45.4012,45.2604,45.2604,2400.0
2012-11-09 10:30:00,54.66,54.66,54.59,54.62,6000.0,45.2687,45.2687,45.2107,45.2356,6000.0
2012-11-09 10:35:00,54.68,54.71,54.63,54.65,1900.0,45.2852,45.3101,45.2438,45.2604,1900.0
2012-11-09 10:40:00,54.65,54.91,54.62,54.91,7900.0,45.2604,45.4757,45.2356,45.4757,7900.0
2012-11-09 10:45:00,54.9,54.9,54.7,54.75,1500.0,45.4674,45.4674,45.3018,45.3432,1500.0
2012-11-09 10:50:00,54.77,54.93,54.73,54.91,7400.0,45.3598,45.4923,45.3267,45.4757,7400.0
2012-11-09 10:55:00,54.9,55.03,54.85,54.92,13900.0,45.4674,45.5751,45.426,45.484,13900.0
2012-11-09 11:00:00,54.95,55.02,54.91,55.01,9400.0,45.5089,45.5668,45.4757,45.5585,9400.0
2012-11-09 11:05:00,55.01,55.02,54.92,54.92,7000.0,45.5585,45.5668,45.484,45.484,7000.0
2012-11-09 11:10:00,54.89,54.95,54.84,54.84,1800.0,45.4592,45.5089,45.4178,45.4178,1800.0
2012-11-09 11:15:00,54.82,54.95,54.81,54.92,4600.0,45.4012,45.5089,45.3929,45.484,4600.0
2012-11-09 11:20:00,54.93,54.93,54.7,54.79,3600.0,45.4923,45.4923,45.3018,45.3763,3600.0
2012-11-09 11:25:00,54.75,54.89,54.75,54.89,1600.0,45.3432,45.4592,45.3432,45.4592,1600.0
2012-11-09 11:30:00,54.86,54.88,54.79,54.83,3200.0,45.4343,45.4509,45.3763,45.4095,3200.0
2012-11-09 11:35:00,54.8,54.95,54.8,54.95,4200.0,45.3846,45.5089,45.3846,45.5089,4200.0
2012-11-09 11:40:00,55.0,55.05,54.96,54.98,3300.0,45.5503,45.5917,45.5171,45.5337,3300.0
2012-11-09 11:45:00,55.02,55.05,54.97,54.97,2400.0,45.5668,45.5917,45.5254,45.5254,2400.0
2012-11-09 11:50:00,54.97,55.0,54.88,55.0,10600.0,45.5254,45.5503,45.4509,45.5503,10600.0
2012-11-09 11:55:00,54.98,55.02,54.95,55.0,4200.0,45.5337,45.5668,45.5089,45.5503,4200.0
2012-11-09 12:00:00,55.01,55.11,55.01,55.09,3600.0,45.5585,45.6414,45.5585,45.6248,3600.0
2012-11-09 12:05:00,55.1,55.11,55.04,55.09,3900.0,45.6331,45.6414,45.5834,45.6248,3900.0
2012-11-09 12:10:00,55.13,55.18,55.11,55.15,4300.0,45.6579,45.6993,45.6414,45.6745,4300.0
2012-11-09 12:15:00,55.19,55.24,55.16,55.21,1700.0,45.7076,45.749,45.6828,45.7242,1700.0
2012-11-09 12:20:00,55.24,55.25,55.19,55.21,2500.0,45.749,45.7573,45.7076,45.7242,2500.0
2012-11-09 12:25:00,55.21,55.25,55.2,55.23,2500.0,45.7242,45.7573,45.7159,45.7408,2500.0
2012-11-09 12:30:00,55.22,55.23,55.13,55.13,4900.0,45.7325,45.7408,45.6579,45.6579,4900.0
2012-11-09 12:35:00,55.19,55.25,55.13,55.19,2100.0,45.7076,45.7573,45.6579,45.7076,2100.0
2012-11-09 12:40:00,55.18,55.18,55.09,55.12,2000.0,45.6993,45.6993,45.6248,45.6497,2000.0
2012-11-09 12:45:00,55.11,55.11,55.02,55.04,9900.0,45.6414,45.6414,45.5668,45.5834,9900.0
2012-11-09 12:50:00,55.04,55.04,55.02,55.02,300.0,45.5834,45.5834,45.5668,45.5668,300.0
2012-11-09 12:55:00,55.0,55.0,54.95,54.97,2200.0,45.5503,45.5503,45.5089,45.5254,2200.0
2012-11-09 13:00:00,54.93,55.05,54.92,55.0,3600.0,45.4923,45.5917,45.484,45.5503,3600.0
2012-11-09 13:05:00,55.0,55.1,54.99,55.08,2800.0,45.5503,45.6331,45.542,45.6165,2800.0
2012-11-09 13:10:00,55.08,55.1,54.78,54.89,8600.0,45.6165,45.6331,45.3681,45.4592,8600.0
2012-11-09 13:15:00,54.86,54.89,54.81,54.85,2000.0,45.4343,45.4592,45.3929,45.426,2000.0
2012-11-09 13:20:00,54.87,54.87,54.78,54.78,3200.0,45.4426,45.4426,45.3681,45.3681,3200.0
2012-11-09 13:25:00,54.77,54.84,54.63,54.63,6600.0,45.3598,45.4178,45.2438,45.2438,6600.0
2012-11-09 13:30:00,54.55,54.6,54.37,54.4,14400.0,45.1776,45.219,45.0285,45.0534,14400.0
2012-11-09 13:35:00,54.41,54.43,54.26,54.26,6600.0,45.0616,45.0782,44.9374,44.9374,6600.0
2012-11-09 13:40:00,54.29,54.37,54.19,54.2,13700.0,44.9623,45.0285,44.8794,44.8877,13700.0
2012-11-09 13:45:00,54.2,54.32,54.13,54.24,11700.0,44.8877,44.9871,44.8297,44.9208,11700.0
2012-11-09 13:50:00,54.24,54.37,54.21,54.24,5200.0,44.9208,45.0285,44.896,44.9208,5200.0
2012-11-09 13:55:00,54.24,54.36,54.24,54.36,7100.0,44.9208,45.0202,44.9208,45.0202,7100.0
2012-11-09 14:00:00,54.38,54.4,54.19,54.21,13400.0,45.0368,45.0534,44.8794,44.896,13400.0
2012-11-09 14:05:00,54.23,54.27,54.18,54.18,4900.0,44.9126,44.9457,44.8712,44.8712,4900.0
2012-11-09 14:10:00,54.18,54.23,54.16,54.2,19400.0,44.8712,44.9126,44.8546,44.8877,19400.0
2012-11-09 14:15:00,54.2,54.32,54.19,54.25,11000.0,44.8877,44.9871,44.8794,44.9291,11000.0
2012-11-09 14:20:00,54.24,54.25,54.18,54.25,6700.0,44.9208,44.9291,44.8712,44.9291,6700.0
2012-11-09 14:25:00,54.23,54.25,54.16,54.24,11700.0,44.9126,44.9291,44.8546,44.9208,11700.0
2012-11-09 14:30:00,54.26,54.37,54.26,54.35,7400.0,44.9374,45.0285,44.9374,45.0119,7400.0
2012-11-09 14:35:00,54.35,54.41,54.25,54.27,9200.0,45.0119,45.0616,44.9291,44.9457,9200.0
2012-11-09 14:40:00,54.31,54.35,54.24,54.24,8100.0,44.9788,45.0119,44.9208,44.9208,8100.0
2012-11-09 14:45:00,54.26,54.32,54.21,54.25,8700.0,44.9374,44.9871,44.896,44.9291,8700.0
2012-11-09 14:50:00,54.23,54.27,54.18,54.24,6800.0,44.9126,44.9457,44.8712,44.9208,6800.0
2012-11-09 14:55:00,54.24,54.24,54.17,54.17,9400.0,44.9208,44.9208,44.8629,44.8629,9400.0
2012-11-09 15:00:00,54.18,54.28,54.14,54.22,13300.0,44.8712,44.954,44.838,44.9043,13300.0
2012-11-09 15:05:00,54.23,54.28,54.08,54.25,20900.0,44.9126,44.954,44.7883,44.9291,20900.0
2012-11-09 15:10:00,54.27,54.33,54.18,54.28,15000.0,44.9457,44.9954,44.8712,44.954,15000.0
2012-11-09 15:15:00,54.27,54.34,54.22,54.29,17300.0,44.9457,45.0037,44.9043,44.9623,17300.0
2012-11-09 15:20:00,54.31,54.41,54.25,54.34,21600.0,44.9788,45.0616,44.9291,45.0037,21600.0
2012-11-09 15:25:00,54.32,54.44,54.31,54.35,18700.0,44.9871,45.0865,44.9788,45.0119,18700.0
2012-11-09 15:30:00,54.33,54.44,54.28,54.28,21400.0,44.9954,45.0865,44.954,44.954,21400.0
2012-11-09 15:35:00,54.3,54.32,54.18,54.22,21200.0,44.9705,44.9871,44.8712,44.9043,21200.0
2012-11-09 15:40:00,54.2,54.4,54.18,54.39,12400.0,44.8877,45.0534,44.8712,45.0451,12400.0
2012-11-09 15:45:00,54.39,54.47,54.3,54.32,24500.0,45.0451,45.1113,44.9705,44.9871,24500.0
2012-11-09 15:50:00,54.34,54.37,54.2,54.28,34400.0,45.0037,45.0285,44.8877,44.954,34400.0
2012-11-09 15:55:00,54.29,54.29,54.19,54.23,33500.0,44.9623,44.9623,44.8794,44.9126,33500.0
2012-11-12 09:30:00,54.56,55.11,54.56,54.93,11300.0,45.1859,45.6414,45.1859,45.4923,11300.0
2012-11-12 09:35:00,54.8,54.97,54.68,54.84,5800.0,45.3846,45.5254,45.2852,45.4178,5800.0
2012-11-12 09:40:00,54.97,54.98,54.72,54.95,9500.0,45.5254,45.5337,45.3184,45.5089,9500.0
2012-11-12 09:45:00,54.96,55.12,54.95,55.06,6500.0,45.5171,45.6497,45.5089,45.6,6500.0
2012-11-12 09:50:00,55.0,55.0,54.74,54.77,7700.0,45.5503,45.5503,45.3349,45.3598,7700.0
2012-11-12 09:55:00,54.81,54.9,54.81,54.9,2600.0,45.3929,45.4674,45.3929,45.4674,2600.0
2012-11-12 10:00:00,54.92,54.97,54.87,54.89,7600.0,45.484,45.5254,45.4426,45.4592,7600.0
2012-11-12 10:05:00,54.9,54.93,54.84,54.87,3600.0,45.4674,45.4923,45.4178,45.4426,3600.0
2012-11-12 10:10:00,54.88,54.93,54.75,54.81,15500.0,45.4509,45.4923,45.3432,45.3929,15500.0
2012-11-12 10:15:00,54.81,54.94,54.8,54.94,19100.0,45.3929,45.5006,45.3846,45.5006,19100.0
2012-11-12 10:20:00,54.93,55.0,54.91,54.93,4900.0,45.4923,45.5503,45.4757,45.4923,4900.0
2012-11-12 10:25:00,54.93,54.95,54.91,54.95,1800.0,45.4923,45.5089,45.4757,45.5089,1800.0
2012-11-12 10:30:00,54.96,55.08,54.95,55.08,7700.0,45.5171,45.6165,45.5089,45.6165,7700.0
2012-11-12 10:35:00,55.1,55.17,55.1,55.17,4300.0,45.6331,45.6911,45.6331,45.6911,4300.0
2012-11-12 10:40:00,55.18,55.22,55.08,55.08,3800.0,45.6993,45.7325,45.6165,45.6165,3800.0
2012-11-12 10:45:00,55.12,55.14,55.07,55.11,5800.0,45.6497,45.6662,45.6082,45.6414,5800.0
2012-11-12 10:50:00,55.09,55.09,54.94,54.94,4900.0,45.6248,45.6248,45.5006,45.5006,4900.0
2012-11-12 10:55:00,54.93,54.93,54.89,54.89,1300.0,45.4923,45.4923,45.4592,45.4592,1300.0
2012-11-12 11:00:00,54.92,54.96,54.88,54.92,5800.0,45.484,45.5171,45.4509,45.484,5800.0
2012-11-12 11:05:00,54.92,54.99,54.88,54.99,2600.0,45.484,45.542,45.4509,45.542,2600.0
2012-11-12 11:10:00,54.99,55.0,54.96,54.99,1400.0,45.542,45.5503,45.5171,45.542,1400.0
2012-11-12 11:15:00,54.99,55.03,54.98,55.02,7100.0,45.542,45.5751,45.5337,45.5668,7100.0
2012-11-12 11:20:00,55.03,55.03,54.99,54.99,2300.0,45.5751,45.5751,45.542,45.542,2300.0
2012-11-12 11:25:00,55.01,55.03,54.98,55.01,3800.0,45.5585,45.5751,45.5337,45.5585,3800.0
2012-11-12 11:30:00,55.01,55.02,54.98,55.02,2900.0,45.5585,45.5668,45.5337,45.5668,2900.0
2012-11-12 11:35:00,55.02,55.11,55.02,55.11,7400.0,45.5668,45.6414,45.5668,45.6414,7400.0
2012-11-12 11:40:00,55.1,55.11,55.04,55.1,6500.0,45.6331,45.6414,45.5834,45.6331,6500.0
2012-11-12 11:45:00,55.09,55.13,55.04,55.04,3800.0,45.6248,45.6579,45.5834,45.5834,3800.0
2012-11-12 11:50:00,55.04,55.06,55.01,55.04,9300.0,45.5834,45.6,45.5585,45.5834,9300.0
2012-11-12 11:55:00,55.03,55.03,54.99,54.99,800.0,45.5751,45.5751,45.542,45.542,800.0
2012-11-12 12:00:00,54.99,55.02,54.99,55.01,2100.0,45.542,45.5668,45.542,45.5585,2100.0
2012-11-12 12:05:00,55.01,55.01,54.97,54.97,1500.0,45.5585,45.5585,45.5254,45.5254,1500.0
2012-11-12 12:10:00,54.97,55.01,54.97,55.0,2000.0,45.5254,45.5585,45.5254,45.5503,2000.0
2012-11-12 12:15:00,55.0,55.07,55.0,55.07,2900.0,45.5503,45.6082,45.5503,45.6082,2900.0
2012-11-12 12:20:00,55.05,55.11,55.05,55.1,2400.0,45.5917,45.6414,45.5917,45.6331,2400.0
2012-11-12 12:25:00,55.09,55.15,55.09,55.15,2700.0,45.6248,45.6745,45.6248,45.6745,2700.0
2012-11-12 12:30:00,55.16,55.2,55.14,55.2,4000.0,45.6828,45.7159,45.6662,45.7159,4000.0
2012-11-12 12:35:00,55.13,55.19,55.13,55.18,2300.0,45.6579,45.7076,45.6579,45.6993,2300.0
2012-11-12 12:40:00,55.18,55.22,55.13,55.19,4700.0,45.6993,45.7325,45.6579,45.7076,4700.0
2012-11-12 12:45:00,55.19,55.23,55.19,55.22,2500.0,45.7076,45.7408,45.7076,45.7325,2500.0
2012-11-12 12:50:00,55.25,55.29,55.2,55.24,4800.0,45.7573,45.7904,45.7159,45.749,4800.0
2012-11-12 12:55:00,55.19,55.29,55.19,55.23,2600.0,45.7076,45.7904,45.7076,45.7408,2600.0
2012-11-12 13:00:00,55.25,55.29,55.23,55.29,2400.0,45.7573,45.7904,45.7408,45.7904,2400.0
2012-11-12 13:05:00,55.29,55.38,55.29,55.38,1900.0,45.7904,45.865,45.7904,45.865,1900.0
2012-11-12 13:10:00,55.38,55.46,55.38,55.41,2100.0,45.865,45.9312,45.865,45.8898,2100.0
2012-11-12 13:15:00,55.42,55.55,55.42,55.44,3000.0,45.8981,46.0058,45.8981,45.9147,3000.0
2012-11-12 13:20:00,55.5,55.5,55.44,55.46,900.0,45.9644,45.9644,45.9147,45.9312,900.0
2012-11-12 13:25:00,55.47,55.52,55.44,55.48,1600.0,45.9395,45.9809,45.9147,45.9478,1600.0
2012-11-12 13:30:00,55.46,55.5,55.46,55.49,800.0,45.9312,45.9644,45.9312,45.9561,800.0
2012-11-12 13:35:00,55.49,55.49,55.4,55.45,2500.0,45.9561,45.9561,45.8815,45.923,2500.0
2012-11-12 13:40:00,55.39,55.49,55.39,55.45,800.0,45.8733,45.9561,45.8733,45.923,800.0
2012-11-12 13:45:00,55.47,55.49,55.46,55.47,3900.0,45.9395,45.9561,45.9312,45.9395,3900.0
2012-11-12 13:50:00,55.44,55.5,55.42,55.46,2400.0,45.9147,45.9644,45.8981,45.9312,2400.0
2012-11-12 13:55:00,55.48,55.49,55.43,55.43,2200.0,45.9478,45.9561,45.9064,45.9064,2200.0
2012-11-12 14:00:00,55.43,55.44,55.41,55.43,2000.0,45.9064,45.9147,45.8898,45.9064,2000.0
2012-11-12 14:05:00,55.44,55.44,55.37,55.4,4200.0,45.9147,45.9147,45.8567,45.8815,4200.0
2012-11-12 14:10:00,55.39,55.41,55.36,55.36,3400.0,45.8733,45.8898,45.8484,45.8484,3400.0
2012-11-12 14:15:00,55.37,55.38,55.33,55.34,2300.0,45.8567,45.865,45.8236,45.8319,2300.0
2012-11-12 14:20:00,55.35,55.39,55.26,55.26,3100.0,45.8401,45.8733,45.7656,45.7656,3100.0
2012-11-12 14:25:00,55.25,55.31,55.24,55.31,1900.0,45.7573,45.807,45.749,45.807,1900.0
2012-11-12 14:30:00,55.3,55.3,55.2,55.2,900.0,45.7987,45.7987,45.7159,45.7159,900.0
2012-11-12 14:35:00,55.25,55.25,55.14,55.14,2100.0,45.7573,45.7573,45.6662,45.6662,2100.0
2012-11-12 14:40:00,55.07,55.17,55.06,55.1,4500.0,45.6082,45.6911,45.6,45.6331,4500.0
2012-11-12 14:45:00,55.1,55.19,55.1,55.11,3800.0,45.6331,45.7076,45.6331,45.6414,3800.0
2012-11-12 14:50:00,55.15,55.17,55.1,55.16,3500.0,45.6745,45.6911,45.6331,45.6828,3500.0
2012-11-12 14:55:00,55.16,55.17,55.08,55.12,3300.0,45.6828,45.6911,45.6165,45.6497,3300.0
2012-11-12 15:00:00,55.16,55.2,55.11,55.15,2500.0,45.6828,45.7159,45.6414,45.6745,2500.0
2012-11-12 15:05:00,55.15,55.17,55.13,55.14,2600.0,45.6745,45.6911,45.6579,45.6662,2600.0
2012-11-12 15:10:00,55.15,55.23,55.15,55.15,13700.0,45.6745,45.7408,45.6745,45.6745,13700.0
2012-11-12 15:15:00,55.15,55.23,55.14,55.19,9200.0,45.6745,45.7408,45.6662,45.7076,9200.0
2012-11-12 15:20:00,55.18,55.21,55.15,55.19,7600.0,45.6993,45.7242,45.6745,45.7076,7600.0
2012-11-12 15:25:00,55.22,55.22,55.15,55.16,11500.0,45.7325,45.7325,45.6745,45.6828,11500.0
2012-11-12 15:30:00,55.16,55.21,55.14,55.18,7700.0,45.6828,45.7242,45.6662,45.6993,7700.0
2012-11-12 15:35:00,55.19,55.33,55.1,55.14,26400.0,45.7076,45.8236,45.6331,45.6662,26400.0
2012-11-12 15:40:00,55.15,55.23,55.13,55.18,23700.0,45.6745,45.7408,45.6579,45.6993,23700.0
2012-11-12 15:45:00,55.18,55.2,55.06,55.07,7900.0,45.6993,45.7159,45.6,45.6082,7900.0
2012-11-12 15:50:00,55.07,55.11,55.05,55.05,8500.0,45.6082,45.6414,45.5917,45.5917,8500.0
2012-11-12 15:55:00,55.04,55.16,54.99,55.15,39600.0,45.5834,45.6828,45.542,45.6745,39600.0
2012-11-13 09:30:00,55.16,55.89,55.16,55.5,37200.0,45.6828,46.2874,45.6828,45.9644,37200.0
2012-11-13 09:35:00,55.46,55.69,55.38,55.69,13500.0,45.9312,46.1217,45.865,46.1217,13500.0
2012-11-13 09:40:00,55.72,56.08,55.72,56.08,17000.0,46.1466,46.4447,46.1466,46.4447,17000.0
2012-11-13 09:45:00,56.11,56.24,56.08,56.12,9700.0,46.4696,46.5772,46.4447,46.4778,9700.0
2012-11-13 09:50:00,56.06,56.11,55.98,56.02,11200.0,46.4281,46.4696,46.3619,46.395,11200.0
2012-11-13 09:55:00,56.02,56.28,56.02,56.08,10300.0,46.395,46.6103,46.395,46.4447,10300.0
2012-11-13 10:00:00,56.07,56.09,55.96,56.06,9700.0,46.4364,46.453,46.3453,46.4281,9700.0
2012-11-13 10:05:00,56.02,56.14,55.85,56.0,14900.0,46.395,46.4944,46.2542,46.3785,14900.0
2012-11-13 10:10:00,55.95,56.23,55.95,56.06,8600.0,46.337,46.5689,46.337,46.4281,8600.0
2012-11-13 10:15:00,56.09,56.09,55.9,55.96,6600.0,46.453,46.453,46.2956,46.3453,6600.0
2012-11-13 10:20:00,55.93,55.99,55.88,55.91,10100.0,46.3205,46.3702,46.2791,46.3039,10100.0
2012-11-13 10:25:00,55.89,55.92,55.8,55.86,7300.0,46.2874,46.3122,46.2128,46.2625,7300.0
2012-11-13 10:30:00,55.86,55.88,55.76,55.87,6900.0,46.2625,46.2791,46.1797,46.2708,6900.0
2012-11-13 10:35:00,55.87,55.96,55.85,55.88,7300.0,46.2708,46.3453,46.2542,46.2791,7300.0
2012-11-13 10:40:00,55.88,55.94,55.77,55.8,6700.0,46.2791,46.3288,46.188,46.2128,6700.0
2012-11-13 10:45:00,55.78,55.9,55.77,55.84,5900.0,46.1963,46.2956,46.188,46.2459,5900.0
2012-11-13 10:50:00,55.82,56.06,55.8,56.04,5600.0,46.2294,46.4281,46.2128,46.4116,5600.0
2012-11-13 10:55:00,56.07,56.12,55.89,56.02,15200.0,46.4364,46.4778,46.2874,46.395,15200.0
2012-11-13 11:00:00,56.05,56.21,56.05,56.2,7800.0,46.4199,46.5524,46.4199,46.5441,7800.0
2012-11-13 11:05:00,56.17,56.24,56.16,56.21,3800.0,46.5192,46.5772,46.511,46.5524,3800.0
2012-11-13 11:10:00,56.25,56.25,56.16,56.19,7600.0,46.5855,46.5855,46.511,46.5358,7600.0
2012-11-13 11:15:00,56.19,56.25,56.15,56.19,8100.0,46.5358,46.5855,46.5027,46.5358,8100.0
2012-11-13 11:20:00,56.21,56.28,56.13,56.19,15200.0,46.5524,46.6103,46.4861,46.5358,15200.0
2012-11-13 11:25:00,56.17,56.2,56.1,56.16,8400.0,46.5192,46.5441,46.4613,46.511,8400.0
2012-11-13 11:30:00,56.16,56.25,56.14,56.21,5800.0,46.511,46.5855,46.4944,46.5524,5800.0
2012-11-13 11:35:00,56.22,56.29,56.16,56.29,3200.0,46.5607,46.6186,46.511,46.6186,3200.0
2012-11-13 11:40:00,56.29,56.31,56.18,56.29,4700.0,46.6186,46.6352,46.5275,46.6186,4700.0
2012-11-13 11:45:00,56.32,56.37,56.29,56.36,15700.0,46.6435,46.6849,46.6186,46.6766,15700.0
2012-11-13 11:50:00,56.35,56.38,56.33,56.36,6700.0,46.6683,46.6932,46.6518,46.6766,6700.0
2012-11-13 11:55:00,56.36,56.38,56.35,56.37,4600.0,46.6766,46.6932,46.6683,46.6849,4600.0
2012-11-13 12:00:00,56.36,56.39,56.34,56.36,6200.0,46.6766,46.7014,46.66,46.6766,6200.0
2012-11-13 12:05:00,56.33,56.38,56.32,56.34,9600.0,46.6518,46.6932,46.6435,46.66,9600.0
2012-11-13 12:10:00,56.33,56.42,56.33,56.42,5300.0,46.6518,46.7263,46.6518,46.7263,5300.0
2012-11-13 12:15:00,56.43,56.47,56.41,56.45,7800.0,46.7346,46.7677,46.718,46.7511,7800.0
2012-11-13 12:20:00,56.46,56.47,56.39,56.41,8500.0,46.7594,46.7677,46.7014,46.718,8500.0
2012-11-13 12:25:00,56.43,56.49,56.42,56.47,6300.0,46.7346,46.7843,46.7263,46.7677,6300.0
2012-11-13 12:30:00,56.47,56.47,56.4,56.43,12400.0,46.7677,46.7677,46.7097,46.7346,12400.0
2012-11-13 12:35:00,56.48,56.5,56.4,56.44,10400.0,46.776,46.7925,46.7097,46.7429,10400.0
2012-11-13 12:40:00,56.45,56.48,56.42,56.42,8100.0,46.7511,46.776,46.7263,46.7263,8100.0
2012-11-13 12:45:00,56.42,56.55,56.42,56.54,8100.0,46.7263,46.834,46.7263,46.8257,8100.0
2012-11-13 12:50:00,56.52,56.61,56.48,56.6,33400.0,46.8091,46.8836,46.776,46.8754,33400.0
2012-11-13 12:55:00,56.57,56.58,56.45,56.46,36000.0,46.8505,46.8588,46.7511,46.7594,36000.0
2012-11-13 13:00:00,56.47,56.5,56.35,56.41,16500.0,46.7677,46.7925,46.6683,46.718,16500.0
2012-11-13 13:05:00,56.43,56.48,56.41,56.45,3700.0,46.7346,46.776,46.718,46.7511,3700.0
2012-11-13 13:10:00,56.44,56.51,56.43,56.51,4000.0,46.7429,46.8008,46.7346,46.8008,4000.0
2012-11-13 13:15:00,56.51,56.53,56.46,56.5,8600.0,46.8008,46.8174,46.7594,46.7925,8600.0
2012-11-13 13:20:00,56.52,56.53,56.45,56.5,6700.0,46.8091,46.8174,46.7511,46.7925,6700.0
2012-11-13 13:25:00,56.5,56.5,56.46,56.48,4700.0,46.7925,46.7925,46.7594,46.776,4700.0
2012-11-13 13:30:00,56.5,56.51,56.46,56.49,15200.0,46.7925,46.8008,46.7594,46.7843,15200.0
2012-11-13 13:35:00,56.5,56.5,56.35,56.37,5400.0,46.7925,46.7925,46.6683,46.6849,5400.0
2012-11-13 13:40:00,56.37,56.5,56.37,56.48,3700.0,46.6849,46.7925,46.6849,46.776,3700.0
2012-11-13 13:45:00,56.48,56.5,56.44,56.5,6400.0,46.776,46.7925,46.7429,46.7925,6400.0
2012-11-13 13:50:00,56.5,56.5,56.46,56.48,6500.0,46.7925,46.7925,46.7594,46.776,6500.0
2012-11-13 13:55:00,56.46,56.5,56.42,56.48,3800.0,46.7594,46.7925,46.7263,46.776,3800.0
2012-11-13 14:00:00,56.48,56.5,56.46,56.46,5400.0,46.776,46.7925,46.7594,46.7594,5400.0
2012-11-13 14:05:00,56.43,56.5,56.42,56.48,5000.0,46.7346,46.7925,46.7263,46.776,5000.0
2012-11-13 14:10:00,56.49,56.5,56.39,56.39,4400.0,46.7843,46.7925,46.7014,46.7014,4400.0
2012-11-13 14:15:00,56.42,56.49,56.42,56.46,3200.0,46.7263,46.7843,46.7263,46.7594,3200.0
2012-11-13 14:20:00,56.48,56.48,56.42,56.43,5400.0,46.776,46.776,46.7263,46.7346,5400.0
2012-11-13 14:25:00,56.4,56.46,56.38,56.44,5200.0,46.7097,46.7594,46.6932,46.7429,5200.0
2012-11-13 14:30:00,56.46,56.46,56.33,56.38,6800.0,46.7594,46.7594,46.6518,46.6932,6800.0
2012-11-13 14:35:00,56.39,56.39,56.29,56.33,4900.0,46.7014,46.7014,46.6186,46.6518,4900.0
2012-11-13 14:40:00,56.33,56.4,56.31,56.34,7300.0,46.6518,46.7097,46.6352,46.66,7300.0
2012-11-13 14:45:00,56.31,56.36,56.27,56.33,5900.0,46.6352,46.6766,46.6021,46.6518,5900.0
2012-11-13 14:50:00,56.34,56.37,56.26,56.29,7700.0,46.66,46.6849,46.5938,46.6186,7700.0
2012-11-13 14:55:00,56.27,56.29,56.23,56.28,5000.0,46.6021,46.6186,46.5689,46.6103,5000.0
2012-11-13 15:00:00,56.27,56.28,56.18,56.18,8200.0,46.6021,46.6103,46.5275,46.5275,8200.0
2012-11-13 15:05:00,56.18,56.18,56.1,56.14,14600.0,46.5275,46.5275,46.4613,46.4944,14600.0
2012-11-13 15:10:00,56.12,56.12,55.97,55.97,10300.0,46.4778,46.4778,46.3536,46.3536,10300.0
2012-11-13 15:15:00,55.98,56.02,55.95,55.96,7100.0,46.3619,46.395,46.337,46.3453,7100.0
2012-11-13 15:20:00,55.96,55.96,55.83,55.88,8700.0,46.3453,46.3453,46.2377,46.2791,8700.0
2012-11-13 15:25:00,55.87,55.88,55.82,55.85,8600.0,46.2708,46.2791,46.2294,46.2542,8600.0
2012-11-13 15:30:00,55.82,55.9,55.78,55.85,10700.0,46.2294,46.2956,46.1963,46.2542,10700.0
2012-11-13 15:35:00,55.85,55.85,55.72,55.8,13300.0,46.2542,46.2542,46.1466,46.2128,13300.0
2012-11-13 15:40:00,55.79,55.8,55.74,55.76,23800.0,46.2045,46.2128,46.1631,46.1797,23800.0
2012-11-13 15:45:00,55.76,55.85,55.74,55.8,22000.0,46.1797,46.2542,46.1631,46.2128,22000.0
2012-11-13 15:50:00,55.76,55.8,55.67,55.74,67900.0,46.1797,46.2128,46.1052,46.1631,67900.0
2012-11-13 15:55:00,55.72,55.72,55.63,55.65,23200.0,46.1466,46.1466,46.072,46.0886,23200.0
2012-11-14 09:30:00,55.71,56.38,55.7,55.82,8600.0,46.1383,46.6932,46.13,46.2294,8600.0
2012-11-14 09:35:00,55.92,55.92,55.69,55.8,9100.0,46.3122,46.3122,46.1217,46.2128,9100.0
2012-11-14 09:40:00,55.76,55.76,55.59,55.66,4000.0,46.1797,46.1797,46.0389,46.0969,4000.0
2012-11-14 09:45:00,55.66,55.69,55.59,55.66,13700.0,46.0969,46.1217,46.0389,46.0969,13700.0
2012-11-14 09:50:00,55.62,55.7,55.56,55.7,5400.0,46.0637,46.13,46.0141,46.13,5400.0
2012-11-14 09:55:00,55.68,55.69,55.55,55.66,9600.0,46.1134,46.1217,46.0058,46.0969,9600.0
2012-11-14 10:00:00,55.6,55.78,55.6,55.65,11700.0,46.0472,46.1963,46.0472,46.0886,11700.0
2012-11-14 10:05:00,55.67,55.68,55.6,55.6,25500.0,46.1052,46.1134,46.0472,46.0472,25500.0
2012-11-14 10:10:00,55.61,55.65,55.59,55.65,3500.0,46.0555,46.0886,46.0389,46.0886,3500.0
2012-11-14 10:15:00,55.64,55.64,55.5,55.58,3400.0,46.0803,46.0803,45.9644,46.0306,3400.0
2012-11-14 10:20:00,55.59,55.64,55.48,55.64,3800.0,46.0389,46.0803,45.9478,46.0803,3800.0
2012-11-14 10:25:00,55.57,55.59,55.48,55.51,3600.0,46.0223,46.0389,45.9478,45.9726,3600.0
2012-11-14 10:30:00,55.51,55.53,55.35,55.35,5400.0,45.9726,45.9892,45.8401,45.8401,5400.0
2012-11-14 10:35:00,55.43,55.45,55.3,55.3,4500.0,45.9064,45.923,45.7987,45.7987,4500.0
2012-11-14 10:40:00,55.33,55.37,55.23,55.23,2900.0,45.8236,45.8567,45.7408,45.7408,2900.0
2012-11-14 10:45:00,55.27,55.27,55.17,55.21,5300.0,45.7739,45.7739,45.6911,45.7242,5300.0
2012-11-14 10:50:00,55.2,55.2,55.09,55.09,4100.0,45.7159,45.7159,45.6248,45.6248,4100.0
2012-11-14 10:55:00,55.14,55.15,55.08,55.14,3100.0,45.6662,45.6745,45.6165,45.6662,3100.0
2012-11-14 11:00:00,55.21,55.21,55.08,55.08,2500.0,45.7242,45.7242,45.6165,45.6165,2500.0
2012-11-14 11:05:00,55.14,55.29,55.14,55.22,3600.0,45.6662,45.7904,45.6662,45.7325,3600.0
2012-11-14 11:10:00,55.22,55.25,55.21,55.25,2400.0,45.7325,45.7573,45.7242,45.7573,2400.0
2012-11-14 11:15:00,55.25,55.25,55.14,55.23,2200.0,45.7573,45.7573,45.6662,45.7408,2200.0
2012-11-14 11:20:00,55.2,55.22,55.15,55.21,3000.0,45.7159,45.7325,45.6745,45.7242,3000.0
2012-11-14 11:25:00,55.26,55.32,55.26,55.27,2900.0,45.7656,45.8153,45.7656,45.7739,2900.0
2012-11-14 11:30:00,55.27,55.29,55.12,55.12,3000.0,45.7739,45.7904,45.6497,45.6497,3000.0
2012-11-14 11:35:00,55.1,55.11,55.05,55.11,4100.0,45.6331,45.6414,45.5917,45.6414,4100.0
2012-11-14 11:40:00,55.13,55.27,55.13,55.27,1100.0,45.6579,45.7739,45.6579,45.7739,1100.0
2012-11-14 11:45:00,55.28,55.29,55.23,55.29,1700.0,45.7822,45.7904,45.7408,45.7904,1700.0
2012-11-14 11:50:00,55.27,55.27,55.2,55.2,1800.0,45.7739,45.7739,45.7159,45.7159,1800.0
2012-11-14 11:55:00,55.23,55.32,55.18,55.25,3200.0,45.7408,45.8153,45.6993,45.7573,3200.0
2012-11-14 12:00:00,55.27,55.27,55.14,55.14,1100.0,45.7739,45.7739,45.6662,45.6662,1100.0
2012-11-14 12:05:00,55.14,55.2,55.12,55.14,4300.0,45.6662,45.7159,45.6497,45.6662,4300.0
2012-11-14 12:10:00,55.14,55.14,54.97,55.1,10900.0,45.6662,45.6662,45.5254,45.6331,10900.0
2012-11-14 12:15:00,55.08,55.1,54.99,55.01,1700.0,45.6165,45.6331,45.542,45.5585,1700.0
2012-11-14 12:20:00,54.98,54.98,54.92,54.93,2800.0,45.5337,45.5337,45.484,45.4923,2800.0
2012-11-14 12:25:00,54.94,54.97,54.9,54.96,3900.0,45.5006,45.5254,45.4674,45.5171,3900.0
2012-11-14 12:30:00,54.96,55.01,54.88,54.9,3400.0,45.5171,45.5585,45.4509,45.4674,3400.0
2012-11-14 12:35:00,54.9,54.93,54.85,54.85,1900.0,45.4674,45.4923,45.426,45.426,1900.0
2012-11-14 12:40:00,54.91,54.94,54.86,54.88,3100.0,45.4757,45.5006,45.4343,45.4509,3100.0
2012-11-14 12:45:00,54.91,54.92,54.85,54.89,2300.0,45.4757,45.484,45.426,45.4592,2300.0
2012-11-14 12:50:00,54.9,54.9,54.85,54.88,7600.0,45.4674,45.4674,45.426,45.4509,7600.0
2012-11-14 12:55:00,54.9,54.93,54.85,54.85,5700.0,45.4674,45.4923,45.426,45.426,5700.0
2012-11-14 13:00:00,54.92,54.97,54.92,54.95,2100.0,45.484,45.5254,45.484,45.5089,2100.0
2012-11-14 13:05:00,54.98,54.98,54.89,54.89,1600.0,45.5337,45.5337,45.4592,45.4592,1600.0
2012-11-14 13:10:00,54.93,54.96,54.89,54.93,3300.0,45.4923,45.5171,45.4592,45.4923,3300.0
2012-11-14 13:15:00,54.98,55.03,54.93,54.93,3000.0,45.5337,45.5751,45.4923,45.4923,3000.0
2012-11-14 13:20:00,54.93,55.02,54.9,55.0,2500.0,45.4923,45.5668,45.4674,45.5503,2500.0
2012-11-14 13:25:00,55.0,55.05,54.94,54.94,3300.0,45.5503,45.5917,45.5006,45.5006,3300.0
2012-11-14 13:30:00,54.93,54.99,54.9,54.95,1200.0,45.4923,45.542,45.4674,45.5089,1200.0
2012-11-14 13:35:00,54.93,55.07,54.93,54.99,4400.0,45.4923,45.6082,45.4923,45.542,4400.0
2012-11-14 13:40:00,55.01,55.01,54.92,54.92,2000.0,45.5585,45.5585,45.484,45.484,2000.0
2012-11-14 13:45:00,54.92,54.95,54.87,54.93,5100.0,45.484,45.5089,45.4426,45.4923,5100.0
2012-11-14 13:50:00,54.93,54.96,54.91,54.91,2900.0,45.4923,45.5171,45.4757,45.4757,2900.0
2012-11-14 13:55:00,54.94,54.99,54.94,54.99,3400.0,45.5006,45.542,45.5006,45.542,3400.0
2012-11-14 14:00:00,54.99,55.15,54.96,54.96,5900.0,45.542,45.6745,45.5171,45.5171,5900.0
2012-11-14 14:05:00,54.93,54.98,54.9,54.92,2900.0,45.4923,45.5337,45.4674,45.484,2900.0
2012-11-14 14:10:00,54.9,54.9,54.73,54.79,3800.0,45.4674,45.4674,45.3267,45.3763,3800.0
2012-11-14 14:15:00,54.75,54.76,54.7,54.73,5100.0,45.3432,45.3515,45.3018,45.3267,5100.0
2012-11-14 14:20:00,54.73,54.76,54.69,54.7,4200.0,45.3267,45.3515,45.2935,45.3018,4200.0
2012-11-14 14:25:00,54.71,54.78,54.67,54.75,5100.0,45.3101,45.3681,45.277,45.3432,5100.0
2012-11-14 14:30:00,54.73,54.73,54.63,54.63,4900.0,45.3267,45.3267,45.2438,45.2438,4900.0
2012-11-14 14:35:00,54.63,54.7,54.62,54.65,4700.0,45.2438,45.3018,45.2356,45.2604,4700.0
2012-11-14 14:40:00,54.67,54.67,54.52,54.56,6300.0,45.277,45.277,45.1527,45.1859,6300.0
2012-11-14 14:45:00,54.57,54.59,54.53,54.58,5100.0,45.1941,45.2107,45.161,45.2024,5100.0
2012-11-14 14:50:00,54.55,54.67,54.53,54.63,3500.0,45.1776,45.277,45.161,45.2438,3500.0
2012-11-14 14:55:00,54.65,54.65,54.56,54.59,4100.0,45.2604,45.2604,45.1859,45.2107,4100.0
2012-11-14 15:00:00,54.57,54.61,54.5,54.53,7400.0,45.1941,45.2273,45.1362,45.161,7400.0
2012-11-14 15:05:00,54.54,54.54,54.42,54.45,8700.0,45.1693,45.1693,45.0699,45.0948,8700.0
2012-11-14 15:10:00,54.49,54.5,54.41,54.44,12100.0,45.1279,45.1362,45.0616,45.0865,12100.0
2012-11-14 15:15:00,54.43,54.45,54.3,54.31,6600.0,45.0782,45.0948,44.9705,44.9788,6600.0
2012-11-14 15:20:00,54.38,54.38,54.22,54.26,8400.0,45.0368,45.0368,44.9043,44.9374,8400.0
2012-11-14 15:25:00,54.27,54.44,54.27,54.39,7500.0,44.9457,45.0865,44.9457,45.0451,7500.0
2012-11-14 15:30:00,54.4,54.41,54.34,54.37,7900.0,45.0534,45.0616,45.0037,45.0285,7900.0
2012-11-14 15:35:00,54.39,54.45,54.38,54.38,11200.0,45.0451,45.0948,45.0368,45.0368,11200.0
2012-11-14 15:40:00,54.39,54.41,54.3,54.38,14900.0,45.0451,45.0616,44.9705,45.0368,14900.0
2012-11-14 15:45:00,54.38,54.38,54.28,54.3,22300.0,45.0368,45.0368,44.954,44.9705,22300.0
2012-11-14 15:50:00,54.28,54.31,54.24,54.29,23100.0,44.954,44.9788,44.9208,44.9623,23100.0
2012-11-14 15:55:00,54.3,54.37,54.28,54.33,31200.0,44.9705,45.0285,44.954,44.9954,31200.0
2012-11-15 09:30:00,54.83,54.91,53.84,54.73,14100.0,45.4095,45.4757,44.5896,45.3267,14100.0
2012-11-15 09:35:00,54.61,54.84,54.61,54.82,4200.0,45.2273,45.4178,45.2273,45.4012,4200.0
2012-11-15 09:40:00,54.84,54.84,54.55,54.6,9500.0,45.4178,45.4178,45.1776,45.219,9500.0
2012-11-15 09:45:00,54.59,54.66,54.59,54.66,500.0,45.2107,45.2687,45.2107,45.2687,500.0
2012-11-15 09:50:00,54.47,54.51,54.29,54.32,10000.0,45.1113,45.1445,44.9623,44.9871,10000.0
2012-11-15 09:55:00,54.26,54.34,54.13,54.21,7100.0,44.9374,45.0037,44.8297,44.896,7100.0
2012-11-15 10:00:00,54.23,54.41,54.23,54.34,15000.0,44.9126,45.0616,44.9126,45.0037,15000.0
2012-11-15 10:05:00,54.38,54.45,54.32,54.37,24800.0,45.0368,45.0948,44.9871,45.0285,24800.0
2012-11-15 10:10:00,54.37,54.46,54.33,54.34,48700.0,45.0285,45.103,44.9954,45.0037,48700.0
2012-11-15 10:15:00,54.34,54.46,54.34,54.46,3400.0,45.0037,45.103,45.0037,45.103,3400.0
2012-11-15 10:20:00,54.42,54.42,54.2,54.33,3200.0,45.0699,45.0699,44.8877,44.9954,3200.0
2012-11-15 10:25:00,54.29,54.29,54.2,54.27,4400.0,44.9623,44.9623,44.8877,44.9457,4400.0
2012-11-15 10:30:00,54.26,54.47,54.26,54.42,3500.0,44.9374,45.1113,44.9374,45.0699,3500.0
2012-11-15 10:35:00,54.4,54.46,54.34,54.44,6400.0,45.0534,45.103,45.0037,45.0865,6400.0
2012-11-15 10:40:00,54.42,54.48,54.4,54.45,3400.0,45.0699,45.1196,45.0534,45.0948,3400.0
2012-11-15 10:45:00,54.48,54.48,54.41,54.45,5100.0,45.1196,45.1196,45.0616,45.0948,5100.0
2012-11-15 10:50:00,54.45,54.59,54.45,54.53,7500.0,45.0948,45.2107,45.0948,45.161,7500.0
2012-11-15 10:55:00,54.44,54.46,54.37,54.37,6400.0,45.0865,45.103,45.0285,45.0285,6400.0
2012-11-15 11:00:00,54.35,54.46,54.34,54.42,1900.0,45.0119,45.103,45.0037,45.0699,1900.0
2012-11-15 11:05:00,54.4,54.41,54.31,54.33,14100.0,45.0534,45.0616,44.9788,44.9954,14100.0
2012-11-15 11:10:00,54.33,54.37,54.28,54.33,10000.0,44.9954,45.0285,44.954,44.9954,10000.0
2012-11-15 11:15:00,54.32,54.38,54.2,54.2,1700.0,44.9871,45.0368,44.8877,44.8877,1700.0
2012-11-15 11:20:00,54.22,54.31,54.2,54.31,2500.0,44.9043,44.9788,44.8877,44.9788,2500.0
2012-11-15 11:25:00,54.27,54.31,54.22,54.28,1700.0,44.9457,44.9788,44.9043,44.954,1700.0
2012-11-15 11:30:00,54.2,54.22,54.16,54.21,2700.0,44.8877,44.9043,44.8546,44.896,2700.0
2012-11-15 11:35:00,54.21,54.23,54.19,54.19,1000.0,44.896,44.9126,44.8794,44.8794,1000.0
2012-11-15 11:40:00,54.19,54.21,54.1,54.1,2700.0,44.8794,44.896,44.8049,44.8049,2700.0
2012-11-15 11:45:00,54.08,54.08,53.9,53.93,6900.0,44.7883,44.7883,44.6393,44.6641,6900.0
2012-11-15 11:50:00,53.95,53.97,53.92,53.95,2900.0,44.6807,44.6972,44.6558,44.6807,2900.0
2012-11-15 11:55:00,53.92,53.92,53.85,53.87,2300.0,44.6558,44.6558,44.5979,44.6144,2300.0
2012-11-15 12:00:00,53.87,53.87,53.82,53.82,2100.0,44.6144,44.6144,44.573,44.573,2100.0
2012-11-15 12:05:00,53.86,53.9,53.81,53.87,4400.0,44.6061,44.6393,44.5647,44.6144,4400.0
2012-11-15 12:10:00,53.84,53.84,53.79,53.8,2900.0,44.5896,44.5896,44.5482,44.5564,2900.0
2012-11-15 12:15:00,53.78,53.78,53.73,53.74,1800.0,44.5399,44.5399,44.4985,44.5068,1800.0
2012-11-15 12:20:00,53.72,53.73,53.7,53.73,1700.0,44.4902,44.4985,44.4736,44.4985,1700.0
2012-11-15 12:25:00,53.72,53.73,53.6,53.64,7000.0,44.4902,44.4985,44.3908,44.4239,7000.0
2012-11-15 12:30:00,53.63,53.66,53.62,53.64,2700.0,44.4157,44.4405,44.4074,44.4239,2700.0
2012-11-15 12:35:00,53.67,53.78,53.67,53.76,3400.0,44.4488,44.5399,44.4488,44.5233,3400.0
2012-11-15 12:40:00,53.76,53.81,53.72,53.72,3300.0,44.5233,44.5647,44.4902,44.4902,3300.0
2012-11-15 12:45:00,53.72,53.86,53.72,53.85,7300.0,44.4902,44.6061,44.4902,44.5979,7300.0
2012-11-15 12:50:00,53.87,53.88,53.83,53.88,5900.0,44.6144,44.6227,44.5813,44.6227,5900.0
2012-11-15 12:55:00,53.88,53.93,53.85,53.86,6600.0,44.6227,44.6641,44.5979,44.6061,6600.0
2012-11-15 13:00:00,53.88,53.92,53.84,53.87,4500.0,44.6227,44.6558,44.5896,44.6144,4500.0
2012-11-15 13:05:00,53.89,53.95,53.84,53.93,3700.0,44.631,44.6807,44.5896,44.6641,3700.0
2012-11-15 13:10:00,53.95,54.07,53.92,54.02,3600.0,44.6807,44.7801,44.6558,44.7386,3600.0
2012-11-15 13:15:00,54.02,54.02,53.97,54.0,1600.0,44.7386,44.7386,44.6972,44.7221,1600.0
2012-11-15 13:20:00,53.97,54.02,53.96,54.01,5300.0,44.6972,44.7386,44.689,44.7304,5300.0
2012-11-15 13:25:00,53.98,54.01,53.89,53.98,12000.0,44.7055,44.7304,44.631,44.7055,12000.0
2012-11-15 13:30:00,54.0,54.01,53.91,53.95,6100.0,44.7221,44.7304,44.6475,44.6807,6100.0
2012-11-15 13:35:00,53.95,54.11,53.94,54.11,10400.0,44.6807,44.8132,44.6724,44.8132,10400.0
2012-11-15 13:40:00,54.11,54.17,54.08,54.15,8800.0,44.8132,44.8629,44.7883,44.8463,8800.0
2012-11-15 13:45:00,54.11,54.27,54.11,54.23,11900.0,44.8132,44.9457,44.8132,44.9126,11900.0
2012-11-15 13:50:00,54.25,54.39,54.18,54.39,15600.0,44.9291,45.0451,44.8712,45.0451,15600.0
2012-11-15 13:55:00,54.35,54.35,54.31,54.31,5900.0,45.0119,45.0119,44.9788,44.9788,5900.0
2012-11-15 14:00:00,54.31,54.35,54.21,54.23,24200.0,44.9788,45.0119,44.896,44.9126,24200.0
2012-11-15 14:05:00,54.24,54.31,54.18,54.18,20600.0,44.9208,44.9788,44.8712,44.8712,20600.0
2012-11-15 14:10:00,54.17,54.28,54.17,54.28,2000.0,44.8629,44.954,44.8629,44.954,2000.0
2012-11-15 14:15:00,54.24,54.24,54.16,54.18,4700.0,44.9208,44.9208,44.8546,44.8712,4700.0
2012-11-15 14:20:00,54.16,54.17,54.08,54.16,4100.0,44.8546,44.8629,44.7883,44.8546,4100.0
2012-11-15 14:25:00,54.17,54.19,54.08,54.11,5800.0,44.8629,44.8794,44.7883,44.8132,5800.0
2012-11-15 14:30:00,54.1,54.1,54.01,54.08,2800.0,44.8049,44.8049,44.7304,44.7883,2800.0
2012-11-15 14:35:00,54.04,54.08,54.04,54.06,4400.0,44.7552,44.7883,44.7552,44.7718,4400.0
2012-11-15 14:40:00,54.07,54.11,54.04,54.04,5600.0,44.7801,44.8132,44.7552,44.7552,5600.0
2012-11-15 14:45:00,54.03,54.13,54.03,54.05,4000.0,44.7469,44.8297,44.7469,44.7635,4000.0
2012-11-15 14:50:00,54.08,54.11,54.07,54.09,2700.0,44.7883,44.8132,44.7801,44.7966,2700.0
2012-11-15 14:55:00,54.15,54.15,54.08,54.11,2900.0,44.8463,44.8463,44.7883,44.8132,2900.0
2012-11-15 15:00:00,54.1,54.12,53.98,53.99,5400.0,44.8049,44.8215,44.7055,44.7138,5400.0
2012-11-15 15:05:00,53.98,53.99,53.94,53.99,4200.0,44.7055,44.7138,44.6724,44.7138,4200.0
2012-11-15 15:10:00,53.98,54.03,53.96,53.99,4500.0,44.7055,44.7469,44.689,44.7138,4500.0
2012-11-15 15:15:00,53.98,54.05,53.97,53.97,4100.0,44.7055,44.7635,44.6972,44.6972,4100.0
2012-11-15 15:20:00,53.99,54.07,53.96,53.97,7500.0,44.7138,44.7801,44.689,44.6972,7500.0
2012-11-15 15:25:00,53.98,54.05,53.95,53.98,6500.0,44.7055,44.7635,44.6807,44.7055,6500.0
2012-11-15 15:30:00,53.99,53.99,53.93,53.96,5400.0,44.7138,44.7138,44.6641,44.689,5400.0
2012-11-15 15:35:00,53.96,54.03,53.91,54.01,9600.0,44.689,44.7469,44.6475,44.7304,9600.0
2012-11-15 15:40:00,53.99,54.14,53.99,54.11,9300.0,44.7138,44.838,44.7138,44.8132,9300.0
2012-11-15 15:45:00,54.12,54.21,54.04,54.09,16600.0,44.8215,44.896,44.7552,44.7966,16600.0
2012-11-15 15:50:00,54.08,54.11,54.02,54.05,15600.0,44.7883,44.8132,44.7386,44.7635,15600.0
2012-11-15 15:55:00,54.07,54.15,54.01,54.15,57400.0,44.7801,44.8463,44.7304,44.8463,57400.0
2012-11-16 09:30:00,54.31,54.41,54.09,54.41,14100.0,44.9788,45.0616,44.7966,45.0616,14100.0
2012-11-16 09:35:00,54.38,54.47,54.3,54.47,4800.0,45.0368,45.1113,44.9705,45.1113,4800.0
2012-11-16 09:40:00,54.42,54.77,54.32,54.55,21000.0,45.0699,45.3598,44.9871,45.1776,21000.0
2012-11-16 09:45:00,54.52,54.71,54.46,54.64,19900.0,45.1527,45.3101,45.103,45.2521,19900.0
2012-11-16 09:50:00,54.56,54.56,54.44,54.55,4300.0,45.1859,45.1859,45.0865,45.1776,4300.0
2012-11-16 09:55:00,54.5,54.67,54.38,54.62,8100.0,45.1362,45.277,45.0368,45.2356,8100.0
2012-11-16 10:00:00,54.65,54.66,54.43,54.54,14000.0,45.2604,45.2687,45.0782,45.1693,14000.0
2012-11-16 10:05:00,54.55,54.6,54.43,54.59,7200.0,45.1776,45.219,45.0782,45.2107,7200.0
2012-11-16 10:10:00,54.53,54.67,54.5,54.67,21100.0,45.161,45.277,45.1362,45.277,21100.0
2012-11-16 10:15:00,54.65,54.67,54.54,54.54,3600.0,45.2604,45.277,45.1693,45.1693,3600.0
2012-11-16 10:20:00,54.52,54.66,54.52,54.54,4200.0,45.1527,45.2687,45.1527,45.1693,4200.0
2012-11-16 10:25:00,54.56,54.62,54.56,54.57,1000.0,45.1859,45.2356,45.1859,45.1941,1000.0
2012-11-16 10:30:00,54.57,54.64,54.56,54.6,11500.0,45.1941,45.2521,45.1859,45.219,11500.0
2012-11-16 10:35:00,54.6,54.72,54.6,54.65,4900.0,45.219,45.3184,45.219,45.2604,4900.0
2012-11-16 10:40:00,54.69,54.71,54.59,54.61,1300.0,45.2935,45.3101,45.2107,45.2273,1300.0
2012-11-16 10:45:00,54.59,54.6,54.56,54.58,5000.0,45.2107,45.219,45.1859,45.2024,5000.0
2012-11-16 10:50:00,54.59,54.67,54.57,54.61,6400.0,45.2107,45.277,45.1941,45.2273,6400.0
2012-11-16 10:55:00,54.59,54.64,54.52,54.54,38400.0,45.2107,45.2521,45.1527,45.1693,38400.0
2012-11-16 11:00:00,54.54,54.62,54.47,54.61,6300.0,45.1693,45.2356,45.1113,45.2273,6300.0
2012-11-16 11:05:00,54.62,54.62,54.52,54.52,2000.0,45.2356,45.2356,45.1527,45.1527,2000.0
2012-11-16 11:10:00,54.5,54.52,54.47,54.5,15300.0,45.1362,45.1527,45.1113,45.1362,15300.0
2012-11-16 11:15:00,54.5,54.52,54.48,54.5,20200.0,45.1362,45.1527,45.1196,45.1362,20200.0
2012-11-16 11:20:00,54.5,54.55,54.45,54.5,11300.0,45.1362,45.1776,45.0948,45.1362,11300.0
2012-11-16 11:25:00,54.47,54.5,54.37,54.44,13900.0,45.1113,45.1362,45.0285,45.0865,13900.0
2012-11-16 11:30:00,54.44,54.45,54.25,54.28,4800.0,45.0865,45.0948,44.9291,44.954,4800.0
2012-11-16 11:35:00,54.3,54.35,54.3,54.35,2300.0,44.9705,45.0119,44.9705,45.0119,2300.0
2012-11-16 11:40:00,54.32,54.5,54.24,54.39,25300.0,44.9871,45.1362,44.9208,45.0451,25300.0
2012-11-16 11:45:00,54.41,54.5,54.25,54.5,8900.0,45.0616,45.1362,44.9291,45.1362,8900.0
2012-11-16 11:50:00,54.44,54.57,54.44,54.46,8800.0,45.0865,45.1941,45.0865,45.103,8800.0
2012-11-16 11:55:00,54.47,54.64,54.42,54.58,12300.0,45.1113,45.2521,45.0699,45.2024,12300.0
2012-11-16 12:00:00,54.57,54.67,54.57,54.61,19600.0,45.1941,45.277,45.1941,45.2273,19600.0
2012-11-16 12:05:00,54.58,54.59,54.35,54.49,6900.0,45.2024,45.2107,45.0119,45.1279,6900.0
2012-11-16 12:10:00,54.47,54.51,54.35,54.35,10000.0,45.1113,45.1445,45.0119,45.0119,10000.0
2012-11-16 12:15:00,54.4,54.4,54.32,54.33,2300.0,45.0534,45.0534,44.9871,44.9954,2300.0
2012-11-16 12:20:00,54.39,54.4,54.32,54.37,2000.0,45.0451,45.0534,44.9871,45.0285,2000.0
2012-11-16 12:25:00,54.4,54.48,54.37,54.4,3800.0,45.0534,45.1196,45.0285,45.0534,3800.0
2012-11-16 12:30:00,54.4,54.48,54.4,54.44,5400.0,45.0534,45.1196,45.0534,45.0865,5400.0
2012-11-16 12:35:00,54.42,54.52,54.42,54.46,7100.0,45.0699,45.1527,45.0699,45.103,7100.0
2012-11-16 12:40:00,54.49,54.53,54.41,54.41,4800.0,45.1279,45.161,45.0616,45.0616,4800.0
2012-11-16 12:45:00,54.45,54.45,54.4,54.43,1000.0,45.0948,45.0948,45.0534,45.0782,1000.0
2012-11-16 12:50:00,54.45,54.45,54.36,54.38,1500.0,45.0948,45.0948,45.0202,45.0368,1500.0
2012-11-16 12:55:00,54.37,54.38,54.31,54.34,7300.0,45.0285,45.0368,44.9788,45.0037,7300.0
2012-11-16 13:00:00,54.34,54.38,54.34,54.34,3800.0,45.0037,45.0368,45.0037,45.0037,3800.0
2012-11-16 13:05:00,54.35,54.4,54.34,54.38,3300.0,45.0119,45.0534,45.0037,45.0368,3300.0
2012-11-16 13:10:00,54.37,54.4,54.33,54.34,2700.0,45.0285,45.0534,44.9954,45.0037,2700.0
2012-11-16 13:15:00,54.32,54.35,54.21,54.21,4400.0,44.9871,45.0119,44.896,44.896,4400.0
2012-11-16 13:20:00,54.23,54.32,54.22,54.3,24600.0,44.9126,44.9871,44.9043,44.9705,24600.0
2012-11-16 13:25:00,54.31,54.32,54.25,54.29,18200.0,44.9788,44.9871,44.9291,44.9623,18200.0
2012-11-16 13:30:00,54.31,54.34,54.21,54.21,4600.0,44.9788,45.0037,44.896,44.896,4600.0
2012-11-16 13:35:00,54.16,54.21,54.14,54.16,7600.0,44.8546,44.896,44.838,44.8546,7600.0
2012-11-16 13:40:00,54.19,54.24,54.18,54.2,4600.0,44.8794,44.9208,44.8712,44.8877,4600.0
2012-11-16 13:45:00,54.2,54.32,54.2,54.26,10400.0,44.8877,44.9871,44.8877,44.9374,10400.0
2012-11-16 13:50:00,54.28,54.42,54.28,54.4,10800.0,44.954,45.0699,44.954,45.0534,10800.0
2012-11-16 13:55:00,54.4,54.41,54.35,54.35,8200.0,45.0534,45.0616,45.0119,45.0119,8200.0
2012-11-16 14:00:00,54.35,54.38,54.29,54.29,2200.0,45.0119,45.0368,44.9623,44.9623,2200.0
2012-11-16 14:05:00,54.31,54.39,54.29,54.29,6600.0,44.9788,45.0451,44.9623,44.9623,6600.0
2012-11-16 14:10:00,54.28,54.28,54.24,54.24,5700.0,44.954,44.954,44.9208,44.9208,5700.0
2012-11-16 14:15:00,54.24,54.24,54.2,54.22,4900.0,44.9208,44.9208,44.8877,44.9043,4900.0
2012-11-16 14:20:00,54.25,54.27,54.15,54.18,16400.0,44.9291,44.9457,44.8463,44.8712,16400.0
2012-11-16 14:25:00,54.16,54.23,54.08,54.1,39500.0,44.8546,44.9126,44.7883,44.8049,39500.0
2012-11-16 14:30:00,54.09,54.18,53.98,54.09,25700.0,44.7966,44.8712,44.7055,44.7966,25700.0
2012-11-16 14:35:00,54.09,54.12,54.05,54.09,7600.0,44.7966,44.8215,44.7635,44.7966,7600.0
2012-11-16 14:40:00,54.1,54.19,53.98,54.03,17000.0,44.8049,44.8794,44.7055,44.7469,17000.0
2012-11-16 14:45:00,54.03,54.09,54.02,54.03,11000.0,44.7469,44.7966,44.7386,44.7469,11000.0
2012-11-16 14:50:00,54.02,54.12,54.01,54.09,7000.0,44.7386,44.8215,44.7304,44.7966,7000.0
2012-11-16 14:55:00,54.07,54.14,54.07,54.1,7800.0,44.7801,44.838,44.7801,44.8049,7800.0
2012-11-16 15:00:00,54.1,54.17,54.05,54.09,7300.0,44.8049,44.8629,44.7635,44.7966,7300.0
2012-11-16 15:05:00,54.09,54.21,54.09,54.15,14200.0,44.7966,44.896,44.7966,44.8463,14200.0
2012-11-16 15:10:00,54.16,54.2,54.12,54.18,8200.0,44.8546,44.8877,44.8215,44.8712,8200.0
2012-11-16 15:15:00,54.2,54.25,54.17,54.19,6200.0,44.8877,44.9291,44.8629,44.8794,6200.0
2012-11-16 15:20:00,54.2,54.28,54.18,54.27,9700.0,44.8877,44.954,44.8712,44.9457,9700.0
2012-11-16 15:25:00,54.27,54.31,54.23,54.28,9200.0,44.9457,44.9788,44.9126,44.954,9200.0
2012-11-16 15:30:00,54.26,54.31,54.23,54.25,15400.0,44.9374,44.9788,44.9126,44.9291,15400.0
2012-11-16 15:35:00,54.25,54.33,54.21,54.29,23600.0,44.9291,44.9954,44.896,44.9623,23600.0
2012-11-16 15:40:00,54.28,54.39,54.27,54.36,10800.0,44.954,45.0451,44.9457,45.0202,10800.0
2012-11-16 15:45:00,54.36,54.4,54.28,54.29,19000.0,45.0202,45.0534,44.954,44.9623,19000.0
2012-11-16 15:50:00,54.29,54.39,54.28,54.32,39000.0,44.9623,45.0451,44.954,44.9871,39000.0
2012-11-16 15:55:00,54.35,54.35,54.28,54.29,47900.0,45.0119,45.0119,44.954,44.9623,47900.0
2012-11-19 09:30:00,55.19,55.61,55.19,55.57,14600.0,45.7076,46.0555,45.7076,46.0223,14600.0
2012-11-19 09:35:00,55.52,56.26,55.4,56.14,26400.0,45.9809,46.5938,45.8815,46.4944,26400.0
2012-11-19 09:40:00,56.14,56.19,55.75,55.79,5500.0,46.4944,46.5358,46.1714,46.2045,5500.0
2012-11-19 09:45:00,55.81,55.86,55.77,55.86,2200.0,46.2211,46.2625,46.188,46.2625,2200.0
2012-11-19 09:50:00,55.83,56.16,55.83,56.0,9900.0,46.2377,46.511,46.2377,46.3785,9900.0
2012-11-19 09:55:00,56.04,56.11,55.99,56.08,4600.0,46.4116,46.4696,46.3702,46.4447,4600.0
2012-11-19 10:00:00,56.06,56.15,56.01,56.15,6700.0,46.4281,46.5027,46.3867,46.5027,6700.0
2012-11-19 10:05:00,56.14,56.2,55.99,56.02,10600.0,46.4944,46.5441,46.3702,46.395,10600.0
2012-11-19 10:10:00,55.99,56.12,55.99,56.1,8000.0,46.3702,46.4778,46.3702,46.4613,8000.0
2012-11-19 10:15:00,56.11,56.19,56.06,56.19,10300.0,46.4696,46.5358,46.4281,46.5358,10300.0
2012-11-19 10:20:00,56.16,56.26,56.0,56.03,7500.0,46.511,46.5938,46.3785,46.4033,7500.0
2012-11-19 10:25:00,56.03,56.07,55.99,56.04,4100.0,46.4033,46.4364,46.3702,46.4116,4100.0
2012-11-19 10:30:00,56.06,56.07,56.02,56.05,1300.0,46.4281,46.4364,46.395,46.4199,1300.0
2012-11-19 10:35:00,56.04,56.08,55.94,55.94,35900.0,46.4116,46.4447,46.3288,46.3288,35900.0
2012-11-19 10:40:00,55.99,56.28,55.98,56.28,4800.0,46.3702,46.6103,46.3619,46.6103,4800.0
2012-11-19 10:45:00,56.28,56.31,56.18,56.19,4600.0,46.6103,46.6352,46.5275,46.5358,4600.0
2012-11-19 10:50:00,56.21,56.28,56.2,56.22,7000.0,46.5524,46.6103,46.5441,46.5607,7000.0
2012-11-19 10:55:00,56.25,56.28,56.22,56.26,7400.0,46.5855,46.6103,46.5607,46.5938,7400.0
2012-11-19 11:00:00,56.28,56.31,56.24,56.24,11800.0,46.6103,46.6352,46.5772,46.5772,11800.0
2012-11-19 11:05:00,56.22,56.27,56.16,56.16,4800.0,46.5607,46.6021,46.511,46.511,4800.0
2012-11-19 11:10:00,56.21,56.27,56.16,56.25,10500.0,46.5524,46.6021,46.511,46.5855,10500.0
2012-11-19 11:15:00,56.25,56.29,56.15,56.18,8200.0,46.5855,46.6186,46.5027,46.5275,8200.0
2012-11-19 11:20:00,56.19,56.3,56.19,56.29,11300.0,46.5358,46.6269,46.5358,46.6186,11300.0
2012-11-19 11:25:00,56.32,56.42,56.31,56.37,6400.0,46.6435,46.7263,46.6352,46.6849,6400.0
2012-11-19 11:30:00,56.37,56.41,56.3,56.41,8800.0,46.6849,46.718,46.6269,46.718,8800.0
2012-11-19 11:35:00,56.41,56.52,56.39,56.48,11900.0,46.718,46.8091,46.7014,46.776,11900.0
2012-11-19 11:40:00,56.48,56.6,56.48,56.6,12900.0,46.776,46.8754,46.776,46.8754,12900.0
2012-11-19 11:45:00,56.61,56.72,56.6,56.72,9600.0,46.8836,46.9747,46.8754,46.9747,9600.0
2012-11-19 11:50:00,56.7,56.79,56.7,56.79,7200.0,46.9582,47.0327,46.9582,47.0327,7200.0
2012-11-19 11:55:00,56.76,56.77,56.65,56.65,4600.0,47.0079,47.0162,46.9168,46.9168,4600.0
2012-11-19 12:00:00,56.64,56.65,56.53,56.53,10200.0,46.9085,46.9168,46.8174,46.8174,10200.0
2012-11-19 12:05:00,56.48,56.58,56.47,56.47,8900.0,46.776,46.8588,46.7677,46.7677,8900.0
2012-11-19 12:10:00,56.45,56.48,56.39,56.41,5600.0,46.7511,46.776,46.7014,46.718,5600.0
2012-11-19 12:15:00,56.41,56.42,56.37,56.37,7300.0,46.718,46.7263,46.6849,46.6849,7300.0
2012-11-19 12:20:00,56.37,56.4,56.33,56.34,5600.0,46.6849,46.7097,46.6518,46.66,5600.0
2012-11-19 12:25:00,56.33,56.33,56.19,56.25,3300.0,46.6518,46.6518,46.5358,46.5855,3300.0
2012-11-19 12:30:00,56.26,56.29,56.26,56.29,1400.0,46.5938,46.6186,46.5938,46.6186,1400.0
2012-11-19 12:35:00,56.32,56.36,56.31,56.31,5900.0,46.6435,46.6766,46.6352,46.6352,5900.0
2012-11-19 12:40:00,56.33,56.36,56.32,56.36,2000.0,46.6518,46.6766,46.6435,46.6766,2000.0
2012-11-19 12:45:00,56.31,56.33,56.28,56.32,1200.0,46.6352,46.6518,46.6103,46.6435,1200.0
2012-11-19 12:50:00,56.32,56.32,56.32,56.32,700.0,46.6435,46.6435,46.6435,46.6435,700.0
2012-11-19 12:55:00,56.3,56.36,56.3,56.36,2500.0,46.6269,46.6766,46.6269,46.6766,2500.0
2012-11-19 13:00:00,56.34,56.34,56.28,56.33,4500.0,46.66,46.66,46.6103,46.6518,4500.0
2012-11-19 13:05:00,56.33,56.37,56.31,56.31,6300.0,46.6518,46.6849,46.6352,46.6352,6300.0
2012-11-19 13:10:00,56.31,56.36,56.31,56.34,3800.0,46.6352,46.6766,46.6352,46.66,3800.0
2012-11-19 13:15:00,56.34,56.35,56.3,56.31,6000.0,46.66,46.6683,46.6269,46.6352,6000.0
2012-11-19 13:20:00,56.27,56.27,56.23,56.26,2100.0,46.6021,46.6021,46.5689,46.5938,2100.0
2012-11-19 13:25:00,56.29,56.33,56.29,56.33,2400.0,46.6186,46.6518,46.6186,46.6518,2400.0
2012-11-19 13:30:00,56.31,56.32,56.28,56.29,3000.0,46.6352,46.6435,46.6103,46.6186,3000.0
2012-11-19 13:35:00,56.29,56.3,56.24,56.24,4300.0,46.6186,46.6269,46.5772,46.5772,4300.0
2012-11-19 13:40:00,56.24,56.24,56.13,56.14,7800.0,46.5772,46.5772,46.4861,46.4944,7800.0
2012-11-19 13:45:00,56.13,56.16,56.11,56.16,3100.0,46.4861,46.511,46.4696,46.511,3100.0
2012-11-19 13:50:00,56.16,56.19,56.15,56.19,2900.0,46.511,46.5358,46.5027,46.5358,2900.0
2012-11-19 13:55:00,56.21,56.24,56.11,56.15,14300.0,46.5524,46.5772,46.4696,46.5027,14300.0
2012-11-19 14:00:00,56.15,56.16,56.09,56.14,15100.0,46.5027,46.511,46.453,46.4944,15100.0
2012-11-19 14:05:00,56.14,56.16,56.1,56.16,3100.0,46.4944,46.511,46.4613,46.511,3100.0
2012-11-19 14:10:00,56.18,56.2,56.1,56.19,10800.0,46.5275,46.5441,46.4613,46.5358,10800.0
2012-11-19 14:15:00,56.19,56.31,56.19,56.3,12300.0,46.5358,46.6352,46.5358,46.6269,12300.0
2012-11-19 14:20:00,56.29,56.3,56.25,56.25,9000.0,46.6186,46.6269,46.5855,46.5855,9000.0
2012-11-19 14:25:00,56.25,56.27,56.21,56.27,9800.0,46.5855,46.6021,46.5524,46.6021,9800.0
2012-11-19 14:30:00,56.27,56.28,56.26,56.27,6300.0,46.6021,46.6103,46.5938,46.6021,6300.0
2012-11-19 14:35:00,56.28,56.3,56.25,56.29,5400.0,46.6103,46.6269,46.5855,46.6186,5400.0
2012-11-19 14:40:00,56.29,56.39,56.26,56.39,4200.0,46.6186,46.7014,46.5938,46.7014,4200.0
2012-11-19 14:45:00,56.42,56.52,56.41,56.46,8800.0,46.7263,46.8091,46.718,46.7594,8800.0
2012-11-19 14:50:00,56.49,56.5,56.42,56.45,8000.0,46.7843,46.7925,46.7263,46.7511,8000.0
2012-11-19 14:55:00,56.44,56.52,56.43,56.5,6400.0,46.7429,46.8091,46.7346,46.7925,6400.0
2012-11-19 15:00:00,56.5,56.53,56.47,56.5,6100.0,46.7925,46.8174,46.7677,46.7925,6100.0
2012-11-19 15:05:00,56.52,56.55,56.51,56.52,8700.0,46.8091,46.834,46.8008,46.8091,8700.0
2012-11-19 15:10:00,56.54,56.57,56.51,56.53,11200.0,46.8257,46.8505,46.8008,46.8174,11200.0
2012-11-19 15:15:00,56.54,56.58,56.51,56.55,7600.0,46.8257,46.8588,46.8008,46.834,7600.0
2012-11-19 15:20:00,56.55,56.63,56.55,56.63,8700.0,46.834,46.9002,46.834,46.9002,8700.0
2012-11-19 15:25:00,56.62,56.67,56.58,56.59,12700.0,46.8919,46.9333,46.8588,46.8671,12700.0
2012-11-19 15:30:00,56.59,56.6,56.52,56.54,12700.0,46.8671,46.8754,46.8091,46.8257,12700.0
2012-11-19 15:35:00,56.56,56.57,56.46,56.48,18200.0,46.8422,46.8505,46.7594,46.776,18200.0
2012-11-19 15:40:00,56.48,56.48,56.42,56.42,23200.0,46.776,46.776,46.7263,46.7263,23200.0
2012-11-19 15:45:00,56.42,56.46,56.39,56.41,28200.0,46.7263,46.7594,46.7014,46.718,28200.0
2012-11-19 15:50:00,56.4,56.48,56.39,56.48,34500.0,46.7097,46.776,46.7014,46.776,34500.0
2012-11-19 15:55:00,56.46,56.48,56.32,56.4,109700.0,46.7594,46.776,46.6435,46.7097,109700.0
2012-11-20 09:30:00,56.31,56.83,56.21,56.73,33700.0,46.6352,47.0658,46.5524,46.983,33700.0
2012-11-20 09:35:00,56.76,56.89,56.66,56.8,14700.0,47.0079,47.1155,46.9251,47.041,14700.0
2012-11-20 09:40:00,56.78,56.83,56.56,56.59,24500.0,47.0244,47.0658,46.8422,46.8671,24500.0
2012-11-20 09:45:00,56.6,56.67,56.45,56.5,9900.0,46.8754,46.9333,46.7511,46.7925,9900.0
2012-11-20 09:50:00,56.5,56.59,56.41,56.5,8900.0,46.7925,46.8671,46.718,46.7925,8900.0
2012-11-20 09:55:00,56.46,56.57,56.44,56.49,3100.0,46.7594,46.8505,46.7429,46.7843,3100.0
2012-11-20 10:00:00,56.54,56.63,56.42,56.44,6700.0,46.8257,46.9002,46.7263,46.7429,6700.0
2012-11-20 10:05:00,56.43,56.44,56.34,56.38,4400.0,46.7346,46.7429,46.66,46.6932,4400.0
2012-11-20 10:10:00,56.4,56.5,56.34,56.49,6800.0,46.7097,46.7925,46.66,46.7843,6800.0
2012-11-20 10:15:00,56.49,56.5,56.42,56.5,3900.0,46.7843,46.7925,46.7263,46.7925,3900.0
2012-11-20 10:20:00,56.55,56.68,56.55,56.68,9500.0,46.834,46.9416,46.834,46.9416,9500.0
2012-11-20 10:25:00,56.67,56.67,56.55,56.57,3900.0,46.9333,46.9333,46.834,46.8505,3900.0
2012-11-20 10:30:00,56.58,56.63,56.56,56.63,3900.0,46.8588,46.9002,46.8422,46.9002,3900.0
2012-11-20 10:35:00,56.63,56.71,56.61,56.71,2300.0,46.9002,46.9665,46.8836,46.9665,2300.0
2012-11-20 10:40:00,56.7,56.73,56.67,56.67,2600.0,46.9582,46.983,46.9333,46.9333,2600.0
2012-11-20 10:45:00,56.68,56.72,56.67,56.7,3200.0,46.9416,46.9747,46.9333,46.9582,3200.0
2012-11-20 10:50:00,56.7,56.71,56.62,56.63,3900.0,46.9582,46.9665,46.8919,46.9002,3900.0
2012-11-20 10:55:00,56.65,56.66,56.52,56.55,5800.0,46.9168,46.9251,46.8091,46.834,5800.0
2012-11-20 11:00:00,56.53,56.53,56.46,56.49,4900.0,46.8174,46.8174,46.7594,46.7843,4900.0
2012-11-20 11:05:00,56.5,56.54,56.45,56.5,4200.0,46.7925,46.8257,46.7511,46.7925,4200.0
2012-11-20 11:10:00,56.54,56.63,56.53,56.63,3400.0,46.8257,46.9002,46.8174,46.9002,3400.0
2012-11-20 11:15:00,56.62,56.65,56.58,56.64,38100.0,46.8919,46.9168,46.8588,46.9085,38100.0
2012-11-20 11:20:00,56.62,56.62,56.46,56.55,12700.0,46.8919,46.8919,46.7594,46.834,12700.0
2012-11-20 11:25:00,56.57,56.59,56.52,56.59,19900.0,46.8505,46.8671,46.8091,46.8671,19900.0
2012-11-20 11:30:00,56.6,56.75,56.6,56.71,13200.0,46.8754,46.9996,46.8754,46.9665,13200.0
2012-11-20 11:35:00,56.71,56.84,56.71,56.8,18400.0,46.9665,47.0741,46.9665,47.041,18400.0
2012-11-20 11:40:00,56.77,56.87,56.77,56.87,11500.0,47.0162,47.099,47.0162,47.099,11500.0
2012-11-20 11:45:00,56.87,56.91,56.84,56.87,4600.0,47.099,47.1321,47.0741,47.099,4600.0
2012-11-20 11:50:00,56.88,56.95,56.8,56.95,8700.0,47.1073,47.1652,47.041,47.1652,8700.0
2012-11-20 11:55:00,56.92,56.93,56.78,56.81,4200.0,47.1404,47.1487,47.0244,47.0493,4200.0
2012-11-20 12:00:00,56.82,56.86,56.8,56.86,8100.0,47.0576,47.0907,47.041,47.0907,8100.0
2012-11-20 12:05:00,56.87,56.93,56.84,56.91,6400.0,47.099,47.1487,47.0741,47.1321,6400.0
2012-11-20 12:10:00,56.91,56.91,56.85,56.88,4300.0,47.1321,47.1321,47.0824,47.1073,4300.0
2012-11-20 12:15:00,56.87,56.87,56.74,56.74,7900.0,47.099,47.099,46.9913,46.9913,7900.0
2012-11-20 12:20:00,56.75,56.81,56.74,56.74,4900.0,46.9996,47.0493,46.9913,46.9913,4900.0
2012-11-20 12:25:00,56.73,56.75,56.69,56.75,5100.0,46.983,46.9996,46.9499,46.9996,5100.0
2012-11-20 12:30:00,56.77,56.78,56.69,56.76,7900.0,47.0162,47.0244,46.9499,47.0079,7900.0
2012-11-20 12:35:00,56.76,56.77,56.72,56.74,6700.0,47.0079,47.0162,46.9747,46.9913,6700.0
2012-11-20 12:40:00,56.72,56.74,56.64,56.64,3800.0,46.9747,46.9913,46.9085,46.9085,3800.0
2012-11-20 12:45:00,56.64,56.65,56.58,56.62,4700.0,46.9085,46.9168,46.8588,46.8919,4700.0
2012-11-20 12:50:00,56.64,56.7,56.64,56.66,6900.0,46.9085,46.9582,46.9085,46.9251,6900.0
2012-11-20 12:55:00,56.67,56.71,56.53,56.53,22300.0,46.9333,46.9665,46.8174,46.8174,22300.0
2012-11-20 13:00:00,56.56,56.56,56.46,56.47,17600.0,46.8422,46.8422,46.7594,46.7677,17600.0
2012-11-20 13:05:00,56.48,56.52,56.46,56.48,9800.0,46.776,46.8091,46.7594,46.776,9800.0
2012-11-20 13:10:00,56.48,56.48,56.31,56.4,9500.0,46.776,46.776,46.6352,46.7097,9500.0
2012-11-20 13:15:00,56.41,56.44,56.33,56.4,9600.0,46.718,46.7429,46.6518,46.7097,9600.0
2012-11-20 13:20:00,56.4,56.46,56.39,56.45,3800.0,46.7097,46.7594,46.7014,46.7511,3800.0
2012-11-20 13:25:00,56.44,56.45,56.34,56.34,26400.0,46.7429,46.7511,46.66,46.66,26400.0
2012-11-20 13:30:00,56.34,56.41,56.34,56.37,1500.0,46.66,46.718,46.66,46.6849,1500.0
2012-11-20 13:35:00,56.36,56.43,56.36,56.41,3200.0,46.6766,46.7346,46.6766,46.718,3200.0
2012-11-20 13:40:00,56.39,56.4,56.34,56.4,3000.0,46.7014,46.7097,46.66,46.7097,3000.0
2012-11-20 13:45:00,56.37,56.44,56.36,56.42,1800.0,46.6849,46.7429,46.6766,46.7263,1800.0
2012-11-20 13:50:00,56.4,56.45,56.32,56.44,22400.0,46.7097,46.7511,46.6435,46.7429,22400.0
2012-11-20 13:55:00,56.45,56.52,56.42,56.48,6700.0,46.7511,46.8091,46.7263,46.776,6700.0
2012-11-20 14:00:00,56.49,56.54,56.49,56.5,2100.0,46.7843,46.8257,46.7843,46.7925,2100.0
2012-11-20 14:05:00,56.54,56.55,56.49,56.51,2600.0,46.8257,46.834,46.7843,46.8008,2600.0
2012-11-20 14:10:00,56.52,56.59,56.49,56.5,12800.0,46.8091,46.8671,46.7843,46.7925,12800.0
2012-11-20 14:15:00,56.51,56.53,56.45,56.47,3600.0,46.8008,46.8174,46.7511,46.7677,3600.0
2012-11-20 14:20:00,56.45,56.55,56.43,56.55,3500.0,46.7511,46.834,46.7346,46.834,3500.0
2012-11-20 14:25:00,56.54,56.58,56.49,56.55,8800.0,46.8257,46.8588,46.7843,46.834,8800.0
2012-11-20 14:30:00,56.53,56.53,56.49,56.52,2400.0,46.8174,46.8174,46.7843,46.8091,2400.0
2012-11-20 14:35:00,56.48,56.5,56.44,56.47,7200.0,46.776,46.7925,46.7429,46.7677,7200.0
2012-11-20 14:40:00,56.48,56.48,56.45,56.48,1900.0,46.776,46.776,46.7511,46.776,1900.0
2012-11-20 14:45:00,56.5,56.58,56.47,56.5,5300.0,46.7925,46.8588,46.7677,46.7925,5300.0
2012-11-20 14:50:00,56.51,56.55,56.49,56.52,1400.0,46.8008,46.834,46.7843,46.8091,1400.0
2012-11-20 14:55:00,56.53,56.53,56.45,56.46,2600.0,46.8174,46.8174,46.7511,46.7594,2600.0
2012-11-20 15:00:00,56.5,56.54,56.45,56.53,11000.0,46.7925,46.8257,46.7511,46.8174,11000.0
2012-11-20 15:05:00,56.53,56.54,56.46,56.51,8400.0,46.8174,46.8257,46.7594,46.8008,8400.0
2012-11-20 15:10:00,56.55,56.59,56.54,56.59,2800.0,46.834,46.8671,46.8257,46.8671,2800.0
2012-11-20 15:15:00,56.59,56.59,56.46,56.5,7300.0,46.8671,46.8671,46.7594,46.7925,7300.0
2012-11-20 15:20:00,56.51,56.52,56.43,56.48,6300.0,46.8008,46.8091,46.7346,46.776,6300.0
2012-11-20 15:25:00,56.48,56.48,56.4,56.45,6400.0,46.776,46.776,46.7097,46.7511,6400.0
2012-11-20 15:30:00,56.46,56.53,56.46,56.48,14300.0,46.7594,46.8174,46.7594,46.776,14300.0
2012-11-20 15:35:00,56.49,56.53,56.47,56.49,11200.0,46.7843,46.8174,46.7677,46.7843,11200.0
2012-11-20 15:40:00,56.48,56.48,56.42,56.44,13400.0,46.776,46.776,46.7263,46.7429,13400.0
2012-11-20 15:45:00,56.45,56.45,56.35,56.35,36800.0,46.7511,46.7511,46.6683,46.6683,36800.0
2012-11-20 15:50:00,56.36,56.39,56.26,56.34,56300.0,46.6766,46.7014,46.5938,46.66,56300.0
2012-11-20 15:55:00,56.35,56.42,56.33,56.4,63400.0,46.6683,46.7263,46.6518,46.7097,63400.0
2012-11-21 09:30:00,56.61,56.92,56.13,56.63,6200.0,46.8836,47.1404,46.4861,46.9002,6200.0
2012-11-21 09:35:00,56.65,56.65,56.33,56.38,17500.0,46.9168,46.9168,46.6518,46.6932,17500.0
2012-11-21 09:40:00,56.45,56.61,56.42,56.45,13700.0,46.7511,46.8836,46.7263,46.7511,13700.0
2012-11-21 09:45:00,56.48,56.49,56.34,56.45,3800.0,46.776,46.7843,46.66,46.7511,3800.0
2012-11-21 09:50:00,56.46,56.6,56.37,56.56,9800.0,46.7594,46.8754,46.6849,46.8422,9800.0
2012-11-21 09:55:00,56.6,56.63,56.54,56.55,5900.0,46.8754,46.9002,46.8257,46.834,5900.0
2012-11-21 10:00:00,56.55,56.55,56.47,56.48,2000.0,46.834,46.834,46.7677,46.776,2000.0
2012-11-21 10:05:00,56.5,56.5,56.31,56.31,9500.0,46.7925,46.7925,46.6352,46.6352,9500.0
2012-11-21 10:10:00,56.35,56.44,56.31,56.31,6900.0,46.6683,46.7429,46.6352,46.6352,6900.0
2012-11-21 10:15:00,56.34,56.45,56.34,56.37,4100.0,46.66,46.7511,46.66,46.6849,4100.0
2012-11-21 10:20:00,56.36,56.41,56.36,56.39,2200.0,46.6766,46.718,46.6766,46.7014,2200.0
2012-11-21 10:25:00,56.37,56.43,56.31,56.39,2300.0,46.6849,46.7346,46.6352,46.7014,2300.0
2012-11-21 10:30:00,56.4,56.53,56.4,56.49,4500.0,46.7097,46.8174,46.7097,46.7843,4500.0
2012-11-21 10:35:00,56.53,56.55,56.48,56.5,1300.0,46.8174,46.834,46.776,46.7925,1300.0
2012-11-21 10:40:00,56.5,56.51,56.4,56.43,4800.0,46.7925,46.8008,46.7097,46.7346,4800.0
2012-11-21 10:45:00,56.42,56.47,56.4,56.43,2300.0,46.7263,46.7677,46.7097,46.7346,2300.0
2012-11-21 10:50:00,56.43,56.44,56.4,56.43,5100.0,46.7346,46.7429,46.7097,46.7346,5100.0
2012-11-21 10:55:00,56.43,56.48,56.38,56.39,8200.0,46.7346,46.776,46.6932,46.7014,8200.0
2012-11-21 11:00:00,56.37,56.44,56.37,56.42,2200.0,46.6849,46.7429,46.6849,46.7263,2200.0
2012-11-21 11:05:00,56.44,56.46,56.37,56.46,4200.0,46.7429,46.7594,46.6849,46.7594,4200.0
2012-11-21 11:10:00,56.44,56.46,56.4,56.42,3100.0,46.7429,46.7594,46.7097,46.7263,3100.0
2012-11-21 11:15:00,56.45,56.47,56.41,56.47,1600.0,46.7511,46.7677,46.718,46.7677,1600.0
2012-11-21 11:20:00,56.48,56.52,56.48,56.49,2200.0,46.776,46.8091,46.776,46.7843,2200.0
2012-11-21 11:25:00,56.49,56.53,56.47,56.53,2100.0,46.7843,46.8174,46.7677,46.8174,2100.0
2012-11-21 11:30:00,56.52,56.55,56.45,56.45,4300.0,46.8091,46.834,46.7511,46.7511,4300.0
2012-11-21 11:35:00,56.45,56.45,56.38,56.38,3600.0,46.7511,46.7511,46.6932,46.6932,3600.0
2012-11-21 11:40:00,56.38,56.42,56.36,56.4,4500.0,46.6932,46.7263,46.6766,46.7097,4500.0
2012-11-21 11:45:00,56.42,56.46,56.37,56.38,5300.0,46.7263,46.7594,46.6849,46.6932,5300.0
2012-11-21 11:50:00,56.36,56.42,56.34,56.34,5900.0,46.6766,46.7263,46.66,46.66,5900.0
2012-11-21 11:55:00,56.32,56.39,56.31,56.38,3000.0,46.6435,46.7014,46.6352,46.6932,3000.0
2012-11-21 12:00:00,56.4,56.44,56.4,56.42,3000.0,46.7097,46.7429,46.7097,46.7263,3000.0
2012-11-21 12:05:00,56.44,56.5,56.42,56.45,3100.0,46.7429,46.7925,46.7263,46.7511,3100.0
2012-11-21 12:10:00,56.48,56.51,56.45,56.45,2200.0,46.776,46.8008,46.7511,46.7511,2200.0
2012-11-21 12:15:00,56.47,56.51,56.45,56.45,1000.0,46.7677,46.8008,46.7511,46.7511,1000.0
2012-11-21 12:20:00,56.43,56.46,56.41,56.44,2600.0,46.7346,46.7594,46.718,46.7429,2600.0
2012-11-21 12:25:00,56.41,56.48,56.41,56.43,5800.0,46.718,46.776,46.718,46.7346,5800.0
2012-11-21 12:30:00,56.46,56.46,56.41,56.44,5000.0,46.7594,46.7594,46.718,46.7429,5000.0
2012-11-21 12:35:00,56.41,56.45,56.4,56.43,3700.0,46.718,46.7511,46.7097,46.7346,3700.0
2012-11-21 12:40:00,56.4,56.45,56.39,56.43,4300.0,46.7097,46.7511,46.7014,46.7346,4300.0
2012-11-21 12:45:00,56.42,56.46,56.39,56.41,9900.0,46.7263,46.7594,46.7014,46.718,9900.0
2012-11-21 12:50:00,56.43,56.46,56.39,56.44,9300.0,46.7346,46.7594,46.7014,46.7429,9300.0
2012-11-21 12:55:00,56.44,56.47,56.43,56.43,2800.0,46.7429,46.7677,46.7346,46.7346,2800.0
2012-11-21 13:00:00,56.45,56.45,56.43,56.43,1100.0,46.7511,46.7511,46.7346,46.7346,1100.0
2012-11-21 13:05:00,56.44,56.49,56.44,56.47,2700.0,46.7429,46.7843,46.7429,46.7677,2700.0
2012-11-21 13:10:00,56.48,56.48,56.43,56.43,7500.0,46.776,46.776,46.7346,46.7346,7500.0
2012-11-21 13:15:00,56.43,56.43,56.39,56.42,1400.0,46.7346,46.7346,46.7014,46.7263,1400.0
2012-11-21 13:20:00,56.44,56.46,56.39,56.39,4900.0,46.7429,46.7594,46.7014,46.7014,4900.0
2012-11-21 13:25:00,56.4,56.49,56.4,56.47,5900.0,46.7097,46.7843,46.7097,46.7677,5900.0
2012-11-21 13:30:00,56.48,56.51,56.44,56.44,2800.0,46.776,46.8008,46.7429,46.7429,2800.0
2012-11-21 13:35:00,56.44,56.52,56.44,56.52,4200.0,46.7429,46.8091,46.7429,46.8091,4200.0
2012-11-21 13:40:00,56.54,56.54,56.44,56.48,3500.0,46.8257,46.8257,46.7429,46.776,3500.0
2012-11-21 13:45:00,56.47,56.54,56.46,56.5,2700.0,46.7677,46.8257,46.7594,46.7925,2700.0
2012-11-21 13:50:00,56.48,56.5,56.46,56.5,1200.0,46.776,46.7925,46.7594,46.7925,1200.0
2012-11-21 13:55:00,56.52,56.57,56.52,56.53,3900.0,46.8091,46.8505,46.8091,46.8174,3900.0
2012-11-21 14:00:00,56.57,56.59,56.48,56.48,13700.0,46.8505,46.8671,46.776,46.776,13700.0
2012-11-21 14:05:00,56.51,56.57,56.51,56.54,4700.0,46.8008,46.8505,46.8008,46.8257,4700.0
2012-11-21 14:10:00,56.53,56.56,56.51,56.51,9400.0,46.8174,46.8422,46.8008,46.8008,9400.0
2012-11-21 14:15:00,56.52,56.52,56.45,56.46,1700.0,46.8091,46.8091,46.7511,46.7594,1700.0
2012-11-21 14:20:00,56.47,56.5,56.47,56.47,1800.0,46.7677,46.7925,46.7677,46.7677,1800.0
2012-11-21 14:25:00,56.46,56.47,56.42,56.47,2000.0,46.7594,46.7677,46.7263,46.7677,2000.0
2012-11-21 14:30:00,56.49,56.53,56.48,56.51,1500.0,46.7843,46.8174,46.776,46.8008,1500.0
2012-11-21 14:35:00,56.53,56.53,56.5,56.5,5100.0,46.8174,46.8174,46.7925,46.7925,5100.0
2012-11-21 14:40:00,56.5,56.5,56.49,56.5,800.0,46.7925,46.7925,46.7843,46.7925,800.0
2012-11-21 14:45:00,56.49,56.49,56.42,56.42,4300.0,46.7843,46.7843,46.7263,46.7263,4300.0
2012-11-21 14:50:00,56.42,56.46,56.42,56.43,3700.0,46.7263,46.7594,46.7263,46.7346,3700.0
2012-11-21 14:55:00,56.44,56.44,56.39,56.39,4800.0,46.7429,46.7429,46.7014,46.7014,4800.0
2012-11-21 15:00:00,56.4,56.42,56.38,56.38,5000.0,46.7097,46.7263,46.6932,46.6932,5000.0
2012-11-21 15:05:00,56.38,56.4,56.34,56.34,6600.0,46.6932,46.7097,46.66,46.66,6600.0
2012-11-21 15:10:00,56.35,56.35,56.31,56.34,5200.0,46.6683,46.6683,46.6352,46.66,5200.0
2012-11-21 15:15:00,56.33,56.35,56.32,56.35,6600.0,46.6518,46.6683,46.6435,46.6683,6600.0
2012-11-21 15:20:00,56.34,56.35,56.3,56.31,9600.0,46.66,46.6683,46.6269,46.6352,9600.0
2012-11-21 15:25:00,56.32,56.37,56.28,56.35,15000.0,46.6435,46.6849,46.6103,46.6683,15000.0
2012-11-21 15:30:00,56.37,56.43,56.37,56.42,11200.0,46.6849,46.7346,46.6849,46.7263,11200.0
2012-11-21 15:35:00,56.41,56.43,56.39,56.4,6200.0,46.718,46.7346,46.7014,46.7097,6200.0
2012-11-21 15:40:00,56.41,56.45,56.38,56.42,10300.0,46.718,46.7511,46.6932,46.7263,10300.0
2012-11-21 15:45:00,56.42,56.42,56.39,56.4,13700.0,46.7263,46.7263,46.7014,46.7097,13700.0
2012-11-21 15:50:00,56.4,56.4,56.31,56.38,15100.0,46.7097,46.7097,46.6352,46.6932,15100.0
2012-11-21 15:55:00,56.38,56.43,56.37,56.43,29000.0,46.6932,46.7346,46.6849,46.7346,29000.0
2012-11-23 09:30:00,56.78,57.34,56.69,56.91,7900.0,47.0244,47.4882,46.9499,47.1321,7900.0
2012-11-23 09:35:00,56.99,57.13,56.92,57.01,13600.0,47.1984,47.3143,47.1404,47.2149,13600.0
2012-11-23 09:40:00,57.04,57.19,57.01,57.12,13300.0,47.2398,47.364,47.2149,47.306,13300.0
2012-11-23 09:45:00,57.14,57.29,57.12,57.29,2900.0,47.3226,47.4468,47.306,47.4468,2900.0
2012-11-23 09:50:00,57.33,57.47,57.32,57.47,14800.0,47.4799,47.5959,47.4717,47.5959,14800.0
2012-11-23 09:55:00,57.46,57.52,57.4,57.52,4200.0,47.5876,47.6373,47.5379,47.6373,4200.0
2012-11-23 10:00:00,57.52,57.67,57.52,57.67,15000.0,47.6373,47.7615,47.6373,47.7615,15000.0
2012-11-23 10:05:00,57.7,57.85,57.7,57.82,20300.0,47.7864,47.9106,47.7864,47.8858,20300.0
2012-11-23 10:10:00,57.83,57.99,57.83,57.99,18500.0,47.894,48.0265,47.894,48.0265,18500.0
2012-11-23 10:15:00,57.95,57.96,57.91,57.93,4400.0,47.9934,48.0017,47.9603,47.9769,4400.0
2012-11-23 10:20:00,57.91,57.98,57.91,57.98,2200.0,47.9603,48.0183,47.9603,48.0183,2200.0
2012-11-23 10:25:00,57.98,58.1,57.95,58.1,15000.0,48.0183,48.1176,47.9934,48.1176,15000.0
2012-11-23 10:30:00,58.06,58.08,58.01,58.05,3600.0,48.0845,48.1011,48.0431,48.0762,3600.0
2012-11-23 10:35:00,58.03,58.08,58.0,58.04,5100.0,48.0597,48.1011,48.0348,48.068,5100.0
2012-11-23 10:40:00,58.02,58.02,57.86,57.89,8800.0,48.0514,48.0514,47.9189,47.9437,8800.0
2012-11-23 10:45:00,57.85,57.88,57.8,57.8,3100.0,47.9106,47.9354,47.8692,47.8692,3100.0
2012-11-23 10:50:00,57.82,57.84,57.8,57.84,1400.0,47.8858,47.9023,47.8692,47.9023,1400.0
2012-11-23 10:55:00,57.82,57.84,57.69,57.69,4400.0,47.8858,47.9023,47.7781,47.7781,4400.0
2012-11-23 11:00:00,57.72,57.88,57.72,57.88,4800.0,47.8029,47.9354,47.8029,47.9354,4800.0
2012-11-23 11:05:00,57.83,57.89,57.81,57.88,3200.0,47.894,47.9437,47.8775,47.9354,3200.0
2012-11-23 11:10:00,57.84,57.93,57.82,57.89,3400.0,47.9023,47.9769,47.8858,47.9437,3400.0
2012-11-23 11:15:00,57.88,57.94,57.82,57.85,22200.0,47.9354,47.9851,47.8858,47.9106,22200.0
2012-11-23 11:20:00,57.84,57.87,57.83,57.86,3200.0,47.9023,47.9272,47.894,47.9189,3200.0
2012-11-23 11:25:00,57.86,57.94,57.85,57.93,3100.0,47.9189,47.9851,47.9106,47.9769,3100.0
2012-11-23 11:30:00,57.93,57.93,57.84,57.84,2700.0,47.9769,47.9769,47.9023,47.9023,2700.0
2012-11-23 11:35:00,57.84,57.84,57.79,57.79,2300.0,47.9023,47.9023,47.8609,47.8609,2300.0
2012-11-23 11:40:00,57.77,57.77,57.7,57.72,1400.0,47.8443,47.8443,47.7864,47.8029,1400.0
2012-11-23 11:45:00,57.69,57.7,57.64,57.7,3700.0,47.7781,47.7864,47.7367,47.7864,3700.0
2012-11-23 11:50:00,57.69,57.7,57.64,57.65,5200.0,47.7781,47.7864,47.7367,47.745,5200.0
2012-11-23 11:55:00,57.63,57.63,57.59,57.59,2800.0,47.7284,47.7284,47.6953,47.6953,2800.0
2012-11-23 12:00:00,57.6,57.64,57.51,57.51,9300.0,47.7036,47.7367,47.629,47.629,9300.0
2012-11-23 12:05:00,57.51,57.62,57.49,57.58,3000.0,47.629,47.7201,47.6125,47.687,3000.0
2012-11-23 12:10:00,57.61,57.61,57.5,57.52,2800.0,47.7118,47.7118,47.6207,47.6373,2800.0
2012-11-23 12:15:00,57.54,57.55,57.46,57.47,2800.0,47.6539,47.6621,47.5876,47.5959,2800.0
2012-11-23 12:20:00,57.51,57.56,57.49,57.51,4600.0,47.629,47.6704,47.6125,47.629,4600.0
2012-11-23 12:25:00,57.49,57.49,57.4,57.41,5100.0,47.6125,47.6125,47.5379,47.5462,5100.0
2012-11-23 12:30:00,57.41,57.43,57.37,57.41,4000.0,47.5462,47.5628,47.5131,47.5462,4000.0
2012-11-23 12:35:00,57.41,57.55,57.41,57.55,4400.0,47.5462,47.6621,47.5462,47.6621,4400.0
2012-11-23 12:40:00,57.56,57.57,57.5,57.57,5500.0,47.6704,47.6787,47.6207,47.6787,5500.0
2012-11-23 12:45:00,57.56,57.65,57.52,57.58,27300.0,47.6704,47.745,47.6373,47.687,27300.0
2012-11-23 12:50:00,57.58,57.61,57.49,57.52,14700.0,47.687,47.7118,47.6125,47.6373,14700.0
2012-11-23 12:55:00,57.49,57.61,57.49,57.54,19900.0,47.6125,47.7118,47.6125,47.6539,19900.0
2012-11-26 09:30:00,57.25,57.7,57.25,57.29,13000.0,47.4137,47.7864,47.4137,47.4468,13000.0
2012-11-26 09:35:00,57.33,57.55,57.28,57.55,8600.0,47.4799,47.6621,47.4385,47.6621,8600.0
2012-11-26 09:40:00,57.54,57.81,57.54,57.81,13200.0,47.6539,47.8775,47.6539,47.8775,13200.0
2012-11-26 09:45:00,57.78,57.8,57.71,57.74,4900.0,47.8526,47.8692,47.7947,47.8195,4900.0
2012-11-26 09:50:00,57.69,57.82,57.68,57.71,19900.0,47.7781,47.8858,47.7698,47.7947,19900.0
2012-11-26 09:55:00,57.69,57.69,57.5,57.66,4000.0,47.7781,47.7781,47.6207,47.7532,4000.0
2012-11-26 10:00:00,57.61,57.61,57.51,57.51,4000.0,47.7118,47.7118,47.629,47.629,4000.0
2012-11-26 10:05:00,57.52,57.56,57.52,57.54,3100.0,47.6373,47.6704,47.6373,47.6539,3100.0
2012-11-26 10:10:00,57.49,57.54,57.36,57.44,8500.0,47.6125,47.6539,47.5048,47.571,8500.0
2012-11-26 10:15:00,57.39,57.43,57.37,57.37,4100.0,47.5296,47.5628,47.5131,47.5131,4100.0
2012-11-26 10:20:00,57.41,57.42,57.28,57.29,11000.0,47.5462,47.5545,47.4385,47.4468,11000.0
2012-11-26 10:25:00,57.28,57.31,57.19,57.19,18900.0,47.4385,47.4634,47.364,47.364,18900.0
2012-11-26 10:30:00,57.2,57.22,57.17,57.21,3200.0,47.3723,47.3888,47.3474,47.3806,3200.0
2012-11-26 10:35:00,57.17,57.22,57.17,57.2,1300.0,47.3474,47.3888,47.3474,47.3723,1300.0
2012-11-26 10:40:00,57.22,57.31,57.2,57.2,5300.0,47.3888,47.4634,47.3723,47.3723,5300.0
2012-11-26 10:45:00,57.2,57.29,57.19,57.29,4700.0,47.3723,47.4468,47.364,47.4468,4700.0
2012-11-26 10:50:00,57.27,57.32,57.23,57.23,2300.0,47.4303,47.4717,47.3971,47.3971,2300.0
2012-11-26 10:55:00,57.23,57.26,57.13,57.19,5500.0,47.3971,47.422,47.3143,47.364,5500.0
2012-11-26 11:00:00,57.19,57.19,57.13,57.13,1000.0,47.364,47.364,47.3143,47.3143,1000.0
2012-11-26 11:05:00,57.12,57.12,57.07,57.1,1600.0,47.306,47.306,47.2646,47.2895,1600.0
2012-11-26 11:10:00,57.07,57.11,57.01,57.05,2000.0,47.2646,47.2977,47.2149,47.2481,2000.0
2012-11-26 11:15:00,57.08,57.1,57.06,57.07,2600.0,47.2729,47.2895,47.2563,47.2646,2600.0
2012-11-26 11:20:00,57.06,57.08,57.03,57.03,1200.0,47.2563,47.2729,47.2315,47.2315,1200.0
2012-11-26 11:25:00,57.05,57.12,57.04,57.09,3200.0,47.2481,47.306,47.2398,47.2812,3200.0
2012-11-26 11:30:00,57.08,57.15,57.08,57.15,700.0,47.2729,47.3309,47.2729,47.3309,700.0
2012-11-26 11:35:00,57.2,57.2,57.13,57.13,2000.0,47.3723,47.3723,47.3143,47.3143,2000.0
2012-11-26 11:40:00,57.18,57.22,57.18,57.22,1200.0,47.3557,47.3888,47.3557,47.3888,1200.0
2012-11-26 11:45:00,57.19,57.23,57.19,57.23,700.0,47.364,47.3971,47.364,47.3971,700.0
2012-11-26 11:50:00,57.24,57.3,57.24,57.27,6600.0,47.4054,47.4551,47.4054,47.4303,6600.0
2012-11-26 11:55:00,57.27,57.3,57.25,57.27,2000.0,47.4303,47.4551,47.4137,47.4303,2000.0
2012-11-26 12:00:00,57.26,57.26,57.24,57.24,300.0,47.422,47.422,47.4054,47.4054,300.0
2012-11-26 12:05:00,57.25,57.26,57.24,57.26,500.0,47.4137,47.422,47.4054,47.422,500.0
2012-11-26 12:10:00,57.28,57.28,57.26,57.26,800.0,47.4385,47.4385,47.422,47.422,800.0
2012-11-26 12:15:00,57.27,57.31,57.22,57.29,2600.0,47.4303,47.4634,47.3888,47.4468,2600.0
2012-11-26 12:20:00,57.26,57.26,57.21,57.21,1800.0,47.422,47.422,47.3806,47.3806,1800.0
2012-11-26 12:25:00,57.22,57.24,57.22,57.24,300.0,47.3888,47.4054,47.3888,47.4054,300.0
2012-11-26 12:30:00,57.22,57.24,57.13,57.13,10900.0,47.3888,47.4054,47.3143,47.3143,10900.0
2012-11-26 12:35:00,57.14,57.2,57.13,57.2,2100.0,47.3226,47.3723,47.3143,47.3723,2100.0
2012-11-26 12:40:00,57.21,57.26,57.15,57.19,4500.0,47.3806,47.422,47.3309,47.364,4500.0
2012-11-26 12:45:00,57.19,57.22,57.17,57.21,800.0,47.364,47.3888,47.3474,47.3806,800.0
2012-11-26 12:50:00,57.22,57.25,57.21,57.25,500.0,47.3888,47.4137,47.3806,47.4137,500.0
2012-11-26 12:55:00,57.25,57.25,57.2,57.23,900.0,47.4137,47.4137,47.3723,47.3971,900.0
2012-11-26 13:00:00,57.23,57.23,57.18,57.19,1700.0,47.3971,47.3971,47.3557,47.364,1700.0
2012-11-26 13:05:00,57.25,57.34,57.23,57.3,9200.0,47.4137,47.4882,47.3971,47.4551,9200.0
2012-11-26 13:10:00,57.29,57.3,57.21,57.21,1400.0,47.4468,47.4551,47.3806,47.3806,1400.0
2012-11-26 13:15:00,57.23,57.39,57.22,57.38,19600.0,47.3971,47.5296,47.3888,47.5214,19600.0
2012-11-26 13:20:00,57.37,57.43,57.36,57.37,6100.0,47.5131,47.5628,47.5048,47.5131,6100.0
2012-11-26 13:25:00,57.35,57.4,57.32,57.36,2200.0,47.4965,47.5379,47.4717,47.5048,2200.0
2012-11-26 13:30:00,57.32,57.36,57.3,57.3,1900.0,47.4717,47.5048,47.4551,47.4551,1900.0
2012-11-26 13:35:00,57.3,57.32,57.26,57.27,5000.0,47.4551,47.4717,47.422,47.4303,5000.0
2012-11-26 13:40:00,57.25,57.28,57.22,57.25,4700.0,47.4137,47.4385,47.3888,47.4137,4700.0
2012-11-26 13:45:00,57.28,57.28,57.24,57.24,2200.0,47.4385,47.4385,47.4054,47.4054,2200.0
2012-11-26 13:50:00,57.25,57.27,57.23,57.26,5400.0,47.4137,47.4303,47.3971,47.422,5400.0
2012-11-26 13:55:00,57.26,57.28,57.21,57.21,5100.0,47.422,47.4385,47.3806,47.3806,5100.0
2012-11-26 14:00:00,57.2,57.2,57.14,57.17,2400.0,47.3723,47.3723,47.3226,47.3474,2400.0
2012-11-26 14:05:00,57.2,57.2,57.17,57.17,300.0,47.3723,47.3723,47.3474,47.3474,300.0
2012-11-26 14:10:00,57.2,57.2,57.15,57.19,2200.0,47.3723,47.3723,47.3309,47.364,2200.0
2012-11-26 14:15:00,57.2,57.22,57.17,57.17,4600.0,47.3723,47.3888,47.3474,47.3474,4600.0
2012-11-26 14:20:00,57.17,57.2,57.15,57.19,2600.0,47.3474,47.3723,47.3309,47.364,2600.0
2012-11-26 14:25:00,57.2,57.2,57.18,57.18,900.0,47.3723,47.3723,47.3557,47.3557,900.0
2012-11-26 14:30:00,57.18,57.18,57.12,57.13,13300.0,47.3557,47.3557,47.306,47.3143,13300.0
2012-11-26 14:35:00,57.14,57.19,57.14,57.16,3100.0,47.3226,47.364,47.3226,47.3392,3100.0
2012-11-26 14:40:00,57.18,57.26,57.18,57.25,2700.0,47.3557,47.422,47.3557,47.4137,2700.0
2012-11-26 14:45:00,57.25,57.26,57.22,57.23,3100.0,47.4137,47.422,47.3888,47.3971,3100.0
2012-11-26 14:50:00,57.25,57.34,57.24,57.31,2900.0,47.4137,47.4882,47.4054,47.4634,2900.0
2012-11-26 14:55:00,57.34,57.34,57.28,57.29,4500.0,47.4882,47.4882,47.4385,47.4468,4500.0
2012-11-26 15:00:00,57.28,57.34,57.26,57.34,8000.0,47.4385,47.4882,47.422,47.4882,8000.0
2012-11-26 15:05:00,57.32,57.35,57.31,57.31,4400.0,47.4717,47.4965,47.4634,47.4634,4400.0
2012-11-26 15:10:00,57.32,57.35,57.31,57.35,5400.0,47.4717,47.4965,47.4634,47.4965,5400.0
2012-11-26 15:15:00,57.37,57.4,57.32,57.39,6200.0,47.5131,47.5379,47.4717,47.5296,6200.0
2012-11-26 15:20:00,57.39,57.46,57.37,57.46,7100.0,47.5296,47.5876,47.5131,47.5876,7100.0
2012-11-26 15:25:00,57.47,57.47,57.42,57.44,8500.0,47.5959,47.5959,47.5545,47.571,8500.0
2012-11-26 15:30:00,57.43,57.49,57.36,57.43,12900.0,47.5628,47.6125,47.5048,47.5628,12900.0
2012-11-26 15:35:00,57.43,57.46,57.41,57.46,4900.0,47.5628,47.5876,47.5462,47.5876,4900.0
2012-11-26 15:40:00,57.45,57.51,57.43,57.43,11800.0,47.5793,47.629,47.5628,47.5628,11800.0
2012-11-26 15:45:00,57.41,57.43,57.36,57.39,18700.0,47.5462,47.5628,47.5048,47.5296,18700.0
2012-11-26 15:50:00,57.4,57.44,57.37,57.41,41400.0,47.5379,47.571,47.5131,47.5462,41400.0
2012-11-26 15:55:00,57.41,57.5,57.39,57.47,39400.0,47.5462,47.6207,47.5296,47.5959,39400.0
2012-11-27 09:30:00,57.12,57.42,56.03,57.34,5000.0,47.306,47.5545,46.4033,47.4882,5000.0
2012-11-27 09:35:00,57.35,57.44,57.27,57.44,2700.0,47.4965,47.571,47.4303,47.571,2700.0
2012-11-27 09:40:00,57.45,57.47,57.36,57.43,4300.0,47.5793,47.5959,47.5048,47.5628,4300.0
2012-11-27 09:45:00,57.45,57.62,57.45,57.61,4700.0,47.5793,47.7201,47.5793,47.7118,4700.0
2012-11-27 09:50:00,57.62,57.62,57.43,57.43,2300.0,47.7201,47.7201,47.5628,47.5628,2300.0
2012-11-27 09:55:00,57.43,57.47,57.42,57.44,1500.0,47.5628,47.5959,47.5545,47.571,1500.0
2012-11-27 10:00:00,57.46,57.5,57.4,57.4,2200.0,47.5876,47.6207,47.5379,47.5379,2200.0
2012-11-27 10:05:00,57.34,57.43,57.33,57.43,2600.0,47.4882,47.5628,47.4799,47.5628,2600.0
2012-11-27 10:10:00,57.45,57.51,57.39,57.41,9300.0,47.5793,47.629,47.5296,47.5462,9300.0
2012-11-27 10:15:00,57.4,57.46,57.31,57.37,10000.0,47.5379,47.5876,47.4634,47.5131,10000.0
2012-11-27 10:20:00,57.35,57.41,57.35,57.35,4600.0,47.4965,47.5462,47.4965,47.4965,4600.0
2012-11-27 10:25:00,57.33,57.5,57.33,57.44,3900.0,47.4799,47.6207,47.4799,47.571,3900.0
2012-11-27 10:30:00,57.39,57.44,57.36,57.41,7400.0,47.5296,47.571,47.5048,47.5462,7400.0
2012-11-27 10:35:00,57.38,57.42,57.37,57.41,3900.0,47.5214,47.5545,47.5131,47.5462,3900.0
2012-11-27 10:40:00,57.41,57.47,57.4,57.4,6900.0,47.5462,47.5959,47.5379,47.5379,6900.0
2012-11-27 10:45:00,57.38,57.52,57.38,57.51,6000.0,47.5214,47.6373,47.5214,47.629,6000.0
2012-11-27 10:50:00,57.51,57.61,57.51,57.57,7000.0,47.629,47.7118,47.629,47.6787,7000.0
2012-11-27 10:55:00,57.57,57.57,57.48,57.48,3900.0,47.6787,47.6787,47.6042,47.6042,3900.0
2012-11-27 11:00:00,57.51,57.64,57.51,57.63,3600.0,47.629,47.7367,47.629,47.7284,3600.0
2012-11-27 11:05:00,57.63,57.66,57.62,57.66,2600.0,47.7284,47.7532,47.7201,47.7532,2600.0
2012-11-27 11:10:00,57.67,57.73,57.64,57.71,4400.0,47.7615,47.8112,47.7367,47.7947,4400.0
2012-11-27 11:15:00,57.72,57.73,57.58,57.63,6700.0,47.8029,47.8112,47.687,47.7284,6700.0
2012-11-27 11:20:00,57.65,57.69,57.63,57.65,2800.0,47.745,47.7781,47.7284,47.745,2800.0
2012-11-27 11:25:00,57.67,57.67,57.58,57.63,3000.0,47.7615,47.7615,47.687,47.7284,3000.0
2012-11-27 11:30:00,57.66,57.66,57.52,57.59,2600.0,47.7532,47.7532,47.6373,47.6953,2600.0
2012-11-27 11:35:00,57.57,57.78,57.57,57.75,7100.0,47.6787,47.8526,47.6787,47.8278,7100.0
2012-11-27 11:40:00,57.78,57.78,57.69,57.75,5700.0,47.8526,47.8526,47.7781,47.8278,5700.0
2012-11-27 11:45:00,57.78,57.81,57.73,57.73,12500.0,47.8526,47.8775,47.8112,47.8112,12500.0
2012-11-27 11:50:00,57.71,57.85,57.71,57.82,3700.0,47.7947,47.9106,47.7947,47.8858,3700.0
2012-11-27 11:55:00,57.84,57.85,57.81,57.81,900.0,47.9023,47.9106,47.8775,47.8775,900.0
2012-11-27 12:00:00,57.81,57.9,57.79,57.85,8000.0,47.8775,47.952,47.8609,47.9106,8000.0
2012-11-27 12:05:00,57.85,57.9,57.83,57.89,4100.0,47.9106,47.952,47.894,47.9437,4100.0
2012-11-27 12:10:00,57.9,57.9,57.76,57.79,5500.0,47.952,47.952,47.8361,47.8609,5500.0
2012-11-27 12:15:00,57.81,57.9,57.81,57.9,6700.0,47.8775,47.952,47.8775,47.952,6700.0
2012-11-27 12:20:00,57.89,57.96,57.89,57.96,5100.0,47.9437,48.0017,47.9437,48.0017,5100.0
2012-11-27 12:25:00,57.97,58.02,57.97,58.02,2900.0,48.01,48.0514,48.01,48.0514,2900.0
2012-11-27 12:30:00,58.0,58.0,57.91,57.93,7000.0,48.0348,48.0348,47.9603,47.9769,7000.0
2012-11-27 12:35:00,57.94,57.95,57.92,57.92,6300.0,47.9851,47.9934,47.9686,47.9686,6300.0
2012-11-27 12:40:00,57.91,57.95,57.89,57.94,10900.0,47.9603,47.9934,47.9437,47.9851,10900.0
2012-11-27 12:45:00,57.94,57.95,57.91,57.94,9900.0,47.9851,47.9934,47.9603,47.9851,9900.0
2012-11-27 12:50:00,57.94,57.97,57.93,57.94,9700.0,47.9851,48.01,47.9769,47.9851,9700.0
2012-11-27 12:55:00,57.95,58.07,57.94,58.07,11800.0,47.9934,48.0928,47.9851,48.0928,11800.0
2012-11-27 13:00:00,58.07,58.07,57.96,58.04,10100.0,48.0928,48.0928,48.0017,48.068,10100.0
2012-11-27 13:05:00,58.03,58.04,57.97,57.97,6400.0,48.0597,48.068,48.01,48.01,6400.0
2012-11-27 13:10:00,58.0,58.0,57.95,57.95,8100.0,48.0348,48.0348,47.9934,47.9934,8100.0
2012-11-27 13:15:00,57.95,58.02,57.95,58.02,6000.0,47.9934,48.0514,47.9934,48.0514,6000.0
2012-11-27 13:20:00,58.03,58.03,57.99,58.02,13900.0,48.0597,48.0597,48.0265,48.0514,13900.0
2012-11-27 13:25:00,58.01,58.04,58.0,58.03,8800.0,48.0431,48.068,48.0348,48.0597,8800.0
2012-11-27 13:30:00,58.03,58.08,58.0,58.05,16500.0,48.0597,48.1011,48.0348,48.0762,16500.0
2012-11-27 13:35:00,58.03,58.05,58.01,58.02,4400.0,48.0597,48.0762,48.0431,48.0514,4400.0
2012-11-27 13:40:00,58.0,58.03,58.0,58.02,8100.0,48.0348,48.0597,48.0348,48.0514,8100.0
2012-11-27 13:45:00,58.02,58.03,57.95,58.0,8100.0,48.0514,48.0597,47.9934,48.0348,8100.0
2012-11-27 13:50:00,58.02,58.02,57.91,57.98,9300.0,48.0514,48.0514,47.9603,48.0183,9300.0
2012-11-27 13:55:00,58.0,58.01,57.97,57.98,3700.0,48.0348,48.0431,48.01,48.0183,3700.0
2012-11-27 14:00:00,58.0,58.01,57.91,57.98,4500.0,48.0348,48.0431,47.9603,48.0183,4500.0
2012-11-27 14:05:00,58.01,58.01,57.95,58.0,7400.0,48.0431,48.0431,47.9934,48.0348,7400.0
2012-11-27 14:10:00,58.0,58.02,57.95,57.95,3400.0,48.0348,48.0514,47.9934,47.9934,3400.0
2012-11-27 14:15:00,57.98,57.98,57.94,57.97,2700.0,48.0183,48.0183,47.9851,48.01,2700.0
2012-11-27 14:20:00,57.98,57.98,57.85,57.88,10000.0,48.0183,48.0183,47.9106,47.9354,10000.0
2012-11-27 14:25:00,57.88,57.88,57.75,57.77,3800.0,47.9354,47.9354,47.8278,47.8443,3800.0
2012-11-27 14:30:00,57.76,57.81,57.71,57.77,5500.0,47.8361,47.8775,47.7947,47.8443,5500.0
2012-11-27 14:35:00,57.76,57.76,57.67,57.73,3300.0,47.8361,47.8361,47.7615,47.8112,3300.0
2012-11-27 14:40:00,57.74,57.79,57.7,57.71,3900.0,47.8195,47.8609,47.7864,47.7947,3900.0
2012-11-27 14:45:00,57.72,57.75,57.65,57.71,6300.0,47.8029,47.8278,47.745,47.7947,6300.0
2012-11-27 14:50:00,57.74,57.74,57.64,57.69,3500.0,47.8195,47.8195,47.7367,47.7781,3500.0
2012-11-27 14:55:00,57.69,57.81,57.69,57.81,4900.0,47.7781,47.8775,47.7781,47.8775,4900.0
2012-11-27 15:00:00,57.81,57.82,57.73,57.76,6800.0,47.8775,47.8858,47.8112,47.8361,6800.0
2012-11-27 15:05:00,57.77,57.9,57.65,57.9,23200.0,47.8443,47.952,47.745,47.952,23200.0
2012-11-27 15:10:00,57.9,57.91,57.78,57.85,13900.0,47.952,47.9603,47.8526,47.9106,13900.0
2012-11-27 15:15:00,57.85,57.89,57.82,57.86,10900.0,47.9106,47.9437,47.8858,47.9189,10900.0
2012-11-27 15:20:00,57.85,57.97,57.82,57.96,12700.0,47.9106,48.01,47.8858,48.0017,12700.0
2012-11-27 15:25:00,57.96,57.97,57.91,57.95,30700.0,48.0017,48.01,47.9603,47.9934,30700.0
2012-11-27 15:30:00,57.95,57.96,57.86,57.88,29500.0,47.9934,48.0017,47.9189,47.9354,29500.0
2012-11-27 15:35:00,57.88,57.91,57.84,57.88,24700.0,47.9354,47.9603,47.9023,47.9354,24700.0
2012-11-27 15:40:00,57.88,57.9,57.8,57.85,20800.0,47.9354,47.952,47.8692,47.9106,20800.0
2012-11-27 15:45:00,57.85,57.9,57.84,57.88,31800.0,47.9106,47.952,47.9023,47.9354,31800.0
2012-11-27 15:50:00,57.88,57.91,57.86,57.91,35400.0,47.9354,47.9603,47.9189,47.9603,35400.0
2012-11-27 15:55:00,57.9,57.93,57.83,57.91,60300.0,47.952,47.9769,47.894,47.9603,60300.0
2012-11-28 09:30:00,57.85,57.85,57.68,57.75,12600.0,47.9106,47.9106,47.7698,47.8278,12600.0
2012-11-28 09:35:00,57.74,57.76,57.43,57.58,33500.0,47.8195,47.8361,47.5628,47.687,33500.0
2012-11-28 09:40:00,57.51,57.69,57.5,57.6,11700.0,47.629,47.7781,47.6207,47.7036,11700.0
2012-11-28 09:45:00,57.57,57.64,57.5,57.58,10100.0,47.6787,47.7367,47.6207,47.687,10100.0
2012-11-28 09:50:00,57.54,57.66,57.51,57.66,15700.0,47.6539,47.7532,47.629,47.7532,15700.0
2012-11-28 09:55:00,57.7,57.72,57.6,57.67,3600.0,47.7864,47.8029,47.7036,47.7615,3600.0
2012-11-28 10:00:00,57.62,57.65,57.5,57.56,19700.0,47.7201,47.745,47.6207,47.6704,19700.0
2012-11-28 10:05:00,57.53,57.65,57.53,57.61,11700.0,47.6456,47.745,47.6456,47.7118,11700.0
2012-11-28 10:10:00,57.64,57.81,57.6,57.81,21400.0,47.7367,47.8775,47.7036,47.8775,21400.0
2012-11-28 10:15:00,57.8,57.85,57.76,57.83,9100.0,47.8692,47.9106,47.8361,47.894,9100.0
2012-11-28 10:20:00,57.82,58.17,57.8,58.12,25300.0,47.8858,48.1756,47.8692,48.1342,25300.0
2012-11-28 10:25:00,58.14,58.14,57.99,58.11,13400.0,48.1508,48.1508,48.0265,48.1259,13400.0
2012-11-28 10:30:00,58.1,58.13,58.04,58.04,14400.0,48.1176,48.1425,48.068,48.068,14400.0
2012-11-28 10:35:00,58.04,58.39,58.04,58.38,21900.0,48.068,48.3578,48.068,48.3495,21900.0
2012-11-28 10:40:00,58.38,58.52,58.38,58.41,21200.0,48.3495,48.4655,48.3495,48.3744,21200.0
2012-11-28 10:45:00,58.46,58.46,58.31,58.32,19900.0,48.4158,48.4158,48.2916,48.2998,19900.0
2012-11-28 10:50:00,58.25,58.38,58.24,58.33,8600.0,48.2419,48.3495,48.2336,48.3081,8600.0
2012-11-28 10:55:00,58.33,58.5,58.33,58.49,6700.0,48.3081,48.4489,48.3081,48.4406,6700.0
2012-11-28 11:00:00,58.47,58.55,58.47,58.5,16500.0,48.4241,48.4903,48.4241,48.4489,16500.0
2012-11-28 11:05:00,58.53,58.54,58.44,58.5,10700.0,48.4738,48.482,48.3992,48.4489,10700.0
2012-11-28 11:10:00,58.51,58.55,58.46,58.46,16900.0,48.4572,48.4903,48.4158,48.4158,16900.0
2012-11-28 11:15:00,58.48,58.58,58.48,58.57,22400.0,48.4324,48.5152,48.4324,48.5069,22400.0
2012-11-28 11:20:00,58.6,58.63,58.53,58.55,8600.0,48.5317,48.5566,48.4738,48.4903,8600.0
2012-11-28 11:25:00,58.56,58.63,58.56,58.61,3200.0,48.4986,48.5566,48.4986,48.54,3200.0
2012-11-28 11:30:00,58.6,58.61,58.52,58.55,5300.0,48.5317,48.54,48.4655,48.4903,5300.0
2012-11-28 11:35:00,58.55,58.58,58.52,58.58,6200.0,48.4903,48.5152,48.4655,48.5152,6200.0
2012-11-28 11:40:00,58.57,58.58,58.46,58.52,8500.0,48.5069,48.5152,48.4158,48.4655,8500.0
2012-11-28 11:45:00,58.5,58.54,58.5,58.5,4700.0,48.4489,48.482,48.4489,48.4489,4700.0
2012-11-28 11:50:00,58.51,58.53,58.45,58.5,5500.0,48.4572,48.4738,48.4075,48.4489,5500.0
2012-11-28 11:55:00,58.53,58.56,58.52,58.54,4300.0,48.4738,48.4986,48.4655,48.482,4300.0
2012-11-28 12:00:00,58.52,58.62,58.46,58.61,42300.0,48.4655,48.5483,48.4158,48.54,42300.0
2012-11-28 12:05:00,58.54,58.61,58.5,58.57,44300.0,48.482,48.54,48.4489,48.5069,44300.0
2012-11-28 12:10:00,58.54,58.7,58.5,58.6,14700.0,48.482,48.6146,48.4489,48.5317,14700.0
2012-11-28 12:15:00,58.56,58.89,58.56,58.72,11500.0,48.4986,48.7719,48.4986,48.6311,11500.0
2012-11-28 12:20:00,58.75,58.82,58.74,58.81,7600.0,48.656,48.7139,48.6477,48.7057,7600.0
2012-11-28 12:25:00,58.83,58.89,58.76,58.81,7000.0,48.7222,48.7719,48.6642,48.7057,7000.0
2012-11-28 12:30:00,58.82,58.87,58.82,58.87,5700.0,48.7139,48.7554,48.7139,48.7554,5700.0
2012-11-28 12:35:00,58.89,58.96,58.89,58.92,8200.0,48.7719,48.8299,48.7719,48.7968,8200.0
2012-11-28 12:40:00,58.92,58.92,58.88,58.9,4900.0,48.7968,48.7968,48.7636,48.7802,4900.0
2012-11-28 12:45:00,58.9,58.91,58.86,58.86,4500.0,48.7802,48.7885,48.7471,48.7471,4500.0
2012-11-28 12:50:00,58.86,58.88,58.83,58.88,8000.0,48.7471,48.7636,48.7222,48.7636,8000.0
2012-11-28 12:55:00,58.86,58.97,58.86,58.92,6200.0,48.7471,48.8382,48.7471,48.7968,6200.0
2012-11-28 13:00:00,58.92,58.93,58.8,58.8,5500.0,48.7968,48.805,48.6974,48.6974,5500.0
2012-11-28 13:05:00,58.75,58.77,58.74,58.74,2400.0,48.656,48.6725,48.6477,48.6477,2400.0
2012-11-28 13:10:00,58.74,58.82,58.74,58.8,7100.0,48.6477,48.7139,48.6477,48.6974,7100.0
2012-11-28 13:15:00,58.81,58.84,58.8,58.82,5700.0,48.7057,48.7305,48.6974,48.7139,5700.0
2012-11-28 13:20:00,58.82,58.86,58.82,58.86,5900.0,48.7139,48.7471,48.7139,48.7471,5900.0
2012-11-28 13:25:00,58.85,58.86,58.78,58.86,6500.0,48.7388,48.7471,48.6808,48.7471,6500.0
2012-11-28 13:30:00,58.87,58.89,58.83,58.87,7000.0,48.7554,48.7719,48.7222,48.7554,7000.0
2012-11-28 13:35:00,58.87,58.95,58.86,58.86,8600.0,48.7554,48.8216,48.7471,48.7471,8600.0
2012-11-28 13:40:00,58.87,58.89,58.8,58.8,4800.0,48.7554,48.7719,48.6974,48.6974,4800.0
2012-11-28 13:45:00,58.79,58.82,58.78,58.82,6900.0,48.6891,48.7139,48.6808,48.7139,6900.0
2012-11-28 13:50:00,58.81,58.82,58.78,58.78,7500.0,48.7057,48.7139,48.6808,48.6808,7500.0
2012-11-28 13:55:00,58.76,58.8,58.73,58.76,7300.0,48.6642,48.6974,48.6394,48.6642,7300.0
2012-11-28 14:00:00,58.76,58.82,58.75,58.77,8300.0,48.6642,48.7139,48.656,48.6725,8300.0
2012-11-28 14:05:00,58.75,58.84,58.74,58.79,7200.0,48.656,48.7305,48.6477,48.6891,7200.0
2012-11-28 14:10:00,58.79,58.8,58.74,58.76,10100.0,48.6891,48.6974,48.6477,48.6642,10100.0
2012-11-28 14:15:00,58.75,58.81,58.75,58.81,5300.0,48.656,48.7057,48.656,48.7057,5300.0
2012-11-28 14:20:00,58.81,58.85,58.8,58.8,4300.0,48.7057,48.7388,48.6974,48.6974,4300.0
2012-11-28 14:25:00,58.8,58.82,58.8,58.82,6300.0,48.6974,48.7139,48.6974,48.7139,6300.0
2012-11-28 14:30:00,58.81,58.83,58.79,58.81,8800.0,48.7057,48.7222,48.6891,48.7057,8800.0
2012-11-28 14:35:00,58.81,58.86,58.78,58.86,11500.0,48.7057,48.7471,48.6808,48.7471,11500.0
2012-11-28 14:40:00,58.86,59.02,58.84,58.98,19000.0,48.7471,48.8796,48.7305,48.8465,19000.0
2012-11-28 14:45:00,58.97,59.08,58.95,59.06,14500.0,48.8382,48.9293,48.8216,48.9127,14500.0
2012-11-28 14:50:00,59.07,59.07,58.98,58.98,8700.0,48.921,48.921,48.8465,48.8465,8700.0
2012-11-28 14:55:00,58.98,59.0,58.94,58.97,7000.0,48.8465,48.863,48.8133,48.8382,7000.0
2012-11-28 15:00:00,58.97,59.01,58.95,58.98,6400.0,48.8382,48.8713,48.8216,48.8465,6400.0
2012-11-28 15:05:00,58.98,58.99,58.9,58.9,11800.0,48.8465,48.8547,48.7802,48.7802,11800.0
2012-11-28 15:10:00,58.9,58.96,58.82,58.93,8400.0,48.7802,48.8299,48.7139,48.805,8400.0
2012-11-28 15:15:00,58.96,58.99,58.9,58.92,16200.0,48.8299,48.8547,48.7802,48.7968,16200.0
2012-11-28 15:20:00,58.9,58.95,58.89,58.95,18000.0,48.7802,48.8216,48.7719,48.8216,18000.0
2012-11-28 15:25:00,58.95,59.05,58.95,59.01,14300.0,48.8216,48.9044,48.8216,48.8713,14300.0
2012-11-28 15:30:00,59.0,59.17,59.0,59.15,29400.0,48.863,49.0038,48.863,48.9872,29400.0
2012-11-28 15:35:00,59.15,59.2,59.14,59.14,16500.0,48.9872,49.0287,48.979,48.979,16500.0
2012-11-28 15:40:00,59.14,59.2,59.13,59.18,24000.0,48.979,49.0287,48.9707,49.0121,24000.0
2012-11-28 15:45:00,59.16,59.19,59.06,59.1,23800.0,48.9955,49.0204,48.9127,48.9458,23800.0
2012-11-28 15:50:00,59.1,59.17,59.08,59.16,23600.0,48.9458,49.0038,48.9293,48.9955,23600.0
2012-11-28 15:55:00,59.14,59.22,59.1,59.19,37200.0,48.979,49.0452,48.9458,49.0204,37200.0
2012-11-29 09:30:00,59.48,59.98,59.28,59.84,12900.0,49.2605,49.6746,49.0949,49.5587,12900.0
2012-11-29 09:35:00,59.83,59.85,59.5,59.61,12300.0,49.5504,49.567,49.2771,49.3682,12300.0
2012-11-29 09:40:00,59.56,59.79,59.53,59.7,12800.0,49.3268,49.5173,49.302,49.4427,12800.0
2012-11-29 09:45:00,59.75,59.75,59.5,59.5,14300.0,49.4842,49.4842,49.2771,49.2771,14300.0
2012-11-29 09:50:00,59.52,59.62,59.29,59.32,16700.0,49.2937,49.3765,49.1032,49.128,16700.0
2012-11-29 09:55:00,59.28,59.58,59.25,59.58,6600.0,49.0949,49.3434,49.0701,49.3434,6600.0
2012-11-29 10:00:00,59.6,59.7,59.51,59.53,12400.0,49.3599,49.4427,49.2854,49.302,12400.0
2012-11-29 10:05:00,59.53,59.58,59.38,59.42,13000.0,49.302,49.3434,49.1777,49.2109,13000.0
2012-11-29 10:10:00,59.4,59.58,59.38,59.58,16100.0,49.1943,49.3434,49.1777,49.3434,16100.0
2012-11-29 10:15:00,59.56,59.6,59.44,59.6,6600.0,49.3268,49.3599,49.2274,49.3599,6600.0
2012-11-29 10:20:00,59.6,59.73,59.59,59.69,10700.0,49.3599,49.4676,49.3516,49.4345,10700.0
2012-11-29 10:25:00,59.64,59.81,59.61,59.73,6800.0,49.3931,49.5338,49.3682,49.4676,6800.0
2012-11-29 10:30:00,59.69,59.71,59.45,59.65,15900.0,49.4345,49.451,49.2357,49.4013,15900.0
2012-11-29 10:35:00,59.6,59.7,59.54,59.63,13200.0,49.3599,49.4427,49.3102,49.3848,13200.0
2012-11-29 10:40:00,59.59,59.75,59.58,59.74,10000.0,49.3516,49.4842,49.3434,49.4759,10000.0
2012-11-29 10:45:00,59.72,59.82,59.64,59.72,11000.0,49.4593,49.5421,49.3931,49.4593,11000.0
2012-11-29 10:50:00,59.7,59.89,59.7,59.89,6700.0,49.4427,49.6001,49.4427,49.6001,6700.0
2012-11-29 10:55:00,59.84,59.88,59.8,59.84,6600.0,49.5587,49.5918,49.5256,49.5587,6600.0
2012-11-29 11:00:00,59.8,60.0,59.75,59.97,13900.0,49.5256,49.6912,49.4842,49.6664,13900.0
2012-11-29 11:05:00,59.97,60.0,59.93,60.0,11200.0,49.6664,49.6912,49.6332,49.6912,11200.0
2012-11-29 11:10:00,59.97,60.08,59.97,60.01,18000.0,49.6664,49.7575,49.6664,49.6995,18000.0
2012-11-29 11:15:00,60.0,60.04,59.98,60.0,10300.0,49.6912,49.7243,49.6746,49.6912,10300.0
2012-11-29 11:20:00,60.0,60.03,59.97,60.01,10500.0,49.6912,49.716,49.6664,49.6995,10500.0
2012-11-29 11:25:00,60.0,60.05,59.94,60.01,11400.0,49.6912,49.7326,49.6415,49.6995,11400.0
2012-11-29 11:30:00,60.01,60.06,60.0,60.05,7900.0,49.6995,49.7409,49.6912,49.7326,7900.0
2012-11-29 11:35:00,60.05,60.1,60.03,60.1,11000.0,49.7326,49.774,49.716,49.774,11000.0
2012-11-29 11:40:00,60.07,60.1,59.81,59.86,26900.0,49.7492,49.774,49.5338,49.5753,26900.0
2012-11-29 11:45:00,59.81,59.92,59.62,59.86,26100.0,49.5338,49.6249,49.3765,49.5753,26100.0
2012-11-29 11:50:00,59.85,59.93,59.84,59.84,12400.0,49.567,49.6332,49.5587,49.5587,12400.0
2012-11-29 11:55:00,59.86,59.92,59.77,59.86,46100.0,49.5753,49.6249,49.5007,49.5753,46100.0
2012-11-29 12:00:00,59.86,59.91,59.81,59.81,8200.0,49.5753,49.6167,49.5338,49.5338,8200.0
2012-11-29 12:05:00,59.79,59.79,59.63,59.69,23400.0,49.5173,49.5173,49.3848,49.4345,23400.0
2012-11-29 12:10:00,59.69,59.79,59.59,59.73,18700.0,49.4345,49.5173,49.3516,49.4676,18700.0
2012-11-29 12:15:00,59.74,59.75,59.65,59.65,7900.0,49.4759,49.4842,49.4013,49.4013,7900.0
2012-11-29 12:20:00,59.65,59.77,59.65,59.77,9300.0,49.4013,49.5007,49.4013,49.5007,9300.0
2012-11-29 12:25:00,59.75,59.86,59.73,59.82,6600.0,49.4842,49.5753,49.4676,49.5421,6600.0
2012-11-29 12:30:00,59.84,59.92,59.84,59.9,9300.0,49.5587,49.6249,49.5587,49.6084,9300.0
2012-11-29 12:35:00,59.92,59.96,59.91,59.93,9400.0,49.6249,49.6581,49.6167,49.6332,9400.0
2012-11-29 12:40:00,59.93,59.97,59.92,59.97,7200.0,49.6332,49.6664,49.6249,49.6664,7200.0
2012-11-29 12:45:00,59.96,60.0,59.96,59.97,8900.0,49.6581,49.6912,49.6581,49.6664,8900.0
2012-11-29 12:50:00,59.98,60.04,59.97,60.03,31200.0,49.6746,49.7243,49.6664,49.716,31200.0
2012-11-29 12:55:00,60.03,60.07,60.03,60.07,10200.0,49.716,49.7492,49.716,49.7492,10200.0
2012-11-29 13:00:00,60.07,60.2,60.07,60.2,12200.0,49.7492,49.8568,49.7492,49.8568,12200.0
2012-11-29 13:05:00,60.2,60.25,60.19,60.19,9400.0,49.8568,49.8982,49.8486,49.8486,9400.0
2012-11-29 13:10:00,60.2,60.2,60.16,60.16,11100.0,49.8568,49.8568,49.8237,49.8237,11100.0
2012-11-29 13:15:00,60.17,60.18,60.14,60.16,8300.0,49.832,49.8403,49.8071,49.8237,8300.0
2012-11-29 13:20:00,60.16,60.24,60.16,60.23,10000.0,49.8237,49.89,49.8237,49.8817,10000.0
2012-11-29 13:25:00,60.23,60.25,60.23,60.24,7700.0,49.8817,49.8982,49.8817,49.89,7700.0
2012-11-29 13:30:00,60.25,60.29,60.23,60.27,10200.0,49.8982,49.9314,49.8817,49.9148,10200.0
2012-11-29 13:35:00,60.24,60.27,60.22,60.25,5000.0,49.89,49.9148,49.8734,49.8982,5000.0
2012-11-29 13:40:00,60.25,60.37,60.25,60.37,8000.0,49.8982,49.9976,49.8982,49.9976,8000.0
2012-11-29 13:45:00,60.36,60.43,60.35,60.4,12200.0,49.9893,50.0473,49.9811,50.0225,12200.0
2012-11-29 13:50:00,60.39,60.41,60.34,60.39,9300.0,50.0142,50.0308,49.9728,50.0142,9300.0
2012-11-29 13:55:00,60.38,60.45,60.38,60.39,9300.0,50.0059,50.0639,50.0059,50.0142,9300.0
2012-11-29 14:00:00,60.39,60.44,60.38,60.41,7900.0,50.0142,50.0556,50.0059,50.0308,7900.0
2012-11-29 14:05:00,60.42,60.43,60.38,60.4,8000.0,50.039,50.0473,50.0059,50.0225,8000.0
2012-11-29 14:10:00,60.39,60.45,60.39,60.44,7200.0,50.0142,50.0639,50.0142,50.0556,7200.0
2012-11-29 14:15:00,60.44,60.48,60.43,60.44,9000.0,50.0556,50.0887,50.0473,50.0556,9000.0
2012-11-29 14:20:00,60.44,60.49,60.42,60.47,8300.0,50.0556,50.097,50.039,50.0804,8300.0
2012-11-29 14:25:00,60.48,60.53,60.47,60.47,14100.0,50.0887,50.1301,50.0804,50.0804,14100.0
2012-11-29 14:30:00,60.47,60.47,60.44,60.44,2500.0,50.0804,50.0804,50.0556,50.0556,2500.0
2012-11-29 14:35:00,60.43,60.48,60.39,60.43,6700.0,50.0473,50.0887,50.0142,50.0473,6700.0
2012-11-29 14:40:00,60.42,60.42,60.34,60.36,6400.0,50.039,50.039,49.9728,49.9893,6400.0
2012-11-29 14:45:00,60.35,60.46,60.34,60.46,5500.0,49.9811,50.0722,49.9728,50.0722,5500.0
2012-11-29 14:50:00,60.45,60.47,60.33,60.33,5100.0,50.0639,50.0804,49.9645,49.9645,5100.0
2012-11-29 14:55:00,60.33,60.34,60.23,60.23,6600.0,49.9645,49.9728,49.8817,49.8817,6600.0
2012-11-29 15:00:00,60.23,60.28,60.22,60.24,9500.0,49.8817,49.9231,49.8734,49.89,9500.0
2012-11-29 15:05:00,60.26,60.33,60.18,60.23,23200.0,49.9065,49.9645,49.8403,49.8817,23200.0
2012-11-29 15:10:00,60.22,60.22,60.1,60.14,9600.0,49.8734,49.8734,49.774,49.8071,9600.0
2012-11-29 15:15:00,60.13,60.17,60.12,60.12,8000.0,49.7989,49.832,49.7906,49.7906,8000.0
2012-11-29 15:20:00,60.11,60.15,60.02,60.09,12800.0,49.7823,49.8154,49.7078,49.7657,12800.0
2012-11-29 15:25:00,60.11,60.12,60.05,60.1,7300.0,49.7823,49.7906,49.7326,49.774,7300.0
2012-11-29 15:30:00,60.1,60.11,60.03,60.08,13900.0,49.774,49.7823,49.716,49.7575,13900.0
2012-11-29 15:35:00,60.08,60.08,60.03,60.05,13100.0,49.7575,49.7575,49.716,49.7326,13100.0
2012-11-29 15:40:00,60.05,60.18,60.05,60.18,15400.0,49.7326,49.8403,49.7326,49.8403,15400.0
2012-11-29 15:45:00,60.17,60.27,60.16,60.27,24900.0,49.832,49.9148,49.8237,49.9148,24900.0
2012-11-29 15:50:00,60.26,60.28,60.15,60.28,30800.0,49.9065,49.9231,49.8154,49.9231,30800.0
2012-11-29 15:55:00,60.28,60.31,60.11,60.18,77900.0,49.9231,49.9479,49.7823,49.8403,77900.0
2012-11-30 09:30:00,60.0,60.36,59.9,60.34,21400.0,49.6912,49.9893,49.6084,49.9728,21400.0
2012-11-30 09:35:00,60.34,60.35,60.14,60.34,8700.0,49.9728,49.9811,49.8071,49.9728,8700.0
2012-11-30 09:40:00,60.29,60.32,60.26,60.27,8100.0,49.9314,49.9562,49.9065,49.9148,8100.0
2012-11-30 09:45:00,60.27,60.28,60.13,60.15,9000.0,49.9148,49.9231,49.7989,49.8154,9000.0
2012-11-30 09:50:00,60.19,60.42,60.18,60.38,9000.0,49.8486,50.039,49.8403,50.0059,9000.0
2012-11-30 09:55:00,60.42,60.55,60.42,60.51,14000.0,50.039,50.1467,50.039,50.1136,14000.0
2012-11-30 10:00:00,60.53,60.65,60.53,60.62,11800.0,50.1301,50.2295,50.1301,50.2047,11800.0
2012-11-30 10:05:00,60.59,60.61,60.56,60.56,8300.0,50.1798,50.1964,50.155,50.155,8300.0
2012-11-30 10:10:00,60.56,60.66,60.48,60.66,15400.0,50.155,50.2378,50.0887,50.2378,15400.0
2012-11-30 10:15:00,60.65,60.65,60.59,60.62,7500.0,50.2295,50.2295,50.1798,50.2047,7500.0
2012-11-30 10:20:00,60.63,60.69,60.62,60.69,6900.0,50.213,50.2627,50.2047,50.2627,6900.0
2012-11-30 10:25:00,60.71,60.71,60.64,60.69,7700.0,50.2792,50.2792,50.2212,50.2627,7700.0
2012-11-30 10:30:00,60.69,60.7,60.65,60.66,9000.0,50.2627,50.2709,50.2295,50.2378,9000.0
2012-11-30 10:35:00,60.64,60.66,60.62,60.65,9800.0,50.2212,50.2378,50.2047,50.2295,9800.0
2012-11-30 10:40:00,60.64,60.67,60.57,60.66,17100.0,50.2212,50.2461,50.1633,50.2378,17100.0
2012-11-30 10:45:00,60.65,60.65,60.6,60.6,7100.0,50.2295,50.2295,50.1881,50.1881,7100.0
2012-11-30 10:50:00,60.58,60.58,60.52,60.55,4700.0,50.1715,50.1715,50.1219,50.1467,4700.0
2012-11-30 10:55:00,60.59,60.59,60.45,60.51,13400.0,50.1798,50.1798,50.0639,50.1136,13400.0
2012-11-30 11:00:00,60.5,60.52,60.39,60.48,10200.0,50.1053,50.1219,50.0142,50.0887,10200.0
2012-11-30 11:05:00,60.48,60.48,60.38,60.4,8000.0,50.0887,50.0887,50.0059,50.0225,8000.0
2012-11-30 11:10:00,60.4,60.51,60.4,60.48,6100.0,50.0225,50.1136,50.0225,50.0887,6100.0
2012-11-30 11:15:00,60.48,60.49,60.43,60.43,6600.0,50.0887,50.097,50.0473,50.0473,6600.0
2012-11-30 11:20:00,60.43,60.43,60.35,60.41,7000.0,50.0473,50.0473,49.9811,50.0308,7000.0
2012-11-30 11:25:00,60.4,60.41,60.39,60.4,8300.0,50.0225,50.0308,50.0142,50.0225,8300.0
2012-11-30 11:30:00,60.39,60.4,60.26,60.27,5100.0,50.0142,50.0225,49.9065,49.9148,5100.0
2012-11-30 11:35:00,60.27,60.31,60.25,60.31,5700.0,49.9148,49.9479,49.8982,49.9479,5700.0
2012-11-30 11:40:00,60.31,60.41,60.31,60.4,5900.0,49.9479,50.0308,49.9479,50.0225,5900.0
2012-11-30 11:45:00,60.41,60.46,60.41,60.45,7200.0,50.0308,50.0722,50.0308,50.0639,7200.0
2012-11-30 11:50:00,60.46,60.48,60.45,60.47,10600.0,50.0722,50.0887,50.0639,50.0804,10600.0
2012-11-30 11:55:00,60.48,60.49,60.34,60.34,15300.0,50.0887,50.097,49.9728,49.9728,15300.0
2012-11-30 12:00:00,60.36,60.46,60.36,60.45,8700.0,49.9893,50.0722,49.9893,50.0639,8700.0
2012-11-30 12:05:00,60.45,60.45,60.4,60.43,4000.0,50.0639,50.0639,50.0225,50.0473,4000.0
2012-11-30 12:10:00,60.42,60.43,60.28,60.33,8900.0,50.039,50.0473,49.9231,49.9645,8900.0
2012-11-30 12:15:00,60.32,60.35,60.32,60.33,5900.0,49.9562,49.9811,49.9562,49.9645,5900.0
2012-11-30 12:20:00,60.33,60.36,60.33,60.35,5100.0,49.9645,49.9893,49.9645,49.9811,5100.0
2012-11-30 12:25:00,60.35,60.39,60.35,60.39,3900.0,49.9811,50.0142,49.9811,50.0142,3900.0
2012-11-30 12:30:00,60.42,60.43,60.4,60.43,1500.0,50.039,50.0473,50.0225,50.0473,1500.0
2012-11-30 12:35:00,60.42,60.46,60.42,60.46,4100.0,50.039,50.0722,50.039,50.0722,4100.0
2012-11-30 12:40:00,60.45,60.46,60.44,60.45,7700.0,50.0639,50.0722,50.0556,50.0639,7700.0
2012-11-30 12:45:00,60.45,60.49,60.41,60.47,10100.0,50.0639,50.097,50.0308,50.0804,10100.0
2012-11-30 12:50:00,60.46,60.46,60.39,60.39,6200.0,50.0722,50.0722,50.0142,50.0142,6200.0
2012-11-30 12:55:00,60.41,60.44,60.39,60.41,7000.0,50.0308,50.0556,50.0142,50.0308,7000.0
2012-11-30 13:00:00,60.39,60.44,60.38,60.44,5200.0,50.0142,50.0556,50.0059,50.0556,5200.0
2012-11-30 13:05:00,60.43,60.44,60.4,60.42,4100.0,50.0473,50.0556,50.0225,50.039,4100.0
2012-11-30 13:10:00,60.42,60.45,60.42,60.43,7400.0,50.039,50.0639,50.039,50.0473,7400.0
2012-11-30 13:15:00,60.44,60.47,60.44,60.45,4600.0,50.0556,50.0804,50.0556,50.0639,4600.0
2012-11-30 13:20:00,60.45,60.48,60.45,60.48,12800.0,50.0639,50.0887,50.0639,50.0887,12800.0
2012-11-30 13:25:00,60.48,60.49,60.41,60.42,9400.0,50.0887,50.097,50.0308,50.039,9400.0
2012-11-30 13:30:00,60.43,60.43,60.36,60.38,5900.0,50.0473,50.0473,49.9893,50.0059,5900.0
2012-11-30 13:35:00,60.38,60.39,60.36,60.36,3800.0,50.0059,50.0142,49.9893,49.9893,3800.0
2012-11-30 13:40:00,60.37,60.37,60.33,60.36,5600.0,49.9976,49.9976,49.9645,49.9893,5600.0
2012-11-30 13:45:00,60.36,60.37,60.34,60.37,11100.0,49.9893,49.9976,49.9728,49.9976,11100.0
2012-11-30 13:50:00,60.37,60.37,60.15,60.15,18200.0,49.9976,49.9976,49.8154,49.8154,18200.0
2012-11-30 13:55:00,60.16,60.19,60.1,60.12,10800.0,49.8237,49.8486,49.774,49.7906,10800.0
2012-11-30 14:00:00,60.13,60.17,60.11,60.17,3300.0,49.7989,49.832,49.7823,49.832,3300.0
2012-11-30 14:05:00,60.19,60.21,60.14,60.16,9800.0,49.8486,49.8651,49.8071,49.8237,9800.0
2012-11-30 14:10:00,60.16,60.16,60.02,60.03,14700.0,49.8237,49.8237,49.7078,49.716,14700.0
2012-11-30 14:15:00,60.02,60.02,59.98,59.99,2200.0,49.7078,49.7078,49.6746,49.6829,2200.0
2012-11-30 14:20:00,59.99,60.04,59.97,60.02,12000.0,49.6829,49.7243,49.6664,49.7078,12000.0
2012-11-30 14:25:00,60.01,60.03,59.96,59.97,13600.0,49.6995,49.716,49.6581,49.6664,13600.0
2012-11-30 14:30:00,59.97,59.98,59.95,59.95,5500.0,49.6664,49.6746,49.6498,49.6498,5500.0
2012-11-30 14:35:00,59.94,59.94,59.85,59.87,3500.0,49.6415,49.6415,49.567,49.5835,3500.0
2012-11-30 14:40:00,59.87,59.95,59.87,59.92,3700.0,49.5835,49.6498,49.5835,49.6249,3700.0
2012-11-30 14:45:00,59.91,59.91,59.83,59.9,4200.0,49.6167,49.6167,49.5504,49.6084,4200.0
2012-11-30 14:50:00,59.89,59.91,59.85,59.85,2400.0,49.6001,49.6167,49.567,49.567,2400.0
2012-11-30 14:55:00,59.86,59.87,59.84,59.84,2200.0,49.5753,49.5835,49.5587,49.5587,2200.0
2012-11-30 15:00:00,59.83,59.84,59.8,59.83,3200.0,49.5504,49.5587,49.5256,49.5504,3200.0
2012-11-30 15:05:00,59.83,59.84,59.76,59.76,11200.0,49.5504,49.5587,49.4924,49.4924,11200.0
2012-11-30 15:10:00,59.79,59.83,59.79,59.8,13400.0,49.5173,49.5504,49.5173,49.5256,13400.0
2012-11-30 15:15:00,59.8,59.8,59.64,59.64,21900.0,49.5256,49.5256,49.3931,49.3931,21900.0
2012-11-30 15:20:00,59.65,59.73,59.62,59.65,11400.0,49.4013,49.4676,49.3765,49.4013,11400.0
2012-11-30 15:25:00,59.64,59.67,59.56,59.6,15000.0,49.3931,49.4179,49.3268,49.3599,15000.0
2012-11-30 15:30:00,59.6,59.63,59.59,59.62,9700.0,49.3599,49.3848,49.3516,49.3765,9700.0
2012-11-30 15:35:00,59.62,59.66,59.57,59.6,16100.0,49.3765,49.4096,49.3351,49.3599,16100.0
2012-11-30 15:40:00,59.6,59.62,59.54,59.54,18300.0,49.3599,49.3765,49.3102,49.3102,18300.0
2012-11-30 15:45:00,59.55,59.75,59.54,59.7,41100.0,49.3185,49.4842,49.3102,49.4427,41100.0
2012-11-30 15:50:00,59.7,59.83,59.7,59.8,36600.0,49.4427,49.5504,49.4427,49.5256,36600.0
2012-11-30 15:55:00,59.8,59.88,59.79,59.81,74900.0,49.5256,49.5918,49.5173,49.5338,74900.0
2012-12-03 09:30:00,60.11,60.54,60.09,60.37,30700.0,49.7823,50.1384,49.7657,49.9976,30700.0
2012-12-03 09:35:00,60.31,60.31,60.08,60.09,13400.0,49.9479,49.9479,49.7575,49.7657,13400.0
2012-12-03 09:40:00,60.11,60.15,59.89,59.9,7100.0,49.7823,49.8154,49.6001,49.6084,7100.0
2012-12-03 09:45:00,59.91,59.95,59.79,59.79,10600.0,49.6167,49.6498,49.5173,49.5173,10600.0
2012-12-03 09:50:00,59.8,59.83,59.72,59.75,6800.0,49.5256,49.5504,49.4593,49.4842,6800.0
2012-12-03 09:55:00,59.75,59.78,59.56,59.59,11100.0,49.4842,49.509,49.3268,49.3516,11100.0
2012-12-03 10:00:00,59.59,59.61,59.42,59.49,19900.0,49.3516,49.3682,49.2109,49.2688,19900.0
2012-12-03 10:05:00,59.49,59.57,59.44,59.45,9900.0,49.2688,49.3351,49.2274,49.2357,9900.0
2012-12-03 10:10:00,59.46,59.61,59.46,59.58,14500.0,49.244,49.3682,49.244,49.3434,14500.0
2012-12-03 10:15:00,59.59,59.63,59.5,59.56,14100.0,49.3516,49.3848,49.2771,49.3268,14100.0
2012-12-03 10:20:00,59.59,59.67,59.58,59.61,5600.0,49.3516,49.4179,49.3434,49.3682,5600.0
2012-12-03 10:25:00,59.62,59.62,59.56,59.57,7500.0,49.3765,49.3765,49.3268,49.3351,7500.0
2012-12-03 10:30:00,59.57,59.57,59.37,59.37,2600.0,49.3351,49.3351,49.1694,49.1694,2600.0
2012-12-03 10:35:00,59.38,59.41,59.33,59.4,7300.0,49.1777,49.2026,49.1363,49.1943,7300.0
2012-12-03 10:40:00,59.38,59.41,59.34,59.39,6600.0,49.1777,49.2026,49.1446,49.186,6600.0
2012-12-03 10:45:00,59.34,59.39,59.29,59.39,5800.0,49.1446,49.186,49.1032,49.186,5800.0
2012-12-03 10:50:00,59.38,59.47,59.37,59.43,13600.0,49.1777,49.2523,49.1694,49.2191,13600.0
2012-12-03 10:55:00,59.41,59.54,59.41,59.54,9500.0,49.2026,49.3102,49.2026,49.3102,9500.0
2012-12-03 11:00:00,59.54,59.56,59.51,59.52,2500.0,49.3102,49.3268,49.2854,49.2937,2500.0
2012-12-03 11:05:00,59.52,59.54,59.5,59.5,2800.0,49.2937,49.3102,49.2771,49.2771,2800.0
2012-12-03 11:10:00,59.5,59.6,59.5,59.53,6000.0,49.2771,49.3599,49.2771,49.302,6000.0
2012-12-03 11:15:00,59.53,59.53,59.5,59.51,5800.0,49.302,49.302,49.2771,49.2854,5800.0
2012-12-03 11:20:00,59.51,59.53,59.5,59.52,13700.0,49.2854,49.302,49.2771,49.2937,13700.0
2012-12-03 11:25:00,59.53,59.62,59.53,59.59,15200.0,49.302,49.3765,49.302,49.3516,15200.0
2012-12-03 11:30:00,59.62,59.7,59.54,59.68,4100.0,49.3765,49.4427,49.3102,49.4262,4100.0
2012-12-03 11:35:00,59.67,59.67,59.65,59.65,3600.0,49.4179,49.4179,49.4013,49.4013,3600.0
2012-12-03 11:40:00,59.67,59.76,59.64,59.66,8900.0,49.4179,49.4924,49.3931,49.4096,8900.0
2012-12-03 11:45:00,59.69,59.84,59.69,59.8,6400.0,49.4345,49.5587,49.4345,49.5256,6400.0
2012-12-03 11:50:00,59.84,59.86,59.8,59.8,2600.0,49.5587,49.5753,49.5256,49.5256,2600.0
2012-12-03 11:55:00,59.77,59.81,59.75,59.76,3000.0,49.5007,49.5338,49.4842,49.4924,3000.0
2012-12-03 12:00:00,59.73,59.75,59.7,59.71,3300.0,49.4676,49.4842,49.4427,49.451,3300.0
2012-12-03 12:05:00,59.74,59.8,59.73,59.8,2000.0,49.4759,49.5256,49.4676,49.5256,2000.0
2012-12-03 12:10:00,59.77,59.8,59.76,59.76,2100.0,49.5007,49.5256,49.4924,49.4924,2100.0
2012-12-03 12:15:00,59.78,59.78,59.64,59.7,10100.0,49.509,49.509,49.3931,49.4427,10100.0
2012-12-03 12:20:00,59.72,59.78,59.72,59.77,2100.0,49.4593,49.509,49.4593,49.5007,2100.0
2012-12-03 12:25:00,59.78,59.83,59.77,59.81,3800.0,49.509,49.5504,49.5007,49.5338,3800.0
2012-12-03 12:30:00,59.79,59.81,59.72,59.73,2600.0,49.5173,49.5338,49.4593,49.4676,2600.0
2012-12-03 12:35:00,59.73,59.76,59.67,59.67,8700.0,49.4676,49.4924,49.4179,49.4179,8700.0
2012-12-03 12:40:00,59.67,59.68,59.61,59.61,5900.0,49.4179,49.4262,49.3682,49.3682,5900.0
2012-12-03 12:45:00,59.62,59.64,59.58,59.59,9200.0,49.3765,49.3931,49.3434,49.3516,9200.0
2012-12-03 12:50:00,59.6,59.71,59.59,59.65,6800.0,49.3599,49.451,49.3516,49.4013,6800.0
2012-12-03 12:55:00,59.65,59.68,59.61,59.63,4000.0,49.4013,49.4262,49.3682,49.3848,4000.0
2012-12-03 13:00:00,59.63,59.64,59.53,59.53,11100.0,49.3848,49.3931,49.302,49.302,11100.0
2012-12-03 13:05:00,59.56,59.6,59.5,59.52,5400.0,49.3268,49.3599,49.2771,49.2937,5400.0
2012-12-03 13:10:00,59.51,59.51,59.48,59.48,5500.0,49.2854,49.2854,49.2605,49.2605,5500.0
2012-12-03 13:15:00,59.45,59.46,59.39,59.42,3000.0,49.2357,49.244,49.186,49.2109,3000.0
2012-12-03 13:20:00,59.43,59.48,59.43,59.48,4100.0,49.2191,49.2605,49.2191,49.2605,4100.0
2012-12-03 13:25:00,59.47,59.47,59.44,59.44,2600.0,49.2523,49.2523,49.2274,49.2274,2600.0
2012-12-03 13:30:00,59.43,59.43,59.26,59.29,3500.0,49.2191,49.2191,49.0783,49.1032,3500.0
2012-12-03 13:35:00,59.29,59.3,59.23,59.26,4200.0,49.1032,49.1115,49.0535,49.0783,4200.0
2012-12-03 13:40:00,59.24,59.28,59.21,59.27,2300.0,49.0618,49.0949,49.0369,49.0866,2300.0
2012-12-03 13:45:00,59.26,59.29,59.24,59.27,2100.0,49.0783,49.1032,49.0618,49.0866,2100.0
2012-12-03 13:50:00,59.28,59.28,59.23,59.26,2300.0,49.0949,49.0949,49.0535,49.0783,2300.0
2012-12-03 13:55:00,59.27,59.3,59.26,59.27,3500.0,49.0866,49.1115,49.0783,49.0866,3500.0
2012-12-03 14:00:00,59.26,59.29,59.17,59.23,19400.0,49.0783,49.1032,49.0038,49.0535,19400.0
2012-12-03 14:05:00,59.27,59.34,59.27,59.33,4700.0,49.0866,49.1446,49.0866,49.1363,4700.0
2012-12-03 14:10:00,59.35,59.37,59.32,59.36,10000.0,49.1529,49.1694,49.128,49.1612,10000.0
2012-12-03 14:15:00,59.38,59.4,59.32,59.33,6800.0,49.1777,49.1943,49.128,49.1363,6800.0
2012-12-03 14:20:00,59.32,59.34,59.25,59.26,7500.0,49.128,49.1446,49.0701,49.0783,7500.0
2012-12-03 14:25:00,59.24,59.24,59.18,59.18,4000.0,49.0618,49.0618,49.0121,49.0121,4000.0
2012-12-03 14:30:00,59.19,59.19,59.15,59.15,8200.0,49.0204,49.0204,48.9872,48.9872,8200.0
2012-12-03 14:35:00,59.15,59.17,59.08,59.08,5500.0,48.9872,49.0038,48.9293,48.9293,5500.0
2012-12-03 14:40:00,59.05,59.06,58.99,59.01,20600.0,48.9044,48.9127,48.8547,48.8713,20600.0
2012-12-03 14:45:00,59.0,59.01,58.89,58.89,6500.0,48.863,48.8713,48.7719,48.7719,6500.0
2012-12-03 14:50:00,58.88,58.94,58.87,58.92,7000.0,48.7636,48.8133,48.7554,48.7968,7000.0
2012-12-03 14:55:00,58.92,59.0,58.92,58.97,6300.0,48.7968,48.863,48.7968,48.8382,6300.0
2012-12-03 15:00:00,58.99,59.11,58.98,59.03,17600.0,48.8547,48.9541,48.8465,48.8879,17600.0
2012-12-03 15:05:00,59.03,59.05,59.0,59.0,18100.0,48.8879,48.9044,48.863,48.863,18100.0
2012-12-03 15:10:00,59.0,59.05,58.97,58.97,19300.0,48.863,48.9044,48.8382,48.8382,19300.0
2012-12-03 15:15:00,58.97,58.97,58.91,58.91,7000.0,48.8382,48.8382,48.7885,48.7885,7000.0
2012-12-03 15:20:00,58.9,58.95,58.9,58.93,9200.0,48.7802,48.8216,48.7802,48.805,9200.0
2012-12-03 15:25:00,58.94,58.98,58.88,58.89,9200.0,48.8133,48.8465,48.7636,48.7719,9200.0
2012-12-03 15:30:00,58.9,58.92,58.85,58.88,12200.0,48.7802,48.7968,48.7388,48.7636,12200.0
2012-12-03 15:35:00,58.89,58.93,58.88,58.9,13100.0,48.7719,48.805,48.7636,48.7802,13100.0
2012-12-03 15:40:00,58.9,58.93,58.87,58.91,24600.0,48.7802,48.805,48.7554,48.7885,24600.0
2012-12-03 15:45:00,58.92,59.04,58.91,58.91,42900.0,48.7968,48.8961,48.7885,48.7885,42900.0
2012-12-03 15:50:00,58.9,58.96,58.9,58.9,32400.0,48.7802,48.8299,48.7802,48.7802,32400.0
2012-12-03 15:55:00,58.9,58.95,58.76,58.83,113200.0,48.7802,48.8216,48.6642,48.7222,113200.0
2012-12-04 09:30:00,58.93,59.39,58.84,59.03,7000.0,48.805,49.186,48.7305,48.8879,7000.0
2012-12-04 09:35:00,59.03,59.22,58.93,59.22,10200.0,48.8879,49.0452,48.805,49.0452,10200.0
2012-12-04 09:40:00,59.23,59.35,59.17,59.18,12600.0,49.0535,49.1529,49.0038,49.0121,12600.0
2012-12-04 09:45:00,59.23,59.28,59.15,59.2,6400.0,49.0535,49.0949,48.9872,49.0287,6400.0
2012-12-04 09:50:00,59.22,59.31,59.22,59.28,6900.0,49.0452,49.1198,49.0452,49.0949,6900.0
2012-12-04 09:55:00,59.31,59.32,59.16,59.16,6600.0,49.1198,49.128,48.9955,48.9955,6600.0
2012-12-04 10:00:00,59.19,59.23,59.13,59.13,4100.0,49.0204,49.0535,48.9707,48.9707,4100.0
2012-12-04 10:05:00,59.17,59.32,59.15,59.31,4300.0,49.0038,49.128,48.9872,49.1198,4300.0
2012-12-04 10:10:00,59.27,59.34,59.21,59.28,6000.0,49.0866,49.1446,49.0369,49.0949,6000.0
2012-12-04 10:15:00,59.31,59.31,59.18,59.2,7300.0,49.1198,49.1198,49.0121,49.0287,7300.0
2012-12-04 10:20:00,59.19,59.19,59.05,59.05,2400.0,49.0204,49.0204,48.9044,48.9044,2400.0
2012-12-04 10:25:00,58.98,59.01,58.8,58.86,5400.0,48.8465,48.8713,48.6974,48.7471,5400.0
2012-12-04 10:30:00,58.88,58.89,58.81,58.88,4600.0,48.7636,48.7719,48.7057,48.7636,4600.0
2012-12-04 10:35:00,58.86,58.88,58.8,58.85,4600.0,48.7471,48.7636,48.6974,48.7388,4600.0
2012-12-04 10:40:00,58.9,58.92,58.8,58.82,4900.0,48.7802,48.7968,48.6974,48.7139,4900.0
2012-12-04 10:45:00,58.85,58.89,58.83,58.83,9400.0,48.7388,48.7719,48.7222,48.7222,9400.0
2012-12-04 10:50:00,58.84,58.89,58.81,58.87,2000.0,48.7305,48.7719,48.7057,48.7554,2000.0
2012-12-04 10:55:00,58.86,58.9,58.86,58.88,1700.0,48.7471,48.7802,48.7471,48.7636,1700.0
2012-12-04 11:00:00,58.88,58.91,58.88,58.88,2300.0,48.7636,48.7885,48.7636,48.7636,2300.0
2012-12-04 11:05:00,58.88,58.88,58.79,58.82,1800.0,48.7636,48.7636,48.6891,48.7139,1800.0
2012-12-04 11:10:00,58.8,58.8,58.7,58.7,8200.0,48.6974,48.6974,48.6146,48.6146,8200.0
2012-12-04 11:15:00,58.66,58.93,58.65,58.93,12700.0,48.5814,48.805,48.5731,48.805,12700.0
2012-12-04 11:20:00,58.92,58.92,58.9,58.92,4900.0,48.7968,48.7968,48.7802,48.7968,4900.0
2012-12-04 11:25:00,58.92,58.93,58.89,58.9,7900.0,48.7968,48.805,48.7719,48.7802,7900.0
2012-12-04 11:30:00,58.9,58.91,58.88,58.9,5300.0,48.7802,48.7885,48.7636,48.7802,5300.0
2012-12-04 11:35:00,58.92,58.93,58.88,58.89,2400.0,48.7968,48.805,48.7636,48.7719,2400.0
2012-12-04 11:40:00,58.87,58.94,58.86,58.94,5600.0,48.7554,48.8133,48.7471,48.8133,5600.0
2012-12-04 11:45:00,58.94,58.97,58.88,58.9,3700.0,48.8133,48.8382,48.7636,48.7802,3700.0
2012-12-04 11:50:00,58.91,58.92,58.87,58.87,2300.0,48.7885,48.7968,48.7554,48.7554,2300.0
2012-12-04 11:55:00,58.81,58.89,58.8,58.84,2900.0,48.7057,48.7719,48.6974,48.7305,2900.0
2012-12-04 12:00:00,58.81,58.81,58.69,58.69,2600.0,48.7057,48.7057,48.6063,48.6063,2600.0
2012-12-04 12:05:00,58.7,58.7,58.65,58.69,3000.0,48.6146,48.6146,48.5731,48.6063,3000.0
2012-12-04 12:10:00,58.71,58.72,58.61,58.63,3400.0,48.6228,48.6311,48.54,48.5566,3400.0
2012-12-04 12:15:00,58.63,58.77,58.61,58.69,51400.0,48.5566,48.6725,48.54,48.6063,51400.0
2012-12-04 12:20:00,58.69,58.77,58.67,58.76,6700.0,48.6063,48.6725,48.5897,48.6642,6700.0
2012-12-04 12:25:00,58.73,58.86,58.69,58.79,4100.0,48.6394,48.7471,48.6063,48.6891,4100.0
2012-12-04 12:30:00,58.76,58.87,58.73,58.86,2600.0,48.6642,48.7554,48.6394,48.7471,2600.0
2012-12-04 12:35:00,58.83,58.84,58.69,58.75,6000.0,48.7222,48.7305,48.6063,48.656,6000.0
2012-12-04 12:40:00,58.79,58.83,58.76,58.83,1200.0,48.6891,48.7222,48.6642,48.7222,1200.0
2012-12-04 12:45:00,58.83,58.88,58.8,58.86,2600.0,48.7222,48.7636,48.6974,48.7471,2600.0
2012-12-04 12:50:00,58.89,58.89,58.75,58.81,2100.0,48.7719,48.7719,48.656,48.7057,2100.0
2012-12-04 12:55:00,58.79,58.86,58.79,58.81,2400.0,48.6891,48.7471,48.6891,48.7057,2400.0
2012-12-04 13:00:00,58.8,58.82,58.71,58.71,5300.0,48.6974,48.7139,48.6228,48.6228,5300.0
2012-12-04 13:05:00,58.77,58.83,58.75,58.76,3200.0,48.6725,48.7222,48.656,48.6642,3200.0
2012-12-04 13:10:00,58.76,58.86,58.73,58.86,4200.0,48.6642,48.7471,48.6394,48.7471,4200.0
2012-12-04 13:15:00,58.88,58.88,58.83,58.83,4200.0,48.7636,48.7636,48.7222,48.7222,4200.0
2012-12-04 13:20:00,58.84,58.88,58.84,58.87,1100.0,48.7305,48.7636,48.7305,48.7554,1100.0
2012-12-04 13:25:00,58.86,58.91,58.86,58.9,3400.0,48.7471,48.7885,48.7471,48.7802,3400.0
2012-12-04 13:30:00,58.93,58.93,58.87,58.87,1800.0,48.805,48.805,48.7554,48.7554,1800.0
2012-12-04 13:35:00,58.85,58.93,58.85,58.89,3500.0,48.7388,48.805,48.7388,48.7719,3500.0
2012-12-04 13:40:00,58.93,59.02,58.92,58.95,2500.0,48.805,48.8796,48.7968,48.8216,2500.0
2012-12-04 13:45:00,58.98,59.02,58.96,59.01,5600.0,48.8465,48.8796,48.8299,48.8713,5600.0
2012-12-04 13:50:00,59.03,59.22,59.03,59.18,2900.0,48.8879,49.0452,48.8879,49.0121,2900.0
2012-12-04 13:55:00,59.2,59.2,59.11,59.12,2700.0,49.0287,49.0287,48.9541,48.9624,2700.0
2012-12-04 14:00:00,59.14,59.16,59.11,59.15,4000.0,48.979,48.9955,48.9541,48.9872,4000.0
2012-12-04 14:05:00,59.18,59.18,59.15,59.17,1800.0,49.0121,49.0121,48.9872,49.0038,1800.0
2012-12-04 14:10:00,59.16,59.19,59.14,59.16,1500.0,48.9955,49.0204,48.979,48.9955,1500.0
2012-12-04 14:15:00,59.1,59.11,59.04,59.05,4400.0,48.9458,48.9541,48.8961,48.9044,4400.0
2012-12-04 14:20:00,59.1,59.11,59.05,59.06,3400.0,48.9458,48.9541,48.9044,48.9127,3400.0
2012-12-04 14:25:00,59.08,59.11,59.05,59.08,4100.0,48.9293,48.9541,48.9044,48.9293,4100.0
2012-12-04 14:30:00,59.07,59.09,59.05,59.08,1800.0,48.921,48.9376,48.9044,48.9293,1800.0
2012-12-04 14:35:00,59.08,59.11,59.02,59.02,5400.0,48.9293,48.9541,48.8796,48.8796,5400.0
2012-12-04 14:40:00,59.03,59.09,58.96,58.96,23100.0,48.8879,48.9376,48.8299,48.8299,23100.0
2012-12-04 14:45:00,58.98,59.0,58.97,59.0,2000.0,48.8465,48.863,48.8382,48.863,2000.0
2012-12-04 14:50:00,58.99,59.01,58.92,58.94,8300.0,48.8547,48.8713,48.7968,48.8133,8300.0
2012-12-04 14:55:00,58.93,58.97,58.91,58.94,4600.0,48.805,48.8382,48.7885,48.8133,4600.0
2012-12-04 15:00:00,58.98,59.01,58.97,59.01,8200.0,48.8465,48.8713,48.8382,48.8713,8200.0
2012-12-04 15:05:00,59.02,59.06,59.02,59.05,9100.0,48.8796,48.9127,48.8796,48.9044,9100.0
2012-12-04 15:10:00,59.05,59.07,58.99,59.0,8400.0,48.9044,48.921,48.8547,48.863,8400.0
2012-12-04 15:15:00,59.0,59.07,58.96,59.07,9800.0,48.863,48.921,48.8299,48.921,9800.0
2012-12-04 15:20:00,59.04,59.06,59.03,59.05,6200.0,48.8961,48.9127,48.8879,48.9044,6200.0
2012-12-04 15:25:00,59.05,59.08,59.03,59.04,12100.0,48.9044,48.9293,48.8879,48.8961,12100.0
2012-12-04 15:30:00,59.04,59.05,59.01,59.01,9700.0,48.8961,48.9044,48.8713,48.8713,9700.0
2012-12-04 15:35:00,59.0,59.05,58.96,59.02,9200.0,48.863,48.9044,48.8299,48.8796,9200.0
2012-12-04 15:40:00,59.01,59.04,59.0,59.04,10400.0,48.8713,48.8961,48.863,48.8961,10400.0
2012-12-04 15:45:00,59.04,59.04,58.99,59.04,11300.0,48.8961,48.8961,48.8547,48.8961,11300.0
2012-12-04 15:50:00,59.03,59.04,58.96,58.99,10500.0,48.8879,48.8961,48.8299,48.8547,10500.0
2012-12-04 15:55:00,58.99,59.02,58.95,58.96,18000.0,48.8547,48.8796,48.8216,48.8299,18000.0
2012-12-05 09:30:00,58.99,58.99,58.87,58.93,6200.0,48.8547,48.8547,48.7554,48.805,6200.0
2012-12-05 09:35:00,58.81,59.18,58.79,59.13,3400.0,48.7057,49.0121,48.6891,48.9707,3400.0
2012-12-05 09:40:00,59.16,59.18,59.08,59.14,3100.0,48.9955,49.0121,48.9293,48.979,3100.0
2012-12-05 09:45:00,59.16,59.22,59.1,59.1,7100.0,48.9955,49.0452,48.9458,48.9458,7100.0
2012-12-05 09:50:00,59.09,59.15,59.03,59.03,6700.0,48.9376,48.9872,48.8879,48.8879,6700.0
2012-12-05 09:55:00,59.08,59.11,58.97,58.97,4100.0,48.9293,48.9541,48.8382,48.8382,4100.0
2012-12-05 10:00:00,59.01,59.11,58.84,58.84,4600.0,48.8713,48.9541,48.7305,48.7305,4600.0
2012-12-05 10:05:00,58.89,58.99,58.87,58.99,2800.0,48.7719,48.8547,48.7554,48.8547,2800.0
2012-12-05 10:10:00,58.97,59.02,58.95,59.02,2300.0,48.8382,48.8796,48.8216,48.8796,2300.0
2012-12-05 10:15:00,59.02,59.05,58.99,59.03,1900.0,48.8796,48.9044,48.8547,48.8879,1900.0
2012-12-05 10:20:00,59.01,59.1,58.96,58.96,3400.0,48.8713,48.9458,48.8299,48.8299,3400.0
2012-12-05 10:25:00,58.95,58.95,58.88,58.88,1500.0,48.8216,48.8216,48.7636,48.7636,1500.0
2012-12-05 10:30:00,58.85,58.87,58.76,58.86,2900.0,48.7388,48.7554,48.6642,48.7471,2900.0
2012-12-05 10:35:00,58.88,58.88,58.83,58.83,1100.0,48.7636,48.7636,48.7222,48.7222,1100.0
2012-12-05 10:40:00,58.77,58.77,58.59,58.59,5800.0,48.6725,48.6725,48.5235,48.5235,5800.0
2012-12-05 10:45:00,58.59,58.62,58.58,58.62,2300.0,48.5235,48.5483,48.5152,48.5483,2300.0
2012-12-05 10:50:00,58.62,58.62,58.59,58.62,1900.0,48.5483,48.5483,48.5235,48.5483,1900.0
2012-12-05 10:55:00,58.56,58.72,58.52,58.71,5500.0,48.4986,48.6311,48.4655,48.6228,5500.0
2012-12-05 11:00:00,58.73,58.73,58.68,58.69,1200.0,48.6394,48.6394,48.598,48.6063,1200.0
2012-12-05 11:05:00,58.74,58.78,58.73,58.74,15400.0,48.6477,48.6808,48.6394,48.6477,15400.0
2012-12-05 11:10:00,58.76,58.89,58.74,58.86,6600.0,48.6642,48.7719,48.6477,48.7471,6600.0
2012-12-05 11:15:00,58.89,58.93,58.8,58.8,3500.0,48.7719,48.805,48.6974,48.6974,3500.0
2012-12-05 11:20:00,58.8,58.83,58.75,58.83,2600.0,48.6974,48.7222,48.656,48.7222,2600.0
2012-12-05 11:25:00,58.82,58.98,58.82,58.93,2100.0,48.7139,48.8465,48.7139,48.805,2100.0
2012-12-05 11:30:00,58.92,59.09,58.92,59.09,2200.0,48.7968,48.9376,48.7968,48.9376,2200.0
2012-12-05 11:35:00,59.07,59.14,59.05,59.12,47700.0,48.921,48.979,48.9044,48.9624,47700.0
2012-12-05 11:40:00,59.12,59.26,59.12,59.22,3100.0,48.9624,49.0783,48.9624,49.0452,3100.0
2012-12-05 11:45:00,59.22,59.22,59.15,59.17,1500.0,49.0452,49.0452,48.9872,49.0038,1500.0
2012-12-05 11:50:00,59.22,59.23,59.22,59.23,200.0,49.0452,49.0535,49.0452,49.0535,200.0
2012-12-05 11:55:00,59.27,59.36,59.27,59.28,2000.0,49.0866,49.1612,49.0866,49.0949,2000.0
2012-12-05 12:00:00,59.31,59.4,59.31,59.36,3500.0,49.1198,49.1943,49.1198,49.1612,3500.0
2012-12-05 12:05:00,59.37,59.48,59.35,59.37,7700.0,49.1694,49.2605,49.1529,49.1694,7700.0
2012-12-05 12:10:00,59.4,59.42,59.28,59.3,5700.0,49.1943,49.2109,49.0949,49.1115,5700.0
2012-12-05 12:15:00,59.31,59.31,59.25,59.27,1900.0,49.1198,49.1198,49.0701,49.0866,1900.0
2012-12-05 12:20:00,59.27,59.34,59.25,59.28,2400.0,49.0866,49.1446,49.0701,49.0949,2400.0
2012-12-05 12:25:00,59.28,59.28,59.2,59.22,1400.0,49.0949,49.0949,49.0287,49.0452,1400.0
2012-12-05 12:30:00,59.22,59.31,59.21,59.26,1400.0,49.0452,49.1198,49.0369,49.0783,1400.0
2012-12-05 12:35:00,59.3,59.37,59.26,59.37,10700.0,49.1115,49.1694,49.0783,49.1694,10700.0
2012-12-05 12:40:00,59.4,59.4,59.32,59.37,800.0,49.1943,49.1943,49.128,49.1694,800.0
2012-12-05 12:45:00,59.38,59.38,59.28,59.28,1300.0,49.1777,49.1777,49.0949,49.0949,1300.0
2012-12-05 12:50:00,59.28,59.3,59.25,59.25,1600.0,49.0949,49.1115,49.0701,49.0701,1600.0
2012-12-05 12:55:00,59.28,59.32,59.28,59.29,900.0,49.0949,49.128,49.0949,49.1032,900.0
2012-12-05 13:00:00,59.3,59.32,59.3,59.32,600.0,49.1115,49.128,49.1115,49.128,600.0
2012-12-05 13:05:00,59.3,59.36,59.3,59.35,1400.0,49.1115,49.1612,49.1115,49.1529,1400.0
2012-12-05 13:10:00,59.35,59.36,59.34,59.36,500.0,49.1529,49.1612,49.1446,49.1612,500.0
2012-12-05 13:15:00,59.35,59.37,59.3,59.33,2600.0,49.1529,49.1694,49.1115,49.1363,2600.0
2012-12-05 13:20:00,59.32,59.34,59.31,59.32,1100.0,49.128,49.1446,49.1198,49.128,1100.0
2012-12-05 13:25:00,59.31,59.36,59.31,59.32,700.0,49.1198,49.1612,49.1198,49.128,700.0
2012-12-05 13:30:00,59.33,59.33,59.27,59.29,2600.0,49.1363,49.1363,49.0866,49.1032,2600.0
2012-12-05 13:35:00,59.29,59.38,59.29,59.36,1900.0,49.1032,49.1777,49.1032,49.1612,1900.0
2012-12-05 13:40:00,59.35,59.39,59.27,59.27,3500.0,49.1529,49.186,49.0866,49.0866,3500.0
2012-12-05 13:45:00,59.29,59.33,59.26,59.26,7900.0,49.1032,49.1363,49.0783,49.0783,7900.0
2012-12-05 13:50:00,59.27,59.32,59.26,59.29,3600.0,49.0866,49.128,49.0783,49.1032,3600.0
2012-12-05 13:55:00,59.29,59.29,59.21,59.25,2200.0,49.1032,49.1032,49.0369,49.0701,2200.0
2012-12-05 14:00:00,59.23,59.33,59.23,59.27,4100.0,49.0535,49.1363,49.0535,49.0866,4100.0
2012-12-05 14:05:00,59.26,59.31,59.26,59.28,5600.0,49.0783,49.1198,49.0783,49.0949,5600.0
2012-12-05 14:10:00,59.29,59.3,59.25,59.25,4400.0,49.1032,49.1115,49.0701,49.0701,4400.0
2012-12-05 14:15:00,59.27,59.35,59.26,59.32,4700.0,49.0866,49.1529,49.0783,49.128,4700.0
2012-12-05 14:20:00,59.31,59.34,59.29,59.31,5100.0,49.1198,49.1446,49.1032,49.1198,5100.0
2012-12-05 14:25:00,59.3,59.31,59.23,59.28,6600.0,49.1115,49.1198,49.0535,49.0949,6600.0
2012-12-05 14:30:00,59.28,59.28,59.21,59.26,7000.0,49.0949,49.0949,49.0369,49.0783,7000.0
2012-12-05 14:35:00,59.25,59.26,59.24,59.26,3900.0,49.0701,49.0783,49.0618,49.0783,3900.0
2012-12-05 14:40:00,59.27,59.29,59.24,59.24,5200.0,49.0866,49.1032,49.0618,49.0618,5200.0
2012-12-05 14:45:00,59.22,59.22,59.16,59.21,6400.0,49.0452,49.0452,48.9955,49.0369,6400.0
2012-12-05 14:50:00,59.17,59.22,59.17,59.18,3900.0,49.0038,49.0452,49.0038,49.0121,3900.0
2012-12-05 14:55:00,59.16,59.2,59.15,59.15,5800.0,48.9955,49.0287,48.9872,48.9872,5800.0
2012-12-05 15:00:00,59.15,59.25,59.15,59.25,7200.0,48.9872,49.0701,48.9872,49.0701,7200.0
2012-12-05 15:05:00,59.25,59.28,59.18,59.24,4800.0,49.0701,49.0949,49.0121,49.0618,4800.0
2012-12-05 15:10:00,59.25,59.29,59.21,59.24,6100.0,49.0701,49.1032,49.0369,49.0618,6100.0
2012-12-05 15:15:00,59.24,59.27,59.24,59.25,2600.0,49.0618,49.0866,49.0618,49.0701,2600.0
2012-12-05 15:20:00,59.23,59.26,59.2,59.22,4900.0,49.0535,49.0783,49.0287,49.0452,4900.0
2012-12-05 15:25:00,59.23,59.25,59.2,59.22,3400.0,49.0535,49.0701,49.0287,49.0452,3400.0
2012-12-05 15:30:00,59.2,59.26,59.17,59.25,6000.0,49.0287,49.0783,49.0038,49.0701,6000.0
2012-12-05 15:35:00,59.24,59.24,59.13,59.19,6700.0,49.0618,49.0618,48.9707,49.0204,6700.0
2012-12-05 15:40:00,59.2,59.21,59.14,59.16,6400.0,49.0287,49.0369,48.979,48.9955,6400.0
2012-12-05 15:45:00,59.17,59.19,59.08,59.11,17800.0,49.0038,49.0204,48.9293,48.9541,17800.0
2012-12-05 15:50:00,59.12,59.21,59.12,59.19,8800.0,48.9624,49.0369,48.9624,49.0204,8800.0
2012-12-05 15:55:00,59.17,59.17,59.09,59.15,23400.0,49.0038,49.0038,48.9376,48.9872,23400.0
2012-12-06 09:30:00,59.15,59.32,59.01,59.2,7200.0,48.9872,49.128,48.8713,49.0287,7200.0
2012-12-06 09:35:00,59.37,59.43,59.26,59.32,1400.0,49.1694,49.2191,49.0783,49.128,1400.0
2012-12-06 09:40:00,59.39,59.39,59.21,59.21,400.0,49.186,49.186,49.0369,49.0369,400.0
2012-12-06 09:45:00,59.13,59.17,59.0,59.09,2000.0,48.9707,49.0038,48.863,48.9376,2000.0
2012-12-06 09:50:00,59.08,59.08,59.06,59.06,200.0,48.9293,48.9293,48.9127,48.9127,200.0
2012-12-06 09:55:00,59.1,59.1,58.92,58.92,1900.0,48.9458,48.9458,48.7968,48.7968,1900.0
2012-12-06 10:00:00,58.95,58.97,58.92,58.97,900.0,48.8216,48.8382,48.7968,48.8382,900.0
2012-12-06 10:05:00,59.0,59.0,58.85,58.95,14900.0,48.863,48.863,48.7388,48.8216,14900.0
2012-12-06 10:10:00,58.91,59.04,58.89,58.96,7900.0,48.7885,48.8961,48.7719,48.8299,7900.0
2012-12-06 10:15:00,59.02,59.02,58.93,59.0,3300.0,48.8796,48.8796,48.805,48.863,3300.0
2012-12-06 10:20:00,59.0,59.07,59.0,59.07,1300.0,48.863,48.921,48.863,48.921,1300.0
2012-12-06 10:25:00,59.1,59.13,58.95,58.96,4300.0,48.9458,48.9707,48.8216,48.8299,4300.0
2012-12-06 10:30:00,58.97,59.01,58.96,58.96,2600.0,48.8382,48.8713,48.8299,48.8299,2600.0
2012-12-06 10:35:00,58.97,59.19,58.97,59.15,2100.0,48.8382,49.0204,48.8382,48.9872,2100.0
2012-12-06 10:40:00,59.2,59.22,59.12,59.12,1600.0,49.0287,49.0452,48.9624,48.9624,1600.0
2012-12-06 10:45:00,59.1,59.28,59.1,59.23,3900.0,48.9458,49.0949,48.9458,49.0535,3900.0
2012-12-06 10:50:00,59.23,59.29,59.18,59.18,1900.0,49.0535,49.1032,49.0121,49.0121,1900.0
2012-12-06 10:55:00,59.25,59.25,59.19,59.22,700.0,49.0701,49.0701,49.0204,49.0452,700.0
2012-12-06 11:00:00,59.23,59.27,59.22,59.23,2800.0,49.0535,49.0866,49.0452,49.0535,2800.0
2012-12-06 11:05:00,59.22,59.22,59.17,59.17,1100.0,49.0452,49.0452,49.0038,49.0038,1100.0
2012-12-06 11:10:00,59.22,59.22,59.15,59.15,500.0,49.0452,49.0452,48.9872,48.9872,500.0
2012-12-06 11:15:00,59.18,59.18,59.14,59.14,700.0,49.0121,49.0121,48.979,48.979,700.0
2012-12-06 11:20:00,59.16,59.26,59.14,59.26,2800.0,48.9955,49.0783,48.979,49.0783,2800.0
2012-12-06 11:25:00,59.27,59.29,59.23,59.26,3000.0,49.0866,49.1032,49.0535,49.0783,3000.0
2012-12-06 11:30:00,59.25,59.29,59.19,59.19,3400.0,49.0701,49.1032,49.0204,49.0204,3400.0
2012-12-06 11:35:00,59.24,59.38,59.21,59.38,2000.0,49.0618,49.1777,49.0369,49.1777,2000.0
2012-12-06 11:40:00,59.37,59.39,59.36,59.39,1400.0,49.1694,49.186,49.1612,49.186,1400.0
2012-12-06 11:45:00,59.38,59.38,59.32,59.34,1400.0,49.1777,49.1777,49.128,49.1446,1400.0
2012-12-06 11:50:00,59.34,59.37,59.31,59.34,1300.0,49.1446,49.1694,49.1198,49.1446,1300.0
2012-12-06 11:55:00,59.31,59.31,59.23,59.23,1500.0,49.1198,49.1198,49.0535,49.0535,1500.0
2012-12-06 12:00:00,59.24,59.25,59.24,59.25,500.0,49.0618,49.0701,49.0618,49.0701,500.0
2012-12-06 12:05:00,59.24,59.26,59.2,59.24,1300.0,49.0618,49.0783,49.0287,49.0618,1300.0
2012-12-06 12:10:00,59.21,59.24,59.16,59.17,21700.0,49.0369,49.0618,48.9955,49.0038,21700.0
2012-12-06 12:15:00,59.17,59.17,59.0,59.05,16000.0,49.0038,49.0038,48.863,48.9044,16000.0
2012-12-06 12:20:00,59.08,59.1,59.06,59.06,1400.0,48.9293,48.9458,48.9127,48.9127,1400.0
2012-12-06 12:25:00,59.07,59.08,58.97,58.97,4700.0,48.921,48.9293,48.8382,48.8382,4700.0
2012-12-06 12:30:00,58.98,59.02,58.93,58.99,2900.0,48.8465,48.8796,48.805,48.8547,2900.0
2012-12-06 12:35:00,58.99,59.02,58.98,59.01,3100.0,48.8547,48.8796,48.8465,48.8713,3100.0
2012-12-06 12:40:00,59.03,59.03,58.96,59.0,3100.0,48.8879,48.8879,48.8299,48.863,3100.0
2012-12-06 12:45:00,59.03,59.09,59.01,59.09,1700.0,48.8879,48.9376,48.8713,48.9376,1700.0
2012-12-06 12:50:00,59.1,59.1,59.0,59.0,3900.0,48.9458,48.9458,48.863,48.863,3900.0
2012-12-06 12:55:00,59.01,59.03,58.96,58.97,5800.0,48.8713,48.8879,48.8299,48.8382,5800.0
2012-12-06 13:00:00,58.94,58.97,58.94,58.96,2000.0,48.8133,48.8382,48.8133,48.8299,2000.0
2012-12-06 13:05:00,59.0,59.07,58.98,59.07,5200.0,48.863,48.921,48.8465,48.921,5200.0
2012-12-06 13:10:00,59.06,59.11,59.06,59.09,3800.0,48.9127,48.9541,48.9127,48.9376,3800.0
2012-12-06 13:15:00,59.1,59.23,59.09,59.22,3400.0,48.9458,49.0535,48.9376,49.0452,3400.0
2012-12-06 13:20:00,59.22,59.26,59.2,59.25,2700.0,49.0452,49.0783,49.0287,49.0701,2700.0
2012-12-06 13:25:00,59.23,59.26,59.15,59.15,5800.0,49.0535,49.0783,48.9872,48.9872,5800.0
2012-12-06 13:30:00,59.14,59.21,59.13,59.16,2400.0,48.979,49.0369,48.9707,48.9955,2400.0
2012-12-06 13:35:00,59.17,59.26,59.17,59.22,1800.0,49.0038,49.0783,49.0038,49.0452,1800.0
2012-12-06 13:40:00,59.19,59.22,59.16,59.19,1100.0,49.0204,49.0452,48.9955,49.0204,1100.0
2012-12-06 13:45:00,59.24,59.27,59.24,59.27,1100.0,49.0618,49.0866,49.0618,49.0866,1100.0
2012-12-06 13:50:00,59.27,59.28,59.22,59.24,1100.0,49.0866,49.0949,49.0452,49.0618,1100.0
2012-12-06 13:55:00,59.21,59.28,59.21,59.28,3000.0,49.0369,49.0949,49.0369,49.0949,3000.0
2012-12-06 14:00:00,59.26,59.28,59.23,59.24,1200.0,49.0783,49.0949,49.0535,49.0618,1200.0
2012-12-06 14:05:00,59.25,59.25,59.21,59.22,2300.0,49.0701,49.0701,49.0369,49.0452,2300.0
2012-12-06 14:10:00,59.23,59.31,59.23,59.23,52000.0,49.0535,49.1198,49.0535,49.0535,52000.0
2012-12-06 14:15:00,59.23,59.23,59.16,59.19,5100.0,49.0535,49.0535,48.9955,49.0204,5100.0
2012-12-06 14:20:00,59.18,59.24,59.17,59.22,3700.0,49.0121,49.0618,49.0038,49.0452,3700.0
2012-12-06 14:25:00,59.22,59.25,59.21,59.22,900.0,49.0452,49.0701,49.0369,49.0452,900.0
2012-12-06 14:30:00,59.22,59.25,59.19,59.19,2500.0,49.0452,49.0701,49.0204,49.0204,2500.0
2012-12-06 14:35:00,59.21,59.22,59.19,59.2,1100.0,49.0369,49.0452,49.0204,49.0287,1100.0
2012-12-06 14:40:00,59.21,59.22,59.16,59.16,600.0,49.0369,49.0452,48.9955,48.9955,600.0
2012-12-06 14:45:00,59.16,59.19,59.15,59.18,1700.0,48.9955,49.0204,48.9872,49.0121,1700.0
2012-12-06 14:50:00,59.16,59.21,59.15,59.19,2800.0,48.9955,49.0369,48.9872,49.0204,2800.0
2012-12-06 14:55:00,59.2,59.22,59.13,59.22,6800.0,49.0287,49.0452,48.9707,49.0452,6800.0
2012-12-06 15:00:00,59.22,59.23,59.17,59.17,6900.0,49.0452,49.0535,49.0038,49.0038,6900.0
2012-12-06 15:05:00,59.19,59.23,59.15,59.17,8500.0,49.0204,49.0535,48.9872,49.0038,8500.0
2012-12-06 15:10:00,59.17,59.2,59.14,59.17,3300.0,49.0038,49.0287,48.979,49.0038,3300.0
2012-12-06 15:15:00,59.19,59.24,59.19,59.24,9300.0,49.0204,49.0618,49.0204,49.0618,9300.0
2012-12-06 15:20:00,59.23,59.25,59.2,59.23,8300.0,49.0535,49.0701,49.0287,49.0535,8300.0
2012-12-06 15:25:00,59.24,59.25,59.22,59.25,9700.0,49.0618,49.0701,49.0452,49.0701,9700.0
2012-12-06 15:30:00,59.24,59.28,59.23,59.28,16100.0,49.0618,49.0949,49.0535,49.0949,16100.0
2012-12-06 15:35:00,59.28,59.28,59.18,59.19,17300.0,49.0949,49.0949,49.0121,49.0204,17300.0
2012-12-06 15:40:00,59.19,59.2,59.16,59.2,6400.0,49.0204,49.0287,48.9955,49.0287,6400.0
2012-12-06 15:45:00,59.21,59.21,59.15,59.19,10900.0,49.0369,49.0369,48.9872,49.0204,10900.0
2012-12-06 15:50:00,59.19,59.24,59.19,59.24,9200.0,49.0204,49.0618,49.0204,49.0618,9200.0
2012-12-06 15:55:00,59.25,59.25,59.17,59.19,42500.0,49.0701,49.0701,49.0038,49.0204,42500.0
2012-12-07 09:30:00,59.38,59.38,59.1,59.36,4900.0,49.1777,49.1777,48.9458,49.1612,4900.0
2012-12-07 09:35:00,59.41,59.41,59.24,59.24,2600.0,49.2026,49.2026,49.0618,49.0618,2600.0
2012-12-07 09:40:00,59.24,59.24,59.13,59.17,2500.0,49.0618,49.0618,48.9707,49.0038,2500.0
2012-12-07 09:45:00,59.2,59.23,59.04,59.08,4800.0,49.0287,49.0535,48.8961,48.9293,4800.0
2012-12-07 09:50:00,59.09,59.12,59.02,59.04,3000.0,48.9376,48.9624,48.8796,48.8961,3000.0
2012-12-07 09:55:00,59.0,59.04,58.94,58.94,2700.0,48.863,48.8961,48.8133,48.8133,2700.0
2012-12-07 10:00:00,59.08,59.12,58.97,59.12,1400.0,48.9293,48.9624,48.8382,48.9624,1400.0
2012-12-07 10:05:00,59.17,59.3,59.13,59.2,6000.0,49.0038,49.1115,48.9707,49.0287,6000.0
2012-12-07 10:10:00,59.2,59.25,59.09,59.12,5900.0,49.0287,49.0701,48.9376,48.9624,5900.0
2012-12-07 10:15:00,59.08,59.16,59.06,59.16,2800.0,48.9293,48.9955,48.9127,48.9955,2800.0
2012-12-07 10:20:00,59.14,59.25,59.11,59.17,15100.0,48.979,49.0701,48.9541,49.0038,15100.0
2012-12-07 10:25:00,59.19,59.23,59.13,59.23,6900.0,49.0204,49.0535,48.9707,49.0535,6900.0
2012-12-07 10:30:00,59.19,59.19,59.04,59.05,2800.0,49.0204,49.0204,48.8961,48.9044,2800.0
2012-12-07 10:35:00,59.09,59.15,59.02,59.15,62800.0,48.9376,48.9872,48.8796,48.9872,62800.0
2012-12-07 10:40:00,59.15,59.2,59.09,59.2,3800.0,48.9872,49.0287,48.9376,49.0287,3800.0
2012-12-07 10:45:00,59.23,59.25,59.17,59.2,2500.0,49.0535,49.0701,49.0038,49.0287,2500.0
2012-12-07 10:50:00,59.19,59.25,59.18,59.18,4300.0,49.0204,49.0701,49.0121,49.0121,4300.0
2012-12-07 10:55:00,59.19,59.2,59.17,59.2,400.0,49.0204,49.0287,49.0038,49.0287,400.0
2012-12-07 11:00:00,59.22,59.25,59.03,59.14,12400.0,49.0452,49.0701,48.8879,48.979,12400.0
2012-12-07 11:05:00,59.14,59.21,59.14,59.16,4500.0,48.979,49.0369,48.979,48.9955,4500.0
2012-12-07 11:10:00,59.13,59.19,59.11,59.13,3100.0,48.9707,49.0204,48.9541,48.9707,3100.0
2012-12-07 11:15:00,59.21,59.25,59.1,59.13,4600.0,49.0369,49.0701,48.9458,48.9707,4600.0
2012-12-07 11:20:00,59.05,59.18,59.05,59.15,2500.0,48.9044,49.0121,48.9044,48.9872,2500.0
2012-12-07 11:25:00,59.18,59.19,59.14,59.18,1500.0,49.0121,49.0204,48.979,49.0121,1500.0
2012-12-07 11:30:00,59.17,59.24,59.12,59.2,8300.0,49.0038,49.0618,48.9624,49.0287,8300.0
2012-12-07 11:35:00,59.19,59.19,59.05,59.11,4000.0,49.0204,49.0204,48.9044,48.9541,4000.0
2012-12-07 11:40:00,59.1,59.14,59.06,59.09,2600.0,48.9458,48.979,48.9127,48.9376,2600.0
2012-12-07 11:45:00,59.1,59.16,59.05,59.11,5800.0,48.9458,48.9955,48.9044,48.9541,5800.0
2012-12-07 11:50:00,59.1,59.15,59.06,59.09,4100.0,48.9458,48.9872,48.9127,48.9376,4100.0
2012-12-07 11:55:00,59.08,59.09,59.04,59.08,1000.0,48.9293,48.9376,48.8961,48.9293,1000.0
2012-12-07 12:00:00,59.11,59.13,59.11,59.11,800.0,48.9541,48.9707,48.9541,48.9541,800.0
2012-12-07 12:05:00,59.13,59.21,59.1,59.21,1800.0,48.9707,49.0369,48.9458,49.0369,1800.0
2012-12-07 12:10:00,59.17,59.18,59.13,59.18,2100.0,49.0038,49.0121,48.9707,49.0121,2100.0
2012-12-07 12:15:00,59.18,59.21,59.18,59.21,700.0,49.0121,49.0369,49.0121,49.0369,700.0
2012-12-07 12:20:00,59.16,59.17,59.15,59.17,900.0,48.9955,49.0038,48.9872,49.0038,900.0
2012-12-07 12:25:00,59.21,59.22,59.17,59.17,700.0,49.0369,49.0452,49.0038,49.0038,700.0
2012-12-07 12:30:00,59.17,59.22,59.17,59.22,1400.0,49.0038,49.0452,49.0038,49.0452,1400.0
2012-12-07 12:35:00,59.18,59.23,59.17,59.17,2200.0,49.0121,49.0535,49.0038,49.0038,2200.0
2012-12-07 12:40:00,59.19,59.23,59.18,59.23,900.0,49.0204,49.0535,49.0121,49.0535,900.0
2012-12-07 12:45:00,59.24,59.27,59.22,59.25,1600.0,49.0618,49.0866,49.0452,49.0701,1600.0
2012-12-07 12:50:00,59.26,59.26,59.23,59.25,4300.0,49.0783,49.0783,49.0535,49.0701,4300.0
2012-12-07 12:55:00,59.22,59.31,59.22,59.3,2500.0,49.0452,49.1198,49.0452,49.1115,2500.0
2012-12-07 13:00:00,59.3,59.35,59.29,59.29,1500.0,49.1115,49.1529,49.1032,49.1032,1500.0
2012-12-07 13:05:00,59.3,59.3,59.23,59.25,6600.0,49.1115,49.1115,49.0535,49.0701,6600.0
2012-12-07 13:10:00,59.25,59.25,59.25,59.25,0.0,49.0701,49.0701,49.0701,49.0701,0.0
2012-12-07 13:15:00,59.3,59.33,59.25,59.25,4700.0,49.1115,49.1363,49.0701,49.0701,4700.0
2012-12-07 13:20:00,59.25,59.32,59.25,59.3,2800.0,49.0701,49.128,49.0701,49.1115,2800.0
2012-12-07 13:25:00,59.3,59.33,59.28,59.28,10300.0,49.1115,49.1363,49.0949,49.0949,10300.0
2012-12-07 13:30:00,59.3,59.32,59.28,59.32,1400.0,49.1115,49.128,49.0949,49.128,1400.0
2012-12-07 13:35:00,59.3,59.33,59.3,59.33,3200.0,49.1115,49.1363,49.1115,49.1363,3200.0
2012-12-07 13:40:00,59.33,59.33,59.26,59.28,5800.0,49.1363,49.1363,49.0783,49.0949,5800.0
2012-12-07 13:45:00,59.27,59.3,59.25,59.26,3900.0,49.0866,49.1115,49.0701,49.0783,3900.0
2012-12-07 13:50:00,59.25,59.25,59.22,59.24,3100.0,49.0701,49.0701,49.0452,49.0618,3100.0
2012-12-07 13:55:00,59.24,59.26,59.23,59.23,5400.0,49.0618,49.0783,49.0535,49.0535,5400.0
2012-12-07 14:00:00,59.22,59.25,59.22,59.24,1600.0,49.0452,49.0701,49.0452,49.0618,1600.0
2012-12-07 14:05:00,59.23,59.25,59.21,59.23,2600.0,49.0535,49.0701,49.0369,49.0535,2600.0
2012-12-07 14:10:00,59.23,59.25,59.23,59.25,3400.0,49.0535,49.0701,49.0535,49.0701,3400.0
2012-12-07 14:15:00,59.22,59.25,59.22,59.24,5300.0,49.0452,49.0701,49.0452,49.0618,5300.0
2012-12-07 14:20:00,59.24,59.25,59.23,59.24,2700.0,49.0618,49.0701,49.0535,49.0618,2700.0
2012-12-07 14:25:00,59.23,59.25,59.21,59.24,2100.0,49.0535,49.0701,49.0369,49.0618,2100.0
2012-12-07 14:30:00,59.25,59.27,59.22,59.25,17900.0,49.0701,49.0866,49.0452,49.0701,17900.0
2012-12-07 14:35:00,59.25,59.26,59.24,59.24,2800.0,49.0701,49.0783,49.0618,49.0618,2800.0
2012-12-07 14:40:00,59.25,59.25,59.19,59.21,3700.0,49.0701,49.0701,49.0204,49.0369,3700.0
2012-12-07 14:45:00,59.21,59.21,59.19,59.21,5900.0,49.0369,49.0369,49.0204,49.0369,5900.0
2012-12-07 14:50:00,59.2,59.21,59.19,59.19,2300.0,49.0287,49.0369,49.0204,49.0204,2300.0
2012-12-07 14:55:00,59.19,59.19,59.14,59.14,2300.0,49.0204,49.0204,48.979,48.979,2300.0
2012-12-07 15:00:00,59.15,59.18,59.14,59.18,7700.0,48.9872,49.0121,48.979,49.0121,7700.0
2012-12-07 15:05:00,59.18,59.22,59.17,59.21,9100.0,49.0121,49.0452,49.0038,49.0369,9100.0
2012-12-07 15:10:00,59.22,59.22,59.2,59.21,3500.0,49.0452,49.0452,49.0287,49.0369,3500.0
2012-12-07 15:15:00,59.2,59.23,59.2,59.21,4400.0,49.0287,49.0535,49.0287,49.0369,4400.0
2012-12-07 15:20:00,59.22,59.22,59.17,59.19,7200.0,49.0452,49.0452,49.0038,49.0204,7200.0
2012-12-07 15:25:00,59.2,59.21,59.11,59.15,11000.0,49.0287,49.0369,48.9541,48.9872,11000.0
2012-12-07 15:30:00,59.16,59.16,59.12,59.14,17000.0,48.9955,48.9955,48.9624,48.979,17000.0
2012-12-07 15:35:00,59.15,59.15,59.13,59.14,8300.0,48.9872,48.9872,48.9707,48.979,8300.0
2012-12-07 15:40:00,59.15,59.15,59.14,59.15,8400.0,48.9872,48.9872,48.979,48.9872,8400.0
2012-12-07 15:45:00,59.15,59.15,59.13,59.13,13900.0,48.9872,48.9872,48.9707,48.9707,13900.0
2012-12-07 15:50:00,59.15,59.16,59.13,59.16,16500.0,48.9872,48.9955,48.9707,48.9955,16500.0
2012-12-07 15:55:00,59.18,59.21,59.17,59.2,31500.0,49.0121,49.0369,49.0038,49.0287,31500.0
2012-12-10 09:30:00,59.2,59.2,58.48,58.93,4400.0,49.0287,49.0287,48.4324,48.805,4400.0
2012-12-10 09:35:00,58.94,59.07,58.94,58.97,300.0,48.8133,48.921,48.8133,48.8382,300.0
2012-12-10 09:40:00,59.05,59.2,59.05,59.2,900.0,48.9044,49.0287,48.9044,49.0287,900.0
2012-12-10 09:45:00,59.37,59.5,59.33,59.45,5500.0,49.1694,49.2771,49.1363,49.2357,5500.0
2012-12-10 09:50:00,59.48,59.5,59.45,59.45,4800.0,49.2605,49.2771,49.2357,49.2357,4800.0
2012-12-10 09:55:00,59.45,59.46,59.42,59.42,300.0,49.2357,49.244,49.2109,49.2109,300.0
2012-12-10 10:00:00,59.43,59.5,59.43,59.46,2300.0,49.2191,49.2771,49.2191,49.244,2300.0
2012-12-10 10:05:00,59.5,59.5,59.41,59.41,7000.0,49.2771,49.2771,49.2026,49.2026,7000.0
2012-12-10 10:10:00,59.45,59.48,59.41,59.41,7700.0,49.2357,49.2605,49.2026,49.2026,7700.0
2012-12-10 10:15:00,59.36,59.38,59.31,59.38,1500.0,49.1612,49.1777,49.1198,49.1777,1500.0
2012-12-10 10:20:00,59.37,59.46,59.37,59.46,2000.0,49.1694,49.244,49.1694,49.244,2000.0
2012-12-10 10:25:00,59.49,59.51,59.46,59.47,3400.0,49.2688,49.2854,49.244,49.2523,3400.0
2012-12-10 10:30:00,59.49,59.5,59.47,59.47,8100.0,49.2688,49.2771,49.2523,49.2523,8100.0
2012-12-10 10:35:00,59.47,59.49,59.45,59.49,1100.0,49.2523,49.2688,49.2357,49.2688,1100.0
2012-12-10 10:40:00,59.49,59.5,59.47,59.48,2300.0,49.2688,49.2771,49.2523,49.2605,2300.0
2012-12-10 10:45:00,59.49,59.5,59.47,59.49,6100.0,49.2688,49.2771,49.2523,49.2688,6100.0
2012-12-10 10:50:00,59.48,59.51,59.43,59.49,10100.0,49.2605,49.2854,49.2191,49.2688,10100.0
2012-12-10 10:55:00,59.48,59.49,59.44,59.47,6000.0,49.2605,49.2688,49.2274,49.2523,6000.0
2012-12-10 11:00:00,59.46,59.49,59.46,59.46,2400.0,49.244,49.2688,49.244,49.244,2400.0
2012-12-10 11:05:00,59.48,59.62,59.48,59.61,5800.0,49.2605,49.3765,49.2605,49.3682,5800.0
2012-12-10 11:10:00,59.65,59.65,59.61,59.64,2900.0,49.4013,49.4013,49.3682,49.3931,2900.0
2012-12-10 11:15:00,59.65,59.67,59.6,59.62,5000.0,49.4013,49.4179,49.3599,49.3765,5000.0
2012-12-10 11:20:00,59.63,59.71,59.63,59.7,6100.0,49.3848,49.451,49.3848,49.4427,6100.0
2012-12-10 11:25:00,59.71,59.72,59.64,59.68,12200.0,49.451,49.4593,49.3931,49.4262,12200.0
2012-12-10 11:30:00,59.69,59.74,59.68,59.72,3100.0,49.4345,49.4759,49.4262,49.4593,3100.0
2012-12-10 11:35:00,59.72,59.8,59.72,59.8,4700.0,49.4593,49.5256,49.4593,49.5256,4700.0
2012-12-10 11:40:00,59.79,59.85,59.78,59.84,12100.0,49.5173,49.567,49.509,49.5587,12100.0
2012-12-10 11:45:00,59.83,59.88,59.82,59.85,6600.0,49.5504,49.5918,49.5421,49.567,6600.0
2012-12-10 11:50:00,59.85,59.96,59.77,59.77,23400.0,49.567,49.6581,49.5007,49.5007,23400.0
2012-12-10 11:55:00,59.74,59.74,59.68,59.7,2000.0,49.4759,49.4759,49.4262,49.4427,2000.0
2012-12-10 12:00:00,59.75,59.86,59.75,59.86,3200.0,49.4842,49.5753,49.4842,49.5753,3200.0
2012-12-10 12:05:00,59.85,59.87,59.85,59.87,1100.0,49.567,49.5835,49.567,49.5835,1100.0
2012-12-10 12:10:00,59.87,59.91,59.87,59.91,1400.0,49.5835,49.6167,49.5835,49.6167,1400.0
2012-12-10 12:15:00,59.9,59.91,59.88,59.88,3400.0,49.6084,49.6167,49.5918,49.5918,3400.0
2012-12-10 12:20:00,59.89,59.91,59.89,59.9,900.0,49.6001,49.6167,49.6001,49.6084,900.0
2012-12-10 12:25:00,59.85,59.87,59.85,59.87,600.0,49.567,49.5835,49.567,49.5835,600.0
2012-12-10 12:30:00,59.83,59.85,59.83,59.85,1400.0,49.5504,49.567,49.5504,49.567,1400.0
2012-12-10 12:35:00,59.86,59.87,59.84,59.87,1500.0,49.5753,49.5835,49.5587,49.5835,1500.0
2012-12-10 12:40:00,59.87,59.91,59.87,59.87,1000.0,49.5835,49.6167,49.5835,49.5835,1000.0
2012-12-10 12:45:00,59.89,59.89,59.86,59.86,1900.0,49.6001,49.6001,49.5753,49.5753,1900.0
2012-12-10 12:50:00,59.86,59.89,59.86,59.87,1100.0,49.5753,49.6001,49.5753,49.5835,1100.0
2012-12-10 12:55:00,59.87,59.87,59.85,59.87,2000.0,49.5835,49.5835,49.567,49.5835,2000.0
2012-12-10 13:00:00,59.85,59.9,59.85,59.9,2200.0,49.567,49.6084,49.567,49.6084,2200.0
2012-12-10 13:05:00,59.89,59.89,59.83,59.83,4300.0,49.6001,49.6001,49.5504,49.5504,4300.0
2012-12-10 13:10:00,59.86,59.88,59.86,59.88,800.0,49.5753,49.5918,49.5753,49.5918,800.0
2012-12-10 13:15:00,59.89,59.9,59.89,59.9,900.0,49.6001,49.6084,49.6001,49.6084,900.0
2012-12-10 13:20:00,59.89,59.89,59.87,59.88,2000.0,49.6001,49.6001,49.5835,49.5918,2000.0
2012-12-10 13:25:00,59.87,59.9,59.85,59.86,3200.0,49.5835,49.6084,49.567,49.5753,3200.0
2012-12-10 13:30:00,59.84,59.85,59.8,59.8,1500.0,49.5587,49.567,49.5256,49.5256,1500.0
2012-12-10 13:35:00,59.81,59.83,59.8,59.8,2600.0,49.5338,49.5504,49.5256,49.5256,2600.0
2012-12-10 13:40:00,59.78,59.83,59.78,59.79,6900.0,49.509,49.5504,49.509,49.5173,6900.0
2012-12-10 13:45:00,59.79,59.82,59.78,59.79,2700.0,49.5173,49.5421,49.509,49.5173,2700.0
2012-12-10 13:50:00,59.78,59.78,59.74,59.75,5600.0,49.509,49.509,49.4759,49.4842,5600.0
2012-12-10 13:55:00,59.73,59.73,59.71,59.72,2600.0,49.4676,49.4676,49.451,49.4593,2600.0
2012-12-10 14:00:00,59.71,59.76,59.71,59.76,2300.0,49.451,49.4924,49.451,49.4924,2300.0
2012-12-10 14:05:00,59.76,59.77,59.74,59.74,4800.0,49.4924,49.5007,49.4759,49.4759,4800.0
2012-12-10 14:10:00,59.74,59.76,59.74,59.76,2600.0,49.4759,49.4924,49.4759,49.4924,2600.0
2012-12-10 14:15:00,59.75,59.77,59.74,59.77,5800.0,49.4842,49.5007,49.4759,49.5007,5800.0
2012-12-10 14:20:00,59.76,59.79,59.73,59.77,9900.0,49.4924,49.5173,49.4676,49.5007,9900.0
2012-12-10 14:25:00,59.77,59.8,59.69,59.69,9400.0,49.5007,49.5256,49.4345,49.4345,9400.0
2012-12-10 14:30:00,59.71,59.71,59.65,59.68,4300.0,49.451,49.451,49.4013,49.4262,4300.0
2012-12-10 14:35:00,59.68,59.7,59.64,59.64,4500.0,49.4262,49.4427,49.3931,49.3931,4500.0
2012-12-10 14:40:00,59.64,59.66,59.63,59.65,3400.0,49.3931,49.4096,49.3848,49.4013,3400.0
2012-12-10 14:45:00,59.64,59.66,59.63,59.64,2600.0,49.3931,49.4096,49.3848,49.3931,2600.0
2012-12-10 14:50:00,59.67,59.68,59.66,59.67,2300.0,49.4179,49.4262,49.4096,49.4179,2300.0
2012-12-10 14:55:00,59.66,59.71,59.65,59.71,1800.0,49.4096,49.451,49.4013,49.451,1800.0
2012-12-10 15:00:00,59.69,59.73,59.68,59.72,4500.0,49.4345,49.4676,49.4262,49.4593,4500.0
2012-12-10 15:05:00,59.72,59.73,59.7,59.73,1700.0,49.4593,49.4676,49.4427,49.4676,1700.0
2012-12-10 15:10:00,59.72,59.76,59.72,59.75,5200.0,49.4593,49.4924,49.4593,49.4842,5200.0
2012-12-10 15:15:00,59.75,59.77,59.74,59.75,3600.0,49.4842,49.5007,49.4759,49.4842,3600.0
2012-12-10 15:20:00,59.76,59.79,59.76,59.78,7200.0,49.4924,49.5173,49.4924,49.509,7200.0
2012-12-10 15:25:00,59.78,59.81,59.76,59.81,5500.0,49.509,49.5338,49.4924,49.5338,5500.0
2012-12-10 15:30:00,59.82,59.82,59.75,59.79,8000.0,49.5421,49.5421,49.4842,49.5173,8000.0
2012-12-10 15:35:00,59.79,59.81,59.78,59.79,9300.0,49.5173,49.5338,49.509,49.5173,9300.0
2012-12-10 15:40:00,59.78,59.82,59.78,59.81,16800.0,49.509,49.5421,49.509,49.5338,16800.0
2012-12-10 15:45:00,59.83,59.88,59.82,59.87,10300.0,49.5504,49.5918,49.5421,49.5835,10300.0
2012-12-10 15:50:00,59.86,59.88,59.82,59.82,12800.0,49.5753,49.5918,49.5421,49.5421,12800.0
2012-12-10 15:55:00,59.83,59.83,59.73,59.76,32300.0,49.5504,49.5504,49.4676,49.4924,32300.0
2012-12-11 09:30:00,59.91,60.12,59.68,60.02,21500.0,49.6167,49.7906,49.4262,49.7078,21500.0
2012-12-11 09:35:00,60.03,60.13,60.03,60.11,2700.0,49.716,49.7989,49.716,49.7823,2700.0
2012-12-11 09:40:00,60.07,60.11,60.04,60.04,600.0,49.7492,49.7823,49.7243,49.7243,600.0
2012-12-11 09:45:00,59.98,60.05,59.94,60.05,2000.0,49.6746,49.7326,49.6415,49.7326,2000.0
2012-12-11 09:50:00,60.05,60.18,60.02,60.17,2300.0,49.7326,49.8403,49.7078,49.832,2300.0
2012-12-11 09:55:00,60.18,60.22,60.1,60.1,1200.0,49.8403,49.8734,49.774,49.774,1200.0
2012-12-11 10:00:00,60.16,60.18,60.04,60.12,5300.0,49.8237,49.8403,49.7243,49.7906,5300.0
2012-12-11 10:05:00,60.09,60.16,60.08,60.14,7400.0,49.7657,49.8237,49.7575,49.8071,7400.0
2012-12-11 10:10:00,60.16,60.16,60.05,60.12,23400.0,49.8237,49.8237,49.7326,49.7906,23400.0
2012-12-11 10:15:00,60.1,60.13,59.98,60.01,2500.0,49.774,49.7989,49.6746,49.6995,2500.0
2012-12-11 10:20:00,59.98,60.06,59.98,60.03,3700.0,49.6746,49.7409,49.6746,49.716,3700.0
2012-12-11 10:25:00,60.05,60.05,59.97,60.05,1500.0,49.7326,49.7326,49.6664,49.7326,1500.0
2012-12-11 10:30:00,60.03,60.08,60.03,60.06,1800.0,49.716,49.7575,49.716,49.7409,1800.0
2012-12-11 10:35:00,60.06,60.08,60.04,60.08,900.0,49.7409,49.7575,49.7243,49.7575,900.0
2012-12-11 10:40:00,60.11,60.14,60.08,60.1,5300.0,49.7823,49.8071,49.7575,49.774,5300.0
2012-12-11 10:45:00,60.13,60.14,60.09,60.12,2300.0,49.7989,49.8071,49.7657,49.7906,2300.0
2012-12-11 10:50:00,60.13,60.16,60.05,60.05,4300.0,49.7989,49.8237,49.7326,49.7326,4300.0
2012-12-11 10:55:00,60.03,60.08,60.03,60.08,1200.0,49.716,49.7575,49.716,49.7575,1200.0
2012-12-11 11:00:00,60.07,60.09,60.01,60.09,9600.0,49.7492,49.7657,49.6995,49.7657,9600.0
2012-12-11 11:05:00,60.06,60.09,60.01,60.04,5600.0,49.7409,49.7657,49.6995,49.7243,5600.0
2012-12-11 11:10:00,60.07,60.07,60.05,60.07,700.0,49.7492,49.7492,49.7326,49.7492,700.0
2012-12-11 11:15:00,60.07,60.07,60.02,60.02,2900.0,49.7492,49.7492,49.7078,49.7078,2900.0
2012-12-11 11:20:00,60.01,60.15,60.01,60.13,8800.0,49.6995,49.8154,49.6995,49.7989,8800.0
2012-12-11 11:25:00,60.1,60.1,60.04,60.09,7400.0,49.774,49.774,49.7243,49.7657,7400.0
2012-12-11 11:30:00,60.07,60.12,60.06,60.11,1200.0,49.7492,49.7906,49.7409,49.7823,1200.0
2012-12-11 11:35:00,60.13,60.28,60.12,60.27,64400.0,49.7989,49.9231,49.7906,49.9148,64400.0
2012-12-11 11:40:00,60.28,60.31,60.24,60.24,4200.0,49.9231,49.9479,49.89,49.89,4200.0
2012-12-11 11:45:00,60.24,60.27,60.23,60.26,1300.0,49.89,49.9148,49.8817,49.9065,1300.0
2012-12-11 11:50:00,60.26,60.37,60.26,60.33,8400.0,49.9065,49.9976,49.9065,49.9645,8400.0
2012-12-11 11:55:00,60.34,60.36,60.33,60.36,30100.0,49.9728,49.9893,49.9645,49.9893,30100.0
2012-12-11 12:00:00,60.37,60.46,60.37,60.46,18500.0,49.9976,50.0722,49.9976,50.0722,18500.0
2012-12-11 12:05:00,60.45,60.55,60.41,60.45,25300.0,50.0639,50.1467,50.0308,50.0639,25300.0
2012-12-11 12:10:00,60.45,60.56,60.45,60.56,10600.0,50.0639,50.155,50.0639,50.155,10600.0
2012-12-11 12:15:00,60.55,60.56,60.52,60.53,1600.0,50.1467,50.155,50.1219,50.1301,1600.0
2012-12-11 12:20:00,60.52,60.61,60.52,60.61,2100.0,50.1219,50.1964,50.1219,50.1964,2100.0
2012-12-11 12:25:00,60.61,60.63,60.55,60.55,1300.0,50.1964,50.213,50.1467,50.1467,1300.0
2012-12-11 12:30:00,60.56,60.56,60.5,60.54,3900.0,50.155,50.155,50.1053,50.1384,3900.0
2012-12-11 12:35:00,60.53,60.57,60.53,60.57,1700.0,50.1301,50.1633,50.1301,50.1633,1700.0
2012-12-11 12:40:00,60.59,60.59,60.53,60.57,300.0,50.1798,50.1798,50.1301,50.1633,300.0
2012-12-11 12:45:00,60.57,60.58,60.54,60.54,800.0,50.1633,50.1715,50.1384,50.1384,800.0
2012-12-11 12:50:00,60.52,60.54,60.52,60.52,400.0,50.1219,50.1384,50.1219,50.1219,400.0
2012-12-11 12:55:00,60.52,60.57,60.52,60.54,2100.0,50.1219,50.1633,50.1219,50.1384,2100.0
2012-12-11 13:00:00,60.54,60.58,60.51,60.51,4100.0,50.1384,50.1715,50.1136,50.1136,4100.0
2012-12-11 13:05:00,60.51,60.52,60.49,60.5,14600.0,50.1136,50.1219,50.097,50.1053,14600.0
2012-12-11 13:10:00,60.5,60.5,60.48,60.49,9100.0,50.1053,50.1053,50.0887,50.097,9100.0
2012-12-11 13:15:00,60.48,60.52,60.48,60.52,8700.0,50.0887,50.1219,50.0887,50.1219,8700.0
2012-12-11 13:20:00,60.51,60.54,60.5,60.52,4000.0,50.1136,50.1384,50.1053,50.1219,4000.0
2012-12-11 13:25:00,60.52,60.52,60.5,60.51,3900.0,50.1219,50.1219,50.1053,50.1136,3900.0
2012-12-11 13:30:00,60.52,60.53,60.51,60.51,2500.0,50.1219,50.1301,50.1136,50.1136,2500.0
2012-12-11 13:35:00,60.52,60.54,60.5,60.52,5900.0,50.1219,50.1384,50.1053,50.1219,5900.0
2012-12-11 13:40:00,60.51,60.52,60.51,60.52,900.0,50.1136,50.1219,50.1136,50.1219,900.0
2012-12-11 13:45:00,60.53,60.54,60.5,60.5,5700.0,50.1301,50.1384,50.1053,50.1053,5700.0
2012-12-11 13:50:00,60.5,60.51,60.5,60.5,4700.0,50.1053,50.1136,50.1053,50.1053,4700.0
2012-12-11 13:55:00,60.5,60.51,60.5,60.5,2200.0,50.1053,50.1136,50.1053,50.1053,2200.0
2012-12-11 14:00:00,60.51,60.52,60.5,60.5,10100.0,50.1136,50.1219,50.1053,50.1053,10100.0
2012-12-11 14:05:00,60.5,60.51,60.44,60.45,8500.0,50.1053,50.1136,50.0556,50.0639,8500.0
2012-12-11 14:10:00,60.45,60.46,60.38,60.39,9700.0,50.0639,50.0722,50.0059,50.0142,9700.0
2012-12-11 14:15:00,60.39,60.4,60.32,60.35,13800.0,50.0142,50.0225,49.9562,49.9811,13800.0
2012-12-11 14:20:00,60.34,60.38,60.33,60.35,9500.0,49.9728,50.0059,49.9645,49.9811,9500.0
2012-12-11 14:25:00,60.35,60.37,60.3,60.31,10700.0,49.9811,49.9976,49.9397,49.9479,10700.0
2012-12-11 14:30:00,60.31,60.31,60.21,60.24,8600.0,49.9479,49.9479,49.8651,49.89,8600.0
2012-12-11 14:35:00,60.24,60.24,60.19,60.22,9700.0,49.89,49.89,49.8486,49.8734,9700.0
2012-12-11 14:40:00,60.22,60.22,60.14,60.14,10500.0,49.8734,49.8734,49.8071,49.8071,10500.0
2012-12-11 14:45:00,60.14,60.15,60.04,60.06,4400.0,49.8071,49.8154,49.7243,49.7409,4400.0
2012-12-11 14:50:00,60.06,60.11,60.04,60.1,6400.0,49.7409,49.7823,49.7243,49.774,6400.0
2012-12-11 14:55:00,60.1,60.1,60.03,60.04,5800.0,49.774,49.774,49.716,49.7243,5800.0
2012-12-11 15:00:00,60.03,60.03,59.97,59.97,8900.0,49.716,49.716,49.6664,49.6664,8900.0
2012-12-11 15:05:00,59.97,59.97,59.87,59.89,13700.0,49.6664,49.6664,49.5835,49.6001,13700.0
2012-12-11 15:10:00,59.89,59.94,59.88,59.89,14900.0,49.6001,49.6415,49.5918,49.6001,14900.0
2012-12-11 15:15:00,59.88,59.9,59.81,59.84,12300.0,49.5918,49.6084,49.5338,49.5587,12300.0
2012-12-11 15:20:00,59.84,59.87,59.84,59.85,11800.0,49.5587,49.5835,49.5587,49.567,11800.0
2012-12-11 15:25:00,59.85,59.87,59.81,59.82,10100.0,49.567,49.5835,49.5338,49.5421,10100.0
2012-12-11 15:30:00,59.83,59.89,59.81,59.86,18800.0,49.5504,49.6001,49.5338,49.5753,18800.0
2012-12-11 15:35:00,59.89,59.95,59.86,59.94,13300.0,49.6001,49.6498,49.5753,49.6415,13300.0
2012-12-11 15:40:00,59.93,59.99,59.91,59.95,11300.0,49.6332,49.6829,49.6167,49.6498,11300.0
2012-12-11 15:45:00,59.97,59.97,59.89,59.9,14300.0,49.6664,49.6664,49.6001,49.6084,14300.0
2012-12-11 15:50:00,59.9,59.93,59.88,59.93,13500.0,49.6084,49.6332,49.5918,49.6332,13500.0
2012-12-11 15:55:00,59.93,59.93,59.87,59.92,42200.0,49.6332,49.6332,49.5835,49.6249,42200.0
2012-12-12 09:30:00,60.07,60.07,59.15,60.04,7900.0,49.9167,49.9167,49.1522,49.8918,7900.0
2012-12-12 09:35:00,60.0,60.03,59.97,60.0,1500.0,49.8585,49.8835,49.8336,49.8585,1500.0
2012-12-12 09:40:00,60.1,60.22,60.09,60.16,6100.0,49.9416,50.0414,49.9333,49.9915,6100.0
2012-12-12 09:45:00,60.05,60.12,60.02,60.03,2000.0,49.9001,49.9583,49.8752,49.8835,2000.0
2012-12-12 09:50:00,59.97,59.98,59.82,59.82,3100.0,49.8336,49.8419,49.709,49.709,3100.0
2012-12-12 09:55:00,59.89,59.89,59.86,59.86,500.0,49.7671,49.7671,49.7422,49.7422,500.0
2012-12-12 10:00:00,59.89,59.92,59.69,59.72,8900.0,49.7671,49.7921,49.6009,49.6259,8900.0
2012-12-12 10:05:00,59.72,59.75,59.51,59.61,16100.0,49.6259,49.6508,49.4514,49.5345,16100.0
2012-12-12 10:10:00,59.63,59.68,59.6,59.64,4900.0,49.5511,49.5926,49.5261,49.5594,4900.0
2012-12-12 10:15:00,59.67,59.68,59.63,59.66,5900.0,49.5843,49.5926,49.5511,49.576,5900.0
2012-12-12 10:20:00,59.66,59.75,59.66,59.75,1600.0,49.576,49.6508,49.576,49.6508,1600.0
2012-12-12 10:25:00,59.72,59.74,59.71,59.72,1200.0,49.6259,49.6425,49.6176,49.6259,1200.0
2012-12-12 10:30:00,59.7,59.78,59.7,59.78,1600.0,49.6092,49.6757,49.6092,49.6757,1600.0
2012-12-12 10:35:00,59.81,59.81,59.67,59.69,3700.0,49.7007,49.7007,49.5843,49.6009,3700.0
2012-12-12 10:40:00,59.7,59.72,59.59,59.62,3800.0,49.6092,49.6259,49.5178,49.5428,3800.0
2012-12-12 10:45:00,59.62,59.65,59.59,59.61,3000.0,49.5428,49.5677,49.5178,49.5345,3000.0
2012-12-12 10:50:00,59.65,59.66,59.59,59.59,1300.0,49.5677,49.576,49.5178,49.5178,1300.0
2012-12-12 10:55:00,59.59,59.64,59.59,59.64,4300.0,49.5178,49.5594,49.5178,49.5594,4300.0
2012-12-12 11:00:00,59.64,59.64,59.6,59.6,1300.0,49.5594,49.5594,49.5261,49.5261,1300.0
2012-12-12 11:05:00,59.62,59.63,59.6,59.6,2600.0,49.5428,49.5511,49.5261,49.5261,2600.0
2012-12-12 11:10:00,59.62,59.69,59.61,59.63,3300.0,49.5428,49.6009,49.5345,49.5511,3300.0
2012-12-12 11:15:00,59.67,59.67,59.61,59.61,1900.0,49.5843,49.5843,49.5345,49.5345,1900.0
2012-12-12 11:20:00,59.64,59.67,59.59,59.61,3900.0,49.5594,49.5843,49.5178,49.5345,3900.0
2012-12-12 11:25:00,59.59,59.61,59.58,59.61,2100.0,49.5178,49.5345,49.5095,49.5345,2100.0
2012-12-12 11:30:00,59.6,59.61,59.57,59.59,1700.0,49.5261,49.5345,49.5012,49.5178,1700.0
2012-12-12 11:35:00,59.62,59.65,59.62,59.65,400.0,49.5428,49.5677,49.5428,49.5677,400.0
2012-12-12 11:40:00,59.66,59.66,59.61,59.61,1300.0,49.576,49.576,49.5345,49.5345,1300.0
2012-12-12 11:45:00,59.61,59.61,59.58,59.6,1200.0,49.5345,49.5345,49.5095,49.5261,1200.0
2012-12-12 11:50:00,59.6,59.6,59.56,59.58,2800.0,49.5261,49.5261,49.4929,49.5095,2800.0
2012-12-12 11:55:00,59.58,59.59,59.56,59.56,2700.0,49.5095,49.5178,49.4929,49.4929,2700.0
2012-12-12 12:00:00,59.56,59.58,59.55,59.58,3000.0,49.4929,49.5095,49.4846,49.5095,3000.0
2012-12-12 12:05:00,59.6,59.63,59.6,59.63,600.0,49.5261,49.5511,49.5261,49.5511,600.0
2012-12-12 12:10:00,59.64,59.71,59.64,59.71,1800.0,49.5594,49.6176,49.5594,49.6176,1800.0
2012-12-12 12:15:00,59.7,59.7,59.68,59.68,600.0,49.6092,49.6092,49.5926,49.5926,600.0
2012-12-12 12:20:00,59.65,59.69,59.65,59.69,400.0,49.5677,49.6009,49.5677,49.6009,400.0
2012-12-12 12:25:00,59.73,59.76,59.72,59.76,2000.0,49.6342,49.6591,49.6259,49.6591,2000.0
2012-12-12 12:30:00,59.79,59.88,59.57,59.6,4200.0,49.684,49.7588,49.5012,49.5261,4200.0
2012-12-12 12:35:00,59.77,59.77,59.66,59.77,2300.0,49.6674,49.6674,49.576,49.6674,2300.0
2012-12-12 12:40:00,59.78,59.8,59.75,59.77,900.0,49.6757,49.6923,49.6508,49.6674,900.0
2012-12-12 12:45:00,59.81,59.88,59.81,59.84,4700.0,49.7007,49.7588,49.7007,49.7256,4700.0
2012-12-12 12:50:00,59.83,59.96,59.83,59.87,1800.0,49.7173,49.8253,49.7173,49.7505,1800.0
2012-12-12 12:55:00,59.88,59.94,59.88,59.89,400.0,49.7588,49.8087,49.7588,49.7671,400.0
2012-12-12 13:00:00,59.92,59.98,59.92,59.98,900.0,49.7921,49.8419,49.7921,49.8419,900.0
2012-12-12 13:05:00,59.97,59.97,59.95,59.95,300.0,49.8336,49.8336,49.817,49.817,300.0
2012-12-12 13:10:00,59.93,59.93,59.78,59.78,13700.0,49.8004,49.8004,49.6757,49.6757,13700.0
2012-12-12 13:15:00,59.78,59.81,59.78,59.79,3000.0,49.6757,49.7007,49.6757,49.684,3000.0
2012-12-12 13:20:00,59.79,59.9,59.79,59.85,3100.0,49.684,49.7754,49.684,49.7339,3100.0
2012-12-12 13:25:00,59.85,59.85,59.75,59.75,2000.0,49.7339,49.7339,49.6508,49.6508,2000.0
2012-12-12 13:30:00,59.72,59.75,59.71,59.75,4200.0,49.6259,49.6508,49.6176,49.6508,4200.0
2012-12-12 13:35:00,59.74,59.78,59.71,59.71,1200.0,49.6425,49.6757,49.6176,49.6176,1200.0
2012-12-12 13:40:00,59.74,59.77,59.72,59.72,1200.0,49.6425,49.6674,49.6259,49.6259,1200.0
2012-12-12 13:45:00,59.73,59.77,59.73,59.77,900.0,49.6342,49.6674,49.6342,49.6674,900.0
2012-12-12 13:50:00,59.77,59.77,59.74,59.74,1800.0,49.6674,49.6674,49.6425,49.6425,1800.0
2012-12-12 13:55:00,59.77,59.77,59.72,59.73,10500.0,49.6674,49.6674,49.6259,49.6342,10500.0
2012-12-12 14:00:00,59.74,59.74,59.72,59.73,3100.0,49.6425,49.6425,49.6259,49.6342,3100.0
2012-12-12 14:05:00,59.76,59.83,59.76,59.82,3800.0,49.6591,49.7173,49.6591,49.709,3800.0
2012-12-12 14:10:00,59.83,59.85,59.81,59.81,1800.0,49.7173,49.7339,49.7007,49.7007,1800.0
2012-12-12 14:15:00,59.82,59.83,59.75,59.75,3700.0,49.709,49.7173,49.6508,49.6508,3700.0
2012-12-12 14:20:00,59.76,59.76,59.7,59.72,2400.0,49.6591,49.6591,49.6092,49.6259,2400.0
2012-12-12 14:25:00,59.73,59.73,59.64,59.64,2000.0,49.6342,49.6342,49.5594,49.5594,2000.0
2012-12-12 14:30:00,59.65,59.66,59.61,59.64,2500.0,49.5677,49.576,49.5345,49.5594,2500.0
2012-12-12 14:35:00,59.64,59.64,59.58,59.6,3200.0,49.5594,49.5594,49.5095,49.5261,3200.0
2012-12-12 14:40:00,59.64,59.67,59.64,59.67,1200.0,49.5594,49.5843,49.5594,49.5843,1200.0
2012-12-12 14:45:00,59.67,59.7,59.63,59.63,1400.0,49.5843,49.6092,49.5511,49.5511,1400.0
2012-12-12 14:50:00,59.65,59.67,59.63,59.63,1500.0,49.5677,49.5843,49.5511,49.5511,1500.0
2012-12-12 14:55:00,59.65,59.66,59.63,59.65,1200.0,49.5677,49.576,49.5511,49.5677,1200.0
2012-12-12 15:00:00,59.63,59.63,59.55,59.55,6700.0,49.5511,49.5511,49.4846,49.4846,6700.0
2012-12-12 15:05:00,59.54,59.58,59.48,59.48,7800.0,49.4763,49.5095,49.4264,49.4264,7800.0
2012-12-12 15:10:00,59.48,59.5,59.43,59.43,8100.0,49.4264,49.4431,49.3849,49.3849,8100.0
2012-12-12 15:15:00,59.44,59.47,59.43,59.47,7400.0,49.3932,49.4181,49.3849,49.4181,7400.0
2012-12-12 15:20:00,59.47,59.5,59.41,59.43,13100.0,49.4181,49.4431,49.3683,49.3849,13100.0
2012-12-12 15:25:00,59.42,59.47,59.35,59.38,9500.0,49.3766,49.4181,49.3184,49.3433,9500.0
2012-12-12 15:30:00,59.37,59.41,59.32,59.34,6200.0,49.335,49.3683,49.2935,49.3101,6200.0
2012-12-12 15:35:00,59.36,59.37,59.3,59.3,2500.0,49.3267,49.335,49.2769,49.2769,2500.0
2012-12-12 15:40:00,59.29,59.34,59.28,59.29,8600.0,49.2685,49.3101,49.2602,49.2685,8600.0
2012-12-12 15:45:00,59.3,59.32,59.24,59.32,14600.0,49.2769,49.2935,49.227,49.2935,14600.0
2012-12-12 15:50:00,59.32,59.38,59.29,59.37,10900.0,49.2935,49.3433,49.2685,49.335,10900.0
2012-12-12 15:55:00,59.34,59.4,59.32,59.38,10300.0,49.3101,49.36,49.2935,49.3433,10300.0
2012-12-13 09:30:00,59.34,60.0,59.32,59.45,49700.0,49.3101,49.8585,49.2935,49.4015,49700.0
2012-12-13 09:35:00,59.38,59.53,59.37,59.48,2800.0,49.3433,49.468,49.335,49.4264,2800.0
2012-12-13 09:40:00,59.51,59.54,59.38,59.38,2600.0,49.4514,49.4763,49.3433,49.3433,2600.0
2012-12-13 09:45:00,59.48,59.58,59.48,59.58,1300.0,49.4264,49.5095,49.4264,49.5095,1300.0
2012-12-13 09:50:00,59.65,59.65,59.59,59.59,1500.0,49.5677,49.5677,49.5178,49.5178,1500.0
2012-12-13 09:55:00,59.59,59.66,59.58,59.58,1300.0,49.5178,49.576,49.5095,49.5095,1300.0
2012-12-13 10:00:00,59.57,59.71,59.55,59.69,4400.0,49.5012,49.6176,49.4846,49.6009,4400.0
2012-12-13 10:05:00,59.68,59.75,59.61,59.72,5500.0,49.5926,49.6508,49.5345,49.6259,5500.0
2012-12-13 10:10:00,59.73,59.83,59.73,59.83,3400.0,49.6342,49.7173,49.6342,49.7173,3400.0
2012-12-13 10:15:00,59.81,59.92,59.81,59.9,5500.0,49.7007,49.7921,49.7007,49.7754,5500.0
2012-12-13 10:20:00,59.92,59.93,59.89,59.89,4000.0,49.7921,49.8004,49.7671,49.7671,4000.0
2012-12-13 10:25:00,59.92,59.92,59.81,59.83,2700.0,49.7921,49.7921,49.7007,49.7173,2700.0
2012-12-13 10:30:00,59.82,59.91,59.82,59.87,4600.0,49.709,49.7838,49.709,49.7505,4600.0
2012-12-13 10:35:00,59.85,59.85,59.77,59.77,1900.0,49.7339,49.7339,49.6674,49.6674,1900.0
2012-12-13 10:40:00,59.71,59.78,59.63,59.65,5300.0,49.6176,49.6757,49.5511,49.5677,5300.0
2012-12-13 10:45:00,59.64,59.64,59.63,59.63,300.0,49.5594,49.5594,49.5511,49.5511,300.0
2012-12-13 10:50:00,59.64,59.68,59.62,59.62,1500.0,49.5594,49.5926,49.5428,49.5428,1500.0
2012-12-13 10:55:00,59.62,59.69,59.62,59.67,1200.0,49.5428,49.6009,49.5428,49.5843,1200.0
2012-12-13 11:00:00,59.65,59.65,59.61,59.63,3200.0,49.5677,49.5677,49.5345,49.5511,3200.0
2012-12-13 11:05:00,59.62,59.63,59.45,59.45,5000.0,49.5428,49.5511,49.4015,49.4015,5000.0
2012-12-13 11:10:00,59.45,59.46,59.32,59.33,7400.0,49.4015,49.4098,49.2935,49.3018,7400.0
2012-12-13 11:15:00,59.33,59.36,59.31,59.35,4100.0,49.3018,49.3267,49.2852,49.3184,4100.0
2012-12-13 11:20:00,59.34,59.34,59.28,59.31,1500.0,49.3101,49.3101,49.2602,49.2852,1500.0
2012-12-13 11:25:00,59.3,59.3,59.18,59.22,6800.0,49.2769,49.2769,49.1771,49.2104,6800.0
2012-12-13 11:30:00,59.22,59.25,59.2,59.23,4600.0,49.2104,49.2353,49.1938,49.2187,4600.0
2012-12-13 11:35:00,59.23,59.27,59.22,59.24,6700.0,49.2187,49.2519,49.2104,49.227,6700.0
2012-12-13 11:40:00,59.23,59.24,59.2,59.22,8100.0,49.2187,49.227,49.1938,49.2104,8100.0
2012-12-13 11:45:00,59.24,59.25,59.2,59.22,7000.0,49.227,49.2353,49.1938,49.2104,7000.0
2012-12-13 11:50:00,59.23,59.27,59.22,59.26,5700.0,49.2187,49.2519,49.2104,49.2436,5700.0
2012-12-13 11:55:00,59.26,59.26,59.24,59.26,1100.0,49.2436,49.2436,49.227,49.2436,1100.0
2012-12-13 12:00:00,59.27,59.27,59.21,59.24,2200.0,49.2519,49.2519,49.2021,49.227,2200.0
2012-12-13 12:05:00,59.24,59.25,59.23,59.25,4700.0,49.227,49.2353,49.2187,49.2353,4700.0
2012-12-13 12:10:00,59.26,59.27,59.14,59.17,9300.0,49.2436,49.2519,49.1439,49.1688,9300.0
2012-12-13 12:15:00,59.17,59.17,59.08,59.09,8500.0,49.1688,49.1688,49.094,49.1024,8500.0
2012-12-13 12:20:00,59.09,59.09,59.0,59.02,7500.0,49.1024,49.1024,49.0276,49.0442,7500.0
2012-12-13 12:25:00,59.02,59.02,58.95,58.96,9700.0,49.0442,49.0442,48.986,48.9943,9700.0
2012-12-13 12:30:00,58.95,59.05,58.95,59.03,6100.0,48.986,49.0691,48.986,49.0525,6100.0
2012-12-13 12:35:00,59.02,59.02,58.98,58.99,20500.0,49.0442,49.0442,49.0109,49.0193,20500.0
2012-12-13 12:40:00,59.0,59.0,58.93,58.95,3000.0,49.0276,49.0276,48.9694,48.986,3000.0
2012-12-13 12:45:00,58.95,58.95,58.91,58.94,6900.0,48.986,48.986,48.9528,48.9777,6900.0
2012-12-13 12:50:00,58.94,59.01,58.93,58.97,6100.0,48.9777,49.0359,48.9694,49.0026,6100.0
2012-12-13 12:55:00,58.97,59.05,58.97,59.04,6900.0,49.0026,49.0691,49.0026,49.0608,6900.0
2012-12-13 13:00:00,59.04,59.08,59.03,59.06,6900.0,49.0608,49.094,49.0525,49.0774,6900.0
2012-12-13 13:05:00,59.07,59.07,59.05,59.05,2500.0,49.0857,49.0857,49.0691,49.0691,2500.0
2012-12-13 13:10:00,59.06,59.06,59.01,59.02,10800.0,49.0774,49.0774,49.0359,49.0442,10800.0
2012-12-13 13:15:00,59.02,59.06,59.02,59.04,4000.0,49.0442,49.0774,49.0442,49.0608,4000.0
2012-12-13 13:20:00,59.02,59.09,59.02,59.08,4500.0,49.0442,49.1024,49.0442,49.094,4500.0
2012-12-13 13:25:00,59.07,59.07,59.05,59.06,2900.0,49.0857,49.0857,49.0691,49.0774,2900.0
2012-12-13 13:30:00,59.07,59.07,59.0,59.04,4200.0,49.0857,49.0857,49.0276,49.0608,4200.0
2012-12-13 13:35:00,59.02,59.05,59.01,59.05,1300.0,49.0442,49.0691,49.0359,49.0691,1300.0
2012-12-13 13:40:00,59.04,59.05,59.03,59.03,2200.0,49.0608,49.0691,49.0525,49.0525,2200.0
2012-12-13 13:45:00,59.03,59.04,59.01,59.04,4100.0,49.0525,49.0608,49.0359,49.0608,4100.0
2012-12-13 13:50:00,59.04,59.07,59.02,59.07,2900.0,49.0608,49.0857,49.0442,49.0857,2900.0
2012-12-13 13:55:00,59.09,59.1,59.07,59.09,3900.0,49.1024,49.1107,49.0857,49.1024,3900.0
2012-12-13 14:00:00,59.08,59.11,59.08,59.08,12600.0,49.094,49.119,49.094,49.094,12600.0
2012-12-13 14:05:00,59.09,59.19,59.08,59.18,25800.0,49.1024,49.1854,49.094,49.1771,25800.0
2012-12-13 14:10:00,59.17,59.17,59.1,59.1,7900.0,49.1688,49.1688,49.1107,49.1107,7900.0
2012-12-13 14:15:00,59.1,59.1,59.0,59.01,9400.0,49.1107,49.1107,49.0276,49.0359,9400.0
2012-12-13 14:20:00,59.01,59.02,58.95,58.97,8200.0,49.0359,49.0442,48.986,49.0026,8200.0
2012-12-13 14:25:00,58.95,59.01,58.94,59.0,6300.0,48.986,49.0359,48.9777,49.0276,6300.0
2012-12-13 14:30:00,58.99,59.0,58.94,58.99,7100.0,49.0193,49.0276,48.9777,49.0193,7100.0
2012-12-13 14:35:00,58.99,59.0,58.91,58.94,4900.0,49.0193,49.0276,48.9528,48.9777,4900.0
2012-12-13 14:40:00,58.92,58.94,58.88,58.93,9800.0,48.9611,48.9777,48.9278,48.9694,9800.0
2012-12-13 14:45:00,58.93,58.99,58.91,58.96,6000.0,48.9694,49.0193,48.9528,48.9943,6000.0
2012-12-13 14:50:00,58.98,59.0,58.94,58.94,4900.0,49.0109,49.0276,48.9777,48.9777,4900.0
2012-12-13 14:55:00,58.95,59.02,58.95,59.01,5200.0,48.986,49.0442,48.986,49.0359,5200.0
2012-12-13 15:00:00,59.01,59.1,59.01,59.1,8500.0,49.0359,49.1107,49.0359,49.1107,8500.0
2012-12-13 15:05:00,59.1,59.1,59.08,59.08,4700.0,49.1107,49.1107,49.094,49.094,4700.0
2012-12-13 15:10:00,59.08,59.1,59.03,59.03,9200.0,49.094,49.1107,49.0525,49.0525,9200.0
2012-12-13 15:15:00,59.05,59.05,59.01,59.01,10000.0,49.0691,49.0691,49.0359,49.0359,10000.0
2012-12-13 15:20:00,59.01,59.04,58.98,59.02,9200.0,49.0359,49.0608,49.0109,49.0442,9200.0
2012-12-13 15:25:00,59.01,59.06,59.0,59.06,7000.0,49.0359,49.0774,49.0276,49.0774,7000.0
2012-12-13 15:30:00,59.06,59.11,59.03,59.07,14200.0,49.0774,49.119,49.0525,49.0857,14200.0
2012-12-13 15:35:00,59.08,59.28,59.08,59.25,21900.0,49.094,49.2602,49.094,49.2353,21900.0
2012-12-13 15:40:00,59.25,59.38,59.25,59.35,16300.0,49.2353,49.3433,49.2353,49.3184,16300.0
2012-12-13 15:45:00,59.36,59.36,59.24,59.26,24000.0,49.3267,49.3267,49.227,49.2436,24000.0
2012-12-13 15:50:00,59.28,59.35,59.23,59.34,17900.0,49.2602,49.3184,49.2187,49.3101,17900.0
2012-12-13 15:55:00,59.34,59.34,59.26,59.28,21100.0,49.3101,49.3101,49.2436,49.2602,21100.0
2012-12-14 09:30:00,59.36,59.59,59.01,59.57,7900.0,49.3267,49.5178,49.0359,49.5012,7900.0
2012-12-14 09:35:00,59.53,59.6,59.48,59.53,2200.0,49.468,49.5261,49.4264,49.468,2200.0
2012-12-14 09:40:00,59.67,59.68,59.5,59.56,5000.0,49.5843,49.5926,49.4431,49.4929,5000.0
2012-12-14 09:45:00,59.55,59.62,59.55,59.62,900.0,49.4846,49.5428,49.4846,49.5428,900.0
2012-12-14 09:50:00,59.64,59.8,59.57,59.58,4700.0,49.5594,49.6923,49.5012,49.5095,4700.0
2012-12-14 09:55:00,59.57,59.61,59.46,59.46,3300.0,49.5012,49.5345,49.4098,49.4098,3300.0
2012-12-14 10:00:00,59.45,59.54,59.45,59.52,9100.0,49.4015,49.4763,49.4015,49.4597,9100.0
2012-12-14 10:05:00,59.53,59.62,59.48,59.48,2900.0,49.468,49.5428,49.4264,49.4264,2900.0
2012-12-14 10:10:00,59.55,59.75,59.55,59.74,9500.0,49.4846,49.6508,49.4846,49.6425,9500.0
2012-12-14 10:15:00,59.82,59.82,59.62,59.62,2700.0,49.709,49.709,49.5428,49.5428,2700.0
2012-12-14 10:20:00,59.67,59.73,59.67,59.73,1000.0,49.5843,49.6342,49.5843,49.6342,1000.0
2012-12-14 10:25:00,59.7,59.83,59.69,59.79,5000.0,49.6092,49.7173,49.6009,49.684,5000.0
2012-12-14 10:30:00,59.81,59.88,59.8,59.85,2500.0,49.7007,49.7588,49.6923,49.7339,2500.0
2012-12-14 10:35:00,59.84,59.85,59.78,59.78,2600.0,49.7256,49.7339,49.6757,49.6757,2600.0
2012-12-14 10:40:00,59.78,59.81,59.75,59.79,2400.0,49.6757,49.7007,49.6508,49.684,2400.0
2012-12-14 10:45:00,59.81,59.85,59.81,59.82,7700.0,49.7007,49.7339,49.7007,49.709,7700.0
2012-12-14 10:50:00,59.8,59.84,59.8,59.83,7500.0,49.6923,49.7256,49.6923,49.7173,7500.0
2012-12-14 10:55:00,59.82,59.82,59.68,59.68,1200.0,49.709,49.709,49.5926,49.5926,1200.0
2012-12-14 11:00:00,59.69,59.76,59.64,59.76,5800.0,49.6009,49.6591,49.5594,49.6591,5800.0
2012-12-14 11:05:00,59.75,59.75,59.69,59.69,2800.0,49.6508,49.6508,49.6009,49.6009,2800.0
2012-12-14 11:10:00,59.69,59.71,59.66,59.71,2500.0,49.6009,49.6176,49.576,49.6176,2500.0
2012-12-14 11:15:00,59.75,59.83,59.75,59.78,1800.0,49.6508,49.7173,49.6508,49.6757,1800.0
2012-12-14 11:20:00,59.72,59.72,59.64,59.66,3000.0,49.6259,49.6259,49.5594,49.576,3000.0
2012-12-14 11:25:00,59.66,59.68,59.66,59.67,500.0,49.576,49.5926,49.576,49.5843,500.0
2012-12-14 11:30:00,59.65,59.67,59.6,59.6,3400.0,49.5677,49.5843,49.5261,49.5261,3400.0
2012-12-14 11:35:00,59.61,59.66,59.55,59.64,6500.0,49.5345,49.576,49.4846,49.5594,6500.0
2012-12-14 11:40:00,59.64,59.74,59.61,59.74,2100.0,49.5594,49.6425,49.5345,49.6425,2100.0
2012-12-14 11:45:00,59.71,59.71,59.56,59.57,6400.0,49.6176,49.6176,49.4929,49.5012,6400.0
2012-12-14 11:50:00,59.53,59.65,59.53,59.63,4600.0,49.468,49.5677,49.468,49.5511,4600.0
2012-12-14 11:55:00,59.64,59.64,59.51,59.55,3500.0,49.5594,49.5594,49.4514,49.4846,3500.0
2012-12-14 12:00:00,59.55,59.7,59.55,59.7,2400.0,49.4846,49.6092,49.4846,49.6092,2400.0
2012-12-14 12:05:00,59.68,59.68,59.64,59.64,400.0,49.5926,49.5926,49.5594,49.5594,400.0
2012-12-14 12:10:00,59.66,59.66,59.55,59.65,3500.0,49.576,49.576,49.4846,49.5677,3500.0
2012-12-14 12:15:00,59.61,59.66,59.55,59.55,4500.0,49.5345,49.576,49.4846,49.4846,4500.0
2012-12-14 12:20:00,59.55,59.59,59.52,59.59,2000.0,49.4846,49.5178,49.4597,49.5178,2000.0
2012-12-14 12:25:00,59.5,59.57,59.5,59.57,2800.0,49.4431,49.5012,49.4431,49.5012,2800.0
2012-12-14 12:30:00,59.58,59.6,59.57,59.59,3600.0,49.5095,49.5261,49.5012,49.5178,3600.0
2012-12-14 12:35:00,59.58,59.58,59.51,59.51,800.0,49.5095,49.5095,49.4514,49.4514,800.0
2012-12-14 12:40:00,59.48,59.54,59.48,59.53,3200.0,49.4264,49.4763,49.4264,49.468,3200.0
2012-12-14 12:45:00,59.51,59.53,59.45,59.53,3900.0,49.4514,49.468,49.4015,49.468,3900.0
2012-12-14 12:50:00,59.51,59.57,59.5,59.57,2500.0,49.4514,49.5012,49.4431,49.5012,2500.0
2012-12-14 12:55:00,59.53,59.6,59.52,59.6,11800.0,49.468,49.5261,49.4597,49.5261,11800.0
2012-12-14 13:00:00,59.61,59.61,59.52,59.52,600.0,49.5345,49.5345,49.4597,49.4597,600.0
2012-12-14 13:05:00,59.51,59.51,59.43,59.43,20500.0,49.4514,49.4514,49.3849,49.3849,20500.0
2012-12-14 13:10:00,59.42,59.42,59.34,59.35,3200.0,49.3766,49.3766,49.3101,49.3184,3200.0
2012-12-14 13:15:00,59.33,59.33,59.27,59.3,1800.0,49.3018,49.3018,49.2519,49.2769,1800.0
2012-12-14 13:20:00,59.27,59.29,59.26,59.26,2000.0,49.2519,49.2685,49.2436,49.2436,2000.0
2012-12-14 13:25:00,59.26,59.35,59.24,59.3,2300.0,49.2436,49.3184,49.227,49.2769,2300.0
2012-12-14 13:30:00,59.29,59.31,59.27,59.27,1300.0,49.2685,49.2852,49.2519,49.2519,1300.0
2012-12-14 13:35:00,59.29,59.33,59.27,59.33,2200.0,49.2685,49.3018,49.2519,49.3018,2200.0
2012-12-14 13:40:00,59.31,59.31,59.28,59.3,3700.0,49.2852,49.2852,49.2602,49.2769,3700.0
2012-12-14 13:45:00,59.3,59.46,59.3,59.46,8000.0,49.2769,49.4098,49.2769,49.4098,8000.0
2012-12-14 13:50:00,59.45,59.46,59.39,59.39,3100.0,49.4015,49.4098,49.3516,49.3516,3100.0
2012-12-14 13:55:00,59.39,59.4,59.34,59.36,4900.0,49.3516,49.36,49.3101,49.3267,4900.0
2012-12-14 14:00:00,59.37,59.39,59.37,59.39,1200.0,49.335,49.3516,49.335,49.3516,1200.0
2012-12-14 14:05:00,59.38,59.47,59.37,59.46,2500.0,49.3433,49.4181,49.335,49.4098,2500.0
2012-12-14 14:10:00,59.44,59.46,59.41,59.45,4600.0,49.3932,49.4098,49.3683,49.4015,4600.0
2012-12-14 14:15:00,59.45,59.45,59.41,59.41,2300.0,49.4015,49.4015,49.3683,49.3683,2300.0
2012-12-14 14:20:00,59.4,59.42,59.39,59.41,2800.0,49.36,49.3766,49.3516,49.3683,2800.0
2012-12-14 14:25:00,59.41,59.49,59.39,59.41,7400.0,49.3683,49.4347,49.3516,49.3683,7400.0
2012-12-14 14:30:00,59.36,59.39,59.35,59.37,1800.0,49.3267,49.3516,49.3184,49.335,1800.0
2012-12-14 14:35:00,59.36,59.37,59.33,59.37,4200.0,49.3267,49.335,49.3018,49.335,4200.0
2012-12-14 14:40:00,59.36,59.37,59.33,59.37,2900.0,49.3267,49.335,49.3018,49.335,2900.0
2012-12-14 14:45:00,59.37,59.46,59.36,59.45,3800.0,49.335,49.4098,49.3267,49.4015,3800.0
2012-12-14 14:50:00,59.43,59.49,59.43,59.45,1300.0,49.3849,49.4347,49.3849,49.4015,1300.0
2012-12-14 14:55:00,59.44,59.45,59.26,59.28,3100.0,49.3932,49.4015,49.2436,49.2602,3100.0
2012-12-14 15:00:00,59.26,59.3,59.25,59.29,2900.0,49.2436,49.2769,49.2353,49.2685,2900.0
2012-12-14 15:05:00,59.28,59.31,59.24,59.24,4700.0,49.2602,49.2852,49.227,49.227,4700.0
2012-12-14 15:10:00,59.24,59.29,59.24,59.29,5500.0,49.227,49.2685,49.227,49.2685,5500.0
2012-12-14 15:15:00,59.27,59.29,59.24,59.28,3700.0,49.2519,49.2685,49.227,49.2602,3700.0
2012-12-14 15:20:00,59.28,59.34,59.2,59.34,13700.0,49.2602,49.3101,49.1938,49.3101,13700.0
2012-12-14 15:25:00,59.32,59.34,59.23,59.26,4800.0,49.2935,49.3101,49.2187,49.2436,4800.0
2012-12-14 15:30:00,59.26,59.38,59.26,59.38,3800.0,49.2436,49.3433,49.2436,49.3433,3800.0
2012-12-14 15:35:00,59.38,59.43,59.36,59.43,6600.0,49.3433,49.3849,49.3267,49.3849,6600.0
2012-12-14 15:40:00,59.4,59.47,59.37,59.47,4600.0,49.36,49.4181,49.335,49.4181,4600.0
2012-12-14 15:45:00,59.46,59.49,59.36,59.36,6900.0,49.4098,49.4347,49.3267,49.3267,6900.0
2012-12-14 15:50:00,59.38,59.43,59.35,59.42,11200.0,49.3433,49.3849,49.3184,49.3766,11200.0
2012-12-14 15:55:00,59.4,59.41,59.34,59.4,14800.0,49.36,49.3683,49.3101,49.36,14800.0
2012-12-17 09:30:00,59.38,59.84,59.38,59.84,9800.0,49.3433,49.7256,49.3433,49.7256,9800.0
2012-12-17 09:35:00,59.95,59.96,59.85,59.91,4600.0,49.817,49.8253,49.7339,49.7838,4600.0
2012-12-17 09:40:00,59.89,60.03,59.85,60.03,5600.0,49.7671,49.8835,49.7339,49.8835,5600.0
2012-12-17 09:45:00,59.99,60.11,59.96,60.06,4500.0,49.8502,49.9499,49.8253,49.9084,4500.0
2012-12-17 09:50:00,60.06,60.15,60.04,60.05,3600.0,49.9084,49.9832,49.8918,49.9001,3600.0
2012-12-17 09:55:00,60.08,60.12,60.05,60.1,1900.0,49.925,49.9583,49.9001,49.9416,1900.0
2012-12-17 10:00:00,60.1,60.11,59.91,59.91,12800.0,49.9416,49.9499,49.7838,49.7838,12800.0
2012-12-17 10:05:00,59.95,60.04,59.94,59.97,7400.0,49.817,49.8918,49.8087,49.8336,7400.0
2012-12-17 10:10:00,60.01,60.03,59.94,60.0,8300.0,49.8668,49.8835,49.8087,49.8585,8300.0
2012-12-17 10:15:00,59.98,60.01,59.89,59.93,19000.0,49.8419,49.8668,49.7671,49.8004,19000.0
2012-12-17 10:20:00,59.95,59.98,59.89,59.98,7700.0,49.817,49.8419,49.7671,49.8419,7700.0
2012-12-17 10:25:00,59.98,60.02,59.93,60.02,4600.0,49.8419,49.8752,49.8004,49.8752,4600.0
2012-12-17 10:30:00,60.03,60.05,60.02,60.04,2600.0,49.8835,49.9001,49.8752,49.8918,2600.0
2012-12-17 10:35:00,60.04,60.05,60.0,60.0,1400.0,49.8918,49.9001,49.8585,49.8585,1400.0
2012-12-17 10:40:00,60.0,60.01,59.97,60.0,6100.0,49.8585,49.8668,49.8336,49.8585,6100.0
2012-12-17 10:45:00,60.02,60.03,59.95,59.95,2100.0,49.8752,49.8835,49.817,49.817,2100.0
2012-12-17 10:50:00,59.95,60.0,59.95,60.0,4600.0,49.817,49.8585,49.817,49.8585,4600.0
2012-12-17 10:55:00,59.98,59.99,59.95,59.98,4800.0,49.8419,49.8502,49.817,49.8419,4800.0
2012-12-17 11:00:00,59.96,59.98,59.96,59.96,3500.0,49.8253,49.8419,49.8253,49.8253,3500.0
2012-12-17 11:05:00,59.96,60.0,59.95,59.98,3900.0,49.8253,49.8585,49.817,49.8419,3900.0
2012-12-17 11:10:00,59.99,60.0,59.96,59.96,5200.0,49.8502,49.8585,49.8253,49.8253,5200.0
2012-12-17 11:15:00,59.95,59.98,59.89,59.98,3700.0,49.817,49.8419,49.7671,49.8419,3700.0
2012-12-17 11:20:00,59.96,59.97,59.93,59.96,1800.0,49.8253,49.8336,49.8004,49.8253,1800.0
2012-12-17 11:25:00,59.93,59.96,59.89,59.93,4500.0,49.8004,49.8253,49.7671,49.8004,4500.0
2012-12-17 11:30:00,59.88,59.98,59.87,59.9,9300.0,49.7588,49.8419,49.7505,49.7754,9300.0
2012-12-17 11:35:00,59.91,59.96,59.89,59.91,9100.0,49.7838,49.8253,49.7671,49.7838,9100.0
2012-12-17 11:40:00,59.95,60.0,59.92,59.95,6400.0,49.817,49.8585,49.7921,49.817,6400.0
2012-12-17 11:45:00,59.96,59.98,59.89,59.89,5800.0,49.8253,49.8419,49.7671,49.7671,5800.0
2012-12-17 11:50:00,59.89,59.96,59.88,59.93,3800.0,49.7671,49.8253,49.7588,49.8004,3800.0
2012-12-17 11:55:00,59.92,59.96,59.89,59.9,3700.0,49.7921,49.8253,49.7671,49.7754,3700.0
2012-12-17 12:00:00,59.9,59.94,59.86,59.89,6700.0,49.7754,49.8087,49.7422,49.7671,6700.0
2012-12-17 12:05:00,59.9,59.94,59.89,59.94,5800.0,49.7754,49.8087,49.7671,49.8087,5800.0
2012-12-17 12:10:00,59.94,59.94,59.9,59.91,4800.0,49.8087,49.8087,49.7754,49.7838,4800.0
2012-12-17 12:15:00,59.88,59.89,59.86,59.89,2400.0,49.7588,49.7671,49.7422,49.7671,2400.0
2012-12-17 12:20:00,59.91,59.97,59.91,59.97,5400.0,49.7838,49.8336,49.7838,49.8336,5400.0
2012-12-17 12:25:00,59.97,59.97,59.94,59.94,3300.0,49.8336,49.8336,49.8087,49.8087,3300.0
2012-12-17 12:30:00,59.94,59.98,59.93,59.95,4000.0,49.8087,49.8419,49.8004,49.817,4000.0
2012-12-17 12:35:00,59.95,59.96,59.92,59.93,8000.0,49.817,49.8253,49.7921,49.8004,8000.0
2012-12-17 12:40:00,59.91,59.96,59.91,59.94,7500.0,49.7838,49.8253,49.7838,49.8087,7500.0
2012-12-17 12:45:00,59.93,59.96,59.91,59.95,11200.0,49.8004,49.8253,49.7838,49.817,11200.0
2012-12-17 12:50:00,59.94,59.96,59.93,59.94,3100.0,49.8087,49.8253,49.8004,49.8087,3100.0
2012-12-17 12:55:00,59.92,59.95,59.88,59.89,10300.0,49.7921,49.817,49.7588,49.7671,10300.0
2012-12-17 13:00:00,59.91,59.95,59.89,59.93,6000.0,49.7838,49.817,49.7671,49.8004,6000.0
2012-12-17 13:05:00,59.92,59.92,59.89,59.89,6200.0,49.7921,49.7921,49.7671,49.7671,6200.0
2012-12-17 13:10:00,59.91,59.95,59.87,59.9,6900.0,49.7838,49.817,49.7505,49.7754,6900.0
2012-12-17 13:15:00,59.9,59.91,59.87,59.89,4900.0,49.7754,49.7838,49.7505,49.7671,4900.0
2012-12-17 13:20:00,59.87,59.88,59.85,59.85,1400.0,49.7505,49.7588,49.7339,49.7339,1400.0
2012-12-17 13:25:00,59.87,59.92,59.86,59.89,6200.0,49.7505,49.7921,49.7422,49.7671,6200.0
2012-12-17 13:30:00,59.9,59.92,59.86,59.91,6500.0,49.7754,49.7921,49.7422,49.7838,6500.0
2012-12-17 13:35:00,59.92,59.92,59.87,59.88,2800.0,49.7921,49.7921,49.7505,49.7588,2800.0
2012-12-17 13:40:00,59.89,59.93,59.88,59.89,4300.0,49.7671,49.8004,49.7588,49.7671,4300.0
2012-12-17 13:45:00,59.91,59.91,59.89,59.91,1900.0,49.7838,49.7838,49.7671,49.7838,1900.0
2012-12-17 13:50:00,59.89,59.9,59.89,59.9,700.0,49.7671,49.7754,49.7671,49.7754,700.0
2012-12-17 13:55:00,59.89,59.91,59.86,59.89,7200.0,49.7671,49.7838,49.7422,49.7671,7200.0
2012-12-17 14:00:00,59.89,59.95,59.87,59.91,6000.0,49.7671,49.817,49.7505,49.7838,6000.0
2012-12-17 14:05:00,59.88,59.94,59.87,59.94,5000.0,49.7588,49.8087,49.7505,49.8087,5000.0
2012-12-17 14:10:00,59.94,59.94,59.89,59.91,4300.0,49.8087,49.8087,49.7671,49.7838,4300.0
2012-12-17 14:15:00,59.91,59.91,59.88,59.9,6400.0,49.7838,49.7838,49.7588,49.7754,6400.0
2012-12-17 14:20:00,59.91,59.93,59.89,59.93,5700.0,49.7838,49.8004,49.7671,49.8004,5700.0
2012-12-17 14:25:00,59.93,59.93,59.89,59.9,4500.0,49.8004,49.8004,49.7671,49.7754,4500.0
2012-12-17 14:30:00,59.89,59.92,59.88,59.9,7400.0,49.7671,49.7921,49.7588,49.7754,7400.0
2012-12-17 14:35:00,59.89,59.92,59.87,59.91,9100.0,49.7671,49.7921,49.7505,49.7838,9100.0
2012-12-17 14:40:00,59.91,59.94,59.89,59.92,12900.0,49.7838,49.8087,49.7671,49.7921,12900.0
2012-12-17 14:45:00,59.93,59.98,59.92,59.98,10200.0,49.8004,49.8419,49.7921,49.8419,10200.0
2012-12-17 14:50:00,59.99,59.99,59.94,59.94,5600.0,49.8502,49.8502,49.8087,49.8087,5600.0
2012-12-17 14:55:00,59.95,59.99,59.94,59.97,6200.0,49.817,49.8502,49.8087,49.8336,6200.0
2012-12-17 15:00:00,59.97,59.99,59.94,59.98,12400.0,49.8336,49.8502,49.8087,49.8419,12400.0
2012-12-17 15:05:00,59.97,60.04,59.97,60.03,28300.0,49.8336,49.8918,49.8336,49.8835,28300.0
2012-12-17 15:10:00,60.03,60.05,59.95,59.95,13000.0,49.8835,49.9001,49.817,49.817,13000.0
2012-12-17 15:15:00,59.96,60.01,59.94,59.99,13200.0,49.8253,49.8668,49.8087,49.8502,13200.0
2012-12-17 15:20:00,59.98,60.0,59.97,59.98,13400.0,49.8419,49.8585,49.8336,49.8419,13400.0
2012-12-17 15:25:00,59.99,60.02,59.97,59.99,13700.0,49.8502,49.8752,49.8336,49.8502,13700.0
2012-12-17 15:30:00,59.99,60.0,59.98,60.0,15800.0,49.8502,49.8585,49.8419,49.8585,15800.0
2012-12-17 15:35:00,60.0,60.04,59.99,60.02,16200.0,49.8585,49.8918,49.8502,49.8752,16200.0
2012-12-17 15:40:00,60.02,60.04,60.0,60.03,26600.0,49.8752,49.8918,49.8585,49.8835,26600.0
2012-12-17 15:45:00,60.03,60.04,60.0,60.02,22800.0,49.8835,49.8918,49.8585,49.8752,22800.0
2012-12-17 15:50:00,60.01,60.09,60.0,60.03,50600.0,49.8668,49.9333,49.8585,49.8835,50600.0
2012-12-17 15:55:00,60.05,60.22,60.03,60.21,88400.0,49.9001,50.0414,49.8835,50.033,88400.0
2012-12-18 09:30:00,60.18,60.82,60.18,60.31,6900.0,50.0081,50.5399,50.0081,50.1161,6900.0
2012-12-18 09:35:00,60.35,60.42,60.3,60.41,6600.0,50.1494,50.2075,50.1078,50.1992,6600.0
2012-12-18 09:40:00,60.43,60.43,60.31,60.31,5300.0,50.2159,50.2159,50.1161,50.1161,5300.0
2012-12-18 09:45:00,60.4,60.45,60.33,60.45,4000.0,50.1909,50.2325,50.1328,50.2325,4000.0
2012-12-18 09:50:00,60.41,60.47,60.41,60.47,11800.0,50.1992,50.2491,50.1992,50.2491,11800.0
2012-12-18 09:55:00,60.46,60.47,60.4,60.42,8400.0,50.2408,50.2491,50.1909,50.2075,8400.0
2012-12-18 10:00:00,60.42,60.47,60.41,60.46,15200.0,50.2075,50.2491,50.1992,50.2408,15200.0
2012-12-18 10:05:00,60.45,60.47,60.4,60.44,15000.0,50.2325,50.2491,50.1909,50.2242,15000.0
2012-12-18 10:10:00,60.42,60.51,60.4,60.51,12600.0,50.2075,50.2823,50.1909,50.2823,12600.0
2012-12-18 10:15:00,60.5,60.58,60.46,60.53,6000.0,50.274,50.3405,50.2408,50.299,6000.0
2012-12-18 10:20:00,60.51,60.58,60.49,60.54,4000.0,50.2823,50.3405,50.2657,50.3073,4000.0
2012-12-18 10:25:00,60.57,60.6,60.52,60.6,2500.0,50.3322,50.3571,50.2906,50.3571,2500.0
2012-12-18 10:30:00,60.6,60.6,60.56,60.57,1900.0,50.3571,50.3571,50.3239,50.3322,1900.0
2012-12-18 10:35:00,60.56,60.57,60.54,60.57,3000.0,50.3239,50.3322,50.3073,50.3322,3000.0
2012-12-18 10:40:00,60.59,60.62,60.58,60.62,2000.0,50.3488,50.3737,50.3405,50.3737,2000.0
2012-12-18 10:45:00,60.61,60.68,60.59,60.67,3100.0,50.3654,50.4236,50.3488,50.4153,3100.0
2012-12-18 10:50:00,60.67,60.77,60.64,60.75,4500.0,50.4153,50.4984,50.3904,50.4818,4500.0
2012-12-18 10:55:00,60.79,60.81,60.71,60.81,7400.0,50.515,50.5316,50.4485,50.5316,7400.0
2012-12-18 11:00:00,60.81,60.83,60.77,60.8,4400.0,50.5316,50.5482,50.4984,50.5233,4400.0
2012-12-18 11:05:00,60.77,60.84,60.76,60.82,7000.0,50.4984,50.5566,50.4901,50.5399,7000.0
2012-12-18 11:10:00,60.83,60.86,60.81,60.84,8300.0,50.5482,50.5732,50.5316,50.5566,8300.0
2012-12-18 11:15:00,60.84,60.94,60.82,60.94,8400.0,50.5566,50.6397,50.5399,50.6397,8400.0
2012-12-18 11:20:00,60.95,60.95,60.9,60.91,3200.0,50.648,50.648,50.6064,50.6147,3200.0
2012-12-18 11:25:00,60.89,60.95,60.87,60.94,9400.0,50.5981,50.648,50.5815,50.6397,9400.0
2012-12-18 11:30:00,60.97,61.04,60.96,61.0,5800.0,50.6646,50.7228,50.6563,50.6895,5800.0
2012-12-18 11:35:00,61.01,61.04,61.01,61.03,5400.0,50.6978,50.7228,50.6978,50.7144,5400.0
2012-12-18 11:40:00,61.01,61.01,60.97,60.99,1900.0,50.6978,50.6978,50.6646,50.6812,1900.0
2012-12-18 11:45:00,60.98,60.98,60.94,60.96,2200.0,50.6729,50.6729,50.6397,50.6563,2200.0
2012-12-18 11:50:00,60.97,61.03,60.97,61.01,8600.0,50.6646,50.7144,50.6646,50.6978,8600.0
2012-12-18 11:55:00,60.99,61.01,60.98,60.99,9500.0,50.6812,50.6978,50.6729,50.6812,9500.0
2012-12-18 12:00:00,60.98,61.02,60.98,60.99,5600.0,50.6729,50.7061,50.6729,50.6812,5600.0
2012-12-18 12:05:00,60.99,61.07,60.98,61.07,11200.0,50.6812,50.7477,50.6729,50.7477,11200.0
2012-12-18 12:10:00,61.06,61.09,61.02,61.08,8200.0,50.7394,50.7643,50.7061,50.756,8200.0
2012-12-18 12:15:00,61.08,61.1,61.07,61.08,3500.0,50.756,50.7726,50.7477,50.756,3500.0
2012-12-18 12:20:00,61.06,61.12,61.06,61.09,3900.0,50.7394,50.7892,50.7394,50.7643,3900.0
2012-12-18 12:25:00,61.1,61.11,61.07,61.11,2700.0,50.7726,50.7809,50.7477,50.7809,2700.0
2012-12-18 12:30:00,61.12,61.13,61.09,61.1,3700.0,50.7892,50.7975,50.7643,50.7726,3700.0
2012-12-18 12:35:00,61.11,61.24,61.11,61.23,5900.0,50.7809,50.8889,50.7809,50.8806,5900.0
2012-12-18 12:40:00,61.21,61.3,61.18,61.27,7100.0,50.864,50.9388,50.8391,50.9139,7100.0
2012-12-18 12:45:00,61.25,61.31,61.22,61.31,6100.0,50.8973,50.9471,50.8723,50.9471,6100.0
2012-12-18 12:50:00,61.3,61.43,61.3,61.42,8100.0,50.9388,51.0468,50.9388,51.0385,8100.0
2012-12-18 12:55:00,61.42,61.51,61.36,61.46,29100.0,51.0385,51.1133,50.9887,51.0718,29100.0
2012-12-18 13:00:00,61.46,61.51,61.44,61.51,18400.0,51.0718,51.1133,51.0551,51.1133,18400.0
2012-12-18 13:05:00,61.52,61.6,61.51,61.6,4900.0,51.1216,51.1881,51.1133,51.1881,4900.0
2012-12-18 13:10:00,61.58,61.58,61.5,61.52,3100.0,51.1715,51.1715,51.105,51.1216,3100.0
2012-12-18 13:15:00,61.52,61.56,61.5,61.56,4200.0,51.1216,51.1549,51.105,51.1549,4200.0
2012-12-18 13:20:00,61.56,61.57,61.53,61.53,4700.0,51.1549,51.1632,51.1299,51.1299,4700.0
2012-12-18 13:25:00,61.52,61.57,61.51,61.56,36700.0,51.1216,51.1632,51.1133,51.1549,36700.0
2012-12-18 13:30:00,61.53,61.53,61.5,61.52,5000.0,51.1299,51.1299,51.105,51.1216,5000.0
2012-12-18 13:35:00,61.52,61.57,61.43,61.48,29600.0,51.1216,51.1632,51.0468,51.0884,29600.0
2012-12-18 13:40:00,61.47,61.53,61.47,61.51,3300.0,51.0801,51.1299,51.0801,51.1133,3300.0
2012-12-18 13:45:00,61.51,61.52,61.49,61.5,20900.0,51.1133,51.1216,51.0967,51.105,20900.0
2012-12-18 13:50:00,61.5,61.54,61.48,61.54,6300.0,51.105,51.1382,51.0884,51.1382,6300.0
2012-12-18 13:55:00,61.53,61.55,61.52,61.54,4400.0,51.1299,51.1466,51.1216,51.1382,4400.0
2012-12-18 14:00:00,61.54,61.58,61.52,61.56,3500.0,51.1382,51.1715,51.1216,51.1549,3500.0
2012-12-18 14:05:00,61.54,61.6,61.54,61.58,5100.0,51.1382,51.1881,51.1382,51.1715,5100.0
2012-12-18 14:10:00,61.59,61.63,61.59,61.62,7200.0,51.1798,51.213,51.1798,51.2047,7200.0
2012-12-18 14:15:00,61.6,61.64,61.58,61.64,7400.0,51.1881,51.2213,51.1715,51.2213,7400.0
2012-12-18 14:20:00,61.62,61.62,61.59,61.61,4700.0,51.2047,51.2047,51.1798,51.1964,4700.0
2012-12-18 14:25:00,61.6,61.64,61.6,61.6,2800.0,51.1881,51.2213,51.1881,51.1881,2800.0
2012-12-18 14:30:00,61.62,61.63,61.58,61.58,5500.0,51.2047,51.213,51.1715,51.1715,5500.0
2012-12-18 14:35:00,61.6,61.61,61.58,61.61,8300.0,51.1881,51.1964,51.1715,51.1964,8300.0
2012-12-18 14:40:00,61.57,61.62,61.56,61.62,5900.0,51.1632,51.2047,51.1549,51.2047,5900.0
2012-12-18 14:45:00,61.62,61.66,61.6,61.6,6000.0,51.2047,51.238,51.1881,51.1881,6000.0
2012-12-18 14:50:00,61.61,61.61,61.59,61.6,4800.0,51.1964,51.1964,51.1798,51.1881,4800.0
2012-12-18 14:55:00,61.6,61.65,61.59,61.63,9200.0,51.1881,51.2296,51.1798,51.213,9200.0
2012-12-18 15:00:00,61.63,61.66,61.6,61.65,7600.0,51.213,51.238,51.1881,51.2296,7600.0
2012-12-18 15:05:00,61.65,61.69,61.65,61.66,12500.0,51.2296,51.2629,51.2296,51.238,12500.0
2012-12-18 15:10:00,61.66,61.71,61.65,61.71,13900.0,51.238,51.2795,51.2296,51.2795,13900.0
2012-12-18 15:15:00,61.71,61.73,61.68,61.73,10300.0,51.2795,51.2961,51.2546,51.2961,10300.0
2012-12-18 15:20:00,61.73,61.76,61.7,61.72,7200.0,51.2961,51.3211,51.2712,51.2878,7200.0
2012-12-18 15:25:00,61.73,61.74,61.7,61.71,7500.0,51.2961,51.3044,51.2712,51.2795,7500.0
2012-12-18 15:30:00,61.71,61.73,61.7,61.71,12600.0,51.2795,51.2961,51.2712,51.2795,12600.0
2012-12-18 15:35:00,61.72,61.73,61.72,61.73,4700.0,51.2878,51.2961,51.2878,51.2961,4700.0
2012-12-18 15:40:00,61.73,61.75,61.71,61.75,23500.0,51.2961,51.3127,51.2795,51.3127,23500.0
2012-12-18 15:45:00,61.74,61.75,61.67,61.75,42700.0,51.3044,51.3127,51.2463,51.3127,42700.0
2012-12-18 15:50:00,61.73,61.76,61.73,61.75,30800.0,51.2961,51.3211,51.2961,51.3127,30800.0
2012-12-18 15:55:00,61.75,61.82,61.71,61.8,48600.0,51.3127,51.3709,51.2795,51.3543,48600.0
2012-12-19 09:30:00,61.75,61.94,61.75,61.81,20700.0,51.3127,51.4706,51.3127,51.3626,20700.0
2012-12-19 09:35:00,61.85,62.07,61.85,62.06,3700.0,51.3958,51.5787,51.3958,51.5703,3700.0
2012-12-19 09:40:00,62.06,62.15,61.99,62.11,15900.0,51.5703,51.6451,51.5122,51.6119,15900.0
2012-12-19 09:45:00,62.08,62.17,62.08,62.16,4500.0,51.587,51.6618,51.587,51.6534,4500.0
2012-12-19 09:50:00,62.14,62.22,62.12,62.13,13200.0,51.6368,51.7033,51.6202,51.6285,13200.0
2012-12-19 09:55:00,62.13,62.24,62.13,62.22,10300.0,51.6285,51.7199,51.6285,51.7033,10300.0
2012-12-19 10:00:00,62.21,62.29,62.21,62.27,4300.0,51.695,51.7615,51.695,51.7449,4300.0
2012-12-19 10:05:00,62.27,62.35,62.26,62.35,5000.0,51.7449,51.8113,51.7365,51.8113,5000.0
2012-12-19 10:10:00,62.35,62.39,62.31,62.33,7100.0,51.8113,51.8446,51.7781,51.7947,7100.0
2012-12-19 10:15:00,62.35,62.39,62.3,62.36,21900.0,51.8113,51.8446,51.7698,51.8196,21900.0
2012-12-19 10:20:00,62.38,62.42,62.34,62.38,9400.0,51.8363,51.8695,51.803,51.8363,9400.0
2012-12-19 10:25:00,62.38,62.38,62.34,62.36,4200.0,51.8363,51.8363,51.803,51.8196,4200.0
2012-12-19 10:30:00,62.36,62.38,62.32,62.32,11700.0,51.8196,51.8363,51.7864,51.7864,11700.0
2012-12-19 10:35:00,62.32,62.33,62.25,62.27,9600.0,51.7864,51.7947,51.7282,51.7449,9600.0
2012-12-19 10:40:00,62.31,62.31,62.24,62.28,6200.0,51.7781,51.7781,51.7199,51.7532,6200.0
2012-12-19 10:45:00,62.28,62.31,62.25,62.28,4100.0,51.7532,51.7781,51.7282,51.7532,4100.0
2012-12-19 10:50:00,62.27,62.36,62.27,62.36,11500.0,51.7449,51.8196,51.7449,51.8196,11500.0
2012-12-19 10:55:00,62.32,62.37,62.29,62.35,12000.0,51.7864,51.828,51.7615,51.8113,12000.0
2012-12-19 11:00:00,62.35,62.43,62.35,62.37,7300.0,51.8113,51.8778,51.8113,51.828,7300.0
2012-12-19 11:05:00,62.39,62.51,62.39,62.5,7000.0,51.8446,51.9443,51.8446,51.936,7000.0
2012-12-19 11:10:00,62.5,62.5,62.4,62.45,5300.0,51.936,51.936,51.8529,51.8944,5300.0
2012-12-19 11:15:00,62.41,62.43,62.41,62.43,1000.0,51.8612,51.8778,51.8612,51.8778,1000.0
2012-12-19 11:20:00,62.43,62.44,62.36,62.41,9500.0,51.8778,51.8861,51.8196,51.8612,9500.0
2012-12-19 11:25:00,62.41,62.45,62.39,62.4,4200.0,51.8612,51.8944,51.8446,51.8529,4200.0
2012-12-19 11:30:00,62.4,62.44,62.39,62.42,2600.0,51.8529,51.8861,51.8446,51.8695,2600.0
2012-12-19 11:35:00,62.42,62.46,62.39,62.43,8900.0,51.8695,51.9027,51.8446,51.8778,8900.0
2012-12-19 11:40:00,62.42,62.44,62.38,62.4,4500.0,51.8695,51.8861,51.8363,51.8529,4500.0
2012-12-19 11:45:00,62.39,62.42,62.38,62.4,5800.0,51.8446,51.8695,51.8363,51.8529,5800.0
2012-12-19 11:50:00,62.42,62.47,62.39,62.4,15700.0,51.8695,51.911,51.8446,51.8529,15700.0
2012-12-19 11:55:00,62.39,62.45,62.38,62.45,3800.0,51.8446,51.8944,51.8363,51.8944,3800.0
2012-12-19 12:00:00,62.4,62.44,62.38,62.4,4600.0,51.8529,51.8861,51.8363,51.8529,4600.0
2012-12-19 12:05:00,62.39,62.42,62.33,62.42,9100.0,51.8446,51.8695,51.7947,51.8695,9100.0
2012-12-19 12:10:00,62.42,62.44,62.39,62.43,2500.0,51.8695,51.8861,51.8446,51.8778,2500.0
2012-12-19 12:15:00,62.39,62.4,62.37,62.39,5800.0,51.8446,51.8529,51.828,51.8446,5800.0
2012-12-19 12:20:00,62.39,62.42,62.38,62.42,8400.0,51.8446,51.8695,51.8363,51.8695,8400.0
2012-12-19 12:25:00,62.42,62.45,62.4,62.4,7100.0,51.8695,51.8944,51.8529,51.8529,7100.0
2012-12-19 12:30:00,62.4,62.41,62.35,62.39,4600.0,51.8529,51.8612,51.8113,51.8446,4600.0
2012-12-19 12:35:00,62.37,62.4,62.36,62.4,1300.0,51.828,51.8529,51.8196,51.8529,1300.0
2012-12-19 12:40:00,62.39,62.42,62.37,62.41,3100.0,51.8446,51.8695,51.828,51.8612,3100.0
2012-12-19 12:45:00,62.41,62.42,62.34,62.35,3000.0,51.8612,51.8695,51.803,51.8113,3000.0
2012-12-19 12:50:00,62.36,62.38,62.3,62.36,5300.0,51.8196,51.8363,51.7698,51.8196,5300.0
2012-12-19 12:55:00,62.34,62.38,62.3,62.3,4100.0,51.803,51.8363,51.7698,51.7698,4100.0
2012-12-19 13:00:00,62.29,62.33,62.24,62.25,3500.0,51.7615,51.7947,51.7199,51.7282,3500.0
2012-12-19 13:05:00,62.27,62.27,62.2,62.22,4900.0,51.7449,51.7449,51.6867,51.7033,4900.0
2012-12-19 13:10:00,62.19,62.24,62.12,62.12,5500.0,51.6784,51.7199,51.6202,51.6202,5500.0
2012-12-19 13:15:00,62.12,62.14,62.01,62.03,3300.0,51.6202,51.6368,51.5288,51.5454,3300.0
2012-12-19 13:20:00,62.07,62.09,62.01,62.01,3000.0,51.5787,51.5953,51.5288,51.5288,3000.0
2012-12-19 13:25:00,62.05,62.21,62.05,62.18,11200.0,51.562,51.695,51.562,51.6701,11200.0
2012-12-19 13:30:00,62.19,62.24,62.18,62.24,3400.0,51.6784,51.7199,51.6701,51.7199,3400.0
2012-12-19 13:35:00,62.24,62.24,62.18,62.21,3100.0,51.7199,51.7199,51.6701,51.695,3100.0
2012-12-19 13:40:00,62.21,62.24,62.16,62.16,3700.0,51.695,51.7199,51.6534,51.6534,3700.0
2012-12-19 13:45:00,62.19,62.22,62.12,62.22,5000.0,51.6784,51.7033,51.6202,51.7033,5000.0
2012-12-19 13:50:00,62.2,62.27,62.2,62.23,3400.0,51.6867,51.7449,51.6867,51.7116,3400.0
2012-12-19 13:55:00,62.25,62.29,62.25,62.28,2700.0,51.7282,51.7615,51.7282,51.7532,2700.0
2012-12-19 14:00:00,62.29,62.3,62.18,62.22,9200.0,51.7615,51.7698,51.6701,51.7033,9200.0
2012-12-19 14:05:00,62.26,62.49,62.25,62.33,68000.0,51.7365,51.9277,51.7282,51.7947,68000.0
2012-12-19 14:10:00,62.33,62.35,62.27,62.28,7800.0,51.7947,51.8113,51.7449,51.7532,7800.0
2012-12-19 14:15:00,62.28,62.3,62.17,62.21,11400.0,51.7532,51.7698,51.6618,51.695,11400.0
2012-12-19 14:20:00,62.21,62.22,62.14,62.17,29800.0,51.695,51.7033,51.6368,51.6618,29800.0
2012-12-19 14:25:00,62.16,62.16,62.09,62.09,3700.0,51.6534,51.6534,51.5953,51.5953,3700.0
2012-12-19 14:30:00,62.11,62.14,62.11,62.14,4800.0,51.6119,51.6368,51.6119,51.6368,4800.0
2012-12-19 14:35:00,62.13,62.2,62.13,62.2,11000.0,51.6285,51.6867,51.6285,51.6867,11000.0
2012-12-19 14:40:00,62.19,62.2,62.11,62.19,8300.0,51.6784,51.6867,51.6119,51.6784,8300.0
2012-12-19 14:45:00,62.18,62.19,62.12,62.13,7400.0,51.6701,51.6784,51.6202,51.6285,7400.0
2012-12-19 14:50:00,62.13,62.16,62.1,62.16,11300.0,51.6285,51.6534,51.6036,51.6534,11300.0
2012-12-19 14:55:00,62.15,62.17,62.14,62.15,4500.0,51.6451,51.6618,51.6368,51.6451,4500.0
2012-12-19 15:00:00,62.16,62.17,62.13,62.15,10500.0,51.6534,51.6618,51.6285,51.6451,10500.0
2012-12-19 15:05:00,62.14,62.2,62.1,62.19,21900.0,51.6368,51.6867,51.6036,51.6784,21900.0
2012-12-19 15:10:00,62.19,62.2,62.12,62.18,15200.0,51.6784,51.6867,51.6202,51.6701,15200.0
2012-12-19 15:15:00,62.17,62.22,62.17,62.19,10900.0,51.6618,51.7033,51.6618,51.6784,10900.0
2012-12-19 15:20:00,62.19,62.29,62.17,62.29,16200.0,51.6784,51.7615,51.6618,51.7615,16200.0
2012-12-19 15:25:00,62.29,62.3,62.26,62.29,4500.0,51.7615,51.7698,51.7365,51.7615,4500.0
2012-12-19 15:30:00,62.29,62.29,62.26,62.27,10200.0,51.7615,51.7615,51.7365,51.7449,10200.0
2012-12-19 15:35:00,62.27,62.38,62.27,62.35,13500.0,51.7449,51.8363,51.7449,51.8113,13500.0
2012-12-19 15:40:00,62.35,62.36,62.31,62.33,11500.0,51.8113,51.8196,51.7781,51.7947,11500.0
2012-12-19 15:45:00,62.33,62.33,62.2,62.2,25700.0,51.7947,51.7947,51.6867,51.6867,25700.0
2012-12-19 15:50:00,62.2,62.2,62.04,62.07,28500.0,51.6867,51.6867,51.5537,51.5787,28500.0
2012-12-19 15:55:00,62.07,62.07,62.0,62.0,38300.0,51.5787,51.5787,51.5205,51.5205,38300.0
2012-12-20 09:30:00,61.97,61.98,61.75,61.89,6600.0,51.4956,51.5039,51.3127,51.4291,6600.0
2012-12-20 09:35:00,61.92,61.96,61.63,61.79,7800.0,51.454,51.4873,51.213,51.346,7800.0
2012-12-20 09:40:00,61.76,61.81,61.53,61.61,14700.0,51.3211,51.3626,51.1299,51.1964,14700.0
2012-12-20 09:45:00,61.62,61.64,61.54,61.57,7300.0,51.2047,51.2213,51.1382,51.1632,7300.0
2012-12-20 09:50:00,61.59,61.64,61.52,61.6,6500.0,51.1798,51.2213,51.1216,51.1881,6500.0
2012-12-20 09:55:00,61.6,61.6,61.48,61.5,4900.0,51.1881,51.1881,51.0884,51.105,4900.0
2012-12-20 10:00:00,61.57,61.66,61.56,61.61,3500.0,51.1632,51.238,51.1549,51.1964,3500.0
2012-12-20 10:05:00,61.56,61.73,61.56,61.69,5000.0,51.1549,51.2961,51.1549,51.2629,5000.0
2012-12-20 10:10:00,61.67,61.72,61.63,61.71,1800.0,51.2463,51.2878,51.213,51.2795,1800.0
2012-12-20 10:15:00,61.67,61.76,61.67,61.7,2800.0,51.2463,51.3211,51.2463,51.2712,2800.0
2012-12-20 10:20:00,61.72,61.72,61.66,61.71,5900.0,51.2878,51.2878,51.238,51.2795,5900.0
2012-12-20 10:25:00,61.69,61.71,61.68,61.69,2100.0,51.2629,51.2795,51.2546,51.2629,2100.0
2012-12-20 10:30:00,61.7,61.72,61.66,61.68,2700.0,51.2712,51.2878,51.238,51.2546,2700.0
2012-12-20 10:35:00,61.68,61.87,61.67,61.87,2100.0,51.2546,51.4125,51.2463,51.4125,2100.0
2012-12-20 10:40:00,61.87,61.87,61.83,61.85,2700.0,51.4125,51.4125,51.3792,51.3958,2700.0
2012-12-20 10:45:00,61.85,61.85,61.78,61.79,1700.0,51.3958,51.3958,51.3377,51.346,1700.0
2012-12-20 10:50:00,61.74,61.74,61.67,61.67,4500.0,51.3044,51.3044,51.2463,51.2463,4500.0
2012-12-20 10:55:00,61.69,61.69,61.63,61.63,1600.0,51.2629,51.2629,51.213,51.213,1600.0
2012-12-20 11:00:00,61.62,61.67,61.57,61.67,6900.0,51.2047,51.2463,51.1632,51.2463,6900.0
2012-12-20 11:05:00,61.67,61.72,61.67,61.7,2000.0,51.2463,51.2878,51.2463,51.2712,2000.0
2012-12-20 11:10:00,61.71,61.71,61.6,61.6,6100.0,51.2795,51.2795,51.1881,51.1881,6100.0
2012-12-20 11:15:00,61.61,61.62,61.59,61.6,3500.0,51.1964,51.2047,51.1798,51.1881,3500.0
2012-12-20 11:20:00,61.61,61.65,61.59,61.61,2700.0,51.1964,51.2296,51.1798,51.1964,2700.0
2012-12-20 11:25:00,61.58,61.62,61.52,61.52,6300.0,51.1715,51.2047,51.1216,51.1216,6300.0
2012-12-20 11:30:00,61.51,61.6,61.5,61.6,2900.0,51.1133,51.1881,51.105,51.1881,2900.0
2012-12-20 11:35:00,61.59,61.67,61.59,61.64,2400.0,51.1798,51.2463,51.1798,51.2213,2400.0
2012-12-20 11:40:00,61.66,61.73,61.65,61.69,1600.0,51.238,51.2961,51.2296,51.2629,1600.0
2012-12-20 11:45:00,61.72,61.74,61.69,61.74,1400.0,51.2878,51.3044,51.2629,51.3044,1400.0
2012-12-20 11:50:00,61.71,61.72,61.66,61.67,1800.0,51.2795,51.2878,51.238,51.2463,1800.0
2012-12-20 11:55:00,61.65,61.73,61.62,61.72,3300.0,51.2296,51.2961,51.2047,51.2878,3300.0
2012-12-20 12:00:00,61.73,61.79,61.73,61.75,1200.0,51.2961,51.346,51.2961,51.3127,1200.0
2012-12-20 12:05:00,61.71,61.75,61.71,61.75,900.0,51.2795,51.3127,51.2795,51.3127,900.0
2012-12-20 12:10:00,61.75,61.8,61.75,61.8,1000.0,51.3127,51.3543,51.3127,51.3543,1000.0
2012-12-20 12:15:00,61.77,61.77,61.72,61.77,2600.0,51.3294,51.3294,51.2878,51.3294,2600.0
2012-12-20 12:20:00,61.78,61.8,61.78,61.8,400.0,51.3377,51.3543,51.3377,51.3543,400.0
2012-12-20 12:25:00,61.78,61.84,61.74,61.78,2900.0,51.3377,51.3875,51.3044,51.3377,2900.0
2012-12-20 12:30:00,61.74,61.79,61.74,61.79,1400.0,51.3044,51.346,51.3044,51.346,1400.0
2012-12-20 12:35:00,61.79,61.84,61.78,61.84,3000.0,51.346,51.3875,51.3377,51.3875,3000.0
2012-12-20 12:40:00,61.84,61.87,61.83,61.87,900.0,51.3875,51.4125,51.3792,51.4125,900.0
2012-12-20 12:45:00,61.87,61.91,61.86,61.91,2000.0,51.4125,51.4457,51.4042,51.4457,2000.0
2012-12-20 12:50:00,61.89,61.91,61.89,61.9,2100.0,51.4291,51.4457,51.4291,51.4374,2100.0
2012-12-20 12:55:00,61.89,61.89,61.86,61.88,700.0,51.4291,51.4291,51.4042,51.4208,700.0
2012-12-20 13:00:00,61.88,61.88,61.79,61.86,4500.0,51.4208,51.4208,51.346,51.4042,4500.0
2012-12-20 13:05:00,61.87,61.87,61.85,61.85,2400.0,51.4125,51.4125,51.3958,51.3958,2400.0
2012-12-20 13:10:00,61.88,61.88,61.85,61.88,1300.0,51.4208,51.4208,51.3958,51.4208,1300.0
2012-12-20 13:15:00,61.9,61.91,61.84,61.91,3500.0,51.4374,51.4457,51.3875,51.4457,3500.0
2012-12-20 13:20:00,61.91,61.94,61.87,61.92,6000.0,51.4457,51.4706,51.4125,51.454,6000.0
2012-12-20 13:25:00,61.96,61.99,61.93,61.98,5700.0,51.4873,51.5122,51.4623,51.5039,5700.0
2012-12-20 13:30:00,61.96,61.96,61.95,61.96,1500.0,51.4873,51.4873,51.4789,51.4873,1500.0
2012-12-20 13:35:00,61.97,62.0,61.97,62.0,1600.0,51.4956,51.5205,51.4956,51.5205,1600.0
2012-12-20 13:40:00,61.99,61.99,61.97,61.99,2600.0,51.5122,51.5122,51.4956,51.5122,2600.0
2012-12-20 13:45:00,61.98,62.04,61.98,62.03,7400.0,51.5039,51.5537,51.5039,51.5454,7400.0
2012-12-20 13:50:00,62.04,62.08,62.03,62.05,4400.0,51.5537,51.587,51.5454,51.562,4400.0
2012-12-20 13:55:00,62.05,62.06,62.01,62.01,1700.0,51.562,51.5703,51.5288,51.5288,1700.0
2012-12-20 14:00:00,62.02,62.07,62.01,62.07,3300.0,51.5371,51.5787,51.5288,51.5787,3300.0
2012-12-20 14:05:00,62.06,62.09,62.05,62.09,4300.0,51.5703,51.5953,51.562,51.5953,4300.0
2012-12-20 14:10:00,62.09,62.11,62.07,62.08,3200.0,51.5953,51.6119,51.5787,51.587,3200.0
2012-12-20 14:15:00,62.08,62.12,62.08,62.1,3700.0,51.587,51.6202,51.587,51.6036,3700.0
2012-12-20 14:20:00,62.11,62.12,62.02,62.06,17000.0,51.6119,51.6202,51.5371,51.5703,17000.0
2012-12-20 14:25:00,62.05,62.11,62.04,62.11,5900.0,51.562,51.6119,51.5537,51.6119,5900.0
2012-12-20 14:30:00,62.12,62.13,62.11,62.13,3100.0,51.6202,51.6285,51.6119,51.6285,3100.0
2012-12-20 14:35:00,62.13,62.19,62.12,62.19,4300.0,51.6285,51.6784,51.6202,51.6784,4300.0
2012-12-20 14:40:00,62.18,62.25,62.18,62.25,3200.0,51.6701,51.7282,51.6701,51.7282,3200.0
2012-12-20 14:45:00,62.23,62.27,62.2,62.24,5900.0,51.7116,51.7449,51.6867,51.7199,5900.0
2012-12-20 14:50:00,62.22,62.25,62.16,62.16,7500.0,51.7033,51.7282,51.6534,51.6534,7500.0
2012-12-20 14:55:00,62.2,62.2,62.09,62.11,7800.0,51.6867,51.6867,51.5953,51.6119,7800.0
2012-12-20 15:00:00,62.11,62.11,62.0,62.02,8600.0,51.6119,51.6119,51.5205,51.5371,8600.0
2012-12-20 15:05:00,62.02,62.02,61.97,61.99,5600.0,51.5371,51.5371,51.4956,51.5122,5600.0
2012-12-20 15:10:00,62.0,62.0,61.97,61.98,8700.0,51.5205,51.5205,51.4956,51.5039,8700.0
2012-12-20 15:15:00,61.99,62.0,61.93,61.93,27200.0,51.5122,51.5205,51.4623,51.4623,27200.0
2012-12-20 15:20:00,61.94,61.97,61.91,61.91,4800.0,51.4706,51.4956,51.4457,51.4457,4800.0
2012-12-20 15:25:00,61.91,61.92,61.89,61.92,3300.0,51.4457,51.454,51.4291,51.454,3300.0
2012-12-20 15:30:00,61.94,61.97,61.92,61.93,22500.0,51.4706,51.4956,51.454,51.4623,22500.0
2012-12-20 15:35:00,61.92,61.99,61.92,61.93,10800.0,51.454,51.5122,51.454,51.4623,10800.0
2012-12-20 15:40:00,61.94,61.97,61.92,61.93,14600.0,51.4706,51.4956,51.454,51.4623,14600.0
2012-12-20 15:45:00,61.92,61.96,61.91,61.95,14400.0,51.454,51.4873,51.4457,51.4789,14400.0
2012-12-20 15:50:00,61.94,61.95,61.9,61.91,25600.0,51.4706,51.4789,51.4374,51.4457,25600.0
2012-12-20 15:55:00,61.91,62.06,61.9,62.06,42300.0,51.4457,51.5703,51.4374,51.5703,42300.0
2012-12-21 09:30:00,61.13,61.35,60.73,60.89,216800.0,50.7975,50.9804,50.4652,50.5981,216800.0
2012-12-21 09:35:00,61.01,61.5,61.0,61.5,4100.0,50.6978,51.105,50.6895,51.105,4100.0
2012-12-21 09:40:00,61.48,61.61,61.45,61.54,4600.0,51.0884,51.1964,51.0635,51.1382,4600.0
2012-12-21 09:45:00,61.56,61.59,61.42,61.56,15200.0,51.1549,51.1798,51.0385,51.1549,15200.0
2012-12-21 09:50:00,61.53,61.59,61.38,61.46,16100.0,51.1299,51.1798,51.0053,51.0718,16100.0
2012-12-21 09:55:00,61.4,61.45,61.35,61.35,3300.0,51.0219,51.0635,50.9804,50.9804,3300.0
2012-12-21 10:00:00,61.35,61.39,61.25,61.34,7400.0,50.9804,51.0136,50.8973,50.972,7400.0
2012-12-21 10:05:00,61.24,61.35,61.18,61.25,7200.0,50.8889,50.9804,50.8391,50.8973,7200.0
2012-12-21 10:10:00,61.23,61.39,61.19,61.39,14300.0,50.8806,51.0136,50.8474,51.0136,14300.0
2012-12-21 10:15:00,61.37,61.48,61.34,61.48,1100.0,50.997,51.0884,50.972,51.0884,1100.0
2012-12-21 10:20:00,61.59,61.59,61.49,61.51,3500.0,51.1798,51.1798,51.0967,51.1133,3500.0
2012-12-21 10:25:00,61.51,61.58,61.51,61.58,2300.0,51.1133,51.1715,51.1133,51.1715,2300.0
2012-12-21 10:30:00,61.58,61.62,61.58,61.62,1100.0,51.1715,51.2047,51.1715,51.2047,1100.0
2012-12-21 10:35:00,61.67,61.74,61.64,61.74,1600.0,51.2463,51.3044,51.2213,51.3044,1600.0
2012-12-21 10:40:00,61.74,61.78,61.65,61.68,2000.0,51.3044,51.3377,51.2296,51.2546,2000.0
2012-12-21 10:45:00,61.67,61.73,61.66,61.73,1500.0,51.2463,51.2961,51.238,51.2961,1500.0
2012-12-21 10:50:00,61.73,61.77,61.7,61.7,1100.0,51.2961,51.3294,51.2712,51.2712,1100.0
2012-12-21 10:55:00,61.66,61.7,61.66,61.7,200.0,51.238,51.2712,51.238,51.2712,200.0
2012-12-21 11:00:00,61.64,61.64,61.64,61.64,100.0,51.2213,51.2213,51.2213,51.2213,100.0
2012-12-21 11:05:00,61.63,61.63,61.41,61.43,6600.0,51.213,51.213,51.0302,51.0468,6600.0
2012-12-21 11:10:00,61.41,61.44,61.41,61.42,2400.0,51.0302,51.0551,51.0302,51.0385,2400.0
2012-12-21 11:15:00,61.4,61.44,61.38,61.4,1500.0,51.0219,51.0551,51.0053,51.0219,1500.0
2012-12-21 11:20:00,61.38,61.45,61.37,61.42,2700.0,51.0053,51.0635,50.997,51.0385,2700.0
2012-12-21 11:25:00,61.41,61.46,61.41,61.42,900.0,51.0302,51.0718,51.0302,51.0385,900.0
2012-12-21 11:30:00,61.42,61.46,61.41,61.41,1700.0,51.0385,51.0718,51.0302,51.0302,1700.0
2012-12-21 11:35:00,61.38,61.38,61.24,61.35,2800.0,51.0053,51.0053,50.8889,50.9804,2800.0
2012-12-21 11:40:00,61.33,61.36,61.28,61.34,1900.0,50.9637,50.9887,50.9222,50.972,1900.0
2012-12-21 11:45:00,61.33,61.38,61.3,61.35,2100.0,50.9637,51.0053,50.9388,50.9804,2100.0
2012-12-21 11:50:00,61.35,61.4,61.32,61.4,1900.0,50.9804,51.0219,50.9554,51.0219,1900.0
2012-12-21 11:55:00,61.41,61.53,61.4,61.53,4300.0,51.0302,51.1299,51.0219,51.1299,4300.0
2012-12-21 12:00:00,61.51,61.6,61.51,61.56,3400.0,51.1133,51.1881,51.1133,51.1549,3400.0
2012-12-21 12:05:00,61.55,61.66,61.55,61.66,2600.0,51.1466,51.238,51.1466,51.238,2600.0
2012-12-21 12:10:00,61.68,61.71,61.64,61.7,5900.0,51.2546,51.2795,51.2213,51.2712,5900.0
2012-12-21 12:15:00,61.7,61.73,61.67,61.7,4200.0,51.2712,51.2961,51.2463,51.2712,4200.0
2012-12-21 12:20:00,61.74,61.74,61.67,61.72,1900.0,51.3044,51.3044,51.2463,51.2878,1900.0
2012-12-21 12:25:00,61.67,61.72,61.67,61.7,3800.0,51.2463,51.2878,51.2463,51.2712,3800.0
2012-12-21 12:30:00,61.69,61.74,61.69,61.74,2200.0,51.2629,51.3044,51.2629,51.3044,2200.0
2012-12-21 12:35:00,61.75,61.83,61.68,61.72,1800.0,51.3127,51.3792,51.2546,51.2878,1800.0
2012-12-21 12:40:00,61.72,61.76,61.72,61.76,600.0,51.2878,51.3211,51.2878,51.3211,600.0
2012-12-21 12:45:00,61.76,61.83,61.74,61.79,3000.0,51.3211,51.3792,51.3044,51.346,3000.0
2012-12-21 12:50:00,61.79,61.84,61.78,61.82,7800.0,51.346,51.3875,51.3377,51.3709,7800.0
2012-12-21 12:55:00,61.82,61.97,61.81,61.97,9900.0,51.3709,51.4956,51.3626,51.4956,9900.0
2012-12-21 13:00:00,61.96,61.99,61.96,61.97,2200.0,51.4873,51.5122,51.4873,51.4956,2200.0
2012-12-21 13:05:00,61.97,62.11,61.97,62.04,11100.0,51.4956,51.6119,51.4956,51.5537,11100.0
2012-12-21 13:10:00,62.02,62.09,62.01,62.05,5200.0,51.5371,51.5953,51.5288,51.562,5200.0
2012-12-21 13:15:00,62.03,62.03,61.89,61.93,31300.0,51.5454,51.5454,51.4291,51.4623,31300.0
2012-12-21 13:20:00,61.92,61.95,61.8,61.81,2900.0,51.454,51.4789,51.3543,51.3626,2900.0
2012-12-21 13:25:00,61.79,61.85,61.75,61.82,3100.0,51.346,51.3958,51.3127,51.3709,3100.0
2012-12-21 13:30:00,61.81,61.84,61.77,61.81,2800.0,51.3626,51.3875,51.3294,51.3626,2800.0
2012-12-21 13:35:00,61.76,61.87,61.76,61.87,1000.0,51.3211,51.4125,51.3211,51.4125,1000.0
2012-12-21 13:40:00,61.84,61.92,61.83,61.91,2500.0,51.3875,51.454,51.3792,51.4457,2500.0
2012-12-21 13:45:00,61.84,61.89,61.83,61.89,1600.0,51.3875,51.4291,51.3792,51.4291,1600.0
2012-12-21 13:50:00,61.9,61.9,61.87,61.9,1000.0,51.4374,51.4374,51.4125,51.4374,1000.0
2012-12-21 13:55:00,61.87,61.91,61.81,61.91,2000.0,51.4125,51.4457,51.3626,51.4457,2000.0
2012-12-21 14:00:00,61.92,61.95,61.84,61.89,5900.0,51.454,51.4789,51.3875,51.4291,5900.0
2012-12-21 14:05:00,61.89,61.9,61.84,61.85,3600.0,51.4291,51.4374,51.3875,51.3958,3600.0
2012-12-21 14:10:00,61.85,61.85,61.8,61.8,800.0,51.3958,51.3958,51.3543,51.3543,800.0
2012-12-21 14:15:00,61.84,61.88,61.8,61.82,3300.0,51.3875,51.4208,51.3543,51.3709,3300.0
2012-12-21 14:20:00,61.82,61.85,61.82,61.83,4100.0,51.3709,51.3958,51.3709,51.3792,4100.0
2012-12-21 14:25:00,61.83,61.87,61.83,61.86,7900.0,51.3792,51.4125,51.3792,51.4042,7900.0
2012-12-21 14:30:00,61.85,61.89,61.85,61.88,2600.0,51.3958,51.4291,51.3958,51.4208,2600.0
2012-12-21 14:35:00,61.86,61.88,61.86,61.86,6400.0,51.4042,51.4208,51.4042,51.4042,6400.0
2012-12-21 14:40:00,61.87,61.91,61.86,61.91,12000.0,51.4125,51.4457,51.4042,51.4457,12000.0
2012-12-21 14:45:00,61.91,61.92,61.87,61.91,7100.0,51.4457,51.454,51.4125,51.4457,7100.0
2012-12-21 14:50:00,61.91,61.94,61.9,61.94,10800.0,51.4457,51.4706,51.4374,51.4706,10800.0
2012-12-21 14:55:00,61.94,61.97,61.93,61.96,12100.0,51.4706,51.4956,51.4623,51.4873,12100.0
2012-12-21 15:00:00,61.96,61.96,61.93,61.94,3700.0,51.4873,51.4873,51.4623,51.4706,3700.0
2012-12-21 15:05:00,61.92,61.92,61.63,61.63,33400.0,51.454,51.454,51.213,51.213,33400.0
2012-12-21 15:10:00,61.63,61.65,61.55,61.59,11800.0,51.213,51.2296,51.1466,51.1798,11800.0
2012-12-21 15:15:00,61.59,61.59,61.54,61.56,55500.0,51.1798,51.1798,51.1382,51.1549,55500.0
2012-12-21 15:20:00,61.56,61.56,61.51,61.54,5900.0,51.1549,51.1549,51.1133,51.1382,5900.0
2012-12-21 15:25:00,61.54,61.62,61.53,61.62,8800.0,51.1382,51.2047,51.1299,51.2047,8800.0
2012-12-21 15:30:00,61.6,61.71,61.6,61.71,4300.0,51.1881,51.2795,51.1881,51.2795,4300.0
2012-12-21 15:35:00,61.69,61.8,61.69,61.8,9500.0,51.2629,51.3543,51.2629,51.3543,9500.0
2012-12-21 15:40:00,61.79,61.84,61.77,61.79,21800.0,51.346,51.3875,51.3294,51.346,21800.0
2012-12-21 15:45:00,61.8,61.8,61.61,61.71,35700.0,51.3543,51.3543,51.1964,51.2795,35700.0
2012-12-21 15:50:00,61.71,61.73,61.61,61.61,23400.0,51.2795,51.2961,51.1964,51.1964,23400.0
2012-12-21 15:55:00,61.6,61.68,61.59,61.66,79900.0,51.1881,51.2546,51.1798,51.238,79900.0
2012-12-24 09:30:00,61.43,61.7,61.11,61.65,3400.0,51.0468,51.2712,50.7809,51.2296,3400.0
2012-12-24 09:35:00,61.49,61.57,61.42,61.52,1400.0,51.0967,51.1632,51.0385,51.1216,1400.0
2012-12-24 09:40:00,61.43,61.54,61.39,61.47,7900.0,51.0468,51.1382,51.0136,51.0801,7900.0
2012-12-24 09:45:00,61.48,61.56,61.4,61.47,5900.0,51.0884,51.1549,51.0219,51.0801,5900.0
2012-12-24 09:50:00,61.5,61.59,61.48,61.56,1600.0,51.105,51.1798,51.0884,51.1549,1600.0
2012-12-24 09:55:00,61.51,61.53,61.46,61.48,900.0,51.1133,51.1299,51.0718,51.0884,900.0
2012-12-24 10:00:00,61.49,61.49,61.49,61.49,100.0,51.0967,51.0967,51.0967,51.0967,100.0
2012-12-24 10:05:00,61.46,61.53,61.39,61.4,3200.0,51.0718,51.1299,51.0136,51.0219,3200.0
2012-12-24 10:10:00,61.4,61.45,61.33,61.37,8300.0,51.0219,51.0635,50.9637,50.997,8300.0
2012-12-24 10:15:00,61.36,61.43,61.33,61.41,4700.0,50.9887,51.0468,50.9637,51.0302,4700.0
2012-12-24 10:20:00,61.4,61.41,61.35,61.37,1700.0,51.0219,51.0302,50.9804,50.997,1700.0
2012-12-24 10:25:00,61.37,61.41,61.37,61.41,700.0,50.997,51.0302,50.997,51.0302,700.0
2012-12-24 10:30:00,61.4,61.5,61.4,61.5,4400.0,51.0219,51.105,51.0219,51.105,4400.0
2012-12-24 10:35:00,61.5,61.52,61.44,61.52,2900.0,51.105,51.1216,51.0551,51.1216,2900.0
2012-12-24 10:40:00,61.53,61.59,61.53,61.57,2500.0,51.1299,51.1798,51.1299,51.1632,2500.0
2012-12-24 10:45:00,61.57,61.6,61.55,61.55,1900.0,51.1632,51.1881,51.1466,51.1466,1900.0
2012-12-24 10:50:00,61.53,61.53,61.47,61.51,2200.0,51.1299,51.1299,51.0801,51.1133,2200.0
2012-12-24 10:55:00,61.49,61.51,61.49,61.49,900.0,51.0967,51.1133,51.0967,51.0967,900.0
2012-12-24 11:00:00,61.5,61.5,61.46,61.48,1400.0,51.105,51.105,51.0718,51.0884,1400.0
2012-12-24 11:05:00,61.48,61.49,61.41,61.41,2300.0,51.0884,51.0967,51.0302,51.0302,2300.0
2012-12-24 11:10:00,61.41,61.45,61.41,61.45,1600.0,51.0302,51.0635,51.0302,51.0635,1600.0
2012-12-24 11:15:00,61.45,61.48,61.45,61.48,1400.0,51.0635,51.0884,51.0635,51.0884,1400.0
2012-12-24 11:20:00,61.5,61.52,61.49,61.51,2300.0,51.105,51.1216,51.0967,51.1133,2300.0
2012-12-24 11:25:00,61.5,61.55,61.5,61.55,1700.0,51.105,51.1466,51.105,51.1466,1700.0
2012-12-24 11:30:00,61.56,61.72,61.56,61.72,4900.0,51.1549,51.2878,51.1549,51.2878,4900.0
2012-12-24 11:35:00,61.71,61.78,61.7,61.78,1600.0,51.2795,51.3377,51.2712,51.3377,1600.0
2012-12-24 11:40:00,61.78,61.84,61.78,61.84,4800.0,51.3377,51.3875,51.3377,51.3875,4800.0
2012-12-24 11:45:00,61.87,61.87,61.84,61.87,3300.0,51.4125,51.4125,51.3875,51.4125,3300.0
2012-12-24 11:50:00,61.86,61.92,61.86,61.92,2900.0,51.4042,51.454,51.4042,51.454,2900.0
2012-12-24 11:55:00,61.93,61.93,61.89,61.89,3100.0,51.4623,51.4623,51.4291,51.4291,3100.0
2012-12-24 12:00:00,61.9,61.92,61.9,61.92,1600.0,51.4374,51.454,51.4374,51.454,1600.0
2012-12-24 12:05:00,61.9,61.92,61.73,61.74,8900.0,51.4374,51.454,51.2961,51.3044,8900.0
2012-12-24 12:10:00,61.73,61.77,61.71,61.74,1900.0,51.2961,51.3294,51.2795,51.3044,1900.0
2012-12-24 12:15:00,61.74,61.74,61.67,61.71,3900.0,51.3044,51.3044,51.2463,51.2795,3900.0
2012-12-24 12:20:00,61.7,61.78,61.69,61.78,3400.0,51.2712,51.3377,51.2629,51.3377,3400.0
2012-12-24 12:25:00,61.8,61.83,61.79,61.81,2000.0,51.3543,51.3792,51.346,51.3626,2000.0
2012-12-24 12:30:00,61.81,61.86,61.8,61.86,2600.0,51.3626,51.4042,51.3543,51.4042,2600.0
2012-12-24 12:35:00,61.87,61.97,61.87,61.96,3800.0,51.4125,51.4956,51.4125,51.4873,3800.0
2012-12-24 12:40:00,61.97,61.98,61.91,61.91,3400.0,51.4956,51.5039,51.4457,51.4457,3400.0
2012-12-24 12:45:00,61.9,61.94,61.86,61.94,7100.0,51.4374,51.4706,51.4042,51.4706,7100.0
2012-12-24 12:50:00,61.92,61.93,61.85,61.86,4900.0,51.454,51.4623,51.3958,51.4042,4900.0
2012-12-24 12:55:00,61.87,61.94,61.85,61.89,11100.0,51.4125,51.4706,51.3958,51.4291,11100.0
2012-12-26 09:30:00,62.06,62.09,61.97,62.09,3200.0,51.5703,51.5953,51.4956,51.5953,3200.0
2012-12-26 09:35:00,62.16,62.32,62.09,62.32,1400.0,51.6534,51.7864,51.5953,51.7864,1400.0
2012-12-26 09:40:00,62.37,62.4,62.22,62.27,1700.0,51.828,51.8529,51.7033,51.7449,1700.0
2012-12-26 09:45:00,62.21,62.22,62.06,62.11,3800.0,51.695,51.7033,51.5703,51.6119,3800.0
2012-12-26 09:50:00,62.12,62.12,62.1,62.1,300.0,51.6202,51.6202,51.6036,51.6036,300.0
2012-12-26 09:55:00,62.08,62.22,62.08,62.19,1600.0,51.587,51.7033,51.587,51.6784,1600.0
2012-12-26 10:00:00,62.19,62.22,62.19,62.22,900.0,51.6784,51.7033,51.6784,51.7033,900.0
2012-12-26 10:05:00,62.22,62.29,62.21,62.25,2900.0,51.7033,51.7615,51.695,51.7282,2900.0
2012-12-26 10:10:00,62.22,62.22,62.16,62.16,1000.0,51.7033,51.7033,51.6534,51.6534,1000.0
2012-12-26 10:15:00,62.19,62.19,62.18,62.18,900.0,51.6784,51.6784,51.6701,51.6701,900.0
2012-12-26 10:20:00,62.13,62.22,62.12,62.21,2900.0,51.6285,51.7033,51.6202,51.695,2900.0
2012-12-26 10:25:00,62.16,62.17,62.15,62.17,800.0,51.6534,51.6618,51.6451,51.6618,800.0
2012-12-26 10:30:00,62.21,62.24,62.2,62.24,1500.0,51.695,51.7199,51.6867,51.7199,1500.0
2012-12-26 10:35:00,62.25,62.25,62.13,62.13,1000.0,51.7282,51.7282,51.6285,51.6285,1000.0
2012-12-26 10:40:00,62.15,62.2,62.06,62.06,3900.0,51.6451,51.6867,51.5703,51.5703,3900.0
2012-12-26 10:45:00,62.07,62.07,61.98,62.0,2700.0,51.5787,51.5787,51.5039,51.5205,2700.0
2012-12-26 10:50:00,62.0,62.0,61.98,61.98,300.0,51.5205,51.5205,51.5039,51.5039,300.0
2012-12-26 10:55:00,62.01,62.03,61.85,61.9,2200.0,51.5288,51.5454,51.3958,51.4374,2200.0
2012-12-26 11:00:00,61.9,61.92,61.8,61.86,2900.0,51.4374,51.454,51.3543,51.4042,2900.0
2012-12-26 11:05:00,61.84,61.84,61.65,61.66,5200.0,51.3875,51.3875,51.2296,51.238,5200.0
2012-12-26 11:10:00,61.63,61.72,61.55,61.72,5800.0,51.213,51.2878,51.1466,51.2878,5800.0
2012-12-26 11:15:00,61.74,61.74,61.71,61.73,3000.0,51.3044,51.3044,51.2795,51.2961,3000.0
2012-12-26 11:20:00,61.73,61.85,61.73,61.84,2600.0,51.2961,51.3958,51.2961,51.3875,2600.0
2012-12-26 11:25:00,61.81,61.85,61.77,61.77,2700.0,51.3626,51.3958,51.3294,51.3294,2700.0
2012-12-26 11:30:00,61.71,61.81,61.7,61.81,1200.0,51.2795,51.3626,51.2712,51.3626,1200.0
2012-12-26 11:35:00,61.85,61.86,61.81,61.84,2100.0,51.3958,51.4042,51.3626,51.3875,2100.0
2012-12-26 11:40:00,61.84,61.89,61.84,61.89,1700.0,51.3875,51.4291,51.3875,51.4291,1700.0
2012-12-26 11:45:00,61.87,61.91,61.87,61.89,800.0,51.4125,51.4457,51.4125,51.4291,800.0
2012-12-26 11:50:00,61.89,61.92,61.86,61.9,3000.0,51.4291,51.454,51.4042,51.4374,3000.0
2012-12-26 11:55:00,61.91,61.94,61.87,61.89,1400.0,51.4457,51.4706,51.4125,51.4291,1400.0
2012-12-26 12:00:00,61.93,61.98,61.87,61.87,1900.0,51.4623,51.5039,51.4125,51.4125,1900.0
2012-12-26 12:05:00,61.83,61.87,61.83,61.87,900.0,51.3792,51.4125,51.3792,51.4125,900.0
2012-12-26 12:10:00,61.88,61.89,61.84,61.85,1400.0,51.4208,51.4291,51.3875,51.3958,1400.0
2012-12-26 12:15:00,61.83,61.84,61.82,61.84,900.0,51.3792,51.3875,51.3709,51.3875,900.0
2012-12-26 12:20:00,61.83,61.87,61.81,61.83,1500.0,51.3792,51.4125,51.3626,51.3792,1500.0
2012-12-26 12:25:00,61.82,61.82,61.77,61.77,1000.0,51.3709,51.3709,51.3294,51.3294,1000.0
2012-12-26 12:30:00,61.75,61.8,61.67,61.78,1800.0,51.3127,51.3543,51.2463,51.3377,1800.0
2012-12-26 12:35:00,61.8,61.8,61.77,61.77,1400.0,51.3543,51.3543,51.3294,51.3294,1400.0
2012-12-26 12:40:00,61.8,61.84,61.8,61.82,2000.0,51.3543,51.3875,51.3543,51.3709,2000.0
2012-12-26 12:45:00,61.82,61.85,61.79,61.83,1800.0,51.3709,51.3958,51.346,51.3792,1800.0
2012-12-26 12:50:00,61.84,61.9,61.84,61.9,700.0,51.3875,51.4374,51.3875,51.4374,700.0
2012-12-26 12:55:00,61.89,61.94,61.87,61.88,2100.0,51.4291,51.4706,51.4125,51.4208,2100.0
2012-12-26 13:00:00,61.88,61.91,61.87,61.87,1600.0,51.4208,51.4457,51.4125,51.4125,1600.0
2012-12-26 13:05:00,61.88,61.93,61.88,61.92,500.0,51.4208,51.4623,51.4208,51.454,500.0
2012-12-26 13:10:00,61.93,61.94,61.91,61.92,1400.0,51.4623,51.4706,51.4457,51.454,1400.0
2012-12-26 13:15:00,61.93,61.94,61.91,61.94,1200.0,51.4623,51.4706,51.4457,51.4706,1200.0
2012-12-26 13:20:00,61.92,61.94,61.88,61.88,2300.0,51.454,51.4706,51.4208,51.4208,2300.0
2012-12-26 13:25:00,61.88,61.97,61.85,61.85,13800.0,51.4208,51.4956,51.3958,51.3958,13800.0
2012-12-26 13:30:00,61.86,61.87,61.8,61.8,7200.0,51.4042,51.4125,51.3543,51.3543,7200.0
2012-12-26 13:35:00,61.79,61.82,61.74,61.82,3500.0,51.346,51.3709,51.3044,51.3709,3500.0
2012-12-26 13:40:00,61.79,61.79,61.71,61.77,3200.0,51.346,51.346,51.2795,51.3294,3200.0
2012-12-26 13:45:00,61.79,61.79,61.76,61.76,9300.0,51.346,51.346,51.3211,51.3211,9300.0
2012-12-26 13:50:00,61.75,61.77,61.72,61.77,1300.0,51.3127,51.3294,51.2878,51.3294,1300.0
2012-12-26 13:55:00,61.74,61.74,61.7,61.7,300.0,51.3044,51.3044,51.2712,51.2712,300.0
2012-12-26 14:00:00,61.72,61.83,61.72,61.82,6400.0,51.2878,51.3792,51.2878,51.3709,6400.0
2012-12-26 14:05:00,61.83,61.83,61.71,61.75,10600.0,51.3792,51.3792,51.2795,51.3127,10600.0
2012-12-26 14:10:00,61.76,61.83,61.75,61.8,2300.0,51.3211,51.3792,51.3127,51.3543,2300.0
2012-12-26 14:15:00,61.79,61.86,61.79,61.86,1700.0,51.346,51.4042,51.346,51.4042,1700.0
2012-12-26 14:20:00,61.86,61.86,61.81,61.82,2900.0,51.4042,51.4042,51.3626,51.3709,2900.0
2012-12-26 14:25:00,61.82,61.85,61.81,61.84,2600.0,51.3709,51.3958,51.3626,51.3875,2600.0
2012-12-26 14:30:00,61.85,61.96,61.85,61.94,2800.0,51.3958,51.4873,51.3958,51.4706,2800.0
2012-12-26 14:35:00,61.94,62.02,61.94,62.02,7600.0,51.4706,51.5371,51.4706,51.5371,7600.0
2012-12-26 14:40:00,62.01,62.01,61.99,62.0,2600.0,51.5288,51.5288,51.5122,51.5205,2600.0
2012-12-26 14:45:00,62.0,62.02,61.98,62.02,4100.0,51.5205,51.5371,51.5039,51.5371,4100.0
2012-12-26 14:50:00,62.02,62.05,62.0,62.02,3400.0,51.5371,51.562,51.5205,51.5371,3400.0
2012-12-26 14:55:00,62.02,62.06,61.99,62.02,1800.0,51.5371,51.5703,51.5122,51.5371,1800.0
2012-12-26 15:00:00,62.04,62.04,61.97,61.98,2500.0,51.5537,51.5537,51.4956,51.5039,2500.0
2012-12-26 15:05:00,61.96,62.0,61.91,61.93,3300.0,51.4873,51.5205,51.4457,51.4623,3300.0
2012-12-26 15:10:00,61.92,61.93,61.9,61.9,2000.0,51.454,51.4623,51.4374,51.4374,2000.0
2012-12-26 15:15:00,61.9,61.95,61.89,61.89,2800.0,51.4374,51.4789,51.4291,51.4291,2800.0
2012-12-26 15:20:00,61.87,61.91,61.83,61.83,3500.0,51.4125,51.4457,51.3792,51.3792,3500.0
2012-12-26 15:25:00,61.83,61.89,61.83,61.87,5100.0,51.3792,51.4291,51.3792,51.4125,5100.0
2012-12-26 15:30:00,61.86,61.86,61.81,61.82,5700.0,51.4042,51.4042,51.3626,51.3709,5700.0
2012-12-26 15:35:00,61.82,61.84,61.79,61.81,8300.0,51.3709,51.3875,51.346,51.3626,8300.0
2012-12-26 15:40:00,61.81,61.81,61.72,61.74,7600.0,51.3626,51.3626,51.2878,51.3044,7600.0
2012-12-26 15:45:00,61.74,61.74,61.63,61.64,19200.0,51.3044,51.3044,51.213,51.2213,19200.0
2012-12-26 15:50:00,61.64,61.71,61.61,61.69,14200.0,51.2213,51.2795,51.1964,51.2629,14200.0
2012-12-26 15:55:00,61.68,61.76,61.65,61.68,29100.0,51.2546,51.3211,51.2296,51.2546,29100.0
2012-12-27 09:30:00,61.82,61.82,61.65,61.65,4200.0,51.3709,51.3709,51.2296,51.2296,4200.0
2012-12-27 09:35:00,61.67,61.74,61.66,61.67,2600.0,51.2463,51.3044,51.238,51.2463,2600.0
2012-12-27 09:40:00,61.68,61.79,61.65,61.78,2500.0,51.2546,51.346,51.2296,51.3377,2500.0
2012-12-27 09:45:00,61.76,61.96,61.71,61.96,7400.0,51.3211,51.4873,51.2795,51.4873,7400.0
2012-12-27 09:50:00,62.0,62.09,62.0,62.02,11500.0,51.5205,51.5953,51.5205,51.5371,11500.0
2012-12-27 09:55:00,62.0,62.14,62.0,62.09,3700.0,51.5205,51.6368,51.5205,51.5953,3700.0
2012-12-27 10:00:00,62.03,62.13,62.03,62.09,1000.0,51.5454,51.6285,51.5454,51.5953,1000.0
2012-12-27 10:05:00,62.04,62.1,62.0,62.1,5400.0,51.5537,51.6036,51.5205,51.6036,5400.0
2012-12-27 10:10:00,62.09,62.11,62.09,62.09,1500.0,51.5953,51.6119,51.5953,51.5953,1500.0
2012-12-27 10:15:00,62.03,62.03,61.91,61.91,15800.0,51.5454,51.5454,51.4457,51.4457,15800.0
2012-12-27 10:20:00,61.9,61.9,61.46,61.54,7800.0,51.4374,51.4374,51.0718,51.1382,7800.0
2012-12-27 10:25:00,61.57,61.57,61.42,61.43,2900.0,51.1632,51.1632,51.0385,51.0468,2900.0
2012-12-27 10:30:00,61.43,61.45,61.37,61.37,2300.0,51.0468,51.0635,50.997,50.997,2300.0
2012-12-27 10:35:00,61.42,61.46,61.36,61.36,2900.0,51.0385,51.0718,50.9887,50.9887,2900.0
2012-12-27 10:40:00,61.41,61.46,61.41,61.46,500.0,51.0302,51.0718,51.0302,51.0718,500.0
2012-12-27 10:45:00,61.53,61.54,61.52,61.52,400.0,51.1299,51.1382,51.1216,51.1216,400.0
2012-12-27 10:50:00,61.53,61.54,61.47,61.5,2500.0,51.1299,51.1382,51.0801,51.105,2500.0
2012-12-27 10:55:00,61.47,61.48,61.47,61.48,200.0,51.0801,51.0884,51.0801,51.0884,200.0
2012-12-27 11:00:00,61.47,61.49,61.43,61.49,1000.0,51.0801,51.0967,51.0468,51.0967,1000.0
2012-12-27 11:05:00,61.44,61.44,61.36,61.39,800.0,51.0551,51.0551,50.9887,51.0136,800.0
2012-12-27 11:10:00,61.41,61.41,61.27,61.27,1500.0,51.0302,51.0302,50.9139,50.9139,1500.0
2012-12-27 11:15:00,61.3,61.3,61.26,61.28,700.0,50.9388,50.9388,50.9056,50.9222,700.0
2012-12-27 11:20:00,61.32,61.35,61.28,61.28,1100.0,50.9554,50.9804,50.9222,50.9222,1100.0
2012-12-27 11:25:00,61.31,61.33,61.26,61.32,1300.0,50.9471,50.9637,50.9056,50.9554,1300.0
2012-12-27 11:30:00,61.33,61.36,61.33,61.36,600.0,50.9637,50.9887,50.9637,50.9887,600.0
2012-12-27 11:35:00,61.33,61.36,61.33,61.33,700.0,50.9637,50.9887,50.9637,50.9637,700.0
2012-12-27 11:40:00,61.35,61.37,61.34,61.34,1200.0,50.9804,50.997,50.972,50.972,1200.0
2012-12-27 11:45:00,61.33,61.36,61.25,61.27,1300.0,50.9637,50.9887,50.8973,50.9139,1300.0
2012-12-27 11:50:00,61.26,61.26,61.22,61.23,700.0,50.9056,50.9056,50.8723,50.8806,700.0
2012-12-27 11:55:00,61.22,61.22,61.11,61.19,1900.0,50.8723,50.8723,50.7809,50.8474,1900.0
2012-12-27 12:00:00,61.15,61.16,61.08,61.11,3400.0,50.8142,50.8225,50.756,50.7809,3400.0
2012-12-27 12:05:00,61.11,61.11,61.01,61.04,13400.0,50.7809,50.7809,50.6978,50.7228,13400.0
2012-12-27 12:10:00,61.03,61.03,60.96,60.96,5500.0,50.7144,50.7144,50.6563,50.6563,5500.0
2012-12-27 12:15:00,60.97,60.99,60.96,60.97,1700.0,50.6646,50.6812,50.6563,50.6646,1700.0
2012-12-27 12:20:00,60.98,60.98,60.91,60.92,1800.0,50.6729,50.6729,50.6147,50.623,1800.0
2012-12-27 12:25:00,60.94,61.0,60.94,60.94,1000.0,50.6397,50.6895,50.6397,50.6397,1000.0
2012-12-27 12:30:00,60.93,60.93,60.74,60.74,5800.0,50.6313,50.6313,50.4735,50.4735,5800.0
2012-12-27 12:35:00,60.72,60.82,60.72,60.82,3000.0,50.4568,50.5399,50.4568,50.5399,3000.0
2012-12-27 12:40:00,60.82,60.82,60.78,60.79,600.0,50.5399,50.5399,50.5067,50.515,600.0
2012-12-27 12:45:00,60.81,60.82,60.77,60.8,2400.0,50.5316,50.5399,50.4984,50.5233,2400.0
2012-12-27 12:50:00,60.8,60.81,60.76,60.81,1400.0,50.5233,50.5316,50.4901,50.5316,1400.0
2012-12-27 12:55:00,60.79,60.82,60.73,60.8,2200.0,50.515,50.5399,50.4652,50.5233,2200.0
2012-12-27 13:00:00,60.8,60.89,60.78,60.89,9900.0,50.5233,50.5981,50.5067,50.5981,9900.0
2012-12-27 13:05:00,60.93,61.0,60.9,61.0,1600.0,50.6313,50.6895,50.6064,50.6895,1600.0
2012-12-27 13:10:00,60.98,61.08,60.98,61.0,8000.0,50.6729,50.756,50.6729,50.6895,8000.0
2012-12-27 13:15:00,61.03,61.1,61.01,61.1,5800.0,50.7144,50.7726,50.6978,50.7726,5800.0
2012-12-27 13:20:00,61.07,61.07,60.98,61.03,1300.0,50.7477,50.7477,50.6729,50.7144,1300.0
2012-12-27 13:25:00,60.98,61.01,60.96,61.0,1100.0,50.6729,50.6978,50.6563,50.6895,1100.0
2012-12-27 13:30:00,60.98,61.08,60.98,61.01,2500.0,50.6729,50.756,50.6729,50.6978,2500.0
2012-12-27 13:35:00,61.0,61.01,60.97,60.97,1000.0,50.6895,50.6978,50.6646,50.6646,1000.0
2012-12-27 13:40:00,61.01,61.01,60.97,61.0,1500.0,50.6978,50.6978,50.6646,50.6895,1500.0
2012-12-27 13:45:00,60.98,61.0,60.89,60.9,16400.0,50.6729,50.6895,50.5981,50.6064,16400.0
2012-12-27 13:50:00,60.89,60.95,60.84,60.87,5300.0,50.5981,50.648,50.5566,50.5815,5300.0
2012-12-27 13:55:00,60.85,60.85,60.81,60.81,2600.0,50.5649,50.5649,50.5316,50.5316,2600.0
2012-12-27 14:00:00,60.83,60.86,60.78,60.8,3200.0,50.5482,50.5732,50.5067,50.5233,3200.0
2012-12-27 14:05:00,60.76,60.81,60.76,60.77,1900.0,50.4901,50.5316,50.4901,50.4984,1900.0
2012-12-27 14:10:00,60.75,60.8,60.75,60.8,2700.0,50.4818,50.5233,50.4818,50.5233,2700.0
2012-12-27 14:15:00,60.77,60.86,60.77,60.85,1800.0,50.4984,50.5732,50.4984,50.5649,1800.0
2012-12-27 14:20:00,60.86,60.86,60.79,60.8,2100.0,50.5732,50.5732,50.515,50.5233,2100.0
2012-12-27 14:25:00,60.79,60.86,60.79,60.81,2800.0,50.515,50.5732,50.515,50.5316,2800.0
2012-12-27 14:30:00,60.81,60.85,60.8,60.83,3200.0,50.5316,50.5649,50.5233,50.5482,3200.0
2012-12-27 14:35:00,60.85,60.87,60.78,60.84,7800.0,50.5649,50.5815,50.5067,50.5566,7800.0
2012-12-27 14:40:00,60.84,60.93,60.81,60.93,7200.0,50.5566,50.6313,50.5316,50.6313,7200.0
2012-12-27 14:45:00,60.94,61.18,60.85,61.08,18400.0,50.6397,50.8391,50.5649,50.756,18400.0
2012-12-27 14:50:00,61.06,61.22,61.06,61.19,3700.0,50.7394,50.8723,50.7394,50.8474,3700.0
2012-12-27 14:55:00,61.21,61.3,61.18,61.23,6100.0,50.864,50.9388,50.8391,50.8806,6100.0
2012-12-27 15:00:00,61.21,61.33,61.21,61.32,5700.0,50.864,50.9637,50.864,50.9554,5700.0
2012-12-27 15:05:00,61.34,61.43,61.32,61.42,8900.0,50.972,51.0468,50.9554,51.0385,8900.0
2012-12-27 15:10:00,61.43,61.44,61.35,61.37,4300.0,51.0468,51.0551,50.9804,50.997,4300.0
2012-12-27 15:15:00,61.38,61.44,61.35,61.37,3300.0,51.0053,51.0551,50.9804,50.997,3300.0
2012-12-27 15:20:00,61.37,61.56,61.34,61.53,5500.0,50.997,51.1549,50.972,51.1299,5500.0
2012-12-27 15:25:00,61.54,61.55,61.52,61.55,2400.0,51.1382,51.1466,51.1216,51.1466,2400.0
2012-12-27 15:30:00,61.62,61.64,61.56,61.62,4500.0,51.2047,51.2213,51.1549,51.2047,4500.0
2012-12-27 15:35:00,61.6,61.66,61.59,61.59,3400.0,51.1881,51.238,51.1798,51.1798,3400.0
2012-12-27 15:40:00,61.67,61.76,61.64,61.73,5800.0,51.2463,51.3211,51.2213,51.2961,5800.0
2012-12-27 15:45:00,61.76,61.78,61.58,61.6,10800.0,51.3211,51.3377,51.1715,51.1881,10800.0
2012-12-27 15:50:00,61.62,61.72,61.56,61.66,12800.0,51.2047,51.2878,51.1549,51.238,12800.0
2012-12-27 15:55:00,61.66,61.81,61.64,61.68,28900.0,51.238,51.3626,51.2213,51.2546,28900.0
2012-12-28 09:30:00,61.27,61.59,61.24,61.39,5900.0,50.9139,51.1798,50.8889,51.0136,5900.0
2012-12-28 09:35:00,61.39,61.39,61.31,61.35,1300.0,51.0136,51.0136,50.9471,50.9804,1300.0
2012-12-28 09:40:00,61.32,61.39,61.26,61.33,2000.0,50.9554,51.0136,50.9056,50.9637,2000.0
2012-12-28 09:45:00,61.24,61.32,61.21,61.32,400.0,50.8889,50.9554,50.864,50.9554,400.0
2012-12-28 09:50:00,61.34,61.38,61.28,61.33,1600.0,50.972,51.0053,50.9222,50.9637,1600.0
2012-12-28 09:55:00,61.28,61.41,61.24,61.41,2400.0,50.9222,51.0302,50.8889,51.0302,2400.0
2012-12-28 10:00:00,61.43,61.43,61.35,61.35,2600.0,51.0468,51.0468,50.9804,50.9804,2600.0
2012-12-28 10:05:00,61.42,61.54,61.34,61.34,2500.0,51.0385,51.1382,50.972,50.972,2500.0
2012-12-28 10:10:00,61.21,61.21,61.12,61.21,5900.0,50.864,50.864,50.7892,50.864,5900.0
2012-12-28 10:15:00,61.21,61.33,61.21,61.33,2200.0,50.864,50.9637,50.864,50.9637,2200.0
2012-12-28 10:20:00,61.36,61.36,61.2,61.2,400.0,50.9887,50.9887,50.8557,50.8557,400.0
2012-12-28 10:25:00,61.31,61.31,61.25,61.28,700.0,50.9471,50.9471,50.8973,50.9222,700.0
2012-12-28 10:30:00,61.3,61.35,61.28,61.29,1500.0,50.9388,50.9804,50.9222,50.9305,1500.0
2012-12-28 10:35:00,61.35,61.36,61.34,61.34,700.0,50.9804,50.9887,50.972,50.972,700.0
2012-12-28 10:40:00,61.36,61.6,61.33,61.44,3800.0,50.9887,51.1881,50.9637,51.0551,3800.0
2012-12-28 10:45:00,61.48,61.61,61.48,61.55,1400.0,51.0884,51.1964,51.0884,51.1466,1400.0
2012-12-28 10:50:00,61.57,61.57,61.44,61.44,3800.0,51.1632,51.1632,51.0551,51.0551,3800.0
2012-12-28 10:55:00,61.43,61.43,61.36,61.38,1400.0,51.0468,51.0468,50.9887,51.0053,1400.0
2012-12-28 11:00:00,61.41,61.43,61.36,61.43,1200.0,51.0302,51.0468,50.9887,51.0468,1200.0
2012-12-28 11:05:00,61.41,61.43,61.28,61.33,1300.0,51.0302,51.0468,50.9222,50.9637,1300.0
2012-12-28 11:10:00,61.3,61.33,61.27,61.31,800.0,50.9388,50.9637,50.9139,50.9471,800.0
2012-12-28 11:15:00,61.31,61.31,61.17,61.17,2200.0,50.9471,50.9471,50.8308,50.8308,2200.0
2012-12-28 11:20:00,61.2,61.22,61.14,61.14,3400.0,50.8557,50.8723,50.8059,50.8059,3400.0
2012-12-28 11:25:00,61.16,61.2,61.12,61.12,2300.0,50.8225,50.8557,50.7892,50.7892,2300.0
2012-12-28 11:30:00,61.1,61.16,61.1,61.12,3600.0,50.7726,50.8225,50.7726,50.7892,3600.0
2012-12-28 11:35:00,61.11,61.18,61.11,61.11,1200.0,50.7809,50.8391,50.7809,50.7809,1200.0
2012-12-28 11:40:00,61.15,61.18,61.14,61.14,2100.0,50.8142,50.8391,50.8059,50.8059,2100.0
2012-12-28 11:45:00,61.16,61.23,61.15,61.23,2100.0,50.8225,50.8806,50.8142,50.8806,2100.0
2012-12-28 11:50:00,61.23,61.24,61.23,61.24,700.0,50.8806,50.8889,50.8806,50.8889,700.0
2012-12-28 11:55:00,61.27,61.31,61.27,61.3,1400.0,50.9139,50.9471,50.9139,50.9388,1400.0
2012-12-28 12:00:00,61.32,61.4,61.32,61.38,2300.0,50.9554,51.0219,50.9554,51.0053,2300.0
2012-12-28 12:05:00,61.4,61.4,61.37,61.37,3300.0,51.0219,51.0219,50.997,50.997,3300.0
2012-12-28 12:10:00,61.37,61.49,61.37,61.48,2600.0,50.997,51.0967,50.997,51.0884,2600.0
2012-12-28 12:15:00,61.47,61.55,61.47,61.52,2200.0,51.0801,51.1466,51.0801,51.1216,2200.0
2012-12-28 12:20:00,61.52,61.53,61.5,61.5,1600.0,51.1216,51.1299,51.105,51.105,1600.0
2012-12-28 12:25:00,61.51,61.51,61.51,61.51,200.0,51.1133,51.1133,51.1133,51.1133,200.0
2012-12-28 12:30:00,61.52,61.55,61.52,61.55,700.0,51.1216,51.1466,51.1216,51.1466,700.0
2012-12-28 12:35:00,61.54,61.54,61.45,61.46,2400.0,51.1382,51.1382,51.0635,51.0718,2400.0
2012-12-28 12:40:00,61.47,61.47,61.37,61.37,1600.0,51.0801,51.0801,50.997,50.997,1600.0
2012-12-28 12:45:00,61.37,61.4,61.28,61.4,8300.0,50.997,51.0219,50.9222,51.0219,8300.0
2012-12-28 12:50:00,61.4,61.4,61.33,61.34,1000.0,51.0219,51.0219,50.9637,50.972,1000.0
2012-12-28 12:55:00,61.33,61.37,61.33,61.35,1800.0,50.9637,50.997,50.9637,50.9804,1800.0
2012-12-28 13:00:00,61.37,61.37,61.32,61.36,2000.0,50.997,50.997,50.9554,50.9887,2000.0
2012-12-28 13:05:00,61.36,61.36,61.32,61.35,1700.0,50.9887,50.9887,50.9554,50.9804,1700.0
2012-12-28 13:10:00,61.32,61.39,61.32,61.36,700.0,50.9554,51.0136,50.9554,50.9887,700.0
2012-12-28 13:15:00,61.34,61.35,61.29,61.34,2000.0,50.972,50.9804,50.9305,50.972,2000.0
2012-12-28 13:20:00,61.35,61.37,61.33,61.33,1600.0,50.9804,50.997,50.9637,50.9637,1600.0
2012-12-28 13:25:00,61.34,61.36,61.31,61.31,1800.0,50.972,50.9887,50.9471,50.9471,1800.0
2012-12-28 13:30:00,61.32,61.33,61.32,61.33,600.0,50.9554,50.9637,50.9554,50.9637,600.0
2012-12-28 13:35:00,61.32,61.32,61.3,61.31,1900.0,50.9554,50.9554,50.9388,50.9471,1900.0
2012-12-28 13:40:00,61.31,61.38,61.31,61.38,1900.0,50.9471,51.0053,50.9471,51.0053,1900.0
2012-12-28 13:45:00,61.38,61.39,61.33,61.34,1500.0,51.0053,51.0136,50.9637,50.972,1500.0
2012-12-28 13:50:00,61.34,61.36,61.33,61.35,3000.0,50.972,50.9887,50.9637,50.9804,3000.0
2012-12-28 13:55:00,61.31,61.33,61.29,61.33,1100.0,50.9471,50.9637,50.9305,50.9637,1100.0
2012-12-28 14:00:00,61.33,61.35,61.32,61.32,3600.0,50.9637,50.9804,50.9554,50.9554,3600.0
2012-12-28 14:05:00,61.3,61.33,61.3,61.33,1500.0,50.9388,50.9637,50.9388,50.9637,1500.0
2012-12-28 14:10:00,61.34,61.35,61.33,61.34,2400.0,50.972,50.9804,50.9637,50.972,2400.0
2012-12-28 14:15:00,61.34,61.34,61.3,61.31,1500.0,50.972,50.972,50.9388,50.9471,1500.0
2012-12-28 14:20:00,61.33,61.35,61.33,61.33,1400.0,50.9637,50.9804,50.9637,50.9637,1400.0
2012-12-28 14:25:00,61.32,61.35,61.31,61.35,1400.0,50.9554,50.9804,50.9471,50.9804,1400.0
2012-12-28 14:30:00,61.34,61.35,61.27,61.27,4000.0,50.972,50.9804,50.9139,50.9139,4000.0
2012-12-28 14:35:00,61.26,61.28,61.26,61.27,1900.0,50.9056,50.9222,50.9056,50.9139,1900.0
2012-12-28 14:40:00,61.27,61.27,61.25,61.27,800.0,50.9139,50.9139,50.8973,50.9139,800.0
2012-12-28 14:45:00,61.27,61.3,61.26,61.3,1800.0,50.9139,50.9388,50.9056,50.9388,1800.0
2012-12-28 14:50:00,61.27,61.27,61.24,61.25,1900.0,50.9139,50.9139,50.8889,50.8973,1900.0
2012-12-28 14:55:00,61.25,61.29,61.25,61.27,1200.0,50.8973,50.9305,50.8973,50.9139,1200.0
2012-12-28 15:00:00,61.29,61.3,61.28,61.28,3800.0,50.9305,50.9388,50.9222,50.9222,3800.0
2012-12-28 15:05:00,61.28,61.3,61.27,61.27,1100.0,50.9222,50.9388,50.9139,50.9139,1100.0
2012-12-28 15:10:00,61.25,61.27,61.06,61.12,10600.0,50.8973,50.9139,50.7394,50.7892,10600.0
2012-12-28 15:15:00,61.14,61.25,61.14,61.25,800.0,50.8059,50.8973,50.8059,50.8973,800.0
2012-12-28 15:20:00,61.26,61.29,61.19,61.21,3100.0,50.9056,50.9305,50.8474,50.864,3100.0
2012-12-28 15:25:00,61.19,61.29,61.18,61.18,3200.0,50.8474,50.9305,50.8391,50.8391,3200.0
2012-12-28 15:30:00,61.18,61.3,61.18,61.28,2500.0,50.8391,50.9388,50.8391,50.9222,2500.0
2012-12-28 15:35:00,61.29,61.33,61.01,61.06,11300.0,50.9305,50.9637,50.6978,50.7394,11300.0
2012-12-28 15:40:00,61.06,61.18,61.05,61.06,4700.0,50.7394,50.8391,50.7311,50.7394,4700.0
2012-12-28 15:45:00,61.09,61.09,60.92,61.0,8700.0,50.7643,50.7643,50.623,50.6895,8700.0
2012-12-28 15:50:00,60.98,61.0,60.86,60.98,6500.0,50.6729,50.6895,50.5732,50.6729,6500.0
2012-12-28 15:55:00,60.98,61.0,60.87,60.88,22900.0,50.6729,50.6895,50.5815,50.5898,22900.0
2012-12-31 09:30:00,60.61,60.98,60.61,60.79,7400.0,50.3654,50.6729,50.3654,50.515,7400.0
2012-12-31 09:35:00,60.72,60.94,60.72,60.94,2100.0,50.4568,50.6397,50.4568,50.6397,2100.0
2012-12-31 09:40:00,61.23,61.25,61.01,61.05,4300.0,50.8806,50.8973,50.6978,50.7311,4300.0
2012-12-31 09:45:00,61.02,61.02,60.86,60.88,3100.0,50.7061,50.7061,50.5732,50.5898,3100.0
2012-12-31 09:50:00,60.91,61.03,60.91,61.03,700.0,50.6147,50.7144,50.6147,50.7144,700.0
2012-12-31 09:55:00,60.99,61.25,60.99,61.25,3300.0,50.6812,50.8973,50.6812,50.8973,3300.0
2012-12-31 10:00:00,61.22,61.28,61.17,61.28,2000.0,50.8723,50.9222,50.8308,50.9222,2000.0
2012-12-31 10:05:00,61.29,61.39,61.27,61.35,1600.0,50.9305,51.0136,50.9139,50.9804,1600.0
2012-12-31 10:10:00,61.35,61.51,61.34,61.51,15700.0,50.9804,51.1133,50.972,51.1133,15700.0
2012-12-31 10:15:00,61.52,61.55,61.47,61.47,2000.0,51.1216,51.1466,51.0801,51.0801,2000.0
2012-12-31 10:20:00,61.46,61.48,61.44,61.48,1500.0,51.0718,51.0884,51.0551,51.0884,1500.0
2012-12-31 10:25:00,61.45,61.68,61.45,61.57,2600.0,51.0635,51.2546,51.0635,51.1632,2600.0
2012-12-31 10:30:00,61.56,61.63,61.56,61.63,2100.0,51.1549,51.213,51.1549,51.213,2100.0
2012-12-31 10:35:00,61.6,61.71,61.6,61.67,2500.0,51.1881,51.2795,51.1881,51.2463,2500.0
2012-12-31 10:40:00,61.63,61.65,61.59,61.59,500.0,51.213,51.2296,51.1798,51.1798,500.0
2012-12-31 10:45:00,61.64,61.68,61.59,61.6,1600.0,51.2213,51.2546,51.1798,51.1881,1600.0
2012-12-31 10:50:00,61.6,61.67,61.54,61.62,4200.0,51.1881,51.2463,51.1382,51.2047,4200.0
2012-12-31 10:55:00,61.66,61.66,61.52,61.57,1100.0,51.238,51.238,51.1216,51.1632,1100.0
2012-12-31 11:00:00,61.58,61.75,61.58,61.75,4300.0,51.1715,51.3127,51.1715,51.3127,4300.0
2012-12-31 11:05:00,61.74,61.74,61.57,61.63,2700.0,51.3044,51.3044,51.1632,51.213,2700.0
2012-12-31 11:10:00,61.66,61.72,61.66,61.72,3700.0,51.238,51.2878,51.238,51.2878,3700.0
2012-12-31 11:15:00,61.71,61.79,61.71,61.75,3600.0,51.2795,51.346,51.2795,51.3127,3600.0
2012-12-31 11:20:00,61.77,61.84,61.77,61.79,4300.0,51.3294,51.3875,51.3294,51.346,4300.0
2012-12-31 11:25:00,61.77,61.78,61.74,61.76,2100.0,51.3294,51.3377,51.3044,51.3211,2100.0
2012-12-31 11:30:00,61.77,61.79,61.71,61.72,3500.0,51.3294,51.346,51.2795,51.2878,3500.0
2012-12-31 11:35:00,61.71,61.76,61.69,61.73,2000.0,51.2795,51.3211,51.2629,51.2961,2000.0
2012-12-31 11:40:00,61.69,61.75,61.68,61.71,2400.0,51.2629,51.3127,51.2546,51.2795,2400.0
2012-12-31 11:45:00,61.7,61.75,61.7,61.74,3000.0,51.2712,51.3127,51.2712,51.3044,3000.0
2012-12-31 11:50:00,61.74,61.74,61.7,61.7,1400.0,51.3044,51.3044,51.2712,51.2712,1400.0
2012-12-31 11:55:00,61.71,61.77,61.71,61.77,1500.0,51.2795,51.3294,51.2795,51.3294,1500.0
2012-12-31 12:00:00,61.79,61.83,61.78,61.83,2300.0,51.346,51.3792,51.3377,51.3792,2300.0
2012-12-31 12:05:00,61.83,61.84,61.8,61.8,2100.0,51.3792,51.3875,51.3543,51.3543,2100.0
2012-12-31 12:10:00,61.8,61.8,61.78,61.8,2100.0,51.3543,51.3543,51.3377,51.3543,2100.0
2012-12-31 12:15:00,61.8,61.84,61.8,61.82,900.0,51.3543,51.3875,51.3543,51.3709,900.0
2012-12-31 12:20:00,61.82,61.83,61.79,61.83,2100.0,51.3709,51.3792,51.346,51.3792,2100.0
2012-12-31 12:25:00,61.83,61.85,61.82,61.82,2300.0,51.3792,51.3958,51.3709,51.3709,2300.0
2012-12-31 12:30:00,61.83,61.92,61.83,61.92,4400.0,51.3792,51.454,51.3792,51.454,4400.0
2012-12-31 12:35:00,61.92,62.0,61.92,61.99,3900.0,51.454,51.5205,51.454,51.5122,3900.0
2012-12-31 12:40:00,61.98,62.06,61.98,62.01,6200.0,51.5039,51.5703,51.5039,51.5288,6200.0
2012-12-31 12:45:00,62.01,62.17,62.01,62.13,5600.0,51.5288,51.6618,51.5288,51.6285,5600.0
2012-12-31 12:50:00,62.13,62.16,62.0,62.0,10400.0,51.6285,51.6534,51.5205,51.5205,10400.0
2012-12-31 12:55:00,61.98,62.06,61.9,62.06,7100.0,51.5039,51.5703,51.4374,51.5703,7100.0
2012-12-31 13:00:00,62.03,62.03,61.86,61.87,8900.0,51.5454,51.5454,51.4042,51.4125,8900.0
2012-12-31 13:05:00,61.86,61.86,61.71,61.8,9100.0,51.4042,51.4042,51.2795,51.3543,9100.0
2012-12-31 13:10:00,61.77,61.93,61.74,61.92,2000.0,51.3294,51.4623,51.3044,51.454,2000.0
2012-12-31 13:15:00,61.88,61.96,61.88,61.93,3500.0,51.4208,51.4873,51.4208,51.4623,3500.0
2012-12-31 13:20:00,61.91,62.02,61.9,62.02,1500.0,51.4457,51.5371,51.4374,51.5371,1500.0
2012-12-31 13:25:00,61.99,62.03,61.99,62.03,800.0,51.5122,51.5454,51.5122,51.5454,800.0
2012-12-31 13:30:00,61.99,62.04,61.95,62.03,5300.0,51.5122,51.5537,51.4789,51.5454,5300.0
2012-12-31 13:35:00,62.02,62.02,61.98,61.99,600.0,51.5371,51.5371,51.5039,51.5122,600.0
2012-12-31 13:40:00,62.0,62.09,62.0,62.07,2200.0,51.5205,51.5953,51.5205,51.5787,2200.0
2012-12-31 13:45:00,62.06,62.25,61.87,61.87,11900.0,51.5703,51.7282,51.4125,51.4125,11900.0
2012-12-31 13:50:00,61.87,61.89,61.77,61.89,1700.0,51.4125,51.4291,51.3294,51.4291,1700.0
2012-12-31 13:55:00,61.86,61.94,61.82,61.9,2000.0,51.4042,51.4706,51.3709,51.4374,2000.0
2012-12-31 14:00:00,61.85,61.86,61.8,61.86,1900.0,51.3958,51.4042,51.3543,51.4042,1900.0
2012-12-31 14:05:00,61.85,61.9,61.84,61.85,1400.0,51.3958,51.4374,51.3875,51.3958,1400.0
2012-12-31 14:10:00,61.85,61.88,61.83,61.83,3800.0,51.3958,51.4208,51.3792,51.3792,3800.0
2012-12-31 14:15:00,61.84,61.9,61.84,61.9,1900.0,51.3875,51.4374,51.3875,51.4374,1900.0
2012-12-31 14:20:00,61.87,61.89,61.87,61.89,600.0,51.4125,51.4291,51.4125,51.4291,600.0
2012-12-31 14:25:00,61.95,61.98,61.94,61.95,2500.0,51.4789,51.5039,51.4706,51.4789,2500.0
2012-12-31 14:30:00,61.97,62.0,61.96,62.0,1900.0,51.4956,51.5205,51.4873,51.5205,1900.0
2012-12-31 14:35:00,61.98,62.01,61.98,62.01,400.0,51.5039,51.5288,51.5039,51.5288,400.0
2012-12-31 14:40:00,62.03,62.03,61.98,62.0,2000.0,51.5454,51.5454,51.5039,51.5205,2000.0
2012-12-31 14:45:00,62.06,62.15,62.01,62.14,2400.0,51.5703,51.6451,51.5288,51.6368,2400.0
2012-12-31 14:50:00,62.1,62.1,62.03,62.1,1700.0,51.6036,51.6036,51.5454,51.6036,1700.0
2012-12-31 14:55:00,62.18,62.29,62.15,62.26,2500.0,51.6701,51.7615,51.6451,51.7365,2500.0
2012-12-31 15:00:00,62.26,62.36,62.26,62.28,3400.0,51.7365,51.8196,51.7365,51.7532,3400.0
2012-12-31 15:05:00,62.27,62.28,62.12,62.14,8000.0,51.7449,51.7532,51.6202,51.6368,8000.0
2012-12-31 15:10:00,62.12,62.13,62.02,62.06,3500.0,51.6202,51.6285,51.5371,51.5703,3500.0
2012-12-31 15:15:00,62.02,62.05,61.98,61.98,1400.0,51.5371,51.562,51.5039,51.5039,1400.0
2012-12-31 15:20:00,61.96,62.01,61.91,61.93,4300.0,51.4873,51.5288,51.4457,51.4623,4300.0
2012-12-31 15:25:00,61.99,61.99,61.82,61.82,4400.0,51.5122,51.5122,51.3709,51.3709,4400.0
2012-12-31 15:30:00,61.84,61.94,61.84,61.94,2900.0,51.3875,51.4706,51.3875,51.4706,2900.0
2012-12-31 15:35:00,61.95,62.0,61.93,62.0,3900.0,51.4789,51.5205,51.4623,51.5205,3900.0
2012-12-31 15:40:00,62.03,62.07,61.98,61.98,5800.0,51.5454,51.5787,51.5039,51.5039,5800.0
2012-12-31 15:45:00,61.98,62.11,61.93,62.11,6700.0,51.5039,51.6119,51.4623,51.6119,6700.0
2012-12-31 15:50:00,62.08,62.25,62.08,62.13,5600.0,51.587,51.7282,51.587,51.6285,5600.0
2012-12-31 15:55:00,62.14,62.19,62.03,62.12,23200.0,51.6368,51.6784,51.5454,51.6202,23200.0
2013-01-02 09:30:00,63.69,64.25,63.69,64.25,23000.0,52.9248,53.3902,52.9248,53.3902,23000.0
2013-01-02 09:35:00,64.27,64.48,64.05,64.13,28400.0,53.4068,53.5813,53.224,53.2905,28400.0
2013-01-02 09:40:00,64.1,64.11,63.83,63.87,20600.0,53.2655,53.2738,53.0412,53.0744,20600.0
2013-01-02 09:45:00,63.87,64.06,63.79,64.03,13200.0,53.0744,53.2323,53.0079,53.2074,13200.0
2013-01-02 09:50:00,64.02,64.48,64.02,64.41,12600.0,53.1991,53.5813,53.1991,53.5231,12600.0
2013-01-02 09:55:00,64.45,64.72,64.36,64.6,15800.0,53.5564,53.7807,53.4816,53.681,15800.0
2013-01-02 10:00:00,64.59,64.66,64.38,64.46,4200.0,53.6727,53.7309,53.4982,53.5647,4200.0
2013-01-02 10:05:00,64.4,64.46,64.3,64.33,2300.0,53.5148,53.5647,53.4317,53.4567,2300.0
2013-01-02 10:10:00,64.31,64.37,64.23,64.35,6700.0,53.44,53.4899,53.3736,53.4733,6700.0
2013-01-02 10:15:00,64.33,64.4,64.23,64.33,2100.0,53.4567,53.5148,53.3736,53.4567,2100.0
2013-01-02 10:20:00,64.37,64.64,64.33,64.5,14100.0,53.4899,53.7143,53.4567,53.5979,14100.0
2013-01-02 10:25:00,64.5,64.51,64.32,64.4,3700.0,53.5979,53.6062,53.4484,53.5148,3700.0
2013-01-02 10:30:00,64.35,64.35,64.28,64.32,1900.0,53.4733,53.4733,53.4151,53.4484,1900.0
2013-01-02 10:35:00,64.34,64.34,64.2,64.2,2100.0,53.465,53.465,53.3486,53.3486,2100.0
2013-01-02 10:40:00,64.22,64.22,64.2,64.2,700.0,53.3653,53.3653,53.3486,53.3486,700.0
2013-01-02 10:45:00,64.22,64.23,64.15,64.19,5400.0,53.3653,53.3736,53.3071,53.3403,5400.0
2013-01-02 10:50:00,64.22,64.25,64.17,64.17,1300.0,53.3653,53.3902,53.3237,53.3237,1300.0
2013-01-02 10:55:00,64.12,64.12,64.02,64.06,4100.0,53.2822,53.2822,53.1991,53.2323,4100.0
2013-01-02 11:00:00,64.11,64.22,64.06,64.19,2100.0,53.2738,53.3653,53.2323,53.3403,2100.0
2013-01-02 11:05:00,64.14,64.19,64.11,64.12,3400.0,53.2988,53.3403,53.2738,53.2822,3400.0
2013-01-02 11:10:00,64.13,64.14,64.05,64.05,3000.0,53.2905,53.2988,53.224,53.224,3000.0
2013-01-02 11:15:00,64.04,64.04,63.97,64.04,3200.0,53.2157,53.2157,53.1575,53.2157,3200.0
2013-01-02 11:20:00,64.03,64.05,63.97,63.97,8700.0,53.2074,53.224,53.1575,53.1575,8700.0
2013-01-02 11:25:00,63.99,64.04,63.93,63.96,4300.0,53.1741,53.2157,53.1243,53.1492,4300.0
2013-01-02 11:30:00,63.95,63.99,63.93,63.94,2700.0,53.1409,53.1741,53.1243,53.1326,2700.0
2013-01-02 11:35:00,63.96,63.99,63.87,63.88,2600.0,53.1492,53.1741,53.0744,53.0827,2600.0
2013-01-02 11:40:00,63.82,63.87,63.82,63.85,1700.0,53.0329,53.0744,53.0329,53.0578,1700.0
2013-01-02 11:45:00,63.88,63.9,63.86,63.87,1600.0,53.0827,53.0993,53.0661,53.0744,1600.0
2013-01-02 11:50:00,63.89,63.99,63.88,63.95,2300.0,53.091,53.1741,53.0827,53.1409,2300.0
2013-01-02 11:55:00,63.96,63.96,63.81,63.85,3600.0,53.1492,53.1492,53.0246,53.0578,3600.0
2013-01-02 12:00:00,63.86,64.04,63.83,64.03,11600.0,53.0661,53.2157,53.0412,53.2074,11600.0
2013-01-02 12:05:00,64.01,64.07,64.0,64.02,2700.0,53.1908,53.2406,53.1824,53.1991,2700.0
2013-01-02 12:10:00,64.02,64.04,63.82,63.96,11600.0,53.1991,53.2157,53.0329,53.1492,11600.0
2013-01-02 12:15:00,63.99,64.01,63.91,63.98,2200.0,53.1741,53.1908,53.1077,53.1658,2200.0
2013-01-02 12:20:00,63.99,64.01,63.89,63.9,4000.0,53.1741,53.1908,53.091,53.0993,4000.0
2013-01-02 12:25:00,63.92,63.92,63.87,63.88,2400.0,53.116,53.116,53.0744,53.0827,2400.0
2013-01-02 12:30:00,63.97,63.98,63.94,63.95,2000.0,53.1575,53.1658,53.1326,53.1409,2000.0
2013-01-02 12:35:00,63.94,63.96,63.9,63.91,2500.0,53.1326,53.1492,53.0993,53.1077,2500.0
2013-01-02 12:40:00,63.91,63.97,63.91,63.95,1000.0,53.1077,53.1575,53.1077,53.1409,1000.0
2013-01-02 12:45:00,63.95,64.01,63.92,63.93,2600.0,53.1409,53.1908,53.116,53.1243,2600.0
2013-01-02 12:50:00,63.97,63.97,63.95,63.96,2700.0,53.1575,53.1575,53.1409,53.1492,2700.0
2013-01-02 12:55:00,63.96,63.97,63.89,63.89,1700.0,53.1492,53.1575,53.091,53.091,1700.0
2013-01-02 13:00:00,63.9,63.92,63.89,63.89,1800.0,53.0993,53.116,53.091,53.091,1800.0
2013-01-02 13:05:00,63.9,63.94,63.88,63.93,2100.0,53.0993,53.1326,53.0827,53.1243,2100.0
2013-01-02 13:10:00,63.92,63.95,63.91,63.95,2700.0,53.116,53.1409,53.1077,53.1409,2700.0
2013-01-02 13:15:00,63.96,64.01,63.96,64.0,2600.0,53.1492,53.1908,53.1492,53.1824,2600.0
2013-01-02 13:20:00,64.01,64.02,63.93,63.96,2200.0,53.1908,53.1991,53.1243,53.1492,2200.0
2013-01-02 13:25:00,63.96,64.0,63.96,63.97,3900.0,53.1492,53.1824,53.1492,53.1575,3900.0
2013-01-02 13:30:00,63.97,64.03,63.92,64.03,2800.0,53.1575,53.2074,53.116,53.2074,2800.0
2013-01-02 13:35:00,64.03,64.07,64.02,64.04,2300.0,53.2074,53.2406,53.1991,53.2157,2300.0
2013-01-02 13:40:00,64.03,64.08,64.03,64.08,3800.0,53.2074,53.2489,53.2074,53.2489,3800.0
2013-01-02 13:45:00,64.08,64.08,64.05,64.06,3000.0,53.2489,53.2489,53.224,53.2323,3000.0
2013-01-02 13:50:00,64.09,64.12,64.07,64.08,1900.0,53.2572,53.2822,53.2406,53.2489,1900.0
2013-01-02 13:55:00,64.08,64.12,64.08,64.09,3800.0,53.2489,53.2822,53.2489,53.2572,3800.0
2013-01-02 14:00:00,64.09,64.18,64.06,64.16,4200.0,53.2572,53.332,53.2323,53.3154,4200.0
2013-01-02 14:05:00,64.16,64.16,64.11,64.16,5200.0,53.3154,53.3154,53.2738,53.3154,5200.0
2013-01-02 14:10:00,64.16,64.23,64.05,64.05,7300.0,53.3154,53.3736,53.224,53.224,7300.0
2013-01-02 14:15:00,64.02,64.15,64.02,64.14,3100.0,53.1991,53.3071,53.1991,53.2988,3100.0
2013-01-02 14:20:00,64.16,64.19,64.14,64.14,3700.0,53.3154,53.3403,53.2988,53.2988,3700.0
2013-01-02 14:25:00,64.12,64.13,64.07,64.08,4900.0,53.2822,53.2905,53.2406,53.2489,4900.0
2013-01-02 14:30:00,64.08,64.08,63.98,63.98,3500.0,53.2489,53.2489,53.1658,53.1658,3500.0
2013-01-02 14:35:00,63.96,64.0,63.95,63.95,3800.0,53.1492,53.1824,53.1409,53.1409,3800.0
2013-01-02 14:40:00,63.94,63.94,63.85,63.88,4400.0,53.1326,53.1326,53.0578,53.0827,4400.0
2013-01-02 14:45:00,63.89,63.9,63.8,63.84,4900.0,53.091,53.0993,53.0162,53.0495,4900.0
2013-01-02 14:50:00,63.85,63.91,63.83,63.83,4100.0,53.0578,53.1077,53.0412,53.0412,4100.0
2013-01-02 14:55:00,63.83,63.88,63.81,63.88,4500.0,53.0412,53.0827,53.0246,53.0827,4500.0
2013-01-02 15:00:00,63.88,63.94,63.84,63.88,6100.0,53.0827,53.1326,53.0495,53.0827,6100.0
2013-01-02 15:05:00,63.86,63.91,63.85,63.91,7500.0,53.0661,53.1077,53.0578,53.1077,7500.0
2013-01-02 15:10:00,63.91,63.92,63.86,63.92,4700.0,53.1077,53.116,53.0661,53.116,4700.0
2013-01-02 15:15:00,63.92,63.94,63.88,63.94,8100.0,53.116,53.1326,53.0827,53.1326,8100.0
2013-01-02 15:20:00,63.95,63.98,63.83,63.87,14000.0,53.1409,53.1658,53.0412,53.0744,14000.0
2013-01-02 15:25:00,63.88,63.88,63.8,63.82,12400.0,53.0827,53.0827,53.0162,53.0329,12400.0
2013-01-02 15:30:00,63.83,63.91,63.82,63.88,13100.0,53.0412,53.1077,53.0329,53.0827,13100.0
2013-01-02 15:35:00,63.9,63.93,63.84,63.86,14600.0,53.0993,53.1243,53.0495,53.0661,14600.0
2013-01-02 15:40:00,63.85,63.91,63.85,63.89,10800.0,53.0578,53.1077,53.0578,53.091,10800.0
2013-01-02 15:45:00,63.91,64.04,63.91,64.01,20100.0,53.1077,53.2157,53.1077,53.1908,20100.0
2013-01-02 15:50:00,64.02,64.2,64.02,64.2,25000.0,53.1991,53.3486,53.1991,53.3486,25000.0
2013-01-02 15:55:00,64.2,64.31,64.09,64.3,41000.0,53.3486,53.44,53.2572,53.4317,41000.0
2013-01-03 09:30:00,64.33,64.66,64.18,64.63,7200.0,53.4567,53.7309,53.332,53.706,7200.0
2013-01-03 09:35:00,64.61,64.66,64.31,64.32,6200.0,53.6893,53.7309,53.44,53.4484,6200.0
2013-01-03 09:40:00,64.29,64.29,64.09,64.1,2400.0,53.4234,53.4234,53.2572,53.2655,2400.0
2013-01-03 09:45:00,64.12,64.23,64.09,64.2,2300.0,53.2822,53.3736,53.2572,53.3486,2300.0
2013-01-03 09:50:00,64.19,64.27,64.19,64.27,8800.0,53.3403,53.4068,53.3403,53.4068,8800.0
2013-01-03 09:55:00,64.26,64.3,64.21,64.23,9600.0,53.3985,53.4317,53.3569,53.3736,9600.0
2013-01-03 10:00:00,64.21,64.23,64.15,64.2,4700.0,53.3569,53.3736,53.3071,53.3486,4700.0
2013-01-03 10:05:00,64.17,64.23,64.16,64.17,6600.0,53.3237,53.3736,53.3154,53.3237,6600.0
2013-01-03 10:10:00,64.16,64.16,64.14,64.15,2200.0,53.3154,53.3154,53.2988,53.3071,2200.0
2013-01-03 10:15:00,64.17,64.19,64.09,64.12,9100.0,53.3237,53.3403,53.2572,53.2822,9100.0
2013-01-03 10:20:00,64.12,64.17,64.12,64.17,3000.0,53.2822,53.3237,53.2822,53.3237,3000.0
2013-01-03 10:25:00,64.17,64.17,64.15,64.15,500.0,53.3237,53.3237,53.3071,53.3071,500.0
2013-01-03 10:30:00,64.15,64.22,64.14,64.18,2300.0,53.3071,53.3653,53.2988,53.332,2300.0
2013-01-03 10:35:00,64.21,64.24,64.19,64.24,2200.0,53.3569,53.3819,53.3403,53.3819,2200.0
2013-01-03 10:40:00,64.24,64.24,64.19,64.19,6300.0,53.3819,53.3819,53.3403,53.3403,6300.0
2013-01-03 10:45:00,64.18,64.2,64.17,64.2,4000.0,53.332,53.3486,53.3237,53.3486,4000.0
2013-01-03 10:50:00,64.18,64.2,64.16,64.2,1000.0,53.332,53.3486,53.3154,53.3486,1000.0
2013-01-03 10:55:00,64.21,64.24,64.21,64.24,6000.0,53.3569,53.3819,53.3569,53.3819,6000.0
2013-01-03 11:00:00,64.24,64.31,64.2,64.31,7800.0,53.3819,53.44,53.3486,53.44,7800.0
2013-01-03 11:05:00,64.31,64.36,64.28,64.31,8600.0,53.44,53.4816,53.4151,53.44,8600.0
2013-01-03 11:10:00,64.34,64.37,64.34,64.37,500.0,53.465,53.4899,53.465,53.4899,500.0
2013-01-03 11:15:00,64.35,64.39,64.34,64.38,3100.0,53.4733,53.5065,53.465,53.4982,3100.0
2013-01-03 11:20:00,64.38,64.44,64.37,64.43,2900.0,53.4982,53.5481,53.4899,53.5398,2900.0
2013-01-03 11:25:00,64.42,64.44,64.4,64.44,2000.0,53.5315,53.5481,53.5148,53.5481,2000.0
2013-01-03 11:30:00,64.49,64.51,64.44,64.44,2600.0,53.5896,53.6062,53.5481,53.5481,2600.0
2013-01-03 11:35:00,64.45,64.48,64.42,64.42,1200.0,53.5564,53.5813,53.5315,53.5315,1200.0
2013-01-03 11:40:00,64.4,64.46,64.4,64.46,1600.0,53.5148,53.5647,53.5148,53.5647,1600.0
2013-01-03 11:45:00,64.47,64.58,64.43,64.58,3400.0,53.573,53.6644,53.5398,53.6644,3400.0
2013-01-03 11:50:00,64.58,64.61,64.55,64.6,5500.0,53.6644,53.6893,53.6395,53.681,5500.0
2013-01-03 11:55:00,64.58,64.64,64.58,64.62,4300.0,53.6644,53.7143,53.6644,53.6976,4300.0
2013-01-03 12:00:00,64.6,64.61,64.56,64.58,8600.0,53.681,53.6893,53.6478,53.6644,8600.0
2013-01-03 12:05:00,64.6,64.65,64.6,64.62,6300.0,53.681,53.7226,53.681,53.6976,6300.0
2013-01-03 12:10:00,64.61,64.63,64.58,64.59,5300.0,53.6893,53.706,53.6644,53.6727,5300.0
2013-01-03 12:15:00,64.59,64.64,64.59,64.64,3100.0,53.6727,53.7143,53.6727,53.7143,3100.0
2013-01-03 12:20:00,64.63,64.69,64.63,64.69,3100.0,53.706,53.7558,53.706,53.7558,3100.0
2013-01-03 12:25:00,64.67,64.7,64.67,64.7,1200.0,53.7392,53.7641,53.7392,53.7641,1200.0
2013-01-03 12:30:00,64.69,64.7,64.59,64.59,5400.0,53.7558,53.7641,53.6727,53.6727,5400.0
2013-01-03 12:35:00,64.61,64.61,64.61,64.61,400.0,53.6893,53.6893,53.6893,53.6893,400.0
2013-01-03 12:40:00,64.6,64.6,64.52,64.54,2200.0,53.681,53.681,53.6145,53.6312,2200.0
2013-01-03 12:45:00,64.52,64.52,64.51,64.51,2300.0,53.6145,53.6145,53.6062,53.6062,2300.0
2013-01-03 12:50:00,64.5,64.51,64.45,64.45,1700.0,53.5979,53.6062,53.5564,53.5564,1700.0
2013-01-03 12:55:00,64.45,64.51,64.45,64.46,1200.0,53.5564,53.6062,53.5564,53.5647,1200.0
2013-01-03 13:00:00,64.46,64.47,64.44,64.46,1600.0,53.5647,53.573,53.5481,53.5647,1600.0
2013-01-03 13:05:00,64.48,64.48,64.4,64.4,2000.0,53.5813,53.5813,53.5148,53.5148,2000.0
2013-01-03 13:10:00,64.41,64.45,64.39,64.39,3000.0,53.5231,53.5564,53.5065,53.5065,3000.0
2013-01-03 13:15:00,64.38,64.4,64.35,64.36,600.0,53.4982,53.5148,53.4733,53.4816,600.0
2013-01-03 13:20:00,64.36,64.37,64.36,64.37,400.0,53.4816,53.4899,53.4816,53.4899,400.0
2013-01-03 13:25:00,64.39,64.45,64.39,64.45,3300.0,53.5065,53.5564,53.5065,53.5564,3300.0
2013-01-03 13:30:00,64.45,64.46,64.45,64.46,500.0,53.5564,53.5647,53.5564,53.5647,500.0
2013-01-03 13:35:00,64.45,64.51,64.45,64.49,2200.0,53.5564,53.6062,53.5564,53.5896,2200.0
2013-01-03 13:40:00,64.49,64.51,64.49,64.49,800.0,53.5896,53.6062,53.5896,53.5896,800.0
2013-01-03 13:45:00,64.5,64.5,64.49,64.49,500.0,53.5979,53.5979,53.5896,53.5896,500.0
2013-01-03 13:50:00,64.48,64.48,64.45,64.45,6700.0,53.5813,53.5813,53.5564,53.5564,6700.0
2013-01-03 13:55:00,64.45,64.46,64.43,64.44,3100.0,53.5564,53.5647,53.5398,53.5481,3100.0
2013-01-03 14:00:00,64.44,64.44,64.32,64.39,6800.0,53.5481,53.5481,53.4484,53.5065,6800.0
2013-01-03 14:05:00,64.37,64.37,64.24,64.25,5600.0,53.4899,53.4899,53.3819,53.3902,5600.0
2013-01-03 14:10:00,64.24,64.24,64.2,64.24,1800.0,53.3819,53.3819,53.3486,53.3819,1800.0
2013-01-03 14:15:00,64.23,64.23,64.19,64.22,4000.0,53.3736,53.3736,53.3403,53.3653,4000.0
2013-01-03 14:20:00,64.22,64.23,64.11,64.11,3000.0,53.3653,53.3736,53.2738,53.2738,3000.0
2013-01-03 14:25:00,64.12,64.14,64.09,64.09,4200.0,53.2822,53.2988,53.2572,53.2572,4200.0
2013-01-03 14:30:00,64.1,64.1,64.01,64.04,12300.0,53.2655,53.2655,53.1908,53.2157,12300.0
2013-01-03 14:35:00,64.04,64.05,63.98,63.98,7600.0,53.2157,53.224,53.1658,53.1658,7600.0
2013-01-03 14:40:00,63.96,63.99,63.93,63.98,7300.0,53.1492,53.1741,53.1243,53.1658,7300.0
2013-01-03 14:45:00,63.98,64.03,63.98,64.02,2300.0,53.1658,53.2074,53.1658,53.1991,2300.0
2013-01-03 14:50:00,64.03,64.07,64.03,64.06,5000.0,53.2074,53.2406,53.2074,53.2323,5000.0
2013-01-03 14:55:00,64.06,64.09,64.06,64.07,5200.0,53.2323,53.2572,53.2323,53.2406,5200.0
2013-01-03 15:00:00,64.07,64.08,63.95,63.99,9900.0,53.2406,53.2489,53.1409,53.1741,9900.0
2013-01-03 15:05:00,64.0,64.0,63.78,63.83,23000.0,53.1824,53.1824,52.9996,53.0412,23000.0
2013-01-03 15:10:00,63.85,63.86,63.79,63.8,3200.0,53.0578,53.0661,53.0079,53.0162,3200.0
2013-01-03 15:15:00,63.81,63.84,63.76,63.77,5000.0,53.0246,53.0495,52.983,52.9913,5000.0
2013-01-03 15:20:00,63.76,63.8,63.75,63.78,7800.0,52.983,53.0162,52.9747,52.9996,7800.0
2013-01-03 15:25:00,63.78,63.83,63.75,63.75,5300.0,52.9996,53.0412,52.9747,52.9747,5300.0
2013-01-03 15:30:00,63.78,63.8,63.71,63.72,8100.0,52.9996,53.0162,52.9415,52.9498,8100.0
2013-01-03 15:35:00,63.71,63.74,63.71,63.71,5200.0,52.9415,52.9664,52.9415,52.9415,5200.0
2013-01-03 15:40:00,63.71,63.75,63.68,63.71,5700.0,52.9415,52.9747,52.9165,52.9415,5700.0
2013-01-03 15:45:00,63.73,63.8,63.73,63.73,6000.0,52.9581,53.0162,52.9581,52.9581,6000.0
2013-01-03 15:50:00,63.74,63.78,63.57,63.6,10200.0,52.9664,52.9996,52.8251,52.8501,10200.0
2013-01-03 15:55:00,63.6,63.87,63.6,63.87,29400.0,52.8501,53.0744,52.8501,53.0744,29400.0
2013-01-04 09:30:00,63.82,64.13,63.82,63.95,8600.0,53.0329,53.2905,53.0329,53.1409,8600.0
2013-01-04 09:35:00,63.96,64.04,63.89,63.93,2600.0,53.1492,53.2157,53.091,53.1243,2600.0
2013-01-04 09:40:00,63.99,64.01,63.95,63.99,1600.0,53.1741,53.1908,53.1409,53.1741,1600.0
2013-01-04 09:45:00,63.99,63.99,63.82,63.85,4000.0,53.1741,53.1741,53.0329,53.0578,4000.0
2013-01-04 09:50:00,63.84,63.97,63.78,63.92,4300.0,53.0495,53.1575,52.9996,53.116,4300.0
2013-01-04 09:55:00,63.97,63.98,63.95,63.95,1000.0,53.1575,53.1658,53.1409,53.1409,1000.0
2013-01-04 10:00:00,64.0,64.02,63.85,63.87,4900.0,53.1824,53.1991,53.0578,53.0744,4900.0
2013-01-04 10:05:00,63.89,63.97,63.84,63.84,5600.0,53.091,53.1575,53.0495,53.0495,5600.0
2013-01-04 10:10:00,63.88,64.17,63.87,64.11,4200.0,53.0827,53.3237,53.0744,53.2738,4200.0
2013-01-04 10:15:00,64.14,64.18,64.09,64.14,1900.0,53.2988,53.332,53.2572,53.2988,1900.0
2013-01-04 10:20:00,64.15,64.23,64.1,64.22,4300.0,53.3071,53.3736,53.2655,53.3653,4300.0
2013-01-04 10:25:00,64.24,64.28,64.23,64.26,2600.0,53.3819,53.4151,53.3736,53.3985,2600.0
2013-01-04 10:30:00,64.27,64.27,64.21,64.23,2000.0,53.4068,53.4068,53.3569,53.3736,2000.0
2013-01-04 10:35:00,64.21,64.28,64.2,64.28,1400.0,53.3569,53.4151,53.3486,53.4151,1400.0
2013-01-04 10:40:00,64.28,64.35,64.23,64.23,5000.0,53.4151,53.4733,53.3736,53.3736,5000.0
2013-01-04 10:45:00,64.25,64.33,64.25,64.33,1900.0,53.3902,53.4567,53.3902,53.4567,1900.0
2013-01-04 10:50:00,64.34,64.43,64.33,64.37,3200.0,53.465,53.5398,53.4567,53.4899,3200.0
2013-01-04 10:55:00,64.37,64.37,64.28,64.28,2600.0,53.4899,53.4899,53.4151,53.4151,2600.0
2013-01-04 11:00:00,64.28,64.35,64.28,64.33,2300.0,53.4151,53.4733,53.4151,53.4567,2300.0
2013-01-04 11:05:00,64.32,64.32,64.28,64.29,2400.0,53.4484,53.4484,53.4151,53.4234,2400.0
2013-01-04 11:10:00,64.3,64.4,64.3,64.38,3100.0,53.4317,53.5148,53.4317,53.4982,3100.0
2013-01-04 11:15:00,64.38,64.42,64.38,64.38,3000.0,53.4982,53.5315,53.4982,53.4982,3000.0
2013-01-04 11:20:00,64.38,64.47,64.35,64.47,3800.0,53.4982,53.573,53.4733,53.573,3800.0
2013-01-04 11:25:00,64.44,64.48,64.39,64.44,15300.0,53.5481,53.5813,53.5065,53.5481,15300.0
2013-01-04 11:30:00,64.43,64.43,64.39,64.43,1500.0,53.5398,53.5398,53.5065,53.5398,1500.0
2013-01-04 11:35:00,64.43,64.48,64.43,64.46,2200.0,53.5398,53.5813,53.5398,53.5647,2200.0
2013-01-04 11:40:00,64.49,64.51,64.48,64.5,800.0,53.5896,53.6062,53.5813,53.5979,800.0
2013-01-04 11:45:00,64.5,64.6,64.48,64.58,3500.0,53.5979,53.681,53.5813,53.6644,3500.0
2013-01-04 11:50:00,64.58,64.64,64.57,64.64,4400.0,53.6644,53.7143,53.6561,53.7143,4400.0
2013-01-04 11:55:00,64.63,64.64,64.57,64.57,1500.0,53.706,53.7143,53.6561,53.6561,1500.0
2013-01-04 12:00:00,64.55,64.59,64.55,64.58,2400.0,53.6395,53.6727,53.6395,53.6644,2400.0
2013-01-04 12:05:00,64.59,64.61,64.58,64.61,2200.0,53.6727,53.6893,53.6644,53.6893,2200.0
2013-01-04 12:10:00,64.61,64.65,64.6,64.65,3700.0,53.6893,53.7226,53.681,53.7226,3700.0
2013-01-04 12:15:00,64.63,64.65,64.6,64.6,2600.0,53.706,53.7226,53.681,53.681,2600.0
2013-01-04 12:20:00,64.59,64.63,64.59,64.61,3600.0,53.6727,53.706,53.6727,53.6893,3600.0
2013-01-04 12:25:00,64.62,64.7,64.62,64.7,3300.0,53.6976,53.7641,53.6976,53.7641,3300.0
2013-01-04 12:30:00,64.71,64.71,64.62,64.63,2500.0,53.7724,53.7724,53.6976,53.706,2500.0
2013-01-04 12:35:00,64.65,64.65,64.61,64.61,1300.0,53.7226,53.7226,53.6893,53.6893,1300.0
2013-01-04 12:40:00,64.6,64.6,64.59,64.59,200.0,53.681,53.681,53.6727,53.6727,200.0
2013-01-04 12:45:00,64.6,64.65,64.6,64.63,1900.0,53.681,53.7226,53.681,53.706,1900.0
2013-01-04 12:50:00,64.62,64.63,64.61,64.61,4100.0,53.6976,53.706,53.6893,53.6893,4100.0
2013-01-04 12:55:00,64.6,64.64,64.6,64.63,1500.0,53.681,53.7143,53.681,53.706,1500.0
2013-01-04 13:00:00,64.61,64.63,64.61,64.63,1000.0,53.6893,53.706,53.6893,53.706,1000.0
2013-01-04 13:05:00,64.61,64.63,64.59,64.63,7600.0,53.6893,53.706,53.6727,53.706,7600.0
2013-01-04 13:10:00,64.63,64.63,64.61,64.61,800.0,53.706,53.706,53.6893,53.6893,800.0
2013-01-04 13:15:00,64.62,64.64,64.61,64.64,3400.0,53.6976,53.7143,53.6893,53.7143,3400.0
2013-01-04 13:20:00,64.65,64.65,64.63,64.64,1100.0,53.7226,53.7226,53.706,53.7143,1100.0
2013-01-04 13:25:00,64.65,64.73,64.65,64.73,3100.0,53.7226,53.7891,53.7226,53.7891,3100.0
2013-01-04 13:30:00,64.71,64.75,64.71,64.75,4200.0,53.7724,53.8057,53.7724,53.8057,4200.0
2013-01-04 13:35:00,64.77,64.81,64.7,64.71,11100.0,53.8223,53.8555,53.7641,53.7724,11100.0
2013-01-04 13:40:00,64.7,64.71,64.61,64.61,4200.0,53.7641,53.7724,53.6893,53.6893,4200.0
2013-01-04 13:45:00,64.61,64.61,64.46,64.46,12100.0,53.6893,53.6893,53.5647,53.5647,12100.0
2013-01-04 13:50:00,64.48,64.48,64.39,64.4,4700.0,53.5813,53.5813,53.5065,53.5148,4700.0
2013-01-04 13:55:00,64.43,64.51,64.43,64.51,3500.0,53.5398,53.6062,53.5398,53.6062,3500.0
2013-01-04 14:00:00,64.52,64.61,64.52,64.61,2700.0,53.6145,53.6893,53.6145,53.6893,2700.0
2013-01-04 14:05:00,64.61,64.63,64.54,64.56,4600.0,53.6893,53.706,53.6312,53.6478,4600.0
2013-01-04 14:10:00,64.58,64.59,64.58,64.59,900.0,53.6644,53.6727,53.6644,53.6727,900.0
2013-01-04 14:15:00,64.61,64.63,64.57,64.57,4900.0,53.6893,53.706,53.6561,53.6561,4900.0
2013-01-04 14:20:00,64.58,64.59,64.54,64.58,3400.0,53.6644,53.6727,53.6312,53.6644,3400.0
2013-01-04 14:25:00,64.58,64.61,64.56,64.58,6900.0,53.6644,53.6893,53.6478,53.6644,6900.0
2013-01-04 14:30:00,64.59,64.61,64.58,64.6,3700.0,53.6727,53.6893,53.6644,53.681,3700.0
2013-01-04 14:35:00,64.6,64.62,64.51,64.56,3700.0,53.681,53.6976,53.6062,53.6478,3700.0
2013-01-04 14:40:00,64.56,64.63,64.55,64.61,2300.0,53.6478,53.706,53.6395,53.6893,2300.0
2013-01-04 14:45:00,64.6,64.65,64.57,64.57,6000.0,53.681,53.7226,53.6561,53.6561,6000.0
2013-01-04 14:50:00,64.56,64.61,64.54,64.59,1900.0,53.6478,53.6893,53.6312,53.6727,1900.0
2013-01-04 14:55:00,64.63,64.68,64.6,64.68,2500.0,53.706,53.7475,53.681,53.7475,2500.0
2013-01-04 15:00:00,64.71,64.71,64.57,64.62,6900.0,53.7724,53.7724,53.6561,53.6976,6900.0
2013-01-04 15:05:00,64.6,64.64,64.42,64.51,21600.0,53.681,53.7143,53.5315,53.6062,21600.0
2013-01-04 15:10:00,64.49,64.59,64.48,64.59,3300.0,53.5896,53.6727,53.5813,53.6727,3300.0
2013-01-04 15:15:00,64.6,64.63,64.57,64.61,2400.0,53.681,53.706,53.6561,53.6893,2400.0
2013-01-04 15:20:00,64.62,64.67,64.6,64.66,6100.0,53.6976,53.7392,53.681,53.7309,6100.0
2013-01-04 15:25:00,64.66,64.68,64.62,64.67,5700.0,53.7309,53.7475,53.6976,53.7392,5700.0
2013-01-04 15:30:00,64.66,64.69,64.61,64.64,5200.0,53.7309,53.7558,53.6893,53.7143,5200.0
2013-01-04 15:35:00,64.62,64.7,64.62,64.67,14700.0,53.6976,53.7641,53.6976,53.7392,14700.0
2013-01-04 15:40:00,64.66,64.72,64.66,64.7,25000.0,53.7309,53.7807,53.7309,53.7641,25000.0
2013-01-04 15:45:00,64.7,64.71,64.6,64.65,23700.0,53.7641,53.7724,53.681,53.7226,23700.0
2013-01-04 15:50:00,64.66,64.67,64.63,64.65,7100.0,53.7309,53.7392,53.706,53.7226,7100.0
2013-01-04 15:55:00,64.65,64.66,64.62,64.64,19700.0,53.7226,53.7309,53.6976,53.7143,19700.0
2013-01-07 09:30:00,64.12,64.34,64.12,64.19,4200.0,53.2822,53.465,53.2822,53.3403,4200.0
2013-01-07 09:35:00,64.11,64.12,64.03,64.08,2300.0,53.2738,53.2822,53.2074,53.2489,2300.0
2013-01-07 09:40:00,64.17,64.4,64.14,64.39,10900.0,53.3237,53.5148,53.2988,53.5065,10900.0
2013-01-07 09:45:00,64.37,64.46,64.37,64.37,13600.0,53.4899,53.5647,53.4899,53.4899,13600.0
2013-01-07 09:50:00,64.36,64.36,64.0,64.14,6400.0,53.4816,53.4816,53.1824,53.2988,6400.0
2013-01-07 09:55:00,64.11,64.14,64.03,64.04,3000.0,53.2738,53.2988,53.2074,53.2157,3000.0
2013-01-07 10:00:00,64.02,64.24,64.0,64.17,12000.0,53.1991,53.3819,53.1824,53.3237,12000.0
2013-01-07 10:05:00,64.21,64.21,64.13,64.2,1800.0,53.3569,53.3569,53.2905,53.3486,1800.0
2013-01-07 10:10:00,64.23,64.29,64.15,64.16,9800.0,53.3736,53.4234,53.3071,53.3154,9800.0
2013-01-07 10:15:00,64.17,64.19,64.13,64.16,1900.0,53.3237,53.3403,53.2905,53.3154,1900.0
2013-01-07 10:20:00,64.18,64.18,64.03,64.11,3100.0,53.332,53.332,53.2074,53.2738,3100.0
2013-01-07 10:25:00,64.1,64.11,64.05,64.08,62100.0,53.2655,53.2738,53.224,53.2489,62100.0
2013-01-07 10:30:00,64.09,64.16,64.05,64.13,31700.0,53.2572,53.3154,53.224,53.2905,31700.0
2013-01-07 10:35:00,64.1,64.19,64.07,64.14,24200.0,53.2655,53.3403,53.2406,53.2988,24200.0
2013-01-07 10:40:00,64.19,64.19,64.14,64.16,1500.0,53.3403,53.3403,53.2988,53.3154,1500.0
2013-01-07 10:45:00,64.15,64.25,64.15,64.25,4600.0,53.3071,53.3902,53.3071,53.3902,4600.0
2013-01-07 10:50:00,64.24,64.26,64.23,64.25,4500.0,53.3819,53.3985,53.3736,53.3902,4500.0
2013-01-07 10:55:00,64.31,64.33,64.29,64.32,3500.0,53.44,53.4567,53.4234,53.4484,3500.0
2013-01-07 11:00:00,64.31,64.36,64.31,64.33,3100.0,53.44,53.4816,53.44,53.4567,3100.0
2013-01-07 11:05:00,64.31,64.34,64.26,64.26,3500.0,53.44,53.465,53.3985,53.3985,3500.0
2013-01-07 11:10:00,64.31,64.31,64.28,64.3,3000.0,53.44,53.44,53.4151,53.4317,3000.0
2013-01-07 11:15:00,64.33,64.38,64.32,64.38,3200.0,53.4567,53.4982,53.4484,53.4982,3200.0
2013-01-07 11:20:00,64.37,64.38,64.35,64.36,2100.0,53.4899,53.4982,53.4733,53.4816,2100.0
2013-01-07 11:25:00,64.36,64.55,64.36,64.44,11500.0,53.4816,53.6395,53.4816,53.5481,11500.0
2013-01-07 11:30:00,64.45,64.47,64.45,64.47,1200.0,53.5564,53.573,53.5564,53.573,1200.0
2013-01-07 11:35:00,64.45,64.58,64.45,64.52,16000.0,53.5564,53.6644,53.5564,53.6145,16000.0
2013-01-07 11:40:00,64.51,64.64,64.5,64.63,6200.0,53.6062,53.7143,53.5979,53.706,6200.0
2013-01-07 11:45:00,64.61,64.63,64.54,64.54,1800.0,53.6893,53.706,53.6312,53.6312,1800.0
2013-01-07 11:50:00,64.54,64.55,64.45,64.51,4900.0,53.6312,53.6395,53.5564,53.6062,4900.0
2013-01-07 11:55:00,64.47,64.51,64.44,64.5,4400.0,53.573,53.6062,53.5481,53.5979,4400.0
2013-01-07 12:00:00,64.5,64.55,64.46,64.52,9400.0,53.5979,53.6395,53.5647,53.6145,9400.0
2013-01-07 12:05:00,64.52,64.54,64.49,64.51,5800.0,53.6145,53.6312,53.5896,53.6062,5800.0
2013-01-07 12:10:00,64.51,64.55,64.5,64.55,13600.0,53.6062,53.6395,53.5979,53.6395,13600.0
2013-01-07 12:15:00,64.56,64.67,64.56,64.65,4000.0,53.6478,53.7392,53.6478,53.7226,4000.0
2013-01-07 12:20:00,64.64,64.75,64.62,64.75,11900.0,53.7143,53.8057,53.6976,53.8057,11900.0
2013-01-07 12:25:00,64.75,64.76,64.68,64.75,5100.0,53.8057,53.814,53.7475,53.8057,5100.0
2013-01-07 12:30:00,64.77,64.78,64.63,64.7,7300.0,53.8223,53.8306,53.706,53.7641,7300.0
2013-01-07 12:35:00,64.66,64.68,64.63,64.68,3700.0,53.7309,53.7475,53.706,53.7475,3700.0
2013-01-07 12:40:00,64.68,64.72,64.65,64.72,1600.0,53.7475,53.7807,53.7226,53.7807,1600.0
2013-01-07 12:45:00,64.73,64.84,64.7,64.81,3700.0,53.7891,53.8805,53.7641,53.8555,3700.0
2013-01-07 12:50:00,64.83,64.83,64.73,64.74,4400.0,53.8722,53.8722,53.7891,53.7974,4400.0
2013-01-07 12:55:00,64.74,64.78,64.71,64.78,3900.0,53.7974,53.8306,53.7724,53.8306,3900.0
2013-01-07 13:00:00,64.79,64.79,64.71,64.72,4300.0,53.8389,53.8389,53.7724,53.7807,4300.0
2013-01-07 13:05:00,64.72,64.78,64.72,64.78,2500.0,53.7807,53.8306,53.7807,53.8306,2500.0
2013-01-07 13:10:00,64.77,64.78,64.72,64.73,2800.0,53.8223,53.8306,53.7807,53.7891,2800.0
2013-01-07 13:15:00,64.73,64.74,64.67,64.67,2000.0,53.7891,53.7974,53.7392,53.7392,2000.0
2013-01-07 13:20:00,64.65,64.75,64.65,64.72,2100.0,53.7226,53.8057,53.7226,53.7807,2100.0
2013-01-07 13:25:00,64.71,64.81,64.71,64.8,2100.0,53.7724,53.8555,53.7724,53.8472,2100.0
2013-01-07 13:30:00,64.8,64.81,64.74,64.75,4600.0,53.8472,53.8555,53.7974,53.8057,4600.0
2013-01-07 13:35:00,64.77,64.77,64.74,64.75,1600.0,53.8223,53.8223,53.7974,53.8057,1600.0
2013-01-07 13:40:00,64.75,64.75,64.68,64.68,1600.0,53.8057,53.8057,53.7475,53.7475,1600.0
2013-01-07 13:45:00,64.68,64.7,64.66,64.69,2700.0,53.7475,53.7641,53.7309,53.7558,2700.0
2013-01-07 13:50:00,64.69,64.74,64.68,64.69,5800.0,53.7558,53.7974,53.7475,53.7558,5800.0
2013-01-07 13:55:00,64.69,64.76,64.68,64.76,4100.0,53.7558,53.814,53.7475,53.814,4100.0
2013-01-07 14:00:00,64.76,64.77,64.7,64.73,10600.0,53.814,53.8223,53.7641,53.7891,10600.0
2013-01-07 14:05:00,64.74,64.76,64.72,64.76,9300.0,53.7974,53.814,53.7807,53.814,9300.0
2013-01-07 14:10:00,64.75,64.77,64.74,64.74,4300.0,53.8057,53.8223,53.7974,53.7974,4300.0
2013-01-07 14:15:00,64.74,64.77,64.73,64.75,8700.0,53.7974,53.8223,53.7891,53.8057,8700.0
2013-01-07 14:20:00,64.76,64.76,64.73,64.74,3000.0,53.814,53.814,53.7891,53.7974,3000.0
2013-01-07 14:25:00,64.75,64.81,64.75,64.79,3700.0,53.8057,53.8555,53.8057,53.8389,3700.0
2013-01-07 14:30:00,64.79,64.85,64.79,64.82,4700.0,53.8389,53.8888,53.8389,53.8638,4700.0
2013-01-07 14:35:00,64.82,64.89,64.8,64.87,6100.0,53.8638,53.922,53.8472,53.9054,6100.0
2013-01-07 14:40:00,64.87,64.88,64.84,64.85,3400.0,53.9054,53.9137,53.8805,53.8888,3400.0
2013-01-07 14:45:00,64.84,64.9,64.84,64.88,3200.0,53.8805,53.9303,53.8805,53.9137,3200.0
2013-01-07 14:50:00,64.89,64.95,64.87,64.95,10200.0,53.922,53.9719,53.9054,53.9719,10200.0
2013-01-07 14:55:00,64.94,65.03,64.92,65.03,9800.0,53.9636,54.0383,53.9469,54.0383,9800.0
2013-01-07 15:00:00,65.01,65.06,64.98,65.06,11200.0,54.0217,54.0633,53.9968,54.0633,11200.0
2013-01-07 15:05:00,65.06,65.08,64.95,64.95,24200.0,54.0633,54.0799,53.9719,53.9719,24200.0
2013-01-07 15:10:00,64.94,65.04,64.86,64.88,14900.0,53.9636,54.0467,53.8971,53.9137,14900.0
2013-01-07 15:15:00,64.89,64.91,64.85,64.85,6700.0,53.922,53.9386,53.8888,53.8888,6700.0
2013-01-07 15:20:00,64.86,64.88,64.83,64.88,7700.0,53.8971,53.9137,53.8722,53.9137,7700.0
2013-01-07 15:25:00,64.88,64.99,64.87,64.92,11400.0,53.9137,54.0051,53.9054,53.9469,11400.0
2013-01-07 15:30:00,64.92,64.99,64.86,64.86,14800.0,53.9469,54.0051,53.8971,53.8971,14800.0
2013-01-07 15:35:00,64.85,64.86,64.81,64.81,5600.0,53.8888,53.8971,53.8555,53.8555,5600.0
2013-01-07 15:40:00,64.81,64.9,64.8,64.9,9000.0,53.8555,53.9303,53.8472,53.9303,9000.0
2013-01-07 15:45:00,64.9,64.94,64.88,64.93,14600.0,53.9303,53.9636,53.9137,53.9552,14600.0
2013-01-07 15:50:00,64.92,64.94,64.89,64.91,15600.0,53.9469,53.9636,53.922,53.9386,15600.0
2013-01-07 15:55:00,64.92,65.0,64.92,64.95,38100.0,53.9469,54.0134,53.9469,53.9719,38100.0
2013-01-08 09:30:00,64.4,64.59,64.02,64.16,22300.0,53.5148,53.6727,53.1991,53.3154,22300.0
2013-01-08 09:35:00,64.27,64.34,64.15,64.34,3700.0,53.4068,53.465,53.3071,53.465,3700.0
2013-01-08 09:40:00,64.3,64.34,64.2,64.34,2400.0,53.4317,53.465,53.3486,53.465,2400.0
2013-01-08 09:45:00,64.32,64.38,64.17,64.17,8100.0,53.4484,53.4982,53.3237,53.3237,8100.0
2013-01-08 09:50:00,64.18,64.19,64.13,64.15,1300.0,53.332,53.3403,53.2905,53.3071,1300.0
2013-01-08 09:55:00,64.15,64.16,63.97,63.97,7500.0,53.3071,53.3154,53.1575,53.1575,7500.0
2013-01-08 10:00:00,63.93,64.0,63.9,63.9,5200.0,53.1243,53.1824,53.0993,53.0993,5200.0
2013-01-08 10:05:00,63.92,63.94,63.83,63.86,2600.0,53.116,53.1326,53.0412,53.0661,2600.0
2013-01-08 10:10:00,63.84,63.85,63.64,63.67,3600.0,53.0495,53.0578,52.8833,52.9082,3600.0
2013-01-08 10:15:00,63.68,63.73,63.61,63.64,5500.0,52.9165,52.9581,52.8584,52.8833,5500.0
2013-01-08 10:20:00,63.62,63.62,63.59,63.59,2600.0,52.8667,52.8667,52.8417,52.8417,2600.0
2013-01-08 10:25:00,63.6,63.72,63.52,63.71,16500.0,52.8501,52.9498,52.7836,52.9415,16500.0
2013-01-08 10:30:00,63.71,63.82,63.7,63.79,4300.0,52.9415,53.0329,52.9331,53.0079,4300.0
2013-01-08 10:35:00,63.82,63.82,63.69,63.73,14100.0,53.0329,53.0329,52.9248,52.9581,14100.0
2013-01-08 10:40:00,63.74,63.78,63.71,63.74,1400.0,52.9664,52.9996,52.9415,52.9664,1400.0
2013-01-08 10:45:00,63.77,63.82,63.75,63.8,1900.0,52.9913,53.0329,52.9747,53.0162,1900.0
2013-01-08 10:50:00,63.8,63.84,63.73,63.73,4800.0,53.0162,53.0495,52.9581,52.9581,4800.0
2013-01-08 10:55:00,63.73,63.73,63.7,63.72,900.0,52.9581,52.9581,52.9331,52.9498,900.0
2013-01-08 11:00:00,63.7,63.75,63.66,63.75,1600.0,52.9331,52.9747,52.8999,52.9747,1600.0
2013-01-08 11:05:00,63.74,63.75,63.61,63.61,1300.0,52.9664,52.9747,52.8584,52.8584,1300.0
2013-01-08 11:10:00,63.62,63.64,63.6,63.61,2900.0,52.8667,52.8833,52.8501,52.8584,2900.0
2013-01-08 11:15:00,63.61,63.61,63.58,63.6,4600.0,52.8584,52.8584,52.8334,52.8501,4600.0
2013-01-08 11:20:00,63.6,63.62,63.56,63.59,2500.0,52.8501,52.8667,52.8168,52.8417,2500.0
2013-01-08 11:25:00,63.6,63.66,63.59,63.66,1700.0,52.8501,52.8999,52.8417,52.8999,1700.0
2013-01-08 11:30:00,63.66,63.71,63.64,63.71,1900.0,52.8999,52.9415,52.8833,52.9415,1900.0
2013-01-08 11:35:00,63.72,63.81,63.71,63.81,1900.0,52.9498,53.0246,52.9415,53.0246,1900.0
2013-01-08 11:40:00,63.81,63.9,63.81,63.86,1200.0,53.0246,53.0993,53.0246,53.0661,1200.0
2013-01-08 11:45:00,63.9,63.9,63.89,63.89,300.0,53.0993,53.0993,53.091,53.091,300.0
2013-01-08 11:50:00,63.9,63.91,63.88,63.88,1100.0,53.0993,53.1077,53.0827,53.0827,1100.0
2013-01-08 11:55:00,63.92,63.99,63.92,63.94,3100.0,53.116,53.1741,53.116,53.1326,3100.0
2013-01-08 12:00:00,63.95,64.0,63.95,64.0,2400.0,53.1409,53.1824,53.1409,53.1824,2400.0
2013-01-08 12:05:00,64.03,64.03,64.03,64.03,100.0,53.2074,53.2074,53.2074,53.2074,100.0
2013-01-08 12:10:00,64.02,64.03,63.89,63.98,13600.0,53.1991,53.2074,53.091,53.1658,13600.0
2013-01-08 12:15:00,63.96,63.96,63.94,63.96,700.0,53.1492,53.1492,53.1326,53.1492,700.0
2013-01-08 12:20:00,63.94,63.94,63.91,63.92,800.0,53.1326,53.1326,53.1077,53.116,800.0
2013-01-08 12:25:00,63.91,63.91,63.87,63.87,400.0,53.1077,53.1077,53.0744,53.0744,400.0
2013-01-08 12:30:00,63.88,63.88,63.86,63.86,3300.0,53.0827,53.0827,53.0661,53.0661,3300.0
2013-01-08 12:35:00,63.85,63.85,63.77,63.82,4700.0,53.0578,53.0578,52.9913,53.0329,4700.0
2013-01-08 12:40:00,63.82,63.84,63.8,63.84,800.0,53.0329,53.0495,53.0162,53.0495,800.0
2013-01-08 12:45:00,63.86,63.86,63.84,63.86,700.0,53.0661,53.0661,53.0495,53.0661,700.0
2013-01-08 12:50:00,63.86,63.86,63.81,63.81,500.0,53.0661,53.0661,53.0246,53.0246,500.0
2013-01-08 12:55:00,63.82,63.82,63.75,63.75,700.0,53.0329,53.0329,52.9747,52.9747,700.0
2013-01-08 13:00:00,63.78,63.88,63.78,63.87,1600.0,52.9996,53.0827,52.9996,53.0744,1600.0
2013-01-08 13:05:00,63.84,63.84,63.84,63.84,100.0,53.0495,53.0495,53.0495,53.0495,100.0
2013-01-08 13:10:00,63.88,63.88,63.88,63.88,200.0,53.0827,53.0827,53.0827,53.0827,200.0
2013-01-08 13:15:00,63.89,63.94,63.89,63.94,600.0,53.091,53.1326,53.091,53.1326,600.0
2013-01-08 13:20:00,63.95,63.96,63.94,63.94,1000.0,53.1409,53.1492,53.1326,53.1326,1000.0
2013-01-08 13:25:00,63.94,64.02,63.94,64.0,3100.0,53.1326,53.1991,53.1326,53.1824,3100.0
2013-01-08 13:30:00,64.02,64.05,64.01,64.04,900.0,53.1991,53.224,53.1908,53.2157,900.0
2013-01-08 13:35:00,64.05,64.05,63.99,63.99,1300.0,53.224,53.224,53.1741,53.1741,1300.0
2013-01-08 13:40:00,64.0,64.0,63.99,63.99,300.0,53.1824,53.1824,53.1741,53.1741,300.0
2013-01-08 13:45:00,63.99,63.99,63.96,63.97,3300.0,53.1741,53.1741,53.1492,53.1575,3300.0
2013-01-08 13:50:00,63.97,63.99,63.96,63.99,900.0,53.1575,53.1741,53.1492,53.1741,900.0
2013-01-08 13:55:00,63.99,64.01,63.99,64.01,1800.0,53.1741,53.1908,53.1741,53.1908,1800.0
2013-01-08 14:00:00,64.02,64.06,64.0,64.02,3900.0,53.1991,53.2323,53.1824,53.1991,3900.0
2013-01-08 14:05:00,64.01,64.02,64.0,64.0,1100.0,53.1908,53.1991,53.1824,53.1824,1100.0
2013-01-08 14:10:00,63.97,63.97,63.96,63.96,1200.0,53.1575,53.1575,53.1492,53.1492,1200.0
2013-01-08 14:15:00,63.97,63.98,63.97,63.97,500.0,53.1575,53.1658,53.1575,53.1575,500.0
2013-01-08 14:20:00,63.98,63.98,63.91,63.91,4100.0,53.1658,53.1658,53.1077,53.1077,4100.0
2013-01-08 14:25:00,63.92,63.94,63.89,63.89,2100.0,53.116,53.1326,53.091,53.091,2100.0
2013-01-08 14:30:00,63.91,63.97,63.89,63.89,2900.0,53.1077,53.1575,53.091,53.091,2900.0
2013-01-08 14:35:00,63.88,63.9,63.86,63.9,1700.0,53.0827,53.0993,53.0661,53.0993,1700.0
2013-01-08 14:40:00,63.92,63.92,63.85,63.85,1200.0,53.116,53.116,53.0578,53.0578,1200.0
2013-01-08 14:45:00,63.85,63.88,63.84,63.85,1300.0,53.0578,53.0827,53.0495,53.0578,1300.0
2013-01-08 14:50:00,63.86,63.89,63.86,63.87,1100.0,53.0661,53.091,53.0661,53.0744,1100.0
2013-01-08 14:55:00,63.87,63.87,63.81,63.81,2400.0,53.0744,53.0744,53.0246,53.0246,2400.0
2013-01-08 15:00:00,63.81,63.84,63.8,63.83,2500.0,53.0246,53.0495,53.0162,53.0412,2500.0
2013-01-08 15:05:00,63.83,63.84,63.79,63.81,7600.0,53.0412,53.0495,53.0079,53.0246,7600.0
2013-01-08 15:10:00,63.79,63.82,63.77,63.81,3200.0,53.0079,53.0329,52.9913,53.0246,3200.0
2013-01-08 15:15:00,63.81,63.82,63.78,63.78,4400.0,53.0246,53.0329,52.9996,52.9996,4400.0
2013-01-08 15:20:00,63.78,63.86,63.77,63.83,5200.0,52.9996,53.0661,52.9913,53.0412,5200.0
2013-01-08 15:25:00,63.84,63.87,63.83,63.84,4000.0,53.0495,53.0744,53.0412,53.0495,4000.0
2013-01-08 15:30:00,63.86,63.86,63.79,63.8,6700.0,53.0661,53.0661,53.0079,53.0162,6700.0
2013-01-08 15:35:00,63.79,63.8,63.7,63.7,8000.0,53.0079,53.0162,52.9331,52.9331,8000.0
2013-01-08 15:40:00,63.68,63.68,63.65,63.65,8300.0,52.9165,52.9165,52.8916,52.8916,8300.0
2013-01-08 15:45:00,63.66,63.7,63.66,63.67,9400.0,52.8999,52.9331,52.8999,52.9082,9400.0
2013-01-08 15:50:00,63.68,63.76,63.68,63.75,10900.0,52.9165,52.983,52.9165,52.9747,10900.0
2013-01-08 15:55:00,63.75,63.78,63.75,63.76,14600.0,52.9747,52.9996,52.9747,52.983,14600.0
2013-01-09 09:30:00,63.9,63.9,63.59,63.71,8900.0,53.0993,53.0993,52.8417,52.9415,8900.0
2013-01-09 09:35:00,63.71,63.88,63.7,63.82,2700.0,52.9415,53.0827,52.9331,53.0329,2700.0
2013-01-09 09:40:00,63.92,63.95,63.82,63.84,2300.0,53.116,53.1409,53.0329,53.0495,2300.0
2013-01-09 09:45:00,63.83,63.84,63.78,63.82,5300.0,53.0412,53.0495,52.9996,53.0329,5300.0
2013-01-09 09:50:00,63.82,63.9,63.82,63.87,2000.0,53.0329,53.0993,53.0329,53.0744,2000.0
2013-01-09 09:55:00,63.85,63.88,63.83,63.84,1700.0,53.0578,53.0827,53.0412,53.0495,1700.0
2013-01-09 10:00:00,63.88,63.91,63.81,63.84,14300.0,53.0827,53.1077,53.0246,53.0495,14300.0
2013-01-09 10:05:00,63.84,63.88,63.8,63.8,5000.0,53.0495,53.0827,53.0162,53.0162,5000.0
2013-01-09 10:10:00,63.8,63.95,63.8,63.95,1100.0,53.0162,53.1409,53.0162,53.1409,1100.0
2013-01-09 10:15:00,63.96,64.0,63.94,64.0,2000.0,53.1492,53.1824,53.1326,53.1824,2000.0
2013-01-09 10:20:00,63.99,64.03,63.99,64.03,5700.0,53.1741,53.2074,53.1741,53.2074,5700.0
2013-01-09 10:25:00,64.02,64.1,64.01,64.08,1900.0,53.1991,53.2655,53.1908,53.2489,1900.0
2013-01-09 10:30:00,64.08,64.09,63.95,63.95,20600.0,53.2489,53.2572,53.1409,53.1409,20600.0
2013-01-09 10:35:00,63.94,64.04,63.94,64.0,8300.0,53.1326,53.2157,53.1326,53.1824,8300.0
2013-01-09 10:40:00,64.01,64.01,63.85,63.85,11800.0,53.1908,53.1908,53.0578,53.0578,11800.0
2013-01-09 10:45:00,63.83,63.84,63.72,63.78,6100.0,53.0412,53.0495,52.9498,52.9996,6100.0
2013-01-09 10:50:00,63.78,63.83,63.78,63.8,3300.0,52.9996,53.0412,52.9996,53.0162,3300.0
2013-01-09 10:55:00,63.8,63.87,63.8,63.82,1900.0,53.0162,53.0744,53.0162,53.0329,1900.0
2013-01-09 11:00:00,63.85,63.92,63.82,63.88,11600.0,53.0578,53.116,53.0329,53.0827,11600.0
2013-01-09 11:05:00,63.87,63.9,63.82,63.9,2400.0,53.0744,53.0993,53.0329,53.0993,2400.0
2013-01-09 11:10:00,63.92,63.97,63.91,63.94,1800.0,53.116,53.1575,53.1077,53.1326,1800.0
2013-01-09 11:15:00,63.95,63.97,63.9,63.9,1800.0,53.1409,53.1575,53.0993,53.0993,1800.0
2013-01-09 11:20:00,63.86,63.86,63.83,63.83,1000.0,53.0661,53.0661,53.0412,53.0412,1000.0
2013-01-09 11:25:00,63.85,63.85,63.83,63.83,300.0,53.0578,53.0578,53.0412,53.0412,300.0
2013-01-09 11:30:00,63.85,63.89,63.85,63.88,2500.0,53.0578,53.091,53.0578,53.0827,2500.0
2013-01-09 11:35:00,63.86,63.86,63.79,63.79,1700.0,53.0661,53.0661,53.0079,53.0079,1700.0
2013-01-09 11:40:00,63.87,63.87,63.86,63.87,400.0,53.0744,53.0744,53.0661,53.0744,400.0
2013-01-09 11:45:00,63.9,63.92,63.9,63.91,700.0,53.0993,53.116,53.0993,53.1077,700.0
2013-01-09 11:50:00,63.94,63.97,63.88,63.88,3300.0,53.1326,53.1575,53.0827,53.0827,3300.0
2013-01-09 11:55:00,63.84,63.85,63.81,63.85,1300.0,53.0495,53.0578,53.0246,53.0578,1300.0
2013-01-09 12:00:00,63.89,63.93,63.89,63.92,800.0,53.091,53.1243,53.091,53.116,800.0
2013-01-09 12:05:00,63.93,63.96,63.92,63.92,2500.0,53.1243,53.1492,53.116,53.116,2500.0
2013-01-09 12:10:00,63.95,63.98,63.95,63.97,900.0,53.1409,53.1658,53.1409,53.1575,900.0
2013-01-09 12:15:00,63.97,63.98,63.91,63.95,3800.0,53.1575,53.1658,53.1077,53.1409,3800.0
2013-01-09 12:20:00,63.97,64.07,63.97,64.06,4500.0,53.1575,53.2406,53.1575,53.2323,4500.0
2013-01-09 12:25:00,64.06,64.12,64.06,64.1,1800.0,53.2323,53.2822,53.2323,53.2655,1800.0
2013-01-09 12:30:00,64.12,64.12,64.08,64.09,600.0,53.2822,53.2822,53.2489,53.2572,600.0
2013-01-09 12:35:00,64.13,64.14,64.1,64.11,4000.0,53.2905,53.2988,53.2655,53.2738,4000.0
2013-01-09 12:40:00,64.09,64.09,64.06,64.06,300.0,53.2572,53.2572,53.2323,53.2323,300.0
2013-01-09 12:45:00,64.03,64.07,64.0,64.04,2200.0,53.2074,53.2406,53.1824,53.2157,2200.0
2013-01-09 12:50:00,64.04,64.04,64.02,64.02,900.0,53.2157,53.2157,53.1991,53.1991,900.0
2013-01-09 12:55:00,64.07,64.07,64.02,64.05,900.0,53.2406,53.2406,53.1991,53.224,900.0
2013-01-09 13:00:00,64.1,64.1,64.07,64.07,700.0,53.2655,53.2655,53.2406,53.2406,700.0
2013-01-09 13:05:00,64.09,64.11,64.07,64.1,1900.0,53.2572,53.2738,53.2406,53.2655,1900.0
2013-01-09 13:10:00,64.08,64.08,64.03,64.06,3100.0,53.2489,53.2489,53.2074,53.2323,3100.0
2013-01-09 13:15:00,64.11,64.13,64.09,64.13,600.0,53.2738,53.2905,53.2572,53.2905,600.0
2013-01-09 13:20:00,64.15,64.17,64.14,64.17,1200.0,53.3071,53.3237,53.2988,53.3237,1200.0
2013-01-09 13:25:00,64.17,64.2,64.17,64.18,3000.0,53.3237,53.3486,53.3237,53.332,3000.0
2013-01-09 13:30:00,64.18,64.21,64.18,64.21,700.0,53.332,53.3569,53.332,53.3569,700.0
2013-01-09 13:35:00,64.23,64.26,64.22,64.24,5600.0,53.3736,53.3985,53.3653,53.3819,5600.0
2013-01-09 13:40:00,64.23,64.31,64.18,64.2,26000.0,53.3736,53.44,53.332,53.3486,26000.0
2013-01-09 13:45:00,64.21,64.21,64.13,64.13,18300.0,53.3569,53.3569,53.2905,53.2905,18300.0
2013-01-09 13:50:00,64.13,64.13,64.06,64.08,2900.0,53.2905,53.2905,53.2323,53.2489,2900.0
2013-01-09 13:55:00,64.09,64.09,64.01,64.01,4100.0,53.2572,53.2572,53.1908,53.1908,4100.0
2013-01-09 14:00:00,64.01,64.11,64.01,64.11,2200.0,53.1908,53.2738,53.1908,53.2738,2200.0
2013-01-09 14:05:00,64.11,64.11,64.08,64.08,1200.0,53.2738,53.2738,53.2489,53.2489,1200.0
2013-01-09 14:10:00,64.09,64.12,64.03,64.05,18200.0,53.2572,53.2822,53.2074,53.224,18200.0
2013-01-09 14:15:00,64.04,64.06,64.03,64.03,2100.0,53.2157,53.2323,53.2074,53.2074,2100.0
2013-01-09 14:20:00,64.02,64.03,64.0,64.0,1700.0,53.1991,53.2074,53.1824,53.1824,1700.0
2013-01-09 14:25:00,64.01,64.06,63.99,64.03,13200.0,53.1908,53.2323,53.1741,53.2074,13200.0
2013-01-09 14:30:00,64.03,64.12,64.03,64.07,13200.0,53.2074,53.2822,53.2074,53.2406,13200.0
2013-01-09 14:35:00,64.06,64.09,64.04,64.07,4100.0,53.2323,53.2572,53.2157,53.2406,4100.0
2013-01-09 14:40:00,64.1,64.11,64.06,64.07,2600.0,53.2655,53.2738,53.2323,53.2406,2600.0
2013-01-09 14:45:00,64.05,64.05,63.99,64.02,1500.0,53.224,53.224,53.1741,53.1991,1500.0
2013-01-09 14:50:00,64.02,64.04,63.92,63.93,2500.0,53.1991,53.2157,53.116,53.1243,2500.0
2013-01-09 14:55:00,63.96,64.07,63.96,64.03,3100.0,53.1492,53.2406,53.1492,53.2074,3100.0
2013-01-09 15:00:00,64.03,64.03,63.99,63.99,1200.0,53.2074,53.2074,53.1741,53.1741,1200.0
2013-01-09 15:05:00,64.0,64.0,63.91,63.96,4900.0,53.1824,53.1824,53.1077,53.1492,4900.0
2013-01-09 15:10:00,63.95,64.01,63.91,63.99,2700.0,53.1409,53.1908,53.1077,53.1741,2700.0
2013-01-09 15:15:00,64.0,64.0,63.91,63.91,2400.0,53.1824,53.1824,53.1077,53.1077,2400.0
2013-01-09 15:20:00,63.93,64.04,63.93,64.01,2200.0,53.1243,53.2157,53.1243,53.1908,2200.0
2013-01-09 15:25:00,64.05,64.05,63.98,64.02,2800.0,53.224,53.224,53.1658,53.1991,2800.0
2013-01-09 15:30:00,64.02,64.06,63.97,63.99,4500.0,53.1991,53.2323,53.1575,53.1741,4500.0
2013-01-09 15:35:00,64.0,64.06,64.0,64.01,3700.0,53.1824,53.2323,53.1824,53.1908,3700.0
2013-01-09 15:40:00,64.0,64.05,64.0,64.02,5500.0,53.1824,53.224,53.1824,53.1991,5500.0
2013-01-09 15:45:00,64.05,64.1,64.01,64.01,8600.0,53.224,53.2655,53.1908,53.1908,8600.0
2013-01-09 15:50:00,64.02,64.08,64.02,64.05,6500.0,53.1991,53.2489,53.1991,53.224,6500.0
2013-01-09 15:55:00,64.06,64.12,64.03,64.12,27000.0,53.2323,53.2822,53.2074,53.2822,27000.0
2013-01-10 09:30:00,64.41,64.71,64.26,64.31,8000.0,53.5231,53.7724,53.3985,53.44,8000.0
2013-01-10 09:35:00,64.32,64.37,64.19,64.2,1100.0,53.4484,53.4899,53.3403,53.3486,1100.0
2013-01-10 09:40:00,64.19,64.19,63.9,63.9,2200.0,53.3403,53.3403,53.0993,53.0993,2200.0
2013-01-10 09:45:00,63.94,63.96,63.76,63.82,5000.0,53.1326,53.1492,52.983,53.0329,5000.0
2013-01-10 09:50:00,63.84,63.84,63.72,63.81,4000.0,53.0495,53.0495,52.9498,53.0246,4000.0
2013-01-10 09:55:00,63.86,63.91,63.84,63.86,1100.0,53.0661,53.1077,53.0495,53.0661,1100.0
2013-01-10 10:00:00,63.92,63.95,63.9,63.95,700.0,53.116,53.1409,53.0993,53.1409,700.0
2013-01-10 10:05:00,64.0,64.04,63.96,64.03,1200.0,53.1824,53.2157,53.1492,53.2074,1200.0
2013-01-10 10:10:00,64.02,64.08,64.0,64.0,3000.0,53.1991,53.2489,53.1824,53.1824,3000.0
2013-01-10 10:15:00,64.03,64.04,64.02,64.04,600.0,53.2074,53.2157,53.1991,53.2157,600.0
2013-01-10 10:20:00,64.13,64.14,64.13,64.14,900.0,53.2905,53.2988,53.2905,53.2988,900.0
2013-01-10 10:25:00,64.19,64.21,64.17,64.17,900.0,53.3403,53.3569,53.3237,53.3237,900.0
2013-01-10 10:30:00,64.12,64.12,64.04,64.06,2200.0,53.2822,53.2822,53.2157,53.2323,2200.0
2013-01-10 10:35:00,64.08,64.08,64.01,64.01,3800.0,53.2489,53.2489,53.1908,53.1908,3800.0
2013-01-10 10:40:00,63.99,64.03,63.95,64.01,2500.0,53.1741,53.2074,53.1409,53.1908,2500.0
2013-01-10 10:45:00,64.02,64.02,63.98,63.98,500.0,53.1991,53.1991,53.1658,53.1658,500.0
2013-01-10 10:50:00,64.05,64.1,64.05,64.1,1300.0,53.224,53.2655,53.224,53.2655,1300.0
2013-01-10 10:55:00,64.08,64.1,64.03,64.03,2500.0,53.2489,53.2655,53.2074,53.2074,2500.0
2013-01-10 11:00:00,64.0,64.01,64.0,64.01,500.0,53.1824,53.1908,53.1824,53.1908,500.0
2013-01-10 11:05:00,64.0,64.02,63.99,63.99,900.0,53.1824,53.1991,53.1741,53.1741,900.0
2013-01-10 11:10:00,64.01,64.05,63.91,63.91,1500.0,53.1908,53.224,53.1077,53.1077,1500.0
2013-01-10 11:15:00,63.85,63.94,63.85,63.94,3800.0,53.0578,53.1326,53.0578,53.1326,3800.0
2013-01-10 11:20:00,63.92,63.92,63.87,63.9,2500.0,53.116,53.116,53.0744,53.0993,2500.0
2013-01-10 11:25:00,63.91,63.97,63.87,63.97,4000.0,53.1077,53.1575,53.0744,53.1575,4000.0
2013-01-10 11:30:00,64.0,64.03,63.99,63.99,1600.0,53.1824,53.2074,53.1741,53.1741,1600.0
2013-01-10 11:35:00,63.99,63.99,63.98,63.98,300.0,53.1741,53.1741,53.1658,53.1658,300.0
2013-01-10 11:40:00,63.97,63.99,63.96,63.99,500.0,53.1575,53.1741,53.1492,53.1741,500.0
2013-01-10 11:45:00,64.02,64.06,64.01,64.06,2800.0,53.1991,53.2323,53.1908,53.2323,2800.0
2013-01-10 11:50:00,64.09,64.11,64.03,64.1,1900.0,53.2572,53.2738,53.2074,53.2655,1900.0
2013-01-10 11:55:00,64.11,64.17,64.11,64.17,900.0,53.2738,53.3237,53.2738,53.3237,900.0
2013-01-10 12:00:00,64.2,64.22,64.2,64.22,700.0,53.3486,53.3653,53.3486,53.3653,700.0
2013-01-10 12:05:00,64.2,64.21,64.18,64.21,1100.0,53.3486,53.3569,53.332,53.3569,1100.0
2013-01-10 12:10:00,64.22,64.27,64.14,64.27,5200.0,53.3653,53.4068,53.2988,53.4068,5200.0
2013-01-10 12:15:00,64.25,64.25,64.2,64.23,5200.0,53.3902,53.3902,53.3486,53.3736,5200.0
2013-01-10 12:20:00,64.23,64.25,64.22,64.22,400.0,53.3736,53.3902,53.3653,53.3653,400.0
2013-01-10 12:25:00,64.27,64.29,64.23,64.29,1300.0,53.4068,53.4234,53.3736,53.4234,1300.0
2013-01-10 12:30:00,64.3,64.3,64.27,64.27,400.0,53.4317,53.4317,53.4068,53.4068,400.0
2013-01-10 12:35:00,64.29,64.29,64.25,64.25,900.0,53.4234,53.4234,53.3902,53.3902,900.0
2013-01-10 12:40:00,64.25,64.25,64.2,64.23,1600.0,53.3902,53.3902,53.3486,53.3736,1600.0
2013-01-10 12:45:00,64.19,64.21,64.19,64.2,700.0,53.3403,53.3569,53.3403,53.3486,700.0
2013-01-10 12:50:00,64.2,64.21,64.2,64.21,400.0,53.3486,53.3569,53.3486,53.3569,400.0
2013-01-10 12:55:00,64.25,64.34,64.2,64.31,2800.0,53.3902,53.465,53.3486,53.44,2800.0
2013-01-10 13:00:00,64.37,64.44,64.35,64.42,49700.0,53.4899,53.5481,53.4733,53.5315,49700.0
2013-01-10 13:05:00,64.39,64.41,64.39,64.41,800.0,53.5065,53.5231,53.5065,53.5231,800.0
2013-01-10 13:10:00,64.41,64.52,64.41,64.49,4000.0,53.5231,53.6145,53.5231,53.5896,4000.0
2013-01-10 13:15:00,64.43,64.51,64.4,64.51,3100.0,53.5398,53.6062,53.5148,53.6062,3100.0
2013-01-10 13:20:00,64.51,64.51,64.48,64.49,700.0,53.6062,53.6062,53.5813,53.5896,700.0
2013-01-10 13:25:00,64.48,64.5,64.4,64.4,800.0,53.5813,53.5979,53.5148,53.5148,800.0
2013-01-10 13:30:00,64.39,64.47,64.39,64.47,1200.0,53.5065,53.573,53.5065,53.573,1200.0
2013-01-10 13:35:00,64.45,64.45,64.43,64.44,1800.0,53.5564,53.5564,53.5398,53.5481,1800.0
2013-01-10 13:40:00,64.43,64.43,64.36,64.36,51400.0,53.5398,53.5398,53.4816,53.4816,51400.0
2013-01-10 13:45:00,64.34,64.41,64.34,64.41,2600.0,53.465,53.5231,53.465,53.5231,2600.0
2013-01-10 13:50:00,64.4,64.4,64.37,64.37,200.0,53.5148,53.5148,53.4899,53.4899,200.0
2013-01-10 13:55:00,64.38,64.42,64.38,64.39,1200.0,53.4982,53.5315,53.4982,53.5065,1200.0
2013-01-10 14:00:00,64.37,64.4,64.26,64.28,11400.0,53.4899,53.5148,53.3985,53.4151,11400.0
2013-01-10 14:05:00,64.27,64.27,64.19,64.2,5500.0,53.4068,53.4068,53.3403,53.3486,5500.0
2013-01-10 14:10:00,64.2,64.22,64.13,64.15,3100.0,53.3486,53.3653,53.2905,53.3071,3100.0
2013-01-10 14:15:00,64.13,64.19,64.12,64.12,1900.0,53.2905,53.3403,53.2822,53.2822,1900.0
2013-01-10 14:20:00,64.12,64.13,64.09,64.09,2200.0,53.2822,53.2905,53.2572,53.2572,2200.0
2013-01-10 14:25:00,64.08,64.1,64.04,64.06,3900.0,53.2489,53.2655,53.2157,53.2323,3900.0
2013-01-10 14:30:00,64.05,64.1,64.05,64.09,4300.0,53.224,53.2655,53.224,53.2572,4300.0
2013-01-10 14:35:00,64.1,64.13,64.08,64.08,4000.0,53.2655,53.2905,53.2489,53.2489,4000.0
2013-01-10 14:40:00,64.08,64.18,64.07,64.18,2600.0,53.2489,53.332,53.2406,53.332,2600.0
2013-01-10 14:45:00,64.18,64.3,64.17,64.28,3600.0,53.332,53.4317,53.3237,53.4151,3600.0
2013-01-10 14:50:00,64.29,64.3,64.27,64.3,1200.0,53.4234,53.4317,53.4068,53.4317,1200.0
2013-01-10 14:55:00,64.3,64.3,64.2,64.2,11500.0,53.4317,53.4317,53.3486,53.3486,11500.0
2013-01-10 15:00:00,64.21,64.31,64.2,64.3,3100.0,53.3569,53.44,53.3486,53.4317,3100.0
2013-01-10 15:05:00,64.3,64.31,64.27,64.27,7100.0,53.4317,53.44,53.4068,53.4068,7100.0
2013-01-10 15:10:00,64.26,64.27,64.17,64.21,6900.0,53.3985,53.4068,53.3237,53.3569,6900.0
2013-01-10 15:15:00,64.23,64.23,64.15,64.19,3500.0,53.3736,53.3736,53.3071,53.3403,3500.0
2013-01-10 15:20:00,64.17,64.25,64.17,64.19,5700.0,53.3237,53.3902,53.3237,53.3403,5700.0
2013-01-10 15:25:00,64.21,64.21,64.18,64.2,1400.0,53.3569,53.3569,53.332,53.3486,1400.0
2013-01-10 15:30:00,64.21,64.25,64.18,64.2,12400.0,53.3569,53.3902,53.332,53.3486,12400.0
2013-01-10 15:35:00,64.2,64.24,64.18,64.2,5900.0,53.3486,53.3819,53.332,53.3486,5900.0
2013-01-10 15:40:00,64.22,64.23,64.19,64.23,6800.0,53.3653,53.3736,53.3403,53.3736,6800.0
2013-01-10 15:45:00,64.23,64.25,64.22,64.23,9100.0,53.3736,53.3902,53.3653,53.3736,9100.0
2013-01-10 15:50:00,64.23,64.25,64.17,64.21,11900.0,53.3736,53.3902,53.3237,53.3569,11900.0
2013-01-10 15:55:00,64.21,64.22,64.13,64.18,34500.0,53.3569,53.3653,53.2905,53.332,34500.0
2013-01-11 09:30:00,64.16,64.17,63.82,63.95,6400.0,53.3154,53.3237,53.0329,53.1409,6400.0
2013-01-11 09:35:00,64.18,64.21,64.05,64.05,900.0,53.332,53.3569,53.224,53.224,900.0
2013-01-11 09:40:00,64.24,64.24,64.13,64.13,300.0,53.3819,53.3819,53.2905,53.2905,300.0
2013-01-11 09:45:00,64.21,64.21,64.16,64.16,900.0,53.3569,53.3569,53.3154,53.3154,900.0
2013-01-11 09:50:00,64.09,64.12,64.01,64.07,2200.0,53.2572,53.2822,53.1908,53.2406,2200.0
2013-01-11 09:55:00,64.04,64.04,63.97,63.97,600.0,53.2157,53.2157,53.1575,53.1575,600.0
2013-01-11 10:00:00,63.96,64.01,63.94,64.01,900.0,53.1492,53.1908,53.1326,53.1908,900.0
2013-01-11 10:05:00,63.93,63.93,63.75,63.79,4100.0,53.1243,53.1243,52.9747,53.0079,4100.0
2013-01-11 10:10:00,63.79,63.85,63.77,63.81,1900.0,53.0079,53.0578,52.9913,53.0246,1900.0
2013-01-11 10:15:00,63.89,63.89,63.86,63.87,1400.0,53.091,53.091,53.0661,53.0744,1400.0
2013-01-11 10:20:00,63.86,63.86,63.75,63.75,4600.0,53.0661,53.0661,52.9747,52.9747,4600.0
2013-01-11 10:25:00,63.75,63.8,63.75,63.76,2100.0,52.9747,53.0162,52.9747,52.983,2100.0
2013-01-11 10:30:00,63.78,63.82,63.78,63.82,2000.0,52.9996,53.0329,52.9996,53.0329,2000.0
2013-01-11 10:35:00,63.81,63.97,63.81,63.94,4200.0,53.0246,53.1575,53.0246,53.1326,4200.0
2013-01-11 10:40:00,63.97,64.0,63.95,63.96,2600.0,53.1575,53.1824,53.1409,53.1492,2600.0
2013-01-11 10:45:00,64.0,64.0,63.96,64.0,1900.0,53.1824,53.1824,53.1492,53.1824,1900.0
2013-01-11 10:50:00,63.99,64.05,63.99,64.0,5300.0,53.1741,53.224,53.1741,53.1824,5300.0
2013-01-11 10:55:00,64.0,64.1,63.98,64.08,2500.0,53.1824,53.2655,53.1658,53.2489,2500.0
2013-01-11 11:00:00,64.08,64.09,64.07,64.09,400.0,53.2489,53.2572,53.2406,53.2572,400.0
2013-01-11 11:05:00,64.11,64.15,64.11,64.13,3600.0,53.2738,53.3071,53.2738,53.2905,3600.0
2013-01-11 11:10:00,64.15,64.21,64.13,64.2,5000.0,53.3071,53.3569,53.2905,53.3486,5000.0
2013-01-11 11:15:00,64.18,64.18,64.11,64.11,1500.0,53.332,53.332,53.2738,53.2738,1500.0
2013-01-11 11:20:00,64.11,64.15,64.09,64.15,1700.0,53.2738,53.3071,53.2572,53.3071,1700.0
2013-01-11 11:25:00,64.12,64.12,63.88,63.88,2800.0,53.2822,53.2822,53.0827,53.0827,2800.0
2013-01-11 11:30:00,63.85,63.9,63.79,63.81,30300.0,53.0578,53.0993,53.0079,53.0246,30300.0
2013-01-11 11:35:00,63.8,63.8,63.74,63.74,3000.0,53.0162,53.0162,52.9664,52.9664,3000.0
2013-01-11 11:40:00,63.74,63.77,63.68,63.68,6900.0,52.9664,52.9913,52.9165,52.9165,6900.0
2013-01-11 11:45:00,63.66,63.68,63.55,63.58,11700.0,52.8999,52.9165,52.8085,52.8334,11700.0
2013-01-11 11:50:00,63.62,63.71,63.62,63.7,1100.0,52.8667,52.9415,52.8667,52.9331,1100.0
2013-01-11 11:55:00,63.77,63.88,63.73,63.82,8000.0,52.9913,53.0827,52.9581,53.0329,8000.0
2013-01-11 12:00:00,63.82,63.82,63.74,63.74,5100.0,53.0329,53.0329,52.9664,52.9664,5100.0
2013-01-11 12:05:00,63.73,63.8,63.72,63.74,4000.0,52.9581,53.0162,52.9498,52.9664,4000.0
2013-01-11 12:10:00,63.78,63.78,63.75,63.76,4200.0,52.9996,52.9996,52.9747,52.983,4200.0
2013-01-11 12:15:00,63.74,63.74,63.7,63.73,1500.0,52.9664,52.9664,52.9331,52.9581,1500.0
2013-01-11 12:20:00,63.73,63.73,63.72,63.72,1700.0,52.9581,52.9581,52.9498,52.9498,1700.0
2013-01-11 12:25:00,63.74,63.74,63.69,63.69,900.0,52.9664,52.9664,52.9248,52.9248,900.0
2013-01-11 12:30:00,63.67,63.67,63.65,63.65,2100.0,52.9082,52.9082,52.8916,52.8916,2100.0
2013-01-11 12:35:00,63.66,63.71,63.66,63.71,300.0,52.8999,52.9415,52.8999,52.9415,300.0
2013-01-11 12:40:00,63.77,63.77,63.73,63.73,2200.0,52.9913,52.9913,52.9581,52.9581,2200.0
2013-01-11 12:45:00,63.72,63.73,63.67,63.67,3400.0,52.9498,52.9581,52.9082,52.9082,3400.0
2013-01-11 12:50:00,63.78,63.8,63.76,63.8,1900.0,52.9996,53.0162,52.983,53.0162,1900.0
2013-01-11 12:55:00,63.8,63.8,63.71,63.76,2900.0,53.0162,53.0162,52.9415,52.983,2900.0
2013-01-11 13:00:00,63.82,63.82,63.8,63.8,800.0,53.0329,53.0329,53.0162,53.0162,800.0
2013-01-11 13:05:00,63.85,63.9,63.83,63.9,6000.0,53.0578,53.0993,53.0412,53.0993,6000.0
2013-01-11 13:10:00,63.95,63.95,63.86,63.86,19900.0,53.1409,53.1409,53.0661,53.0661,19900.0
2013-01-11 13:15:00,63.89,63.91,63.81,63.82,22800.0,53.091,53.1077,53.0246,53.0329,22800.0
2013-01-11 13:20:00,63.83,63.88,63.83,63.88,400.0,53.0412,53.0827,53.0412,53.0827,400.0
2013-01-11 13:25:00,63.89,63.89,63.82,63.82,1300.0,53.091,53.091,53.0329,53.0329,1300.0
2013-01-11 13:30:00,63.83,63.86,63.8,63.81,2000.0,53.0412,53.0661,53.0162,53.0246,2000.0
2013-01-11 13:35:00,63.79,63.87,63.79,63.83,2800.0,53.0079,53.0744,53.0079,53.0412,2800.0
2013-01-11 13:40:00,63.83,63.94,63.82,63.83,8500.0,53.0412,53.1326,53.0329,53.0412,8500.0
2013-01-11 13:45:00,63.84,63.84,63.74,63.75,2800.0,53.0495,53.0495,52.9664,52.9747,2800.0
2013-01-11 13:50:00,63.75,63.78,63.74,63.76,1800.0,52.9747,52.9996,52.9664,52.983,1800.0
2013-01-11 13:55:00,63.74,63.75,63.7,63.7,2300.0,52.9664,52.9747,52.9331,52.9331,2300.0
2013-01-11 14:00:00,63.68,63.74,63.68,63.68,3100.0,52.9165,52.9664,52.9165,52.9165,3100.0
2013-01-11 14:05:00,63.68,63.74,63.64,63.74,3900.0,52.9165,52.9664,52.8833,52.9664,3900.0
2013-01-11 14:10:00,63.73,63.8,63.69,63.77,5100.0,52.9581,53.0162,52.9248,52.9913,5100.0
2013-01-11 14:15:00,63.76,63.83,63.76,63.81,6100.0,52.983,53.0412,52.983,53.0246,6100.0
2013-01-11 14:20:00,63.8,63.8,63.7,63.76,9400.0,53.0162,53.0162,52.9331,52.983,9400.0
2013-01-11 14:25:00,63.76,63.77,63.69,63.69,2400.0,52.983,52.9913,52.9248,52.9248,2400.0
2013-01-11 14:30:00,63.69,63.76,63.69,63.73,2500.0,52.9248,52.983,52.9248,52.9581,2500.0
2013-01-11 14:35:00,63.76,63.84,63.73,63.8,2700.0,52.983,53.0495,52.9581,53.0162,2700.0
2013-01-11 14:40:00,63.84,63.84,63.75,63.75,2200.0,53.0495,53.0495,52.9747,52.9747,2200.0
2013-01-11 14:45:00,63.74,63.75,63.71,63.71,2400.0,52.9664,52.9747,52.9415,52.9415,2400.0
2013-01-11 14:50:00,63.72,63.76,63.71,63.71,3700.0,52.9498,52.983,52.9415,52.9415,3700.0
2013-01-11 14:55:00,63.71,63.76,63.69,63.72,2600.0,52.9415,52.983,52.9248,52.9498,2600.0
2013-01-11 15:00:00,63.71,63.73,63.67,63.69,2500.0,52.9415,52.9581,52.9082,52.9248,2500.0
2013-01-11 15:05:00,63.72,63.79,63.69,63.78,3800.0,52.9498,53.0079,52.9248,52.9996,3800.0
2013-01-11 15:10:00,63.76,63.82,63.73,63.79,5100.0,52.983,53.0329,52.9581,53.0079,5100.0
2013-01-11 15:15:00,63.79,63.85,63.79,63.82,5200.0,53.0079,53.0578,53.0079,53.0329,5200.0
2013-01-11 15:20:00,63.83,63.93,63.83,63.91,8900.0,53.0412,53.1243,53.0412,53.1077,8900.0
2013-01-11 15:25:00,63.93,63.95,63.91,63.94,3500.0,53.1243,53.1409,53.1077,53.1326,3500.0
2013-01-11 15:30:00,63.94,63.97,63.89,63.89,7200.0,53.1326,53.1575,53.091,53.091,7200.0
2013-01-11 15:35:00,63.89,63.93,63.86,63.89,9500.0,53.091,53.1243,53.0661,53.091,9500.0
2013-01-11 15:40:00,63.87,63.9,63.87,63.9,2800.0,53.0744,53.0993,53.0744,53.0993,2800.0
2013-01-11 15:45:00,63.9,63.94,63.9,63.91,9900.0,53.0993,53.1326,53.0993,53.1077,9900.0
2013-01-11 15:50:00,63.92,63.93,63.89,63.89,9900.0,53.116,53.1243,53.091,53.091,9900.0
2013-01-11 15:55:00,63.89,63.96,63.87,63.95,27100.0,53.091,53.1492,53.0744,53.1409,27100.0
2013-01-14 09:30:00,63.91,63.97,63.75,63.86,9200.0,53.1077,53.1575,52.9747,53.0661,9200.0
2013-01-14 09:35:00,63.91,64.01,63.84,63.97,6700.0,53.1077,53.1908,53.0495,53.1575,6700.0
2013-01-14 09:40:00,64.19,64.32,64.19,64.28,4800.0,53.3403,53.4484,53.3403,53.4151,4800.0
2013-01-14 09:45:00,64.24,64.34,64.23,64.26,5400.0,53.3819,53.465,53.3736,53.3985,5400.0
2013-01-14 09:50:00,64.32,64.34,64.17,64.17,3700.0,53.4484,53.465,53.3237,53.3237,3700.0
2013-01-14 09:55:00,64.22,64.22,64.14,64.21,1400.0,53.3653,53.3653,53.2988,53.3569,1400.0
2013-01-14 10:00:00,64.15,64.21,64.12,64.19,2200.0,53.3071,53.3569,53.2822,53.3403,2200.0
2013-01-14 10:05:00,64.21,64.25,64.21,64.22,5200.0,53.3569,53.3902,53.3569,53.3653,5200.0
2013-01-14 10:10:00,64.23,64.25,64.18,64.22,6800.0,53.3736,53.3902,53.332,53.3653,6800.0
2013-01-14 10:15:00,64.24,64.25,64.21,64.25,1100.0,53.3819,53.3902,53.3569,53.3902,1100.0
2013-01-14 10:20:00,64.18,64.2,64.08,64.09,2800.0,53.332,53.3486,53.2489,53.2572,2800.0
2013-01-14 10:25:00,64.09,64.13,64.09,64.09,900.0,53.2572,53.2905,53.2572,53.2572,900.0
2013-01-14 10:30:00,64.11,64.15,64.09,64.15,5200.0,53.2738,53.3071,53.2572,53.3071,5200.0
2013-01-14 10:35:00,64.14,64.15,64.14,64.14,1900.0,53.2988,53.3071,53.2988,53.2988,1900.0
2013-01-14 10:40:00,64.14,64.21,64.14,64.21,1800.0,53.2988,53.3569,53.2988,53.3569,1800.0
2013-01-14 10:45:00,64.22,64.23,64.22,64.22,500.0,53.3653,53.3736,53.3653,53.3653,500.0
2013-01-14 10:50:00,64.24,64.26,64.14,64.15,2300.0,53.3819,53.3985,53.2988,53.3071,2300.0
2013-01-14 10:55:00,64.16,64.17,64.14,64.14,1000.0,53.3154,53.3237,53.2988,53.2988,1000.0
2013-01-14 11:00:00,64.16,64.22,64.16,64.22,800.0,53.3154,53.3653,53.3154,53.3653,800.0
2013-01-14 11:05:00,64.22,64.24,64.19,64.24,700.0,53.3653,53.3819,53.3403,53.3819,700.0
2013-01-14 11:10:00,64.18,64.25,64.18,64.24,300.0,53.332,53.3902,53.332,53.3819,300.0
2013-01-14 11:15:00,64.24,64.24,64.19,64.23,900.0,53.3819,53.3819,53.3403,53.3736,900.0
2013-01-14 11:20:00,64.23,64.23,64.19,64.21,1100.0,53.3736,53.3736,53.3403,53.3569,1100.0
2013-01-14 11:25:00,64.2,64.25,64.2,64.25,1100.0,53.3486,53.3902,53.3486,53.3902,1100.0
2013-01-14 11:30:00,64.25,64.27,64.22,64.24,5000.0,53.3902,53.4068,53.3653,53.3819,5000.0
2013-01-14 11:35:00,64.24,64.29,64.24,64.29,5500.0,53.3819,53.4234,53.3819,53.4234,5500.0
2013-01-14 11:40:00,64.27,64.28,64.24,64.27,2800.0,53.4068,53.4151,53.3819,53.4068,2800.0
2013-01-14 11:45:00,64.28,64.31,64.26,64.28,2900.0,53.4151,53.44,53.3985,53.4151,2900.0
2013-01-14 11:50:00,64.28,64.31,64.28,64.29,1600.0,53.4151,53.44,53.4151,53.4234,1600.0
2013-01-14 11:55:00,64.29,64.38,64.28,64.38,2400.0,53.4234,53.4982,53.4151,53.4982,2400.0
2013-01-14 12:00:00,64.36,64.37,64.26,64.26,2100.0,53.4816,53.4899,53.3985,53.3985,2100.0
2013-01-14 12:05:00,64.26,64.26,64.21,64.21,500.0,53.3985,53.3985,53.3569,53.3569,500.0
2013-01-14 12:10:00,64.24,64.25,64.22,64.24,4800.0,53.3819,53.3902,53.3653,53.3819,4800.0
2013-01-14 12:15:00,64.24,64.24,64.19,64.22,1100.0,53.3819,53.3819,53.3403,53.3653,1100.0
2013-01-14 12:20:00,64.21,64.23,64.2,64.2,800.0,53.3569,53.3736,53.3486,53.3486,800.0
2013-01-14 12:25:00,64.23,64.23,64.22,64.22,400.0,53.3736,53.3736,53.3653,53.3653,400.0
2013-01-14 12:30:00,64.2,64.2,64.2,64.2,1300.0,53.3486,53.3486,53.3486,53.3486,1300.0
2013-01-14 12:35:00,64.18,64.27,64.18,64.27,1300.0,53.332,53.4068,53.332,53.4068,1300.0
2013-01-14 12:40:00,64.27,64.27,64.25,64.25,800.0,53.4068,53.4068,53.3902,53.3902,800.0
2013-01-14 12:45:00,64.24,64.33,64.24,64.31,1900.0,53.3819,53.4567,53.3819,53.44,1900.0
2013-01-14 12:50:00,64.3,64.3,64.3,64.3,200.0,53.4317,53.4317,53.4317,53.4317,200.0
2013-01-14 12:55:00,64.27,64.27,64.24,64.25,900.0,53.4068,53.4068,53.3819,53.3902,900.0
2013-01-14 13:00:00,64.25,64.25,64.21,64.21,400.0,53.3902,53.3902,53.3569,53.3569,400.0
2013-01-14 13:05:00,64.19,64.22,64.19,64.21,700.0,53.3403,53.3653,53.3403,53.3569,700.0
2013-01-14 13:10:00,64.21,64.21,64.16,64.2,2600.0,53.3569,53.3569,53.3154,53.3486,2600.0
2013-01-14 13:15:00,64.23,64.25,64.2,64.22,1000.0,53.3736,53.3902,53.3486,53.3653,1000.0
2013-01-14 13:20:00,64.24,64.24,64.22,64.22,300.0,53.3819,53.3819,53.3653,53.3653,300.0
2013-01-14 13:25:00,64.22,64.22,64.22,64.22,0.0,53.3653,53.3653,53.3653,53.3653,0.0
2013-01-14 13:30:00,64.21,64.21,64.16,64.17,1000.0,53.3569,53.3569,53.3154,53.3237,1000.0
2013-01-14 13:35:00,64.17,64.17,64.17,64.17,0.0,53.3237,53.3237,53.3237,53.3237,0.0
2013-01-14 13:40:00,64.17,64.17,64.17,64.17,0.0,53.3237,53.3237,53.3237,53.3237,0.0
2013-01-14 13:45:00,64.18,64.18,64.15,64.16,700.0,53.332,53.332,53.3071,53.3154,700.0
2013-01-14 13:50:00,64.16,64.23,64.16,64.23,800.0,53.3154,53.3736,53.3154,53.3736,800.0
2013-01-14 13:55:00,64.23,64.34,64.23,64.3,10100.0,53.3736,53.465,53.3736,53.4317,10100.0
2013-01-14 14:00:00,64.28,64.39,64.26,64.39,2000.0,53.4151,53.5065,53.3985,53.5065,2000.0
2013-01-14 14:05:00,64.4,64.4,64.29,64.31,2000.0,53.5148,53.5148,53.4234,53.44,2000.0
2013-01-14 14:10:00,64.29,64.31,64.25,64.25,2000.0,53.4234,53.44,53.3902,53.3902,2000.0
2013-01-14 14:15:00,64.27,64.27,64.27,64.27,300.0,53.4068,53.4068,53.4068,53.4068,300.0
2013-01-14 14:20:00,64.26,64.27,64.25,64.25,1700.0,53.3985,53.4068,53.3902,53.3902,1700.0
2013-01-14 14:25:00,64.28,64.34,64.28,64.34,2300.0,53.4151,53.465,53.4151,53.465,2300.0
2013-01-14 14:30:00,64.33,64.4,64.33,64.33,3400.0,53.4567,53.5148,53.4567,53.4567,3400.0
2013-01-14 14:35:00,64.33,64.33,64.26,64.26,2600.0,53.4567,53.4567,53.3985,53.3985,2600.0
2013-01-14 14:40:00,64.26,64.31,64.25,64.26,5400.0,53.3985,53.44,53.3902,53.3985,5400.0
2013-01-14 14:45:00,64.3,64.36,64.27,64.36,3000.0,53.4317,53.4816,53.4068,53.4816,3000.0
2013-01-14 14:50:00,64.35,64.44,64.35,64.4,2900.0,53.4733,53.5481,53.4733,53.5148,2900.0
2013-01-14 14:55:00,64.42,64.46,64.4,64.43,2700.0,53.5315,53.5647,53.5148,53.5398,2700.0
2013-01-14 15:00:00,64.46,64.47,64.43,64.46,3900.0,53.5647,53.573,53.5398,53.5647,3900.0
2013-01-14 15:05:00,64.49,64.53,64.43,64.52,6400.0,53.5896,53.6229,53.5398,53.6145,6400.0
2013-01-14 15:10:00,64.5,64.5,64.44,64.49,3100.0,53.5979,53.5979,53.5481,53.5896,3100.0
2013-01-14 15:15:00,64.48,64.5,64.48,64.5,1700.0,53.5813,53.5979,53.5813,53.5979,1700.0
2013-01-14 15:20:00,64.49,64.5,64.43,64.46,2400.0,53.5896,53.5979,53.5398,53.5647,2400.0
2013-01-14 15:25:00,64.46,64.46,64.4,64.42,2500.0,53.5647,53.5647,53.5148,53.5315,2500.0
2013-01-14 15:30:00,64.42,64.45,64.41,64.41,3800.0,53.5315,53.5564,53.5231,53.5231,3800.0
2013-01-14 15:35:00,64.4,64.42,64.4,64.42,3200.0,53.5148,53.5315,53.5148,53.5315,3200.0
2013-01-14 15:40:00,64.38,64.42,64.36,64.41,3100.0,53.4982,53.5315,53.4816,53.5231,3100.0
2013-01-14 15:45:00,64.41,64.48,64.39,64.48,10100.0,53.5231,53.5813,53.5065,53.5813,10100.0
2013-01-14 15:50:00,64.47,64.52,64.46,64.51,17100.0,53.573,53.6145,53.5647,53.6062,17100.0
2013-01-14 15:55:00,64.52,64.63,64.48,64.63,27400.0,53.6145,53.706,53.5813,53.706,27400.0
2013-01-15 09:30:00,64.6,64.6,64.29,64.29,13300.0,53.681,53.681,53.4234,53.4234,13300.0
2013-01-15 09:35:00,64.41,64.61,64.36,64.61,2300.0,53.5231,53.6893,53.4816,53.6893,2300.0
2013-01-15 09:40:00,64.61,64.8,64.59,64.72,2900.0,53.6893,53.8472,53.6727,53.7807,2900.0
2013-01-15 09:45:00,64.64,64.72,64.5,64.69,2500.0,53.7143,53.7807,53.5979,53.7558,2500.0
2013-01-15 09:50:00,64.74,64.84,64.74,64.8,2400.0,53.7974,53.8805,53.7974,53.8472,2400.0
2013-01-15 09:55:00,64.79,64.93,64.74,64.85,4100.0,53.8389,53.9552,53.7974,53.8888,4100.0
2013-01-15 10:00:00,64.89,64.95,64.81,64.88,3500.0,53.922,53.9719,53.8555,53.9137,3500.0
2013-01-15 10:05:00,64.87,65.0,64.8,65.0,3300.0,53.9054,54.0134,53.8472,54.0134,3300.0
2013-01-15 10:10:00,64.98,65.12,64.94,65.12,5100.0,53.9968,54.1131,53.9636,54.1131,5100.0
2013-01-15 10:15:00,65.07,65.13,65.05,65.13,3300.0,54.0716,54.1214,54.055,54.1214,3300.0
2013-01-15 10:20:00,65.16,65.23,65.09,65.19,9300.0,54.1464,54.2045,54.0882,54.1713,9300.0
2013-01-15 10:25:00,65.18,65.23,65.12,65.14,2800.0,54.163,54.2045,54.1131,54.1298,2800.0
2013-01-15 10:30:00,65.09,65.13,65.09,65.11,2400.0,54.0882,54.1214,54.0882,54.1048,2400.0
2013-01-15 10:35:00,65.12,65.13,64.99,65.02,55600.0,54.1131,54.1214,54.0051,54.03,55600.0
2013-01-15 10:40:00,65.04,65.11,64.98,64.98,3100.0,54.0467,54.1048,53.9968,53.9968,3100.0
2013-01-15 10:45:00,64.98,65.0,64.93,64.93,52900.0,53.9968,54.0134,53.9552,53.9552,52900.0
2013-01-15 10:50:00,64.94,64.94,64.9,64.91,2500.0,53.9636,53.9636,53.9303,53.9386,2500.0
2013-01-15 10:55:00,64.93,65.09,64.93,65.09,1900.0,53.9552,54.0882,53.9552,54.0882,1900.0
2013-01-15 11:00:00,65.09,65.09,64.98,64.99,5000.0,54.0882,54.0882,53.9968,54.0051,5000.0
2013-01-15 11:05:00,64.99,65.03,64.96,64.98,3400.0,54.0051,54.0383,53.9802,53.9968,3400.0
2013-01-15 11:10:00,64.95,64.97,64.83,64.83,1300.0,53.9719,53.9885,53.8722,53.8722,1300.0
2013-01-15 11:15:00,64.86,64.86,64.77,64.78,3400.0,53.8971,53.8971,53.8223,53.8306,3400.0
2013-01-15 11:20:00,64.8,64.8,64.77,64.8,700.0,53.8472,53.8472,53.8223,53.8472,700.0
2013-01-15 11:25:00,64.8,64.85,64.79,64.83,800.0,53.8472,53.8888,53.8389,53.8722,800.0
2013-01-15 11:30:00,64.83,64.83,64.75,64.77,1500.0,53.8722,53.8722,53.8057,53.8223,1500.0
2013-01-15 11:35:00,64.79,64.79,64.68,64.68,3800.0,53.8389,53.8389,53.7475,53.7475,3800.0
2013-01-15 11:40:00,64.68,64.71,64.68,64.69,900.0,53.7475,53.7724,53.7475,53.7558,900.0
2013-01-15 11:45:00,64.71,64.76,64.71,64.75,2000.0,53.7724,53.814,53.7724,53.8057,2000.0
2013-01-15 11:50:00,64.75,64.75,64.74,64.74,3000.0,53.8057,53.8057,53.7974,53.7974,3000.0
2013-01-15 11:55:00,64.74,64.76,64.73,64.75,2300.0,53.7974,53.814,53.7891,53.8057,2300.0
2013-01-15 12:00:00,64.75,64.78,64.74,64.75,36800.0,53.8057,53.8306,53.7974,53.8057,36800.0
2013-01-15 12:05:00,64.78,64.85,64.78,64.85,4900.0,53.8306,53.8888,53.8306,53.8888,4900.0
2013-01-15 12:10:00,64.84,64.86,64.83,64.86,1900.0,53.8805,53.8971,53.8722,53.8971,1900.0
2013-01-15 12:15:00,64.86,64.95,64.86,64.95,300.0,53.8971,53.9719,53.8971,53.9719,300.0
2013-01-15 12:20:00,64.94,64.94,64.93,64.93,1100.0,53.9636,53.9636,53.9552,53.9552,1100.0
2013-01-15 12:25:00,64.96,64.98,64.94,64.96,1400.0,53.9802,53.9968,53.9636,53.9802,1400.0
2013-01-15 12:30:00,64.96,64.96,64.94,64.94,900.0,53.9802,53.9802,53.9636,53.9636,900.0
2013-01-15 12:35:00,64.94,64.95,64.94,64.95,1000.0,53.9636,53.9719,53.9636,53.9719,1000.0
2013-01-15 12:40:00,64.95,64.99,64.95,64.95,2000.0,53.9719,54.0051,53.9719,53.9719,2000.0
2013-01-15 12:45:00,64.95,64.95,64.9,64.9,400.0,53.9719,53.9719,53.9303,53.9303,400.0
2013-01-15 12:50:00,64.89,64.89,64.87,64.87,500.0,53.922,53.922,53.9054,53.9054,500.0
2013-01-15 12:55:00,64.86,64.87,64.84,64.87,700.0,53.8971,53.9054,53.8805,53.9054,700.0
2013-01-15 13:00:00,64.85,64.87,64.85,64.87,1300.0,53.8888,53.9054,53.8888,53.9054,1300.0
2013-01-15 13:05:00,64.87,64.88,64.87,64.88,200.0,53.9054,53.9137,53.9054,53.9137,200.0
2013-01-15 13:10:00,64.88,64.89,64.85,64.86,600.0,53.9137,53.922,53.8888,53.8971,600.0
2013-01-15 13:15:00,64.88,64.89,64.85,64.89,1000.0,53.9137,53.922,53.8888,53.922,1000.0
2013-01-15 13:20:00,64.84,64.85,64.81,64.83,3400.0,53.8805,53.8888,53.8555,53.8722,3400.0
2013-01-15 13:25:00,64.82,64.96,64.81,64.9,35800.0,53.8638,53.9802,53.8555,53.9303,35800.0
2013-01-15 13:30:00,64.9,64.95,64.9,64.92,15500.0,53.9303,53.9719,53.9303,53.9469,15500.0
2013-01-15 13:35:00,64.92,64.96,64.9,64.91,4200.0,53.9469,53.9802,53.9303,53.9386,4200.0
2013-01-15 13:40:00,64.88,64.96,64.88,64.96,4800.0,53.9137,53.9802,53.9137,53.9802,4800.0
2013-01-15 13:45:00,64.96,64.99,64.9,64.93,4700.0,53.9802,54.0051,53.9303,53.9552,4700.0
2013-01-15 13:50:00,64.93,65.0,64.9,64.95,4000.0,53.9552,54.0134,53.9303,53.9719,4000.0
2013-01-15 13:55:00,64.96,64.96,64.82,64.87,4500.0,53.9802,53.9802,53.8638,53.9054,4500.0
2013-01-15 14:00:00,64.86,64.94,64.86,64.92,1400.0,53.8971,53.9636,53.8971,53.9469,1400.0
2013-01-15 14:05:00,64.91,64.95,64.9,64.93,3900.0,53.9386,53.9719,53.9303,53.9552,3900.0
2013-01-15 14:10:00,64.96,64.97,64.81,64.86,9500.0,53.9802,53.9885,53.8555,53.8971,9500.0
2013-01-15 14:15:00,64.87,64.9,64.84,64.86,13400.0,53.9054,53.9303,53.8805,53.8971,13400.0
2013-01-15 14:20:00,64.88,64.9,64.86,64.89,21100.0,53.9137,53.9303,53.8971,53.922,21100.0
2013-01-15 14:25:00,64.9,64.97,64.9,64.97,3600.0,53.9303,53.9885,53.9303,53.9885,3600.0
2013-01-15 14:30:00,64.96,64.97,64.91,64.94,6900.0,53.9802,53.9885,53.9386,53.9636,6900.0
2013-01-15 14:35:00,64.95,64.99,64.92,64.94,5400.0,53.9719,54.0051,53.9469,53.9636,5400.0
2013-01-15 14:40:00,64.95,64.98,64.93,64.96,8400.0,53.9719,53.9968,53.9552,53.9802,8400.0
2013-01-15 14:45:00,64.95,64.98,64.9,64.96,6200.0,53.9719,53.9968,53.9303,53.9802,6200.0
2013-01-15 14:50:00,64.98,64.98,64.94,64.97,23100.0,53.9968,53.9968,53.9636,53.9885,23100.0
2013-01-15 14:55:00,64.95,65.08,64.95,65.04,32900.0,53.9719,54.0799,53.9719,54.0467,32900.0
2013-01-15 15:00:00,65.06,65.2,65.06,65.18,19000.0,54.0633,54.1796,54.0633,54.163,19000.0
2013-01-15 15:05:00,65.16,65.25,65.12,65.12,10400.0,54.1464,54.2212,54.1131,54.1131,10400.0
2013-01-15 15:10:00,65.11,65.29,65.08,65.27,11500.0,54.1048,54.2544,54.0799,54.2378,11500.0
2013-01-15 15:15:00,65.26,65.35,65.21,65.23,43400.0,54.2295,54.3043,54.1879,54.2045,43400.0
2013-01-15 15:20:00,65.2,65.27,65.17,65.19,44100.0,54.1796,54.2378,54.1547,54.1713,44100.0
2013-01-15 15:25:00,65.2,65.32,65.2,65.3,21700.0,54.1796,54.2793,54.1796,54.2627,21700.0
2013-01-15 15:30:00,65.3,65.35,65.22,65.27,18000.0,54.2627,54.3043,54.1962,54.2378,18000.0
2013-01-15 15:35:00,65.24,65.31,65.22,65.25,19700.0,54.2129,54.271,54.1962,54.2212,19700.0
2013-01-15 15:40:00,65.25,65.28,65.23,65.25,13900.0,54.2212,54.2461,54.2045,54.2212,13900.0
2013-01-15 15:45:00,65.24,65.24,65.08,65.08,14300.0,54.2129,54.2129,54.0799,54.0799,14300.0
2013-01-15 15:50:00,65.08,65.14,65.08,65.1,60600.0,54.0799,54.1298,54.0799,54.0965,60600.0
2013-01-15 15:55:00,65.1,65.11,65.07,65.1,22900.0,54.0965,54.1048,54.0716,54.0965,22900.0
2013-01-16 09:30:00,64.87,65.0,64.84,64.84,1600.0,53.9054,54.0134,53.8805,53.8805,1600.0
2013-01-16 09:35:00,64.87,64.9,64.64,64.72,1300.0,53.9054,53.9303,53.7143,53.7807,1300.0
2013-01-16 09:40:00,64.72,64.84,64.68,64.79,3300.0,53.7807,53.8805,53.7475,53.8389,3300.0
2013-01-16 09:45:00,64.81,64.91,64.74,64.83,4900.0,53.8555,53.9386,53.7974,53.8722,4900.0
2013-01-16 09:50:00,64.85,64.85,64.73,64.77,900.0,53.8888,53.8888,53.7891,53.8223,900.0
2013-01-16 09:55:00,64.73,64.82,64.71,64.77,1700.0,53.7891,53.8638,53.7724,53.8223,1700.0
2013-01-16 10:00:00,64.77,64.8,64.75,64.76,2100.0,53.8223,53.8472,53.8057,53.814,2100.0
2013-01-16 10:05:00,64.79,64.82,64.73,64.8,5400.0,53.8389,53.8638,53.7891,53.8472,5400.0
2013-01-16 10:10:00,64.82,64.83,64.74,64.77,6600.0,53.8638,53.8722,53.7974,53.8223,6600.0
2013-01-16 10:15:00,64.74,64.78,64.74,64.75,3700.0,53.7974,53.8306,53.7974,53.8057,3700.0
2013-01-16 10:20:00,64.75,64.75,64.69,64.72,2300.0,53.8057,53.8057,53.7558,53.7807,2300.0
2013-01-16 10:25:00,64.72,64.74,64.63,64.63,5800.0,53.7807,53.7974,53.706,53.706,5800.0
2013-01-16 10:30:00,64.61,64.63,64.58,64.61,2000.0,53.6893,53.706,53.6644,53.6893,2000.0
2013-01-16 10:35:00,64.56,64.6,64.56,64.59,2200.0,53.6478,53.681,53.6478,53.6727,2200.0
2013-01-16 10:40:00,64.58,64.58,64.54,64.55,2200.0,53.6644,53.6644,53.6312,53.6395,2200.0
2013-01-16 10:45:00,64.53,64.57,64.49,64.51,6100.0,53.6229,53.6561,53.5896,53.6062,6100.0
2013-01-16 10:50:00,64.52,64.53,64.47,64.5,6200.0,53.6145,53.6229,53.573,53.5979,6200.0
2013-01-16 10:55:00,64.49,64.49,64.42,64.43,2600.0,53.5896,53.5896,53.5315,53.5398,2600.0
2013-01-16 11:00:00,64.42,64.58,64.42,64.55,3400.0,53.5315,53.6644,53.5315,53.6395,3400.0
2013-01-16 11:05:00,64.54,64.57,64.52,64.56,5200.0,53.6312,53.6561,53.6145,53.6478,5200.0
2013-01-16 11:10:00,64.61,64.61,64.54,64.55,2600.0,53.6893,53.6893,53.6312,53.6395,2600.0
2013-01-16 11:15:00,64.53,64.63,64.52,64.61,2800.0,53.6229,53.706,53.6145,53.6893,2800.0
2013-01-16 11:20:00,64.56,64.63,64.55,64.61,2200.0,53.6478,53.706,53.6395,53.6893,2200.0
2013-01-16 11:25:00,64.62,64.62,64.57,64.6,2300.0,53.6976,53.6976,53.6561,53.681,2300.0
2013-01-16 11:30:00,64.58,64.66,64.58,64.65,2800.0,53.6644,53.7309,53.6644,53.7226,2800.0
2013-01-16 11:35:00,64.65,64.67,64.59,64.59,2800.0,53.7226,53.7392,53.6727,53.6727,2800.0
2013-01-16 11:40:00,64.61,64.64,64.61,64.61,1700.0,53.6893,53.7143,53.6893,53.6893,1700.0
2013-01-16 11:45:00,64.63,64.67,64.63,64.63,4300.0,53.706,53.7392,53.706,53.706,4300.0
2013-01-16 11:50:00,64.61,64.67,64.56,64.56,2000.0,53.6893,53.7392,53.6478,53.6478,2000.0
2013-01-16 11:55:00,64.58,64.58,64.56,64.56,400.0,53.6644,53.6644,53.6478,53.6478,400.0
2013-01-16 12:00:00,64.57,64.59,64.57,64.58,1500.0,53.6561,53.6727,53.6561,53.6644,1500.0
2013-01-16 12:05:00,64.57,64.64,64.57,64.64,2400.0,53.6561,53.7143,53.6561,53.7143,2400.0
2013-01-16 12:10:00,64.65,64.66,64.62,64.65,1900.0,53.7226,53.7309,53.6976,53.7226,1900.0
2013-01-16 12:15:00,64.63,64.66,64.6,64.63,1500.0,53.706,53.7309,53.681,53.706,1500.0
2013-01-16 12:20:00,64.63,64.65,64.63,64.63,500.0,53.706,53.7226,53.706,53.706,500.0
2013-01-16 12:25:00,64.65,64.65,64.63,64.63,2300.0,53.7226,53.7226,53.706,53.706,2300.0
2013-01-16 12:30:00,64.62,64.62,64.6,64.62,1400.0,53.6976,53.6976,53.681,53.6976,1400.0
2013-01-16 12:35:00,64.6,64.65,64.59,64.65,5000.0,53.681,53.7226,53.6727,53.7226,5000.0
2013-01-16 12:40:00,64.64,64.64,64.59,64.59,1000.0,53.7143,53.7143,53.6727,53.6727,1000.0
2013-01-16 12:45:00,64.6,64.6,64.58,64.58,1000.0,53.681,53.681,53.6644,53.6644,1000.0
2013-01-16 12:50:00,64.59,64.59,64.55,64.55,700.0,53.6727,53.6727,53.6395,53.6395,700.0
2013-01-16 12:55:00,64.57,64.59,64.57,64.59,1500.0,53.6561,53.6727,53.6561,53.6727,1500.0
2013-01-16 13:00:00,64.61,64.61,64.57,64.57,500.0,53.6893,53.6893,53.6561,53.6561,500.0
2013-01-16 13:05:00,64.57,64.61,64.57,64.61,1100.0,53.6561,53.6893,53.6561,53.6893,1100.0
2013-01-16 13:10:00,64.58,64.62,64.58,64.61,1500.0,53.6644,53.6976,53.6644,53.6893,1500.0
2013-01-16 13:15:00,64.63,64.63,64.6,64.6,500.0,53.706,53.706,53.681,53.681,500.0
2013-01-16 13:20:00,64.62,64.66,64.61,64.61,2800.0,53.6976,53.7309,53.6893,53.6893,2800.0
2013-01-16 13:25:00,64.62,64.64,64.62,64.63,900.0,53.6976,53.7143,53.6976,53.706,900.0
2013-01-16 13:30:00,64.63,64.66,64.6,64.65,5100.0,53.706,53.7309,53.681,53.7226,5100.0
2013-01-16 13:35:00,64.65,64.67,64.65,64.65,2900.0,53.7226,53.7392,53.7226,53.7226,2900.0
2013-01-16 13:40:00,64.65,64.66,64.59,64.59,9600.0,53.7226,53.7309,53.6727,53.6727,9600.0
2013-01-16 13:45:00,64.6,64.66,64.6,64.62,4400.0,53.681,53.7309,53.681,53.6976,4400.0
2013-01-16 13:50:00,64.61,64.65,64.58,64.61,3600.0,53.6893,53.7226,53.6644,53.6893,3600.0
2013-01-16 13:55:00,64.61,64.66,64.61,64.63,9800.0,53.6893,53.7309,53.6893,53.706,9800.0
2013-01-16 14:00:00,64.61,64.69,64.61,64.69,4600.0,53.6893,53.7558,53.6893,53.7558,4600.0
2013-01-16 14:05:00,64.68,64.68,64.61,64.65,2100.0,53.7475,53.7475,53.6893,53.7226,2100.0
2013-01-16 14:10:00,64.65,64.66,64.62,64.65,18500.0,53.7226,53.7309,53.6976,53.7226,18500.0
2013-01-16 14:15:00,64.65,64.66,64.64,64.65,3600.0,53.7226,53.7309,53.7143,53.7226,3600.0
2013-01-16 14:20:00,64.65,64.65,64.63,64.63,2200.0,53.7226,53.7226,53.706,53.706,2200.0
2013-01-16 14:25:00,64.64,64.66,64.64,64.65,2500.0,53.7143,53.7309,53.7143,53.7226,2500.0
2013-01-16 14:30:00,64.64,64.65,64.61,64.65,5900.0,53.7143,53.7226,53.6893,53.7226,5900.0
2013-01-16 14:35:00,64.64,64.65,64.59,64.6,4200.0,53.7143,53.7226,53.6727,53.681,4200.0
2013-01-16 14:40:00,64.6,64.6,64.55,64.55,4600.0,53.681,53.681,53.6395,53.6395,4600.0
2013-01-16 14:45:00,64.55,64.59,64.55,64.57,4700.0,53.6395,53.6727,53.6395,53.6561,4700.0
2013-01-16 14:50:00,64.59,64.67,64.59,64.65,7800.0,53.6727,53.7392,53.6727,53.7226,7800.0
2013-01-16 14:55:00,64.65,64.66,64.62,64.64,3400.0,53.7226,53.7309,53.6976,53.7143,3400.0
2013-01-16 15:00:00,64.63,64.65,64.6,64.63,6400.0,53.706,53.7226,53.681,53.706,6400.0
2013-01-16 15:05:00,64.62,64.63,64.55,64.55,12100.0,53.6976,53.706,53.6395,53.6395,12100.0
2013-01-16 15:10:00,64.57,64.66,64.57,64.64,6100.0,53.6561,53.7309,53.6561,53.7143,6100.0
2013-01-16 15:15:00,64.65,64.66,64.6,64.63,9500.0,53.7226,53.7309,53.681,53.706,9500.0
2013-01-16 15:20:00,64.64,64.66,64.6,64.64,6500.0,53.7143,53.7309,53.681,53.7143,6500.0
2013-01-16 15:25:00,64.65,64.66,64.62,64.63,2800.0,53.7226,53.7309,53.6976,53.706,2800.0
2013-01-16 15:30:00,64.64,64.65,64.62,64.63,7300.0,53.7143,53.7226,53.6976,53.706,7300.0
2013-01-16 15:35:00,64.63,64.65,64.63,64.64,10200.0,53.706,53.7226,53.706,53.7143,10200.0
2013-01-16 15:40:00,64.64,64.64,64.57,64.6,4500.0,53.7143,53.7143,53.6561,53.681,4500.0
2013-01-16 15:45:00,64.6,64.61,64.55,64.61,11400.0,53.681,53.6893,53.6395,53.6893,11400.0
2013-01-16 15:50:00,64.61,64.66,64.59,64.61,18900.0,53.6893,53.7309,53.6727,53.6893,18900.0
2013-01-16 15:55:00,64.6,64.66,64.58,64.61,31100.0,53.681,53.7309,53.6644,53.6893,31100.0
2013-01-17 09:30:00,65.02,65.14,64.85,65.03,5000.0,54.03,54.1298,53.8888,54.0383,5000.0
2013-01-17 09:35:00,65.21,65.23,65.1,65.21,1400.0,54.1879,54.2045,54.0965,54.1879,1400.0
2013-01-17 09:40:00,65.34,65.35,65.14,65.25,4000.0,54.2959,54.3043,54.1298,54.2212,4000.0
2013-01-17 09:45:00,65.31,65.37,65.26,65.37,2100.0,54.271,54.3209,54.2295,54.3209,2100.0
2013-01-17 09:50:00,65.33,65.5,65.26,65.44,12000.0,54.2876,54.4289,54.2295,54.379,12000.0
2013-01-17 09:55:00,65.48,65.48,65.4,65.41,2900.0,54.4123,54.4123,54.3458,54.3541,2900.0
2013-01-17 10:00:00,65.41,65.47,65.35,65.47,4800.0,54.3541,54.404,54.3043,54.404,4800.0
2013-01-17 10:05:00,65.43,65.49,65.23,65.46,42500.0,54.3707,54.4206,54.2045,54.3957,42500.0
2013-01-17 10:10:00,65.47,65.56,65.43,65.49,12500.0,54.404,54.4788,54.3707,54.4206,12500.0
2013-01-17 10:15:00,65.5,65.51,65.47,65.51,12900.0,54.4289,54.4372,54.404,54.4372,12900.0
2013-01-17 10:20:00,65.48,65.55,65.46,65.46,7200.0,54.4123,54.4705,54.3957,54.3957,7200.0
2013-01-17 10:25:00,65.48,65.5,65.45,65.48,4200.0,54.4123,54.4289,54.3874,54.4123,4200.0
2013-01-17 10:30:00,65.49,65.5,65.47,65.48,12300.0,54.4206,54.4289,54.404,54.4123,12300.0
2013-01-17 10:35:00,65.5,65.54,65.48,65.52,19000.0,54.4289,54.4621,54.4123,54.4455,19000.0
2013-01-17 10:40:00,65.52,65.56,65.49,65.55,4100.0,54.4455,54.4788,54.4206,54.4705,4100.0
2013-01-17 10:45:00,65.57,65.58,65.44,65.47,2100.0,54.4871,54.4954,54.379,54.404,2100.0
2013-01-17 10:50:00,65.45,65.49,65.36,65.36,28800.0,54.3874,54.4206,54.3126,54.3126,28800.0
2013-01-17 10:55:00,65.35,65.38,65.28,65.3,3300.0,54.3043,54.3292,54.2461,54.2627,3300.0
2013-01-17 11:00:00,65.31,65.31,65.29,65.3,700.0,54.271,54.271,54.2544,54.2627,700.0
2013-01-17 11:05:00,65.31,65.34,65.28,65.28,3500.0,54.271,54.2959,54.2461,54.2461,3500.0
2013-01-17 11:10:00,65.27,65.33,65.25,65.31,2900.0,54.2378,54.2876,54.2212,54.271,2900.0
2013-01-17 11:15:00,65.31,65.35,65.31,65.32,3200.0,54.271,54.3043,54.271,54.2793,3200.0
2013-01-17 11:20:00,65.33,65.35,65.25,65.25,22600.0,54.2876,54.3043,54.2212,54.2212,22600.0
2013-01-17 11:25:00,65.26,65.26,65.2,65.2,4000.0,54.2295,54.2295,54.1796,54.1796,4000.0
2013-01-17 11:30:00,65.21,65.25,65.21,65.24,4200.0,54.1879,54.2212,54.1879,54.2129,4200.0
2013-01-17 11:35:00,65.24,65.25,65.22,65.24,6700.0,54.2129,54.2212,54.1962,54.2129,6700.0
2013-01-17 11:40:00,65.25,65.37,65.25,65.32,4900.0,54.2212,54.3209,54.2212,54.2793,4900.0
2013-01-17 11:45:00,65.32,65.32,65.23,65.23,5100.0,54.2793,54.2793,54.2045,54.2045,5100.0
2013-01-17 11:50:00,65.24,65.31,65.19,65.2,13700.0,54.2129,54.271,54.1713,54.1796,13700.0
2013-01-17 11:55:00,65.18,65.21,65.07,65.07,17800.0,54.163,54.1879,54.0716,54.0716,17800.0
2013-01-17 12:00:00,65.07,65.16,65.07,65.13,6700.0,54.0716,54.1464,54.0716,54.1214,6700.0
2013-01-17 12:05:00,65.13,65.15,65.13,65.14,3400.0,54.1214,54.1381,54.1214,54.1298,3400.0
2013-01-17 12:10:00,65.14,65.15,65.08,65.15,2800.0,54.1298,54.1381,54.0799,54.1381,2800.0
2013-01-17 12:15:00,65.14,65.16,65.13,65.15,1900.0,54.1298,54.1464,54.1214,54.1381,1900.0
2013-01-17 12:20:00,65.16,65.19,65.14,65.19,3700.0,54.1464,54.1713,54.1298,54.1713,3700.0
2013-01-17 12:25:00,65.2,65.2,65.14,65.15,5600.0,54.1796,54.1796,54.1298,54.1381,5600.0
2013-01-17 12:30:00,65.16,65.17,65.14,65.15,1700.0,54.1464,54.1547,54.1298,54.1381,1700.0
2013-01-17 12:35:00,65.16,65.2,65.16,65.2,4000.0,54.1464,54.1796,54.1464,54.1796,4000.0
2013-01-17 12:40:00,65.2,65.22,65.16,65.2,1400.0,54.1796,54.1962,54.1464,54.1796,1400.0
2013-01-17 12:45:00,65.16,65.19,65.11,65.19,2600.0,54.1464,54.1713,54.1048,54.1713,2600.0
2013-01-17 12:50:00,65.22,65.26,65.2,65.26,1100.0,54.1962,54.2295,54.1796,54.2295,1100.0
2013-01-17 12:55:00,65.24,65.29,65.24,65.29,1400.0,54.2129,54.2544,54.2129,54.2544,1400.0
2013-01-17 13:00:00,65.29,65.31,65.28,65.31,1000.0,54.2544,54.271,54.2461,54.271,1000.0
2013-01-17 13:05:00,65.29,65.31,65.25,65.27,7000.0,54.2544,54.271,54.2212,54.2378,7000.0
2013-01-17 13:10:00,65.26,65.28,65.26,65.28,4200.0,54.2295,54.2461,54.2295,54.2461,4200.0
2013-01-17 13:15:00,65.28,65.28,65.23,65.24,4400.0,54.2461,54.2461,54.2045,54.2129,4400.0
2013-01-17 13:20:00,65.24,65.28,65.23,65.23,3500.0,54.2129,54.2461,54.2045,54.2045,3500.0
2013-01-17 13:25:00,65.19,65.19,65.15,65.18,3200.0,54.1713,54.1713,54.1381,54.163,3200.0
2013-01-17 13:30:00,65.2,65.2,65.14,65.15,3100.0,54.1796,54.1796,54.1298,54.1381,3100.0
2013-01-17 13:35:00,65.15,65.17,65.09,65.17,5000.0,54.1381,54.1547,54.0882,54.1547,5000.0
2013-01-17 13:40:00,65.2,65.22,65.16,65.17,3000.0,54.1796,54.1962,54.1464,54.1547,3000.0
2013-01-17 13:45:00,65.17,65.17,65.14,65.16,2500.0,54.1547,54.1547,54.1298,54.1464,2500.0
2013-01-17 13:50:00,65.16,65.23,65.14,65.19,6400.0,54.1464,54.2045,54.1298,54.1713,6400.0
2013-01-17 13:55:00,65.19,65.21,65.17,65.19,4100.0,54.1713,54.1879,54.1547,54.1713,4100.0
2013-01-17 14:00:00,65.17,65.28,65.17,65.28,4000.0,54.1547,54.2461,54.1547,54.2461,4000.0
2013-01-17 14:05:00,65.3,65.34,65.29,65.29,6100.0,54.2627,54.2959,54.2544,54.2544,6100.0
2013-01-17 14:10:00,65.28,65.33,65.26,65.26,9100.0,54.2461,54.2876,54.2295,54.2295,9100.0
2013-01-17 14:15:00,65.26,65.27,65.23,65.26,4700.0,54.2295,54.2378,54.2045,54.2295,4700.0
2013-01-17 14:20:00,65.24,65.26,65.23,65.25,5800.0,54.2129,54.2295,54.2045,54.2212,5800.0
2013-01-17 14:25:00,65.25,65.25,65.17,65.2,12300.0,54.2212,54.2212,54.1547,54.1796,12300.0
2013-01-17 14:30:00,65.2,65.31,65.19,65.31,2600.0,54.1796,54.271,54.1713,54.271,2600.0
2013-01-17 14:35:00,65.31,65.38,65.27,65.28,9400.0,54.271,54.3292,54.2378,54.2461,9400.0
2013-01-17 14:40:00,65.3,65.32,65.28,65.3,5500.0,54.2627,54.2793,54.2461,54.2627,5500.0
2013-01-17 14:45:00,65.29,65.33,65.28,65.28,5800.0,54.2544,54.2876,54.2461,54.2461,5800.0
2013-01-17 14:50:00,65.3,65.31,65.28,65.28,5000.0,54.2627,54.271,54.2461,54.2461,5000.0
2013-01-17 14:55:00,65.29,65.29,65.24,65.29,3000.0,54.2544,54.2544,54.2129,54.2544,3000.0
2013-01-17 15:00:00,65.27,65.32,65.27,65.28,3700.0,54.2378,54.2793,54.2378,54.2461,3700.0
2013-01-17 15:05:00,65.29,65.29,65.24,65.26,8000.0,54.2544,54.2544,54.2129,54.2295,8000.0
2013-01-17 15:10:00,65.26,65.29,65.25,65.27,7500.0,54.2295,54.2544,54.2212,54.2378,7500.0
2013-01-17 15:15:00,65.27,65.3,65.24,65.24,6000.0,54.2378,54.2627,54.2129,54.2129,6000.0
2013-01-17 15:20:00,65.24,65.26,65.17,65.2,6300.0,54.2129,54.2295,54.1547,54.1796,6300.0
2013-01-17 15:25:00,65.19,65.23,65.11,65.21,9200.0,54.1713,54.2045,54.1048,54.1879,9200.0
2013-01-17 15:30:00,65.21,65.28,65.2,65.25,11500.0,54.1879,54.2461,54.1796,54.2212,11500.0
2013-01-17 15:35:00,65.25,65.28,65.24,65.25,8500.0,54.2212,54.2461,54.2129,54.2212,8500.0
2013-01-17 15:40:00,65.26,65.28,65.18,65.18,27600.0,54.2295,54.2461,54.163,54.163,27600.0
2013-01-17 15:45:00,65.19,65.24,65.18,65.23,41100.0,54.1713,54.2129,54.163,54.2045,41100.0
2013-01-17 15:50:00,65.23,65.24,65.17,65.23,26500.0,54.2045,54.2129,54.1547,54.2045,26500.0
2013-01-17 15:55:00,65.22,65.28,65.2,65.25,33900.0,54.1962,54.2461,54.1796,54.2212,33900.0
2013-01-18 09:30:00,65.54,65.54,65.0,65.42,6600.0,54.4621,54.4621,54.0134,54.3624,6600.0
2013-01-18 09:35:00,65.47,65.47,65.08,65.09,6800.0,54.404,54.404,54.0799,54.0882,6800.0
2013-01-18 09:40:00,65.1,65.18,65.09,65.18,800.0,54.0965,54.163,54.0882,54.163,800.0
2013-01-18 09:45:00,65.14,65.23,65.1,65.1,3000.0,54.1298,54.2045,54.0965,54.0965,3000.0
2013-01-18 09:50:00,65.12,65.2,65.12,65.12,1900.0,54.1131,54.1796,54.1131,54.1131,1900.0
2013-01-18 09:55:00,65.1,65.19,65.05,65.14,2200.0,54.0965,54.1713,54.055,54.1298,2200.0
2013-01-18 10:00:00,65.15,65.16,65.1,65.11,1400.0,54.1381,54.1464,54.0965,54.1048,1400.0
2013-01-18 10:05:00,65.08,65.16,65.08,65.13,1900.0,54.0799,54.1464,54.0799,54.1214,1900.0
2013-01-18 10:10:00,65.15,65.21,65.09,65.15,2100.0,54.1381,54.1879,54.0882,54.1381,2100.0
2013-01-18 10:15:00,65.2,65.23,65.08,65.09,4000.0,54.1796,54.2045,54.0799,54.0882,4000.0
2013-01-18 10:20:00,65.16,65.16,65.05,65.14,2300.0,54.1464,54.1464,54.055,54.1298,2300.0
2013-01-18 10:25:00,65.14,65.18,65.13,65.18,600.0,54.1298,54.163,54.1214,54.163,600.0
2013-01-18 10:30:00,65.15,65.23,65.14,65.15,9300.0,54.1381,54.2045,54.1298,54.1381,9300.0
2013-01-18 10:35:00,65.17,65.29,65.14,65.29,2100.0,54.1547,54.2544,54.1298,54.2544,2100.0
2013-01-18 10:40:00,65.3,65.33,65.27,65.32,2600.0,54.2627,54.2876,54.2378,54.2793,2600.0
2013-01-18 10:45:00,65.33,65.36,65.31,65.36,1100.0,54.2876,54.3126,54.271,54.3126,1100.0
2013-01-18 10:50:00,65.32,65.35,65.24,65.24,2200.0,54.2793,54.3043,54.2129,54.2129,2200.0
2013-01-18 10:55:00,65.23,65.26,65.07,65.07,7200.0,54.2045,54.2295,54.0716,54.0716,7200.0
2013-01-18 11:00:00,65.05,65.05,64.93,64.93,7000.0,54.055,54.055,53.9552,53.9552,7000.0
2013-01-18 11:05:00,64.92,64.99,64.9,64.93,6700.0,53.9469,54.0051,53.9303,53.9552,6700.0
2013-01-18 11:10:00,64.94,64.94,64.83,64.83,4400.0,53.9636,53.9636,53.8722,53.8722,4400.0
2013-01-18 11:15:00,64.85,64.96,64.8,64.95,7100.0,53.8888,53.9802,53.8472,53.9719,7100.0
2013-01-18 11:20:00,64.91,64.91,64.83,64.84,7300.0,53.9386,53.9386,53.8722,53.8805,7300.0
2013-01-18 11:25:00,64.84,64.85,64.73,64.73,3100.0,53.8805,53.8888,53.7891,53.7891,3100.0
2013-01-18 11:30:00,64.75,64.77,64.72,64.75,20100.0,53.8057,53.8223,53.7807,53.8057,20100.0
2013-01-18 11:35:00,64.71,64.75,64.7,64.73,1200.0,53.7724,53.8057,53.7641,53.7891,1200.0
2013-01-18 11:40:00,64.72,64.72,64.68,64.69,2000.0,53.7807,53.7807,53.7475,53.7558,2000.0
2013-01-18 11:45:00,64.68,64.72,64.54,64.54,7100.0,53.7475,53.7807,53.6312,53.6312,7100.0
2013-01-18 11:50:00,64.56,64.58,64.49,64.51,8200.0,53.6478,53.6644,53.5896,53.6062,8200.0
2013-01-18 11:55:00,64.53,64.62,64.51,64.52,4200.0,53.6229,53.6976,53.6062,53.6145,4200.0
2013-01-18 12:00:00,64.52,64.52,64.4,64.4,4800.0,53.6145,53.6145,53.5148,53.5148,4800.0
2013-01-18 12:05:00,64.44,64.44,64.37,64.4,6400.0,53.5481,53.5481,53.4899,53.5148,6400.0
2013-01-18 12:10:00,64.41,64.42,64.39,64.39,4700.0,53.5231,53.5315,53.5065,53.5065,4700.0
2013-01-18 12:15:00,64.42,64.43,64.35,64.36,4200.0,53.5315,53.5398,53.4733,53.4816,4200.0
2013-01-18 12:20:00,64.36,64.4,64.36,64.38,3600.0,53.4816,53.5148,53.4816,53.4982,3600.0
2013-01-18 12:25:00,64.34,64.4,64.33,64.33,6500.0,53.465,53.5148,53.4567,53.4567,6500.0
2013-01-18 12:30:00,64.35,64.46,64.34,64.45,7100.0,53.4733,53.5647,53.465,53.5564,7100.0
2013-01-18 12:35:00,64.46,64.56,64.45,64.49,7600.0,53.5647,53.6478,53.5564,53.5896,7600.0
2013-01-18 12:40:00,64.49,64.49,64.4,64.44,8300.0,53.5896,53.5896,53.5148,53.5481,8300.0
2013-01-18 12:45:00,64.44,64.49,64.43,64.46,6500.0,53.5481,53.5896,53.5398,53.5647,6500.0
2013-01-18 12:50:00,64.46,64.5,64.44,64.46,15800.0,53.5647,53.5979,53.5481,53.5647,15800.0
2013-01-18 12:55:00,64.45,64.48,64.42,64.42,5800.0,53.5564,53.5813,53.5315,53.5315,5800.0
2013-01-18 13:00:00,64.45,64.62,64.43,64.62,9800.0,53.5564,53.6976,53.5398,53.6976,9800.0
2013-01-18 13:05:00,64.6,64.6,64.55,64.59,7400.0,53.681,53.681,53.6395,53.6727,7400.0
2013-01-18 13:10:00,64.56,64.59,64.48,64.5,17300.0,53.6478,53.6727,53.5813,53.5979,17300.0
2013-01-18 13:15:00,64.5,64.56,64.5,64.51,9200.0,53.5979,53.6478,53.5979,53.6062,9200.0
2013-01-18 13:20:00,64.51,64.52,64.47,64.51,7500.0,53.6062,53.6145,53.573,53.6062,7500.0
2013-01-18 13:25:00,64.52,64.57,64.51,64.53,9300.0,53.6145,53.6561,53.6062,53.6229,9300.0
2013-01-18 13:30:00,64.54,64.58,64.54,64.55,5800.0,53.6312,53.6644,53.6312,53.6395,5800.0
2013-01-18 13:35:00,64.58,64.6,64.55,64.55,4500.0,53.6644,53.681,53.6395,53.6395,4500.0
2013-01-18 13:40:00,64.57,64.59,64.55,64.59,5500.0,53.6561,53.6727,53.6395,53.6727,5500.0
2013-01-18 13:45:00,64.61,64.67,64.61,64.62,4000.0,53.6893,53.7392,53.6893,53.6976,4000.0
2013-01-18 13:50:00,64.61,64.61,64.56,64.58,4200.0,53.6893,53.6893,53.6478,53.6644,4200.0
2013-01-18 13:55:00,64.57,64.58,64.5,64.51,4400.0,53.6561,53.6644,53.5979,53.6062,4400.0
2013-01-18 14:00:00,64.51,64.56,64.51,64.53,4700.0,53.6062,53.6478,53.6062,53.6229,4700.0
2013-01-18 14:05:00,64.53,64.55,64.45,64.5,10100.0,53.6229,53.6395,53.5564,53.5979,10100.0
2013-01-18 14:10:00,64.51,64.51,64.47,64.5,12800.0,53.6062,53.6062,53.573,53.5979,12800.0
2013-01-18 14:15:00,64.49,64.5,64.44,64.5,6400.0,53.5896,53.5979,53.5481,53.5979,6400.0
2013-01-18 14:20:00,64.5,64.5,64.48,64.48,3600.0,53.5979,53.5979,53.5813,53.5813,3600.0
2013-01-18 14:25:00,64.5,64.53,64.48,64.49,11700.0,53.5979,53.6229,53.5813,53.5896,11700.0
2013-01-18 14:30:00,64.48,64.5,64.45,64.5,5200.0,53.5813,53.5979,53.5564,53.5979,5200.0
2013-01-18 14:35:00,64.51,64.52,64.48,64.5,7900.0,53.6062,53.6145,53.5813,53.5979,7900.0
2013-01-18 14:40:00,64.5,64.55,64.49,64.55,9300.0,53.5979,53.6395,53.5896,53.6395,9300.0
2013-01-18 14:45:00,64.54,64.54,64.45,64.5,8000.0,53.6312,53.6312,53.5564,53.5979,8000.0
2013-01-18 14:50:00,64.49,64.53,64.49,64.5,7200.0,53.5896,53.6229,53.5896,53.5979,7200.0
2013-01-18 14:55:00,64.49,64.5,64.42,64.48,6900.0,53.5896,53.5979,53.5315,53.5813,6900.0
2013-01-18 15:00:00,64.46,64.5,64.42,64.48,9800.0,53.5647,53.5979,53.5315,53.5813,9800.0
2013-01-18 15:05:00,64.48,64.5,64.38,64.41,13200.0,53.5813,53.5979,53.4982,53.5231,13200.0
2013-01-18 15:10:00,64.42,64.5,64.42,64.49,8400.0,53.5315,53.5979,53.5315,53.5896,8400.0
2013-01-18 15:15:00,64.49,64.49,64.47,64.47,7500.0,53.5896,53.5896,53.573,53.573,7500.0
2013-01-18 15:20:00,64.46,64.49,64.41,64.46,18500.0,53.5647,53.5896,53.5231,53.5647,18500.0
2013-01-18 15:25:00,64.45,64.48,64.43,64.46,17200.0,53.5564,53.5813,53.5398,53.5647,17200.0
2013-01-18 15:30:00,64.47,64.49,64.46,64.48,29500.0,53.573,53.5896,53.5647,53.5813,29500.0
2013-01-18 15:35:00,64.48,64.51,64.47,64.49,24300.0,53.5813,53.6062,53.573,53.5896,24300.0
2013-01-18 15:40:00,64.5,64.5,64.45,64.45,29900.0,53.5979,53.5979,53.5564,53.5564,29900.0
2013-01-18 15:45:00,64.48,64.5,64.4,64.41,51200.0,53.5813,53.5979,53.5148,53.5231,51200.0
2013-01-18 15:50:00,64.41,64.47,64.38,64.4,30500.0,53.5231,53.573,53.4982,53.5148,30500.0
2013-01-18 15:55:00,64.39,64.5,64.37,64.44,73800.0,53.5065,53.5979,53.4899,53.5481,73800.0
2013-01-22 09:30:00,64.62,64.79,64.4,64.43,16100.0,53.6976,53.8389,53.5148,53.5398,16100.0
2013-01-22 09:35:00,64.5,64.65,64.43,64.43,14500.0,53.5979,53.7226,53.5398,53.5398,14500.0
2013-01-22 09:40:00,64.43,64.43,64.19,64.33,8900.0,53.5398,53.5398,53.3403,53.4567,8900.0
2013-01-22 09:45:00,64.33,64.36,64.19,64.23,15900.0,53.4567,53.4816,53.3403,53.3736,15900.0
2013-01-22 09:50:00,64.25,64.33,64.24,64.29,10500.0,53.3902,53.4567,53.3819,53.4234,10500.0
2013-01-22 09:55:00,64.29,64.34,64.27,64.3,9600.0,53.4234,53.465,53.4068,53.4317,9600.0
2013-01-22 10:00:00,64.3,64.3,64.21,64.21,7800.0,53.4317,53.4317,53.3569,53.3569,7800.0
2013-01-22 10:05:00,64.24,64.27,64.21,64.26,13200.0,53.3819,53.4068,53.3569,53.3985,13200.0
2013-01-22 10:10:00,64.26,64.28,64.2,64.2,14000.0,53.3985,53.4151,53.3486,53.3486,14000.0
2013-01-22 10:15:00,64.19,64.24,64.17,64.2,8500.0,53.3403,53.3819,53.3237,53.3486,8500.0
2013-01-22 10:20:00,64.18,64.2,64.15,64.16,4600.0,53.332,53.3486,53.3071,53.3154,4600.0
2013-01-22 10:25:00,64.15,64.2,64.13,64.13,4900.0,53.3071,53.3486,53.2905,53.2905,4900.0
2013-01-22 10:30:00,64.12,64.14,64.05,64.12,6500.0,53.2822,53.2988,53.224,53.2822,6500.0
2013-01-22 10:35:00,64.1,64.11,64.08,64.09,7200.0,53.2655,53.2738,53.2489,53.2572,7200.0
2013-01-22 10:40:00,64.08,64.13,64.08,64.08,8200.0,53.2489,53.2905,53.2489,53.2489,8200.0
2013-01-22 10:45:00,64.09,64.13,64.07,64.08,6400.0,53.2572,53.2905,53.2406,53.2489,6400.0
2013-01-22 10:50:00,64.08,64.09,63.98,64.02,11000.0,53.2489,53.2572,53.1658,53.1991,11000.0
2013-01-22 10:55:00,64.03,64.08,64.02,64.08,7300.0,53.2074,53.2489,53.1991,53.2489,7300.0
2013-01-22 11:00:00,64.07,64.17,64.03,64.07,16000.0,53.2406,53.3237,53.2074,53.2406,16000.0
2013-01-22 11:05:00,64.07,64.15,64.06,64.14,10900.0,53.2406,53.3071,53.2323,53.2988,10900.0
2013-01-22 11:10:00,64.16,64.16,64.03,64.08,17200.0,53.3154,53.3154,53.2074,53.2489,17200.0
2013-01-22 11:15:00,64.07,64.07,64.02,64.07,15100.0,53.2406,53.2406,53.1991,53.2406,15100.0
2013-01-22 11:20:00,64.06,64.1,64.04,64.06,14200.0,53.2323,53.2655,53.2157,53.2323,14200.0
2013-01-22 11:25:00,64.05,64.1,64.04,64.06,22900.0,53.224,53.2655,53.2157,53.2323,22900.0
2013-01-22 11:30:00,64.06,64.08,64.04,64.07,16600.0,53.2323,53.2489,53.2157,53.2406,16600.0
2013-01-22 11:35:00,64.07,64.12,64.07,64.1,14300.0,53.2406,53.2822,53.2406,53.2655,14300.0
2013-01-22 11:40:00,64.1,64.12,64.04,64.07,17400.0,53.2655,53.2822,53.2157,53.2406,17400.0
2013-01-22 11:45:00,64.07,64.09,64.02,64.05,8900.0,53.2406,53.2572,53.1991,53.224,8900.0
2013-01-22 11:50:00,64.05,64.09,64.04,64.08,13000.0,53.224,53.2572,53.2157,53.2489,13000.0
2013-01-22 11:55:00,64.07,64.12,64.03,64.07,8000.0,53.2406,53.2822,53.2074,53.2406,8000.0
2013-01-22 12:00:00,64.06,64.2,64.04,64.2,39800.0,53.2323,53.3486,53.2157,53.3486,39800.0
2013-01-22 12:05:00,64.2,64.3,64.19,64.23,14600.0,53.3486,53.4317,53.3403,53.3736,14600.0
2013-01-22 12:10:00,64.24,64.28,64.16,64.23,11000.0,53.3819,53.4151,53.3154,53.3736,11000.0
2013-01-22 12:15:00,64.27,64.29,64.2,64.22,8900.0,53.4068,53.4234,53.3486,53.3653,8900.0
2013-01-22 12:20:00,64.21,64.27,64.17,64.24,6800.0,53.3569,53.4068,53.3237,53.3819,6800.0
2013-01-22 12:25:00,64.23,64.34,64.23,64.3,5600.0,53.3736,53.465,53.3736,53.4317,5600.0
2013-01-22 12:30:00,64.29,64.45,64.29,64.44,8000.0,53.4234,53.5564,53.4234,53.5481,8000.0
2013-01-22 12:35:00,64.44,64.49,64.44,64.44,5000.0,53.5481,53.5896,53.5481,53.5481,5000.0
2013-01-22 12:40:00,64.45,64.64,64.45,64.64,6000.0,53.5564,53.7143,53.5564,53.7143,6000.0
2013-01-22 12:45:00,64.7,64.7,64.48,64.48,5100.0,53.7641,53.7641,53.5813,53.5813,5100.0
2013-01-22 12:50:00,64.46,64.49,64.36,64.39,2300.0,53.5647,53.5896,53.4816,53.5065,2300.0
2013-01-22 12:55:00,64.39,64.39,64.36,64.37,2600.0,53.5065,53.5065,53.4816,53.4899,2600.0
2013-01-22 13:00:00,64.36,64.39,64.33,64.36,6800.0,53.4816,53.5065,53.4567,53.4816,6800.0
2013-01-22 13:05:00,64.36,64.44,64.32,64.33,20900.0,53.4816,53.5481,53.4484,53.4567,20900.0
2013-01-22 13:10:00,64.33,64.44,64.32,64.44,9900.0,53.4567,53.5481,53.4484,53.5481,9900.0
2013-01-22 13:15:00,64.47,64.63,64.45,64.63,7700.0,53.573,53.706,53.5564,53.706,7700.0
2013-01-22 13:20:00,64.63,64.67,64.63,64.65,5200.0,53.706,53.7392,53.706,53.7226,5200.0
2013-01-22 13:25:00,64.66,64.68,64.64,64.66,3500.0,53.7309,53.7475,53.7143,53.7309,3500.0
2013-01-22 13:30:00,64.65,64.67,64.3,64.34,36100.0,53.7226,53.7392,53.4317,53.465,36100.0
2013-01-22 13:35:00,64.32,64.38,64.32,64.37,6500.0,53.4484,53.4982,53.4484,53.4899,6500.0
2013-01-22 13:40:00,64.37,64.65,64.37,64.65,8900.0,53.4899,53.7226,53.4899,53.7226,8900.0
2013-01-22 13:45:00,64.69,64.69,64.5,64.5,19400.0,53.7558,53.7558,53.5979,53.5979,19400.0
2013-01-22 13:50:00,64.49,64.55,64.47,64.51,7300.0,53.5896,53.6395,53.573,53.6062,7300.0
2013-01-22 13:55:00,64.5,64.5,64.21,64.23,13400.0,53.5979,53.5979,53.3569,53.3736,13400.0
2013-01-22 14:00:00,64.23,64.32,64.21,64.32,3800.0,53.3736,53.4484,53.3569,53.4484,3800.0
2013-01-22 14:05:00,64.31,64.41,64.29,64.38,9100.0,53.44,53.5231,53.4234,53.4982,9100.0
2013-01-22 14:10:00,64.4,64.52,64.4,64.48,5800.0,53.5148,53.6145,53.5148,53.5813,5800.0
2013-01-22 14:15:00,64.51,64.64,64.51,64.55,5300.0,53.6062,53.7143,53.6062,53.6395,5300.0
2013-01-22 14:20:00,64.58,64.6,64.54,64.54,3900.0,53.6644,53.681,53.6312,53.6312,3900.0
2013-01-22 14:25:00,64.54,64.64,64.51,64.54,8500.0,53.6312,53.7143,53.6062,53.6312,8500.0
2013-01-22 14:30:00,64.51,64.53,64.47,64.5,7100.0,53.6062,53.6229,53.573,53.5979,7100.0
2013-01-22 14:35:00,64.52,64.52,64.34,64.34,9500.0,53.6145,53.6145,53.465,53.465,9500.0
2013-01-22 14:40:00,64.33,64.35,64.26,64.28,8200.0,53.4567,53.4733,53.3985,53.4151,8200.0
2013-01-22 14:45:00,64.29,64.34,64.25,64.26,8500.0,53.4234,53.465,53.3902,53.3985,8500.0
2013-01-22 14:50:00,64.27,64.32,64.27,64.3,7600.0,53.4068,53.4484,53.4068,53.4317,7600.0
2013-01-22 14:55:00,64.3,64.33,64.26,64.29,4900.0,53.4317,53.4567,53.3985,53.4234,4900.0
2013-01-22 15:00:00,64.29,64.34,64.28,64.3,12700.0,53.4234,53.465,53.4151,53.4317,12700.0
2013-01-22 15:05:00,64.28,64.51,64.28,64.51,10600.0,53.4151,53.6062,53.4151,53.6062,10600.0
2013-01-22 15:10:00,64.5,64.51,64.34,64.34,60100.0,53.5979,53.6062,53.465,53.465,60100.0
2013-01-22 15:15:00,64.35,64.37,64.26,64.29,59300.0,53.4733,53.4899,53.3985,53.4234,59300.0
2013-01-22 15:20:00,64.29,64.38,64.25,64.33,22800.0,53.4234,53.4982,53.3902,53.4567,22800.0
2013-01-22 15:25:00,64.33,64.35,64.31,64.32,14800.0,53.4567,53.4733,53.44,53.4484,14800.0
2013-01-22 15:30:00,64.34,64.36,64.31,64.31,22500.0,53.465,53.4816,53.44,53.44,22500.0
2013-01-22 15:35:00,64.31,64.36,64.3,64.35,13100.0,53.44,53.4816,53.4317,53.4733,13100.0
2013-01-22 15:40:00,64.36,64.38,64.33,64.35,16300.0,53.4816,53.4982,53.4567,53.4733,16300.0
2013-01-22 15:45:00,64.36,64.38,64.28,64.35,17800.0,53.4816,53.4982,53.4151,53.4733,17800.0
2013-01-22 15:50:00,64.37,64.4,64.31,64.35,24100.0,53.4899,53.5148,53.44,53.4733,24100.0
2013-01-22 15:55:00,64.35,64.37,64.22,64.3,45300.0,53.4733,53.4899,53.3653,53.4317,45300.0
2013-01-23 09:30:00,65.73,67.75,65.28,65.35,175100.0,54.62,56.2986,54.2461,54.3043,175100.0
2013-01-23 09:35:00,65.54,66.3,65.35,65.84,61800.0,54.4621,55.0937,54.3043,54.7114,61800.0
2013-01-23 09:40:00,65.87,66.21,65.85,66.07,32000.0,54.7364,55.0189,54.7197,54.9026,32000.0
2013-01-23 09:45:00,66.05,66.42,66.05,66.31,27600.0,54.8859,55.1934,54.8859,55.102,27600.0
2013-01-23 09:50:00,66.31,66.83,66.3,66.5,37600.0,55.102,55.5341,55.0937,55.2599,37600.0
2013-01-23 09:55:00,66.59,67.2,66.55,67.08,43000.0,55.3347,55.8416,55.3014,55.7418,43000.0
2013-01-23 10:00:00,67.19,67.24,66.46,66.74,56800.0,55.8333,55.8748,55.2266,55.4593,56800.0
2013-01-23 10:05:00,66.82,67.07,66.6,67.0,20200.0,55.5258,55.7335,55.343,55.6754,20200.0
2013-01-23 10:10:00,67.0,67.03,66.88,67.02,18300.0,55.6754,55.7003,55.5757,55.692,18300.0
2013-01-23 10:15:00,67.0,67.02,66.71,66.82,14200.0,55.6754,55.692,55.4344,55.5258,14200.0
2013-01-23 10:20:00,66.8,66.8,66.16,66.34,32200.0,55.5092,55.5092,54.9773,55.1269,32200.0
2013-01-23 10:25:00,66.36,66.41,65.89,65.89,27800.0,55.1435,55.1851,54.753,54.753,27800.0
2013-01-23 10:30:00,65.91,65.97,65.64,65.93,30700.0,54.7696,54.8195,54.5452,54.7862,30700.0
2013-01-23 10:35:00,65.92,66.19,65.88,65.92,30700.0,54.7779,55.0023,54.7447,54.7779,30700.0
2013-01-23 10:40:00,65.94,66.05,65.94,65.98,74500.0,54.7945,54.8859,54.7945,54.8278,74500.0
2013-01-23 10:45:00,65.98,66.27,65.73,66.05,139900.0,54.8278,55.0688,54.62,54.8859,139900.0
2013-01-23 10:50:00,66.06,66.07,65.96,66.0,64800.0,54.8943,54.9026,54.8112,54.8444,64800.0
2013-01-23 10:55:00,66.04,66.04,65.94,65.99,20500.0,54.8776,54.8776,54.7945,54.8361,20500.0
2013-01-23 11:00:00,65.98,66.02,65.98,66.0,11100.0,54.8278,54.861,54.8278,54.8444,11100.0
2013-01-23 11:05:00,66.01,66.03,65.98,66.0,8000.0,54.8527,54.8693,54.8278,54.8444,8000.0
2013-01-23 11:10:00,65.99,66.01,65.96,65.98,12800.0,54.8361,54.8527,54.8112,54.8278,12800.0
2013-01-23 11:15:00,66.0,66.02,65.97,65.98,14700.0,54.8444,54.861,54.8195,54.8278,14700.0
2013-01-23 11:20:00,65.93,66.0,65.93,65.98,11800.0,54.7862,54.8444,54.7862,54.8278,11800.0
2013-01-23 11:25:00,65.99,66.02,65.98,66.01,11000.0,54.8361,54.861,54.8278,54.8527,11000.0
2013-01-23 11:30:00,65.99,66.02,65.97,66.02,8600.0,54.8361,54.861,54.8195,54.861,8600.0
2013-01-23 11:35:00,66.0,66.02,65.99,65.99,37900.0,54.8444,54.861,54.8361,54.8361,37900.0
2013-01-23 11:40:00,66.0,66.0,65.94,65.95,5300.0,54.8444,54.8444,54.7945,54.8028,5300.0
2013-01-23 11:45:00,65.97,65.98,65.82,65.87,11800.0,54.8195,54.8278,54.6948,54.7364,11800.0
2013-01-23 11:50:00,65.82,66.04,65.8,65.99,47500.0,54.6948,54.8776,54.6782,54.8361,47500.0
2013-01-23 11:55:00,66.0,66.08,65.94,65.96,44600.0,54.8444,54.9109,54.7945,54.8112,44600.0
2013-01-23 12:00:00,65.96,65.99,65.95,65.97,18700.0,54.8112,54.8361,54.8028,54.8195,18700.0
2013-01-23 12:05:00,65.98,66.0,65.95,65.95,30800.0,54.8278,54.8444,54.8028,54.8028,30800.0
2013-01-23 12:10:00,65.97,66.0,65.95,65.98,7400.0,54.8195,54.8444,54.8028,54.8278,7400.0
2013-01-23 12:15:00,65.99,66.0,65.98,65.99,7500.0,54.8361,54.8444,54.8278,54.8361,7500.0
2013-01-23 12:20:00,65.99,66.0,65.99,65.99,10200.0,54.8361,54.8444,54.8361,54.8361,10200.0
2013-01-23 12:25:00,65.99,65.99,65.98,65.99,2200.0,54.8361,54.8361,54.8278,54.8361,2200.0
2013-01-23 12:30:00,65.99,66.01,65.99,66.0,20600.0,54.8361,54.8527,54.8361,54.8444,20600.0
2013-01-23 12:35:00,66.0,66.01,65.97,65.97,16800.0,54.8444,54.8527,54.8195,54.8195,16800.0
2013-01-23 12:40:00,65.98,66.01,65.95,66.0,10400.0,54.8278,54.8527,54.8028,54.8444,10400.0
2013-01-23 12:45:00,66.0,66.01,65.99,66.0,19800.0,54.8444,54.8527,54.8361,54.8444,19800.0
2013-01-23 12:50:00,66.0,66.03,65.97,65.98,145400.0,54.8444,54.8693,54.8195,54.8278,145400.0
2013-01-23 12:55:00,65.97,65.99,65.85,65.9,10300.0,54.8195,54.8361,54.7197,54.7613,10300.0
2013-01-23 13:00:00,65.9,65.92,65.87,65.88,7600.0,54.7613,54.7779,54.7364,54.7447,7600.0
2013-01-23 13:05:00,65.86,65.91,65.75,65.78,14300.0,54.7281,54.7696,54.6366,54.6616,14300.0
2013-01-23 13:10:00,65.77,65.84,65.72,65.83,35100.0,54.6533,54.7114,54.6117,54.7031,35100.0
2013-01-23 13:15:00,65.84,66.05,65.84,65.98,19500.0,54.7114,54.8859,54.7114,54.8278,19500.0
2013-01-23 13:20:00,65.98,65.99,65.8,65.8,25500.0,54.8278,54.8361,54.6782,54.6782,25500.0
2013-01-23 13:25:00,65.83,65.83,65.69,65.69,19700.0,54.7031,54.7031,54.5868,54.5868,19700.0
2013-01-23 13:30:00,65.69,65.97,65.69,65.87,18600.0,54.5868,54.8195,54.5868,54.7364,18600.0
2013-01-23 13:35:00,65.85,65.97,65.85,65.92,8000.0,54.7197,54.8195,54.7197,54.7779,8000.0
2013-01-23 13:40:00,65.91,65.97,65.91,65.95,6800.0,54.7696,54.8195,54.7696,54.8028,6800.0
2013-01-23 13:45:00,65.94,65.95,65.93,65.94,5400.0,54.7945,54.8028,54.7862,54.7945,5400.0
2013-01-23 13:50:00,65.94,65.96,64.81,65.01,178300.0,54.7945,54.8112,53.8555,54.0217,178300.0
2013-01-23 13:55:00,65.01,65.49,64.98,65.27,105000.0,54.0217,54.4206,53.9968,54.2378,105000.0
2013-01-23 14:00:00,65.27,65.35,65.16,65.19,53500.0,54.2378,54.3043,54.1464,54.1713,53500.0
2013-01-23 14:05:00,65.17,65.32,65.15,65.22,24000.0,54.1547,54.2793,54.1381,54.1962,24000.0
2013-01-23 14:10:00,65.21,65.22,65.03,65.18,31000.0,54.1879,54.1962,54.0383,54.163,31000.0
2013-01-23 14:15:00,65.17,65.32,65.17,65.29,22700.0,54.1547,54.2793,54.1547,54.2544,22700.0
2013-01-23 14:20:00,65.3,65.37,65.2,65.24,12600.0,54.2627,54.3209,54.1796,54.2129,12600.0
2013-01-23 14:25:00,65.22,65.3,65.13,65.15,40800.0,54.1962,54.2627,54.1214,54.1381,40800.0
2013-01-23 14:30:00,65.16,65.37,65.04,65.05,25800.0,54.1464,54.3209,54.0467,54.055,25800.0
2013-01-23 14:35:00,65.05,65.26,65.04,65.09,55400.0,54.055,54.2295,54.0467,54.0882,55400.0
2013-01-23 14:40:00,65.09,65.16,64.61,64.61,50400.0,54.0882,54.1464,53.6893,53.6893,50400.0
2013-01-23 14:45:00,64.61,64.8,64.23,64.58,55100.0,53.6893,53.8472,53.3736,53.6644,55100.0
2013-01-23 14:50:00,64.52,64.57,63.88,64.12,47800.0,53.6145,53.6561,53.0827,53.2822,47800.0
2013-01-23 14:55:00,64.18,64.64,64.18,64.57,19600.0,53.332,53.7143,53.332,53.6561,19600.0
2013-01-23 15:00:00,64.59,64.88,64.51,64.84,22200.0,53.6727,53.9137,53.6062,53.8805,22200.0
2013-01-23 15:05:00,64.86,64.94,64.71,64.88,26900.0,53.8971,53.9636,53.7724,53.9137,26900.0
2013-01-23 15:10:00,64.87,65.02,64.6,64.6,20300.0,53.9054,54.03,53.681,53.681,20300.0
2013-01-23 15:15:00,64.62,64.66,64.4,64.45,21600.0,53.6976,53.7309,53.5148,53.5564,21600.0
2013-01-23 15:20:00,64.46,64.61,64.45,64.55,24400.0,53.5647,53.6893,53.5564,53.6395,24400.0
2013-01-23 15:25:00,64.55,64.58,64.46,64.5,21200.0,53.6395,53.6644,53.5647,53.5979,21200.0
2013-01-23 15:30:00,64.49,64.51,64.33,64.4,29100.0,53.5896,53.6062,53.4567,53.5148,29100.0
2013-01-23 15:35:00,64.43,64.57,64.4,64.44,20800.0,53.5398,53.6561,53.5148,53.5481,20800.0
2013-01-23 15:40:00,64.41,64.53,64.41,64.5,20700.0,53.5231,53.6229,53.5231,53.5979,20700.0
2013-01-23 15:45:00,64.51,64.66,64.5,64.51,44100.0,53.6062,53.7309,53.5979,53.6062,44100.0
2013-01-23 15:50:00,64.51,64.61,64.5,64.56,32100.0,53.6062,53.6893,53.5979,53.6478,32100.0
2013-01-23 15:55:00,64.55,64.65,64.52,64.65,50000.0,53.6395,53.7226,53.6145,53.7226,50000.0
2013-01-24 09:30:00,63.49,63.49,62.05,62.77,83800.0,52.7586,52.7586,51.562,52.1603,83800.0
2013-01-24 09:35:00,62.83,63.13,62.55,63.13,32000.0,52.2102,52.4595,51.9775,52.4595,32000.0
2013-01-24 09:40:00,63.04,63.25,62.97,62.99,40800.0,52.3847,52.5592,52.3265,52.3432,40800.0
2013-01-24 09:45:00,63.01,63.17,62.96,63.17,20800.0,52.3598,52.4927,52.3182,52.4927,20800.0
2013-01-24 09:50:00,63.17,63.25,63.12,63.24,35400.0,52.4927,52.5592,52.4512,52.5509,35400.0
2013-01-24 09:55:00,63.23,63.43,63.22,63.39,30500.0,52.5426,52.7088,52.5343,52.6755,30500.0
2013-01-24 10:00:00,63.4,63.59,63.38,63.59,29600.0,52.6839,52.8417,52.6672,52.8417,29600.0
2013-01-24 10:05:00,63.55,63.59,63.35,63.35,11200.0,52.8085,52.8417,52.6423,52.6423,11200.0
2013-01-24 10:10:00,63.38,63.42,63.25,63.27,10700.0,52.6672,52.7005,52.5592,52.5758,10700.0
2013-01-24 10:15:00,63.27,63.29,63.17,63.23,6600.0,52.5758,52.5924,52.4927,52.5426,6600.0
2013-01-24 10:20:00,63.23,63.26,63.15,63.19,8000.0,52.5426,52.5675,52.4761,52.5094,8000.0
2013-01-24 10:25:00,63.2,63.23,62.95,63.01,104700.0,52.5177,52.5426,52.3099,52.3598,104700.0
2013-01-24 10:30:00,62.98,63.01,62.43,62.44,18400.0,52.3348,52.3598,51.8778,51.8861,18400.0
2013-01-24 10:35:00,62.43,62.67,62.42,62.56,15400.0,51.8778,52.0772,51.8695,51.9858,15400.0
2013-01-24 10:40:00,62.56,62.91,62.51,62.81,12900.0,51.9858,52.2767,51.9443,52.1936,12900.0
2013-01-24 10:45:00,62.81,62.9,62.72,62.9,8600.0,52.1936,52.2684,52.1188,52.2684,8600.0
2013-01-24 10:50:00,62.85,63.06,62.85,63.0,19400.0,52.2268,52.4013,52.2268,52.3515,19400.0
2013-01-24 10:55:00,63.02,63.06,62.9,62.97,17600.0,52.3681,52.4013,52.2684,52.3265,17600.0
2013-01-24 11:00:00,62.95,63.03,62.95,63.02,7400.0,52.3099,52.3764,52.3099,52.3681,7400.0
2013-01-24 11:05:00,63.0,63.04,62.96,63.0,10200.0,52.3515,52.3847,52.3182,52.3515,10200.0
2013-01-24 11:10:00,63.0,63.01,62.93,62.94,12400.0,52.3515,52.3598,52.2933,52.3016,12400.0
2013-01-24 11:15:00,62.94,62.96,62.91,62.94,11000.0,52.3016,52.3182,52.2767,52.3016,11000.0
2013-01-24 11:20:00,62.95,63.02,62.95,63.0,9400.0,52.3099,52.3681,52.3099,52.3515,9400.0
2013-01-24 11:25:00,63.0,63.01,62.95,62.97,16600.0,52.3515,52.3598,52.3099,52.3265,16600.0
2013-01-24 11:30:00,62.98,63.0,62.85,62.89,33900.0,52.3348,52.3515,52.2268,52.2601,33900.0
2013-01-24 11:35:00,62.89,62.92,62.88,62.89,9700.0,52.2601,52.285,52.2517,52.2601,9700.0
2013-01-24 11:40:00,62.89,62.89,62.85,62.86,13800.0,52.2601,52.2601,52.2268,52.2351,13800.0
2013-01-24 11:45:00,62.86,62.91,62.81,62.88,23000.0,52.2351,52.2767,52.1936,52.2517,23000.0
2013-01-24 11:50:00,62.89,62.9,62.85,62.85,9300.0,52.2601,52.2684,52.2268,52.2268,9300.0
2013-01-24 11:55:00,62.83,62.83,62.65,62.66,58300.0,52.2102,52.2102,52.0606,52.0689,58300.0
2013-01-24 12:00:00,62.65,62.65,62.47,62.47,9000.0,52.0606,52.0606,51.911,51.911,9000.0
2013-01-24 12:05:00,62.48,62.62,62.48,62.62,8100.0,51.9194,52.0357,51.9194,52.0357,8100.0
2013-01-24 12:10:00,62.61,62.61,62.37,62.37,3900.0,52.0274,52.0274,51.828,51.828,3900.0
2013-01-24 12:15:00,62.36,62.41,62.32,62.33,9200.0,51.8196,51.8612,51.7864,51.7947,9200.0
2013-01-24 12:20:00,62.35,62.5,62.34,62.48,4900.0,51.8113,51.936,51.803,51.9194,4900.0
2013-01-24 12:25:00,62.47,62.51,62.44,62.47,6100.0,51.911,51.9443,51.8861,51.911,6100.0
2013-01-24 12:30:00,62.44,62.63,62.39,62.58,14900.0,51.8861,52.044,51.8446,52.0025,14900.0
2013-01-24 12:35:00,62.61,62.63,62.51,62.59,11600.0,52.0274,52.044,51.9443,52.0108,11600.0
2013-01-24 12:40:00,62.59,62.68,62.56,62.65,5000.0,52.0108,52.0856,51.9858,52.0606,5000.0
2013-01-24 12:45:00,62.65,62.66,62.62,62.64,6000.0,52.0606,52.0689,52.0357,52.0523,6000.0
2013-01-24 12:50:00,62.61,62.65,62.51,62.51,26900.0,52.0274,52.0606,51.9443,51.9443,26900.0
2013-01-24 12:55:00,62.52,62.52,62.28,62.33,18200.0,51.9526,51.9526,51.7532,51.7947,18200.0
2013-01-24 13:00:00,62.31,62.44,62.31,62.31,6700.0,51.7781,51.8861,51.7781,51.7781,6700.0
2013-01-24 13:05:00,62.31,62.32,62.18,62.32,6300.0,51.7781,51.7864,51.6701,51.7864,6300.0
2013-01-24 13:10:00,62.33,62.37,62.28,62.3,9500.0,51.7947,51.828,51.7532,51.7698,9500.0
2013-01-24 13:15:00,62.26,62.35,62.23,62.26,17600.0,51.7365,51.8113,51.7116,51.7365,17600.0
2013-01-24 13:20:00,62.27,62.28,62.15,62.17,11000.0,51.7449,51.7532,51.6451,51.6618,11000.0
2013-01-24 13:25:00,62.19,62.21,62.02,62.02,9000.0,51.6784,51.695,51.5371,51.5371,9000.0
2013-01-24 13:30:00,62.02,62.02,61.79,61.79,17800.0,51.5371,51.5371,51.346,51.346,17800.0
2013-01-24 13:35:00,61.78,61.81,61.62,61.62,14400.0,51.3377,51.3626,51.2047,51.2047,14400.0
2013-01-24 13:40:00,61.64,61.64,61.37,61.4,20800.0,51.2213,51.2213,50.997,51.0219,20800.0
2013-01-24 13:45:00,61.41,61.42,61.18,61.2,20000.0,51.0302,51.0385,50.8391,50.8557,20000.0
2013-01-24 13:50:00,61.23,61.41,61.22,61.34,25500.0,50.8806,51.0302,50.8723,50.972,25500.0
2013-01-24 13:55:00,61.33,61.35,61.11,61.3,60100.0,50.9637,50.9804,50.7809,50.9388,60100.0
2013-01-24 14:00:00,61.31,61.34,61.26,61.29,16400.0,50.9471,50.972,50.9056,50.9305,16400.0
2013-01-24 14:05:00,61.28,61.28,61.17,61.25,12400.0,50.9222,50.9222,50.8308,50.8973,12400.0
2013-01-24 14:10:00,61.25,61.29,61.25,61.28,6700.0,50.8973,50.9305,50.8973,50.9222,6700.0
2013-01-24 14:15:00,61.28,61.29,61.0,61.03,15300.0,50.9222,50.9305,50.6895,50.7144,15300.0
2013-01-24 14:20:00,61.0,61.0,60.81,60.81,19600.0,50.6895,50.6895,50.5316,50.5316,19600.0
2013-01-24 14:25:00,60.81,60.81,60.71,60.71,24200.0,50.5316,50.5316,50.4485,50.4485,24200.0
2013-01-24 14:30:00,60.74,61.13,60.73,61.1,93000.0,50.4735,50.7975,50.4652,50.7726,93000.0
2013-01-24 14:35:00,61.11,61.4,61.11,61.37,20100.0,50.7809,51.0219,50.7809,50.997,20100.0
2013-01-24 14:40:00,61.37,61.55,61.33,61.55,27000.0,50.997,51.1466,50.9637,51.1466,27000.0
2013-01-24 14:45:00,61.55,61.55,61.42,61.42,20100.0,51.1466,51.1466,51.0385,51.0385,20100.0
2013-01-24 14:50:00,61.45,61.63,61.45,61.61,37000.0,51.0635,51.213,51.0635,51.1964,37000.0
2013-01-24 14:55:00,61.6,61.72,61.6,61.66,19000.0,51.1881,51.2878,51.1881,51.238,19000.0
2013-01-24 15:00:00,61.63,61.64,61.41,61.5,23100.0,51.213,51.2213,51.0302,51.105,23100.0
2013-01-24 15:05:00,61.5,61.59,61.25,61.58,36400.0,51.105,51.1798,50.8973,51.1715,36400.0
2013-01-24 15:10:00,61.58,61.67,61.58,61.65,14500.0,51.1715,51.2463,51.1715,51.2296,14500.0
2013-01-24 15:15:00,61.65,61.85,61.64,61.85,29800.0,51.2296,51.3958,51.2213,51.3958,29800.0
2013-01-24 15:20:00,61.85,62.0,61.85,61.96,42400.0,51.3958,51.5205,51.3958,51.4873,42400.0
2013-01-24 15:25:00,61.96,62.08,61.96,62.0,28700.0,51.4873,51.587,51.4873,51.5205,28700.0
2013-01-24 15:30:00,62.0,62.12,61.98,62.03,29200.0,51.5205,51.6202,51.5039,51.5454,29200.0
2013-01-24 15:35:00,62.03,62.15,62.01,62.07,26700.0,51.5454,51.6451,51.5288,51.5787,26700.0
2013-01-24 15:40:00,62.07,62.11,61.99,62.03,36300.0,51.5787,51.6119,51.5122,51.5454,36300.0
2013-01-24 15:45:00,62.03,62.03,61.99,62.03,34500.0,51.5454,51.5454,51.5122,51.5454,34500.0
2013-01-24 15:50:00,62.03,62.04,62.0,62.0,50900.0,51.5454,51.5537,51.5205,51.5205,50900.0
2013-01-24 15:55:00,62.01,62.12,62.0,62.11,94600.0,51.5288,51.6202,51.5205,51.6119,94600.0
2013-01-25 09:30:00,62.52,62.8,61.94,62.22,27200.0,51.9526,52.1853,51.4706,51.7033,27200.0
2013-01-25 09:35:00,62.2,62.28,62.1,62.24,63300.0,51.6867,51.7532,51.6036,51.7199,63300.0
2013-01-25 09:40:00,62.22,62.26,62.2,62.22,15100.0,51.7033,51.7365,51.6867,51.7033,15100.0
2013-01-25 09:45:00,62.23,62.25,62.03,62.09,18400.0,51.7116,51.7282,51.5454,51.5953,18400.0
2013-01-25 09:50:00,62.02,62.12,61.95,62.03,62900.0,51.5371,51.6202,51.4789,51.5454,62900.0
2013-01-25 09:55:00,62.0,62.02,61.84,61.85,41000.0,51.5205,51.5371,51.3875,51.3958,41000.0
2013-01-25 10:00:00,61.86,61.9,61.72,61.84,20300.0,51.4042,51.4374,51.2878,51.3875,20300.0
2013-01-25 10:05:00,61.8,61.82,61.75,61.76,9100.0,51.3543,51.3709,51.3127,51.3211,9100.0
2013-01-25 10:10:00,61.78,62.02,61.76,61.92,22000.0,51.3377,51.5371,51.3211,51.454,22000.0
2013-01-25 10:15:00,61.9,62.09,61.9,62.08,5100.0,51.4374,51.5953,51.4374,51.587,5100.0
2013-01-25 10:20:00,62.03,62.08,61.89,61.89,6100.0,51.5454,51.587,51.4291,51.4291,6100.0
2013-01-25 10:25:00,61.89,61.94,61.78,61.78,7500.0,51.4291,51.4706,51.3377,51.3377,7500.0
2013-01-25 10:30:00,61.75,61.86,61.72,61.85,4100.0,51.3127,51.4042,51.2878,51.3958,4100.0
2013-01-25 10:35:00,61.88,61.91,61.81,61.89,11800.0,51.4208,51.4457,51.3626,51.4291,11800.0
2013-01-25 10:40:00,61.88,61.95,61.82,61.82,21300.0,51.4208,51.4789,51.3709,51.3709,21300.0
2013-01-25 10:45:00,61.81,61.82,61.66,61.69,7300.0,51.3626,51.3709,51.238,51.2629,7300.0
2013-01-25 10:50:00,61.72,61.73,61.63,61.66,3700.0,51.2878,51.2961,51.213,51.238,3700.0
2013-01-25 10:55:00,61.65,61.73,61.64,61.64,3500.0,51.2296,51.2961,51.2213,51.2213,3500.0
2013-01-25 11:00:00,61.65,61.74,61.64,61.74,2300.0,51.2296,51.3044,51.2213,51.3044,2300.0
2013-01-25 11:05:00,61.75,61.75,61.66,61.68,2700.0,51.3127,51.3127,51.238,51.2546,2700.0
2013-01-25 11:10:00,61.65,61.69,61.64,61.66,3000.0,51.2296,51.2629,51.2213,51.238,3000.0
2013-01-25 11:15:00,61.67,61.73,61.66,61.68,9300.0,51.2463,51.2961,51.238,51.2546,9300.0
2013-01-25 11:20:00,61.67,61.68,61.65,61.66,2200.0,51.2463,51.2546,51.2296,51.238,2200.0
2013-01-25 11:25:00,61.67,61.7,61.67,61.69,2400.0,51.2463,51.2712,51.2463,51.2629,2400.0
2013-01-25 11:30:00,61.68,61.68,61.63,61.67,3900.0,51.2546,51.2546,51.213,51.2463,3900.0
2013-01-25 11:35:00,61.67,61.74,61.67,61.73,3800.0,51.2463,51.3044,51.2463,51.2961,3800.0
2013-01-25 11:40:00,61.74,61.75,61.65,61.65,6900.0,51.3044,51.3127,51.2296,51.2296,6900.0
2013-01-25 11:45:00,61.66,61.7,61.65,61.7,22400.0,51.238,51.2712,51.2296,51.2712,22400.0
2013-01-25 11:50:00,61.7,61.7,61.55,61.55,5800.0,51.2712,51.2712,51.1466,51.1466,5800.0
2013-01-25 11:55:00,61.55,61.61,61.53,61.54,8900.0,51.1466,51.1964,51.1299,51.1382,8900.0
2013-01-25 12:00:00,61.54,61.59,61.53,61.57,5700.0,51.1382,51.1798,51.1299,51.1632,5700.0
2013-01-25 12:05:00,61.56,61.6,61.53,61.53,18500.0,51.1549,51.1881,51.1299,51.1299,18500.0
2013-01-25 12:10:00,61.55,61.58,61.47,61.47,23500.0,51.1466,51.1715,51.0801,51.0801,23500.0
2013-01-25 12:15:00,61.51,61.6,61.51,61.58,4100.0,51.1133,51.1881,51.1133,51.1715,4100.0
2013-01-25 12:20:00,61.59,61.59,61.53,61.54,3600.0,51.1798,51.1798,51.1299,51.1382,3600.0
2013-01-25 12:25:00,61.53,61.55,61.49,61.49,2600.0,51.1299,51.1466,51.0967,51.0967,2600.0
2013-01-25 12:30:00,61.47,61.52,61.47,61.52,1700.0,51.0801,51.1216,51.0801,51.1216,1700.0
2013-01-25 12:35:00,61.52,61.52,61.44,61.46,5000.0,51.1216,51.1216,51.0551,51.0718,5000.0
2013-01-25 12:40:00,61.46,61.49,61.42,61.48,5600.0,51.0718,51.0967,51.0385,51.0884,5600.0
2013-01-25 12:45:00,61.49,61.52,61.48,61.49,5200.0,51.0967,51.1216,51.0884,51.0967,5200.0
2013-01-25 12:50:00,61.49,61.6,61.48,61.53,17800.0,51.0967,51.1881,51.0884,51.1299,17800.0
2013-01-25 12:55:00,61.57,61.57,61.46,61.48,2800.0,51.1632,51.1632,51.0718,51.0884,2800.0
2013-01-25 13:00:00,61.48,61.54,61.48,61.52,1500.0,51.0884,51.1382,51.0884,51.1216,1500.0
2013-01-25 13:05:00,61.55,61.59,61.55,61.59,1800.0,51.1466,51.1798,51.1466,51.1798,1800.0
2013-01-25 13:10:00,61.6,61.6,61.49,61.53,10700.0,51.1881,51.1881,51.0967,51.1299,10700.0
2013-01-25 13:15:00,61.54,61.6,61.52,61.52,7000.0,51.1382,51.1881,51.1216,51.1216,7000.0
2013-01-25 13:20:00,61.52,61.6,61.52,61.58,7100.0,51.1216,51.1881,51.1216,51.1715,7100.0
2013-01-25 13:25:00,61.59,61.68,61.59,61.68,10300.0,51.1798,51.2546,51.1798,51.2546,10300.0
2013-01-25 13:30:00,61.69,61.7,61.66,61.68,4400.0,51.2629,51.2712,51.238,51.2546,4400.0
2013-01-25 13:35:00,61.67,61.79,61.66,61.79,9100.0,51.2463,51.346,51.238,51.346,9100.0
2013-01-25 13:40:00,61.77,61.81,61.75,61.8,4600.0,51.3294,51.3626,51.3127,51.3543,4600.0
2013-01-25 13:45:00,61.81,61.82,61.77,61.77,2900.0,51.3626,51.3709,51.3294,51.3294,2900.0
2013-01-25 13:50:00,61.78,61.83,61.76,61.81,5600.0,51.3377,51.3792,51.3211,51.3626,5600.0
2013-01-25 13:55:00,61.81,61.85,61.79,61.85,7000.0,51.3626,51.3958,51.346,51.3958,7000.0
2013-01-25 14:00:00,61.86,61.92,61.86,61.88,5200.0,51.4042,51.454,51.4042,51.4208,5200.0
2013-01-25 14:05:00,61.89,61.94,61.87,61.91,4600.0,51.4291,51.4706,51.4125,51.4457,4600.0
2013-01-25 14:10:00,61.92,61.99,61.9,61.96,18200.0,51.454,51.5122,51.4374,51.4873,18200.0
2013-01-25 14:15:00,61.97,62.0,61.96,62.0,6300.0,51.4956,51.5205,51.4873,51.5205,6300.0
2013-01-25 14:20:00,61.99,62.02,61.94,62.0,28600.0,51.5122,51.5371,51.4706,51.5205,28600.0
2013-01-25 14:25:00,62.0,62.08,61.99,62.08,3500.0,51.5205,51.587,51.5122,51.587,3500.0
2013-01-25 14:30:00,62.08,62.12,62.08,62.11,13600.0,51.587,51.6202,51.587,51.6119,13600.0
2013-01-25 14:35:00,62.09,62.1,62.08,62.1,7800.0,51.5953,51.6036,51.587,51.6036,7800.0
2013-01-25 14:40:00,62.1,62.19,62.1,62.17,11400.0,51.6036,51.6784,51.6036,51.6618,11400.0
2013-01-25 14:45:00,62.18,62.23,62.18,62.22,5100.0,51.6701,51.7116,51.6701,51.7033,5100.0
2013-01-25 14:50:00,62.2,62.22,62.18,62.2,5200.0,51.6867,51.7033,51.6701,51.6867,5200.0
2013-01-25 14:55:00,62.2,62.21,62.18,62.21,8600.0,51.6867,51.695,51.6701,51.695,8600.0
2013-01-25 15:00:00,62.2,62.23,62.2,62.21,7800.0,51.6867,51.7116,51.6867,51.695,7800.0
2013-01-25 15:05:00,62.21,62.23,62.19,62.22,23800.0,51.695,51.7116,51.6784,51.7033,23800.0
2013-01-25 15:10:00,62.23,62.25,62.17,62.19,32400.0,51.7116,51.7282,51.6618,51.6784,32400.0
2013-01-25 15:15:00,62.2,62.28,62.16,62.25,15000.0,51.6867,51.7532,51.6534,51.7282,15000.0
2013-01-25 15:20:00,62.25,62.27,62.24,62.26,4000.0,51.7282,51.7449,51.7199,51.7365,4000.0
2013-01-25 15:25:00,62.27,62.33,62.27,62.31,9300.0,51.7449,51.7947,51.7449,51.7781,9300.0
2013-01-25 15:30:00,62.31,62.33,62.3,62.33,7000.0,51.7781,51.7947,51.7698,51.7947,7000.0
2013-01-25 15:35:00,62.33,62.33,62.29,62.33,5100.0,51.7947,51.7947,51.7615,51.7947,5100.0
2013-01-25 15:40:00,62.34,62.34,62.3,62.31,20200.0,51.803,51.803,51.7698,51.7781,20200.0
2013-01-25 15:45:00,62.3,62.34,62.29,62.34,29700.0,51.7698,51.803,51.7615,51.803,29700.0
2013-01-25 15:50:00,62.33,62.42,62.33,62.41,34000.0,51.7947,51.8695,51.7947,51.8612,34000.0
2013-01-25 15:55:00,62.42,62.46,62.36,62.4,77300.0,51.8695,51.9027,51.8196,51.8529,77300.0
2013-01-28 09:30:00,62.5,62.5,62.29,62.38,8100.0,51.936,51.936,51.7615,51.8363,8100.0
2013-01-28 09:35:00,62.4,62.48,62.35,62.48,2000.0,51.8529,51.9194,51.8113,51.9194,2000.0
2013-01-28 09:40:00,62.48,62.57,62.42,62.44,16700.0,51.9194,51.9941,51.8695,51.8861,16700.0
2013-01-28 09:45:00,62.47,62.48,62.35,62.36,8600.0,51.911,51.9194,51.8113,51.8196,8600.0
2013-01-28 09:50:00,62.37,62.39,62.31,62.32,5700.0,51.828,51.8446,51.7781,51.7864,5700.0
2013-01-28 09:55:00,62.32,62.36,62.29,62.29,7400.0,51.7864,51.8196,51.7615,51.7615,7400.0
2013-01-28 10:00:00,62.27,62.27,62.17,62.21,4300.0,51.7449,51.7449,51.6618,51.695,4300.0
2013-01-28 10:05:00,62.2,62.27,62.18,62.26,19800.0,51.6867,51.7449,51.6701,51.7365,19800.0
2013-01-28 10:10:00,62.25,62.25,62.1,62.12,5000.0,51.7282,51.7282,51.6036,51.6202,5000.0
2013-01-28 10:15:00,62.14,62.24,62.14,62.23,4700.0,51.6368,51.7199,51.6368,51.7116,4700.0
2013-01-28 10:20:00,62.23,62.3,62.23,62.3,3400.0,51.7116,51.7698,51.7116,51.7698,3400.0
2013-01-28 10:25:00,62.29,62.47,62.29,62.45,19400.0,51.7615,51.911,51.7615,51.8944,19400.0
2013-01-28 10:30:00,62.45,62.46,62.38,62.44,13000.0,51.8944,51.9027,51.8363,51.8861,13000.0
2013-01-28 10:35:00,62.45,62.45,62.4,62.41,5000.0,51.8944,51.8944,51.8529,51.8612,5000.0
2013-01-28 10:40:00,62.41,62.42,62.36,62.41,8900.0,51.8612,51.8695,51.8196,51.8612,8900.0
2013-01-28 10:45:00,62.42,62.54,62.42,62.54,7300.0,51.8695,51.9692,51.8695,51.9692,7300.0
2013-01-28 10:50:00,62.54,62.59,62.52,62.53,8500.0,51.9692,52.0108,51.9526,51.9609,8500.0
2013-01-28 10:55:00,62.52,62.57,62.47,62.57,11300.0,51.9526,51.9941,51.911,51.9941,11300.0
2013-01-28 11:00:00,62.56,62.69,62.55,62.69,6300.0,51.9858,52.0939,51.9775,52.0939,6300.0
2013-01-28 11:05:00,62.68,62.73,62.63,62.63,8800.0,52.0856,52.1271,52.044,52.044,8800.0
2013-01-28 11:10:00,62.62,62.63,62.52,62.53,9100.0,52.0357,52.044,51.9526,51.9609,9100.0
2013-01-28 11:15:00,62.54,62.58,62.53,62.58,7400.0,51.9692,52.0025,51.9609,52.0025,7400.0
2013-01-28 11:20:00,62.58,62.64,62.57,62.64,8700.0,52.0025,52.0523,51.9941,52.0523,8700.0
2013-01-28 11:25:00,62.62,62.78,62.62,62.78,9600.0,52.0357,52.1687,52.0357,52.1687,9600.0
2013-01-28 11:30:00,62.76,62.83,62.75,62.78,9800.0,52.152,52.2102,52.1437,52.1687,9800.0
2013-01-28 11:35:00,62.77,62.81,62.77,62.8,6200.0,52.1603,52.1936,52.1603,52.1853,6200.0
2013-01-28 11:40:00,62.8,62.82,62.76,62.8,8000.0,52.1853,52.2019,52.152,52.1853,8000.0
2013-01-28 11:45:00,62.8,62.84,62.79,62.84,6100.0,52.1853,52.2185,52.177,52.2185,6100.0
2013-01-28 11:50:00,62.84,62.92,62.84,62.87,4300.0,52.2185,52.285,52.2185,52.2434,4300.0
2013-01-28 11:55:00,62.88,62.88,62.86,62.86,4500.0,52.2517,52.2517,52.2351,52.2351,4500.0
2013-01-28 12:00:00,62.85,62.91,62.84,62.9,8500.0,52.2268,52.2767,52.2185,52.2684,8500.0
2013-01-28 12:05:00,62.92,63.03,62.89,63.01,13600.0,52.285,52.3764,52.2601,52.3598,13600.0
2013-01-28 12:10:00,63.02,63.07,63.0,63.06,12800.0,52.3681,52.4096,52.3515,52.4013,12800.0
2013-01-28 12:15:00,63.06,63.13,63.06,63.09,15800.0,52.4013,52.4595,52.4013,52.4263,15800.0
2013-01-28 12:20:00,63.11,63.14,63.08,63.12,7300.0,52.4429,52.4678,52.4179,52.4512,7300.0
2013-01-28 12:25:00,63.13,63.14,63.08,63.11,5200.0,52.4595,52.4678,52.4179,52.4429,5200.0
2013-01-28 12:30:00,63.12,63.16,63.11,63.16,7600.0,52.4512,52.4844,52.4429,52.4844,7600.0
2013-01-28 12:35:00,63.17,63.23,63.17,63.2,5900.0,52.4927,52.5426,52.4927,52.5177,5900.0
2013-01-28 12:40:00,63.2,63.23,63.18,63.19,7100.0,52.5177,52.5426,52.501,52.5094,7100.0
2013-01-28 12:45:00,63.16,63.2,63.14,63.19,3800.0,52.4844,52.5177,52.4678,52.5094,3800.0
2013-01-28 12:50:00,63.19,63.2,63.16,63.2,5600.0,52.5094,52.5177,52.4844,52.5177,5600.0
2013-01-28 12:55:00,63.21,63.31,63.21,63.29,6400.0,52.526,52.6091,52.526,52.5924,6400.0
2013-01-28 13:00:00,63.29,63.35,63.28,63.29,7800.0,52.5924,52.6423,52.5841,52.5924,7800.0
2013-01-28 13:05:00,63.29,63.29,63.18,63.2,5100.0,52.5924,52.5924,52.501,52.5177,5100.0
2013-01-28 13:10:00,63.19,63.19,63.1,63.1,5600.0,52.5094,52.5094,52.4346,52.4346,5600.0
2013-01-28 13:15:00,63.11,63.11,62.99,62.99,8900.0,52.4429,52.4429,52.3432,52.3432,8900.0
2013-01-28 13:20:00,62.99,63.1,62.92,63.1,12900.0,52.3432,52.4346,52.285,52.4346,12900.0
2013-01-28 13:25:00,63.1,63.1,63.02,63.02,11200.0,52.4346,52.4346,52.3681,52.3681,11200.0
2013-01-28 13:30:00,63.03,63.08,63.01,63.01,4700.0,52.3764,52.4179,52.3598,52.3598,4700.0
2013-01-28 13:35:00,63.01,63.09,63.0,63.07,3800.0,52.3598,52.4263,52.3515,52.4096,3800.0
2013-01-28 13:40:00,63.06,63.07,62.98,62.98,5800.0,52.4013,52.4096,52.3348,52.3348,5800.0
2013-01-28 13:45:00,62.98,63.01,62.93,62.93,5000.0,52.3348,52.3598,52.2933,52.2933,5000.0
2013-01-28 13:50:00,62.93,62.93,62.88,62.91,6800.0,52.2933,52.2933,52.2517,52.2767,6800.0
2013-01-28 13:55:00,62.9,62.91,62.88,62.9,7300.0,52.2684,52.2767,52.2517,52.2684,7300.0
2013-01-28 14:00:00,62.89,62.92,62.87,62.92,7500.0,52.2601,52.285,52.2434,52.285,7500.0
2013-01-28 14:05:00,62.92,62.95,62.87,62.95,9500.0,52.285,52.3099,52.2434,52.3099,9500.0
2013-01-28 14:10:00,62.95,62.95,62.9,62.95,4700.0,52.3099,52.3099,52.2684,52.3099,4700.0
2013-01-28 14:15:00,62.94,62.95,62.93,62.95,6300.0,52.3016,52.3099,52.2933,52.3099,6300.0
2013-01-28 14:20:00,62.94,62.96,62.91,62.96,6300.0,52.3016,52.3182,52.2767,52.3182,6300.0
2013-01-28 14:25:00,62.96,62.97,62.94,62.96,15300.0,52.3182,52.3265,52.3016,52.3182,15300.0
2013-01-28 14:30:00,62.96,62.96,62.91,62.91,4200.0,52.3182,52.3182,52.2767,52.2767,4200.0
2013-01-28 14:35:00,62.91,62.91,62.87,62.9,8100.0,52.2767,52.2767,52.2434,52.2684,8100.0
2013-01-28 14:40:00,62.89,62.92,62.89,62.9,6300.0,52.2601,52.285,52.2601,52.2684,6300.0
2013-01-28 14:45:00,62.91,62.98,62.9,62.96,5400.0,52.2767,52.3348,52.2684,52.3182,5400.0
2013-01-28 14:50:00,62.97,63.01,62.94,63.0,10400.0,52.3265,52.3598,52.3016,52.3515,10400.0
2013-01-28 14:55:00,63.01,63.05,63.01,63.03,5000.0,52.3598,52.393,52.3598,52.3764,5000.0
2013-01-28 15:00:00,63.03,63.06,63.0,63.01,6800.0,52.3764,52.4013,52.3515,52.3598,6800.0
2013-01-28 15:05:00,63.01,63.07,62.92,62.95,11800.0,52.3598,52.4096,52.285,52.3099,11800.0
2013-01-28 15:10:00,62.94,62.95,62.87,62.87,5000.0,52.3016,52.3099,52.2434,52.2434,5000.0
2013-01-28 15:15:00,62.87,62.99,62.86,62.93,13800.0,52.2434,52.3432,52.2351,52.2933,13800.0
2013-01-28 15:20:00,62.94,62.97,62.89,62.93,14400.0,52.3016,52.3265,52.2601,52.2933,14400.0
2013-01-28 15:25:00,62.93,62.97,62.91,62.97,21600.0,52.2933,52.3265,52.2767,52.3265,21600.0
2013-01-28 15:30:00,62.97,63.12,62.93,63.12,33400.0,52.3265,52.4512,52.2933,52.4512,33400.0
2013-01-28 15:35:00,63.13,63.13,63.1,63.13,10300.0,52.4595,52.4595,52.4346,52.4595,10300.0
2013-01-28 15:40:00,63.12,63.16,63.12,63.15,26600.0,52.4512,52.4844,52.4512,52.4761,26600.0
2013-01-28 15:45:00,63.15,63.29,63.15,63.29,26600.0,52.4761,52.5924,52.4761,52.5924,26600.0
2013-01-28 15:50:00,63.3,63.3,63.14,63.16,18500.0,52.6008,52.6008,52.4678,52.4844,18500.0
2013-01-28 15:55:00,63.17,63.25,63.11,63.15,52200.0,52.4927,52.5592,52.4429,52.4761,52200.0
2013-01-29 09:30:00,62.99,63.35,62.99,63.21,7600.0,52.3432,52.6423,52.3432,52.526,7600.0
2013-01-29 09:35:00,63.22,63.24,63.09,63.18,3600.0,52.5343,52.5509,52.4263,52.501,3600.0
2013-01-29 09:40:00,63.19,63.22,63.04,63.09,4500.0,52.5094,52.5343,52.3847,52.4263,4500.0
2013-01-29 09:45:00,63.06,63.28,63.06,63.25,7000.0,52.4013,52.5841,52.4013,52.5592,7000.0
2013-01-29 09:50:00,63.25,63.28,63.2,63.26,4400.0,52.5592,52.5841,52.5177,52.5675,4400.0
2013-01-29 09:55:00,63.31,63.41,63.26,63.34,13400.0,52.6091,52.6922,52.5675,52.634,13400.0
2013-01-29 10:00:00,63.32,63.32,63.1,63.15,8500.0,52.6174,52.6174,52.4346,52.4761,8500.0
2013-01-29 10:05:00,63.14,63.14,62.92,62.92,4900.0,52.4678,52.4678,52.285,52.285,4900.0
2013-01-29 10:10:00,62.9,62.98,62.87,62.93,7000.0,52.2684,52.3348,52.2434,52.2933,7000.0
2013-01-29 10:15:00,62.92,62.99,62.89,62.97,3400.0,52.285,52.3432,52.2601,52.3265,3400.0
2013-01-29 10:20:00,62.99,63.1,62.93,62.94,3700.0,52.3432,52.4346,52.2933,52.3016,3700.0
2013-01-29 10:25:00,62.96,63.03,62.96,63.0,7200.0,52.3182,52.3764,52.3182,52.3515,7200.0
2013-01-29 10:30:00,63.0,63.02,62.96,62.96,4700.0,52.3515,52.3681,52.3182,52.3182,4700.0
2013-01-29 10:35:00,62.97,62.99,62.93,62.98,4500.0,52.3265,52.3432,52.2933,52.3348,4500.0
2013-01-29 10:40:00,62.98,63.05,62.96,63.03,4000.0,52.3348,52.393,52.3182,52.3764,4000.0
2013-01-29 10:45:00,63.05,63.05,62.93,62.93,1800.0,52.393,52.393,52.2933,52.2933,1800.0
2013-01-29 10:50:00,62.96,62.96,62.9,62.9,7800.0,52.3182,52.3182,52.2684,52.2684,7800.0
2013-01-29 10:55:00,62.92,63.02,62.9,62.97,8700.0,52.285,52.3681,52.2684,52.3265,8700.0
2013-01-29 11:00:00,62.97,63.07,62.97,63.04,4900.0,52.3265,52.4096,52.3265,52.3847,4900.0
2013-01-29 11:05:00,63.03,63.03,62.99,63.01,3400.0,52.3764,52.3764,52.3432,52.3598,3400.0
2013-01-29 11:10:00,62.99,63.05,62.96,63.02,18200.0,52.3432,52.393,52.3182,52.3681,18200.0
2013-01-29 11:15:00,63.02,63.12,63.02,63.11,4700.0,52.3681,52.4512,52.3681,52.4429,4700.0
2013-01-29 11:20:00,63.14,63.25,63.12,63.25,6000.0,52.4678,52.5592,52.4512,52.5592,6000.0
2013-01-29 11:25:00,63.22,63.22,63.13,63.16,22300.0,52.5343,52.5343,52.4595,52.4844,22300.0
2013-01-29 11:30:00,63.17,63.17,63.03,63.07,7000.0,52.4927,52.4927,52.3764,52.4096,7000.0
2013-01-29 11:35:00,63.08,63.13,63.06,63.13,4200.0,52.4179,52.4595,52.4013,52.4595,4200.0
2013-01-29 11:40:00,63.13,63.23,63.13,63.2,3600.0,52.4595,52.5426,52.4595,52.5177,3600.0
2013-01-29 11:45:00,63.22,63.28,63.22,63.28,4800.0,52.5343,52.5841,52.5343,52.5841,4800.0
2013-01-29 11:50:00,63.3,63.35,63.28,63.35,5900.0,52.6008,52.6423,52.5841,52.6423,5900.0
2013-01-29 11:55:00,63.35,63.36,63.31,63.36,7400.0,52.6423,52.6506,52.6091,52.6506,7400.0
2013-01-29 12:00:00,63.36,63.39,63.29,63.31,3200.0,52.6506,52.6755,52.5924,52.6091,3200.0
2013-01-29 12:05:00,63.27,63.27,63.25,63.26,1300.0,52.5758,52.5758,52.5592,52.5675,1300.0
2013-01-29 12:10:00,63.25,63.26,63.22,63.24,4900.0,52.5592,52.5675,52.5343,52.5509,4900.0
2013-01-29 12:15:00,63.24,63.29,63.23,63.26,3500.0,52.5509,52.5924,52.5426,52.5675,3500.0
2013-01-29 12:20:00,63.26,63.26,63.15,63.15,4200.0,52.5675,52.5675,52.4761,52.4761,4200.0
2013-01-29 12:25:00,63.14,63.14,63.12,63.12,3000.0,52.4678,52.4678,52.4512,52.4512,3000.0
2013-01-29 12:30:00,63.12,63.19,63.12,63.19,5500.0,52.4512,52.5094,52.4512,52.5094,5500.0
2013-01-29 12:35:00,63.17,63.19,63.17,63.18,3000.0,52.4927,52.5094,52.4927,52.501,3000.0
2013-01-29 12:40:00,63.19,63.24,63.19,63.22,2400.0,52.5094,52.5509,52.5094,52.5343,2400.0
2013-01-29 12:45:00,63.23,63.33,63.21,63.32,5500.0,52.5426,52.6257,52.526,52.6174,5500.0
2013-01-29 12:50:00,63.32,63.38,63.32,63.33,4400.0,52.6174,52.6672,52.6174,52.6257,4400.0
2013-01-29 12:55:00,63.35,63.39,63.34,63.37,3600.0,52.6423,52.6755,52.634,52.6589,3600.0
2013-01-29 13:00:00,63.37,63.48,63.35,63.48,10200.0,52.6589,52.7503,52.6423,52.7503,10200.0
2013-01-29 13:05:00,63.48,63.5,63.35,63.41,6300.0,52.7503,52.767,52.6423,52.6922,6300.0
2013-01-29 13:10:00,63.42,63.43,63.4,63.4,1400.0,52.7005,52.7088,52.6839,52.6839,1400.0
2013-01-29 13:15:00,63.39,63.4,63.36,63.39,7400.0,52.6755,52.6839,52.6506,52.6755,7400.0
2013-01-29 13:20:00,63.4,63.4,63.27,63.27,4500.0,52.6839,52.6839,52.5758,52.5758,4500.0
2013-01-29 13:25:00,63.28,63.29,63.27,63.29,3300.0,52.5841,52.5924,52.5758,52.5924,3300.0
2013-01-29 13:30:00,63.29,63.34,63.28,63.33,3200.0,52.5924,52.634,52.5841,52.6257,3200.0
2013-01-29 13:35:00,63.35,63.5,63.34,63.5,8000.0,52.6423,52.767,52.634,52.767,8000.0
2013-01-29 13:40:00,63.48,63.48,63.35,63.36,6300.0,52.7503,52.7503,52.6423,52.6506,6300.0
2013-01-29 13:45:00,63.34,63.39,63.32,63.34,5700.0,52.634,52.6755,52.6174,52.634,5700.0
2013-01-29 13:50:00,63.37,63.37,63.32,63.32,7800.0,52.6589,52.6589,52.6174,52.6174,7800.0
2013-01-29 13:55:00,63.34,63.34,63.31,63.34,9100.0,52.634,52.634,52.6091,52.634,9100.0
2013-01-29 14:00:00,63.32,63.36,63.26,63.36,8700.0,52.6174,52.6506,52.5675,52.6506,8700.0
2013-01-29 14:05:00,63.37,63.38,63.29,63.33,16500.0,52.6589,52.6672,52.5924,52.6257,16500.0
2013-01-29 14:10:00,63.36,63.36,63.31,63.33,8200.0,52.6506,52.6506,52.6091,52.6257,8200.0
2013-01-29 14:15:00,63.32,63.34,63.3,63.34,10100.0,52.6174,52.634,52.6008,52.634,10100.0
2013-01-29 14:20:00,63.33,63.39,63.32,63.38,5700.0,52.6257,52.6755,52.6174,52.6672,5700.0
2013-01-29 14:25:00,63.37,63.38,63.32,63.38,5800.0,52.6589,52.6672,52.6174,52.6672,5800.0
2013-01-29 14:30:00,63.37,63.37,63.31,63.34,8400.0,52.6589,52.6589,52.6091,52.634,8400.0
2013-01-29 14:35:00,63.34,63.34,63.3,63.33,7100.0,52.634,52.634,52.6008,52.6257,7100.0
2013-01-29 14:40:00,63.34,63.34,63.3,63.33,11000.0,52.634,52.634,52.6008,52.6257,11000.0
2013-01-29 14:45:00,63.31,63.32,63.26,63.28,10000.0,52.6091,52.6174,52.5675,52.5841,10000.0
2013-01-29 14:50:00,63.28,63.33,63.25,63.26,11200.0,52.5841,52.6257,52.5592,52.5675,11200.0
2013-01-29 14:55:00,63.27,63.29,63.21,63.25,10900.0,52.5758,52.5924,52.526,52.5592,10900.0
2013-01-29 15:00:00,63.25,63.26,63.21,63.24,5900.0,52.5592,52.5675,52.526,52.5509,5900.0
2013-01-29 15:05:00,63.24,63.24,63.22,63.24,4600.0,52.5509,52.5509,52.5343,52.5509,4600.0
2013-01-29 15:10:00,63.25,63.3,63.23,63.26,7500.0,52.5592,52.6008,52.5426,52.5675,7500.0
2013-01-29 15:15:00,63.24,63.27,63.23,63.27,5000.0,52.5509,52.5758,52.5426,52.5758,5000.0
2013-01-29 15:20:00,63.28,63.3,63.25,63.27,4400.0,52.5841,52.6008,52.5592,52.5758,4400.0
2013-01-29 15:25:00,63.26,63.34,63.24,63.33,7300.0,52.5675,52.634,52.5509,52.6257,7300.0
2013-01-29 15:30:00,63.31,63.33,63.29,63.32,5200.0,52.6091,52.6257,52.5924,52.6174,5200.0
2013-01-29 15:35:00,63.33,63.33,63.28,63.28,6100.0,52.6257,52.6257,52.5841,52.5841,6100.0
2013-01-29 15:40:00,63.28,63.32,63.27,63.29,8500.0,52.5841,52.6174,52.5758,52.5924,8500.0
2013-01-29 15:45:00,63.28,63.28,63.2,63.22,18900.0,52.5841,52.5841,52.5177,52.5343,18900.0
2013-01-29 15:50:00,63.22,63.28,63.16,63.17,19000.0,52.5343,52.5841,52.4844,52.4927,19000.0
2013-01-29 15:55:00,63.17,63.22,63.14,63.19,61000.0,52.4927,52.5343,52.4678,52.5094,61000.0
2013-01-30 09:30:00,63.26,63.26,63.08,63.08,4800.0,52.5675,52.5675,52.4179,52.4179,4800.0
2013-01-30 09:35:00,63.17,63.22,62.96,63.1,4200.0,52.4927,52.5343,52.3182,52.4346,4200.0
2013-01-30 09:40:00,63.07,63.26,63.07,63.26,4400.0,52.4096,52.5675,52.4096,52.5675,4400.0
2013-01-30 09:45:00,63.25,63.26,63.13,63.16,6100.0,52.5592,52.5675,52.4595,52.4844,6100.0
2013-01-30 09:50:00,63.17,63.19,63.09,63.16,6200.0,52.4927,52.5094,52.4263,52.4844,6200.0
2013-01-30 09:55:00,63.16,63.17,63.06,63.07,9300.0,52.4844,52.4927,52.4013,52.4096,9300.0
2013-01-30 10:00:00,63.02,63.08,63.02,63.04,4600.0,52.3681,52.4179,52.3681,52.3847,4600.0
2013-01-30 10:05:00,63.05,63.05,62.82,62.83,5500.0,52.393,52.393,52.2019,52.2102,5500.0
2013-01-30 10:10:00,62.87,62.93,62.82,62.93,5300.0,52.2434,52.2933,52.2019,52.2933,5300.0
2013-01-30 10:15:00,62.85,62.92,62.84,62.89,4700.0,52.2268,52.285,52.2185,52.2601,4700.0
2013-01-30 10:20:00,62.91,62.96,62.85,62.85,2700.0,52.2767,52.3182,52.2268,52.2268,2700.0
2013-01-30 10:25:00,62.82,62.82,62.75,62.8,3200.0,52.2019,52.2019,52.1437,52.1853,3200.0
2013-01-30 10:30:00,62.79,62.86,62.74,62.86,8900.0,52.177,52.2351,52.1354,52.2351,8900.0
2013-01-30 10:35:00,62.87,62.91,62.83,62.87,4100.0,52.2434,52.2767,52.2102,52.2434,4100.0
2013-01-30 10:40:00,62.86,62.87,62.82,62.86,7300.0,52.2351,52.2434,52.2019,52.2351,7300.0
2013-01-30 10:45:00,62.81,62.94,62.81,62.92,3300.0,52.1936,52.3016,52.1936,52.285,3300.0
2013-01-30 10:50:00,62.92,62.92,62.87,62.9,3400.0,52.285,52.285,52.2434,52.2684,3400.0
2013-01-30 10:55:00,62.93,62.94,62.87,62.92,12200.0,52.2933,52.3016,52.2434,52.285,12200.0
2013-01-30 11:00:00,62.92,62.99,62.87,62.98,7500.0,52.285,52.3432,52.2434,52.3348,7500.0
2013-01-30 11:05:00,62.95,62.99,62.94,62.96,1500.0,52.3099,52.3432,52.3016,52.3182,1500.0
2013-01-30 11:10:00,62.97,63.01,62.93,62.96,4600.0,52.3265,52.3598,52.2933,52.3182,4600.0
2013-01-30 11:15:00,62.92,62.92,62.89,62.92,1600.0,52.285,52.285,52.2601,52.285,1600.0
2013-01-30 11:20:00,62.91,62.97,62.91,62.97,2700.0,52.2767,52.3265,52.2767,52.3265,2700.0
2013-01-30 11:25:00,62.95,62.95,62.91,62.91,700.0,52.3099,52.3099,52.2767,52.2767,700.0
2013-01-30 11:30:00,62.9,62.96,62.88,62.95,5700.0,52.2684,52.3182,52.2517,52.3099,5700.0
2013-01-30 11:35:00,62.97,63.02,62.97,63.02,3600.0,52.3265,52.3681,52.3265,52.3681,3600.0
2013-01-30 11:40:00,63.02,63.06,63.01,63.05,4500.0,52.3681,52.4013,52.3598,52.393,4500.0
2013-01-30 11:45:00,63.04,63.1,63.04,63.08,3100.0,52.3847,52.4346,52.3847,52.4179,3100.0
2013-01-30 11:50:00,63.1,63.14,63.05,63.1,5600.0,52.4346,52.4678,52.393,52.4346,5600.0
2013-01-30 11:55:00,63.09,63.1,63.05,63.06,3600.0,52.4263,52.4346,52.393,52.4013,3600.0
2013-01-30 12:00:00,63.07,63.11,63.06,63.11,2700.0,52.4096,52.4429,52.4013,52.4429,2700.0
2013-01-30 12:05:00,63.11,63.11,63.07,63.1,5100.0,52.4429,52.4429,52.4096,52.4346,5100.0
2013-01-30 12:10:00,63.1,63.1,63.08,63.1,1900.0,52.4346,52.4346,52.4179,52.4346,1900.0
2013-01-30 12:15:00,63.09,63.1,63.08,63.09,2900.0,52.4263,52.4346,52.4179,52.4263,2900.0
2013-01-30 12:20:00,63.09,63.1,63.07,63.08,5000.0,52.4263,52.4346,52.4096,52.4179,5000.0
2013-01-30 12:25:00,63.1,63.1,63.04,63.05,800.0,52.4346,52.4346,52.3847,52.393,800.0
2013-01-30 12:30:00,63.05,63.05,63.0,63.0,1500.0,52.393,52.393,52.3515,52.3515,1500.0
2013-01-30 12:35:00,63.0,63.01,62.93,62.94,2500.0,52.3515,52.3598,52.2933,52.3016,2500.0
2013-01-30 12:40:00,62.94,62.99,62.93,62.97,2100.0,52.3016,52.3432,52.2933,52.3265,2100.0
2013-01-30 12:45:00,62.97,62.98,62.93,62.95,2900.0,52.3265,52.3348,52.2933,52.3099,2900.0
2013-01-30 12:50:00,62.95,62.96,62.93,62.94,2800.0,52.3099,52.3182,52.2933,52.3016,2800.0
2013-01-30 12:55:00,62.95,62.96,62.95,62.96,2300.0,52.3099,52.3182,52.3099,52.3182,2300.0
2013-01-30 13:00:00,62.99,63.04,62.98,63.02,8200.0,52.3432,52.3847,52.3348,52.3681,8200.0
2013-01-30 13:05:00,63.03,63.09,63.01,63.09,4600.0,52.3764,52.4263,52.3598,52.4263,4600.0
2013-01-30 13:10:00,63.1,63.11,63.02,63.03,3000.0,52.4346,52.4429,52.3681,52.3764,3000.0
2013-01-30 13:15:00,62.97,62.97,62.94,62.95,2500.0,52.3265,52.3265,52.3016,52.3099,2500.0
2013-01-30 13:20:00,62.96,63.0,62.96,63.0,2300.0,52.3182,52.3515,52.3182,52.3515,2300.0
2013-01-30 13:25:00,63.0,63.02,62.97,63.0,5300.0,52.3515,52.3681,52.3265,52.3515,5300.0
2013-01-30 13:30:00,62.99,62.99,62.95,62.95,1400.0,52.3432,52.3432,52.3099,52.3099,1400.0
2013-01-30 13:35:00,62.95,62.97,62.94,62.94,1700.0,52.3099,52.3265,52.3016,52.3016,1700.0
2013-01-30 13:40:00,62.96,63.0,62.94,62.96,3300.0,52.3182,52.3515,52.3016,52.3182,3300.0
2013-01-30 13:45:00,62.94,62.96,62.93,62.94,2500.0,52.3016,52.3182,52.2933,52.3016,2500.0
2013-01-30 13:50:00,62.94,62.95,62.91,62.91,7500.0,52.3016,52.3099,52.2767,52.2767,7500.0
2013-01-30 13:55:00,62.88,62.92,62.86,62.92,5800.0,52.2517,52.285,52.2351,52.285,5800.0
2013-01-30 14:00:00,62.9,62.93,62.87,62.88,1700.0,52.2684,52.2933,52.2434,52.2517,1700.0
2013-01-30 14:05:00,62.88,62.89,62.85,62.89,2700.0,52.2517,52.2601,52.2268,52.2601,2700.0
2013-01-30 14:10:00,62.87,62.95,62.85,62.88,2800.0,52.2434,52.3099,52.2268,52.2517,2800.0
2013-01-30 14:15:00,62.86,62.87,62.8,62.8,3900.0,52.2351,52.2434,52.1853,52.1853,3900.0
2013-01-30 14:20:00,62.83,62.84,62.76,62.77,3800.0,52.2102,52.2185,52.152,52.1603,3800.0
2013-01-30 14:25:00,62.78,62.82,62.77,62.77,3300.0,52.1687,52.2019,52.1603,52.1603,3300.0
2013-01-30 14:30:00,62.81,62.85,62.8,62.83,3100.0,52.1936,52.2268,52.1853,52.2102,3100.0
2013-01-30 14:35:00,62.81,62.83,62.77,62.81,9400.0,52.1936,52.2102,52.1603,52.1936,9400.0
2013-01-30 14:40:00,62.83,62.87,62.82,62.84,9300.0,52.2102,52.2434,52.2019,52.2185,9300.0
2013-01-30 14:45:00,62.84,62.84,62.73,62.73,16800.0,52.2185,52.2185,52.1271,52.1271,16800.0
2013-01-30 14:50:00,62.73,62.75,62.7,62.73,10600.0,52.1271,52.1437,52.1022,52.1271,10600.0
2013-01-30 14:55:00,62.72,62.82,62.72,62.77,9800.0,52.1188,52.2019,52.1188,52.1603,9800.0
2013-01-30 15:00:00,62.77,62.83,62.76,62.77,7600.0,52.1603,52.2102,52.152,52.1603,7600.0
2013-01-30 15:05:00,62.8,62.86,62.78,62.84,7900.0,52.1853,52.2351,52.1687,52.2185,7900.0
2013-01-30 15:10:00,62.79,62.84,62.76,62.78,10600.0,52.177,52.2185,52.152,52.1687,10600.0
2013-01-30 15:15:00,62.78,62.79,62.65,62.69,24500.0,52.1687,52.177,52.0606,52.0939,24500.0
2013-01-30 15:20:00,62.68,62.7,62.62,62.66,9600.0,52.0856,52.1022,52.0357,52.0689,9600.0
2013-01-30 15:25:00,62.64,62.69,62.63,62.66,8900.0,52.0523,52.0939,52.044,52.0689,8900.0
2013-01-30 15:30:00,62.66,62.67,62.48,62.48,25200.0,52.0689,52.0772,51.9194,51.9194,25200.0
2013-01-30 15:35:00,62.48,62.5,62.41,62.42,8000.0,51.9194,51.936,51.8612,51.8695,8000.0
2013-01-30 15:40:00,62.43,62.46,62.37,62.39,7100.0,51.8778,51.9027,51.828,51.8446,7100.0
2013-01-30 15:45:00,62.42,62.47,62.4,62.41,26300.0,51.8695,51.911,51.8529,51.8612,26300.0
2013-01-30 15:50:00,62.42,62.42,62.33,62.33,37100.0,51.8695,51.8695,51.7947,51.7947,37100.0
2013-01-30 15:55:00,62.34,62.5,62.33,62.49,49700.0,51.803,51.936,51.7947,51.9277,49700.0
2013-01-31 09:30:00,61.99,62.03,61.8,61.8,14200.0,51.5122,51.5454,51.3543,51.3543,14200.0
2013-01-31 09:35:00,61.82,61.89,61.7,61.75,4800.0,51.3709,51.4291,51.2712,51.3127,4800.0
2013-01-31 09:40:00,61.81,61.91,61.76,61.81,18400.0,51.3626,51.4457,51.3211,51.3626,18400.0
2013-01-31 09:45:00,61.79,61.9,61.77,61.8,24000.0,51.346,51.4374,51.3294,51.3543,24000.0
2013-01-31 09:50:00,61.81,61.89,61.75,61.89,10200.0,51.3626,51.4291,51.3127,51.4291,10200.0
2013-01-31 09:55:00,61.92,61.98,61.82,61.88,18900.0,51.454,51.5039,51.3709,51.4208,18900.0
2013-01-31 10:00:00,61.91,61.93,61.86,61.89,3600.0,51.4457,51.4623,51.4042,51.4291,3600.0
2013-01-31 10:05:00,61.93,61.93,61.85,61.85,2400.0,51.4623,51.4623,51.3958,51.3958,2400.0
2013-01-31 10:10:00,61.9,61.99,61.88,61.88,16400.0,51.4374,51.5122,51.4208,51.4208,16400.0
2013-01-31 10:15:00,61.92,61.93,61.83,61.91,5400.0,51.454,51.4623,51.3792,51.4457,5400.0
2013-01-31 10:20:00,61.92,61.92,61.88,61.88,2700.0,51.454,51.454,51.4208,51.4208,2700.0
2013-01-31 10:25:00,61.88,61.92,61.81,61.88,2900.0,51.4208,51.454,51.3626,51.4208,2900.0
2013-01-31 10:30:00,61.89,61.92,61.84,61.88,4700.0,51.4291,51.454,51.3875,51.4208,4700.0
2013-01-31 10:35:00,61.89,61.89,61.79,61.83,7700.0,51.4291,51.4291,51.346,51.3792,7700.0
2013-01-31 10:40:00,61.8,61.84,61.73,61.75,5800.0,51.3543,51.3875,51.2961,51.3127,5800.0
2013-01-31 10:45:00,61.74,61.83,61.73,61.76,4100.0,51.3044,51.3792,51.2961,51.3211,4100.0
2013-01-31 10:50:00,61.78,61.8,61.73,61.77,5300.0,51.3377,51.3543,51.2961,51.3294,5300.0
2013-01-31 10:55:00,61.79,61.85,61.71,61.71,6300.0,51.346,51.3958,51.2795,51.2795,6300.0
2013-01-31 11:00:00,61.75,61.75,61.6,61.63,10100.0,51.3127,51.3127,51.1881,51.213,10100.0
2013-01-31 11:05:00,61.62,61.64,61.55,61.6,7100.0,51.2047,51.2213,51.1466,51.1881,7100.0
2013-01-31 11:10:00,61.54,61.6,61.5,61.58,4900.0,51.1382,51.1881,51.105,51.1715,4900.0
2013-01-31 11:15:00,61.58,61.58,61.51,61.51,7700.0,51.1715,51.1715,51.1133,51.1133,7700.0
2013-01-31 11:20:00,61.52,61.55,61.45,61.46,7200.0,51.1216,51.1466,51.0635,51.0718,7200.0
2013-01-31 11:25:00,61.46,61.47,61.36,61.39,17000.0,51.0718,51.0801,50.9887,51.0136,17000.0
2013-01-31 11:30:00,61.36,61.38,61.32,61.36,7600.0,50.9887,51.0053,50.9554,50.9887,7600.0
2013-01-31 11:35:00,61.38,61.52,61.38,61.51,2900.0,51.0053,51.1216,51.0053,51.1133,2900.0
2013-01-31 11:40:00,61.5,61.51,61.44,61.48,3100.0,51.105,51.1133,51.0551,51.0884,3100.0
2013-01-31 11:45:00,61.52,61.61,61.5,61.59,3300.0,51.1216,51.1964,51.105,51.1798,3300.0
2013-01-31 11:50:00,61.57,61.57,61.48,61.52,5900.0,51.1632,51.1632,51.0884,51.1216,5900.0
2013-01-31 11:55:00,61.52,61.6,61.52,61.52,1900.0,51.1216,51.1881,51.1216,51.1216,1900.0
2013-01-31 12:00:00,61.54,61.65,61.54,61.65,2400.0,51.1382,51.2296,51.1382,51.2296,2400.0
2013-01-31 12:05:00,61.67,61.7,61.66,61.68,1900.0,51.2463,51.2712,51.238,51.2546,1900.0
2013-01-31 12:10:00,61.7,61.81,61.69,61.81,2900.0,51.2712,51.3626,51.2629,51.3626,2900.0
2013-01-31 12:15:00,61.8,61.9,61.8,61.84,2900.0,51.3543,51.4374,51.3543,51.3875,2900.0
2013-01-31 12:20:00,61.84,61.84,61.81,61.82,1500.0,51.3875,51.3875,51.3626,51.3709,1500.0
2013-01-31 12:25:00,61.83,61.88,61.79,61.79,2300.0,51.3792,51.4208,51.346,51.346,2300.0
2013-01-31 12:30:00,61.81,61.82,61.79,61.82,2900.0,51.3626,51.3709,51.346,51.3709,2900.0
2013-01-31 12:35:00,61.82,61.89,61.81,61.89,1100.0,51.3709,51.4291,51.3626,51.4291,1100.0
2013-01-31 12:40:00,61.92,61.95,61.84,61.86,2900.0,51.454,51.4789,51.3875,51.4042,2900.0
2013-01-31 12:45:00,61.86,61.89,61.83,61.84,9100.0,51.4042,51.4291,51.3792,51.3875,9100.0
2013-01-31 12:50:00,61.85,61.86,61.81,61.82,7700.0,51.3958,51.4042,51.3626,51.3709,7700.0
2013-01-31 12:55:00,61.86,61.86,61.8,61.81,2600.0,51.4042,51.4042,51.3543,51.3626,2600.0
2013-01-31 13:00:00,61.83,61.83,61.75,61.75,3600.0,51.3792,51.3792,51.3127,51.3127,3600.0
2013-01-31 13:05:00,61.75,61.76,61.73,61.75,1500.0,51.3127,51.3211,51.2961,51.3127,1500.0
2013-01-31 13:10:00,61.77,61.85,61.76,61.81,2600.0,51.3294,51.3958,51.3211,51.3626,2600.0
2013-01-31 13:15:00,61.77,61.85,61.77,61.85,1000.0,51.3294,51.3958,51.3294,51.3958,1000.0
2013-01-31 13:20:00,61.84,61.85,61.74,61.74,6800.0,51.3875,51.3958,51.3044,51.3044,6800.0
2013-01-31 13:25:00,61.74,61.76,61.72,61.72,1100.0,51.3044,51.3211,51.2878,51.2878,1100.0
2013-01-31 13:30:00,61.75,61.8,61.75,61.78,4300.0,51.3127,51.3543,51.3127,51.3377,4300.0
2013-01-31 13:35:00,61.83,61.85,61.82,61.85,500.0,51.3792,51.3958,51.3709,51.3958,500.0
2013-01-31 13:40:00,61.85,61.86,61.78,61.79,3900.0,51.3958,51.4042,51.3377,51.346,3900.0
2013-01-31 13:45:00,61.83,61.85,61.8,61.8,3300.0,51.3792,51.3958,51.3543,51.3543,3300.0
2013-01-31 13:50:00,61.8,61.82,61.8,61.82,1600.0,51.3543,51.3709,51.3543,51.3709,1600.0
2013-01-31 13:55:00,61.84,61.84,61.78,61.78,3200.0,51.3875,51.3875,51.3377,51.3377,3200.0
2013-01-31 14:00:00,61.79,61.8,61.77,61.78,3400.0,51.346,51.3543,51.3294,51.3377,3400.0
2013-01-31 14:05:00,61.77,61.82,61.77,61.82,2800.0,51.3294,51.3709,51.3294,51.3709,2800.0
2013-01-31 14:10:00,61.8,61.82,61.79,61.8,1800.0,51.3543,51.3709,51.346,51.3543,1800.0
2013-01-31 14:15:00,61.81,61.83,61.8,61.82,2700.0,51.3626,51.3792,51.3543,51.3709,2700.0
2013-01-31 14:20:00,61.83,61.83,61.8,61.82,2900.0,51.3792,51.3792,51.3543,51.3709,2900.0
2013-01-31 14:25:00,61.83,61.83,61.79,61.8,8800.0,51.3792,51.3792,51.346,51.3543,8800.0
2013-01-31 14:30:00,61.8,61.86,61.79,61.85,15600.0,51.3543,51.4042,51.346,51.3958,15600.0
2013-01-31 14:35:00,61.86,61.86,61.83,61.84,4600.0,51.4042,51.4042,51.3792,51.3875,4600.0
2013-01-31 14:40:00,61.86,61.91,61.86,61.91,3300.0,51.4042,51.4457,51.4042,51.4457,3300.0
2013-01-31 14:45:00,61.9,61.91,61.81,61.81,12100.0,51.4374,51.4457,51.3626,51.3626,12100.0
2013-01-31 14:50:00,61.81,61.91,61.81,61.91,5800.0,51.3626,51.4457,51.3626,51.4457,5800.0
2013-01-31 14:55:00,61.92,61.93,61.8,61.8,7900.0,51.454,51.4623,51.3543,51.3543,7900.0
2013-01-31 15:00:00,61.78,61.78,61.66,61.67,7800.0,51.3377,51.3377,51.238,51.2463,7800.0
2013-01-31 15:05:00,61.65,61.71,61.59,61.59,9100.0,51.2296,51.2795,51.1798,51.1798,9100.0
2013-01-31 15:10:00,61.59,61.63,61.55,61.56,8500.0,51.1798,51.213,51.1466,51.1549,8500.0
2013-01-31 15:15:00,61.56,61.62,61.56,61.6,7000.0,51.1549,51.2047,51.1549,51.1881,7000.0
2013-01-31 15:20:00,61.6,61.6,61.51,61.51,5000.0,51.1881,51.1881,51.1133,51.1133,5000.0
2013-01-31 15:25:00,61.51,61.58,61.5,61.54,8100.0,51.1133,51.1715,51.105,51.1382,8100.0
2013-01-31 15:30:00,61.51,61.62,61.48,61.6,12700.0,51.1133,51.2047,51.0884,51.1881,12700.0
2013-01-31 15:35:00,61.62,61.62,61.54,61.55,9200.0,51.2047,51.2047,51.1382,51.1466,9200.0
2013-01-31 15:40:00,61.55,61.55,61.5,61.51,11000.0,51.1466,51.1466,51.105,51.1133,11000.0
2013-01-31 15:45:00,61.5,61.53,61.5,61.5,24800.0,51.105,51.1299,51.105,51.105,24800.0
2013-01-31 15:50:00,61.5,61.5,61.41,61.46,29300.0,51.105,51.105,51.0302,51.0718,29300.0
2013-01-31 15:55:00,61.44,61.44,61.28,61.3,93400.0,51.0551,51.0551,50.9222,50.9388,93400.0
2013-02-01 09:30:00,61.97,61.97,61.43,61.45,17500.0,51.4956,51.4956,51.0468,51.0635,17500.0
2013-02-01 09:35:00,61.46,61.57,61.38,61.38,6000.0,51.0718,51.1632,51.0053,51.0053,6000.0
2013-02-01 09:40:00,61.4,61.47,61.28,61.45,3500.0,51.0219,51.0801,50.9222,51.0635,3500.0
2013-02-01 09:45:00,61.51,61.52,61.27,61.27,5500.0,51.1133,51.1216,50.9139,50.9139,5500.0
2013-02-01 09:50:00,61.29,61.3,61.2,61.3,6000.0,50.9305,50.9388,50.8557,50.9388,6000.0
2013-02-01 09:55:00,61.3,61.32,61.21,61.21,9600.0,50.9388,50.9554,50.864,50.864,9600.0
2013-02-01 10:00:00,61.23,61.32,61.23,61.3,16500.0,50.8806,50.9554,50.8806,50.9388,16500.0
2013-02-01 10:05:00,61.3,61.32,61.28,61.29,15100.0,50.9388,50.9554,50.9222,50.9305,15100.0
2013-02-01 10:10:00,61.3,61.34,61.27,61.29,5500.0,50.9388,50.972,50.9139,50.9305,5500.0
2013-02-01 10:15:00,61.3,61.32,61.25,61.26,5800.0,50.9388,50.9554,50.8973,50.9056,5800.0
2013-02-01 10:20:00,61.29,61.31,61.23,61.23,6800.0,50.9305,50.9471,50.8806,50.8806,6800.0
2013-02-01 10:25:00,61.22,61.24,61.19,61.19,2900.0,50.8723,50.8889,50.8474,50.8474,2900.0
2013-02-01 10:30:00,61.19,61.25,61.16,61.22,11800.0,50.8474,50.8973,50.8225,50.8723,11800.0
2013-02-01 10:35:00,61.22,61.29,61.22,61.24,10200.0,50.8723,50.9305,50.8723,50.8889,10200.0
2013-02-01 10:40:00,61.27,61.31,61.26,61.27,6700.0,50.9139,50.9471,50.9056,50.9139,6700.0
2013-02-01 10:45:00,61.26,61.3,61.25,61.25,12100.0,50.9056,50.9388,50.8973,50.8973,12100.0
2013-02-01 10:50:00,61.28,61.29,61.23,61.25,8400.0,50.9222,50.9305,50.8806,50.8973,8400.0
2013-02-01 10:55:00,61.28,61.29,61.24,61.26,10300.0,50.9222,50.9305,50.8889,50.9056,10300.0
2013-02-01 11:00:00,61.29,61.31,61.24,61.26,14800.0,50.9305,50.9471,50.8889,50.9056,14800.0
2013-02-01 11:05:00,61.27,61.37,61.25,61.36,3900.0,50.9139,50.997,50.8973,50.9887,3900.0
2013-02-01 11:10:00,61.41,61.48,61.39,61.45,2200.0,51.0302,51.0884,51.0136,51.0635,2200.0
2013-02-01 11:15:00,61.47,61.51,61.41,61.43,4500.0,51.0801,51.1133,51.0302,51.0468,4500.0
2013-02-01 11:20:00,61.43,61.43,61.33,61.33,6800.0,51.0468,51.0468,50.9637,50.9637,6800.0
2013-02-01 11:25:00,61.32,61.33,61.26,61.26,2000.0,50.9554,50.9637,50.9056,50.9056,2000.0
2013-02-01 11:30:00,61.25,61.33,61.25,61.31,4100.0,50.8973,50.9637,50.8973,50.9471,4100.0
2013-02-01 11:35:00,61.31,61.32,61.18,61.2,17300.0,50.9471,50.9554,50.8391,50.8557,17300.0
2013-02-01 11:40:00,61.22,61.26,61.2,61.21,4600.0,50.8723,50.9056,50.8557,50.864,4600.0
2013-02-01 11:45:00,61.24,61.28,61.21,61.26,20900.0,50.8889,50.9222,50.864,50.9056,20900.0
2013-02-01 11:50:00,61.25,61.28,61.24,61.27,18900.0,50.8973,50.9222,50.8889,50.9139,18900.0
2013-02-01 11:55:00,61.28,61.38,61.25,61.38,20500.0,50.9222,51.0053,50.8973,51.0053,20500.0
2013-02-01 12:00:00,61.39,61.51,61.38,61.49,3500.0,51.0136,51.1133,51.0053,51.0967,3500.0
2013-02-01 12:05:00,61.5,61.57,61.48,61.57,2200.0,51.105,51.1632,51.0884,51.1632,2200.0
2013-02-01 12:10:00,61.56,61.59,61.52,61.59,5800.0,51.1549,51.1798,51.1216,51.1798,5800.0
2013-02-01 12:15:00,61.59,61.64,61.58,61.6,2600.0,51.1798,51.2213,51.1715,51.1881,2600.0
2013-02-01 12:20:00,61.6,61.61,61.58,61.59,2700.0,51.1881,51.1964,51.1715,51.1798,2700.0
2013-02-01 12:25:00,61.6,61.61,61.55,61.59,2600.0,51.1881,51.1964,51.1466,51.1798,2600.0
2013-02-01 12:30:00,61.62,61.7,61.6,61.68,2300.0,51.2047,51.2712,51.1881,51.2546,2300.0
2013-02-01 12:35:00,61.65,61.67,61.56,61.56,4000.0,51.2296,51.2463,51.1549,51.1549,4000.0
2013-02-01 12:40:00,61.56,61.58,61.53,61.58,1600.0,51.1549,51.1715,51.1299,51.1715,1600.0
2013-02-01 12:45:00,61.59,61.59,61.51,61.51,2800.0,51.1798,51.1798,51.1133,51.1133,2800.0
2013-02-01 12:50:00,61.5,61.5,61.47,61.47,2400.0,51.105,51.105,51.0801,51.0801,2400.0
2013-02-01 12:55:00,61.47,61.49,61.45,61.49,2900.0,51.0801,51.0967,51.0635,51.0967,2900.0
2013-02-01 13:00:00,61.49,61.5,61.45,61.48,6200.0,51.0967,51.105,51.0635,51.0884,6200.0
2013-02-01 13:05:00,61.5,61.51,61.46,61.47,5100.0,51.105,51.1133,51.0718,51.0801,5100.0
2013-02-01 13:10:00,61.47,61.5,61.45,61.45,3000.0,51.0801,51.105,51.0635,51.0635,3000.0
2013-02-01 13:15:00,61.45,61.46,61.39,61.45,3500.0,51.0635,51.0718,51.0136,51.0635,3500.0
2013-02-01 13:20:00,61.45,61.45,61.34,61.39,30300.0,51.0635,51.0635,50.972,51.0136,30300.0
2013-02-01 13:25:00,61.36,61.4,61.34,61.35,25200.0,50.9887,51.0219,50.972,50.9804,25200.0
2013-02-01 13:30:00,61.38,61.42,61.34,61.4,19200.0,51.0053,51.0385,50.972,51.0219,19200.0
2013-02-01 13:35:00,61.38,61.42,61.38,61.39,6000.0,51.0053,51.0385,51.0053,51.0136,6000.0
2013-02-01 13:40:00,61.36,61.45,61.36,61.45,2900.0,50.9887,51.0635,50.9887,51.0635,2900.0
2013-02-01 13:45:00,61.45,61.49,61.45,61.46,6700.0,51.0635,51.0967,51.0635,51.0718,6700.0
2013-02-01 13:50:00,61.49,61.5,61.46,61.46,6700.0,51.0967,51.105,51.0718,51.0718,6700.0
2013-02-01 13:55:00,61.46,61.5,61.45,61.48,5700.0,51.0718,51.105,51.0635,51.0884,5700.0
2013-02-01 14:00:00,61.48,61.48,61.45,61.46,2100.0,51.0884,51.0884,51.0635,51.0718,2100.0
2013-02-01 14:05:00,61.47,61.52,61.46,61.5,8100.0,51.0801,51.1216,51.0718,51.105,8100.0
2013-02-01 14:10:00,61.48,61.49,61.48,61.49,4800.0,51.0884,51.0967,51.0884,51.0967,4800.0
2013-02-01 14:15:00,61.49,61.52,61.47,61.51,5500.0,51.0967,51.1216,51.0801,51.1133,5500.0
2013-02-01 14:20:00,61.52,61.52,61.48,61.49,5100.0,51.1216,51.1216,51.0884,51.0967,5100.0
2013-02-01 14:25:00,61.49,61.49,61.43,61.43,3300.0,51.0967,51.0967,51.0468,51.0468,3300.0
2013-02-01 14:30:00,61.44,61.5,61.44,61.5,6100.0,51.0551,51.105,51.0551,51.105,6100.0
2013-02-01 14:35:00,61.5,61.56,61.5,61.56,6300.0,51.105,51.1549,51.105,51.1549,6300.0
2013-02-01 14:40:00,61.57,61.7,61.56,61.69,6400.0,51.1632,51.2712,51.1549,51.2629,6400.0
2013-02-01 14:45:00,61.68,61.7,61.63,61.63,4100.0,51.2546,51.2712,51.213,51.213,4100.0
2013-02-01 14:50:00,61.64,61.66,61.61,61.61,5400.0,51.2213,51.238,51.1964,51.1964,5400.0
2013-02-01 14:55:00,61.6,61.6,61.5,61.54,6800.0,51.1881,51.1881,51.105,51.1382,6800.0
2013-02-01 15:00:00,61.55,61.56,61.53,61.53,5000.0,51.1466,51.1549,51.1299,51.1299,5000.0
2013-02-01 15:05:00,61.54,61.54,61.52,61.53,8300.0,51.1382,51.1382,51.1216,51.1299,8300.0
2013-02-01 15:10:00,61.53,61.64,61.53,61.64,9800.0,51.1299,51.2213,51.1299,51.2213,9800.0
2013-02-01 15:15:00,61.64,61.67,61.59,61.64,10000.0,51.2213,51.2463,51.1798,51.2213,10000.0
2013-02-01 15:20:00,61.63,61.66,61.6,61.6,10000.0,51.213,51.238,51.1881,51.1881,10000.0
2013-02-01 15:25:00,61.6,61.67,61.59,61.65,12000.0,51.1881,51.2463,51.1798,51.2296,12000.0
2013-02-01 15:30:00,61.66,61.67,61.6,61.66,12800.0,51.238,51.2463,51.1881,51.238,12800.0
2013-02-01 15:35:00,61.66,61.71,61.65,61.67,9200.0,51.238,51.2795,51.2296,51.2463,9200.0
2013-02-01 15:40:00,61.67,61.77,61.67,61.76,10600.0,51.2463,51.3294,51.2463,51.3211,10600.0
2013-02-01 15:45:00,61.76,61.76,61.71,61.72,15200.0,51.3211,51.3211,51.2795,51.2878,15200.0
2013-02-01 15:50:00,61.72,61.74,61.71,61.73,9800.0,51.2878,51.3044,51.2795,51.2961,9800.0
2013-02-01 15:55:00,61.73,61.77,61.7,61.74,51700.0,51.2961,51.3294,51.2712,51.3044,51700.0
2013-02-04 09:30:00,61.24,61.52,61.2,61.48,4900.0,50.8889,51.1216,50.8557,51.0884,4900.0
2013-02-04 09:35:00,61.4,61.52,61.31,61.5,4500.0,51.0219,51.1216,50.9471,51.105,4500.0
2013-02-04 09:40:00,61.5,61.58,61.5,61.55,2800.0,51.105,51.1715,51.105,51.1466,2800.0
2013-02-04 09:45:00,61.57,61.73,61.52,61.73,8900.0,51.1632,51.2961,51.1216,51.2961,8900.0
2013-02-04 09:50:00,61.76,61.99,61.76,61.81,7600.0,51.3211,51.5122,51.3211,51.3626,7600.0
2013-02-04 09:55:00,61.83,61.87,61.78,61.78,4300.0,51.3792,51.4125,51.3377,51.3377,4300.0
2013-02-04 10:00:00,61.73,61.73,61.67,61.67,1100.0,51.2961,51.2961,51.2463,51.2463,1100.0
2013-02-04 10:05:00,61.65,61.65,61.57,61.57,3500.0,51.2296,51.2296,51.1632,51.1632,3500.0
2013-02-04 10:10:00,61.58,61.58,61.37,61.42,2600.0,51.1715,51.1715,50.997,51.0385,2600.0
2013-02-04 10:15:00,61.41,61.41,61.26,61.32,1400.0,51.0302,51.0302,50.9056,50.9554,1400.0
2013-02-04 10:20:00,61.33,61.41,61.31,61.36,2600.0,50.9637,51.0302,50.9471,50.9887,2600.0
2013-02-04 10:25:00,61.34,61.37,61.3,61.33,2300.0,50.972,50.997,50.9388,50.9637,2300.0
2013-02-04 10:30:00,61.3,61.36,61.29,61.35,4700.0,50.9388,50.9887,50.9305,50.9804,4700.0
2013-02-04 10:35:00,61.35,61.38,61.25,61.3,5300.0,50.9804,51.0053,50.8973,50.9388,5300.0
2013-02-04 10:40:00,61.31,61.36,61.23,61.26,2500.0,50.9471,50.9887,50.8806,50.9056,2500.0
2013-02-04 10:45:00,61.28,61.36,61.23,61.32,4400.0,50.9222,50.9887,50.8806,50.9554,4400.0
2013-02-04 10:50:00,61.32,61.36,61.28,61.34,3900.0,50.9554,50.9887,50.9222,50.972,3900.0
2013-02-04 10:55:00,61.34,61.36,61.31,61.31,1600.0,50.972,50.9887,50.9471,50.9471,1600.0
2013-02-04 11:00:00,61.3,61.32,61.23,61.23,1500.0,50.9388,50.9554,50.8806,50.8806,1500.0
2013-02-04 11:05:00,61.23,61.23,61.16,61.22,5000.0,50.8806,50.8806,50.8225,50.8723,5000.0
2013-02-04 11:10:00,61.24,61.24,61.2,61.22,600.0,50.8889,50.8889,50.8557,50.8723,600.0
2013-02-04 11:15:00,61.19,61.2,61.14,61.15,3200.0,50.8474,50.8557,50.8059,50.8142,3200.0
2013-02-04 11:20:00,61.12,61.27,61.12,61.23,14500.0,50.7892,50.9139,50.7892,50.8806,14500.0
2013-02-04 11:25:00,61.23,61.26,61.17,61.22,20300.0,50.8806,50.9056,50.8308,50.8723,20300.0
2013-02-04 11:30:00,61.21,61.33,61.13,61.3,10200.0,50.864,50.9637,50.7975,50.9388,10200.0
2013-02-04 11:35:00,61.32,61.33,61.18,61.19,11900.0,50.9554,50.9637,50.8391,50.8474,11900.0
2013-02-04 11:40:00,61.19,61.22,61.16,61.18,6400.0,50.8474,50.8723,50.8225,50.8391,6400.0
2013-02-04 11:45:00,61.2,61.29,61.2,61.29,2300.0,50.8557,50.9305,50.8557,50.9305,2300.0
2013-02-04 11:50:00,61.29,61.31,61.23,61.24,2100.0,50.9305,50.9471,50.8806,50.8889,2100.0
2013-02-04 11:55:00,61.22,61.27,61.19,61.23,10500.0,50.8723,50.9139,50.8474,50.8806,10500.0
2013-02-04 12:00:00,61.22,61.24,61.21,61.23,9000.0,50.8723,50.8889,50.864,50.8806,9000.0
2013-02-04 12:05:00,61.23,61.25,61.17,61.2,30200.0,50.8806,50.8973,50.8308,50.8557,30200.0
2013-02-04 12:10:00,61.2,61.32,61.2,61.29,15000.0,50.8557,50.9554,50.8557,50.9305,15000.0
2013-02-04 12:15:00,61.3,61.3,61.22,61.27,5000.0,50.9388,50.9388,50.8723,50.9139,5000.0
2013-02-04 12:20:00,61.26,61.3,61.23,61.3,6200.0,50.9056,50.9388,50.8806,50.9388,6200.0
2013-02-04 12:25:00,61.27,61.42,61.27,61.39,2300.0,50.9139,51.0385,50.9139,51.0136,2300.0
2013-02-04 12:30:00,61.36,61.42,61.35,61.35,5000.0,50.9887,51.0385,50.9804,50.9804,5000.0
2013-02-04 12:35:00,61.35,61.44,61.33,61.44,4800.0,50.9804,51.0551,50.9637,51.0551,4800.0
2013-02-04 12:40:00,61.44,61.46,61.42,61.46,4100.0,51.0551,51.0718,51.0385,51.0718,4100.0
2013-02-04 12:45:00,61.46,61.46,61.43,61.45,3100.0,51.0718,51.0718,51.0468,51.0635,3100.0
2013-02-04 12:50:00,61.44,61.47,61.38,61.38,6900.0,51.0551,51.0801,51.0053,51.0053,6900.0
2013-02-04 12:55:00,61.36,61.43,61.32,61.42,8300.0,50.9887,51.0468,50.9554,51.0385,8300.0
2013-02-04 13:00:00,61.42,61.47,61.42,61.47,13400.0,51.0385,51.0801,51.0385,51.0801,13400.0
2013-02-04 13:05:00,61.46,61.5,61.46,61.5,3700.0,51.0718,51.105,51.0718,51.105,3700.0
2013-02-04 13:10:00,61.51,61.53,61.49,61.53,7100.0,51.1133,51.1299,51.0967,51.1299,7100.0
2013-02-04 13:15:00,61.51,61.54,61.48,61.54,10000.0,51.1133,51.1382,51.0884,51.1382,10000.0
2013-02-04 13:20:00,61.55,61.55,61.53,61.54,3100.0,51.1466,51.1466,51.1299,51.1382,3100.0
2013-02-04 13:25:00,61.54,61.55,61.51,61.55,6700.0,51.1382,51.1466,51.1133,51.1466,6700.0
2013-02-04 13:30:00,61.55,61.58,61.54,61.54,6200.0,51.1466,51.1715,51.1382,51.1382,6200.0
2013-02-04 13:35:00,61.55,61.61,61.55,61.57,3700.0,51.1466,51.1964,51.1466,51.1632,3700.0
2013-02-04 13:40:00,61.57,61.59,61.56,61.57,4900.0,51.1632,51.1798,51.1549,51.1632,4900.0
2013-02-04 13:45:00,61.57,61.58,61.47,61.53,9300.0,51.1632,51.1715,51.0801,51.1299,9300.0
2013-02-04 13:50:00,61.52,61.53,61.51,61.51,4800.0,51.1216,51.1299,51.1133,51.1133,4800.0
2013-02-04 13:55:00,61.52,61.64,61.52,61.61,9500.0,51.1216,51.2213,51.1216,51.1964,9500.0
2013-02-04 14:00:00,61.59,61.65,61.55,61.65,6200.0,51.1798,51.2296,51.1466,51.2296,6200.0
2013-02-04 14:05:00,61.64,61.65,61.59,61.61,7600.0,51.2213,51.2296,51.1798,51.1964,7600.0
2013-02-04 14:10:00,61.61,61.66,61.61,61.65,3700.0,51.1964,51.238,51.1964,51.2296,3700.0
2013-02-04 14:15:00,61.66,61.67,61.6,61.61,5700.0,51.238,51.2463,51.1881,51.1964,5700.0
2013-02-04 14:20:00,61.6,61.67,61.58,61.66,6400.0,51.1881,51.2463,51.1715,51.238,6400.0
2013-02-04 14:25:00,61.66,61.72,61.58,61.71,10600.0,51.238,51.2878,51.1715,51.2795,10600.0
2013-02-04 14:30:00,61.72,61.74,61.67,61.72,8800.0,51.2878,51.3044,51.2463,51.2878,8800.0
2013-02-04 14:35:00,61.73,61.78,61.71,61.78,10900.0,51.2961,51.3377,51.2795,51.3377,10900.0
2013-02-04 14:40:00,61.78,61.83,61.75,61.83,6400.0,51.3377,51.3792,51.3127,51.3792,6400.0
2013-02-04 14:45:00,61.81,61.82,61.79,61.81,4900.0,51.3626,51.3709,51.346,51.3626,4900.0
2013-02-04 14:50:00,61.82,61.82,61.77,61.82,14000.0,51.3709,51.3709,51.3294,51.3709,14000.0
2013-02-04 14:55:00,61.83,61.88,61.8,61.87,6700.0,51.3792,51.4208,51.3543,51.4125,6700.0
2013-02-04 15:00:00,61.86,61.91,61.83,61.89,16400.0,51.4042,51.4457,51.3792,51.4291,16400.0
2013-02-04 15:05:00,61.89,61.93,61.89,61.9,12200.0,51.4291,51.4623,51.4291,51.4374,12200.0
2013-02-04 15:10:00,61.9,61.91,61.9,61.9,8500.0,51.4374,51.4457,51.4374,51.4374,8500.0
2013-02-04 15:15:00,61.9,61.9,61.82,61.82,7800.0,51.4374,51.4374,51.3709,51.3709,7800.0
2013-02-04 15:20:00,61.81,61.81,61.74,61.74,12600.0,51.3626,51.3626,51.3044,51.3044,12600.0
2013-02-04 15:25:00,61.72,61.85,61.72,61.77,13000.0,51.2878,51.3958,51.2878,51.3294,13000.0
2013-02-04 15:30:00,61.77,61.77,61.7,61.7,6100.0,51.3294,51.3294,51.2712,51.2712,6100.0
2013-02-04 15:35:00,61.69,61.69,61.64,61.66,8300.0,51.2629,51.2629,51.2213,51.238,8300.0
2013-02-04 15:40:00,61.65,61.68,61.61,61.65,7300.0,51.2296,51.2546,51.1964,51.2296,7300.0
2013-02-04 15:45:00,61.65,61.67,61.6,61.62,13100.0,51.2296,51.2463,51.1881,51.2047,13100.0
2013-02-04 15:50:00,61.63,61.66,61.57,61.66,13400.0,51.213,51.238,51.1632,51.238,13400.0
2013-02-04 15:55:00,61.65,61.68,61.57,61.59,22800.0,51.2296,51.2546,51.1632,51.1798,22800.0
2013-02-05 09:30:00,61.9,62.05,61.9,62.05,8900.0,51.4374,51.562,51.4374,51.562,8900.0
2013-02-05 09:35:00,62.1,62.1,61.9,62.01,2600.0,51.6036,51.6036,51.4374,51.5288,2600.0
2013-02-05 09:40:00,61.97,62.08,61.97,62.07,2100.0,51.4956,51.587,51.4956,51.5787,2100.0
2013-02-05 09:45:00,62.06,62.07,61.94,62.07,6400.0,51.5703,51.5787,51.4706,51.5787,6400.0
2013-02-05 09:50:00,62.1,62.32,62.1,62.3,4600.0,51.6036,51.7864,51.6036,51.7698,4600.0
2013-02-05 09:55:00,62.3,62.37,62.25,62.33,11000.0,51.7698,51.828,51.7282,51.7947,11000.0
2013-02-05 10:00:00,62.28,62.37,62.28,62.29,5500.0,51.7532,51.828,51.7532,51.7615,5500.0
2013-02-05 10:05:00,62.3,62.37,62.26,62.31,12600.0,51.7698,51.828,51.7365,51.7781,12600.0
2013-02-05 10:10:00,62.35,62.46,62.31,62.46,9200.0,51.8113,51.9027,51.7781,51.9027,9200.0
2013-02-05 10:15:00,62.48,62.51,62.46,62.48,10200.0,51.9194,51.9443,51.9027,51.9194,10200.0
2013-02-05 10:20:00,62.48,62.59,62.48,62.58,2200.0,51.9194,52.0108,51.9194,52.0025,2200.0
2013-02-05 10:25:00,62.57,62.57,62.44,62.46,6200.0,51.9941,51.9941,51.8861,51.9027,6200.0
2013-02-05 10:30:00,62.44,62.48,62.44,62.48,10800.0,51.8861,51.9194,51.8861,51.9194,10800.0
2013-02-05 10:35:00,62.46,62.58,62.46,62.54,7500.0,51.9027,52.0025,51.9027,51.9692,7500.0
2013-02-05 10:40:00,62.58,62.63,62.53,62.54,5200.0,52.0025,52.044,51.9609,51.9692,5200.0
2013-02-05 10:45:00,62.55,62.56,62.51,62.51,1800.0,51.9775,51.9858,51.9443,51.9443,1800.0
2013-02-05 10:50:00,62.54,62.54,62.5,62.5,4100.0,51.9692,51.9692,51.936,51.936,4100.0
2013-02-05 10:55:00,62.51,62.54,62.42,62.42,31700.0,51.9443,51.9692,51.8695,51.8695,31700.0
2013-02-05 11:00:00,62.42,62.56,62.42,62.54,6000.0,51.8695,51.9858,51.8695,51.9692,6000.0
2013-02-05 11:05:00,62.55,62.55,62.47,62.51,32800.0,51.9775,51.9775,51.911,51.9443,32800.0
2013-02-05 11:10:00,62.51,62.53,62.46,62.46,3900.0,51.9443,51.9609,51.9027,51.9027,3900.0
2013-02-05 11:15:00,62.44,62.44,62.35,62.39,9000.0,51.8861,51.8861,51.8113,51.8446,9000.0
2013-02-05 11:20:00,62.4,62.45,62.37,62.44,5900.0,51.8529,51.8944,51.828,51.8861,5900.0
2013-02-05 11:25:00,62.42,62.51,62.4,62.51,9100.0,51.8695,51.9443,51.8529,51.9443,9100.0
2013-02-05 11:30:00,62.5,62.56,62.5,62.53,9100.0,51.936,51.9858,51.936,51.9609,9100.0
2013-02-05 11:35:00,62.55,62.56,62.52,62.53,2500.0,51.9775,51.9858,51.9526,51.9609,2500.0
2013-02-05 11:40:00,62.53,62.57,62.52,62.55,8400.0,51.9609,51.9941,51.9526,51.9775,8400.0
2013-02-05 11:45:00,62.55,62.55,62.51,62.55,8400.0,51.9775,51.9775,51.9443,51.9775,8400.0
2013-02-05 11:50:00,62.55,62.57,62.52,62.52,9000.0,51.9775,51.9941,51.9526,51.9526,9000.0
2013-02-05 11:55:00,62.53,62.6,62.53,62.59,4400.0,51.9609,52.0191,51.9609,52.0108,4400.0
2013-02-05 12:00:00,62.59,62.63,62.58,62.63,4300.0,52.0108,52.044,52.0025,52.044,4300.0
2013-02-05 12:05:00,62.63,62.64,62.53,62.53,4300.0,52.044,52.0523,51.9609,51.9609,4300.0
2013-02-05 12:10:00,62.55,62.62,62.54,62.62,5300.0,51.9775,52.0357,51.9692,52.0357,5300.0
2013-02-05 12:15:00,62.63,62.63,62.59,62.61,21800.0,52.044,52.044,52.0108,52.0274,21800.0
2013-02-05 12:20:00,62.6,62.6,62.53,62.57,10100.0,52.0191,52.0191,51.9609,51.9941,10100.0
2013-02-05 12:25:00,62.57,62.59,62.5,62.5,5200.0,51.9941,52.0108,51.936,51.936,5200.0
2013-02-05 12:30:00,62.48,62.51,62.42,62.51,18800.0,51.9194,51.9443,51.8695,51.9443,18800.0
2013-02-05 12:35:00,62.51,62.58,62.5,62.51,16700.0,51.9443,52.0025,51.936,51.9443,16700.0
2013-02-05 12:40:00,62.5,62.56,62.48,62.52,16300.0,51.936,51.9858,51.9194,51.9526,16300.0
2013-02-05 12:45:00,62.53,62.59,62.52,62.59,7900.0,51.9609,52.0108,51.9526,52.0108,7900.0
2013-02-05 12:50:00,62.6,62.6,62.56,62.57,3600.0,52.0191,52.0191,51.9858,51.9941,3600.0
2013-02-05 12:55:00,62.55,62.56,62.5,62.53,7800.0,51.9775,51.9858,51.936,51.9609,7800.0
2013-02-05 13:00:00,62.52,62.54,62.5,62.5,5900.0,51.9526,51.9692,51.936,51.936,5900.0
2013-02-05 13:05:00,62.51,62.51,62.48,62.5,9000.0,51.9443,51.9443,51.9194,51.936,9000.0
2013-02-05 13:10:00,62.5,62.5,62.42,62.45,6700.0,51.936,51.936,51.8695,51.8944,6700.0
2013-02-05 13:15:00,62.43,62.45,62.39,62.39,7300.0,51.8778,51.8944,51.8446,51.8446,7300.0
2013-02-05 13:20:00,62.39,62.39,62.32,62.32,3500.0,51.8446,51.8446,51.7864,51.7864,3500.0
2013-02-05 13:25:00,62.32,62.35,62.32,62.34,5700.0,51.7864,51.8113,51.7864,51.803,5700.0
2013-02-05 13:30:00,62.34,62.45,62.34,62.45,8500.0,51.803,51.8944,51.803,51.8944,8500.0
2013-02-05 13:35:00,62.44,62.48,62.44,62.48,2300.0,51.8861,51.9194,51.8861,51.9194,2300.0
2013-02-05 13:40:00,62.47,62.5,62.46,62.5,2100.0,51.911,51.936,51.9027,51.936,2100.0
2013-02-05 13:45:00,62.47,62.53,62.47,62.52,2900.0,51.911,51.9609,51.911,51.9526,2900.0
2013-02-05 13:50:00,62.52,62.52,62.43,62.43,6600.0,51.9526,51.9526,51.8778,51.8778,6600.0
2013-02-05 13:55:00,62.4,62.41,62.36,62.4,7200.0,51.8529,51.8612,51.8196,51.8529,7200.0
2013-02-05 14:00:00,62.42,62.45,62.41,62.45,5800.0,51.8695,51.8944,51.8612,51.8944,5800.0
2013-02-05 14:05:00,62.44,62.51,62.44,62.48,12500.0,51.8861,51.9443,51.8861,51.9194,12500.0
2013-02-05 14:10:00,62.49,62.52,62.46,62.49,16200.0,51.9277,51.9526,51.9027,51.9277,16200.0
2013-02-05 14:15:00,62.49,62.58,62.49,62.58,2900.0,51.9277,52.0025,51.9277,52.0025,2900.0
2013-02-05 14:20:00,62.58,62.62,62.56,62.56,2100.0,52.0025,52.0357,51.9858,51.9858,2100.0
2013-02-05 14:25:00,62.53,62.59,62.53,62.59,2100.0,51.9609,52.0108,51.9609,52.0108,2100.0
2013-02-05 14:30:00,62.61,62.64,62.58,62.6,2500.0,52.0274,52.0523,52.0025,52.0191,2500.0
2013-02-05 14:35:00,62.6,62.63,62.59,62.59,2200.0,52.0191,52.044,52.0108,52.0108,2200.0
2013-02-05 14:40:00,62.61,62.63,62.6,62.62,1900.0,52.0274,52.044,52.0191,52.0357,1900.0
2013-02-05 14:45:00,62.63,62.66,62.62,62.64,2000.0,52.044,52.0689,52.0357,52.0523,2000.0
2013-02-05 14:50:00,62.64,62.7,62.55,62.55,20900.0,52.0523,52.1022,51.9775,51.9775,20900.0
2013-02-05 14:55:00,62.55,62.55,62.48,62.48,5600.0,51.9775,51.9775,51.9194,51.9194,5600.0
2013-02-05 15:00:00,62.48,62.5,62.47,62.49,3300.0,51.9194,51.936,51.911,51.9277,3300.0
2013-02-05 15:05:00,62.49,62.5,62.43,62.43,6700.0,51.9277,51.936,51.8778,51.8778,6700.0
2013-02-05 15:10:00,62.45,62.49,62.44,62.47,6800.0,51.8944,51.9277,51.8861,51.911,6800.0
2013-02-05 15:15:00,62.47,62.5,62.45,62.48,6600.0,51.911,51.936,51.8944,51.9194,6600.0
2013-02-05 15:20:00,62.46,62.47,62.36,62.36,10100.0,51.9027,51.911,51.8196,51.8196,10100.0
2013-02-05 15:25:00,62.37,62.39,62.32,62.38,9800.0,51.828,51.8446,51.7864,51.8363,9800.0
2013-02-05 15:30:00,62.39,62.46,62.38,62.44,7000.0,51.8446,51.9027,51.8363,51.8861,7000.0
2013-02-05 15:35:00,62.43,62.44,62.38,62.38,7400.0,51.8778,51.8861,51.8363,51.8363,7400.0
2013-02-05 15:40:00,62.38,62.42,62.35,62.37,6900.0,51.8363,51.8695,51.8113,51.828,6900.0
2013-02-05 15:45:00,62.36,62.36,62.3,62.34,16600.0,51.8196,51.8196,51.7698,51.803,16600.0
2013-02-05 15:50:00,62.33,62.34,62.25,62.27,15100.0,51.7947,51.803,51.7282,51.7449,15100.0
2013-02-05 15:55:00,62.27,62.31,62.24,62.29,28200.0,51.7449,51.7781,51.7199,51.7615,28200.0
2013-02-06 09:30:00,61.79,62.05,61.65,61.98,7100.0,51.346,51.562,51.2296,51.5039,7100.0
2013-02-06 09:35:00,61.94,62.1,61.81,61.94,30100.0,51.4706,51.6036,51.3626,51.4706,30100.0
2013-02-06 09:40:00,61.93,62.03,61.91,61.94,15700.0,51.4623,51.5454,51.4457,51.4706,15700.0
2013-02-06 09:45:00,62.02,62.1,61.93,61.98,39700.0,51.5371,51.6036,51.4623,51.5039,39700.0
2013-02-06 09:50:00,61.99,62.0,61.95,61.96,2900.0,51.5122,51.5205,51.4789,51.4873,2900.0
2013-02-06 09:55:00,61.97,62.25,61.97,62.16,6300.0,51.4956,51.7282,51.4956,51.6534,6300.0
2013-02-06 10:00:00,62.15,62.19,62.03,62.05,1600.0,51.6451,51.6784,51.5454,51.562,1600.0
2013-02-06 10:05:00,62.08,62.1,61.97,62.06,2300.0,51.587,51.6036,51.4956,51.5703,2300.0
2013-02-06 10:10:00,62.05,62.24,62.05,62.22,4800.0,51.562,51.7199,51.562,51.7033,4800.0
2013-02-06 10:15:00,62.18,62.18,62.01,62.07,3500.0,51.6701,51.6701,51.5288,51.5787,3500.0
2013-02-06 10:20:00,62.07,62.14,61.99,62.13,2800.0,51.5787,51.6368,51.5122,51.6285,2800.0
2013-02-06 10:25:00,62.12,62.14,62.07,62.07,1300.0,51.6202,51.6368,51.5787,51.5787,1300.0
2013-02-06 10:30:00,62.1,62.19,62.07,62.07,2000.0,51.6036,51.6784,51.5787,51.5787,2000.0
2013-02-06 10:35:00,62.08,62.12,62.07,62.07,1200.0,51.587,51.6202,51.5787,51.5787,1200.0
2013-02-06 10:40:00,62.07,62.21,62.06,62.21,4800.0,51.5787,51.695,51.5703,51.695,4800.0
2013-02-06 10:45:00,62.2,62.23,62.14,62.23,9100.0,51.6867,51.7116,51.6368,51.7116,9100.0
2013-02-06 10:50:00,62.24,62.25,62.15,62.19,4800.0,51.7199,51.7282,51.6451,51.6784,4800.0
2013-02-06 10:55:00,62.16,62.17,62.1,62.11,4900.0,51.6534,51.6618,51.6036,51.6119,4900.0
2013-02-06 11:00:00,62.15,62.23,62.15,62.23,1700.0,51.6451,51.7116,51.6451,51.7116,1700.0
2013-02-06 11:05:00,62.23,62.26,62.2,62.26,1100.0,51.7116,51.7365,51.6867,51.7365,1100.0
2013-02-06 11:10:00,62.27,62.45,62.27,62.45,7100.0,51.7449,51.8944,51.7449,51.8944,7100.0
2013-02-06 11:15:00,62.48,62.55,62.48,62.52,4700.0,51.9194,51.9775,51.9194,51.9526,4700.0
2013-02-06 11:20:00,62.56,62.63,62.56,62.61,1900.0,51.9858,52.044,51.9858,52.0274,1900.0
2013-02-06 11:25:00,62.64,62.64,62.59,62.59,4700.0,52.0523,52.0523,52.0108,52.0108,4700.0
2013-02-06 11:30:00,62.56,62.57,62.49,62.5,4100.0,51.9858,51.9941,51.9277,51.936,4100.0
2013-02-06 11:35:00,62.49,62.49,62.39,62.4,7100.0,51.9277,51.9277,51.8446,51.8529,7100.0
2013-02-06 11:40:00,62.4,62.4,62.37,62.38,2100.0,51.8529,51.8529,51.828,51.8363,2100.0
2013-02-06 11:45:00,62.37,62.39,62.37,62.39,200.0,51.828,51.8446,51.828,51.8446,200.0
2013-02-06 11:50:00,62.39,62.4,62.38,62.38,400.0,51.8446,51.8529,51.8363,51.8363,400.0
2013-02-06 11:55:00,62.39,62.41,62.38,62.4,6500.0,51.8446,51.8612,51.8363,51.8529,6500.0
2013-02-06 12:00:00,62.41,62.42,62.34,62.34,4200.0,51.8612,51.8695,51.803,51.803,4200.0
2013-02-06 12:05:00,62.35,62.41,62.34,62.4,2000.0,51.8113,51.8612,51.803,51.8529,2000.0
2013-02-06 12:10:00,62.41,62.46,62.39,62.45,8800.0,51.8612,51.9027,51.8446,51.8944,8800.0
2013-02-06 12:15:00,62.46,62.46,62.43,62.45,3600.0,51.9027,51.9027,51.8778,51.8944,3600.0
2013-02-06 12:20:00,62.45,62.46,62.43,62.45,5500.0,51.8944,51.9027,51.8778,51.8944,5500.0
2013-02-06 12:25:00,62.45,62.46,62.43,62.43,700.0,51.8944,51.9027,51.8778,51.8778,700.0
2013-02-06 12:30:00,62.41,62.42,62.39,62.4,2400.0,51.8612,51.8695,51.8446,51.8529,2400.0
2013-02-06 12:35:00,62.39,62.45,62.37,62.45,2800.0,51.8446,51.8944,51.828,51.8944,2800.0
2013-02-06 12:40:00,62.4,62.4,62.34,62.37,2200.0,51.8529,51.8529,51.803,51.828,2200.0
2013-02-06 12:45:00,62.37,62.4,62.36,62.36,1800.0,51.828,51.8529,51.8196,51.8196,1800.0
2013-02-06 12:50:00,62.34,62.37,62.34,62.34,1200.0,51.803,51.828,51.803,51.803,1200.0
2013-02-06 12:55:00,62.34,62.34,62.19,62.23,4600.0,51.803,51.803,51.6784,51.7116,4600.0
2013-02-06 13:00:00,62.21,62.27,62.16,62.26,7300.0,51.695,51.7449,51.6534,51.7365,7300.0
2013-02-06 13:05:00,62.25,62.25,62.22,62.24,4700.0,51.7282,51.7282,51.7033,51.7199,4700.0
2013-02-06 13:10:00,62.23,62.23,62.2,62.23,3800.0,51.7116,51.7116,51.6867,51.7116,3800.0
2013-02-06 13:15:00,62.25,62.29,62.25,62.28,4300.0,51.7282,51.7615,51.7282,51.7532,4300.0
2013-02-06 13:20:00,62.27,62.28,62.16,62.16,5900.0,51.7449,51.7532,51.6534,51.6534,5900.0
2013-02-06 13:25:00,62.15,62.17,62.14,62.14,3100.0,51.6451,51.6618,51.6368,51.6368,3100.0
2013-02-06 13:30:00,62.14,62.21,62.13,62.21,5700.0,51.6368,51.695,51.6285,51.695,5700.0
2013-02-06 13:35:00,62.21,62.21,62.17,62.17,2600.0,51.695,51.695,51.6618,51.6618,2600.0
2013-02-06 13:40:00,62.15,62.2,62.15,62.2,2400.0,51.6451,51.6867,51.6451,51.6867,2400.0
2013-02-06 13:45:00,62.18,62.19,62.17,62.18,3100.0,51.6701,51.6784,51.6618,51.6701,3100.0
2013-02-06 13:50:00,62.18,62.19,62.16,62.17,3400.0,51.6701,51.6784,51.6534,51.6618,3400.0
2013-02-06 13:55:00,62.18,62.2,62.17,62.18,4700.0,51.6701,51.6867,51.6618,51.6701,4700.0
2013-02-06 14:00:00,62.18,62.2,62.16,62.19,3100.0,51.6701,51.6867,51.6534,51.6784,3100.0
2013-02-06 14:05:00,62.18,62.19,62.17,62.19,2500.0,51.6701,51.6784,51.6618,51.6784,2500.0
2013-02-06 14:10:00,62.19,62.25,62.19,62.23,7000.0,51.6784,51.7282,51.6784,51.7116,7000.0
2013-02-06 14:15:00,62.24,62.25,62.18,62.18,3100.0,51.7199,51.7282,51.6701,51.6701,3100.0
2013-02-06 14:20:00,62.18,62.24,62.18,62.18,4500.0,51.6701,51.7199,51.6701,51.6701,4500.0
2013-02-06 14:25:00,62.19,62.19,62.16,62.19,2800.0,51.6784,51.6784,51.6534,51.6784,2800.0
2013-02-06 14:30:00,62.24,62.27,62.24,62.27,2600.0,51.7199,51.7449,51.7199,51.7449,2600.0
2013-02-06 14:35:00,62.28,62.28,62.23,62.24,4000.0,51.7532,51.7532,51.7116,51.7199,4000.0
2013-02-06 14:40:00,62.25,62.27,62.23,62.26,7400.0,51.7282,51.7449,51.7116,51.7365,7400.0
2013-02-06 14:45:00,62.26,62.27,62.25,62.25,3400.0,51.7365,51.7449,51.7282,51.7282,3400.0
2013-02-06 14:50:00,62.24,62.25,62.18,62.19,3900.0,51.7199,51.7282,51.6701,51.6784,3900.0
2013-02-06 14:55:00,62.19,62.22,62.18,62.19,5200.0,51.6784,51.7033,51.6701,51.6784,5200.0
2013-02-06 15:00:00,62.19,62.24,62.18,62.19,7800.0,51.6784,51.7199,51.6701,51.6784,7800.0
2013-02-06 15:05:00,62.19,62.22,62.18,62.18,4400.0,51.6784,51.7033,51.6701,51.6701,4400.0
2013-02-06 15:10:00,62.18,62.18,62.16,62.18,4800.0,51.6701,51.6701,51.6534,51.6701,4800.0
2013-02-06 15:15:00,62.17,62.17,62.13,62.15,8900.0,51.6618,51.6618,51.6285,51.6451,8900.0
2013-02-06 15:20:00,62.14,62.17,62.14,62.15,5800.0,51.6368,51.6618,51.6368,51.6451,5800.0
2013-02-06 15:25:00,62.15,62.17,62.13,62.16,7100.0,51.6451,51.6618,51.6285,51.6534,7100.0
2013-02-06 15:30:00,62.16,62.17,62.14,62.17,6600.0,51.6534,51.6618,51.6368,51.6618,6600.0
2013-02-06 15:35:00,62.17,62.17,62.14,62.14,13200.0,51.6618,51.6618,51.6368,51.6368,13200.0
2013-02-06 15:40:00,62.14,62.14,62.09,62.11,23900.0,51.6368,51.6368,51.5953,51.6119,23900.0
2013-02-06 15:45:00,62.11,62.11,61.99,62.0,45000.0,51.6119,51.6119,51.5122,51.5205,45000.0
2013-02-06 15:50:00,62.0,62.08,61.95,61.98,24100.0,51.5205,51.587,51.4789,51.5039,24100.0
2013-02-06 15:55:00,61.99,62.06,61.97,62.03,44800.0,51.5122,51.5703,51.4956,51.5454,44800.0
2013-02-07 09:30:00,62.07,62.09,61.95,62.02,4900.0,51.5787,51.5953,51.4789,51.5371,4900.0
2013-02-07 09:35:00,62.0,62.0,61.84,61.84,1500.0,51.5205,51.5205,51.3875,51.3875,1500.0
2013-02-07 09:40:00,61.8,61.8,61.6,61.68,4800.0,51.3543,51.3543,51.1881,51.2546,4800.0
2013-02-07 09:45:00,61.68,61.8,61.65,61.74,8700.0,51.2546,51.3543,51.2296,51.3044,8700.0
2013-02-07 09:50:00,61.74,61.75,61.57,61.6,5900.0,51.3044,51.3127,51.1632,51.1881,5900.0
2013-02-07 09:55:00,61.63,61.7,61.63,61.66,4900.0,51.213,51.2712,51.213,51.238,4900.0
2013-02-07 10:00:00,61.64,61.69,61.57,61.63,4700.0,51.2213,51.2629,51.1632,51.213,4700.0
2013-02-07 10:05:00,61.67,61.72,61.65,61.69,15500.0,51.2463,51.2878,51.2296,51.2629,15500.0
2013-02-07 10:10:00,61.68,61.68,61.54,61.57,3200.0,51.2546,51.2546,51.1382,51.1632,3200.0
2013-02-07 10:15:00,61.58,61.6,61.52,61.52,3200.0,51.1715,51.1881,51.1216,51.1216,3200.0
2013-02-07 10:20:00,61.52,61.56,61.44,61.44,4200.0,51.1216,51.1549,51.0551,51.0551,4200.0
2013-02-07 10:25:00,61.45,61.45,61.41,61.43,600.0,51.0635,51.0635,51.0302,51.0468,600.0
2013-02-07 10:30:00,61.47,61.47,61.41,61.47,3100.0,51.0801,51.0801,51.0302,51.0801,3100.0
2013-02-07 10:35:00,61.42,61.47,61.38,61.41,5200.0,51.0385,51.0801,51.0053,51.0302,5200.0
2013-02-07 10:40:00,61.36,61.36,61.34,61.35,300.0,50.9887,50.9887,50.972,50.9804,300.0
2013-02-07 10:45:00,61.33,61.33,61.22,61.22,5300.0,50.9637,50.9637,50.8723,50.8723,5300.0
2013-02-07 10:50:00,61.19,61.22,61.19,61.2,4800.0,50.8474,50.8723,50.8474,50.8557,4800.0
2013-02-07 10:55:00,61.22,61.5,61.22,61.5,6400.0,50.8723,51.105,50.8723,51.105,6400.0
2013-02-07 11:00:00,61.5,61.53,61.43,61.47,5100.0,51.105,51.1299,51.0468,51.0801,5100.0
2013-02-07 11:05:00,61.47,61.57,61.47,61.56,2100.0,51.0801,51.1632,51.0801,51.1549,2100.0
2013-02-07 11:10:00,61.6,61.62,61.57,61.61,3500.0,51.1881,51.2047,51.1632,51.1964,3500.0
2013-02-07 11:15:00,61.61,61.69,61.58,61.58,8400.0,51.1964,51.2629,51.1715,51.1715,8400.0
2013-02-07 11:20:00,61.58,61.58,61.54,61.58,2300.0,51.1715,51.1715,51.1382,51.1715,2300.0
2013-02-07 11:25:00,61.58,61.62,61.56,61.61,4900.0,51.1715,51.2047,51.1549,51.1964,4900.0
2013-02-07 11:30:00,61.63,61.64,61.58,61.58,7400.0,51.213,51.2213,51.1715,51.1715,7400.0
2013-02-07 11:35:00,61.57,61.57,61.27,61.28,8700.0,51.1632,51.1632,50.9139,50.9222,8700.0
2013-02-07 11:40:00,61.3,61.32,61.28,61.31,5200.0,50.9388,50.9554,50.9222,50.9471,5200.0
2013-02-07 11:45:00,61.33,61.4,61.33,61.37,5700.0,50.9637,51.0219,50.9637,50.997,5700.0
2013-02-07 11:50:00,61.37,61.37,61.28,61.28,5400.0,50.997,50.997,50.9222,50.9222,5400.0
2013-02-07 11:55:00,61.33,61.36,61.3,61.34,4800.0,50.9637,50.9887,50.9388,50.972,4800.0
2013-02-07 12:00:00,61.36,61.41,61.36,61.41,700.0,50.9887,51.0302,50.9887,51.0302,700.0
2013-02-07 12:05:00,61.44,61.48,61.44,61.48,2100.0,51.0551,51.0884,51.0551,51.0884,2100.0
2013-02-07 12:10:00,61.48,61.6,61.47,61.6,6300.0,51.0884,51.1881,51.0801,51.1881,6300.0
2013-02-07 12:15:00,61.58,61.59,61.47,61.48,4400.0,51.1715,51.1798,51.0801,51.0884,4400.0
2013-02-07 12:20:00,61.47,61.5,61.45,61.49,4900.0,51.0801,51.105,51.0635,51.0967,4900.0
2013-02-07 12:25:00,61.5,61.5,61.46,61.5,2900.0,51.105,51.105,51.0718,51.105,2900.0
2013-02-07 12:30:00,61.49,61.49,61.46,61.47,5100.0,51.0967,51.0967,51.0718,51.0801,5100.0
2013-02-07 12:35:00,61.49,61.55,61.49,61.51,3600.0,51.0967,51.1466,51.0967,51.1133,3600.0
2013-02-07 12:40:00,61.5,61.5,61.48,61.48,1400.0,51.105,51.105,51.0884,51.0884,1400.0
2013-02-07 12:45:00,61.48,61.49,61.43,61.49,3300.0,51.0884,51.0967,51.0468,51.0967,3300.0
2013-02-07 12:50:00,61.45,61.48,61.4,61.4,600.0,51.0635,51.0884,51.0219,51.0219,600.0
2013-02-07 12:55:00,61.4,61.44,61.4,61.43,3100.0,51.0219,51.0551,51.0219,51.0468,3100.0
2013-02-07 13:00:00,61.43,61.44,61.35,61.35,6300.0,51.0468,51.0551,50.9804,50.9804,6300.0
2013-02-07 13:05:00,61.34,61.34,61.31,61.31,1000.0,50.972,50.972,50.9471,50.9471,1000.0
2013-02-07 13:10:00,61.3,61.35,61.29,61.35,1300.0,50.9388,50.9804,50.9305,50.9804,1300.0
2013-02-07 13:15:00,61.35,61.41,61.35,61.4,3100.0,50.9804,51.0302,50.9804,51.0219,3100.0
2013-02-07 13:20:00,61.4,61.45,61.4,61.45,5400.0,51.0219,51.0635,51.0219,51.0635,5400.0
2013-02-07 13:25:00,61.45,61.52,61.45,61.52,6700.0,51.0635,51.1216,51.0635,51.1216,6700.0
2013-02-07 13:30:00,61.52,61.55,61.51,61.51,10100.0,51.1216,51.1466,51.1133,51.1133,10100.0
2013-02-07 13:35:00,61.5,61.5,61.44,61.44,2500.0,51.105,51.105,51.0551,51.0551,2500.0
2013-02-07 13:40:00,61.43,61.49,61.43,61.49,3300.0,51.0468,51.0967,51.0468,51.0967,3300.0
2013-02-07 13:45:00,61.49,61.59,61.49,61.59,5700.0,51.0967,51.1798,51.0967,51.1798,5700.0
2013-02-07 13:50:00,61.59,61.6,61.57,61.59,2200.0,51.1798,51.1881,51.1632,51.1798,2200.0
2013-02-07 13:55:00,61.59,61.64,61.56,61.59,10200.0,51.1798,51.2213,51.1549,51.1798,10200.0
2013-02-07 14:00:00,61.6,61.69,61.6,61.69,8900.0,51.1881,51.2629,51.1881,51.2629,8900.0
2013-02-07 14:05:00,61.7,61.71,61.67,61.68,4200.0,51.2712,51.2795,51.2463,51.2546,4200.0
2013-02-07 14:10:00,61.66,61.66,61.58,61.6,5200.0,51.238,51.238,51.1715,51.1881,5200.0
2013-02-07 14:15:00,61.6,61.64,61.57,61.63,2100.0,51.1881,51.2213,51.1632,51.213,2100.0
2013-02-07 14:20:00,61.63,61.63,61.6,61.6,2000.0,51.213,51.213,51.1881,51.1881,2000.0
2013-02-07 14:25:00,61.6,61.6,61.53,61.55,3000.0,51.1881,51.1881,51.1299,51.1466,3000.0
2013-02-07 14:30:00,61.55,61.55,61.51,61.52,4500.0,51.1466,51.1466,51.1133,51.1216,4500.0
2013-02-07 14:35:00,61.51,61.52,61.49,61.52,1400.0,51.1133,51.1216,51.0967,51.1216,1400.0
2013-02-07 14:40:00,61.51,61.52,61.5,61.52,1700.0,51.1133,51.1216,51.105,51.1216,1700.0
2013-02-07 14:45:00,61.53,61.59,61.53,61.59,2300.0,51.1299,51.1798,51.1299,51.1798,2300.0
2013-02-07 14:50:00,61.68,61.75,61.68,61.72,3100.0,51.2546,51.3127,51.2546,51.2878,3100.0
2013-02-07 14:55:00,61.74,61.74,61.66,61.66,9800.0,51.3044,51.3044,51.238,51.238,9800.0
2013-02-07 15:00:00,61.66,61.68,61.51,61.55,21600.0,51.238,51.2546,51.1133,51.1466,21600.0
2013-02-07 15:05:00,61.59,61.6,61.57,61.58,9100.0,51.1798,51.1881,51.1632,51.1715,9100.0
2013-02-07 15:10:00,61.58,61.59,61.54,61.56,10000.0,51.1715,51.1798,51.1382,51.1549,10000.0
2013-02-07 15:15:00,61.55,61.58,61.54,61.58,7600.0,51.1466,51.1715,51.1382,51.1715,7600.0
2013-02-07 15:20:00,61.57,61.59,61.52,61.54,11400.0,51.1632,51.1798,51.1216,51.1382,11400.0
2013-02-07 15:25:00,61.55,61.63,61.54,61.62,5600.0,51.1466,51.213,51.1382,51.2047,5600.0
2013-02-07 15:30:00,61.61,61.63,61.54,61.55,10100.0,51.1964,51.213,51.1382,51.1466,10100.0
2013-02-07 15:35:00,61.55,61.55,61.47,61.51,17400.0,51.1466,51.1466,51.0801,51.1133,17400.0
2013-02-07 15:40:00,61.54,61.62,61.53,61.57,5200.0,51.1382,51.2047,51.1299,51.1632,5200.0
2013-02-07 15:45:00,61.57,61.58,61.48,61.48,28600.0,51.1632,51.1715,51.0884,51.0884,28600.0
2013-02-07 15:50:00,61.48,61.5,61.39,61.39,30800.0,51.0884,51.105,51.0136,51.0136,30800.0
2013-02-07 15:55:00,61.39,61.58,61.39,61.58,32100.0,51.0136,51.1715,51.0136,51.1715,32100.0
2013-02-08 09:30:00,61.78,61.78,61.78,61.78,2600.0,51.3377,51.3377,51.3377,51.3377,2600.0
2013-02-08 09:35:00,61.82,61.89,61.82,61.86,600.0,51.3709,51.4291,51.3709,51.4042,600.0
2013-02-08 09:40:00,62.0,62.07,61.94,62.03,400.0,51.5205,51.5787,51.4706,51.5454,400.0
2013-02-08 09:45:00,62.01,62.01,61.8,61.88,1800.0,51.5288,51.5288,51.3543,51.4208,1800.0
2013-02-08 09:50:00,61.88,62.0,61.88,62.0,1000.0,51.4208,51.5205,51.4208,51.5205,1000.0
2013-02-08 09:55:00,62.0,62.06,62.0,62.04,3900.0,51.5205,51.5703,51.5205,51.5537,3900.0
2013-02-08 10:00:00,62.04,62.09,62.04,62.09,2300.0,51.5537,51.5953,51.5537,51.5953,2300.0
2013-02-08 10:05:00,62.1,62.14,62.04,62.1,2900.0,51.6036,51.6368,51.5537,51.6036,2900.0
2013-02-08 10:10:00,62.09,62.11,62.03,62.03,900.0,51.5953,51.6119,51.5454,51.5454,900.0
2013-02-08 10:15:00,62.04,62.07,62.0,62.05,1800.0,51.5537,51.5787,51.5205,51.562,1800.0
2013-02-08 10:20:00,62.04,62.06,62.04,62.06,1000.0,51.5537,51.5703,51.5537,51.5703,1000.0
2013-02-08 10:25:00,62.07,62.11,62.01,62.01,2200.0,51.5787,51.6119,51.5288,51.5288,2200.0
2013-02-08 10:30:00,62.02,62.06,61.99,62.04,2800.0,51.5371,51.5703,51.5122,51.5537,2800.0
2013-02-08 10:35:00,62.04,62.13,62.04,62.12,1900.0,51.5537,51.6285,51.5537,51.6202,1900.0
2013-02-08 10:40:00,62.13,62.13,62.09,62.1,1900.0,51.6285,51.6285,51.5953,51.6036,1900.0
2013-02-08 10:45:00,62.12,62.17,62.12,62.14,1600.0,51.6202,51.6618,51.6202,51.6368,1600.0
2013-02-08 10:50:00,62.17,62.18,62.14,62.16,3100.0,51.6618,51.6701,51.6368,51.6534,3100.0
2013-02-08 10:55:00,62.14,62.16,62.14,62.15,1900.0,51.6368,51.6534,51.6368,51.6451,1900.0
2013-02-08 11:00:00,62.13,62.13,62.02,62.02,2800.0,51.6285,51.6285,51.5371,51.5371,2800.0
2013-02-08 11:05:00,62.0,62.0,61.94,61.97,800.0,51.5205,51.5205,51.4706,51.4956,800.0
2013-02-08 11:10:00,61.96,61.98,61.96,61.98,200.0,51.4873,51.5039,51.4873,51.5039,200.0
2013-02-08 11:15:00,61.98,61.99,61.98,61.99,1000.0,51.5039,51.5122,51.5039,51.5122,1000.0
2013-02-08 11:20:00,61.99,62.03,61.98,62.03,2400.0,51.5122,51.5454,51.5039,51.5454,2400.0
2013-02-08 11:25:00,62.08,62.08,62.03,62.07,3500.0,51.587,51.587,51.5454,51.5787,3500.0
2013-02-08 11:30:00,62.08,62.13,62.03,62.13,7700.0,51.587,51.6285,51.5454,51.6285,7700.0
2013-02-08 11:35:00,62.13,62.29,62.13,62.27,11500.0,51.6285,51.7615,51.6285,51.7449,11500.0
2013-02-08 11:40:00,62.27,62.3,62.27,62.29,1400.0,51.7449,51.7698,51.7449,51.7615,1400.0
2013-02-08 11:45:00,62.3,62.32,62.27,62.32,4300.0,51.7698,51.7864,51.7449,51.7864,4300.0
2013-02-08 11:50:00,62.32,62.42,62.32,62.4,4600.0,51.7864,51.8695,51.7864,51.8529,4600.0
2013-02-08 11:55:00,62.39,62.48,62.38,62.45,18900.0,51.8446,51.9194,51.8363,51.8944,18900.0
2013-02-08 12:00:00,62.46,62.5,62.46,62.5,5100.0,51.9027,51.936,51.9027,51.936,5100.0
2013-02-08 12:05:00,62.51,62.52,62.46,62.5,4800.0,51.9443,51.9526,51.9027,51.936,4800.0
2013-02-08 12:10:00,62.5,62.59,62.5,62.55,23000.0,51.936,52.0108,51.936,51.9775,23000.0
2013-02-08 12:15:00,62.56,62.68,62.55,62.66,12300.0,51.9858,52.0856,51.9775,52.0689,12300.0
2013-02-08 12:20:00,62.64,62.64,62.6,62.61,4500.0,52.0523,52.0523,52.0191,52.0274,4500.0
2013-02-08 12:25:00,62.6,62.6,62.56,62.56,3500.0,52.0191,52.0191,51.9858,51.9858,3500.0
2013-02-08 12:30:00,62.58,62.59,62.54,62.57,4900.0,52.0025,52.0108,51.9692,51.9941,4900.0
2013-02-08 12:35:00,62.57,62.76,62.57,62.75,28600.0,51.9941,52.152,51.9941,52.1437,28600.0
2013-02-08 12:40:00,62.76,62.98,62.76,62.98,37600.0,52.152,52.3348,52.152,52.3348,37600.0
2013-02-08 12:45:00,62.96,63.02,62.92,62.97,12800.0,52.3182,52.3681,52.285,52.3265,12800.0
2013-02-08 12:50:00,62.99,63.01,62.9,62.93,8100.0,52.3432,52.3598,52.2684,52.2933,8100.0
2013-02-08 12:55:00,62.9,62.99,62.75,62.76,16900.0,52.2684,52.3432,52.1437,52.152,16900.0
2013-02-08 13:00:00,62.75,62.78,62.73,62.77,5600.0,52.1437,52.1687,52.1271,52.1603,5600.0
2013-02-08 13:05:00,62.75,62.77,62.74,62.75,1900.0,52.1437,52.1603,52.1354,52.1437,1900.0
2013-02-08 13:10:00,62.73,62.74,62.71,62.74,3200.0,52.1271,52.1354,52.1105,52.1354,3200.0
2013-02-08 13:15:00,62.73,62.77,62.73,62.73,6900.0,52.1271,52.1603,52.1271,52.1271,6900.0
2013-02-08 13:20:00,62.74,62.81,62.74,62.8,3300.0,52.1354,52.1936,52.1354,52.1853,3300.0
2013-02-08 13:25:00,62.81,62.82,62.67,62.67,3500.0,52.1936,52.2019,52.0772,52.0772,3500.0
2013-02-08 13:30:00,62.64,62.77,62.62,62.74,11000.0,52.0523,52.1603,52.0357,52.1354,11000.0
2013-02-08 13:35:00,62.75,62.75,62.75,62.75,100.0,52.1437,52.1437,52.1437,52.1437,100.0
2013-02-08 13:40:00,62.76,62.85,62.76,62.85,3100.0,52.152,52.2268,52.152,52.2268,3100.0
2013-02-08 13:45:00,62.84,62.84,62.76,62.79,2800.0,52.2185,52.2185,52.152,52.177,2800.0
2013-02-08 13:50:00,62.77,62.78,62.71,62.71,1600.0,52.1603,52.1687,52.1105,52.1105,1600.0
2013-02-08 13:55:00,62.72,62.74,62.71,62.74,500.0,52.1188,52.1354,52.1105,52.1354,500.0
2013-02-08 14:00:00,62.72,62.72,62.68,62.68,2400.0,52.1188,52.1188,52.0856,52.0856,2400.0
2013-02-08 14:05:00,62.69,62.7,62.65,62.65,1900.0,52.0939,52.1022,52.0606,52.0606,1900.0
2013-02-08 14:10:00,62.65,62.69,62.65,62.69,600.0,52.0606,52.0939,52.0606,52.0939,600.0
2013-02-08 14:15:00,62.67,62.67,62.63,62.63,1100.0,52.0772,52.0772,52.044,52.044,1100.0
2013-02-08 14:20:00,62.65,62.65,62.6,62.6,1200.0,52.0606,52.0606,52.0191,52.0191,1200.0
2013-02-08 14:25:00,62.61,62.62,62.6,62.6,6000.0,52.0274,52.0357,52.0191,52.0191,6000.0
2013-02-08 14:30:00,62.59,62.6,62.56,62.57,4900.0,52.0108,52.0191,51.9858,51.9941,4900.0
2013-02-08 14:35:00,62.58,62.59,62.53,62.55,7500.0,52.0025,52.0108,51.9609,51.9775,7500.0
2013-02-08 14:40:00,62.56,62.57,62.54,62.55,2300.0,51.9858,51.9941,51.9692,51.9775,2300.0
2013-02-08 14:45:00,62.57,62.57,62.55,62.55,1800.0,51.9941,51.9941,51.9775,51.9775,1800.0
2013-02-08 14:50:00,62.54,62.54,62.47,62.49,4200.0,51.9692,51.9692,51.911,51.9277,4200.0
2013-02-08 14:55:00,62.49,62.5,62.49,62.5,1000.0,51.9277,51.936,51.9277,51.936,1000.0
2013-02-08 15:00:00,62.49,62.51,62.46,62.5,7000.0,51.9277,51.9443,51.9027,51.936,7000.0
2013-02-08 15:05:00,62.51,62.57,62.51,62.57,3500.0,51.9443,51.9941,51.9443,51.9941,3500.0
2013-02-08 15:10:00,62.58,62.64,62.58,62.62,2700.0,52.0025,52.0523,52.0025,52.0357,2700.0
2013-02-08 15:15:00,62.65,62.66,62.6,62.6,3700.0,52.0606,52.0689,52.0191,52.0191,3700.0
2013-02-08 15:20:00,62.6,62.62,62.59,62.62,2900.0,52.0191,52.0357,52.0108,52.0357,2900.0
2013-02-08 15:25:00,62.62,62.68,62.62,62.68,3500.0,52.0357,52.0856,52.0357,52.0856,3500.0
2013-02-08 15:30:00,62.67,62.68,62.59,62.6,4600.0,52.0772,52.0856,52.0108,52.0191,4600.0
2013-02-08 15:35:00,62.59,62.6,62.53,62.56,4200.0,52.0108,52.0191,51.9609,51.9858,4200.0
2013-02-08 15:40:00,62.57,62.63,62.56,62.61,4600.0,51.9941,52.044,51.9858,52.0274,4600.0
2013-02-08 15:45:00,62.61,62.68,62.61,62.67,5200.0,52.0274,52.0856,52.0274,52.0772,5200.0
2013-02-08 15:50:00,62.67,62.71,62.65,62.71,8700.0,52.0772,52.1105,52.0606,52.1105,8700.0
2013-02-08 15:55:00,62.7,62.71,62.66,62.69,16700.0,52.1022,52.1105,52.0689,52.0939,16700.0
2013-02-11 09:30:00,62.68,62.83,62.4,62.73,3600.0,52.0856,52.2102,51.8529,52.1271,3600.0
2013-02-11 09:35:00,62.78,62.78,62.63,62.63,1700.0,52.1687,52.1687,52.044,52.044,1700.0
2013-02-11 09:40:00,62.62,62.68,62.49,62.59,1500.0,52.0357,52.0856,51.9277,52.0108,1500.0
2013-02-11 09:45:00,62.57,62.57,62.4,62.48,4800.0,51.9941,51.9941,51.8529,51.9194,4800.0
2013-02-11 09:50:00,62.49,62.61,62.49,62.54,4800.0,51.9277,52.0274,51.9277,51.9692,4800.0
2013-02-11 09:55:00,62.54,62.58,62.47,62.56,4200.0,51.9692,52.0025,51.911,51.9858,4200.0
2013-02-11 10:00:00,62.57,62.72,62.57,62.71,3200.0,51.9941,52.1188,51.9941,52.1105,3200.0
2013-02-11 10:05:00,62.67,62.7,62.52,62.59,11300.0,52.0772,52.1022,51.9526,52.0108,11300.0
2013-02-11 10:10:00,62.64,62.74,62.64,62.66,3100.0,52.0523,52.1354,52.0523,52.0689,3100.0
2013-02-11 10:15:00,62.66,62.73,62.54,62.56,5800.0,52.0689,52.1271,51.9692,51.9858,5800.0
2013-02-11 10:20:00,62.59,62.66,62.59,62.64,2700.0,52.0108,52.0689,52.0108,52.0523,2700.0
2013-02-11 10:25:00,62.63,62.73,62.61,62.73,4400.0,52.044,52.1271,52.0274,52.1271,4400.0
2013-02-11 10:30:00,62.73,62.76,62.68,62.75,6900.0,52.1271,52.152,52.0856,52.1437,6900.0
2013-02-11 10:35:00,62.71,62.85,62.71,62.83,9100.0,52.1105,52.2268,52.1105,52.2102,9100.0
2013-02-11 10:40:00,62.83,62.86,62.82,62.83,2900.0,52.2102,52.2351,52.2019,52.2102,2900.0
2013-02-11 10:45:00,62.84,62.93,62.84,62.87,2400.0,52.2185,52.2933,52.2185,52.2434,2400.0
2013-02-11 10:50:00,62.87,62.94,62.84,62.92,2000.0,52.2434,52.3016,52.2185,52.285,2000.0
2013-02-11 10:55:00,62.91,62.93,62.86,62.86,2700.0,52.2767,52.2933,52.2351,52.2351,2700.0
2013-02-11 11:00:00,62.85,62.88,62.83,62.87,4300.0,52.2268,52.2517,52.2102,52.2434,4300.0
2013-02-11 11:05:00,62.85,62.87,62.85,62.86,1700.0,52.2268,52.2434,52.2268,52.2351,1700.0
2013-02-11 11:10:00,62.85,62.88,62.85,62.88,2600.0,52.2268,52.2517,52.2268,52.2517,2600.0
2013-02-11 11:15:00,62.89,62.9,62.87,62.89,2000.0,52.2601,52.2684,52.2434,52.2601,2000.0
2013-02-11 11:20:00,62.89,62.92,62.82,62.82,2800.0,52.2601,52.285,52.2019,52.2019,2800.0
2013-02-11 11:25:00,62.83,62.84,62.78,62.8,1600.0,52.2102,52.2185,52.1687,52.1853,1600.0
2013-02-11 11:30:00,62.8,62.87,62.79,62.84,10700.0,52.1853,52.2434,52.177,52.2185,10700.0
2013-02-11 11:35:00,62.85,62.88,62.84,62.86,6300.0,52.2268,52.2517,52.2185,52.2351,6300.0
2013-02-11 11:40:00,62.86,62.86,62.82,62.83,3200.0,52.2351,52.2351,52.2019,52.2102,3200.0
2013-02-11 11:45:00,62.83,62.83,62.75,62.82,4600.0,52.2102,52.2102,52.1437,52.2019,4600.0
2013-02-11 11:50:00,62.83,62.85,62.83,62.84,4200.0,52.2102,52.2268,52.2102,52.2185,4200.0
2013-02-11 11:55:00,62.83,62.86,62.83,62.84,3400.0,52.2102,52.2351,52.2102,52.2185,3400.0
2013-02-11 12:00:00,62.84,62.85,62.79,62.85,10100.0,52.2185,52.2268,52.177,52.2268,10100.0
2013-02-11 12:05:00,62.83,62.86,62.82,62.83,4200.0,52.2102,52.2351,52.2019,52.2102,4200.0
2013-02-11 12:10:00,62.82,62.85,62.8,62.84,5700.0,52.2019,52.2268,52.1853,52.2185,5700.0
2013-02-11 12:15:00,62.84,62.85,62.83,62.83,2000.0,52.2185,52.2268,52.2102,52.2102,2000.0
2013-02-11 12:20:00,62.83,62.85,62.8,62.83,4300.0,52.2102,52.2268,52.1853,52.2102,4300.0
2013-02-11 12:25:00,62.83,62.85,62.82,62.84,5100.0,52.2102,52.2268,52.2019,52.2185,5100.0
2013-02-11 12:30:00,62.84,62.86,62.84,62.86,5400.0,52.2185,52.2351,52.2185,52.2351,5400.0
2013-02-11 12:35:00,62.87,62.9,62.84,62.84,3900.0,52.2434,52.2684,52.2185,52.2185,3900.0
2013-02-11 12:40:00,62.85,62.86,62.78,62.81,9900.0,52.2268,52.2351,52.1687,52.1936,9900.0
2013-02-11 12:45:00,62.81,62.82,62.8,62.82,800.0,52.1936,52.2019,52.1853,52.2019,800.0
2013-02-11 12:50:00,62.8,62.81,62.78,62.78,1000.0,52.1853,52.1936,52.1687,52.1687,1000.0
2013-02-11 12:55:00,62.79,62.83,62.79,62.82,3900.0,52.177,52.2102,52.177,52.2019,3900.0
2013-02-11 13:00:00,62.87,62.89,62.83,62.83,1700.0,52.2434,52.2601,52.2102,52.2102,1700.0
2013-02-11 13:05:00,62.83,62.86,62.82,62.84,1500.0,52.2102,52.2351,52.2019,52.2185,1500.0
2013-02-11 13:10:00,62.86,62.86,62.79,62.81,1500.0,52.2351,52.2351,52.177,52.1936,1500.0
2013-02-11 13:15:00,62.76,62.8,62.74,62.78,2800.0,52.152,52.1853,52.1354,52.1687,2800.0
2013-02-11 13:20:00,62.76,62.76,62.75,62.76,600.0,52.152,52.152,52.1437,52.152,600.0
2013-02-11 13:25:00,62.75,62.75,62.67,62.71,4100.0,52.1437,52.1437,52.0772,52.1105,4100.0
2013-02-11 13:30:00,62.72,62.72,62.68,62.68,2400.0,52.1188,52.1188,52.0856,52.0856,2400.0
2013-02-11 13:35:00,62.67,62.67,62.64,62.64,1900.0,52.0772,52.0772,52.0523,52.0523,1900.0
2013-02-11 13:40:00,62.65,62.67,62.65,62.66,3400.0,52.0606,52.0772,52.0606,52.0689,3400.0
2013-02-11 13:45:00,62.69,62.73,62.69,62.72,1500.0,52.0939,52.1271,52.0939,52.1188,1500.0
2013-02-11 13:50:00,62.71,62.73,62.7,62.73,1700.0,52.1105,52.1271,52.1022,52.1271,1700.0
2013-02-11 13:55:00,62.73,62.77,62.73,62.74,3000.0,52.1271,52.1603,52.1271,52.1354,3000.0
2013-02-11 14:00:00,62.73,62.74,62.68,62.69,3300.0,52.1271,52.1354,52.0856,52.0939,3300.0
2013-02-11 14:05:00,62.69,62.74,62.69,62.73,2300.0,52.0939,52.1354,52.0939,52.1271,2300.0
2013-02-11 14:10:00,62.75,62.79,62.71,62.76,11000.0,52.1437,52.177,52.1105,52.152,11000.0
2013-02-11 14:15:00,62.77,62.77,62.74,62.74,2800.0,52.1603,52.1603,52.1354,52.1354,2800.0
2013-02-11 14:20:00,62.73,62.74,62.7,62.73,9700.0,52.1271,52.1354,52.1022,52.1271,9700.0
2013-02-11 14:25:00,62.73,62.74,62.62,62.63,14400.0,52.1271,52.1354,52.0357,52.044,14400.0
2013-02-11 14:30:00,62.65,62.66,62.59,62.61,4300.0,52.0606,52.0689,52.0108,52.0274,4300.0
2013-02-11 14:35:00,62.63,62.65,62.56,62.56,3400.0,52.044,52.0606,51.9858,51.9858,3400.0
2013-02-11 14:40:00,62.58,62.63,62.58,62.61,1300.0,52.0025,52.044,52.0025,52.0274,1300.0
2013-02-11 14:45:00,62.61,62.7,62.61,62.7,3000.0,52.0274,52.1022,52.0274,52.1022,3000.0
2013-02-11 14:50:00,62.69,62.74,62.64,62.65,5200.0,52.0939,52.1354,52.0523,52.0606,5200.0
2013-02-11 14:55:00,62.69,62.76,62.69,62.75,2400.0,52.0939,52.152,52.0939,52.1437,2400.0
2013-02-11 15:00:00,62.75,62.78,62.75,62.75,5600.0,52.1437,52.1687,52.1437,52.1437,5600.0
2013-02-11 15:05:00,62.74,62.75,62.66,62.69,4700.0,52.1354,52.1437,52.0689,52.0939,4700.0
2013-02-11 15:10:00,62.7,62.73,62.65,62.71,6900.0,52.1022,52.1271,52.0606,52.1105,6900.0
2013-02-11 15:15:00,62.71,62.82,62.71,62.81,6400.0,52.1105,52.2019,52.1105,52.1936,6400.0
2013-02-11 15:20:00,62.81,62.84,62.8,62.82,6500.0,52.1936,52.2185,52.1853,52.2019,6500.0
2013-02-11 15:25:00,62.81,62.82,62.76,62.76,7100.0,52.1936,52.2019,52.152,52.152,7100.0
2013-02-11 15:30:00,62.75,62.75,62.71,62.74,8300.0,52.1437,52.1437,52.1105,52.1354,8300.0
2013-02-11 15:35:00,62.75,62.76,62.72,62.75,6900.0,52.1437,52.152,52.1188,52.1437,6900.0
2013-02-11 15:40:00,62.76,62.8,62.76,62.79,8100.0,52.152,52.1853,52.152,52.177,8100.0
2013-02-11 15:45:00,62.78,62.8,62.72,62.77,14100.0,52.1687,52.1853,52.1188,52.1603,14100.0
2013-02-11 15:50:00,62.76,62.77,62.7,62.7,10700.0,52.152,52.1603,52.1022,52.1022,10700.0
2013-02-11 15:55:00,62.7,62.8,62.68,62.77,50200.0,52.1022,52.1853,52.0856,52.1603,50200.0
2013-02-12 09:30:00,62.45,62.53,62.29,62.38,15000.0,51.8944,51.9609,51.7615,51.8363,15000.0
2013-02-12 09:35:00,62.39,62.44,62.27,62.33,2800.0,51.8446,51.8861,51.7449,51.7947,2800.0
2013-02-12 09:40:00,62.42,62.45,62.33,62.4,3900.0,51.8695,51.8944,51.7947,51.8529,3900.0
2013-02-12 09:45:00,62.42,62.55,62.42,62.46,3000.0,51.8695,51.9775,51.8695,51.9027,3000.0
2013-02-12 09:50:00,62.46,62.61,62.45,62.56,2500.0,51.9027,52.0274,51.8944,51.9858,2500.0
2013-02-12 09:55:00,62.58,62.59,62.5,62.52,2500.0,52.0025,52.0108,51.936,51.9526,2500.0
2013-02-12 10:00:00,62.54,62.58,62.51,62.58,3400.0,51.9692,52.0025,51.9443,52.0025,3400.0
2013-02-12 10:05:00,62.6,62.61,62.51,62.51,1400.0,52.0191,52.0274,51.9443,51.9443,1400.0
2013-02-12 10:10:00,62.54,62.54,62.45,62.45,1400.0,51.9692,51.9692,51.8944,51.8944,1400.0
2013-02-12 10:15:00,62.46,62.55,62.46,62.54,2100.0,51.9027,51.9775,51.9027,51.9692,2100.0
2013-02-12 10:20:00,62.55,62.62,62.49,62.62,11000.0,51.9775,52.0357,51.9277,52.0357,11000.0
2013-02-12 10:25:00,62.62,62.63,62.59,62.59,1500.0,52.0357,52.044,52.0108,52.0108,1500.0
2013-02-12 10:30:00,62.58,62.58,62.5,62.51,4300.0,52.0025,52.0025,51.936,51.9443,4300.0
2013-02-12 10:35:00,62.52,62.52,62.45,62.46,2000.0,51.9526,51.9526,51.8944,51.9027,2000.0
2013-02-12 10:40:00,62.46,62.48,62.45,62.47,1200.0,51.9027,51.9194,51.8944,51.911,1200.0
2013-02-12 10:45:00,62.49,62.5,62.47,62.5,1200.0,51.9277,51.936,51.911,51.936,1200.0
2013-02-12 10:50:00,62.5,62.6,62.5,62.6,7600.0,51.936,52.0191,51.936,52.0191,7600.0
2013-02-12 10:55:00,62.61,62.69,62.61,62.69,12200.0,52.0274,52.0939,52.0274,52.0939,12200.0
2013-02-12 11:00:00,62.71,62.82,62.71,62.82,15500.0,52.1105,52.2019,52.1105,52.2019,15500.0
2013-02-12 11:05:00,62.82,62.89,62.81,62.85,3900.0,52.2019,52.2601,52.1936,52.2268,3900.0
2013-02-12 11:10:00,62.87,62.91,62.85,62.85,2800.0,52.2434,52.2767,52.2268,52.2268,2800.0
2013-02-12 11:15:00,62.83,62.84,62.79,62.79,2100.0,52.2102,52.2185,52.177,52.177,2100.0
2013-02-12 11:20:00,62.79,62.86,62.76,62.83,11700.0,52.177,52.2351,52.152,52.2102,11700.0
2013-02-12 11:25:00,62.81,62.83,62.8,62.81,1800.0,52.1936,52.2102,52.1853,52.1936,1800.0
2013-02-12 11:30:00,62.83,62.83,62.8,62.8,800.0,52.2102,52.2102,52.1853,52.1853,800.0
2013-02-12 11:35:00,62.82,62.82,62.76,62.8,9200.0,52.2019,52.2019,52.152,52.1853,9200.0
2013-02-12 11:40:00,62.81,62.83,62.76,62.83,4100.0,52.1936,52.2102,52.152,52.2102,4100.0
2013-02-12 11:45:00,62.83,62.86,62.8,62.8,3200.0,52.2102,52.2351,52.1853,52.1853,3200.0
2013-02-12 11:50:00,62.78,62.79,62.75,62.78,2100.0,52.1687,52.177,52.1437,52.1687,2100.0
2013-02-12 11:55:00,62.76,62.78,62.76,62.78,1100.0,52.152,52.1687,52.152,52.1687,1100.0
2013-02-12 12:00:00,62.82,62.82,62.76,62.76,1600.0,52.2019,52.2019,52.152,52.152,1600.0
2013-02-12 12:05:00,62.73,62.74,62.7,62.7,3000.0,52.1271,52.1354,52.1022,52.1022,3000.0
2013-02-12 12:10:00,62.7,62.77,62.66,62.76,8000.0,52.1022,52.1603,52.0689,52.152,8000.0
2013-02-12 12:15:00,62.76,62.76,62.71,62.71,1000.0,52.152,52.152,52.1105,52.1105,1000.0
2013-02-12 12:20:00,62.7,62.73,62.69,62.71,2700.0,52.1022,52.1271,52.0939,52.1105,2700.0
2013-02-12 12:25:00,62.71,62.71,62.66,62.68,1800.0,52.1105,52.1105,52.0689,52.0856,1800.0
2013-02-12 12:30:00,62.66,62.67,62.62,62.65,3000.0,52.0689,52.0772,52.0357,52.0606,3000.0
2013-02-12 12:35:00,62.66,62.7,62.66,62.7,600.0,52.0689,52.1022,52.0689,52.1022,600.0
2013-02-12 12:40:00,62.68,62.76,62.68,62.75,1200.0,52.0856,52.152,52.0856,52.1437,1200.0
2013-02-12 12:45:00,62.75,62.75,62.73,62.74,500.0,52.1437,52.1437,52.1271,52.1354,500.0
2013-02-12 12:50:00,62.74,62.81,62.74,62.78,2000.0,52.1354,52.1936,52.1354,52.1687,2000.0
2013-02-12 12:55:00,62.76,62.79,62.75,62.79,2200.0,52.152,52.177,52.1437,52.177,2200.0
2013-02-12 13:00:00,62.8,62.83,62.78,62.8,8800.0,52.1853,52.2102,52.1687,52.1853,8800.0
2013-02-12 13:05:00,62.8,62.8,62.8,62.8,500.0,52.1853,52.1853,52.1853,52.1853,500.0
2013-02-12 13:10:00,62.8,62.84,62.8,62.84,2200.0,52.1853,52.2185,52.1853,52.2185,2200.0
2013-02-12 13:15:00,62.83,62.85,62.83,62.84,2400.0,52.2102,52.2268,52.2102,52.2185,2400.0
2013-02-12 13:20:00,62.85,62.89,62.85,62.88,2800.0,52.2268,52.2601,52.2268,52.2517,2800.0
2013-02-12 13:25:00,62.88,62.9,62.87,62.9,3000.0,52.2517,52.2684,52.2434,52.2684,3000.0
2013-02-12 13:30:00,62.9,62.93,62.9,62.92,2500.0,52.2684,52.2933,52.2684,52.285,2500.0
2013-02-12 13:35:00,62.92,62.94,62.91,62.94,3300.0,52.285,52.3016,52.2767,52.3016,3300.0
2013-02-12 13:40:00,62.94,62.94,62.92,62.92,1200.0,52.3016,52.3016,52.285,52.285,1200.0
2013-02-12 13:45:00,62.92,62.93,62.88,62.88,1800.0,52.285,52.2933,52.2517,52.2517,1800.0
2013-02-12 13:50:00,62.87,62.87,62.84,62.85,4000.0,52.2434,52.2434,52.2185,52.2268,4000.0
2013-02-12 13:55:00,62.84,62.86,62.83,62.84,2300.0,52.2185,52.2351,52.2102,52.2185,2300.0
2013-02-12 14:00:00,62.84,62.84,62.79,62.79,1600.0,52.2185,52.2185,52.177,52.177,1600.0
2013-02-12 14:05:00,62.79,62.79,62.76,62.78,3500.0,52.177,52.177,52.152,52.1687,3500.0
2013-02-12 14:10:00,62.77,62.77,62.71,62.73,2600.0,52.1603,52.1603,52.1105,52.1271,2600.0
2013-02-12 14:15:00,62.73,62.74,62.71,62.71,1500.0,52.1271,52.1354,52.1105,52.1105,1500.0
2013-02-12 14:20:00,62.71,62.71,62.63,62.63,2900.0,52.1105,52.1105,52.044,52.044,2900.0
2013-02-12 14:25:00,62.61,62.62,62.61,62.62,1200.0,52.0274,52.0357,52.0274,52.0357,1200.0
2013-02-12 14:30:00,62.63,62.63,62.61,62.62,2000.0,52.044,52.044,52.0274,52.0357,2000.0
2013-02-12 14:35:00,62.62,62.63,62.62,62.63,1000.0,52.0357,52.044,52.0357,52.044,1000.0
2013-02-12 14:40:00,62.63,62.69,62.62,62.68,3300.0,52.044,52.0939,52.0357,52.0856,3300.0
2013-02-12 14:45:00,62.68,62.68,62.64,62.64,1800.0,52.0856,52.0856,52.0523,52.0523,1800.0
2013-02-12 14:50:00,62.64,62.65,62.63,62.64,800.0,52.0523,52.0606,52.044,52.0523,800.0
2013-02-12 14:55:00,62.63,62.64,62.62,62.63,2800.0,52.044,52.0523,52.0357,52.044,2800.0
2013-02-12 15:00:00,62.62,62.64,62.62,62.63,900.0,52.0357,52.0523,52.0357,52.044,900.0
2013-02-12 15:05:00,62.64,62.66,62.62,62.62,6900.0,52.0523,52.0689,52.0357,52.0357,6900.0
2013-02-12 15:10:00,62.62,62.63,62.54,62.57,12400.0,52.0357,52.044,51.9692,51.9941,12400.0
2013-02-12 15:15:00,62.58,62.59,62.55,62.57,7400.0,52.0025,52.0108,51.9775,51.9941,7400.0
2013-02-12 15:20:00,62.57,62.58,62.56,62.57,9100.0,51.9941,52.0025,51.9858,51.9941,9100.0
2013-02-12 15:25:00,62.57,62.6,62.56,62.6,4400.0,51.9941,52.0191,51.9858,52.0191,4400.0
2013-02-12 15:30:00,62.59,62.61,62.59,62.6,4600.0,52.0108,52.0274,52.0108,52.0191,4600.0
2013-02-12 15:35:00,62.6,62.63,62.6,62.61,7300.0,52.0191,52.044,52.0191,52.0274,7300.0
2013-02-12 15:40:00,62.62,62.66,62.61,62.64,7100.0,52.0357,52.0689,52.0274,52.0523,7100.0
2013-02-12 15:45:00,62.62,62.62,62.57,62.59,7900.0,52.0357,52.0357,51.9941,52.0108,7900.0
2013-02-12 15:50:00,62.59,62.65,62.59,62.63,10400.0,52.0108,52.0606,52.0108,52.044,10400.0
2013-02-12 15:55:00,62.64,62.71,62.62,62.69,30600.0,52.0523,52.1105,52.0357,52.0939,30600.0
2013-02-13 09:30:00,64.05,66.35,64.05,66.25,97300.0,53.224,55.1352,53.224,55.0521,97300.0
2013-02-13 09:35:00,66.24,66.83,65.79,66.48,215100.0,55.0438,55.5341,54.6699,55.2433,215100.0
2013-02-13 09:40:00,66.43,66.8,66.39,66.67,46400.0,55.2017,55.5092,55.1685,55.4011,46400.0
2013-02-13 09:45:00,66.66,66.78,66.23,66.3,33100.0,55.3928,55.4926,55.0355,55.0937,33100.0
2013-02-13 09:50:00,66.27,66.41,65.99,66.2,31200.0,55.0688,55.1851,54.8361,55.0106,31200.0
2013-02-13 09:55:00,66.19,66.27,65.99,66.08,36600.0,55.0023,55.0688,54.8361,54.9109,36600.0
2013-02-13 10:00:00,66.07,66.07,65.94,66.02,44600.0,54.9026,54.9026,54.7945,54.861,44600.0
2013-02-13 10:05:00,66.0,66.03,65.96,65.98,51600.0,54.8444,54.8693,54.8112,54.8278,51600.0
2013-02-13 10:10:00,65.98,66.02,65.87,66.0,44100.0,54.8278,54.861,54.7364,54.8444,44100.0
2013-02-13 10:15:00,65.99,65.99,65.91,65.92,10300.0,54.8361,54.8361,54.7696,54.7779,10300.0
2013-02-13 10:20:00,65.92,65.97,65.92,65.96,40100.0,54.7779,54.8195,54.7779,54.8112,40100.0
2013-02-13 10:25:00,65.96,65.97,65.9,65.94,27700.0,54.8112,54.8195,54.7613,54.7945,27700.0
2013-02-13 10:30:00,65.94,65.97,65.92,65.96,31500.0,54.7945,54.8195,54.7779,54.8112,31500.0
2013-02-13 10:35:00,65.95,65.98,65.95,65.97,42300.0,54.8028,54.8278,54.8028,54.8195,42300.0
2013-02-13 10:40:00,65.97,66.0,65.94,65.98,20600.0,54.8195,54.8444,54.7945,54.8278,20600.0
2013-02-13 10:45:00,65.94,65.97,65.9,65.94,12300.0,54.7945,54.8195,54.7613,54.7945,12300.0
2013-02-13 10:50:00,65.94,66.0,65.92,66.0,6400.0,54.7945,54.8444,54.7779,54.8444,6400.0
2013-02-13 10:55:00,65.96,66.01,65.93,65.93,18500.0,54.8112,54.8527,54.7862,54.7862,18500.0
2013-02-13 11:00:00,65.96,66.0,65.95,66.0,10100.0,54.8112,54.8444,54.8028,54.8444,10100.0
2013-02-13 11:05:00,66.0,66.01,65.97,65.99,25600.0,54.8444,54.8527,54.8195,54.8361,25600.0
2013-02-13 11:10:00,65.98,66.06,65.98,66.05,26700.0,54.8278,54.8943,54.8278,54.8859,26700.0
2013-02-13 11:15:00,66.02,66.03,65.91,65.95,15700.0,54.861,54.8693,54.7696,54.8028,15700.0
2013-02-13 11:20:00,65.95,66.02,65.95,65.95,9300.0,54.8028,54.861,54.8028,54.8028,9300.0
2013-02-13 11:25:00,65.95,66.02,65.95,65.99,11500.0,54.8028,54.861,54.8028,54.8361,11500.0
2013-02-13 11:30:00,65.99,66.02,65.96,66.0,16800.0,54.8361,54.861,54.8112,54.8444,16800.0
2013-02-13 11:35:00,66.01,66.14,66.0,66.1,14300.0,54.8527,54.9607,54.8444,54.9275,14300.0
2013-02-13 11:40:00,66.1,66.16,66.05,66.05,13300.0,54.9275,54.9773,54.8859,54.8859,13300.0
2013-02-13 11:45:00,66.09,66.13,66.01,66.01,16400.0,54.9192,54.9524,54.8527,54.8527,16400.0
2013-02-13 11:50:00,66.0,66.07,66.0,66.05,6100.0,54.8444,54.9026,54.8444,54.8859,6100.0
2013-02-13 11:55:00,66.04,66.11,66.04,66.08,18400.0,54.8776,54.9358,54.8776,54.9109,18400.0
2013-02-13 12:00:00,66.09,66.11,66.08,66.1,9600.0,54.9192,54.9358,54.9109,54.9275,9600.0
2013-02-13 12:05:00,66.1,66.11,66.0,66.0,20900.0,54.9275,54.9358,54.8444,54.8444,20900.0
2013-02-13 12:10:00,66.04,66.05,65.9,65.92,17100.0,54.8776,54.8859,54.7613,54.7779,17100.0
2013-02-13 12:15:00,65.92,65.92,65.71,65.76,25300.0,54.7779,54.7779,54.6034,54.645,25300.0
2013-02-13 12:20:00,65.76,65.96,65.76,65.93,13100.0,54.645,54.8112,54.645,54.7862,13100.0
2013-02-13 12:25:00,65.93,65.95,65.86,65.95,5500.0,54.7862,54.8028,54.7281,54.8028,5500.0
2013-02-13 12:30:00,65.95,66.0,65.94,66.0,7100.0,54.8028,54.8444,54.7945,54.8444,7100.0
2013-02-13 12:35:00,65.99,66.02,65.99,66.0,12600.0,54.8361,54.861,54.8361,54.8444,12600.0
2013-02-13 12:40:00,66.0,66.12,66.0,66.09,13300.0,54.8444,54.9441,54.8444,54.9192,13300.0
2013-02-13 12:45:00,66.09,66.18,66.06,66.11,9500.0,54.9192,54.994,54.8943,54.9358,9500.0
2013-02-13 12:50:00,66.12,66.14,66.11,66.11,5400.0,54.9441,54.9607,54.9358,54.9358,5400.0
2013-02-13 12:55:00,66.11,66.13,66.08,66.12,6600.0,54.9358,54.9524,54.9109,54.9441,6600.0
2013-02-13 13:00:00,66.11,66.15,66.1,66.12,8500.0,54.9358,54.969,54.9275,54.9441,8500.0
2013-02-13 13:05:00,66.11,66.16,66.11,66.12,6500.0,54.9358,54.9773,54.9358,54.9441,6500.0
2013-02-13 13:10:00,66.14,66.17,66.12,66.16,5600.0,54.9607,54.9857,54.9441,54.9773,5600.0
2013-02-13 13:15:00,66.17,66.23,66.16,66.21,23400.0,54.9857,55.0355,54.9773,55.0189,23400.0
2013-02-13 13:20:00,66.21,66.21,65.93,66.02,16300.0,55.0189,55.0189,54.7862,54.861,16300.0
2013-02-13 13:25:00,66.02,66.03,65.98,66.0,9900.0,54.861,54.8693,54.8278,54.8444,9900.0
2013-02-13 13:30:00,66.01,66.03,66.0,66.0,10000.0,54.8527,54.8693,54.8444,54.8444,10000.0
2013-02-13 13:35:00,66.0,66.02,65.95,66.01,6900.0,54.8444,54.861,54.8028,54.8527,6900.0
2013-02-13 13:40:00,66.02,66.03,66.0,66.03,4900.0,54.861,54.8693,54.8444,54.8693,4900.0
2013-02-13 13:45:00,66.03,66.04,66.0,66.02,7800.0,54.8693,54.8776,54.8444,54.861,7800.0
2013-02-13 13:50:00,66.01,66.06,65.99,66.04,8100.0,54.8527,54.8943,54.8361,54.8776,8100.0
2013-02-13 13:55:00,66.03,66.08,66.0,66.03,4900.0,54.8693,54.9109,54.8444,54.8693,4900.0
2013-02-13 14:00:00,66.02,66.04,66.02,66.03,5300.0,54.861,54.8776,54.861,54.8693,5300.0
2013-02-13 14:05:00,66.02,66.07,66.01,66.03,10600.0,54.861,54.9026,54.8527,54.8693,10600.0
2013-02-13 14:10:00,66.03,66.06,66.02,66.03,10000.0,54.8693,54.8943,54.861,54.8693,10000.0
2013-02-13 14:15:00,66.03,66.05,66.01,66.04,18500.0,54.8693,54.8859,54.8527,54.8776,18500.0
2013-02-13 14:20:00,66.04,66.09,66.03,66.07,19500.0,54.8776,54.9192,54.8693,54.9026,19500.0
2013-02-13 14:25:00,66.05,66.11,66.03,66.09,14000.0,54.8859,54.9358,54.8693,54.9192,14000.0
2013-02-13 14:30:00,66.1,66.1,66.03,66.04,14300.0,54.9275,54.9275,54.8693,54.8776,14300.0
2013-02-13 14:35:00,66.04,66.08,66.03,66.06,10600.0,54.8776,54.9109,54.8693,54.8943,10600.0
2013-02-13 14:40:00,66.06,66.07,66.04,66.05,9800.0,54.8943,54.9026,54.8776,54.8859,9800.0
2013-02-13 14:45:00,66.05,66.07,66.02,66.04,18100.0,54.8859,54.9026,54.861,54.8776,18100.0
2013-02-13 14:50:00,66.05,66.07,66.03,66.04,20100.0,54.8859,54.9026,54.8693,54.8776,20100.0
2013-02-13 14:55:00,66.0,66.04,65.95,66.03,41300.0,54.8444,54.8776,54.8028,54.8693,41300.0
2013-02-13 15:00:00,66.03,66.03,65.98,66.01,15400.0,54.8693,54.8693,54.8278,54.8527,15400.0
2013-02-13 15:05:00,66.01,66.05,66.0,66.04,14800.0,54.8527,54.8859,54.8444,54.8776,14800.0
2013-02-13 15:10:00,66.05,66.05,66.02,66.04,11500.0,54.8859,54.8859,54.861,54.8776,11500.0
2013-02-13 15:15:00,66.04,66.06,66.0,66.01,22200.0,54.8776,54.8943,54.8444,54.8527,22200.0
2013-02-13 15:20:00,66.0,66.04,66.0,66.01,16600.0,54.8444,54.8776,54.8444,54.8527,16600.0
2013-02-13 15:25:00,66.0,66.03,65.98,65.99,29700.0,54.8444,54.8693,54.8278,54.8361,29700.0
2013-02-13 15:30:00,66.0,66.01,65.98,65.99,45600.0,54.8444,54.8527,54.8278,54.8361,45600.0
2013-02-13 15:35:00,65.98,66.0,65.98,66.0,44300.0,54.8278,54.8444,54.8278,54.8444,44300.0
2013-02-13 15:40:00,66.0,66.01,65.96,66.0,34100.0,54.8444,54.8527,54.8112,54.8444,34100.0
2013-02-13 15:45:00,66.0,66.02,65.97,65.99,34000.0,54.8444,54.861,54.8195,54.8361,34000.0
2013-02-13 15:50:00,65.99,66.0,65.97,66.0,42300.0,54.8361,54.8444,54.8195,54.8444,42300.0
2013-02-13 15:55:00,66.0,66.15,66.0,66.15,83900.0,54.8444,54.969,54.8444,54.969,83900.0
2013-02-14 09:30:00,65.85,65.99,65.66,65.69,28200.0,54.7197,54.8361,54.5619,54.5868,28200.0
2013-02-14 09:35:00,65.76,65.81,65.74,65.74,1700.0,54.645,54.6865,54.6283,54.6283,1700.0
2013-02-14 09:40:00,65.66,65.73,65.52,65.53,3500.0,54.5619,54.62,54.4455,54.4538,3500.0
2013-02-14 09:45:00,65.52,65.69,65.49,65.69,2300.0,54.4455,54.5868,54.4206,54.5868,2300.0
2013-02-14 09:50:00,65.62,65.76,65.61,65.72,1900.0,54.5286,54.645,54.5203,54.6117,1900.0
2013-02-14 09:55:00,65.77,65.77,65.51,65.59,18200.0,54.6533,54.6533,54.4372,54.5037,18200.0
2013-02-14 10:00:00,65.59,65.82,65.59,65.8,5000.0,54.5037,54.6948,54.5037,54.6782,5000.0
2013-02-14 10:05:00,65.78,65.8,65.72,65.76,3200.0,54.6616,54.6782,54.6117,54.645,3200.0
2013-02-14 10:10:00,65.8,65.81,65.64,65.71,8500.0,54.6782,54.6865,54.5452,54.6034,8500.0
2013-02-14 10:15:00,65.68,65.69,65.61,65.61,3200.0,54.5785,54.5868,54.5203,54.5203,3200.0
2013-02-14 10:20:00,65.59,65.59,65.51,65.51,3800.0,54.5037,54.5037,54.4372,54.4372,3800.0
2013-02-14 10:25:00,65.5,65.55,65.43,65.51,9700.0,54.4289,54.4705,54.3707,54.4372,9700.0
2013-02-14 10:30:00,65.51,65.53,65.46,65.46,3600.0,54.4372,54.4538,54.3957,54.3957,3600.0
2013-02-14 10:35:00,65.46,65.48,65.4,65.47,43000.0,54.3957,54.4123,54.3458,54.404,43000.0
2013-02-14 10:40:00,65.47,65.56,65.47,65.55,3500.0,54.404,54.4788,54.404,54.4705,3500.0
2013-02-14 10:45:00,65.58,65.66,65.58,65.62,2800.0,54.4954,54.5619,54.4954,54.5286,2800.0
2013-02-14 10:50:00,65.63,65.63,65.53,65.53,2200.0,54.5369,54.5369,54.4538,54.4538,2200.0
2013-02-14 10:55:00,65.53,65.53,65.49,65.49,2500.0,54.4538,54.4538,54.4206,54.4206,2500.0
2013-02-14 11:00:00,65.52,65.57,65.52,65.53,5200.0,54.4455,54.4871,54.4455,54.4538,5200.0
2013-02-14 11:05:00,65.53,65.53,65.45,65.45,4800.0,54.4538,54.4538,54.3874,54.3874,4800.0
2013-02-14 11:10:00,65.45,65.46,65.4,65.42,2800.0,54.3874,54.3957,54.3458,54.3624,2800.0
2013-02-14 11:15:00,65.43,65.45,65.42,65.43,3600.0,54.3707,54.3874,54.3624,54.3707,3600.0
2013-02-14 11:20:00,65.44,65.48,65.43,65.45,2600.0,54.379,54.4123,54.3707,54.3874,2600.0
2013-02-14 11:25:00,65.47,65.52,65.44,65.44,1900.0,54.404,54.4455,54.379,54.379,1900.0
2013-02-14 11:30:00,65.43,65.48,65.43,65.44,9200.0,54.3707,54.4123,54.3707,54.379,9200.0
2013-02-14 11:35:00,65.44,65.45,65.37,65.37,3100.0,54.379,54.3874,54.3209,54.3209,3100.0
2013-02-14 11:40:00,65.35,65.37,65.28,65.34,3600.0,54.3043,54.3209,54.2461,54.2959,3600.0
2013-02-14 11:45:00,65.35,65.36,65.33,65.33,2800.0,54.3043,54.3126,54.2876,54.2876,2800.0
2013-02-14 11:50:00,65.31,65.41,65.31,65.41,4700.0,54.271,54.3541,54.271,54.3541,4700.0
2013-02-14 11:55:00,65.41,65.43,65.4,65.43,800.0,54.3541,54.3707,54.3458,54.3707,800.0
2013-02-14 12:00:00,65.42,65.45,65.42,65.45,2000.0,54.3624,54.3874,54.3624,54.3874,2000.0
2013-02-14 12:05:00,65.48,65.54,65.48,65.54,5100.0,54.4123,54.4621,54.4123,54.4621,5100.0
2013-02-14 12:10:00,65.55,65.55,65.48,65.51,5900.0,54.4705,54.4705,54.4123,54.4372,5900.0
2013-02-14 12:15:00,65.51,65.55,65.51,65.52,1800.0,54.4372,54.4705,54.4372,54.4455,1800.0
2013-02-14 12:20:00,65.52,65.54,65.52,65.53,1400.0,54.4455,54.4621,54.4455,54.4538,1400.0
2013-02-14 12:25:00,65.52,65.53,65.49,65.49,3100.0,54.4455,54.4538,54.4206,54.4206,3100.0
2013-02-14 12:30:00,65.48,65.5,65.46,65.46,1200.0,54.4123,54.4289,54.3957,54.3957,1200.0
2013-02-14 12:35:00,65.46,65.46,65.43,65.43,900.0,54.3957,54.3957,54.3707,54.3707,900.0
2013-02-14 12:40:00,65.43,65.5,65.42,65.47,3500.0,54.3707,54.4289,54.3624,54.404,3500.0
2013-02-14 12:45:00,65.47,65.48,65.46,65.48,1600.0,54.404,54.4123,54.3957,54.4123,1600.0
2013-02-14 12:50:00,65.45,65.45,65.38,65.4,2600.0,54.3874,54.3874,54.3292,54.3458,2600.0
2013-02-14 12:55:00,65.43,65.53,65.43,65.48,1400.0,54.3707,54.4538,54.3707,54.4123,1400.0
2013-02-14 13:00:00,65.5,65.5,65.43,65.45,3200.0,54.4289,54.4289,54.3707,54.3874,3200.0
2013-02-14 13:05:00,65.46,65.49,65.46,65.47,1800.0,54.3957,54.4206,54.3957,54.404,1800.0
2013-02-14 13:10:00,65.48,65.51,65.45,65.45,1600.0,54.4123,54.4372,54.3874,54.3874,1600.0
2013-02-14 13:15:00,65.44,65.45,65.42,65.45,3400.0,54.379,54.3874,54.3624,54.3874,3400.0
2013-02-14 13:20:00,65.47,65.48,65.4,65.4,1900.0,54.404,54.4123,54.3458,54.3458,1900.0
2013-02-14 13:25:00,65.43,65.43,65.37,65.38,1800.0,54.3707,54.3707,54.3209,54.3292,1800.0
2013-02-14 13:30:00,65.39,65.46,65.39,65.41,2300.0,54.3375,54.3957,54.3375,54.3541,2300.0
2013-02-14 13:35:00,65.42,65.42,65.42,65.42,800.0,54.3624,54.3624,54.3624,54.3624,800.0
2013-02-14 13:40:00,65.42,65.45,65.42,65.44,3300.0,54.3624,54.3874,54.3624,54.379,3300.0
2013-02-14 13:45:00,65.47,65.47,65.44,65.44,1800.0,54.404,54.404,54.379,54.379,1800.0
2013-02-14 13:50:00,65.47,65.47,65.42,65.43,2200.0,54.404,54.404,54.3624,54.3707,2200.0
2013-02-14 13:55:00,65.43,65.44,65.41,65.42,5200.0,54.3707,54.379,54.3541,54.3624,5200.0
2013-02-14 14:00:00,65.44,65.44,65.42,65.43,1300.0,54.379,54.379,54.3624,54.3707,1300.0
2013-02-14 14:05:00,65.48,65.55,65.45,65.55,1800.0,54.4123,54.4705,54.3874,54.4705,1800.0
2013-02-14 14:10:00,65.54,65.54,65.45,65.45,1600.0,54.4621,54.4621,54.3874,54.3874,1600.0
2013-02-14 14:15:00,65.45,65.45,65.4,65.42,2200.0,54.3874,54.3874,54.3458,54.3624,2200.0
2013-02-14 14:20:00,65.42,65.49,65.42,65.49,2100.0,54.3624,54.4206,54.3624,54.4206,2100.0
2013-02-14 14:25:00,65.51,65.55,65.49,65.54,2500.0,54.4372,54.4705,54.4206,54.4621,2500.0
2013-02-14 14:30:00,65.53,65.54,65.5,65.5,4200.0,54.4538,54.4621,54.4289,54.4289,4200.0
2013-02-14 14:35:00,65.51,65.59,65.51,65.58,3700.0,54.4372,54.5037,54.4372,54.4954,3700.0
2013-02-14 14:40:00,65.59,65.62,65.58,65.61,3200.0,54.5037,54.5286,54.4954,54.5203,3200.0
2013-02-14 14:45:00,65.61,65.62,65.61,65.61,3200.0,54.5203,54.5286,54.5203,54.5203,3200.0
2013-02-14 14:50:00,65.62,65.63,65.55,65.61,5500.0,54.5286,54.5369,54.4705,54.5203,5500.0
2013-02-14 14:55:00,65.62,65.62,65.59,65.59,2400.0,54.5286,54.5286,54.5037,54.5037,2400.0
2013-02-14 15:00:00,65.6,65.6,65.56,65.57,2600.0,54.512,54.512,54.4788,54.4871,2600.0
2013-02-14 15:05:00,65.57,65.6,65.44,65.52,15000.0,54.4871,54.512,54.379,54.4455,15000.0
2013-02-14 15:10:00,65.57,65.62,65.53,65.59,11600.0,54.4871,54.5286,54.4538,54.5037,11600.0
2013-02-14 15:15:00,65.59,65.6,65.45,65.45,6000.0,54.5037,54.512,54.3874,54.3874,6000.0
2013-02-14 15:20:00,65.44,65.5,65.44,65.5,7700.0,54.379,54.4289,54.379,54.4289,7700.0
2013-02-14 15:25:00,65.49,65.52,65.48,65.52,5800.0,54.4206,54.4455,54.4123,54.4455,5800.0
2013-02-14 15:30:00,65.52,65.55,65.43,65.5,31000.0,54.4455,54.4705,54.3707,54.4289,31000.0
2013-02-14 15:35:00,65.5,65.59,65.48,65.59,111300.0,54.4289,54.5037,54.4123,54.5037,111300.0
2013-02-14 15:40:00,65.57,65.58,65.5,65.51,6000.0,54.4871,54.4954,54.4289,54.4372,6000.0
2013-02-14 15:45:00,65.48,65.48,65.39,65.41,17900.0,54.4123,54.4123,54.3375,54.3541,17900.0
2013-02-14 15:50:00,65.42,65.47,65.37,65.4,11100.0,54.3624,54.404,54.3209,54.3458,11100.0
2013-02-14 15:55:00,65.38,65.46,65.36,65.41,20000.0,54.3292,54.3957,54.3126,54.3541,20000.0
2013-02-15 09:30:00,65.37,65.7,65.37,65.7,6400.0,54.3209,54.5951,54.3209,54.5951,6400.0
2013-02-15 09:35:00,65.63,65.63,65.42,65.57,3700.0,54.5369,54.5369,54.3624,54.4871,3700.0
2013-02-15 09:40:00,65.58,65.64,65.57,65.59,2300.0,54.4954,54.5452,54.4871,54.5037,2300.0
2013-02-15 09:45:00,65.56,65.56,65.48,65.5,800.0,54.4788,54.4788,54.4123,54.4289,800.0
2013-02-15 09:50:00,65.53,65.68,65.53,65.68,4900.0,54.4538,54.5785,54.4538,54.5785,4900.0
2013-02-15 09:55:00,65.71,65.82,65.71,65.8,6600.0,54.6034,54.6948,54.6034,54.6782,6600.0
2013-02-15 10:00:00,65.8,65.83,65.79,65.83,2400.0,54.6782,54.7031,54.6699,54.7031,2400.0
2013-02-15 10:05:00,65.83,65.86,65.66,65.75,9500.0,54.7031,54.7281,54.5619,54.6366,9500.0
2013-02-15 10:10:00,65.76,65.76,65.63,65.7,3000.0,54.645,54.645,54.5369,54.5951,3000.0
2013-02-15 10:15:00,65.65,65.65,65.55,65.55,5300.0,54.5536,54.5536,54.4705,54.4705,5300.0
2013-02-15 10:20:00,65.5,65.54,65.47,65.5,3700.0,54.4289,54.4621,54.404,54.4289,3700.0
2013-02-15 10:25:00,65.51,65.53,65.42,65.46,5800.0,54.4372,54.4538,54.3624,54.3957,5800.0
2013-02-15 10:30:00,65.46,65.51,65.41,65.45,6300.0,54.3957,54.4372,54.3541,54.3874,6300.0
2013-02-15 10:35:00,65.46,65.52,65.46,65.46,2400.0,54.3957,54.4455,54.3957,54.3957,2400.0
2013-02-15 10:40:00,65.45,65.5,65.43,65.49,4700.0,54.3874,54.4289,54.3707,54.4206,4700.0
2013-02-15 10:45:00,65.51,65.52,65.46,65.5,2300.0,54.4372,54.4455,54.3957,54.4289,2300.0
2013-02-15 10:50:00,65.45,65.5,65.45,65.46,1200.0,54.3874,54.4289,54.3874,54.3957,1200.0
2013-02-15 10:55:00,65.46,65.53,65.43,65.49,1000.0,54.3957,54.4538,54.3707,54.4206,1000.0
2013-02-15 11:00:00,65.49,65.51,65.47,65.5,3600.0,54.4206,54.4372,54.404,54.4289,3600.0
2013-02-15 11:05:00,65.48,65.52,65.47,65.5,1600.0,54.4123,54.4455,54.404,54.4289,1600.0
2013-02-15 11:10:00,65.51,65.53,65.49,65.51,2100.0,54.4372,54.4538,54.4206,54.4372,2100.0
2013-02-15 11:15:00,65.51,65.59,65.51,65.54,4700.0,54.4372,54.5037,54.4372,54.4621,4700.0
2013-02-15 11:20:00,65.54,65.55,65.51,65.51,1100.0,54.4621,54.4705,54.4372,54.4372,1100.0
2013-02-15 11:25:00,65.52,65.55,65.47,65.47,3800.0,54.4455,54.4705,54.404,54.404,3800.0
2013-02-15 11:30:00,65.47,65.47,65.39,65.43,3000.0,54.404,54.404,54.3375,54.3707,3000.0
2013-02-15 11:35:00,65.42,65.46,65.42,65.46,2100.0,54.3624,54.3957,54.3624,54.3957,2100.0
2013-02-15 11:40:00,65.43,65.45,65.37,65.37,3200.0,54.3707,54.3874,54.3209,54.3209,3200.0
2013-02-15 11:45:00,65.4,65.47,65.4,65.47,3000.0,54.3458,54.404,54.3458,54.404,3000.0
2013-02-15 11:50:00,65.44,65.49,65.44,65.49,2400.0,54.379,54.4206,54.379,54.4206,2400.0
2013-02-15 11:55:00,65.47,65.49,65.44,65.45,10600.0,54.404,54.4206,54.379,54.3874,10600.0
2013-02-15 12:00:00,65.45,65.45,65.41,65.41,1200.0,54.3874,54.3874,54.3541,54.3541,1200.0
2013-02-15 12:05:00,65.43,65.43,65.32,65.35,9300.0,54.3707,54.3707,54.2793,54.3043,9300.0
2013-02-15 12:10:00,65.33,65.33,65.26,65.26,3500.0,54.2876,54.2876,54.2295,54.2295,3500.0
2013-02-15 12:15:00,65.32,65.32,65.3,65.3,1100.0,54.2793,54.2793,54.2627,54.2627,1100.0
2013-02-15 12:20:00,65.33,65.35,65.28,65.3,1800.0,54.2876,54.3043,54.2461,54.2627,1800.0
2013-02-15 12:25:00,65.28,65.32,65.25,65.32,1800.0,54.2461,54.2793,54.2212,54.2793,1800.0
2013-02-15 12:30:00,65.32,65.33,65.23,65.24,1600.0,54.2793,54.2876,54.2045,54.2129,1600.0
2013-02-15 12:35:00,65.24,65.26,65.2,65.25,2600.0,54.2129,54.2295,54.1796,54.2212,2600.0
2013-02-15 12:40:00,65.27,65.31,65.26,65.27,1200.0,54.2378,54.271,54.2295,54.2378,1200.0
2013-02-15 12:45:00,65.29,65.33,65.29,65.33,700.0,54.2544,54.2876,54.2544,54.2876,700.0
2013-02-15 12:50:00,65.32,65.33,65.31,65.31,2100.0,54.2793,54.2876,54.271,54.271,2100.0
2013-02-15 12:55:00,65.3,65.33,65.29,65.32,1500.0,54.2627,54.2876,54.2544,54.2793,1500.0
2013-02-15 13:00:00,65.31,65.33,65.3,65.3,1000.0,54.271,54.2876,54.2627,54.2627,1000.0
2013-02-15 13:05:00,65.31,65.34,65.27,65.27,3100.0,54.271,54.2959,54.2378,54.2378,3100.0
2013-02-15 13:10:00,65.27,65.28,65.26,65.26,400.0,54.2378,54.2461,54.2295,54.2295,400.0
2013-02-15 13:15:00,65.28,65.35,65.28,65.32,5700.0,54.2461,54.3043,54.2461,54.2793,5700.0
2013-02-15 13:20:00,65.31,65.35,65.31,65.32,2400.0,54.271,54.3043,54.271,54.2793,2400.0
2013-02-15 13:25:00,65.32,65.37,65.32,65.35,2700.0,54.2793,54.3209,54.2793,54.3043,2700.0
2013-02-15 13:30:00,65.37,65.43,65.36,65.4,3000.0,54.3209,54.3707,54.3126,54.3458,3000.0
2013-02-15 13:35:00,65.43,65.43,65.38,65.42,1900.0,54.3707,54.3707,54.3292,54.3624,1900.0
2013-02-15 13:40:00,65.42,65.43,65.4,65.41,2300.0,54.3624,54.3707,54.3458,54.3541,2300.0
2013-02-15 13:45:00,65.41,65.42,65.38,65.42,2900.0,54.3541,54.3624,54.3292,54.3624,2900.0
2013-02-15 13:50:00,65.42,65.49,65.42,65.48,3900.0,54.3624,54.4206,54.3624,54.4123,3900.0
2013-02-15 13:55:00,65.47,65.47,65.43,65.43,1400.0,54.404,54.404,54.3707,54.3707,1400.0
2013-02-15 14:00:00,65.43,65.44,65.33,65.37,2800.0,54.3707,54.379,54.2876,54.3209,2800.0
2013-02-15 14:05:00,65.33,65.35,65.33,65.33,2600.0,54.2876,54.3043,54.2876,54.2876,2600.0
2013-02-15 14:10:00,65.35,65.4,65.34,65.36,3100.0,54.3043,54.3458,54.2959,54.3126,3100.0
2013-02-15 14:15:00,65.34,65.35,65.21,65.21,2900.0,54.2959,54.3043,54.1879,54.1879,2900.0
2013-02-15 14:20:00,65.19,65.21,65.16,65.21,5600.0,54.1713,54.1879,54.1464,54.1879,5600.0
2013-02-15 14:25:00,65.21,65.22,65.08,65.08,1900.0,54.1879,54.1962,54.0799,54.0799,1900.0
2013-02-15 14:30:00,65.08,65.2,65.08,65.2,2700.0,54.0799,54.1796,54.0799,54.1796,2700.0
2013-02-15 14:35:00,65.17,65.2,65.11,65.16,3800.0,54.1547,54.1796,54.1048,54.1464,3800.0
2013-02-15 14:40:00,65.16,65.2,65.02,65.05,2900.0,54.1464,54.1796,54.03,54.055,2900.0
2013-02-15 14:45:00,65.02,65.05,65.01,65.03,3800.0,54.03,54.055,54.0217,54.0383,3800.0
2013-02-15 14:50:00,65.04,65.15,65.04,65.15,6400.0,54.0467,54.1381,54.0467,54.1381,6400.0
2013-02-15 14:55:00,65.15,65.15,65.01,65.01,5500.0,54.1381,54.1381,54.0217,54.0217,5500.0
2013-02-15 15:00:00,65.01,65.09,65.01,65.08,12700.0,54.0217,54.0882,54.0217,54.0799,12700.0
2013-02-15 15:05:00,65.09,65.09,65.05,65.06,11800.0,54.0882,54.0882,54.055,54.0633,11800.0
2013-02-15 15:10:00,65.06,65.14,65.05,65.12,18000.0,54.0633,54.1298,54.055,54.1131,18000.0
2013-02-15 15:15:00,65.12,65.21,65.12,65.21,9100.0,54.1131,54.1879,54.1131,54.1879,9100.0
2013-02-15 15:20:00,65.23,65.25,65.19,65.19,8400.0,54.2045,54.2212,54.1713,54.1713,8400.0
2013-02-15 15:25:00,65.19,65.26,65.16,65.25,9900.0,54.1713,54.2295,54.1464,54.2212,9900.0
2013-02-15 15:30:00,65.25,65.3,65.23,65.3,6100.0,54.2212,54.2627,54.2045,54.2627,6100.0
2013-02-15 15:35:00,65.3,65.35,65.28,65.29,6200.0,54.2627,54.3043,54.2461,54.2544,6200.0
2013-02-15 15:40:00,65.29,65.36,65.28,65.36,5800.0,54.2544,54.3126,54.2461,54.3126,5800.0
2013-02-15 15:45:00,65.36,65.41,65.34,65.39,11500.0,54.3126,54.3541,54.2959,54.3375,11500.0
2013-02-15 15:50:00,65.38,65.44,65.35,65.35,13700.0,54.3292,54.379,54.3043,54.3043,13700.0
2013-02-15 15:55:00,65.35,65.44,65.35,65.42,22400.0,54.3043,54.379,54.3043,54.3624,22400.0
2013-02-19 09:30:00,65.65,66.81,65.65,66.23,38700.0,54.5536,55.5175,54.5536,55.0355,38700.0
2013-02-19 09:35:00,66.31,66.31,65.91,65.91,4000.0,55.102,55.102,54.7696,54.7696,4000.0
2013-02-19 09:40:00,66.01,66.02,65.9,65.92,7100.0,54.8527,54.861,54.7613,54.7779,7100.0
2013-02-19 09:45:00,65.95,66.29,65.88,66.28,24900.0,54.8028,55.0854,54.7447,55.0771,24900.0
2013-02-19 09:50:00,66.27,66.58,66.26,66.51,32100.0,55.0688,55.3264,55.0604,55.2682,32100.0
2013-02-19 09:55:00,66.5,66.53,66.37,66.37,7000.0,55.2599,55.2848,55.1519,55.1519,7000.0
2013-02-19 10:00:00,66.38,66.42,66.33,66.34,4100.0,55.1602,55.1934,55.1186,55.1269,4100.0
2013-02-19 10:05:00,66.34,66.4,66.26,66.26,1900.0,55.1269,55.1768,55.0604,55.0604,1900.0
2013-02-19 10:10:00,66.26,66.34,66.19,66.24,10900.0,55.0604,55.1269,55.0023,55.0438,10900.0
2013-02-19 10:15:00,66.19,66.33,66.12,66.33,6300.0,55.0023,55.1186,54.9441,55.1186,6300.0
2013-02-19 10:20:00,66.27,66.38,66.26,66.26,11200.0,55.0688,55.1602,55.0604,55.0604,11200.0
2013-02-19 10:25:00,66.28,66.28,66.13,66.16,9600.0,55.0771,55.0771,54.9524,54.9773,9600.0
2013-02-19 10:30:00,66.14,66.14,66.04,66.07,6100.0,54.9607,54.9607,54.8776,54.9026,6100.0
2013-02-19 10:35:00,66.04,66.1,66.04,66.1,900.0,54.8776,54.9275,54.8776,54.9275,900.0
2013-02-19 10:40:00,66.08,66.09,66.02,66.02,14400.0,54.9109,54.9192,54.861,54.861,14400.0
2013-02-19 10:45:00,66.03,66.06,65.98,65.98,4300.0,54.8693,54.8943,54.8278,54.8278,4300.0
2013-02-19 10:50:00,65.97,65.99,65.94,65.97,2700.0,54.8195,54.8361,54.7945,54.8195,2700.0
2013-02-19 10:55:00,65.99,66.07,65.97,66.03,17000.0,54.8361,54.9026,54.8195,54.8693,17000.0
2013-02-19 11:00:00,66.03,66.04,65.88,65.88,3400.0,54.8693,54.8776,54.7447,54.7447,3400.0
2013-02-19 11:05:00,65.88,65.92,65.86,65.92,2100.0,54.7447,54.7779,54.7281,54.7779,2100.0
2013-02-19 11:10:00,65.92,65.93,65.89,65.89,1400.0,54.7779,54.7862,54.753,54.753,1400.0
2013-02-19 11:15:00,65.89,66.0,65.89,65.96,16400.0,54.753,54.8444,54.753,54.8112,16400.0
2013-02-19 11:20:00,65.95,66.0,65.93,65.98,12500.0,54.8028,54.8444,54.7862,54.8278,12500.0
2013-02-19 11:25:00,65.98,65.99,65.92,65.92,5400.0,54.8278,54.8361,54.7779,54.7779,5400.0
2013-02-19 11:30:00,65.98,65.99,65.89,65.98,5300.0,54.8278,54.8361,54.753,54.8278,5300.0
2013-02-19 11:35:00,65.97,65.97,65.93,65.96,1400.0,54.8195,54.8195,54.7862,54.8112,1400.0
2013-02-19 11:40:00,65.95,65.95,65.94,65.94,800.0,54.8028,54.8028,54.7945,54.7945,800.0
2013-02-19 11:45:00,65.94,65.94,65.9,65.9,1000.0,54.7945,54.7945,54.7613,54.7613,1000.0
2013-02-19 11:50:00,65.89,65.99,65.89,65.97,3100.0,54.753,54.8361,54.753,54.8195,3100.0
2013-02-19 11:55:00,65.97,65.97,65.9,65.94,1900.0,54.8195,54.8195,54.7613,54.7945,1900.0
2013-02-19 12:00:00,65.92,65.94,65.86,65.87,1800.0,54.7779,54.7945,54.7281,54.7364,1800.0
2013-02-19 12:05:00,65.86,65.86,65.83,65.83,2100.0,54.7281,54.7281,54.7031,54.7031,2100.0
2013-02-19 12:10:00,65.81,65.82,65.77,65.8,4000.0,54.6865,54.6948,54.6533,54.6782,4000.0
2013-02-19 12:15:00,65.81,65.85,65.79,65.85,2700.0,54.6865,54.7197,54.6699,54.7197,2700.0
2013-02-19 12:20:00,65.86,65.89,65.86,65.87,3800.0,54.7281,54.753,54.7281,54.7364,3800.0
2013-02-19 12:25:00,65.89,65.91,65.88,65.88,2000.0,54.753,54.7696,54.7447,54.7447,2000.0
2013-02-19 12:30:00,65.87,65.9,65.85,65.85,4100.0,54.7364,54.7613,54.7197,54.7197,4100.0
2013-02-19 12:35:00,65.85,65.91,65.85,65.85,2200.0,54.7197,54.7696,54.7197,54.7197,2200.0
2013-02-19 12:40:00,65.9,65.93,65.87,65.93,1900.0,54.7613,54.7862,54.7364,54.7862,1900.0
2013-02-19 12:45:00,65.92,65.93,65.89,65.9,1300.0,54.7779,54.7862,54.753,54.7613,1300.0
2013-02-19 12:50:00,65.89,65.9,65.84,65.88,2100.0,54.753,54.7613,54.7114,54.7447,2100.0
2013-02-19 12:55:00,65.88,65.91,65.83,65.91,500.0,54.7447,54.7696,54.7031,54.7696,500.0
2013-02-19 13:00:00,65.92,66.0,65.9,66.0,3700.0,54.7779,54.8444,54.7613,54.8444,3700.0
2013-02-19 13:05:00,65.97,65.97,65.91,65.91,1900.0,54.8195,54.8195,54.7696,54.7696,1900.0
2013-02-19 13:10:00,65.89,65.91,65.86,65.87,800.0,54.753,54.7696,54.7281,54.7364,800.0
2013-02-19 13:15:00,65.86,65.87,65.83,65.84,2800.0,54.7281,54.7364,54.7031,54.7114,2800.0
2013-02-19 13:20:00,65.85,65.86,65.84,65.85,1100.0,54.7197,54.7281,54.7114,54.7197,1100.0
2013-02-19 13:25:00,65.84,65.86,65.84,65.85,1600.0,54.7114,54.7281,54.7114,54.7197,1600.0
2013-02-19 13:30:00,65.86,65.89,65.84,65.89,1800.0,54.7281,54.753,54.7114,54.753,1800.0
2013-02-19 13:35:00,65.9,65.93,65.77,65.77,6000.0,54.7613,54.7862,54.6533,54.6533,6000.0
2013-02-19 13:40:00,65.76,65.78,65.76,65.78,1500.0,54.645,54.6616,54.645,54.6616,1500.0
2013-02-19 13:45:00,65.78,65.78,65.71,65.73,3800.0,54.6616,54.6616,54.6034,54.62,3800.0
2013-02-19 13:50:00,65.72,65.73,65.69,65.72,2400.0,54.6117,54.62,54.5868,54.6117,2400.0
2013-02-19 13:55:00,65.72,65.8,65.72,65.8,27800.0,54.6117,54.6782,54.6117,54.6782,27800.0
2013-02-19 14:00:00,65.81,65.97,65.81,65.96,1900.0,54.6865,54.8195,54.6865,54.8112,1900.0
2013-02-19 14:05:00,65.97,66.03,65.97,66.01,5200.0,54.8195,54.8693,54.8195,54.8527,5200.0
2013-02-19 14:10:00,66.02,66.02,65.98,66.01,1400.0,54.861,54.861,54.8278,54.8527,1400.0
2013-02-19 14:15:00,66.0,66.03,66.0,66.01,8700.0,54.8444,54.8693,54.8444,54.8527,8700.0
2013-02-19 14:20:00,66.03,66.04,65.97,66.01,4500.0,54.8693,54.8776,54.8195,54.8527,4500.0
2013-02-19 14:25:00,66.01,66.03,65.99,65.99,1600.0,54.8527,54.8693,54.8361,54.8361,1600.0
2013-02-19 14:30:00,66.0,66.02,65.96,66.0,5500.0,54.8444,54.861,54.8112,54.8444,5500.0
2013-02-19 14:35:00,65.99,66.04,65.99,65.99,7200.0,54.8361,54.8776,54.8361,54.8361,7200.0
2013-02-19 14:40:00,65.99,66.01,65.97,65.97,3900.0,54.8361,54.8527,54.8195,54.8195,3900.0
2013-02-19 14:45:00,65.98,66.02,65.96,65.99,2100.0,54.8278,54.861,54.8112,54.8361,2100.0
2013-02-19 14:50:00,65.99,66.0,65.96,65.99,2800.0,54.8361,54.8444,54.8112,54.8361,2800.0
2013-02-19 14:55:00,65.97,66.01,65.97,66.01,3000.0,54.8195,54.8527,54.8195,54.8527,3000.0
2013-02-19 15:00:00,66.01,66.02,65.97,66.0,2100.0,54.8527,54.861,54.8195,54.8444,2100.0
2013-02-19 15:05:00,66.0,66.02,65.98,65.98,4000.0,54.8444,54.861,54.8278,54.8278,4000.0
2013-02-19 15:10:00,65.98,66.04,65.97,66.04,10600.0,54.8278,54.8776,54.8195,54.8776,10600.0
2013-02-19 15:15:00,66.01,66.03,65.95,65.95,5600.0,54.8527,54.8693,54.8028,54.8028,5600.0
2013-02-19 15:20:00,65.95,66.01,65.95,65.99,4000.0,54.8028,54.8527,54.8028,54.8361,4000.0
2013-02-19 15:25:00,65.98,66.01,65.98,65.99,4700.0,54.8278,54.8527,54.8278,54.8361,4700.0
2013-02-19 15:30:00,65.99,66.0,65.96,65.98,5200.0,54.8361,54.8444,54.8112,54.8278,5200.0
2013-02-19 15:35:00,65.98,66.02,65.98,66.01,8800.0,54.8278,54.861,54.8278,54.8527,8800.0
2013-02-19 15:40:00,66.01,66.01,65.99,66.01,6000.0,54.8527,54.8527,54.8361,54.8527,6000.0
2013-02-19 15:45:00,66.01,66.03,65.95,65.96,26900.0,54.8527,54.8693,54.8028,54.8112,26900.0
2013-02-19 15:50:00,65.96,65.96,65.83,65.84,31400.0,54.8112,54.8112,54.7031,54.7114,31400.0
2013-02-19 15:55:00,65.87,65.88,65.82,65.85,34900.0,54.7364,54.7447,54.6948,54.7197,34900.0
2013-02-20 09:30:00,65.7,65.93,65.7,65.93,2800.0,54.5951,54.7862,54.5951,54.7862,2800.0
2013-02-20 09:35:00,65.75,65.76,65.59,65.76,1500.0,54.6366,54.645,54.5037,54.645,1500.0
2013-02-20 09:40:00,65.76,65.77,65.45,65.45,1800.0,54.645,54.6533,54.3874,54.3874,1800.0
2013-02-20 09:45:00,65.51,65.64,65.4,65.4,3500.0,54.4372,54.5452,54.3458,54.3458,3500.0
2013-02-20 09:50:00,65.4,65.41,65.28,65.28,1800.0,54.3458,54.3541,54.2461,54.2461,1800.0
2013-02-20 09:55:00,65.3,65.3,65.1,65.18,3500.0,54.2627,54.2627,54.0965,54.163,3500.0
2013-02-20 10:00:00,65.13,65.13,65.05,65.11,2500.0,54.1214,54.1214,54.055,54.1048,2500.0
2013-02-20 10:05:00,65.11,65.19,65.08,65.09,1000.0,54.1048,54.1713,54.0799,54.0882,1000.0
2013-02-20 10:10:00,65.1,65.27,65.03,65.27,25900.0,54.0965,54.2378,54.0383,54.2378,25900.0
2013-02-20 10:15:00,65.27,65.42,65.27,65.42,2300.0,54.2378,54.3624,54.2378,54.3624,2300.0
2013-02-20 10:20:00,65.41,65.43,65.31,65.31,4600.0,54.3541,54.3707,54.271,54.271,4600.0
2013-02-20 10:25:00,65.31,65.35,65.29,65.29,1000.0,54.271,54.3043,54.2544,54.2544,1000.0
2013-02-20 10:30:00,65.28,65.31,65.25,65.29,7500.0,54.2461,54.271,54.2212,54.2544,7500.0
2013-02-20 10:35:00,65.3,65.31,65.26,65.27,1800.0,54.2627,54.271,54.2295,54.2378,1800.0
2013-02-20 10:40:00,65.26,65.29,65.26,65.27,3000.0,54.2295,54.2544,54.2295,54.2378,3000.0
2013-02-20 10:45:00,65.27,65.29,65.19,65.2,5600.0,54.2378,54.2544,54.1713,54.1796,5600.0
2013-02-20 10:50:00,65.2,65.2,65.11,65.16,5100.0,54.1796,54.1796,54.1048,54.1464,5100.0
2013-02-20 10:55:00,65.16,65.16,65.06,65.06,1300.0,54.1464,54.1464,54.0633,54.0633,1300.0
2013-02-20 11:00:00,65.04,65.08,64.93,65.05,5100.0,54.0467,54.0799,53.9552,54.055,5100.0
2013-02-20 11:05:00,65.03,65.04,64.99,65.0,2600.0,54.0383,54.0467,54.0051,54.0134,2600.0
2013-02-20 11:10:00,65.04,65.04,64.98,65.02,2500.0,54.0467,54.0467,53.9968,54.03,2500.0
2013-02-20 11:15:00,65.01,65.02,64.97,64.97,900.0,54.0217,54.03,53.9885,53.9885,900.0
2013-02-20 11:20:00,64.97,65.01,64.9,64.94,4200.0,53.9885,54.0217,53.9303,53.9636,4200.0
2013-02-20 11:25:00,64.92,64.93,64.9,64.91,1600.0,53.9469,53.9552,53.9303,53.9386,1600.0
2013-02-20 11:30:00,64.91,64.91,64.87,64.9,3300.0,53.9386,53.9386,53.9054,53.9303,3300.0
2013-02-20 11:35:00,64.89,64.89,64.8,64.81,3500.0,53.922,53.922,53.8472,53.8555,3500.0
2013-02-20 11:40:00,64.8,64.84,64.78,64.82,4400.0,53.8472,53.8805,53.8306,53.8638,4400.0
2013-02-20 11:45:00,64.82,65.0,64.82,64.96,6400.0,53.8638,54.0134,53.8638,53.9802,6400.0
2013-02-20 11:50:00,64.96,64.98,64.94,64.94,2700.0,53.9802,53.9968,53.9636,53.9636,2700.0
2013-02-20 11:55:00,64.93,64.98,64.93,64.94,800.0,53.9552,53.9968,53.9552,53.9636,800.0
2013-02-20 12:00:00,64.96,64.96,64.92,64.92,900.0,53.9802,53.9802,53.9469,53.9469,900.0
2013-02-20 12:05:00,64.94,64.99,64.94,64.98,1700.0,53.9636,54.0051,53.9636,53.9968,1700.0
2013-02-20 12:10:00,64.96,65.04,64.92,65.02,15200.0,53.9802,54.0467,53.9469,54.03,15200.0
2013-02-20 12:15:00,65.03,65.06,65.01,65.06,2500.0,54.0383,54.0633,54.0217,54.0633,2500.0
2013-02-20 12:20:00,65.04,65.07,65.02,65.05,6200.0,54.0467,54.0716,54.03,54.055,6200.0
2013-02-20 12:25:00,65.07,65.1,65.03,65.07,4500.0,54.0716,54.0965,54.0383,54.0716,4500.0
2013-02-20 12:30:00,65.08,65.08,65.02,65.04,900.0,54.0799,54.0799,54.03,54.0467,900.0
2013-02-20 12:35:00,65.0,65.04,65.0,65.01,500.0,54.0134,54.0467,54.0134,54.0217,500.0
2013-02-20 12:40:00,65.0,65.04,64.97,65.04,1100.0,54.0134,54.0467,53.9885,54.0467,1100.0
2013-02-20 12:45:00,65.01,65.03,64.93,64.93,1800.0,54.0217,54.0383,53.9552,53.9552,1800.0
2013-02-20 12:50:00,64.94,64.94,64.88,64.91,500.0,53.9636,53.9636,53.9137,53.9386,500.0
2013-02-20 12:55:00,64.9,64.92,64.87,64.92,600.0,53.9303,53.9469,53.9054,53.9469,600.0
2013-02-20 13:00:00,64.88,64.89,64.86,64.86,700.0,53.9137,53.922,53.8971,53.8971,700.0
2013-02-20 13:05:00,64.83,64.87,64.83,64.83,400.0,53.8722,53.9054,53.8722,53.8722,400.0
2013-02-20 13:10:00,64.81,64.81,64.76,64.77,1500.0,53.8555,53.8555,53.814,53.8223,1500.0
2013-02-20 13:15:00,64.75,64.77,64.72,64.77,1100.0,53.8057,53.8223,53.7807,53.8223,1100.0
2013-02-20 13:20:00,64.75,64.78,64.72,64.75,3000.0,53.8057,53.8306,53.7807,53.8057,3000.0
2013-02-20 13:25:00,64.77,64.79,64.75,64.79,2500.0,53.8223,53.8389,53.8057,53.8389,2500.0
2013-02-20 13:30:00,64.76,64.81,64.76,64.77,4700.0,53.814,53.8555,53.814,53.8223,4700.0
2013-02-20 13:35:00,64.79,64.85,64.79,64.81,5200.0,53.8389,53.8888,53.8389,53.8555,5200.0
2013-02-20 13:40:00,64.81,64.82,64.75,64.82,5200.0,53.8555,53.8638,53.8057,53.8638,5200.0
2013-02-20 13:45:00,64.83,64.83,64.76,64.81,5400.0,53.8722,53.8722,53.814,53.8555,5400.0
2013-02-20 13:50:00,64.82,64.83,64.8,64.83,1700.0,53.8638,53.8722,53.8472,53.8722,1700.0
2013-02-20 13:55:00,64.83,64.85,64.83,64.84,1700.0,53.8722,53.8888,53.8722,53.8805,1700.0
2013-02-20 14:00:00,64.83,64.97,64.76,64.96,13400.0,53.8722,53.9885,53.814,53.9802,13400.0
2013-02-20 14:05:00,64.96,65.07,64.95,65.07,3100.0,53.9802,54.0716,53.9719,54.0716,3100.0
2013-02-20 14:10:00,65.09,65.1,64.91,64.98,8600.0,54.0882,54.0965,53.9386,53.9968,8600.0
2013-02-20 14:15:00,64.97,65.04,64.97,64.98,1800.0,53.9885,54.0467,53.9885,53.9968,1800.0
2013-02-20 14:20:00,64.99,64.99,64.87,64.87,1500.0,54.0051,54.0051,53.9054,53.9054,1500.0
2013-02-20 14:25:00,64.88,65.0,64.88,64.91,5000.0,53.9137,54.0134,53.9137,53.9386,5000.0
2013-02-20 14:30:00,64.93,65.0,64.91,64.93,5500.0,53.9552,54.0134,53.9386,53.9552,5500.0
2013-02-20 14:35:00,64.93,64.95,64.86,64.95,2700.0,53.9552,53.9719,53.8971,53.9719,2700.0
2013-02-20 14:40:00,64.91,64.92,64.85,64.89,3300.0,53.9386,53.9469,53.8888,53.922,3300.0
2013-02-20 14:45:00,64.85,64.86,64.68,64.68,3800.0,53.8888,53.8971,53.7475,53.7475,3800.0
2013-02-20 14:50:00,64.72,64.72,64.51,64.51,2800.0,53.7807,53.7807,53.6062,53.6062,2800.0
2013-02-20 14:55:00,64.55,64.62,64.51,64.59,2800.0,53.6395,53.6976,53.6062,53.6727,2800.0
2013-02-20 15:00:00,64.5,64.53,64.4,64.41,5900.0,53.5979,53.6229,53.5148,53.5231,5900.0
2013-02-20 15:05:00,64.41,64.46,64.4,64.42,6200.0,53.5231,53.5647,53.5148,53.5315,6200.0
2013-02-20 15:10:00,64.42,64.48,64.32,64.32,11700.0,53.5315,53.5813,53.4484,53.4484,11700.0
2013-02-20 15:15:00,64.37,64.37,64.25,64.29,14300.0,53.4899,53.4899,53.3902,53.4234,14300.0
2013-02-20 15:20:00,64.31,64.32,64.26,64.28,3700.0,53.44,53.4484,53.3985,53.4151,3700.0
2013-02-20 15:25:00,64.3,64.3,64.23,64.25,12200.0,53.4317,53.4317,53.3736,53.3902,12200.0
2013-02-20 15:30:00,64.26,64.28,64.09,64.17,11100.0,53.3985,53.4151,53.2572,53.3237,11100.0
2013-02-20 15:35:00,64.21,64.29,64.19,64.27,13300.0,53.3569,53.4234,53.3403,53.4068,13300.0
2013-02-20 15:40:00,64.26,64.28,64.07,64.1,28000.0,53.3985,53.4151,53.2406,53.2655,28000.0
2013-02-20 15:45:00,64.12,64.22,64.11,64.14,14700.0,53.2822,53.3653,53.2738,53.2988,14700.0
2013-02-20 15:50:00,64.16,64.24,64.11,64.23,11700.0,53.3154,53.3819,53.2738,53.3736,11700.0
2013-02-20 15:55:00,64.22,64.22,64.05,64.06,38200.0,53.3653,53.3653,53.224,53.2323,38200.0
2013-02-21 09:30:00,63.76,63.94,63.69,63.8,13500.0,52.983,53.1326,52.9248,53.0162,13500.0
2013-02-21 09:35:00,63.8,63.8,63.69,63.73,6600.0,53.0162,53.0162,52.9248,52.9581,6600.0
2013-02-21 09:40:00,63.7,63.76,63.62,63.64,1200.0,52.9331,52.983,52.8667,52.8833,1200.0
2013-02-21 09:45:00,63.7,63.7,63.45,63.57,12000.0,52.9331,52.9331,52.7254,52.8251,12000.0
2013-02-21 09:50:00,63.58,63.6,63.3,63.3,6600.0,52.8334,52.8501,52.6008,52.6008,6600.0
2013-02-21 09:55:00,63.39,63.52,63.39,63.5,6600.0,52.6755,52.7836,52.6755,52.767,6600.0
2013-02-21 10:00:00,63.4,63.46,63.26,63.33,3800.0,52.6839,52.7337,52.5675,52.6257,3800.0
2013-02-21 10:05:00,63.38,63.56,63.31,63.44,4300.0,52.6672,52.8168,52.6091,52.7171,4300.0
2013-02-21 10:10:00,63.43,63.66,63.42,63.65,5700.0,52.7088,52.8999,52.7005,52.8916,5700.0
2013-02-21 10:15:00,63.64,63.65,63.51,63.6,4100.0,52.8833,52.8916,52.7753,52.8501,4100.0
2013-02-21 10:20:00,63.52,63.68,63.52,63.66,1700.0,52.7836,52.9165,52.7836,52.8999,1700.0
2013-02-21 10:25:00,63.71,63.9,63.65,63.86,1600.0,52.9415,53.0993,52.8916,53.0661,1600.0
2013-02-21 10:30:00,63.9,63.91,63.85,63.88,4300.0,53.0993,53.1077,53.0578,53.0827,4300.0
2013-02-21 10:35:00,63.86,63.87,63.57,63.7,9600.0,53.0661,53.0744,52.8251,52.9331,9600.0
2013-02-21 10:40:00,63.7,63.87,63.69,63.83,10100.0,52.9331,53.0744,52.9248,53.0412,10100.0
2013-02-21 10:45:00,63.83,63.99,63.83,63.99,7900.0,53.0412,53.1741,53.0412,53.1741,7900.0
2013-02-21 10:50:00,63.97,63.98,63.85,63.91,12400.0,53.1575,53.1658,53.0578,53.1077,12400.0
2013-02-21 10:55:00,63.92,63.98,63.89,63.96,5300.0,53.116,53.1658,53.091,53.1492,5300.0
2013-02-21 11:00:00,63.96,63.98,63.8,63.88,12800.0,53.1492,53.1658,53.0162,53.0827,12800.0
2013-02-21 11:05:00,63.88,63.9,63.83,63.85,16500.0,53.0827,53.0993,53.0412,53.0578,16500.0
2013-02-21 11:10:00,63.86,63.86,63.7,63.7,2300.0,53.0661,53.0661,52.9331,52.9331,2300.0
2013-02-21 11:15:00,63.59,63.68,63.59,63.65,4900.0,52.8417,52.9165,52.8417,52.8916,4900.0
2013-02-21 11:20:00,63.61,63.74,63.61,63.74,1500.0,52.8584,52.9664,52.8584,52.9664,1500.0
2013-02-21 11:25:00,63.72,63.82,63.71,63.77,5100.0,52.9498,53.0329,52.9415,52.9913,5100.0
2013-02-21 11:30:00,63.75,63.75,63.67,63.67,9200.0,52.9747,52.9747,52.9082,52.9082,9200.0
2013-02-21 11:35:00,63.67,63.75,63.67,63.69,4300.0,52.9082,52.9747,52.9082,52.9248,4300.0
2013-02-21 11:40:00,63.72,63.74,63.7,63.7,3200.0,52.9498,52.9664,52.9331,52.9331,3200.0
2013-02-21 11:45:00,63.69,63.72,63.53,63.53,3000.0,52.9248,52.9498,52.7919,52.7919,3000.0
2013-02-21 11:50:00,63.52,63.58,63.51,63.57,1700.0,52.7836,52.8334,52.7753,52.8251,1700.0
2013-02-21 11:55:00,63.58,63.58,63.52,63.54,2600.0,52.8334,52.8334,52.7836,52.8002,2600.0
2013-02-21 12:00:00,63.53,63.55,63.46,63.48,3500.0,52.7919,52.8085,52.7337,52.7503,3500.0
2013-02-21 12:05:00,63.49,63.51,63.46,63.48,3000.0,52.7586,52.7753,52.7337,52.7503,3000.0
2013-02-21 12:10:00,63.48,63.5,63.47,63.48,4600.0,52.7503,52.767,52.742,52.7503,4600.0
2013-02-21 12:15:00,63.48,63.5,63.46,63.49,12000.0,52.7503,52.767,52.7337,52.7586,12000.0
2013-02-21 12:20:00,63.48,63.5,63.48,63.49,5900.0,52.7503,52.767,52.7503,52.7586,5900.0
2013-02-21 12:25:00,63.5,63.59,63.47,63.58,13500.0,52.767,52.8417,52.742,52.8334,13500.0
2013-02-21 12:30:00,63.58,63.58,63.5,63.53,5400.0,52.8334,52.8334,52.767,52.7919,5400.0
2013-02-21 12:35:00,63.52,63.52,63.48,63.48,6700.0,52.7836,52.7836,52.7503,52.7503,6700.0
2013-02-21 12:40:00,63.48,63.53,63.47,63.5,6900.0,52.7503,52.7919,52.742,52.767,6900.0
2013-02-21 12:45:00,63.5,63.54,63.44,63.47,12200.0,52.767,52.8002,52.7171,52.742,12200.0
2013-02-21 12:50:00,63.46,63.55,63.44,63.52,21100.0,52.7337,52.8085,52.7171,52.7836,21100.0
2013-02-21 12:55:00,63.52,63.66,63.52,63.65,4700.0,52.7836,52.8999,52.7836,52.8916,4700.0
2013-02-21 13:00:00,63.64,63.82,63.64,63.79,15100.0,52.8833,53.0329,52.8833,53.0079,15100.0
2013-02-21 13:05:00,63.77,63.79,63.74,63.76,3800.0,52.9913,53.0079,52.9664,52.983,3800.0
2013-02-21 13:10:00,63.75,63.79,63.71,63.77,16200.0,52.9747,53.0079,52.9415,52.9913,16200.0
2013-02-21 13:15:00,63.75,63.76,63.68,63.71,6600.0,52.9747,52.983,52.9165,52.9415,6600.0
2013-02-21 13:20:00,63.69,63.73,63.64,63.7,4500.0,52.9248,52.9581,52.8833,52.9331,4500.0
2013-02-21 13:25:00,63.69,63.74,63.63,63.71,3300.0,52.9248,52.9664,52.875,52.9415,3300.0
2013-02-21 13:30:00,63.71,63.77,63.7,63.76,3900.0,52.9415,52.9913,52.9331,52.983,3900.0
2013-02-21 13:35:00,63.74,63.75,63.66,63.66,3700.0,52.9664,52.9747,52.8999,52.8999,3700.0
2013-02-21 13:40:00,63.63,63.68,63.6,63.66,28400.0,52.875,52.9165,52.8501,52.8999,28400.0
2013-02-21 13:45:00,63.67,63.69,63.59,63.62,6400.0,52.9082,52.9248,52.8417,52.8667,6400.0
2013-02-21 13:50:00,63.62,63.62,63.53,63.53,4500.0,52.8667,52.8667,52.7919,52.7919,4500.0
2013-02-21 13:55:00,63.53,63.61,63.51,63.61,7700.0,52.7919,52.8584,52.7753,52.8584,7700.0
2013-02-21 14:00:00,63.6,63.64,63.39,63.42,4300.0,52.8501,52.8833,52.6755,52.7005,4300.0
2013-02-21 14:05:00,63.44,63.44,63.35,63.36,3100.0,52.7171,52.7171,52.6423,52.6506,3100.0
2013-02-21 14:10:00,63.34,63.36,63.3,63.35,4200.0,52.634,52.6506,52.6008,52.6423,4200.0
2013-02-21 14:15:00,63.34,63.34,63.28,63.32,1800.0,52.634,52.634,52.5841,52.6174,1800.0
2013-02-21 14:20:00,63.31,63.38,63.28,63.38,8200.0,52.6091,52.6672,52.5841,52.6672,8200.0
2013-02-21 14:25:00,63.39,63.41,63.35,63.41,2900.0,52.6755,52.6922,52.6423,52.6922,2900.0
2013-02-21 14:30:00,63.41,63.62,63.41,63.61,5900.0,52.6922,52.8667,52.6922,52.8584,5900.0
2013-02-21 14:35:00,63.62,63.63,63.53,63.6,7100.0,52.8667,52.875,52.7919,52.8501,7100.0
2013-02-21 14:40:00,63.6,63.69,63.55,63.64,4900.0,52.8501,52.9248,52.8085,52.8833,4900.0
2013-02-21 14:45:00,63.65,63.76,63.65,63.73,6600.0,52.8916,52.983,52.8916,52.9581,6600.0
2013-02-21 14:50:00,63.73,63.73,63.66,63.69,4500.0,52.9581,52.9581,52.8999,52.9248,4500.0
2013-02-21 14:55:00,63.69,63.84,63.69,63.84,4100.0,52.9248,53.0495,52.9248,53.0495,4100.0
2013-02-21 15:00:00,63.83,63.85,63.71,63.8,6000.0,53.0412,53.0578,52.9415,53.0162,6000.0
2013-02-21 15:05:00,63.79,63.9,63.78,63.84,9000.0,53.0079,53.0993,52.9996,53.0495,9000.0
2013-02-21 15:10:00,63.85,63.99,63.84,63.99,14900.0,53.0578,53.1741,53.0495,53.1741,14900.0
2013-02-21 15:15:00,64.0,64.01,63.89,63.93,6400.0,53.1824,53.1908,53.091,53.1243,6400.0
2013-02-21 15:20:00,63.9,64.03,63.87,64.03,8300.0,53.0993,53.2074,53.0744,53.2074,8300.0
2013-02-21 15:25:00,64.05,64.23,64.04,64.21,11200.0,53.224,53.3736,53.2157,53.3569,11200.0
2013-02-21 15:30:00,64.2,64.24,64.16,64.16,9600.0,53.3486,53.3819,53.3154,53.3154,9600.0
2013-02-21 15:35:00,64.16,64.28,64.11,64.2,15100.0,53.3154,53.4151,53.2738,53.3486,15100.0
2013-02-21 15:40:00,64.21,64.21,64.07,64.17,12200.0,53.3569,53.3569,53.2406,53.3237,12200.0
2013-02-21 15:45:00,64.16,64.23,64.08,64.14,22700.0,53.3154,53.3736,53.2489,53.2988,22700.0
2013-02-21 15:50:00,64.13,64.14,64.0,64.03,25900.0,53.2905,53.2988,53.1824,53.2074,25900.0
2013-02-21 15:55:00,64.02,64.17,64.01,64.15,59600.0,53.1991,53.3237,53.1908,53.3071,59600.0
2013-02-22 09:30:00,64.48,65.06,64.48,65.06,7300.0,53.5813,54.0633,53.5813,54.0633,7300.0
2013-02-22 09:35:00,65.06,65.06,64.54,64.68,9300.0,54.0633,54.0633,53.6312,53.7475,9300.0
2013-02-22 09:40:00,64.7,64.7,64.39,64.5,5400.0,53.7641,53.7641,53.5065,53.5979,5400.0
2013-02-22 09:45:00,64.5,64.69,64.49,64.54,6700.0,53.5979,53.7558,53.5896,53.6312,6700.0
2013-02-22 09:50:00,64.58,64.69,64.45,64.45,4500.0,53.6644,53.7558,53.5564,53.5564,4500.0
2013-02-22 09:55:00,64.57,64.87,64.57,64.87,7500.0,53.6561,53.9054,53.6561,53.9054,7500.0
2013-02-22 10:00:00,64.87,64.87,64.67,64.75,8400.0,53.9054,53.9054,53.7392,53.8057,8400.0
2013-02-22 10:05:00,64.73,64.94,64.72,64.89,7700.0,53.7891,53.9636,53.7807,53.922,7700.0
2013-02-22 10:10:00,64.9,64.9,64.65,64.85,11800.0,53.9303,53.9303,53.7226,53.8888,11800.0
2013-02-22 10:15:00,64.83,64.91,64.75,64.91,4600.0,53.8722,53.9386,53.8057,53.9386,4600.0
2013-02-22 10:20:00,64.92,65.1,64.92,65.04,14300.0,53.9469,54.0965,53.9469,54.0467,14300.0
2013-02-22 10:25:00,65.04,65.06,64.85,64.94,6800.0,54.0467,54.0633,53.8888,53.9636,6800.0
2013-02-22 10:30:00,64.96,64.96,64.79,64.83,3400.0,53.9802,53.9802,53.8389,53.8722,3400.0
2013-02-22 10:35:00,64.86,64.93,64.86,64.86,5300.0,53.8971,53.9552,53.8971,53.8971,5300.0
2013-02-22 10:40:00,64.84,64.95,64.78,64.95,6500.0,53.8805,53.9719,53.8306,53.9719,6500.0
2013-02-22 10:45:00,64.96,65.03,64.93,64.94,6500.0,53.9802,54.0383,53.9552,53.9636,6500.0
2013-02-22 10:50:00,64.91,64.98,64.91,64.98,5400.0,53.9386,53.9968,53.9386,53.9968,5400.0
2013-02-22 10:55:00,64.98,64.99,64.77,64.77,4900.0,53.9968,54.0051,53.8223,53.8223,4900.0
2013-02-22 11:00:00,64.77,64.84,64.75,64.84,2700.0,53.8223,53.8805,53.8057,53.8805,2700.0
2013-02-22 11:05:00,64.87,64.88,64.78,64.79,3500.0,53.9054,53.9137,53.8306,53.8389,3500.0
2013-02-22 11:10:00,64.75,64.78,64.67,64.78,6500.0,53.8057,53.8306,53.7392,53.8306,6500.0
2013-02-22 11:15:00,64.79,64.87,64.79,64.85,3000.0,53.8389,53.9054,53.8389,53.8888,3000.0
2013-02-22 11:20:00,64.88,64.88,64.83,64.88,2300.0,53.9137,53.9137,53.8722,53.9137,2300.0
2013-02-22 11:25:00,64.95,65.01,64.95,64.98,3400.0,53.9719,54.0217,53.9719,53.9968,3400.0
2013-02-22 11:30:00,64.99,65.03,64.95,64.99,4100.0,54.0051,54.0383,53.9719,54.0051,4100.0
2013-02-22 11:35:00,65.0,65.06,64.96,65.01,3600.0,54.0134,54.0633,53.9802,54.0217,3600.0
2013-02-22 11:40:00,65.02,65.04,64.97,64.99,5200.0,54.03,54.0467,53.9885,54.0051,5200.0
2013-02-22 11:45:00,65.02,65.12,64.98,65.03,3300.0,54.03,54.1131,53.9968,54.0383,3300.0
2013-02-22 11:50:00,65.07,65.18,65.05,65.18,2800.0,54.0716,54.163,54.055,54.163,2800.0
2013-02-22 11:55:00,65.16,65.18,65.12,65.12,5100.0,54.1464,54.163,54.1131,54.1131,5100.0
2013-02-22 12:00:00,65.13,65.15,65.08,65.08,2900.0,54.1214,54.1381,54.0799,54.0799,2900.0
2013-02-22 12:05:00,65.09,65.15,65.01,65.11,8200.0,54.0882,54.1381,54.0217,54.1048,8200.0
2013-02-22 12:10:00,65.1,65.14,65.05,65.13,14600.0,54.0965,54.1298,54.055,54.1214,14600.0
2013-02-22 12:15:00,65.11,65.14,64.97,65.0,6300.0,54.1048,54.1298,53.9885,54.0134,6300.0
2013-02-22 12:20:00,64.99,65.01,64.96,65.0,5000.0,54.0051,54.0217,53.9802,54.0134,5000.0
2013-02-22 12:25:00,65.0,65.02,64.97,65.0,3000.0,54.0134,54.03,53.9885,54.0134,3000.0
2013-02-22 12:30:00,65.02,65.02,64.99,65.01,3400.0,54.03,54.03,54.0051,54.0217,3400.0
2013-02-22 12:35:00,65.01,65.07,64.99,65.07,5000.0,54.0217,54.0716,54.0051,54.0716,5000.0
2013-02-22 12:40:00,65.03,65.06,65.0,65.0,14200.0,54.0383,54.0633,54.0134,54.0134,14200.0
2013-02-22 12:45:00,65.03,65.25,65.02,65.23,5300.0,54.0383,54.2212,54.03,54.2045,5300.0
2013-02-22 12:50:00,65.22,65.22,64.99,65.11,20200.0,54.1962,54.1962,54.0051,54.1048,20200.0
2013-02-22 12:55:00,65.09,65.16,65.03,65.04,4800.0,54.0882,54.1464,54.0383,54.0467,4800.0
2013-02-22 13:00:00,65.05,65.07,65.02,65.02,3400.0,54.055,54.0716,54.03,54.03,3400.0
2013-02-22 13:05:00,65.03,65.04,64.99,64.99,1800.0,54.0383,54.0467,54.0051,54.0051,1800.0
2013-02-22 13:10:00,65.02,65.06,64.99,65.0,3200.0,54.03,54.0633,54.0051,54.0134,3200.0
2013-02-22 13:15:00,65.0,65.03,64.98,65.02,4800.0,54.0134,54.0383,53.9968,54.03,4800.0
2013-02-22 13:20:00,64.98,65.03,64.94,65.01,5900.0,53.9968,54.0383,53.9636,54.0217,5900.0
2013-02-22 13:25:00,65.01,65.04,64.93,64.93,12100.0,54.0217,54.0467,53.9552,53.9552,12100.0
2013-02-22 13:30:00,64.97,64.98,64.94,64.96,1000.0,53.9885,53.9968,53.9636,53.9802,1000.0
2013-02-22 13:35:00,64.95,65.04,64.95,65.01,7500.0,53.9719,54.0467,53.9719,54.0217,7500.0
2013-02-22 13:40:00,65.01,65.02,64.95,64.97,4400.0,54.0217,54.03,53.9719,53.9885,4400.0
2013-02-22 13:45:00,64.93,64.98,64.93,64.95,2600.0,53.9552,53.9968,53.9552,53.9719,2600.0
2013-02-22 13:50:00,64.93,64.94,64.92,64.94,4200.0,53.9552,53.9636,53.9469,53.9636,4200.0
2013-02-22 13:55:00,64.91,64.94,64.88,64.91,9500.0,53.9386,53.9636,53.9137,53.9386,9500.0
2013-02-22 14:00:00,64.94,64.96,64.91,64.93,3200.0,53.9636,53.9802,53.9386,53.9552,3200.0
2013-02-22 14:05:00,64.95,64.96,64.8,64.8,4700.0,53.9719,53.9802,53.8472,53.8472,4700.0
2013-02-22 14:10:00,64.81,64.93,64.8,64.91,2900.0,53.8555,53.9552,53.8472,53.9386,2900.0
2013-02-22 14:15:00,64.9,64.9,64.8,64.82,4800.0,53.9303,53.9303,53.8472,53.8638,4800.0
2013-02-22 14:20:00,64.85,64.9,64.85,64.88,2600.0,53.8888,53.9303,53.8888,53.9137,2600.0
2013-02-22 14:25:00,64.89,64.91,64.83,64.9,3300.0,53.922,53.9386,53.8722,53.9303,3300.0
2013-02-22 14:30:00,64.9,64.91,64.82,64.84,6700.0,53.9303,53.9386,53.8638,53.8805,6700.0
2013-02-22 14:35:00,64.86,64.93,64.86,64.9,3500.0,53.8971,53.9552,53.8971,53.9303,3500.0
2013-02-22 14:40:00,64.9,64.93,64.88,64.92,6200.0,53.9303,53.9552,53.9137,53.9469,6200.0
2013-02-22 14:45:00,64.92,64.98,64.92,64.93,8800.0,53.9469,53.9968,53.9469,53.9552,8800.0
2013-02-22 14:50:00,64.96,65.07,64.96,65.05,8200.0,53.9802,54.0716,53.9802,54.055,8200.0
2013-02-22 14:55:00,65.06,65.09,65.06,65.08,3300.0,54.0633,54.0882,54.0633,54.0799,3300.0
2013-02-22 15:00:00,65.08,65.11,65.05,65.11,7900.0,54.0799,54.1048,54.055,54.1048,7900.0
2013-02-22 15:05:00,65.11,65.18,65.11,65.12,30200.0,54.1048,54.163,54.1048,54.1131,30200.0
2013-02-22 15:10:00,65.12,65.14,65.06,65.08,17900.0,54.1131,54.1298,54.0633,54.0799,17900.0
2013-02-22 15:15:00,65.08,65.1,64.97,64.97,4800.0,54.0799,54.0965,53.9885,53.9885,4800.0
2013-02-22 15:20:00,64.97,64.99,64.9,64.91,6400.0,53.9885,54.0051,53.9303,53.9386,6400.0
2013-02-22 15:25:00,64.93,65.04,64.91,65.04,3400.0,53.9552,54.0467,53.9386,54.0467,3400.0
2013-02-22 15:30:00,65.04,65.05,65.0,65.0,6200.0,54.0467,54.055,54.0134,54.0134,6200.0
2013-02-22 15:35:00,65.0,65.03,65.0,65.0,9700.0,54.0134,54.0383,54.0134,54.0134,9700.0
2013-02-22 15:40:00,65.04,65.05,65.01,65.04,5500.0,54.0467,54.055,54.0217,54.0467,5500.0
2013-02-22 15:45:00,65.05,65.05,65.0,65.0,11000.0,54.055,54.055,54.0134,54.0134,11000.0
2013-02-22 15:50:00,65.02,65.04,65.0,65.0,10000.0,54.03,54.0467,54.0134,54.0134,10000.0
2013-02-22 15:55:00,65.03,65.03,64.97,64.99,35300.0,54.0383,54.0383,53.9885,54.0051,35300.0
2013-02-25 09:30:00,65.31,65.31,65.04,65.23,9300.0,54.271,54.271,54.0467,54.2045,9300.0
2013-02-25 09:35:00,65.2,65.22,65.07,65.19,12300.0,54.1796,54.1962,54.0716,54.1713,12300.0
2013-02-25 09:40:00,65.13,65.2,65.13,65.18,7700.0,54.1214,54.1796,54.1214,54.163,7700.0
2013-02-25 09:45:00,65.15,65.25,65.06,65.06,18800.0,54.1381,54.2212,54.0633,54.0633,18800.0
2013-02-25 09:50:00,65.02,65.06,65.0,65.0,1700.0,54.03,54.0633,54.0134,54.0134,1700.0
2013-02-25 09:55:00,64.9,65.03,64.9,64.99,2700.0,53.9303,54.0383,53.9303,54.0051,2700.0
2013-02-25 10:00:00,64.98,65.05,64.84,64.84,3900.0,53.9968,54.055,53.8805,53.8805,3900.0
2013-02-25 10:05:00,64.82,64.83,64.65,64.66,4400.0,53.8638,53.8722,53.7226,53.7309,4400.0
2013-02-25 10:10:00,64.65,64.75,64.65,64.72,2500.0,53.7226,53.8057,53.7226,53.7807,2500.0
2013-02-25 10:15:00,64.75,64.76,64.73,64.76,3500.0,53.8057,53.814,53.7891,53.814,3500.0
2013-02-25 10:20:00,64.74,64.77,64.71,64.75,13600.0,53.7974,53.8223,53.7724,53.8057,13600.0
2013-02-25 10:25:00,64.76,64.78,64.56,64.6,3100.0,53.814,53.8306,53.6478,53.681,3100.0
2013-02-25 10:30:00,64.57,64.67,64.57,64.67,700.0,53.6561,53.7392,53.6561,53.7392,700.0
2013-02-25 10:35:00,64.71,64.73,64.6,64.63,1300.0,53.7724,53.7891,53.681,53.706,1300.0
2013-02-25 10:40:00,64.6,64.68,64.55,64.66,2000.0,53.681,53.7475,53.6395,53.7309,2000.0
2013-02-25 10:45:00,64.66,64.66,64.53,64.56,2500.0,53.7309,53.7309,53.6229,53.6478,2500.0
2013-02-25 10:50:00,64.52,64.6,64.37,64.44,13700.0,53.6145,53.681,53.4899,53.5481,13700.0
2013-02-25 10:55:00,64.48,64.54,64.46,64.5,1300.0,53.5813,53.6312,53.5647,53.5979,1300.0
2013-02-25 11:00:00,64.51,64.54,64.47,64.5,3200.0,53.6062,53.6312,53.573,53.5979,3200.0
2013-02-25 11:05:00,64.5,64.63,64.47,64.62,1400.0,53.5979,53.706,53.573,53.6976,1400.0
2013-02-25 11:10:00,64.52,64.52,64.47,64.51,2600.0,53.6145,53.6145,53.573,53.6062,2600.0
2013-02-25 11:15:00,64.49,64.61,64.39,64.42,2600.0,53.5896,53.6893,53.5065,53.5315,2600.0
2013-02-25 11:20:00,64.4,64.46,64.37,64.46,2900.0,53.5148,53.5647,53.4899,53.5647,2900.0
2013-02-25 11:25:00,64.46,64.46,64.39,64.42,900.0,53.5647,53.5647,53.5065,53.5315,900.0
2013-02-25 11:30:00,64.4,64.49,64.4,64.45,2000.0,53.5148,53.5896,53.5148,53.5564,2000.0
2013-02-25 11:35:00,64.43,64.45,64.33,64.38,6800.0,53.5398,53.5564,53.4567,53.4982,6800.0
2013-02-25 11:40:00,64.4,64.42,64.38,64.4,4200.0,53.5148,53.5315,53.4982,53.5148,4200.0
2013-02-25 11:45:00,64.39,64.4,64.22,64.22,2900.0,53.5065,53.5148,53.3653,53.3653,2900.0
2013-02-25 11:50:00,64.22,64.23,64.04,64.14,3800.0,53.3653,53.3736,53.2157,53.2988,3800.0
2013-02-25 11:55:00,64.13,64.13,64.09,64.09,2500.0,53.2905,53.2905,53.2572,53.2572,2500.0
2013-02-25 12:00:00,64.09,64.11,63.9,63.99,7700.0,53.2572,53.2738,53.0993,53.1741,7700.0
2013-02-25 12:05:00,64.03,64.09,64.01,64.06,2500.0,53.2074,53.2572,53.1908,53.2323,2500.0
2013-02-25 12:10:00,64.03,64.12,64.02,64.04,3500.0,53.2074,53.2822,53.1991,53.2157,3500.0
2013-02-25 12:15:00,64.04,64.07,63.98,64.05,4500.0,53.2157,53.2406,53.1658,53.224,4500.0
2013-02-25 12:20:00,64.08,64.11,64.03,64.1,2000.0,53.2489,53.2738,53.2074,53.2655,2000.0
2013-02-25 12:25:00,64.1,64.1,64.06,64.08,1900.0,53.2655,53.2655,53.2323,53.2489,1900.0
2013-02-25 12:30:00,64.08,64.1,63.98,64.03,6700.0,53.2489,53.2655,53.1658,53.2074,6700.0
2013-02-25 12:35:00,64.06,64.06,64.0,64.0,9100.0,53.2323,53.2323,53.1824,53.1824,9100.0
2013-02-25 12:40:00,64.01,64.01,63.91,63.91,3100.0,53.1908,53.1908,53.1077,53.1077,3100.0
2013-02-25 12:45:00,63.91,64.04,63.91,64.03,5700.0,53.1077,53.2157,53.1077,53.2074,5700.0
2013-02-25 12:50:00,64.05,64.05,64.01,64.01,9000.0,53.224,53.224,53.1908,53.1908,9000.0
2013-02-25 12:55:00,64.0,64.05,64.0,64.04,3200.0,53.1824,53.224,53.1824,53.2157,3200.0
2013-02-25 13:00:00,64.05,64.06,64.03,64.03,3900.0,53.224,53.2323,53.2074,53.2074,3900.0
2013-02-25 13:05:00,63.99,64.01,63.99,64.0,800.0,53.1741,53.1908,53.1741,53.1824,800.0
2013-02-25 13:10:00,64.01,64.05,64.01,64.05,4700.0,53.1908,53.224,53.1908,53.224,4700.0
2013-02-25 13:15:00,64.05,64.05,63.94,63.94,2500.0,53.224,53.224,53.1326,53.1326,2500.0
2013-02-25 13:20:00,63.96,63.97,63.91,63.97,2100.0,53.1492,53.1575,53.1077,53.1575,2100.0
2013-02-25 13:25:00,63.98,64.01,63.97,63.98,2200.0,53.1658,53.1908,53.1575,53.1658,2200.0
2013-02-25 13:30:00,63.96,63.96,63.81,63.81,4400.0,53.1492,53.1492,53.0246,53.0246,4400.0
2013-02-25 13:35:00,63.8,63.87,63.79,63.87,3400.0,53.0162,53.0744,53.0079,53.0744,3400.0
2013-02-25 13:40:00,63.85,63.85,63.72,63.72,1200.0,53.0578,53.0578,52.9498,52.9498,1200.0
2013-02-25 13:45:00,63.74,63.79,63.74,63.78,2300.0,52.9664,53.0079,52.9664,52.9996,2300.0
2013-02-25 13:50:00,63.8,63.8,63.68,63.68,2100.0,53.0162,53.0162,52.9165,52.9165,2100.0
2013-02-25 13:55:00,63.69,63.74,63.54,63.57,4300.0,52.9248,52.9664,52.8002,52.8251,4300.0
2013-02-25 14:00:00,63.57,63.67,63.57,63.67,11100.0,52.8251,52.9082,52.8251,52.9082,11100.0
2013-02-25 14:05:00,63.64,63.72,63.61,63.72,16000.0,52.8833,52.9498,52.8584,52.9498,16000.0
2013-02-25 14:10:00,63.72,63.78,63.69,63.78,4000.0,52.9498,52.9996,52.9248,52.9996,4000.0
2013-02-25 14:15:00,63.79,63.83,63.75,63.83,5800.0,53.0079,53.0412,52.9747,53.0412,5800.0
2013-02-25 14:20:00,63.84,63.85,63.79,63.81,1900.0,53.0495,53.0578,53.0079,53.0246,1900.0
2013-02-25 14:25:00,63.75,63.78,63.73,63.78,3400.0,52.9747,52.9996,52.9581,52.9996,3400.0
2013-02-25 14:30:00,63.8,63.87,63.8,63.83,1900.0,53.0162,53.0744,53.0162,53.0412,1900.0
2013-02-25 14:35:00,63.83,63.84,63.76,63.76,1600.0,53.0412,53.0495,52.983,52.983,1600.0
2013-02-25 14:40:00,63.75,63.78,63.74,63.78,4200.0,52.9747,52.9996,52.9664,52.9996,4200.0
2013-02-25 14:45:00,63.8,63.8,63.72,63.75,4800.0,53.0162,53.0162,52.9498,52.9747,4800.0
2013-02-25 14:50:00,63.75,63.77,63.74,63.77,3400.0,52.9747,52.9913,52.9664,52.9913,3400.0
2013-02-25 14:55:00,63.78,63.9,63.78,63.82,2800.0,52.9996,53.0993,52.9996,53.0329,2800.0
2013-02-25 15:00:00,63.8,63.86,63.77,63.78,3100.0,53.0162,53.0661,52.9913,52.9996,3100.0
2013-02-25 15:05:00,63.77,63.84,63.75,63.8,6500.0,52.9913,53.0495,52.9747,53.0162,6500.0
2013-02-25 15:10:00,63.78,63.81,63.74,63.78,6500.0,52.9996,53.0246,52.9664,52.9996,6500.0
2013-02-25 15:15:00,63.75,63.78,63.72,63.75,11600.0,52.9747,52.9996,52.9498,52.9747,11600.0
2013-02-25 15:20:00,63.74,63.77,63.73,63.74,12200.0,52.9664,52.9913,52.9581,52.9664,12200.0
2013-02-25 15:25:00,63.74,63.76,63.66,63.67,36300.0,52.9664,52.983,52.8999,52.9082,36300.0
2013-02-25 15:30:00,63.68,63.74,63.67,63.74,22100.0,52.9165,52.9664,52.9082,52.9664,22100.0
2013-02-25 15:35:00,63.73,63.81,63.73,63.75,20700.0,52.9581,53.0246,52.9581,52.9747,20700.0
2013-02-25 15:40:00,63.75,63.76,63.62,63.69,21300.0,52.9747,52.983,52.8667,52.9248,21300.0
2013-02-25 15:45:00,63.68,63.78,63.66,63.68,29400.0,52.9165,52.9996,52.8999,52.9165,29400.0
2013-02-25 15:50:00,63.68,63.69,63.55,63.55,88100.0,52.9165,52.9248,52.8085,52.8085,88100.0
2013-02-25 15:55:00,63.54,63.56,63.4,63.42,87300.0,52.8002,52.8168,52.6839,52.7005,87300.0
2013-02-26 09:30:00,63.68,63.71,63.57,63.63,7000.0,52.9165,52.9415,52.8251,52.875,7000.0
2013-02-26 09:35:00,63.63,63.64,63.5,63.57,4000.0,52.875,52.8833,52.767,52.8251,4000.0
2013-02-26 09:40:00,63.54,63.65,63.5,63.51,15700.0,52.8002,52.8916,52.767,52.7753,15700.0
2013-02-26 09:45:00,63.51,63.53,63.5,63.53,11700.0,52.7753,52.7919,52.767,52.7919,11700.0
2013-02-26 09:50:00,63.5,63.59,63.5,63.55,8200.0,52.767,52.8417,52.767,52.8085,8200.0
2013-02-26 09:55:00,63.54,63.63,63.5,63.56,3200.0,52.8002,52.875,52.767,52.8168,3200.0
2013-02-26 10:00:00,63.64,64.08,63.63,64.05,10400.0,52.8833,53.2489,52.875,53.224,10400.0
2013-02-26 10:05:00,64.16,64.16,63.69,63.69,4000.0,53.3154,53.3154,52.9248,52.9248,4000.0
2013-02-26 10:10:00,63.69,63.76,63.5,63.53,3700.0,52.9248,52.983,52.767,52.7919,3700.0
2013-02-26 10:15:00,63.5,63.65,63.5,63.53,3700.0,52.767,52.8916,52.767,52.7919,3700.0
2013-02-26 10:20:00,63.56,63.66,63.5,63.65,10100.0,52.8168,52.8999,52.767,52.8916,10100.0
2013-02-26 10:25:00,63.64,63.71,63.51,63.57,5000.0,52.8833,52.9415,52.7753,52.8251,5000.0
2013-02-26 10:30:00,63.56,63.64,63.5,63.52,23500.0,52.8168,52.8833,52.767,52.7836,23500.0
2013-02-26 10:35:00,63.51,63.64,63.5,63.6,6200.0,52.7753,52.8833,52.767,52.8501,6200.0
2013-02-26 10:40:00,63.62,63.72,63.58,63.58,2700.0,52.8667,52.9498,52.8334,52.8334,2700.0
2013-02-26 10:45:00,63.58,63.71,63.5,63.71,13500.0,52.8334,52.9415,52.767,52.9415,13500.0
2013-02-26 10:50:00,63.68,63.82,63.68,63.82,3700.0,52.9165,53.0329,52.9165,53.0329,3700.0
2013-02-26 10:55:00,63.79,63.8,63.61,63.68,3700.0,53.0079,53.0162,52.8584,52.9165,3700.0
2013-02-26 11:00:00,63.63,63.63,63.5,63.5,3100.0,52.875,52.875,52.767,52.767,3100.0
2013-02-26 11:05:00,63.55,63.59,63.5,63.55,5200.0,52.8085,52.8417,52.767,52.8085,5200.0
2013-02-26 11:10:00,63.57,63.64,63.54,63.55,3400.0,52.8251,52.8833,52.8002,52.8085,3400.0
2013-02-26 11:15:00,63.59,63.68,63.53,63.61,2800.0,52.8417,52.9165,52.7919,52.8584,2800.0
2013-02-26 11:20:00,63.61,63.65,63.51,63.51,3100.0,52.8584,52.8916,52.7753,52.7753,3100.0
2013-02-26 11:25:00,63.56,63.65,63.52,63.52,4500.0,52.8168,52.8916,52.7836,52.7836,4500.0
2013-02-26 11:30:00,63.57,63.62,63.54,63.61,3400.0,52.8251,52.8667,52.8002,52.8584,3400.0
2013-02-26 11:35:00,63.59,63.59,63.5,63.56,6700.0,52.8417,52.8417,52.767,52.8168,6700.0
2013-02-26 11:40:00,63.54,63.55,63.5,63.53,4800.0,52.8002,52.8085,52.767,52.7919,4800.0
2013-02-26 11:45:00,63.5,63.58,63.5,63.58,5300.0,52.767,52.8334,52.767,52.8334,5300.0
2013-02-26 11:50:00,63.58,63.62,63.55,63.55,2300.0,52.8334,52.8667,52.8085,52.8085,2300.0
2013-02-26 11:55:00,63.54,63.59,63.53,63.57,3400.0,52.8002,52.8417,52.7919,52.8251,3400.0
2013-02-26 12:00:00,63.56,63.68,63.54,63.67,2500.0,52.8168,52.9165,52.8002,52.9082,2500.0
2013-02-26 12:05:00,63.67,63.67,63.57,63.65,2500.0,52.9082,52.9082,52.8251,52.8916,2500.0
2013-02-26 12:10:00,63.63,63.63,63.54,63.56,2800.0,52.875,52.875,52.8002,52.8168,2800.0
2013-02-26 12:15:00,63.59,63.62,63.53,63.56,8700.0,52.8417,52.8667,52.7919,52.8168,8700.0
2013-02-26 12:20:00,63.56,63.58,63.54,63.58,8500.0,52.8168,52.8334,52.8002,52.8334,8500.0
2013-02-26 12:25:00,63.58,63.62,63.55,63.55,1600.0,52.8334,52.8667,52.8085,52.8085,1600.0
2013-02-26 12:30:00,63.54,63.72,63.54,63.69,3100.0,52.8002,52.9498,52.8002,52.9248,3100.0
2013-02-26 12:35:00,63.68,63.75,63.67,63.73,5900.0,52.9165,52.9747,52.9082,52.9581,5900.0
2013-02-26 12:40:00,63.77,63.77,63.69,63.69,2800.0,52.9913,52.9913,52.9248,52.9248,2800.0
2013-02-26 12:45:00,63.69,63.72,63.6,63.65,16500.0,52.9248,52.9498,52.8501,52.8916,16500.0
2013-02-26 12:50:00,63.71,63.78,63.7,63.72,1600.0,52.9415,52.9996,52.9331,52.9498,1600.0
2013-02-26 12:55:00,63.72,63.82,63.72,63.76,2600.0,52.9498,53.0329,52.9498,52.983,2600.0
2013-02-26 13:00:00,63.72,63.85,63.72,63.85,3500.0,52.9498,53.0578,52.9498,53.0578,3500.0
2013-02-26 13:05:00,63.8,63.8,63.68,63.73,2200.0,53.0162,53.0162,52.9165,52.9581,2200.0
2013-02-26 13:10:00,63.75,63.79,63.68,63.69,3900.0,52.9747,53.0079,52.9165,52.9248,3900.0
2013-02-26 13:15:00,63.69,63.76,63.62,63.62,2100.0,52.9248,52.983,52.8667,52.8667,2100.0
2013-02-26 13:20:00,63.66,63.74,63.66,63.74,1000.0,52.8999,52.9664,52.8999,52.9664,1000.0
2013-02-26 13:25:00,63.71,63.71,63.66,63.66,200.0,52.9415,52.9415,52.8999,52.8999,200.0
2013-02-26 13:30:00,63.62,63.76,63.61,63.68,3100.0,52.8667,52.983,52.8584,52.9165,3100.0
2013-02-26 13:35:00,63.71,63.74,63.7,63.71,2900.0,52.9415,52.9664,52.9331,52.9415,2900.0
2013-02-26 13:40:00,63.71,63.82,63.71,63.78,3500.0,52.9415,53.0329,52.9415,52.9996,3500.0
2013-02-26 13:45:00,63.81,63.85,63.79,63.85,7600.0,53.0246,53.0578,53.0079,53.0578,7600.0
2013-02-26 13:50:00,63.85,63.93,63.8,63.88,19700.0,53.0578,53.1243,53.0162,53.0827,19700.0
2013-02-26 13:55:00,63.87,63.89,63.84,63.89,7900.0,53.0744,53.091,53.0495,53.091,7900.0
2013-02-26 14:00:00,63.87,63.95,63.83,63.91,3700.0,53.0744,53.1409,53.0412,53.1077,3700.0
2013-02-26 14:05:00,63.87,63.98,63.87,63.93,4800.0,53.0744,53.1658,53.0744,53.1243,4800.0
2013-02-26 14:10:00,63.94,63.94,63.83,63.83,3500.0,53.1326,53.1326,53.0412,53.0412,3500.0
2013-02-26 14:15:00,63.85,63.88,63.75,63.79,5400.0,53.0578,53.0827,52.9747,53.0079,5400.0
2013-02-26 14:20:00,63.8,63.96,63.79,63.88,6000.0,53.0162,53.1492,53.0079,53.0827,6000.0
2013-02-26 14:25:00,63.9,63.9,63.81,63.87,2400.0,53.0993,53.0993,53.0246,53.0744,2400.0
2013-02-26 14:30:00,63.88,63.92,63.83,63.92,4400.0,53.0827,53.116,53.0412,53.116,4400.0
2013-02-26 14:35:00,63.97,63.97,63.85,63.86,2800.0,53.1575,53.1575,53.0578,53.0661,2800.0
2013-02-26 14:40:00,63.87,63.89,63.83,63.85,4600.0,53.0744,53.091,53.0412,53.0578,4600.0
2013-02-26 14:45:00,63.88,63.91,63.84,63.89,5100.0,53.0827,53.1077,53.0495,53.091,5100.0
2013-02-26 14:50:00,63.86,63.89,63.83,63.84,4100.0,53.0661,53.091,53.0412,53.0495,4100.0
2013-02-26 14:55:00,63.87,63.96,63.87,63.88,1900.0,53.0744,53.1492,53.0744,53.0827,1900.0
2013-02-26 15:00:00,63.88,63.94,63.87,63.87,4200.0,53.0827,53.1326,53.0744,53.0744,4200.0
2013-02-26 15:05:00,63.84,63.9,63.82,63.88,10300.0,53.0495,53.0993,53.0329,53.0827,10300.0
2013-02-26 15:10:00,63.88,63.9,63.75,63.85,5200.0,53.0827,53.0993,52.9747,53.0578,5200.0
2013-02-26 15:15:00,63.83,63.87,63.75,63.79,5000.0,53.0412,53.0744,52.9747,53.0079,5000.0
2013-02-26 15:20:00,63.79,63.84,63.75,63.78,5900.0,53.0079,53.0495,52.9747,52.9996,5900.0
2013-02-26 15:25:00,63.81,63.87,63.78,63.87,5200.0,53.0246,53.0744,52.9996,53.0744,5200.0
2013-02-26 15:30:00,63.88,63.89,63.78,63.81,6300.0,53.0827,53.091,52.9996,53.0246,6300.0
2013-02-26 15:35:00,63.81,63.84,63.76,63.84,8200.0,53.0246,53.0495,52.983,53.0495,8200.0
2013-02-26 15:40:00,63.87,63.9,63.84,63.89,15300.0,53.0744,53.0993,53.0495,53.091,15300.0
2013-02-26 15:45:00,63.89,63.9,63.83,63.89,11400.0,53.091,53.0993,53.0412,53.091,11400.0
2013-02-26 15:50:00,63.89,63.9,63.82,63.82,15100.0,53.091,53.0993,53.0329,53.0329,15100.0
2013-02-26 15:55:00,63.84,63.89,63.79,63.85,17200.0,53.0495,53.091,53.0079,53.0578,17200.0
2013-02-27 09:30:00,63.86,63.87,63.79,63.79,2600.0,53.0661,53.0744,53.0079,53.0079,2600.0
2013-02-27 09:35:00,63.94,63.94,63.92,63.92,600.0,53.1326,53.1326,53.116,53.116,600.0
2013-02-27 09:40:00,64.19,64.39,64.19,64.38,4300.0,53.3403,53.5065,53.3403,53.4982,4300.0
2013-02-27 09:45:00,64.31,64.31,64.17,64.18,3100.0,53.44,53.44,53.3237,53.332,3100.0
2013-02-27 09:50:00,64.27,64.28,64.25,64.25,1200.0,53.4068,53.4151,53.3902,53.3902,1200.0
2013-02-27 09:55:00,64.36,64.42,64.35,64.39,1300.0,53.4816,53.5315,53.4733,53.5065,1300.0
2013-02-27 10:00:00,64.45,64.49,64.41,64.41,1300.0,53.5564,53.5896,53.5231,53.5231,1300.0
2013-02-27 10:05:00,64.41,64.44,64.34,64.43,1600.0,53.5231,53.5481,53.465,53.5398,1600.0
2013-02-27 10:10:00,64.42,64.58,64.42,64.49,1700.0,53.5315,53.6644,53.5315,53.5896,1700.0
2013-02-27 10:15:00,64.49,64.57,64.39,64.56,4400.0,53.5896,53.6561,53.5065,53.6478,4400.0
2013-02-27 10:20:00,64.56,64.8,64.55,64.8,4300.0,53.6478,53.8472,53.6395,53.8472,4300.0
2013-02-27 10:25:00,64.82,64.87,64.82,64.87,2400.0,53.8638,53.9054,53.8638,53.9054,2400.0
2013-02-27 10:30:00,64.87,64.91,64.83,64.91,2500.0,53.9054,53.9386,53.8722,53.9386,2500.0
2013-02-27 10:35:00,64.91,65.02,64.87,65.01,1500.0,53.9386,54.03,53.9054,54.0217,1500.0
2013-02-27 10:40:00,65.07,65.12,64.97,64.97,2300.0,54.0716,54.1131,53.9885,53.9885,2300.0
2013-02-27 10:45:00,64.89,64.95,64.78,64.78,1800.0,53.922,53.9719,53.8306,53.8306,1800.0
2013-02-27 10:50:00,64.77,64.85,64.71,64.85,3900.0,53.8223,53.8888,53.7724,53.8888,3900.0
2013-02-27 10:55:00,64.79,64.83,64.75,64.75,300.0,53.8389,53.8722,53.8057,53.8057,300.0
2013-02-27 11:00:00,64.83,65.02,64.79,65.02,2600.0,53.8722,54.03,53.8389,54.03,2600.0
2013-02-27 11:05:00,65.0,65.02,64.96,64.97,2500.0,54.0134,54.03,53.9802,53.9885,2500.0
2013-02-27 11:10:00,65.02,65.02,64.95,65.01,2200.0,54.03,54.03,53.9719,54.0217,2200.0
2013-02-27 11:15:00,65.08,65.08,64.97,65.05,1900.0,54.0799,54.0799,53.9885,54.055,1900.0
2013-02-27 11:20:00,65.08,65.12,64.99,65.01,4400.0,54.0799,54.1131,54.0051,54.0217,4400.0
2013-02-27 11:25:00,65.05,65.09,65.0,65.05,3100.0,54.055,54.0882,54.0134,54.055,3100.0
2013-02-27 11:30:00,65.09,65.1,65.04,65.06,1700.0,54.0882,54.0965,54.0467,54.0633,1700.0
2013-02-27 11:35:00,65.07,65.17,65.07,65.17,1400.0,54.0716,54.1547,54.0716,54.1547,1400.0
2013-02-27 11:40:00,65.14,65.24,65.14,65.21,2800.0,54.1298,54.2129,54.1298,54.1879,2800.0
2013-02-27 11:45:00,65.24,65.24,65.18,65.18,900.0,54.2129,54.2129,54.163,54.163,900.0
2013-02-27 11:50:00,65.18,65.23,65.18,65.22,1300.0,54.163,54.2045,54.163,54.1962,1300.0
2013-02-27 11:55:00,65.21,65.22,65.04,65.04,3200.0,54.1879,54.1962,54.0467,54.0467,3200.0
2013-02-27 12:00:00,65.01,65.03,65.01,65.03,500.0,54.0217,54.0383,54.0217,54.0383,500.0
2013-02-27 12:05:00,65.09,65.16,65.09,65.16,700.0,54.0882,54.1464,54.0882,54.1464,700.0
2013-02-27 12:10:00,65.14,65.14,64.99,65.04,2500.0,54.1298,54.1298,54.0051,54.0467,2500.0
2013-02-27 12:15:00,65.03,65.06,65.03,65.03,1400.0,54.0383,54.0633,54.0383,54.0383,1400.0
2013-02-27 12:20:00,65.04,65.08,65.04,65.05,1900.0,54.0467,54.0799,54.0467,54.055,1900.0
2013-02-27 12:25:00,65.06,65.06,65.01,65.01,1400.0,54.0633,54.0633,54.0217,54.0217,1400.0
2013-02-27 12:30:00,65.03,65.12,65.01,65.07,2400.0,54.0383,54.1131,54.0217,54.0716,2400.0
2013-02-27 12:35:00,65.06,65.12,65.04,65.08,3400.0,54.0633,54.1131,54.0467,54.0799,3400.0
2013-02-27 12:40:00,65.04,65.08,65.03,65.08,1900.0,54.0467,54.0799,54.0383,54.0799,1900.0
2013-02-27 12:45:00,65.06,65.08,65.03,65.03,1400.0,54.0633,54.0799,54.0383,54.0383,1400.0
2013-02-27 12:50:00,65.01,65.01,64.96,64.98,1200.0,54.0217,54.0217,53.9802,53.9968,1200.0
2013-02-27 12:55:00,64.89,65.05,64.89,64.96,3500.0,53.922,54.055,53.922,53.9802,3500.0
2013-02-27 13:00:00,64.96,65.01,64.89,64.9,2300.0,53.9802,54.0217,53.922,53.9303,2300.0
2013-02-27 13:05:00,64.91,64.98,64.91,64.98,500.0,53.9386,53.9968,53.9386,53.9968,500.0
2013-02-27 13:10:00,64.95,65.02,64.88,65.02,7900.0,53.9719,54.03,53.9137,54.03,7900.0
2013-02-27 13:15:00,64.96,64.98,64.9,64.9,1200.0,53.9802,53.9968,53.9303,53.9303,1200.0
2013-02-27 13:20:00,64.93,64.95,64.93,64.95,800.0,53.9552,53.9719,53.9552,53.9719,800.0
2013-02-27 13:25:00,64.97,64.97,64.93,64.94,1000.0,53.9885,53.9885,53.9552,53.9636,1000.0
2013-02-27 13:30:00,64.95,65.01,64.95,65.01,600.0,53.9719,54.0217,53.9719,54.0217,600.0
2013-02-27 13:35:00,64.96,65.11,64.96,65.11,1100.0,53.9802,54.1048,53.9802,54.1048,1100.0
2013-02-27 13:40:00,65.1,65.14,65.09,65.14,2600.0,54.0965,54.1298,54.0882,54.1298,2600.0
2013-02-27 13:45:00,65.13,65.13,65.03,65.09,3100.0,54.1214,54.1214,54.0383,54.0882,3100.0
2013-02-27 13:50:00,65.08,65.13,65.07,65.12,2700.0,54.0799,54.1214,54.0716,54.1131,2700.0
2013-02-27 13:55:00,65.13,65.19,65.07,65.1,3100.0,54.1214,54.1713,54.0716,54.0965,3100.0
2013-02-27 14:00:00,65.11,65.13,65.07,65.09,900.0,54.1048,54.1214,54.0716,54.0882,900.0
2013-02-27 14:05:00,65.13,65.13,65.1,65.13,1300.0,54.1214,54.1214,54.0965,54.1214,1300.0
2013-02-27 14:10:00,65.11,65.24,65.11,65.24,7200.0,54.1048,54.2129,54.1048,54.2129,7200.0
2013-02-27 14:15:00,65.21,65.24,65.2,65.22,1700.0,54.1879,54.2129,54.1796,54.1962,1700.0
2013-02-27 14:20:00,65.21,65.36,65.21,65.35,4200.0,54.1879,54.3126,54.1879,54.3043,4200.0
2013-02-27 14:25:00,65.35,65.38,65.32,65.36,4300.0,54.3043,54.3292,54.2793,54.3126,4300.0
2013-02-27 14:30:00,65.35,65.37,65.33,65.37,400.0,54.3043,54.3209,54.2876,54.3209,400.0
2013-02-27 14:35:00,65.4,65.4,65.4,65.4,100.0,54.3458,54.3458,54.3458,54.3458,100.0
2013-02-27 14:40:00,65.41,65.41,65.33,65.37,1700.0,54.3541,54.3541,54.2876,54.3209,1700.0
2013-02-27 14:45:00,65.4,65.5,65.4,65.49,1500.0,54.3458,54.4289,54.3458,54.4206,1500.0
2013-02-27 14:50:00,65.45,65.45,65.39,65.39,1500.0,54.3874,54.3874,54.3375,54.3375,1500.0
2013-02-27 14:55:00,65.39,65.41,65.34,65.41,1400.0,54.3375,54.3541,54.2959,54.3541,1400.0
2013-02-27 15:00:00,65.37,65.37,65.27,65.27,700.0,54.3209,54.3209,54.2378,54.2378,700.0
2013-02-27 15:05:00,65.31,65.38,65.27,65.38,14800.0,54.271,54.3292,54.2378,54.3292,14800.0
2013-02-27 15:10:00,65.38,65.52,65.33,65.49,6200.0,54.3292,54.4455,54.2876,54.4206,6200.0
2013-02-27 15:15:00,65.48,65.48,65.41,65.43,2100.0,54.4123,54.4123,54.3541,54.3707,2100.0
2013-02-27 15:20:00,65.44,65.47,65.43,65.47,1000.0,54.379,54.404,54.3707,54.404,1000.0
2013-02-27 15:25:00,65.48,65.51,65.36,65.37,3400.0,54.4123,54.4372,54.3126,54.3209,3400.0
2013-02-27 15:30:00,65.39,65.45,65.39,65.42,2100.0,54.3375,54.3874,54.3375,54.3624,2100.0
2013-02-27 15:35:00,65.41,65.46,65.41,65.44,2200.0,54.3541,54.3957,54.3541,54.379,2200.0
2013-02-27 15:40:00,65.46,65.46,65.31,65.36,4800.0,54.3957,54.3957,54.271,54.3126,4800.0
2013-02-27 15:45:00,65.36,65.38,65.29,65.29,7200.0,54.3126,54.3292,54.2544,54.2544,7200.0
2013-02-27 15:50:00,65.31,65.33,65.22,65.22,7100.0,54.271,54.2876,54.1962,54.1962,7100.0
2013-02-27 15:55:00,65.24,65.25,65.19,65.22,25100.0,54.2129,54.2212,54.1713,54.1962,25100.0
2013-02-28 09:30:00,65.21,65.4,65.21,65.37,2800.0,54.1879,54.3458,54.1879,54.3209,2800.0
2013-02-28 09:35:00,65.37,65.46,65.28,65.45,1700.0,54.3209,54.3957,54.2461,54.3874,1700.0
2013-02-28 09:40:00,65.48,65.5,65.45,65.5,1100.0,54.4123,54.4289,54.3874,54.4289,1100.0
2013-02-28 09:45:00,65.49,65.59,65.36,65.5,3100.0,54.4206,54.5037,54.3126,54.4289,3100.0
2013-02-28 09:50:00,65.5,65.53,65.39,65.39,3900.0,54.4289,54.4538,54.3375,54.3375,3900.0
2013-02-28 09:55:00,65.35,65.35,65.18,65.31,2700.0,54.3043,54.3043,54.163,54.271,2700.0
2013-02-28 10:00:00,65.32,65.32,65.09,65.09,1700.0,54.2793,54.2793,54.0882,54.0882,1700.0
2013-02-28 10:05:00,65.12,65.17,65.12,65.17,1700.0,54.1131,54.1547,54.1131,54.1547,1700.0
2013-02-28 10:10:00,65.17,65.24,65.13,65.24,4400.0,54.1547,54.2129,54.1214,54.2129,4400.0
2013-02-28 10:15:00,65.25,65.29,65.24,65.25,2900.0,54.2212,54.2544,54.2129,54.2212,2900.0
2013-02-28 10:20:00,65.23,65.34,65.23,65.34,2200.0,54.2045,54.2959,54.2045,54.2959,2200.0
2013-02-28 10:25:00,65.3,65.3,65.23,65.27,1300.0,54.2627,54.2627,54.2045,54.2378,1300.0
2013-02-28 10:30:00,65.29,65.37,65.28,65.36,1400.0,54.2544,54.3209,54.2461,54.3126,1400.0
2013-02-28 10:35:00,65.37,65.39,65.35,65.36,1600.0,54.3209,54.3375,54.3043,54.3126,1600.0
2013-02-28 10:40:00,65.32,65.34,65.26,65.3,1600.0,54.2793,54.2959,54.2295,54.2627,1600.0
2013-02-28 10:45:00,65.3,65.3,65.16,65.16,1100.0,54.2627,54.2627,54.1464,54.1464,1100.0
2013-02-28 10:50:00,65.13,65.25,65.13,65.22,13900.0,54.1214,54.2212,54.1214,54.1962,13900.0
2013-02-28 10:55:00,65.2,65.22,65.14,65.19,3200.0,54.1796,54.1962,54.1298,54.1713,3200.0
2013-02-28 11:00:00,65.21,65.32,65.2,65.31,2600.0,54.1879,54.2793,54.1796,54.271,2600.0
2013-02-28 11:05:00,65.33,65.42,65.33,65.34,3400.0,54.2876,54.3624,54.2876,54.2959,3400.0
2013-02-28 11:10:00,65.34,65.44,65.34,65.42,1800.0,54.2959,54.379,54.2959,54.3624,1800.0
2013-02-28 11:15:00,65.43,65.47,65.38,65.47,3900.0,54.3707,54.404,54.3292,54.404,3900.0
2013-02-28 11:20:00,65.47,65.56,65.47,65.53,2600.0,54.404,54.4788,54.404,54.4538,2600.0
2013-02-28 11:25:00,65.52,65.62,65.51,65.6,2200.0,54.4455,54.5286,54.4372,54.512,2200.0
2013-02-28 11:30:00,65.62,65.62,65.52,65.52,2000.0,54.5286,54.5286,54.4455,54.4455,2000.0
2013-02-28 11:35:00,65.53,65.53,65.49,65.5,1200.0,54.4538,54.4538,54.4206,54.4289,1200.0
2013-02-28 11:40:00,65.48,65.5,65.45,65.5,2200.0,54.4123,54.4289,54.3874,54.4289,2200.0
2013-02-28 11:45:00,65.52,65.57,65.49,65.52,3100.0,54.4455,54.4871,54.4206,54.4455,3100.0
2013-02-28 11:50:00,65.54,65.54,65.47,65.47,1600.0,54.4621,54.4621,54.404,54.404,1600.0
2013-02-28 11:55:00,65.47,65.47,65.43,65.44,4700.0,54.404,54.404,54.3707,54.379,4700.0
2013-02-28 12:00:00,65.44,65.51,65.43,65.51,1800.0,54.379,54.4372,54.3707,54.4372,1800.0
2013-02-28 12:05:00,65.49,65.52,65.42,65.47,1300.0,54.4206,54.4455,54.3624,54.404,1300.0
2013-02-28 12:10:00,65.42,65.44,65.35,65.36,5400.0,54.3624,54.379,54.3043,54.3126,5400.0
2013-02-28 12:15:00,65.39,65.41,65.37,65.37,700.0,54.3375,54.3541,54.3209,54.3209,700.0
2013-02-28 12:20:00,65.37,65.4,65.35,65.4,900.0,54.3209,54.3458,54.3043,54.3458,900.0
2013-02-28 12:25:00,65.39,65.45,65.38,65.44,2800.0,54.3375,54.3874,54.3292,54.379,2800.0
2013-02-28 12:30:00,65.44,65.44,65.38,65.38,300.0,54.379,54.379,54.3292,54.3292,300.0
2013-02-28 12:35:00,65.38,65.42,65.38,65.41,900.0,54.3292,54.3624,54.3292,54.3541,900.0
2013-02-28 12:40:00,65.43,65.5,65.42,65.5,800.0,54.3707,54.4289,54.3624,54.4289,800.0
2013-02-28 12:45:00,65.5,65.55,65.5,65.55,2100.0,54.4289,54.4705,54.4289,54.4705,2100.0
2013-02-28 12:50:00,65.55,65.55,65.51,65.51,700.0,54.4705,54.4705,54.4372,54.4372,700.0
2013-02-28 12:55:00,65.5,65.5,65.43,65.43,1400.0,54.4289,54.4289,54.3707,54.3707,1400.0
2013-02-28 13:00:00,65.43,65.44,65.42,65.44,3600.0,54.3707,54.379,54.3624,54.379,3600.0
2013-02-28 13:05:00,65.44,65.5,65.43,65.45,5600.0,54.379,54.4289,54.3707,54.3874,5600.0
2013-02-28 13:10:00,65.51,65.52,65.49,65.52,1600.0,54.4372,54.4455,54.4206,54.4455,1600.0
2013-02-28 13:15:00,65.5,65.57,65.47,65.57,1400.0,54.4289,54.4871,54.404,54.4871,1400.0
2013-02-28 13:20:00,65.61,65.63,65.6,65.63,700.0,54.5203,54.5369,54.512,54.5369,700.0
2013-02-28 13:25:00,65.68,65.72,65.68,65.7,1900.0,54.5785,54.6117,54.5785,54.5951,1900.0
2013-02-28 13:30:00,65.7,65.7,65.62,65.62,2000.0,54.5951,54.5951,54.5286,54.5286,2000.0
2013-02-28 13:35:00,65.64,65.64,65.57,65.58,2000.0,54.5452,54.5452,54.4871,54.4954,2000.0
2013-02-28 13:40:00,65.56,65.56,65.51,65.55,4000.0,54.4788,54.4788,54.4372,54.4705,4000.0
2013-02-28 13:45:00,65.57,65.59,65.55,65.59,1600.0,54.4871,54.5037,54.4705,54.5037,1600.0
2013-02-28 13:50:00,65.59,65.6,65.55,65.59,3000.0,54.5037,54.512,54.4705,54.5037,3000.0
2013-02-28 13:55:00,65.61,65.61,65.54,65.56,2300.0,54.5203,54.5203,54.4621,54.4788,2300.0
2013-02-28 14:00:00,65.56,65.56,65.52,65.53,3000.0,54.4788,54.4788,54.4455,54.4538,3000.0
2013-02-28 14:05:00,65.53,65.55,65.49,65.55,3900.0,54.4538,54.4705,54.4206,54.4705,3900.0
2013-02-28 14:10:00,65.55,65.61,65.53,65.59,4600.0,54.4705,54.5203,54.4538,54.5037,4600.0
2013-02-28 14:15:00,65.59,65.59,65.58,65.58,2100.0,54.5037,54.5037,54.4954,54.4954,2100.0
2013-02-28 14:20:00,65.58,65.59,65.56,65.56,1500.0,54.4954,54.5037,54.4788,54.4788,1500.0
2013-02-28 14:25:00,65.57,65.6,65.52,65.52,4800.0,54.4871,54.512,54.4455,54.4455,4800.0
2013-02-28 14:30:00,65.54,65.55,65.48,65.48,4000.0,54.4621,54.4705,54.4123,54.4123,4000.0
2013-02-28 14:35:00,65.48,65.48,65.43,65.43,4500.0,54.4123,54.4123,54.3707,54.3707,4500.0
2013-02-28 14:40:00,65.44,65.44,65.38,65.38,2300.0,54.379,54.379,54.3292,54.3292,2300.0
2013-02-28 14:45:00,65.36,65.39,65.34,65.39,3600.0,54.3126,54.3375,54.2959,54.3375,3600.0
2013-02-28 14:50:00,65.4,65.43,65.36,65.42,2000.0,54.3458,54.3707,54.3126,54.3624,2000.0
2013-02-28 14:55:00,65.45,65.45,65.39,65.44,3200.0,54.3874,54.3874,54.3375,54.379,3200.0
2013-02-28 15:00:00,65.43,65.43,65.4,65.41,4000.0,54.3707,54.3707,54.3458,54.3541,4000.0
2013-02-28 15:05:00,65.4,65.41,65.32,65.32,13100.0,54.3458,54.3541,54.2793,54.2793,13100.0
2013-02-28 15:10:00,65.31,65.31,65.18,65.19,8100.0,54.271,54.271,54.163,54.1713,8100.0
2013-02-28 15:15:00,65.17,65.19,65.14,65.19,2600.0,54.1547,54.1713,54.1298,54.1713,2600.0
2013-02-28 15:20:00,65.21,65.32,65.21,65.31,4400.0,54.1879,54.2793,54.1879,54.271,4400.0
2013-02-28 15:25:00,65.3,65.31,65.25,65.29,5000.0,54.2627,54.271,54.2212,54.2544,5000.0
2013-02-28 15:30:00,65.27,65.27,65.23,65.27,3500.0,54.2378,54.2378,54.2045,54.2378,3500.0
2013-02-28 15:35:00,65.28,65.32,65.26,65.31,5600.0,54.2461,54.2793,54.2295,54.271,5600.0
2013-02-28 15:40:00,65.3,65.3,65.23,65.25,7100.0,54.2627,54.2627,54.2045,54.2212,7100.0
2013-02-28 15:45:00,65.26,65.3,65.17,65.3,12300.0,54.2295,54.2627,54.1547,54.2627,12300.0
2013-02-28 15:50:00,65.29,65.3,65.24,65.29,9900.0,54.2544,54.2627,54.2129,54.2544,9900.0
2013-02-28 15:55:00,65.25,65.27,65.08,65.08,29000.0,54.2212,54.2378,54.0799,54.0799,29000.0
2013-03-01 09:30:00,64.41,64.44,63.65,64.1,11000.0,53.5231,53.5481,52.8916,53.2655,11000.0
2013-03-01 09:35:00,63.96,64.08,63.51,63.68,8500.0,53.1492,53.2489,52.7753,52.9165,8500.0
2013-03-01 09:40:00,63.54,63.64,63.38,63.63,6100.0,52.8002,52.8833,52.6672,52.875,6100.0
2013-03-01 09:45:00,63.64,63.78,63.57,63.69,10900.0,52.8833,52.9996,52.8251,52.9248,10900.0
2013-03-01 09:50:00,63.71,63.81,63.63,63.69,8500.0,52.9415,53.0246,52.875,52.9248,8500.0
2013-03-01 09:55:00,63.91,64.16,63.78,63.78,12700.0,53.1077,53.3154,52.9996,52.9996,12700.0
2013-03-01 10:00:00,63.95,64.25,63.86,63.92,10400.0,53.1409,53.3902,53.0661,53.116,10400.0
2013-03-01 10:05:00,64.03,64.25,64.03,64.2,8300.0,53.2074,53.3902,53.2074,53.3486,8300.0
2013-03-01 10:10:00,64.15,64.15,63.98,64.0,8100.0,53.3071,53.3071,53.1658,53.1824,8100.0
2013-03-01 10:15:00,64.07,64.16,63.79,63.79,9700.0,53.2406,53.3154,53.0079,53.0079,9700.0
2013-03-01 10:20:00,63.8,63.8,63.61,63.61,6500.0,53.0162,53.0162,52.8584,52.8584,6500.0
2013-03-01 10:25:00,63.63,63.67,63.51,63.6,15200.0,52.875,52.9082,52.7753,52.8501,15200.0
2013-03-01 10:30:00,63.61,63.88,63.61,63.85,6200.0,52.8584,53.0827,52.8584,53.0578,6200.0
2013-03-01 10:35:00,63.86,63.88,63.74,63.74,4800.0,53.0661,53.0827,52.9664,52.9664,4800.0
2013-03-01 10:40:00,63.77,63.86,63.77,63.85,2000.0,52.9913,53.0661,52.9913,53.0578,2000.0
2013-03-01 10:45:00,63.86,63.9,63.8,63.83,4100.0,53.0661,53.0993,53.0162,53.0412,4100.0
2013-03-01 10:50:00,63.83,63.86,63.77,63.83,5600.0,53.0412,53.0661,52.9913,53.0412,5600.0
2013-03-01 10:55:00,63.81,64.03,63.81,64.03,4700.0,53.0246,53.2074,53.0246,53.2074,4700.0
2013-03-01 11:00:00,64.06,64.12,63.89,63.89,9400.0,53.2323,53.2822,53.091,53.091,9400.0
2013-03-01 11:05:00,63.96,64.0,63.94,63.94,2700.0,53.1492,53.1824,53.1326,53.1326,2700.0
2013-03-01 11:10:00,63.95,63.96,63.79,63.79,8500.0,53.1409,53.1492,53.0079,53.0079,8500.0
2013-03-01 11:15:00,63.76,63.8,63.63,63.72,7700.0,52.983,53.0162,52.875,52.9498,7700.0
2013-03-01 11:20:00,63.75,63.81,63.71,63.81,11200.0,52.9747,53.0246,52.9415,53.0246,11200.0
2013-03-01 11:25:00,63.85,63.92,63.81,63.81,2200.0,53.0578,53.116,53.0246,53.0246,2200.0
2013-03-01 11:30:00,63.79,63.81,63.77,63.77,3600.0,53.0079,53.0246,52.9913,52.9913,3600.0
2013-03-01 11:35:00,63.76,63.86,63.73,63.78,9600.0,52.983,53.0661,52.9581,52.9996,9600.0
2013-03-01 11:40:00,63.77,63.78,63.59,63.7,5000.0,52.9913,52.9996,52.8417,52.9331,5000.0
2013-03-01 11:45:00,63.72,63.79,63.66,63.66,4400.0,52.9498,53.0079,52.8999,52.8999,4400.0
2013-03-01 11:50:00,63.68,63.78,63.67,63.71,5300.0,52.9165,52.9996,52.9082,52.9415,5300.0
2013-03-01 11:55:00,63.71,63.84,63.71,63.84,3600.0,52.9415,53.0495,52.9415,53.0495,3600.0
2013-03-01 12:00:00,63.87,63.99,63.87,63.99,3600.0,53.0744,53.1741,53.0744,53.1741,3600.0
2013-03-01 12:05:00,64.0,64.17,64.0,64.17,3400.0,53.1824,53.3237,53.1824,53.3237,3400.0
2013-03-01 12:10:00,64.25,64.34,64.25,64.28,7900.0,53.3902,53.465,53.3902,53.4151,7900.0
2013-03-01 12:15:00,64.29,64.5,64.27,64.49,4400.0,53.4234,53.5979,53.4068,53.5896,4400.0
2013-03-01 12:20:00,64.46,64.5,64.39,64.5,1900.0,53.5647,53.5979,53.5065,53.5979,1900.0
2013-03-01 12:25:00,64.5,64.55,64.48,64.55,2300.0,53.5979,53.6395,53.5813,53.6395,2300.0
2013-03-01 12:30:00,64.52,64.56,64.49,64.49,2700.0,53.6145,53.6478,53.5896,53.5896,2700.0
2013-03-01 12:35:00,64.5,64.61,64.47,64.6,1400.0,53.5979,53.6893,53.573,53.681,1400.0
2013-03-01 12:40:00,64.61,64.65,64.56,64.56,3700.0,53.6893,53.7226,53.6478,53.6478,3700.0
2013-03-01 12:45:00,64.54,64.55,64.4,64.4,2700.0,53.6312,53.6395,53.5148,53.5148,2700.0
2013-03-01 12:50:00,64.41,64.49,64.41,64.49,1700.0,53.5231,53.5896,53.5231,53.5896,1700.0
2013-03-01 12:55:00,64.48,64.54,64.48,64.51,2900.0,53.5813,53.6312,53.5813,53.6062,2900.0
2013-03-01 13:00:00,64.55,64.59,64.45,64.46,7200.0,53.6395,53.6727,53.5564,53.5647,7200.0
2013-03-01 13:05:00,64.48,64.5,64.33,64.33,4200.0,53.5813,53.5979,53.4567,53.4567,4200.0
2013-03-01 13:10:00,64.38,64.47,64.38,64.47,700.0,53.4982,53.573,53.4982,53.573,700.0
2013-03-01 13:15:00,64.42,64.52,64.42,64.48,2400.0,53.5315,53.6145,53.5315,53.5813,2400.0
2013-03-01 13:20:00,64.49,64.5,64.44,64.5,5300.0,53.5896,53.5979,53.5481,53.5979,5300.0
2013-03-01 13:25:00,64.52,64.52,64.4,64.43,15800.0,53.6145,53.6145,53.5148,53.5398,15800.0
2013-03-01 13:30:00,64.43,64.45,64.36,64.41,2400.0,53.5398,53.5564,53.4816,53.5231,2400.0
2013-03-01 13:35:00,64.37,64.45,64.34,64.43,5400.0,53.4899,53.5564,53.465,53.5398,5400.0
2013-03-01 13:40:00,64.45,64.53,64.45,64.47,5500.0,53.5564,53.6229,53.5564,53.573,5500.0
2013-03-01 13:45:00,64.42,64.42,64.3,64.3,3400.0,53.5315,53.5315,53.4317,53.4317,3400.0
2013-03-01 13:50:00,64.28,64.33,64.2,64.32,10300.0,53.4151,53.4567,53.3486,53.4484,10300.0
2013-03-01 13:55:00,64.31,64.35,64.27,64.34,5100.0,53.44,53.4733,53.4068,53.465,5100.0
2013-03-01 14:00:00,64.37,64.49,64.36,64.49,3000.0,53.4899,53.5896,53.4816,53.5896,3000.0
2013-03-01 14:05:00,64.47,64.61,64.35,64.35,40400.0,53.573,53.6893,53.4733,53.4733,40400.0
2013-03-01 14:10:00,64.35,64.39,64.28,64.37,31000.0,53.4733,53.5065,53.4151,53.4899,31000.0
2013-03-01 14:15:00,64.37,64.53,64.36,64.52,4900.0,53.4899,53.6229,53.4816,53.6145,4900.0
2013-03-01 14:20:00,64.53,64.59,64.43,64.43,4000.0,53.6229,53.6727,53.5398,53.5398,4000.0
2013-03-01 14:25:00,64.39,64.39,64.29,64.34,9600.0,53.5065,53.5065,53.4234,53.465,9600.0
2013-03-01 14:30:00,64.33,64.41,64.29,64.33,13800.0,53.4567,53.5231,53.4234,53.4567,13800.0
2013-03-01 14:35:00,64.33,64.34,64.24,64.24,4000.0,53.4567,53.465,53.3819,53.3819,4000.0
2013-03-01 14:40:00,64.22,64.3,64.22,64.28,2000.0,53.3653,53.4317,53.3653,53.4151,2000.0
2013-03-01 14:45:00,64.3,64.3,64.08,64.08,9900.0,53.4317,53.4317,53.2489,53.2489,9900.0
2013-03-01 14:50:00,64.06,64.07,63.97,64.07,5600.0,53.2323,53.2406,53.1575,53.2406,5600.0
2013-03-01 14:55:00,64.05,64.14,64.05,64.14,7300.0,53.224,53.2988,53.224,53.2988,7300.0
2013-03-01 15:00:00,64.15,64.24,64.11,64.12,9300.0,53.3071,53.3819,53.2738,53.2822,9300.0
2013-03-01 15:05:00,64.1,64.2,64.06,64.14,10000.0,53.2655,53.3486,53.2323,53.2988,10000.0
2013-03-01 15:10:00,64.15,64.15,64.09,64.09,7500.0,53.3071,53.3071,53.2572,53.2572,7500.0
2013-03-01 15:15:00,64.12,64.12,64.02,64.02,5800.0,53.2822,53.2822,53.1991,53.1991,5800.0
2013-03-01 15:20:00,64.02,64.08,63.95,64.05,7100.0,53.1991,53.2489,53.1409,53.224,7100.0
2013-03-01 15:25:00,64.09,64.16,64.09,64.12,4400.0,53.2572,53.3154,53.2572,53.2822,4400.0
2013-03-01 15:30:00,64.13,64.23,64.12,64.2,10500.0,53.2905,53.3736,53.2822,53.3486,10500.0
2013-03-01 15:35:00,64.17,64.34,64.17,64.26,9400.0,53.3237,53.465,53.3237,53.3985,9400.0
2013-03-01 15:40:00,64.29,64.31,64.22,64.22,10000.0,53.4234,53.44,53.3653,53.3653,10000.0
2013-03-01 15:45:00,64.22,64.42,64.22,64.42,25400.0,53.3653,53.5315,53.3653,53.5315,25400.0
2013-03-01 15:50:00,64.44,64.51,64.32,64.32,20300.0,53.5481,53.6062,53.4484,53.4484,20300.0
2013-03-01 15:55:00,64.36,64.37,64.16,64.28,49400.0,53.4816,53.4899,53.3154,53.4151,49400.0
2013-03-04 09:30:00,64.1,64.1,63.83,63.87,3400.0,53.2655,53.2655,53.0412,53.0744,3400.0
2013-03-04 09:35:00,63.85,63.87,63.53,63.85,2300.0,53.0578,53.0744,52.7919,53.0578,2300.0
2013-03-04 09:40:00,63.83,64.06,63.83,63.99,2000.0,53.0412,53.2323,53.0412,53.1741,2000.0
2013-03-04 09:45:00,63.94,64.15,63.94,64.11,2900.0,53.1326,53.3071,53.1326,53.2738,2900.0
2013-03-04 09:50:00,64.2,64.31,64.11,64.31,800.0,53.3486,53.44,53.2738,53.44,800.0
2013-03-04 09:55:00,64.3,64.4,64.27,64.35,3000.0,53.4317,53.5148,53.4068,53.4733,3000.0
2013-03-04 10:00:00,64.36,64.44,64.34,64.35,3700.0,53.4816,53.5481,53.465,53.4733,3700.0
2013-03-04 10:05:00,64.39,64.48,64.39,64.44,3800.0,53.5065,53.5813,53.5065,53.5481,3800.0
2013-03-04 10:10:00,64.39,64.39,64.1,64.13,3800.0,53.5065,53.5065,53.2655,53.2905,3800.0
2013-03-04 10:15:00,64.13,64.22,64.12,64.12,4400.0,53.2905,53.3653,53.2822,53.2822,4400.0
2013-03-04 10:20:00,63.98,64.01,63.97,64.01,1300.0,53.1658,53.1908,53.1575,53.1908,1300.0
2013-03-04 10:25:00,64.01,64.08,63.97,64.08,4600.0,53.1908,53.2489,53.1575,53.2489,4600.0
2013-03-04 10:30:00,64.04,64.07,64.03,64.05,2100.0,53.2157,53.2406,53.2074,53.224,2100.0
2013-03-04 10:35:00,64.03,64.05,63.95,64.03,3000.0,53.2074,53.224,53.1409,53.2074,3000.0
2013-03-04 10:40:00,64.05,64.13,64.04,64.05,2200.0,53.224,53.2905,53.2157,53.224,2200.0
2013-03-04 10:45:00,64.06,64.06,64.03,64.04,1200.0,53.2323,53.2323,53.2074,53.2157,1200.0
2013-03-04 10:50:00,64.04,64.05,64.04,64.04,1200.0,53.2157,53.224,53.2157,53.2157,1200.0
2013-03-04 10:55:00,64.0,64.0,63.86,63.97,6000.0,53.1824,53.1824,53.0661,53.1575,6000.0
2013-03-04 11:00:00,63.97,63.99,63.86,63.94,3400.0,53.1575,53.1741,53.0661,53.1326,3400.0
2013-03-04 11:05:00,63.95,64.05,63.95,64.03,3500.0,53.1409,53.224,53.1409,53.2074,3500.0
2013-03-04 11:10:00,64.04,64.11,63.99,64.06,7300.0,53.2157,53.2738,53.1741,53.2323,7300.0
2013-03-04 11:15:00,64.07,64.07,63.93,64.06,7500.0,53.2406,53.2406,53.1243,53.2323,7500.0
2013-03-04 11:20:00,64.07,64.07,63.95,63.97,4600.0,53.2406,53.2406,53.1409,53.1575,4600.0
2013-03-04 11:25:00,64.0,64.03,63.97,63.97,3200.0,53.1824,53.2074,53.1575,53.1575,3200.0
2013-03-04 11:30:00,63.96,64.02,63.9,63.9,9300.0,53.1492,53.1991,53.0993,53.0993,9300.0
2013-03-04 11:35:00,63.91,63.96,63.9,63.94,3800.0,53.1077,53.1492,53.0993,53.1326,3800.0
2013-03-04 11:40:00,63.93,63.93,63.87,63.9,3700.0,53.1243,53.1243,53.0744,53.0993,3700.0
2013-03-04 11:45:00,63.9,63.94,63.89,63.91,2900.0,53.0993,53.1326,53.091,53.1077,2900.0
2013-03-04 11:50:00,63.91,63.94,63.9,63.9,1200.0,53.1077,53.1326,53.0993,53.0993,1200.0
2013-03-04 11:55:00,63.92,63.94,63.89,63.94,3800.0,53.116,53.1326,53.091,53.1326,3800.0
2013-03-04 12:00:00,63.89,63.92,63.84,63.86,2900.0,53.091,53.116,53.0495,53.0661,2900.0
2013-03-04 12:05:00,63.87,63.89,63.76,63.76,8400.0,53.0744,53.091,52.983,52.983,8400.0
2013-03-04 12:10:00,63.73,63.79,63.71,63.72,4100.0,52.9581,53.0079,52.9415,52.9498,4100.0
2013-03-04 12:15:00,63.73,63.74,63.58,63.64,5300.0,52.9581,52.9664,52.8334,52.8833,5300.0
2013-03-04 12:20:00,63.59,63.64,63.57,63.59,1800.0,52.8417,52.8833,52.8251,52.8417,1800.0
2013-03-04 12:25:00,63.55,63.57,63.51,63.51,3200.0,52.8085,52.8251,52.7753,52.7753,3200.0
2013-03-04 12:30:00,63.5,63.54,63.45,63.45,3300.0,52.767,52.8002,52.7254,52.7254,3300.0
2013-03-04 12:35:00,63.47,63.56,63.46,63.56,4400.0,52.742,52.8168,52.7337,52.8168,4400.0
2013-03-04 12:40:00,63.55,63.71,63.55,63.66,3600.0,52.8085,52.9415,52.8085,52.8999,3600.0
2013-03-04 12:45:00,63.64,63.69,63.63,63.67,3200.0,52.8833,52.9248,52.875,52.9082,3200.0
2013-03-04 12:50:00,63.68,63.72,63.67,63.68,1600.0,52.9165,52.9498,52.9082,52.9165,1600.0
2013-03-04 12:55:00,63.67,63.76,63.67,63.76,5300.0,52.9082,52.983,52.9082,52.983,5300.0
2013-03-04 13:00:00,63.73,63.73,63.68,63.69,2100.0,52.9581,52.9581,52.9165,52.9248,2100.0
2013-03-04 13:05:00,63.68,63.68,63.55,63.61,1800.0,52.9165,52.9165,52.8085,52.8584,1800.0
2013-03-04 13:10:00,63.62,63.67,63.62,63.67,1800.0,52.8667,52.9082,52.8667,52.9082,1800.0
2013-03-04 13:15:00,63.73,63.79,63.68,63.69,8300.0,52.9581,53.0079,52.9165,52.9248,8300.0
2013-03-04 13:20:00,63.71,63.82,63.69,63.8,7100.0,52.9415,53.0329,52.9248,53.0162,7100.0
2013-03-04 13:25:00,63.81,63.83,63.75,63.82,14800.0,53.0246,53.0412,52.9747,53.0329,14800.0
2013-03-04 13:30:00,63.84,63.87,63.79,63.79,15400.0,53.0495,53.0744,53.0079,53.0079,15400.0
2013-03-04 13:35:00,63.77,63.87,63.75,63.8,12800.0,52.9913,53.0744,52.9747,53.0162,12800.0
2013-03-04 13:40:00,63.82,63.85,63.8,63.83,7000.0,53.0329,53.0578,53.0162,53.0412,7000.0
2013-03-04 13:45:00,63.82,63.93,63.82,63.91,4400.0,53.0329,53.1243,53.0329,53.1077,4400.0
2013-03-04 13:50:00,63.9,63.96,63.9,63.96,1000.0,53.0993,53.1492,53.0993,53.1492,1000.0
2013-03-04 13:55:00,63.96,63.96,63.85,63.94,3600.0,53.1492,53.1492,53.0578,53.1326,3600.0
2013-03-04 14:00:00,63.91,63.96,63.91,63.93,10600.0,53.1077,53.1492,53.1077,53.1243,10600.0
2013-03-04 14:05:00,63.96,64.0,63.94,63.94,6800.0,53.1492,53.1824,53.1326,53.1326,6800.0
2013-03-04 14:10:00,63.94,63.94,63.75,63.77,5700.0,53.1326,53.1326,52.9747,52.9913,5700.0
2013-03-04 14:15:00,63.76,63.78,63.64,63.68,12900.0,52.983,52.9996,52.8833,52.9165,12900.0
2013-03-04 14:20:00,63.68,63.69,63.6,63.64,11400.0,52.9165,52.9248,52.8501,52.8833,11400.0
2013-03-04 14:25:00,63.64,63.82,63.64,63.82,13700.0,52.8833,53.0329,52.8833,53.0329,13700.0
2013-03-04 14:30:00,63.81,63.85,63.72,63.79,10900.0,53.0246,53.0578,52.9498,53.0079,10900.0
2013-03-04 14:35:00,63.78,63.78,63.7,63.74,5900.0,52.9996,52.9996,52.9331,52.9664,5900.0
2013-03-04 14:40:00,63.73,63.73,63.53,63.64,31800.0,52.9581,52.9581,52.7919,52.8833,31800.0
2013-03-04 14:45:00,63.65,63.73,63.65,63.69,8200.0,52.8916,52.9581,52.8916,52.9248,8200.0
2013-03-04 14:50:00,63.69,63.73,63.65,63.67,14500.0,52.9248,52.9581,52.8916,52.9082,14500.0
2013-03-04 14:55:00,63.67,63.75,63.63,63.63,12300.0,52.9082,52.9747,52.875,52.875,12300.0
2013-03-04 15:00:00,63.66,63.68,63.56,63.57,13800.0,52.8999,52.9165,52.8168,52.8251,13800.0
2013-03-04 15:05:00,63.57,63.58,63.4,63.4,25300.0,52.8251,52.8334,52.6839,52.6839,25300.0
2013-03-04 15:10:00,63.41,63.48,63.33,63.41,28200.0,52.6922,52.7503,52.6257,52.6922,28200.0
2013-03-04 15:15:00,63.41,63.47,63.32,63.34,13700.0,52.6922,52.742,52.6174,52.634,13700.0
2013-03-04 15:20:00,63.35,63.54,63.32,63.48,8800.0,52.6423,52.8002,52.6174,52.7503,8800.0
2013-03-04 15:25:00,63.5,63.62,63.5,63.58,12700.0,52.767,52.8667,52.767,52.8334,12700.0
2013-03-04 15:30:00,63.58,63.59,63.5,63.52,24600.0,52.8334,52.8417,52.767,52.7836,24600.0
2013-03-04 15:35:00,63.51,63.65,63.5,63.65,14700.0,52.7753,52.8916,52.767,52.8916,14700.0
2013-03-04 15:40:00,63.65,63.7,63.56,63.7,12100.0,52.8916,52.9331,52.8168,52.9331,12100.0
2013-03-04 15:45:00,63.71,63.86,63.71,63.82,21800.0,52.9415,53.0661,52.9415,53.0329,21800.0
2013-03-04 15:50:00,63.81,63.87,63.74,63.78,20500.0,53.0246,53.0744,52.9664,52.9996,20500.0
2013-03-04 15:55:00,63.78,63.78,63.59,63.6,53800.0,52.9996,52.9996,52.8417,52.8501,53800.0
2013-03-05 09:30:00,64.01,64.41,63.97,64.25,6700.0,53.1908,53.5231,53.1575,53.3902,6700.0
2013-03-05 09:35:00,64.4,64.68,64.4,64.63,4200.0,53.5148,53.7475,53.5148,53.706,4200.0
2013-03-05 09:40:00,64.71,64.76,64.35,64.41,5100.0,53.7724,53.814,53.4733,53.5231,5100.0
2013-03-05 09:45:00,64.42,64.46,64.12,64.19,9900.0,53.5315,53.5647,53.2822,53.3403,9900.0
2013-03-05 09:50:00,64.2,64.26,64.13,64.15,17100.0,53.3486,53.3985,53.2905,53.3071,17100.0
2013-03-05 09:55:00,64.19,64.33,64.03,64.03,13300.0,53.3403,53.4567,53.2074,53.2074,13300.0
2013-03-05 10:00:00,64.06,64.29,64.04,64.17,17100.0,53.2323,53.4234,53.2157,53.3237,17100.0
2013-03-05 10:05:00,64.15,64.15,64.01,64.03,11600.0,53.3071,53.3071,53.1908,53.2074,11600.0
2013-03-05 10:10:00,64.07,64.17,64.01,64.06,16200.0,53.2406,53.3237,53.1908,53.2323,16200.0
2013-03-05 10:15:00,64.08,64.12,63.91,63.92,15700.0,53.2489,53.2822,53.1077,53.116,15700.0
2013-03-05 10:20:00,63.89,64.01,63.89,63.92,8000.0,53.091,53.1908,53.091,53.116,8000.0
2013-03-05 10:25:00,63.95,64.02,63.93,64.0,9400.0,53.1409,53.1991,53.1243,53.1824,9400.0
2013-03-05 10:30:00,64.02,64.13,63.99,64.08,5700.0,53.1991,53.2905,53.1741,53.2489,5700.0
2013-03-05 10:35:00,64.12,64.19,64.03,64.07,7800.0,53.2822,53.3403,53.2074,53.2406,7800.0
2013-03-05 10:40:00,64.05,64.16,64.03,64.07,6800.0,53.224,53.3154,53.2074,53.2406,6800.0
2013-03-05 10:45:00,64.12,64.13,64.03,64.12,7200.0,53.2822,53.2905,53.2074,53.2822,7200.0
2013-03-05 10:50:00,64.12,64.13,63.98,63.98,5500.0,53.2822,53.2905,53.1658,53.1658,5500.0
2013-03-05 10:55:00,63.99,64.01,63.89,63.91,8100.0,53.1741,53.1908,53.091,53.1077,8100.0
2013-03-05 11:00:00,63.91,64.0,63.78,63.79,8500.0,53.1077,53.1824,52.9996,53.0079,8500.0
2013-03-05 11:05:00,63.77,63.89,63.75,63.85,5700.0,52.9913,53.091,52.9747,53.0578,5700.0
2013-03-05 11:10:00,63.87,63.98,63.86,63.92,11400.0,53.0744,53.1658,53.0661,53.116,11400.0
2013-03-05 11:15:00,63.93,63.93,63.8,63.84,8900.0,53.1243,53.1243,53.0162,53.0495,8900.0
2013-03-05 11:20:00,63.86,63.86,63.73,63.77,8000.0,53.0661,53.0661,52.9581,52.9913,8000.0
2013-03-05 11:25:00,63.75,63.88,63.72,63.74,8600.0,52.9747,53.0827,52.9498,52.9664,8600.0
2013-03-05 11:30:00,63.76,63.78,63.71,63.74,5300.0,52.983,52.9996,52.9415,52.9664,5300.0
2013-03-05 11:35:00,63.73,63.74,63.61,63.61,7700.0,52.9581,52.9664,52.8584,52.8584,7700.0
2013-03-05 11:40:00,63.61,63.7,63.6,63.7,9300.0,52.8584,52.9331,52.8501,52.9331,9300.0
2013-03-05 11:45:00,63.68,63.73,63.65,63.73,3100.0,52.9165,52.9581,52.8916,52.9581,3100.0
2013-03-05 11:50:00,63.74,63.84,63.73,63.84,4300.0,52.9664,53.0495,52.9581,53.0495,4300.0
2013-03-05 11:55:00,63.84,63.86,63.78,63.82,5600.0,53.0495,53.0661,52.9996,53.0329,5600.0
2013-03-05 12:00:00,63.82,63.86,63.77,63.78,12100.0,53.0329,53.0661,52.9913,52.9996,12100.0
2013-03-05 12:05:00,63.77,63.82,63.77,63.82,4900.0,52.9913,53.0329,52.9913,53.0329,4900.0
2013-03-05 12:10:00,63.77,63.82,63.72,63.75,5800.0,52.9913,53.0329,52.9498,52.9747,5800.0
2013-03-05 12:15:00,63.75,63.75,63.69,63.73,4300.0,52.9747,52.9747,52.9248,52.9581,4300.0
2013-03-05 12:20:00,63.75,63.78,63.68,63.72,3000.0,52.9747,52.9996,52.9165,52.9498,3000.0
2013-03-05 12:25:00,63.72,63.79,63.71,63.72,3900.0,52.9498,53.0079,52.9415,52.9498,3900.0
2013-03-05 12:30:00,63.7,63.72,63.69,63.69,8900.0,52.9331,52.9498,52.9248,52.9248,8900.0
2013-03-05 12:35:00,63.68,63.76,63.68,63.71,12800.0,52.9165,52.983,52.9165,52.9415,12800.0
2013-03-05 12:40:00,63.71,63.72,63.65,63.66,3900.0,52.9415,52.9498,52.8916,52.8999,3900.0
2013-03-05 12:45:00,63.68,63.71,63.63,63.64,5500.0,52.9165,52.9415,52.875,52.8833,5500.0
2013-03-05 12:50:00,63.64,63.68,63.6,63.62,7900.0,52.8833,52.9165,52.8501,52.8667,7900.0
2013-03-05 12:55:00,63.62,63.64,63.59,63.6,8300.0,52.8667,52.8833,52.8417,52.8501,8300.0
2013-03-05 13:00:00,63.6,63.61,63.57,63.57,3600.0,52.8501,52.8584,52.8251,52.8251,3600.0
2013-03-05 13:05:00,63.58,63.6,63.57,63.58,2100.0,52.8334,52.8501,52.8251,52.8334,2100.0
2013-03-05 13:10:00,63.58,63.63,63.58,63.63,9100.0,52.8334,52.875,52.8334,52.875,9100.0
2013-03-05 13:15:00,63.62,63.64,63.58,63.61,11400.0,52.8667,52.8833,52.8334,52.8584,11400.0
2013-03-05 13:20:00,63.6,63.63,63.59,63.6,10400.0,52.8501,52.875,52.8417,52.8501,10400.0
2013-03-05 13:25:00,63.61,63.61,63.57,63.58,5200.0,52.8584,52.8584,52.8251,52.8334,5200.0
2013-03-05 13:30:00,63.6,63.65,63.6,63.63,14900.0,52.8501,52.8916,52.8501,52.875,14900.0
2013-03-05 13:35:00,63.63,63.63,63.58,63.61,13000.0,52.875,52.875,52.8334,52.8584,13000.0
2013-03-05 13:40:00,63.6,63.61,63.58,63.61,6000.0,52.8501,52.8584,52.8334,52.8584,6000.0
2013-03-05 13:45:00,63.6,63.61,63.57,63.6,5800.0,52.8501,52.8584,52.8251,52.8501,5800.0
2013-03-05 13:50:00,63.61,63.63,63.48,63.53,24700.0,52.8584,52.875,52.7503,52.7919,24700.0
2013-03-05 13:55:00,63.55,63.55,63.52,63.52,3500.0,52.8085,52.8085,52.7836,52.7836,3500.0
2013-03-05 14:00:00,63.52,63.56,63.5,63.51,33600.0,52.7836,52.8168,52.767,52.7753,33600.0
2013-03-05 14:05:00,63.5,63.53,63.46,63.53,30600.0,52.767,52.7919,52.7337,52.7919,30600.0
2013-03-05 14:10:00,63.53,63.55,63.49,63.52,6100.0,52.7919,52.8085,52.7586,52.7836,6100.0
2013-03-05 14:15:00,63.52,63.62,63.51,63.62,5900.0,52.7836,52.8667,52.7753,52.8667,5900.0
2013-03-05 14:20:00,63.62,63.69,63.59,63.59,23300.0,52.8667,52.9248,52.8417,52.8417,23300.0
2013-03-05 14:25:00,63.58,63.58,63.49,63.51,11400.0,52.8334,52.8334,52.7586,52.7753,11400.0
2013-03-05 14:30:00,63.5,63.52,63.47,63.52,8000.0,52.767,52.7836,52.742,52.7836,8000.0
2013-03-05 14:35:00,63.52,63.61,63.52,63.61,6300.0,52.7836,52.8584,52.7836,52.8584,6300.0
2013-03-05 14:40:00,63.62,63.65,63.56,63.6,9800.0,52.8667,52.8916,52.8168,52.8501,9800.0
2013-03-05 14:45:00,63.61,63.61,63.54,63.54,21500.0,52.8584,52.8584,52.8002,52.8002,21500.0
2013-03-05 14:50:00,63.54,63.54,63.47,63.5,54900.0,52.8002,52.8002,52.742,52.767,54900.0
2013-03-05 14:55:00,63.5,63.59,63.49,63.58,59700.0,52.767,52.8417,52.7586,52.8334,59700.0
2013-03-05 15:00:00,63.59,63.65,63.49,63.57,15800.0,52.8417,52.8916,52.7586,52.8251,15800.0
2013-03-05 15:05:00,63.58,63.63,63.52,63.57,17700.0,52.8334,52.875,52.7836,52.8251,17700.0
2013-03-05 15:10:00,63.58,63.58,63.52,63.54,14700.0,52.8334,52.8334,52.7836,52.8002,14700.0
2013-03-05 15:15:00,63.54,63.59,63.53,63.53,11600.0,52.8002,52.8417,52.7919,52.7919,11600.0
2013-03-05 15:20:00,63.53,63.58,63.52,63.55,10800.0,52.7919,52.8334,52.7836,52.8085,10800.0
2013-03-05 15:25:00,63.55,63.57,63.52,63.57,17000.0,52.8085,52.8251,52.7836,52.8251,17000.0
2013-03-05 15:30:00,63.56,63.58,63.47,63.5,33000.0,52.8168,52.8334,52.742,52.767,33000.0
2013-03-05 15:35:00,63.51,63.56,63.5,63.51,39900.0,52.7753,52.8168,52.767,52.7753,39900.0
2013-03-05 15:40:00,63.51,63.57,63.49,63.51,52500.0,52.7753,52.8251,52.7586,52.7753,52500.0
2013-03-05 15:45:00,63.51,63.55,63.49,63.49,43100.0,52.7753,52.8085,52.7586,52.7586,43100.0
2013-03-05 15:50:00,63.49,63.59,63.48,63.54,34000.0,52.7586,52.8417,52.7503,52.8002,34000.0
2013-03-05 15:55:00,63.54,63.6,63.5,63.58,56100.0,52.8002,52.8501,52.767,52.8334,56100.0
2013-03-06 09:30:00,63.95,63.95,63.78,63.81,5800.0,53.1409,53.1409,52.9996,53.0246,5800.0
2013-03-06 09:35:00,63.88,64.15,63.88,64.14,2100.0,53.0827,53.3071,53.0827,53.2988,2100.0
2013-03-06 09:40:00,64.05,64.19,64.04,64.19,2800.0,53.224,53.3403,53.2157,53.3403,2800.0
2013-03-06 09:45:00,64.1,64.32,64.09,64.26,3000.0,53.2655,53.4484,53.2572,53.3985,3000.0
2013-03-06 09:50:00,64.27,64.57,64.27,64.57,6500.0,53.4068,53.6561,53.4068,53.6561,6500.0
2013-03-06 09:55:00,64.56,64.83,64.56,64.83,4700.0,53.6478,53.8722,53.6478,53.8722,4700.0
2013-03-06 10:00:00,64.81,64.81,64.68,64.68,11700.0,53.8555,53.8555,53.7475,53.7475,11700.0
2013-03-06 10:05:00,64.67,64.67,64.55,64.57,6100.0,53.7392,53.7392,53.6395,53.6561,6100.0
2013-03-06 10:10:00,64.52,64.65,64.49,64.5,7900.0,53.6145,53.7226,53.5896,53.5979,7900.0
2013-03-06 10:15:00,64.52,64.59,64.5,64.52,7800.0,53.6145,53.6727,53.5979,53.6145,7800.0
2013-03-06 10:20:00,64.51,64.54,64.44,64.44,4500.0,53.6062,53.6312,53.5481,53.5481,4500.0
2013-03-06 10:25:00,64.47,64.51,64.31,64.33,3700.0,53.573,53.6062,53.44,53.4567,3700.0
2013-03-06 10:30:00,64.32,64.32,64.17,64.21,6800.0,53.4484,53.4484,53.3237,53.3569,6800.0
2013-03-06 10:35:00,64.23,64.34,64.22,64.25,6500.0,53.3736,53.465,53.3653,53.3902,6500.0
2013-03-06 10:40:00,64.25,64.31,64.22,64.25,5800.0,53.3902,53.44,53.3653,53.3902,5800.0
2013-03-06 10:45:00,64.25,64.3,64.2,64.2,5400.0,53.3902,53.4317,53.3486,53.3486,5400.0
2013-03-06 10:50:00,64.22,64.51,64.22,64.49,29800.0,53.3653,53.6062,53.3653,53.5896,29800.0
2013-03-06 10:55:00,64.52,64.58,64.42,64.42,6000.0,53.6145,53.6644,53.5315,53.5315,6000.0
2013-03-06 11:00:00,64.44,64.44,64.35,64.4,8100.0,53.5481,53.5481,53.4733,53.5148,8100.0
2013-03-06 11:05:00,64.36,64.39,64.32,64.36,5200.0,53.4816,53.5065,53.4484,53.4816,5200.0
2013-03-06 11:10:00,64.39,64.39,64.25,64.26,3500.0,53.5065,53.5065,53.3902,53.3985,3500.0
2013-03-06 11:15:00,64.25,64.33,64.21,64.3,14200.0,53.3902,53.4567,53.3569,53.4317,14200.0
2013-03-06 11:20:00,64.3,64.35,64.29,64.34,5800.0,53.4317,53.4733,53.4234,53.465,5800.0
2013-03-06 11:25:00,64.34,64.34,64.22,64.22,4800.0,53.465,53.465,53.3653,53.3653,4800.0
2013-03-06 11:30:00,64.22,64.25,64.17,64.19,6800.0,53.3653,53.3902,53.3237,53.3403,6800.0
2013-03-06 11:35:00,64.22,64.43,64.22,64.4,14300.0,53.3653,53.5398,53.3653,53.5148,14300.0
2013-03-06 11:40:00,64.44,64.45,64.4,64.41,4500.0,53.5481,53.5564,53.5148,53.5231,4500.0
2013-03-06 11:45:00,64.39,64.43,64.29,64.29,7300.0,53.5065,53.5398,53.4234,53.4234,7300.0
2013-03-06 11:50:00,64.33,64.48,64.32,64.48,8900.0,53.4567,53.5813,53.4484,53.5813,8900.0
2013-03-06 11:55:00,64.49,64.65,64.46,64.64,9800.0,53.5896,53.7226,53.5647,53.7143,9800.0
2013-03-06 12:00:00,64.65,64.65,64.39,64.47,27400.0,53.7226,53.7226,53.5065,53.573,27400.0
2013-03-06 12:05:00,64.45,64.47,64.43,64.44,9400.0,53.5564,53.573,53.5398,53.5481,9400.0
2013-03-06 12:10:00,64.45,64.54,64.43,64.52,7500.0,53.5564,53.6312,53.5398,53.6145,7500.0
2013-03-06 12:15:00,64.53,64.68,64.52,64.68,5400.0,53.6229,53.7475,53.6145,53.7475,5400.0
2013-03-06 12:20:00,64.67,64.73,64.64,64.69,4100.0,53.7392,53.7891,53.7143,53.7558,4100.0
2013-03-06 12:25:00,64.69,64.7,64.64,64.64,5400.0,53.7558,53.7641,53.7143,53.7143,5400.0
2013-03-06 12:30:00,64.61,64.64,64.61,64.64,3600.0,53.6893,53.7143,53.6893,53.7143,3600.0
2013-03-06 12:35:00,64.66,64.86,64.66,64.86,7300.0,53.7309,53.8971,53.7309,53.8971,7300.0
2013-03-06 12:40:00,64.85,64.98,64.85,64.95,7100.0,53.8888,53.9968,53.8888,53.9719,7100.0
2013-03-06 12:45:00,64.94,64.96,64.91,64.94,4300.0,53.9636,53.9802,53.9386,53.9636,4300.0
2013-03-06 12:50:00,64.95,64.95,64.87,64.89,6200.0,53.9719,53.9719,53.9054,53.922,6200.0
2013-03-06 12:55:00,64.88,65.06,64.85,64.9,16900.0,53.9137,54.0633,53.8888,53.9303,16900.0
2013-03-06 13:00:00,64.92,64.92,64.83,64.84,9300.0,53.9469,53.9469,53.8722,53.8805,9300.0
2013-03-06 13:05:00,64.85,64.85,64.76,64.84,33400.0,53.8888,53.8888,53.814,53.8805,33400.0
2013-03-06 13:10:00,64.84,64.93,64.84,64.91,9100.0,53.8805,53.9552,53.8805,53.9386,9100.0
2013-03-06 13:15:00,64.93,65.06,64.92,65.06,5400.0,53.9552,54.0633,53.9469,54.0633,5400.0
2013-03-06 13:20:00,65.06,65.15,65.06,65.13,7000.0,54.0633,54.1381,54.0633,54.1214,7000.0
2013-03-06 13:25:00,65.14,65.19,65.13,65.19,7000.0,54.1298,54.1713,54.1214,54.1713,7000.0
2013-03-06 13:30:00,65.21,65.24,65.15,65.16,6200.0,54.1879,54.2129,54.1381,54.1464,6200.0
2013-03-06 13:35:00,65.16,65.25,65.13,65.13,9700.0,54.1464,54.2212,54.1214,54.1214,9700.0
2013-03-06 13:40:00,65.14,65.17,65.11,65.12,19400.0,54.1298,54.1547,54.1048,54.1131,19400.0
2013-03-06 13:45:00,65.1,65.1,65.03,65.03,7900.0,54.0965,54.0965,54.0383,54.0383,7900.0
2013-03-06 13:50:00,65.02,65.02,64.87,64.92,16200.0,54.03,54.03,53.9054,53.9469,16200.0
2013-03-06 13:55:00,64.91,64.92,64.82,64.86,12400.0,53.9386,53.9469,53.8638,53.8971,12400.0
2013-03-06 14:00:00,64.85,64.85,64.77,64.77,13100.0,53.8888,53.8888,53.8223,53.8223,13100.0
2013-03-06 14:05:00,64.77,64.77,64.67,64.69,13900.0,53.8223,53.8223,53.7392,53.7558,13900.0
2013-03-06 14:10:00,64.68,64.69,64.56,64.62,11800.0,53.7475,53.7558,53.6478,53.6976,11800.0
2013-03-06 14:15:00,64.63,64.69,64.59,64.59,19700.0,53.706,53.7558,53.6727,53.6727,19700.0
2013-03-06 14:20:00,64.59,64.66,64.56,64.56,11900.0,53.6727,53.7309,53.6478,53.6478,11900.0
2013-03-06 14:25:00,64.57,64.6,64.55,64.59,10300.0,53.6561,53.681,53.6395,53.6727,10300.0
2013-03-06 14:30:00,64.59,64.62,64.57,64.61,11200.0,53.6727,53.6976,53.6561,53.6893,11200.0
2013-03-06 14:35:00,64.6,64.66,64.59,64.62,12600.0,53.681,53.7309,53.6727,53.6976,12600.0
2013-03-06 14:40:00,64.61,64.61,64.54,64.54,6100.0,53.6893,53.6893,53.6312,53.6312,6100.0
2013-03-06 14:45:00,64.55,64.72,64.55,64.72,6100.0,53.6395,53.7807,53.6395,53.7807,6100.0
2013-03-06 14:50:00,64.74,64.8,64.72,64.79,8300.0,53.7974,53.8472,53.7807,53.8389,8300.0
2013-03-06 14:55:00,64.79,64.8,64.7,64.73,9400.0,53.8389,53.8472,53.7641,53.7891,9400.0
2013-03-06 15:00:00,64.74,64.78,64.68,64.76,12200.0,53.7974,53.8306,53.7475,53.814,12200.0
2013-03-06 15:05:00,64.77,64.86,64.75,64.76,15500.0,53.8223,53.8971,53.8057,53.814,15500.0
2013-03-06 15:10:00,64.77,64.84,64.71,64.72,11700.0,53.8223,53.8805,53.7724,53.7807,11700.0
2013-03-06 15:15:00,64.72,64.83,64.71,64.82,7600.0,53.7807,53.8722,53.7724,53.8638,7600.0
2013-03-06 15:20:00,64.81,64.82,64.7,64.8,9200.0,53.8555,53.8638,53.7641,53.8472,9200.0
2013-03-06 15:25:00,64.81,64.82,64.72,64.77,8400.0,53.8555,53.8638,53.7807,53.8223,8400.0
2013-03-06 15:30:00,64.77,64.83,64.74,64.78,19000.0,53.8223,53.8722,53.7974,53.8306,19000.0
2013-03-06 15:35:00,64.78,64.78,64.73,64.73,10600.0,53.8306,53.8306,53.7891,53.7891,10600.0
2013-03-06 15:40:00,64.74,64.82,64.72,64.72,15000.0,53.7974,53.8638,53.7807,53.7807,15000.0
2013-03-06 15:45:00,64.73,64.75,64.69,64.71,39800.0,53.7891,53.8057,53.7558,53.7724,39800.0
2013-03-06 15:50:00,64.69,64.75,64.68,64.7,39600.0,53.7558,53.8057,53.7475,53.7641,39600.0
2013-03-06 15:55:00,64.69,64.73,64.62,64.63,79600.0,53.7558,53.7891,53.6976,53.706,79600.0
2013-03-07 09:30:00,64.74,64.84,64.56,64.84,3800.0,53.7974,53.8805,53.6478,53.8805,3800.0
2013-03-07 09:35:00,64.74,64.9,64.74,64.9,1100.0,53.7974,53.9303,53.7974,53.9303,1100.0
2013-03-07 09:40:00,64.88,65.0,64.73,65.0,8100.0,53.9137,54.0134,53.7891,54.0134,8100.0
2013-03-07 09:45:00,65.02,65.02,64.86,64.86,2900.0,54.03,54.03,53.8971,53.8971,2900.0
2013-03-07 09:50:00,64.84,65.08,64.83,65.02,4100.0,53.8805,54.0799,53.8722,54.03,4100.0
2013-03-07 09:55:00,65.09,65.17,65.02,65.11,6800.0,54.0882,54.1547,54.03,54.1048,6800.0
2013-03-07 10:00:00,65.15,65.18,64.9,64.9,5900.0,54.1381,54.163,53.9303,53.9303,5900.0
2013-03-07 10:05:00,64.85,64.85,64.68,64.76,4400.0,53.8888,53.8888,53.7475,53.814,4400.0
2013-03-07 10:10:00,64.74,64.9,64.74,64.77,7500.0,53.7974,53.9303,53.7974,53.8223,7500.0
2013-03-07 10:15:00,64.81,64.81,64.66,64.75,1900.0,53.8555,53.8555,53.7309,53.8057,1900.0
2013-03-07 10:20:00,64.69,64.69,64.62,64.62,700.0,53.7558,53.7558,53.6976,53.6976,700.0
2013-03-07 10:25:00,64.63,64.77,64.61,64.75,3300.0,53.706,53.8223,53.6893,53.8057,3300.0
2013-03-07 10:30:00,64.76,64.84,64.68,64.68,6800.0,53.814,53.8805,53.7475,53.7475,6800.0
2013-03-07 10:35:00,64.7,64.74,64.61,64.63,8100.0,53.7641,53.7974,53.6893,53.706,8100.0
2013-03-07 10:40:00,64.64,64.68,64.63,64.65,4600.0,53.7143,53.7475,53.706,53.7226,4600.0
2013-03-07 10:45:00,64.65,64.69,64.65,64.69,3300.0,53.7226,53.7558,53.7226,53.7558,3300.0
2013-03-07 10:50:00,64.68,64.68,64.6,64.6,2900.0,53.7475,53.7475,53.681,53.681,2900.0
2013-03-07 10:55:00,64.59,64.61,64.5,64.59,7200.0,53.6727,53.6893,53.5979,53.6727,7200.0
2013-03-07 11:00:00,64.55,64.67,64.55,64.67,6400.0,53.6395,53.7392,53.6395,53.7392,6400.0
2013-03-07 11:05:00,64.67,64.73,64.67,64.7,6300.0,53.7392,53.7891,53.7392,53.7641,6300.0
2013-03-07 11:10:00,64.73,64.75,64.55,64.55,8200.0,53.7891,53.8057,53.6395,53.6395,8200.0
2013-03-07 11:15:00,64.53,64.54,64.48,64.49,5400.0,53.6229,53.6312,53.5813,53.5896,5400.0
2013-03-07 11:20:00,64.49,64.59,64.48,64.57,9700.0,53.5896,53.6727,53.5813,53.6561,9700.0
2013-03-07 11:25:00,64.57,64.62,64.57,64.62,4200.0,53.6561,53.6976,53.6561,53.6976,4200.0
2013-03-07 11:30:00,64.62,64.67,64.62,64.67,3700.0,53.6976,53.7392,53.6976,53.7392,3700.0
2013-03-07 11:35:00,64.67,64.68,64.66,64.68,4300.0,53.7392,53.7475,53.7309,53.7475,4300.0
2013-03-07 11:40:00,64.7,64.7,64.65,64.65,6200.0,53.7641,53.7641,53.7226,53.7226,6200.0
2013-03-07 11:45:00,64.65,64.65,64.55,64.6,7000.0,53.7226,53.7226,53.6395,53.681,7000.0
2013-03-07 11:50:00,64.61,64.66,64.61,64.65,3500.0,53.6893,53.7309,53.6893,53.7226,3500.0
2013-03-07 11:55:00,64.65,64.68,64.55,64.62,7700.0,53.7226,53.7475,53.6395,53.6976,7700.0
2013-03-07 12:00:00,64.64,64.64,64.59,64.63,2700.0,53.7143,53.7143,53.6727,53.706,2700.0
2013-03-07 12:05:00,64.59,64.59,64.53,64.53,1900.0,53.6727,53.6727,53.6229,53.6229,1900.0
2013-03-07 12:10:00,64.53,64.54,64.52,64.53,1700.0,53.6229,53.6312,53.6145,53.6229,1700.0
2013-03-07 12:15:00,64.51,64.53,64.5,64.51,3600.0,53.6062,53.6229,53.5979,53.6062,3600.0
2013-03-07 12:20:00,64.5,64.52,64.48,64.5,7700.0,53.5979,53.6145,53.5813,53.5979,7700.0
2013-03-07 12:25:00,64.5,64.59,64.5,64.59,2700.0,53.5979,53.6727,53.5979,53.6727,2700.0
2013-03-07 12:30:00,64.59,64.63,64.59,64.61,7500.0,53.6727,53.706,53.6727,53.6893,7500.0
2013-03-07 12:35:00,64.62,64.67,64.59,64.59,600.0,53.6976,53.7392,53.6727,53.6727,600.0
2013-03-07 12:40:00,64.59,64.59,64.53,64.57,2400.0,53.6727,53.6727,53.6229,53.6561,2400.0
2013-03-07 12:45:00,64.55,64.65,64.55,64.65,2000.0,53.6395,53.7226,53.6395,53.7226,2000.0
2013-03-07 12:50:00,64.65,64.67,64.63,64.63,5800.0,53.7226,53.7392,53.706,53.706,5800.0
2013-03-07 12:55:00,64.62,64.65,64.59,64.6,7300.0,53.6976,53.7226,53.6727,53.681,7300.0
2013-03-07 13:00:00,64.61,64.62,64.58,64.61,4000.0,53.6893,53.6976,53.6644,53.6893,4000.0
2013-03-07 13:05:00,64.6,64.6,64.57,64.59,600.0,53.681,53.681,53.6561,53.6727,600.0
2013-03-07 13:10:00,64.59,64.63,64.58,64.6,4700.0,53.6727,53.706,53.6644,53.681,4700.0
2013-03-07 13:15:00,64.61,64.63,64.59,64.6,5100.0,53.6893,53.706,53.6727,53.681,5100.0
2013-03-07 13:20:00,64.58,64.59,64.56,64.56,600.0,53.6644,53.6727,53.6478,53.6478,600.0
2013-03-07 13:25:00,64.56,64.59,64.55,64.55,4600.0,53.6478,53.6727,53.6395,53.6395,4600.0
2013-03-07 13:30:00,64.56,64.6,64.52,64.56,2300.0,53.6478,53.681,53.6145,53.6478,2300.0
2013-03-07 13:35:00,64.55,64.55,64.41,64.44,4600.0,53.6395,53.6395,53.5231,53.5481,4600.0
2013-03-07 13:40:00,64.41,64.41,64.31,64.31,5600.0,53.5231,53.5231,53.44,53.44,5600.0
2013-03-07 13:45:00,64.31,64.32,64.28,64.31,17200.0,53.44,53.4484,53.4151,53.44,17200.0
2013-03-07 13:50:00,64.31,64.31,64.28,64.3,5100.0,53.44,53.44,53.4151,53.4317,5100.0
2013-03-07 13:55:00,64.3,64.3,64.28,64.3,9500.0,53.4317,53.4317,53.4151,53.4317,9500.0
2013-03-07 14:00:00,64.29,64.3,64.21,64.22,18200.0,53.4234,53.4317,53.3569,53.3653,18200.0
2013-03-07 14:05:00,64.21,64.21,64.16,64.17,6500.0,53.3569,53.3569,53.3154,53.3237,6500.0
2013-03-07 14:10:00,64.16,64.16,64.03,64.04,14200.0,53.3154,53.3154,53.2074,53.2157,14200.0
2013-03-07 14:15:00,64.04,64.07,64.03,64.05,6200.0,53.2157,53.2406,53.2074,53.224,6200.0
2013-03-07 14:20:00,64.1,64.1,64.05,64.09,5900.0,53.2655,53.2655,53.224,53.2572,5900.0
2013-03-07 14:25:00,64.09,64.21,64.07,64.21,1500.0,53.2572,53.3569,53.2406,53.3569,1500.0
2013-03-07 14:30:00,64.21,64.23,64.2,64.22,7200.0,53.3569,53.3736,53.3486,53.3653,7200.0
2013-03-07 14:35:00,64.22,64.24,64.21,64.23,2900.0,53.3653,53.3819,53.3569,53.3736,2900.0
2013-03-07 14:40:00,64.23,64.23,64.21,64.22,3400.0,53.3736,53.3736,53.3569,53.3653,3400.0
2013-03-07 14:45:00,64.22,64.26,64.22,64.23,17500.0,53.3653,53.3985,53.3653,53.3736,17500.0
2013-03-07 14:50:00,64.23,64.24,64.12,64.13,6500.0,53.3736,53.3819,53.2822,53.2905,6500.0
2013-03-07 14:55:00,64.14,64.24,64.14,64.2,6900.0,53.2988,53.3819,53.2988,53.3486,6900.0
2013-03-07 15:00:00,64.21,64.24,64.16,64.19,8000.0,53.3569,53.3819,53.3154,53.3403,8000.0
2013-03-07 15:05:00,64.2,64.22,64.15,64.15,13700.0,53.3486,53.3653,53.3071,53.3071,13700.0
2013-03-07 15:10:00,64.16,64.18,64.11,64.15,8000.0,53.3154,53.332,53.2738,53.3071,8000.0
2013-03-07 15:15:00,64.15,64.17,64.09,64.15,11200.0,53.3071,53.3237,53.2572,53.3071,11200.0
2013-03-07 15:20:00,64.15,64.17,64.06,64.06,13800.0,53.3071,53.3237,53.2323,53.2323,13800.0
2013-03-07 15:25:00,64.07,64.14,64.04,64.06,8900.0,53.2406,53.2988,53.2157,53.2323,8900.0
2013-03-07 15:30:00,64.06,64.19,64.06,64.17,12200.0,53.2323,53.3403,53.2323,53.3237,12200.0
2013-03-07 15:35:00,64.16,64.21,64.15,64.21,10500.0,53.3154,53.3569,53.3071,53.3569,10500.0
2013-03-07 15:40:00,64.21,64.22,64.12,64.14,12000.0,53.3569,53.3653,53.2822,53.2988,12000.0
2013-03-07 15:45:00,64.15,64.2,64.14,64.19,9500.0,53.3071,53.3486,53.2988,53.3403,9500.0
2013-03-07 15:50:00,64.18,64.21,64.04,64.1,21800.0,53.332,53.3569,53.2157,53.2655,21800.0
2013-03-07 15:55:00,64.1,64.22,64.09,64.22,25500.0,53.2655,53.3653,53.2572,53.3653,25500.0
2013-03-08 09:30:00,64.68,64.68,64.38,64.41,6200.0,53.7475,53.7475,53.4982,53.5231,6200.0
2013-03-08 09:35:00,64.43,64.52,64.37,64.38,5000.0,53.5398,53.6145,53.4899,53.4982,5000.0
2013-03-08 09:40:00,64.33,64.45,64.32,64.36,4500.0,53.4567,53.5564,53.4484,53.4816,4500.0
2013-03-08 09:45:00,64.36,64.49,64.33,64.37,6600.0,53.4816,53.5896,53.4567,53.4899,6600.0
2013-03-08 09:50:00,64.41,64.69,64.41,64.6,10500.0,53.5231,53.7558,53.5231,53.681,10500.0
2013-03-08 09:55:00,64.56,64.7,64.53,64.66,5500.0,53.6478,53.7641,53.6229,53.7309,5500.0
2013-03-08 10:00:00,64.65,64.71,64.45,64.71,7100.0,53.7226,53.7724,53.5564,53.7724,7100.0
2013-03-08 10:05:00,64.66,64.67,64.53,64.64,4800.0,53.7309,53.7392,53.6229,53.7143,4800.0
2013-03-08 10:10:00,64.66,64.66,64.49,64.54,6600.0,53.7309,53.7309,53.5896,53.6312,6600.0
2013-03-08 10:15:00,64.56,64.58,64.49,64.53,9300.0,53.6478,53.6644,53.5896,53.6229,9300.0
2013-03-08 10:20:00,64.57,64.66,64.57,64.63,4500.0,53.6561,53.7309,53.6561,53.706,4500.0
2013-03-08 10:25:00,64.63,64.68,64.6,64.68,4700.0,53.706,53.7475,53.681,53.7475,4700.0
2013-03-08 10:30:00,64.67,64.67,64.59,64.61,6100.0,53.7392,53.7392,53.6727,53.6893,6100.0
2013-03-08 10:35:00,64.6,64.69,64.57,64.69,8000.0,53.681,53.7558,53.6561,53.7558,8000.0
2013-03-08 10:40:00,64.69,64.83,64.69,64.72,5600.0,53.7558,53.8722,53.7558,53.7807,5600.0
2013-03-08 10:45:00,64.7,64.73,64.57,64.57,5600.0,53.7641,53.7891,53.6561,53.6561,5600.0
2013-03-08 10:50:00,64.57,64.63,64.56,64.56,3600.0,53.6561,53.706,53.6478,53.6478,3600.0
2013-03-08 10:55:00,64.59,64.73,64.58,64.73,7500.0,53.6727,53.7891,53.6644,53.7891,7500.0
2013-03-08 11:00:00,64.73,64.73,64.59,64.61,6100.0,53.7891,53.7891,53.6727,53.6893,6100.0
2013-03-08 11:05:00,64.69,64.75,64.69,64.75,6300.0,53.7558,53.8057,53.7558,53.8057,6300.0
2013-03-08 11:10:00,64.7,64.76,64.68,64.72,4100.0,53.7641,53.814,53.7475,53.7807,4100.0
2013-03-08 11:15:00,64.7,64.73,64.59,64.59,4700.0,53.7641,53.7891,53.6727,53.6727,4700.0
2013-03-08 11:20:00,64.62,64.67,64.6,64.6,5000.0,53.6976,53.7392,53.681,53.681,5000.0
2013-03-08 11:25:00,64.6,64.71,64.6,64.7,6100.0,53.681,53.7724,53.681,53.7641,6100.0
2013-03-08 11:30:00,64.7,64.71,64.61,64.71,4800.0,53.7641,53.7724,53.6893,53.7724,4800.0
2013-03-08 11:35:00,64.71,64.74,64.7,64.73,700.0,53.7724,53.7974,53.7641,53.7891,700.0
2013-03-08 11:40:00,64.74,64.86,64.74,64.83,3200.0,53.7974,53.8971,53.7974,53.8722,3200.0
2013-03-08 11:45:00,64.82,64.92,64.82,64.92,400.0,53.8638,53.9469,53.8638,53.9469,400.0
2013-03-08 11:50:00,64.95,65.02,64.95,65.0,1800.0,53.9719,54.03,53.9719,54.0134,1800.0
2013-03-08 11:55:00,65.03,65.22,65.03,65.22,10600.0,54.0383,54.1962,54.0383,54.1962,10600.0
2013-03-08 12:00:00,65.23,65.28,65.15,65.15,10000.0,54.2045,54.2461,54.1381,54.1381,10000.0
2013-03-08 12:05:00,65.13,65.31,65.13,65.29,7300.0,54.1214,54.271,54.1214,54.2544,7300.0
2013-03-08 12:10:00,65.3,65.31,65.14,65.22,4800.0,54.2627,54.271,54.1298,54.1962,4800.0
2013-03-08 12:15:00,65.2,65.23,65.16,65.16,5100.0,54.1796,54.2045,54.1464,54.1464,5100.0
2013-03-08 12:20:00,65.14,65.22,65.14,65.2,6400.0,54.1298,54.1962,54.1298,54.1796,6400.0
2013-03-08 12:25:00,65.2,65.22,65.19,65.19,2200.0,54.1796,54.1962,54.1713,54.1713,2200.0
2013-03-08 12:30:00,65.18,65.18,65.13,65.13,5300.0,54.163,54.163,54.1214,54.1214,5300.0
2013-03-08 12:35:00,65.08,65.11,65.06,65.06,4400.0,54.0799,54.1048,54.0633,54.0633,4400.0
2013-03-08 12:40:00,65.1,65.11,65.1,65.1,2000.0,54.0965,54.1048,54.0965,54.0965,2000.0
2013-03-08 12:45:00,65.14,65.27,65.14,65.27,2900.0,54.1298,54.2378,54.1298,54.2378,2900.0
2013-03-08 12:50:00,65.27,65.39,65.27,65.39,3900.0,54.2378,54.3375,54.2378,54.3375,3900.0
2013-03-08 12:55:00,65.42,65.42,65.37,65.37,7100.0,54.3624,54.3624,54.3209,54.3209,7100.0
2013-03-08 13:00:00,65.36,65.36,65.31,65.31,1700.0,54.3126,54.3126,54.271,54.271,1700.0
2013-03-08 13:05:00,65.31,65.32,65.27,65.31,5300.0,54.271,54.2793,54.2378,54.271,5300.0
2013-03-08 13:10:00,65.31,65.33,65.3,65.33,3500.0,54.271,54.2876,54.2627,54.2876,3500.0
2013-03-08 13:15:00,65.34,65.39,65.33,65.33,9700.0,54.2959,54.3375,54.2876,54.2876,9700.0
2013-03-08 13:20:00,65.31,65.36,65.31,65.34,2300.0,54.271,54.3126,54.271,54.2959,2300.0
2013-03-08 13:25:00,65.34,65.37,65.34,65.34,4500.0,54.2959,54.3209,54.2959,54.2959,4500.0
2013-03-08 13:30:00,65.35,65.38,65.35,65.36,2400.0,54.3043,54.3292,54.3043,54.3126,2400.0
2013-03-08 13:35:00,65.36,65.48,65.36,65.48,4400.0,54.3126,54.4123,54.3126,54.4123,4400.0
2013-03-08 13:40:00,65.49,65.55,65.43,65.44,9300.0,54.4206,54.4705,54.3707,54.379,9300.0
2013-03-08 13:45:00,65.43,65.46,65.41,65.46,4100.0,54.3707,54.3957,54.3541,54.3957,4100.0
2013-03-08 13:50:00,65.45,65.45,65.35,65.38,9100.0,54.3874,54.3874,54.3043,54.3292,9100.0
2013-03-08 13:55:00,65.38,65.44,65.38,65.44,7500.0,54.3292,54.379,54.3292,54.379,7500.0
2013-03-08 14:00:00,65.44,65.46,65.42,65.43,6700.0,54.379,54.3957,54.3624,54.3707,6700.0
2013-03-08 14:05:00,65.42,65.42,65.38,65.41,10600.0,54.3624,54.3624,54.3292,54.3541,10600.0
2013-03-08 14:10:00,65.41,65.43,65.4,65.4,10600.0,54.3541,54.3707,54.3458,54.3458,10600.0
2013-03-08 14:15:00,65.4,65.42,65.3,65.31,7900.0,54.3458,54.3624,54.2627,54.271,7900.0
2013-03-08 14:20:00,65.31,65.37,65.25,65.37,6100.0,54.271,54.3209,54.2212,54.3209,6100.0
2013-03-08 14:25:00,65.39,65.48,65.39,65.47,5200.0,54.3375,54.4123,54.3375,54.404,5200.0
2013-03-08 14:30:00,65.48,65.5,65.47,65.48,7800.0,54.4123,54.4289,54.404,54.4123,7800.0
2013-03-08 14:35:00,65.51,65.51,65.43,65.45,12900.0,54.4372,54.4372,54.3707,54.3874,12900.0
2013-03-08 14:40:00,65.44,65.46,65.44,65.44,7000.0,54.379,54.3957,54.379,54.379,7000.0
2013-03-08 14:45:00,65.44,65.45,65.41,65.41,4100.0,54.379,54.3874,54.3541,54.3541,4100.0
2013-03-08 14:50:00,65.41,65.43,65.39,65.39,7600.0,54.3541,54.3707,54.3375,54.3375,7600.0
2013-03-08 14:55:00,65.39,65.44,65.39,65.44,9500.0,54.3375,54.379,54.3375,54.379,9500.0
2013-03-08 15:00:00,65.44,65.53,65.44,65.53,5700.0,54.379,54.4538,54.379,54.4538,5700.0
2013-03-08 15:05:00,65.52,65.56,65.48,65.49,20200.0,54.4455,54.4788,54.4123,54.4206,20200.0
2013-03-08 15:10:00,65.49,65.49,65.39,65.41,14800.0,54.4206,54.4206,54.3375,54.3541,14800.0
2013-03-08 15:15:00,65.42,65.48,65.42,65.47,9000.0,54.3624,54.4123,54.3624,54.404,9000.0
2013-03-08 15:20:00,65.46,65.56,65.46,65.56,14800.0,54.3957,54.4788,54.3957,54.4788,14800.0
2013-03-08 15:25:00,65.56,65.58,65.54,65.54,11700.0,54.4788,54.4954,54.4621,54.4621,11700.0
2013-03-08 15:30:00,65.54,65.54,65.49,65.49,12600.0,54.4621,54.4621,54.4206,54.4206,12600.0
2013-03-08 15:35:00,65.49,65.5,65.43,65.48,20900.0,54.4206,54.4289,54.3707,54.4123,20900.0
2013-03-08 15:40:00,65.46,65.52,65.45,65.52,19600.0,54.3957,54.4455,54.3874,54.4455,19600.0
2013-03-08 15:45:00,65.52,65.63,65.52,65.63,16700.0,54.4455,54.5369,54.4455,54.5369,16700.0
2013-03-08 15:50:00,65.63,65.64,65.5,65.53,23100.0,54.5369,54.5452,54.4289,54.4538,23100.0
2013-03-08 15:55:00,65.54,65.63,65.54,65.61,36800.0,54.4621,54.5369,54.4621,54.5203,36800.0
2013-03-11 09:30:00,65.4,65.48,65.06,65.44,7700.0,54.3458,54.4123,54.0633,54.379,7700.0
2013-03-11 09:35:00,65.34,65.38,65.2,65.35,7300.0,54.2959,54.3292,54.1796,54.3043,7300.0
2013-03-11 09:40:00,65.37,65.37,65.07,65.2,9400.0,54.3209,54.3209,54.0716,54.1796,9400.0
2013-03-11 09:45:00,65.17,65.33,65.14,65.27,11500.0,54.1547,54.2876,54.1298,54.2378,11500.0
2013-03-11 09:50:00,65.27,65.36,65.22,65.22,3200.0,54.2378,54.3126,54.1962,54.1962,3200.0
2013-03-11 09:55:00,65.22,65.31,65.16,65.28,6600.0,54.1962,54.271,54.1464,54.2461,6600.0
2013-03-11 10:00:00,65.26,65.3,65.13,65.14,3400.0,54.2295,54.2627,54.1214,54.1298,3400.0
2013-03-11 10:05:00,65.16,65.16,65.03,65.08,8200.0,54.1464,54.1464,54.0383,54.0799,8200.0
2013-03-11 10:10:00,65.09,65.16,65.06,65.12,6900.0,54.0882,54.1464,54.0633,54.1131,6900.0
2013-03-11 10:15:00,65.09,65.09,64.98,65.03,4600.0,54.0882,54.0882,53.9968,54.0383,4600.0
2013-03-11 10:20:00,65.03,65.03,64.96,65.02,2600.0,54.0383,54.0383,53.9802,54.03,2600.0
2013-03-11 10:25:00,64.97,65.03,64.97,65.02,2000.0,53.9885,54.0383,53.9885,54.03,2000.0
2013-03-11 10:30:00,64.99,65.1,64.99,65.1,5100.0,54.0051,54.0965,54.0051,54.0965,5100.0
2013-03-11 10:35:00,65.12,65.2,65.11,65.14,5900.0,54.1131,54.1796,54.1048,54.1298,5900.0
2013-03-11 10:40:00,65.17,65.17,65.13,65.14,1800.0,54.1547,54.1547,54.1214,54.1298,1800.0
2013-03-11 10:45:00,65.15,65.17,65.11,65.17,3600.0,54.1381,54.1547,54.1048,54.1547,3600.0
2013-03-11 10:50:00,65.2,65.2,64.85,64.88,8300.0,54.1796,54.1796,53.8888,53.9137,8300.0
2013-03-11 10:55:00,64.89,64.9,64.81,64.83,7400.0,53.922,53.9303,53.8555,53.8722,7400.0
2013-03-11 11:00:00,64.85,64.9,64.83,64.89,2600.0,53.8888,53.9303,53.8722,53.922,2600.0
2013-03-11 11:05:00,64.89,65.04,64.89,65.03,3000.0,53.922,54.0467,53.922,54.0383,3000.0
2013-03-11 11:10:00,65.01,65.14,65.01,65.13,2400.0,54.0217,54.1298,54.0217,54.1214,2400.0
2013-03-11 11:15:00,65.13,65.13,65.04,65.12,4800.0,54.1214,54.1214,54.0467,54.1131,4800.0
2013-03-11 11:20:00,65.11,65.11,64.99,65.04,3400.0,54.1048,54.1048,54.0051,54.0467,3400.0
2013-03-11 11:25:00,65.05,65.12,65.0,65.06,8000.0,54.055,54.1131,54.0134,54.0633,8000.0
2013-03-11 11:30:00,65.05,65.06,64.97,65.05,5300.0,54.055,54.0633,53.9885,54.055,5300.0
2013-03-11 11:35:00,65.0,65.01,64.96,64.98,2600.0,54.0134,54.0217,53.9802,53.9968,2600.0
2013-03-11 11:40:00,64.97,65.07,64.97,65.07,8000.0,53.9885,54.0716,53.9885,54.0716,8000.0
2013-03-11 11:45:00,65.05,65.12,65.05,65.12,3900.0,54.055,54.1131,54.055,54.1131,3900.0
2013-03-11 11:50:00,65.1,65.26,65.1,65.2,8500.0,54.0965,54.2295,54.0965,54.1796,8500.0
2013-03-11 11:55:00,65.21,65.21,65.07,65.13,3100.0,54.1879,54.1879,54.0716,54.1214,3100.0
2013-03-11 12:00:00,65.13,65.24,65.13,65.2,2100.0,54.1214,54.2129,54.1214,54.1796,2100.0
2013-03-11 12:05:00,65.2,65.33,65.19,65.25,9600.0,54.1796,54.2876,54.1713,54.2212,9600.0
2013-03-11 12:10:00,65.23,65.26,65.23,65.24,900.0,54.2045,54.2295,54.2045,54.2129,900.0
2013-03-11 12:15:00,65.24,65.25,65.08,65.13,7300.0,54.2129,54.2212,54.0799,54.1214,7300.0
2013-03-11 12:20:00,65.15,65.17,65.13,65.14,1300.0,54.1381,54.1547,54.1214,54.1298,1300.0
2013-03-11 12:25:00,65.13,65.14,65.02,65.02,1800.0,54.1214,54.1298,54.03,54.03,1800.0
2013-03-11 12:30:00,65.03,65.05,64.93,65.02,4800.0,54.0383,54.055,53.9552,54.03,4800.0
2013-03-11 12:35:00,65.0,65.01,64.9,64.95,9400.0,54.0134,54.0217,53.9303,53.9719,9400.0
2013-03-11 12:40:00,64.95,64.96,64.88,64.9,4800.0,53.9719,53.9802,53.9137,53.9303,4800.0
2013-03-11 12:45:00,64.89,64.96,64.89,64.93,2600.0,53.922,53.9802,53.922,53.9552,2600.0
2013-03-11 12:50:00,64.93,64.95,64.91,64.93,5600.0,53.9552,53.9719,53.9386,53.9552,5600.0
2013-03-11 12:55:00,64.94,65.08,64.94,65.08,3400.0,53.9636,54.0799,53.9636,54.0799,3400.0
2013-03-11 13:00:00,65.1,65.13,65.09,65.1,4000.0,54.0965,54.1214,54.0882,54.0965,4000.0
2013-03-11 13:05:00,65.09,65.1,65.04,65.06,2400.0,54.0882,54.0965,54.0467,54.0633,2400.0
2013-03-11 13:10:00,65.06,65.14,65.06,65.09,3600.0,54.0633,54.1298,54.0633,54.0882,3600.0
2013-03-11 13:15:00,65.1,65.15,65.1,65.15,1000.0,54.0965,54.1381,54.0965,54.1381,1000.0
2013-03-11 13:20:00,65.19,65.21,65.19,65.2,1700.0,54.1713,54.1879,54.1713,54.1796,1700.0
2013-03-11 13:25:00,65.21,65.28,65.21,65.28,800.0,54.1879,54.2461,54.1879,54.2461,800.0
2013-03-11 13:30:00,65.26,65.3,65.26,65.28,4800.0,54.2295,54.2627,54.2295,54.2461,4800.0
2013-03-11 13:35:00,65.28,65.28,65.13,65.16,5500.0,54.2461,54.2461,54.1214,54.1464,5500.0
2013-03-11 13:40:00,65.14,65.18,65.03,65.03,5400.0,54.1298,54.163,54.0383,54.0383,5400.0
2013-03-11 13:45:00,65.03,65.11,65.0,65.02,18500.0,54.0383,54.1048,54.0134,54.03,18500.0
2013-03-11 13:50:00,65.02,65.08,65.02,65.07,6000.0,54.03,54.0799,54.03,54.0716,6000.0
2013-03-11 13:55:00,65.04,65.12,65.04,65.07,5600.0,54.0467,54.1131,54.0467,54.0716,5600.0
2013-03-11 14:00:00,65.06,65.08,65.0,65.06,6900.0,54.0633,54.0799,54.0134,54.0633,6900.0
2013-03-11 14:05:00,65.08,65.17,65.07,65.17,6200.0,54.0799,54.1547,54.0716,54.1547,6200.0
2013-03-11 14:10:00,65.17,65.25,65.17,65.22,2500.0,54.1547,54.2212,54.1547,54.1962,2500.0
2013-03-11 14:15:00,65.21,65.22,65.2,65.22,4000.0,54.1879,54.1962,54.1796,54.1962,4000.0
2013-03-11 14:20:00,65.21,65.25,65.19,65.24,3300.0,54.1879,54.2212,54.1713,54.2129,3300.0
2013-03-11 14:25:00,65.25,65.28,65.24,65.26,4800.0,54.2212,54.2461,54.2129,54.2295,4800.0
2013-03-11 14:30:00,65.24,65.25,65.15,65.16,5500.0,54.2129,54.2212,54.1381,54.1464,5500.0
2013-03-11 14:35:00,65.16,65.2,65.14,65.2,5700.0,54.1464,54.1796,54.1298,54.1796,5700.0
2013-03-11 14:40:00,65.2,65.26,65.2,65.26,3300.0,54.1796,54.2295,54.1796,54.2295,3300.0
2013-03-11 14:45:00,65.25,65.4,65.25,65.35,4500.0,54.2212,54.3458,54.2212,54.3043,4500.0
2013-03-11 14:50:00,65.35,65.41,65.35,65.41,2500.0,54.3043,54.3541,54.3043,54.3541,2500.0
2013-03-11 14:55:00,65.4,65.4,65.28,65.29,3400.0,54.3458,54.3458,54.2461,54.2544,3400.0
2013-03-11 15:00:00,65.3,65.31,65.22,65.26,7100.0,54.2627,54.271,54.1962,54.2295,7100.0
2013-03-11 15:05:00,65.25,65.33,65.25,65.33,2000.0,54.2212,54.2876,54.2212,54.2876,2000.0
2013-03-11 15:10:00,65.3,65.31,65.27,65.29,3800.0,54.2627,54.271,54.2378,54.2544,3800.0
2013-03-11 15:15:00,65.29,65.34,65.27,65.34,5000.0,54.2544,54.2959,54.2378,54.2959,5000.0
2013-03-11 15:20:00,65.32,65.33,65.3,65.31,3300.0,54.2793,54.2876,54.2627,54.271,3300.0
2013-03-11 15:25:00,65.31,65.33,65.26,65.28,4000.0,54.271,54.2876,54.2295,54.2461,4000.0
2013-03-11 15:30:00,65.26,65.31,65.25,65.26,8200.0,54.2295,54.271,54.2212,54.2295,8200.0
2013-03-11 15:35:00,65.27,65.28,65.23,65.23,5400.0,54.2378,54.2461,54.2045,54.2045,5400.0
2013-03-11 15:40:00,65.25,65.32,65.23,65.32,5900.0,54.2212,54.2793,54.2045,54.2793,5900.0
2013-03-11 15:45:00,65.33,65.33,65.28,65.32,6800.0,54.2876,54.2876,54.2461,54.2793,6800.0
2013-03-11 15:50:00,65.3,65.35,65.29,65.33,6000.0,54.2627,54.3043,54.2544,54.2876,6000.0
2013-03-11 15:55:00,65.33,65.41,65.3,65.41,11900.0,54.2876,54.3541,54.2627,54.3541,11900.0
2013-03-12 09:30:00,65.47,65.47,65.27,65.27,2900.0,54.404,54.404,54.2378,54.2378,2900.0
2013-03-12 09:35:00,65.23,65.25,65.18,65.19,1600.0,54.2045,54.2212,54.163,54.1713,1600.0
2013-03-12 09:40:00,65.2,65.36,65.2,65.36,4500.0,54.1796,54.3126,54.1796,54.3126,4500.0
2013-03-12 09:45:00,65.4,65.4,65.26,65.26,1800.0,54.3458,54.3458,54.2295,54.2295,1800.0
2013-03-12 09:50:00,65.32,65.37,65.3,65.36,3300.0,54.2793,54.3209,54.2627,54.3126,3300.0
2013-03-12 09:55:00,65.37,65.43,65.37,65.43,1500.0,54.3209,54.3707,54.3209,54.3707,1500.0
2013-03-12 10:00:00,65.52,65.82,65.52,65.77,6000.0,54.4455,54.6948,54.4455,54.6533,6000.0
2013-03-12 10:05:00,65.77,65.77,65.71,65.72,2500.0,54.6533,54.6533,54.6034,54.6117,2500.0
2013-03-12 10:10:00,65.72,65.74,65.7,65.74,2100.0,54.6117,54.6283,54.5951,54.6283,2100.0
2013-03-12 10:15:00,65.71,65.71,65.52,65.54,3100.0,54.6034,54.6034,54.4455,54.4621,3100.0
2013-03-12 10:20:00,65.49,65.59,65.47,65.59,2900.0,54.4206,54.5037,54.404,54.5037,2900.0
2013-03-12 10:25:00,65.61,65.71,65.61,65.71,1300.0,54.5203,54.6034,54.5203,54.6034,1300.0
2013-03-12 10:30:00,65.66,65.68,65.61,65.64,8900.0,54.5619,54.5785,54.5203,54.5452,8900.0
2013-03-12 10:35:00,65.65,65.65,65.53,65.53,3000.0,54.5536,54.5536,54.4538,54.4538,3000.0
2013-03-12 10:40:00,65.53,65.55,65.52,65.52,900.0,54.4538,54.4705,54.4455,54.4455,900.0
2013-03-12 10:45:00,65.51,65.57,65.42,65.55,12200.0,54.4372,54.4871,54.3624,54.4705,12200.0
2013-03-12 10:50:00,65.57,65.57,65.48,65.52,4900.0,54.4871,54.4871,54.4123,54.4455,4900.0
2013-03-12 10:55:00,65.56,65.59,65.45,65.45,2300.0,54.4788,54.5037,54.3874,54.3874,2300.0
2013-03-12 11:00:00,65.47,65.47,65.43,65.44,1600.0,54.404,54.404,54.3707,54.379,1600.0
2013-03-12 11:05:00,65.37,65.38,65.27,65.3,4000.0,54.3209,54.3292,54.2378,54.2627,4000.0
2013-03-12 11:10:00,65.27,65.31,65.25,65.29,4400.0,54.2378,54.271,54.2212,54.2544,4400.0
2013-03-12 11:15:00,65.31,65.31,65.25,65.28,7600.0,54.271,54.271,54.2212,54.2461,7600.0
2013-03-12 11:20:00,65.28,65.29,65.25,65.27,4900.0,54.2461,54.2544,54.2212,54.2378,4900.0
2013-03-12 11:25:00,65.27,65.33,65.25,65.26,5200.0,54.2378,54.2876,54.2212,54.2295,5200.0
2013-03-12 11:30:00,65.25,65.31,65.25,65.28,5400.0,54.2212,54.271,54.2212,54.2461,5400.0
2013-03-12 11:35:00,65.25,65.26,65.18,65.2,6300.0,54.2212,54.2295,54.163,54.1796,6300.0
2013-03-12 11:40:00,65.19,65.23,65.16,65.16,2700.0,54.1713,54.2045,54.1464,54.1464,2700.0
2013-03-12 11:45:00,65.16,65.17,65.06,65.17,2400.0,54.1464,54.1547,54.0633,54.1547,2400.0
2013-03-12 11:50:00,65.24,65.27,65.22,65.26,2200.0,54.2129,54.2378,54.1962,54.2295,2200.0
2013-03-12 11:55:00,65.26,65.34,65.22,65.23,3900.0,54.2295,54.2959,54.1962,54.2045,3900.0
2013-03-12 12:00:00,65.23,65.23,65.21,65.21,300.0,54.2045,54.2045,54.1879,54.1879,300.0
2013-03-12 12:05:00,65.18,65.27,65.15,65.25,3100.0,54.163,54.2378,54.1381,54.2212,3100.0
2013-03-12 12:10:00,65.24,65.24,65.18,65.2,2800.0,54.2129,54.2129,54.163,54.1796,2800.0
2013-03-12 12:15:00,65.23,65.26,65.21,65.23,2400.0,54.2045,54.2295,54.1879,54.2045,2400.0
2013-03-12 12:20:00,65.19,65.26,65.19,65.22,2600.0,54.1713,54.2295,54.1713,54.1962,2600.0
2013-03-12 12:25:00,65.24,65.24,65.2,65.22,3000.0,54.2129,54.2129,54.1796,54.1962,3000.0
2013-03-12 12:30:00,65.19,65.25,65.19,65.24,1500.0,54.1713,54.2212,54.1713,54.2129,1500.0
2013-03-12 12:35:00,65.22,65.26,65.17,65.17,3700.0,54.1962,54.2295,54.1547,54.1547,3700.0
2013-03-12 12:40:00,65.16,65.17,65.14,65.15,2200.0,54.1464,54.1547,54.1298,54.1381,2200.0
2013-03-12 12:45:00,65.15,65.18,65.12,65.16,2700.0,54.1381,54.163,54.1131,54.1464,2700.0
2013-03-12 12:50:00,65.18,65.18,65.12,65.15,2800.0,54.163,54.163,54.1131,54.1381,2800.0
2013-03-12 12:55:00,65.18,65.21,65.16,65.21,2500.0,54.163,54.1879,54.1464,54.1879,2500.0
2013-03-12 13:00:00,65.18,65.18,65.1,65.11,3200.0,54.163,54.163,54.0965,54.1048,3200.0
2013-03-12 13:05:00,65.14,65.17,65.13,65.13,2800.0,54.1298,54.1547,54.1214,54.1214,2800.0
2013-03-12 13:10:00,65.11,65.21,65.1,65.2,3300.0,54.1048,54.1879,54.0965,54.1796,3300.0
2013-03-12 13:15:00,65.15,65.17,65.15,65.17,200.0,54.1381,54.1547,54.1381,54.1547,200.0
2013-03-12 13:20:00,65.19,65.2,65.17,65.17,3700.0,54.1713,54.1796,54.1547,54.1547,3700.0
2013-03-12 13:25:00,65.16,65.17,65.11,65.17,3200.0,54.1464,54.1547,54.1048,54.1547,3200.0
2013-03-12 13:30:00,65.16,65.2,65.16,65.18,1600.0,54.1464,54.1796,54.1464,54.163,1600.0
2013-03-12 13:35:00,65.19,65.21,65.18,65.2,2500.0,54.1713,54.1879,54.163,54.1796,2500.0
2013-03-12 13:40:00,65.21,65.27,65.21,65.27,2000.0,54.1879,54.2378,54.1879,54.2378,2000.0
2013-03-12 13:45:00,65.27,65.27,65.18,65.21,5000.0,54.2378,54.2378,54.163,54.1879,5000.0
2013-03-12 13:50:00,65.2,65.2,65.07,65.09,5800.0,54.1796,54.1796,54.0716,54.0882,5800.0
2013-03-12 13:55:00,65.1,65.13,65.09,65.13,3500.0,54.0965,54.1214,54.0882,54.1214,3500.0
2013-03-12 14:00:00,65.12,65.2,65.12,65.2,1400.0,54.1131,54.1796,54.1131,54.1796,1400.0
2013-03-12 14:05:00,65.18,65.18,65.09,65.09,4300.0,54.163,54.163,54.0882,54.0882,4300.0
2013-03-12 14:10:00,65.08,65.12,64.98,65.11,6400.0,54.0799,54.1131,53.9968,54.1048,6400.0
2013-03-12 14:15:00,65.1,65.16,65.06,65.15,5300.0,54.0965,54.1464,54.0633,54.1381,5300.0
2013-03-12 14:20:00,65.15,65.18,65.08,65.12,4900.0,54.1381,54.163,54.0799,54.1131,4900.0
2013-03-12 14:25:00,65.12,65.13,65.03,65.09,8000.0,54.1131,54.1214,54.0383,54.0882,8000.0
2013-03-12 14:30:00,65.09,65.14,65.03,65.07,7500.0,54.0882,54.1298,54.0383,54.0716,7500.0
2013-03-12 14:35:00,65.08,65.18,65.07,65.17,3400.0,54.0799,54.163,54.0716,54.1547,3400.0
2013-03-12 14:40:00,65.17,65.23,65.16,65.18,6700.0,54.1547,54.2045,54.1464,54.163,6700.0
2013-03-12 14:45:00,65.18,65.22,65.15,65.17,3400.0,54.163,54.1962,54.1381,54.1547,3400.0
2013-03-12 14:50:00,65.16,65.16,65.14,65.14,3200.0,54.1464,54.1464,54.1298,54.1298,3200.0
2013-03-12 14:55:00,65.15,65.17,65.08,65.08,5300.0,54.1381,54.1547,54.0799,54.0799,5300.0
2013-03-12 15:00:00,65.09,65.18,65.09,65.18,4700.0,54.0882,54.163,54.0882,54.163,4700.0
2013-03-12 15:05:00,65.19,65.26,65.19,65.25,4000.0,54.1713,54.2295,54.1713,54.2212,4000.0
2013-03-12 15:10:00,65.26,65.27,65.19,65.19,15500.0,54.2295,54.2378,54.1713,54.1713,15500.0
2013-03-12 15:15:00,65.19,65.2,65.14,65.15,4300.0,54.1713,54.1796,54.1298,54.1381,4300.0
2013-03-12 15:20:00,65.15,65.15,65.12,65.12,20000.0,54.1381,54.1381,54.1131,54.1131,20000.0
2013-03-12 15:25:00,65.11,65.13,65.03,65.07,10900.0,54.1048,54.1214,54.0383,54.0716,10900.0
2013-03-12 15:30:00,65.07,65.08,65.05,65.05,10300.0,54.0716,54.0799,54.055,54.055,10300.0
2013-03-12 15:35:00,65.05,65.05,65.03,65.04,13500.0,54.055,54.055,54.0383,54.0467,13500.0
2013-03-12 15:40:00,65.04,65.06,64.98,65.05,17800.0,54.0467,54.0633,53.9968,54.055,17800.0
2013-03-12 15:45:00,65.03,65.04,64.94,64.97,12200.0,54.0383,54.0467,53.9636,53.9885,12200.0
2013-03-12 15:50:00,64.98,65.04,64.97,65.04,8800.0,53.9968,54.0467,53.9885,54.0467,8800.0
2013-03-12 15:55:00,65.04,65.04,64.89,64.92,46100.0,54.0467,54.0467,53.922,53.9469,46100.0
2013-03-13 09:30:00,64.89,64.89,64.74,64.74,4000.0,54.1212,54.1212,53.9961,53.9961,4000.0
2013-03-13 09:35:00,64.73,64.77,64.69,64.73,1600.0,53.9877,54.0211,53.9544,53.9877,1600.0
2013-03-13 09:40:00,64.72,64.72,64.45,64.66,4500.0,53.9794,53.9794,53.7542,53.9293,4500.0
2013-03-13 09:45:00,64.62,64.74,64.59,64.62,5400.0,53.896,53.9961,53.871,53.896,5400.0
2013-03-13 09:50:00,64.64,64.68,64.59,64.68,1600.0,53.9127,53.946,53.871,53.946,1600.0
2013-03-13 09:55:00,64.7,64.75,64.63,64.75,2300.0,53.9627,54.0044,53.9043,54.0044,2300.0
2013-03-13 10:00:00,64.82,64.82,64.58,64.65,4100.0,54.0628,54.0628,53.8626,53.921,4100.0
2013-03-13 10:05:00,64.66,64.72,64.64,64.67,2800.0,53.9293,53.9794,53.9127,53.9377,2800.0
2013-03-13 10:10:00,64.63,64.77,64.63,64.77,2200.0,53.9043,54.0211,53.9043,54.0211,2200.0
2013-03-13 10:15:00,64.77,64.77,64.69,64.69,3300.0,54.0211,54.0211,53.9544,53.9544,3300.0
2013-03-13 10:20:00,64.69,64.74,64.68,64.69,3500.0,53.9544,53.9961,53.946,53.9544,3500.0
2013-03-13 10:25:00,64.72,64.72,64.65,64.65,3400.0,53.9794,53.9794,53.921,53.921,3400.0
2013-03-13 10:30:00,64.68,64.72,64.65,64.67,4400.0,53.946,53.9794,53.921,53.9377,4400.0
2013-03-13 10:35:00,64.66,64.73,64.59,64.73,7200.0,53.9293,53.9877,53.871,53.9877,7200.0
2013-03-13 10:40:00,64.74,64.87,64.74,64.83,9400.0,53.9961,54.1045,53.9961,54.0711,9400.0
2013-03-13 10:45:00,64.8,64.88,64.75,64.8,14000.0,54.0461,54.1128,54.0044,54.0461,14000.0
2013-03-13 10:50:00,64.82,64.84,64.75,64.75,2900.0,54.0628,54.0795,54.0044,54.0044,2900.0
2013-03-13 10:55:00,64.77,64.85,64.73,64.82,4700.0,54.0211,54.0878,53.9877,54.0628,4700.0
2013-03-13 11:00:00,64.85,64.93,64.84,64.92,2400.0,54.0878,54.1545,54.0795,54.1462,2400.0
2013-03-13 11:05:00,64.89,64.94,64.8,64.81,2100.0,54.1212,54.1629,54.0461,54.0544,2100.0
2013-03-13 11:10:00,64.78,64.79,64.72,64.75,2800.0,54.0294,54.0378,53.9794,54.0044,2800.0
2013-03-13 11:15:00,64.75,64.77,64.72,64.73,2400.0,54.0044,54.0211,53.9794,53.9877,2400.0
2013-03-13 11:20:00,64.74,64.77,64.63,64.69,9200.0,53.9961,54.0211,53.9043,53.9544,9200.0
2013-03-13 11:25:00,64.69,64.77,64.65,64.65,7900.0,53.9544,54.0211,53.921,53.921,7900.0
2013-03-13 11:30:00,64.71,64.72,64.66,64.66,2500.0,53.971,53.9794,53.9293,53.9293,2500.0
2013-03-13 11:35:00,64.68,64.73,64.66,64.73,2700.0,53.946,53.9877,53.9293,53.9877,2700.0
2013-03-13 11:40:00,64.73,64.76,64.62,64.67,2100.0,53.9877,54.0127,53.896,53.9377,2100.0
2013-03-13 11:45:00,64.64,64.76,64.64,64.69,7600.0,53.9127,54.0127,53.9127,53.9544,7600.0
2013-03-13 11:50:00,64.73,64.83,64.68,64.83,5700.0,53.9877,54.0711,53.946,54.0711,5700.0
2013-03-13 11:55:00,64.82,64.82,64.77,64.8,2800.0,54.0628,54.0628,54.0211,54.0461,2800.0
2013-03-13 12:00:00,64.8,64.81,64.72,64.72,10600.0,54.0461,54.0544,53.9794,53.9794,10600.0
2013-03-13 12:05:00,64.75,64.76,64.73,64.76,900.0,54.0044,54.0127,53.9877,54.0127,900.0
2013-03-13 12:10:00,64.78,64.87,64.76,64.82,4300.0,54.0294,54.1045,54.0127,54.0628,4300.0
2013-03-13 12:15:00,64.87,64.93,64.86,64.92,2300.0,54.1045,54.1545,54.0961,54.1462,2300.0
2013-03-13 12:20:00,64.92,65.01,64.84,65.01,6800.0,54.1462,54.2213,54.0795,54.2213,6800.0
2013-03-13 12:25:00,65.01,65.04,65.01,65.04,1000.0,54.2213,54.2463,54.2213,54.2463,1000.0
2013-03-13 12:30:00,65.02,65.02,64.95,64.98,2100.0,54.2296,54.2296,54.1712,54.1962,2100.0
2013-03-13 12:35:00,65.03,65.15,65.02,65.14,3800.0,54.2379,54.338,54.2296,54.3297,3800.0
2013-03-13 12:40:00,65.16,65.19,65.16,65.19,1000.0,54.3464,54.3714,54.3464,54.3714,1000.0
2013-03-13 12:45:00,65.18,65.18,65.09,65.14,3500.0,54.363,54.363,54.288,54.3297,3500.0
2013-03-13 12:50:00,65.16,65.2,65.14,65.16,2100.0,54.3464,54.3797,54.3297,54.3464,2100.0
2013-03-13 12:55:00,65.15,65.18,65.15,65.18,1600.0,54.338,54.363,54.338,54.363,1600.0
2013-03-13 13:00:00,65.19,65.24,65.12,65.13,3800.0,54.3714,54.4131,54.313,54.3213,3800.0
2013-03-13 13:05:00,65.12,65.15,65.04,65.14,7100.0,54.313,54.338,54.2463,54.3297,7100.0
2013-03-13 13:10:00,65.13,65.16,65.05,65.09,3300.0,54.3213,54.3464,54.2546,54.288,3300.0
2013-03-13 13:15:00,65.11,65.11,65.08,65.08,700.0,54.3047,54.3047,54.2796,54.2796,700.0
2013-03-13 13:20:00,65.08,65.08,65.05,65.06,1100.0,54.2796,54.2796,54.2546,54.263,1100.0
2013-03-13 13:25:00,65.06,65.14,65.06,65.1,2800.0,54.263,54.3297,54.263,54.2963,2800.0
2013-03-13 13:30:00,65.08,65.1,65.01,65.08,5200.0,54.2796,54.2963,54.2213,54.2796,5200.0
2013-03-13 13:35:00,65.07,65.09,65.06,65.08,1900.0,54.2713,54.288,54.263,54.2796,1900.0
2013-03-13 13:40:00,65.09,65.17,65.08,65.17,1600.0,54.288,54.3547,54.2796,54.3547,1600.0
2013-03-13 13:45:00,65.15,65.27,65.15,65.26,1900.0,54.338,54.4381,54.338,54.4298,1900.0
2013-03-13 13:50:00,65.26,65.26,65.12,65.14,5300.0,54.4298,54.4298,54.313,54.3297,5300.0
2013-03-13 13:55:00,65.16,65.18,65.09,65.1,4300.0,54.3464,54.363,54.288,54.2963,4300.0
2013-03-13 14:00:00,65.13,65.18,65.13,65.14,4200.0,54.3213,54.363,54.3213,54.3297,4200.0
2013-03-13 14:05:00,65.16,65.16,65.07,65.07,2600.0,54.3464,54.3464,54.2713,54.2713,2600.0
2013-03-13 14:10:00,65.07,65.14,65.04,65.1,4600.0,54.2713,54.3297,54.2463,54.2963,4600.0
2013-03-13 14:15:00,65.08,65.13,65.07,65.11,2300.0,54.2796,54.3213,54.2713,54.3047,2300.0
2013-03-13 14:20:00,65.09,65.13,64.98,65.13,6600.0,54.288,54.3213,54.1962,54.3213,6600.0
2013-03-13 14:25:00,65.13,65.18,65.1,65.11,10100.0,54.3213,54.363,54.2963,54.3047,10100.0
2013-03-13 14:30:00,65.11,65.14,65.11,65.11,2800.0,54.3047,54.3297,54.3047,54.3047,2800.0
2013-03-13 14:35:00,65.06,65.06,65.03,65.03,400.0,54.263,54.263,54.2379,54.2379,400.0
2013-03-13 14:40:00,65.02,65.02,64.93,65.01,6500.0,54.2296,54.2296,54.1545,54.2213,6500.0
2013-03-13 14:45:00,65.03,65.04,65.02,65.03,2400.0,54.2379,54.2463,54.2296,54.2379,2400.0
2013-03-13 14:50:00,65.05,65.05,64.98,64.98,2200.0,54.2546,54.2546,54.1962,54.1962,2200.0
2013-03-13 14:55:00,64.97,65.03,64.96,65.02,2800.0,54.1879,54.2379,54.1796,54.2296,2800.0
2013-03-13 15:00:00,65.02,65.11,65.02,65.1,4300.0,54.2296,54.3047,54.2296,54.2963,4300.0
2013-03-13 15:05:00,65.11,65.13,64.92,64.94,8300.0,54.3047,54.3213,54.1462,54.1629,8300.0
2013-03-13 15:10:00,64.95,65.03,64.93,65.02,5900.0,54.1712,54.2379,54.1545,54.2296,5900.0
2013-03-13 15:15:00,65.01,65.01,64.88,64.91,4600.0,54.2213,54.2213,54.1128,54.1378,4600.0
2013-03-13 15:20:00,64.88,64.97,64.88,64.97,6600.0,54.1128,54.1879,54.1128,54.1879,6600.0
2013-03-13 15:25:00,64.97,65.04,64.97,65.04,4400.0,54.1879,54.2463,54.1879,54.2463,4400.0
2013-03-13 15:30:00,65.04,65.08,64.99,64.99,6300.0,54.2463,54.2796,54.2046,54.2046,6300.0
2013-03-13 15:35:00,64.99,65.09,64.99,65.08,6400.0,54.2046,54.288,54.2046,54.2796,6400.0
2013-03-13 15:40:00,65.07,65.08,64.94,64.96,9000.0,54.2713,54.2796,54.1629,54.1796,9000.0
2013-03-13 15:45:00,64.96,65.09,64.95,65.02,10600.0,54.1796,54.288,54.1712,54.2296,10600.0
2013-03-13 15:50:00,65.01,65.06,64.98,64.99,14100.0,54.2213,54.263,54.1962,54.2046,14100.0
2013-03-13 15:55:00,64.99,65.07,64.92,64.98,29000.0,54.2046,54.2713,54.1462,54.1962,29000.0
2013-03-14 09:30:00,65.19,65.19,64.8,64.93,3100.0,54.3714,54.3714,54.0461,54.1545,3100.0
2013-03-14 09:35:00,64.83,64.98,64.83,64.98,800.0,54.0711,54.1962,54.0711,54.1962,800.0
2013-03-14 09:40:00,65.05,65.05,64.74,64.74,1900.0,54.2546,54.2546,53.9961,53.9961,1900.0
2013-03-14 09:45:00,64.79,65.02,64.79,65.02,7200.0,54.0378,54.2296,54.0378,54.2296,7200.0
2013-03-14 09:50:00,65.06,65.15,65.06,65.14,300.0,54.263,54.338,54.263,54.3297,300.0
2013-03-14 09:55:00,65.07,65.16,65.07,65.09,500.0,54.2713,54.3464,54.2713,54.288,500.0
2013-03-14 10:00:00,65.08,65.16,65.01,65.06,800.0,54.2796,54.3464,54.2213,54.263,800.0
2013-03-14 10:05:00,65.07,65.11,65.03,65.03,1800.0,54.2713,54.3047,54.2379,54.2379,1800.0
2013-03-14 10:10:00,65.02,65.02,64.88,64.96,2400.0,54.2296,54.2296,54.1128,54.1796,2400.0
2013-03-14 10:15:00,64.97,64.98,64.91,64.98,700.0,54.1879,54.1962,54.1378,54.1962,700.0
2013-03-14 10:20:00,64.93,64.98,64.87,64.9,1100.0,54.1545,54.1962,54.1045,54.1295,1100.0
2013-03-14 10:25:00,64.91,65.01,64.91,65.01,2000.0,54.1378,54.2213,54.1378,54.2213,2000.0
2013-03-14 10:30:00,65.01,65.05,64.99,65.02,5200.0,54.2213,54.2546,54.2046,54.2296,5200.0
2013-03-14 10:35:00,65.04,65.07,65.0,65.0,1000.0,54.2463,54.2713,54.2129,54.2129,1000.0
2013-03-14 10:40:00,65.0,65.06,65.0,65.01,800.0,54.2129,54.263,54.2129,54.2213,800.0
2013-03-14 10:45:00,65.01,65.08,64.99,65.07,2300.0,54.2213,54.2796,54.2046,54.2713,2300.0
2013-03-14 10:50:00,65.05,65.07,64.96,64.98,7700.0,54.2546,54.2713,54.1796,54.1962,7700.0
2013-03-14 10:55:00,65.01,65.08,65.01,65.08,1700.0,54.2213,54.2796,54.2213,54.2796,1700.0
2013-03-14 11:00:00,65.1,65.1,65.02,65.08,2700.0,54.2963,54.2963,54.2296,54.2796,2700.0
2013-03-14 11:05:00,65.09,65.12,65.09,65.1,1600.0,54.288,54.313,54.288,54.2963,1600.0
2013-03-14 11:10:00,65.09,65.14,65.04,65.04,6200.0,54.288,54.3297,54.2463,54.2463,6200.0
2013-03-14 11:15:00,65.0,65.04,64.98,65.04,1100.0,54.2129,54.2463,54.1962,54.2463,1100.0
2013-03-14 11:20:00,65.06,65.11,65.06,65.09,800.0,54.263,54.3047,54.263,54.288,800.0
2013-03-14 11:25:00,65.08,65.09,64.93,64.94,5800.0,54.2796,54.288,54.1545,54.1629,5800.0
2013-03-14 11:30:00,64.98,65.02,64.96,64.96,1500.0,54.1962,54.2296,54.1796,54.1796,1500.0
2013-03-14 11:35:00,64.96,64.97,64.93,64.97,2000.0,54.1796,54.1879,54.1545,54.1879,2000.0
2013-03-14 11:40:00,64.95,64.99,64.95,64.96,1800.0,54.1712,54.2046,54.1712,54.1796,1800.0
2013-03-14 11:45:00,64.94,64.95,64.91,64.95,900.0,54.1629,54.1712,54.1378,54.1712,900.0
2013-03-14 11:50:00,64.97,64.98,64.96,64.98,400.0,54.1879,54.1962,54.1796,54.1962,400.0
2013-03-14 11:55:00,65.0,65.01,64.98,64.98,1100.0,54.2129,54.2213,54.1962,54.1962,1100.0
2013-03-14 12:00:00,65.03,65.03,65.0,65.0,400.0,54.2379,54.2379,54.2129,54.2129,400.0
2013-03-14 12:05:00,65.0,65.08,65.0,65.06,8800.0,54.2129,54.2796,54.2129,54.263,8800.0
2013-03-14 12:10:00,65.05,65.18,65.05,65.17,4100.0,54.2546,54.363,54.2546,54.3547,4100.0
2013-03-14 12:15:00,65.17,65.26,65.15,65.26,4700.0,54.3547,54.4298,54.338,54.4298,4700.0
2013-03-14 12:20:00,65.26,65.27,65.12,65.2,4800.0,54.4298,54.4381,54.313,54.3797,4800.0
2013-03-14 12:25:00,65.2,65.2,65.14,65.15,1500.0,54.3797,54.3797,54.3297,54.338,1500.0
2013-03-14 12:30:00,65.16,65.16,65.13,65.14,700.0,54.3464,54.3464,54.3213,54.3297,700.0
2013-03-14 12:35:00,65.15,65.22,65.11,65.17,10600.0,54.338,54.3964,54.3047,54.3547,10600.0
2013-03-14 12:40:00,65.19,65.19,65.1,65.1,1000.0,54.3714,54.3714,54.2963,54.2963,1000.0
2013-03-14 12:45:00,65.11,65.14,65.11,65.13,900.0,54.3047,54.3297,54.3047,54.3213,900.0
2013-03-14 12:50:00,65.1,65.14,65.1,65.14,400.0,54.2963,54.3297,54.2963,54.3297,400.0
2013-03-14 12:55:00,65.17,65.17,65.09,65.09,1400.0,54.3547,54.3547,54.288,54.288,1400.0
2013-03-14 13:00:00,65.15,65.18,65.14,65.18,700.0,54.338,54.363,54.3297,54.363,700.0
2013-03-14 13:05:00,65.22,65.22,65.18,65.19,600.0,54.3964,54.3964,54.363,54.3714,600.0
2013-03-14 13:10:00,65.21,65.21,65.19,65.19,1200.0,54.3881,54.3881,54.3714,54.3714,1200.0
2013-03-14 13:15:00,65.23,65.24,65.19,65.19,1500.0,54.4047,54.4131,54.3714,54.3714,1500.0
2013-03-14 13:20:00,65.22,65.22,65.16,65.22,5900.0,54.3964,54.3964,54.3464,54.3964,5900.0
2013-03-14 13:25:00,65.23,65.3,65.23,65.27,2100.0,54.4047,54.4631,54.4047,54.4381,2100.0
2013-03-14 13:30:00,65.27,65.27,65.16,65.2,2000.0,54.4381,54.4381,54.3464,54.3797,2000.0
2013-03-14 13:35:00,65.2,65.29,65.2,65.29,1000.0,54.3797,54.4548,54.3797,54.4548,1000.0
2013-03-14 13:40:00,65.29,65.3,65.29,65.3,800.0,54.4548,54.4631,54.4548,54.4631,800.0
2013-03-14 13:45:00,65.31,65.36,65.31,65.36,2400.0,54.4715,54.5132,54.4715,54.5132,2400.0
2013-03-14 13:50:00,65.36,65.36,65.29,65.29,1000.0,54.5132,54.5132,54.4548,54.4548,1000.0
2013-03-14 13:55:00,65.3,65.34,65.2,65.25,12300.0,54.4631,54.4965,54.3797,54.4214,12300.0
2013-03-14 14:00:00,65.22,65.28,65.22,65.28,2500.0,54.3964,54.4464,54.3964,54.4464,2500.0
2013-03-14 14:05:00,65.27,65.27,65.19,65.24,2300.0,54.4381,54.4381,54.3714,54.4131,2300.0
2013-03-14 14:10:00,65.21,65.28,65.21,65.24,1300.0,54.3881,54.4464,54.3881,54.4131,1300.0
2013-03-14 14:15:00,65.23,65.23,65.2,65.2,300.0,54.4047,54.4047,54.3797,54.3797,300.0
2013-03-14 14:20:00,65.24,65.26,65.24,65.25,3100.0,54.4131,54.4298,54.4131,54.4214,3100.0
2013-03-14 14:25:00,65.22,65.27,65.22,65.27,2000.0,54.3964,54.4381,54.3964,54.4381,2000.0
2013-03-14 14:30:00,65.25,65.3,65.24,65.25,7000.0,54.4214,54.4631,54.4131,54.4214,7000.0
2013-03-14 14:35:00,65.24,65.32,65.24,65.31,2900.0,54.4131,54.4798,54.4131,54.4715,2900.0
2013-03-14 14:40:00,65.29,65.3,65.27,65.29,4800.0,54.4548,54.4631,54.4381,54.4548,4800.0
2013-03-14 14:45:00,65.28,65.33,65.28,65.29,2800.0,54.4464,54.4881,54.4464,54.4548,2800.0
2013-03-14 14:50:00,65.29,65.32,65.28,65.28,1000.0,54.4548,54.4798,54.4464,54.4464,1000.0
2013-03-14 14:55:00,65.29,65.33,65.29,65.33,1400.0,54.4548,54.4881,54.4548,54.4881,1400.0
2013-03-14 15:00:00,65.32,65.33,65.31,65.33,1100.0,54.4798,54.4881,54.4715,54.4881,1100.0
2013-03-14 15:05:00,65.33,65.37,65.32,65.33,2400.0,54.4881,54.5215,54.4798,54.4881,2400.0
2013-03-14 15:10:00,65.32,65.33,65.31,65.31,2300.0,54.4798,54.4881,54.4715,54.4715,2300.0
2013-03-14 15:15:00,65.31,65.37,65.3,65.37,5000.0,54.4715,54.5215,54.4631,54.5215,5000.0
2013-03-14 15:20:00,65.36,65.41,65.36,65.4,5500.0,54.5132,54.5549,54.5132,54.5465,5500.0
2013-03-14 15:25:00,65.4,65.42,65.39,65.39,5300.0,54.5465,54.5632,54.5382,54.5382,5300.0
2013-03-14 15:30:00,65.37,65.44,65.37,65.41,6000.0,54.5215,54.5799,54.5215,54.5549,6000.0
2013-03-14 15:35:00,65.42,65.45,65.41,65.45,2900.0,54.5632,54.5882,54.5549,54.5882,2900.0
2013-03-14 15:40:00,65.45,65.52,65.44,65.52,6800.0,54.5882,54.6466,54.5799,54.6466,6800.0
2013-03-14 15:45:00,65.53,65.6,65.52,65.53,7900.0,54.655,54.7133,54.6466,54.655,7900.0
2013-03-14 15:50:00,65.54,65.56,65.44,65.44,14500.0,54.6633,54.68,54.5799,54.5799,14500.0
2013-03-14 15:55:00,65.44,65.56,65.44,65.56,14700.0,54.5799,54.68,54.5799,54.68,14700.0
2013-03-15 09:30:00,65.33,65.33,64.84,65.07,95700.0,54.4881,54.4881,54.0795,54.2713,95700.0
2013-03-15 09:35:00,65.16,65.34,64.95,64.97,6400.0,54.3464,54.4965,54.1712,54.1879,6400.0
2013-03-15 09:40:00,64.97,65.02,64.89,64.94,2800.0,54.1879,54.2296,54.1212,54.1629,2800.0
2013-03-15 09:45:00,64.95,64.95,64.78,64.9,8200.0,54.1712,54.1712,54.0294,54.1295,8200.0
2013-03-15 09:50:00,64.9,64.9,64.72,64.73,2900.0,54.1295,54.1295,53.9794,53.9877,2900.0
2013-03-15 09:55:00,64.66,64.74,64.44,64.51,8600.0,53.9293,53.9961,53.7458,53.8042,8600.0
2013-03-15 10:00:00,64.52,64.56,64.44,64.55,5700.0,53.8126,53.8459,53.7458,53.8376,5700.0
2013-03-15 10:05:00,64.56,64.6,64.47,64.5,3400.0,53.8459,53.8793,53.7709,53.7959,3400.0
2013-03-15 10:10:00,64.49,64.49,64.29,64.3,14100.0,53.7876,53.7876,53.6207,53.6291,14100.0
2013-03-15 10:15:00,64.29,64.29,64.16,64.29,5900.0,53.6207,53.6207,53.5123,53.6207,5900.0
2013-03-15 10:20:00,64.37,64.5,64.37,64.41,9500.0,53.6875,53.7959,53.6875,53.7208,9500.0
2013-03-15 10:25:00,64.42,64.47,64.22,64.22,13000.0,53.7292,53.7709,53.5624,53.5624,13000.0
2013-03-15 10:30:00,64.22,64.33,64.21,64.28,7000.0,53.5624,53.6541,53.554,53.6124,7000.0
2013-03-15 10:35:00,64.29,64.3,64.21,64.3,3600.0,53.6207,53.6291,53.554,53.6291,3600.0
2013-03-15 10:40:00,64.3,64.33,64.23,64.24,3100.0,53.6291,53.6541,53.5707,53.579,3100.0
2013-03-15 10:45:00,64.27,64.31,64.11,64.11,10600.0,53.6041,53.6374,53.4706,53.4706,10600.0
2013-03-15 10:50:00,64.17,64.21,64.06,64.17,6600.0,53.5207,53.554,53.4289,53.5207,6600.0
2013-03-15 10:55:00,64.18,64.21,64.09,64.09,2800.0,53.529,53.554,53.4539,53.4539,2800.0
2013-03-15 11:00:00,64.1,64.15,64.09,64.15,9300.0,53.4623,53.504,53.4539,53.504,9300.0
2013-03-15 11:05:00,64.15,64.18,64.1,64.1,4500.0,53.504,53.529,53.4623,53.4623,4500.0
2013-03-15 11:10:00,64.1,64.17,64.09,64.17,2900.0,53.4623,53.5207,53.4539,53.5207,2900.0
2013-03-15 11:15:00,64.15,64.24,64.14,64.21,2300.0,53.504,53.579,53.4956,53.554,2300.0
2013-03-15 11:20:00,64.22,64.31,64.19,64.27,5000.0,53.5624,53.6374,53.5373,53.6041,5000.0
2013-03-15 11:25:00,64.29,64.34,64.28,64.3,15100.0,53.6207,53.6624,53.6124,53.6291,15100.0
2013-03-15 11:30:00,64.3,64.32,64.28,64.32,3600.0,53.6291,53.6458,53.6124,53.6458,3600.0
2013-03-15 11:35:00,64.31,64.4,64.31,64.36,3500.0,53.6374,53.7125,53.6374,53.6791,3500.0
2013-03-15 11:40:00,64.36,64.36,64.27,64.3,4800.0,53.6791,53.6791,53.6041,53.6291,4800.0
2013-03-15 11:45:00,64.28,64.29,64.24,64.24,1600.0,53.6124,53.6207,53.579,53.579,1600.0
2013-03-15 11:50:00,64.24,64.31,64.24,64.24,8600.0,53.579,53.6374,53.579,53.579,8600.0
2013-03-15 11:55:00,64.24,64.27,64.13,64.19,9300.0,53.579,53.6041,53.4873,53.5373,9300.0
2013-03-15 12:00:00,64.16,64.19,64.11,64.11,3900.0,53.5123,53.5373,53.4706,53.4706,3900.0
2013-03-15 12:05:00,64.12,64.23,64.06,64.06,10200.0,53.479,53.5707,53.4289,53.4289,10200.0
2013-03-15 12:10:00,64.06,64.18,64.03,64.18,12500.0,53.4289,53.529,53.4039,53.529,12500.0
2013-03-15 12:15:00,64.18,64.31,64.17,64.25,5100.0,53.529,53.6374,53.5207,53.5874,5100.0
2013-03-15 12:20:00,64.28,64.34,64.28,64.31,3800.0,53.6124,53.6624,53.6124,53.6374,3800.0
2013-03-15 12:25:00,64.3,64.32,64.27,64.3,6400.0,53.6291,53.6458,53.6041,53.6291,6400.0
2013-03-15 12:30:00,64.29,64.29,64.26,64.26,5300.0,53.6207,53.6207,53.5957,53.5957,5300.0
2013-03-15 12:35:00,64.28,64.31,64.28,64.31,2100.0,53.6124,53.6374,53.6124,53.6374,2100.0
2013-03-15 12:40:00,64.32,64.32,64.27,64.29,2700.0,53.6458,53.6458,53.6041,53.6207,2700.0
2013-03-15 12:45:00,64.32,64.32,64.25,64.25,2500.0,53.6458,53.6458,53.5874,53.5874,2500.0
2013-03-15 12:50:00,64.25,64.25,64.22,64.23,1400.0,53.5874,53.5874,53.5624,53.5707,1400.0
2013-03-15 12:55:00,64.28,64.31,64.25,64.27,4200.0,53.6124,53.6374,53.5874,53.6041,4200.0
2013-03-15 13:00:00,64.26,64.3,64.23,64.29,2900.0,53.5957,53.6291,53.5707,53.6207,2900.0
2013-03-15 13:05:00,64.25,64.28,64.24,64.27,1100.0,53.5874,53.6124,53.579,53.6041,1100.0
2013-03-15 13:10:00,64.29,64.29,64.24,64.24,4300.0,53.6207,53.6207,53.579,53.579,4300.0
2013-03-15 13:15:00,64.25,64.27,64.25,64.27,400.0,53.5874,53.6041,53.5874,53.6041,400.0
2013-03-15 13:20:00,64.29,64.31,64.26,64.26,1400.0,53.6207,53.6374,53.5957,53.5957,1400.0
2013-03-15 13:25:00,64.27,64.3,64.27,64.28,1500.0,53.6041,53.6291,53.6041,53.6124,1500.0
2013-03-15 13:30:00,64.28,64.28,64.2,64.2,5800.0,53.6124,53.6124,53.5457,53.5457,5800.0
2013-03-15 13:35:00,64.2,64.2,64.04,64.06,17300.0,53.5457,53.5457,53.4122,53.4289,17300.0
2013-03-15 13:40:00,64.06,64.09,64.03,64.09,5000.0,53.4289,53.4539,53.4039,53.4539,5000.0
2013-03-15 13:45:00,64.09,64.11,64.04,64.11,10500.0,53.4539,53.4706,53.4122,53.4706,10500.0
2013-03-15 13:50:00,64.08,64.1,64.07,64.09,2300.0,53.4456,53.4623,53.4373,53.4539,2300.0
2013-03-15 13:55:00,64.09,64.1,64.07,64.08,3800.0,53.4539,53.4623,53.4373,53.4456,3800.0
2013-03-15 14:00:00,64.08,64.1,64.06,64.08,4300.0,53.4456,53.4623,53.4289,53.4456,4300.0
2013-03-15 14:05:00,64.09,64.09,63.89,63.91,12000.0,53.4539,53.4539,53.2871,53.3038,12000.0
2013-03-15 14:10:00,63.91,63.93,63.88,63.91,3700.0,53.3038,53.3205,53.2788,53.3038,3700.0
2013-03-15 14:15:00,63.92,63.92,63.84,63.86,5100.0,53.3121,53.3121,53.2454,53.2621,5100.0
2013-03-15 14:20:00,63.86,63.86,63.8,63.83,5500.0,53.2621,53.2621,53.2121,53.2371,5500.0
2013-03-15 14:25:00,63.83,63.83,63.69,63.69,9500.0,53.2371,53.2371,53.1203,53.1203,9500.0
2013-03-15 14:30:00,63.66,63.67,63.6,63.63,22800.0,53.0953,53.1036,53.0453,53.0703,22800.0
2013-03-15 14:35:00,63.64,63.65,63.22,63.31,56900.0,53.0786,53.087,52.7283,52.8034,56900.0
2013-03-15 14:40:00,63.31,63.53,63.31,63.41,14000.0,52.8034,52.9869,52.8034,52.8868,14000.0
2013-03-15 14:45:00,63.43,63.48,63.4,63.47,6800.0,52.9035,52.9452,52.8784,52.9368,6800.0
2013-03-15 14:50:00,63.46,63.49,63.4,63.41,11500.0,52.9285,52.9535,52.8784,52.8868,11500.0
2013-03-15 14:55:00,63.42,63.47,63.3,63.47,18700.0,52.8951,52.9368,52.795,52.9368,18700.0
2013-03-15 15:00:00,63.47,63.56,63.45,63.45,6200.0,52.9368,53.0119,52.9201,52.9201,6200.0
2013-03-15 15:05:00,63.46,63.53,63.37,63.49,19000.0,52.9285,52.9869,52.8534,52.9535,19000.0
2013-03-15 15:10:00,63.5,63.51,63.44,63.44,10500.0,52.9618,52.9702,52.9118,52.9118,10500.0
2013-03-15 15:15:00,63.41,63.48,63.4,63.47,10900.0,52.8868,52.9452,52.8784,52.9368,10900.0
2013-03-15 15:20:00,63.46,63.47,63.38,63.4,16100.0,52.9285,52.9368,52.8618,52.8784,16100.0
2013-03-15 15:25:00,63.4,63.47,63.35,63.36,12200.0,52.8784,52.9368,52.8367,52.8451,12200.0
2013-03-15 15:30:00,63.35,63.35,63.1,63.27,45900.0,52.8367,52.8367,52.6282,52.77,45900.0
2013-03-15 15:35:00,63.28,63.31,63.22,63.28,21100.0,52.7784,52.8034,52.7283,52.7784,21100.0
2013-03-15 15:40:00,63.28,63.29,63.15,63.15,105100.0,52.7784,52.7867,52.6699,52.6699,105100.0
2013-03-15 15:45:00,63.18,63.26,63.11,63.24,141300.0,52.695,52.7617,52.6366,52.745,141300.0
2013-03-15 15:50:00,63.25,63.29,63.18,63.22,101100.0,52.7533,52.7867,52.695,52.7283,101100.0
2013-03-15 15:55:00,63.21,63.25,63.16,63.22,119900.0,52.72,52.7533,52.6783,52.7283,119900.0
2013-03-18 09:30:00,62.35,62.6,62.35,62.5,7600.0,52.0027,52.2112,52.0027,52.1278,7600.0
2013-03-18 09:35:00,62.51,62.59,62.33,62.51,14200.0,52.1361,52.2029,51.986,52.1361,14200.0
2013-03-18 09:40:00,62.55,62.58,62.42,62.5,19200.0,52.1695,52.1945,52.0611,52.1278,19200.0
2013-03-18 09:45:00,62.51,62.54,62.43,62.48,28200.0,52.1361,52.1612,52.0694,52.1111,28200.0
2013-03-18 09:50:00,62.38,62.45,62.14,62.32,33000.0,52.0277,52.0861,51.8275,51.9777,33000.0
2013-03-18 09:55:00,62.34,62.54,62.32,62.47,18100.0,51.9944,52.1612,51.9777,52.1028,18100.0
2013-03-18 10:00:00,62.47,62.52,62.35,62.35,12800.0,52.1028,52.1445,52.0027,52.0027,12800.0
2013-03-18 10:05:00,62.32,62.32,62.08,62.09,7800.0,51.9777,51.9777,51.7775,51.7858,7800.0
2013-03-18 10:10:00,62.1,62.35,62.09,62.35,7500.0,51.7942,52.0027,51.7858,52.0027,7500.0
2013-03-18 10:15:00,62.35,62.47,62.3,62.43,8100.0,52.0027,52.1028,51.961,52.0694,8100.0
2013-03-18 10:20:00,62.48,62.57,62.44,62.53,5900.0,52.1111,52.1862,52.0778,52.1528,5900.0
2013-03-18 10:25:00,62.54,62.73,62.53,62.53,10000.0,52.1612,52.3196,52.1528,52.1528,10000.0
2013-03-18 10:30:00,62.54,62.57,62.37,62.43,6300.0,52.1612,52.1862,52.0194,52.0694,6300.0
2013-03-18 10:35:00,62.48,62.62,62.48,62.52,4700.0,52.1111,52.2279,52.1111,52.1445,4700.0
2013-03-18 10:40:00,62.53,62.68,62.53,62.6,6800.0,52.1528,52.2779,52.1528,52.2112,6800.0
2013-03-18 10:45:00,62.59,62.72,62.5,62.7,8800.0,52.2029,52.3113,52.1278,52.2946,8800.0
2013-03-18 10:50:00,62.69,62.69,62.5,62.5,9300.0,52.2863,52.2863,52.1278,52.1278,9300.0
2013-03-18 10:55:00,62.5,62.55,62.5,62.5,9300.0,52.1278,52.1695,52.1278,52.1278,9300.0
2013-03-18 11:00:00,62.5,62.54,62.5,62.51,8500.0,52.1278,52.1612,52.1278,52.1361,8500.0
2013-03-18 11:05:00,62.51,62.56,62.5,62.54,12100.0,52.1361,52.1778,52.1278,52.1612,12100.0
2013-03-18 11:10:00,62.56,62.56,62.5,62.51,11300.0,52.1778,52.1778,52.1278,52.1361,11300.0
2013-03-18 11:15:00,62.51,62.54,62.5,62.51,10200.0,52.1361,52.1612,52.1278,52.1361,10200.0
2013-03-18 11:20:00,62.52,62.55,62.52,62.55,7500.0,52.1445,52.1695,52.1445,52.1695,7500.0
2013-03-18 11:25:00,62.55,62.6,62.51,62.51,7600.0,52.1695,52.2112,52.1361,52.1361,7600.0
2013-03-18 11:30:00,62.5,62.54,62.5,62.54,5100.0,52.1278,52.1612,52.1278,52.1612,5100.0
2013-03-18 11:35:00,62.52,62.54,62.42,62.48,42700.0,52.1445,52.1612,52.0611,52.1111,42700.0
2013-03-18 11:40:00,62.48,62.49,62.43,62.45,7800.0,52.1111,52.1195,52.0694,52.0861,7800.0
2013-03-18 11:45:00,62.45,62.5,62.43,62.45,7700.0,52.0861,52.1278,52.0694,52.0861,7700.0
2013-03-18 11:50:00,62.48,62.52,62.43,62.44,10100.0,52.1111,52.1445,52.0694,52.0778,10100.0
2013-03-18 11:55:00,62.43,62.49,62.4,62.43,6400.0,52.0694,52.1195,52.0444,52.0694,6400.0
2013-03-18 12:00:00,62.47,62.56,62.41,62.42,13800.0,52.1028,52.1778,52.0527,52.0611,13800.0
2013-03-18 12:05:00,62.44,62.61,62.44,62.59,7700.0,52.0778,52.2195,52.0778,52.2029,7700.0
2013-03-18 12:10:00,62.6,62.66,62.49,62.52,6800.0,52.2112,52.2612,52.1195,52.1445,6800.0
2013-03-18 12:15:00,62.53,62.57,62.48,62.49,8300.0,52.1528,52.1862,52.1111,52.1195,8300.0
2013-03-18 12:20:00,62.48,62.55,62.43,62.51,2800.0,52.1111,52.1695,52.0694,52.1361,2800.0
2013-03-18 12:25:00,62.51,62.66,62.51,62.63,6400.0,52.1361,52.2612,52.1361,52.2362,6400.0
2013-03-18 12:30:00,62.59,62.72,62.59,62.71,6200.0,52.2029,52.3113,52.2029,52.303,6200.0
2013-03-18 12:35:00,62.69,62.77,62.69,62.76,4100.0,52.2863,52.353,52.2863,52.3447,4100.0
2013-03-18 12:40:00,62.76,62.8,62.76,62.77,12000.0,52.3447,52.378,52.3447,52.353,12000.0
2013-03-18 12:45:00,62.77,62.77,62.66,62.69,4400.0,52.353,52.353,52.2612,52.2863,4400.0
2013-03-18 12:50:00,62.69,62.7,62.67,62.7,2200.0,52.2863,52.2946,52.2696,52.2946,2200.0
2013-03-18 12:55:00,62.71,62.75,62.71,62.75,7800.0,52.303,52.3363,52.303,52.3363,7800.0
2013-03-18 13:00:00,62.75,62.75,62.72,62.72,3700.0,52.3363,52.3363,52.3113,52.3113,3700.0
2013-03-18 13:05:00,62.73,62.75,62.71,62.71,6800.0,52.3196,52.3363,52.303,52.303,6800.0
2013-03-18 13:10:00,62.72,62.78,62.71,62.77,10600.0,52.3113,52.3613,52.303,52.353,10600.0
2013-03-18 13:15:00,62.77,62.79,62.77,62.77,2400.0,52.353,52.3697,52.353,52.353,2400.0
2013-03-18 13:20:00,62.77,62.8,62.68,62.72,9900.0,52.353,52.378,52.2779,52.3113,9900.0
2013-03-18 13:25:00,62.72,62.73,62.7,62.72,5600.0,52.3113,52.3196,52.2946,52.3113,5600.0
2013-03-18 13:30:00,62.73,62.75,62.65,62.72,38100.0,52.3196,52.3363,52.2529,52.3113,38100.0
2013-03-18 13:35:00,62.71,62.71,62.66,62.7,9000.0,52.303,52.303,52.2612,52.2946,9000.0
2013-03-18 13:40:00,62.69,62.74,62.68,62.72,7300.0,52.2863,52.328,52.2779,52.3113,7300.0
2013-03-18 13:45:00,62.7,62.7,62.66,62.69,6700.0,52.2946,52.2946,52.2612,52.2863,6700.0
2013-03-18 13:50:00,62.69,62.69,62.52,62.54,8300.0,52.2863,52.2863,52.1445,52.1612,8300.0
2013-03-18 13:55:00,62.54,62.56,62.5,62.53,9300.0,52.1612,52.1778,52.1278,52.1528,9300.0
2013-03-18 14:00:00,62.53,62.66,62.53,62.6,4500.0,52.1528,52.2612,52.1528,52.2112,4500.0
2013-03-18 14:05:00,62.62,62.67,62.62,62.66,4000.0,52.2279,52.2696,52.2279,52.2612,4000.0
2013-03-18 14:10:00,62.65,62.66,62.59,62.59,13100.0,52.2529,52.2612,52.2029,52.2029,13100.0
2013-03-18 14:15:00,62.6,62.64,62.52,62.54,9400.0,52.2112,52.2446,52.1445,52.1612,9400.0
2013-03-18 14:20:00,62.54,62.63,62.5,62.61,15100.0,52.1612,52.2362,52.1278,52.2195,15100.0
2013-03-18 14:25:00,62.63,62.68,62.62,62.68,7100.0,52.2362,52.2779,52.2279,52.2779,7100.0
2013-03-18 14:30:00,62.67,62.69,62.62,62.63,5200.0,52.2696,52.2863,52.2279,52.2362,5200.0
2013-03-18 14:35:00,62.63,62.63,62.54,62.55,8000.0,52.2362,52.2362,52.1612,52.1695,8000.0
2013-03-18 14:40:00,62.56,62.65,62.55,62.6,8400.0,52.1778,52.2529,52.1695,52.2112,8400.0
2013-03-18 14:45:00,62.6,62.6,62.53,62.53,4200.0,52.2112,52.2112,52.1528,52.1528,4200.0
2013-03-18 14:50:00,62.53,62.55,62.48,62.53,30400.0,52.1528,52.1695,52.1111,52.1528,30400.0
2013-03-18 14:55:00,62.5,62.51,62.48,62.48,12300.0,52.1278,52.1361,52.1111,52.1111,12300.0
2013-03-18 15:00:00,62.49,62.54,62.43,62.51,8900.0,52.1195,52.1612,52.0694,52.1361,8900.0
2013-03-18 15:05:00,62.51,62.56,62.48,62.51,29500.0,52.1361,52.1778,52.1111,52.1361,29500.0
2013-03-18 15:10:00,62.51,62.57,62.51,62.55,12200.0,52.1361,52.1862,52.1361,52.1695,12200.0
2013-03-18 15:15:00,62.56,62.56,62.41,62.52,78000.0,52.1778,52.1778,52.0527,52.1445,78000.0
2013-03-18 15:20:00,62.52,62.54,62.42,62.49,25400.0,52.1445,52.1612,52.0611,52.1195,25400.0
2013-03-18 15:25:00,62.5,62.5,62.41,62.48,7100.0,52.1278,52.1278,52.0527,52.1111,7100.0
2013-03-18 15:30:00,62.47,62.47,62.41,62.41,9100.0,52.1028,52.1028,52.0527,52.0527,9100.0
2013-03-18 15:35:00,62.41,62.45,62.36,62.43,42700.0,52.0527,52.0861,52.011,52.0694,42700.0
2013-03-18 15:40:00,62.43,62.5,62.35,62.39,26000.0,52.0694,52.1278,52.0027,52.0361,26000.0
2013-03-18 15:45:00,62.41,62.49,62.4,62.42,21700.0,52.0527,52.1195,52.0444,52.0611,21700.0
2013-03-18 15:50:00,62.43,62.47,62.39,62.39,26600.0,52.0694,52.1028,52.0361,52.0361,26600.0
2013-03-18 15:55:00,62.39,62.48,62.39,62.44,41500.0,52.0361,52.1111,52.0361,52.0778,41500.0
2013-03-19 09:30:00,62.56,62.68,62.56,62.57,4100.0,52.1778,52.2779,52.1778,52.1862,4100.0
2013-03-19 09:35:00,62.58,62.65,62.56,62.61,2900.0,52.1945,52.2529,52.1778,52.2195,2900.0
2013-03-19 09:40:00,62.64,62.64,62.35,62.4,4500.0,52.2446,52.2446,52.0027,52.0444,4500.0
2013-03-19 09:45:00,62.34,62.49,62.34,62.43,1500.0,51.9944,52.1195,51.9944,52.0694,1500.0
2013-03-19 09:50:00,62.43,62.61,62.41,62.61,1700.0,52.0694,52.2195,52.0527,52.2195,1700.0
2013-03-19 09:55:00,62.62,62.68,62.58,62.68,2300.0,52.2279,52.2779,52.1945,52.2779,2300.0
2013-03-19 10:00:00,62.71,62.8,62.6,62.61,5200.0,52.303,52.378,52.2112,52.2195,5200.0
2013-03-19 10:05:00,62.55,62.6,62.55,62.56,9700.0,52.1695,52.2112,52.1695,52.1778,9700.0
2013-03-19 10:10:00,62.57,62.65,62.57,62.6,3100.0,52.1862,52.2529,52.1862,52.2112,3100.0
2013-03-19 10:15:00,62.6,62.67,62.55,62.65,5500.0,52.2112,52.2696,52.1695,52.2529,5500.0
2013-03-19 10:20:00,62.66,62.71,62.65,62.65,15900.0,52.2612,52.303,52.2529,52.2529,15900.0
2013-03-19 10:25:00,62.65,62.65,62.55,62.55,10000.0,52.2529,52.2529,52.1695,52.1695,10000.0
2013-03-19 10:30:00,62.55,62.6,62.47,62.52,14800.0,52.1695,52.2112,52.1028,52.1445,14800.0
2013-03-19 10:35:00,62.55,62.57,62.49,62.52,9400.0,52.1695,52.1862,52.1195,52.1445,9400.0
2013-03-19 10:40:00,62.52,62.55,62.51,62.52,6500.0,52.1445,52.1695,52.1361,52.1445,6500.0
2013-03-19 10:45:00,62.5,62.52,62.49,62.5,4500.0,52.1278,52.1445,52.1195,52.1278,4500.0
2013-03-19 10:50:00,62.54,62.6,62.54,62.58,3000.0,52.1612,52.2112,52.1612,52.1945,3000.0
2013-03-19 10:55:00,62.6,62.62,62.57,62.62,3800.0,52.2112,52.2279,52.1862,52.2279,3800.0
2013-03-19 11:00:00,62.6,62.61,62.53,62.54,5800.0,52.2112,52.2195,52.1528,52.1612,5800.0
2013-03-19 11:05:00,62.57,62.64,62.57,62.64,4800.0,52.1862,52.2446,52.1862,52.2446,4800.0
2013-03-19 11:10:00,62.62,62.65,62.6,62.65,12800.0,52.2279,52.2529,52.2112,52.2529,12800.0
2013-03-19 11:15:00,62.65,62.69,62.64,62.67,5300.0,52.2529,52.2863,52.2446,52.2696,5300.0
2013-03-19 11:20:00,62.68,62.71,62.66,62.67,5800.0,52.2779,52.303,52.2612,52.2696,5800.0
2013-03-19 11:25:00,62.68,62.73,62.66,62.69,3600.0,52.2779,52.3196,52.2612,52.2863,3600.0
2013-03-19 11:30:00,62.71,62.75,62.64,62.67,3900.0,52.303,52.3363,52.2446,52.2696,3900.0
2013-03-19 11:35:00,62.67,62.69,62.61,62.66,4700.0,52.2696,52.2863,52.2195,52.2612,4700.0
2013-03-19 11:40:00,62.65,62.71,62.64,62.68,6400.0,52.2529,52.303,52.2446,52.2779,6400.0
2013-03-19 11:45:00,62.66,62.66,62.54,62.54,18500.0,52.2612,52.2612,52.1612,52.1612,18500.0
2013-03-19 11:50:00,62.49,62.49,62.34,62.38,3000.0,52.1195,52.1195,51.9944,52.0277,3000.0
2013-03-19 11:55:00,62.37,62.39,62.3,62.33,9300.0,52.0194,52.0361,51.961,51.986,9300.0
2013-03-19 12:00:00,62.31,62.41,62.31,62.39,2600.0,51.9693,52.0527,51.9693,52.0361,2600.0
2013-03-19 12:05:00,62.43,62.43,62.31,62.31,9000.0,52.0694,52.0694,51.9693,51.9693,9000.0
2013-03-19 12:10:00,62.33,62.35,62.3,62.31,8500.0,51.986,52.0027,51.961,51.9693,8500.0
2013-03-19 12:15:00,62.3,62.43,62.3,62.38,6700.0,51.961,52.0694,51.961,52.0277,6700.0
2013-03-19 12:20:00,62.39,62.54,62.39,62.5,2600.0,52.0361,52.1612,52.0361,52.1278,2600.0
2013-03-19 12:25:00,62.47,62.5,62.45,62.45,2000.0,52.1028,52.1278,52.0861,52.0861,2000.0
2013-03-19 12:30:00,62.43,62.43,62.4,62.41,3700.0,52.0694,52.0694,52.0444,52.0527,3700.0
2013-03-19 12:35:00,62.41,62.45,62.41,62.43,2000.0,52.0527,52.0861,52.0527,52.0694,2000.0
2013-03-19 12:40:00,62.43,62.53,62.41,62.51,3200.0,52.0694,52.1528,52.0527,52.1361,3200.0
2013-03-19 12:45:00,62.51,62.51,62.42,62.42,2200.0,52.1361,52.1361,52.0611,52.0611,2200.0
2013-03-19 12:50:00,62.4,62.41,62.4,62.4,4800.0,52.0444,52.0527,52.0444,52.0444,4800.0
2013-03-19 12:55:00,62.4,62.42,62.4,62.42,5500.0,52.0444,52.0611,52.0444,52.0611,5500.0
2013-03-19 13:00:00,62.41,62.41,62.4,62.4,3400.0,52.0527,52.0527,52.0444,52.0444,3400.0
2013-03-19 13:05:00,62.4,62.43,62.4,62.43,7100.0,52.0444,52.0694,52.0444,52.0694,7100.0
2013-03-19 13:10:00,62.42,62.42,62.4,62.4,7500.0,52.0611,52.0611,52.0444,52.0444,7500.0
2013-03-19 13:15:00,62.4,62.4,62.27,62.27,4600.0,52.0444,52.0444,51.936,51.936,4600.0
2013-03-19 13:20:00,62.21,62.23,62.16,62.2,3000.0,51.8859,51.9026,51.8442,51.8776,3000.0
2013-03-19 13:25:00,62.18,62.2,62.14,62.18,3900.0,51.8609,51.8776,51.8275,51.8609,3900.0
2013-03-19 13:30:00,62.11,62.2,62.04,62.15,7600.0,51.8025,51.8776,51.7441,51.8359,7600.0
2013-03-19 13:35:00,62.14,62.14,61.99,62.08,10800.0,51.8275,51.8275,51.7024,51.7775,10800.0
2013-03-19 13:40:00,62.08,62.15,62.07,62.14,5000.0,51.7775,51.8359,51.7692,51.8275,5000.0
2013-03-19 13:45:00,62.16,62.29,62.16,62.2,7600.0,51.8442,51.9527,51.8442,51.8776,7600.0
2013-03-19 13:50:00,62.22,62.23,62.15,62.2,5900.0,51.8943,51.9026,51.8359,51.8776,5900.0
2013-03-19 13:55:00,62.21,62.3,62.2,62.25,7600.0,51.8859,51.961,51.8776,51.9193,7600.0
2013-03-19 14:00:00,62.26,62.29,62.26,62.27,3900.0,51.9276,51.9527,51.9276,51.936,3900.0
2013-03-19 14:05:00,62.26,62.46,62.26,62.44,6500.0,51.9276,52.0944,51.9276,52.0778,6500.0
2013-03-19 14:10:00,62.41,62.41,62.25,62.25,8200.0,52.0527,52.0527,51.9193,51.9193,8200.0
2013-03-19 14:15:00,62.26,62.28,62.25,62.25,13300.0,51.9276,51.9443,51.9193,51.9193,13300.0
2013-03-19 14:20:00,62.25,62.34,62.25,62.34,12800.0,51.9193,51.9944,51.9193,51.9944,12800.0
2013-03-19 14:25:00,62.42,62.42,62.29,62.33,3500.0,52.0611,52.0611,51.9527,51.986,3500.0
2013-03-19 14:30:00,62.33,62.52,62.33,62.45,3900.0,51.986,52.1445,51.986,52.0861,3900.0
2013-03-19 14:35:00,62.44,62.44,62.4,62.4,3600.0,52.0778,52.0778,52.0444,52.0444,3600.0
2013-03-19 14:40:00,62.41,62.42,62.35,62.39,4400.0,52.0527,52.0611,52.0027,52.0361,4400.0
2013-03-19 14:45:00,62.41,62.49,62.41,62.48,11300.0,52.0527,52.1195,52.0527,52.1111,11300.0
2013-03-19 14:50:00,62.48,62.48,62.38,62.42,3600.0,52.1111,52.1111,52.0277,52.0611,3600.0
2013-03-19 14:55:00,62.4,62.42,62.36,62.41,3000.0,52.0444,52.0611,52.011,52.0527,3000.0
2013-03-19 15:00:00,62.42,62.52,62.42,62.44,9700.0,52.0611,52.1445,52.0611,52.0778,9700.0
2013-03-19 15:05:00,62.46,62.47,62.37,62.4,12000.0,52.0944,52.1028,52.0194,52.0444,12000.0
2013-03-19 15:10:00,62.4,62.64,62.34,62.64,12600.0,52.0444,52.2446,51.9944,52.2446,12600.0
2013-03-19 15:15:00,62.63,62.72,62.51,62.54,6800.0,52.2362,52.3113,52.1361,52.1612,6800.0
2013-03-19 15:20:00,62.48,62.48,62.38,62.44,6900.0,52.1111,52.1111,52.0277,52.0778,6900.0
2013-03-19 15:25:00,62.45,62.46,62.37,62.46,5900.0,52.0861,52.0944,52.0194,52.0944,5900.0
2013-03-19 15:30:00,62.46,62.47,62.4,62.43,5900.0,52.0944,52.1028,52.0444,52.0694,5900.0
2013-03-19 15:35:00,62.45,62.5,62.43,62.48,8600.0,52.0861,52.1278,52.0694,52.1111,8600.0
2013-03-19 15:40:00,62.47,62.47,62.39,62.4,8500.0,52.1028,52.1028,52.0361,52.0444,8500.0
2013-03-19 15:45:00,62.41,62.48,62.35,62.4,25700.0,52.0527,52.1111,52.0027,52.0444,25700.0
2013-03-19 15:50:00,62.4,62.53,62.4,62.52,21500.0,52.0444,52.1528,52.0444,52.1445,21500.0
2013-03-19 15:55:00,62.49,62.64,62.44,62.62,37200.0,52.1195,52.2446,52.0778,52.2279,37200.0
2013-03-20 09:30:00,62.96,63.17,62.94,62.94,4700.0,52.5115,52.6866,52.4948,52.4948,4700.0
2013-03-20 09:35:00,62.85,63.07,62.85,63.07,2400.0,52.4197,52.6032,52.4197,52.6032,2400.0
2013-03-20 09:40:00,63.06,63.07,62.95,62.95,2700.0,52.5949,52.6032,52.5031,52.5031,2700.0
2013-03-20 09:45:00,62.95,62.96,62.8,62.8,5500.0,52.5031,52.5115,52.378,52.378,5500.0
2013-03-20 09:50:00,62.76,62.84,62.42,62.47,39000.0,52.3447,52.4114,52.0611,52.1028,39000.0
2013-03-20 09:55:00,62.48,62.59,62.46,62.56,4600.0,52.1111,52.2029,52.0944,52.1778,4600.0
2013-03-20 10:00:00,62.54,62.7,62.49,62.7,2200.0,52.1612,52.2946,52.1195,52.2946,2200.0
2013-03-20 10:05:00,62.7,62.7,62.57,62.57,1000.0,52.2946,52.2946,52.1862,52.1862,1000.0
2013-03-20 10:10:00,62.55,62.7,62.55,62.7,3200.0,52.1695,52.2946,52.1695,52.2946,3200.0
2013-03-20 10:15:00,62.7,62.7,62.53,62.6,2600.0,52.2946,52.2946,52.1528,52.2112,2600.0
2013-03-20 10:20:00,62.61,62.61,62.53,62.53,1600.0,52.2195,52.2195,52.1528,52.1528,1600.0
2013-03-20 10:25:00,62.53,62.56,62.47,62.56,7900.0,52.1528,52.1778,52.1028,52.1778,7900.0
2013-03-20 10:30:00,62.56,62.61,62.53,62.56,4600.0,52.1778,52.2195,52.1528,52.1778,4600.0
2013-03-20 10:35:00,62.56,62.56,62.41,62.42,1300.0,52.1778,52.1778,52.0527,52.0611,1300.0
2013-03-20 10:40:00,62.42,62.56,62.42,62.56,2500.0,52.0611,52.1778,52.0611,52.1778,2500.0
2013-03-20 10:45:00,62.6,62.72,62.6,62.72,2800.0,52.2112,52.3113,52.2112,52.3113,2800.0
2013-03-20 10:50:00,62.75,62.75,62.6,62.66,1500.0,52.3363,52.3363,52.2112,52.2612,1500.0
2013-03-20 10:55:00,62.68,62.72,62.63,62.72,1800.0,52.2779,52.3113,52.2362,52.3113,1800.0
2013-03-20 11:00:00,62.74,62.76,62.7,62.7,3400.0,52.328,52.3447,52.2946,52.2946,3400.0
2013-03-20 11:05:00,62.72,62.74,62.67,62.73,7800.0,52.3113,52.328,52.2696,52.3196,7800.0
2013-03-20 11:10:00,62.72,62.72,62.71,62.71,1000.0,52.3113,52.3113,52.303,52.303,1000.0
2013-03-20 11:15:00,62.76,62.77,62.66,62.7,2700.0,52.3447,52.353,52.2612,52.2946,2700.0
2013-03-20 11:20:00,62.71,62.77,62.71,62.77,1800.0,52.303,52.353,52.303,52.353,1800.0
2013-03-20 11:25:00,62.76,62.77,62.76,62.76,1500.0,52.3447,52.353,52.3447,52.3447,1500.0
2013-03-20 11:30:00,62.78,62.78,62.76,62.76,2100.0,52.3613,52.3613,52.3447,52.3447,2100.0
2013-03-20 11:35:00,62.76,62.8,62.76,62.79,2600.0,52.3447,52.378,52.3447,52.3697,2600.0
2013-03-20 11:40:00,62.78,62.78,62.69,62.71,1500.0,52.3613,52.3613,52.2863,52.303,1500.0
2013-03-20 11:45:00,62.72,62.78,62.71,62.78,1200.0,52.3113,52.3613,52.303,52.3613,1200.0
2013-03-20 11:50:00,62.8,62.8,62.76,62.78,1800.0,52.378,52.378,52.3447,52.3613,1800.0
2013-03-20 11:55:00,62.79,62.79,62.74,62.76,3000.0,52.3697,52.3697,52.328,52.3447,3000.0
2013-03-20 12:00:00,62.68,62.72,62.68,62.72,1800.0,52.2779,52.3113,52.2779,52.3113,1800.0
2013-03-20 12:05:00,62.71,62.71,62.6,62.65,8900.0,52.303,52.303,52.2112,52.2529,8900.0
2013-03-20 12:10:00,62.66,62.68,62.66,62.66,1400.0,52.2612,52.2779,52.2612,52.2612,1400.0
2013-03-20 12:15:00,62.64,62.65,62.57,62.57,2000.0,52.2446,52.2529,52.1862,52.1862,2000.0
2013-03-20 12:20:00,62.58,62.6,62.53,62.53,2300.0,52.1945,52.2112,52.1528,52.1528,2300.0
2013-03-20 12:25:00,62.54,62.56,62.53,62.53,2000.0,52.1612,52.1778,52.1528,52.1528,2000.0
2013-03-20 12:30:00,62.54,62.59,62.5,62.5,2800.0,52.1612,52.2029,52.1278,52.1278,2800.0
2013-03-20 12:35:00,62.47,62.52,62.43,62.44,5000.0,52.1028,52.1445,52.0694,52.0778,5000.0
2013-03-20 12:40:00,62.45,62.57,62.45,62.57,2200.0,52.0861,52.1862,52.0861,52.1862,2200.0
2013-03-20 12:45:00,62.57,62.62,62.54,62.56,5400.0,52.1862,52.2279,52.1612,52.1778,5400.0
2013-03-20 12:50:00,62.55,62.55,62.52,62.53,4200.0,52.1695,52.1695,52.1445,52.1528,4200.0
2013-03-20 12:55:00,62.49,62.54,62.47,62.53,4100.0,52.1195,52.1612,52.1028,52.1528,4100.0
2013-03-20 13:00:00,62.49,62.54,62.46,62.46,1600.0,52.1195,52.1612,52.0944,52.0944,1600.0
2013-03-20 13:05:00,62.48,62.49,62.41,62.42,4400.0,52.1111,52.1195,52.0527,52.0611,4400.0
2013-03-20 13:10:00,62.42,62.47,62.4,62.46,4300.0,52.0611,52.1028,52.0444,52.0944,4300.0
2013-03-20 13:15:00,62.46,62.46,62.42,62.44,4800.0,52.0944,52.0944,52.0611,52.0778,4800.0
2013-03-20 13:20:00,62.44,62.49,62.41,62.48,4900.0,52.0778,52.1195,52.0527,52.1111,4900.0
2013-03-20 13:25:00,62.47,62.47,62.4,62.4,2500.0,52.1028,52.1028,52.0444,52.0444,2500.0
2013-03-20 13:30:00,62.41,62.43,62.39,62.42,6800.0,52.0527,52.0694,52.0361,52.0611,6800.0
2013-03-20 13:35:00,62.41,62.41,62.37,62.39,3200.0,52.0527,52.0527,52.0194,52.0361,3200.0
2013-03-20 13:40:00,62.38,62.46,62.38,62.44,4600.0,52.0277,52.0944,52.0277,52.0778,4600.0
2013-03-20 13:45:00,62.44,62.45,62.37,62.39,8700.0,52.0778,52.0861,52.0194,52.0361,8700.0
2013-03-20 13:50:00,62.37,62.38,62.29,62.34,7400.0,52.0194,52.0277,51.9527,51.9944,7400.0
2013-03-20 13:55:00,62.34,62.34,62.18,62.21,6400.0,51.9944,51.9944,51.8609,51.8859,6400.0
2013-03-20 14:00:00,62.2,62.38,62.2,62.35,6700.0,51.8776,52.0277,51.8776,52.0027,6700.0
2013-03-20 14:05:00,62.35,62.43,62.29,62.29,8100.0,52.0027,52.0694,51.9527,51.9527,8100.0
2013-03-20 14:10:00,62.29,62.35,62.29,62.31,2400.0,51.9527,52.0027,51.9527,51.9693,2400.0
2013-03-20 14:15:00,62.31,62.45,62.3,62.31,4600.0,51.9693,52.0861,51.961,51.9693,4600.0
2013-03-20 14:20:00,62.32,62.5,62.29,62.49,5800.0,51.9777,52.1278,51.9527,52.1195,5800.0
2013-03-20 14:25:00,62.49,62.5,62.36,62.4,6300.0,52.1195,52.1278,52.011,52.0444,6300.0
2013-03-20 14:30:00,62.4,62.46,62.39,62.39,5700.0,52.0444,52.0944,52.0361,52.0361,5700.0
2013-03-20 14:35:00,62.4,62.44,62.37,62.43,6500.0,52.0444,52.0778,52.0194,52.0694,6500.0
2013-03-20 14:40:00,62.43,62.45,62.42,62.45,15000.0,52.0694,52.0861,52.0611,52.0861,15000.0
2013-03-20 14:45:00,62.43,62.46,62.34,62.36,12800.0,52.0694,52.0944,51.9944,52.011,12800.0
2013-03-20 14:50:00,62.34,62.38,62.3,62.31,5300.0,51.9944,52.0277,51.961,51.9693,5300.0
2013-03-20 14:55:00,62.31,62.31,62.27,62.28,4800.0,51.9693,51.9693,51.936,51.9443,4800.0
2013-03-20 15:00:00,62.27,62.27,62.2,62.24,7600.0,51.936,51.936,51.8776,51.9109,7600.0
2013-03-20 15:05:00,62.26,62.36,62.26,62.32,8600.0,51.9276,52.011,51.9276,51.9777,8600.0
2013-03-20 15:10:00,62.33,62.36,62.24,62.25,11100.0,51.986,52.011,51.9109,51.9193,11100.0
2013-03-20 15:15:00,62.26,62.26,62.18,62.23,6800.0,51.9276,51.9276,51.8609,51.9026,6800.0
2013-03-20 15:20:00,62.23,62.24,62.16,62.17,8600.0,51.9026,51.9109,51.8442,51.8526,8600.0
2013-03-20 15:25:00,62.16,62.2,62.03,62.04,28100.0,51.8442,51.8776,51.7358,51.7441,28100.0
2013-03-20 15:30:00,62.04,62.09,62.03,62.06,11300.0,51.7441,51.7858,51.7358,51.7608,11300.0
2013-03-20 15:35:00,62.07,62.21,62.07,62.19,10800.0,51.7692,51.8859,51.7692,51.8692,10800.0
2013-03-20 15:40:00,62.21,62.24,62.13,62.15,23100.0,51.8859,51.9109,51.8192,51.8359,23100.0
2013-03-20 15:45:00,62.15,62.27,62.15,62.23,22800.0,51.8359,51.936,51.8359,51.9026,22800.0
2013-03-20 15:50:00,62.23,62.23,62.06,62.1,22300.0,51.9026,51.9026,51.7608,51.7942,22300.0
2013-03-20 15:55:00,62.1,62.21,62.05,62.19,29000.0,51.7942,51.8859,51.7525,51.8692,29000.0
2013-03-21 09:30:00,61.75,61.84,61.42,61.42,33100.0,51.5023,51.5773,51.227,51.227,33100.0
2013-03-21 09:35:00,61.56,61.57,61.13,61.16,35700.0,51.3438,51.3521,50.9852,51.0102,35700.0
2013-03-21 09:40:00,61.15,61.25,60.96,61.22,12400.0,51.0018,51.0852,50.8434,51.0602,12400.0
2013-03-21 09:45:00,61.21,61.29,61.06,61.23,17800.0,51.0519,51.1186,50.9268,51.0686,17800.0
2013-03-21 09:50:00,61.24,61.26,61.15,61.2,33000.0,51.0769,51.0936,51.0018,51.0435,33000.0
2013-03-21 09:55:00,61.16,61.19,61.0,61.13,7700.0,51.0102,51.0352,50.8767,50.9852,7700.0
2013-03-21 10:00:00,61.15,61.19,61.07,61.07,4700.0,51.0018,51.0352,50.9351,50.9351,4700.0
2013-03-21 10:05:00,61.06,61.18,61.0,61.13,6300.0,50.9268,51.0269,50.8767,50.9852,6300.0
2013-03-21 10:10:00,61.12,61.2,61.11,61.19,10300.0,50.9768,51.0435,50.9685,51.0352,10300.0
2013-03-21 10:15:00,61.19,61.23,61.15,61.15,12400.0,51.0352,51.0686,51.0018,51.0018,12400.0
2013-03-21 10:20:00,61.15,61.18,61.06,61.15,11400.0,51.0018,51.0269,50.9268,51.0018,11400.0
2013-03-21 10:25:00,61.14,61.28,61.11,61.28,26900.0,50.9935,51.1103,50.9685,51.1103,26900.0
2013-03-21 10:30:00,61.25,61.25,61.19,61.22,1500.0,51.0852,51.0852,51.0352,51.0602,1500.0
2013-03-21 10:35:00,61.21,61.21,61.14,61.15,7000.0,51.0519,51.0519,50.9935,51.0018,7000.0
2013-03-21 10:40:00,61.16,61.31,61.15,61.18,7600.0,51.0102,51.1353,51.0018,51.0269,7600.0
2013-03-21 10:45:00,61.19,61.25,61.15,61.15,15400.0,51.0352,51.0852,51.0018,51.0018,15400.0
2013-03-21 10:50:00,61.15,61.28,61.15,61.28,6300.0,51.0018,51.1103,51.0018,51.1103,6300.0
2013-03-21 10:55:00,61.27,61.32,61.22,61.24,5000.0,51.1019,51.1436,51.0602,51.0769,5000.0
2013-03-21 11:00:00,61.25,61.25,61.17,61.23,5500.0,51.0852,51.0852,51.0185,51.0686,5500.0
2013-03-21 11:05:00,61.23,61.29,61.2,61.23,9000.0,51.0686,51.1186,51.0435,51.0686,9000.0
2013-03-21 11:10:00,61.24,61.26,61.16,61.16,10600.0,51.0769,51.0936,51.0102,51.0102,10600.0
2013-03-21 11:15:00,61.17,61.34,61.15,61.27,12200.0,51.0185,51.1603,51.0018,51.1019,12200.0
2013-03-21 11:20:00,61.3,61.5,61.3,61.5,4800.0,51.1269,51.2938,51.1269,51.2938,4800.0
2013-03-21 11:25:00,61.56,61.58,61.51,61.52,3500.0,51.3438,51.3605,51.3021,51.3104,3500.0
2013-03-21 11:30:00,61.57,61.63,61.57,61.63,2800.0,51.3521,51.4022,51.3521,51.4022,2800.0
2013-03-21 11:35:00,61.63,61.82,61.63,61.82,5800.0,51.4022,51.5607,51.4022,51.5607,5800.0
2013-03-21 11:40:00,61.81,61.9,61.8,61.84,4200.0,51.5523,51.6274,51.544,51.5773,4200.0
2013-03-21 11:45:00,61.86,61.86,61.74,61.83,3800.0,51.594,51.594,51.4939,51.569,3800.0
2013-03-21 11:50:00,61.87,61.9,61.81,61.86,25400.0,51.6024,51.6274,51.5523,51.594,25400.0
2013-03-21 11:55:00,61.87,61.93,61.87,61.87,5200.0,51.6024,51.6524,51.6024,51.6024,5200.0
2013-03-21 12:00:00,61.87,61.87,61.75,61.78,3700.0,51.6024,51.6024,51.5023,51.5273,3700.0
2013-03-21 12:05:00,61.78,61.8,61.64,61.65,16000.0,51.5273,51.544,51.4105,51.4189,16000.0
2013-03-21 12:10:00,61.65,61.81,61.65,61.8,16400.0,51.4189,51.5523,51.4189,51.544,16400.0
2013-03-21 12:15:00,61.83,61.83,61.71,61.77,16500.0,51.569,51.569,51.4689,51.5189,16500.0
2013-03-21 12:20:00,61.8,61.98,61.8,61.94,3700.0,51.544,51.6941,51.544,51.6607,3700.0
2013-03-21 12:25:00,61.96,61.97,61.87,61.9,5000.0,51.6774,51.6858,51.6024,51.6274,5000.0
2013-03-21 12:30:00,61.89,61.97,61.86,61.97,2500.0,51.619,51.6858,51.594,51.6858,2500.0
2013-03-21 12:35:00,61.98,62.02,61.92,62.02,6100.0,51.6941,51.7275,51.6441,51.7275,6100.0
2013-03-21 12:40:00,62.04,62.08,62.04,62.08,3800.0,51.7441,51.7775,51.7441,51.7775,3800.0
2013-03-21 12:45:00,62.08,62.14,62.08,62.14,3100.0,51.7775,51.8275,51.7775,51.8275,3100.0
2013-03-21 12:50:00,62.13,62.2,62.13,62.2,6400.0,51.8192,51.8776,51.8192,51.8776,6400.0
2013-03-21 12:55:00,62.2,62.3,62.19,62.27,12600.0,51.8776,51.961,51.8692,51.936,12600.0
2013-03-21 13:00:00,62.21,62.24,62.15,62.15,4900.0,51.8859,51.9109,51.8359,51.8359,4900.0
2013-03-21 13:05:00,62.15,62.15,62.1,62.13,15600.0,51.8359,51.8359,51.7942,51.8192,15600.0
2013-03-21 13:10:00,62.13,62.13,62.06,62.13,8700.0,51.8192,51.8192,51.7608,51.8192,8700.0
2013-03-21 13:15:00,62.13,62.13,62.0,62.0,10300.0,51.8192,51.8192,51.7108,51.7108,10300.0
2013-03-21 13:20:00,62.0,62.04,62.0,62.0,13600.0,51.7108,51.7441,51.7108,51.7108,13600.0
2013-03-21 13:25:00,62.0,62.07,62.0,62.07,7300.0,51.7108,51.7692,51.7108,51.7692,7300.0
2013-03-21 13:30:00,62.06,62.06,61.99,62.0,11300.0,51.7608,51.7608,51.7024,51.7108,11300.0
2013-03-21 13:35:00,62.0,62.02,61.99,62.0,4700.0,51.7108,51.7275,51.7024,51.7108,4700.0
2013-03-21 13:40:00,62.01,62.07,62.0,62.0,7000.0,51.7191,51.7692,51.7108,51.7108,7000.0
2013-03-21 13:45:00,62.04,62.09,62.0,62.06,9300.0,51.7441,51.7858,51.7108,51.7608,9300.0
2013-03-21 13:50:00,62.06,62.08,62.0,62.0,15000.0,51.7608,51.7775,51.7108,51.7108,15000.0
2013-03-21 13:55:00,62.01,62.06,62.0,62.02,9700.0,51.7191,51.7608,51.7108,51.7275,9700.0
2013-03-21 14:00:00,62.02,62.02,61.82,61.85,20700.0,51.7275,51.7275,51.5607,51.5857,20700.0
2013-03-21 14:05:00,61.84,61.88,61.73,61.85,6200.0,51.5773,51.6107,51.4856,51.5857,6200.0
2013-03-21 14:10:00,61.86,62.09,61.85,62.06,9800.0,51.594,51.7858,51.5857,51.7608,9800.0
2013-03-21 14:15:00,62.07,62.18,62.05,62.13,7900.0,51.7692,51.8609,51.7525,51.8192,7900.0
2013-03-21 14:20:00,62.13,62.13,62.01,62.1,6200.0,51.8192,51.8192,51.7191,51.7942,6200.0
2013-03-21 14:25:00,62.1,62.19,62.1,62.16,6000.0,51.7942,51.8692,51.7942,51.8442,6000.0
2013-03-21 14:30:00,62.16,62.26,62.15,62.17,8800.0,51.8442,51.9276,51.8359,51.8526,8800.0
2013-03-21 14:35:00,62.16,62.27,62.15,62.15,10200.0,51.8442,51.936,51.8359,51.8359,10200.0
2013-03-21 14:40:00,62.16,62.21,62.16,62.19,5700.0,51.8442,51.8859,51.8442,51.8692,5700.0
2013-03-21 14:45:00,62.2,62.26,62.13,62.17,10000.0,51.8776,51.9276,51.8192,51.8526,10000.0
2013-03-21 14:50:00,62.18,62.18,62.07,62.17,11700.0,51.8609,51.8609,51.7692,51.8526,11700.0
2013-03-21 14:55:00,62.16,62.26,62.15,62.18,10700.0,51.8442,51.9276,51.8359,51.8609,10700.0
2013-03-21 15:00:00,62.18,62.42,62.18,62.29,16100.0,51.8609,52.0611,51.8609,51.9527,16100.0
2013-03-21 15:05:00,62.26,62.29,62.2,62.24,20600.0,51.9276,51.9527,51.8776,51.9109,20600.0
2013-03-21 15:10:00,62.25,62.35,62.25,62.31,14200.0,51.9193,52.0027,51.9193,51.9693,14200.0
2013-03-21 15:15:00,62.31,62.31,62.2,62.26,10600.0,51.9693,51.9693,51.8776,51.9276,10600.0
2013-03-21 15:20:00,62.26,62.36,62.25,62.36,13300.0,51.9276,52.011,51.9193,52.011,13300.0
2013-03-21 15:25:00,62.36,62.47,62.36,62.42,15100.0,52.011,52.1028,52.011,52.0611,15100.0
2013-03-21 15:30:00,62.42,62.43,62.27,62.38,12600.0,52.0611,52.0694,51.936,52.0277,12600.0
2013-03-21 15:35:00,62.37,62.4,62.31,62.36,17700.0,52.0194,52.0444,51.9693,52.011,17700.0
2013-03-21 15:40:00,62.36,62.42,62.27,62.31,14200.0,52.011,52.0611,51.936,51.9693,14200.0
2013-03-21 15:45:00,62.26,62.28,62.17,62.21,26100.0,51.9276,51.9443,51.8526,51.8859,26100.0
2013-03-21 15:50:00,62.2,62.26,62.16,62.19,19300.0,51.8776,51.9276,51.8442,51.8692,19300.0
2013-03-21 15:55:00,62.19,62.23,62.13,62.19,27200.0,51.8692,51.9026,51.8192,51.8692,27200.0
2013-03-22 09:30:00,62.39,62.44,61.83,62.2,8200.0,52.0361,52.0778,51.569,51.8776,8200.0
2013-03-22 09:35:00,62.19,62.21,61.84,62.05,11900.0,51.8692,51.8859,51.5773,51.7525,11900.0
2013-03-22 09:40:00,62.07,62.1,62.0,62.02,2000.0,51.7692,51.7942,51.7108,51.7275,2000.0
2013-03-22 09:45:00,62.0,62.01,61.73,61.77,4000.0,51.7108,51.7191,51.4856,51.5189,4000.0
2013-03-22 09:50:00,61.72,61.84,61.72,61.82,3100.0,51.4772,51.5773,51.4772,51.5607,3100.0
2013-03-22 09:55:00,61.88,61.89,61.74,61.84,4100.0,51.6107,51.619,51.4939,51.5773,4100.0
2013-03-22 10:00:00,61.85,61.97,61.85,61.9,3500.0,51.5857,51.6858,51.5857,51.6274,3500.0
2013-03-22 10:05:00,61.88,62.1,61.88,62.1,3100.0,51.6107,51.7942,51.6107,51.7942,3100.0
2013-03-22 10:10:00,62.04,62.14,61.99,62.05,8600.0,51.7441,51.8275,51.7024,51.7525,8600.0
2013-03-22 10:15:00,62.0,62.05,61.95,62.0,1700.0,51.7108,51.7525,51.6691,51.7108,1700.0
2013-03-22 10:20:00,62.01,62.12,62.01,62.08,3400.0,51.7191,51.8109,51.7191,51.7775,3400.0
2013-03-22 10:25:00,62.07,62.26,62.06,62.26,8300.0,51.7692,51.9276,51.7608,51.9276,8300.0
2013-03-22 10:30:00,62.25,62.26,62.2,62.21,3300.0,51.9193,51.9276,51.8776,51.8859,3300.0
2013-03-22 10:35:00,62.22,62.25,62.21,62.22,2900.0,51.8943,51.9193,51.8859,51.8943,2900.0
2013-03-22 10:40:00,62.2,62.2,62.03,62.03,3100.0,51.8776,51.8776,51.7358,51.7358,3100.0
2013-03-22 10:45:00,62.07,62.17,61.98,61.98,2700.0,51.7692,51.8526,51.6941,51.6941,2700.0
2013-03-22 10:50:00,62.01,62.03,61.97,61.98,2600.0,51.7191,51.7358,51.6858,51.6941,2600.0
2013-03-22 10:55:00,61.98,61.99,61.95,61.95,3900.0,51.6941,51.7024,51.6691,51.6691,3900.0
2013-03-22 11:00:00,61.96,62.0,61.91,61.91,3100.0,51.6774,51.7108,51.6357,51.6357,3100.0
2013-03-22 11:05:00,61.92,61.92,61.89,61.9,1000.0,51.6441,51.6441,51.619,51.6274,1000.0
2013-03-22 11:10:00,61.86,61.88,61.85,61.88,3100.0,51.594,51.6107,51.5857,51.6107,3100.0
2013-03-22 11:15:00,61.89,61.9,61.89,61.89,800.0,51.619,51.6274,51.619,51.619,800.0
2013-03-22 11:20:00,61.87,61.9,61.86,61.89,1800.0,51.6024,51.6274,51.594,51.619,1800.0
2013-03-22 11:25:00,61.89,61.98,61.86,61.95,4100.0,51.619,51.6941,51.594,51.6691,4100.0
2013-03-22 11:30:00,61.93,61.95,61.91,61.93,2000.0,51.6524,51.6691,51.6357,51.6524,2000.0
2013-03-22 11:35:00,61.9,61.9,61.6,61.65,9000.0,51.6274,51.6274,51.3772,51.4189,9000.0
2013-03-22 11:40:00,61.62,61.67,61.62,61.65,1000.0,51.3938,51.4355,51.3938,51.4189,1000.0
2013-03-22 11:45:00,61.66,61.69,61.66,61.68,1800.0,51.4272,51.4522,51.4272,51.4439,1800.0
2013-03-22 11:50:00,61.68,61.89,61.68,61.86,4600.0,51.4439,51.619,51.4439,51.594,4600.0
2013-03-22 11:55:00,61.86,61.87,61.84,61.84,2400.0,51.594,51.6024,51.5773,51.5773,2400.0
2013-03-22 12:00:00,61.78,61.78,61.69,61.69,2900.0,51.5273,51.5273,51.4522,51.4522,2900.0
2013-03-22 12:05:00,61.69,61.76,61.69,61.7,4900.0,51.4522,51.5106,51.4522,51.4606,4900.0
2013-03-22 12:10:00,61.73,61.74,61.53,61.57,3600.0,51.4856,51.4939,51.3188,51.3521,3600.0
2013-03-22 12:15:00,61.57,61.7,61.57,61.68,6200.0,51.3521,51.4606,51.3521,51.4439,6200.0
2013-03-22 12:20:00,61.67,61.67,61.57,61.59,5800.0,51.4355,51.4355,51.3521,51.3688,5800.0
2013-03-22 12:25:00,61.61,61.63,61.58,61.6,4200.0,51.3855,51.4022,51.3605,51.3772,4200.0
2013-03-22 12:30:00,61.58,61.58,61.5,61.57,3000.0,51.3605,51.3605,51.2938,51.3521,3000.0
2013-03-22 12:35:00,61.57,61.59,61.56,61.59,1100.0,51.3521,51.3688,51.3438,51.3688,1100.0
2013-03-22 12:40:00,61.57,61.6,61.55,61.59,3600.0,51.3521,51.3772,51.3355,51.3688,3600.0
2013-03-22 12:45:00,61.58,61.59,61.54,61.54,2800.0,51.3605,51.3688,51.3271,51.3271,2800.0
2013-03-22 12:50:00,61.54,61.54,61.5,61.5,2200.0,51.3271,51.3271,51.2938,51.2938,2200.0
2013-03-22 12:55:00,61.5,61.53,61.47,61.47,1300.0,51.2938,51.3188,51.2687,51.2687,1300.0
2013-03-22 13:00:00,61.5,61.56,61.49,61.52,3900.0,51.2938,51.3438,51.2854,51.3104,3900.0
2013-03-22 13:05:00,61.52,61.55,61.52,61.54,2400.0,51.3104,51.3355,51.3104,51.3271,2400.0
2013-03-22 13:10:00,61.54,61.6,61.54,61.59,6500.0,51.3271,51.3772,51.3271,51.3688,6500.0
2013-03-22 13:15:00,61.59,61.59,61.51,61.54,3600.0,51.3688,51.3688,51.3021,51.3271,3600.0
2013-03-22 13:20:00,61.53,61.62,61.53,61.56,15500.0,51.3188,51.3938,51.3188,51.3438,15500.0
2013-03-22 13:25:00,61.58,61.58,61.47,61.5,22700.0,51.3605,51.3605,51.2687,51.2938,22700.0
2013-03-22 13:30:00,61.5,61.56,61.44,61.44,7700.0,51.2938,51.3438,51.2437,51.2437,7700.0
2013-03-22 13:35:00,61.45,61.52,61.43,61.43,9500.0,51.2521,51.3104,51.2354,51.2354,9500.0
2013-03-22 13:40:00,61.41,61.43,61.4,61.41,3000.0,51.2187,51.2354,51.2104,51.2187,3000.0
2013-03-22 13:45:00,61.39,61.47,61.39,61.43,1800.0,51.202,51.2687,51.202,51.2354,1800.0
2013-03-22 13:50:00,61.41,61.51,61.41,61.46,3700.0,51.2187,51.3021,51.2187,51.2604,3700.0
2013-03-22 13:55:00,61.47,61.47,61.37,61.4,3300.0,51.2687,51.2687,51.1853,51.2104,3300.0
2013-03-22 14:00:00,61.41,61.42,61.37,61.37,2200.0,51.2187,51.227,51.1853,51.1853,2200.0
2013-03-22 14:05:00,61.4,61.4,61.32,61.32,2000.0,51.2104,51.2104,51.1436,51.1436,2000.0
2013-03-22 14:10:00,61.33,61.39,61.29,61.36,7200.0,51.152,51.202,51.1186,51.177,7200.0
2013-03-22 14:15:00,61.31,61.32,61.28,61.29,3500.0,51.1353,51.1436,51.1103,51.1186,3500.0
2013-03-22 14:20:00,61.29,61.32,61.25,61.32,4800.0,51.1186,51.1436,51.0852,51.1436,4800.0
2013-03-22 14:25:00,61.32,61.32,61.25,61.27,5000.0,51.1436,51.1436,51.0852,51.1019,5000.0
2013-03-22 14:30:00,61.29,61.3,61.25,61.26,4200.0,51.1186,51.1269,51.0852,51.0936,4200.0
2013-03-22 14:35:00,61.28,61.35,61.28,61.33,6100.0,51.1103,51.1687,51.1103,51.152,6100.0
2013-03-22 14:40:00,61.32,61.35,61.25,61.25,6700.0,51.1436,51.1687,51.0852,51.0852,6700.0
2013-03-22 14:45:00,61.26,61.28,61.2,61.24,7200.0,51.0936,51.1103,51.0435,51.0769,7200.0
2013-03-22 14:50:00,61.24,61.26,61.23,61.24,6600.0,51.0769,51.0936,51.0686,51.0769,6600.0
2013-03-22 14:55:00,61.24,61.24,61.2,61.23,4400.0,51.0769,51.0769,51.0435,51.0686,4400.0
2013-03-22 15:00:00,61.23,61.25,61.18,61.21,8900.0,51.0686,51.0852,51.0269,51.0519,8900.0
2013-03-22 15:05:00,61.22,61.27,61.19,61.19,12100.0,51.0602,51.1019,51.0352,51.0352,12100.0
2013-03-22 15:10:00,61.21,61.21,61.15,61.16,11100.0,51.0519,51.0519,51.0018,51.0102,11100.0
2013-03-22 15:15:00,61.16,61.24,61.13,61.13,12000.0,51.0102,51.0769,50.9852,50.9852,12000.0
2013-03-22 15:20:00,61.09,61.11,60.99,61.05,13600.0,50.9518,50.9685,50.8684,50.9184,13600.0
2013-03-22 15:25:00,61.05,61.05,60.98,61.0,16700.0,50.9184,50.9184,50.8601,50.8767,16700.0
2013-03-22 15:30:00,61.02,61.07,61.0,61.07,59800.0,50.8934,50.9351,50.8767,50.9351,59800.0
2013-03-22 15:35:00,61.07,61.18,61.07,61.12,18500.0,50.9351,51.0269,50.9351,50.9768,18500.0
2013-03-22 15:40:00,61.11,61.14,61.04,61.06,30400.0,50.9685,50.9935,50.9101,50.9268,30400.0
2013-03-22 15:45:00,61.05,61.13,61.02,61.02,23800.0,50.9184,50.9852,50.8934,50.8934,23800.0
2013-03-22 15:50:00,61.02,61.11,61.02,61.03,16400.0,50.8934,50.9685,50.8934,50.9018,16400.0
2013-03-22 15:55:00,61.03,61.18,61.0,61.17,115000.0,50.9018,51.0269,50.8767,51.0185,115000.0
2013-03-25 09:30:00,61.34,61.51,60.65,61.23,6700.0,51.1603,51.3021,50.5848,51.0686,6700.0
2013-03-25 09:35:00,61.18,61.28,61.13,61.21,4100.0,51.0269,51.1103,50.9852,51.0519,4100.0
2013-03-25 09:40:00,61.26,61.48,61.19,61.39,6500.0,51.0936,51.2771,51.0352,51.202,6500.0
2013-03-25 09:45:00,61.36,61.5,61.36,61.5,2500.0,51.177,51.2938,51.177,51.2938,2500.0
2013-03-25 09:50:00,61.54,61.65,61.52,61.57,4500.0,51.3271,51.4189,51.3104,51.3521,4500.0
2013-03-25 09:55:00,61.58,61.75,61.58,61.75,4100.0,51.3605,51.5023,51.3605,51.5023,4100.0
2013-03-25 10:00:00,61.75,61.77,61.7,61.73,3800.0,51.5023,51.5189,51.4606,51.4856,3800.0
2013-03-25 10:05:00,61.77,61.77,61.71,61.71,1800.0,51.5189,51.5189,51.4689,51.4689,1800.0
2013-03-25 10:10:00,61.73,61.77,61.7,61.77,3400.0,51.4856,51.5189,51.4606,51.5189,3400.0
2013-03-25 10:15:00,61.71,61.78,61.69,61.74,5300.0,51.4689,51.5273,51.4522,51.4939,5300.0
2013-03-25 10:20:00,61.69,61.7,61.63,61.68,6400.0,51.4522,51.4606,51.4022,51.4439,6400.0
2013-03-25 10:25:00,61.67,61.77,61.59,61.74,23600.0,51.4355,51.5189,51.3688,51.4939,23600.0
2013-03-25 10:30:00,61.73,61.83,61.71,61.81,4900.0,51.4856,51.569,51.4689,51.5523,4900.0
2013-03-25 10:35:00,61.79,61.81,61.74,61.79,8700.0,51.5356,51.5523,51.4939,51.5356,8700.0
2013-03-25 10:40:00,61.78,61.8,61.65,61.67,8200.0,51.5273,51.544,51.4189,51.4355,8200.0
2013-03-25 10:45:00,61.67,61.71,61.58,61.71,16800.0,51.4355,51.4689,51.3605,51.4689,16800.0
2013-03-25 10:50:00,61.74,61.77,61.7,61.72,6700.0,51.4939,51.5189,51.4606,51.4772,6700.0
2013-03-25 10:55:00,61.68,61.68,61.52,61.55,7100.0,51.4439,51.4439,51.3104,51.3355,7100.0
2013-03-25 11:00:00,61.57,61.62,61.54,61.6,17700.0,51.3521,51.3938,51.3271,51.3772,17700.0
2013-03-25 11:05:00,61.62,61.67,61.61,61.67,8900.0,51.3938,51.4355,51.3855,51.4355,8900.0
2013-03-25 11:10:00,61.7,61.7,61.62,61.66,6000.0,51.4606,51.4606,51.3938,51.4272,6000.0
2013-03-25 11:15:00,61.67,61.71,61.63,61.64,18200.0,51.4355,51.4689,51.4022,51.4105,18200.0
2013-03-25 11:20:00,61.64,61.74,61.63,61.73,14800.0,51.4105,51.4939,51.4022,51.4856,14800.0
2013-03-25 11:25:00,61.73,61.73,61.69,61.69,6400.0,51.4856,51.4856,51.4522,51.4522,6400.0
2013-03-25 11:30:00,61.7,61.81,61.66,61.76,5100.0,51.4606,51.5523,51.4272,51.5106,5100.0
2013-03-25 11:35:00,61.79,61.85,61.79,61.85,3800.0,51.5356,51.5857,51.5356,51.5857,3800.0
2013-03-25 11:40:00,61.85,61.86,61.79,61.84,3500.0,51.5857,51.594,51.5356,51.5773,3500.0
2013-03-25 11:45:00,61.84,61.88,61.8,61.88,4200.0,51.5773,51.6107,51.544,51.6107,4200.0
2013-03-25 11:50:00,61.88,61.92,61.82,61.88,6400.0,51.6107,51.6441,51.5607,51.6107,6400.0
2013-03-25 11:55:00,61.89,61.94,61.86,61.89,7200.0,51.619,51.6607,51.594,51.619,7200.0
2013-03-25 12:00:00,61.92,61.94,61.9,61.91,3000.0,51.6441,51.6607,51.6274,51.6357,3000.0
2013-03-25 12:05:00,61.9,61.91,61.85,61.87,3500.0,51.6274,51.6357,51.5857,51.6024,3500.0
2013-03-25 12:10:00,61.87,61.91,61.84,61.91,7800.0,51.6024,51.6357,51.5773,51.6357,7800.0
2013-03-25 12:15:00,61.92,61.95,61.88,61.88,2900.0,51.6441,51.6691,51.6107,51.6107,2900.0
2013-03-25 12:20:00,61.85,61.87,61.8,61.8,3300.0,51.5857,51.6024,51.544,51.544,3300.0
2013-03-25 12:25:00,61.81,61.85,61.75,61.79,4000.0,51.5523,51.5857,51.5023,51.5356,4000.0
2013-03-25 12:30:00,61.78,61.78,61.7,61.73,7600.0,51.5273,51.5273,51.4606,51.4856,7600.0
2013-03-25 12:35:00,61.75,61.75,61.74,61.75,2100.0,51.5023,51.5023,51.4939,51.5023,2100.0
2013-03-25 12:40:00,61.76,61.76,61.74,61.75,5200.0,51.5106,51.5106,51.4939,51.5023,5200.0
2013-03-25 12:45:00,61.75,61.78,61.74,61.75,6500.0,51.5023,51.5273,51.4939,51.5023,6500.0
2013-03-25 12:50:00,61.75,61.76,61.67,61.71,9000.0,51.5023,51.5106,51.4355,51.4689,9000.0
2013-03-25 12:55:00,61.7,61.75,61.67,61.73,11100.0,51.4606,51.5023,51.4355,51.4856,11100.0
2013-03-25 13:00:00,61.73,61.77,61.66,61.74,10400.0,51.4856,51.5189,51.4272,51.4939,10400.0
2013-03-25 13:05:00,61.75,61.75,61.66,61.7,8000.0,51.5023,51.5023,51.4272,51.4606,8000.0
2013-03-25 13:10:00,61.7,61.72,61.55,61.55,6100.0,51.4606,51.4772,51.3355,51.3355,6100.0
2013-03-25 13:15:00,61.56,61.62,61.47,61.47,2900.0,51.3438,51.3938,51.2687,51.2687,2900.0
2013-03-25 13:20:00,61.49,61.63,61.49,61.63,2700.0,51.2854,51.4022,51.2854,51.4022,2700.0
2013-03-25 13:25:00,61.62,61.71,61.62,61.68,6900.0,51.3938,51.4689,51.3938,51.4439,6900.0
2013-03-25 13:30:00,61.7,61.71,61.63,61.68,6500.0,51.4606,51.4689,51.4022,51.4439,6500.0
2013-03-25 13:35:00,61.68,61.73,61.67,61.68,6300.0,51.4439,51.4856,51.4355,51.4439,6300.0
2013-03-25 13:40:00,61.69,61.73,61.67,61.69,6800.0,51.4522,51.4856,51.4355,51.4522,6800.0
2013-03-25 13:45:00,61.7,61.84,61.69,61.82,5300.0,51.4606,51.5773,51.4522,51.5607,5300.0
2013-03-25 13:50:00,61.84,61.99,61.78,61.95,6100.0,51.5773,51.7024,51.5273,51.6691,6100.0
2013-03-25 13:55:00,61.96,62.12,61.96,62.0,10500.0,51.6774,51.8109,51.6774,51.7108,10500.0
2013-03-25 14:00:00,61.99,62.07,61.99,62.07,12700.0,51.7024,51.7692,51.7024,51.7692,12700.0
2013-03-25 14:05:00,62.06,62.11,62.06,62.1,9000.0,51.7608,51.8025,51.7608,51.7942,9000.0
2013-03-25 14:10:00,62.09,62.15,61.97,62.0,17900.0,51.7858,51.8359,51.6858,51.7108,17900.0
2013-03-25 14:15:00,62.01,62.03,61.96,62.02,2700.0,51.7191,51.7358,51.6774,51.7275,2700.0
2013-03-25 14:20:00,62.03,62.13,62.01,62.01,5500.0,51.7358,51.8192,51.7191,51.7191,5500.0
2013-03-25 14:25:00,62.0,62.05,61.98,61.98,3400.0,51.7108,51.7525,51.6941,51.6941,3400.0
2013-03-25 14:30:00,61.98,62.01,61.9,62.0,9700.0,51.6941,51.7191,51.6274,51.7108,9700.0
2013-03-25 14:35:00,62.0,62.03,61.96,62.03,8100.0,51.7108,51.7358,51.6774,51.7358,8100.0
2013-03-25 14:40:00,62.03,62.04,61.99,62.01,5300.0,51.7358,51.7441,51.7024,51.7191,5300.0
2013-03-25 14:45:00,62.01,62.01,61.97,61.99,6900.0,51.7191,51.7191,51.6858,51.7024,6900.0
2013-03-25 14:50:00,62.0,62.01,61.96,61.99,6200.0,51.7108,51.7191,51.6774,51.7024,6200.0
2013-03-25 14:55:00,61.99,62.01,61.98,61.99,7800.0,51.7024,51.7191,51.6941,51.7024,7800.0
2013-03-25 15:00:00,61.99,62.01,61.92,61.99,16800.0,51.7024,51.7191,51.6441,51.7024,16800.0
2013-03-25 15:05:00,61.99,62.05,61.97,62.03,13200.0,51.7024,51.7525,51.6858,51.7358,13200.0
2013-03-25 15:10:00,62.02,62.08,61.96,61.97,7600.0,51.7275,51.7775,51.6774,51.6858,7600.0
2013-03-25 15:15:00,61.98,62.03,61.96,61.97,13000.0,51.6941,51.7358,51.6774,51.6858,13000.0
2013-03-25 15:20:00,61.97,62.04,61.96,62.01,9700.0,51.6858,51.7441,51.6774,51.7191,9700.0
2013-03-25 15:25:00,62.01,62.03,61.97,62.01,9000.0,51.7191,51.7358,51.6858,51.7191,9000.0
2013-03-25 15:30:00,62.01,62.04,61.97,62.04,14900.0,51.7191,51.7441,51.6858,51.7441,14900.0
2013-03-25 15:35:00,62.03,62.04,61.99,62.0,8500.0,51.7358,51.7441,51.7024,51.7108,8500.0
2013-03-25 15:40:00,62.03,62.03,61.88,61.91,17800.0,51.7358,51.7358,51.6107,51.6357,17800.0
2013-03-25 15:45:00,61.91,61.91,61.77,61.77,35600.0,51.6357,51.6357,51.5189,51.5189,35600.0
2013-03-25 15:50:00,61.77,61.91,61.77,61.86,32400.0,51.5189,51.6357,51.5189,51.594,32400.0
2013-03-25 15:55:00,61.86,61.9,61.82,61.83,44800.0,51.594,51.6274,51.5607,51.569,44800.0
2013-03-26 09:30:00,61.99,62.35,61.99,62.18,10800.0,51.7024,52.0027,51.7024,51.8609,10800.0
2013-03-26 09:35:00,62.23,62.32,62.23,62.27,1200.0,51.9026,51.9777,51.9026,51.936,1200.0
2013-03-26 09:40:00,62.24,62.36,62.21,62.34,5800.0,51.9109,52.011,51.8859,51.9944,5800.0
2013-03-26 09:45:00,62.4,62.4,62.32,62.37,1000.0,52.0444,52.0444,51.9777,52.0194,1000.0
2013-03-26 09:50:00,62.3,62.3,62.12,62.15,9500.0,51.961,51.961,51.8109,51.8359,9500.0
2013-03-26 09:55:00,62.15,62.34,62.13,62.24,4500.0,51.8359,51.9944,51.8192,51.9109,4500.0
2013-03-26 10:00:00,62.26,62.26,62.03,62.21,19200.0,51.9276,51.9276,51.7358,51.8859,19200.0
2013-03-26 10:05:00,62.22,62.35,62.18,62.35,8400.0,51.8943,52.0027,51.8609,52.0027,8400.0
2013-03-26 10:10:00,62.35,62.45,62.33,62.34,3200.0,52.0027,52.0861,51.986,51.9944,3200.0
2013-03-26 10:15:00,62.35,62.35,62.1,62.21,5300.0,52.0027,52.0027,51.7942,51.8859,5300.0
2013-03-26 10:20:00,62.21,62.28,62.18,62.24,4800.0,51.8859,51.9443,51.8609,51.9109,4800.0
2013-03-26 10:25:00,62.25,62.31,62.17,62.18,2700.0,51.9193,51.9693,51.8526,51.8609,2700.0
2013-03-26 10:30:00,62.2,62.22,62.05,62.07,6100.0,51.8776,51.8943,51.7525,51.7692,6100.0
2013-03-26 10:35:00,62.05,62.06,61.92,61.97,4500.0,51.7525,51.7608,51.6441,51.6858,4500.0
2013-03-26 10:40:00,61.95,61.95,61.82,61.85,2600.0,51.6691,51.6691,51.5607,51.5857,2600.0
2013-03-26 10:45:00,61.81,61.88,61.77,61.78,8500.0,51.5523,51.6107,51.5189,51.5273,8500.0
2013-03-26 10:50:00,61.83,61.95,61.81,61.95,3400.0,51.569,51.6691,51.5523,51.6691,3400.0
2013-03-26 10:55:00,61.94,62.01,61.87,61.88,6100.0,51.6607,51.7191,51.6024,51.6107,6100.0
2013-03-26 11:00:00,61.88,62.03,61.85,62.0,4900.0,51.6107,51.7358,51.5857,51.7108,4900.0
2013-03-26 11:05:00,62.0,62.06,61.99,62.03,2300.0,51.7108,51.7608,51.7024,51.7358,2300.0
2013-03-26 11:10:00,62.06,62.11,62.03,62.1,2800.0,51.7608,51.8025,51.7358,51.7942,2800.0
2013-03-26 11:15:00,62.1,62.1,61.96,62.06,4100.0,51.7942,51.7942,51.6774,51.7608,4100.0
2013-03-26 11:20:00,62.07,62.07,61.95,61.98,8100.0,51.7692,51.7692,51.6691,51.6941,8100.0
2013-03-26 11:25:00,62.0,62.06,61.95,61.97,3900.0,51.7108,51.7608,51.6691,51.6858,3900.0
2013-03-26 11:30:00,61.98,62.0,61.89,61.92,10500.0,51.6941,51.7108,51.619,51.6441,10500.0
2013-03-26 11:35:00,61.92,61.98,61.91,61.94,6200.0,51.6441,51.6941,51.6357,51.6607,6200.0
2013-03-26 11:40:00,61.94,61.97,61.92,61.96,4000.0,51.6607,51.6858,51.6441,51.6774,4000.0
2013-03-26 11:45:00,61.95,61.98,61.93,61.98,1500.0,51.6691,51.6941,51.6524,51.6941,1500.0
2013-03-26 11:50:00,61.98,61.99,61.87,61.91,4100.0,51.6941,51.7024,51.6024,51.6357,4100.0
2013-03-26 11:55:00,61.89,61.96,61.89,61.95,7300.0,51.619,51.6774,51.619,51.6691,7300.0
2013-03-26 12:00:00,61.94,61.96,61.89,61.95,3300.0,51.6607,51.6774,51.619,51.6691,3300.0
2013-03-26 12:05:00,61.96,61.96,61.91,61.93,7100.0,51.6774,51.6774,51.6357,51.6524,7100.0
2013-03-26 12:10:00,61.92,61.96,61.91,61.95,3000.0,51.6441,51.6774,51.6357,51.6691,3000.0
2013-03-26 12:15:00,61.95,61.95,61.91,61.91,6600.0,51.6691,51.6691,51.6357,51.6357,6600.0
2013-03-26 12:20:00,61.93,61.98,61.92,61.98,12300.0,51.6524,51.6941,51.6441,51.6941,12300.0
2013-03-26 12:25:00,61.98,62.08,61.92,62.08,8000.0,51.6941,51.7775,51.6441,51.7775,8000.0
2013-03-26 12:30:00,62.08,62.08,61.98,61.98,2400.0,51.7775,51.7775,51.6941,51.6941,2400.0
2013-03-26 12:35:00,61.97,61.97,61.92,61.94,3300.0,51.6858,51.6858,51.6441,51.6607,3300.0
2013-03-26 12:40:00,61.95,62.0,61.95,61.99,1200.0,51.6691,51.7108,51.6691,51.7024,1200.0
2013-03-26 12:45:00,61.98,62.01,61.97,61.97,2500.0,51.6941,51.7191,51.6858,51.6858,2500.0
2013-03-26 12:50:00,61.99,61.99,61.93,61.98,7700.0,51.7024,51.7024,51.6524,51.6941,7700.0
2013-03-26 12:55:00,61.97,61.97,61.95,61.97,1000.0,51.6858,51.6858,51.6691,51.6858,1000.0
2013-03-26 13:00:00,61.97,61.97,61.96,61.96,1400.0,51.6858,51.6858,51.6774,51.6774,1400.0
2013-03-26 13:05:00,61.96,61.97,61.91,61.97,4100.0,51.6774,51.6858,51.6357,51.6858,4100.0
2013-03-26 13:10:00,61.97,62.0,61.95,61.98,2000.0,51.6858,51.7108,51.6691,51.6941,2000.0
2013-03-26 13:15:00,61.98,62.0,61.98,61.98,1500.0,51.6941,51.7108,51.6941,51.6941,1500.0
2013-03-26 13:20:00,62.01,62.07,62.01,62.07,2500.0,51.7191,51.7692,51.7191,51.7692,2500.0
2013-03-26 13:25:00,62.07,62.09,62.07,62.09,2300.0,51.7692,51.7858,51.7692,51.7858,2300.0
2013-03-26 13:30:00,62.07,62.07,61.98,61.98,3000.0,51.7692,51.7692,51.6941,51.6941,3000.0
2013-03-26 13:35:00,61.98,61.99,61.91,61.93,5000.0,51.6941,51.7024,51.6357,51.6524,5000.0
2013-03-26 13:40:00,61.92,61.96,61.92,61.94,6000.0,51.6441,51.6774,51.6441,51.6607,6000.0
2013-03-26 13:45:00,61.97,62.03,61.95,61.95,2300.0,51.6858,51.7358,51.6691,51.6691,2300.0
2013-03-26 13:50:00,61.96,62.0,61.93,61.97,7300.0,51.6774,51.7108,51.6524,51.6858,7300.0
2013-03-26 13:55:00,61.95,61.96,61.94,61.95,1500.0,51.6691,51.6774,51.6607,51.6691,1500.0
2013-03-26 14:00:00,61.95,61.98,61.95,61.98,3100.0,51.6691,51.6941,51.6691,51.6941,3100.0
2013-03-26 14:05:00,61.97,61.97,61.92,61.93,6500.0,51.6858,51.6858,51.6441,51.6524,6500.0
2013-03-26 14:10:00,61.93,62.0,61.93,62.0,3600.0,51.6524,51.7108,51.6524,51.7108,3600.0
2013-03-26 14:15:00,62.01,62.02,61.99,62.02,3500.0,51.7191,51.7275,51.7024,51.7275,3500.0
2013-03-26 14:20:00,62.03,62.08,62.02,62.06,3900.0,51.7358,51.7775,51.7275,51.7608,3900.0
2013-03-26 14:25:00,62.07,62.07,61.98,62.01,2800.0,51.7692,51.7692,51.6941,51.7191,2800.0
2013-03-26 14:30:00,62.01,62.01,61.93,61.94,8700.0,51.7191,51.7191,51.6524,51.6607,8700.0
2013-03-26 14:35:00,61.93,61.96,61.91,61.95,16200.0,51.6524,51.6774,51.6357,51.6691,16200.0
2013-03-26 14:40:00,61.96,61.98,61.93,61.94,5300.0,51.6774,51.6941,51.6524,51.6607,5300.0
2013-03-26 14:45:00,61.93,61.93,61.88,61.89,6000.0,51.6524,51.6524,51.6107,51.619,6000.0
2013-03-26 14:50:00,61.89,61.94,61.89,61.93,9800.0,51.619,51.6607,51.619,51.6524,9800.0
2013-03-26 14:55:00,61.92,61.92,61.84,61.86,8200.0,51.6441,51.6441,51.5773,51.594,8200.0
2013-03-26 15:00:00,61.87,61.93,61.84,61.93,12600.0,51.6024,51.6524,51.5773,51.6524,12600.0
2013-03-26 15:05:00,61.93,62.02,61.91,61.91,8400.0,51.6524,51.7275,51.6357,51.6357,8400.0
2013-03-26 15:10:00,61.89,61.96,61.86,61.93,9800.0,51.619,51.6774,51.594,51.6524,9800.0
2013-03-26 15:15:00,61.95,62.04,61.95,61.96,3600.0,51.6691,51.7441,51.6691,51.6774,3600.0
2013-03-26 15:20:00,61.97,62.04,61.96,62.04,6000.0,51.6858,51.7441,51.6774,51.7441,6000.0
2013-03-26 15:25:00,62.03,62.09,62.02,62.02,8700.0,51.7358,51.7858,51.7275,51.7275,8700.0
2013-03-26 15:30:00,62.01,62.08,62.01,62.07,5800.0,51.7191,51.7775,51.7191,51.7692,5800.0
2013-03-26 15:35:00,62.06,62.06,62.01,62.03,6100.0,51.7608,51.7608,51.7191,51.7358,6100.0
2013-03-26 15:40:00,62.02,62.05,61.99,61.99,5000.0,51.7275,51.7525,51.7024,51.7024,5000.0
2013-03-26 15:45:00,62.0,62.01,61.96,62.0,12700.0,51.7108,51.7191,51.6774,51.7108,12700.0
2013-03-26 15:50:00,62.0,62.04,61.99,62.03,20800.0,51.7108,51.7441,51.7024,51.7358,20800.0
2013-03-26 15:55:00,62.02,62.05,62.0,62.02,15200.0,51.7275,51.7525,51.7108,51.7275,15200.0
2013-03-27 09:30:00,61.53,61.69,61.49,61.5,23700.0,51.3188,51.4522,51.2854,51.2938,23700.0
2013-03-27 09:35:00,61.5,61.5,61.26,61.33,26900.0,51.2938,51.2938,51.0936,51.152,26900.0
2013-03-27 09:40:00,61.34,61.51,61.34,61.51,5400.0,51.1603,51.3021,51.1603,51.3021,5400.0
2013-03-27 09:45:00,61.46,61.49,61.27,61.41,10700.0,51.2604,51.2854,51.1019,51.2187,10700.0
2013-03-27 09:50:00,61.41,61.52,61.34,61.4,7000.0,51.2187,51.3104,51.1603,51.2104,7000.0
2013-03-27 09:55:00,61.52,61.55,61.38,61.38,3200.0,51.3104,51.3355,51.1937,51.1937,3200.0
2013-03-27 10:00:00,61.39,61.52,61.39,61.49,2000.0,51.202,51.3104,51.202,51.2854,2000.0
2013-03-27 10:05:00,61.54,61.54,61.39,61.5,4300.0,51.3271,51.3271,51.202,51.2938,4300.0
2013-03-27 10:10:00,61.55,61.55,61.35,61.36,9000.0,51.3355,51.3355,51.1687,51.177,9000.0
2013-03-27 10:15:00,61.36,61.41,61.34,61.39,13300.0,51.177,51.2187,51.1603,51.202,13300.0
2013-03-27 10:20:00,61.37,61.56,61.35,61.56,4700.0,51.1853,51.3438,51.1687,51.3438,4700.0
2013-03-27 10:25:00,61.51,61.68,61.5,61.62,2200.0,51.3021,51.4439,51.2938,51.3938,2200.0
2013-03-27 10:30:00,61.65,61.7,61.59,61.59,2100.0,51.4189,51.4606,51.3688,51.3688,2100.0
2013-03-27 10:35:00,61.59,61.66,61.53,61.58,5000.0,51.3688,51.4272,51.3188,51.3605,5000.0
2013-03-27 10:40:00,61.57,61.7,61.56,61.63,3100.0,51.3521,51.4606,51.3438,51.4022,3100.0
2013-03-27 10:45:00,61.66,61.78,61.66,61.69,11700.0,51.4272,51.5273,51.4272,51.4522,11700.0
2013-03-27 10:50:00,61.69,61.71,61.65,61.65,1800.0,51.4522,51.4689,51.4189,51.4189,1800.0
2013-03-27 10:55:00,61.67,61.76,61.66,61.67,5000.0,51.4355,51.5106,51.4272,51.4355,5000.0
2013-03-27 11:00:00,61.67,61.8,61.66,61.75,5400.0,51.4355,51.544,51.4272,51.5023,5400.0
2013-03-27 11:05:00,61.76,61.79,61.72,61.79,3300.0,51.5106,51.5356,51.4772,51.5356,3300.0
2013-03-27 11:10:00,61.76,61.95,61.73,61.87,3700.0,51.5106,51.6691,51.4856,51.6024,3700.0
2013-03-27 11:15:00,61.84,61.88,61.82,61.88,2100.0,51.5773,51.6107,51.5607,51.6107,2100.0
2013-03-27 11:20:00,61.87,61.89,61.82,61.84,1600.0,51.6024,51.619,51.5607,51.5773,1600.0
2013-03-27 11:25:00,61.85,61.89,61.84,61.89,1600.0,51.5857,51.619,51.5773,51.619,1600.0
2013-03-27 11:30:00,61.9,61.96,61.85,61.93,9600.0,51.6274,51.6774,51.5857,51.6524,9600.0
2013-03-27 11:35:00,61.96,62.03,61.96,62.03,2500.0,51.6774,51.7358,51.6774,51.7358,2500.0
2013-03-27 11:40:00,62.02,62.07,62.0,62.02,7900.0,51.7275,51.7692,51.7108,51.7275,7900.0
2013-03-27 11:45:00,62.01,62.02,61.93,61.98,18000.0,51.7191,51.7275,51.6524,51.6941,18000.0
2013-03-27 11:50:00,62.0,62.02,61.98,62.01,4400.0,51.7108,51.7275,51.6941,51.7191,4400.0
2013-03-27 11:55:00,62.01,62.04,61.93,61.98,42500.0,51.7191,51.7441,51.6524,51.6941,42500.0
2013-03-27 12:00:00,62.0,62.18,61.98,62.18,15800.0,51.7108,51.8609,51.6941,51.8609,15800.0
2013-03-27 12:05:00,62.16,62.16,62.1,62.13,1200.0,51.8442,51.8442,51.7942,51.8192,1200.0
2013-03-27 12:10:00,62.12,62.15,62.1,62.12,2700.0,51.8109,51.8359,51.7942,51.8109,2700.0
2013-03-27 12:15:00,62.16,62.16,62.12,62.15,1100.0,51.8442,51.8442,51.8109,51.8359,1100.0
2013-03-27 12:20:00,62.11,62.16,62.09,62.15,2000.0,51.8025,51.8442,51.7858,51.8359,2000.0
2013-03-27 12:25:00,62.18,62.18,62.09,62.14,2800.0,51.8609,51.8609,51.7858,51.8275,2800.0
2013-03-27 12:30:00,62.12,62.21,62.1,62.16,15300.0,51.8109,51.8859,51.7942,51.8442,15300.0
2013-03-27 12:35:00,62.16,62.17,62.15,62.15,700.0,51.8442,51.8526,51.8359,51.8359,700.0
2013-03-27 12:40:00,62.14,62.14,62.1,62.12,2200.0,51.8275,51.8275,51.7942,51.8109,2200.0
2013-03-27 12:45:00,62.13,62.15,62.1,62.12,3500.0,51.8192,51.8359,51.7942,51.8109,3500.0
2013-03-27 12:50:00,62.13,62.25,62.13,62.18,3900.0,51.8192,51.9193,51.8192,51.8609,3900.0
2013-03-27 12:55:00,62.21,62.23,62.19,62.23,1300.0,51.8859,51.9026,51.8692,51.9026,1300.0
2013-03-27 13:00:00,62.24,62.28,62.21,62.24,4100.0,51.9109,51.9443,51.8859,51.9109,4100.0
2013-03-27 13:05:00,62.24,62.29,62.23,62.25,2200.0,51.9109,51.9527,51.9026,51.9193,2200.0
2013-03-27 13:10:00,62.25,62.33,62.25,62.32,3300.0,51.9193,51.986,51.9193,51.9777,3300.0
2013-03-27 13:15:00,62.32,62.32,62.21,62.26,6500.0,51.9777,51.9777,51.8859,51.9276,6500.0
2013-03-27 13:20:00,62.25,62.25,62.13,62.15,7200.0,51.9193,51.9193,51.8192,51.8359,7200.0
2013-03-27 13:25:00,62.14,62.16,61.98,61.98,36700.0,51.8275,51.8442,51.6941,51.6941,36700.0
2013-03-27 13:30:00,62.01,62.03,61.96,62.02,29900.0,51.7191,51.7358,51.6774,51.7275,29900.0
2013-03-27 13:35:00,62.01,62.03,61.97,62.0,6500.0,51.7191,51.7358,51.6858,51.7108,6500.0
2013-03-27 13:40:00,62.02,62.03,61.98,62.01,10900.0,51.7275,51.7358,51.6941,51.7191,10900.0
2013-03-27 13:45:00,61.98,62.02,61.93,62.01,8700.0,51.6941,51.7275,51.6524,51.7191,8700.0
2013-03-27 13:50:00,62.0,62.03,61.93,61.93,5800.0,51.7108,51.7358,51.6524,51.6524,5800.0
2013-03-27 13:55:00,61.92,61.92,61.85,61.92,2600.0,51.6441,51.6441,51.5857,51.6441,2600.0
2013-03-27 14:00:00,61.93,61.98,61.92,61.98,3500.0,51.6524,51.6941,51.6441,51.6941,3500.0
2013-03-27 14:05:00,61.97,61.97,61.94,61.95,4700.0,51.6858,51.6858,51.6607,51.6691,4700.0
2013-03-27 14:10:00,61.95,61.95,61.88,61.89,4000.0,51.6691,51.6691,51.6107,51.619,4000.0
2013-03-27 14:15:00,61.9,61.9,61.89,61.9,3600.0,51.6274,51.6274,51.619,51.6274,3600.0
2013-03-27 14:20:00,61.89,61.92,61.86,61.9,9400.0,51.619,51.6441,51.594,51.6274,9400.0
2013-03-27 14:25:00,61.89,61.92,61.89,61.92,3900.0,51.619,51.6441,51.619,51.6441,3900.0
2013-03-27 14:30:00,61.92,61.92,61.8,61.83,6500.0,51.6441,51.6441,51.544,51.569,6500.0
2013-03-27 14:35:00,61.83,61.88,61.83,61.88,3100.0,51.569,51.6107,51.569,51.6107,3100.0
2013-03-27 14:40:00,61.87,61.9,61.84,61.88,3500.0,51.6024,51.6274,51.5773,51.6107,3500.0
2013-03-27 14:45:00,61.89,61.91,61.85,61.86,7400.0,51.619,51.6357,51.5857,51.594,7400.0
2013-03-27 14:50:00,61.85,61.87,61.83,61.84,3800.0,51.5857,51.6024,51.569,51.5773,3800.0
2013-03-27 14:55:00,61.86,61.87,61.8,61.81,3600.0,51.594,51.6024,51.544,51.5523,3600.0
2013-03-27 15:00:00,61.82,61.85,61.78,61.78,4600.0,51.5607,51.5857,51.5273,51.5273,4600.0
2013-03-27 15:05:00,61.8,61.83,61.77,61.82,11500.0,51.544,51.569,51.5189,51.5607,11500.0
2013-03-27 15:10:00,61.81,61.83,61.76,61.79,10900.0,51.5523,51.569,51.5106,51.5356,10900.0
2013-03-27 15:15:00,61.79,61.8,61.76,61.78,3800.0,51.5356,51.544,51.5106,51.5273,3800.0
2013-03-27 15:20:00,61.8,61.82,61.75,61.78,6500.0,51.544,51.5607,51.5023,51.5273,6500.0
2013-03-27 15:25:00,61.77,61.88,61.76,61.85,8200.0,51.5189,51.6107,51.5106,51.5857,8200.0
2013-03-27 15:30:00,61.84,61.86,61.77,61.81,7400.0,51.5773,51.594,51.5189,51.5523,7400.0
2013-03-27 15:35:00,61.8,61.82,61.78,61.8,5700.0,51.544,51.5607,51.5273,51.544,5700.0
2013-03-27 15:40:00,61.8,61.8,61.75,61.76,9200.0,51.544,51.544,51.5023,51.5106,9200.0
2013-03-27 15:45:00,61.75,61.75,61.68,61.69,14500.0,51.5023,51.5023,51.4439,51.4522,14500.0
2013-03-27 15:50:00,61.68,61.72,61.64,61.65,18800.0,51.4439,51.4772,51.4105,51.4189,18800.0
2013-03-27 15:55:00,61.66,61.78,61.65,61.75,30300.0,51.4272,51.5273,51.4189,51.5023,30300.0
2013-03-28 09:30:00,61.64,62.06,61.64,61.89,5400.0,51.4105,51.7608,51.4105,51.619,5400.0
2013-03-28 09:35:00,61.95,62.02,61.8,61.8,6100.0,51.6691,51.7275,51.544,51.544,6100.0
2013-03-28 09:40:00,61.81,61.82,61.38,61.38,5600.0,51.5523,51.5607,51.1937,51.1937,5600.0
2013-03-28 09:45:00,61.38,61.47,61.33,61.4,6900.0,51.1937,51.2687,51.152,51.2104,6900.0
2013-03-28 09:50:00,61.5,61.64,61.46,61.64,5700.0,51.2938,51.4105,51.2604,51.4105,5700.0
2013-03-28 09:55:00,61.59,61.65,61.56,61.56,2900.0,51.3688,51.4189,51.3438,51.3438,2900.0
2013-03-28 10:00:00,61.51,61.52,61.41,61.49,5300.0,51.3021,51.3104,51.2187,51.2854,5300.0
2013-03-28 10:05:00,61.52,61.54,61.51,61.53,1400.0,51.3104,51.3271,51.3021,51.3188,1400.0
2013-03-28 10:10:00,61.61,61.72,61.61,61.72,3400.0,51.3855,51.4772,51.3855,51.4772,3400.0
2013-03-28 10:15:00,61.72,61.77,61.65,61.65,2900.0,51.4772,51.5189,51.4189,51.4189,2900.0
2013-03-28 10:20:00,61.67,61.68,61.67,61.68,300.0,51.4355,51.4439,51.4355,51.4439,300.0
2013-03-28 10:25:00,61.74,61.8,61.74,61.76,2000.0,51.4939,51.544,51.4939,51.5106,2000.0
2013-03-28 10:30:00,61.81,61.89,61.77,61.84,1300.0,51.5523,51.619,51.5189,51.5773,1300.0
2013-03-28 10:35:00,61.88,61.97,61.88,61.93,3300.0,51.6107,51.6858,51.6107,51.6524,3300.0
2013-03-28 10:40:00,61.97,61.98,61.94,61.98,3000.0,51.6858,51.6941,51.6607,51.6941,3000.0
2013-03-28 10:45:00,62.04,62.04,62.01,62.02,500.0,51.7441,51.7441,51.7191,51.7275,500.0
2013-03-28 10:50:00,62.04,62.07,62.04,62.07,400.0,51.7441,51.7692,51.7441,51.7692,400.0
2013-03-28 10:55:00,62.07,62.24,62.07,62.21,6600.0,51.7692,51.9109,51.7692,51.8859,6600.0
2013-03-28 11:00:00,62.21,62.21,62.09,62.09,4400.0,51.8859,51.8859,51.7858,51.7858,4400.0
2013-03-28 11:05:00,62.08,62.08,62.02,62.02,300.0,51.7775,51.7775,51.7275,51.7275,300.0
2013-03-28 11:10:00,61.98,62.1,61.97,62.1,2800.0,51.6941,51.7942,51.6858,51.7942,2800.0
2013-03-28 11:15:00,62.12,62.12,62.1,62.12,300.0,51.8109,51.8109,51.7942,51.8109,300.0
2013-03-28 11:20:00,62.13,62.21,62.13,62.18,3500.0,51.8192,51.8859,51.8192,51.8609,3500.0
2013-03-28 11:25:00,62.18,62.3,62.18,62.3,2300.0,51.8609,51.961,51.8609,51.961,2300.0
2013-03-28 11:30:00,62.29,62.31,62.25,62.25,2200.0,51.9527,51.9693,51.9193,51.9193,2200.0
2013-03-28 11:35:00,62.23,62.23,62.12,62.12,1700.0,51.9026,51.9026,51.8109,51.8109,1700.0
2013-03-28 11:40:00,62.07,62.07,62.04,62.06,1900.0,51.7692,51.7692,51.7441,51.7608,1900.0
2013-03-28 11:45:00,62.08,62.11,62.08,62.11,900.0,51.7775,51.8025,51.7775,51.8025,900.0
2013-03-28 11:50:00,62.12,62.17,62.12,62.17,2200.0,51.8109,51.8526,51.8109,51.8526,2200.0
2013-03-28 11:55:00,62.19,62.19,62.19,62.19,100.0,51.8692,51.8692,51.8692,51.8692,100.0
2013-03-28 12:00:00,62.19,62.19,61.98,62.01,3400.0,51.8692,51.8692,51.6941,51.7191,3400.0
2013-03-28 12:05:00,62.03,62.12,62.03,62.1,1900.0,51.7358,51.8109,51.7358,51.7942,1900.0
2013-03-28 12:10:00,62.06,62.06,61.95,61.95,6000.0,51.7608,51.7608,51.6691,51.6691,6000.0
2013-03-28 12:15:00,61.94,61.96,61.89,61.95,4600.0,51.6607,51.6774,51.619,51.6691,4600.0
2013-03-28 12:20:00,61.95,61.95,61.9,61.91,2000.0,51.6691,51.6691,51.6274,51.6357,2000.0
2013-03-28 12:25:00,61.93,61.96,61.91,61.96,4000.0,51.6524,51.6774,51.6357,51.6774,4000.0
2013-03-28 12:30:00,61.9,62.05,61.9,62.01,8000.0,51.6274,51.7525,51.6274,51.7191,8000.0
2013-03-28 12:35:00,62.0,62.13,61.98,62.12,4600.0,51.7108,51.8192,51.6941,51.8109,4600.0
2013-03-28 12:40:00,62.11,62.11,62.05,62.11,6700.0,51.8025,51.8025,51.7525,51.8025,6700.0
2013-03-28 12:45:00,62.15,62.18,62.12,62.17,3400.0,51.8359,51.8609,51.8109,51.8526,3400.0
2013-03-28 12:50:00,62.14,62.14,62.01,62.06,3100.0,51.8275,51.8275,51.7191,51.7608,3100.0
2013-03-28 12:55:00,62.05,62.09,62.04,62.09,2500.0,51.7525,51.7858,51.7441,51.7858,2500.0
2013-03-28 13:00:00,62.12,62.12,62.03,62.03,2600.0,51.8109,51.8109,51.7358,51.7358,2600.0
2013-03-28 13:05:00,62.04,62.05,62.03,62.04,800.0,51.7441,51.7525,51.7358,51.7441,800.0
2013-03-28 13:10:00,62.04,62.04,62.0,62.01,2400.0,51.7441,51.7441,51.7108,51.7191,2400.0
2013-03-28 13:15:00,62.01,62.09,62.01,62.09,1700.0,51.7191,51.7858,51.7191,51.7858,1700.0
2013-03-28 13:20:00,62.09,62.16,62.09,62.16,1600.0,51.7858,51.8442,51.7858,51.8442,1600.0
2013-03-28 13:25:00,62.16,62.17,62.0,62.0,4300.0,51.8442,51.8526,51.7108,51.7108,4300.0
2013-03-28 13:30:00,62.0,62.1,62.0,62.1,7100.0,51.7108,51.7942,51.7108,51.7942,7100.0
2013-03-28 13:35:00,62.08,62.08,62.04,62.06,5800.0,51.7775,51.7775,51.7441,51.7608,5800.0
2013-03-28 13:40:00,62.07,62.17,62.07,62.17,5000.0,51.7692,51.8526,51.7692,51.8526,5000.0
2013-03-28 13:45:00,62.17,62.19,62.17,62.19,2800.0,51.8526,51.8692,51.8526,51.8692,2800.0
2013-03-28 13:50:00,62.18,62.18,62.14,62.15,2300.0,51.8609,51.8609,51.8275,51.8359,2300.0
2013-03-28 13:55:00,62.16,62.21,62.15,62.17,2000.0,51.8442,51.8859,51.8359,51.8526,2000.0
2013-03-28 14:00:00,62.2,62.22,62.19,62.21,2800.0,51.8776,51.8943,51.8692,51.8859,2800.0
2013-03-28 14:05:00,62.19,62.26,62.18,62.23,7300.0,51.8692,51.9276,51.8609,51.9026,7300.0
2013-03-28 14:10:00,62.22,62.25,62.2,62.25,2300.0,51.8943,51.9193,51.8776,51.9193,2300.0
2013-03-28 14:15:00,62.26,62.26,62.2,62.2,1400.0,51.9276,51.9276,51.8776,51.8776,1400.0
2013-03-28 14:20:00,62.23,62.28,62.23,62.28,1100.0,51.9026,51.9443,51.9026,51.9443,1100.0
2013-03-28 14:25:00,62.27,62.36,62.27,62.35,3500.0,51.936,52.011,51.936,52.0027,3500.0
2013-03-28 14:30:00,62.34,62.37,62.27,62.28,4300.0,51.9944,52.0194,51.936,51.9443,4300.0
2013-03-28 14:35:00,62.29,62.34,62.28,62.32,3600.0,51.9527,51.9944,51.9443,51.9777,3600.0
2013-03-28 14:40:00,62.32,62.39,62.32,62.39,3000.0,51.9777,52.0361,51.9777,52.0361,3000.0
2013-03-28 14:45:00,62.39,62.43,62.35,62.36,3400.0,52.0361,52.0694,52.0027,52.011,3400.0
2013-03-28 14:50:00,62.36,62.39,62.36,62.36,3400.0,52.011,52.0361,52.011,52.011,3400.0
2013-03-28 14:55:00,62.36,62.36,62.3,62.3,2700.0,52.011,52.011,51.961,51.961,2700.0
2013-03-28 15:00:00,62.29,62.35,62.29,62.32,6600.0,51.9527,52.0027,51.9527,51.9777,6600.0
2013-03-28 15:05:00,62.31,62.37,62.26,62.37,9200.0,51.9693,52.0194,51.9276,52.0194,9200.0
2013-03-28 15:10:00,62.37,62.42,62.31,62.33,7500.0,52.0194,52.0611,51.9693,51.986,7500.0
2013-03-28 15:15:00,62.32,62.4,62.32,62.39,6000.0,51.9777,52.0444,51.9777,52.0361,6000.0
2013-03-28 15:20:00,62.35,62.42,62.34,62.36,3400.0,52.0027,52.0611,51.9944,52.011,3400.0
2013-03-28 15:25:00,62.35,62.37,62.3,62.34,4000.0,52.0027,52.0194,51.961,51.9944,4000.0
2013-03-28 15:30:00,62.33,62.35,62.27,62.3,4600.0,51.986,52.0027,51.936,51.961,4600.0
2013-03-28 15:35:00,62.31,62.38,62.31,62.35,4100.0,51.9693,52.0277,51.9693,52.0027,4100.0
2013-03-28 15:40:00,62.32,62.4,62.26,62.33,8500.0,51.9777,52.0444,51.9276,51.986,8500.0
2013-03-28 15:45:00,62.34,62.46,62.33,62.45,15000.0,51.9944,52.0944,51.986,52.0861,15000.0
2013-03-28 15:50:00,62.44,62.59,62.44,62.58,25400.0,52.0778,52.2029,52.0778,52.1945,25400.0
2013-03-28 15:55:00,62.57,62.68,62.53,62.53,63300.0,52.1862,52.2779,52.1528,52.1528,63300.0
2013-04-01 09:30:00,62.22,62.22,62.22,62.22,6700.0,51.8943,51.8943,51.8943,51.8943,6700.0
2013-04-01 09:35:00,62.47,62.5,62.39,62.5,4300.0,52.1028,52.1278,52.0361,52.1278,4300.0
2013-04-01 09:40:00,62.54,62.54,62.43,62.49,3300.0,52.1612,52.1612,52.0694,52.1195,3300.0
2013-04-01 09:45:00,62.47,62.5,62.4,62.41,7100.0,52.1028,52.1278,52.0444,52.0527,7100.0
2013-04-01 09:50:00,62.47,62.48,62.39,62.39,4800.0,52.1028,52.1111,52.0361,52.0361,4800.0
2013-04-01 09:55:00,62.44,62.44,62.34,62.38,2300.0,52.0778,52.0778,51.9944,52.0277,2300.0
2013-04-01 10:00:00,62.35,62.4,62.02,62.02,11500.0,52.0027,52.0444,51.7275,51.7275,11500.0
2013-04-01 10:05:00,61.99,62.04,61.93,61.94,3600.0,51.7024,51.7441,51.6524,51.6607,3600.0
2013-04-01 10:10:00,61.91,62.06,61.91,62.03,1700.0,51.6357,51.7608,51.6357,51.7358,1700.0
2013-04-01 10:15:00,62.0,62.06,61.96,62.01,5600.0,51.7108,51.7608,51.6774,51.7191,5600.0
2013-04-01 10:20:00,61.99,62.05,61.92,62.05,8200.0,51.7024,51.7525,51.6441,51.7525,8200.0
2013-04-01 10:25:00,62.06,62.27,62.06,62.26,6500.0,51.7608,51.936,51.7608,51.9276,6500.0
2013-04-01 10:30:00,62.28,62.3,62.21,62.25,6100.0,51.9443,51.961,51.8859,51.9193,6100.0
2013-04-01 10:35:00,62.26,62.29,62.19,62.2,5500.0,51.9276,51.9527,51.8692,51.8776,5500.0
2013-04-01 10:40:00,62.16,62.2,62.12,62.14,7400.0,51.8442,51.8776,51.8109,51.8275,7400.0
2013-04-01 10:45:00,62.19,62.2,62.12,62.15,6200.0,51.8692,51.8776,51.8109,51.8359,6200.0
2013-04-01 10:50:00,62.16,62.2,61.97,61.97,6900.0,51.8442,51.8776,51.6858,51.6858,6900.0
2013-04-01 10:55:00,61.94,62.11,61.94,62.09,5200.0,51.6607,51.8025,51.6607,51.7858,5200.0
2013-04-01 11:00:00,62.05,62.05,61.95,61.96,2600.0,51.7525,51.7525,51.6691,51.6774,2600.0
2013-04-01 11:05:00,61.96,61.99,61.91,61.95,3000.0,51.6774,51.7024,51.6357,51.6691,3000.0
2013-04-01 11:10:00,61.93,62.0,61.9,61.92,11700.0,51.6524,51.7108,51.6274,51.6441,11700.0
2013-04-01 11:15:00,61.93,61.93,61.75,61.75,20900.0,51.6524,51.6524,51.5023,51.5023,20900.0
2013-04-01 11:20:00,61.76,61.76,61.72,61.74,2600.0,51.5106,51.5106,51.4772,51.4939,2600.0
2013-04-01 11:25:00,61.76,61.76,61.71,61.72,4600.0,51.5106,51.5106,51.4689,51.4772,4600.0
2013-04-01 11:30:00,61.7,61.74,61.7,61.74,9900.0,51.4606,51.4939,51.4606,51.4939,9900.0
2013-04-01 11:35:00,61.72,61.72,61.6,61.61,2400.0,51.4772,51.4772,51.3772,51.3855,2400.0
2013-04-01 11:40:00,61.61,61.73,61.6,61.71,3000.0,51.3855,51.4856,51.3772,51.4689,3000.0
2013-04-01 11:45:00,61.72,61.76,61.72,61.76,13000.0,51.4772,51.5106,51.4772,51.5106,13000.0
2013-04-01 11:50:00,61.77,61.78,61.75,61.76,11500.0,51.5189,51.5273,51.5023,51.5106,11500.0
2013-04-01 11:55:00,61.75,61.77,61.72,61.77,25200.0,51.5023,51.5189,51.4772,51.5189,25200.0
2013-04-01 12:00:00,61.75,61.75,61.72,61.75,2700.0,51.5023,51.5023,51.4772,51.5023,2700.0
2013-04-01 12:05:00,61.76,61.79,61.75,61.78,3100.0,51.5106,51.5356,51.5023,51.5273,3100.0
2013-04-01 12:10:00,61.8,61.8,61.8,61.8,700.0,51.544,51.544,51.544,51.544,700.0
2013-04-01 12:15:00,61.77,61.8,61.77,61.8,1100.0,51.5189,51.544,51.5189,51.544,1100.0
2013-04-01 12:20:00,61.78,61.8,61.77,61.78,6000.0,51.5273,51.544,51.5189,51.5273,6000.0
2013-04-01 12:25:00,61.78,61.81,61.77,61.8,2100.0,51.5273,51.5523,51.5189,51.544,2100.0
2013-04-01 12:30:00,61.77,61.77,61.74,61.74,3100.0,51.5189,51.5189,51.4939,51.4939,3100.0
2013-04-01 12:35:00,61.74,61.81,61.72,61.8,3000.0,51.4939,51.5523,51.4772,51.544,3000.0
2013-04-01 12:40:00,61.83,61.84,61.81,61.82,3200.0,51.569,51.5773,51.5523,51.5607,3200.0
2013-04-01 12:45:00,61.82,61.82,61.78,61.81,700.0,51.5607,51.5607,51.5273,51.5523,700.0
2013-04-01 12:50:00,61.82,61.84,61.81,61.82,4600.0,51.5607,51.5773,51.5523,51.5607,4600.0
2013-04-01 12:55:00,61.82,61.87,61.78,61.85,4900.0,51.5607,51.6024,51.5273,51.5857,4900.0
2013-04-01 13:00:00,61.85,61.85,61.78,61.83,3200.0,51.5857,51.5857,51.5273,51.569,3200.0
2013-04-01 13:05:00,61.85,61.88,61.85,61.86,1800.0,51.5857,51.6107,51.5857,51.594,1800.0
2013-04-01 13:10:00,61.87,61.87,61.8,61.8,30300.0,51.6024,51.6024,51.544,51.544,30300.0
2013-04-01 13:15:00,61.81,61.81,61.71,61.76,5800.0,51.5523,51.5523,51.4689,51.5106,5800.0
2013-04-01 13:20:00,61.78,61.88,61.78,61.81,4100.0,51.5273,51.6107,51.5273,51.5523,4100.0
2013-04-01 13:25:00,61.81,61.9,61.78,61.88,8900.0,51.5523,51.6274,51.5273,51.6107,8900.0
2013-04-01 13:30:00,61.91,62.06,61.9,62.06,4100.0,51.6357,51.7608,51.6274,51.7608,4100.0
2013-04-01 13:35:00,62.06,62.08,62.04,62.04,1400.0,51.7608,51.7775,51.7441,51.7441,1400.0
2013-04-01 13:40:00,62.08,62.1,61.94,61.94,1200.0,51.7775,51.7942,51.6607,51.6607,1200.0
2013-04-01 13:45:00,61.94,61.94,61.87,61.87,4000.0,51.6607,51.6607,51.6024,51.6024,4000.0
2013-04-01 13:50:00,61.85,61.86,61.82,61.82,5800.0,51.5857,51.594,51.5607,51.5607,5800.0
2013-04-01 13:55:00,61.81,61.81,61.62,61.67,5300.0,51.5523,51.5523,51.3938,51.4355,5300.0
2013-04-01 14:00:00,61.68,61.68,61.66,61.67,2400.0,51.4439,51.4439,51.4272,51.4355,2400.0
2013-04-01 14:05:00,61.65,61.76,61.63,61.75,17400.0,51.4189,51.5106,51.4022,51.5023,17400.0
2013-04-01 14:10:00,61.77,61.79,61.66,61.77,3700.0,51.5189,51.5356,51.4272,51.5189,3700.0
2013-04-01 14:15:00,61.7,61.73,61.61,61.61,2800.0,51.4606,51.4856,51.3855,51.3855,2800.0
2013-04-01 14:20:00,61.58,61.63,61.55,61.55,3600.0,51.3605,51.4022,51.3355,51.3355,3600.0
2013-04-01 14:25:00,61.55,61.64,61.54,61.57,6100.0,51.3355,51.4105,51.3271,51.3521,6100.0
2013-04-01 14:30:00,61.56,61.59,61.5,61.51,2500.0,51.3438,51.3688,51.2938,51.3021,2500.0
2013-04-01 14:35:00,61.5,61.52,61.48,61.5,3200.0,51.2938,51.3104,51.2771,51.2938,3200.0
2013-04-01 14:40:00,61.48,61.51,61.43,61.46,4500.0,51.2771,51.3021,51.2354,51.2604,4500.0
2013-04-01 14:45:00,61.43,61.54,61.42,61.49,7500.0,51.2354,51.3271,51.227,51.2854,7500.0
2013-04-01 14:50:00,61.49,61.52,61.47,61.47,3600.0,51.2854,51.3104,51.2687,51.2687,3600.0
2013-04-01 14:55:00,61.48,61.54,61.46,61.46,3100.0,51.2771,51.3271,51.2604,51.2604,3100.0
2013-04-01 15:00:00,61.43,61.48,61.39,61.44,6700.0,51.2354,51.2771,51.202,51.2437,6700.0
2013-04-01 15:05:00,61.47,61.47,61.35,61.37,7200.0,51.2687,51.2687,51.1687,51.1853,7200.0
2013-04-01 15:10:00,61.36,61.4,61.26,61.29,15100.0,51.177,51.2104,51.0936,51.1186,15100.0
2013-04-01 15:15:00,61.28,61.28,61.16,61.16,13000.0,51.1103,51.1103,51.0102,51.0102,13000.0
2013-04-01 15:20:00,61.15,61.2,61.12,61.17,6600.0,51.0018,51.0435,50.9768,51.0185,6600.0
2013-04-01 15:25:00,61.12,61.22,61.12,61.19,5300.0,50.9768,51.0602,50.9768,51.0352,5300.0
2013-04-01 15:30:00,61.2,61.21,61.05,61.05,16600.0,51.0435,51.0519,50.9184,50.9184,16600.0
2013-04-01 15:35:00,61.05,61.11,61.03,61.1,9600.0,50.9184,50.9685,50.9018,50.9601,9600.0
2013-04-01 15:40:00,61.1,61.1,60.94,60.96,23400.0,50.9601,50.9601,50.8267,50.8434,23400.0
2013-04-01 15:45:00,60.95,61.07,60.92,61.02,19200.0,50.835,50.9351,50.81,50.8934,19200.0
2013-04-01 15:50:00,61.02,61.1,61.02,61.08,9300.0,50.8934,50.9601,50.8934,50.9435,9300.0
2013-04-01 15:55:00,61.07,61.16,61.04,61.14,72800.0,50.9351,51.0102,50.9101,50.9935,72800.0
2013-04-02 09:30:00,61.5,61.53,61.34,61.39,8500.0,51.2938,51.3188,51.1603,51.202,8500.0
2013-04-02 09:35:00,61.48,61.49,61.32,61.32,2500.0,51.2771,51.2854,51.1436,51.1436,2500.0
2013-04-02 09:40:00,61.33,61.43,61.27,61.39,2500.0,51.152,51.2354,51.1019,51.202,2500.0
2013-04-02 09:45:00,61.32,61.37,61.29,61.3,2800.0,51.1436,51.1853,51.1186,51.1269,2800.0
2013-04-02 09:50:00,61.32,61.37,61.32,61.37,400.0,51.1436,51.1853,51.1436,51.1853,400.0
2013-04-02 09:55:00,61.29,61.3,61.12,61.19,4000.0,51.1186,51.1269,50.9768,51.0352,4000.0
2013-04-02 10:00:00,61.17,61.22,60.93,60.93,9600.0,51.0185,51.0602,50.8184,50.8184,9600.0
2013-04-02 10:05:00,61.0,61.15,61.0,61.15,1500.0,50.8767,51.0018,50.8767,51.0018,1500.0
2013-04-02 10:10:00,61.23,61.28,61.16,61.19,8500.0,51.0686,51.1103,51.0102,51.0352,8500.0
2013-04-02 10:15:00,61.19,61.21,61.1,61.18,9200.0,51.0352,51.0519,50.9601,51.0269,9200.0
2013-04-02 10:20:00,61.16,61.25,61.13,61.23,7900.0,51.0102,51.0852,50.9852,51.0686,7900.0
2013-04-02 10:25:00,61.22,61.26,61.18,61.21,4700.0,51.0602,51.0936,51.0269,51.0519,4700.0
2013-04-02 10:30:00,61.18,61.2,61.16,61.2,3100.0,51.0269,51.0435,51.0102,51.0435,3100.0
2013-04-02 10:35:00,61.23,61.29,61.17,61.23,2500.0,51.0686,51.1186,51.0185,51.0686,2500.0
2013-04-02 10:40:00,61.24,61.26,61.18,61.25,3900.0,51.0769,51.0936,51.0269,51.0852,3900.0
2013-04-02 10:45:00,61.3,61.44,61.3,61.44,1400.0,51.1269,51.2437,51.1269,51.2437,1400.0
2013-04-02 10:50:00,61.42,61.42,61.38,61.41,2300.0,51.227,51.227,51.1937,51.2187,2300.0
2013-04-02 10:55:00,61.41,61.46,61.4,61.46,2900.0,51.2187,51.2604,51.2104,51.2604,2900.0
2013-04-02 11:00:00,61.43,61.49,61.41,61.49,4600.0,51.2354,51.2854,51.2187,51.2854,4600.0
2013-04-02 11:05:00,61.48,61.49,61.28,61.31,4800.0,51.2771,51.2854,51.1103,51.1353,4800.0
2013-04-02 11:10:00,61.33,61.4,61.31,61.31,1700.0,51.152,51.2104,51.1353,51.1353,1700.0
2013-04-02 11:15:00,61.36,61.42,61.36,61.37,1600.0,51.177,51.227,51.177,51.1853,1600.0
2013-04-02 11:20:00,61.39,61.4,61.32,61.34,3600.0,51.202,51.2104,51.1436,51.1603,3600.0
2013-04-02 11:25:00,61.38,61.4,61.27,61.27,3000.0,51.1937,51.2104,51.1019,51.1019,3000.0
2013-04-02 11:30:00,61.26,61.33,61.26,61.32,1200.0,51.0936,51.152,51.0936,51.1436,1200.0
2013-04-02 11:35:00,61.32,61.33,61.26,61.26,2300.0,51.1436,51.152,51.0936,51.0936,2300.0
2013-04-02 11:40:00,61.26,61.26,61.12,61.12,3300.0,51.0936,51.0936,50.9768,50.9768,3300.0
2013-04-02 11:45:00,61.12,61.12,61.01,61.05,2900.0,50.9768,50.9768,50.8851,50.9184,2900.0
2013-04-02 11:50:00,61.06,61.08,61.04,61.07,1100.0,50.9268,50.9435,50.9101,50.9351,1100.0
2013-04-02 11:55:00,61.09,61.13,61.08,61.08,3800.0,50.9518,50.9852,50.9435,50.9435,3800.0
2013-04-02 12:00:00,61.12,61.15,61.07,61.15,3400.0,50.9768,51.0018,50.9351,51.0018,3400.0
2013-04-02 12:05:00,61.11,61.18,61.11,61.18,1300.0,50.9685,51.0269,50.9685,51.0269,1300.0
2013-04-02 12:10:00,61.2,61.24,61.17,61.19,7300.0,51.0435,51.0769,51.0185,51.0352,7300.0
2013-04-02 12:15:00,61.18,61.22,61.17,61.17,2100.0,51.0269,51.0602,51.0185,51.0185,2100.0
2013-04-02 12:20:00,61.15,61.19,61.14,61.15,2800.0,51.0018,51.0352,50.9935,51.0018,2800.0
2013-04-02 12:25:00,61.15,61.23,61.15,61.23,3500.0,51.0018,51.0686,51.0018,51.0686,3500.0
2013-04-02 12:30:00,61.23,61.23,61.15,61.2,2900.0,51.0686,51.0686,51.0018,51.0435,2900.0
2013-04-02 12:35:00,61.19,61.19,61.1,61.13,2800.0,51.0352,51.0352,50.9601,50.9852,2800.0
2013-04-02 12:40:00,61.14,61.16,61.12,61.16,1900.0,50.9935,51.0102,50.9768,51.0102,1900.0
2013-04-02 12:45:00,61.16,61.19,61.1,61.11,4300.0,51.0102,51.0352,50.9601,50.9685,4300.0
2013-04-02 12:50:00,61.13,61.16,61.09,61.15,5900.0,50.9852,51.0102,50.9518,51.0018,5900.0
2013-04-02 12:55:00,61.14,61.15,61.09,61.1,4300.0,50.9935,51.0018,50.9518,50.9601,4300.0
2013-04-02 13:00:00,61.12,61.16,61.12,61.14,3600.0,50.9768,51.0102,50.9768,50.9935,3600.0
2013-04-02 13:05:00,61.1,61.15,61.1,61.14,2100.0,50.9601,51.0018,50.9601,50.9935,2100.0
2013-04-02 13:10:00,61.15,61.17,61.09,61.09,3100.0,51.0018,51.0185,50.9518,50.9518,3100.0
2013-04-02 13:15:00,61.09,61.15,61.09,61.15,4100.0,50.9518,51.0018,50.9518,51.0018,4100.0
2013-04-02 13:20:00,61.14,61.14,61.1,61.11,4100.0,50.9935,50.9935,50.9601,50.9685,4100.0
2013-04-02 13:25:00,61.11,61.14,61.09,61.11,5400.0,50.9685,50.9935,50.9518,50.9685,5400.0
2013-04-02 13:30:00,61.11,61.23,61.11,61.19,3600.0,50.9685,51.0686,50.9685,51.0352,3600.0
2013-04-02 13:35:00,61.2,61.27,61.2,61.27,2400.0,51.0435,51.1019,51.0435,51.1019,2400.0
2013-04-02 13:40:00,61.27,61.3,61.17,61.23,2400.0,51.1019,51.1269,51.0185,51.0686,2400.0
2013-04-02 13:45:00,61.23,61.24,61.12,61.12,3500.0,51.0686,51.0769,50.9768,50.9768,3500.0
2013-04-02 13:50:00,61.14,61.24,61.14,61.18,4500.0,50.9935,51.0769,50.9935,51.0269,4500.0
2013-04-02 13:55:00,61.18,61.21,61.16,61.2,2500.0,51.0269,51.0519,51.0102,51.0435,2500.0
2013-04-02 14:00:00,61.18,61.19,61.16,61.18,2700.0,51.0269,51.0352,51.0102,51.0269,2700.0
2013-04-02 14:05:00,61.18,61.19,61.1,61.12,5700.0,51.0269,51.0352,50.9601,50.9768,5700.0
2013-04-02 14:10:00,61.13,61.14,61.09,61.11,3700.0,50.9852,50.9935,50.9518,50.9685,3700.0
2013-04-02 14:15:00,61.09,61.15,61.09,61.12,9400.0,50.9518,51.0018,50.9518,50.9768,9400.0
2013-04-02 14:20:00,61.12,61.23,61.12,61.23,10700.0,50.9768,51.0686,50.9768,51.0686,10700.0
2013-04-02 14:25:00,61.23,61.23,61.17,61.18,17900.0,51.0686,51.0686,51.0185,51.0269,17900.0
2013-04-02 14:30:00,61.18,61.21,61.1,61.14,21600.0,51.0269,51.0519,50.9601,50.9935,21600.0
2013-04-02 14:35:00,61.15,61.2,61.1,61.16,8700.0,51.0018,51.0435,50.9601,51.0102,8700.0
2013-04-02 14:40:00,61.12,61.19,61.09,61.13,5600.0,50.9768,51.0352,50.9518,50.9852,5600.0
2013-04-02 14:45:00,61.14,61.22,61.13,61.13,10400.0,50.9935,51.0602,50.9852,50.9852,10400.0
2013-04-02 14:50:00,61.15,61.18,61.1,61.11,13900.0,51.0018,51.0269,50.9601,50.9685,13900.0
2013-04-02 14:55:00,61.11,61.2,61.08,61.19,10100.0,50.9685,51.0435,50.9435,51.0352,10100.0
2013-04-02 15:00:00,61.19,61.19,61.15,61.17,6900.0,51.0352,51.0352,51.0018,51.0185,6900.0
2013-04-02 15:05:00,61.13,61.18,61.12,61.14,10700.0,50.9852,51.0269,50.9768,50.9935,10700.0
2013-04-02 15:10:00,61.13,61.17,61.09,61.15,8700.0,50.9852,51.0185,50.9518,51.0018,8700.0
2013-04-02 15:15:00,61.17,61.17,61.09,61.14,10200.0,51.0185,51.0185,50.9518,50.9935,10200.0
2013-04-02 15:20:00,61.11,61.12,61.08,61.12,22700.0,50.9685,50.9768,50.9435,50.9768,22700.0
2013-04-02 15:25:00,61.13,61.13,61.1,61.1,11400.0,50.9852,50.9852,50.9601,50.9601,11400.0
2013-04-02 15:30:00,61.1,61.16,61.09,61.16,20800.0,50.9601,51.0102,50.9518,51.0102,20800.0
2013-04-02 15:35:00,61.14,61.14,61.09,61.11,14200.0,50.9935,50.9935,50.9518,50.9685,14200.0
2013-04-02 15:40:00,61.1,61.11,61.0,61.0,55700.0,50.9601,50.9685,50.8767,50.8767,55700.0
2013-04-02 15:45:00,61.02,61.07,61.0,61.0,11000.0,50.8934,50.9351,50.8767,50.8767,11000.0
2013-04-02 15:50:00,61.01,61.11,61.01,61.04,10800.0,50.8851,50.9685,50.8851,50.9101,10800.0
2013-04-02 15:55:00,61.06,61.17,61.04,61.12,27700.0,50.9268,51.0185,50.9101,50.9768,27700.0
2013-04-03 09:30:00,61.2,61.47,61.19,61.47,4800.0,51.0435,51.2687,51.0352,51.2687,4800.0
2013-04-03 09:35:00,61.49,61.68,61.47,61.67,3600.0,51.2854,51.4439,51.2687,51.4355,3600.0
2013-04-03 09:40:00,61.65,61.67,61.54,61.55,7100.0,51.4189,51.4355,51.3271,51.3355,7100.0
2013-04-03 09:45:00,61.47,61.54,61.29,61.29,6200.0,51.2687,51.3271,51.1186,51.1186,6200.0
2013-04-03 09:50:00,61.32,61.38,61.05,61.05,9300.0,51.1436,51.1937,50.9184,50.9184,9300.0
2013-04-03 09:55:00,61.05,61.16,61.01,61.02,10700.0,50.9184,51.0102,50.8851,50.8934,10700.0
2013-04-03 10:00:00,61.0,61.06,60.92,61.0,20200.0,50.8767,50.9268,50.81,50.8767,20200.0
2013-04-03 10:05:00,60.98,61.17,60.96,61.16,9000.0,50.8601,51.0185,50.8434,51.0102,9000.0
2013-04-03 10:10:00,61.16,61.2,60.98,61.1,11100.0,51.0102,51.0435,50.8601,50.9601,11100.0
2013-04-03 10:15:00,61.06,61.24,61.06,61.23,1700.0,50.9268,51.0769,50.9268,51.0686,1700.0
2013-04-03 10:20:00,61.2,61.2,61.0,61.04,800.0,51.0435,51.0435,50.8767,50.9101,800.0
2013-04-03 10:25:00,61.03,61.03,60.71,60.71,7200.0,50.9018,50.9018,50.6349,50.6349,7200.0
2013-04-03 10:30:00,60.71,60.74,60.66,60.71,3600.0,50.6349,50.6599,50.5932,50.6349,3600.0
2013-04-03 10:35:00,60.71,60.83,60.67,60.82,10700.0,50.6349,50.7349,50.6015,50.7266,10700.0
2013-04-03 10:40:00,60.82,60.85,60.78,60.79,2400.0,50.7266,50.7516,50.6932,50.7016,2400.0
2013-04-03 10:45:00,60.8,60.89,60.8,60.88,2800.0,50.7099,50.785,50.7099,50.7766,2800.0
2013-04-03 10:50:00,60.88,61.01,60.86,61.01,1900.0,50.7766,50.8851,50.76,50.8851,1900.0
2013-04-03 10:55:00,61.0,61.05,60.87,60.87,6300.0,50.8767,50.9184,50.7683,50.7683,6300.0
2013-04-03 11:00:00,60.88,60.9,60.8,60.8,2100.0,50.7766,50.7933,50.7099,50.7099,2100.0
2013-04-03 11:05:00,60.83,60.83,60.75,60.77,2800.0,50.7349,50.7349,50.6682,50.6849,2800.0
2013-04-03 11:10:00,60.76,60.79,60.68,60.78,3600.0,50.6766,50.7016,50.6098,50.6932,3600.0
2013-04-03 11:15:00,60.75,60.77,60.71,60.71,6400.0,50.6682,50.6849,50.6349,50.6349,6400.0
2013-04-03 11:20:00,60.73,60.8,60.65,60.8,5200.0,50.6515,50.7099,50.5848,50.7099,5200.0
2013-04-03 11:25:00,60.74,60.77,60.66,60.69,6300.0,50.6599,50.6849,50.5932,50.6182,6300.0
2013-04-03 11:30:00,60.69,60.77,60.69,60.71,2700.0,50.6182,50.6849,50.6182,50.6349,2700.0
2013-04-03 11:35:00,60.73,60.73,60.59,60.59,2300.0,50.6515,50.6515,50.5348,50.5348,2300.0
2013-04-03 11:40:00,60.59,60.62,60.47,60.47,1400.0,50.5348,50.5598,50.4347,50.4347,1400.0
2013-04-03 11:45:00,60.47,60.61,60.47,60.61,10200.0,50.4347,50.5515,50.4347,50.5515,10200.0
2013-04-03 11:50:00,60.57,60.57,60.52,60.55,300.0,50.5181,50.5181,50.4764,50.5014,300.0
2013-04-03 11:55:00,60.55,60.66,60.54,60.58,2800.0,50.5014,50.5932,50.4931,50.5264,2800.0
2013-04-03 12:00:00,60.59,60.6,60.53,60.55,1700.0,50.5348,50.5431,50.4847,50.5014,1700.0
2013-04-03 12:05:00,60.52,60.52,60.43,60.43,5000.0,50.4764,50.4764,50.4013,50.4013,5000.0
2013-04-03 12:10:00,60.44,60.56,60.44,60.56,2300.0,50.4097,50.5098,50.4097,50.5098,2300.0
2013-04-03 12:15:00,60.55,60.65,60.55,60.56,2900.0,50.5014,50.5848,50.5014,50.5098,2900.0
2013-04-03 12:20:00,60.55,60.55,60.55,60.55,100.0,50.5014,50.5014,50.5014,50.5014,100.0
2013-04-03 12:25:00,60.55,60.55,60.47,60.47,3500.0,50.5014,50.5014,50.4347,50.4347,3500.0
2013-04-03 12:30:00,60.48,60.56,60.48,60.56,1000.0,50.443,50.5098,50.443,50.5098,1000.0
2013-04-03 12:35:00,60.62,60.62,60.45,60.45,1600.0,50.5598,50.5598,50.418,50.418,1600.0
2013-04-03 12:40:00,60.45,60.56,60.41,60.42,5400.0,50.418,50.5098,50.3846,50.393,5400.0
2013-04-03 12:45:00,60.45,60.45,60.35,60.35,1900.0,50.418,50.418,50.3346,50.3346,1900.0
2013-04-03 12:50:00,60.35,60.5,60.35,60.48,14100.0,50.3346,50.4597,50.3346,50.443,14100.0
2013-04-03 12:55:00,60.49,60.5,60.34,60.34,50900.0,50.4514,50.4597,50.3263,50.3263,50900.0
2013-04-03 13:00:00,60.35,60.38,60.35,60.36,2900.0,50.3346,50.3596,50.3346,50.3429,2900.0
2013-04-03 13:05:00,60.43,60.46,60.34,60.46,4700.0,50.4013,50.4264,50.3263,50.4264,4700.0
2013-04-03 13:10:00,60.46,60.5,60.41,60.41,4700.0,50.4264,50.4597,50.3846,50.3846,4700.0
2013-04-03 13:15:00,60.33,60.43,60.32,60.36,10400.0,50.3179,50.4013,50.3096,50.3429,10400.0
2013-04-03 13:20:00,60.36,60.4,60.29,60.37,4600.0,50.3429,50.3763,50.2846,50.3513,4600.0
2013-04-03 13:25:00,60.37,60.4,60.31,60.33,3500.0,50.3513,50.3763,50.3012,50.3179,3500.0
2013-04-03 13:30:00,60.33,60.39,60.15,60.22,7700.0,50.3179,50.368,50.1678,50.2262,7700.0
2013-04-03 13:35:00,60.22,60.22,60.05,60.05,4800.0,50.2262,50.2262,50.0844,50.0844,4800.0
2013-04-03 13:40:00,60.05,60.08,59.78,59.98,24100.0,50.0844,50.1094,49.8592,50.026,24100.0
2013-04-03 13:45:00,59.98,60.02,59.98,60.02,1400.0,50.026,50.0594,50.026,50.0594,1400.0
2013-04-03 13:50:00,60.02,60.02,59.92,60.01,4200.0,50.0594,50.0594,49.976,50.051,4200.0
2013-04-03 13:55:00,59.98,60.0,59.94,59.94,3200.0,50.026,50.0427,49.9926,49.9926,3200.0
2013-04-03 14:00:00,59.93,60.02,59.86,59.86,3700.0,49.9843,50.0594,49.9259,49.9259,3700.0
2013-04-03 14:05:00,59.86,59.93,59.82,59.91,5000.0,49.9259,49.9843,49.8926,49.9676,5000.0
2013-04-03 14:10:00,59.98,60.09,59.96,60.06,5300.0,50.026,50.1178,50.0093,50.0927,5300.0
2013-04-03 14:15:00,60.06,60.08,60.03,60.05,2700.0,50.0927,50.1094,50.0677,50.0844,2700.0
2013-04-03 14:20:00,60.05,60.05,59.98,60.02,7300.0,50.0844,50.0844,50.026,50.0594,7300.0
2013-04-03 14:25:00,60.0,60.07,59.97,59.97,3000.0,50.0427,50.1011,50.0177,50.0177,3000.0
2013-04-03 14:30:00,59.97,60.16,59.97,60.15,4200.0,50.0177,50.1761,50.0177,50.1678,4200.0
2013-04-03 14:35:00,60.12,60.2,60.1,60.2,4100.0,50.1428,50.2095,50.1261,50.2095,4100.0
2013-04-03 14:40:00,60.19,60.37,60.19,60.34,3600.0,50.2012,50.3513,50.2012,50.3263,3600.0
2013-04-03 14:45:00,60.3,60.32,60.21,60.25,2300.0,50.2929,50.3096,50.2178,50.2512,2300.0
2013-04-03 14:50:00,60.26,60.36,60.25,60.28,3600.0,50.2595,50.3429,50.2512,50.2762,3600.0
2013-04-03 14:55:00,60.32,60.35,60.25,60.35,7200.0,50.3096,50.3346,50.2512,50.3346,7200.0
2013-04-03 15:00:00,60.36,60.36,60.26,60.27,3700.0,50.3429,50.3429,50.2595,50.2679,3700.0
2013-04-03 15:05:00,60.24,60.25,60.17,60.19,5600.0,50.2429,50.2512,50.1845,50.2012,5600.0
2013-04-03 15:10:00,60.18,60.32,60.16,60.3,8200.0,50.1928,50.3096,50.1761,50.2929,8200.0
2013-04-03 15:15:00,60.3,60.3,60.18,60.21,3900.0,50.2929,50.2929,50.1928,50.2178,3900.0
2013-04-03 15:20:00,60.19,60.19,60.1,60.15,8200.0,50.2012,50.2012,50.1261,50.1678,8200.0
2013-04-03 15:25:00,60.15,60.22,60.15,60.22,5000.0,50.1678,50.2262,50.1678,50.2262,5000.0
2013-04-03 15:30:00,60.2,60.2,60.04,60.09,5400.0,50.2095,50.2095,50.0761,50.1178,5400.0
2013-04-03 15:35:00,60.09,60.09,60.01,60.05,11500.0,50.1178,50.1178,50.051,50.0844,11500.0
2013-04-03 15:40:00,60.05,60.23,60.03,60.22,24400.0,50.0844,50.2345,50.0677,50.2262,24400.0
2013-04-03 15:45:00,60.21,60.37,60.21,60.35,18900.0,50.2178,50.3513,50.2178,50.3346,18900.0
2013-04-03 15:50:00,60.36,60.39,60.26,60.26,18900.0,50.3429,50.368,50.2595,50.2595,18900.0
2013-04-03 15:55:00,60.27,60.31,60.23,60.25,26600.0,50.2679,50.3012,50.2345,50.2512,26600.0
2013-04-04 09:30:00,60.37,60.64,60.37,60.54,3200.0,50.3513,50.5765,50.3513,50.4931,3200.0
2013-04-04 09:35:00,60.46,60.65,60.46,60.56,2400.0,50.4264,50.5848,50.4264,50.5098,2400.0
2013-04-04 09:40:00,60.63,60.83,60.62,60.83,1600.0,50.5681,50.7349,50.5598,50.7349,1600.0
2013-04-04 09:45:00,60.83,61.07,60.83,60.9,4800.0,50.7349,50.9351,50.7349,50.7933,4800.0
2013-04-04 09:50:00,60.89,61.04,60.89,60.94,2700.0,50.785,50.9101,50.785,50.8267,2700.0
2013-04-04 09:55:00,60.91,61.03,60.86,61.01,1100.0,50.8017,50.9018,50.76,50.8851,1100.0
2013-04-04 10:00:00,61.0,61.25,60.97,61.17,7300.0,50.8767,51.0852,50.8517,51.0185,7300.0
2013-04-04 10:05:00,61.14,61.16,61.01,61.01,1700.0,50.9935,51.0102,50.8851,50.8851,1700.0
2013-04-04 10:10:00,60.97,61.03,60.95,60.97,1500.0,50.8517,50.9018,50.835,50.8517,1500.0
2013-04-04 10:15:00,60.94,60.96,60.92,60.96,1800.0,50.8267,50.8434,50.81,50.8434,1800.0
2013-04-04 10:20:00,60.98,61.03,60.98,61.01,3200.0,50.8601,50.9018,50.8601,50.8851,3200.0
2013-04-04 10:25:00,60.99,60.99,60.72,60.75,10800.0,50.8684,50.8684,50.6432,50.6682,10800.0
2013-04-04 10:30:00,60.75,60.82,60.75,60.75,7600.0,50.6682,50.7266,50.6682,50.6682,7600.0
2013-04-04 10:35:00,60.75,60.78,60.71,60.74,13200.0,50.6682,50.6932,50.6349,50.6599,13200.0
2013-04-04 10:40:00,60.75,60.89,60.72,60.88,7700.0,50.6682,50.785,50.6432,50.7766,7700.0
2013-04-04 10:45:00,60.88,60.88,60.81,60.81,1200.0,50.7766,50.7766,50.7183,50.7183,1200.0
2013-04-04 10:50:00,60.81,60.99,60.81,60.99,3100.0,50.7183,50.8684,50.7183,50.8684,3100.0
2013-04-04 10:55:00,61.0,61.0,60.83,60.85,2600.0,50.8767,50.8767,50.7349,50.7516,2600.0
2013-04-04 11:00:00,60.88,60.95,60.88,60.95,700.0,50.7766,50.835,50.7766,50.835,700.0
2013-04-04 11:05:00,60.96,61.02,60.96,60.98,4800.0,50.8434,50.8934,50.8434,50.8601,4800.0
2013-04-04 11:10:00,60.94,61.01,60.93,60.97,2000.0,50.8267,50.8851,50.8184,50.8517,2000.0
2013-04-04 11:15:00,60.97,61.0,60.91,61.0,900.0,50.8517,50.8767,50.8017,50.8767,900.0
2013-04-04 11:20:00,60.95,61.06,60.95,60.99,3400.0,50.835,50.9268,50.835,50.8684,3400.0
2013-04-04 11:25:00,60.97,60.97,60.94,60.94,1300.0,50.8517,50.8517,50.8267,50.8267,1300.0
2013-04-04 11:30:00,60.84,60.87,60.79,60.82,2300.0,50.7433,50.7683,50.7016,50.7266,2300.0
2013-04-04 11:35:00,60.76,60.81,60.72,60.72,1400.0,50.6766,50.7183,50.6432,50.6432,1400.0
2013-04-04 11:40:00,60.67,60.75,60.67,60.75,900.0,50.6015,50.6682,50.6015,50.6682,900.0
2013-04-04 11:45:00,60.7,60.73,60.7,60.72,1200.0,50.6265,50.6515,50.6265,50.6432,1200.0
2013-04-04 11:50:00,60.66,60.7,60.61,60.67,1800.0,50.5932,50.6265,50.5515,50.6015,1800.0
2013-04-04 11:55:00,60.65,60.84,60.65,60.82,2400.0,50.5848,50.7433,50.5848,50.7266,2400.0
2013-04-04 12:00:00,60.81,60.81,60.71,60.74,1900.0,50.7183,50.7183,50.6349,50.6599,1900.0
2013-04-04 12:05:00,60.68,60.72,60.64,60.68,2200.0,50.6098,50.6432,50.5765,50.6098,2200.0
2013-04-04 12:10:00,60.67,60.67,60.64,60.64,500.0,50.6015,50.6015,50.5765,50.5765,500.0
2013-04-04 12:15:00,60.66,60.71,60.63,60.71,1300.0,50.5932,50.6349,50.5681,50.6349,1300.0
2013-04-04 12:20:00,60.71,60.72,60.6,60.6,4200.0,50.6349,50.6432,50.5431,50.5431,4200.0
2013-04-04 12:25:00,60.61,60.61,60.57,60.57,1400.0,50.5515,50.5515,50.5181,50.5181,1400.0
2013-04-04 12:30:00,60.57,60.57,60.55,60.55,1900.0,50.5181,50.5181,50.5014,50.5014,1900.0
2013-04-04 12:35:00,60.56,60.64,60.55,60.59,4000.0,50.5098,50.5765,50.5014,50.5348,4000.0
2013-04-04 12:40:00,60.59,60.65,60.59,60.65,900.0,50.5348,50.5848,50.5348,50.5848,900.0
2013-04-04 12:45:00,60.66,60.72,60.66,60.72,1400.0,50.5932,50.6432,50.5932,50.6432,1400.0
2013-04-04 12:50:00,60.77,60.77,60.69,60.69,3600.0,50.6849,50.6849,50.6182,50.6182,3600.0
2013-04-04 12:55:00,60.67,60.67,60.67,60.67,400.0,50.6015,50.6015,50.6015,50.6015,400.0
2013-04-04 13:00:00,60.68,60.68,60.61,60.61,700.0,50.6098,50.6098,50.5515,50.5515,700.0
2013-04-04 13:05:00,60.68,60.73,60.65,60.69,13400.0,50.6098,50.6515,50.5848,50.6182,13400.0
2013-04-04 13:10:00,60.66,60.74,60.62,60.62,4800.0,50.5932,50.6599,50.5598,50.5598,4800.0
2013-04-04 13:15:00,60.58,60.75,60.58,60.75,9100.0,50.5264,50.6682,50.5264,50.6682,9100.0
2013-04-04 13:20:00,60.76,60.78,60.73,60.74,3400.0,50.6766,50.6932,50.6515,50.6599,3400.0
2013-04-04 13:25:00,60.75,60.8,60.75,60.78,1900.0,50.6682,50.7099,50.6682,50.6932,1900.0
2013-04-04 13:30:00,60.8,60.8,60.77,60.79,3200.0,50.7099,50.7099,50.6849,50.7016,3200.0
2013-04-04 13:35:00,60.8,60.92,60.8,60.9,2300.0,50.7099,50.81,50.7099,50.7933,2300.0
2013-04-04 13:40:00,60.95,61.15,60.95,61.15,3400.0,50.835,51.0018,50.835,51.0018,3400.0
2013-04-04 13:45:00,61.14,61.14,61.05,61.05,1000.0,50.9935,50.9935,50.9184,50.9184,1000.0
2013-04-04 13:50:00,61.05,61.13,61.05,61.13,1000.0,50.9184,50.9852,50.9184,50.9852,1000.0
2013-04-04 13:55:00,61.12,61.15,61.1,61.13,4000.0,50.9768,51.0018,50.9601,50.9852,4000.0
2013-04-04 14:00:00,61.13,61.15,61.1,61.15,14200.0,50.9852,51.0018,50.9601,51.0018,14200.0
2013-04-04 14:05:00,61.14,61.18,61.11,61.11,7000.0,50.9935,51.0269,50.9685,50.9685,7000.0
2013-04-04 14:10:00,61.1,61.11,61.02,61.09,1500.0,50.9601,50.9685,50.8934,50.9518,1500.0
2013-04-04 14:15:00,61.09,61.18,61.09,61.16,5700.0,50.9518,51.0269,50.9518,51.0102,5700.0
2013-04-04 14:20:00,61.17,61.28,61.12,61.28,3700.0,51.0185,51.1103,50.9768,51.1103,3700.0
2013-04-04 14:25:00,61.27,61.27,61.18,61.24,3900.0,51.1019,51.1019,51.0269,51.0769,3900.0
2013-04-04 14:30:00,61.25,61.26,61.17,61.24,5000.0,51.0852,51.0936,51.0185,51.0769,5000.0
2013-04-04 14:35:00,61.24,61.24,61.2,61.21,4200.0,51.0769,51.0769,51.0435,51.0519,4200.0
2013-04-04 14:40:00,61.22,61.29,61.11,61.11,17400.0,51.0602,51.1186,50.9685,50.9685,17400.0
2013-04-04 14:45:00,61.12,61.14,61.08,61.08,7800.0,50.9768,50.9935,50.9435,50.9435,7800.0
2013-04-04 14:50:00,61.11,61.14,60.98,60.98,8100.0,50.9685,50.9935,50.8601,50.8601,8100.0
2013-04-04 14:55:00,60.98,61.05,60.98,61.0,2900.0,50.8601,50.9184,50.8601,50.8767,2900.0
2013-04-04 15:00:00,60.98,61.09,60.98,61.04,8800.0,50.8601,50.9518,50.8601,50.9101,8800.0
2013-04-04 15:05:00,61.06,61.06,60.99,61.0,10400.0,50.9268,50.9268,50.8684,50.8767,10400.0
2013-04-04 15:10:00,61.0,61.03,60.96,60.96,10000.0,50.8767,50.9018,50.8434,50.8434,10000.0
2013-04-04 15:15:00,60.93,61.02,60.9,60.94,6500.0,50.8184,50.8934,50.7933,50.8267,6500.0
2013-04-04 15:20:00,60.89,60.97,60.89,60.93,5100.0,50.785,50.8517,50.785,50.8184,5100.0
2013-04-04 15:25:00,60.94,61.04,60.93,61.02,5900.0,50.8267,50.9101,50.8184,50.8934,5900.0
2013-04-04 15:30:00,61.02,61.06,60.95,60.95,9000.0,50.8934,50.9268,50.835,50.835,9000.0
2013-04-04 15:35:00,60.96,61.0,60.89,60.89,6800.0,50.8434,50.8767,50.785,50.785,6800.0
2013-04-04 15:40:00,60.9,60.95,60.86,60.86,11600.0,50.7933,50.835,50.76,50.76,11600.0
2013-04-04 15:45:00,60.88,60.92,60.8,60.92,15900.0,50.7766,50.81,50.7099,50.81,15900.0
2013-04-04 15:50:00,60.88,60.95,60.88,60.95,6700.0,50.7766,50.835,50.7766,50.835,6700.0
2013-04-04 15:55:00,60.94,61.06,60.91,61.06,13600.0,50.8267,50.9268,50.8017,50.9268,13600.0
2013-04-05 09:30:00,60.12,60.27,60.07,60.27,4900.0,50.1428,50.2679,50.1011,50.2679,4900.0
2013-04-05 09:35:00,60.27,60.42,60.17,60.42,2300.0,50.2679,50.393,50.1845,50.393,2300.0
2013-04-05 09:40:00,60.44,60.6,60.38,60.56,6700.0,50.4097,50.5431,50.3596,50.5098,6700.0
2013-04-05 09:45:00,60.58,60.85,60.52,60.83,5400.0,50.5264,50.7516,50.4764,50.7349,5400.0
2013-04-05 09:50:00,60.83,61.0,60.76,60.93,23000.0,50.7349,50.8767,50.6766,50.8184,23000.0
2013-04-05 09:55:00,60.89,61.06,60.88,61.0,15400.0,50.785,50.9268,50.7766,50.8767,15400.0
2013-04-05 10:00:00,61.0,61.01,60.82,60.86,6400.0,50.8767,50.8851,50.7266,50.76,6400.0
2013-04-05 10:05:00,60.83,60.85,60.74,60.83,7700.0,50.7349,50.7516,50.6599,50.7349,7700.0
2013-04-05 10:10:00,60.8,60.81,60.63,60.69,5900.0,50.7099,50.7183,50.5681,50.6182,5900.0
2013-04-05 10:15:00,60.67,60.7,60.57,60.64,3600.0,50.6015,50.6265,50.5181,50.5765,3600.0
2013-04-05 10:20:00,60.63,61.06,60.63,61.04,28600.0,50.5681,50.9268,50.5681,50.9101,28600.0
2013-04-05 10:25:00,61.05,61.21,61.05,61.13,10000.0,50.9184,51.0519,50.9184,50.9852,10000.0
2013-04-05 10:30:00,61.08,61.13,61.02,61.1,11000.0,50.9435,50.9852,50.8934,50.9601,11000.0
2013-04-05 10:35:00,61.11,61.41,61.11,61.41,18300.0,50.9685,51.2187,50.9685,51.2187,18300.0
2013-04-05 10:40:00,61.43,61.43,61.13,61.16,11700.0,51.2354,51.2354,50.9852,51.0102,11700.0
2013-04-05 10:45:00,61.15,61.19,61.14,61.19,5900.0,51.0018,51.0352,50.9935,51.0352,5900.0
2013-04-05 10:50:00,61.2,61.51,61.2,61.51,3900.0,51.0435,51.3021,51.0435,51.3021,3900.0
2013-04-05 10:55:00,61.47,61.59,61.44,61.44,10500.0,51.2687,51.3688,51.2437,51.2437,10500.0
2013-04-05 11:00:00,61.49,61.61,61.47,61.58,7100.0,51.2854,51.3855,51.2687,51.3605,7100.0
2013-04-05 11:05:00,61.54,61.56,61.44,61.52,7300.0,51.3271,51.3438,51.2437,51.3104,7300.0
2013-04-05 11:10:00,61.54,61.66,61.54,61.66,10000.0,51.3271,51.4272,51.3271,51.4272,10000.0
2013-04-05 11:15:00,61.67,61.76,61.61,61.76,8400.0,51.4355,51.5106,51.3855,51.5106,8400.0
2013-04-05 11:20:00,61.78,61.94,61.77,61.9,7600.0,51.5273,51.6607,51.5189,51.6274,7600.0
2013-04-05 11:25:00,61.9,61.93,61.7,61.85,10500.0,51.6274,51.6524,51.4606,51.5857,10500.0
2013-04-05 11:30:00,61.83,61.83,61.7,61.7,6500.0,51.569,51.569,51.4606,51.4606,6500.0
2013-04-05 11:35:00,61.7,61.73,61.49,61.49,3500.0,51.4606,51.4856,51.2854,51.2854,3500.0
2013-04-05 11:40:00,61.5,61.72,61.5,61.71,18300.0,51.2938,51.4772,51.2938,51.4689,18300.0
2013-04-05 11:45:00,61.71,61.75,61.57,61.75,16100.0,51.4689,51.5023,51.3521,51.5023,16100.0
2013-04-05 11:50:00,61.75,61.84,61.72,61.82,27700.0,51.5023,51.5773,51.4772,51.5607,27700.0
2013-04-05 11:55:00,61.83,61.91,61.77,61.83,6900.0,51.569,51.6357,51.5189,51.569,6900.0
2013-04-05 12:00:00,61.76,61.76,61.62,61.65,6500.0,51.5106,51.5106,51.3938,51.4189,6500.0
2013-04-05 12:05:00,61.65,61.67,61.59,61.67,5600.0,51.4189,51.4355,51.3688,51.4355,5600.0
2013-04-05 12:10:00,61.67,61.78,61.65,61.65,14900.0,51.4355,51.5273,51.4189,51.4189,14900.0
2013-04-05 12:15:00,61.62,61.65,61.6,61.6,3600.0,51.3938,51.4189,51.3772,51.3772,3600.0
2013-04-05 12:20:00,61.57,61.64,61.5,61.5,8300.0,51.3521,51.4105,51.2938,51.2938,8300.0
2013-04-05 12:25:00,61.51,61.51,61.48,61.51,1200.0,51.3021,51.3021,51.2771,51.3021,1200.0
2013-04-05 12:30:00,61.53,61.7,61.53,61.7,3800.0,51.3188,51.4606,51.3188,51.4606,3800.0
2013-04-05 12:35:00,61.7,61.73,61.61,61.69,6700.0,51.4606,51.4856,51.3855,51.4522,6700.0
2013-04-05 12:40:00,61.7,61.77,61.67,61.77,2400.0,51.4606,51.5189,51.4355,51.5189,2400.0
2013-04-05 12:45:00,61.78,61.86,61.73,61.86,3300.0,51.5273,51.594,51.4856,51.594,3300.0
2013-04-05 12:50:00,61.85,61.86,61.83,61.86,12900.0,51.5857,51.594,51.569,51.594,12900.0
2013-04-05 12:55:00,61.87,61.89,61.83,61.88,18700.0,51.6024,51.619,51.569,51.6107,18700.0
2013-04-05 13:00:00,61.88,62.02,61.88,62.02,18200.0,51.6107,51.7275,51.6107,51.7275,18200.0
2013-04-05 13:05:00,62.01,62.02,61.96,61.98,3700.0,51.7191,51.7275,51.6774,51.6941,3700.0
2013-04-05 13:10:00,62.0,62.03,61.97,61.97,3700.0,51.7108,51.7358,51.6858,51.6858,3700.0
2013-04-05 13:15:00,61.97,62.01,61.95,61.98,12700.0,51.6858,51.7191,51.6691,51.6941,12700.0
2013-04-05 13:20:00,61.99,62.01,61.87,61.96,8400.0,51.7024,51.7191,51.6024,51.6774,8400.0
2013-04-05 13:25:00,61.97,61.98,61.93,61.96,6500.0,51.6858,51.6941,51.6524,51.6774,6500.0
2013-04-05 13:30:00,61.97,62.0,61.89,61.96,11000.0,51.6858,51.7108,51.619,51.6774,11000.0
2013-04-05 13:35:00,61.93,61.98,61.92,61.98,7500.0,51.6524,51.6941,51.6441,51.6941,7500.0
2013-04-05 13:40:00,61.98,61.99,61.91,61.97,4500.0,51.6941,51.7024,51.6357,51.6858,4500.0
2013-04-05 13:45:00,61.97,62.0,61.95,61.98,7600.0,51.6858,51.7108,51.6691,51.6941,7600.0
2013-04-05 13:50:00,61.95,61.97,61.95,61.97,1800.0,51.6691,51.6858,51.6691,51.6858,1800.0
2013-04-05 13:55:00,61.95,61.97,61.89,61.95,16700.0,51.6691,51.6858,51.619,51.6691,16700.0
2013-04-05 14:00:00,61.95,61.99,61.89,61.95,10500.0,51.6691,51.7024,51.619,51.6691,10500.0
2013-04-05 14:05:00,61.94,61.96,61.93,61.95,3200.0,51.6607,51.6774,51.6524,51.6691,3200.0
2013-04-05 14:10:00,61.95,61.96,61.75,61.85,12300.0,51.6691,51.6774,51.5023,51.5857,12300.0
2013-04-05 14:15:00,61.85,61.86,61.84,61.86,3200.0,51.5857,51.594,51.5773,51.594,3200.0
2013-04-05 14:20:00,61.85,61.89,61.85,61.87,5200.0,51.5857,51.619,51.5857,51.6024,5200.0
2013-04-05 14:25:00,61.87,61.91,61.87,61.91,6400.0,51.6024,51.6357,51.6024,51.6357,6400.0
2013-04-05 14:30:00,61.9,61.95,61.85,61.88,12700.0,51.6274,51.6691,51.5857,51.6107,12700.0
2013-04-05 14:35:00,61.87,61.88,61.84,61.87,5000.0,51.6024,51.6107,51.5773,51.6024,5000.0
2013-04-05 14:40:00,61.86,61.89,61.84,61.84,5700.0,51.594,51.619,51.5773,51.5773,5700.0
2013-04-05 14:45:00,61.85,61.92,61.84,61.9,10400.0,51.5857,51.6441,51.5773,51.6274,10400.0
2013-04-05 14:50:00,61.87,61.89,61.84,61.85,8300.0,51.6024,51.619,51.5773,51.5857,8300.0
2013-04-05 14:55:00,61.85,61.89,61.85,61.88,4700.0,51.5857,51.619,51.5857,51.6107,4700.0
2013-04-05 15:00:00,61.86,61.89,61.83,61.87,11400.0,51.594,51.619,51.569,51.6024,11400.0
2013-04-05 15:05:00,61.88,61.89,61.84,61.89,8600.0,51.6107,51.619,51.5773,51.619,8600.0
2013-04-05 15:10:00,61.9,61.97,61.83,61.84,6200.0,51.6274,51.6858,51.569,51.5773,6200.0
2013-04-05 15:15:00,61.82,61.82,61.67,61.67,9000.0,51.5607,51.5607,51.4355,51.4355,9000.0
2013-04-05 15:20:00,61.65,61.66,61.58,61.62,9100.0,51.4189,51.4272,51.3605,51.3938,9100.0
2013-04-05 15:25:00,61.62,61.64,61.48,61.49,12100.0,51.3938,51.4105,51.2771,51.2854,12100.0
2013-04-05 15:30:00,61.49,61.53,61.46,61.51,13100.0,51.2854,51.3188,51.2604,51.3021,13100.0
2013-04-05 15:35:00,61.51,61.61,61.48,61.6,9500.0,51.3021,51.3855,51.2771,51.3772,9500.0
2013-04-05 15:40:00,61.58,61.63,61.57,61.59,7800.0,51.3605,51.4022,51.3521,51.3688,7800.0
2013-04-05 15:45:00,61.58,61.81,61.58,61.76,16600.0,51.3605,51.5523,51.3605,51.5106,16600.0
2013-04-05 15:50:00,61.79,61.8,61.71,61.79,16400.0,51.5356,51.544,51.4689,51.5356,16400.0
2013-04-05 15:55:00,61.8,61.88,61.77,61.8,22200.0,51.544,51.6107,51.5189,51.544,22200.0
2013-04-08 09:30:00,61.61,62.0,61.61,61.83,7900.0,51.3855,51.7108,51.3855,51.569,7900.0
2013-04-08 09:35:00,61.75,61.87,61.72,61.72,2700.0,51.5023,51.6024,51.4772,51.4772,2700.0
2013-04-08 09:40:00,61.74,61.87,61.57,61.57,7600.0,51.4939,51.6024,51.3521,51.3521,7600.0
2013-04-08 09:45:00,61.51,61.51,61.43,61.43,3800.0,51.3021,51.3021,51.2354,51.2354,3800.0
2013-04-08 09:50:00,61.45,61.5,61.4,61.48,3700.0,51.2521,51.2938,51.2104,51.2771,3700.0
2013-04-08 09:55:00,61.53,61.55,61.42,61.42,2400.0,51.3188,51.3355,51.227,51.227,2400.0
2013-04-08 10:00:00,61.45,61.46,61.27,61.35,5400.0,51.2521,51.2604,51.1019,51.1687,5400.0
2013-04-08 10:05:00,61.37,61.4,61.37,61.38,800.0,51.1853,51.2104,51.1853,51.1937,800.0
2013-04-08 10:10:00,61.5,61.52,61.27,61.3,5200.0,51.2938,51.3104,51.1019,51.1269,5200.0
2013-04-08 10:15:00,61.3,61.3,61.05,61.12,5500.0,51.1269,51.1269,50.9184,50.9768,5500.0
2013-04-08 10:20:00,61.13,61.23,61.13,61.23,2100.0,50.9852,51.0686,50.9852,51.0686,2100.0
2013-04-08 10:25:00,61.22,61.28,61.22,61.24,800.0,51.0602,51.1103,51.0602,51.0769,800.0
2013-04-08 10:30:00,61.31,61.39,61.27,61.27,1800.0,51.1353,51.202,51.1019,51.1019,1800.0
2013-04-08 10:35:00,61.27,61.31,61.25,61.25,4800.0,51.1019,51.1353,51.0852,51.0852,4800.0
2013-04-08 10:40:00,61.29,61.33,61.21,61.26,12400.0,51.1186,51.152,51.0519,51.0936,12400.0
2013-04-08 10:45:00,61.28,61.38,61.26,61.33,3800.0,51.1103,51.1937,51.0936,51.152,3800.0
2013-04-08 10:50:00,61.33,61.37,61.26,61.3,2700.0,51.152,51.1853,51.0936,51.1269,2700.0
2013-04-08 10:55:00,61.3,61.42,61.3,61.42,2200.0,51.1269,51.227,51.1269,51.227,2200.0
2013-04-08 11:00:00,61.44,61.44,61.3,61.32,6600.0,51.2437,51.2437,51.1269,51.1436,6600.0
2013-04-08 11:05:00,61.34,61.42,61.29,61.35,5800.0,51.1603,51.227,51.1186,51.1687,5800.0
2013-04-08 11:10:00,61.4,61.44,61.38,61.44,1500.0,51.2104,51.2437,51.1937,51.2437,1500.0
2013-04-08 11:15:00,61.45,61.52,61.44,61.52,3300.0,51.2521,51.3104,51.2437,51.3104,3300.0
2013-04-08 11:20:00,61.53,61.59,61.52,61.52,3500.0,51.3188,51.3688,51.3104,51.3104,3500.0
2013-04-08 11:25:00,61.52,61.52,61.48,61.48,2200.0,51.3104,51.3104,51.2771,51.2771,2200.0
2013-04-08 11:30:00,61.46,61.53,61.42,61.47,5300.0,51.2604,51.3188,51.227,51.2687,5300.0
2013-04-08 11:35:00,61.47,61.5,61.38,61.4,4000.0,51.2687,51.2938,51.1937,51.2104,4000.0
2013-04-08 11:40:00,61.41,61.51,61.41,61.48,2600.0,51.2187,51.3021,51.2187,51.2771,2600.0
2013-04-08 11:45:00,61.49,61.54,61.49,61.49,1700.0,51.2854,51.3271,51.2854,51.2854,1700.0
2013-04-08 11:50:00,61.47,61.55,61.47,61.48,5100.0,51.2687,51.3355,51.2687,51.2771,5100.0
2013-04-08 11:55:00,61.46,61.65,61.4,61.56,10300.0,51.2604,51.4189,51.2104,51.3438,10300.0
2013-04-08 12:00:00,61.57,61.67,61.57,61.67,3700.0,51.3521,51.4355,51.3521,51.4355,3700.0
2013-04-08 12:05:00,61.65,61.77,61.65,61.75,10200.0,51.4189,51.5189,51.4189,51.5023,10200.0
2013-04-08 12:10:00,61.75,61.79,61.62,61.79,16900.0,51.5023,51.5356,51.3938,51.5356,16900.0
2013-04-08 12:15:00,61.8,61.82,61.69,61.72,3100.0,51.544,51.5607,51.4522,51.4772,3100.0
2013-04-08 12:20:00,61.7,61.73,61.66,61.72,10400.0,51.4606,51.4856,51.4272,51.4772,10400.0
2013-04-08 12:25:00,61.71,61.81,61.71,61.8,2600.0,51.4689,51.5523,51.4689,51.544,2600.0
2013-04-08 12:30:00,61.81,61.82,61.76,61.8,2300.0,51.5523,51.5607,51.5106,51.544,2300.0
2013-04-08 12:35:00,61.81,61.86,61.8,61.84,1600.0,51.5523,51.594,51.544,51.5773,1600.0
2013-04-08 12:40:00,61.86,61.93,61.86,61.93,2000.0,51.594,51.6524,51.594,51.6524,2000.0
2013-04-08 12:45:00,61.93,61.98,61.93,61.95,4700.0,51.6524,51.6941,51.6524,51.6691,4700.0
2013-04-08 12:50:00,61.94,61.99,61.94,61.99,3300.0,51.6607,51.7024,51.6607,51.7024,3300.0
2013-04-08 12:55:00,61.97,61.98,61.91,61.91,1600.0,51.6858,51.6941,51.6357,51.6357,1600.0
2013-04-08 13:00:00,61.92,62.0,61.92,61.98,3100.0,51.6441,51.7108,51.6441,51.6941,3100.0
2013-04-08 13:05:00,62.0,62.05,62.0,62.05,10100.0,51.7108,51.7525,51.7108,51.7525,10100.0
2013-04-08 13:10:00,62.05,62.15,62.05,62.13,7800.0,51.7525,51.8359,51.7525,51.8192,7800.0
2013-04-08 13:15:00,62.13,62.13,62.11,62.12,1100.0,51.8192,51.8192,51.8025,51.8109,1100.0
2013-04-08 13:20:00,62.12,62.15,62.1,62.13,5400.0,51.8109,51.8359,51.7942,51.8192,5400.0
2013-04-08 13:25:00,62.14,62.14,62.1,62.14,4100.0,51.8275,51.8275,51.7942,51.8275,4100.0
2013-04-08 13:30:00,62.14,62.15,62.11,62.11,1900.0,51.8275,51.8359,51.8025,51.8025,1900.0
2013-04-08 13:35:00,62.1,62.13,62.09,62.12,15500.0,51.7942,51.8192,51.7858,51.8109,15500.0
2013-04-08 13:40:00,62.11,62.15,62.11,62.13,2700.0,51.8025,51.8359,51.8025,51.8192,2700.0
2013-04-08 13:45:00,62.15,62.22,62.14,62.22,1400.0,51.8359,51.8943,51.8275,51.8943,1400.0
2013-04-08 13:50:00,62.23,62.28,62.1,62.15,17100.0,51.9026,51.9443,51.7942,51.8359,17100.0
2013-04-08 13:55:00,62.12,62.23,62.12,62.23,1100.0,51.8109,51.9026,51.8109,51.9026,1100.0
2013-04-08 14:00:00,62.22,62.28,62.22,62.28,3300.0,51.8943,51.9443,51.8943,51.9443,3300.0
2013-04-08 14:05:00,62.27,62.32,62.27,62.31,4800.0,51.936,51.9777,51.936,51.9693,4800.0
2013-04-08 14:10:00,62.31,62.51,62.31,62.51,18800.0,51.9693,52.1361,51.9693,52.1361,18800.0
2013-04-08 14:15:00,62.51,62.54,62.49,62.52,9900.0,52.1361,52.1612,52.1195,52.1445,9900.0
2013-04-08 14:20:00,62.54,62.57,62.4,62.41,6100.0,52.1612,52.1862,52.0444,52.0527,6100.0
2013-04-08 14:25:00,62.42,62.47,62.42,62.47,2800.0,52.0611,52.1028,52.0611,52.1028,2800.0
2013-04-08 14:30:00,62.48,62.55,62.48,62.53,18200.0,52.1111,52.1695,52.1111,52.1528,18200.0
2013-04-08 14:35:00,62.54,62.54,62.45,62.47,19200.0,52.1612,52.1612,52.0861,52.1028,19200.0
2013-04-08 14:40:00,62.44,62.53,62.44,62.49,10900.0,52.0778,52.1528,52.0778,52.1195,10900.0
2013-04-08 14:45:00,62.48,62.55,62.43,62.54,13100.0,52.1111,52.1695,52.0694,52.1612,13100.0
2013-04-08 14:50:00,62.53,62.53,62.48,62.48,9100.0,52.1528,52.1528,52.1111,52.1111,9100.0
2013-04-08 14:55:00,62.48,62.51,62.48,62.51,28700.0,52.1111,52.1361,52.1111,52.1361,28700.0
2013-04-08 15:00:00,62.51,62.6,62.49,62.6,10500.0,52.1361,52.2112,52.1195,52.2112,10500.0
2013-04-08 15:05:00,62.59,62.63,62.59,62.59,14000.0,52.2029,52.2362,52.2029,52.2029,14000.0
2013-04-08 15:10:00,62.6,62.64,62.53,62.62,10500.0,52.2112,52.2446,52.1528,52.2279,10500.0
2013-04-08 15:15:00,62.62,62.62,62.49,62.54,6900.0,52.2279,52.2279,52.1195,52.1612,6900.0
2013-04-08 15:20:00,62.53,62.53,62.48,62.53,7400.0,52.1528,52.1528,52.1111,52.1528,7400.0
2013-04-08 15:25:00,62.53,62.56,62.47,62.49,13500.0,52.1528,52.1778,52.1028,52.1195,13500.0
2013-04-08 15:30:00,62.48,62.5,62.38,62.38,18100.0,52.1111,52.1278,52.0277,52.0277,18100.0
2013-04-08 15:35:00,62.36,62.38,62.29,62.3,17200.0,52.011,52.0277,51.9527,51.961,17200.0
2013-04-08 15:40:00,62.3,62.31,62.24,62.24,16500.0,51.961,51.9693,51.9109,51.9109,16500.0
2013-04-08 15:45:00,62.24,62.3,62.22,62.28,14900.0,51.9109,51.961,51.8943,51.9443,14900.0
2013-04-08 15:50:00,62.27,62.29,62.2,62.27,20900.0,51.936,51.9527,51.8776,51.936,20900.0
2013-04-08 15:55:00,62.27,62.28,62.19,62.2,49500.0,51.936,51.9443,51.8692,51.8776,49500.0
2013-04-09 09:30:00,62.41,62.69,62.41,62.61,5200.0,52.0527,52.2863,52.0527,52.2195,5200.0
2013-04-09 09:35:00,62.6,62.65,62.43,62.56,3500.0,52.2112,52.2529,52.0694,52.1778,3500.0
2013-04-09 09:40:00,62.52,62.57,62.41,62.42,1700.0,52.1445,52.1862,52.0527,52.0611,1700.0
2013-04-09 09:45:00,62.26,62.26,61.96,62.03,4300.0,51.9276,51.9276,51.6774,51.7358,4300.0
2013-04-09 09:50:00,62.06,62.2,62.04,62.04,3200.0,51.7608,51.8776,51.7441,51.7441,3200.0
2013-04-09 09:55:00,62.09,62.1,61.95,61.96,1900.0,51.7858,51.7942,51.6691,51.6774,1900.0
2013-04-09 10:00:00,61.93,62.01,61.77,61.94,5400.0,51.6524,51.7191,51.5189,51.6607,5400.0
2013-04-09 10:05:00,61.96,62.03,61.91,61.91,8700.0,51.6774,51.7358,51.6357,51.6357,8700.0
2013-04-09 10:10:00,61.87,61.92,61.86,61.87,4100.0,51.6024,51.6441,51.594,51.6024,4100.0
2013-04-09 10:15:00,61.87,61.9,61.77,61.79,2800.0,51.6024,51.6274,51.5189,51.5356,2800.0
2013-04-09 10:20:00,61.81,61.9,61.8,61.82,3900.0,51.5523,51.6274,51.544,51.5607,3900.0
2013-04-09 10:25:00,61.81,61.93,61.81,61.93,4600.0,51.5523,51.6524,51.5523,51.6524,4600.0
2013-04-09 10:30:00,61.92,62.04,61.92,61.99,6200.0,51.6441,51.7441,51.6441,51.7024,6200.0
2013-04-09 10:35:00,61.96,62.08,61.84,61.85,16300.0,51.6774,51.7775,51.5773,51.5857,16300.0
2013-04-09 10:40:00,61.86,61.87,61.77,61.77,2200.0,51.594,51.6024,51.5189,51.5189,2200.0
2013-04-09 10:45:00,61.77,61.77,61.59,61.59,10200.0,51.5189,51.5189,51.3688,51.3688,10200.0
2013-04-09 10:50:00,61.6,61.6,61.41,61.5,5600.0,51.3772,51.3772,51.2187,51.2938,5600.0
2013-04-09 10:55:00,61.46,61.51,61.36,61.36,8400.0,51.2604,51.3021,51.177,51.177,8400.0
2013-04-09 11:00:00,61.37,61.42,61.28,61.41,7500.0,51.1853,51.227,51.1103,51.2187,7500.0
2013-04-09 11:05:00,61.44,61.48,61.4,61.43,8000.0,51.2437,51.2771,51.2104,51.2354,8000.0
2013-04-09 11:10:00,61.43,61.52,61.43,61.5,5200.0,51.2354,51.3104,51.2354,51.2938,5200.0
2013-04-09 11:15:00,61.45,61.48,61.29,61.29,7400.0,51.2521,51.2771,51.1186,51.1186,7400.0
2013-04-09 11:20:00,61.32,61.38,61.32,61.36,1500.0,51.1436,51.1937,51.1436,51.177,1500.0
2013-04-09 11:25:00,61.37,61.37,61.27,61.28,4500.0,51.1853,51.1853,51.1019,51.1103,4500.0
2013-04-09 11:30:00,61.29,61.42,61.29,61.34,6000.0,51.1186,51.227,51.1186,51.1603,6000.0
2013-04-09 11:35:00,61.42,61.52,61.37,61.48,5400.0,51.227,51.3104,51.1853,51.2771,5400.0
2013-04-09 11:40:00,61.49,61.53,61.46,61.49,16300.0,51.2854,51.3188,51.2604,51.2854,16300.0
2013-04-09 11:45:00,61.49,61.52,61.33,61.38,10300.0,51.2854,51.3104,51.152,51.1937,10300.0
2013-04-09 11:50:00,61.37,61.39,61.34,61.39,2400.0,51.1853,51.202,51.1603,51.202,2400.0
2013-04-09 11:55:00,61.4,61.49,61.37,61.49,5800.0,51.2104,51.2854,51.1853,51.2854,5800.0
2013-04-09 12:00:00,61.51,61.54,61.47,61.49,12700.0,51.3021,51.3271,51.2687,51.2854,12700.0
2013-04-09 12:05:00,61.49,61.58,61.46,61.46,5600.0,51.2854,51.3605,51.2604,51.2604,5600.0
2013-04-09 12:10:00,61.44,61.5,61.42,61.5,3900.0,51.2437,51.2938,51.227,51.2938,3900.0
2013-04-09 12:15:00,61.5,61.53,61.5,61.5,1300.0,51.2938,51.3188,51.2938,51.2938,1300.0
2013-04-09 12:20:00,61.48,61.48,61.43,61.44,1800.0,51.2771,51.2771,51.2354,51.2437,1800.0
2013-04-09 12:25:00,61.48,61.57,61.48,61.53,3100.0,51.2771,51.3521,51.2771,51.3188,3100.0
2013-04-09 12:30:00,61.54,61.58,61.47,61.47,16100.0,51.3271,51.3605,51.2687,51.2687,16100.0
2013-04-09 12:35:00,61.47,61.47,61.45,61.46,1500.0,51.2687,51.2687,51.2521,51.2604,1500.0
2013-04-09 12:40:00,61.5,61.57,61.49,61.49,9600.0,51.2938,51.3521,51.2854,51.2854,9600.0
2013-04-09 12:45:00,61.48,61.49,61.47,61.48,1300.0,51.2771,51.2854,51.2687,51.2771,1300.0
2013-04-09 12:50:00,61.49,61.49,61.41,61.41,1800.0,51.2854,51.2854,51.2187,51.2187,1800.0
2013-04-09 12:55:00,61.42,61.5,61.42,61.5,3300.0,51.227,51.2938,51.227,51.2938,3300.0
2013-04-09 13:00:00,61.49,61.56,61.49,61.51,7300.0,51.2854,51.3438,51.2854,51.3021,7300.0
2013-04-09 13:05:00,61.51,61.53,61.45,61.49,3700.0,51.3021,51.3188,51.2521,51.2854,3700.0
2013-04-09 13:10:00,61.48,61.5,61.46,61.47,3700.0,51.2771,51.2938,51.2604,51.2687,3700.0
2013-04-09 13:15:00,61.48,61.59,61.48,61.56,13800.0,51.2771,51.3688,51.2771,51.3438,13800.0
2013-04-09 13:20:00,61.55,61.6,61.51,61.58,10500.0,51.3355,51.3772,51.3021,51.3605,10500.0
2013-04-09 13:25:00,61.56,61.67,61.56,61.66,3900.0,51.3438,51.4355,51.3438,51.4272,3900.0
2013-04-09 13:30:00,61.7,61.71,61.65,61.7,3300.0,51.4606,51.4689,51.4189,51.4606,3300.0
2013-04-09 13:35:00,61.73,61.82,61.72,61.81,42300.0,51.4856,51.5607,51.4772,51.5523,42300.0
2013-04-09 13:40:00,61.8,61.89,61.8,61.89,5100.0,51.544,51.619,51.544,51.619,5100.0
2013-04-09 13:45:00,61.91,61.96,61.7,61.75,20200.0,51.6357,51.6774,51.4606,51.5023,20200.0
2013-04-09 13:50:00,61.74,61.81,61.7,61.8,10000.0,51.4939,51.5523,51.4606,51.544,10000.0
2013-04-09 13:55:00,61.8,61.8,61.61,61.61,11100.0,51.544,51.544,51.3855,51.3855,11100.0
2013-04-09 14:00:00,61.61,61.65,61.55,61.57,18200.0,51.3855,51.4189,51.3355,51.3521,18200.0
2013-04-09 14:05:00,61.57,61.57,61.5,61.5,5100.0,51.3521,51.3521,51.2938,51.2938,5100.0
2013-04-09 14:10:00,61.61,61.63,61.5,61.59,7400.0,51.3855,51.4022,51.2938,51.3688,7400.0
2013-04-09 14:15:00,61.58,61.7,61.52,61.62,7000.0,51.3605,51.4606,51.3104,51.3938,7000.0
2013-04-09 14:20:00,61.61,61.72,61.56,61.72,2500.0,51.3855,51.4772,51.3438,51.4772,2500.0
2013-04-09 14:25:00,61.72,61.72,61.7,61.7,1200.0,51.4772,51.4772,51.4606,51.4606,1200.0
2013-04-09 14:30:00,61.74,61.75,61.7,61.72,3900.0,51.4939,51.5023,51.4606,51.4772,3900.0
2013-04-09 14:35:00,61.71,61.75,61.66,61.71,4500.0,51.4689,51.5023,51.4272,51.4689,4500.0
2013-04-09 14:40:00,61.72,61.81,61.72,61.78,5300.0,51.4772,51.5523,51.4772,51.5273,5300.0
2013-04-09 14:45:00,61.8,61.85,61.76,61.84,6100.0,51.544,51.5857,51.5106,51.5773,6100.0
2013-04-09 14:50:00,61.85,61.85,61.81,61.82,6200.0,51.5857,51.5857,51.5523,51.5607,6200.0
2013-04-09 14:55:00,61.82,61.82,61.77,61.77,6300.0,51.5607,51.5607,51.5189,51.5189,6300.0
2013-04-09 15:00:00,61.78,61.86,61.76,61.77,17100.0,51.5273,51.594,51.5106,51.5189,17100.0
2013-04-09 15:05:00,61.77,61.88,61.76,61.81,8000.0,51.5189,51.6107,51.5106,51.5523,8000.0
2013-04-09 15:10:00,61.78,61.8,61.72,61.77,5200.0,51.5273,51.544,51.4772,51.5189,5200.0
2013-04-09 15:15:00,61.78,61.88,61.77,61.79,8100.0,51.5273,51.6107,51.5189,51.5356,8100.0
2013-04-09 15:20:00,61.8,61.81,61.74,61.81,6000.0,51.544,51.5523,51.4939,51.5523,6000.0
2013-04-09 15:25:00,61.8,61.8,61.72,61.76,7100.0,51.544,51.544,51.4772,51.5106,7100.0
2013-04-09 15:30:00,61.76,61.85,61.73,61.85,12700.0,51.5106,51.5857,51.4856,51.5857,12700.0
2013-04-09 15:35:00,61.85,61.95,61.83,61.92,21700.0,51.5857,51.6691,51.569,51.6441,21700.0
2013-04-09 15:40:00,61.92,62.04,61.92,62.04,19300.0,51.6441,51.7441,51.6441,51.7441,19300.0
2013-04-09 15:45:00,62.03,62.05,61.96,62.0,25700.0,51.7358,51.7525,51.6774,51.7108,25700.0
2013-04-09 15:50:00,61.99,62.02,61.91,61.99,16900.0,51.7024,51.7275,51.6357,51.7024,16900.0
2013-04-09 15:55:00,62.0,62.0,61.87,61.9,35100.0,51.7108,51.7108,51.6024,51.6274,35100.0
2013-04-10 09:30:00,61.08,61.08,60.56,60.83,29400.0,50.9435,50.9435,50.5098,50.7349,29400.0
2013-04-10 09:35:00,60.87,60.91,60.75,60.82,7800.0,50.7683,50.8017,50.6682,50.7266,7800.0
2013-04-10 09:40:00,60.85,61.0,60.71,60.82,14200.0,50.7516,50.8767,50.6349,50.7266,14200.0
2013-04-10 09:45:00,60.8,60.85,60.55,60.64,14900.0,50.7099,50.7516,50.5014,50.5765,14900.0
2013-04-10 09:50:00,60.59,60.78,60.53,60.63,14800.0,50.5348,50.6932,50.4847,50.5681,14800.0
2013-04-10 09:55:00,60.7,61.0,60.7,60.96,11900.0,50.6265,50.8767,50.6265,50.8434,11900.0
2013-04-10 10:00:00,61.0,61.0,60.72,60.72,17400.0,50.8767,50.8767,50.6432,50.6432,17400.0
2013-04-10 10:05:00,60.71,60.71,60.57,60.59,27400.0,50.6349,50.6349,50.5181,50.5348,27400.0
2013-04-10 10:10:00,60.6,60.72,60.59,60.7,5500.0,50.5431,50.6432,50.5348,50.6265,5500.0
2013-04-10 10:15:00,60.72,60.78,60.53,60.64,9300.0,50.6432,50.6932,50.4847,50.5765,9300.0
2013-04-10 10:20:00,60.63,60.64,60.45,60.45,17300.0,50.5681,50.5765,50.418,50.418,17300.0
2013-04-10 10:25:00,60.5,60.6,60.47,60.56,10100.0,50.4597,50.5431,50.4347,50.5098,10100.0
2013-04-10 10:30:00,60.56,60.6,60.52,60.56,10600.0,50.5098,50.5431,50.4764,50.5098,10600.0
2013-04-10 10:35:00,60.54,60.64,60.5,60.59,5100.0,50.4931,50.5765,50.4597,50.5348,5100.0
2013-04-10 10:40:00,60.65,60.78,60.61,60.71,14900.0,50.5848,50.6932,50.5515,50.6349,14900.0
2013-04-10 10:45:00,60.74,60.98,60.74,60.81,8700.0,50.6599,50.8601,50.6599,50.7183,8700.0
2013-04-10 10:50:00,60.85,61.0,60.75,60.96,10900.0,50.7516,50.8767,50.6682,50.8434,10900.0
2013-04-10 10:55:00,60.95,61.24,60.89,61.13,21400.0,50.835,51.0769,50.785,50.9852,21400.0
2013-04-10 11:00:00,61.13,61.23,61.07,61.22,7200.0,50.9852,51.0686,50.9351,51.0602,7200.0
2013-04-10 11:05:00,61.18,61.37,61.16,61.37,21300.0,51.0269,51.1853,51.0102,51.1853,21300.0
2013-04-10 11:10:00,61.37,61.54,61.31,61.38,32100.0,51.1853,51.3271,51.1353,51.1937,32100.0
2013-04-10 11:15:00,61.38,61.38,61.28,61.28,8400.0,51.1937,51.1937,51.1103,51.1103,8400.0
2013-04-10 11:20:00,61.27,61.29,61.2,61.23,6700.0,51.1019,51.1186,51.0435,51.0686,6700.0
2013-04-10 11:25:00,61.23,61.27,61.18,61.25,10300.0,51.0686,51.1019,51.0269,51.0852,10300.0
2013-04-10 11:30:00,61.27,61.27,61.19,61.2,3200.0,51.1019,51.1019,51.0352,51.0435,3200.0
2013-04-10 11:35:00,61.25,61.29,61.25,61.29,5800.0,51.0852,51.1186,51.0852,51.1186,5800.0
2013-04-10 11:40:00,61.29,61.39,61.29,61.33,6000.0,51.1186,51.202,51.1186,51.152,6000.0
2013-04-10 11:45:00,61.37,61.44,61.35,61.35,2200.0,51.1853,51.2437,51.1687,51.1687,2200.0
2013-04-10 11:50:00,61.35,61.42,61.32,61.42,11300.0,51.1687,51.227,51.1436,51.227,11300.0
2013-04-10 11:55:00,61.46,61.53,61.39,61.39,3400.0,51.2604,51.3188,51.202,51.202,3400.0
2013-04-10 12:00:00,61.41,61.52,61.4,61.5,1900.0,51.2187,51.3104,51.2104,51.2938,1900.0
2013-04-10 12:05:00,61.5,61.59,61.49,61.59,2100.0,51.2938,51.3688,51.2854,51.3688,2100.0
2013-04-10 12:10:00,61.61,61.71,61.59,61.59,4100.0,51.3855,51.4689,51.3688,51.3688,4100.0
2013-04-10 12:15:00,61.62,61.7,61.62,61.7,2100.0,51.3938,51.4606,51.3938,51.4606,2100.0
2013-04-10 12:20:00,61.71,61.74,61.68,61.73,1100.0,51.4689,51.4939,51.4439,51.4856,1100.0
2013-04-10 12:25:00,61.71,61.71,61.64,61.65,1400.0,51.4689,51.4689,51.4105,51.4189,1400.0
2013-04-10 12:30:00,61.66,61.76,61.66,61.76,2300.0,51.4272,51.5106,51.4272,51.5106,2300.0
2013-04-10 12:35:00,61.77,61.89,61.76,61.88,2600.0,51.5189,51.619,51.5106,51.6107,2600.0
2013-04-10 12:40:00,61.9,61.91,61.85,61.91,1400.0,51.6274,51.6357,51.5857,51.6357,1400.0
2013-04-10 12:45:00,61.94,62.0,61.82,61.82,11600.0,51.6607,51.7108,51.5607,51.5607,11600.0
2013-04-10 12:50:00,61.81,61.84,61.77,61.77,1200.0,51.5523,51.5773,51.5189,51.5189,1200.0
2013-04-10 12:55:00,61.74,61.74,61.74,61.74,200.0,51.4939,51.4939,51.4939,51.4939,200.0
2013-04-10 13:00:00,61.74,61.79,61.64,61.64,6700.0,51.4939,51.5356,51.4105,51.4105,6700.0
2013-04-10 13:05:00,61.63,61.69,61.63,61.69,2400.0,51.4022,51.4522,51.4022,51.4522,2400.0
2013-04-10 13:10:00,61.71,61.71,61.64,61.65,16900.0,51.4689,51.4689,51.4105,51.4189,16900.0
2013-04-10 13:15:00,61.64,61.72,61.64,61.65,15300.0,51.4105,51.4772,51.4105,51.4189,15300.0
2013-04-10 13:20:00,61.65,61.65,61.48,61.48,12200.0,51.4189,51.4189,51.2771,51.2771,12200.0
2013-04-10 13:25:00,61.52,61.54,61.42,61.5,8300.0,51.3104,51.3271,51.227,51.2938,8300.0
2013-04-10 13:30:00,61.5,61.54,61.41,61.41,4700.0,51.2938,51.3271,51.2187,51.2187,4700.0
2013-04-10 13:35:00,61.4,61.49,61.4,61.49,1500.0,51.2104,51.2854,51.2104,51.2854,1500.0
2013-04-10 13:40:00,61.52,61.57,61.51,61.57,7500.0,51.3104,51.3521,51.3021,51.3521,7500.0
2013-04-10 13:45:00,61.58,61.62,61.48,61.51,14000.0,51.3605,51.3938,51.2771,51.3021,14000.0
2013-04-10 13:50:00,61.49,61.59,61.47,61.57,9900.0,51.2854,51.3688,51.2687,51.3521,9900.0
2013-04-10 13:55:00,61.56,61.65,61.49,61.6,35800.0,51.3438,51.4189,51.2854,51.3772,35800.0
2013-04-10 14:00:00,61.59,61.76,61.57,61.76,29000.0,51.3688,51.5106,51.3521,51.5106,29000.0
2013-04-10 14:05:00,61.76,61.8,61.75,61.76,19700.0,51.5106,51.544,51.5023,51.5106,19700.0
2013-04-10 14:10:00,61.8,61.83,61.8,61.81,3100.0,51.544,51.569,51.544,51.5523,3100.0
2013-04-10 14:15:00,61.85,61.96,61.85,61.96,4400.0,51.5857,51.6774,51.5857,51.6774,4400.0
2013-04-10 14:20:00,61.96,61.97,61.85,61.9,12200.0,51.6774,51.6858,51.5857,51.6274,12200.0
2013-04-10 14:25:00,61.9,62.03,61.89,62.0,7800.0,51.6274,51.7358,51.619,51.7108,7800.0
2013-04-10 14:30:00,62.0,62.0,61.87,61.94,5700.0,51.7108,51.7108,51.6024,51.6607,5700.0
2013-04-10 14:35:00,61.94,62.05,61.94,61.98,7000.0,51.6607,51.7525,51.6607,51.6941,7000.0
2013-04-10 14:40:00,61.98,62.05,61.98,62.0,106600.0,51.6941,51.7525,51.6941,51.7108,106600.0
2013-04-10 14:45:00,62.0,62.04,61.98,62.01,9900.0,51.7108,51.7441,51.6941,51.7191,9900.0
2013-04-10 14:50:00,62.01,62.07,61.98,62.05,95000.0,51.7191,51.7692,51.6941,51.7525,95000.0
2013-04-10 14:55:00,62.05,62.12,62.0,62.02,10900.0,51.7525,51.8109,51.7108,51.7275,10900.0
2013-04-10 15:00:00,62.04,62.06,62.01,62.02,6400.0,51.7441,51.7608,51.7191,51.7275,6400.0
2013-04-10 15:05:00,62.0,62.17,62.0,62.14,11300.0,51.7108,51.8526,51.7108,51.8275,11300.0
2013-04-10 15:10:00,62.13,62.2,62.13,62.18,7500.0,51.8192,51.8776,51.8192,51.8609,7500.0
2013-04-10 15:15:00,62.17,62.21,62.12,62.16,8300.0,51.8526,51.8859,51.8109,51.8442,8300.0
2013-04-10 15:20:00,62.15,62.23,62.12,62.21,5600.0,51.8359,51.9026,51.8109,51.8859,5600.0
2013-04-10 15:25:00,62.22,62.23,62.17,62.22,6700.0,51.8943,51.9026,51.8526,51.8943,6700.0
2013-04-10 15:30:00,62.21,62.24,62.09,62.21,9800.0,51.8859,51.9109,51.7858,51.8859,9800.0
2013-04-10 15:35:00,62.21,62.25,62.2,62.2,9400.0,51.8859,51.9193,51.8776,51.8776,9400.0
2013-04-10 15:40:00,62.21,62.25,62.2,62.22,18500.0,51.8859,51.9193,51.8776,51.8943,18500.0
2013-04-10 15:45:00,62.24,62.28,62.23,62.24,16800.0,51.9109,51.9443,51.9026,51.9109,16800.0
2013-04-10 15:50:00,62.27,62.27,62.19,62.21,20700.0,51.936,51.936,51.8692,51.8859,20700.0
2013-04-10 15:55:00,62.2,62.25,62.12,62.24,43400.0,51.8776,51.9193,51.8109,51.9109,43400.0
2013-04-11 09:30:00,62.34,62.72,62.34,62.6,14900.0,51.9944,52.3113,51.9944,52.2112,14900.0
2013-04-11 09:35:00,62.6,62.62,62.35,62.35,5600.0,52.2112,52.2279,52.0027,52.0027,5600.0
2013-04-11 09:40:00,62.31,62.34,61.9,61.9,11500.0,51.9693,51.9944,51.6274,51.6274,11500.0
2013-04-11 09:45:00,61.89,62.0,61.86,61.95,17400.0,51.619,51.7108,51.594,51.6691,17400.0
2013-04-11 09:50:00,61.95,62.17,61.94,62.15,7100.0,51.6691,51.8526,51.6607,51.8359,7100.0
2013-04-11 09:55:00,62.2,62.32,62.2,62.23,20200.0,51.8776,51.9777,51.8776,51.9026,20200.0
2013-04-11 10:00:00,62.27,62.3,62.19,62.3,4300.0,51.936,51.961,51.8692,51.961,4300.0
2013-04-11 10:05:00,62.35,62.38,62.26,62.34,30500.0,52.0027,52.0277,51.9276,51.9944,30500.0
2013-04-11 10:10:00,62.38,62.38,62.21,62.33,9100.0,52.0277,52.0277,51.8859,51.986,9100.0
2013-04-11 10:15:00,62.3,62.31,62.23,62.25,4500.0,51.961,51.9693,51.9026,51.9193,4500.0
2013-04-11 10:20:00,62.26,62.38,62.24,62.36,15400.0,51.9276,52.0277,51.9109,52.011,15400.0
2013-04-11 10:25:00,62.34,62.49,62.32,62.49,5000.0,51.9944,52.1195,51.9777,52.1195,5000.0
2013-04-11 10:30:00,62.5,62.5,62.46,62.48,13100.0,52.1278,52.1278,52.0944,52.1111,13100.0
2013-04-11 10:35:00,62.48,62.59,62.48,62.58,10900.0,52.1111,52.2029,52.1111,52.1945,10900.0
2013-04-11 10:40:00,62.63,62.82,62.63,62.82,6500.0,52.2362,52.3947,52.2362,52.3947,6500.0
2013-04-11 10:45:00,62.82,63.0,62.73,63.0,15900.0,52.3947,52.5448,52.3196,52.5448,15900.0
2013-04-11 10:50:00,63.01,63.06,62.86,63.06,9500.0,52.5532,52.5949,52.4281,52.5949,9500.0
2013-04-11 10:55:00,63.06,63.11,63.03,63.08,7800.0,52.5949,52.6366,52.5698,52.6115,7800.0
2013-04-11 11:00:00,63.07,63.18,63.07,63.14,5800.0,52.6032,52.695,52.6032,52.6616,5800.0
2013-04-11 11:05:00,63.15,63.24,63.1,63.24,9700.0,52.6699,52.745,52.6282,52.745,9700.0
2013-04-11 11:10:00,63.24,63.27,63.15,63.15,10900.0,52.745,52.77,52.6699,52.6699,10900.0
2013-04-11 11:15:00,63.15,63.22,63.05,63.21,18300.0,52.6699,52.7283,52.5865,52.72,18300.0
2013-04-11 11:20:00,63.21,63.22,63.08,63.12,11800.0,52.72,52.7283,52.6115,52.6449,11800.0
2013-04-11 11:25:00,63.11,63.11,63.06,63.07,6700.0,52.6366,52.6366,52.5949,52.6032,6700.0
2013-04-11 11:30:00,63.08,63.09,63.05,63.08,7000.0,52.6115,52.6199,52.5865,52.6115,7000.0
2013-04-11 11:35:00,63.07,63.09,62.93,62.93,5700.0,52.6032,52.6199,52.4864,52.4864,5700.0
2013-04-11 11:40:00,62.92,62.92,62.84,62.87,10000.0,52.4781,52.4781,52.4114,52.4364,10000.0
2013-04-11 11:45:00,62.87,62.87,62.6,62.63,14000.0,52.4364,52.4364,52.2112,52.2362,14000.0
2013-04-11 11:50:00,62.64,62.67,62.61,62.66,1800.0,52.2446,52.2696,52.2195,52.2612,1800.0
2013-04-11 11:55:00,62.69,62.77,62.69,62.77,2100.0,52.2863,52.353,52.2863,52.353,2100.0
2013-04-11 12:00:00,62.77,62.77,62.66,62.66,11400.0,52.353,52.353,52.2612,52.2612,11400.0
2013-04-11 12:05:00,62.64,62.7,62.6,62.66,4200.0,52.2446,52.2946,52.2112,52.2612,4200.0
2013-04-11 12:10:00,62.66,62.69,62.55,62.6,7900.0,52.2612,52.2863,52.1695,52.2112,7900.0
2013-04-11 12:15:00,62.58,62.6,62.54,62.55,13500.0,52.1945,52.2112,52.1612,52.1695,13500.0
2013-04-11 12:20:00,62.57,62.63,62.57,62.6,2500.0,52.1862,52.2362,52.1862,52.2112,2500.0
2013-04-11 12:25:00,62.62,62.62,62.49,62.49,7100.0,52.2279,52.2279,52.1195,52.1195,7100.0
2013-04-11 12:30:00,62.49,62.57,62.48,62.56,2500.0,52.1195,52.1862,52.1111,52.1778,2500.0
2013-04-11 12:35:00,62.56,62.56,62.51,62.51,1400.0,52.1778,52.1778,52.1361,52.1361,1400.0
2013-04-11 12:40:00,62.54,62.55,62.49,62.5,6200.0,52.1612,52.1695,52.1195,52.1278,6200.0
2013-04-11 12:45:00,62.51,62.59,62.49,62.59,7500.0,52.1361,52.2029,52.1195,52.2029,7500.0
2013-04-11 12:50:00,62.59,62.64,62.59,62.63,2000.0,52.2029,52.2446,52.2029,52.2362,2000.0
2013-04-11 12:55:00,62.64,62.66,62.61,62.65,2800.0,52.2446,52.2612,52.2195,52.2529,2800.0
2013-04-11 13:00:00,62.66,62.77,62.66,62.74,2600.0,52.2612,52.353,52.2612,52.328,2600.0
2013-04-11 13:05:00,62.73,62.75,62.68,62.75,1800.0,52.3196,52.3363,52.2779,52.3363,1800.0
2013-04-11 13:10:00,62.75,62.75,62.72,62.72,2800.0,52.3363,52.3363,52.3113,52.3113,2800.0
2013-04-11 13:15:00,62.72,62.72,62.63,62.66,2000.0,52.3113,52.3113,52.2362,52.2612,2000.0
2013-04-11 13:20:00,62.68,62.74,62.64,62.65,7000.0,52.2779,52.328,52.2446,52.2529,7000.0
2013-04-11 13:25:00,62.65,62.68,62.64,62.66,2000.0,52.2529,52.2779,52.2446,52.2612,2000.0
2013-04-11 13:30:00,62.65,62.7,62.63,62.67,5400.0,52.2529,52.2946,52.2362,52.2696,5400.0
2013-04-11 13:35:00,62.69,62.74,62.69,62.74,1600.0,52.2863,52.328,52.2863,52.328,1600.0
2013-04-11 13:40:00,62.74,62.75,62.61,62.64,10300.0,52.328,52.3363,52.2195,52.2446,10300.0
2013-04-11 13:45:00,62.64,62.67,62.48,62.48,18200.0,52.2446,52.2696,52.1111,52.1111,18200.0
2013-04-11 13:50:00,62.5,62.51,62.36,62.36,5400.0,52.1278,52.1361,52.011,52.011,5400.0
2013-04-11 13:55:00,62.35,62.41,62.32,62.38,7200.0,52.0027,52.0527,51.9777,52.0277,7200.0
2013-04-11 14:00:00,62.38,62.46,62.38,62.39,3300.0,52.0277,52.0944,52.0277,52.0361,3300.0
2013-04-11 14:05:00,62.38,62.39,62.33,62.38,8200.0,52.0277,52.0361,51.986,52.0277,8200.0
2013-04-11 14:10:00,62.37,62.37,62.29,62.29,4000.0,52.0194,52.0194,51.9527,51.9527,4000.0
2013-04-11 14:15:00,62.28,62.29,62.22,62.25,5900.0,51.9443,51.9527,51.8943,51.9193,5900.0
2013-04-11 14:20:00,62.24,62.24,62.11,62.15,8900.0,51.9109,51.9109,51.8025,51.8359,8900.0
2013-04-11 14:25:00,62.15,62.16,62.07,62.07,8300.0,51.8359,51.8442,51.7692,51.7692,8300.0
2013-04-11 14:30:00,62.08,62.14,62.08,62.11,11200.0,51.7775,51.8275,51.7775,51.8025,11200.0
2013-04-11 14:35:00,62.11,62.11,62.07,62.08,8900.0,51.8025,51.8025,51.7692,51.7775,8900.0
2013-04-11 14:40:00,62.09,62.18,62.06,62.16,4300.0,51.7858,51.8609,51.7608,51.8442,4300.0
2013-04-11 14:45:00,62.16,62.17,62.11,62.13,8700.0,51.8442,51.8526,51.8025,51.8192,8700.0
2013-04-11 14:50:00,62.12,62.13,62.08,62.13,6800.0,51.8109,51.8192,51.7775,51.8192,6800.0
2013-04-11 14:55:00,62.13,62.13,62.11,62.11,5300.0,51.8192,51.8192,51.8025,51.8025,5300.0
2013-04-11 15:00:00,62.12,62.12,62.08,62.09,6300.0,51.8109,51.8109,51.7775,51.7858,6300.0
2013-04-11 15:05:00,62.09,62.09,61.9,61.96,39700.0,51.7858,51.7858,51.6274,51.6774,39700.0
2013-04-11 15:10:00,61.98,62.0,61.95,61.96,10400.0,51.6941,51.7108,51.6691,51.6774,10400.0
2013-04-11 15:15:00,61.96,62.0,61.92,61.98,12000.0,51.6774,51.7108,51.6441,51.6941,12000.0
2013-04-11 15:20:00,61.98,62.03,61.93,61.95,19000.0,51.6941,51.7358,51.6524,51.6691,19000.0
2013-04-11 15:25:00,61.95,61.95,61.91,61.95,9300.0,51.6691,51.6691,51.6357,51.6691,9300.0
2013-04-11 15:30:00,61.95,62.02,61.95,61.96,13200.0,51.6691,51.7275,51.6691,51.6774,13200.0
2013-04-11 15:35:00,61.95,62.05,61.93,61.95,12200.0,51.6691,51.7525,51.6524,51.6691,12200.0
2013-04-11 15:40:00,61.95,61.96,61.9,61.95,12100.0,51.6691,51.6774,51.6274,51.6691,12100.0
2013-04-11 15:45:00,61.96,62.03,61.96,61.98,40000.0,51.6774,51.7358,51.6774,51.6941,40000.0
2013-04-11 15:50:00,61.99,61.99,61.97,61.97,20800.0,51.7024,51.7024,51.6858,51.6858,20800.0
2013-04-11 15:55:00,61.98,62.0,61.89,61.91,74700.0,51.6941,51.7108,51.619,51.6357,74700.0
2013-04-12 09:30:00,61.9,62.06,61.8,61.89,8400.0,51.6274,51.7608,51.544,51.619,8400.0
2013-04-12 09:35:00,61.89,61.91,61.5,61.5,3900.0,51.619,51.6357,51.2938,51.2938,3900.0
2013-04-12 09:40:00,61.52,61.54,61.3,61.3,20000.0,51.3104,51.3271,51.1269,51.1269,20000.0
2013-04-12 09:45:00,61.3,61.39,61.24,61.33,8800.0,51.1269,51.202,51.0769,51.152,8800.0
2013-04-12 09:50:00,61.35,61.49,61.32,61.4,3900.0,51.1687,51.2854,51.1436,51.2104,3900.0
2013-04-12 09:55:00,61.32,61.49,61.27,61.48,4600.0,51.1436,51.2854,51.1019,51.2771,4600.0
2013-04-12 10:00:00,61.46,61.56,61.41,61.48,9700.0,51.2604,51.3438,51.2187,51.2771,9700.0
2013-04-12 10:05:00,61.56,61.61,61.54,61.61,2300.0,51.3438,51.3855,51.3271,51.3855,2300.0
2013-04-12 10:10:00,61.61,61.65,61.48,61.51,10300.0,51.3855,51.4189,51.2771,51.3021,10300.0
2013-04-12 10:15:00,61.51,61.51,61.3,61.3,4700.0,51.3021,51.3021,51.1269,51.1269,4700.0
2013-04-12 10:20:00,61.33,61.36,61.29,61.36,1600.0,51.152,51.177,51.1186,51.177,1600.0
2013-04-12 10:25:00,61.38,61.38,61.31,61.33,1200.0,51.1937,51.1937,51.1353,51.152,1200.0
2013-04-12 10:30:00,61.36,61.45,61.36,61.44,2400.0,51.177,51.2521,51.177,51.2437,2400.0
2013-04-12 10:35:00,61.47,61.48,61.29,61.29,14900.0,51.2687,51.2771,51.1186,51.1186,14900.0
2013-04-12 10:40:00,61.34,61.34,61.34,61.34,400.0,51.1603,51.1603,51.1603,51.1603,400.0
2013-04-12 10:45:00,61.34,61.34,60.94,61.0,7200.0,51.1603,51.1603,50.8267,50.8767,7200.0
2013-04-12 10:50:00,61.07,61.17,61.07,61.11,1200.0,50.9351,51.0185,50.9351,50.9685,1200.0
2013-04-12 10:55:00,61.11,61.17,61.1,61.14,2300.0,50.9685,51.0185,50.9601,50.9935,2300.0
2013-04-12 11:00:00,61.13,61.13,61.03,61.03,3100.0,50.9852,50.9852,50.9018,50.9018,3100.0
2013-04-12 11:05:00,61.06,61.08,60.98,61.03,10100.0,50.9268,50.9435,50.8601,50.9018,10100.0
2013-04-12 11:10:00,61.05,61.13,60.99,61.02,13500.0,50.9184,50.9852,50.8684,50.8934,13500.0
2013-04-12 11:15:00,61.01,61.08,61.0,61.04,16700.0,50.8851,50.9435,50.8767,50.9101,16700.0
2013-04-12 11:20:00,61.02,61.03,60.87,60.92,28800.0,50.8934,50.9018,50.7683,50.81,28800.0
2013-04-12 11:25:00,60.91,60.93,60.82,60.82,2700.0,50.8017,50.8184,50.7266,50.7266,2700.0
2013-04-12 11:30:00,60.86,60.94,60.84,60.91,7500.0,50.76,50.8267,50.7433,50.8017,7500.0
2013-04-12 11:35:00,60.94,60.95,60.92,60.93,8000.0,50.8267,50.835,50.81,50.8184,8000.0
2013-04-12 11:40:00,60.92,60.92,60.7,60.7,10000.0,50.81,50.81,50.6265,50.6265,10000.0
2013-04-12 11:45:00,60.71,60.86,60.7,60.79,19000.0,50.6349,50.76,50.6265,50.7016,19000.0
2013-04-12 11:50:00,60.77,60.9,60.71,60.9,14500.0,50.6849,50.7933,50.6349,50.7933,14500.0
2013-04-12 11:55:00,60.86,60.9,60.8,60.8,12600.0,50.76,50.7933,50.7099,50.7099,12600.0
2013-04-12 12:00:00,60.81,60.81,60.66,60.68,5500.0,50.7183,50.7183,50.5932,50.6098,5500.0
2013-04-12 12:05:00,60.7,60.7,60.62,60.68,5500.0,50.6265,50.6265,50.5598,50.6098,5500.0
2013-04-12 12:10:00,60.69,60.69,60.63,60.65,2100.0,50.6182,50.6182,50.5681,50.5848,2100.0
2013-04-12 12:15:00,60.64,60.64,60.49,60.52,63500.0,50.5765,50.5765,50.4514,50.4764,63500.0
2013-04-12 12:20:00,60.52,60.61,60.52,60.61,5300.0,50.4764,50.5515,50.4764,50.5515,5300.0
2013-04-12 12:25:00,60.69,60.73,60.68,60.72,3900.0,50.6182,50.6515,50.6098,50.6432,3900.0
2013-04-12 12:30:00,60.71,60.85,60.67,60.85,9300.0,50.6349,50.7516,50.6015,50.7516,9300.0
2013-04-12 12:35:00,60.84,60.89,60.8,60.89,6000.0,50.7433,50.785,50.7099,50.785,6000.0
2013-04-12 12:40:00,60.89,60.99,60.86,60.88,15800.0,50.785,50.8684,50.76,50.7766,15800.0
2013-04-12 12:45:00,60.86,60.87,60.75,60.76,6800.0,50.76,50.7683,50.6682,50.6766,6800.0
2013-04-12 12:50:00,60.75,60.8,60.69,60.8,5900.0,50.6682,50.7099,50.6182,50.7099,5900.0
2013-04-12 12:55:00,60.83,60.88,60.82,60.84,3300.0,50.7349,50.7766,50.7266,50.7433,3300.0
2013-04-12 13:00:00,60.86,60.96,60.84,60.85,8800.0,50.76,50.8434,50.7433,50.7516,8800.0
2013-04-12 13:05:00,60.85,60.92,60.83,60.9,7700.0,50.7516,50.81,50.7349,50.7933,7700.0
2013-04-12 13:10:00,60.92,60.92,60.82,60.83,4000.0,50.81,50.81,50.7266,50.7349,4000.0
2013-04-12 13:15:00,60.83,60.85,60.73,60.76,4200.0,50.7349,50.7516,50.6515,50.6766,4200.0
2013-04-12 13:20:00,60.76,60.78,60.73,60.73,4600.0,50.6766,50.6932,50.6515,50.6515,4600.0
2013-04-12 13:25:00,60.75,60.77,60.66,60.77,8100.0,50.6682,50.6849,50.5932,50.6849,8100.0
2013-04-12 13:30:00,60.73,60.75,60.63,60.63,9400.0,50.6515,50.6682,50.5681,50.5681,9400.0
2013-04-12 13:35:00,60.64,60.67,60.58,60.58,8200.0,50.5765,50.6015,50.5264,50.5264,8200.0
2013-04-12 13:40:00,60.59,60.79,60.59,60.79,3300.0,50.5348,50.7016,50.5348,50.7016,3300.0
2013-04-12 13:45:00,60.81,60.85,60.74,60.74,8800.0,50.7183,50.7516,50.6599,50.6599,8800.0
2013-04-12 13:50:00,60.76,60.82,60.73,60.75,12500.0,50.6766,50.7266,50.6515,50.6682,12500.0
2013-04-12 13:55:00,60.74,60.78,60.67,60.78,9900.0,50.6599,50.6932,50.6015,50.6932,9900.0
2013-04-12 14:00:00,60.77,60.81,60.77,60.77,12400.0,50.6849,50.7183,50.6849,50.6849,12400.0
2013-04-12 14:05:00,60.78,60.83,60.71,60.73,10500.0,50.6932,50.7349,50.6349,50.6515,10500.0
2013-04-12 14:10:00,60.73,60.8,60.69,60.74,6100.0,50.6515,50.7099,50.6182,50.6599,6100.0
2013-04-12 14:15:00,60.77,60.84,60.71,60.73,4600.0,50.6849,50.7433,50.6349,50.6515,4600.0
2013-04-12 14:20:00,60.73,60.77,60.71,60.77,7800.0,50.6515,50.6849,50.6349,50.6849,7800.0
2013-04-12 14:25:00,60.77,60.81,60.77,60.8,5400.0,50.6849,50.7183,50.6849,50.7099,5400.0
2013-04-12 14:30:00,60.79,60.82,60.74,60.75,9800.0,50.7016,50.7266,50.6599,50.6682,9800.0
2013-04-12 14:35:00,60.75,60.75,60.67,60.7,5300.0,50.6682,50.6682,50.6015,50.6265,5300.0
2013-04-12 14:40:00,60.71,60.73,60.65,60.67,5000.0,50.6349,50.6515,50.5848,50.6015,5000.0
2013-04-12 14:45:00,60.66,60.77,60.61,60.73,10200.0,50.5932,50.6849,50.5515,50.6515,10200.0
2013-04-12 14:50:00,60.73,60.8,60.73,60.79,3400.0,50.6515,50.7099,50.6515,50.7016,3400.0
2013-04-12 14:55:00,60.78,60.81,60.75,60.79,4000.0,50.6932,50.7183,50.6682,50.7016,4000.0
2013-04-12 15:00:00,60.83,60.86,60.82,60.86,4200.0,50.7349,50.76,50.7266,50.76,4200.0
2013-04-12 15:05:00,60.87,60.9,60.83,60.86,13600.0,50.7683,50.7933,50.7349,50.76,13600.0
2013-04-12 15:10:00,60.88,60.95,60.87,60.9,8400.0,50.7766,50.835,50.7683,50.7933,8400.0
2013-04-12 15:15:00,60.89,60.99,60.86,60.97,11600.0,50.785,50.8684,50.76,50.8517,11600.0
2013-04-12 15:20:00,60.96,60.96,60.89,60.89,5200.0,50.8434,50.8434,50.785,50.785,5200.0
2013-04-12 15:25:00,60.89,60.92,60.82,60.84,7600.0,50.785,50.81,50.7266,50.7433,7600.0
2013-04-12 15:30:00,60.84,60.89,60.83,60.84,17600.0,50.7433,50.785,50.7349,50.7433,17600.0
2013-04-12 15:35:00,60.83,60.88,60.8,60.86,6800.0,50.7349,50.7766,50.7099,50.76,6800.0
2013-04-12 15:40:00,60.87,60.91,60.8,60.88,10700.0,50.7683,50.8017,50.7099,50.7766,10700.0
2013-04-12 15:45:00,60.86,60.89,60.79,60.81,12400.0,50.76,50.785,50.7016,50.7183,12400.0
2013-04-12 15:50:00,60.83,60.84,60.78,60.79,12200.0,50.7349,50.7433,50.6932,50.7016,12200.0
2013-04-12 15:55:00,60.8,60.93,60.8,60.9,21700.0,50.7099,50.8184,50.7099,50.7933,21700.0
2013-04-15 09:30:00,60.36,60.5,60.33,60.39,10500.0,50.3429,50.4597,50.3179,50.368,10500.0
2013-04-15 09:35:00,60.38,60.42,60.09,60.09,3200.0,50.3596,50.393,50.1178,50.1178,3200.0
2013-04-15 09:40:00,60.04,60.04,59.6,59.61,7300.0,50.0761,50.0761,49.7091,49.7174,7300.0
2013-04-15 09:45:00,59.66,59.76,59.57,59.57,5200.0,49.7591,49.8425,49.6841,49.6841,5200.0
2013-04-15 09:50:00,59.62,59.62,59.47,59.49,19000.0,49.7258,49.7258,49.6006,49.6173,19000.0
2013-04-15 09:55:00,59.52,59.63,59.41,59.59,13200.0,49.6423,49.7341,49.5506,49.7007,13200.0
2013-04-15 10:00:00,59.62,59.62,59.32,59.32,19000.0,49.7258,49.7258,49.4755,49.4755,19000.0
2013-04-15 10:05:00,59.32,59.35,59.12,59.18,17300.0,49.4755,49.5006,49.3087,49.3588,17300.0
2013-04-15 10:10:00,59.22,59.39,59.18,59.24,12800.0,49.3921,49.5339,49.3588,49.4088,12800.0
2013-04-15 10:15:00,59.33,59.5,59.25,59.44,7900.0,49.4839,49.6257,49.4172,49.5756,7900.0
2013-04-15 10:20:00,59.42,59.49,59.31,59.32,14500.0,49.5589,49.6173,49.4672,49.4755,14500.0
2013-04-15 10:25:00,59.31,59.38,59.3,59.35,9400.0,49.4672,49.5256,49.4589,49.5006,9400.0
2013-04-15 10:30:00,59.33,59.45,59.32,59.4,6200.0,49.4839,49.584,49.4755,49.5423,6200.0
2013-04-15 10:35:00,59.39,59.43,59.22,59.33,21100.0,49.5339,49.5673,49.3921,49.4839,21100.0
2013-04-15 10:40:00,59.31,59.36,59.12,59.36,7200.0,49.4672,49.5089,49.3087,49.5089,7200.0
2013-04-15 10:45:00,59.35,59.36,59.26,59.3,10800.0,49.5006,49.5089,49.4255,49.4589,10800.0
2013-04-15 10:50:00,59.3,59.3,59.24,59.26,1800.0,49.4589,49.4589,49.4088,49.4255,1800.0
2013-04-15 10:55:00,59.24,59.29,59.13,59.27,5600.0,49.4088,49.4505,49.3171,49.4338,5600.0
2013-04-15 11:00:00,59.26,59.26,59.19,59.19,8100.0,49.4255,49.4255,49.3671,49.3671,8100.0
2013-04-15 11:05:00,59.14,59.16,59.1,59.14,6500.0,49.3254,49.3421,49.292,49.3254,6500.0
2013-04-15 11:10:00,59.14,59.15,59.04,59.1,4600.0,49.3254,49.3338,49.242,49.292,4600.0
2013-04-15 11:15:00,59.08,59.08,58.96,59.01,3800.0,49.2754,49.2754,49.1753,49.217,3800.0
2013-04-15 11:20:00,59.01,59.12,59.01,59.09,3900.0,49.217,49.3087,49.217,49.2837,3900.0
2013-04-15 11:25:00,59.09,59.11,59.08,59.08,2400.0,49.2837,49.3004,49.2754,49.2754,2400.0
2013-04-15 11:30:00,59.1,59.13,59.04,59.12,5900.0,49.292,49.3171,49.242,49.3087,5900.0
2013-04-15 11:35:00,59.11,59.19,59.11,59.19,4800.0,49.3004,49.3671,49.3004,49.3671,4800.0
2013-04-15 11:40:00,59.21,59.21,59.18,59.19,1500.0,49.3838,49.3838,49.3588,49.3671,1500.0
2013-04-15 11:45:00,59.2,59.22,59.04,59.06,3600.0,49.3755,49.3921,49.242,49.2587,3600.0
2013-04-15 11:50:00,59.07,59.07,58.91,58.91,8300.0,49.267,49.267,49.1336,49.1336,8300.0
2013-04-15 11:55:00,58.92,59.01,58.92,58.95,4400.0,49.1419,49.217,49.1419,49.1669,4400.0
2013-04-15 12:00:00,58.96,58.99,58.94,58.98,2000.0,49.1753,49.2003,49.1586,49.192,2000.0
2013-04-15 12:05:00,59.02,59.08,59.01,59.06,2500.0,49.2253,49.2754,49.217,49.2587,2500.0
2013-04-15 12:10:00,59.05,59.14,59.05,59.13,7100.0,49.2503,49.3254,49.2503,49.3171,7100.0
2013-04-15 12:15:00,59.15,59.17,59.14,59.17,1500.0,49.3338,49.3504,49.3254,49.3504,1500.0
2013-04-15 12:20:00,59.17,59.18,59.12,59.12,3000.0,49.3504,49.3588,49.3087,49.3087,3000.0
2013-04-15 12:25:00,59.1,59.18,59.06,59.18,3200.0,49.292,49.3588,49.2587,49.3588,3200.0
2013-04-15 12:30:00,59.17,59.17,59.04,59.05,2900.0,49.3504,49.3504,49.242,49.2503,2900.0
2013-04-15 12:35:00,59.04,59.13,59.01,59.11,11300.0,49.242,49.3171,49.217,49.3004,11300.0
2013-04-15 12:40:00,59.12,59.19,59.07,59.07,6400.0,49.3087,49.3671,49.267,49.267,6400.0
2013-04-15 12:45:00,59.08,59.14,59.01,59.14,9400.0,49.2754,49.3254,49.217,49.3254,9400.0
2013-04-15 12:50:00,59.16,59.19,58.95,58.99,3200.0,49.3421,49.3671,49.1669,49.2003,3200.0
2013-04-15 12:55:00,58.98,59.08,58.98,59.07,6600.0,49.192,49.2754,49.192,49.267,6600.0
2013-04-15 13:00:00,59.04,59.07,58.98,59.06,7100.0,49.242,49.267,49.192,49.2587,7100.0
2013-04-15 13:05:00,59.08,59.08,58.95,58.98,1900.0,49.2754,49.2754,49.1669,49.192,1900.0
2013-04-15 13:10:00,58.97,59.02,58.94,59.02,7900.0,49.1836,49.2253,49.1586,49.2253,7900.0
2013-04-15 13:15:00,59.04,59.05,58.98,59.01,3500.0,49.242,49.2503,49.192,49.217,3500.0
2013-04-15 13:20:00,59.03,59.03,58.94,59.03,5500.0,49.2337,49.2337,49.1586,49.2337,5500.0
2013-04-15 13:25:00,59.02,59.07,58.94,58.99,3600.0,49.2253,49.267,49.1586,49.2003,3600.0
2013-04-15 13:30:00,58.99,59.0,58.95,59.0,2100.0,49.2003,49.2086,49.1669,49.2086,2100.0
2013-04-15 13:35:00,58.98,59.03,58.95,59.01,6400.0,49.192,49.2337,49.1669,49.217,6400.0
2013-04-15 13:40:00,59.01,59.05,58.98,58.98,2900.0,49.217,49.2503,49.192,49.192,2900.0
2013-04-15 13:45:00,58.99,59.06,58.97,59.05,2600.0,49.2003,49.2587,49.1836,49.2503,2600.0
2013-04-15 13:50:00,59.03,59.08,58.96,59.08,6400.0,49.2337,49.2754,49.1753,49.2754,6400.0
2013-04-15 13:55:00,59.06,59.06,59.01,59.04,2300.0,49.2587,49.2587,49.217,49.242,2300.0
2013-04-15 14:00:00,59.04,59.04,58.93,58.95,3600.0,49.242,49.242,49.1503,49.1669,3600.0
2013-04-15 14:05:00,58.94,58.99,58.91,58.99,10200.0,49.1586,49.2003,49.1336,49.2003,10200.0
2013-04-15 14:10:00,58.99,59.01,58.91,59.01,13400.0,49.2003,49.217,49.1336,49.217,13400.0
2013-04-15 14:15:00,59.01,59.02,58.91,58.96,10300.0,49.217,49.2253,49.1336,49.1753,10300.0
2013-04-15 14:20:00,58.97,59.02,58.96,58.98,3800.0,49.1836,49.2253,49.1753,49.192,3800.0
2013-04-15 14:25:00,58.98,59.04,58.95,59.02,5400.0,49.192,49.242,49.1669,49.2253,5400.0
2013-04-15 14:30:00,59.02,59.04,58.98,58.99,8100.0,49.2253,49.242,49.192,49.2003,8100.0
2013-04-15 14:35:00,59.01,59.15,59.0,59.09,8600.0,49.217,49.3338,49.2086,49.2837,8600.0
2013-04-15 14:40:00,59.12,59.25,59.07,59.24,5800.0,49.3087,49.4172,49.267,49.4088,5800.0
2013-04-15 14:45:00,59.24,59.43,59.23,59.38,5400.0,49.4088,49.5673,49.4005,49.5256,5400.0
2013-04-15 14:50:00,59.39,59.41,59.32,59.37,19700.0,49.5339,49.5506,49.4755,49.5172,19700.0
2013-04-15 14:55:00,59.39,59.4,59.19,59.23,19700.0,49.5339,49.5423,49.3671,49.4005,19700.0
2013-04-15 15:00:00,59.25,59.27,59.11,59.23,23100.0,49.4172,49.4338,49.3004,49.4005,23100.0
2013-04-15 15:05:00,59.23,59.23,59.11,59.14,20200.0,49.4005,49.4005,49.3004,49.3254,20200.0
2013-04-15 15:10:00,59.13,59.19,59.07,59.14,14200.0,49.3171,49.3671,49.267,49.3254,14200.0
2013-04-15 15:15:00,59.15,59.31,59.14,59.26,14400.0,49.3338,49.4672,49.3254,49.4255,14400.0
2013-04-15 15:20:00,59.25,59.31,59.19,59.19,7300.0,49.4172,49.4672,49.3671,49.3671,7300.0
2013-04-15 15:25:00,59.14,59.17,59.07,59.13,10100.0,49.3254,49.3504,49.267,49.3171,10100.0
2013-04-15 15:30:00,59.15,59.24,59.1,59.13,11500.0,49.3338,49.4088,49.292,49.3171,11500.0
2013-04-15 15:35:00,59.13,59.13,58.95,59.05,10400.0,49.3171,49.3171,49.1669,49.2503,10400.0
2013-04-15 15:40:00,59.06,59.25,59.05,59.21,20700.0,49.2587,49.4172,49.2503,49.3838,20700.0
2013-04-15 15:45:00,59.24,59.38,59.18,59.27,30500.0,49.4088,49.5256,49.3588,49.4338,30500.0
2013-04-15 15:50:00,59.28,59.47,59.27,59.4,28500.0,49.4422,49.6006,49.4338,49.5423,28500.0
2013-04-15 15:55:00,59.4,59.42,59.2,59.27,89800.0,49.5423,49.5589,49.3755,49.4338,89800.0
2013-04-16 09:30:00,59.95,60.32,59.38,60.26,14700.0,50.001,50.3096,49.5256,50.2595,14700.0
2013-04-16 09:35:00,60.32,61.33,60.31,61.3,19400.0,50.3096,51.152,50.3012,51.1269,19400.0
2013-04-16 09:40:00,61.29,61.3,60.8,60.92,6700.0,51.1186,51.1269,50.7099,50.81,6700.0
2013-04-16 09:45:00,60.85,60.94,60.28,60.28,5000.0,50.7516,50.8267,50.2762,50.2762,5000.0
2013-04-16 09:50:00,60.3,60.56,60.26,60.55,11200.0,50.2929,50.5098,50.2595,50.5014,11200.0
2013-04-16 09:55:00,60.59,60.71,60.44,60.46,12100.0,50.5348,50.6349,50.4097,50.4264,12100.0
2013-04-16 10:00:00,60.47,60.57,60.43,60.49,9300.0,50.4347,50.5181,50.4013,50.4514,9300.0
2013-04-16 10:05:00,60.5,60.72,60.5,60.66,5300.0,50.4597,50.6432,50.4597,50.5932,5300.0
2013-04-16 10:10:00,60.66,60.78,60.66,60.73,11900.0,50.5932,50.6932,50.5932,50.6515,11900.0
2013-04-16 10:15:00,60.72,60.89,60.72,60.78,12600.0,50.6432,50.785,50.6432,50.6932,12600.0
2013-04-16 10:20:00,60.76,60.89,60.76,60.87,4100.0,50.6766,50.785,50.6766,50.7683,4100.0
2013-04-16 10:25:00,60.87,60.94,60.71,60.73,6400.0,50.7683,50.8267,50.6349,50.6515,6400.0
2013-04-16 10:30:00,60.75,60.81,60.66,60.66,6100.0,50.6682,50.7183,50.5932,50.5932,6100.0
2013-04-16 10:35:00,60.64,60.64,60.45,60.48,7800.0,50.5765,50.5765,50.418,50.443,7800.0
2013-04-16 10:40:00,60.41,60.42,60.27,60.27,1900.0,50.3846,50.393,50.2679,50.2679,1900.0
2013-04-16 10:45:00,60.27,60.3,60.19,60.23,4400.0,50.2679,50.2929,50.2012,50.2345,4400.0
2013-04-16 10:50:00,60.23,60.28,60.2,60.21,10000.0,50.2345,50.2762,50.2095,50.2178,10000.0
2013-04-16 10:55:00,60.22,60.34,60.22,60.34,2800.0,50.2262,50.3263,50.2262,50.3263,2800.0
2013-04-16 11:00:00,60.34,60.52,60.34,60.52,5400.0,50.3263,50.4764,50.3263,50.4764,5400.0
2013-04-16 11:05:00,60.45,60.45,60.32,60.42,2300.0,50.418,50.418,50.3096,50.393,2300.0
2013-04-16 11:10:00,60.43,60.51,60.43,60.5,1500.0,50.4013,50.4681,50.4013,50.4597,1500.0
2013-04-16 11:15:00,60.55,60.61,60.5,60.5,11500.0,50.5014,50.5515,50.4597,50.4597,11500.0
2013-04-16 11:20:00,60.5,60.5,60.38,60.4,2300.0,50.4597,50.4597,50.3596,50.3763,2300.0
2013-04-16 11:25:00,60.4,60.4,60.27,60.34,4400.0,50.3763,50.3763,50.2679,50.3263,4400.0
2013-04-16 11:30:00,60.42,60.55,60.41,60.55,3300.0,50.393,50.5014,50.3846,50.5014,3300.0
2013-04-16 11:35:00,60.53,60.68,60.53,60.64,2500.0,50.4847,50.6098,50.4847,50.5765,2500.0
2013-04-16 11:40:00,60.64,60.81,60.61,60.81,3400.0,50.5765,50.7183,50.5515,50.7183,3400.0
2013-04-16 11:45:00,60.8,60.9,60.79,60.89,13200.0,50.7099,50.7933,50.7016,50.785,13200.0
2013-04-16 11:50:00,60.87,60.96,60.82,60.94,3300.0,50.7683,50.8434,50.7266,50.8267,3300.0
2013-04-16 11:55:00,60.95,60.96,60.8,60.8,3000.0,50.835,50.8434,50.7099,50.7099,3000.0
2013-04-16 12:00:00,60.81,60.83,60.76,60.79,3900.0,50.7183,50.7349,50.6766,50.7016,3900.0
2013-04-16 12:05:00,60.77,60.79,60.63,60.67,4200.0,50.6849,50.7016,50.5681,50.6015,4200.0
2013-04-16 12:10:00,60.69,60.7,60.61,60.61,2600.0,50.6182,50.6265,50.5515,50.5515,2600.0
2013-04-16 12:15:00,60.62,60.62,60.5,60.5,2300.0,50.5598,50.5598,50.4597,50.4597,2300.0
2013-04-16 12:20:00,60.5,60.51,60.41,60.43,4300.0,50.4597,50.4681,50.3846,50.4013,4300.0
2013-04-16 12:25:00,60.42,60.43,60.35,60.36,1400.0,50.393,50.4013,50.3346,50.3429,1400.0
2013-04-16 12:30:00,60.39,60.49,60.38,60.49,4800.0,50.368,50.4514,50.3596,50.4514,4800.0
2013-04-16 12:35:00,60.54,60.54,60.49,60.51,2800.0,50.4931,50.4931,50.4514,50.4681,2800.0
2013-04-16 12:40:00,60.51,60.52,60.48,60.51,1400.0,50.4681,50.4764,50.443,50.4681,1400.0
2013-04-16 12:45:00,60.52,60.56,60.5,60.52,4800.0,50.4764,50.5098,50.4597,50.4764,4800.0
2013-04-16 12:50:00,60.53,60.6,60.51,60.59,8900.0,50.4847,50.5431,50.4681,50.5348,8900.0
2013-04-16 12:55:00,60.61,60.62,60.59,60.62,1500.0,50.5515,50.5598,50.5348,50.5598,1500.0
2013-04-16 13:00:00,60.63,60.63,60.57,60.59,800.0,50.5681,50.5681,50.5181,50.5348,800.0
2013-04-16 13:05:00,60.59,60.76,60.57,60.73,5800.0,50.5348,50.6766,50.5181,50.6515,5800.0
2013-04-16 13:10:00,60.7,60.72,60.67,60.68,1800.0,50.6265,50.6432,50.6015,50.6098,1800.0
2013-04-16 13:15:00,60.69,60.78,60.69,60.78,5400.0,50.6182,50.6932,50.6182,50.6932,5400.0
2013-04-16 13:20:00,60.77,60.78,60.7,60.72,2800.0,50.6849,50.6932,50.6265,50.6432,2800.0
2013-04-16 13:25:00,60.72,60.73,60.66,60.73,7100.0,50.6432,50.6515,50.5932,50.6515,7100.0
2013-04-16 13:30:00,60.77,60.8,60.73,60.74,19800.0,50.6849,50.7099,50.6515,50.6599,19800.0
2013-04-16 13:35:00,60.77,60.81,60.73,60.81,4100.0,50.6849,50.7183,50.6515,50.7183,4100.0
2013-04-16 13:40:00,60.79,60.86,60.72,60.72,19200.0,50.7016,50.76,50.6432,50.6432,19200.0
2013-04-16 13:45:00,60.72,60.89,60.72,60.89,5200.0,50.6432,50.785,50.6432,50.785,5200.0
2013-04-16 13:50:00,60.91,61.02,60.88,60.97,8100.0,50.8017,50.8934,50.7766,50.8517,8100.0
2013-04-16 13:55:00,60.95,60.97,60.94,60.96,2600.0,50.835,50.8517,50.8267,50.8434,2600.0
2013-04-16 14:00:00,60.96,60.98,60.93,60.98,2900.0,50.8434,50.8601,50.8184,50.8601,2900.0
2013-04-16 14:05:00,61.0,61.07,61.0,61.02,6000.0,50.8767,50.9351,50.8767,50.8934,6000.0
2013-04-16 14:10:00,61.06,61.08,61.03,61.08,3500.0,50.9268,50.9435,50.9018,50.9435,3500.0
2013-04-16 14:15:00,61.07,61.08,60.97,60.97,2500.0,50.9351,50.9435,50.8517,50.8517,2500.0
2013-04-16 14:20:00,60.97,61.1,60.97,61.06,4100.0,50.8517,50.9601,50.8517,50.9268,4100.0
2013-04-16 14:25:00,61.08,61.1,61.0,61.07,11400.0,50.9435,50.9601,50.8767,50.9351,11400.0
2013-04-16 14:30:00,61.08,61.11,61.01,61.08,5900.0,50.9435,50.9685,50.8851,50.9435,5900.0
2013-04-16 14:35:00,61.06,61.09,60.99,61.09,7400.0,50.9268,50.9518,50.8684,50.9518,7400.0
2013-04-16 14:40:00,61.07,61.11,61.07,61.07,4000.0,50.9351,50.9685,50.9351,50.9351,4000.0
2013-04-16 14:45:00,61.09,61.15,61.06,61.09,5900.0,50.9518,51.0018,50.9268,50.9518,5900.0
2013-04-16 14:50:00,61.08,61.19,61.07,61.19,12700.0,50.9435,51.0352,50.9351,51.0352,12700.0
2013-04-16 14:55:00,61.18,61.22,61.15,61.21,19300.0,51.0269,51.0602,51.0018,51.0519,19300.0
2013-04-16 15:00:00,61.21,61.27,61.17,61.21,18000.0,51.0519,51.1019,51.0185,51.0519,18000.0
2013-04-16 15:05:00,61.21,61.31,61.19,61.26,11500.0,51.0519,51.1353,51.0352,51.0936,11500.0
2013-04-16 15:10:00,61.27,61.34,61.25,61.26,12400.0,51.1019,51.1603,51.0852,51.0936,12400.0
2013-04-16 15:15:00,61.27,61.35,61.25,61.3,10100.0,51.1019,51.1687,51.0852,51.1269,10100.0
2013-04-16 15:20:00,61.3,61.39,61.28,61.39,16500.0,51.1269,51.202,51.1103,51.202,16500.0
2013-04-16 15:25:00,61.4,61.42,61.35,61.38,11900.0,51.2104,51.227,51.1687,51.1937,11900.0
2013-04-16 15:30:00,61.36,61.45,61.35,61.44,15000.0,51.177,51.2521,51.1687,51.2437,15000.0
2013-04-16 15:35:00,61.44,61.52,61.41,61.52,15100.0,51.2437,51.3104,51.2187,51.3104,15100.0
2013-04-16 15:40:00,61.53,61.58,61.5,61.55,24100.0,51.3188,51.3605,51.2938,51.3355,24100.0
2013-04-16 15:45:00,61.55,61.62,61.5,61.54,28800.0,51.3355,51.3938,51.2938,51.3271,28800.0
2013-04-16 15:50:00,61.54,61.61,61.52,61.57,35500.0,51.3271,51.3855,51.3104,51.3521,35500.0
2013-04-16 15:55:00,61.56,61.64,61.53,61.61,51000.0,51.3438,51.4105,51.3188,51.3855,51000.0
2013-04-17 09:30:00,60.81,61.09,60.81,60.96,8300.0,50.7183,50.9518,50.7183,50.8434,8300.0
2013-04-17 09:35:00,60.84,60.84,60.5,60.63,1800.0,50.7433,50.7433,50.4597,50.5681,1800.0
2013-04-17 09:40:00,60.5,60.5,60.29,60.46,5200.0,50.4597,50.4597,50.2846,50.4264,5200.0
2013-04-17 09:45:00,60.39,60.8,60.39,60.79,9000.0,50.368,50.7099,50.368,50.7016,9000.0
2013-04-17 09:50:00,60.78,60.98,60.76,60.9,8200.0,50.6932,50.8601,50.6766,50.7933,8200.0
2013-04-17 09:55:00,60.89,60.95,60.86,60.94,5200.0,50.785,50.835,50.76,50.8267,5200.0
2013-04-17 10:00:00,60.93,60.95,60.73,60.73,9800.0,50.8184,50.835,50.6515,50.6515,9800.0
2013-04-17 10:05:00,60.75,60.92,60.63,60.68,12200.0,50.6682,50.81,50.5681,50.6098,12200.0
2013-04-17 10:10:00,60.7,60.87,60.67,60.72,6700.0,50.6265,50.7683,50.6015,50.6432,6700.0
2013-04-17 10:15:00,60.73,60.81,60.48,60.48,5700.0,50.6515,50.7183,50.443,50.443,5700.0
2013-04-17 10:20:00,60.59,60.7,60.46,60.65,3900.0,50.5348,50.6265,50.4264,50.5848,3900.0
2013-04-17 10:25:00,60.66,60.71,60.53,60.53,5000.0,50.5932,50.6349,50.4847,50.4847,5000.0
2013-04-17 10:30:00,60.53,60.55,60.35,60.35,6000.0,50.4847,50.5014,50.3346,50.3346,6000.0
2013-04-17 10:35:00,60.37,60.41,60.26,60.31,6700.0,50.3513,50.3846,50.2595,50.3012,6700.0
2013-04-17 10:40:00,60.27,60.43,60.22,60.22,6100.0,50.2679,50.4013,50.2262,50.2262,6100.0
2013-04-17 10:45:00,60.22,60.4,60.2,60.23,10200.0,50.2262,50.3763,50.2095,50.2345,10200.0
2013-04-17 10:50:00,60.22,60.25,60.17,60.18,2200.0,50.2262,50.2512,50.1845,50.1928,2200.0
2013-04-17 10:55:00,60.1,60.17,60.07,60.1,4900.0,50.1261,50.1845,50.1011,50.1261,4900.0
2013-04-17 11:00:00,60.1,60.24,60.08,60.11,8900.0,50.1261,50.2429,50.1094,50.1344,8900.0
2013-04-17 11:05:00,60.13,60.24,60.02,60.19,10200.0,50.1511,50.2429,50.0594,50.2012,10200.0
2013-04-17 11:10:00,60.2,60.39,60.16,60.31,18500.0,50.2095,50.368,50.1761,50.3012,18500.0
2013-04-17 11:15:00,60.23,60.56,60.17,60.51,13200.0,50.2345,50.5098,50.1845,50.4681,13200.0
2013-04-17 11:20:00,60.49,60.57,60.48,60.48,11300.0,50.4514,50.5181,50.443,50.443,11300.0
2013-04-17 11:25:00,60.43,60.65,60.43,60.58,7100.0,50.4013,50.5848,50.4013,50.5264,7100.0
2013-04-17 11:30:00,60.55,60.59,60.35,60.43,5600.0,50.5014,50.5348,50.3346,50.4013,5600.0
2013-04-17 11:35:00,60.39,60.61,60.39,60.61,5600.0,50.368,50.5515,50.368,50.5515,5600.0
2013-04-17 11:40:00,60.61,60.64,60.51,60.55,3800.0,50.5515,50.5765,50.4681,50.5014,3800.0
2013-04-17 11:45:00,60.5,60.52,60.34,60.34,4600.0,50.4597,50.4764,50.3263,50.3263,4600.0
2013-04-17 11:50:00,60.34,60.54,60.34,60.52,8000.0,50.3263,50.4931,50.3263,50.4764,8000.0
2013-04-17 11:55:00,60.55,60.67,60.49,60.64,10700.0,50.5014,50.6015,50.4514,50.5765,10700.0
2013-04-17 12:00:00,60.63,60.7,60.52,60.57,8500.0,50.5681,50.6265,50.4764,50.5181,8500.0
2013-04-17 12:05:00,60.55,60.58,60.52,60.52,5100.0,50.5014,50.5264,50.4764,50.4764,5100.0
2013-04-17 12:10:00,60.53,60.58,60.48,60.52,10800.0,50.4847,50.5264,50.443,50.4764,10800.0
2013-04-17 12:15:00,60.49,60.57,60.4,60.44,5500.0,50.4514,50.5181,50.3763,50.4097,5500.0
2013-04-17 12:20:00,60.42,60.5,60.18,60.5,6700.0,50.393,50.4597,50.1928,50.4597,6700.0
2013-04-17 12:25:00,60.47,60.47,60.28,60.35,4200.0,50.4347,50.4347,50.2762,50.3346,4200.0
2013-04-17 12:30:00,60.37,60.51,60.37,60.51,4100.0,50.3513,50.4681,50.3513,50.4681,4100.0
2013-04-17 12:35:00,60.44,60.46,60.34,60.41,6400.0,50.4097,50.4264,50.3263,50.3846,6400.0
2013-04-17 12:40:00,60.35,60.35,60.15,60.2,5600.0,50.3346,50.3346,50.1678,50.2095,5600.0
2013-04-17 12:45:00,60.22,60.28,60.2,60.22,9400.0,50.2262,50.2762,50.2095,50.2262,9400.0
2013-04-17 12:50:00,60.22,60.31,60.17,60.3,12800.0,50.2262,50.3012,50.1845,50.2929,12800.0
2013-04-17 12:55:00,60.27,60.46,60.27,60.43,5600.0,50.2679,50.4264,50.2679,50.4013,5600.0
2013-04-17 13:00:00,60.45,60.45,60.28,60.37,15700.0,50.418,50.418,50.2762,50.3513,15700.0
2013-04-17 13:05:00,60.35,60.4,60.26,60.26,11900.0,50.3346,50.3763,50.2595,50.2595,11900.0
2013-04-17 13:10:00,60.26,60.29,60.16,60.23,6600.0,50.2595,50.2846,50.1761,50.2345,6600.0
2013-04-17 13:15:00,60.24,60.38,60.17,60.23,8900.0,50.2429,50.3596,50.1845,50.2345,8900.0
2013-04-17 13:20:00,60.22,60.23,60.08,60.14,13900.0,50.2262,50.2345,50.1094,50.1595,13900.0
2013-04-17 13:25:00,60.16,60.21,60.03,60.14,9500.0,50.1761,50.2178,50.0677,50.1595,9500.0
2013-04-17 13:30:00,60.13,60.16,60.02,60.09,17500.0,50.1511,50.1761,50.0594,50.1178,17500.0
2013-04-17 13:35:00,60.08,60.33,60.05,60.21,11300.0,50.1094,50.3179,50.0844,50.2178,11300.0
2013-04-17 13:40:00,60.25,60.52,60.23,60.52,4200.0,50.2512,50.4764,50.2345,50.4764,4200.0
2013-04-17 13:45:00,60.49,60.55,60.37,60.44,7400.0,50.4514,50.5014,50.3513,50.4097,7400.0
2013-04-17 13:50:00,60.43,60.49,60.27,60.38,8900.0,50.4013,50.4514,50.2679,50.3596,8900.0
2013-04-17 13:55:00,60.38,60.44,60.34,60.43,7100.0,50.3596,50.4097,50.3263,50.4013,7100.0
2013-04-17 14:00:00,60.43,60.53,60.35,60.39,8200.0,50.4013,50.4847,50.3346,50.368,8200.0
2013-04-17 14:05:00,60.39,60.61,60.39,60.44,9700.0,50.368,50.5515,50.368,50.4097,9700.0
2013-04-17 14:10:00,60.44,60.59,60.44,60.55,6800.0,50.4097,50.5348,50.4097,50.5014,6800.0
2013-04-17 14:15:00,60.55,60.58,60.43,60.43,11400.0,50.5014,50.5264,50.4013,50.4013,11400.0
2013-04-17 14:20:00,60.46,60.63,60.46,60.58,14100.0,50.4264,50.5681,50.4264,50.5264,14100.0
2013-04-17 14:25:00,60.55,60.69,60.42,60.56,10300.0,50.5014,50.6182,50.393,50.5098,10300.0
2013-04-17 14:30:00,60.57,60.6,60.5,60.53,13700.0,50.5181,50.5431,50.4597,50.4847,13700.0
2013-04-17 14:35:00,60.55,60.57,60.37,60.57,9200.0,50.5014,50.5181,50.3513,50.5181,9200.0
2013-04-17 14:40:00,60.58,60.58,60.29,60.37,11400.0,50.5264,50.5264,50.2846,50.3513,11400.0
2013-04-17 14:45:00,60.33,60.54,60.33,60.48,14100.0,50.3179,50.4931,50.3179,50.443,14100.0
2013-04-17 14:50:00,60.48,60.5,60.4,60.41,9500.0,50.443,50.4597,50.3763,50.3846,9500.0
2013-04-17 14:55:00,60.49,60.54,60.45,60.5,11800.0,50.4514,50.4931,50.418,50.4597,11800.0
2013-04-17 15:00:00,60.5,60.5,60.41,60.49,14700.0,50.4597,50.4597,50.3846,50.4514,14700.0
2013-04-17 15:05:00,60.48,60.54,60.38,60.5,17400.0,50.443,50.4931,50.3596,50.4597,17400.0
2013-04-17 15:10:00,60.52,60.68,60.43,60.68,11900.0,50.4764,50.6098,50.4013,50.6098,11900.0
2013-04-17 15:15:00,60.69,60.72,60.56,60.56,27500.0,50.6182,50.6432,50.5098,50.5098,27500.0
2013-04-17 15:20:00,60.55,60.64,60.52,60.64,14500.0,50.5014,50.5765,50.4764,50.5765,14500.0
2013-04-17 15:25:00,60.62,60.63,60.51,60.51,17300.0,50.5598,50.5681,50.4681,50.4681,17300.0
2013-04-17 15:30:00,60.54,60.56,60.43,60.47,19500.0,50.4931,50.5098,50.4013,50.4347,19500.0
2013-04-17 15:35:00,60.44,60.54,60.29,60.33,25500.0,50.4097,50.4931,50.2846,50.3179,25500.0
2013-04-17 15:40:00,60.35,60.38,60.27,60.38,21800.0,50.3346,50.3596,50.2679,50.3596,21800.0
2013-04-17 15:45:00,60.37,60.41,60.25,60.41,26200.0,50.3513,50.3846,50.2512,50.3846,26200.0
2013-04-17 15:50:00,60.41,60.46,60.16,60.29,41100.0,50.3846,50.4264,50.1761,50.2846,41100.0
2013-04-17 15:55:00,60.31,60.32,60.1,60.27,59100.0,50.3012,50.3096,50.1261,50.2679,59100.0
2013-04-18 09:30:00,58.96,58.99,57.01,58.05,50500.0,49.1753,49.2003,47.5489,48.4163,50500.0
2013-04-18 09:35:00,58.05,58.46,57.97,58.29,70200.0,48.4163,48.7583,48.3496,48.6165,70200.0
2013-04-18 09:40:00,58.16,58.32,58.1,58.31,46100.0,48.508,48.6415,48.458,48.6332,46100.0
2013-04-18 09:45:00,58.21,58.76,58.08,58.66,133100.0,48.5497,49.0085,48.4413,48.9251,133100.0
2013-04-18 09:50:00,58.72,58.72,58.3,58.3,11600.0,48.9751,48.9751,48.6248,48.6248,11600.0
2013-04-18 09:55:00,58.31,58.38,58.15,58.24,54200.0,48.6332,48.6915,48.4997,48.5748,54200.0
2013-04-18 10:00:00,58.24,58.31,58.15,58.25,32900.0,48.5748,48.6332,48.4997,48.5831,32900.0
2013-04-18 10:05:00,58.27,58.36,58.18,58.25,23400.0,48.5998,48.6749,48.5247,48.5831,23400.0
2013-04-18 10:10:00,58.27,58.3,57.39,57.99,55200.0,48.5998,48.6248,47.8658,48.3663,55200.0
2013-04-18 10:15:00,57.91,58.21,57.74,58.11,28200.0,48.2995,48.5497,48.1577,48.4663,28200.0
2013-04-18 10:20:00,58.11,58.23,58.07,58.15,12400.0,48.4663,48.5664,48.433,48.4997,12400.0
2013-04-18 10:25:00,58.09,58.33,58.02,58.32,14700.0,48.4497,48.6498,48.3913,48.6415,14700.0
2013-04-18 10:30:00,58.34,58.49,58.28,58.49,51400.0,48.6582,48.7833,48.6081,48.7833,51400.0
2013-04-18 10:35:00,58.48,58.49,58.37,58.41,63000.0,48.7749,48.7833,48.6832,48.7166,63000.0
2013-04-18 10:40:00,58.4,58.52,58.34,58.5,51200.0,48.7082,48.8083,48.6582,48.7916,51200.0
2013-04-18 10:45:00,58.5,58.54,58.23,58.31,16300.0,48.7916,48.825,48.5664,48.6332,16300.0
2013-04-18 10:50:00,58.37,58.41,58.29,58.33,19500.0,48.6832,48.7166,48.6165,48.6498,19500.0
2013-04-18 10:55:00,58.34,58.41,58.28,58.4,16200.0,48.6582,48.7166,48.6081,48.7082,16200.0
2013-04-18 11:00:00,58.41,58.43,58.24,58.37,24300.0,48.7166,48.7332,48.5748,48.6832,24300.0
2013-04-18 11:05:00,58.39,58.43,58.33,58.38,24200.0,48.6999,48.7332,48.6498,48.6915,24200.0
2013-04-18 11:10:00,58.4,58.43,58.32,58.4,19400.0,48.7082,48.7332,48.6415,48.7082,19400.0
2013-04-18 11:15:00,58.4,58.42,58.24,58.29,22100.0,48.7082,48.7249,48.5748,48.6165,22100.0
2013-04-18 11:20:00,58.31,58.39,58.28,58.39,9500.0,48.6332,48.6999,48.6081,48.6999,9500.0
2013-04-18 11:25:00,58.41,58.42,58.29,58.29,11100.0,48.7166,48.7249,48.6165,48.6165,11100.0
2013-04-18 11:30:00,58.27,58.41,58.25,58.28,20000.0,48.5998,48.7166,48.5831,48.6081,20000.0
2013-04-18 11:35:00,58.28,58.29,58.07,58.07,30400.0,48.6081,48.6165,48.433,48.433,30400.0
2013-04-18 11:40:00,58.09,58.09,57.66,57.83,27700.0,48.4497,48.4497,48.091,48.2328,27700.0
2013-04-18 11:45:00,57.82,57.95,57.73,57.91,12300.0,48.2245,48.3329,48.1494,48.2995,12300.0
2013-04-18 11:50:00,57.93,57.99,57.71,57.96,12100.0,48.3162,48.3663,48.1327,48.3412,12100.0
2013-04-18 11:55:00,57.98,58.15,57.92,57.97,16800.0,48.3579,48.4997,48.3079,48.3496,16800.0
2013-04-18 12:00:00,58.04,58.11,57.73,57.9,56000.0,48.408,48.4663,48.1494,48.2912,56000.0
2013-04-18 12:05:00,57.9,58.01,57.86,57.86,19800.0,48.2912,48.3829,48.2578,48.2578,19800.0
2013-04-18 12:10:00,57.87,57.89,57.75,57.76,11800.0,48.2662,48.2829,48.1661,48.1744,11800.0
2013-04-18 12:15:00,57.74,57.79,57.65,57.65,8900.0,48.1577,48.1995,48.0827,48.0827,8900.0
2013-04-18 12:20:00,57.68,57.95,57.68,57.75,8800.0,48.1077,48.3329,48.1077,48.1661,8800.0
2013-04-18 12:25:00,57.78,57.86,57.77,57.79,14200.0,48.1911,48.2578,48.1828,48.1995,14200.0
2013-04-18 12:30:00,57.79,57.93,57.75,57.93,9700.0,48.1995,48.3162,48.1661,48.3162,9700.0
2013-04-18 12:35:00,57.92,57.94,57.74,57.75,17100.0,48.3079,48.3246,48.1577,48.1661,17100.0
2013-04-18 12:40:00,57.76,57.89,57.75,57.83,8000.0,48.1744,48.2829,48.1661,48.2328,8000.0
2013-04-18 12:45:00,57.83,58.06,57.83,58.05,7300.0,48.2328,48.4246,48.2328,48.4163,7300.0
2013-04-18 12:50:00,58.03,58.03,57.91,57.95,18600.0,48.3996,48.3996,48.2995,48.3329,18600.0
2013-04-18 12:55:00,57.97,57.99,57.83,57.98,7900.0,48.3496,48.3663,48.2328,48.3579,7900.0
2013-04-18 13:00:00,58.0,58.0,57.85,57.94,6600.0,48.3746,48.3746,48.2495,48.3246,6600.0
2013-04-18 13:05:00,57.96,57.97,57.81,57.89,7600.0,48.3412,48.3496,48.2161,48.2829,7600.0
2013-04-18 13:10:00,57.95,57.95,57.85,57.92,5900.0,48.3329,48.3329,48.2495,48.3079,5900.0
2013-04-18 13:15:00,57.91,57.93,57.76,57.93,10100.0,48.2995,48.3162,48.1744,48.3162,10100.0
2013-04-18 13:20:00,57.92,58.03,57.87,57.89,9200.0,48.3079,48.3996,48.2662,48.2829,9200.0
2013-04-18 13:25:00,57.88,57.88,57.75,57.8,12700.0,48.2745,48.2745,48.1661,48.2078,12700.0
2013-04-18 13:30:00,57.83,57.86,57.79,57.85,10200.0,48.2328,48.2578,48.1995,48.2495,10200.0
2013-04-18 13:35:00,57.86,57.88,57.77,57.82,12900.0,48.2578,48.2745,48.1828,48.2245,12900.0
2013-04-18 13:40:00,57.85,57.88,57.78,57.78,5700.0,48.2495,48.2745,48.1911,48.1911,5700.0
2013-04-18 13:45:00,57.79,57.83,57.75,57.79,16300.0,48.1995,48.2328,48.1661,48.1995,16300.0
2013-04-18 13:50:00,57.8,57.85,57.69,57.83,14300.0,48.2078,48.2495,48.116,48.2328,14300.0
2013-04-18 13:55:00,57.81,57.97,57.72,57.97,19900.0,48.2161,48.3496,48.1411,48.3496,19900.0
2013-04-18 14:00:00,57.97,57.97,57.74,57.74,17300.0,48.3496,48.3496,48.1577,48.1577,17300.0
2013-04-18 14:05:00,57.73,57.88,57.73,57.77,13000.0,48.1494,48.2745,48.1494,48.1828,13000.0
2013-04-18 14:10:00,57.77,57.87,57.7,57.81,11900.0,48.1828,48.2662,48.1244,48.2161,11900.0
2013-04-18 14:15:00,57.8,57.8,57.7,57.75,21600.0,48.2078,48.2078,48.1244,48.1661,21600.0
2013-04-18 14:20:00,57.75,57.8,57.66,57.7,15900.0,48.1661,48.2078,48.091,48.1244,15900.0
2013-04-18 14:25:00,57.69,57.9,57.69,57.81,16400.0,48.116,48.2912,48.116,48.2161,16400.0
2013-04-18 14:30:00,57.8,57.88,57.75,57.77,16500.0,48.2078,48.2745,48.1661,48.1828,16500.0
2013-04-18 14:35:00,57.78,57.97,57.78,57.92,107400.0,48.1911,48.3496,48.1911,48.3079,107400.0
2013-04-18 14:40:00,57.89,57.92,57.71,57.75,22800.0,48.2829,48.3079,48.1327,48.1661,22800.0
2013-04-18 14:45:00,57.75,57.77,57.51,57.63,36300.0,48.1661,48.1828,47.9659,48.066,36300.0
2013-04-18 14:50:00,57.62,57.63,57.3,57.38,34800.0,48.0577,48.066,47.7908,47.8575,34800.0
2013-04-18 14:55:00,57.37,57.37,57.05,57.28,33300.0,47.8492,47.8492,47.5823,47.7741,33300.0
2013-04-18 15:00:00,57.31,57.57,57.31,57.49,23400.0,47.7991,48.016,47.7991,47.9492,23400.0
2013-04-18 15:05:00,57.49,57.57,57.44,57.52,20300.0,47.9492,48.016,47.9075,47.9743,20300.0
2013-04-18 15:10:00,57.52,57.65,57.41,57.61,18800.0,47.9743,48.0827,47.8825,48.0493,18800.0
2013-04-18 15:15:00,57.66,57.74,57.52,57.71,20300.0,48.091,48.1577,47.9743,48.1327,20300.0
2013-04-18 15:20:00,57.71,57.72,57.5,57.65,28700.0,48.1327,48.1411,47.9576,48.0827,28700.0
2013-04-18 15:25:00,57.67,57.79,57.61,57.78,27400.0,48.0994,48.1995,48.0493,48.1911,27400.0
2013-04-18 15:30:00,57.77,57.94,57.77,57.93,37600.0,48.1828,48.3246,48.1828,48.3162,37600.0
2013-04-18 15:35:00,57.92,57.93,57.67,57.76,34200.0,48.3079,48.3162,48.0994,48.1744,34200.0
2013-04-18 15:40:00,57.76,57.95,57.74,57.89,37500.0,48.1744,48.3329,48.1577,48.2829,37500.0
2013-04-18 15:45:00,57.85,57.95,57.73,57.77,54100.0,48.2495,48.3329,48.1494,48.1828,54100.0
2013-04-18 15:50:00,57.75,57.85,57.7,57.72,40100.0,48.1661,48.2495,48.1244,48.1411,40100.0
2013-04-18 15:55:00,57.72,57.79,57.63,57.74,63000.0,48.1411,48.1995,48.066,48.1577,63000.0
2013-04-19 09:30:00,57.07,57.14,56.64,56.89,58800.0,47.5989,47.6573,47.2403,47.4488,58800.0
2013-04-19 09:35:00,56.96,57.09,56.9,56.9,24100.0,47.5072,47.6156,47.4572,47.4572,24100.0
2013-04-19 09:40:00,56.89,57.0,56.83,56.97,22200.0,47.4488,47.5406,47.3988,47.5155,22200.0
2013-04-19 09:45:00,56.94,57.01,56.87,56.92,28600.0,47.4905,47.5489,47.4321,47.4738,28600.0
2013-04-19 09:50:00,56.94,57.0,56.87,56.94,31900.0,47.4905,47.5406,47.4321,47.4905,31900.0
2013-04-19 09:55:00,56.93,57.09,56.87,57.08,41400.0,47.4822,47.6156,47.4321,47.6073,41400.0
2013-04-19 10:00:00,57.07,57.33,57.07,57.31,32200.0,47.5989,47.8158,47.5989,47.7991,32200.0
2013-04-19 10:05:00,57.31,57.63,57.27,57.51,63300.0,47.7991,48.066,47.7657,47.9659,63300.0
2013-04-19 10:10:00,57.54,57.54,57.45,57.51,26000.0,47.9909,47.9909,47.9159,47.9659,26000.0
2013-04-19 10:15:00,57.49,57.53,57.38,57.48,41000.0,47.9492,47.9826,47.8575,47.9409,41000.0
2013-04-19 10:20:00,57.45,57.47,57.3,57.3,18000.0,47.9159,47.9326,47.7908,47.7908,18000.0
2013-04-19 10:25:00,57.3,57.31,57.16,57.17,17700.0,47.7908,47.7991,47.674,47.6823,17700.0
2013-04-19 10:30:00,57.23,57.31,57.17,57.31,18300.0,47.7324,47.7991,47.6823,47.7991,18300.0
2013-04-19 10:35:00,57.31,57.47,57.31,57.37,12200.0,47.7991,47.9326,47.7991,47.8492,12200.0
2013-04-19 10:40:00,57.35,57.5,57.35,57.47,12700.0,47.8325,47.9576,47.8325,47.9326,12700.0
2013-04-19 10:45:00,57.49,57.53,57.42,57.49,17600.0,47.9492,47.9826,47.8909,47.9492,17600.0
2013-04-19 10:50:00,57.48,57.63,57.47,57.61,12000.0,47.9409,48.066,47.9326,48.0493,12000.0
2013-04-19 10:55:00,57.64,57.69,57.6,57.6,6900.0,48.0743,48.116,48.041,48.041,6900.0
2013-04-19 11:00:00,57.64,57.75,57.62,57.68,7300.0,48.0743,48.1661,48.0577,48.1077,7300.0
2013-04-19 11:05:00,57.68,57.84,57.67,57.79,5800.0,48.1077,48.2412,48.0994,48.1995,5800.0
2013-04-19 11:10:00,57.79,58.1,57.74,58.1,65400.0,48.1995,48.458,48.1577,48.458,65400.0
2013-04-19 11:15:00,58.04,58.21,58.02,58.12,28700.0,48.408,48.5497,48.3913,48.4747,28700.0
2013-04-19 11:20:00,58.12,58.17,58.07,58.17,13300.0,48.4747,48.5164,48.433,48.5164,13300.0
2013-04-19 11:25:00,58.19,58.21,58.1,58.13,6700.0,48.5331,48.5497,48.458,48.483,6700.0
2013-04-19 11:30:00,58.16,58.31,58.16,58.25,18100.0,48.508,48.6332,48.508,48.5831,18100.0
2013-04-19 11:35:00,58.27,58.34,58.27,58.28,8200.0,48.5998,48.6582,48.5998,48.6081,8200.0
2013-04-19 11:40:00,58.28,58.33,58.13,58.32,17900.0,48.6081,48.6498,48.483,48.6415,17900.0
2013-04-19 11:45:00,58.32,58.37,58.29,58.29,3800.0,48.6415,48.6832,48.6165,48.6165,3800.0
2013-04-19 11:50:00,58.27,58.3,58.23,58.29,13000.0,48.5998,48.6248,48.5664,48.6165,13000.0
2013-04-19 11:55:00,58.3,58.4,58.3,58.35,12900.0,48.6248,48.7082,48.6248,48.6665,12900.0
2013-04-19 12:00:00,58.37,58.37,58.24,58.24,10400.0,48.6832,48.6832,48.5748,48.5748,10400.0
2013-04-19 12:05:00,58.25,58.27,58.18,58.22,5000.0,48.5831,48.5998,48.5247,48.5581,5000.0
2013-04-19 12:10:00,58.21,58.3,58.16,58.3,6300.0,48.5497,48.6248,48.508,48.6248,6300.0
2013-04-19 12:15:00,58.28,58.3,58.22,58.29,7900.0,48.6081,48.6248,48.5581,48.6165,7900.0
2013-04-19 12:20:00,58.25,58.31,58.23,58.3,7400.0,48.5831,48.6332,48.5664,48.6248,7400.0
2013-04-19 12:25:00,58.26,58.3,58.24,58.28,8100.0,48.5915,48.6248,48.5748,48.6081,8100.0
2013-04-19 12:30:00,58.29,58.36,58.26,58.28,19900.0,48.6165,48.6749,48.5915,48.6081,19900.0
2013-04-19 12:35:00,58.28,58.36,58.25,58.25,5500.0,48.6081,48.6749,48.5831,48.5831,5500.0
2013-04-19 12:40:00,58.25,58.41,58.24,58.38,24200.0,48.5831,48.7166,48.5748,48.6915,24200.0
2013-04-19 12:45:00,58.36,58.39,58.27,58.27,18300.0,48.6749,48.6999,48.5998,48.5998,18300.0
2013-04-19 12:50:00,58.28,58.35,58.27,58.35,9600.0,48.6081,48.6665,48.5998,48.6665,9600.0
2013-04-19 12:55:00,58.34,58.35,58.24,58.3,11800.0,48.6582,48.6665,48.5748,48.6248,11800.0
2013-04-19 13:00:00,58.32,58.34,58.29,58.34,12800.0,48.6415,48.6582,48.6165,48.6582,12800.0
2013-04-19 13:05:00,58.34,58.34,58.3,58.34,6800.0,48.6582,48.6582,48.6248,48.6582,6800.0
2013-04-19 13:10:00,58.34,58.39,58.29,58.39,13300.0,48.6582,48.6999,48.6165,48.6999,13300.0
2013-04-19 13:15:00,58.39,58.44,58.36,58.42,10000.0,48.6999,48.7416,48.6749,48.7249,10000.0
2013-04-19 13:20:00,58.42,58.45,58.4,58.43,4300.0,48.7249,48.7499,48.7082,48.7332,4300.0
2013-04-19 13:25:00,58.43,58.43,58.34,58.41,5600.0,48.7332,48.7332,48.6582,48.7166,5600.0
2013-04-19 13:30:00,58.42,58.42,58.34,58.38,10900.0,48.7249,48.7249,48.6582,48.6915,10900.0
2013-04-19 13:35:00,58.43,58.53,58.41,58.45,8000.0,48.7332,48.8166,48.7166,48.7499,8000.0
2013-04-19 13:40:00,58.44,58.48,58.43,58.48,11000.0,48.7416,48.7749,48.7332,48.7749,11000.0
2013-04-19 13:45:00,58.49,58.51,58.46,58.47,6300.0,48.7833,48.8,48.7583,48.7666,6300.0
2013-04-19 13:50:00,58.47,58.5,58.45,58.45,4400.0,48.7666,48.7916,48.7499,48.7499,4400.0
2013-04-19 13:55:00,58.47,58.53,58.45,58.52,12900.0,48.7666,48.8166,48.7499,48.8083,12900.0
2013-04-19 14:00:00,58.54,58.62,58.54,58.58,13000.0,48.825,48.8917,48.825,48.8583,13000.0
2013-04-19 14:05:00,58.57,58.76,58.57,58.75,18400.0,48.85,49.0085,48.85,49.0001,18400.0
2013-04-19 14:10:00,58.75,58.78,58.66,58.72,10200.0,49.0001,49.0252,48.9251,48.9751,10200.0
2013-04-19 14:15:00,58.72,58.83,58.72,58.77,11800.0,48.9751,49.0669,48.9751,49.0168,11800.0
2013-04-19 14:20:00,58.75,58.8,58.72,58.77,8600.0,49.0001,49.0418,48.9751,49.0168,8600.0
2013-04-19 14:25:00,58.77,58.82,58.75,58.79,14300.0,49.0168,49.0585,49.0001,49.0335,14300.0
2013-04-19 14:30:00,58.79,58.82,58.73,58.73,11300.0,49.0335,49.0585,48.9835,48.9835,11300.0
2013-04-19 14:35:00,58.72,58.72,58.58,58.64,19200.0,48.9751,48.9751,48.8583,48.9084,19200.0
2013-04-19 14:40:00,58.64,58.66,58.51,58.61,17100.0,48.9084,48.9251,48.8,48.8834,17100.0
2013-04-19 14:45:00,58.6,58.69,58.57,58.64,13700.0,48.875,48.9501,48.85,48.9084,13700.0
2013-04-19 14:50:00,58.65,58.75,58.65,58.74,10000.0,48.9167,49.0001,48.9167,48.9918,10000.0
2013-04-19 14:55:00,58.74,58.74,58.65,58.67,11900.0,48.9918,48.9918,48.9167,48.9334,11900.0
2013-04-19 15:00:00,58.65,58.7,58.63,58.65,16700.0,48.9167,48.9584,48.9,48.9167,16700.0
2013-04-19 15:05:00,58.66,58.79,58.62,58.72,53800.0,48.9251,49.0335,48.8917,48.9751,53800.0
2013-04-19 15:10:00,58.72,58.86,58.69,58.78,58400.0,48.9751,49.0919,48.9501,49.0252,58400.0
2013-04-19 15:15:00,58.78,58.82,58.72,58.81,20200.0,49.0252,49.0585,48.9751,49.0502,20200.0
2013-04-19 15:20:00,58.82,58.91,58.81,58.81,22400.0,49.0585,49.1336,49.0502,49.0502,22400.0
2013-04-19 15:25:00,58.81,58.88,58.79,58.84,24200.0,49.0502,49.1086,49.0335,49.0752,24200.0
2013-04-19 15:30:00,58.81,58.9,58.81,58.82,19200.0,49.0502,49.1252,49.0502,49.0585,19200.0
2013-04-19 15:35:00,58.83,58.97,58.83,58.89,25500.0,49.0669,49.1836,49.0669,49.1169,25500.0
2013-04-19 15:40:00,58.91,58.94,58.86,58.86,18900.0,49.1336,49.1586,49.0919,49.0919,18900.0
2013-04-19 15:45:00,58.85,58.85,58.79,58.85,37100.0,49.0835,49.0835,49.0335,49.0835,37100.0
2013-04-19 15:50:00,58.86,58.86,58.8,58.83,33800.0,49.0919,49.0919,49.0418,49.0669,33800.0
2013-04-19 15:55:00,58.82,58.86,58.77,58.82,41900.0,49.0585,49.0919,49.0168,49.0585,41900.0
2013-04-22 09:30:00,58.79,59.26,58.78,59.15,17400.0,49.0335,49.4255,49.0252,49.3338,17400.0
2013-04-22 09:35:00,59.09,59.14,58.63,58.78,10000.0,49.2837,49.3254,48.9,49.0252,10000.0
2013-04-22 09:40:00,58.72,58.72,58.51,58.69,12300.0,48.9751,48.9751,48.8,48.9501,12300.0
2013-04-22 09:45:00,58.76,58.76,58.48,58.48,9500.0,49.0085,49.0085,48.7749,48.7749,9500.0
2013-04-22 09:50:00,58.46,58.64,58.36,58.56,6900.0,48.7583,48.9084,48.6749,48.8417,6900.0
2013-04-22 09:55:00,58.52,58.56,58.44,58.52,8800.0,48.8083,48.8417,48.7416,48.8083,8800.0
2013-04-22 10:00:00,58.5,58.5,58.2,58.33,7300.0,48.7916,48.7916,48.5414,48.6498,7300.0
2013-04-22 10:05:00,58.3,58.3,58.05,58.06,7800.0,48.6248,48.6248,48.4163,48.4246,7800.0
2013-04-22 10:10:00,58.05,58.08,57.94,58.06,3300.0,48.4163,48.4413,48.3246,48.4246,3300.0
2013-04-22 10:15:00,58.12,58.33,58.1,58.27,7100.0,48.4747,48.6498,48.458,48.5998,7100.0
2013-04-22 10:20:00,58.26,58.47,58.19,58.19,16300.0,48.5915,48.7666,48.5331,48.5331,16300.0
2013-04-22 10:25:00,58.21,58.49,58.21,58.49,6300.0,48.5497,48.7833,48.5497,48.7833,6300.0
2013-04-22 10:30:00,58.49,58.5,58.23,58.33,11100.0,48.7833,48.7916,48.5664,48.6498,11100.0
2013-04-22 10:35:00,58.32,58.41,58.23,58.41,4300.0,48.6415,48.7166,48.5664,48.7166,4300.0
2013-04-22 10:40:00,58.38,58.42,58.32,58.34,23600.0,48.6915,48.7249,48.6415,48.6582,23600.0
2013-04-22 10:45:00,58.35,58.5,58.35,58.5,13700.0,48.6665,48.7916,48.6665,48.7916,13700.0
2013-04-22 10:50:00,58.52,58.57,58.5,58.57,2100.0,48.8083,48.85,48.7916,48.85,2100.0
2013-04-22 10:55:00,58.56,58.56,58.4,58.42,5400.0,48.8417,48.8417,48.7082,48.7249,5400.0
2013-04-22 11:00:00,58.45,58.52,58.36,58.36,3800.0,48.7499,48.8083,48.6749,48.6749,3800.0
2013-04-22 11:05:00,58.36,58.44,58.34,58.34,5600.0,48.6749,48.7416,48.6582,48.6582,5600.0
2013-04-22 11:10:00,58.32,58.36,58.31,58.35,6900.0,48.6415,48.6749,48.6332,48.6665,6900.0
2013-04-22 11:15:00,58.33,58.43,58.33,58.43,4700.0,48.6498,48.7332,48.6498,48.7332,4700.0
2013-04-22 11:20:00,58.43,58.49,58.43,58.48,3400.0,48.7332,48.7833,48.7332,48.7749,3400.0
2013-04-22 11:25:00,58.48,58.59,58.48,58.57,8400.0,48.7749,48.8667,48.7749,48.85,8400.0
2013-04-22 11:30:00,58.55,58.58,58.53,58.58,1900.0,48.8333,48.8583,48.8166,48.8583,1900.0
2013-04-22 11:35:00,58.57,58.9,58.57,58.9,15400.0,48.85,49.1252,48.85,49.1252,15400.0
2013-04-22 11:40:00,58.88,58.88,58.77,58.77,3900.0,49.1086,49.1086,49.0168,49.0168,3900.0
2013-04-22 11:45:00,58.78,58.78,58.63,58.63,4700.0,49.0252,49.0252,48.9,48.9,4700.0
2013-04-22 11:50:00,58.61,58.67,58.6,58.66,7200.0,48.8834,48.9334,48.875,48.9251,7200.0
2013-04-22 11:55:00,58.66,58.72,58.66,58.72,6200.0,48.9251,48.9751,48.9251,48.9751,6200.0
2013-04-22 12:00:00,58.71,58.75,58.71,58.72,7100.0,48.9668,49.0001,48.9668,48.9751,7100.0
2013-04-22 12:05:00,58.72,58.8,58.72,58.79,4500.0,48.9751,49.0418,48.9751,49.0335,4500.0
2013-04-22 12:10:00,58.81,58.84,58.73,58.73,4200.0,49.0502,49.0752,48.9835,48.9835,4200.0
2013-04-22 12:15:00,58.72,58.72,58.66,58.66,3000.0,48.9751,48.9751,48.9251,48.9251,3000.0
2013-04-22 12:20:00,58.67,58.67,58.61,58.62,5400.0,48.9334,48.9334,48.8834,48.8917,5400.0
2013-04-22 12:25:00,58.62,58.67,58.6,58.65,5400.0,48.8917,48.9334,48.875,48.9167,5400.0
2013-04-22 12:30:00,58.64,58.72,58.64,58.71,2400.0,48.9084,48.9751,48.9084,48.9668,2400.0
2013-04-22 12:35:00,58.71,58.89,58.71,58.88,1800.0,48.9668,49.1169,48.9668,49.1086,1800.0
2013-04-22 12:40:00,58.92,58.95,58.9,58.92,6900.0,49.1419,49.1669,49.1252,49.1419,6900.0
2013-04-22 12:45:00,58.95,59.09,58.93,59.07,16500.0,49.1669,49.2837,49.1503,49.267,16500.0
2013-04-22 12:50:00,59.08,59.08,58.94,59.04,10400.0,49.2754,49.2754,49.1586,49.242,10400.0
2013-04-22 12:55:00,59.05,59.09,58.97,59.04,12700.0,49.2503,49.2837,49.1836,49.242,12700.0
2013-04-22 13:00:00,59.02,59.02,58.94,58.95,6300.0,49.2253,49.2253,49.1586,49.1669,6300.0
2013-04-22 13:05:00,58.96,59.02,58.96,58.97,4000.0,49.1753,49.2253,49.1753,49.1836,4000.0
2013-04-22 13:10:00,58.96,58.96,58.87,58.92,4400.0,49.1753,49.1753,49.1002,49.1419,4400.0
2013-04-22 13:15:00,58.9,58.93,58.86,58.93,8200.0,49.1252,49.1503,49.0919,49.1503,8200.0
2013-04-22 13:20:00,58.92,59.0,58.92,58.93,5200.0,49.1419,49.2086,49.1419,49.1503,5200.0
2013-04-22 13:25:00,58.9,59.01,58.88,59.01,4400.0,49.1252,49.217,49.1086,49.217,4400.0
2013-04-22 13:30:00,58.99,59.01,58.91,58.99,13000.0,49.2003,49.217,49.1336,49.2003,13000.0
2013-04-22 13:35:00,59.0,59.02,58.97,58.99,4100.0,49.2086,49.2253,49.1836,49.2003,4100.0
2013-04-22 13:40:00,58.96,59.1,58.92,59.05,26900.0,49.1753,49.292,49.1419,49.2503,26900.0
2013-04-22 13:45:00,59.06,59.13,59.01,59.03,13100.0,49.2587,49.3171,49.217,49.2337,13100.0
2013-04-22 13:50:00,59.05,59.08,58.95,59.01,22400.0,49.2503,49.2754,49.1669,49.217,22400.0
2013-04-22 13:55:00,59.03,59.09,59.0,59.06,7400.0,49.2337,49.2837,49.2086,49.2587,7400.0
2013-04-22 14:00:00,59.07,59.15,59.07,59.12,4400.0,49.267,49.3338,49.267,49.3087,4400.0
2013-04-22 14:05:00,59.13,59.13,59.07,59.07,3500.0,49.3171,49.3171,49.267,49.267,3500.0
2013-04-22 14:10:00,59.08,59.14,59.08,59.14,2700.0,49.2754,49.3254,49.2754,49.3254,2700.0
2013-04-22 14:15:00,59.16,59.32,59.15,59.32,5600.0,49.3421,49.4755,49.3338,49.4755,5600.0
2013-04-22 14:20:00,59.3,59.37,59.3,59.35,5000.0,49.4589,49.5172,49.4589,49.5006,5000.0
2013-04-22 14:25:00,59.36,59.45,59.36,59.36,5200.0,49.5089,49.584,49.5089,49.5089,5200.0
2013-04-22 14:30:00,59.37,59.45,59.35,59.41,9700.0,49.5172,49.584,49.5006,49.5506,9700.0
2013-04-22 14:35:00,59.41,59.45,59.36,59.38,11600.0,49.5506,49.584,49.5089,49.5256,11600.0
2013-04-22 14:40:00,59.41,59.48,59.23,59.24,9400.0,49.5506,49.609,49.4005,49.4088,9400.0
2013-04-22 14:45:00,59.24,59.25,59.19,59.19,5500.0,49.4088,49.4172,49.3671,49.3671,5500.0
2013-04-22 14:50:00,59.19,59.33,59.19,59.27,6200.0,49.3671,49.4839,49.3671,49.4338,6200.0
2013-04-22 14:55:00,59.26,59.28,59.16,59.25,12900.0,49.4255,49.4422,49.3421,49.4172,12900.0
2013-04-22 15:00:00,59.25,59.3,59.21,59.27,8600.0,49.4172,49.4589,49.3838,49.4338,8600.0
2013-04-22 15:05:00,59.26,59.28,59.11,59.14,27700.0,49.4255,49.4422,49.3004,49.3254,27700.0
2013-04-22 15:10:00,59.14,59.3,59.12,59.23,12100.0,49.3254,49.4589,49.3087,49.4005,12100.0
2013-04-22 15:15:00,59.26,59.26,59.16,59.26,4800.0,49.4255,49.4255,49.3421,49.4255,4800.0
2013-04-22 15:20:00,59.24,59.25,59.17,59.19,12300.0,49.4088,49.4172,49.3504,49.3671,12300.0
2013-04-22 15:25:00,59.19,59.23,59.1,59.15,13500.0,49.3671,49.4005,49.292,49.3338,13500.0
2013-04-22 15:30:00,59.13,59.25,59.09,59.2,10100.0,49.3171,49.4172,49.2837,49.3755,10100.0
2013-04-22 15:35:00,59.19,59.24,59.08,59.22,12300.0,49.3671,49.4088,49.2754,49.3921,12300.0
2013-04-22 15:40:00,59.25,59.25,59.12,59.16,11200.0,49.4172,49.4172,49.3087,49.3421,11200.0
2013-04-22 15:45:00,59.14,59.14,59.03,59.06,16200.0,49.3254,49.3254,49.2337,49.2587,16200.0
2013-04-22 15:50:00,59.05,59.09,59.0,59.09,17900.0,49.2503,49.2837,49.2086,49.2837,17900.0
2013-04-22 15:55:00,59.07,59.07,58.96,58.99,57500.0,49.267,49.267,49.1753,49.2003,57500.0
2013-04-23 09:30:00,59.31,59.53,59.24,59.24,12400.0,49.4672,49.6507,49.4088,49.4088,12400.0
2013-04-23 09:35:00,59.31,59.41,59.29,59.37,6200.0,49.4672,49.5506,49.4505,49.5172,6200.0
2013-04-23 09:40:00,59.41,59.52,59.29,59.38,6600.0,49.5506,49.6423,49.4505,49.5256,6600.0
2013-04-23 09:45:00,59.43,59.52,59.42,59.51,3600.0,49.5673,49.6423,49.5589,49.634,3600.0
2013-04-23 09:50:00,59.56,59.61,59.39,59.4,11000.0,49.6757,49.7174,49.5339,49.5423,11000.0
2013-04-23 09:55:00,59.42,59.46,59.26,59.26,5000.0,49.5589,49.5923,49.4255,49.4255,5000.0
2013-04-23 10:00:00,59.24,59.33,59.18,59.26,5400.0,49.4088,49.4839,49.3588,49.4255,5400.0
2013-04-23 10:05:00,59.23,59.23,59.13,59.14,4900.0,49.4005,49.4005,49.3171,49.3254,4900.0
2013-04-23 10:10:00,59.14,59.27,59.12,59.27,5200.0,49.3254,49.4338,49.3087,49.4338,5200.0
2013-04-23 10:15:00,59.28,59.31,59.26,59.31,4400.0,49.4422,49.4672,49.4255,49.4672,4400.0
2013-04-23 10:20:00,59.34,59.36,59.27,59.28,10000.0,49.4922,49.5089,49.4338,49.4422,10000.0
2013-04-23 10:25:00,59.3,59.3,59.22,59.22,16200.0,49.4589,49.4589,49.3921,49.3921,16200.0
2013-04-23 10:30:00,59.22,59.32,59.22,59.29,14300.0,49.3921,49.4755,49.3921,49.4505,14300.0
2013-04-23 10:35:00,59.31,59.34,59.3,59.33,2200.0,49.4672,49.4922,49.4589,49.4839,2200.0
2013-04-23 10:40:00,59.31,59.4,59.31,59.37,3900.0,49.4672,49.5423,49.4672,49.5172,3900.0
2013-04-23 10:45:00,59.33,59.52,59.33,59.5,8500.0,49.4839,49.6423,49.4839,49.6257,8500.0
2013-04-23 10:50:00,59.5,59.52,59.46,59.5,3000.0,49.6257,49.6423,49.5923,49.6257,3000.0
2013-04-23 10:55:00,59.53,59.56,59.48,59.49,7200.0,49.6507,49.6757,49.609,49.6173,7200.0
2013-04-23 11:00:00,59.49,59.66,59.49,59.62,12800.0,49.6173,49.7591,49.6173,49.7258,12800.0
2013-04-23 11:05:00,59.62,59.65,59.48,59.5,10700.0,49.7258,49.7508,49.609,49.6257,10700.0
2013-04-23 11:10:00,59.5,59.51,59.34,59.37,12500.0,49.6257,49.634,49.4922,49.5172,12500.0
2013-04-23 11:15:00,59.38,59.53,59.37,59.53,11300.0,49.5256,49.6507,49.5172,49.6507,11300.0
2013-04-23 11:20:00,59.5,59.58,59.48,59.57,4000.0,49.6257,49.6924,49.609,49.6841,4000.0
2013-04-23 11:25:00,59.59,59.61,59.53,59.57,17500.0,49.7007,49.7174,49.6507,49.6841,17500.0
2013-04-23 11:30:00,59.59,59.61,59.52,59.55,10400.0,49.7007,49.7174,49.6423,49.6674,10400.0
2013-04-23 11:35:00,59.55,59.57,59.5,59.55,3700.0,49.6674,49.6841,49.6257,49.6674,3700.0
2013-04-23 11:40:00,59.56,59.6,59.52,59.56,17200.0,49.6757,49.7091,49.6423,49.6757,17200.0
2013-04-23 11:45:00,59.55,59.62,59.53,59.58,12300.0,49.6674,49.7258,49.6507,49.6924,12300.0
2013-04-23 11:50:00,59.58,59.58,59.49,59.54,7200.0,49.6924,49.6924,49.6173,49.659,7200.0
2013-04-23 11:55:00,59.57,59.65,59.56,59.59,18900.0,49.6841,49.7508,49.6757,49.7007,18900.0
2013-04-23 12:00:00,59.59,59.61,59.49,59.53,9100.0,49.7007,49.7174,49.6173,49.6507,9100.0
2013-04-23 12:05:00,59.57,59.57,59.49,59.52,3300.0,49.6841,49.6841,49.6173,49.6423,3300.0
2013-04-23 12:10:00,59.51,59.51,59.43,59.45,10200.0,49.634,49.634,49.5673,49.584,10200.0
2013-04-23 12:15:00,59.48,59.51,59.44,59.45,4000.0,49.609,49.634,49.5756,49.584,4000.0
2013-04-23 12:20:00,59.46,59.57,59.46,59.5,13500.0,49.5923,49.6841,49.5923,49.6257,13500.0
2013-04-23 12:25:00,59.52,59.53,59.47,59.5,7100.0,49.6423,49.6507,49.6006,49.6257,7100.0
2013-04-23 12:30:00,59.51,59.51,59.45,59.46,2400.0,49.634,49.634,49.584,49.5923,2400.0
2013-04-23 12:35:00,59.45,59.47,59.38,59.42,16300.0,49.584,49.6006,49.5256,49.5589,16300.0
2013-04-23 12:40:00,59.42,59.44,59.39,59.39,4300.0,49.5589,49.5756,49.5339,49.5339,4300.0
2013-04-23 12:45:00,59.37,59.37,59.31,59.31,3000.0,49.5172,49.5172,49.4672,49.4672,3000.0
2013-04-23 12:50:00,59.32,59.37,59.32,59.35,5000.0,49.4755,49.5172,49.4755,49.5006,5000.0
2013-04-23 12:55:00,59.36,59.37,59.34,59.37,2000.0,49.5089,49.5172,49.4922,49.5172,2000.0
2013-04-23 13:00:00,59.39,59.39,59.31,59.32,2900.0,49.5339,49.5339,49.4672,49.4755,2900.0
2013-04-23 13:05:00,59.34,59.34,58.9,58.94,24400.0,49.4922,49.4922,49.1252,49.1586,24400.0
2013-04-23 13:10:00,58.88,59.36,58.81,59.33,19700.0,49.1086,49.5089,49.0502,49.4839,19700.0
2013-04-23 13:15:00,59.32,59.38,59.26,59.32,2700.0,49.4755,49.5256,49.4255,49.4755,2700.0
2013-04-23 13:20:00,59.31,59.33,59.21,59.21,4300.0,49.4672,49.4839,49.3838,49.3838,4300.0
2013-04-23 13:25:00,59.18,59.18,59.08,59.14,6700.0,49.3588,49.3588,49.2754,49.3254,6700.0
2013-04-23 13:30:00,59.17,59.17,59.09,59.15,5300.0,49.3504,49.3504,49.2837,49.3338,5300.0
2013-04-23 13:35:00,59.16,59.17,59.02,59.08,5600.0,49.3421,49.3504,49.2253,49.2754,5600.0
2013-04-23 13:40:00,59.06,59.06,58.95,58.95,3400.0,49.2587,49.2587,49.1669,49.1669,3400.0
2013-04-23 13:45:00,58.96,59.11,58.96,59.11,4500.0,49.1753,49.3004,49.1753,49.3004,4500.0
2013-04-23 13:50:00,59.11,59.24,59.11,59.23,10400.0,49.3004,49.4088,49.3004,49.4005,10400.0
2013-04-23 13:55:00,59.24,59.26,59.15,59.19,7000.0,49.4088,49.4255,49.3338,49.3671,7000.0
2013-04-23 14:00:00,59.18,59.23,59.11,59.13,8600.0,49.3588,49.4005,49.3004,49.3171,8600.0
2013-04-23 14:05:00,59.13,59.13,59.04,59.12,6100.0,49.3171,49.3171,49.242,49.3087,6100.0
2013-04-23 14:10:00,59.13,59.15,59.07,59.12,4500.0,49.3171,49.3338,49.267,49.3087,4500.0
2013-04-23 14:15:00,59.14,59.19,59.05,59.06,8400.0,49.3254,49.3671,49.2503,49.2587,8400.0
2013-04-23 14:20:00,59.06,59.14,59.04,59.14,6400.0,49.2587,49.3254,49.242,49.3254,6400.0
2013-04-23 14:25:00,59.15,59.19,59.04,59.07,9200.0,49.3338,49.3671,49.242,49.267,9200.0
2013-04-23 14:30:00,59.07,59.11,58.99,59.08,16400.0,49.267,49.3004,49.2003,49.2754,16400.0
2013-04-23 14:35:00,59.08,59.1,58.96,59.01,7600.0,49.2754,49.292,49.1753,49.217,7600.0
2013-04-23 14:40:00,59.02,59.03,58.96,58.96,9500.0,49.2253,49.2337,49.1753,49.1753,9500.0
2013-04-23 14:45:00,58.97,59.1,58.97,59.02,9300.0,49.1836,49.292,49.1836,49.2253,9300.0
2013-04-23 14:50:00,59.03,59.04,58.96,58.98,12400.0,49.2337,49.242,49.1753,49.192,12400.0
2013-04-23 14:55:00,58.97,59.01,58.94,59.01,6600.0,49.1836,49.217,49.1586,49.217,6600.0
2013-04-23 15:00:00,59.02,59.08,59.0,59.05,32600.0,49.2253,49.2754,49.2086,49.2503,32600.0
2013-04-23 15:05:00,59.05,59.14,59.04,59.08,20600.0,49.2503,49.3254,49.242,49.2754,20600.0
2013-04-23 15:10:00,59.1,59.14,59.04,59.06,12900.0,49.292,49.3254,49.242,49.2587,12900.0
2013-04-23 15:15:00,59.05,59.11,59.02,59.07,12800.0,49.2503,49.3004,49.2253,49.267,12800.0
2013-04-23 15:20:00,59.08,59.2,59.08,59.14,16200.0,49.2754,49.3755,49.2754,49.3254,16200.0
2013-04-23 15:25:00,59.14,59.18,59.05,59.15,15200.0,49.3254,49.3588,49.2503,49.3338,15200.0
2013-04-23 15:30:00,59.17,59.18,59.09,59.13,14500.0,49.3504,49.3588,49.2837,49.3171,14500.0
2013-04-23 15:35:00,59.14,59.17,59.1,59.13,13800.0,49.3254,49.3504,49.292,49.3171,13800.0
2013-04-23 15:40:00,59.17,59.18,59.09,59.15,12700.0,49.3504,49.3588,49.2837,49.3338,12700.0
2013-04-23 15:45:00,59.15,59.17,59.08,59.1,18800.0,49.3338,49.3504,49.2754,49.292,18800.0
2013-04-23 15:50:00,59.1,59.13,59.03,59.11,37500.0,49.292,49.3171,49.2337,49.3004,37500.0
2013-04-23 15:55:00,59.11,59.15,59.07,59.1,42800.0,49.3004,49.3338,49.267,49.292,42800.0
2013-04-24 09:30:00,59.35,59.71,59.1,59.71,10500.0,49.5006,49.8008,49.292,49.8008,10500.0
2013-04-24 09:35:00,59.71,59.82,59.53,59.8,12800.0,49.8008,49.8926,49.6507,49.8759,12800.0
2013-04-24 09:40:00,59.84,59.91,59.58,59.75,20200.0,49.9092,49.9676,49.6924,49.8342,20200.0
2013-04-24 09:45:00,59.72,59.76,59.68,59.69,8200.0,49.8092,49.8425,49.7758,49.7841,8200.0
2013-04-24 09:50:00,59.69,59.69,59.48,59.5,14300.0,49.7841,49.7841,49.609,49.6257,14300.0
2013-04-24 09:55:00,59.51,59.57,59.35,59.36,17900.0,49.634,49.6841,49.5006,49.5089,17900.0
2013-04-24 10:00:00,59.39,59.54,59.36,59.49,11000.0,49.5339,49.659,49.5089,49.6173,11000.0
2013-04-24 10:05:00,59.44,59.51,59.4,59.41,7300.0,49.5756,49.634,49.5423,49.5506,7300.0
2013-04-24 10:10:00,59.41,59.45,59.3,59.3,10100.0,49.5506,49.584,49.4589,49.4589,10100.0
2013-04-24 10:15:00,59.29,59.41,59.23,59.23,11700.0,49.4505,49.5506,49.4005,49.4005,11700.0
2013-04-24 10:20:00,59.23,59.26,59.03,59.05,12100.0,49.4005,49.4255,49.2337,49.2503,12100.0
2013-04-24 10:25:00,59.02,59.09,59.01,59.01,11800.0,49.2253,49.2837,49.217,49.217,11800.0
2013-04-24 10:30:00,59.01,59.06,58.96,59.0,22300.0,49.217,49.2587,49.1753,49.2086,22300.0
2013-04-24 10:35:00,58.99,59.06,58.95,59.0,11200.0,49.2003,49.2587,49.1669,49.2086,11200.0
2013-04-24 10:40:00,59.0,59.09,58.95,59.08,9800.0,49.2086,49.2837,49.1669,49.2754,9800.0
2013-04-24 10:45:00,59.09,59.11,58.97,58.98,19700.0,49.2837,49.3004,49.1836,49.192,19700.0
2013-04-24 10:50:00,58.98,59.1,58.97,59.08,8800.0,49.192,49.292,49.1836,49.2754,8800.0
2013-04-24 10:55:00,59.08,59.09,58.81,58.88,31700.0,49.2754,49.2837,49.0502,49.1086,31700.0
2013-04-24 11:00:00,58.94,59.02,58.9,58.96,17600.0,49.1586,49.2253,49.1252,49.1753,17600.0
2013-04-24 11:05:00,59.01,59.04,58.89,58.92,17300.0,49.217,49.242,49.1169,49.1419,17300.0
2013-04-24 11:10:00,58.93,59.06,58.89,58.99,11700.0,49.1503,49.2587,49.1169,49.2003,11700.0
2013-04-24 11:15:00,59.03,59.12,59.03,59.08,10700.0,49.2337,49.3087,49.2337,49.2754,10700.0
2013-04-24 11:20:00,59.11,59.11,59.0,59.06,54400.0,49.3004,49.3004,49.2086,49.2587,54400.0
2013-04-24 11:25:00,59.05,59.09,58.9,59.02,44500.0,49.2503,49.2837,49.1252,49.2253,44500.0
2013-04-24 11:30:00,59.03,59.08,58.93,59.0,43100.0,49.2337,49.2754,49.1503,49.2086,43100.0
2013-04-24 11:35:00,59.02,59.09,59.01,59.05,20600.0,49.2253,49.2837,49.217,49.2503,20600.0
2013-04-24 11:40:00,59.07,59.09,59.07,59.07,3700.0,49.267,49.2837,49.267,49.267,3700.0
2013-04-24 11:45:00,59.08,59.09,59.06,59.09,15200.0,49.2754,49.2837,49.2587,49.2837,15200.0
2013-04-24 11:50:00,59.09,59.1,59.05,59.05,12300.0,49.2837,49.292,49.2503,49.2503,12300.0
2013-04-24 11:55:00,59.04,59.07,59.01,59.07,81400.0,49.242,49.267,49.217,49.267,81400.0
2013-04-24 12:00:00,59.06,59.09,58.99,59.04,47900.0,49.2587,49.2837,49.2003,49.242,47900.0
2013-04-24 12:05:00,59.04,59.04,58.96,59.0,81400.0,49.242,49.242,49.1753,49.2086,81400.0
2013-04-24 12:10:00,59.01,59.04,58.97,59.0,24800.0,49.217,49.242,49.1836,49.2086,24800.0
2013-04-24 12:15:00,59.0,59.03,58.98,59.01,58500.0,49.2086,49.2337,49.192,49.217,58500.0
2013-04-24 12:20:00,59.0,59.05,59.0,59.0,38000.0,49.2086,49.2503,49.2086,49.2086,38000.0
2013-04-24 12:25:00,59.03,59.03,58.92,58.99,23600.0,49.2337,49.2337,49.1419,49.2003,23600.0
2013-04-24 12:30:00,59.0,59.01,58.98,59.0,32600.0,49.2086,49.217,49.192,49.2086,32600.0
2013-04-24 12:35:00,59.0,59.0,58.84,58.88,12300.0,49.2086,49.2086,49.0752,49.1086,12300.0
2013-04-24 12:40:00,58.89,58.95,58.86,58.86,14700.0,49.1169,49.1669,49.0919,49.0919,14700.0
2013-04-24 12:45:00,58.89,58.9,58.83,58.83,20400.0,49.1169,49.1252,49.0669,49.0669,20400.0
2013-04-24 12:50:00,58.84,58.88,58.79,58.87,14000.0,49.0752,49.1086,49.0335,49.1002,14000.0
2013-04-24 12:55:00,58.85,58.85,58.8,58.8,4800.0,49.0835,49.0835,49.0418,49.0418,4800.0
2013-04-24 13:00:00,58.8,58.93,58.79,58.91,19600.0,49.0418,49.1503,49.0335,49.1336,19600.0
2013-04-24 13:05:00,58.94,58.99,58.92,58.98,5600.0,49.1586,49.2003,49.1419,49.192,5600.0
2013-04-24 13:10:00,58.99,59.0,58.97,59.0,8000.0,49.2003,49.2086,49.1836,49.2086,8000.0
2013-04-24 13:15:00,59.0,59.0,58.97,59.0,19200.0,49.2086,49.2086,49.1836,49.2086,19200.0
2013-04-24 13:20:00,58.99,59.0,58.98,59.0,14700.0,49.2003,49.2086,49.192,49.2086,14700.0
2013-04-24 13:25:00,58.99,59.0,58.94,58.97,9300.0,49.2003,49.2086,49.1586,49.1836,9300.0
2013-04-24 13:30:00,58.97,59.0,58.96,59.0,19700.0,49.1836,49.2086,49.1753,49.2086,19700.0
2013-04-24 13:35:00,58.99,59.0,58.97,58.99,9700.0,49.2003,49.2086,49.1836,49.2003,9700.0
2013-04-24 13:40:00,58.99,59.0,58.98,58.99,6900.0,49.2003,49.2086,49.192,49.2003,6900.0
2013-04-24 13:45:00,58.99,59.01,58.97,58.98,17000.0,49.2003,49.217,49.1836,49.192,17000.0
2013-04-24 13:50:00,58.98,58.98,58.96,58.98,5200.0,49.192,49.192,49.1753,49.192,5200.0
2013-04-24 13:55:00,58.97,58.98,58.95,58.96,6300.0,49.1836,49.192,49.1669,49.1753,6300.0
2013-04-24 14:00:00,58.97,59.0,58.96,58.99,12800.0,49.1836,49.2086,49.1753,49.2003,12800.0
2013-04-24 14:05:00,58.99,58.99,58.94,58.96,8300.0,49.2003,49.2003,49.1586,49.1753,8300.0
2013-04-24 14:10:00,58.98,59.0,58.98,58.98,6800.0,49.192,49.2086,49.192,49.192,6800.0
2013-04-24 14:15:00,59.0,59.0,58.98,58.99,16400.0,49.2086,49.2086,49.192,49.2003,16400.0
2013-04-24 14:20:00,59.0,59.0,58.98,59.0,7400.0,49.2086,49.2086,49.192,49.2086,7400.0
2013-04-24 14:25:00,59.0,59.0,58.97,59.0,19600.0,49.2086,49.2086,49.1836,49.2086,19600.0
2013-04-24 14:30:00,59.0,59.0,58.99,59.0,17100.0,49.2086,49.2086,49.2003,49.2086,17100.0
2013-04-24 14:35:00,58.99,59.0,58.99,59.0,15800.0,49.2003,49.2086,49.2003,49.2086,15800.0
2013-04-24 14:40:00,59.0,59.0,58.99,59.0,11000.0,49.2086,49.2086,49.2003,49.2086,11000.0
2013-04-24 14:45:00,59.0,59.0,58.99,58.99,22500.0,49.2086,49.2086,49.2003,49.2003,22500.0
2013-04-24 14:50:00,59.0,59.0,58.99,58.99,6600.0,49.2086,49.2086,49.2003,49.2003,6600.0
2013-04-24 14:55:00,59.0,59.0,58.99,58.99,15300.0,49.2086,49.2086,49.2003,49.2003,15300.0
2013-04-24 15:00:00,59.0,59.0,58.99,59.0,12400.0,49.2086,49.2086,49.2003,49.2086,12400.0
2013-04-24 15:05:00,58.99,59.0,58.99,58.99,21400.0,49.2003,49.2086,49.2003,49.2003,21400.0
2013-04-24 15:10:00,59.0,59.1,58.99,59.06,61900.0,49.2086,49.292,49.2003,49.2587,61900.0
2013-04-24 15:15:00,59.07,59.14,59.06,59.08,21200.0,49.267,49.3254,49.2587,49.2754,21200.0
2013-04-24 15:20:00,59.07,59.09,59.02,59.07,32500.0,49.267,49.2837,49.2253,49.267,32500.0
2013-04-24 15:25:00,59.08,59.09,59.02,59.05,42500.0,49.2754,49.2837,49.2253,49.2503,42500.0
2013-04-24 15:30:00,59.05,59.06,59.0,59.0,31500.0,49.2503,49.2587,49.2086,49.2086,31500.0
2013-04-24 15:35:00,59.0,59.07,58.97,59.04,25900.0,49.2086,49.267,49.1836,49.242,25900.0
2013-04-24 15:40:00,59.04,59.05,58.97,58.99,21100.0,49.242,49.2503,49.1836,49.2003,21100.0
2013-04-24 15:45:00,59.01,59.01,58.98,59.0,28400.0,49.217,49.217,49.192,49.2086,28400.0
2013-04-24 15:50:00,59.0,59.11,58.99,59.11,29600.0,49.2086,49.3004,49.2003,49.3004,29600.0
2013-04-24 15:55:00,59.1,59.1,58.98,59.0,27600.0,49.292,49.292,49.192,49.2086,27600.0
2013-04-25 09:30:00,59.48,59.57,59.34,59.35,16700.0,49.609,49.6841,49.4922,49.5006,16700.0
2013-04-25 09:35:00,59.37,59.45,59.31,59.42,1300.0,49.5172,49.584,49.4672,49.5589,1300.0
2013-04-25 09:40:00,59.42,59.44,59.22,59.32,19900.0,49.5589,49.5756,49.3921,49.4755,19900.0
2013-04-25 09:45:00,59.35,59.39,59.3,59.3,6400.0,49.5006,49.5339,49.4589,49.4589,6400.0
2013-04-25 09:50:00,59.32,59.42,59.22,59.42,19600.0,49.4755,49.5589,49.3921,49.5589,19600.0
2013-04-25 09:55:00,59.39,59.41,59.26,59.33,9700.0,49.5339,49.5506,49.4255,49.4839,9700.0
2013-04-25 10:00:00,59.38,59.47,59.34,59.38,13600.0,49.5256,49.6006,49.4922,49.5256,13600.0
2013-04-25 10:05:00,59.44,59.53,59.35,59.37,26000.0,49.5756,49.6507,49.5006,49.5172,26000.0
2013-04-25 10:10:00,59.41,59.43,59.37,59.43,3400.0,49.5506,49.5673,49.5172,49.5673,3400.0
2013-04-25 10:15:00,59.43,59.43,59.32,59.35,13600.0,49.5673,49.5673,49.4755,49.5006,13600.0
2013-04-25 10:20:00,59.38,59.41,59.18,59.21,26900.0,49.5256,49.5506,49.3588,49.3838,26900.0
2013-04-25 10:25:00,59.23,59.38,59.19,59.26,9000.0,49.4005,49.5256,49.3671,49.4255,9000.0
2013-04-25 10:30:00,59.33,59.38,59.22,59.22,14800.0,49.4839,49.5256,49.3921,49.3921,14800.0
2013-04-25 10:35:00,59.23,59.27,59.22,59.22,5800.0,49.4005,49.4338,49.3921,49.3921,5800.0
2013-04-25 10:40:00,59.26,59.29,59.21,59.26,7300.0,49.4255,49.4505,49.3838,49.4255,7300.0
2013-04-25 10:45:00,59.26,59.28,59.07,59.12,32200.0,49.4255,49.4422,49.267,49.3087,32200.0
2013-04-25 10:50:00,59.14,59.26,59.13,59.17,21000.0,49.3254,49.4255,49.3171,49.3504,21000.0
2013-04-25 10:55:00,59.22,59.27,59.19,59.23,6700.0,49.3921,49.4338,49.3671,49.4005,6700.0
2013-04-25 11:00:00,59.27,59.36,59.27,59.31,5700.0,49.4338,49.5089,49.4338,49.4672,5700.0
2013-04-25 11:05:00,59.3,59.32,59.27,59.28,8100.0,49.4589,49.4755,49.4338,49.4422,8100.0
2013-04-25 11:10:00,59.28,59.29,59.24,59.24,15200.0,49.4422,49.4505,49.4088,49.4088,15200.0
2013-04-25 11:15:00,59.26,59.34,59.25,59.33,19100.0,49.4255,49.4922,49.4172,49.4839,19100.0
2013-04-25 11:20:00,59.32,59.39,59.27,59.37,24400.0,49.4755,49.5339,49.4338,49.5172,24400.0
2013-04-25 11:25:00,59.38,59.42,59.29,59.39,14200.0,49.5256,49.5589,49.4505,49.5339,14200.0
2013-04-25 11:30:00,59.4,59.56,59.38,59.54,9200.0,49.5423,49.6757,49.5256,49.659,9200.0
2013-04-25 11:35:00,59.51,59.55,59.36,59.38,26300.0,49.634,49.6674,49.5089,49.5256,26300.0
2013-04-25 11:40:00,59.4,59.44,59.35,59.35,4900.0,49.5423,49.5756,49.5006,49.5006,4900.0
2013-04-25 11:45:00,59.4,59.41,59.32,59.34,11800.0,49.5423,49.5506,49.4755,49.4922,11800.0
2013-04-25 11:50:00,59.35,59.41,59.35,59.37,5300.0,49.5006,49.5506,49.5006,49.5172,5300.0
2013-04-25 11:55:00,59.39,59.43,59.34,59.38,25100.0,49.5339,49.5673,49.4922,49.5256,25100.0
2013-04-25 12:00:00,59.38,59.43,59.35,59.35,5500.0,49.5256,49.5673,49.5006,49.5006,5500.0
2013-04-25 12:05:00,59.36,59.44,59.36,59.42,4000.0,49.5089,49.5756,49.5089,49.5589,4000.0
2013-04-25 12:10:00,59.41,59.5,59.39,59.47,5600.0,49.5506,49.6257,49.5339,49.6006,5600.0
2013-04-25 12:15:00,59.51,59.55,59.44,59.44,15900.0,49.634,49.6674,49.5756,49.5756,15900.0
2013-04-25 12:20:00,59.44,59.44,59.27,59.31,11700.0,49.5756,49.5756,49.4338,49.4672,11700.0
2013-04-25 12:25:00,59.29,59.35,59.28,59.35,1200.0,49.4505,49.5006,49.4422,49.5006,1200.0
2013-04-25 12:30:00,59.35,59.38,59.34,59.34,8500.0,49.5006,49.5256,49.4922,49.4922,8500.0
2013-04-25 12:35:00,59.35,59.36,59.31,59.35,3200.0,49.5006,49.5089,49.4672,49.5006,3200.0
2013-04-25 12:40:00,59.34,59.38,59.33,59.38,6000.0,49.4922,49.5256,49.4839,49.5256,6000.0
2013-04-25 12:45:00,59.39,59.41,59.33,59.36,9500.0,49.5339,49.5506,49.4839,49.5089,9500.0
2013-04-25 12:50:00,59.35,59.42,59.35,59.42,3400.0,49.5006,49.5589,49.5006,49.5589,3400.0
2013-04-25 12:55:00,59.41,59.41,59.41,59.41,1200.0,49.5506,49.5506,49.5506,49.5506,1200.0
2013-04-25 13:00:00,59.39,59.4,59.3,59.3,16400.0,49.5339,49.5423,49.4589,49.4589,16400.0
2013-04-25 13:05:00,59.33,59.35,59.28,59.32,4700.0,49.4839,49.5006,49.4422,49.4755,4700.0
2013-04-25 13:10:00,59.34,59.38,59.31,59.34,12300.0,49.4922,49.5256,49.4672,49.4922,12300.0
2013-04-25 13:15:00,59.37,59.37,59.31,59.32,7200.0,49.5172,49.5172,49.4672,49.4755,7200.0
2013-04-25 13:20:00,59.34,59.36,59.26,59.28,14800.0,49.4922,49.5089,49.4255,49.4422,14800.0
2013-04-25 13:25:00,59.31,59.33,59.28,59.3,8100.0,49.4672,49.4839,49.4422,49.4589,8100.0
2013-04-25 13:30:00,59.33,59.36,59.29,59.29,4500.0,49.4839,49.5089,49.4505,49.4505,4500.0
2013-04-25 13:35:00,59.29,59.29,59.23,59.28,10400.0,49.4505,49.4505,49.4005,49.4422,10400.0
2013-04-25 13:40:00,59.28,59.28,59.22,59.25,9600.0,49.4422,49.4422,49.3921,49.4172,9600.0
2013-04-25 13:45:00,59.25,59.31,59.25,59.3,4100.0,49.4172,49.4672,49.4172,49.4589,4100.0
2013-04-25 13:50:00,59.3,59.35,59.28,59.35,8700.0,49.4589,49.5006,49.4422,49.5006,8700.0
2013-04-25 13:55:00,59.35,59.42,59.35,59.36,7200.0,49.5006,49.5589,49.5006,49.5089,7200.0
2013-04-25 14:00:00,59.36,59.42,59.36,59.42,7900.0,49.5089,49.5589,49.5089,49.5589,7900.0
2013-04-25 14:05:00,59.43,59.43,59.37,59.39,14400.0,49.5673,49.5673,49.5172,49.5339,14400.0
2013-04-25 14:10:00,59.38,59.4,59.38,59.4,6800.0,49.5256,49.5423,49.5256,49.5423,6800.0
2013-04-25 14:15:00,59.4,59.4,59.34,59.38,17900.0,49.5423,49.5423,49.4922,49.5256,17900.0
2013-04-25 14:20:00,59.36,59.4,59.36,59.4,20500.0,49.5089,49.5423,49.5089,49.5423,20500.0
2013-04-25 14:25:00,59.39,59.41,59.39,59.41,6600.0,49.5339,49.5506,49.5339,49.5506,6600.0
2013-04-25 14:30:00,59.4,59.41,59.33,59.37,18300.0,49.5423,49.5506,49.4839,49.5172,18300.0
2013-04-25 14:35:00,59.37,59.42,59.37,59.42,5600.0,49.5172,49.5589,49.5172,49.5589,5600.0
2013-04-25 14:40:00,59.4,59.46,59.35,59.38,18800.0,49.5423,49.5923,49.5006,49.5256,18800.0
2013-04-25 14:45:00,59.4,59.4,59.33,59.38,9000.0,49.5423,49.5423,49.4839,49.5256,9000.0
2013-04-25 14:50:00,59.37,59.38,59.29,59.3,11200.0,49.5172,49.5256,49.4505,49.4589,11200.0
2013-04-25 14:55:00,59.31,59.34,59.24,59.34,11000.0,49.4672,49.4922,49.4088,49.4922,11000.0
2013-04-25 15:00:00,59.35,59.35,59.27,59.35,15300.0,49.5006,49.5006,49.4338,49.5006,15300.0
2013-04-25 15:05:00,59.34,59.34,59.22,59.34,15800.0,49.4922,49.4922,49.3921,49.4922,15800.0
2013-04-25 15:10:00,59.33,59.34,59.21,59.34,20600.0,49.4839,49.4922,49.3838,49.4922,20600.0
2013-04-25 15:15:00,59.34,59.34,59.23,59.26,19800.0,49.4922,49.4922,49.4005,49.4255,19800.0
2013-04-25 15:20:00,59.27,59.32,59.24,59.27,19000.0,49.4338,49.4755,49.4088,49.4338,19000.0
2013-04-25 15:25:00,59.27,59.34,59.27,59.33,19300.0,49.4338,49.4922,49.4338,49.4839,19300.0
2013-04-25 15:30:00,59.32,59.34,59.28,59.33,25800.0,49.4755,49.4922,49.4422,49.4839,25800.0
2013-04-25 15:35:00,59.34,59.34,59.29,59.33,27700.0,49.4922,49.4922,49.4505,49.4839,27700.0
2013-04-25 15:40:00,59.33,59.33,59.32,59.33,13800.0,49.4839,49.4839,49.4755,49.4839,13800.0
2013-04-25 15:45:00,59.33,59.33,59.27,59.32,35000.0,49.4839,49.4839,49.4338,49.4755,35000.0
2013-04-25 15:50:00,59.31,59.32,59.27,59.28,31200.0,49.4672,49.4755,49.4338,49.4422,31200.0
2013-04-25 15:55:00,59.28,59.28,59.27,59.27,40900.0,49.4422,49.4422,49.4338,49.4338,40900.0
2013-04-26 09:30:00,59.4,59.62,59.37,59.38,5200.0,49.5423,49.7258,49.5172,49.5256,5200.0
2013-04-26 09:35:00,59.33,59.38,59.11,59.14,2700.0,49.4839,49.5256,49.3004,49.3254,2700.0
2013-04-26 09:40:00,59.09,59.26,59.09,59.14,6300.0,49.2837,49.4255,49.2837,49.3254,6300.0
2013-04-26 09:45:00,59.11,59.36,59.06,59.35,11300.0,49.3004,49.5089,49.2587,49.5006,11300.0
2013-04-26 09:50:00,59.37,59.42,59.21,59.32,16900.0,49.5172,49.5589,49.3838,49.4755,16900.0
2013-04-26 09:55:00,59.33,59.34,59.2,59.2,3600.0,49.4839,49.4922,49.3755,49.3755,3600.0
2013-04-26 10:00:00,59.25,59.31,59.07,59.07,9400.0,49.4172,49.4672,49.267,49.267,9400.0
2013-04-26 10:05:00,59.07,59.1,58.94,58.95,4700.0,49.267,49.292,49.1586,49.1669,4700.0
2013-04-26 10:10:00,58.99,59.07,58.91,59.01,5400.0,49.2003,49.267,49.1336,49.217,5400.0
2013-04-26 10:15:00,59.01,59.01,58.89,58.89,4400.0,49.217,49.217,49.1169,49.1169,4400.0
2013-04-26 10:20:00,58.89,58.93,58.85,58.91,10800.0,49.1169,49.1503,49.0835,49.1336,10800.0
2013-04-26 10:25:00,58.91,58.92,58.74,58.87,14400.0,49.1336,49.1419,48.9918,49.1002,14400.0
2013-04-26 10:30:00,58.88,58.88,58.72,58.79,19700.0,49.1086,49.1086,48.9751,49.0335,19700.0
2013-04-26 10:35:00,58.79,58.79,58.71,58.72,7900.0,49.0335,49.0335,48.9668,48.9751,7900.0
2013-04-26 10:40:00,58.75,58.77,58.69,58.73,3500.0,49.0001,49.0168,48.9501,48.9835,3500.0
2013-04-26 10:45:00,58.73,58.82,58.73,58.82,1200.0,48.9835,49.0585,48.9835,49.0585,1200.0
2013-04-26 10:50:00,58.8,58.8,58.67,58.7,2100.0,49.0418,49.0418,48.9334,48.9584,2100.0
2013-04-26 10:55:00,58.7,58.73,58.69,58.71,1400.0,48.9584,48.9835,48.9501,48.9668,1400.0
2013-04-26 11:00:00,58.7,58.79,58.7,58.76,3100.0,48.9584,49.0335,48.9584,49.0085,3100.0
2013-04-26 11:05:00,58.75,58.75,58.66,58.66,2300.0,49.0001,49.0001,48.9251,48.9251,2300.0
2013-04-26 11:10:00,58.67,58.77,58.66,58.77,1700.0,48.9334,49.0168,48.9251,49.0168,1700.0
2013-04-26 11:15:00,58.8,58.83,58.74,58.76,24200.0,49.0418,49.0669,48.9918,49.0085,24200.0
2013-04-26 11:20:00,58.72,58.74,58.67,58.67,1300.0,48.9751,48.9918,48.9334,48.9334,1300.0
2013-04-26 11:25:00,58.7,58.73,58.69,58.69,4700.0,48.9584,48.9835,48.9501,48.9501,4700.0
2013-04-26 11:30:00,58.72,58.72,58.64,58.69,2400.0,48.9751,48.9751,48.9084,48.9501,2400.0
2013-04-26 11:35:00,58.7,58.74,58.61,58.65,8100.0,48.9584,48.9918,48.8834,48.9167,8100.0
2013-04-26 11:40:00,58.65,58.65,58.61,58.61,4800.0,48.9167,48.9167,48.8834,48.8834,4800.0
2013-04-26 11:45:00,58.63,58.63,58.53,58.53,5500.0,48.9,48.9,48.8166,48.8166,5500.0
2013-04-26 11:50:00,58.52,58.56,58.5,58.56,3100.0,48.8083,48.8417,48.7916,48.8417,3100.0
2013-04-26 11:55:00,58.54,58.6,58.52,58.58,10400.0,48.825,48.875,48.8083,48.8583,10400.0
2013-04-26 12:00:00,58.58,58.58,58.48,58.51,4700.0,48.8583,48.8583,48.7749,48.8,4700.0
2013-04-26 12:05:00,58.54,58.64,58.54,58.64,2500.0,48.825,48.9084,48.825,48.9084,2500.0
2013-04-26 12:10:00,58.63,58.65,58.58,58.63,3200.0,48.9,48.9167,48.8583,48.9,3200.0
2013-04-26 12:15:00,58.63,58.71,58.63,58.68,2900.0,48.9,48.9668,48.9,48.9418,2900.0
2013-04-26 12:20:00,58.67,58.69,58.62,58.65,5300.0,48.9334,48.9501,48.8917,48.9167,5300.0
2013-04-26 12:25:00,58.62,58.66,58.58,58.66,1700.0,48.8917,48.9251,48.8583,48.9251,1700.0
2013-04-26 12:30:00,58.66,58.7,58.66,58.66,4100.0,48.9251,48.9584,48.9251,48.9251,4100.0
2013-04-26 12:35:00,58.66,58.7,58.59,58.59,3600.0,48.9251,48.9584,48.8667,48.8667,3600.0
2013-04-26 12:40:00,58.59,58.63,58.58,58.62,4400.0,48.8667,48.9,48.8583,48.8917,4400.0
2013-04-26 12:45:00,58.61,58.67,58.59,58.65,6000.0,48.8834,48.9334,48.8667,48.9167,6000.0
2013-04-26 12:50:00,58.65,58.72,58.65,58.72,2600.0,48.9167,48.9751,48.9167,48.9751,2600.0
2013-04-26 12:55:00,58.72,58.78,58.72,58.77,2700.0,48.9751,49.0252,48.9751,49.0168,2700.0
2013-04-26 13:00:00,58.77,58.81,58.74,58.77,4400.0,49.0168,49.0502,48.9918,49.0168,4400.0
2013-04-26 13:05:00,58.79,58.83,58.75,58.82,7900.0,49.0335,49.0669,49.0001,49.0585,7900.0
2013-04-26 13:10:00,58.83,58.87,58.83,58.87,2400.0,49.0669,49.1002,49.0669,49.1002,2400.0
2013-04-26 13:15:00,58.87,58.91,58.87,58.91,2200.0,49.1002,49.1336,49.1002,49.1336,2200.0
2013-04-26 13:20:00,58.9,59.02,58.9,59.02,2400.0,49.1252,49.2253,49.1252,49.2253,2400.0
2013-04-26 13:25:00,59.02,59.04,58.94,58.94,3500.0,49.2253,49.242,49.1586,49.1586,3500.0
2013-04-26 13:30:00,58.94,58.95,58.93,58.94,3300.0,49.1586,49.1669,49.1503,49.1586,3300.0
2013-04-26 13:35:00,58.95,58.95,58.88,58.89,6900.0,49.1669,49.1669,49.1086,49.1169,6900.0
2013-04-26 13:40:00,58.9,58.94,58.87,58.92,4400.0,49.1252,49.1586,49.1002,49.1419,4400.0
2013-04-26 13:45:00,58.98,59.09,58.98,59.09,5600.0,49.192,49.2837,49.192,49.2837,5600.0
2013-04-26 13:50:00,59.06,59.12,59.06,59.08,6800.0,49.2587,49.3087,49.2587,49.2754,6800.0
2013-04-26 13:55:00,59.05,59.1,59.05,59.08,1900.0,49.2503,49.292,49.2503,49.2754,1900.0
2013-04-26 14:00:00,59.09,59.09,58.99,59.02,4600.0,49.2837,49.2837,49.2003,49.2253,4600.0
2013-04-26 14:05:00,59.05,59.15,59.05,59.09,4100.0,49.2503,49.3338,49.2503,49.2837,4100.0
2013-04-26 14:10:00,59.09,59.12,59.05,59.05,1700.0,49.2837,49.3087,49.2503,49.2503,1700.0
2013-04-26 14:15:00,59.04,59.09,59.04,59.06,2000.0,49.242,49.2837,49.242,49.2587,2000.0
2013-04-26 14:20:00,59.06,59.08,59.0,59.08,4200.0,49.2587,49.2754,49.2086,49.2754,4200.0
2013-04-26 14:25:00,59.08,59.09,59.02,59.02,2800.0,49.2754,49.2837,49.2253,49.2253,2800.0
2013-04-26 14:30:00,59.02,59.05,59.02,59.04,3100.0,49.2253,49.2503,49.2253,49.242,3100.0
2013-04-26 14:35:00,59.03,59.05,58.99,59.05,3600.0,49.2337,49.2503,49.2003,49.2503,3600.0
2013-04-26 14:40:00,59.09,59.09,59.05,59.06,8300.0,49.2837,49.2837,49.2503,49.2587,8300.0
2013-04-26 14:45:00,59.06,59.09,59.02,59.07,7800.0,49.2587,49.2837,49.2253,49.267,7800.0
2013-04-26 14:50:00,59.07,59.12,59.05,59.05,6200.0,49.267,49.3087,49.2503,49.2503,6200.0
2013-04-26 14:55:00,59.05,59.1,59.04,59.04,7800.0,49.2503,49.292,49.242,49.242,7800.0
2013-04-26 15:00:00,59.03,59.08,59.0,59.04,21000.0,49.2337,49.2754,49.2086,49.242,21000.0
2013-04-26 15:05:00,59.03,59.06,59.01,59.05,15800.0,49.2337,49.2587,49.217,49.2503,15800.0
2013-04-26 15:10:00,59.05,59.05,59.01,59.03,24000.0,49.2503,49.2503,49.217,49.2337,24000.0
2013-04-26 15:15:00,59.03,59.03,59.0,59.01,8100.0,49.2337,49.2337,49.2086,49.217,8100.0
2013-04-26 15:20:00,59.02,59.02,58.99,59.0,14800.0,49.2253,49.2253,49.2003,49.2086,14800.0
2013-04-26 15:25:00,58.99,58.99,58.94,58.95,18700.0,49.2003,49.2003,49.1586,49.1669,18700.0
2013-04-26 15:30:00,58.95,58.97,58.94,58.96,14100.0,49.1669,49.1836,49.1586,49.1753,14100.0
2013-04-26 15:35:00,58.95,58.98,58.93,58.95,12600.0,49.1669,49.192,49.1503,49.1669,12600.0
2013-04-26 15:40:00,58.95,58.97,58.94,58.95,14800.0,49.1669,49.1836,49.1586,49.1669,14800.0
2013-04-26 15:45:00,58.96,58.96,58.89,58.9,22400.0,49.1753,49.1753,49.1169,49.1252,22400.0
2013-04-26 15:50:00,58.9,58.92,58.88,58.91,21700.0,49.1252,49.1419,49.1086,49.1336,21700.0
2013-04-26 15:55:00,58.9,58.9,58.84,58.85,26700.0,49.1252,49.1252,49.0752,49.0835,26700.0
2013-04-29 09:30:00,58.98,59.25,58.94,59.05,6500.0,49.192,49.4172,49.1586,49.2503,6500.0
2013-04-29 09:35:00,59.07,59.15,58.84,58.96,3500.0,49.267,49.3338,49.0752,49.1753,3500.0
2013-04-29 09:40:00,58.89,59.0,58.84,58.89,14100.0,49.1169,49.2086,49.0752,49.1169,14100.0
2013-04-29 09:45:00,58.85,58.93,58.82,58.93,11100.0,49.0835,49.1503,49.0585,49.1503,11100.0
2013-04-29 09:50:00,58.89,58.98,58.88,58.88,3900.0,49.1169,49.192,49.1086,49.1086,3900.0
2013-04-29 09:55:00,58.86,58.9,58.83,58.85,4700.0,49.0919,49.1252,49.0669,49.0835,4700.0
2013-04-29 10:00:00,58.85,59.01,58.83,59.0,10900.0,49.0835,49.217,49.0669,49.2086,10900.0
2013-04-29 10:05:00,59.0,59.01,58.75,58.78,21900.0,49.2086,49.217,49.0001,49.0252,21900.0
2013-04-29 10:10:00,58.8,58.86,58.8,58.86,4000.0,49.0418,49.0919,49.0418,49.0919,4000.0
2013-04-29 10:15:00,58.86,58.88,58.84,58.88,2400.0,49.0919,49.1086,49.0752,49.1086,2400.0
2013-04-29 10:20:00,58.88,58.91,58.8,58.81,5500.0,49.1086,49.1336,49.0418,49.0502,5500.0
2013-04-29 10:25:00,58.84,58.84,58.82,58.82,2700.0,49.0752,49.0752,49.0585,49.0585,2700.0
2013-04-29 10:30:00,58.81,58.83,58.76,58.76,3900.0,49.0502,49.0669,49.0085,49.0085,3900.0
2013-04-29 10:35:00,58.77,58.81,58.74,58.81,5200.0,49.0168,49.0502,48.9918,49.0502,5200.0
2013-04-29 10:40:00,58.77,58.84,58.75,58.81,10500.0,49.0168,49.0752,49.0001,49.0502,10500.0
2013-04-29 10:45:00,58.81,58.85,58.81,58.84,5700.0,49.0502,49.0835,49.0502,49.0752,5700.0
2013-04-29 10:50:00,58.8,58.83,58.75,58.79,7300.0,49.0418,49.0669,49.0001,49.0335,7300.0
2013-04-29 10:55:00,58.8,58.84,58.78,58.84,5400.0,49.0418,49.0752,49.0252,49.0752,5400.0
2013-04-29 11:00:00,58.86,58.87,58.81,58.82,10200.0,49.0919,49.1002,49.0502,49.0585,10200.0
2013-04-29 11:05:00,58.82,58.86,58.81,58.86,6100.0,49.0585,49.0919,49.0502,49.0919,6100.0
2013-04-29 11:10:00,58.87,58.87,58.83,58.84,7100.0,49.1002,49.1002,49.0669,49.0752,7100.0
2013-04-29 11:15:00,58.84,58.93,58.84,58.92,15800.0,49.0752,49.1503,49.0752,49.1419,15800.0
2013-04-29 11:20:00,58.91,59.03,58.91,58.94,16500.0,49.1336,49.2337,49.1336,49.1586,16500.0
2013-04-29 11:25:00,58.94,59.04,58.91,59.01,9400.0,49.1586,49.242,49.1336,49.217,9400.0
2013-04-29 11:30:00,59.05,59.05,58.96,58.98,12100.0,49.2503,49.2503,49.1753,49.192,12100.0
2013-04-29 11:35:00,59.0,59.01,58.99,59.01,2400.0,49.2086,49.217,49.2003,49.217,2400.0
2013-04-29 11:40:00,59.01,59.04,58.99,59.03,13800.0,49.217,49.242,49.2003,49.2337,13800.0
2013-04-29 11:45:00,59.02,59.08,58.96,59.0,23600.0,49.2253,49.2754,49.1753,49.2086,23600.0
2013-04-29 11:50:00,59.0,59.02,58.99,58.99,3100.0,49.2086,49.2253,49.2003,49.2003,3100.0
2013-04-29 11:55:00,58.99,59.01,58.99,59.0,7600.0,49.2003,49.217,49.2003,49.2086,7600.0
2013-04-29 12:00:00,59.0,59.03,58.99,59.03,9700.0,49.2086,49.2337,49.2003,49.2337,9700.0
2013-04-29 12:05:00,59.04,59.05,59.0,59.02,6800.0,49.242,49.2503,49.2086,49.2253,6800.0
2013-04-29 12:10:00,59.02,59.08,59.01,59.05,14100.0,49.2253,49.2754,49.217,49.2503,14100.0
2013-04-29 12:15:00,59.07,59.07,59.0,59.0,5700.0,49.267,49.267,49.2086,49.2086,5700.0
2013-04-29 12:20:00,59.02,59.02,59.01,59.02,8700.0,49.2253,49.2253,49.217,49.2253,8700.0
2013-04-29 12:25:00,59.07,59.07,59.01,59.01,4200.0,49.267,49.267,49.217,49.217,4200.0
2013-04-29 12:30:00,58.99,59.01,58.99,59.0,3000.0,49.2003,49.217,49.2003,49.2086,3000.0
2013-04-29 12:35:00,59.0,59.1,59.0,59.1,11500.0,49.2086,49.292,49.2086,49.292,11500.0
2013-04-29 12:40:00,59.11,59.11,59.01,59.01,4200.0,49.3004,49.3004,49.217,49.217,4200.0
2013-04-29 12:45:00,59.0,59.04,59.0,59.01,8100.0,49.2086,49.242,49.2086,49.217,8100.0
2013-04-29 12:50:00,59.01,59.02,58.97,58.99,7600.0,49.217,49.2253,49.1836,49.2003,7600.0
2013-04-29 12:55:00,58.99,59.03,58.99,59.02,5200.0,49.2003,49.2337,49.2003,49.2253,5200.0
2013-04-29 13:00:00,59.01,59.01,58.99,59.0,5500.0,49.217,49.217,49.2003,49.2086,5500.0
2013-04-29 13:05:00,58.99,59.04,58.99,59.0,5400.0,49.2003,49.242,49.2003,49.2086,5400.0
2013-04-29 13:10:00,58.99,58.99,58.97,58.99,2600.0,49.2003,49.2003,49.1836,49.2003,2600.0
2013-04-29 13:15:00,58.98,59.02,58.98,59.02,3500.0,49.192,49.2253,49.192,49.2253,3500.0
2013-04-29 13:20:00,59.02,59.03,59.0,59.01,7500.0,49.2253,49.2337,49.2086,49.217,7500.0
2013-04-29 13:25:00,59.01,59.1,59.01,59.09,10100.0,49.217,49.292,49.217,49.2837,10100.0
2013-04-29 13:30:00,59.08,59.08,59.03,59.04,5600.0,49.2754,49.2754,49.2337,49.242,5600.0
2013-04-29 13:35:00,59.03,59.08,59.02,59.08,8200.0,49.2337,49.2754,49.2253,49.2754,8200.0
2013-04-29 13:40:00,59.06,59.08,59.05,59.08,30400.0,49.2587,49.2754,49.2503,49.2754,30400.0
2013-04-29 13:45:00,59.06,59.13,59.06,59.11,7900.0,49.2587,49.3171,49.2587,49.3004,7900.0
2013-04-29 13:50:00,59.11,59.13,59.09,59.13,3800.0,49.3004,49.3171,49.2837,49.3171,3800.0
2013-04-29 13:55:00,59.12,59.18,59.1,59.14,11100.0,49.3087,49.3588,49.292,49.3254,11100.0
2013-04-29 14:00:00,59.14,59.19,59.13,59.15,4700.0,49.3254,49.3671,49.3171,49.3338,4700.0
2013-04-29 14:05:00,59.14,59.16,59.13,59.15,6800.0,49.3254,49.3421,49.3171,49.3338,6800.0
2013-04-29 14:10:00,59.17,59.21,59.15,59.15,8000.0,49.3504,49.3838,49.3338,49.3338,8000.0
2013-04-29 14:15:00,59.16,59.25,59.14,59.24,10200.0,49.3421,49.4172,49.3254,49.4088,10200.0
2013-04-29 14:20:00,59.24,59.24,59.19,59.2,8900.0,49.4088,49.4088,49.3671,49.3755,8900.0
2013-04-29 14:25:00,59.2,59.31,59.19,59.29,14000.0,49.3755,49.4672,49.3671,49.4505,14000.0
2013-04-29 14:30:00,59.31,59.35,59.3,59.31,5000.0,49.4672,49.5006,49.4589,49.4672,5000.0
2013-04-29 14:35:00,59.3,59.36,59.3,59.36,4800.0,49.4589,49.5089,49.4589,49.5089,4800.0
2013-04-29 14:40:00,59.37,59.43,59.37,59.42,10300.0,49.5172,49.5673,49.5172,49.5589,10300.0
2013-04-29 14:45:00,59.42,59.49,59.42,59.44,7900.0,49.5589,49.6173,49.5589,49.5756,7900.0
2013-04-29 14:50:00,59.47,59.49,59.43,59.47,6600.0,49.6006,49.6173,49.5673,49.6006,6600.0
2013-04-29 14:55:00,59.45,59.47,59.41,59.46,5900.0,49.584,49.6006,49.5506,49.5923,5900.0
2013-04-29 15:00:00,59.47,59.53,59.47,59.48,6000.0,49.6006,49.6507,49.6006,49.609,6000.0
2013-04-29 15:05:00,59.48,59.48,59.36,59.41,31600.0,49.609,49.609,49.5089,49.5506,31600.0
2013-04-29 15:10:00,59.41,59.46,59.4,59.43,8100.0,49.5506,49.5923,49.5423,49.5673,8100.0
2013-04-29 15:15:00,59.43,59.51,59.43,59.51,16100.0,49.5673,49.634,49.5673,49.634,16100.0
2013-04-29 15:20:00,59.5,59.51,59.48,59.5,8300.0,49.6257,49.634,49.609,49.6257,8300.0
2013-04-29 15:25:00,59.49,59.54,59.48,59.53,20500.0,49.6173,49.659,49.609,49.6507,20500.0
2013-04-29 15:30:00,59.51,59.56,59.5,59.55,13000.0,49.634,49.6757,49.6257,49.6674,13000.0
2013-04-29 15:35:00,59.56,59.64,59.56,59.61,12500.0,49.6757,49.7424,49.6757,49.7174,12500.0
2013-04-29 15:40:00,59.61,59.64,59.59,59.63,64300.0,49.7174,49.7424,49.7007,49.7341,64300.0
2013-04-29 15:45:00,59.63,59.67,59.6,59.62,15000.0,49.7341,49.7675,49.7091,49.7258,15000.0
2013-04-29 15:50:00,59.61,59.62,59.5,59.51,18800.0,49.7174,49.7258,49.6257,49.634,18800.0
2013-04-29 15:55:00,59.51,59.54,59.46,59.47,26100.0,49.634,49.659,49.5923,49.6006,26100.0
2013-04-30 09:30:00,59.65,60.15,59.25,60.15,9400.0,49.7508,50.1678,49.4172,50.1678,9400.0
2013-04-30 09:35:00,60.16,60.17,59.83,59.87,13700.0,50.1761,50.1845,49.9009,49.9343,13700.0
2013-04-30 09:40:00,59.9,60.09,59.75,59.76,12700.0,49.9593,50.1178,49.8342,49.8425,12700.0
2013-04-30 09:45:00,59.76,59.96,59.74,59.96,8700.0,49.8425,50.0093,49.8258,50.0093,8700.0
2013-04-30 09:50:00,59.96,59.96,59.7,59.79,8400.0,50.0093,50.0093,49.7925,49.8675,8400.0
2013-04-30 09:55:00,59.73,59.82,59.71,59.82,7800.0,49.8175,49.8926,49.8008,49.8926,7800.0
2013-04-30 10:00:00,59.83,59.91,59.8,59.8,12100.0,49.9009,49.9676,49.8759,49.8759,12100.0
2013-04-30 10:05:00,59.78,59.87,59.76,59.84,7600.0,49.8592,49.9343,49.8425,49.9092,7600.0
2013-04-30 10:10:00,59.86,59.95,59.84,59.89,28700.0,49.9259,50.001,49.9092,49.9509,28700.0
2013-04-30 10:15:00,59.9,60.11,59.89,59.97,10700.0,49.9593,50.1344,49.9509,50.0177,10700.0
2013-04-30 10:20:00,59.97,60.16,59.97,60.16,10800.0,50.0177,50.1761,50.0177,50.1761,10800.0
2013-04-30 10:25:00,60.16,60.19,60.07,60.18,5900.0,50.1761,50.2012,50.1011,50.1928,5900.0
2013-04-30 10:30:00,60.18,60.21,60.1,60.15,20000.0,50.1928,50.2178,50.1261,50.1678,20000.0
2013-04-30 10:35:00,60.16,60.33,60.16,60.33,11000.0,50.1761,50.3179,50.1761,50.3179,11000.0
2013-04-30 10:40:00,60.32,60.49,60.31,60.49,18600.0,50.3096,50.4514,50.3012,50.4514,18600.0
2013-04-30 10:45:00,60.48,60.66,60.45,60.64,9000.0,50.443,50.5932,50.418,50.5765,9000.0
2013-04-30 10:50:00,60.68,60.71,60.59,60.69,8100.0,50.6098,50.6349,50.5348,50.6182,8100.0
2013-04-30 10:55:00,60.7,60.79,60.67,60.69,15500.0,50.6265,50.7016,50.6015,50.6182,15500.0
2013-04-30 11:00:00,60.71,60.79,60.68,60.75,12700.0,50.6349,50.7016,50.6098,50.6682,12700.0
2013-04-30 11:05:00,60.74,60.75,60.7,60.73,7700.0,50.6599,50.6682,50.6265,50.6515,7700.0
2013-04-30 11:10:00,60.74,60.75,60.69,60.75,13700.0,50.6599,50.6682,50.6182,50.6682,13700.0
2013-04-30 11:15:00,60.78,60.85,60.75,60.85,8600.0,50.6932,50.7516,50.6682,50.7516,8600.0
2013-04-30 11:20:00,60.87,60.87,60.76,60.77,14700.0,50.7683,50.7683,50.6766,50.6849,14700.0
2013-04-30 11:25:00,60.76,60.79,60.71,60.72,14300.0,50.6766,50.7016,50.6349,50.6432,14300.0
2013-04-30 11:30:00,60.73,60.83,60.72,60.83,9300.0,50.6515,50.7349,50.6432,50.7349,9300.0
2013-04-30 11:35:00,60.81,60.91,60.81,60.89,40700.0,50.7183,50.8017,50.7183,50.785,40700.0
2013-04-30 11:40:00,60.9,60.93,60.82,60.83,9800.0,50.7933,50.8184,50.7266,50.7349,9800.0
2013-04-30 11:45:00,60.84,60.85,60.79,60.84,12200.0,50.7433,50.7516,50.7016,50.7433,12200.0
2013-04-30 11:50:00,60.85,60.95,60.84,60.91,10700.0,50.7516,50.835,50.7433,50.8017,10700.0
2013-04-30 11:55:00,60.89,61.02,60.88,61.02,8300.0,50.785,50.8934,50.7766,50.8934,8300.0
2013-04-30 12:00:00,61.03,61.06,61.03,61.05,13600.0,50.9018,50.9268,50.9018,50.9184,13600.0
2013-04-30 12:05:00,61.05,61.23,61.05,61.17,15100.0,50.9184,51.0686,50.9184,51.0185,15100.0
2013-04-30 12:10:00,61.19,61.19,61.13,61.15,12200.0,51.0352,51.0352,50.9852,51.0018,12200.0
2013-04-30 12:15:00,61.14,61.14,61.06,61.07,7400.0,50.9935,50.9935,50.9268,50.9351,7400.0
2013-04-30 12:20:00,61.07,61.07,61.0,61.01,5400.0,50.9351,50.9351,50.8767,50.8851,5400.0
2013-04-30 12:25:00,61.01,61.01,60.89,60.89,8700.0,50.8851,50.8851,50.785,50.785,8700.0
2013-04-30 12:30:00,60.9,60.9,60.87,60.89,9500.0,50.7933,50.7933,50.7683,50.785,9500.0
2013-04-30 12:35:00,60.89,60.9,60.85,60.86,10000.0,50.785,50.7933,50.7516,50.76,10000.0
2013-04-30 12:40:00,60.86,60.89,60.86,60.87,26700.0,50.76,50.785,50.76,50.7683,26700.0
2013-04-30 12:45:00,60.86,60.89,60.85,60.89,12700.0,50.76,50.785,50.7516,50.785,12700.0
2013-04-30 12:50:00,60.89,60.91,60.87,60.89,12900.0,50.785,50.8017,50.7683,50.785,12900.0
2013-04-30 12:55:00,60.89,60.97,60.89,60.94,4600.0,50.785,50.8517,50.785,50.8267,4600.0
2013-04-30 13:00:00,60.93,60.97,60.9,60.9,7000.0,50.8184,50.8517,50.7933,50.7933,7000.0
2013-04-30 13:05:00,60.9,61.0,60.86,61.0,2500.0,50.7933,50.8767,50.76,50.8767,2500.0
2013-04-30 13:10:00,61.0,61.09,60.97,61.09,5300.0,50.8767,50.9518,50.8517,50.9518,5300.0
2013-04-30 13:15:00,61.08,61.09,60.95,60.98,4700.0,50.9435,50.9518,50.835,50.8601,4700.0
2013-04-30 13:20:00,60.96,60.96,60.9,60.92,5100.0,50.8434,50.8434,50.7933,50.81,5100.0
2013-04-30 13:25:00,60.92,60.92,60.81,60.85,5300.0,50.81,50.81,50.7183,50.7516,5300.0
2013-04-30 13:30:00,60.85,60.9,60.85,60.88,9000.0,50.7516,50.7933,50.7516,50.7766,9000.0
2013-04-30 13:35:00,60.85,60.9,60.8,60.8,9200.0,50.7516,50.7933,50.7099,50.7099,9200.0
2013-04-30 13:40:00,60.8,60.82,60.78,60.8,7200.0,50.7099,50.7266,50.6932,50.7099,7200.0
2013-04-30 13:45:00,60.8,60.8,60.79,60.8,6800.0,50.7099,50.7099,50.7016,50.7099,6800.0
2013-04-30 13:50:00,60.8,60.85,60.79,60.81,8100.0,50.7099,50.7516,50.7016,50.7183,8100.0
2013-04-30 13:55:00,60.84,60.92,60.83,60.92,2500.0,50.7433,50.81,50.7349,50.81,2500.0
2013-04-30 14:00:00,60.92,60.93,60.89,60.89,10600.0,50.81,50.8184,50.785,50.785,10600.0
2013-04-30 14:05:00,60.86,60.87,60.77,60.77,3500.0,50.76,50.7683,50.6849,50.6849,3500.0
2013-04-30 14:10:00,60.75,60.82,60.75,60.82,6700.0,50.6682,50.7266,50.6682,50.7266,6700.0
2013-04-30 14:15:00,60.83,60.85,60.82,60.84,6800.0,50.7349,50.7516,50.7266,50.7433,6800.0
2013-04-30 14:20:00,60.87,60.96,60.85,60.91,11100.0,50.7683,50.8434,50.7516,50.8017,11100.0
2013-04-30 14:25:00,60.93,60.97,60.91,60.92,7600.0,50.8184,50.8517,50.8017,50.81,7600.0
2013-04-30 14:30:00,60.91,60.91,60.81,60.81,8500.0,50.8017,50.8017,50.7183,50.7183,8500.0
2013-04-30 14:35:00,60.8,60.95,60.77,60.92,11700.0,50.7099,50.835,50.6849,50.81,11700.0
2013-04-30 14:40:00,60.89,60.92,60.87,60.88,7200.0,50.785,50.81,50.7683,50.7766,7200.0
2013-04-30 14:45:00,60.9,60.9,60.85,60.9,8500.0,50.7933,50.7933,50.7516,50.7933,8500.0
2013-04-30 14:50:00,60.88,60.88,60.84,60.86,6700.0,50.7766,50.7766,50.7433,50.76,6700.0
2013-04-30 14:55:00,60.86,61.03,60.86,61.03,13200.0,50.76,50.9018,50.76,50.9018,13200.0
2013-04-30 15:00:00,61.02,61.03,60.9,60.91,14700.0,50.8934,50.9018,50.7933,50.8017,14700.0
2013-04-30 15:05:00,60.91,60.93,60.86,60.9,8900.0,50.8017,50.8184,50.76,50.7933,8900.0
2013-04-30 15:10:00,60.89,60.91,60.86,60.91,11800.0,50.785,50.8017,50.76,50.8017,11800.0
2013-04-30 15:15:00,60.9,60.98,60.9,60.98,8700.0,50.7933,50.8601,50.7933,50.8601,8700.0
2013-04-30 15:20:00,60.97,61.01,60.94,60.96,20000.0,50.8517,50.8851,50.8267,50.8434,20000.0
2013-04-30 15:25:00,60.94,60.94,60.89,60.91,12800.0,50.8267,50.8267,50.785,50.8017,12800.0
2013-04-30 15:30:00,60.91,60.92,60.85,60.85,15000.0,50.8017,50.81,50.7516,50.7516,15000.0
2013-04-30 15:35:00,60.85,60.95,60.85,60.94,15900.0,50.7516,50.835,50.7516,50.8267,15900.0
2013-04-30 15:40:00,60.94,61.07,60.91,61.04,24600.0,50.8267,50.9351,50.8017,50.9101,24600.0
2013-04-30 15:45:00,61.05,61.1,60.92,61.04,43000.0,50.9184,50.9601,50.81,50.9101,43000.0
2013-04-30 15:50:00,61.05,61.1,61.01,61.04,64100.0,50.9184,50.9601,50.8851,50.9101,64100.0
2013-04-30 15:55:00,61.04,61.23,61.04,61.22,70200.0,50.9101,51.0686,50.9101,51.0602,70200.0
2013-05-01 09:30:00,60.82,61.24,60.82,60.84,8800.0,50.7266,51.0769,50.7266,50.7433,8800.0
2013-05-01 09:35:00,60.94,60.94,60.55,60.68,3600.0,50.8267,50.8267,50.5014,50.6098,3600.0
2013-05-01 09:40:00,60.62,60.63,60.26,60.35,18500.0,50.5598,50.5681,50.2595,50.3346,18500.0
2013-05-01 09:45:00,60.37,60.44,60.21,60.25,5600.0,50.3513,50.4097,50.2178,50.2512,5600.0
2013-05-01 09:50:00,60.12,60.12,59.98,60.06,3800.0,50.1428,50.1428,50.026,50.0927,3800.0
2013-05-01 09:55:00,60.16,60.16,59.95,59.95,4800.0,50.1761,50.1761,50.001,50.001,4800.0
2013-05-01 10:00:00,59.94,60.27,59.94,60.1,8300.0,49.9926,50.2679,49.9926,50.1261,8300.0
2013-05-01 10:05:00,60.05,60.14,59.89,60.1,5800.0,50.0844,50.1595,49.9509,50.1261,5800.0
2013-05-01 10:10:00,60.14,60.14,59.91,59.91,6600.0,50.1595,50.1595,49.9676,49.9676,6600.0
2013-05-01 10:15:00,59.86,59.93,59.82,59.82,8300.0,49.9259,49.9843,49.8926,49.8926,8300.0
2013-05-01 10:20:00,59.87,59.93,59.76,59.79,8700.0,49.9343,49.9843,49.8425,49.8675,8700.0
2013-05-01 10:25:00,59.8,59.87,59.75,59.76,4500.0,49.8759,49.9343,49.8342,49.8425,4500.0
2013-05-01 10:30:00,59.76,59.81,59.75,59.78,13800.0,49.8425,49.8842,49.8342,49.8592,13800.0
2013-05-01 10:35:00,59.75,59.78,59.61,59.75,37900.0,49.8342,49.8592,49.7174,49.8342,37900.0
2013-05-01 10:40:00,59.76,59.76,59.62,59.65,3800.0,49.8425,49.8425,49.7258,49.7508,3800.0
2013-05-01 10:45:00,59.64,59.64,59.57,59.61,8700.0,49.7424,49.7424,49.6841,49.7174,8700.0
2013-05-01 10:50:00,59.61,59.82,59.6,59.77,11200.0,49.7174,49.8926,49.7091,49.8509,11200.0
2013-05-01 10:55:00,59.73,59.73,59.66,59.7,4500.0,49.8175,49.8175,49.7591,49.7925,4500.0
2013-05-01 11:00:00,59.69,59.69,59.6,59.68,7100.0,49.7841,49.7841,49.7091,49.7758,7100.0
2013-05-01 11:05:00,59.65,59.73,59.63,59.73,4200.0,49.7508,49.8175,49.7341,49.8175,4200.0
2013-05-01 11:10:00,59.7,59.7,59.67,59.67,3500.0,49.7925,49.7925,49.7675,49.7675,3500.0
2013-05-01 11:15:00,59.68,59.72,59.68,59.72,3600.0,49.7758,49.8092,49.7758,49.8092,3600.0
2013-05-01 11:20:00,59.72,59.78,59.68,59.75,6400.0,49.8092,49.8592,49.7758,49.8342,6400.0
2013-05-01 11:25:00,59.73,59.75,59.7,59.73,2600.0,49.8175,49.8342,49.7925,49.8175,2600.0
2013-05-01 11:30:00,59.73,59.79,59.73,59.75,4500.0,49.8175,49.8675,49.8175,49.8342,4500.0
2013-05-01 11:35:00,59.76,59.76,59.58,59.58,4600.0,49.8425,49.8425,49.6924,49.6924,4600.0
2013-05-01 11:40:00,59.6,59.6,59.51,59.52,3900.0,49.7091,49.7091,49.634,49.6423,3900.0
2013-05-01 11:45:00,59.5,59.5,59.3,59.35,9300.0,49.6257,49.6257,49.4589,49.5006,9300.0
2013-05-01 11:50:00,59.37,59.5,59.37,59.46,19000.0,49.5172,49.6257,49.5172,49.5923,19000.0
2013-05-01 11:55:00,59.5,59.6,59.45,59.58,23200.0,49.6257,49.7091,49.584,49.6924,23200.0
2013-05-01 12:00:00,59.58,59.62,59.55,59.55,7000.0,49.6924,49.7258,49.6674,49.6674,7000.0
2013-05-01 12:05:00,59.57,59.58,59.54,59.54,2300.0,49.6841,49.6924,49.659,49.659,2300.0
2013-05-01 12:10:00,59.53,59.55,59.5,59.52,7000.0,49.6507,49.6674,49.6257,49.6423,7000.0
2013-05-01 12:15:00,59.55,59.63,59.54,59.63,2600.0,49.6674,49.7341,49.659,49.7341,2600.0
2013-05-01 12:20:00,59.64,59.67,59.64,59.65,1100.0,49.7424,49.7675,49.7424,49.7508,1100.0
2013-05-01 12:25:00,59.66,59.66,59.6,59.6,1900.0,49.7591,49.7591,49.7091,49.7091,1900.0
2013-05-01 12:30:00,59.61,59.63,59.58,59.59,7200.0,49.7174,49.7341,49.6924,49.7007,7200.0
2013-05-01 12:35:00,59.57,59.59,59.57,59.59,2100.0,49.6841,49.7007,49.6841,49.7007,2100.0
2013-05-01 12:40:00,59.58,59.66,59.58,59.65,2200.0,49.6924,49.7591,49.6924,49.7508,2200.0
2013-05-01 12:45:00,59.66,59.66,59.59,59.64,9400.0,49.7591,49.7591,49.7007,49.7424,9400.0
2013-05-01 12:50:00,59.64,59.64,59.58,59.62,2600.0,49.7424,49.7424,49.6924,49.7258,2600.0
2013-05-01 12:55:00,59.62,59.62,59.51,59.51,3800.0,49.7258,49.7258,49.634,49.634,3800.0
2013-05-01 13:00:00,59.52,59.52,59.47,59.48,3400.0,49.6423,49.6423,49.6006,49.609,3400.0
2013-05-01 13:05:00,59.45,59.45,59.39,59.4,4800.0,49.584,49.584,49.5339,49.5423,4800.0
2013-05-01 13:10:00,59.41,59.51,59.41,59.46,3200.0,49.5506,49.634,49.5506,49.5923,3200.0
2013-05-01 13:15:00,59.42,59.43,59.38,59.41,3000.0,49.5589,49.5673,49.5256,49.5506,3000.0
2013-05-01 13:20:00,59.4,59.51,59.39,59.51,4200.0,49.5423,49.634,49.5339,49.634,4200.0
2013-05-01 13:25:00,59.52,59.54,59.5,59.54,3800.0,49.6423,49.659,49.6257,49.659,3800.0
2013-05-01 13:30:00,59.55,59.55,59.47,59.5,12700.0,49.6674,49.6674,49.6006,49.6257,12700.0
2013-05-01 13:35:00,59.51,59.51,59.45,59.45,5800.0,49.634,49.634,49.584,49.584,5800.0
2013-05-01 13:40:00,59.44,59.44,59.38,59.4,6100.0,49.5756,49.5756,49.5256,49.5423,6100.0
2013-05-01 13:45:00,59.39,59.42,59.38,59.39,15900.0,49.5339,49.5589,49.5256,49.5339,15900.0
2013-05-01 13:50:00,59.39,59.43,59.31,59.43,7800.0,49.5339,49.5673,49.4672,49.5673,7800.0
2013-05-01 13:55:00,59.43,59.44,59.4,59.43,2300.0,49.5673,49.5756,49.5423,49.5673,2300.0
2013-05-01 14:00:00,59.45,59.57,59.44,59.44,8600.0,49.584,49.6841,49.5756,49.5756,8600.0
2013-05-01 14:05:00,59.49,59.52,59.43,59.49,2600.0,49.6173,49.6423,49.5673,49.6173,2600.0
2013-05-01 14:10:00,59.45,59.45,59.3,59.4,5200.0,49.584,49.584,49.4589,49.5423,5200.0
2013-05-01 14:15:00,59.4,59.4,59.34,59.37,5000.0,49.5423,49.5423,49.4922,49.5172,5000.0
2013-05-01 14:20:00,59.39,59.54,59.39,59.54,4600.0,49.5339,49.659,49.5339,49.659,4600.0
2013-05-01 14:25:00,59.54,59.62,59.54,59.61,9100.0,49.659,49.7258,49.659,49.7174,9100.0
2013-05-01 14:30:00,59.6,59.6,59.5,59.51,7100.0,49.7091,49.7091,49.6257,49.634,7100.0
2013-05-01 14:35:00,59.55,59.55,59.46,59.54,8000.0,49.6674,49.6674,49.5923,49.659,8000.0
2013-05-01 14:40:00,59.52,59.58,59.52,59.57,3000.0,49.6423,49.6924,49.6423,49.6841,3000.0
2013-05-01 14:45:00,59.56,59.56,59.47,59.52,4300.0,49.6757,49.6757,49.6006,49.6423,4300.0
2013-05-01 14:50:00,59.55,59.61,59.47,59.56,6400.0,49.6674,49.7174,49.6006,49.6757,6400.0
2013-05-01 14:55:00,59.56,59.62,59.56,59.62,4900.0,49.6757,49.7258,49.6757,49.7258,4900.0
2013-05-01 15:00:00,59.6,59.65,59.51,59.57,9100.0,49.7091,49.7508,49.634,49.6841,9100.0
2013-05-01 15:05:00,59.59,59.6,59.5,59.5,8400.0,49.7007,49.7091,49.6257,49.6257,8400.0
2013-05-01 15:10:00,59.52,59.52,59.41,59.42,8000.0,49.6423,49.6423,49.5506,49.5589,8000.0
2013-05-01 15:15:00,59.44,59.45,59.37,59.43,3100.0,49.5756,49.584,49.5172,49.5673,3100.0
2013-05-01 15:20:00,59.42,59.43,59.24,59.24,7500.0,49.5589,49.5673,49.4088,49.4088,7500.0
2013-05-01 15:25:00,59.24,59.3,59.21,59.24,7900.0,49.4088,49.4589,49.3838,49.4088,7900.0
2013-05-01 15:30:00,59.25,59.27,59.21,59.27,12700.0,49.4172,49.4338,49.3838,49.4338,12700.0
2013-05-01 15:35:00,59.27,59.27,59.13,59.13,19100.0,49.4338,49.4338,49.3171,49.3171,19100.0
2013-05-01 15:40:00,59.12,59.14,59.05,59.05,15100.0,49.3087,49.3254,49.2503,49.2503,15100.0
2013-05-01 15:45:00,59.06,59.21,59.05,59.16,21900.0,49.2587,49.3838,49.2503,49.3421,21900.0
2013-05-01 15:50:00,59.16,59.19,59.1,59.16,16500.0,49.3421,49.3671,49.292,49.3421,16500.0
2013-05-01 15:55:00,59.15,59.2,59.08,59.09,20400.0,49.3338,49.3755,49.2754,49.2837,20400.0
2013-05-02 09:30:00,59.42,59.49,59.26,59.36,5000.0,49.5589,49.6173,49.4255,49.5089,5000.0
2013-05-02 09:35:00,59.36,59.37,59.15,59.29,5100.0,49.5089,49.5172,49.3338,49.4505,5100.0
2013-05-02 09:40:00,59.21,59.22,59.04,59.04,6300.0,49.3838,49.3921,49.242,49.242,6300.0
2013-05-02 09:45:00,59.03,59.25,59.03,59.25,5700.0,49.2337,49.4172,49.2337,49.4172,5700.0
2013-05-02 09:50:00,59.24,59.29,59.15,59.15,4600.0,49.4088,49.4505,49.3338,49.3338,4600.0
2013-05-02 09:55:00,59.18,59.24,59.18,59.21,1400.0,49.3588,49.4088,49.3588,49.3838,1400.0
2013-05-02 10:00:00,59.29,59.37,59.25,59.25,3700.0,49.4505,49.5172,49.4172,49.4172,3700.0
2013-05-02 10:05:00,59.25,59.37,59.23,59.34,6800.0,49.4172,49.5172,49.4005,49.4922,6800.0
2013-05-02 10:10:00,59.36,59.59,59.32,59.55,10900.0,49.5089,49.7007,49.4755,49.6674,10900.0
2013-05-02 10:15:00,59.62,59.69,59.61,59.66,4500.0,49.7258,49.7841,49.7174,49.7591,4500.0
2013-05-02 10:20:00,59.66,59.72,59.65,59.72,2900.0,49.7591,49.8092,49.7508,49.8092,2900.0
2013-05-02 10:25:00,59.71,59.79,59.67,59.77,9400.0,49.8008,49.8675,49.7675,49.8509,9400.0
2013-05-02 10:30:00,59.76,59.81,59.69,59.81,5400.0,49.8425,49.8842,49.7841,49.8842,5400.0
2013-05-02 10:35:00,59.78,59.81,59.71,59.8,8200.0,49.8592,49.8842,49.8008,49.8759,8200.0
2013-05-02 10:40:00,59.74,59.79,59.68,59.72,29500.0,49.8258,49.8675,49.7758,49.8092,29500.0
2013-05-02 10:45:00,59.78,59.82,59.7,59.74,22300.0,49.8592,49.8926,49.7925,49.8258,22300.0
2013-05-02 10:50:00,59.73,59.74,59.66,59.68,5300.0,49.8175,49.8258,49.7591,49.7758,5300.0
2013-05-02 10:55:00,59.66,59.67,59.6,59.6,6400.0,49.7591,49.7675,49.7091,49.7091,6400.0
2013-05-02 11:00:00,59.6,59.68,59.58,59.6,5400.0,49.7091,49.7758,49.6924,49.7091,5400.0
2013-05-02 11:05:00,59.64,59.65,59.58,59.58,2000.0,49.7424,49.7508,49.6924,49.6924,2000.0
2013-05-02 11:10:00,59.57,59.83,59.57,59.82,5400.0,49.6841,49.9009,49.6841,49.8926,5400.0
2013-05-02 11:15:00,59.8,59.84,59.8,59.82,3000.0,49.8759,49.9092,49.8759,49.8926,3000.0
2013-05-02 11:20:00,59.81,59.84,59.8,59.82,2600.0,49.8842,49.9092,49.8759,49.8926,2600.0
2013-05-02 11:25:00,59.82,59.84,59.81,59.83,2500.0,49.8926,49.9092,49.8842,49.9009,2500.0
2013-05-02 11:30:00,59.85,59.88,59.81,59.81,5800.0,49.9176,49.9426,49.8842,49.8842,5800.0
2013-05-02 11:35:00,59.82,59.84,59.79,59.82,1300.0,49.8926,49.9092,49.8675,49.8926,1300.0
2013-05-02 11:40:00,59.82,59.82,59.79,59.82,5800.0,49.8926,49.8926,49.8675,49.8926,5800.0
2013-05-02 11:45:00,59.83,59.84,59.81,59.81,3300.0,49.9009,49.9092,49.8842,49.8842,3300.0
2013-05-02 11:50:00,59.81,59.91,59.8,59.89,4700.0,49.8842,49.9676,49.8759,49.9509,4700.0
2013-05-02 11:55:00,59.9,59.9,59.87,59.9,1100.0,49.9593,49.9593,49.9343,49.9593,1100.0
2013-05-02 12:00:00,59.88,59.88,59.79,59.8,6100.0,49.9426,49.9426,49.8675,49.8759,6100.0
2013-05-02 12:05:00,59.79,59.8,59.76,59.8,2000.0,49.8675,49.8759,49.8425,49.8759,2000.0
2013-05-02 12:10:00,59.78,59.78,59.75,59.77,3000.0,49.8592,49.8592,49.8342,49.8509,3000.0
2013-05-02 12:15:00,59.79,59.79,59.77,59.77,2200.0,49.8675,49.8675,49.8509,49.8509,2200.0
2013-05-02 12:20:00,59.75,59.75,59.73,59.73,900.0,49.8342,49.8342,49.8175,49.8175,900.0
2013-05-02 12:25:00,59.74,59.74,59.69,59.72,3100.0,49.8258,49.8258,49.7841,49.8092,3100.0
2013-05-02 12:30:00,59.79,59.79,59.78,59.78,1300.0,49.8675,49.8675,49.8592,49.8592,1300.0
2013-05-02 12:35:00,59.74,59.76,59.7,59.71,2800.0,49.8258,49.8425,49.7925,49.8008,2800.0
2013-05-02 12:40:00,59.72,59.76,59.71,59.76,2500.0,49.8092,49.8425,49.8008,49.8425,2500.0
2013-05-02 12:45:00,59.73,59.74,59.73,59.74,900.0,49.8175,49.8258,49.8175,49.8258,900.0
2013-05-02 12:50:00,59.73,59.76,59.73,59.75,1800.0,49.8175,49.8425,49.8175,49.8342,1800.0
2013-05-02 12:55:00,59.74,59.75,59.7,59.74,2500.0,49.8258,49.8342,49.7925,49.8258,2500.0
2013-05-02 13:00:00,59.75,59.75,59.71,59.73,2400.0,49.8342,49.8342,49.8008,49.8175,2400.0
2013-05-02 13:05:00,59.71,59.75,59.68,59.74,2600.0,49.8008,49.8342,49.7758,49.8258,2600.0
2013-05-02 13:10:00,59.71,59.71,59.67,59.68,2800.0,49.8008,49.8008,49.7675,49.7758,2800.0
2013-05-02 13:15:00,59.67,59.68,59.65,59.67,2700.0,49.7675,49.7758,49.7508,49.7675,2700.0
2013-05-02 13:20:00,59.66,59.7,59.66,59.67,3500.0,49.7591,49.7925,49.7591,49.7675,3500.0
2013-05-02 13:25:00,59.68,59.73,59.68,59.72,1600.0,49.7758,49.8175,49.7758,49.8092,1600.0
2013-05-02 13:30:00,59.72,59.75,59.72,59.75,3900.0,49.8092,49.8342,49.8092,49.8342,3900.0
2013-05-02 13:35:00,59.79,59.79,59.72,59.72,4900.0,49.8675,49.8675,49.8092,49.8092,4900.0
2013-05-02 13:40:00,59.71,59.75,59.71,59.73,2500.0,49.8008,49.8342,49.8008,49.8175,2500.0
2013-05-02 13:45:00,59.73,59.78,59.73,59.77,2800.0,49.8175,49.8592,49.8175,49.8509,2800.0
2013-05-02 13:50:00,59.77,59.79,59.75,59.79,1100.0,49.8509,49.8675,49.8342,49.8675,1100.0
2013-05-02 13:55:00,59.79,59.8,59.77,59.78,2000.0,49.8675,49.8759,49.8509,49.8592,2000.0
2013-05-02 14:00:00,59.79,59.83,59.79,59.79,3100.0,49.8675,49.9009,49.8675,49.8675,3100.0
2013-05-02 14:05:00,59.79,59.79,59.75,59.77,7400.0,49.8675,49.8675,49.8342,49.8509,7400.0
2013-05-02 14:10:00,59.76,59.79,59.76,59.79,7800.0,49.8425,49.8675,49.8425,49.8675,7800.0
2013-05-02 14:15:00,59.79,59.94,59.79,59.93,3900.0,49.8675,49.9926,49.8675,49.9843,3900.0
2013-05-02 14:20:00,59.93,59.93,59.87,59.88,5800.0,49.9843,49.9843,49.9343,49.9426,5800.0
2013-05-02 14:25:00,59.88,59.91,59.88,59.9,8800.0,49.9426,49.9676,49.9426,49.9593,8800.0
2013-05-02 14:30:00,59.9,59.93,59.87,59.93,5200.0,49.9593,49.9843,49.9343,49.9843,5200.0
2013-05-02 14:35:00,59.93,59.96,59.93,59.96,3200.0,49.9843,50.0093,49.9843,50.0093,3200.0
2013-05-02 14:40:00,59.96,59.99,59.94,59.98,9200.0,50.0093,50.0343,49.9926,50.026,9200.0
2013-05-02 14:45:00,59.98,60.0,59.96,59.98,8800.0,50.026,50.0427,50.0093,50.026,8800.0
2013-05-02 14:50:00,59.99,59.99,59.89,59.91,5500.0,50.0343,50.0343,49.9509,49.9676,5500.0
2013-05-02 14:55:00,59.9,59.92,59.89,59.92,5200.0,49.9593,49.976,49.9509,49.976,5200.0
2013-05-02 15:00:00,59.93,59.93,59.89,59.89,2900.0,49.9843,49.9843,49.9509,49.9509,2900.0
2013-05-02 15:05:00,59.88,59.91,59.83,59.84,7200.0,49.9426,49.9676,49.9009,49.9092,7200.0
2013-05-02 15:10:00,59.84,59.87,59.84,59.86,4100.0,49.9092,49.9343,49.9092,49.9259,4100.0
2013-05-02 15:15:00,59.86,59.88,59.82,59.84,9000.0,49.9259,49.9426,49.8926,49.9092,9000.0
2013-05-02 15:20:00,59.83,59.87,59.77,59.77,7100.0,49.9009,49.9343,49.8509,49.8509,7100.0
2013-05-02 15:25:00,59.78,59.79,59.75,59.78,5500.0,49.8592,49.8675,49.8342,49.8592,5500.0
2013-05-02 15:30:00,59.78,59.85,59.78,59.84,9100.0,49.8592,49.9176,49.8592,49.9092,9100.0
2013-05-02 15:35:00,59.84,59.88,59.83,59.84,11100.0,49.9092,49.9426,49.9009,49.9092,11100.0
2013-05-02 15:40:00,59.84,59.84,59.81,59.82,7400.0,49.9092,49.9092,49.8842,49.8926,7400.0
2013-05-02 15:45:00,59.82,59.87,59.81,59.86,11300.0,49.8926,49.9343,49.8842,49.9259,11300.0
2013-05-02 15:50:00,59.82,59.86,59.79,59.83,15700.0,49.8926,49.9259,49.8675,49.9009,15700.0
2013-05-02 15:55:00,59.85,59.89,59.81,59.87,21300.0,49.9176,49.9509,49.8842,49.9343,21300.0
2013-05-03 09:30:00,60.54,60.83,60.54,60.83,9400.0,50.4931,50.7349,50.4931,50.7349,9400.0
2013-05-03 09:35:00,60.75,61.07,60.75,61.07,1900.0,50.6682,50.9351,50.6682,50.9351,1900.0
2013-05-03 09:40:00,60.96,61.25,60.95,61.25,1700.0,50.8434,51.0852,50.835,51.0852,1700.0
2013-05-03 09:45:00,61.19,61.64,61.18,61.63,9500.0,51.0352,51.4105,51.0269,51.4022,9500.0
2013-05-03 09:50:00,61.54,61.61,61.41,61.43,7100.0,51.3271,51.3855,51.2187,51.2354,7100.0
2013-05-03 09:55:00,61.43,61.46,61.32,61.32,4400.0,51.2354,51.2604,51.1436,51.1436,4400.0
2013-05-03 10:00:00,61.37,61.41,61.32,61.38,7400.0,51.1853,51.2187,51.1436,51.1937,7400.0
2013-05-03 10:05:00,61.35,61.51,61.32,61.48,10500.0,51.1687,51.3021,51.1436,51.2771,10500.0
2013-05-03 10:10:00,61.51,61.52,61.49,61.49,1200.0,51.3021,51.3104,51.2854,51.2854,1200.0
2013-05-03 10:15:00,61.49,61.54,61.49,61.54,2800.0,51.2854,51.3271,51.2854,51.3271,2800.0
2013-05-03 10:20:00,61.54,61.63,61.54,61.63,9200.0,51.3271,51.4022,51.3271,51.4022,9200.0
2013-05-03 10:25:00,61.62,61.83,61.59,61.8,10800.0,51.3938,51.569,51.3688,51.544,10800.0
2013-05-03 10:30:00,61.83,61.83,61.76,61.78,4100.0,51.569,51.569,51.5106,51.5273,4100.0
2013-05-03 10:35:00,61.76,61.83,61.72,61.83,11500.0,51.5106,51.569,51.4772,51.569,11500.0
2013-05-03 10:40:00,61.79,61.82,61.75,61.79,4100.0,51.5356,51.5607,51.5023,51.5356,4100.0
2013-05-03 10:45:00,61.81,61.87,61.8,61.86,7300.0,51.5523,51.6024,51.544,51.594,7300.0
2013-05-03 10:50:00,61.87,61.95,61.86,61.86,10400.0,51.6024,51.6691,51.594,51.594,10400.0
2013-05-03 10:55:00,61.87,61.9,61.8,61.85,4100.0,51.6024,51.6274,51.544,51.5857,4100.0
2013-05-03 11:00:00,61.83,61.83,61.66,61.72,5100.0,51.569,51.569,51.4272,51.4772,5100.0
2013-05-03 11:05:00,61.74,61.74,61.64,61.67,6800.0,51.4939,51.4939,51.4105,51.4355,6800.0
2013-05-03 11:10:00,61.69,61.75,61.67,61.68,4200.0,51.4522,51.5023,51.4355,51.4439,4200.0
2013-05-03 11:15:00,61.68,61.69,61.61,61.63,6400.0,51.4439,51.4522,51.3855,51.4022,6400.0
2013-05-03 11:20:00,61.61,61.63,61.45,61.5,12900.0,51.3855,51.4022,51.2521,51.2938,12900.0
2013-05-03 11:25:00,61.48,61.57,61.48,61.54,3900.0,51.2771,51.3521,51.2771,51.3271,3900.0
2013-05-03 11:30:00,61.59,61.61,61.57,61.58,1800.0,51.3688,51.3855,51.3521,51.3605,1800.0
2013-05-03 11:35:00,61.59,61.6,61.46,61.54,5400.0,51.3688,51.3772,51.2604,51.3271,5400.0
2013-05-03 11:40:00,61.55,61.59,61.53,61.56,3100.0,51.3355,51.3688,51.3188,51.3438,3100.0
2013-05-03 11:45:00,61.59,61.65,61.58,61.65,2600.0,51.3688,51.4189,51.3605,51.4189,2600.0
2013-05-03 11:50:00,61.62,61.66,61.59,61.64,5900.0,51.3938,51.4272,51.3688,51.4105,5900.0
2013-05-03 11:55:00,61.6,61.6,61.53,61.53,1400.0,51.3772,51.3772,51.3188,51.3188,1400.0
2013-05-03 12:00:00,61.57,61.58,61.51,61.56,1700.0,51.3521,51.3605,51.3021,51.3438,1700.0
2013-05-03 12:05:00,61.61,61.65,61.6,61.63,1500.0,51.3855,51.4189,51.3772,51.4022,1500.0
2013-05-03 12:10:00,61.61,61.64,61.59,61.6,2300.0,51.3855,51.4105,51.3688,51.3772,2300.0
2013-05-03 12:15:00,61.64,61.72,61.62,61.67,3700.0,51.4105,51.4772,51.3938,51.4355,3700.0
2013-05-03 12:20:00,61.64,61.7,61.64,61.67,15700.0,51.4105,51.4606,51.4105,51.4355,15700.0
2013-05-03 12:25:00,61.67,61.69,61.59,61.65,9600.0,51.4355,51.4522,51.3688,51.4189,9600.0
2013-05-03 12:30:00,61.64,61.64,61.59,61.61,5900.0,51.4105,51.4105,51.3688,51.3855,5900.0
2013-05-03 12:35:00,61.59,61.6,61.56,61.58,2200.0,51.3688,51.3772,51.3438,51.3605,2200.0
2013-05-03 12:40:00,61.59,61.69,61.59,61.66,4100.0,51.3688,51.4522,51.3688,51.4272,4100.0
2013-05-03 12:45:00,61.64,61.68,61.61,61.65,2400.0,51.4105,51.4439,51.3855,51.4189,2400.0
2013-05-03 12:50:00,61.69,61.7,61.68,61.68,2700.0,51.4522,51.4606,51.4439,51.4439,2700.0
2013-05-03 12:55:00,61.7,61.7,61.62,61.63,1800.0,51.4606,51.4606,51.3938,51.4022,1800.0
2013-05-03 13:00:00,61.58,61.67,61.58,61.64,1900.0,51.3605,51.4355,51.3605,51.4105,1900.0
2013-05-03 13:05:00,61.61,61.62,61.56,61.56,1700.0,51.3855,51.3938,51.3438,51.3438,1700.0
2013-05-03 13:10:00,61.53,61.65,61.53,61.6,1600.0,51.3188,51.4189,51.3188,51.3772,1600.0
2013-05-03 13:15:00,61.59,61.62,61.49,61.49,2500.0,51.3688,51.3938,51.2854,51.2854,2500.0
2013-05-03 13:20:00,61.52,61.6,61.52,61.6,2200.0,51.3104,51.3772,51.3104,51.3772,2200.0
2013-05-03 13:25:00,61.59,61.6,61.49,61.51,3300.0,51.3688,51.3772,51.2854,51.3021,3300.0
2013-05-03 13:30:00,61.5,61.55,61.46,61.46,3800.0,51.2938,51.3355,51.2604,51.2604,3800.0
2013-05-03 13:35:00,61.45,61.51,61.45,61.5,900.0,51.2521,51.3021,51.2521,51.2938,900.0
2013-05-03 13:40:00,61.51,61.52,61.42,61.45,6000.0,51.3021,51.3104,51.227,51.2521,6000.0
2013-05-03 13:45:00,61.43,61.54,61.43,61.52,6800.0,51.2354,51.3271,51.2354,51.3104,6800.0
2013-05-03 13:50:00,61.52,61.52,61.44,61.46,1600.0,51.3104,51.3104,51.2437,51.2604,1600.0
2013-05-03 13:55:00,61.47,61.5,61.44,61.5,5400.0,51.2687,51.2938,51.2437,51.2938,5400.0
2013-05-03 14:00:00,61.49,61.5,61.44,61.45,2300.0,51.2854,51.2938,51.2437,51.2521,2300.0
2013-05-03 14:05:00,61.43,61.45,61.38,61.39,1800.0,51.2354,51.2521,51.1937,51.202,1800.0
2013-05-03 14:10:00,61.39,61.47,61.39,61.47,2500.0,51.202,51.2687,51.202,51.2687,2500.0
2013-05-03 14:15:00,61.44,61.45,61.42,61.45,1500.0,51.2437,51.2521,51.227,51.2521,1500.0
2013-05-03 14:20:00,61.45,61.48,61.42,61.44,3900.0,51.2521,51.2771,51.227,51.2437,3900.0
2013-05-03 14:25:00,61.42,61.53,61.41,61.51,8400.0,51.227,51.3188,51.2187,51.3021,8400.0
2013-05-03 14:30:00,61.49,61.52,61.44,61.52,3400.0,51.2854,51.3104,51.2437,51.3104,3400.0
2013-05-03 14:35:00,61.48,61.48,61.43,61.44,4200.0,51.2771,51.2771,51.2354,51.2437,4200.0
2013-05-03 14:40:00,61.47,61.47,61.36,61.38,2200.0,51.2687,51.2687,51.177,51.1937,2200.0
2013-05-03 14:45:00,61.37,61.44,61.37,61.4,3500.0,51.1853,51.2437,51.1853,51.2104,3500.0
2013-05-03 14:50:00,61.38,61.44,61.37,61.38,2000.0,51.1937,51.2437,51.1853,51.1937,2000.0
2013-05-03 14:55:00,61.39,61.39,61.34,61.39,5600.0,51.202,51.202,51.1603,51.202,5600.0
2013-05-03 15:00:00,61.39,61.39,61.28,61.28,2600.0,51.202,51.202,51.1103,51.1103,2600.0
2013-05-03 15:05:00,61.26,61.36,61.26,61.34,9800.0,51.0936,51.177,51.0936,51.1603,9800.0
2013-05-03 15:10:00,61.35,61.43,61.34,61.43,5000.0,51.1687,51.2354,51.1603,51.2354,5000.0
2013-05-03 15:15:00,61.43,61.45,61.37,61.41,12600.0,51.2354,51.2521,51.1853,51.2187,12600.0
2013-05-03 15:20:00,61.39,61.44,61.36,61.43,3300.0,51.202,51.2437,51.177,51.2354,3300.0
2013-05-03 15:25:00,61.44,61.48,61.4,61.44,5700.0,51.2437,51.2771,51.2104,51.2437,5700.0
2013-05-03 15:30:00,61.45,61.48,61.38,61.38,9700.0,51.2521,51.2771,51.1937,51.1937,9700.0
2013-05-03 15:35:00,61.4,61.44,61.34,61.38,9300.0,51.2104,51.2437,51.1603,51.1937,9300.0
2013-05-03 15:40:00,61.37,61.4,61.31,61.32,26900.0,51.1853,51.2104,51.1353,51.1436,26900.0
2013-05-03 15:45:00,61.32,61.37,61.29,61.3,13700.0,51.1436,51.1853,51.1186,51.1269,13700.0
2013-05-03 15:50:00,61.3,61.31,61.23,61.26,11000.0,51.1269,51.1353,51.0686,51.0936,11000.0
2013-05-03 15:55:00,61.27,61.31,61.19,61.28,25100.0,51.1019,51.1353,51.0352,51.1103,25100.0
2013-05-06 09:30:00,61.22,61.36,61.21,61.25,3500.0,51.0602,51.177,51.0519,51.0852,3500.0
2013-05-06 09:35:00,61.29,61.39,61.25,61.25,17000.0,51.1186,51.202,51.0852,51.0852,17000.0
2013-05-06 09:40:00,61.29,61.29,61.08,61.1,1600.0,51.1186,51.1186,50.9435,50.9601,1600.0
2013-05-06 09:45:00,61.1,61.19,61.05,61.18,2100.0,50.9601,51.0352,50.9184,51.0269,2100.0
2013-05-06 09:50:00,61.18,61.18,60.95,61.03,5800.0,51.0269,51.0269,50.835,50.9018,5800.0
2013-05-06 09:55:00,61.04,61.05,61.03,61.05,700.0,50.9101,50.9184,50.9018,50.9184,700.0
2013-05-06 10:00:00,61.2,61.29,61.16,61.22,4200.0,51.0435,51.1186,51.0102,51.0602,4200.0
2013-05-06 10:05:00,61.2,61.29,61.14,61.25,3000.0,51.0435,51.1186,50.9935,51.0852,3000.0
2013-05-06 10:10:00,61.28,61.29,61.19,61.19,4000.0,51.1103,51.1186,51.0352,51.0352,4000.0
2013-05-06 10:15:00,61.2,61.26,61.2,61.24,2900.0,51.0435,51.0936,51.0435,51.0769,2900.0
2013-05-06 10:20:00,61.27,61.4,61.27,61.4,800.0,51.1019,51.2104,51.1019,51.2104,800.0
2013-05-06 10:25:00,61.42,61.42,61.24,61.28,4100.0,51.227,51.227,51.0769,51.1103,4100.0
2013-05-06 10:30:00,61.31,61.33,61.3,61.3,800.0,51.1353,51.152,51.1269,51.1269,800.0
2013-05-06 10:35:00,61.31,61.33,61.21,61.32,13900.0,51.1353,51.152,51.0519,51.1436,13900.0
2013-05-06 10:40:00,61.29,61.3,61.13,61.2,6400.0,51.1186,51.1269,50.9852,51.0435,6400.0
2013-05-06 10:45:00,61.2,61.27,61.18,61.24,5800.0,51.0435,51.1019,51.0269,51.0769,5800.0
2013-05-06 10:50:00,61.23,61.31,61.18,61.31,4700.0,51.0686,51.1353,51.0269,51.1353,4700.0
2013-05-06 10:55:00,61.31,61.31,61.24,61.28,4700.0,51.1353,51.1353,51.0769,51.1103,4700.0
2013-05-06 11:00:00,61.28,61.31,61.23,61.31,4100.0,51.1103,51.1353,51.0686,51.1353,4100.0
2013-05-06 11:05:00,61.31,61.33,61.27,61.29,3500.0,51.1353,51.152,51.1019,51.1186,3500.0
2013-05-06 11:10:00,61.29,61.44,61.29,61.41,5600.0,51.1186,51.2437,51.1186,51.2187,5600.0
2013-05-06 11:15:00,61.44,61.45,61.35,61.43,7400.0,51.2437,51.2521,51.1687,51.2354,7400.0
2013-05-06 11:20:00,61.45,61.55,61.45,61.52,4800.0,51.2521,51.3355,51.2521,51.3104,4800.0
2013-05-06 11:25:00,61.54,61.56,61.52,61.54,4300.0,51.3271,51.3438,51.3104,51.3271,4300.0
2013-05-06 11:30:00,61.52,61.52,61.38,61.38,4300.0,51.3104,51.3104,51.1937,51.1937,4300.0
2013-05-06 11:35:00,61.38,61.43,61.35,61.37,5000.0,51.1937,51.2354,51.1687,51.1853,5000.0
2013-05-06 11:40:00,61.37,61.38,61.32,61.36,6400.0,51.1853,51.1937,51.1436,51.177,6400.0
2013-05-06 11:45:00,61.32,61.36,61.32,61.35,2100.0,51.1436,51.177,51.1436,51.1687,2100.0
2013-05-06 11:50:00,61.38,61.39,61.33,61.37,9100.0,51.1937,51.202,51.152,51.1853,9100.0
2013-05-06 11:55:00,61.39,61.42,61.39,61.39,62600.0,51.202,51.227,51.202,51.202,62600.0
2013-05-06 12:00:00,61.4,61.4,61.32,61.35,5500.0,51.2104,51.2104,51.1436,51.1687,5500.0
2013-05-06 12:05:00,61.37,61.45,61.37,61.45,2700.0,51.1853,51.2521,51.1853,51.2521,2700.0
2013-05-06 12:10:00,61.46,61.51,61.45,61.45,10800.0,51.2604,51.3021,51.2521,51.2521,10800.0
2013-05-06 12:15:00,61.47,61.53,61.47,61.53,2200.0,51.2687,51.3188,51.2687,51.3188,2200.0
2013-05-06 12:20:00,61.53,61.54,61.48,61.49,2600.0,51.3188,51.3271,51.2771,51.2854,2600.0
2013-05-06 12:25:00,61.49,61.49,61.45,61.45,2400.0,51.2854,51.2854,51.2521,51.2521,2400.0
2013-05-06 12:30:00,61.44,61.44,61.4,61.41,2600.0,51.2437,51.2437,51.2104,51.2187,2600.0
2013-05-06 12:35:00,61.4,61.43,61.4,61.43,3600.0,51.2104,51.2354,51.2104,51.2354,3600.0
2013-05-06 12:40:00,61.45,61.45,61.38,61.39,2800.0,51.2521,51.2521,51.1937,51.202,2800.0
2013-05-06 12:45:00,61.38,61.43,61.33,61.43,3500.0,51.1937,51.2354,51.152,51.2354,3500.0
2013-05-06 12:50:00,61.42,61.43,61.39,61.39,2000.0,51.227,51.2354,51.202,51.202,2000.0
2013-05-06 12:55:00,61.4,61.41,61.26,61.32,4700.0,51.2104,51.2187,51.0936,51.1436,4700.0
2013-05-06 13:00:00,61.33,61.36,61.27,61.27,5300.0,51.152,51.177,51.1019,51.1019,5300.0
2013-05-06 13:05:00,61.28,61.31,61.27,61.31,4300.0,51.1103,51.1353,51.1019,51.1353,4300.0
2013-05-06 13:10:00,61.32,61.33,61.31,61.32,3700.0,51.1436,51.152,51.1353,51.1436,3700.0
2013-05-06 13:15:00,61.32,61.37,61.32,61.35,4500.0,51.1436,51.1853,51.1436,51.1687,4500.0
2013-05-06 13:20:00,61.35,61.35,61.31,61.33,2000.0,51.1687,51.1687,51.1353,51.152,2000.0
2013-05-06 13:25:00,61.36,61.42,61.36,61.4,3700.0,51.177,51.227,51.177,51.2104,3700.0
2013-05-06 13:30:00,61.38,61.46,61.38,61.46,10400.0,51.1937,51.2604,51.1937,51.2604,10400.0
2013-05-06 13:35:00,61.46,61.49,61.4,61.4,5200.0,51.2604,51.2854,51.2104,51.2104,5200.0
2013-05-06 13:40:00,61.4,61.43,61.4,61.41,3700.0,51.2104,51.2354,51.2104,51.2187,3700.0
2013-05-06 13:45:00,61.39,61.42,61.38,61.38,3600.0,51.202,51.227,51.1937,51.1937,3600.0
2013-05-06 13:50:00,61.38,61.39,61.34,61.36,10300.0,51.1937,51.202,51.1603,51.177,10300.0
2013-05-06 13:55:00,61.36,61.36,61.32,61.34,5700.0,51.177,51.177,51.1436,51.1603,5700.0
2013-05-06 14:00:00,61.33,61.37,61.32,61.36,17000.0,51.152,51.1853,51.1436,51.177,17000.0
2013-05-06 14:05:00,61.36,61.41,61.33,61.4,3600.0,51.177,51.2187,51.152,51.2104,3600.0
2013-05-06 14:10:00,61.4,61.45,61.39,61.42,3700.0,51.2104,51.2521,51.202,51.227,3700.0
2013-05-06 14:15:00,61.42,61.47,61.42,61.42,2900.0,51.227,51.2687,51.227,51.227,2900.0
2013-05-06 14:20:00,61.42,61.47,61.41,61.43,6900.0,51.227,51.2687,51.2187,51.2354,6900.0
2013-05-06 14:25:00,61.44,61.47,61.42,61.46,4100.0,51.2437,51.2687,51.227,51.2604,4100.0
2013-05-06 14:30:00,61.47,61.54,61.47,61.52,8500.0,51.2687,51.3271,51.2687,51.3104,8500.0
2013-05-06 14:35:00,61.52,61.59,61.52,61.59,10200.0,51.3104,51.3688,51.3104,51.3688,10200.0
2013-05-06 14:40:00,61.59,61.59,61.56,61.56,4400.0,51.3688,51.3688,51.3438,51.3438,4400.0
2013-05-06 14:45:00,61.56,61.57,61.5,61.5,7600.0,51.3438,51.3521,51.2938,51.2938,7600.0
2013-05-06 14:50:00,61.51,61.6,61.51,61.58,10300.0,51.3021,51.3772,51.3021,51.3605,10300.0
2013-05-06 14:55:00,61.58,61.63,61.58,61.62,6300.0,51.3605,51.4022,51.3605,51.3938,6300.0
2013-05-06 15:00:00,61.63,61.69,61.63,61.66,9100.0,51.4022,51.4522,51.4022,51.4272,9100.0
2013-05-06 15:05:00,61.66,61.66,61.52,61.6,14100.0,51.4272,51.4272,51.3104,51.3772,14100.0
2013-05-06 15:10:00,61.59,61.61,61.53,61.53,10000.0,51.3688,51.3855,51.3188,51.3188,10000.0
2013-05-06 15:15:00,61.52,61.54,61.5,61.51,11200.0,51.3104,51.3271,51.2938,51.3021,11200.0
2013-05-06 15:20:00,61.5,61.53,61.44,61.46,9100.0,51.2938,51.3188,51.2437,51.2604,9100.0
2013-05-06 15:25:00,61.45,61.5,61.45,61.46,9700.0,51.2521,51.2938,51.2521,51.2604,9700.0
2013-05-06 15:30:00,61.47,61.54,61.46,61.48,12400.0,51.2687,51.3271,51.2604,51.2771,12400.0
2013-05-06 15:35:00,61.48,61.5,61.44,61.48,9000.0,51.2771,51.2938,51.2437,51.2771,9000.0
2013-05-06 15:40:00,61.48,61.59,61.48,61.59,11400.0,51.2771,51.3688,51.2771,51.3688,11400.0
2013-05-06 15:45:00,61.59,61.59,61.52,61.53,15900.0,51.3688,51.3688,51.3104,51.3188,15900.0
2013-05-06 15:50:00,61.54,61.55,61.47,61.51,13700.0,51.3271,51.3355,51.2687,51.3021,13700.0
2013-05-06 15:55:00,61.5,61.55,61.46,61.55,10600.0,51.2938,51.3355,51.2604,51.3355,10600.0
2013-05-07 09:30:00,61.56,61.74,61.5,61.71,3400.0,51.3438,51.4939,51.2938,51.4689,3400.0
2013-05-07 09:35:00,61.91,61.91,61.8,61.85,1000.0,51.6357,51.6357,51.544,51.5857,1000.0
2013-05-07 09:40:00,61.84,61.87,61.84,61.85,900.0,51.5773,51.6024,51.5773,51.5857,900.0
2013-05-07 09:45:00,61.8,61.8,61.74,61.74,1200.0,51.544,51.544,51.4939,51.4939,1200.0
2013-05-07 09:50:00,61.69,61.81,61.64,61.81,4300.0,51.4522,51.5523,51.4105,51.5523,4300.0
2013-05-07 09:55:00,61.8,61.88,61.78,61.84,9200.0,51.544,51.6107,51.5273,51.5773,9200.0
2013-05-07 10:00:00,61.89,62.08,61.86,62.07,7700.0,51.619,51.7775,51.594,51.7692,7700.0
2013-05-07 10:05:00,62.06,62.08,61.77,61.77,2500.0,51.7608,51.7775,51.5189,51.5189,2500.0
2013-05-07 10:10:00,61.75,61.75,61.6,61.61,4200.0,51.5023,51.5023,51.3772,51.3855,4200.0
2013-05-07 10:15:00,61.62,61.67,61.48,61.48,1900.0,51.3938,51.4355,51.2771,51.2771,1900.0
2013-05-07 10:20:00,61.47,61.54,61.45,61.54,1800.0,51.2687,51.3271,51.2521,51.3271,1800.0
2013-05-07 10:25:00,61.59,61.72,61.59,61.72,1500.0,51.3688,51.4772,51.3688,51.4772,1500.0
2013-05-07 10:30:00,61.73,61.8,61.73,61.8,900.0,51.4856,51.544,51.4856,51.544,900.0
2013-05-07 10:35:00,61.84,61.87,61.74,61.87,2100.0,51.5773,51.6024,51.4939,51.6024,2100.0
2013-05-07 10:40:00,61.82,61.82,61.72,61.74,1900.0,51.5607,51.5607,51.4772,51.4939,1900.0
2013-05-07 10:45:00,61.76,61.81,61.76,61.79,1000.0,51.5106,51.5523,51.5106,51.5356,1000.0
2013-05-07 10:50:00,61.83,61.83,61.83,61.83,300.0,51.569,51.569,51.569,51.569,300.0
2013-05-07 10:55:00,61.73,61.77,61.65,61.65,10400.0,51.4856,51.5189,51.4189,51.4189,10400.0
2013-05-07 11:00:00,61.68,61.74,61.68,61.73,1200.0,51.4439,51.4939,51.4439,51.4856,1200.0
2013-05-07 11:05:00,61.76,61.82,61.76,61.82,1000.0,51.5106,51.5607,51.5106,51.5607,1000.0
2013-05-07 11:10:00,61.83,61.9,61.83,61.89,900.0,51.569,51.6274,51.569,51.619,900.0
2013-05-07 11:15:00,61.9,61.98,61.84,61.96,13800.0,51.6274,51.6941,51.5773,51.6774,13800.0
2013-05-07 11:20:00,61.96,62.05,61.96,62.05,6200.0,51.6774,51.7525,51.6774,51.7525,6200.0
2013-05-07 11:25:00,62.05,62.06,61.98,61.98,2700.0,51.7525,51.7608,51.6941,51.6941,2700.0
2013-05-07 11:30:00,61.95,61.98,61.94,61.97,2900.0,51.6691,51.6941,51.6607,51.6858,2900.0
2013-05-07 11:35:00,61.97,62.02,61.93,61.98,9500.0,51.6858,51.7275,51.6524,51.6941,9500.0
2013-05-07 11:40:00,61.96,62.03,61.96,61.99,4500.0,51.6774,51.7358,51.6774,51.7024,4500.0
2013-05-07 11:45:00,62.0,62.0,61.93,61.99,8200.0,51.7108,51.7108,51.6524,51.7024,8200.0
2013-05-07 11:50:00,61.98,62.0,61.93,61.96,7100.0,51.6941,51.7108,51.6524,51.6774,7100.0
2013-05-07 11:55:00,61.95,62.01,61.95,61.97,5600.0,51.6691,51.7191,51.6691,51.6858,5600.0
2013-05-07 12:00:00,61.97,62.05,61.97,62.03,5400.0,51.6858,51.7525,51.6858,51.7358,5400.0
2013-05-07 12:05:00,62.04,62.15,62.04,62.12,11400.0,51.7441,51.8359,51.7441,51.8109,11400.0
2013-05-07 12:10:00,62.12,62.22,62.12,62.22,7300.0,51.8109,51.8943,51.8109,51.8943,7300.0
2013-05-07 12:15:00,62.23,62.27,62.2,62.2,5700.0,51.9026,51.936,51.8776,51.8776,5700.0
2013-05-07 12:20:00,62.18,62.35,62.17,62.34,15400.0,51.8609,52.0027,51.8526,51.9944,15400.0
2013-05-07 12:25:00,62.34,62.4,62.31,62.39,14600.0,51.9944,52.0444,51.9693,52.0361,14600.0
2013-05-07 12:30:00,62.38,62.41,62.36,62.4,12000.0,52.0277,52.0527,52.011,52.0444,12000.0
2013-05-07 12:35:00,62.39,62.39,62.31,62.32,7300.0,52.0361,52.0361,51.9693,51.9777,7300.0
2013-05-07 12:40:00,62.34,62.43,62.32,62.43,3700.0,51.9944,52.0694,51.9777,52.0694,3700.0
2013-05-07 12:45:00,62.42,62.45,62.39,62.42,17200.0,52.0611,52.0861,52.0361,52.0611,17200.0
2013-05-07 12:50:00,62.43,62.44,62.35,62.35,39000.0,52.0694,52.0778,52.0027,52.0027,39000.0
2013-05-07 12:55:00,62.32,62.39,62.29,62.32,28000.0,51.9777,52.0361,51.9527,51.9777,28000.0
2013-05-07 13:00:00,62.3,62.3,62.19,62.2,6200.0,51.961,51.961,51.8692,51.8776,6200.0
2013-05-07 13:05:00,62.19,62.2,62.16,62.18,2800.0,51.8692,51.8776,51.8442,51.8609,2800.0
2013-05-07 13:10:00,62.16,62.18,62.15,62.15,3900.0,51.8442,51.8609,51.8359,51.8359,3900.0
2013-05-07 13:15:00,62.17,62.18,62.11,62.15,11700.0,51.8526,51.8609,51.8025,51.8359,11700.0
2013-05-07 13:20:00,62.15,62.15,62.14,62.14,900.0,51.8359,51.8359,51.8275,51.8275,900.0
2013-05-07 13:25:00,62.1,62.17,62.1,62.17,800.0,51.7942,51.8526,51.7942,51.8526,800.0
2013-05-07 13:30:00,62.13,62.13,62.09,62.09,8500.0,51.8192,51.8192,51.7858,51.7858,8500.0
2013-05-07 13:35:00,62.09,62.16,62.08,62.12,16500.0,51.7858,51.8442,51.7775,51.8109,16500.0
2013-05-07 13:40:00,62.13,62.14,62.09,62.1,16500.0,51.8192,51.8275,51.7858,51.7942,16500.0
2013-05-07 13:45:00,62.1,62.1,62.09,62.09,2600.0,51.7942,51.7942,51.7858,51.7858,2600.0
2013-05-07 13:50:00,62.08,62.12,62.08,62.1,9000.0,51.7775,51.8109,51.7775,51.7942,9000.0
2013-05-07 13:55:00,62.11,62.16,62.11,62.12,5400.0,51.8025,51.8442,51.8025,51.8109,5400.0
2013-05-07 14:00:00,62.11,62.14,62.11,62.12,7500.0,51.8025,51.8275,51.8025,51.8109,7500.0
2013-05-07 14:05:00,62.11,62.13,62.06,62.07,10800.0,51.8025,51.8192,51.7608,51.7692,10800.0
2013-05-07 14:10:00,62.07,62.07,62.0,62.02,23100.0,51.7692,51.7692,51.7108,51.7275,23100.0
2013-05-07 14:15:00,62.01,62.04,61.98,61.99,22900.0,51.7191,51.7441,51.6941,51.7024,22900.0
2013-05-07 14:20:00,61.99,61.99,61.92,61.92,9000.0,51.7024,51.7024,51.6441,51.6441,9000.0
2013-05-07 14:25:00,61.92,61.95,61.82,61.85,13000.0,51.6441,51.6691,51.5607,51.5857,13000.0
2013-05-07 14:30:00,61.87,61.9,61.81,61.9,6700.0,51.6024,51.6274,51.5523,51.6274,6700.0
2013-05-07 14:35:00,61.92,61.96,61.89,61.96,7600.0,51.6441,51.6774,51.619,51.6774,7600.0
2013-05-07 14:40:00,61.94,61.96,61.88,61.89,4000.0,51.6607,51.6774,51.6107,51.619,4000.0
2013-05-07 14:45:00,61.9,61.98,61.9,61.96,7000.0,51.6274,51.6941,51.6274,51.6774,7000.0
2013-05-07 14:50:00,61.94,61.97,61.91,61.93,4600.0,51.6607,51.6858,51.6357,51.6524,4600.0
2013-05-07 14:55:00,61.95,61.98,61.92,61.96,7300.0,51.6691,51.6941,51.6441,51.6774,7300.0
2013-05-07 15:00:00,61.96,61.97,61.9,61.9,5600.0,51.6774,51.6858,51.6274,51.6274,5600.0
2013-05-07 15:05:00,61.9,61.91,61.85,61.88,13300.0,51.6274,51.6357,51.5857,51.6107,13300.0
2013-05-07 15:10:00,61.87,61.91,61.86,61.9,6800.0,51.6024,51.6357,51.594,51.6274,6800.0
2013-05-07 15:15:00,61.91,62.07,61.91,62.07,14500.0,51.6357,51.7692,51.6357,51.7692,14500.0
2013-05-07 15:20:00,62.07,62.13,62.07,62.13,9200.0,51.7692,51.8192,51.7692,51.8192,9200.0
2013-05-07 15:25:00,62.13,62.13,62.05,62.1,17200.0,51.8192,51.8192,51.7525,51.7942,17200.0
2013-05-07 15:30:00,62.12,62.13,62.08,62.09,8100.0,51.8109,51.8192,51.7775,51.7858,8100.0
2013-05-07 15:35:00,62.09,62.13,62.08,62.13,10500.0,51.7858,51.8192,51.7775,51.8192,10500.0
2013-05-07 15:40:00,62.13,62.18,62.1,62.15,26700.0,51.8192,51.8609,51.7942,51.8359,26700.0
2013-05-07 15:45:00,62.15,62.2,62.12,62.14,13300.0,51.8359,51.8776,51.8109,51.8275,13300.0
2013-05-07 15:50:00,62.14,62.15,62.05,62.1,6600.0,51.8275,51.8359,51.7525,51.7942,6600.0
2013-05-07 15:55:00,62.11,62.18,62.08,62.17,19900.0,51.8025,51.8609,51.7775,51.8526,19900.0
2013-05-08 09:30:00,62.0,62.22,62.0,62.15,3400.0,51.7108,51.8943,51.7108,51.8359,3400.0
2013-05-08 09:35:00,62.03,62.04,61.91,61.91,1600.0,51.7358,51.7441,51.6357,51.6357,1600.0
2013-05-08 09:40:00,61.98,62.11,61.98,62.11,600.0,51.6941,51.8025,51.6941,51.8025,600.0
2013-05-08 09:45:00,62.19,62.23,62.18,62.23,2000.0,51.8692,51.9026,51.8609,51.9026,2000.0
2013-05-08 09:50:00,62.22,62.24,62.11,62.19,2600.0,51.8943,51.9109,51.8025,51.8692,2600.0
2013-05-08 09:55:00,62.17,62.25,62.16,62.25,1900.0,51.8526,51.9193,51.8442,51.9193,1900.0
2013-05-08 10:00:00,62.37,62.39,62.32,62.38,800.0,52.0194,52.0361,51.9777,52.0277,800.0
2013-05-08 10:05:00,62.44,62.44,62.31,62.35,2300.0,52.0778,52.0778,51.9693,52.0027,2300.0
2013-05-08 10:10:00,62.35,62.47,62.35,62.43,3200.0,52.0027,52.1028,52.0027,52.0694,3200.0
2013-05-08 10:15:00,62.45,62.51,62.36,62.51,19300.0,52.0861,52.1361,52.011,52.1361,19300.0
2013-05-08 10:20:00,62.5,62.62,62.48,62.6,9700.0,52.1278,52.2279,52.1111,52.2112,9700.0
2013-05-08 10:25:00,62.6,62.74,62.6,62.74,3900.0,52.2112,52.328,52.2112,52.328,3900.0
2013-05-08 10:30:00,62.71,62.71,62.53,62.59,5800.0,52.303,52.303,52.1528,52.2029,5800.0
2013-05-08 10:35:00,62.62,62.66,62.51,62.51,3600.0,52.2279,52.2612,52.1361,52.1361,3600.0
2013-05-08 10:40:00,62.5,62.58,62.5,62.55,6700.0,52.1278,52.1945,52.1278,52.1695,6700.0
2013-05-08 10:45:00,62.51,62.61,62.46,62.53,17500.0,52.1361,52.2195,52.0944,52.1528,17500.0
2013-05-08 10:50:00,62.51,62.56,62.48,62.56,1200.0,52.1361,52.1778,52.1111,52.1778,1200.0
2013-05-08 10:55:00,62.56,62.56,62.45,62.45,2100.0,52.1778,52.1778,52.0861,52.0861,2100.0
2013-05-08 11:00:00,62.49,62.6,62.49,62.58,7200.0,52.1195,52.2112,52.1195,52.1945,7200.0
2013-05-08 11:05:00,62.55,62.64,62.51,62.61,26800.0,52.1695,52.2446,52.1361,52.2195,26800.0
2013-05-08 11:10:00,62.63,62.8,62.63,62.8,8100.0,52.2362,52.378,52.2362,52.378,8100.0
2013-05-08 11:15:00,62.8,62.9,62.8,62.89,7900.0,52.378,52.4614,52.378,52.4531,7900.0
2013-05-08 11:20:00,62.86,62.93,62.86,62.9,2000.0,52.4281,52.4864,52.4281,52.4614,2000.0
2013-05-08 11:25:00,62.91,62.91,62.86,62.9,3700.0,52.4698,52.4698,52.4281,52.4614,3700.0
2013-05-08 11:30:00,62.87,62.9,62.81,62.88,3400.0,52.4364,52.4614,52.3864,52.4447,3400.0
2013-05-08 11:35:00,62.86,62.86,62.81,62.85,2400.0,52.4281,52.4281,52.3864,52.4197,2400.0
2013-05-08 11:40:00,62.86,62.89,62.83,62.89,5000.0,52.4281,52.4531,52.403,52.4531,5000.0
2013-05-08 11:45:00,62.87,62.97,62.85,62.94,38800.0,52.4364,52.5198,52.4197,52.4948,38800.0
2013-05-08 11:50:00,62.94,63.02,62.92,62.99,23100.0,52.4948,52.5615,52.4781,52.5365,23100.0
2013-05-08 11:55:00,62.98,63.03,62.98,63.03,4000.0,52.5281,52.5698,52.5281,52.5698,4000.0
2013-05-08 12:00:00,63.04,63.09,63.04,63.08,9800.0,52.5782,52.6199,52.5782,52.6115,9800.0
2013-05-08 12:05:00,63.07,63.1,63.06,63.09,6100.0,52.6032,52.6282,52.5949,52.6199,6100.0
2013-05-08 12:10:00,63.09,63.13,63.05,63.12,12800.0,52.6199,52.6532,52.5865,52.6449,12800.0
2013-05-08 12:15:00,63.11,63.12,63.05,63.05,4500.0,52.6366,52.6449,52.5865,52.5865,4500.0
2013-05-08 12:20:00,63.05,63.16,63.05,63.16,9400.0,52.5865,52.6783,52.5865,52.6783,9400.0
2013-05-08 12:25:00,63.12,63.15,63.1,63.13,11400.0,52.6449,52.6699,52.6282,52.6532,11400.0
2013-05-08 12:30:00,63.12,63.13,63.07,63.09,7700.0,52.6449,52.6532,52.6032,52.6199,7700.0
2013-05-08 12:35:00,63.08,63.11,63.05,63.11,5000.0,52.6115,52.6366,52.5865,52.6366,5000.0
2013-05-08 12:40:00,63.12,63.17,63.12,63.17,4200.0,52.6449,52.6866,52.6449,52.6866,4200.0
2013-05-08 12:45:00,63.17,63.17,63.13,63.15,4800.0,52.6866,52.6866,52.6532,52.6699,4800.0
2013-05-08 12:50:00,63.15,63.15,63.08,63.14,10100.0,52.6699,52.6699,52.6115,52.6616,10100.0
2013-05-08 12:55:00,63.14,63.26,63.08,63.1,38700.0,52.6616,52.7617,52.6115,52.6282,38700.0
2013-05-08 13:00:00,63.08,63.15,63.06,63.11,4600.0,52.6115,52.6699,52.5949,52.6366,4600.0
2013-05-08 13:05:00,63.11,63.15,63.09,63.11,3900.0,52.6366,52.6699,52.6199,52.6366,3900.0
2013-05-08 13:10:00,63.09,63.09,63.06,63.06,1400.0,52.6199,52.6199,52.5949,52.5949,1400.0
2013-05-08 13:15:00,63.06,63.09,63.0,63.09,17900.0,52.5949,52.6199,52.5448,52.6199,17900.0
2013-05-08 13:20:00,63.08,63.08,63.02,63.02,3600.0,52.6115,52.6115,52.5615,52.5615,3600.0
2013-05-08 13:25:00,63.03,63.08,63.03,63.04,2900.0,52.5698,52.6115,52.5698,52.5782,2900.0
2013-05-08 13:30:00,63.05,63.07,63.03,63.07,3300.0,52.5865,52.6032,52.5698,52.6032,3300.0
2013-05-08 13:35:00,63.05,63.07,62.98,63.04,4400.0,52.5865,52.6032,52.5281,52.5782,4400.0
2013-05-08 13:40:00,63.02,63.04,62.94,62.96,6700.0,52.5615,52.5782,52.4948,52.5115,6700.0
2013-05-08 13:45:00,62.95,63.0,62.95,62.96,4200.0,52.5031,52.5448,52.5031,52.5115,4200.0
2013-05-08 13:50:00,62.91,62.95,62.9,62.95,3600.0,52.4698,52.5031,52.4614,52.5031,3600.0
2013-05-08 13:55:00,62.94,62.98,62.92,62.95,38700.0,52.4948,52.5281,52.4781,52.5031,38700.0
2013-05-08 14:00:00,62.97,62.98,62.94,62.94,2500.0,52.5198,52.5281,52.4948,52.4948,2500.0
2013-05-08 14:05:00,62.94,62.99,62.89,62.92,26800.0,52.4948,52.5365,52.4531,52.4781,26800.0
2013-05-08 14:10:00,62.88,62.88,62.83,62.88,5200.0,52.4447,52.4447,52.403,52.4447,5200.0
2013-05-08 14:15:00,62.89,62.98,62.89,62.94,4500.0,52.4531,52.5281,52.4531,52.4948,4500.0
2013-05-08 14:20:00,62.93,62.94,62.92,62.92,1700.0,52.4864,52.4948,52.4781,52.4781,1700.0
2013-05-08 14:25:00,62.93,62.94,62.89,62.9,5300.0,52.4864,52.4948,52.4531,52.4614,5300.0
2013-05-08 14:30:00,62.91,62.91,62.77,62.77,4600.0,52.4698,52.4698,52.353,52.353,4600.0
2013-05-08 14:35:00,62.79,62.79,62.67,62.76,7600.0,52.3697,52.3697,52.2696,52.3447,7600.0
2013-05-08 14:40:00,62.77,62.77,62.71,62.73,4600.0,52.353,52.353,52.303,52.3196,4600.0
2013-05-08 14:45:00,62.73,62.75,62.63,62.75,5800.0,52.3196,52.3363,52.2362,52.3363,5800.0
2013-05-08 14:50:00,62.79,62.82,62.75,62.8,4200.0,52.3697,52.3947,52.3363,52.378,4200.0
2013-05-08 14:55:00,62.83,62.89,62.83,62.88,3200.0,52.403,52.4531,52.403,52.4447,3200.0
2013-05-08 15:00:00,62.86,62.88,62.82,62.84,11500.0,52.4281,52.4447,52.3947,52.4114,11500.0
2013-05-08 15:05:00,62.86,62.98,62.85,62.97,16100.0,52.4281,52.5281,52.4197,52.5198,16100.0
2013-05-08 15:10:00,62.97,63.04,62.93,63.02,5900.0,52.5198,52.5782,52.4864,52.5615,5900.0
2013-05-08 15:15:00,63.02,63.15,63.01,63.14,10200.0,52.5615,52.6699,52.5532,52.6616,10200.0
2013-05-08 15:20:00,63.14,63.22,63.13,63.2,9400.0,52.6616,52.7283,52.6532,52.7116,9400.0
2013-05-08 15:25:00,63.21,63.34,63.21,63.28,18300.0,52.72,52.8284,52.72,52.7784,18300.0
2013-05-08 15:30:00,63.3,63.33,63.25,63.33,16200.0,52.795,52.8201,52.7533,52.8201,16200.0
2013-05-08 15:35:00,63.33,63.34,63.3,63.33,11800.0,52.8201,52.8284,52.795,52.8201,11800.0
2013-05-08 15:40:00,63.33,63.38,63.29,63.37,15200.0,52.8201,52.8618,52.7867,52.8534,15200.0
2013-05-08 15:45:00,63.37,63.47,63.37,63.45,26400.0,52.8534,52.9368,52.8534,52.9201,26400.0
2013-05-08 15:50:00,63.46,63.51,63.34,63.48,23400.0,52.9285,52.9702,52.8284,52.9452,23400.0
2013-05-08 15:55:00,63.48,63.53,63.45,63.53,48000.0,52.9452,52.9869,52.9201,52.9869,48000.0
2013-05-09 09:30:00,63.38,63.49,63.34,63.45,4500.0,52.8618,52.9535,52.8284,52.9201,4500.0
2013-05-09 09:35:00,63.43,63.45,63.31,63.45,1700.0,52.9035,52.9201,52.8034,52.9201,1700.0
2013-05-09 09:40:00,63.45,63.55,63.45,63.55,1500.0,52.9201,53.0035,52.9201,53.0035,1500.0
2013-05-09 09:45:00,63.52,63.73,63.52,63.72,2800.0,52.9785,53.1537,52.9785,53.1453,2800.0
2013-05-09 09:50:00,63.71,63.9,63.71,63.9,2400.0,53.137,53.2955,53.137,53.2955,2400.0
2013-05-09 09:55:00,63.86,63.9,63.76,63.81,11200.0,53.2621,53.2955,53.1787,53.2204,11200.0
2013-05-09 10:00:00,63.81,63.83,63.76,63.76,2300.0,53.2204,53.2371,53.1787,53.1787,2300.0
2013-05-09 10:05:00,63.77,63.79,63.47,63.5,10500.0,53.187,53.2037,52.9368,52.9618,10500.0
2013-05-09 10:10:00,63.47,63.53,63.35,63.36,6700.0,52.9368,52.9869,52.8367,52.8451,6700.0
2013-05-09 10:15:00,63.37,63.4,63.27,63.27,5400.0,52.8534,52.8784,52.77,52.77,5400.0
2013-05-09 10:20:00,63.22,63.22,63.08,63.08,5300.0,52.7283,52.7283,52.6115,52.6115,5300.0
2013-05-09 10:25:00,63.03,63.03,62.97,62.98,3400.0,52.5698,52.5698,52.5198,52.5281,3400.0
2013-05-09 10:30:00,62.98,63.04,62.93,63.01,6700.0,52.5281,52.5782,52.4864,52.5532,6700.0
2013-05-09 10:35:00,63.01,63.06,62.99,63.02,2900.0,52.5532,52.5949,52.5365,52.5615,2900.0
2013-05-09 10:40:00,63.06,63.11,63.0,63.09,5000.0,52.5949,52.6366,52.5448,52.6199,5000.0
2013-05-09 10:45:00,63.12,63.14,63.09,63.14,3800.0,52.6449,52.6616,52.6199,52.6616,3800.0
2013-05-09 10:50:00,63.14,63.21,63.14,63.21,3000.0,52.6616,52.72,52.6616,52.72,3000.0
2013-05-09 10:55:00,63.2,63.25,63.18,63.2,3000.0,52.7116,52.7533,52.695,52.7116,3000.0
2013-05-09 11:00:00,63.25,63.26,63.19,63.26,1700.0,52.7533,52.7617,52.7033,52.7617,1700.0
2013-05-09 11:05:00,63.26,63.28,63.22,63.28,3900.0,52.7617,52.7784,52.7283,52.7784,3900.0
2013-05-09 11:10:00,63.3,63.3,63.26,63.29,6700.0,52.795,52.795,52.7617,52.7867,6700.0
2013-05-09 11:15:00,63.26,63.4,63.26,63.4,18600.0,52.7617,52.8784,52.7617,52.8784,18600.0
2013-05-09 11:20:00,63.35,63.47,63.35,63.47,8800.0,52.8367,52.9368,52.8367,52.9368,8800.0
2013-05-09 11:25:00,63.43,63.51,63.42,63.44,4000.0,52.9035,52.9702,52.8951,52.9118,4000.0
2013-05-09 11:30:00,63.48,63.48,63.31,63.31,6000.0,52.9452,52.9452,52.8034,52.8034,6000.0
2013-05-09 11:35:00,63.3,63.31,63.27,63.28,2300.0,52.795,52.8034,52.77,52.7784,2300.0
2013-05-09 11:40:00,63.27,63.39,63.27,63.29,26800.0,52.77,52.8701,52.77,52.7867,26800.0
2013-05-09 11:45:00,63.29,63.34,63.27,63.34,8400.0,52.7867,52.8284,52.77,52.8284,8400.0
2013-05-09 11:50:00,63.34,63.35,63.29,63.3,1200.0,52.8284,52.8367,52.7867,52.795,1200.0
2013-05-09 11:55:00,63.27,63.3,63.26,63.29,3600.0,52.77,52.795,52.7617,52.7867,3600.0
2013-05-09 12:00:00,63.29,63.35,63.27,63.31,6100.0,52.7867,52.8367,52.77,52.8034,6100.0
2013-05-09 12:05:00,63.32,63.32,63.26,63.26,5900.0,52.8117,52.8117,52.7617,52.7617,5900.0
2013-05-09 12:10:00,63.29,63.32,63.25,63.29,8300.0,52.7867,52.8117,52.7533,52.7867,8300.0
2013-05-09 12:15:00,63.29,63.29,63.23,63.25,6900.0,52.7867,52.7867,52.7367,52.7533,6900.0
2013-05-09 12:20:00,63.23,63.23,63.1,63.21,5600.0,52.7367,52.7367,52.6282,52.72,5600.0
2013-05-09 12:25:00,63.26,63.26,63.23,63.24,1300.0,52.7617,52.7617,52.7367,52.745,1300.0
2013-05-09 12:30:00,63.24,63.33,63.21,63.31,5400.0,52.745,52.8201,52.72,52.8034,5400.0
2013-05-09 12:35:00,63.32,63.33,63.26,63.26,2300.0,52.8117,52.8201,52.7617,52.7617,2300.0
2013-05-09 12:40:00,63.28,63.29,63.21,63.21,2900.0,52.7784,52.7867,52.72,52.72,2900.0
2013-05-09 12:45:00,63.21,63.22,63.14,63.14,2800.0,52.72,52.7283,52.6616,52.6616,2800.0
2013-05-09 12:50:00,63.15,63.19,63.11,63.17,13300.0,52.6699,52.7033,52.6366,52.6866,13300.0
2013-05-09 12:55:00,63.18,63.24,63.16,63.22,8100.0,52.695,52.745,52.6783,52.7283,8100.0
2013-05-09 13:00:00,63.25,63.3,63.22,63.3,4000.0,52.7533,52.795,52.7283,52.795,4000.0
2013-05-09 13:05:00,63.3,63.32,63.28,63.32,2400.0,52.795,52.8117,52.7784,52.8117,2400.0
2013-05-09 13:10:00,63.31,63.31,63.15,63.16,9700.0,52.8034,52.8034,52.6699,52.6783,9700.0
2013-05-09 13:15:00,63.17,63.23,63.16,63.19,3300.0,52.6866,52.7367,52.6783,52.7033,3300.0
2013-05-09 13:20:00,63.19,63.23,63.16,63.23,15900.0,52.7033,52.7367,52.6783,52.7367,15900.0
2013-05-09 13:25:00,63.24,63.3,63.24,63.28,3800.0,52.745,52.795,52.745,52.7784,3800.0
2013-05-09 13:30:00,63.27,63.42,63.27,63.39,7100.0,52.77,52.8951,52.77,52.8701,7100.0
2013-05-09 13:35:00,63.38,63.43,63.36,63.41,2300.0,52.8618,52.9035,52.8451,52.8868,2300.0
2013-05-09 13:40:00,63.42,63.42,63.33,63.42,4000.0,52.8951,52.8951,52.8201,52.8951,4000.0
2013-05-09 13:45:00,63.42,63.43,63.36,63.37,2300.0,52.8951,52.9035,52.8451,52.8534,2300.0
2013-05-09 13:50:00,63.37,63.37,63.31,63.31,2400.0,52.8534,52.8534,52.8034,52.8034,2400.0
2013-05-09 13:55:00,63.31,63.44,63.29,63.42,5700.0,52.8034,52.9118,52.7867,52.8951,5700.0
2013-05-09 14:00:00,63.42,63.44,63.36,63.39,1900.0,52.8951,52.9118,52.8451,52.8701,1900.0
2013-05-09 14:05:00,63.39,63.39,63.35,63.35,3000.0,52.8701,52.8701,52.8367,52.8367,3000.0
2013-05-09 14:10:00,63.34,63.41,63.3,63.41,3800.0,52.8284,52.8868,52.795,52.8868,3800.0
2013-05-09 14:15:00,63.43,63.43,63.38,63.38,1600.0,52.9035,52.9035,52.8618,52.8618,1600.0
2013-05-09 14:20:00,63.38,63.4,63.37,63.39,2800.0,52.8618,52.8784,52.8534,52.8701,2800.0
2013-05-09 14:25:00,63.38,63.46,63.34,63.46,9500.0,52.8618,52.9285,52.8284,52.9285,9500.0
2013-05-09 14:30:00,63.46,63.48,63.45,63.47,4000.0,52.9285,52.9452,52.9201,52.9368,4000.0
2013-05-09 14:35:00,63.45,63.45,63.34,63.34,9300.0,52.9201,52.9201,52.8284,52.8284,9300.0
2013-05-09 14:40:00,63.31,63.44,63.31,63.44,5300.0,52.8034,52.9118,52.8034,52.9118,5300.0
2013-05-09 14:45:00,63.44,63.44,63.4,63.4,1700.0,52.9118,52.9118,52.8784,52.8784,1700.0
2013-05-09 14:50:00,63.41,63.41,63.33,63.34,3700.0,52.8868,52.8868,52.8201,52.8284,3700.0
2013-05-09 14:55:00,63.37,63.37,63.21,63.23,4900.0,52.8534,52.8534,52.72,52.7367,4900.0
2013-05-09 15:00:00,63.22,63.29,63.1,63.22,14700.0,52.7283,52.7867,52.6282,52.7283,14700.0
2013-05-09 15:05:00,63.2,63.32,63.2,63.27,11200.0,52.7116,52.8117,52.7116,52.77,11200.0
2013-05-09 15:10:00,63.26,63.35,63.26,63.26,4600.0,52.7617,52.8367,52.7617,52.7617,4600.0
2013-05-09 15:15:00,63.25,63.3,63.21,63.27,4700.0,52.7533,52.795,52.72,52.77,4700.0
2013-05-09 15:20:00,63.27,63.41,63.26,63.4,4900.0,52.77,52.8868,52.7617,52.8784,4900.0
2013-05-09 15:25:00,63.39,63.43,63.37,63.42,7100.0,52.8701,52.9035,52.8534,52.8951,7100.0
2013-05-09 15:30:00,63.42,63.48,63.41,63.41,7700.0,52.8951,52.9452,52.8868,52.8868,7700.0
2013-05-09 15:35:00,63.43,63.46,63.39,63.39,7800.0,52.9035,52.9285,52.8701,52.8701,7800.0
2013-05-09 15:40:00,63.37,63.43,63.32,63.35,14900.0,52.8534,52.9035,52.8117,52.8367,14900.0
2013-05-09 15:45:00,63.36,63.41,63.3,63.39,11400.0,52.8451,52.8868,52.795,52.8701,11400.0
2013-05-09 15:50:00,63.38,63.39,63.26,63.28,18100.0,52.8618,52.8701,52.7617,52.7784,18100.0
2013-05-09 15:55:00,63.27,63.37,63.26,63.37,23200.0,52.77,52.8534,52.7617,52.8534,23200.0
2013-05-10 09:30:00,63.56,63.76,63.38,63.72,12000.0,53.0119,53.1787,52.8618,53.1453,12000.0
2013-05-10 09:35:00,63.77,63.95,63.77,63.87,4500.0,53.187,53.3372,53.187,53.2704,4500.0
2013-05-10 09:40:00,63.78,63.78,63.54,63.57,10600.0,53.1954,53.1954,52.9952,53.0202,10600.0
2013-05-10 09:45:00,63.58,63.76,63.53,63.66,27800.0,53.0286,53.1787,52.9869,53.0953,27800.0
2013-05-10 09:50:00,63.64,63.64,63.51,63.57,5200.0,53.0786,53.0786,52.9702,53.0202,5200.0
2013-05-10 09:55:00,63.59,63.8,63.59,63.8,3500.0,53.0369,53.2121,53.0369,53.2121,3500.0
2013-05-10 10:00:00,63.85,63.95,63.84,63.88,4100.0,53.2538,53.3372,53.2454,53.2788,4100.0
2013-05-10 10:05:00,63.85,63.94,63.82,63.86,3800.0,53.2538,53.3288,53.2287,53.2621,3800.0
2013-05-10 10:10:00,63.9,63.96,63.85,63.93,8100.0,53.2955,53.3455,53.2538,53.3205,8100.0
2013-05-10 10:15:00,63.9,64.03,63.9,64.02,6700.0,53.2955,53.4039,53.2955,53.3955,6700.0
2013-05-10 10:20:00,64.02,64.03,63.94,64.01,4600.0,53.3955,53.4039,53.3288,53.3872,4600.0
2013-05-10 10:25:00,63.98,63.98,63.94,63.94,4000.0,53.3622,53.3622,53.3288,53.3288,4000.0
2013-05-10 10:30:00,63.94,63.95,63.82,63.84,10400.0,53.3288,53.3372,53.2287,53.2454,10400.0
2013-05-10 10:35:00,63.83,63.87,63.77,63.81,15900.0,53.2371,53.2704,53.187,53.2204,15900.0
2013-05-10 10:40:00,63.79,63.9,63.77,63.88,5300.0,53.2037,53.2955,53.187,53.2788,5300.0
2013-05-10 10:45:00,63.89,63.92,63.81,63.91,5000.0,53.2871,53.3121,53.2204,53.3038,5000.0
2013-05-10 10:50:00,63.85,63.86,63.81,63.85,3700.0,53.2538,53.2621,53.2204,53.2538,3700.0
2013-05-10 10:55:00,63.86,63.89,63.84,63.88,1800.0,53.2621,53.2871,53.2454,53.2788,1800.0
2013-05-10 11:00:00,63.85,63.91,63.83,63.89,5000.0,53.2538,53.3038,53.2371,53.2871,5000.0
2013-05-10 11:05:00,63.89,63.99,63.89,63.98,2400.0,53.2871,53.3705,53.2871,53.3622,2400.0
2013-05-10 11:10:00,63.96,64.0,63.93,63.99,9000.0,53.3455,53.3789,53.3205,53.3705,9000.0
2013-05-10 11:15:00,63.97,63.99,63.91,63.93,2700.0,53.3538,53.3705,53.3038,53.3205,2700.0
2013-05-10 11:20:00,63.92,63.93,63.89,63.9,9600.0,53.3121,53.3205,53.2871,53.2955,9600.0
2013-05-10 11:25:00,63.89,63.96,63.89,63.96,1100.0,53.2871,53.3455,53.2871,53.3455,1100.0
2013-05-10 11:30:00,63.96,64.0,63.96,63.97,8400.0,53.3455,53.3789,53.3455,53.3538,8400.0
2013-05-10 11:35:00,63.98,64.04,63.98,64.03,14100.0,53.3622,53.4122,53.3622,53.4039,14100.0
2013-05-10 11:40:00,64.01,64.05,63.98,64.02,22400.0,53.3872,53.4206,53.3622,53.3955,22400.0
2013-05-10 11:45:00,64.02,64.09,63.99,64.01,30500.0,53.3955,53.4539,53.3705,53.3872,30500.0
2013-05-10 11:50:00,64.04,64.04,63.89,63.89,5000.0,53.4122,53.4122,53.2871,53.2871,5000.0
2013-05-10 11:55:00,63.91,63.94,63.88,63.88,5200.0,53.3038,53.3288,53.2788,53.2788,5200.0
2013-05-10 12:00:00,63.89,63.93,63.88,63.91,5400.0,53.2871,53.3205,53.2788,53.3038,5400.0
2013-05-10 12:05:00,63.91,63.93,63.82,63.89,24800.0,53.3038,53.3205,53.2287,53.2871,24800.0
2013-05-10 12:10:00,63.88,63.96,63.85,63.93,6600.0,53.2788,53.3455,53.2538,53.3205,6600.0
2013-05-10 12:15:00,63.94,63.95,63.91,63.91,7000.0,53.3288,53.3372,53.3038,53.3038,7000.0
2013-05-10 12:20:00,63.91,63.94,63.9,63.9,4400.0,53.3038,53.3288,53.2955,53.2955,4400.0
2013-05-10 12:25:00,63.91,63.95,63.91,63.94,1300.0,53.3038,53.3372,53.3038,53.3288,1300.0
2013-05-10 12:30:00,63.95,63.96,63.92,63.96,4700.0,53.3372,53.3455,53.3121,53.3455,4700.0
2013-05-10 12:35:00,63.97,63.98,63.9,63.93,1900.0,53.3538,53.3622,53.2955,53.3205,1900.0
2013-05-10 12:40:00,63.94,63.94,63.91,63.91,1100.0,53.3288,53.3288,53.3038,53.3038,1100.0
2013-05-10 12:45:00,63.9,63.97,63.9,63.95,8700.0,53.2955,53.3538,53.2955,53.3372,8700.0
2013-05-10 12:50:00,63.96,64.0,63.95,63.96,7400.0,53.3455,53.3789,53.3372,53.3455,7400.0
2013-05-10 12:55:00,63.94,63.98,63.92,63.95,2400.0,53.3288,53.3622,53.3121,53.3372,2400.0
2013-05-10 13:00:00,63.94,64.01,63.93,63.98,4900.0,53.3288,53.3872,53.3205,53.3622,4900.0
2013-05-10 13:05:00,63.98,64.05,63.98,64.05,9500.0,53.3622,53.4206,53.3622,53.4206,9500.0
2013-05-10 13:10:00,64.05,64.06,64.01,64.01,3000.0,53.4206,53.4289,53.3872,53.3872,3000.0
2013-05-10 13:15:00,64.0,64.06,63.99,64.06,4300.0,53.3789,53.4289,53.3705,53.4289,4300.0
2013-05-10 13:20:00,64.05,64.05,63.96,64.0,2300.0,53.4206,53.4206,53.3455,53.3789,2300.0
2013-05-10 13:25:00,63.99,64.03,63.99,64.02,2000.0,53.3705,53.4039,53.3705,53.3955,2000.0
2013-05-10 13:30:00,64.05,64.05,63.98,63.98,3000.0,53.4206,53.4206,53.3622,53.3622,3000.0
2013-05-10 13:35:00,63.95,64.05,63.95,64.03,5700.0,53.3372,53.4206,53.3372,53.4039,5700.0
2013-05-10 13:40:00,64.04,64.05,64.01,64.01,4400.0,53.4122,53.4206,53.3872,53.3872,4400.0
2013-05-10 13:45:00,64.02,64.04,63.98,64.03,6400.0,53.3955,53.4122,53.3622,53.4039,6400.0
2013-05-10 13:50:00,64.02,64.07,64.01,64.04,4300.0,53.3955,53.4373,53.3872,53.4122,4300.0
2013-05-10 13:55:00,64.04,64.04,63.94,63.96,3100.0,53.4122,53.4122,53.3288,53.3455,3100.0
2013-05-10 14:00:00,63.94,64.02,63.92,64.02,6000.0,53.3288,53.3955,53.3121,53.3955,6000.0
2013-05-10 14:05:00,64.04,64.17,64.04,64.17,4700.0,53.4122,53.5207,53.4122,53.5207,4700.0
2013-05-10 14:10:00,64.18,64.21,64.12,64.12,7100.0,53.529,53.554,53.479,53.479,7100.0
2013-05-10 14:15:00,64.09,64.12,64.08,64.09,10700.0,53.4539,53.479,53.4456,53.4539,10700.0
2013-05-10 14:20:00,64.1,64.1,64.06,64.06,3600.0,53.4623,53.4623,53.4289,53.4289,3600.0
2013-05-10 14:25:00,64.06,64.11,64.04,64.04,3600.0,53.4289,53.4706,53.4122,53.4122,3600.0
2013-05-10 14:30:00,64.03,64.06,64.0,64.03,5400.0,53.4039,53.4289,53.3789,53.4039,5400.0
2013-05-10 14:35:00,64.0,64.0,63.89,63.89,7300.0,53.3789,53.3789,53.2871,53.2871,7300.0
2013-05-10 14:40:00,63.89,63.94,63.89,63.94,7900.0,53.2871,53.3288,53.2871,53.3288,7900.0
2013-05-10 14:45:00,63.94,63.99,63.94,63.97,2000.0,53.3288,53.3705,53.3288,53.3538,2000.0
2013-05-10 14:50:00,63.96,64.0,63.95,63.97,2800.0,53.3455,53.3789,53.3372,53.3538,2800.0
2013-05-10 14:55:00,63.98,64.0,63.94,63.96,6300.0,53.3622,53.3789,53.3288,53.3455,6300.0
2013-05-10 15:00:00,63.96,63.97,63.94,63.95,2800.0,53.3455,53.3538,53.3288,53.3372,2800.0
2013-05-10 15:05:00,63.93,64.0,63.91,64.0,17200.0,53.3205,53.3789,53.3038,53.3789,17200.0
2013-05-10 15:10:00,63.99,64.04,63.99,63.99,5500.0,53.3705,53.4122,53.3705,53.3705,5500.0
2013-05-10 15:15:00,63.98,64.05,63.98,64.05,6000.0,53.3622,53.4206,53.3622,53.4206,6000.0
2013-05-10 15:20:00,64.05,64.12,64.05,64.11,5900.0,53.4206,53.479,53.4206,53.4706,5900.0
2013-05-10 15:25:00,64.11,64.11,64.04,64.05,5700.0,53.4706,53.4706,53.4122,53.4206,5700.0
2013-05-10 15:30:00,64.05,64.11,64.03,64.11,5100.0,53.4206,53.4706,53.4039,53.4706,5100.0
2013-05-10 15:35:00,64.11,64.11,64.05,64.05,5600.0,53.4706,53.4706,53.4206,53.4206,5600.0
2013-05-10 15:40:00,64.05,64.12,64.04,64.09,11900.0,53.4206,53.479,53.4122,53.4539,11900.0
2013-05-10 15:45:00,64.08,64.15,64.08,64.14,13000.0,53.4456,53.504,53.4456,53.4956,13000.0
2013-05-10 15:50:00,64.14,64.15,64.09,64.15,19100.0,53.4956,53.504,53.4539,53.504,19100.0
2013-05-10 15:55:00,64.15,64.18,64.13,64.18,22300.0,53.504,53.529,53.4873,53.529,22300.0
2013-05-13 09:30:00,64.15,64.21,63.96,64.0,16100.0,53.504,53.554,53.3455,53.3789,16100.0
2013-05-13 09:35:00,64.15,64.2,64.06,64.13,2000.0,53.504,53.5457,53.4289,53.4873,2000.0
2013-05-13 09:40:00,64.13,64.14,63.94,63.98,5700.0,53.4873,53.4956,53.3288,53.3622,5700.0
2013-05-13 09:45:00,63.97,64.04,63.84,63.84,42000.0,53.3538,53.4122,53.2454,53.2454,42000.0
2013-05-13 09:50:00,63.86,63.89,63.73,63.76,17800.0,53.2621,53.2871,53.1537,53.1787,17800.0
2013-05-13 09:55:00,63.74,63.78,63.67,63.67,9300.0,53.162,53.1954,53.1036,53.1036,9300.0
2013-05-13 10:00:00,63.66,63.76,63.63,63.73,20600.0,53.0953,53.1787,53.0703,53.1537,20600.0
2013-05-13 10:05:00,63.73,64.08,63.73,63.99,14900.0,53.1537,53.4456,53.1537,53.3705,14900.0
2013-05-13 10:10:00,64.04,64.16,64.04,64.06,5900.0,53.4122,53.5123,53.4122,53.4289,5900.0
2013-05-13 10:15:00,64.06,64.07,63.9,63.92,6900.0,53.4289,53.4373,53.2955,53.3121,6900.0
2013-05-13 10:20:00,63.92,63.94,63.83,63.83,2900.0,53.3121,53.3288,53.2371,53.2371,2900.0
2013-05-13 10:25:00,63.79,63.93,63.75,63.85,2100.0,53.2037,53.3205,53.1704,53.2538,2100.0
2013-05-13 10:30:00,63.85,63.99,63.84,63.98,52800.0,53.2538,53.3705,53.2454,53.3622,52800.0
2013-05-13 10:35:00,64.0,64.07,63.98,64.05,1900.0,53.3789,53.4373,53.3622,53.4206,1900.0
2013-05-13 10:40:00,64.07,64.07,63.97,64.05,900.0,53.4373,53.4373,53.3538,53.4206,900.0
2013-05-13 10:45:00,64.03,64.04,63.99,64.01,2700.0,53.4039,53.4122,53.3705,53.3872,2700.0
2013-05-13 10:50:00,63.98,63.98,63.83,63.89,3000.0,53.3622,53.3622,53.2371,53.2871,3000.0
2013-05-13 10:55:00,63.88,63.88,63.8,63.81,1900.0,53.2788,53.2788,53.2121,53.2204,1900.0
2013-05-13 11:00:00,63.77,63.81,63.75,63.81,3900.0,53.187,53.2204,53.1704,53.2204,3900.0
2013-05-13 11:05:00,63.81,63.88,63.81,63.88,1000.0,53.2204,53.2788,53.2204,53.2788,1000.0
2013-05-13 11:10:00,63.84,63.92,63.84,63.85,3200.0,53.2454,53.3121,53.2454,53.2538,3200.0
2013-05-13 11:15:00,63.85,63.87,63.77,63.77,3000.0,53.2538,53.2704,53.187,53.187,3000.0
2013-05-13 11:20:00,63.74,63.85,63.74,63.79,13300.0,53.162,53.2538,53.162,53.2037,13300.0
2013-05-13 11:25:00,63.8,63.91,63.79,63.89,9100.0,53.2121,53.3038,53.2037,53.2871,9100.0
2013-05-13 11:30:00,63.89,63.96,63.89,63.93,4200.0,53.2871,53.3455,53.2871,53.3205,4200.0
2013-05-13 11:35:00,63.91,63.98,63.91,63.94,2500.0,53.3038,53.3622,53.3038,53.3288,2500.0
2013-05-13 11:40:00,63.97,64.02,63.97,64.01,2900.0,53.3538,53.3955,53.3538,53.3872,2900.0
2013-05-13 11:45:00,64.01,64.04,63.96,64.02,6100.0,53.3872,53.4122,53.3455,53.3955,6100.0
2013-05-13 11:50:00,64.04,64.08,64.03,64.03,1100.0,53.4122,53.4456,53.4039,53.4039,1100.0
2013-05-13 11:55:00,64.01,64.06,63.99,64.06,2600.0,53.3872,53.4289,53.3705,53.4289,2600.0
2013-05-13 12:00:00,64.05,64.09,64.02,64.06,4000.0,53.4206,53.4539,53.3955,53.4289,4000.0
2013-05-13 12:05:00,64.06,64.06,64.01,64.02,3300.0,53.4289,53.4289,53.3872,53.3955,3300.0
2013-05-13 12:10:00,64.01,64.06,64.01,64.04,3100.0,53.3872,53.4289,53.3872,53.4122,3100.0
2013-05-13 12:15:00,64.04,64.08,64.02,64.05,4100.0,53.4122,53.4456,53.3955,53.4206,4100.0
2013-05-13 12:20:00,64.06,64.08,64.02,64.02,4700.0,53.4289,53.4456,53.3955,53.3955,4700.0
2013-05-13 12:25:00,64.03,64.03,63.96,63.96,1400.0,53.4039,53.4039,53.3455,53.3455,1400.0
2013-05-13 12:30:00,63.98,64.01,63.98,64.01,1700.0,53.3622,53.3872,53.3622,53.3872,1700.0
2013-05-13 12:35:00,63.97,63.99,63.92,63.92,4000.0,53.3538,53.3705,53.3121,53.3121,4000.0
2013-05-13 12:40:00,63.92,63.96,63.89,63.92,5000.0,53.3121,53.3455,53.2871,53.3121,5000.0
2013-05-13 12:45:00,63.93,63.94,63.9,63.91,1300.0,53.3205,53.3288,53.2955,53.3038,1300.0
2013-05-13 12:50:00,63.92,63.99,63.92,63.96,3900.0,53.3121,53.3705,53.3121,53.3455,3900.0
2013-05-13 12:55:00,64.0,64.0,63.96,63.97,1300.0,53.3789,53.3789,53.3455,53.3538,1300.0
2013-05-13 13:00:00,63.97,64.01,63.95,64.0,2300.0,53.3538,53.3872,53.3372,53.3789,2300.0
2013-05-13 13:05:00,64.0,64.04,63.99,64.01,3000.0,53.3789,53.4122,53.3705,53.3872,3000.0
2013-05-13 13:10:00,64.02,64.02,63.97,63.99,6400.0,53.3955,53.3955,53.3538,53.3705,6400.0
2013-05-13 13:15:00,63.99,64.04,63.97,64.03,3900.0,53.3705,53.4122,53.3538,53.4039,3900.0
2013-05-13 13:20:00,64.05,64.05,64.0,64.03,15800.0,53.4206,53.4206,53.3789,53.4039,15800.0
2013-05-13 13:25:00,64.0,64.02,63.97,63.97,2100.0,53.3789,53.3955,53.3538,53.3538,2100.0
2013-05-13 13:30:00,63.97,63.97,63.92,63.92,3800.0,53.3538,53.3538,53.3121,53.3121,3800.0
2013-05-13 13:35:00,63.91,63.91,63.85,63.85,2500.0,53.3038,53.3038,53.2538,53.2538,2500.0
2013-05-13 13:40:00,63.87,63.87,63.79,63.81,3900.0,53.2704,53.2704,53.2037,53.2204,3900.0
2013-05-13 13:45:00,63.8,63.82,63.78,63.78,5800.0,53.2121,53.2287,53.1954,53.1954,5800.0
2013-05-13 13:50:00,63.78,63.84,63.78,63.83,4300.0,53.1954,53.2454,53.1954,53.2371,4300.0
2013-05-13 13:55:00,63.84,63.85,63.8,63.8,2800.0,53.2454,53.2538,53.2121,53.2121,2800.0
2013-05-13 14:00:00,63.79,63.89,63.78,63.85,5100.0,53.2037,53.2871,53.1954,53.2538,5100.0
2013-05-13 14:05:00,63.84,63.88,63.83,63.85,2800.0,53.2454,53.2788,53.2371,53.2538,2800.0
2013-05-13 14:10:00,63.84,63.85,63.81,63.81,3600.0,53.2454,53.2538,53.2204,53.2204,3600.0
2013-05-13 14:15:00,63.81,63.87,63.81,63.87,4200.0,53.2204,53.2704,53.2204,53.2704,4200.0
2013-05-13 14:20:00,63.88,63.91,63.87,63.91,6900.0,53.2788,53.3038,53.2704,53.3038,6900.0
2013-05-13 14:25:00,63.9,63.95,63.85,63.86,12500.0,53.2955,53.3372,53.2538,53.2621,12500.0
2013-05-13 14:30:00,63.88,63.95,63.82,63.95,7800.0,53.2788,53.3372,53.2287,53.3372,7800.0
2013-05-13 14:35:00,63.96,63.99,63.94,63.98,5000.0,53.3455,53.3705,53.3288,53.3622,5000.0
2013-05-13 14:40:00,63.97,64.01,63.97,63.99,2400.0,53.3538,53.3872,53.3538,53.3705,2400.0
2013-05-13 14:45:00,63.97,63.97,63.92,63.96,5100.0,53.3538,53.3538,53.3121,53.3455,5100.0
2013-05-13 14:50:00,63.97,63.99,63.96,63.97,4000.0,53.3538,53.3705,53.3455,53.3538,4000.0
2013-05-13 14:55:00,63.99,64.05,63.99,64.01,4400.0,53.3705,53.4206,53.3705,53.3872,4400.0
2013-05-13 15:00:00,64.0,64.03,63.95,63.99,5700.0,53.3789,53.4039,53.3372,53.3705,5700.0
2013-05-13 15:05:00,63.99,64.02,63.96,63.97,11500.0,53.3705,53.3955,53.3455,53.3538,11500.0
2013-05-13 15:10:00,63.97,63.97,63.9,63.94,12400.0,53.3538,53.3538,53.2955,53.3288,12400.0
2013-05-13 15:15:00,63.92,64.06,63.87,63.98,20200.0,53.3121,53.4289,53.2704,53.3622,20200.0
2013-05-13 15:20:00,63.97,63.97,63.9,63.96,10700.0,53.3538,53.3538,53.2955,53.3455,10700.0
2013-05-13 15:25:00,63.95,63.97,63.87,63.91,15100.0,53.3372,53.3538,53.2704,53.3038,15100.0
2013-05-13 15:30:00,63.9,63.99,63.9,63.99,10600.0,53.2955,53.3705,53.2955,53.3705,10600.0
2013-05-13 15:35:00,63.99,64.04,63.99,64.04,10100.0,53.3705,53.4122,53.3705,53.4122,10100.0
2013-05-13 15:40:00,64.04,64.06,64.01,64.05,12100.0,53.4122,53.4289,53.3872,53.4206,12100.0
2013-05-13 15:45:00,64.04,64.04,63.96,63.98,27800.0,53.4122,53.4122,53.3455,53.3622,27800.0
2013-05-13 15:50:00,63.98,64.02,63.95,64.0,20000.0,53.3622,53.3955,53.3372,53.3789,20000.0
2013-05-13 15:55:00,64.01,64.02,63.97,63.98,29600.0,53.3872,53.3955,53.3538,53.3622,29600.0
2013-05-14 09:30:00,63.86,64.38,63.86,64.17,6400.0,53.2621,53.6958,53.2621,53.5207,6400.0
2013-05-14 09:35:00,64.2,64.21,64.17,64.21,1300.0,53.5457,53.554,53.5207,53.554,1300.0
2013-05-14 09:40:00,64.17,64.18,64.16,64.18,2000.0,53.5207,53.529,53.5123,53.529,2000.0
2013-05-14 09:45:00,64.18,64.33,64.18,64.33,19900.0,53.529,53.6541,53.529,53.6541,19900.0
2013-05-14 09:50:00,64.38,64.54,64.37,64.45,11400.0,53.6958,53.8293,53.6875,53.7542,11400.0
2013-05-14 09:55:00,64.42,64.44,64.29,64.31,4600.0,53.7292,53.7458,53.6207,53.6374,4600.0
2013-05-14 10:00:00,64.31,64.41,64.27,64.41,26800.0,53.6374,53.7208,53.6041,53.7208,26800.0
2013-05-14 10:05:00,64.4,64.56,64.4,64.56,4700.0,53.7125,53.8459,53.7125,53.8459,4700.0
2013-05-14 10:10:00,64.57,64.68,64.55,64.68,7600.0,53.8543,53.946,53.8376,53.946,7600.0
2013-05-14 10:15:00,64.65,64.84,64.61,64.76,1600.0,53.921,54.0795,53.8876,54.0127,1600.0
2013-05-14 10:20:00,64.75,64.75,64.58,64.58,4200.0,54.0044,54.0044,53.8626,53.8626,4200.0
2013-05-14 10:25:00,64.58,64.74,64.58,64.74,2300.0,53.8626,53.9961,53.8626,53.9961,2300.0
2013-05-14 10:30:00,64.73,64.84,64.68,64.79,15800.0,53.9877,54.0795,53.946,54.0378,15800.0
2013-05-14 10:35:00,64.78,64.8,64.71,64.8,4000.0,54.0294,54.0461,53.971,54.0461,4000.0
2013-05-14 10:40:00,64.81,64.81,64.73,64.74,3800.0,54.0544,54.0544,53.9877,53.9961,3800.0
2013-05-14 10:45:00,64.74,64.86,64.73,64.81,6500.0,53.9961,54.0961,53.9877,54.0544,6500.0
2013-05-14 10:50:00,64.83,64.88,64.81,64.81,6300.0,54.0711,54.1128,54.0544,54.0544,6300.0
2013-05-14 10:55:00,64.81,64.81,64.67,64.68,7000.0,54.0544,54.0544,53.9377,53.946,7000.0
2013-05-14 11:00:00,64.7,64.77,64.69,64.69,4400.0,53.9627,54.0211,53.9544,53.9544,4400.0
2013-05-14 11:05:00,64.7,64.73,64.61,64.73,11000.0,53.9627,53.9877,53.8876,53.9877,11000.0
2013-05-14 11:10:00,64.73,64.73,64.7,64.7,2500.0,53.9877,53.9877,53.9627,53.9627,2500.0
2013-05-14 11:15:00,64.69,64.7,64.67,64.69,10200.0,53.9544,53.9627,53.9377,53.9544,10200.0
2013-05-14 11:20:00,64.7,64.7,64.67,64.67,3100.0,53.9627,53.9627,53.9377,53.9377,3100.0
2013-05-14 11:25:00,64.68,64.71,64.64,64.71,4100.0,53.946,53.971,53.9127,53.971,4100.0
2013-05-14 11:30:00,64.75,64.83,64.74,64.75,11300.0,54.0044,54.0711,53.9961,54.0044,11300.0
2013-05-14 11:35:00,64.73,64.76,64.71,64.72,7700.0,53.9877,54.0127,53.971,53.9794,7700.0
2013-05-14 11:40:00,64.73,64.73,64.7,64.72,3700.0,53.9877,53.9877,53.9627,53.9794,3700.0
2013-05-14 11:45:00,64.73,64.79,64.73,64.76,6100.0,53.9877,54.0378,53.9877,54.0127,6100.0
2013-05-14 11:50:00,64.74,64.8,64.74,64.8,2000.0,53.9961,54.0461,53.9961,54.0461,2000.0
2013-05-14 11:55:00,64.77,64.87,64.77,64.79,4500.0,54.0211,54.1045,54.0211,54.0378,4500.0
2013-05-14 12:00:00,64.81,64.83,64.78,64.83,4600.0,54.0544,54.0711,54.0294,54.0711,4600.0
2013-05-14 12:05:00,64.8,64.84,64.78,64.82,5100.0,54.0461,54.0795,54.0294,54.0628,5100.0
2013-05-14 12:10:00,64.82,64.92,64.81,64.91,3900.0,54.0628,54.1462,54.0544,54.1378,3900.0
2013-05-14 12:15:00,64.91,64.97,64.89,64.96,3000.0,54.1378,54.1879,54.1212,54.1796,3000.0
2013-05-14 12:20:00,64.98,65.0,64.94,64.94,2600.0,54.1962,54.2129,54.1629,54.1629,2600.0
2013-05-14 12:25:00,64.95,64.95,64.89,64.89,4600.0,54.1712,54.1712,54.1212,54.1212,4600.0
2013-05-14 12:30:00,64.88,64.9,64.86,64.86,1500.0,54.1128,54.1295,54.0961,54.0961,1500.0
2013-05-14 12:35:00,64.85,64.87,64.84,64.87,2600.0,54.0878,54.1045,54.0795,54.1045,2600.0
2013-05-14 12:40:00,64.87,64.88,64.83,64.84,2900.0,54.1045,54.1128,54.0711,54.0795,2900.0
2013-05-14 12:45:00,64.83,64.85,64.78,64.81,26500.0,54.0711,54.0878,54.0294,54.0544,26500.0
2013-05-14 12:50:00,64.81,64.87,64.81,64.86,22300.0,54.0544,54.1045,54.0544,54.0961,22300.0
2013-05-14 12:55:00,64.84,64.84,64.81,64.84,3000.0,54.0795,54.0795,54.0544,54.0795,3000.0
2013-05-14 13:00:00,64.85,64.91,64.85,64.91,1700.0,54.0878,54.1378,54.0878,54.1378,1700.0
2013-05-14 13:05:00,64.88,64.9,64.81,64.82,3800.0,54.1128,54.1295,54.0544,54.0628,3800.0
2013-05-14 13:10:00,64.88,64.91,64.85,64.91,2600.0,54.1128,54.1378,54.0878,54.1378,2600.0
2013-05-14 13:15:00,64.9,64.94,64.9,64.91,4100.0,54.1295,54.1629,54.1295,54.1378,4100.0
2013-05-14 13:20:00,64.9,64.93,64.86,64.9,3200.0,54.1295,54.1545,54.0961,54.1295,3200.0
2013-05-14 13:25:00,64.93,64.99,64.93,64.98,5700.0,54.1545,54.2046,54.1545,54.1962,5700.0
2013-05-14 13:30:00,64.98,64.99,64.96,64.99,4200.0,54.1962,54.2046,54.1796,54.2046,4200.0
2013-05-14 13:35:00,64.97,64.97,64.94,64.94,1800.0,54.1879,54.1879,54.1629,54.1629,1800.0
2013-05-14 13:40:00,64.94,64.99,64.94,64.95,6400.0,54.1629,54.2046,54.1629,54.1712,6400.0
2013-05-14 13:45:00,64.95,64.95,64.89,64.9,4500.0,54.1712,54.1712,54.1212,54.1295,4500.0
2013-05-14 13:50:00,64.9,64.91,64.84,64.86,7300.0,54.1295,54.1378,54.0795,54.0961,7300.0
2013-05-14 13:55:00,64.86,64.86,64.79,64.83,4800.0,54.0961,54.0961,54.0378,54.0711,4800.0
2013-05-14 14:00:00,64.82,64.82,64.73,64.75,7600.0,54.0628,54.0628,53.9877,54.0044,7600.0
2013-05-14 14:05:00,64.74,64.79,64.74,64.79,6000.0,53.9961,54.0378,53.9961,54.0378,6000.0
2013-05-14 14:10:00,64.81,64.86,64.81,64.86,6400.0,54.0544,54.0961,54.0544,54.0961,6400.0
2013-05-14 14:15:00,64.84,64.86,64.84,64.86,1200.0,54.0795,54.0961,54.0795,54.0961,1200.0
2013-05-14 14:20:00,64.86,64.88,64.78,64.82,6000.0,54.0961,54.1128,54.0294,54.0628,6000.0
2013-05-14 14:25:00,64.8,64.8,64.74,64.77,5600.0,54.0461,54.0461,53.9961,54.0211,5600.0
2013-05-14 14:30:00,64.77,64.8,64.75,64.78,7400.0,54.0211,54.0461,54.0044,54.0294,7400.0
2013-05-14 14:35:00,64.77,64.79,64.75,64.75,5800.0,54.0211,54.0378,54.0044,54.0044,5800.0
2013-05-14 14:40:00,64.74,64.8,64.72,64.8,7800.0,53.9961,54.0461,53.9794,54.0461,7800.0
2013-05-14 14:45:00,64.82,64.84,64.82,64.83,2300.0,54.0628,54.0795,54.0628,54.0711,2300.0
2013-05-14 14:50:00,64.84,64.84,64.73,64.75,12700.0,54.0795,54.0795,53.9877,54.0044,12700.0
2013-05-14 14:55:00,64.73,64.74,64.67,64.67,6600.0,53.9877,53.9961,53.9377,53.9377,6600.0
2013-05-14 15:00:00,64.66,64.73,64.65,64.67,22000.0,53.9293,53.9877,53.921,53.9377,22000.0
2013-05-14 15:05:00,64.66,64.66,64.55,64.61,29700.0,53.9293,53.9293,53.8376,53.8876,29700.0
2013-05-14 15:10:00,64.59,64.76,64.57,64.73,11700.0,53.871,54.0127,53.8543,53.9877,11700.0
2013-05-14 15:15:00,64.71,64.77,64.7,64.77,6300.0,53.971,54.0211,53.9627,54.0211,6300.0
2013-05-14 15:20:00,64.75,64.77,64.73,64.74,4400.0,54.0044,54.0211,53.9877,53.9961,4400.0
2013-05-14 15:25:00,64.75,64.8,64.73,64.75,5700.0,54.0044,54.0461,53.9877,54.0044,5700.0
2013-05-14 15:30:00,64.75,64.81,64.74,64.81,5200.0,54.0044,54.0544,53.9961,54.0544,5200.0
2013-05-14 15:35:00,64.84,64.88,64.81,64.84,7300.0,54.0795,54.1128,54.0544,54.0795,7300.0
2013-05-14 15:40:00,64.84,64.91,64.84,64.86,7800.0,54.0795,54.1378,54.0795,54.0961,7800.0
2013-05-14 15:45:00,64.87,64.89,64.83,64.86,7900.0,54.1045,54.1212,54.0711,54.0961,7900.0
2013-05-14 15:50:00,64.85,64.87,64.8,64.83,5600.0,54.0878,54.1045,54.0461,54.0711,5600.0
2013-05-14 15:55:00,64.83,64.88,64.8,64.87,10500.0,54.0711,54.1128,54.0461,54.1045,10500.0
2013-05-15 09:30:00,64.69,64.97,64.68,64.86,3400.0,53.9544,54.1879,53.946,54.0961,3400.0
2013-05-15 09:35:00,64.85,65.11,64.76,65.09,19500.0,54.0878,54.3047,54.0127,54.288,19500.0
2013-05-15 09:40:00,65.04,65.19,64.85,64.92,12800.0,54.2463,54.3714,54.0878,54.1462,12800.0
2013-05-15 09:45:00,64.89,64.99,64.83,64.88,21500.0,54.1212,54.2046,54.0711,54.1128,21500.0
2013-05-15 09:50:00,64.86,65.06,64.86,65.06,10500.0,54.0961,54.263,54.0961,54.263,10500.0
2013-05-15 09:55:00,65.06,65.22,65.04,65.22,1700.0,54.263,54.3964,54.2463,54.3964,1700.0
2013-05-15 10:00:00,65.21,65.21,65.12,65.2,2400.0,54.3881,54.3881,54.313,54.3797,2400.0
2013-05-15 10:05:00,65.21,65.24,65.11,65.11,5600.0,54.3881,54.4131,54.3047,54.3047,5600.0
2013-05-15 10:10:00,65.1,65.11,64.79,64.86,14200.0,54.2963,54.3047,54.0378,54.0961,14200.0
2013-05-15 10:15:00,64.91,64.96,64.9,64.96,1000.0,54.1378,54.1796,54.1295,54.1796,1000.0
2013-05-15 10:20:00,64.97,65.1,64.96,64.98,5200.0,54.1879,54.2963,54.1796,54.1962,5200.0
2013-05-15 10:25:00,64.99,65.03,64.95,65.03,5000.0,54.2046,54.2379,54.1712,54.2379,5000.0
2013-05-15 10:30:00,65.03,65.08,64.99,65.06,3300.0,54.2379,54.2796,54.2046,54.263,3300.0
2013-05-15 10:35:00,65.05,65.11,64.97,64.97,5100.0,54.2546,54.3047,54.1879,54.1879,5100.0
2013-05-15 10:40:00,64.98,64.99,64.87,64.87,2100.0,54.1962,54.2046,54.1045,54.1045,2100.0
2013-05-15 10:45:00,64.9,64.99,64.9,64.99,1300.0,54.1295,54.2046,54.1295,54.2046,1300.0
2013-05-15 10:50:00,64.94,65.01,64.93,65.01,3100.0,54.1629,54.2213,54.1545,54.2213,3100.0
2013-05-15 10:55:00,65.01,65.07,64.98,65.03,3900.0,54.2213,54.2713,54.1962,54.2379,3900.0
2013-05-15 11:00:00,65.04,65.15,65.04,65.12,3300.0,54.2463,54.338,54.2463,54.313,3300.0
2013-05-15 11:05:00,65.1,65.16,65.08,65.11,3200.0,54.2963,54.3464,54.2796,54.3047,3200.0
2013-05-15 11:10:00,65.13,65.22,65.1,65.22,2700.0,54.3213,54.3964,54.2963,54.3964,2700.0
2013-05-15 11:15:00,65.21,65.24,65.19,65.23,4900.0,54.3881,54.4131,54.3714,54.4047,4900.0
2013-05-15 11:20:00,65.23,65.34,65.23,65.32,3900.0,54.4047,54.4965,54.4047,54.4798,3900.0
2013-05-15 11:25:00,65.32,65.32,65.21,65.24,4300.0,54.4798,54.4798,54.3881,54.4131,4300.0
2013-05-15 11:30:00,65.24,65.24,65.19,65.23,7400.0,54.4131,54.4131,54.3714,54.4047,7400.0
2013-05-15 11:35:00,65.25,65.38,65.22,65.38,19200.0,54.4214,54.5299,54.3964,54.5299,19200.0
2013-05-15 11:40:00,65.4,65.52,65.4,65.52,2400.0,54.5465,54.6466,54.5465,54.6466,2400.0
2013-05-15 11:45:00,65.48,65.55,65.42,65.47,5000.0,54.6133,54.6716,54.5632,54.6049,5000.0
2013-05-15 11:50:00,65.44,65.49,65.44,65.49,300.0,54.5799,54.6216,54.5799,54.6216,300.0
2013-05-15 11:55:00,65.49,65.53,65.49,65.53,2600.0,54.6216,54.655,54.6216,54.655,2600.0
2013-05-15 12:00:00,65.51,65.56,65.5,65.56,2600.0,54.6383,54.68,54.6299,54.68,2600.0
2013-05-15 12:05:00,65.57,65.8,65.57,65.72,8300.0,54.6883,54.8801,54.6883,54.8134,8300.0
2013-05-15 12:10:00,65.71,65.8,65.7,65.76,3800.0,54.8051,54.8801,54.7967,54.8468,3800.0
2013-05-15 12:15:00,65.77,65.77,65.62,65.65,5700.0,54.8551,54.8551,54.73,54.755,5700.0
2013-05-15 12:20:00,65.67,65.67,65.59,65.59,1700.0,54.7717,54.7717,54.705,54.705,1700.0
2013-05-15 12:25:00,65.59,65.69,65.59,65.65,2500.0,54.705,54.7884,54.705,54.755,2500.0
2013-05-15 12:30:00,65.64,65.67,65.63,65.66,1400.0,54.7467,54.7717,54.7384,54.7634,1400.0
2013-05-15 12:35:00,65.66,65.69,65.66,65.68,1300.0,54.7634,54.7884,54.7634,54.7801,1300.0
2013-05-15 12:40:00,65.68,65.72,65.65,65.72,4000.0,54.7801,54.8134,54.755,54.8134,4000.0
2013-05-15 12:45:00,65.72,65.81,65.66,65.77,41700.0,54.8134,54.8885,54.7634,54.8551,41700.0
2013-05-15 12:50:00,65.77,65.78,65.74,65.75,3900.0,54.8551,54.8635,54.8301,54.8384,3900.0
2013-05-15 12:55:00,65.72,65.78,65.72,65.77,5600.0,54.8134,54.8635,54.8134,54.8551,5600.0
2013-05-15 13:00:00,65.77,65.78,65.75,65.76,8900.0,54.8551,54.8635,54.8384,54.8468,8900.0
2013-05-15 13:05:00,65.76,65.8,65.75,65.79,11100.0,54.8468,54.8801,54.8384,54.8718,11100.0
2013-05-15 13:10:00,65.77,65.84,65.77,65.79,3700.0,54.8551,54.9135,54.8551,54.8718,3700.0
2013-05-15 13:15:00,65.81,65.83,65.78,65.8,5800.0,54.8885,54.9052,54.8635,54.8801,5800.0
2013-05-15 13:20:00,65.8,65.83,65.78,65.8,9500.0,54.8801,54.9052,54.8635,54.8801,9500.0
2013-05-15 13:25:00,65.79,65.82,65.78,65.8,2700.0,54.8718,54.8968,54.8635,54.8801,2700.0
2013-05-15 13:30:00,65.79,65.79,65.73,65.73,6500.0,54.8718,54.8718,54.8218,54.8218,6500.0
2013-05-15 13:35:00,65.7,65.73,65.67,65.67,2400.0,54.7967,54.8218,54.7717,54.7717,2400.0
2013-05-15 13:40:00,65.67,65.67,65.6,65.61,3800.0,54.7717,54.7717,54.7133,54.7217,3800.0
2013-05-15 13:45:00,65.61,65.67,65.61,65.65,2600.0,54.7217,54.7717,54.7217,54.755,2600.0
2013-05-15 13:50:00,65.66,65.71,65.66,65.69,4200.0,54.7634,54.8051,54.7634,54.7884,4200.0
2013-05-15 13:55:00,65.69,65.69,65.64,65.67,4400.0,54.7884,54.7884,54.7467,54.7717,4400.0
2013-05-15 14:00:00,65.65,65.69,65.61,65.65,6400.0,54.755,54.7884,54.7217,54.755,6400.0
2013-05-15 14:05:00,65.64,65.72,65.64,65.7,8700.0,54.7467,54.8134,54.7467,54.7967,8700.0
2013-05-15 14:10:00,65.69,65.73,65.67,65.73,3100.0,54.7884,54.8218,54.7717,54.8218,3100.0
2013-05-15 14:15:00,65.72,65.75,65.71,65.73,14000.0,54.8134,54.8384,54.8051,54.8218,14000.0
2013-05-15 14:20:00,65.73,65.74,65.71,65.73,10600.0,54.8218,54.8301,54.8051,54.8218,10600.0
2013-05-15 14:25:00,65.74,65.75,65.72,65.74,7000.0,54.8301,54.8384,54.8134,54.8301,7000.0
2013-05-15 14:30:00,65.73,65.75,65.72,65.75,6400.0,54.8218,54.8384,54.8134,54.8384,6400.0
2013-05-15 14:35:00,65.73,65.75,65.7,65.7,3600.0,54.8218,54.8384,54.7967,54.7967,3600.0
2013-05-15 14:40:00,65.69,65.76,65.61,65.61,30000.0,54.7884,54.8468,54.7217,54.7217,30000.0
2013-05-15 14:45:00,65.6,65.65,65.54,65.62,4700.0,54.7133,54.755,54.6633,54.73,4700.0
2013-05-15 14:50:00,65.62,65.62,65.51,65.59,4400.0,54.73,54.73,54.6383,54.705,4400.0
2013-05-15 14:55:00,65.6,65.67,65.58,65.64,7200.0,54.7133,54.7717,54.6967,54.7467,7200.0
2013-05-15 15:00:00,65.62,65.63,65.53,65.57,4900.0,54.73,54.7384,54.655,54.6883,4900.0
2013-05-15 15:05:00,65.59,65.62,65.55,65.59,7500.0,54.705,54.73,54.6716,54.705,7500.0
2013-05-15 15:10:00,65.59,65.7,65.59,65.64,6700.0,54.705,54.7967,54.705,54.7467,6700.0
2013-05-15 15:15:00,65.62,65.64,65.52,65.55,8900.0,54.73,54.7467,54.6466,54.6716,8900.0
2013-05-15 15:20:00,65.55,65.6,65.5,65.53,7300.0,54.6716,54.7133,54.6299,54.655,7300.0
2013-05-15 15:25:00,65.55,65.61,65.55,65.59,6900.0,54.6716,54.7217,54.6716,54.705,6900.0
2013-05-15 15:30:00,65.6,65.65,65.57,65.6,11100.0,54.7133,54.755,54.6883,54.7133,11100.0
2013-05-15 15:35:00,65.62,65.69,65.62,65.66,8800.0,54.73,54.7884,54.73,54.7634,8800.0
2013-05-15 15:40:00,65.66,65.7,65.65,65.65,12600.0,54.7634,54.7967,54.755,54.755,12600.0
2013-05-15 15:45:00,65.64,65.79,65.64,65.69,24200.0,54.7467,54.8718,54.7467,54.7884,24200.0
2013-05-15 15:50:00,65.7,65.79,65.7,65.78,18900.0,54.7967,54.8718,54.7967,54.8635,18900.0
2013-05-15 15:55:00,65.78,65.84,65.76,65.81,32200.0,54.8635,54.9135,54.8468,54.8885,32200.0
2013-05-16 09:30:00,65.68,65.8,65.65,65.68,6200.0,54.7801,54.8801,54.755,54.7801,6200.0
2013-05-16 09:35:00,65.78,65.85,65.67,65.85,2200.0,54.8635,54.9219,54.7717,54.9219,2200.0
2013-05-16 09:40:00,65.8,66.02,65.8,66.02,4400.0,54.8801,55.0636,54.8801,55.0636,4400.0
2013-05-16 09:45:00,66.03,66.18,66.03,66.09,6400.0,55.072,55.1971,55.072,55.122,6400.0
2013-05-16 09:50:00,66.06,66.11,66.03,66.09,2200.0,55.097,55.1387,55.072,55.122,2200.0
2013-05-16 09:55:00,66.17,66.22,66.04,66.04,3600.0,55.1887,55.2304,55.0803,55.0803,3600.0
2013-05-16 10:00:00,66.01,66.02,65.94,65.94,3900.0,55.0553,55.0636,54.9969,54.9969,3900.0
2013-05-16 10:05:00,65.91,65.94,65.84,65.84,2300.0,54.9719,54.9969,54.9135,54.9135,2300.0
2013-05-16 10:10:00,65.87,65.88,65.74,65.88,9100.0,54.9385,54.9469,54.8301,54.9469,9100.0
2013-05-16 10:15:00,65.92,65.96,65.87,65.93,3300.0,54.9802,55.0136,54.9385,54.9886,3300.0
2013-05-16 10:20:00,65.93,66.23,65.93,66.06,22100.0,54.9886,55.2388,54.9886,55.097,22100.0
2013-05-16 10:25:00,66.06,66.11,66.04,66.05,4700.0,55.097,55.1387,55.0803,55.0887,4700.0
2013-05-16 10:30:00,66.08,66.08,65.92,66.01,5300.0,55.1137,55.1137,54.9802,55.0553,5300.0
2013-05-16 10:35:00,66.04,66.22,66.04,66.22,2800.0,55.0803,55.2304,55.0803,55.2304,2800.0
2013-05-16 10:40:00,66.2,66.3,66.2,66.21,6600.0,55.2138,55.2972,55.2138,55.2221,6600.0
2013-05-16 10:45:00,66.24,66.24,66.13,66.17,5100.0,55.2471,55.2471,55.1554,55.1887,5100.0
2013-05-16 10:50:00,66.24,66.3,66.24,66.28,1900.0,55.2471,55.2972,55.2471,55.2805,1900.0
2013-05-16 10:55:00,66.32,66.35,66.23,66.23,2700.0,55.3139,55.3389,55.2388,55.2388,2700.0
2013-05-16 11:00:00,66.22,66.23,66.18,66.23,3700.0,55.2304,55.2388,55.1971,55.2388,3700.0
2013-05-16 11:05:00,66.23,66.25,66.16,66.19,3900.0,55.2388,55.2555,55.1804,55.2054,3900.0
2013-05-16 11:10:00,66.19,66.2,66.19,66.2,600.0,55.2054,55.2138,55.2054,55.2138,600.0
2013-05-16 11:15:00,66.19,66.24,66.13,66.13,4100.0,55.2054,55.2471,55.1554,55.1554,4100.0
2013-05-16 11:20:00,66.17,66.23,66.14,66.2,4600.0,55.1887,55.2388,55.1637,55.2138,4600.0
2013-05-16 11:25:00,66.21,66.29,66.21,66.29,11900.0,55.2221,55.2888,55.2221,55.2888,11900.0
2013-05-16 11:30:00,66.29,66.37,66.27,66.35,7700.0,55.2888,55.3556,55.2722,55.3389,7700.0
2013-05-16 11:35:00,66.35,66.46,66.33,66.44,61800.0,55.3389,55.4306,55.3222,55.4139,61800.0
2013-05-16 11:40:00,66.43,66.5,66.38,66.41,5200.0,55.4056,55.464,55.3639,55.3889,5200.0
2013-05-16 11:45:00,66.42,66.44,66.39,66.43,8100.0,55.3973,55.4139,55.3722,55.4056,8100.0
2013-05-16 11:50:00,66.42,66.51,66.42,66.46,3800.0,55.3973,55.4723,55.3973,55.4306,3800.0
2013-05-16 11:55:00,66.48,66.48,66.4,66.4,13400.0,55.4473,55.4473,55.3806,55.3806,13400.0
2013-05-16 12:00:00,66.4,66.42,66.4,66.4,3400.0,55.3806,55.3973,55.3806,55.3806,3400.0
2013-05-16 12:05:00,66.42,66.44,66.4,66.42,4600.0,55.3973,55.4139,55.3806,55.3973,4600.0
2013-05-16 12:10:00,66.41,66.44,66.41,66.42,3300.0,55.3889,55.4139,55.3889,55.3973,3300.0
2013-05-16 12:15:00,66.4,66.45,66.4,66.41,8100.0,55.3806,55.4223,55.3806,55.3889,8100.0
2013-05-16 12:20:00,66.42,66.43,66.39,66.4,5800.0,55.3973,55.4056,55.3722,55.3806,5800.0
2013-05-16 12:25:00,66.39,66.41,66.39,66.41,4200.0,55.3722,55.3889,55.3722,55.3889,4200.0
2013-05-16 12:30:00,66.39,66.41,66.39,66.39,5900.0,55.3722,55.3889,55.3722,55.3722,5900.0
2013-05-16 12:35:00,66.39,66.42,66.39,66.4,9500.0,55.3722,55.3973,55.3722,55.3806,9500.0
2013-05-16 12:40:00,66.39,66.4,66.36,66.37,8300.0,55.3722,55.3806,55.3472,55.3556,8300.0
2013-05-16 12:45:00,66.35,66.36,66.3,66.32,7400.0,55.3389,55.3472,55.2972,55.3139,7400.0
2013-05-16 12:50:00,66.32,66.42,66.32,66.38,9700.0,55.3139,55.3973,55.3139,55.3639,9700.0
2013-05-16 12:55:00,66.39,66.39,66.38,66.39,1100.0,55.3722,55.3722,55.3639,55.3722,1100.0
2013-05-16 13:00:00,66.39,66.45,66.38,66.4,6700.0,55.3722,55.4223,55.3639,55.3806,6700.0
2013-05-16 13:05:00,66.4,66.41,66.38,66.4,2400.0,55.3806,55.3889,55.3639,55.3806,2400.0
2013-05-16 13:10:00,66.4,66.47,66.4,66.42,1800.0,55.3806,55.439,55.3806,55.3973,1800.0
2013-05-16 13:15:00,66.43,66.46,66.4,66.4,3500.0,55.4056,55.4306,55.3806,55.3806,3500.0
2013-05-16 13:20:00,66.39,66.41,66.39,66.41,3700.0,55.3722,55.3889,55.3722,55.3889,3700.0
2013-05-16 13:25:00,66.44,66.44,66.4,66.4,7300.0,55.4139,55.4139,55.3806,55.3806,7300.0
2013-05-16 13:30:00,66.4,66.42,66.4,66.41,9800.0,55.3806,55.3973,55.3806,55.3889,9800.0
2013-05-16 13:35:00,66.4,66.44,66.38,66.42,18800.0,55.3806,55.4139,55.3639,55.3973,18800.0
2013-05-16 13:40:00,66.41,66.44,66.41,66.42,7400.0,55.3889,55.4139,55.3889,55.3973,7400.0
2013-05-16 13:45:00,66.42,66.45,66.39,66.43,19000.0,55.3973,55.4223,55.3722,55.4056,19000.0
2013-05-16 13:50:00,66.43,66.47,66.39,66.47,13400.0,55.4056,55.439,55.3722,55.439,13400.0
2013-05-16 13:55:00,66.46,66.46,66.39,66.44,40700.0,55.4306,55.4306,55.3722,55.4139,40700.0
2013-05-16 14:00:00,66.45,66.54,66.43,66.54,18200.0,55.4223,55.4973,55.4056,55.4973,18200.0
2013-05-16 14:05:00,66.54,66.58,66.5,66.57,7900.0,55.4973,55.5307,55.464,55.5224,7900.0
2013-05-16 14:10:00,66.57,66.64,66.56,66.63,8200.0,55.5224,55.5807,55.514,55.5724,8200.0
2013-05-16 14:15:00,66.63,66.66,66.63,66.63,4700.0,55.5724,55.5974,55.5724,55.5724,4700.0
2013-05-16 14:20:00,66.63,66.65,66.58,66.58,8600.0,55.5724,55.5891,55.5307,55.5307,8600.0
2013-05-16 14:25:00,66.6,66.66,66.58,66.66,8800.0,55.5474,55.5974,55.5307,55.5974,8800.0
2013-05-16 14:30:00,66.65,66.67,66.63,66.64,7600.0,55.5891,55.6058,55.5724,55.5807,7600.0
2013-05-16 14:35:00,66.66,66.66,66.64,66.65,3200.0,55.5974,55.5974,55.5807,55.5891,3200.0
2013-05-16 14:40:00,66.65,66.65,66.58,66.58,15500.0,55.5891,55.5891,55.5307,55.5307,15500.0
2013-05-16 14:45:00,66.58,66.64,66.52,66.64,6900.0,55.5307,55.5807,55.4807,55.5807,6900.0
2013-05-16 14:50:00,66.63,66.63,66.46,66.49,7200.0,55.5724,55.5724,55.4306,55.4556,7200.0
2013-05-16 14:55:00,66.48,66.49,66.45,66.48,5500.0,55.4473,55.4556,55.4223,55.4473,5500.0
2013-05-16 15:00:00,66.49,66.5,66.42,66.42,6600.0,55.4556,55.464,55.3973,55.3973,6600.0
2013-05-16 15:05:00,66.42,66.43,66.28,66.34,21900.0,55.3973,55.4056,55.2805,55.3305,21900.0
2013-05-16 15:10:00,66.33,66.33,66.28,66.28,7300.0,55.3222,55.3222,55.2805,55.2805,7300.0
2013-05-16 15:15:00,66.29,66.31,66.22,66.26,8100.0,55.2888,55.3055,55.2304,55.2638,8100.0
2013-05-16 15:20:00,66.3,66.31,66.21,66.28,10200.0,55.2972,55.3055,55.2221,55.2805,10200.0
2013-05-16 15:25:00,66.24,66.36,66.24,66.34,18500.0,55.2471,55.3472,55.2471,55.3305,18500.0
2013-05-16 15:30:00,66.34,66.41,66.31,66.38,37600.0,55.3305,55.3889,55.3055,55.3639,37600.0
2013-05-16 15:35:00,66.37,66.37,66.28,66.34,21300.0,55.3556,55.3556,55.2805,55.3305,21300.0
2013-05-16 15:40:00,66.34,66.35,66.28,66.34,23200.0,55.3305,55.3389,55.2805,55.3305,23200.0
2013-05-16 15:45:00,66.33,66.34,66.24,66.28,30500.0,55.3222,55.3305,55.2471,55.2805,30500.0
2013-05-16 15:50:00,66.28,66.3,66.25,66.29,37000.0,55.2805,55.2972,55.2555,55.2888,37000.0
2013-05-16 15:55:00,66.28,66.32,66.26,66.27,37700.0,55.2805,55.3139,55.2638,55.2722,37700.0
2013-05-17 09:30:00,66.61,66.68,66.48,66.68,8100.0,55.5557,55.6141,55.4473,55.6141,8100.0
2013-05-17 09:35:00,66.67,67.07,66.67,67.04,14900.0,55.6058,55.9394,55.6058,55.9144,14900.0
2013-05-17 09:40:00,67.01,67.03,66.91,66.92,7600.0,55.8893,55.906,55.8059,55.8143,7600.0
2013-05-17 09:45:00,66.92,67.0,66.89,66.99,3400.0,55.8143,55.881,55.7893,55.8727,3400.0
2013-05-17 09:50:00,66.93,67.15,66.93,67.14,3500.0,55.8226,56.0061,55.8226,55.9978,3500.0
2013-05-17 09:55:00,67.19,67.3,67.16,67.24,5900.0,56.0395,56.1312,56.0145,56.0812,5900.0
2013-05-17 10:00:00,67.24,67.36,67.2,67.25,19300.0,56.0812,56.1813,56.0478,56.0895,19300.0
2013-05-17 10:05:00,67.28,67.36,67.19,67.23,22300.0,56.1145,56.1813,56.0395,56.0728,22300.0
2013-05-17 10:10:00,67.19,67.41,67.16,67.34,9800.0,56.0395,56.223,56.0145,56.1646,9800.0
2013-05-17 10:15:00,67.33,67.41,67.31,67.4,6900.0,56.1562,56.223,56.1396,56.2146,6900.0
2013-05-17 10:20:00,67.4,67.43,67.35,67.38,7000.0,56.2146,56.2396,56.1729,56.1979,7000.0
2013-05-17 10:25:00,67.34,67.47,67.3,67.47,5600.0,56.1646,56.273,56.1312,56.273,5600.0
2013-05-17 10:30:00,67.46,67.53,67.43,67.52,13800.0,56.2647,56.323,56.2396,56.3147,13800.0
2013-05-17 10:35:00,67.53,67.59,67.51,67.54,13900.0,56.323,56.3731,56.3064,56.3314,13900.0
2013-05-17 10:40:00,67.52,67.65,67.5,67.62,4500.0,56.3147,56.4231,56.298,56.3981,4500.0
2013-05-17 10:45:00,67.6,67.64,67.6,67.64,6900.0,56.3814,56.4148,56.3814,56.4148,6900.0
2013-05-17 10:50:00,67.6,67.61,67.57,67.58,6100.0,56.3814,56.3898,56.3564,56.3647,6100.0
2013-05-17 10:55:00,67.58,67.61,67.55,67.57,9000.0,56.3647,56.3898,56.3397,56.3564,9000.0
2013-05-17 11:00:00,67.53,67.58,67.52,67.56,2500.0,56.323,56.3647,56.3147,56.3481,2500.0
2013-05-17 11:05:00,67.55,67.55,67.45,67.46,6100.0,56.3397,56.3397,56.2563,56.2647,6100.0
2013-05-17 11:10:00,67.44,67.48,67.38,67.38,10900.0,56.248,56.2813,56.1979,56.1979,10900.0
2013-05-17 11:15:00,67.39,67.41,67.3,67.3,9700.0,56.2063,56.223,56.1312,56.1312,9700.0
2013-05-17 11:20:00,67.33,67.33,67.28,67.3,6900.0,56.1562,56.1562,56.1145,56.1312,6900.0
2013-05-17 11:25:00,67.31,67.31,67.27,67.3,9200.0,56.1396,56.1396,56.1062,56.1312,9200.0
2013-05-17 11:30:00,67.3,67.31,67.28,67.29,5200.0,56.1312,56.1396,56.1145,56.1229,5200.0
2013-05-17 11:35:00,67.31,67.31,67.25,67.25,13400.0,56.1396,56.1396,56.0895,56.0895,13400.0
2013-05-17 11:40:00,67.27,67.27,67.17,67.17,10900.0,56.1062,56.1062,56.0228,56.0228,10900.0
2013-05-17 11:45:00,67.18,67.2,67.12,67.14,15500.0,56.0311,56.0478,55.9811,55.9978,15500.0
2013-05-17 11:50:00,67.16,67.19,67.14,67.18,8800.0,56.0145,56.0395,55.9978,56.0311,8800.0
2013-05-17 11:55:00,67.16,67.18,67.11,67.11,3400.0,56.0145,56.0311,55.9727,55.9727,3400.0
2013-05-17 12:00:00,67.11,67.15,67.1,67.1,5400.0,55.9727,56.0061,55.9644,55.9644,5400.0
2013-05-17 12:05:00,67.11,67.13,67.09,67.1,6900.0,55.9727,55.9894,55.9561,55.9644,6900.0
2013-05-17 12:10:00,67.1,67.11,66.99,67.0,17200.0,55.9644,55.9727,55.8727,55.881,17200.0
2013-05-17 12:15:00,66.99,66.99,66.94,66.94,7800.0,55.8727,55.8727,55.831,55.831,7800.0
2013-05-17 12:20:00,66.94,66.94,66.9,66.94,7700.0,55.831,55.831,55.7976,55.831,7700.0
2013-05-17 12:25:00,66.95,67.02,66.93,67.0,8200.0,55.8393,55.8977,55.8226,55.881,8200.0
2013-05-17 12:30:00,66.99,67.14,66.98,67.14,6000.0,55.8727,55.9978,55.8643,55.9978,6000.0
2013-05-17 12:35:00,67.13,67.13,67.01,67.04,5100.0,55.9894,55.9894,55.8893,55.9144,5100.0
2013-05-17 12:40:00,67.04,67.04,67.01,67.02,2300.0,55.9144,55.9144,55.8893,55.8977,2300.0
2013-05-17 12:45:00,67.0,67.02,66.98,67.02,1200.0,55.881,55.8977,55.8643,55.8977,1200.0
2013-05-17 12:50:00,67.02,67.07,67.0,67.02,4400.0,55.8977,55.9394,55.881,55.8977,4400.0
2013-05-17 12:55:00,67.04,67.09,67.02,67.09,2100.0,55.9144,55.9561,55.8977,55.9561,2100.0
2013-05-17 13:00:00,67.09,67.1,67.06,67.06,1700.0,55.9561,55.9644,55.931,55.931,1700.0
2013-05-17 13:05:00,67.1,67.11,67.08,67.09,2200.0,55.9644,55.9727,55.9477,55.9561,2200.0
2013-05-17 13:10:00,67.13,67.15,67.1,67.11,2600.0,55.9894,56.0061,55.9644,55.9727,2600.0
2013-05-17 13:15:00,67.13,67.14,67.09,67.14,6400.0,55.9894,55.9978,55.9561,55.9978,6400.0
2013-05-17 13:20:00,67.14,67.14,67.08,67.11,3400.0,55.9978,55.9978,55.9477,55.9727,3400.0
2013-05-17 13:25:00,67.13,67.17,67.08,67.09,7500.0,55.9894,56.0228,55.9477,55.9561,7500.0
2013-05-17 13:30:00,67.08,67.12,67.08,67.08,1800.0,55.9477,55.9811,55.9477,55.9477,1800.0
2013-05-17 13:35:00,67.07,67.1,67.05,67.06,3400.0,55.9394,55.9644,55.9227,55.931,3400.0
2013-05-17 13:40:00,67.09,67.1,67.08,67.1,2900.0,55.9561,55.9644,55.9477,55.9644,2900.0
2013-05-17 13:45:00,67.09,67.13,67.07,67.1,2900.0,55.9561,55.9894,55.9394,55.9644,2900.0
2013-05-17 13:50:00,67.13,67.13,67.09,67.11,7000.0,55.9894,55.9894,55.9561,55.9727,7000.0
2013-05-17 13:55:00,67.12,67.12,67.05,67.07,8200.0,55.9811,55.9811,55.9227,55.9394,8200.0
2013-05-17 14:00:00,67.07,67.08,67.04,67.05,5800.0,55.9394,55.9477,55.9144,55.9227,5800.0
2013-05-17 14:05:00,67.05,67.07,67.03,67.07,9000.0,55.9227,55.9394,55.906,55.9394,9000.0
2013-05-17 14:10:00,67.07,67.07,67.04,67.07,4400.0,55.9394,55.9394,55.9144,55.9394,4400.0
2013-05-17 14:15:00,67.06,67.06,67.01,67.04,10100.0,55.931,55.931,55.8893,55.9144,10100.0
2013-05-17 14:20:00,67.02,67.02,66.96,67.01,6900.0,55.8977,55.8977,55.8476,55.8893,6900.0
2013-05-17 14:25:00,67.02,67.16,67.02,67.16,3500.0,55.8977,56.0145,55.8977,56.0145,3500.0
2013-05-17 14:30:00,67.16,67.2,67.14,67.19,6100.0,56.0145,56.0478,55.9978,56.0395,6100.0
2013-05-17 14:35:00,67.19,67.26,67.19,67.26,8800.0,56.0395,56.0979,56.0395,56.0979,8800.0
2013-05-17 14:40:00,67.26,67.3,67.23,67.29,4100.0,56.0979,56.1312,56.0728,56.1229,4100.0
2013-05-17 14:45:00,67.3,67.38,67.3,67.35,8600.0,56.1312,56.1979,56.1312,56.1729,8600.0
2013-05-17 14:50:00,67.34,67.39,67.34,67.37,7500.0,56.1646,56.2063,56.1646,56.1896,7500.0
2013-05-17 14:55:00,67.37,67.43,67.37,67.42,5400.0,56.1896,56.2396,56.1896,56.2313,5400.0
2013-05-17 15:00:00,67.4,67.45,67.38,67.41,6600.0,56.2146,56.2563,56.1979,56.223,6600.0
2013-05-17 15:05:00,67.42,67.42,67.35,67.35,11400.0,56.2313,56.2313,56.1729,56.1729,11400.0
2013-05-17 15:10:00,67.37,67.47,67.36,67.43,6900.0,56.1896,56.273,56.1813,56.2396,6900.0
2013-05-17 15:15:00,67.44,67.44,67.41,67.41,9100.0,56.248,56.248,56.223,56.223,9100.0
2013-05-17 15:20:00,67.41,67.42,67.31,67.37,17000.0,56.223,56.2313,56.1396,56.1896,17000.0
2013-05-17 15:25:00,67.37,67.38,67.25,67.27,15900.0,56.1896,56.1979,56.0895,56.1062,15900.0
2013-05-17 15:30:00,67.28,67.42,67.23,67.4,22800.0,56.1145,56.2313,56.0728,56.2146,22800.0
2013-05-17 15:35:00,67.43,67.46,67.38,67.38,12100.0,56.2396,56.2647,56.1979,56.1979,12100.0
2013-05-17 15:40:00,67.39,67.4,67.36,67.36,13700.0,56.2063,56.2146,56.1813,56.1813,13700.0
2013-05-17 15:45:00,67.34,67.35,67.27,67.28,23500.0,56.1646,56.1729,56.1062,56.1145,23500.0
2013-05-17 15:50:00,67.28,67.31,67.26,67.31,16700.0,56.1145,56.1396,56.0979,56.1396,16700.0
2013-05-17 15:55:00,67.35,67.37,67.24,67.37,34300.0,56.1729,56.1896,56.0812,56.1896,34300.0
2013-05-20 09:30:00,67.21,67.21,67.03,67.03,4700.0,56.0562,56.0562,55.906,55.906,4700.0
2013-05-20 09:35:00,67.1,67.17,67.03,67.14,3000.0,55.9644,56.0228,55.906,55.9978,3000.0
2013-05-20 09:40:00,67.21,67.21,66.95,66.96,5300.0,56.0562,56.0562,55.8393,55.8476,5300.0
2013-05-20 09:45:00,67.0,67.03,66.81,66.84,7000.0,55.881,55.906,55.7225,55.7476,7000.0
2013-05-20 09:50:00,66.83,66.91,66.74,66.88,6600.0,55.7392,55.8059,55.6642,55.7809,6600.0
2013-05-20 09:55:00,66.87,67.0,66.87,66.92,3400.0,55.7726,55.881,55.7726,55.8143,3400.0
2013-05-20 10:00:00,66.92,66.95,66.85,66.87,4700.0,55.8143,55.8393,55.7559,55.7726,4700.0
2013-05-20 10:05:00,66.83,66.98,66.83,66.98,8500.0,55.7392,55.8643,55.7392,55.8643,8500.0
2013-05-20 10:10:00,66.92,66.95,66.88,66.91,5400.0,55.8143,55.8393,55.7809,55.8059,5400.0
2013-05-20 10:15:00,66.97,67.02,66.86,66.86,14900.0,55.856,55.8977,55.7642,55.7642,14900.0
2013-05-20 10:20:00,66.9,67.01,66.84,66.86,11800.0,55.7976,55.8893,55.7476,55.7642,11800.0
2013-05-20 10:25:00,66.87,66.94,66.87,66.94,2900.0,55.7726,55.831,55.7726,55.831,2900.0
2013-05-20 10:30:00,66.89,66.91,66.85,66.86,7000.0,55.7893,55.8059,55.7559,55.7642,7000.0
2013-05-20 10:35:00,66.84,66.84,66.74,66.76,4900.0,55.7476,55.7476,55.6642,55.6808,4900.0
2013-05-20 10:40:00,66.79,66.93,66.79,66.93,5100.0,55.7059,55.8226,55.7059,55.8226,5100.0
2013-05-20 10:45:00,66.92,66.92,66.87,66.89,5200.0,55.8143,55.8143,55.7726,55.7893,5200.0
2013-05-20 10:50:00,66.91,66.91,66.81,66.83,5300.0,55.8059,55.8059,55.7225,55.7392,5300.0
2013-05-20 10:55:00,66.82,66.82,66.74,66.75,5100.0,55.7309,55.7309,55.6642,55.6725,5100.0
2013-05-20 11:00:00,66.75,66.77,66.69,66.69,9800.0,55.6725,55.6892,55.6224,55.6224,9800.0
2013-05-20 11:05:00,66.68,66.68,66.58,66.59,9100.0,55.6141,55.6141,55.5307,55.539,9100.0
2013-05-20 11:10:00,66.61,66.61,66.59,66.61,6500.0,55.5557,55.5557,55.539,55.5557,6500.0
2013-05-20 11:15:00,66.61,66.73,66.61,66.71,3200.0,55.5557,55.6558,55.5557,55.6391,3200.0
2013-05-20 11:20:00,66.7,66.7,66.64,66.64,5600.0,55.6308,55.6308,55.5807,55.5807,5600.0
2013-05-20 11:25:00,66.64,66.74,66.64,66.72,4500.0,55.5807,55.6642,55.5807,55.6475,4500.0
2013-05-20 11:30:00,66.76,66.82,66.75,66.81,2400.0,55.6808,55.7309,55.6725,55.7225,2400.0
2013-05-20 11:35:00,66.8,66.91,66.8,66.88,3300.0,55.7142,55.8059,55.7142,55.7809,3300.0
2013-05-20 11:40:00,66.9,66.9,66.81,66.83,9500.0,55.7976,55.7976,55.7225,55.7392,9500.0
2013-05-20 11:45:00,66.83,66.83,66.79,66.82,4900.0,55.7392,55.7392,55.7059,55.7309,4900.0
2013-05-20 11:50:00,66.83,66.89,66.81,66.86,2900.0,55.7392,55.7893,55.7225,55.7642,2900.0
2013-05-20 11:55:00,66.89,66.95,66.83,66.83,20000.0,55.7893,55.8393,55.7392,55.7392,20000.0
2013-05-20 12:00:00,66.86,66.9,66.84,66.9,29100.0,55.7642,55.7976,55.7476,55.7976,29100.0
2013-05-20 12:05:00,66.9,66.91,66.87,66.9,2700.0,55.7976,55.8059,55.7726,55.7976,2700.0
2013-05-20 12:10:00,66.88,66.91,66.83,66.84,6500.0,55.7809,55.8059,55.7392,55.7476,6500.0
2013-05-20 12:15:00,66.83,66.83,66.72,66.72,7700.0,55.7392,55.7392,55.6475,55.6475,7700.0
2013-05-20 12:20:00,66.72,66.74,66.7,66.7,6800.0,55.6475,55.6642,55.6308,55.6308,6800.0
2013-05-20 12:25:00,66.74,66.77,66.72,66.74,6600.0,55.6642,55.6892,55.6475,55.6642,6600.0
2013-05-20 12:30:00,66.73,66.76,66.57,66.57,24600.0,55.6558,55.6808,55.5224,55.5224,24600.0
2013-05-20 12:35:00,66.58,66.61,66.55,66.59,6200.0,55.5307,55.5557,55.5057,55.539,6200.0
2013-05-20 12:40:00,66.62,66.67,66.6,66.64,2700.0,55.5641,55.6058,55.5474,55.5807,2700.0
2013-05-20 12:45:00,66.67,66.73,66.66,66.69,5500.0,55.6058,55.6558,55.5974,55.6224,5500.0
2013-05-20 12:50:00,66.71,66.73,66.7,66.72,2100.0,55.6391,55.6558,55.6308,55.6475,2100.0
2013-05-20 12:55:00,66.71,66.71,66.63,66.64,4900.0,55.6391,55.6391,55.5724,55.5807,4900.0
2013-05-20 13:00:00,66.64,66.68,66.62,66.66,3900.0,55.5807,55.6141,55.5641,55.5974,3900.0
2013-05-20 13:05:00,66.69,66.71,66.64,66.65,6000.0,55.6224,55.6391,55.5807,55.5891,6000.0
2013-05-20 13:10:00,66.65,66.66,66.59,66.59,4900.0,55.5891,55.5974,55.539,55.539,4900.0
2013-05-20 13:15:00,66.61,66.62,66.51,66.51,5100.0,55.5557,55.5641,55.4723,55.4723,5100.0
2013-05-20 13:20:00,66.5,66.55,66.47,66.5,5000.0,55.464,55.5057,55.439,55.464,5000.0
2013-05-20 13:25:00,66.5,66.5,66.39,66.39,4900.0,55.464,55.464,55.3722,55.3722,4900.0
2013-05-20 13:30:00,66.4,66.4,66.36,66.38,4500.0,55.3806,55.3806,55.3472,55.3639,4500.0
2013-05-20 13:35:00,66.39,66.39,66.34,66.39,7100.0,55.3722,55.3722,55.3305,55.3722,7100.0
2013-05-20 13:40:00,66.38,66.38,66.26,66.3,9200.0,55.3639,55.3639,55.2638,55.2972,9200.0
2013-05-20 13:45:00,66.31,66.31,66.2,66.21,11000.0,55.3055,55.3055,55.2138,55.2221,11000.0
2013-05-20 13:50:00,66.22,66.22,66.1,66.15,14600.0,55.2304,55.2304,55.1304,55.1721,14600.0
2013-05-20 13:55:00,66.15,66.17,66.07,66.09,13900.0,55.1721,55.1887,55.1053,55.122,13900.0
2013-05-20 14:00:00,66.1,66.11,66.04,66.04,12500.0,55.1304,55.1387,55.0803,55.0803,12500.0
2013-05-20 14:05:00,66.05,66.16,66.05,66.08,5700.0,55.0887,55.1804,55.0887,55.1137,5700.0
2013-05-20 14:10:00,66.08,66.08,66.04,66.05,6500.0,55.1137,55.1137,55.0803,55.0887,6500.0
2013-05-20 14:15:00,66.06,66.06,66.0,66.02,9000.0,55.097,55.097,55.047,55.0636,9000.0
2013-05-20 14:20:00,66.03,66.1,66.02,66.08,9400.0,55.072,55.1304,55.0636,55.1137,9400.0
2013-05-20 14:25:00,66.09,66.11,66.08,66.09,7600.0,55.122,55.1387,55.1137,55.122,7600.0
2013-05-20 14:30:00,66.1,66.16,66.1,66.13,8000.0,55.1304,55.1804,55.1304,55.1554,8000.0
2013-05-20 14:35:00,66.14,66.18,66.1,66.15,8200.0,55.1637,55.1971,55.1304,55.1721,8200.0
2013-05-20 14:40:00,66.15,66.19,66.14,66.17,9500.0,55.1721,55.2054,55.1637,55.1887,9500.0
2013-05-20 14:45:00,66.17,66.22,66.15,66.22,13700.0,55.1887,55.2304,55.1721,55.2304,13700.0
2013-05-20 14:50:00,66.23,66.28,66.18,66.18,13900.0,55.2388,55.2805,55.1971,55.1971,13900.0
2013-05-20 14:55:00,66.18,66.2,66.11,66.12,5100.0,55.1971,55.2138,55.1387,55.147,5100.0
2013-05-20 15:00:00,66.12,66.13,66.1,66.13,8300.0,55.147,55.1554,55.1304,55.1554,8300.0
2013-05-20 15:05:00,66.14,66.18,66.12,66.16,20400.0,55.1637,55.1971,55.147,55.1804,20400.0
2013-05-20 15:10:00,66.15,66.21,66.15,66.19,12000.0,55.1721,55.2221,55.1721,55.2054,12000.0
2013-05-20 15:15:00,66.19,66.23,66.18,66.21,8900.0,55.2054,55.2388,55.1971,55.2221,8900.0
2013-05-20 15:20:00,66.2,66.21,66.11,66.14,14000.0,55.2138,55.2221,55.1387,55.1637,14000.0
2013-05-20 15:25:00,66.13,66.17,66.1,66.16,12400.0,55.1554,55.1887,55.1304,55.1804,12400.0
2013-05-20 15:30:00,66.17,66.25,66.14,66.21,14300.0,55.1887,55.2555,55.1637,55.2221,14300.0
2013-05-20 15:35:00,66.19,66.25,66.17,66.2,16000.0,55.2054,55.2555,55.1887,55.2138,16000.0
2013-05-20 15:40:00,66.21,66.3,66.2,66.27,21000.0,55.2221,55.2972,55.2138,55.2722,21000.0
2013-05-20 15:45:00,66.28,66.37,66.25,66.33,48300.0,55.2805,55.3556,55.2555,55.3222,48300.0
2013-05-20 15:50:00,66.33,66.39,66.29,66.35,47800.0,55.3222,55.3722,55.2888,55.3389,47800.0
2013-05-20 15:55:00,66.33,66.36,66.25,66.32,71000.0,55.3222,55.3472,55.2555,55.3139,71000.0
2013-05-21 09:30:00,66.46,66.56,66.46,66.56,3700.0,55.4306,55.514,55.4306,55.514,3700.0
2013-05-21 09:35:00,66.64,66.66,66.62,66.63,900.0,55.5807,55.5974,55.5641,55.5724,900.0
2013-05-21 09:40:00,66.73,66.91,66.73,66.74,4800.0,55.6558,55.8059,55.6558,55.6642,4800.0
2013-05-21 09:45:00,66.78,66.87,66.74,66.87,2700.0,55.6975,55.7726,55.6642,55.7726,2700.0
2013-05-21 09:50:00,66.89,66.93,66.84,66.92,4500.0,55.7893,55.8226,55.7476,55.8143,4500.0
2013-05-21 09:55:00,66.94,67.15,66.94,67.14,3900.0,55.831,56.0061,55.831,55.9978,3900.0
2013-05-21 10:00:00,67.07,67.1,66.99,67.06,6700.0,55.9394,55.9644,55.8727,55.931,6700.0
2013-05-21 10:05:00,67.06,67.17,67.04,67.04,5900.0,55.931,56.0228,55.9144,55.9144,5900.0
2013-05-21 10:10:00,67.03,67.06,66.85,66.87,10400.0,55.906,55.931,55.7559,55.7726,10400.0
2013-05-21 10:15:00,66.9,66.94,66.84,66.84,10800.0,55.7976,55.831,55.7476,55.7476,10800.0
2013-05-21 10:20:00,66.84,66.85,66.77,66.82,2300.0,55.7476,55.7559,55.6892,55.7309,2300.0
2013-05-21 10:25:00,66.77,66.84,66.73,66.79,3400.0,55.6892,55.7476,55.6558,55.7059,3400.0
2013-05-21 10:30:00,66.79,66.81,66.71,66.71,6700.0,55.7059,55.7225,55.6391,55.6391,6700.0
2013-05-21 10:35:00,66.71,66.71,66.63,66.65,6100.0,55.6391,55.6391,55.5724,55.5891,6100.0
2013-05-21 10:40:00,66.65,66.85,66.65,66.85,27800.0,55.5891,55.7559,55.5891,55.7559,27800.0
2013-05-21 10:45:00,66.83,67.0,66.82,66.97,20100.0,55.7392,55.881,55.7309,55.856,20100.0
2013-05-21 10:50:00,66.97,67.04,66.95,66.98,3600.0,55.856,55.9144,55.8393,55.8643,3600.0
2013-05-21 10:55:00,66.92,66.94,66.89,66.89,4300.0,55.8143,55.831,55.7893,55.7893,4300.0
2013-05-21 11:00:00,66.88,66.95,66.86,66.92,3300.0,55.7809,55.8393,55.7642,55.8143,3300.0
2013-05-21 11:05:00,66.92,67.02,66.92,67.02,2500.0,55.8143,55.8977,55.8143,55.8977,2500.0
2013-05-21 11:10:00,66.98,66.98,66.88,66.9,2300.0,55.8643,55.8643,55.7809,55.7976,2300.0
2013-05-21 11:15:00,66.91,66.99,66.89,66.99,5000.0,55.8059,55.8727,55.7893,55.8727,5000.0
2013-05-21 11:20:00,66.96,66.97,66.87,66.87,2900.0,55.8476,55.856,55.7726,55.7726,2900.0
2013-05-21 11:25:00,66.88,66.88,66.79,66.82,3600.0,55.7809,55.7809,55.7059,55.7309,3600.0
2013-05-21 11:30:00,66.84,67.1,66.84,67.1,3400.0,55.7476,55.9644,55.7476,55.9644,3400.0
2013-05-21 11:35:00,67.09,67.11,67.07,67.09,1800.0,55.9561,55.9727,55.9394,55.9561,1800.0
2013-05-21 11:40:00,67.09,67.16,67.09,67.13,2600.0,55.9561,56.0145,55.9561,55.9894,2600.0
2013-05-21 11:45:00,67.1,67.15,67.1,67.12,1700.0,55.9644,56.0061,55.9644,55.9811,1700.0
2013-05-21 11:50:00,67.16,67.2,67.16,67.2,1000.0,56.0145,56.0478,56.0145,56.0478,1000.0
2013-05-21 11:55:00,67.19,67.22,67.16,67.2,5100.0,56.0395,56.0645,56.0145,56.0478,5100.0
2013-05-21 12:00:00,67.19,67.2,67.15,67.2,3400.0,56.0395,56.0478,56.0061,56.0478,3400.0
2013-05-21 12:05:00,67.2,67.21,67.14,67.16,5500.0,56.0478,56.0562,55.9978,56.0145,5500.0
2013-05-21 12:10:00,67.15,67.17,67.12,67.16,2500.0,56.0061,56.0228,55.9811,56.0145,2500.0
2013-05-21 12:15:00,67.16,67.22,67.16,67.21,4400.0,56.0145,56.0645,56.0145,56.0562,4400.0
2013-05-21 12:20:00,67.2,67.21,67.18,67.18,2800.0,56.0478,56.0562,56.0311,56.0311,2800.0
2013-05-21 12:25:00,67.2,67.24,67.2,67.2,2200.0,56.0478,56.0812,56.0478,56.0478,2200.0
2013-05-21 12:30:00,67.21,67.22,67.19,67.19,2500.0,56.0562,56.0645,56.0395,56.0395,2500.0
2013-05-21 12:35:00,67.22,67.24,67.2,67.22,4300.0,56.0645,56.0812,56.0478,56.0645,4300.0
2013-05-21 12:40:00,67.22,67.29,67.22,67.29,2000.0,56.0645,56.1229,56.0645,56.1229,2000.0
2013-05-21 12:45:00,67.29,67.33,67.29,67.29,2600.0,56.1229,56.1562,56.1229,56.1229,2600.0
2013-05-21 12:50:00,67.28,67.32,67.25,67.3,2700.0,56.1145,56.1479,56.0895,56.1312,2700.0
2013-05-21 12:55:00,67.28,67.31,67.28,67.31,800.0,56.1145,56.1396,56.1145,56.1396,800.0
2013-05-21 13:00:00,67.33,67.34,67.32,67.33,2100.0,56.1562,56.1646,56.1479,56.1562,2100.0
2013-05-21 13:05:00,67.32,67.45,67.32,67.41,5800.0,56.1479,56.2563,56.1479,56.223,5800.0
2013-05-21 13:10:00,67.38,67.38,67.32,67.35,1900.0,56.1979,56.1979,56.1479,56.1729,1900.0
2013-05-21 13:15:00,67.34,67.41,67.34,67.36,1500.0,56.1646,56.223,56.1646,56.1813,1500.0
2013-05-21 13:20:00,67.35,67.38,67.34,67.34,1500.0,56.1729,56.1979,56.1646,56.1646,1500.0
2013-05-21 13:25:00,67.38,67.4,67.33,67.37,3600.0,56.1979,56.2146,56.1562,56.1896,3600.0
2013-05-21 13:30:00,67.36,67.41,67.36,67.4,3500.0,56.1813,56.223,56.1813,56.2146,3500.0
2013-05-21 13:35:00,67.42,67.42,67.34,67.37,7400.0,56.2313,56.2313,56.1646,56.1896,7400.0
2013-05-21 13:40:00,67.34,67.34,67.32,67.32,1000.0,56.1646,56.1646,56.1479,56.1479,1000.0
2013-05-21 13:45:00,67.3,67.32,67.26,67.29,2500.0,56.1312,56.1479,56.0979,56.1229,2500.0
2013-05-21 13:50:00,67.27,67.31,67.23,67.23,5100.0,56.1062,56.1396,56.0728,56.0728,5100.0
2013-05-21 13:55:00,67.23,67.27,67.2,67.2,3800.0,56.0728,56.1062,56.0478,56.0478,3800.0
2013-05-21 14:00:00,67.19,67.2,67.14,67.14,2200.0,56.0395,56.0478,55.9978,55.9978,2200.0
2013-05-21 14:05:00,67.13,67.16,67.12,67.14,5600.0,55.9894,56.0145,55.9811,55.9978,5600.0
2013-05-21 14:10:00,67.15,67.25,67.15,67.25,4400.0,56.0061,56.0895,56.0061,56.0895,4400.0
2013-05-21 14:15:00,67.23,67.35,67.23,67.33,4400.0,56.0728,56.1729,56.0728,56.1562,4400.0
2013-05-21 14:20:00,67.32,67.32,67.27,67.29,4100.0,56.1479,56.1479,56.1062,56.1229,4100.0
2013-05-21 14:25:00,67.28,67.39,67.28,67.37,19200.0,56.1145,56.2063,56.1145,56.1896,19200.0
2013-05-21 14:30:00,67.37,67.38,67.31,67.34,6700.0,56.1896,56.1979,56.1396,56.1646,6700.0
2013-05-21 14:35:00,67.33,67.36,67.33,67.34,1700.0,56.1562,56.1813,56.1562,56.1646,1700.0
2013-05-21 14:40:00,67.33,67.34,67.25,67.26,3400.0,56.1562,56.1646,56.0895,56.0979,3400.0
2013-05-21 14:45:00,67.29,67.29,67.23,67.26,3200.0,56.1229,56.1229,56.0728,56.0979,3200.0
2013-05-21 14:50:00,67.25,67.28,67.25,67.26,2300.0,56.0895,56.1145,56.0895,56.0979,2300.0
2013-05-21 14:55:00,67.28,67.29,67.2,67.22,8800.0,56.1145,56.1229,56.0478,56.0645,8800.0
2013-05-21 15:00:00,67.23,67.26,67.21,67.21,4400.0,56.0728,56.0979,56.0562,56.0562,4400.0
2013-05-21 15:05:00,67.21,67.23,67.15,67.2,8400.0,56.0562,56.0728,56.0061,56.0478,8400.0
2013-05-21 15:10:00,67.21,67.24,67.16,67.24,6900.0,56.0562,56.0812,56.0145,56.0812,6900.0
2013-05-21 15:15:00,67.23,67.24,67.09,67.09,5100.0,56.0728,56.0812,55.9561,55.9561,5100.0
2013-05-21 15:20:00,67.09,67.15,67.09,67.13,7700.0,55.9561,56.0061,55.9561,55.9894,7700.0
2013-05-21 15:25:00,67.14,67.14,67.03,67.05,4500.0,55.9978,55.9978,55.906,55.9227,4500.0
2013-05-21 15:30:00,67.02,67.04,67.0,67.02,5400.0,55.8977,55.9144,55.881,55.8977,5400.0
2013-05-21 15:35:00,67.04,67.06,67.01,67.04,5300.0,55.9144,55.931,55.8893,55.9144,5300.0
2013-05-21 15:40:00,67.06,67.07,66.99,67.0,5400.0,55.931,55.9394,55.8727,55.881,5400.0
2013-05-21 15:45:00,66.98,66.98,66.91,66.93,9200.0,55.8643,55.8643,55.8059,55.8226,9200.0
2013-05-21 15:50:00,66.92,66.95,66.87,66.89,10700.0,55.8143,55.8393,55.7726,55.7893,10700.0
2013-05-21 15:55:00,66.87,67.01,66.86,66.95,30000.0,55.7726,55.8893,55.7642,55.8393,30000.0
2013-05-22 09:30:00,66.94,67.13,66.81,66.87,4900.0,55.831,55.9894,55.7225,55.7726,4900.0
2013-05-22 09:35:00,66.88,67.01,66.88,67.01,700.0,55.7809,55.8893,55.7809,55.8893,700.0
2013-05-22 09:40:00,67.03,67.15,66.95,67.05,4700.0,55.906,56.0061,55.8393,55.9227,4700.0
2013-05-22 09:45:00,67.14,67.3,67.1,67.24,3400.0,55.9978,56.1312,55.9644,56.0812,3400.0
2013-05-22 09:50:00,67.31,67.4,67.25,67.36,3600.0,56.1396,56.2146,56.0895,56.1813,3600.0
2013-05-22 09:55:00,67.37,67.37,67.16,67.26,4700.0,56.1896,56.1896,56.0145,56.0979,4700.0
2013-05-22 10:00:00,67.25,67.5,67.17,67.5,8400.0,56.0895,56.298,56.0228,56.298,8400.0
2013-05-22 10:05:00,67.5,67.67,67.42,67.59,6300.0,56.298,56.4398,56.2313,56.3731,6300.0
2013-05-22 10:10:00,67.63,67.92,67.62,67.84,9500.0,56.4065,56.6483,56.3981,56.5816,9500.0
2013-05-22 10:15:00,67.92,67.94,67.79,67.84,4500.0,56.6483,56.665,56.5399,56.5816,4500.0
2013-05-22 10:20:00,67.82,67.89,67.79,67.82,2900.0,56.5649,56.6233,56.5399,56.5649,2900.0
2013-05-22 10:25:00,67.81,67.96,67.81,67.88,2600.0,56.5566,56.6817,56.5566,56.615,2600.0
2013-05-22 10:30:00,67.9,67.9,67.61,67.61,5200.0,56.6316,56.6316,56.3898,56.3898,5200.0
2013-05-22 10:35:00,67.56,67.59,67.35,67.37,8900.0,56.3481,56.3731,56.1729,56.1896,8900.0
2013-05-22 10:40:00,67.41,67.72,67.41,67.56,5800.0,56.223,56.4815,56.223,56.3481,5800.0
2013-05-22 10:45:00,67.56,67.56,67.38,67.45,4400.0,56.3481,56.3481,56.1979,56.2563,4400.0
2013-05-22 10:50:00,67.46,67.53,67.36,67.37,3200.0,56.2647,56.323,56.1813,56.1896,3200.0
2013-05-22 10:55:00,67.34,67.59,67.33,67.44,6000.0,56.1646,56.3731,56.1562,56.248,6000.0
2013-05-22 11:00:00,67.44,67.52,67.43,67.47,3200.0,56.248,56.3147,56.2396,56.273,3200.0
2013-05-22 11:05:00,67.53,67.58,67.46,67.54,4000.0,56.323,56.3647,56.2647,56.3314,4000.0
2013-05-22 11:10:00,67.56,67.7,67.56,67.65,3400.0,56.3481,56.4648,56.3481,56.4231,3400.0
2013-05-22 11:15:00,67.63,67.63,67.51,67.52,7200.0,56.4065,56.4065,56.3064,56.3147,7200.0
2013-05-22 11:20:00,67.61,67.64,67.58,67.6,2600.0,56.3898,56.4148,56.3647,56.3814,2600.0
2013-05-22 11:25:00,67.57,67.57,67.44,67.46,8700.0,56.3564,56.3564,56.248,56.2647,8700.0
2013-05-22 11:30:00,67.47,67.5,67.44,67.44,4300.0,56.273,56.298,56.248,56.248,4300.0
2013-05-22 11:35:00,67.45,67.45,67.39,67.39,3300.0,56.2563,56.2563,56.2063,56.2063,3300.0
2013-05-22 11:40:00,67.37,67.42,67.36,67.42,1500.0,56.1896,56.2313,56.1813,56.2313,1500.0
2013-05-22 11:45:00,67.5,67.63,67.46,67.54,4500.0,56.298,56.4065,56.2647,56.3314,4500.0
2013-05-22 11:50:00,67.57,67.57,67.45,67.45,3100.0,56.3564,56.3564,56.2563,56.2563,3100.0
2013-05-22 11:55:00,67.46,67.49,67.42,67.42,2500.0,56.2647,56.2897,56.2313,56.2313,2500.0
2013-05-22 12:00:00,67.4,67.4,67.33,67.33,3200.0,56.2146,56.2146,56.1562,56.1562,3200.0
2013-05-22 12:05:00,67.37,67.4,67.35,67.35,3900.0,56.1896,56.2146,56.1729,56.1729,3900.0
2013-05-22 12:10:00,67.34,67.34,67.18,67.28,4200.0,56.1646,56.1646,56.0311,56.1145,4200.0
2013-05-22 12:15:00,67.33,67.33,67.25,67.33,12200.0,56.1562,56.1562,56.0895,56.1562,12200.0
2013-05-22 12:20:00,67.34,67.34,67.28,67.32,2000.0,56.1646,56.1646,56.1145,56.1479,2000.0
2013-05-22 12:25:00,67.29,67.29,67.2,67.24,2600.0,56.1229,56.1229,56.0478,56.0812,2600.0
2013-05-22 12:30:00,67.2,67.21,67.14,67.17,4600.0,56.0478,56.0562,55.9978,56.0228,4600.0
2013-05-22 12:35:00,67.16,67.18,67.08,67.18,2800.0,56.0145,56.0311,55.9477,56.0311,2800.0
2013-05-22 12:40:00,67.17,67.26,67.15,67.26,1200.0,56.0228,56.0979,56.0061,56.0979,1200.0
2013-05-22 12:45:00,67.23,67.33,67.23,67.27,1800.0,56.0728,56.1562,56.0728,56.1062,1800.0
2013-05-22 12:50:00,67.25,67.34,67.24,67.28,7500.0,56.0895,56.1646,56.0812,56.1145,7500.0
2013-05-22 12:55:00,67.39,67.41,67.36,67.38,2900.0,56.2063,56.223,56.1813,56.1979,2900.0
2013-05-22 13:00:00,67.4,67.41,67.32,67.32,5900.0,56.2146,56.223,56.1479,56.1479,5900.0
2013-05-22 13:05:00,67.32,67.32,67.26,67.29,2000.0,56.1479,56.1479,56.0979,56.1229,2000.0
2013-05-22 13:10:00,67.28,67.28,67.24,67.24,1200.0,56.1145,56.1145,56.0812,56.0812,1200.0
2013-05-22 13:15:00,67.23,67.26,67.15,67.15,2300.0,56.0728,56.0979,56.0061,56.0061,2300.0
2013-05-22 13:20:00,67.13,67.13,67.08,67.11,2600.0,55.9894,55.9894,55.9477,55.9727,2600.0
2013-05-22 13:25:00,67.13,67.13,67.03,67.03,1700.0,55.9894,55.9894,55.906,55.906,1700.0
2013-05-22 13:30:00,66.99,66.99,66.85,66.87,4200.0,55.8727,55.8727,55.7559,55.7726,4200.0
2013-05-22 13:35:00,66.9,66.94,66.87,66.87,2600.0,55.7976,55.831,55.7726,55.7726,2600.0
2013-05-22 13:40:00,66.88,66.88,66.81,66.81,2000.0,55.7809,55.7809,55.7225,55.7225,2000.0
2013-05-22 13:45:00,66.82,66.84,66.76,66.84,2100.0,55.7309,55.7476,55.6808,55.7476,2100.0
2013-05-22 13:50:00,66.87,66.87,66.78,66.79,4400.0,55.7726,55.7726,55.6975,55.7059,4400.0
2013-05-22 13:55:00,66.79,66.84,66.78,66.8,4500.0,55.7059,55.7476,55.6975,55.7142,4500.0
2013-05-22 14:00:00,66.84,66.85,66.51,66.51,16800.0,55.7476,55.7559,55.4723,55.4723,16800.0
2013-05-22 14:05:00,66.5,66.58,66.32,66.35,9800.0,55.464,55.5307,55.3139,55.3389,9800.0
2013-05-22 14:10:00,66.35,66.36,66.13,66.21,7800.0,55.3389,55.3472,55.1554,55.2221,7800.0
2013-05-22 14:15:00,66.24,66.28,66.21,66.22,3200.0,55.2471,55.2805,55.2221,55.2304,3200.0
2013-05-22 14:20:00,66.25,66.41,66.23,66.41,3300.0,55.2555,55.3889,55.2388,55.3889,3300.0
2013-05-22 14:25:00,66.44,66.48,66.32,66.39,8100.0,55.4139,55.4473,55.3139,55.3722,8100.0
2013-05-22 14:30:00,66.39,66.46,66.35,66.46,2300.0,55.3722,55.4306,55.3389,55.4306,2300.0
2013-05-22 14:35:00,66.46,66.46,66.33,66.34,5700.0,55.4306,55.4306,55.3222,55.3305,5700.0
2013-05-22 14:40:00,66.34,66.34,66.25,66.31,3600.0,55.3305,55.3305,55.2555,55.3055,3600.0
2013-05-22 14:45:00,66.35,66.45,66.35,66.42,9300.0,55.3389,55.4223,55.3389,55.3973,9300.0
2013-05-22 14:50:00,66.43,66.46,66.4,66.46,2800.0,55.4056,55.4306,55.3806,55.4306,2800.0
2013-05-22 14:55:00,66.46,66.58,66.46,66.58,4100.0,55.4306,55.5307,55.4306,55.5307,4100.0
2013-05-22 15:00:00,66.55,66.56,66.43,66.45,9500.0,55.5057,55.514,55.4056,55.4223,9500.0
2013-05-22 15:05:00,66.44,66.46,66.3,66.38,15100.0,55.4139,55.4306,55.2972,55.3639,15100.0
2013-05-22 15:10:00,66.38,66.45,66.35,66.41,7100.0,55.3639,55.4223,55.3389,55.3889,7100.0
2013-05-22 15:15:00,66.38,66.42,66.32,66.36,4000.0,55.3639,55.3973,55.3139,55.3472,4000.0
2013-05-22 15:20:00,66.33,66.33,66.18,66.18,9200.0,55.3222,55.3222,55.1971,55.1971,9200.0
2013-05-22 15:25:00,66.19,66.19,66.05,66.06,8900.0,55.2054,55.2054,55.0887,55.097,8900.0
2013-05-22 15:30:00,66.04,66.12,66.02,66.12,4700.0,55.0803,55.147,55.0636,55.147,4700.0
2013-05-22 15:35:00,66.11,66.2,66.11,66.18,9300.0,55.1387,55.2138,55.1387,55.1971,9300.0
2013-05-22 15:40:00,66.15,66.32,66.13,66.29,8400.0,55.1721,55.3139,55.1554,55.2888,8400.0
2013-05-22 15:45:00,66.31,66.38,66.3,66.32,13800.0,55.3055,55.3639,55.2972,55.3139,13800.0
2013-05-22 15:50:00,66.35,66.48,66.34,66.43,17800.0,55.3389,55.4473,55.3305,55.4056,17800.0
2013-05-22 15:55:00,66.42,66.5,66.39,66.41,19300.0,55.3973,55.464,55.3722,55.3889,19300.0
2013-05-23 09:30:00,65.61,65.61,65.29,65.29,7300.0,54.7217,54.7217,54.4548,54.4548,7300.0
2013-05-23 09:35:00,65.32,65.32,65.01,65.2,2800.0,54.4798,54.4798,54.2213,54.3797,2800.0
2013-05-23 09:40:00,65.17,65.61,65.17,65.49,2800.0,54.3547,54.7217,54.3547,54.6216,2800.0
2013-05-23 09:45:00,65.49,65.49,65.23,65.32,12700.0,54.6216,54.6216,54.4047,54.4798,12700.0
2013-05-23 09:50:00,65.24,65.33,65.24,65.3,5200.0,54.4131,54.4881,54.4131,54.4631,5200.0
2013-05-23 09:55:00,65.32,65.63,65.28,65.53,6600.0,54.4798,54.7384,54.4464,54.655,6600.0
2013-05-23 10:00:00,65.54,65.68,65.41,65.68,7600.0,54.6633,54.7801,54.5549,54.7801,7600.0
2013-05-23 10:05:00,65.77,65.9,65.74,65.8,4900.0,54.8551,54.9636,54.8301,54.8801,4900.0
2013-05-23 10:10:00,65.8,65.95,65.8,65.87,4400.0,54.8801,55.0053,54.8801,54.9385,4400.0
2013-05-23 10:15:00,65.92,65.92,65.78,65.86,5300.0,54.9802,54.9802,54.8635,54.9302,5300.0
2013-05-23 10:20:00,65.89,65.89,65.79,65.81,6900.0,54.9552,54.9552,54.8718,54.8885,6900.0
2013-05-23 10:25:00,65.84,65.85,65.75,65.75,1400.0,54.9135,54.9219,54.8384,54.8384,1400.0
2013-05-23 10:30:00,65.74,65.81,65.73,65.81,2000.0,54.8301,54.8885,54.8218,54.8885,2000.0
2013-05-23 10:35:00,65.81,65.82,65.69,65.72,2500.0,54.8885,54.8968,54.7884,54.8134,2500.0
2013-05-23 10:40:00,65.67,65.71,65.56,65.56,4700.0,54.7717,54.8051,54.68,54.68,4700.0
2013-05-23 10:45:00,65.54,65.55,65.4,65.46,7400.0,54.6633,54.6716,54.5465,54.5966,7400.0
2013-05-23 10:50:00,65.42,65.54,65.4,65.54,4400.0,54.5632,54.6633,54.5465,54.6633,4400.0
2013-05-23 10:55:00,65.52,65.53,65.46,65.46,2000.0,54.6466,54.655,54.5966,54.5966,2000.0
2013-05-23 11:00:00,65.47,65.55,65.47,65.5,2800.0,54.6049,54.6716,54.6049,54.6299,2800.0
2013-05-23 11:05:00,65.53,65.72,65.53,65.72,13400.0,54.655,54.8134,54.655,54.8134,13400.0
2013-05-23 11:10:00,65.77,65.96,65.74,65.92,2300.0,54.8551,55.0136,54.8301,54.9802,2300.0
2013-05-23 11:15:00,65.95,65.98,65.88,65.9,7300.0,55.0053,55.0303,54.9469,54.9636,7300.0
2013-05-23 11:20:00,65.91,65.94,65.87,65.89,5000.0,54.9719,54.9969,54.9385,54.9552,5000.0
2013-05-23 11:25:00,65.88,65.88,65.8,65.83,2200.0,54.9469,54.9469,54.8801,54.9052,2200.0
2013-05-23 11:30:00,65.8,65.89,65.77,65.79,6100.0,54.8801,54.9552,54.8551,54.8718,6100.0
2013-05-23 11:35:00,65.87,66.04,65.87,66.01,3600.0,54.9385,55.0803,54.9385,55.0553,3600.0
2013-05-23 11:40:00,66.01,66.01,65.96,65.97,1300.0,55.0553,55.0553,55.0136,55.0219,1300.0
2013-05-23 11:45:00,66.01,66.05,66.0,66.02,10500.0,55.0553,55.0887,55.047,55.0636,10500.0
2013-05-23 11:50:00,66.03,66.11,65.99,66.05,7700.0,55.072,55.1387,55.0386,55.0887,7700.0
2013-05-23 11:55:00,66.07,66.07,66.0,66.01,5400.0,55.1053,55.1053,55.047,55.0553,5400.0
2013-05-23 12:00:00,66.04,66.12,66.04,66.04,6800.0,55.0803,55.147,55.0803,55.0803,6800.0
2013-05-23 12:05:00,66.07,66.26,66.07,66.18,11000.0,55.1053,55.2638,55.1053,55.1971,11000.0
2013-05-23 12:10:00,66.18,66.32,66.16,66.24,5800.0,55.1971,55.3139,55.1804,55.2471,5800.0
2013-05-23 12:15:00,66.21,66.24,66.19,66.22,4100.0,55.2221,55.2471,55.2054,55.2304,4100.0
2013-05-23 12:20:00,66.19,66.19,66.11,66.11,1800.0,55.2054,55.2054,55.1387,55.1387,1800.0
2013-05-23 12:25:00,66.11,66.2,66.11,66.16,2600.0,55.1387,55.2138,55.1387,55.1804,2600.0
2013-05-23 12:30:00,66.15,66.15,66.05,66.05,1900.0,55.1721,55.1721,55.0887,55.0887,1900.0
2013-05-23 12:35:00,66.05,66.06,65.96,65.96,2200.0,55.0887,55.097,55.0136,55.0136,2200.0
2013-05-23 12:40:00,65.92,65.92,65.83,65.83,2200.0,54.9802,54.9802,54.9052,54.9052,2200.0
2013-05-23 12:45:00,65.86,65.88,65.83,65.87,2800.0,54.9302,54.9469,54.9052,54.9385,2800.0
2013-05-23 12:50:00,65.85,65.89,65.83,65.88,2900.0,54.9219,54.9552,54.9052,54.9469,2900.0
2013-05-23 12:55:00,65.88,65.88,65.81,65.84,5400.0,54.9469,54.9469,54.8885,54.9135,5400.0
2013-05-23 13:00:00,65.85,65.86,65.82,65.84,3300.0,54.9219,54.9302,54.8968,54.9135,3300.0
2013-05-23 13:05:00,65.85,65.9,65.8,65.84,4300.0,54.9219,54.9636,54.8801,54.9135,4300.0
2013-05-23 13:10:00,65.82,65.88,65.82,65.86,5800.0,54.8968,54.9469,54.8968,54.9302,5800.0
2013-05-23 13:15:00,65.86,65.88,65.79,65.8,4600.0,54.9302,54.9469,54.8718,54.8801,4600.0
2013-05-23 13:20:00,65.79,65.86,65.79,65.86,4900.0,54.8718,54.9302,54.8718,54.9302,4900.0
2013-05-23 13:25:00,65.87,65.87,65.78,65.81,5300.0,54.9385,54.9385,54.8635,54.8885,5300.0
2013-05-23 13:30:00,65.82,65.88,65.79,65.8,6800.0,54.8968,54.9469,54.8718,54.8801,6800.0
2013-05-23 13:35:00,65.83,65.87,65.83,65.84,4300.0,54.9052,54.9385,54.9052,54.9135,4300.0
2013-05-23 13:40:00,65.83,65.83,65.75,65.75,5100.0,54.9052,54.9052,54.8384,54.8384,5100.0
2013-05-23 13:45:00,65.76,65.79,65.75,65.77,8500.0,54.8468,54.8718,54.8384,54.8551,8500.0
2013-05-23 13:50:00,65.83,65.95,65.83,65.89,5600.0,54.9052,55.0053,54.9052,54.9552,5600.0
2013-05-23 13:55:00,65.88,65.94,65.86,65.93,8000.0,54.9469,54.9969,54.9302,54.9886,8000.0
2013-05-23 14:00:00,65.93,65.94,65.85,65.87,6700.0,54.9886,54.9969,54.9219,54.9385,6700.0
2013-05-23 14:05:00,65.88,65.94,65.87,65.93,9300.0,54.9469,54.9969,54.9385,54.9886,9300.0
2013-05-23 14:10:00,65.94,65.99,65.88,65.99,8700.0,54.9969,55.0386,54.9469,55.0386,8700.0
2013-05-23 14:15:00,66.01,66.11,66.01,66.05,8900.0,55.0553,55.1387,55.0553,55.0887,8900.0
2013-05-23 14:20:00,66.06,66.15,66.05,66.15,8400.0,55.097,55.1721,55.0887,55.1721,8400.0
2013-05-23 14:25:00,66.13,66.19,66.13,66.14,7700.0,55.1554,55.2054,55.1554,55.1637,7700.0
2013-05-23 14:30:00,66.13,66.15,66.09,66.14,14400.0,55.1554,55.1721,55.122,55.1637,14400.0
2013-05-23 14:35:00,66.14,66.16,66.13,66.14,1100.0,55.1637,55.1804,55.1554,55.1637,1100.0
2013-05-23 14:40:00,66.17,66.19,66.13,66.17,8800.0,55.1887,55.2054,55.1554,55.1887,8800.0
2013-05-23 14:45:00,66.17,66.26,66.17,66.26,6300.0,55.1887,55.2638,55.1887,55.2638,6300.0
2013-05-23 14:50:00,66.25,66.38,66.25,66.35,14300.0,55.2555,55.3639,55.2555,55.3389,14300.0
2013-05-23 14:55:00,66.33,66.39,66.3,66.35,8200.0,55.3222,55.3722,55.2972,55.3389,8200.0
2013-05-23 15:00:00,66.34,66.37,66.31,66.32,15300.0,55.3305,55.3556,55.3055,55.3139,15300.0
2013-05-23 15:05:00,66.32,66.46,66.32,66.45,19000.0,55.3139,55.4306,55.3139,55.4223,19000.0
2013-05-23 15:10:00,66.46,66.49,66.43,66.46,6700.0,55.4306,55.4556,55.4056,55.4306,6700.0
2013-05-23 15:15:00,66.43,66.46,66.39,66.45,22600.0,55.4056,55.4306,55.3722,55.4223,22600.0
2013-05-23 15:20:00,66.43,66.47,66.41,66.44,11500.0,55.4056,55.439,55.3889,55.4139,11500.0
2013-05-23 15:25:00,66.44,66.5,66.42,66.46,10000.0,55.4139,55.464,55.3973,55.4306,10000.0
2013-05-23 15:30:00,66.45,66.53,66.42,66.45,10300.0,55.4223,55.489,55.3973,55.4223,10300.0
2013-05-23 15:35:00,66.47,66.47,66.39,66.41,9100.0,55.439,55.439,55.3722,55.3889,9100.0
2013-05-23 15:40:00,66.41,66.47,66.38,66.43,8200.0,55.3889,55.439,55.3639,55.4056,8200.0
2013-05-23 15:45:00,66.43,66.52,66.4,66.46,10300.0,55.4056,55.4807,55.3806,55.4306,10300.0
2013-05-23 15:50:00,66.46,66.55,66.42,66.53,14200.0,55.4306,55.5057,55.3973,55.489,14200.0
2013-05-23 15:55:00,66.54,66.62,66.53,66.62,33600.0,55.4973,55.5641,55.489,55.5641,33600.0
2013-05-24 09:30:00,66.22,66.3,66.08,66.25,3200.0,55.2304,55.2972,55.1137,55.2555,3200.0
2013-05-24 09:35:00,66.26,66.45,66.13,66.32,2800.0,55.2638,55.4223,55.1554,55.3139,2800.0
2013-05-24 09:40:00,66.32,66.34,66.24,66.24,3500.0,55.3139,55.3305,55.2471,55.2471,3500.0
2013-05-24 09:45:00,66.32,66.32,66.26,66.3,8100.0,55.3139,55.3139,55.2638,55.2972,8100.0
2013-05-24 09:50:00,66.27,66.34,66.26,66.3,4500.0,55.2722,55.3305,55.2638,55.2972,4500.0
2013-05-24 09:55:00,66.25,66.31,66.23,66.24,2400.0,55.2555,55.3055,55.2388,55.2471,2400.0
2013-05-24 10:00:00,66.22,66.28,66.19,66.27,11500.0,55.2304,55.2805,55.2054,55.2722,11500.0
2013-05-24 10:05:00,66.24,66.25,66.11,66.14,9400.0,55.2471,55.2555,55.1387,55.1637,9400.0
2013-05-24 10:10:00,66.18,66.21,66.11,66.15,10300.0,55.1971,55.2221,55.1387,55.1721,10300.0
2013-05-24 10:15:00,66.16,66.24,66.15,66.2,2700.0,55.1804,55.2471,55.1721,55.2138,2700.0
2013-05-24 10:20:00,66.21,66.24,66.19,66.23,12600.0,55.2221,55.2471,55.2054,55.2388,12600.0
2013-05-24 10:25:00,66.2,66.3,66.2,66.28,2700.0,55.2138,55.2972,55.2138,55.2805,2700.0
2013-05-24 10:30:00,66.26,66.43,66.26,66.37,2600.0,55.2638,55.4056,55.2638,55.3556,2600.0
2013-05-24 10:35:00,66.35,66.44,66.31,66.44,2000.0,55.3389,55.4139,55.3055,55.4139,2000.0
2013-05-24 10:40:00,66.47,66.48,66.33,66.35,2500.0,55.439,55.4473,55.3222,55.3389,2500.0
2013-05-24 10:45:00,66.32,66.32,66.23,66.23,1900.0,55.3139,55.3139,55.2388,55.2388,1900.0
2013-05-24 10:50:00,66.25,66.42,66.23,66.42,1600.0,55.2555,55.3973,55.2388,55.3973,1600.0
2013-05-24 10:55:00,66.42,66.43,66.36,66.37,1400.0,55.3973,55.4056,55.3472,55.3556,1400.0
2013-05-24 11:00:00,66.37,66.37,66.29,66.31,1600.0,55.3556,55.3556,55.2888,55.3055,1600.0
2013-05-24 11:05:00,66.3,66.5,66.29,66.47,2400.0,55.2972,55.464,55.2888,55.439,2400.0
2013-05-24 11:10:00,66.47,66.51,66.44,66.44,1900.0,55.439,55.4723,55.4139,55.4139,1900.0
2013-05-24 11:15:00,66.46,66.47,66.4,66.44,1400.0,55.4306,55.439,55.3806,55.4139,1400.0
2013-05-24 11:20:00,66.4,66.4,66.32,66.33,3700.0,55.3806,55.3806,55.3139,55.3222,3700.0
2013-05-24 11:25:00,66.33,66.34,66.28,66.3,2800.0,55.3222,55.3305,55.2805,55.2972,2800.0
2013-05-24 11:30:00,66.29,66.32,66.25,66.31,1400.0,55.2888,55.3139,55.2555,55.3055,1400.0
2013-05-24 11:35:00,66.3,66.5,66.3,66.46,2600.0,55.2972,55.464,55.2972,55.4306,2600.0
2013-05-24 11:40:00,66.44,66.5,66.38,66.38,2900.0,55.4139,55.464,55.3639,55.3639,2900.0
2013-05-24 11:45:00,66.41,66.46,66.41,66.46,1100.0,55.3889,55.4306,55.3889,55.4306,1100.0
2013-05-24 11:50:00,66.34,66.34,66.34,66.34,100.0,55.3305,55.3305,55.3305,55.3305,100.0
2013-05-24 11:55:00,66.34,66.38,66.34,66.37,1300.0,55.3305,55.3639,55.3305,55.3556,1300.0
2013-05-24 12:00:00,66.36,66.41,66.3,66.34,13800.0,55.3472,55.3889,55.2972,55.3305,13800.0
2013-05-24 12:05:00,66.33,66.36,66.33,66.36,3300.0,55.3222,55.3472,55.3222,55.3472,3300.0
2013-05-24 12:10:00,66.36,66.41,66.32,66.4,5500.0,55.3472,55.3889,55.3139,55.3806,5500.0
2013-05-24 12:15:00,66.4,66.4,66.36,66.37,2400.0,55.3806,55.3806,55.3472,55.3556,2400.0
2013-05-24 12:20:00,66.41,66.45,66.41,66.43,6700.0,55.3889,55.4223,55.3889,55.4056,6700.0
2013-05-24 12:25:00,66.44,66.47,66.44,66.47,8200.0,55.4139,55.439,55.4139,55.439,8200.0
2013-05-24 12:30:00,66.54,66.55,66.51,66.55,1300.0,55.4973,55.5057,55.4723,55.5057,1300.0
2013-05-24 12:35:00,66.55,66.55,66.45,66.45,1500.0,55.5057,55.5057,55.4223,55.4223,1500.0
2013-05-24 12:40:00,66.44,66.44,66.44,66.44,800.0,55.4139,55.4139,55.4139,55.4139,800.0
2013-05-24 12:45:00,66.44,66.46,66.41,66.45,4000.0,55.4139,55.4306,55.3889,55.4223,4000.0
2013-05-24 12:50:00,66.45,66.57,66.44,66.55,9900.0,55.4223,55.5224,55.4139,55.5057,9900.0
2013-05-24 12:55:00,66.55,66.55,66.49,66.49,1200.0,55.5057,55.5057,55.4556,55.4556,1200.0
2013-05-24 13:00:00,66.47,66.55,66.46,66.49,3900.0,55.439,55.5057,55.4306,55.4556,3900.0
2013-05-24 13:05:00,66.5,66.56,66.5,66.53,1800.0,55.464,55.514,55.464,55.489,1800.0
2013-05-24 13:10:00,66.51,66.51,66.47,66.48,900.0,55.4723,55.4723,55.439,55.4473,900.0
2013-05-24 13:15:00,66.5,66.58,66.5,66.54,1900.0,55.464,55.5307,55.464,55.4973,1900.0
2013-05-24 13:20:00,66.51,66.56,66.51,66.56,3000.0,55.4723,55.514,55.4723,55.514,3000.0
2013-05-24 13:25:00,66.56,66.56,66.54,66.56,1400.0,55.514,55.514,55.4973,55.514,1400.0
2013-05-24 13:30:00,66.57,66.58,66.56,66.58,1100.0,55.5224,55.5307,55.514,55.5307,1100.0
2013-05-24 13:35:00,66.57,66.57,66.52,66.52,1700.0,55.5224,55.5224,55.4807,55.4807,1700.0
2013-05-24 13:40:00,66.53,66.53,66.47,66.5,600.0,55.489,55.489,55.439,55.464,600.0
2013-05-24 13:45:00,66.45,66.49,66.45,66.48,400.0,55.4223,55.4556,55.4223,55.4473,400.0
2013-05-24 13:50:00,66.46,66.48,66.44,66.45,1900.0,55.4306,55.4473,55.4139,55.4223,1900.0
2013-05-24 13:55:00,66.46,66.48,66.45,66.46,5200.0,55.4306,55.4473,55.4223,55.4306,5200.0
2013-05-24 14:00:00,66.46,66.47,66.45,66.47,1100.0,55.4306,55.439,55.4223,55.439,1100.0
2013-05-24 14:05:00,66.48,66.49,66.45,66.47,5800.0,55.4473,55.4556,55.4223,55.439,5800.0
2013-05-24 14:10:00,66.47,66.5,66.43,66.48,10100.0,55.439,55.464,55.4056,55.4473,10100.0
2013-05-24 14:15:00,66.48,66.57,66.48,66.56,4000.0,55.4473,55.5224,55.4473,55.514,4000.0
2013-05-24 14:20:00,66.58,66.6,66.53,66.54,2400.0,55.5307,55.5474,55.489,55.4973,2400.0
2013-05-24 14:25:00,66.55,66.56,66.5,66.5,2700.0,55.5057,55.514,55.464,55.464,2700.0
2013-05-24 14:30:00,66.5,66.5,66.43,66.44,14900.0,55.464,55.464,55.4056,55.4139,14900.0
2013-05-24 14:35:00,66.44,66.49,66.43,66.44,30300.0,55.4139,55.4556,55.4056,55.4139,30300.0
2013-05-24 14:40:00,66.44,66.46,66.4,66.44,14900.0,55.4139,55.4306,55.3806,55.4139,14900.0
2013-05-24 14:45:00,66.47,66.49,66.38,66.39,12300.0,55.439,55.4556,55.3639,55.3722,12300.0
2013-05-24 14:50:00,66.41,66.45,66.39,66.45,3100.0,55.3889,55.4223,55.3722,55.4223,3100.0
2013-05-24 14:55:00,66.44,66.44,66.38,66.38,2300.0,55.4139,55.4139,55.3639,55.3639,2300.0
2013-05-24 15:00:00,66.38,66.38,66.33,66.34,3200.0,55.3639,55.3639,55.3222,55.3305,3200.0
2013-05-24 15:05:00,66.34,66.43,66.34,66.42,3600.0,55.3305,55.4056,55.3305,55.3973,3600.0
2013-05-24 15:10:00,66.41,66.43,66.38,66.38,6700.0,55.3889,55.4056,55.3639,55.3639,6700.0
2013-05-24 15:15:00,66.38,66.38,66.3,66.32,9800.0,55.3639,55.3639,55.2972,55.3139,9800.0
2013-05-24 15:20:00,66.34,66.38,66.34,66.34,8000.0,55.3305,55.3639,55.3305,55.3305,8000.0
2013-05-24 15:25:00,66.34,66.41,66.34,66.39,5300.0,55.3305,55.3889,55.3305,55.3722,5300.0
2013-05-24 15:30:00,66.38,66.41,66.34,66.35,6500.0,55.3639,55.3889,55.3305,55.3389,6500.0
2013-05-24 15:35:00,66.35,66.36,66.3,66.35,20100.0,55.3389,55.3472,55.2972,55.3389,20100.0
2013-05-24 15:40:00,66.34,66.38,66.33,66.34,9000.0,55.3305,55.3639,55.3222,55.3305,9000.0
2013-05-24 15:45:00,66.34,66.37,66.31,66.33,15000.0,55.3305,55.3556,55.3055,55.3222,15000.0
2013-05-24 15:50:00,66.34,66.4,66.31,66.39,17800.0,55.3305,55.3806,55.3055,55.3722,17800.0
2013-05-24 15:55:00,66.39,66.46,66.38,66.44,20200.0,55.3722,55.4306,55.3639,55.4139,20200.0
2013-05-28 09:30:00,67.32,67.39,67.19,67.19,17700.0,56.1479,56.2063,56.0395,56.0395,17700.0
2013-05-28 09:35:00,67.24,67.29,67.2,67.29,11500.0,56.0812,56.1229,56.0478,56.1229,11500.0
2013-05-28 09:40:00,67.26,67.37,67.26,67.27,10000.0,56.0979,56.1896,56.0979,56.1062,10000.0
2013-05-28 09:45:00,67.35,67.36,67.27,67.34,11100.0,56.1729,56.1813,56.1062,56.1646,11100.0
2013-05-28 09:50:00,67.36,67.43,67.36,67.39,8200.0,56.1813,56.2396,56.1813,56.2063,8200.0
2013-05-28 09:55:00,67.4,67.46,67.37,67.39,5600.0,56.2146,56.2647,56.1896,56.2063,5600.0
2013-05-28 10:00:00,67.44,67.55,67.39,67.42,8300.0,56.248,56.3397,56.2063,56.2313,8300.0
2013-05-28 10:05:00,67.46,67.51,67.44,67.48,7500.0,56.2647,56.3064,56.248,56.2813,7500.0
2013-05-28 10:10:00,67.47,67.52,67.45,67.49,35200.0,56.273,56.3147,56.2563,56.2897,35200.0
2013-05-28 10:15:00,67.49,67.52,67.46,67.52,11100.0,56.2897,56.3147,56.2647,56.3147,11100.0
2013-05-28 10:20:00,67.53,67.56,67.49,67.56,12900.0,56.323,56.3481,56.2897,56.3481,12900.0
2013-05-28 10:25:00,67.55,67.57,67.53,67.57,500.0,56.3397,56.3564,56.323,56.3564,500.0
2013-05-28 10:30:00,67.58,67.58,67.53,67.55,28600.0,56.3647,56.3647,56.323,56.3397,28600.0
2013-05-28 10:35:00,67.57,67.57,67.46,67.48,5300.0,56.3564,56.3564,56.2647,56.2813,5300.0
2013-05-28 10:40:00,67.47,67.52,67.43,67.43,10600.0,56.273,56.3147,56.2396,56.2396,10600.0
2013-05-28 10:45:00,67.4,67.48,67.4,67.48,1600.0,56.2146,56.2813,56.2146,56.2813,1600.0
2013-05-28 10:50:00,67.49,67.52,67.39,67.39,2000.0,56.2897,56.3147,56.2063,56.2063,2000.0
2013-05-28 10:55:00,67.39,67.4,67.35,67.37,5200.0,56.2063,56.2146,56.1729,56.1896,5200.0
2013-05-28 11:00:00,67.37,67.43,67.35,67.4,8400.0,56.1896,56.2396,56.1729,56.2146,8400.0
2013-05-28 11:05:00,67.42,67.45,67.38,67.45,10500.0,56.2313,56.2563,56.1979,56.2563,10500.0
2013-05-28 11:10:00,67.44,67.53,67.43,67.46,5100.0,56.248,56.323,56.2396,56.2647,5100.0
2013-05-28 11:15:00,67.45,67.51,67.45,67.5,3600.0,56.2563,56.3064,56.2563,56.298,3600.0
2013-05-28 11:20:00,67.5,67.53,67.5,67.52,8700.0,56.298,56.323,56.298,56.3147,8700.0
2013-05-28 11:25:00,67.52,67.53,67.48,67.53,3400.0,56.3147,56.323,56.2813,56.323,3400.0
2013-05-28 11:30:00,67.53,67.53,67.37,67.37,3800.0,56.323,56.323,56.1896,56.1896,3800.0
2013-05-28 11:35:00,67.35,67.47,67.35,67.47,21800.0,56.1729,56.273,56.1729,56.273,21800.0
2013-05-28 11:40:00,67.46,67.54,67.46,67.54,5400.0,56.2647,56.3314,56.2647,56.3314,5400.0
2013-05-28 11:45:00,67.51,67.51,67.38,67.39,2600.0,56.3064,56.3064,56.1979,56.2063,2600.0
2013-05-28 11:50:00,67.38,67.44,67.33,67.43,21900.0,56.1979,56.248,56.1562,56.2396,21900.0
2013-05-28 11:55:00,67.43,67.43,67.36,67.4,18200.0,56.2396,56.2396,56.1813,56.2146,18200.0
2013-05-28 12:00:00,67.39,67.39,67.34,67.38,2700.0,56.2063,56.2063,56.1646,56.1979,2700.0
2013-05-28 12:05:00,67.37,67.39,67.37,67.39,600.0,56.1896,56.2063,56.1896,56.2063,600.0
2013-05-28 12:10:00,67.41,67.44,67.41,67.41,1700.0,56.223,56.248,56.223,56.223,1700.0
2013-05-28 12:15:00,67.43,67.46,67.42,67.43,2900.0,56.2396,56.2647,56.2313,56.2396,2900.0
2013-05-28 12:20:00,67.43,67.43,67.41,67.43,5200.0,56.2396,56.2396,56.223,56.2396,5200.0
2013-05-28 12:25:00,67.43,67.45,67.41,67.43,4500.0,56.2396,56.2563,56.223,56.2396,4500.0
2013-05-28 12:30:00,67.41,67.44,67.41,67.44,15000.0,56.223,56.248,56.223,56.248,15000.0
2013-05-28 12:35:00,67.44,67.49,67.43,67.49,5600.0,56.248,56.2897,56.2396,56.2897,5600.0
2013-05-28 12:40:00,67.49,67.59,67.49,67.55,3800.0,56.2897,56.3731,56.2897,56.3397,3800.0
2013-05-28 12:45:00,67.59,67.63,67.59,67.63,3000.0,56.3731,56.4065,56.3731,56.4065,3000.0
2013-05-28 12:50:00,67.59,67.59,67.57,67.57,600.0,56.3731,56.3731,56.3564,56.3564,600.0
2013-05-28 12:55:00,67.6,67.63,67.6,67.62,1500.0,56.3814,56.4065,56.3814,56.3981,1500.0
2013-05-28 13:00:00,67.62,67.67,67.62,67.65,1800.0,56.3981,56.4398,56.3981,56.4231,1800.0
2013-05-28 13:05:00,67.6,67.65,67.59,67.59,1500.0,56.3814,56.4231,56.3731,56.3731,1500.0
2013-05-28 13:10:00,67.62,67.66,67.58,67.62,4100.0,56.3981,56.4315,56.3647,56.3981,4100.0
2013-05-28 13:15:00,67.6,67.61,67.58,67.59,1000.0,56.3814,56.3898,56.3647,56.3731,1000.0
2013-05-28 13:20:00,67.57,67.64,67.55,67.64,9800.0,56.3564,56.4148,56.3397,56.4148,9800.0
2013-05-28 13:25:00,67.6,67.71,67.6,67.69,15700.0,56.3814,56.4732,56.3814,56.4565,15700.0
2013-05-28 13:30:00,67.69,67.72,67.62,67.67,13400.0,56.4565,56.4815,56.3981,56.4398,13400.0
2013-05-28 13:35:00,67.68,67.72,67.63,67.67,4300.0,56.4482,56.4815,56.4065,56.4398,4300.0
2013-05-28 13:40:00,67.64,67.69,67.63,67.65,7200.0,56.4148,56.4565,56.4065,56.4231,7200.0
2013-05-28 13:45:00,67.65,67.71,67.63,67.64,8100.0,56.4231,56.4732,56.4065,56.4148,8100.0
2013-05-28 13:50:00,67.66,67.68,67.63,67.65,3100.0,56.4315,56.4482,56.4065,56.4231,3100.0
2013-05-28 13:55:00,67.64,67.67,67.58,67.62,11000.0,56.4148,56.4398,56.3647,56.3981,11000.0
2013-05-28 14:00:00,67.6,67.6,67.55,67.6,6700.0,56.3814,56.3814,56.3397,56.3814,6700.0
2013-05-28 14:05:00,67.59,67.62,67.58,67.6,1100.0,56.3731,56.3981,56.3647,56.3814,1100.0
2013-05-28 14:10:00,67.58,67.59,67.48,67.49,6800.0,56.3647,56.3731,56.2813,56.2897,6800.0
2013-05-28 14:15:00,67.49,67.54,67.48,67.53,9300.0,56.2897,56.3314,56.2813,56.323,9300.0
2013-05-28 14:20:00,67.5,67.53,67.5,67.53,200.0,56.298,56.323,56.298,56.323,200.0
2013-05-28 14:25:00,67.5,67.53,67.46,67.51,25100.0,56.298,56.323,56.2647,56.3064,25100.0
2013-05-28 14:30:00,67.49,67.54,67.49,67.5,11200.0,56.2897,56.3314,56.2897,56.298,11200.0
2013-05-28 14:35:00,67.5,67.54,67.48,67.5,11700.0,56.298,56.3314,56.2813,56.298,11700.0
2013-05-28 14:40:00,67.5,67.57,67.49,67.52,4400.0,56.298,56.3564,56.2897,56.3147,4400.0
2013-05-28 14:45:00,67.52,67.55,67.49,67.51,3800.0,56.3147,56.3397,56.2897,56.3064,3800.0
2013-05-28 14:50:00,67.52,67.57,67.51,67.55,2600.0,56.3147,56.3564,56.3064,56.3397,2600.0
2013-05-28 14:55:00,67.54,67.57,67.51,67.56,12000.0,56.3314,56.3564,56.3064,56.3481,12000.0
2013-05-28 15:00:00,67.54,67.6,67.5,67.59,10300.0,56.3314,56.3814,56.298,56.3731,10300.0
2013-05-28 15:05:00,67.59,67.63,67.58,67.6,4000.0,56.3731,56.4065,56.3647,56.3814,4000.0
2013-05-28 15:10:00,67.61,67.66,67.59,67.6,15000.0,56.3898,56.4315,56.3731,56.3814,15000.0
2013-05-28 15:15:00,67.6,67.63,67.58,67.63,10400.0,56.3814,56.4065,56.3647,56.4065,10400.0
2013-05-28 15:20:00,67.63,67.63,67.59,67.62,7800.0,56.4065,56.4065,56.3731,56.3981,7800.0
2013-05-28 15:25:00,67.61,67.64,67.59,67.6,10900.0,56.3898,56.4148,56.3731,56.3814,10900.0
2013-05-28 15:30:00,67.6,67.66,67.59,67.65,8400.0,56.3814,56.4315,56.3731,56.4231,8400.0
2013-05-28 15:35:00,67.67,67.74,67.67,67.71,5200.0,56.4398,56.4982,56.4398,56.4732,5200.0
2013-05-28 15:40:00,67.7,67.75,67.69,67.75,14800.0,56.4648,56.5065,56.4565,56.5065,14800.0
2013-05-28 15:45:00,67.75,67.76,67.71,67.75,28500.0,56.5065,56.5149,56.4732,56.5065,28500.0
2013-05-28 15:50:00,67.74,67.75,67.69,67.72,34300.0,56.4982,56.5065,56.4565,56.4815,34300.0
2013-05-28 15:55:00,67.73,67.77,67.71,67.75,52400.0,56.4899,56.5232,56.4732,56.5065,52400.0
2013-05-29 09:30:00,67.08,67.17,66.97,67.12,9000.0,55.9477,56.0228,55.856,55.9811,9000.0
2013-05-29 09:35:00,67.12,67.21,67.09,67.1,2000.0,55.9811,56.0562,55.9561,55.9644,2000.0
2013-05-29 09:40:00,67.1,67.15,66.96,67.09,17100.0,55.9644,56.0061,55.8476,55.9561,17100.0
2013-05-29 09:45:00,67.1,67.1,66.92,66.97,5600.0,55.9644,55.9644,55.8143,55.856,5600.0
2013-05-29 09:50:00,66.97,67.2,66.97,67.2,3100.0,55.856,56.0478,55.856,56.0478,3100.0
2013-05-29 09:55:00,67.13,67.31,67.13,67.2,3800.0,55.9894,56.1396,55.9894,56.0478,3800.0
2013-05-29 10:00:00,67.2,67.53,67.19,67.47,8900.0,56.0478,56.323,56.0395,56.273,8900.0
2013-05-29 10:05:00,67.43,67.47,67.4,67.4,3800.0,56.2396,56.273,56.2146,56.2146,3800.0
2013-05-29 10:10:00,67.45,67.47,67.38,67.46,6600.0,56.2563,56.273,56.1979,56.2647,6600.0
2013-05-29 10:15:00,67.41,67.59,67.41,67.58,4500.0,56.223,56.3731,56.223,56.3647,4500.0
2013-05-29 10:20:00,67.59,67.7,67.58,67.65,16800.0,56.3731,56.4648,56.3647,56.4231,16800.0
2013-05-29 10:25:00,67.66,67.66,67.5,67.52,7800.0,56.4315,56.4315,56.298,56.3147,7800.0
2013-05-29 10:30:00,67.52,67.52,67.34,67.41,5800.0,56.3147,56.3147,56.1646,56.223,5800.0
2013-05-29 10:35:00,67.35,67.41,67.34,67.35,1000.0,56.1729,56.223,56.1646,56.1729,1000.0
2013-05-29 10:40:00,67.35,67.37,67.27,67.28,1800.0,56.1729,56.1896,56.1062,56.1145,1800.0
2013-05-29 10:45:00,67.28,67.32,67.17,67.17,3300.0,56.1145,56.1479,56.0228,56.0228,3300.0
2013-05-29 10:50:00,67.18,67.19,67.09,67.18,6000.0,56.0311,56.0395,55.9561,56.0311,6000.0
2013-05-29 10:55:00,67.18,67.19,67.14,67.19,2600.0,56.0311,56.0395,55.9978,56.0395,2600.0
2013-05-29 11:00:00,67.17,67.18,67.05,67.11,6600.0,56.0228,56.0311,55.9227,55.9727,6600.0
2013-05-29 11:05:00,67.11,67.13,67.06,67.09,15200.0,55.9727,55.9894,55.931,55.9561,15200.0
2013-05-29 11:10:00,67.12,67.21,67.11,67.12,8200.0,55.9811,56.0562,55.9727,55.9811,8200.0
2013-05-29 11:15:00,67.22,67.24,67.16,67.24,5600.0,56.0645,56.0812,56.0145,56.0812,5600.0
2013-05-29 11:20:00,67.26,67.27,67.19,67.25,2700.0,56.0979,56.1062,56.0395,56.0895,2700.0
2013-05-29 11:25:00,67.3,67.43,67.3,67.35,2300.0,56.1312,56.2396,56.1312,56.1729,2300.0
2013-05-29 11:30:00,67.38,67.39,67.3,67.3,4500.0,56.1979,56.2063,56.1312,56.1312,4500.0
2013-05-29 11:35:00,67.29,67.32,67.27,67.32,3600.0,56.1229,56.1479,56.1062,56.1479,3600.0
2013-05-29 11:40:00,67.3,67.31,67.28,67.31,1500.0,56.1312,56.1396,56.1145,56.1396,1500.0
2013-05-29 11:45:00,67.34,67.44,67.34,67.41,1500.0,56.1646,56.248,56.1646,56.223,1500.0
2013-05-29 11:50:00,67.42,67.45,67.36,67.38,7500.0,56.2313,56.2563,56.1813,56.1979,7500.0
2013-05-29 11:55:00,67.39,67.43,67.38,67.38,2800.0,56.2063,56.2396,56.1979,56.1979,2800.0
2013-05-29 12:00:00,67.4,67.42,67.35,67.38,2000.0,56.2146,56.2313,56.1729,56.1979,2000.0
2013-05-29 12:05:00,67.38,67.39,67.35,67.35,2600.0,56.1979,56.2063,56.1729,56.1729,2600.0
2013-05-29 12:10:00,67.34,67.4,67.34,67.4,2300.0,56.1646,56.2146,56.1646,56.2146,2300.0
2013-05-29 12:15:00,67.4,67.45,67.4,67.43,3100.0,56.2146,56.2563,56.2146,56.2396,3100.0
2013-05-29 12:20:00,67.41,67.43,67.4,67.4,1200.0,56.223,56.2396,56.2146,56.2146,1200.0
2013-05-29 12:25:00,67.39,67.43,67.37,67.41,2200.0,56.2063,56.2396,56.1896,56.223,2200.0
2013-05-29 12:30:00,67.42,67.45,67.38,67.39,19700.0,56.2313,56.2563,56.1979,56.2063,19700.0
2013-05-29 12:35:00,67.39,67.41,67.36,67.36,7000.0,56.2063,56.223,56.1813,56.1813,7000.0
2013-05-29 12:40:00,67.37,67.38,67.37,67.38,1500.0,56.1896,56.1979,56.1896,56.1979,1500.0
2013-05-29 12:45:00,67.38,67.4,67.34,67.34,9300.0,56.1979,56.2146,56.1646,56.1646,9300.0
2013-05-29 12:50:00,67.33,67.39,67.33,67.39,4300.0,56.1562,56.2063,56.1562,56.2063,4300.0
2013-05-29 12:55:00,67.36,67.4,67.35,67.37,2300.0,56.1813,56.2146,56.1729,56.1896,2300.0
2013-05-29 13:00:00,67.38,67.43,67.37,67.41,4500.0,56.1979,56.2396,56.1896,56.223,4500.0
2013-05-29 13:05:00,67.4,67.43,67.38,67.39,3500.0,56.2146,56.2396,56.1979,56.2063,3500.0
2013-05-29 13:10:00,67.39,67.41,67.35,67.38,4500.0,56.2063,56.223,56.1729,56.1979,4500.0
2013-05-29 13:15:00,67.36,67.4,67.36,67.39,3200.0,56.1813,56.2146,56.1813,56.2063,3200.0
2013-05-29 13:20:00,67.4,67.43,67.38,67.4,2900.0,56.2146,56.2396,56.1979,56.2146,2900.0
2013-05-29 13:25:00,67.41,67.46,67.39,67.44,2900.0,56.223,56.2647,56.2063,56.248,2900.0
2013-05-29 13:30:00,67.44,67.44,67.37,67.37,1500.0,56.248,56.248,56.1896,56.1896,1500.0
2013-05-29 13:35:00,67.4,67.59,67.4,67.59,4400.0,56.2146,56.3731,56.2146,56.3731,4400.0
2013-05-29 13:40:00,67.65,67.69,67.64,67.68,3500.0,56.4231,56.4565,56.4148,56.4482,3500.0
2013-05-29 13:45:00,67.66,67.71,67.62,67.64,2800.0,56.4315,56.4732,56.3981,56.4148,2800.0
2013-05-29 13:50:00,67.62,67.65,67.62,67.62,2400.0,56.3981,56.4231,56.3981,56.3981,2400.0
2013-05-29 13:55:00,67.63,67.79,67.63,67.73,4100.0,56.4065,56.5399,56.4065,56.4899,4100.0
2013-05-29 14:00:00,67.69,67.69,67.62,67.64,2900.0,56.4565,56.4565,56.3981,56.4148,2900.0
2013-05-29 14:05:00,67.69,67.75,67.67,67.72,3200.0,56.4565,56.5065,56.4398,56.4815,3200.0
2013-05-29 14:10:00,67.72,67.76,67.7,67.75,2900.0,56.4815,56.5149,56.4648,56.5065,2900.0
2013-05-29 14:15:00,67.73,67.76,67.64,67.64,4100.0,56.4899,56.5149,56.4148,56.4148,4100.0
2013-05-29 14:20:00,67.66,67.67,67.66,67.67,1400.0,56.4315,56.4398,56.4315,56.4398,1400.0
2013-05-29 14:25:00,67.65,67.65,67.59,67.62,1700.0,56.4231,56.4231,56.3731,56.3981,1700.0
2013-05-29 14:30:00,67.61,67.61,67.51,67.53,3400.0,56.3898,56.3898,56.3064,56.323,3400.0
2013-05-29 14:35:00,67.51,67.57,67.5,67.55,3900.0,56.3064,56.3564,56.298,56.3397,3900.0
2013-05-29 14:40:00,67.57,67.7,67.57,67.7,2900.0,56.3564,56.4648,56.3564,56.4648,2900.0
2013-05-29 14:45:00,67.71,67.75,67.67,67.7,6200.0,56.4732,56.5065,56.4398,56.4648,6200.0
2013-05-29 14:50:00,67.71,67.71,67.64,67.69,3800.0,56.4732,56.4732,56.4148,56.4565,3800.0
2013-05-29 14:55:00,67.71,67.73,67.65,67.65,3800.0,56.4732,56.4899,56.4231,56.4231,3800.0
2013-05-29 15:00:00,67.65,67.67,67.62,67.65,2800.0,56.4231,56.4398,56.3981,56.4231,2800.0
2013-05-29 15:05:00,67.62,67.65,67.59,67.59,7700.0,56.3981,56.4231,56.3731,56.3731,7700.0
2013-05-29 15:10:00,67.61,67.71,67.57,67.64,5400.0,56.3898,56.4732,56.3564,56.4148,5400.0
2013-05-29 15:15:00,67.64,67.68,67.62,67.66,4200.0,56.4148,56.4482,56.3981,56.4315,4200.0
2013-05-29 15:20:00,67.67,67.71,67.62,67.7,5400.0,56.4398,56.4732,56.3981,56.4648,5400.0
2013-05-29 15:25:00,67.68,67.72,67.66,67.71,3500.0,56.4482,56.4815,56.4315,56.4732,3500.0
2013-05-29 15:30:00,67.7,67.71,67.67,67.71,4300.0,56.4648,56.4732,56.4398,56.4732,4300.0
2013-05-29 15:35:00,67.7,67.71,67.65,67.67,5400.0,56.4648,56.4732,56.4231,56.4398,5400.0
2013-05-29 15:40:00,67.7,67.7,67.62,67.62,5200.0,56.4648,56.4648,56.3981,56.3981,5200.0
2013-05-29 15:45:00,67.6,67.6,67.52,67.55,6200.0,56.3814,56.3814,56.3147,56.3397,6200.0
2013-05-29 15:50:00,67.53,67.55,67.48,67.51,13400.0,56.323,56.3397,56.2813,56.3064,13400.0
2013-05-29 15:55:00,67.51,67.57,67.48,67.5,14100.0,56.3064,56.3564,56.2813,56.298,14100.0
2013-05-30 09:30:00,67.54,67.72,67.45,67.52,3600.0,56.3314,56.4815,56.2563,56.3147,3600.0
2013-05-30 09:35:00,67.48,67.75,67.48,67.67,1800.0,56.2813,56.5065,56.2813,56.4398,1800.0
2013-05-30 09:40:00,67.74,67.75,67.66,67.69,1800.0,56.4982,56.5065,56.4315,56.4565,1800.0
2013-05-30 09:45:00,67.77,67.98,67.74,67.89,4300.0,56.5232,56.6984,56.4982,56.6233,4300.0
2013-05-30 09:50:00,67.88,68.07,67.88,68.07,7300.0,56.615,56.7734,56.615,56.7734,7300.0
2013-05-30 09:55:00,68.04,68.08,67.97,67.98,57100.0,56.7484,56.7818,56.69,56.6984,57100.0
2013-05-30 10:00:00,68.0,68.04,67.93,67.94,8200.0,56.715,56.7484,56.6567,56.665,8200.0
2013-05-30 10:05:00,67.9,67.96,67.89,67.9,8000.0,56.6316,56.6817,56.6233,56.6316,8000.0
2013-05-30 10:10:00,67.93,68.12,67.93,68.06,1800.0,56.6567,56.8151,56.6567,56.7651,1800.0
2013-05-30 10:15:00,68.09,68.13,67.93,68.05,5600.0,56.7901,56.8235,56.6567,56.7568,5600.0
2013-05-30 10:20:00,68.07,68.11,67.96,68.0,6500.0,56.7734,56.8068,56.6817,56.715,6500.0
2013-05-30 10:25:00,68.0,68.0,67.94,67.97,4400.0,56.715,56.715,56.665,56.69,4400.0
2013-05-30 10:30:00,67.99,68.04,67.96,68.03,7200.0,56.7067,56.7484,56.6817,56.7401,7200.0
2013-05-30 10:35:00,68.03,68.12,67.95,68.0,15200.0,56.7401,56.8151,56.6733,56.715,15200.0
2013-05-30 10:40:00,68.03,68.07,68.03,68.03,1400.0,56.7401,56.7734,56.7401,56.7401,1400.0
2013-05-30 10:45:00,68.09,68.12,68.03,68.05,3300.0,56.7901,56.8151,56.7401,56.7568,3300.0
2013-05-30 10:50:00,68.05,68.07,67.96,67.99,6400.0,56.7568,56.7734,56.6817,56.7067,6400.0
2013-05-30 10:55:00,67.97,68.07,67.97,68.05,5800.0,56.69,56.7734,56.69,56.7568,5800.0
2013-05-30 11:00:00,68.11,68.11,68.01,68.06,13800.0,56.8068,56.8068,56.7234,56.7651,13800.0
2013-05-30 11:05:00,68.04,68.04,67.94,67.97,2800.0,56.7484,56.7484,56.665,56.69,2800.0
2013-05-30 11:10:00,67.96,68.04,67.96,67.98,1600.0,56.6817,56.7484,56.6817,56.6984,1600.0
2013-05-30 11:15:00,67.97,68.03,67.95,67.97,3600.0,56.69,56.7401,56.6733,56.69,3600.0
2013-05-30 11:20:00,67.95,68.05,67.93,68.05,8300.0,56.6733,56.7568,56.6567,56.7568,8300.0
2013-05-30 11:25:00,68.05,68.05,67.95,68.0,7200.0,56.7568,56.7568,56.6733,56.715,7200.0
2013-05-30 11:30:00,68.01,68.07,67.99,68.02,4800.0,56.7234,56.7734,56.7067,56.7317,4800.0
2013-05-30 11:35:00,68.01,68.04,67.97,67.97,6600.0,56.7234,56.7484,56.69,56.69,6600.0
2013-05-30 11:40:00,67.97,67.99,67.9,67.91,3000.0,56.69,56.7067,56.6316,56.64,3000.0
2013-05-30 11:45:00,67.94,68.0,67.94,68.0,2100.0,56.665,56.715,56.665,56.715,2100.0
2013-05-30 11:50:00,67.99,68.01,67.98,67.99,3400.0,56.7067,56.7234,56.6984,56.7067,3400.0
2013-05-30 11:55:00,67.99,68.03,67.96,67.99,4100.0,56.7067,56.7401,56.6817,56.7067,4100.0
2013-05-30 12:00:00,68.01,68.03,67.92,67.92,11100.0,56.7234,56.7401,56.6483,56.6483,11100.0
2013-05-30 12:05:00,67.91,67.94,67.88,67.94,1900.0,56.64,56.665,56.615,56.665,1900.0
2013-05-30 12:10:00,67.91,67.99,67.9,67.96,10500.0,56.64,56.7067,56.6316,56.6817,10500.0
2013-05-30 12:15:00,67.95,67.99,67.87,67.99,10100.0,56.6733,56.7067,56.6066,56.7067,10100.0
2013-05-30 12:20:00,67.97,68.01,67.95,67.97,5400.0,56.69,56.7234,56.6733,56.69,5400.0
2013-05-30 12:25:00,67.97,68.02,67.94,67.95,8400.0,56.69,56.7317,56.665,56.6733,8400.0
2013-05-30 12:30:00,67.96,68.02,67.96,68.0,6400.0,56.6817,56.7317,56.6817,56.715,6400.0
2013-05-30 12:35:00,68.0,68.0,67.94,67.96,10500.0,56.715,56.715,56.665,56.6817,10500.0
2013-05-30 12:40:00,67.97,68.01,67.95,67.98,4900.0,56.69,56.7234,56.6733,56.6984,4900.0
2013-05-30 12:45:00,67.96,68.0,67.96,67.98,5400.0,56.6817,56.715,56.6817,56.6984,5400.0
2013-05-30 12:50:00,67.98,68.01,67.95,67.99,12100.0,56.6984,56.7234,56.6733,56.7067,12100.0
2013-05-30 12:55:00,68.0,68.04,67.99,68.04,19500.0,56.715,56.7484,56.7067,56.7484,19500.0
2013-05-30 13:00:00,68.06,68.14,68.06,68.14,4000.0,56.7651,56.8318,56.7651,56.8318,4000.0
2013-05-30 13:05:00,68.15,68.23,68.15,68.22,9700.0,56.8402,56.9069,56.8402,56.8985,9700.0
2013-05-30 13:10:00,68.22,68.23,68.18,68.23,5700.0,56.8985,56.9069,56.8652,56.9069,5700.0
2013-05-30 13:15:00,68.24,68.29,68.14,68.14,15900.0,56.9152,56.9569,56.8318,56.8318,15900.0
2013-05-30 13:20:00,68.15,68.15,68.09,68.1,14100.0,56.8402,56.8402,56.7901,56.7985,14100.0
2013-05-30 13:25:00,68.1,68.13,68.08,68.13,6200.0,56.7985,56.8235,56.7818,56.8235,6200.0
2013-05-30 13:30:00,68.15,68.25,68.15,68.25,2400.0,56.8402,56.9236,56.8402,56.9236,2400.0
2013-05-30 13:35:00,68.24,68.36,68.24,68.36,2600.0,56.9152,57.0153,56.9152,57.0153,2600.0
2013-05-30 13:40:00,68.32,68.39,68.3,68.37,15400.0,56.9819,57.0403,56.9653,57.0236,15400.0
2013-05-30 13:45:00,68.38,68.42,68.38,68.38,5700.0,57.032,57.0653,57.032,57.032,5700.0
2013-05-30 13:50:00,68.38,68.41,68.3,68.34,21400.0,57.032,57.057,56.9653,56.9986,21400.0
2013-05-30 13:55:00,68.34,68.41,68.34,68.37,7500.0,56.9986,57.057,56.9986,57.0236,7500.0
2013-05-30 14:00:00,68.38,68.46,68.38,68.42,8200.0,57.032,57.0987,57.032,57.0653,8200.0
2013-05-30 14:05:00,68.43,68.43,68.39,68.4,5700.0,57.0737,57.0737,57.0403,57.0487,5700.0
2013-05-30 14:10:00,68.41,68.52,68.39,68.5,15400.0,57.057,57.1488,57.0403,57.1321,15400.0
2013-05-30 14:15:00,68.51,68.54,68.5,68.53,8800.0,57.1404,57.1654,57.1321,57.1571,8800.0
2013-05-30 14:20:00,68.54,68.56,68.54,68.56,8100.0,57.1654,57.1821,57.1654,57.1821,8100.0
2013-05-30 14:25:00,68.55,68.61,68.55,68.61,6300.0,57.1738,57.2238,57.1738,57.2238,6300.0
2013-05-30 14:30:00,68.61,68.67,68.59,68.61,10100.0,57.2238,57.2739,57.2071,57.2238,10100.0
2013-05-30 14:35:00,68.63,68.76,68.63,68.75,12800.0,57.2405,57.3489,57.2405,57.3406,12800.0
2013-05-30 14:40:00,68.75,68.8,68.72,68.73,16000.0,57.3406,57.3823,57.3156,57.3239,16000.0
2013-05-30 14:45:00,68.74,68.79,68.68,68.79,18200.0,57.3322,57.3739,57.2822,57.3739,18200.0
2013-05-30 14:50:00,68.79,68.93,68.79,68.91,23600.0,57.3739,57.4907,57.3739,57.474,23600.0
2013-05-30 14:55:00,68.91,68.94,68.9,68.91,12500.0,57.474,57.4991,57.4657,57.474,12500.0
2013-05-30 15:00:00,68.91,68.94,68.9,68.93,34400.0,57.474,57.4991,57.4657,57.4907,34400.0
2013-05-30 15:05:00,68.93,68.98,68.92,68.95,15800.0,57.4907,57.5324,57.4824,57.5074,15800.0
2013-05-30 15:10:00,68.95,68.97,68.95,68.95,9700.0,57.5074,57.5241,57.5074,57.5074,9700.0
2013-05-30 15:15:00,68.95,69.0,68.95,69.0,16500.0,57.5074,57.5491,57.5074,57.5491,16500.0
2013-05-30 15:20:00,69.0,69.01,68.96,69.0,14800.0,57.5491,57.5574,57.5157,57.5491,14800.0
2013-05-30 15:25:00,68.95,68.97,68.95,68.95,11400.0,57.5074,57.5241,57.5074,57.5074,11400.0
2013-05-30 15:30:00,68.95,68.97,68.93,68.95,28200.0,57.5074,57.5241,57.4907,57.5074,28200.0
2013-05-30 15:35:00,68.95,68.97,68.95,68.95,21200.0,57.5074,57.5241,57.5074,57.5074,21200.0
2013-05-30 15:40:00,68.95,68.97,68.95,68.95,15300.0,57.5074,57.5241,57.5074,57.5074,15300.0
2013-05-30 15:45:00,68.95,68.98,68.93,68.95,65100.0,57.5074,57.5324,57.4907,57.5074,65100.0
2013-05-30 15:50:00,68.95,69.03,68.91,69.0,85000.0,57.5074,57.5741,57.474,57.5491,85000.0
2013-05-30 15:55:00,69.0,69.02,68.93,69.01,73300.0,57.5491,57.5658,57.4907,57.5574,73300.0
2013-05-31 09:30:00,68.32,68.55,67.78,68.08,27600.0,56.9819,57.1738,56.5316,56.7818,27600.0
2013-05-31 09:35:00,68.06,68.06,67.81,67.82,5300.0,56.7651,56.7651,56.5566,56.5649,5300.0
2013-05-31 09:40:00,67.84,68.2,67.84,68.1,17200.0,56.5816,56.8819,56.5816,56.7985,17200.0
2013-05-31 09:45:00,68.17,68.41,68.16,68.3,19600.0,56.8568,57.057,56.8485,56.9653,19600.0
2013-05-31 09:50:00,68.32,68.34,68.2,68.22,15200.0,56.9819,56.9986,56.8819,56.8985,15200.0
2013-05-31 09:55:00,68.24,68.33,68.2,68.24,18600.0,56.9152,56.9903,56.8819,56.9152,18600.0
2013-05-31 10:00:00,68.25,68.3,68.19,68.21,19700.0,56.9236,56.9653,56.8735,56.8902,19700.0
2013-05-31 10:05:00,68.22,68.27,68.2,68.23,30000.0,56.8985,56.9402,56.8819,56.9069,30000.0
2013-05-31 10:10:00,68.22,68.24,68.15,68.2,10700.0,56.8985,56.9152,56.8402,56.8819,10700.0
2013-05-31 10:15:00,68.19,68.2,68.0,68.0,5900.0,56.8735,56.8819,56.715,56.715,5900.0
2013-05-31 10:20:00,68.01,68.01,67.91,67.96,8800.0,56.7234,56.7234,56.64,56.6817,8800.0
2013-05-31 10:25:00,67.94,67.94,67.65,67.71,18100.0,56.665,56.665,56.4231,56.4732,18100.0
2013-05-31 10:30:00,67.72,67.81,67.7,67.75,7500.0,56.4815,56.5566,56.4648,56.5065,7500.0
2013-05-31 10:35:00,67.73,67.83,67.7,67.77,8500.0,56.4899,56.5733,56.4648,56.5232,8500.0
2013-05-31 10:40:00,67.75,67.76,67.6,67.63,9200.0,56.5065,56.5149,56.3814,56.4065,9200.0
2013-05-31 10:45:00,67.65,67.69,67.58,67.59,2600.0,56.4231,56.4565,56.3647,56.3731,2600.0
2013-05-31 10:50:00,67.63,67.65,67.55,67.57,8400.0,56.4065,56.4231,56.3397,56.3564,8400.0
2013-05-31 10:55:00,67.58,67.59,67.48,67.57,5900.0,56.3647,56.3731,56.2813,56.3564,5900.0
2013-05-31 11:00:00,67.54,67.67,67.54,67.66,5900.0,56.3314,56.4398,56.3314,56.4315,5900.0
2013-05-31 11:05:00,67.67,67.9,67.65,67.9,8300.0,56.4398,56.6316,56.4231,56.6316,8300.0
2013-05-31 11:10:00,67.94,68.01,67.91,67.93,8900.0,56.665,56.7234,56.64,56.6567,8900.0
2013-05-31 11:15:00,67.94,68.02,67.89,67.91,7300.0,56.665,56.7317,56.6233,56.64,7300.0
2013-05-31 11:20:00,67.92,67.95,67.84,67.87,4000.0,56.6483,56.6733,56.5816,56.6066,4000.0
2013-05-31 11:25:00,67.84,67.86,67.76,67.78,3100.0,56.5816,56.5983,56.5149,56.5316,3100.0
2013-05-31 11:30:00,67.79,67.89,67.76,67.84,5000.0,56.5399,56.6233,56.5149,56.5816,5000.0
2013-05-31 11:35:00,67.83,67.9,67.81,67.84,8500.0,56.5733,56.6316,56.5566,56.5816,8500.0
2013-05-31 11:40:00,67.82,67.86,67.8,67.82,4500.0,56.5649,56.5983,56.5482,56.5649,4500.0
2013-05-31 11:45:00,67.86,67.88,67.8,67.81,12500.0,56.5983,56.615,56.5482,56.5566,12500.0
2013-05-31 11:50:00,67.81,67.81,67.72,67.72,2700.0,56.5566,56.5566,56.4815,56.4815,2700.0
2013-05-31 11:55:00,67.72,67.73,67.64,67.64,4200.0,56.4815,56.4899,56.4148,56.4148,4200.0
2013-05-31 12:00:00,67.64,67.67,67.5,67.51,6000.0,56.4148,56.4398,56.298,56.3064,6000.0
2013-05-31 12:05:00,67.51,67.54,67.48,67.49,3200.0,56.3064,56.3314,56.2813,56.2897,3200.0
2013-05-31 12:10:00,67.46,67.48,67.34,67.37,9600.0,56.2647,56.2813,56.1646,56.1896,9600.0
2013-05-31 12:15:00,67.36,67.39,67.34,67.34,6100.0,56.1813,56.2063,56.1646,56.1646,6100.0
2013-05-31 12:20:00,67.34,67.34,67.27,67.31,8300.0,56.1646,56.1646,56.1062,56.1396,8300.0
2013-05-31 12:25:00,67.31,67.31,67.24,67.26,8300.0,56.1396,56.1396,56.0812,56.0979,8300.0
2013-05-31 12:30:00,67.25,67.27,67.14,67.18,11200.0,56.0895,56.1062,55.9978,56.0311,11200.0
2013-05-31 12:35:00,67.17,67.24,67.17,67.22,4000.0,56.0228,56.0812,56.0228,56.0645,4000.0
2013-05-31 12:40:00,67.22,67.22,67.19,67.19,8600.0,56.0645,56.0645,56.0395,56.0395,8600.0
2013-05-31 12:45:00,67.21,67.29,67.18,67.27,15500.0,56.0562,56.1229,56.0311,56.1062,15500.0
2013-05-31 12:50:00,67.26,67.28,67.18,67.18,7300.0,56.0979,56.1145,56.0311,56.0311,7300.0
2013-05-31 12:55:00,67.18,67.18,67.12,67.12,4300.0,56.0311,56.0311,55.9811,55.9811,4300.0
2013-05-31 13:00:00,67.11,67.15,67.11,67.15,2700.0,55.9727,56.0061,55.9727,56.0061,2700.0
2013-05-31 13:05:00,67.13,67.17,67.13,67.14,6100.0,55.9894,56.0228,55.9894,55.9978,6100.0
2013-05-31 13:10:00,67.14,67.15,67.02,67.04,4100.0,55.9978,56.0061,55.8977,55.9144,4100.0
2013-05-31 13:15:00,67.02,67.03,66.96,67.0,5900.0,55.8977,55.906,55.8476,55.881,5900.0
2013-05-31 13:20:00,66.98,67.0,66.94,66.96,3000.0,55.8643,55.881,55.831,55.8476,3000.0
2013-05-31 13:25:00,66.96,67.0,66.95,66.98,3400.0,55.8476,55.881,55.8393,55.8643,3400.0
2013-05-31 13:30:00,67.0,67.02,66.95,66.95,3800.0,55.881,55.8977,55.8393,55.8393,3800.0
2013-05-31 13:35:00,66.94,66.97,66.92,66.97,3500.0,55.831,55.856,55.8143,55.856,3500.0
2013-05-31 13:40:00,66.97,66.97,66.93,66.97,3300.0,55.856,55.856,55.8226,55.856,3300.0
2013-05-31 13:45:00,66.96,67.05,66.93,67.05,3600.0,55.8476,55.9227,55.8226,55.9227,3600.0
2013-05-31 13:50:00,67.04,67.17,67.03,67.14,6200.0,55.9144,56.0228,55.906,55.9978,6200.0
2013-05-31 13:55:00,67.13,67.25,67.08,67.25,8900.0,55.9894,56.0895,55.9477,56.0895,8900.0
2013-05-31 14:00:00,67.26,67.28,67.24,67.27,13700.0,56.0979,56.1145,56.0812,56.1062,13700.0
2013-05-31 14:05:00,67.28,67.29,67.23,67.24,5700.0,56.1145,56.1229,56.0728,56.0812,5700.0
2013-05-31 14:10:00,67.22,67.23,67.08,67.12,6100.0,56.0645,56.0728,55.9477,55.9811,6100.0
2013-05-31 14:15:00,67.1,67.16,67.1,67.13,3800.0,55.9644,56.0145,55.9644,55.9894,3800.0
2013-05-31 14:20:00,67.14,67.17,67.1,67.17,3600.0,55.9978,56.0228,55.9644,56.0228,3600.0
2013-05-31 14:25:00,67.17,67.17,67.04,67.04,10900.0,56.0228,56.0228,55.9144,55.9144,10900.0
2013-05-31 14:30:00,67.05,67.05,66.96,66.98,5200.0,55.9227,55.9227,55.8476,55.8643,5200.0
2013-05-31 14:35:00,66.99,66.99,66.85,66.86,5100.0,55.8727,55.8727,55.7559,55.7642,5100.0
2013-05-31 14:40:00,66.88,66.93,66.86,66.93,4100.0,55.7809,55.8226,55.7642,55.8226,4100.0
2013-05-31 14:45:00,66.93,66.97,66.88,66.95,25700.0,55.8226,55.856,55.7809,55.8393,25700.0
2013-05-31 14:50:00,66.92,67.05,66.83,66.88,21800.0,55.8143,55.9227,55.7392,55.7809,21800.0
2013-05-31 14:55:00,66.84,67.01,66.84,66.94,21200.0,55.7476,55.8893,55.7476,55.831,21200.0
2013-05-31 15:00:00,66.97,67.06,66.92,67.02,4800.0,55.856,55.931,55.8143,55.8977,4800.0
2013-05-31 15:05:00,67.05,67.06,67.0,67.06,25200.0,55.9227,55.931,55.881,55.931,25200.0
2013-05-31 15:10:00,67.07,67.09,67.05,67.07,13600.0,55.9394,55.9561,55.9227,55.9394,13600.0
2013-05-31 15:15:00,67.07,67.08,67.05,67.08,12800.0,55.9394,55.9477,55.9227,55.9477,12800.0
2013-05-31 15:20:00,67.08,67.09,67.05,67.06,23600.0,55.9477,55.9561,55.9227,55.931,23600.0
2013-05-31 15:25:00,67.06,67.07,66.98,66.98,30700.0,55.931,55.9394,55.8643,55.8643,30700.0
2013-05-31 15:30:00,66.97,66.98,66.86,66.91,8600.0,55.856,55.8643,55.7642,55.8059,8600.0
2013-05-31 15:35:00,66.92,66.97,66.91,66.97,9100.0,55.8143,55.856,55.8059,55.856,9100.0
2013-05-31 15:40:00,66.96,67.11,66.96,67.05,15900.0,55.8476,55.9727,55.8476,55.9227,15900.0
2013-05-31 15:45:00,67.06,67.11,67.02,67.08,25100.0,55.931,55.9727,55.8977,55.9477,25100.0
2013-05-31 15:50:00,67.08,67.14,67.01,67.08,31500.0,55.9477,55.9978,55.8893,55.9477,31500.0
2013-05-31 15:55:00,67.09,67.09,66.91,66.91,71400.0,55.9561,55.9561,55.8059,55.8059,71400.0
2013-06-03 09:30:00,66.9,67.07,66.77,66.8,6200.0,55.7976,55.9394,55.6892,55.7142,6200.0
2013-06-03 09:35:00,66.8,66.8,66.79,66.8,500.0,55.7142,55.7142,55.7059,55.7142,500.0
2013-06-03 09:40:00,66.8,66.94,66.52,66.52,7600.0,55.7142,55.831,55.4807,55.4807,7600.0
2013-06-03 09:45:00,66.52,66.52,66.44,66.48,6200.0,55.4807,55.4807,55.4139,55.4473,6200.0
2013-06-03 09:50:00,66.51,66.96,66.5,66.73,8800.0,55.4723,55.8476,55.464,55.6558,8800.0
2013-06-03 09:55:00,66.75,66.75,66.63,66.63,4600.0,55.6725,55.6725,55.5724,55.5724,4600.0
2013-06-03 10:00:00,66.63,66.71,66.35,66.62,8400.0,55.5724,55.6391,55.3389,55.5641,8400.0
2013-06-03 10:05:00,66.63,66.91,66.6,66.82,10100.0,55.5724,55.8059,55.5474,55.7309,10100.0
2013-06-03 10:10:00,66.82,66.92,66.77,66.78,13800.0,55.7309,55.8143,55.6892,55.6975,13800.0
2013-06-03 10:15:00,66.76,66.76,66.68,66.69,2700.0,55.6808,55.6808,55.6141,55.6224,2700.0
2013-06-03 10:20:00,66.73,66.81,66.61,66.63,19800.0,55.6558,55.7225,55.5557,55.5724,19800.0
2013-06-03 10:25:00,66.61,66.61,66.45,66.46,4000.0,55.5557,55.5557,55.4223,55.4306,4000.0
2013-06-03 10:30:00,66.45,66.45,66.18,66.23,6800.0,55.4223,55.4223,55.1971,55.2388,6800.0
2013-06-03 10:35:00,66.22,66.23,66.05,66.05,7500.0,55.2304,55.2388,55.0887,55.0887,7500.0
2013-06-03 10:40:00,66.05,66.07,65.83,65.84,9600.0,55.0887,55.1053,54.9052,54.9135,9600.0
2013-06-03 10:45:00,65.85,65.85,65.62,65.71,18100.0,54.9219,54.9219,54.73,54.8051,18100.0
2013-06-03 10:50:00,65.72,65.87,65.72,65.87,5000.0,54.8134,54.9385,54.8134,54.9385,5000.0
2013-06-03 10:55:00,65.87,65.9,65.8,65.81,4800.0,54.9385,54.9636,54.8801,54.8885,4800.0
2013-06-03 11:00:00,65.82,65.83,65.65,65.65,8000.0,54.8968,54.9052,54.755,54.755,8000.0
2013-06-03 11:05:00,65.65,65.68,65.56,65.6,7300.0,54.755,54.7801,54.68,54.7133,7300.0
2013-06-03 11:10:00,65.59,65.6,65.38,65.47,8700.0,54.705,54.7133,54.5299,54.6049,8700.0
2013-06-03 11:15:00,65.51,65.69,65.44,65.69,32600.0,54.6383,54.7884,54.5799,54.7884,32600.0
2013-06-03 11:20:00,65.65,65.67,65.37,65.39,11300.0,54.755,54.7717,54.5215,54.5382,11300.0
2013-06-03 11:25:00,65.38,65.44,65.29,65.29,6700.0,54.5299,54.5799,54.4548,54.4548,6700.0
2013-06-03 11:30:00,65.29,65.43,65.26,65.41,11700.0,54.4548,54.5716,54.4298,54.5549,11700.0
2013-06-03 11:35:00,65.4,65.4,65.26,65.26,5600.0,54.5465,54.5465,54.4298,54.4298,5600.0
2013-06-03 11:40:00,65.26,65.43,65.21,65.43,13800.0,54.4298,54.5716,54.3881,54.5716,13800.0
2013-06-03 11:45:00,65.43,65.58,65.43,65.56,27600.0,54.5716,54.6967,54.5716,54.68,27600.0
2013-06-03 11:50:00,65.59,65.61,65.46,65.46,18200.0,54.705,54.7217,54.5966,54.5966,18200.0
2013-06-03 11:55:00,65.46,65.48,65.42,65.48,6600.0,54.5966,54.6133,54.5632,54.6133,6600.0
2013-06-03 12:00:00,65.46,65.48,65.4,65.4,6300.0,54.5966,54.6133,54.5465,54.5465,6300.0
2013-06-03 12:05:00,65.39,65.4,65.28,65.3,10800.0,54.5382,54.5465,54.4464,54.4631,10800.0
2013-06-03 12:10:00,65.28,65.36,65.28,65.31,16300.0,54.4464,54.5132,54.4464,54.4715,16300.0
2013-06-03 12:15:00,65.31,65.37,65.29,65.37,15600.0,54.4715,54.5215,54.4548,54.5215,15600.0
2013-06-03 12:20:00,65.35,65.38,65.31,65.38,10900.0,54.5048,54.5299,54.4715,54.5299,10900.0
2013-06-03 12:25:00,65.37,65.37,65.32,65.34,5600.0,54.5215,54.5215,54.4798,54.4965,5600.0
2013-06-03 12:30:00,65.32,65.45,65.32,65.36,9000.0,54.4798,54.5882,54.4798,54.5132,9000.0
2013-06-03 12:35:00,65.37,65.4,65.34,65.36,4600.0,54.5215,54.5465,54.4965,54.5132,4600.0
2013-06-03 12:40:00,65.35,65.37,65.34,65.37,4100.0,54.5048,54.5215,54.4965,54.5215,4100.0
2013-06-03 12:45:00,65.34,65.51,65.34,65.51,8700.0,54.4965,54.6383,54.4965,54.6383,8700.0
2013-06-03 12:50:00,65.53,65.58,65.48,65.56,4300.0,54.655,54.6967,54.6133,54.68,4300.0
2013-06-03 12:55:00,65.54,65.54,65.5,65.54,7900.0,54.6633,54.6633,54.6299,54.6633,7900.0
2013-06-03 13:00:00,65.55,65.62,65.5,65.62,8800.0,54.6716,54.73,54.6299,54.73,8800.0
2013-06-03 13:05:00,65.59,65.71,65.59,65.71,4400.0,54.705,54.8051,54.705,54.8051,4400.0
2013-06-03 13:10:00,65.7,65.7,65.62,65.62,5000.0,54.7967,54.7967,54.73,54.73,5000.0
2013-06-03 13:15:00,65.61,65.61,65.57,65.57,3300.0,54.7217,54.7217,54.6883,54.6883,3300.0
2013-06-03 13:20:00,65.57,65.6,65.52,65.52,7300.0,54.6883,54.7133,54.6466,54.6466,7300.0
2013-06-03 13:25:00,65.52,65.53,65.48,65.51,7300.0,54.6466,54.655,54.6133,54.6383,7300.0
2013-06-03 13:30:00,65.52,65.53,65.5,65.5,4600.0,54.6466,54.655,54.6299,54.6299,4600.0
2013-06-03 13:35:00,65.52,65.52,65.43,65.45,7200.0,54.6466,54.6466,54.5716,54.5882,7200.0
2013-06-03 13:40:00,65.46,65.46,65.38,65.38,6600.0,54.5966,54.5966,54.5299,54.5299,6600.0
2013-06-03 13:45:00,65.39,65.47,65.37,65.47,8500.0,54.5382,54.6049,54.5215,54.6049,8500.0
2013-06-03 13:50:00,65.46,65.57,65.44,65.44,9200.0,54.5966,54.6883,54.5799,54.5799,9200.0
2013-06-03 13:55:00,65.45,65.49,65.41,65.47,13200.0,54.5882,54.6216,54.5549,54.6049,13200.0
2013-06-03 14:00:00,65.45,65.5,65.41,65.5,12300.0,54.5882,54.6299,54.5549,54.6299,12300.0
2013-06-03 14:05:00,65.52,65.68,65.51,65.65,7200.0,54.6466,54.7801,54.6383,54.755,7200.0
2013-06-03 14:10:00,65.64,65.64,65.55,65.55,5400.0,54.7467,54.7467,54.6716,54.6716,5400.0
2013-06-03 14:15:00,65.54,65.54,65.49,65.52,7000.0,54.6633,54.6633,54.6216,54.6466,7000.0
2013-06-03 14:20:00,65.53,65.61,65.52,65.56,6900.0,54.655,54.7217,54.6466,54.68,6900.0
2013-06-03 14:25:00,65.57,65.6,65.48,65.48,8100.0,54.6883,54.7133,54.6133,54.6133,8100.0
2013-06-03 14:30:00,65.47,65.47,65.3,65.34,14000.0,54.6049,54.6049,54.4631,54.4965,14000.0
2013-06-03 14:35:00,65.35,65.38,65.31,65.32,15900.0,54.5048,54.5299,54.4715,54.4798,15900.0
2013-06-03 14:40:00,65.31,65.41,65.3,65.37,12400.0,54.4715,54.5549,54.4631,54.5215,12400.0
2013-06-03 14:45:00,65.38,65.4,65.16,65.17,11800.0,54.5299,54.5465,54.3464,54.3547,11800.0
2013-06-03 14:50:00,65.17,65.4,65.16,65.25,11900.0,54.3547,54.5465,54.3464,54.4214,11900.0
2013-06-03 14:55:00,65.27,65.39,65.26,65.38,9100.0,54.4381,54.5382,54.4298,54.5299,9100.0
2013-06-03 15:00:00,65.39,65.41,65.35,65.39,9600.0,54.5382,54.5549,54.5048,54.5382,9600.0
2013-06-03 15:05:00,65.39,65.39,65.3,65.3,12300.0,54.5382,54.5382,54.4631,54.4631,12300.0
2013-06-03 15:10:00,65.31,65.36,65.31,65.33,9800.0,54.4715,54.5132,54.4715,54.4881,9800.0
2013-06-03 15:15:00,65.33,65.34,65.21,65.22,14200.0,54.4881,54.4965,54.3881,54.3964,14200.0
2013-06-03 15:20:00,65.22,65.28,65.22,65.24,12700.0,54.3964,54.4464,54.3964,54.4131,12700.0
2013-06-03 15:25:00,65.24,65.3,65.23,65.3,11000.0,54.4131,54.4631,54.4047,54.4631,11000.0
2013-06-03 15:30:00,65.3,65.38,65.23,65.37,20100.0,54.4631,54.5299,54.4047,54.5215,20100.0
2013-06-03 15:35:00,65.36,65.49,65.33,65.46,16300.0,54.5132,54.6216,54.4881,54.5966,16300.0
2013-06-03 15:40:00,65.46,65.56,65.45,65.56,15700.0,54.5966,54.68,54.5882,54.68,15700.0
2013-06-03 15:45:00,65.57,65.76,65.57,65.69,26900.0,54.6883,54.8468,54.6883,54.7884,26900.0
2013-06-03 15:50:00,65.71,65.9,65.67,65.86,40800.0,54.8051,54.9636,54.7717,54.9302,40800.0
2013-06-03 15:55:00,65.87,65.91,65.64,65.72,64200.0,54.9385,54.9719,54.7467,54.8134,64200.0
2013-06-04 09:30:00,65.79,65.93,65.71,65.84,8400.0,54.8718,54.9886,54.8051,54.9135,8400.0
2013-06-04 09:35:00,66.0,66.32,65.89,66.31,700.0,55.047,55.3139,54.9552,55.3055,700.0
2013-06-04 09:40:00,66.19,66.44,66.19,66.38,4100.0,55.2054,55.4139,55.2054,55.3639,4100.0
2013-06-04 09:45:00,66.44,66.57,66.4,66.41,6100.0,55.4139,55.5224,55.3806,55.3889,6100.0
2013-06-04 09:50:00,66.41,66.41,66.22,66.31,4100.0,55.3889,55.3889,55.2304,55.3055,4100.0
2013-06-04 09:55:00,66.29,66.42,66.27,66.27,3400.0,55.2888,55.3973,55.2722,55.2722,3400.0
2013-06-04 10:00:00,66.34,66.5,66.3,66.5,1200.0,55.3305,55.464,55.2972,55.464,1200.0
2013-06-04 10:05:00,66.5,66.5,66.2,66.21,7200.0,55.464,55.464,55.2138,55.2221,7200.0
2013-06-04 10:10:00,66.23,66.4,66.18,66.33,1500.0,55.2388,55.3806,55.1971,55.3222,1500.0
2013-06-04 10:15:00,66.34,66.34,66.05,66.15,5300.0,55.3305,55.3305,55.0887,55.1721,5300.0
2013-06-04 10:20:00,66.14,66.34,66.14,66.34,2400.0,55.1637,55.3305,55.1637,55.3305,2400.0
2013-06-04 10:25:00,66.33,66.45,66.25,66.45,3300.0,55.3222,55.4223,55.2555,55.4223,3300.0
2013-06-04 10:30:00,66.45,66.64,66.45,66.58,6100.0,55.4223,55.5807,55.4223,55.5307,6100.0
2013-06-04 10:35:00,66.52,66.58,66.51,66.58,2400.0,55.4807,55.5307,55.4723,55.5307,2400.0
2013-06-04 10:40:00,66.53,66.55,66.46,66.53,2900.0,55.489,55.5057,55.4306,55.489,2900.0
2013-06-04 10:45:00,66.56,66.56,66.18,66.18,5100.0,55.514,55.514,55.1971,55.1971,5100.0
2013-06-04 10:50:00,66.19,66.19,65.93,65.95,3800.0,55.2054,55.2054,54.9886,55.0053,3800.0
2013-06-04 10:55:00,65.98,66.07,65.94,65.94,2400.0,55.0303,55.1053,54.9969,54.9969,2400.0
2013-06-04 11:00:00,65.95,66.14,65.89,66.14,3000.0,55.0053,55.1637,54.9552,55.1637,3000.0
2013-06-04 11:05:00,66.09,66.09,65.98,65.98,2100.0,55.122,55.122,55.0303,55.0303,2100.0
2013-06-04 11:10:00,66.04,66.11,65.99,66.06,2200.0,55.0803,55.1387,55.0386,55.097,2200.0
2013-06-04 11:15:00,66.06,66.15,66.04,66.12,2700.0,55.097,55.1721,55.0803,55.147,2700.0
2013-06-04 11:20:00,66.1,66.19,66.1,66.19,1500.0,55.1304,55.2054,55.1304,55.2054,1500.0
2013-06-04 11:25:00,66.19,66.25,66.19,66.23,3400.0,55.2054,55.2555,55.2054,55.2388,3400.0
2013-06-04 11:30:00,66.23,66.23,66.04,66.05,4000.0,55.2388,55.2388,55.0803,55.0887,4000.0
2013-06-04 11:35:00,66.04,66.04,65.86,65.97,3700.0,55.0803,55.0803,54.9302,55.0219,3700.0
2013-06-04 11:40:00,65.97,66.08,65.97,66.08,1500.0,55.0219,55.1137,55.0219,55.1137,1500.0
2013-06-04 11:45:00,66.23,66.27,66.08,66.08,2900.0,55.2388,55.2722,55.1137,55.1137,2900.0
2013-06-04 11:50:00,66.07,66.13,66.05,66.13,3700.0,55.1053,55.1554,55.0887,55.1554,3700.0
2013-06-04 11:55:00,66.15,66.18,66.14,66.15,1900.0,55.1721,55.1971,55.1637,55.1721,1900.0
2013-06-04 12:00:00,66.14,66.16,65.9,65.9,5300.0,55.1637,55.1804,54.9636,54.9636,5300.0
2013-06-04 12:05:00,65.93,65.96,65.9,65.9,2200.0,54.9886,55.0136,54.9636,54.9636,2200.0
2013-06-04 12:10:00,65.9,66.12,65.89,65.96,3900.0,54.9636,55.147,54.9552,55.0136,3900.0
2013-06-04 12:15:00,65.96,65.96,65.83,65.86,2400.0,55.0136,55.0136,54.9052,54.9302,2400.0
2013-06-04 12:20:00,65.84,65.89,65.8,65.85,1800.0,54.9135,54.9552,54.8801,54.9219,1800.0
2013-06-04 12:25:00,65.83,65.83,65.75,65.75,1900.0,54.9052,54.9052,54.8384,54.8384,1900.0
2013-06-04 12:30:00,65.74,65.83,65.74,65.81,1400.0,54.8301,54.9052,54.8301,54.8885,1400.0
2013-06-04 12:35:00,65.81,65.95,65.81,65.93,2200.0,54.8885,55.0053,54.8885,54.9886,2200.0
2013-06-04 12:40:00,65.91,65.91,65.87,65.87,2800.0,54.9719,54.9719,54.9385,54.9385,2800.0
2013-06-04 12:45:00,65.84,65.84,65.8,65.81,2800.0,54.9135,54.9135,54.8801,54.8885,2800.0
2013-06-04 12:50:00,65.81,65.97,65.8,65.85,4800.0,54.8885,55.0219,54.8801,54.9219,4800.0
2013-06-04 12:55:00,65.83,65.83,65.79,65.83,1300.0,54.9052,54.9052,54.8718,54.9052,1300.0
2013-06-04 13:00:00,65.82,65.84,65.81,65.83,500.0,54.8968,54.9135,54.8885,54.9052,500.0
2013-06-04 13:05:00,65.86,65.99,65.85,65.99,1500.0,54.9302,55.0386,54.9219,55.0386,1500.0
2013-06-04 13:10:00,65.99,66.02,65.89,65.95,3900.0,55.0386,55.0636,54.9552,55.0053,3900.0
2013-06-04 13:15:00,65.94,65.94,65.87,65.87,900.0,54.9969,54.9969,54.9385,54.9385,900.0
2013-06-04 13:20:00,65.9,65.91,65.88,65.9,1700.0,54.9636,54.9719,54.9469,54.9636,1700.0
2013-06-04 13:25:00,65.88,65.89,65.62,65.63,5200.0,54.9469,54.9552,54.73,54.7384,5200.0
2013-06-04 13:30:00,65.61,65.65,65.59,65.64,1900.0,54.7217,54.755,54.705,54.7467,1900.0
2013-06-04 13:35:00,65.66,65.67,65.52,65.57,2300.0,54.7634,54.7717,54.6466,54.6883,2300.0
2013-06-04 13:40:00,65.6,65.66,65.6,65.66,700.0,54.7133,54.7634,54.7133,54.7634,700.0
2013-06-04 13:45:00,65.65,65.65,65.55,65.58,3300.0,54.755,54.755,54.6716,54.6967,3300.0
2013-06-04 13:50:00,65.62,65.67,65.57,65.57,3100.0,54.73,54.7717,54.6883,54.6883,3100.0
2013-06-04 13:55:00,65.59,65.69,65.56,65.68,5300.0,54.705,54.7884,54.68,54.7801,5300.0
2013-06-04 14:00:00,65.66,65.66,65.47,65.47,4300.0,54.7634,54.7634,54.6049,54.6049,4300.0
2013-06-04 14:05:00,65.51,65.51,65.43,65.43,3600.0,54.6383,54.6383,54.5716,54.5716,3600.0
2013-06-04 14:10:00,65.41,65.45,65.35,65.42,3600.0,54.5549,54.5882,54.5048,54.5632,3600.0
2013-06-04 14:15:00,65.45,65.59,65.45,65.52,4100.0,54.5882,54.705,54.5882,54.6466,4100.0
2013-06-04 14:20:00,65.53,65.59,65.5,65.53,1900.0,54.655,54.705,54.6299,54.655,1900.0
2013-06-04 14:25:00,65.52,65.58,65.51,65.58,2300.0,54.6466,54.6967,54.6383,54.6967,2300.0
2013-06-04 14:30:00,65.63,65.73,65.61,65.67,4100.0,54.7384,54.8218,54.7217,54.7717,4100.0
2013-06-04 14:35:00,65.67,65.69,65.6,65.65,4200.0,54.7717,54.7884,54.7133,54.755,4200.0
2013-06-04 14:40:00,65.71,65.76,65.64,65.68,12800.0,54.8051,54.8468,54.7467,54.7801,12800.0
2013-06-04 14:45:00,65.7,65.74,65.7,65.71,2700.0,54.7967,54.8301,54.7967,54.8051,2700.0
2013-06-04 14:50:00,65.73,65.87,65.72,65.75,5300.0,54.8218,54.9385,54.8134,54.8384,5300.0
2013-06-04 14:55:00,65.76,65.78,65.62,65.7,4500.0,54.8468,54.8635,54.73,54.7967,4500.0
2013-06-04 15:00:00,65.7,65.75,65.66,65.75,5600.0,54.7967,54.8384,54.7634,54.8384,5600.0
2013-06-04 15:05:00,65.76,65.86,65.69,65.72,5200.0,54.8468,54.9302,54.7884,54.8134,5200.0
2013-06-04 15:10:00,65.71,65.77,65.54,65.59,5400.0,54.8051,54.8551,54.6633,54.705,5400.0
2013-06-04 15:15:00,65.59,65.66,65.53,65.58,4100.0,54.705,54.7634,54.655,54.6967,4100.0
2013-06-04 15:20:00,65.58,65.66,65.56,65.56,4900.0,54.6967,54.7634,54.68,54.68,4900.0
2013-06-04 15:25:00,65.53,65.67,65.53,65.63,4100.0,54.655,54.7717,54.655,54.7384,4100.0
2013-06-04 15:30:00,65.65,65.87,65.65,65.87,7700.0,54.755,54.9385,54.755,54.9385,7700.0
2013-06-04 15:35:00,65.87,65.93,65.82,65.93,4400.0,54.9385,54.9886,54.8968,54.9886,4400.0
2013-06-04 15:40:00,65.93,65.99,65.89,65.97,6100.0,54.9886,55.0386,54.9552,55.0219,6100.0
2013-06-04 15:45:00,65.99,66.0,65.89,65.89,12400.0,55.0386,55.047,54.9552,54.9552,12400.0
2013-06-04 15:50:00,65.9,65.95,65.83,65.9,10800.0,54.9636,55.0053,54.9052,54.9636,10800.0
2013-06-04 15:55:00,65.91,65.95,65.81,65.86,19900.0,54.9719,55.0053,54.8885,54.9302,19900.0
2013-06-05 09:30:00,65.63,65.87,65.56,65.61,3800.0,54.7384,54.9385,54.68,54.7217,3800.0
2013-06-05 09:35:00,65.55,65.55,65.29,65.4,3000.0,54.6716,54.6716,54.4548,54.5465,3000.0
2013-06-05 09:40:00,65.43,65.56,65.43,65.51,1400.0,54.5716,54.68,54.5716,54.6383,1400.0
2013-06-05 09:45:00,65.6,65.72,65.57,65.59,3800.0,54.7133,54.8134,54.6883,54.705,3800.0
2013-06-05 09:50:00,65.71,65.81,65.66,65.71,1600.0,54.8051,54.8885,54.7634,54.8051,1600.0
2013-06-05 09:55:00,65.78,65.78,65.57,65.57,3700.0,54.8635,54.8635,54.6883,54.6883,3700.0
2013-06-05 10:00:00,65.56,65.85,65.49,65.83,4000.0,54.68,54.9219,54.6216,54.9052,4000.0
2013-06-05 10:05:00,65.88,65.91,65.64,65.64,5100.0,54.9469,54.9719,54.7467,54.7467,5100.0
2013-06-05 10:10:00,65.57,65.57,65.42,65.5,2300.0,54.6883,54.6883,54.5632,54.6299,2300.0
2013-06-05 10:15:00,65.44,65.45,65.17,65.22,4500.0,54.5799,54.5882,54.3547,54.3964,4500.0
2013-06-05 10:20:00,65.22,65.37,65.21,65.37,3200.0,54.3964,54.5215,54.3881,54.5215,3200.0
2013-06-05 10:25:00,65.35,65.47,65.28,65.46,5200.0,54.5048,54.6049,54.4464,54.5966,5200.0
2013-06-05 10:30:00,65.51,65.51,65.33,65.33,1800.0,54.6383,54.6383,54.4881,54.4881,1800.0
2013-06-05 10:35:00,65.38,65.44,65.31,65.38,2700.0,54.5299,54.5799,54.4715,54.5299,2700.0
2013-06-05 10:40:00,65.38,65.48,65.37,65.38,8600.0,54.5299,54.6133,54.5215,54.5299,8600.0
2013-06-05 10:45:00,65.36,65.39,65.33,65.33,2000.0,54.5132,54.5382,54.4881,54.4881,2000.0
2013-06-05 10:50:00,65.36,65.36,65.23,65.25,1100.0,54.5132,54.5132,54.4047,54.4214,1100.0
2013-06-05 10:55:00,65.22,65.25,65.17,65.21,5200.0,54.3964,54.4214,54.3547,54.3881,5200.0
2013-06-05 11:00:00,65.18,65.18,65.03,65.09,22100.0,54.363,54.363,54.2379,54.288,22100.0
2013-06-05 11:05:00,65.11,65.14,65.02,65.04,21900.0,54.3047,54.3297,54.2296,54.2463,21900.0
2013-06-05 11:10:00,65.08,65.13,64.88,64.99,31800.0,54.2796,54.3213,54.1128,54.2046,31800.0
2013-06-05 11:15:00,65.01,65.06,64.89,65.03,12000.0,54.2213,54.263,54.1212,54.2379,12000.0
2013-06-05 11:20:00,65.04,65.13,65.04,65.12,2700.0,54.2463,54.3213,54.2463,54.313,2700.0
2013-06-05 11:25:00,65.08,65.12,65.07,65.12,1700.0,54.2796,54.313,54.2713,54.313,1700.0
2013-06-05 11:30:00,65.05,65.05,64.97,65.01,4600.0,54.2546,54.2546,54.1879,54.2213,4600.0
2013-06-05 11:35:00,65.02,65.23,65.02,65.23,1500.0,54.2296,54.4047,54.2296,54.4047,1500.0
2013-06-05 11:40:00,65.2,65.26,65.17,65.26,2300.0,54.3797,54.4298,54.3547,54.4298,2300.0
2013-06-05 11:45:00,65.28,65.34,65.28,65.28,6200.0,54.4464,54.4965,54.4464,54.4464,6200.0
2013-06-05 11:50:00,65.22,65.23,65.11,65.14,6200.0,54.3964,54.4047,54.3047,54.3297,6200.0
2013-06-05 11:55:00,65.11,65.11,64.99,64.99,2200.0,54.3047,54.3047,54.2046,54.2046,2200.0
2013-06-05 12:00:00,65.06,65.1,65.03,65.04,3200.0,54.263,54.2963,54.2379,54.2463,3200.0
2013-06-05 12:05:00,65.02,65.07,64.92,64.99,2900.0,54.2296,54.2713,54.1462,54.2046,2900.0
2013-06-05 12:10:00,65.04,65.04,64.96,64.99,3100.0,54.2463,54.2463,54.1796,54.2046,3100.0
2013-06-05 12:15:00,64.96,64.96,64.85,64.92,2400.0,54.1796,54.1796,54.0878,54.1462,2400.0
2013-06-05 12:20:00,64.96,65.0,64.93,64.93,2700.0,54.1796,54.2129,54.1545,54.1545,2700.0
2013-06-05 12:25:00,64.99,65.1,64.98,65.06,4500.0,54.2046,54.2963,54.1962,54.263,4500.0
2013-06-05 12:30:00,65.04,65.1,65.01,65.04,2800.0,54.2463,54.2963,54.2213,54.2463,2800.0
2013-06-05 12:35:00,65.04,65.06,64.94,64.99,3500.0,54.2463,54.263,54.1629,54.2046,3500.0
2013-06-05 12:40:00,64.94,65.0,64.93,64.93,400.0,54.1629,54.2129,54.1545,54.1545,400.0
2013-06-05 12:45:00,64.93,64.96,64.87,64.87,2400.0,54.1545,54.1796,54.1045,54.1045,2400.0
2013-06-05 12:50:00,64.86,64.86,64.74,64.82,5800.0,54.0961,54.0961,53.9961,54.0628,5800.0
2013-06-05 12:55:00,64.81,64.86,64.79,64.86,2500.0,54.0544,54.0961,54.0378,54.0961,2500.0
2013-06-05 13:00:00,64.82,65.0,64.78,64.96,3000.0,54.0628,54.2129,54.0294,54.1796,3000.0
2013-06-05 13:05:00,64.96,65.1,64.96,64.97,2600.0,54.1796,54.2963,54.1796,54.1879,2600.0
2013-06-05 13:10:00,64.97,65.05,64.96,64.98,3200.0,54.1879,54.2546,54.1796,54.1962,3200.0
2013-06-05 13:15:00,64.97,65.0,64.94,65.0,900.0,54.1879,54.2129,54.1629,54.2129,900.0
2013-06-05 13:20:00,65.01,65.02,64.96,64.99,2300.0,54.2213,54.2296,54.1796,54.2046,2300.0
2013-06-05 13:25:00,65.05,65.09,64.98,65.02,3300.0,54.2546,54.288,54.1962,54.2296,3300.0
2013-06-05 13:30:00,65.04,65.04,65.02,65.04,1000.0,54.2463,54.2463,54.2296,54.2463,1000.0
2013-06-05 13:35:00,65.0,65.12,65.0,65.12,2600.0,54.2129,54.313,54.2129,54.313,2600.0
2013-06-05 13:40:00,65.11,65.21,65.09,65.21,3500.0,54.3047,54.3881,54.288,54.3881,3500.0
2013-06-05 13:45:00,65.22,65.25,65.18,65.18,2100.0,54.3964,54.4214,54.363,54.363,2100.0
2013-06-05 13:50:00,65.16,65.16,65.08,65.09,2000.0,54.3464,54.3464,54.2796,54.288,2000.0
2013-06-05 13:55:00,65.08,65.09,65.02,65.02,2100.0,54.2796,54.288,54.2296,54.2296,2100.0
2013-06-05 14:00:00,65.04,65.11,64.98,65.03,5500.0,54.2463,54.3047,54.1962,54.2379,5500.0
2013-06-05 14:05:00,65.02,65.05,65.02,65.04,2400.0,54.2296,54.2546,54.2296,54.2463,2400.0
2013-06-05 14:10:00,65.02,65.03,64.92,64.99,4500.0,54.2296,54.2379,54.1462,54.2046,4500.0
2013-06-05 14:15:00,64.95,65.0,64.92,65.0,3000.0,54.1712,54.2129,54.1462,54.2129,3000.0
2013-06-05 14:20:00,64.97,64.97,64.82,64.82,2100.0,54.1879,54.1879,54.0628,54.0628,2100.0
2013-06-05 14:25:00,64.8,64.87,64.74,64.75,3900.0,54.0461,54.1045,53.9961,54.0044,3900.0
2013-06-05 14:30:00,64.72,64.76,64.64,64.76,5500.0,53.9794,54.0127,53.9127,54.0127,5500.0
2013-06-05 14:35:00,64.83,64.86,64.77,64.86,5900.0,54.0711,54.0961,54.0211,54.0961,5900.0
2013-06-05 14:40:00,64.84,64.99,64.81,64.99,2000.0,54.0795,54.2046,54.0544,54.2046,2000.0
2013-06-05 14:45:00,65.0,65.0,64.88,64.88,2700.0,54.2129,54.2129,54.1128,54.1128,2700.0
2013-06-05 14:50:00,64.91,65.01,64.82,64.82,6100.0,54.1378,54.2213,54.0628,54.0628,6100.0
2013-06-05 14:55:00,64.81,64.93,64.79,64.92,3000.0,54.0544,54.1545,54.0378,54.1462,3000.0
2013-06-05 15:00:00,64.91,64.94,64.81,64.82,6600.0,54.1378,54.1629,54.0544,54.0628,6600.0
2013-06-05 15:05:00,64.79,64.84,64.78,64.78,6500.0,54.0378,54.0795,54.0294,54.0294,6500.0
2013-06-05 15:10:00,64.78,64.81,64.67,64.81,8200.0,54.0294,54.0544,53.9377,54.0544,8200.0
2013-06-05 15:15:00,64.82,64.87,64.74,64.75,10800.0,54.0628,54.1045,53.9961,54.0044,10800.0
2013-06-05 15:20:00,64.75,64.8,64.68,64.78,9800.0,54.0044,54.0461,53.946,54.0294,9800.0
2013-06-05 15:25:00,64.8,64.89,64.79,64.86,10800.0,54.0461,54.1212,54.0378,54.0961,10800.0
2013-06-05 15:30:00,64.87,64.9,64.81,64.87,10500.0,54.1045,54.1295,54.0544,54.1045,10500.0
2013-06-05 15:35:00,64.88,65.05,64.88,64.98,16100.0,54.1128,54.2546,54.1128,54.1962,16100.0
2013-06-05 15:40:00,64.97,65.0,64.91,64.93,9600.0,54.1879,54.2129,54.1378,54.1545,9600.0
2013-06-05 15:45:00,64.96,65.0,64.88,64.92,11800.0,54.1796,54.2129,54.1128,54.1462,11800.0
2013-06-05 15:50:00,64.91,64.92,64.85,64.87,13200.0,54.1378,54.1462,54.0878,54.1045,13200.0
2013-06-05 15:55:00,64.85,64.93,64.76,64.78,24700.0,54.0878,54.1545,54.0127,54.0294,24700.0
2013-06-06 09:30:00,64.8,64.8,64.55,64.66,5900.0,54.0461,54.0461,53.8376,53.9293,5900.0
2013-06-06 09:35:00,64.67,64.8,64.64,64.68,1800.0,53.9377,54.0461,53.9127,53.946,1800.0
2013-06-06 09:40:00,64.8,64.92,64.77,64.86,1600.0,54.0461,54.1462,54.0211,54.0961,1600.0
2013-06-06 09:45:00,64.85,64.9,64.81,64.86,3200.0,54.0878,54.1295,54.0544,54.0961,3200.0
2013-06-06 09:50:00,64.82,64.82,64.73,64.75,4900.0,54.0628,54.0628,53.9877,54.0044,4900.0
2013-06-06 09:55:00,64.78,65.09,64.68,65.08,5600.0,54.0294,54.288,53.946,54.2796,5600.0
2013-06-06 10:00:00,65.17,65.39,64.97,64.97,8200.0,54.3547,54.5382,54.1879,54.1879,8200.0
2013-06-06 10:05:00,64.99,65.01,64.72,64.74,8800.0,54.2046,54.2213,53.9794,53.9961,8800.0
2013-06-06 10:10:00,64.73,64.75,64.6,64.63,5400.0,53.9877,54.0044,53.8793,53.9043,5400.0
2013-06-06 10:15:00,64.59,64.65,64.56,64.61,11000.0,53.871,53.921,53.8459,53.8876,11000.0
2013-06-06 10:20:00,64.62,64.71,64.56,64.56,8700.0,53.896,53.971,53.8459,53.8459,8700.0
2013-06-06 10:25:00,64.56,64.6,64.38,64.59,8700.0,53.8459,53.8793,53.6958,53.871,8700.0
2013-06-06 10:30:00,64.53,64.68,64.53,64.68,5900.0,53.8209,53.946,53.8209,53.946,5900.0
2013-06-06 10:35:00,64.62,64.68,64.57,64.57,1700.0,53.896,53.946,53.8543,53.8543,1700.0
2013-06-06 10:40:00,64.58,64.68,64.5,64.62,9000.0,53.8626,53.946,53.7959,53.896,9000.0
2013-06-06 10:45:00,64.6,64.63,64.37,64.37,11600.0,53.8793,53.9043,53.6875,53.6875,11600.0
2013-06-06 10:50:00,64.38,64.38,64.08,64.11,12400.0,53.6958,53.6958,53.4456,53.4706,12400.0
2013-06-06 10:55:00,64.09,64.18,64.06,64.14,35600.0,53.4539,53.529,53.4289,53.4956,35600.0
2013-06-06 11:00:00,64.18,64.18,64.05,64.09,8700.0,53.529,53.529,53.4206,53.4539,8700.0
2013-06-06 11:05:00,64.09,64.12,64.06,64.07,2900.0,53.4539,53.479,53.4289,53.4373,2900.0
2013-06-06 11:10:00,64.06,64.24,64.05,64.22,3400.0,53.4289,53.579,53.4206,53.5624,3400.0
2013-06-06 11:15:00,64.25,64.36,64.25,64.36,2300.0,53.5874,53.6791,53.5874,53.6791,2300.0
2013-06-06 11:20:00,64.39,64.43,64.29,64.37,4300.0,53.7041,53.7375,53.6207,53.6875,4300.0
2013-06-06 11:25:00,64.42,64.48,64.42,64.46,3500.0,53.7292,53.7792,53.7292,53.7625,3500.0
2013-06-06 11:30:00,64.48,64.49,64.4,64.45,4600.0,53.7792,53.7876,53.7125,53.7542,4600.0
2013-06-06 11:35:00,64.45,64.57,64.45,64.51,10900.0,53.7542,53.8543,53.7542,53.8042,10900.0
2013-06-06 11:40:00,64.58,64.59,64.3,64.42,20900.0,53.8626,53.871,53.6291,53.7292,20900.0
2013-06-06 11:45:00,64.43,64.44,64.38,64.39,700.0,53.7375,53.7458,53.6958,53.7041,700.0
2013-06-06 11:50:00,64.34,64.34,64.24,64.27,600.0,53.6624,53.6624,53.579,53.6041,600.0
2013-06-06 11:55:00,64.24,64.28,64.1,64.12,4600.0,53.579,53.6124,53.4623,53.479,4600.0
2013-06-06 12:00:00,64.14,64.15,63.97,63.97,5900.0,53.4956,53.504,53.3538,53.3538,5900.0
2013-06-06 12:05:00,64.0,64.07,63.92,63.96,17000.0,53.3789,53.4373,53.3121,53.3455,17000.0
2013-06-06 12:10:00,63.97,64.07,63.92,63.92,7500.0,53.3538,53.4373,53.3121,53.3121,7500.0
2013-06-06 12:15:00,63.91,63.93,63.82,63.82,2400.0,53.3038,53.3205,53.2287,53.2287,2400.0
2013-06-06 12:20:00,63.85,63.87,63.71,63.78,6400.0,53.2538,53.2704,53.137,53.1954,6400.0
2013-06-06 12:25:00,63.78,63.78,63.41,63.54,21900.0,53.1954,53.1954,52.8868,52.9952,21900.0
2013-06-06 12:30:00,63.6,63.72,63.59,63.72,8200.0,53.0453,53.1453,53.0369,53.1453,8200.0
2013-06-06 12:35:00,63.7,63.75,63.62,63.62,15100.0,53.1287,53.1704,53.0619,53.0619,15100.0
2013-06-06 12:40:00,63.64,63.77,63.6,63.7,30400.0,53.0786,53.187,53.0453,53.1287,30400.0
2013-06-06 12:45:00,63.71,63.75,63.58,63.7,14300.0,53.137,53.1704,53.0286,53.1287,14300.0
2013-06-06 12:50:00,63.7,63.73,63.6,63.71,30500.0,53.1287,53.1537,53.0453,53.137,30500.0
2013-06-06 12:55:00,63.7,63.84,63.68,63.83,14200.0,53.1287,53.2454,53.112,53.2371,14200.0
2013-06-06 13:00:00,63.88,63.96,63.79,63.82,16900.0,53.2788,53.3455,53.2037,53.2287,16900.0
2013-06-06 13:05:00,63.82,63.97,63.81,63.97,5800.0,53.2287,53.3538,53.2204,53.3538,5800.0
2013-06-06 13:10:00,63.99,64.17,63.96,64.07,11300.0,53.3705,53.5207,53.3455,53.4373,11300.0
2013-06-06 13:15:00,64.1,64.17,64.0,64.0,7700.0,53.4623,53.5207,53.3789,53.3789,7700.0
2013-06-06 13:20:00,64.04,64.05,63.93,63.99,9100.0,53.4122,53.4206,53.3205,53.3705,9100.0
2013-06-06 13:25:00,63.98,64.0,63.8,63.88,15100.0,53.3622,53.3789,53.2121,53.2788,15100.0
2013-06-06 13:30:00,63.83,63.91,63.82,63.91,8500.0,53.2371,53.3038,53.2287,53.3038,8500.0
2013-06-06 13:35:00,63.88,63.91,63.85,63.85,2100.0,53.2788,53.3038,53.2538,53.2538,2100.0
2013-06-06 13:40:00,63.89,63.91,63.81,63.87,4100.0,53.2871,53.3038,53.2204,53.2704,4100.0
2013-06-06 13:45:00,63.92,63.98,63.88,63.97,4700.0,53.3121,53.3622,53.2788,53.3538,4700.0
2013-06-06 13:50:00,64.0,64.02,63.93,63.97,6300.0,53.3789,53.3955,53.3205,53.3538,6300.0
2013-06-06 13:55:00,63.99,64.01,63.94,64.01,3600.0,53.3705,53.3872,53.3288,53.3872,3600.0
2013-06-06 14:00:00,64.0,64.02,63.89,63.89,4400.0,53.3789,53.3955,53.2871,53.2871,4400.0
2013-06-06 14:05:00,63.89,64.02,63.89,63.91,5100.0,53.2871,53.3955,53.2871,53.3038,5100.0
2013-06-06 14:10:00,63.91,63.96,63.86,63.87,7000.0,53.3038,53.3455,53.2621,53.2704,7000.0
2013-06-06 14:15:00,63.88,63.91,63.78,63.85,4400.0,53.2788,53.3038,53.1954,53.2538,4400.0
2013-06-06 14:20:00,63.89,63.96,63.86,63.87,5200.0,53.2871,53.3455,53.2621,53.2704,5200.0
2013-06-06 14:25:00,63.85,64.0,63.85,63.94,7300.0,53.2538,53.3789,53.2538,53.3288,7300.0
2013-06-06 14:30:00,63.96,63.97,63.83,63.83,9800.0,53.3455,53.3538,53.2371,53.2371,9800.0
2013-06-06 14:35:00,63.86,63.86,63.72,63.73,7400.0,53.2621,53.2621,53.1453,53.1537,7400.0
2013-06-06 14:40:00,63.72,63.73,63.62,63.65,12300.0,53.1453,53.1537,53.0619,53.087,12300.0
2013-06-06 14:45:00,63.68,63.73,63.6,63.7,12300.0,53.112,53.1537,53.0453,53.1287,12300.0
2013-06-06 14:50:00,63.71,63.79,63.61,63.61,16500.0,53.137,53.2037,53.0536,53.0536,16500.0
2013-06-06 14:55:00,63.62,63.67,63.61,63.61,7900.0,53.0619,53.1036,53.0536,53.0536,7900.0
2013-06-06 15:00:00,63.61,63.68,63.6,63.65,12800.0,53.0536,53.112,53.0453,53.087,12800.0
2013-06-06 15:05:00,63.65,63.69,63.62,63.65,13400.0,53.087,53.1203,53.0619,53.087,13400.0
2013-06-06 15:10:00,63.65,63.71,63.62,63.65,10100.0,53.087,53.137,53.0619,53.087,10100.0
2013-06-06 15:15:00,63.63,63.63,63.51,63.51,20100.0,53.0703,53.0703,52.9702,52.9702,20100.0
2013-06-06 15:20:00,63.5,63.66,63.49,63.62,14100.0,52.9618,53.0953,52.9535,53.0619,14100.0
2013-06-06 15:25:00,63.64,63.77,63.62,63.73,12700.0,53.0786,53.187,53.0619,53.1537,12700.0
2013-06-06 15:30:00,63.74,63.86,63.74,63.77,20700.0,53.162,53.2621,53.162,53.187,20700.0
2013-06-06 15:35:00,63.76,63.99,63.75,63.95,27700.0,53.1787,53.3705,53.1704,53.3372,27700.0
2013-06-06 15:40:00,63.94,64.03,63.88,64.03,27500.0,53.3288,53.4039,53.2788,53.4039,27500.0
2013-06-06 15:45:00,64.03,64.19,64.01,64.18,27300.0,53.4039,53.5373,53.3872,53.529,27300.0
2013-06-06 15:50:00,64.17,64.3,64.07,64.28,38300.0,53.5207,53.6291,53.4373,53.6124,38300.0
2013-06-06 15:55:00,64.29,64.37,64.24,64.34,54200.0,53.6207,53.6875,53.579,53.6624,54200.0
2013-06-07 09:30:00,64.4,64.53,63.95,63.99,25700.0,53.7125,53.8209,53.3372,53.3705,25700.0
2013-06-07 09:35:00,63.94,64.12,63.77,63.77,9400.0,53.3288,53.479,53.187,53.187,9400.0
2013-06-07 09:40:00,63.85,63.85,63.33,63.34,45700.0,53.2538,53.2538,52.8201,52.8284,45700.0
2013-06-07 09:45:00,63.36,63.53,63.33,63.49,10800.0,52.8451,52.9869,52.8201,52.9535,10800.0
2013-06-07 09:50:00,63.55,63.61,63.5,63.61,5700.0,53.0035,53.0536,52.9618,53.0536,5700.0
2013-06-07 09:55:00,63.61,63.65,63.54,63.63,9200.0,53.0536,53.087,52.9952,53.0703,9200.0
2013-06-07 10:00:00,63.61,63.64,63.54,63.56,11500.0,53.0536,53.0786,52.9952,53.0119,11500.0
2013-06-07 10:05:00,63.56,63.77,63.53,63.75,10000.0,53.0119,53.187,52.9869,53.1704,10000.0
2013-06-07 10:10:00,63.78,63.88,63.77,63.77,19500.0,53.1954,53.2788,53.187,53.187,19500.0
2013-06-07 10:15:00,63.78,63.92,63.73,63.73,8500.0,53.1954,53.3121,53.1537,53.1537,8500.0
2013-06-07 10:20:00,63.75,63.91,63.73,63.86,13100.0,53.1704,53.3038,53.1537,53.2621,13100.0
2013-06-07 10:25:00,63.88,64.0,63.73,63.75,21200.0,53.2788,53.3789,53.1537,53.1704,21200.0
2013-06-07 10:30:00,63.8,63.85,63.72,63.85,10600.0,53.2121,53.2538,53.1453,53.2538,10600.0
2013-06-07 10:35:00,63.83,63.97,63.78,63.85,5500.0,53.2371,53.3538,53.1954,53.2538,5500.0
2013-06-07 10:40:00,63.87,63.91,63.71,63.72,30700.0,53.2704,53.3038,53.137,53.1453,30700.0
2013-06-07 10:45:00,63.73,63.76,63.69,63.71,5900.0,53.1537,53.1787,53.1203,53.137,5900.0
2013-06-07 10:50:00,63.7,63.74,63.65,63.66,5800.0,53.1287,53.162,53.087,53.0953,5800.0
2013-06-07 10:55:00,63.65,63.76,63.64,63.76,6100.0,53.087,53.1787,53.0786,53.1787,6100.0
2013-06-07 11:00:00,63.72,63.92,63.72,63.87,4600.0,53.1453,53.3121,53.1453,53.2704,4600.0
2013-06-07 11:05:00,63.89,63.96,63.89,63.93,9600.0,53.2871,53.3455,53.2871,53.3205,9600.0
2013-06-07 11:10:00,63.96,63.96,63.9,63.91,4100.0,53.3455,53.3455,53.2955,53.3038,4100.0
2013-06-07 11:15:00,63.93,64.04,63.93,64.02,6000.0,53.3205,53.4122,53.3205,53.3955,6000.0
2013-06-07 11:20:00,64.06,64.2,64.05,64.19,5400.0,53.4289,53.5457,53.4206,53.5373,5400.0
2013-06-07 11:25:00,64.17,64.26,64.17,64.26,6200.0,53.5207,53.5957,53.5207,53.5957,6200.0
2013-06-07 11:30:00,64.27,64.28,64.19,64.19,5400.0,53.6041,53.6124,53.5373,53.5373,5400.0
2013-06-07 11:35:00,64.19,64.22,64.11,64.11,3600.0,53.5373,53.5624,53.4706,53.4706,3600.0
2013-06-07 11:40:00,64.08,64.19,64.06,64.17,7200.0,53.4456,53.5373,53.4289,53.5207,7200.0
2013-06-07 11:45:00,64.17,64.19,64.08,64.09,5000.0,53.5207,53.5373,53.4456,53.4539,5000.0
2013-06-07 11:50:00,64.11,64.17,64.1,64.15,6400.0,53.4706,53.5207,53.4623,53.504,6400.0
2013-06-07 11:55:00,64.17,64.23,64.17,64.22,3600.0,53.5207,53.5707,53.5207,53.5624,3600.0
2013-06-07 12:00:00,64.23,64.27,64.11,64.11,7100.0,53.5707,53.6041,53.4706,53.4706,7100.0
2013-06-07 12:05:00,64.11,64.12,64.04,64.05,6300.0,53.4706,53.479,53.4122,53.4206,6300.0
2013-06-07 12:10:00,64.05,64.1,64.05,64.1,400.0,53.4206,53.4623,53.4206,53.4623,400.0
2013-06-07 12:15:00,64.1,64.14,64.09,64.14,1600.0,53.4623,53.4956,53.4539,53.4956,1600.0
2013-06-07 12:20:00,64.11,64.2,64.11,64.19,2600.0,53.4706,53.5457,53.4706,53.5373,2600.0
2013-06-07 12:25:00,64.18,64.22,64.16,64.19,3700.0,53.529,53.5624,53.5123,53.5373,3700.0
2013-06-07 12:30:00,64.23,64.31,64.22,64.28,2900.0,53.5707,53.6374,53.5624,53.6124,2900.0
2013-06-07 12:35:00,64.27,64.29,64.26,64.27,4400.0,53.6041,53.6207,53.5957,53.6041,4400.0
2013-06-07 12:40:00,64.28,64.29,64.18,64.18,2900.0,53.6124,53.6207,53.529,53.529,2900.0
2013-06-07 12:45:00,64.18,64.18,64.1,64.1,1800.0,53.529,53.529,53.4623,53.4623,1800.0
2013-06-07 12:50:00,64.1,64.19,64.09,64.19,1900.0,53.4623,53.5373,53.4539,53.5373,1900.0
2013-06-07 12:55:00,64.19,64.22,64.19,64.22,1500.0,53.5373,53.5624,53.5373,53.5624,1500.0
2013-06-07 13:00:00,64.23,64.33,64.22,64.32,6000.0,53.5707,53.6541,53.5624,53.6458,6000.0
2013-06-07 13:05:00,64.32,64.32,64.28,64.3,2600.0,53.6458,53.6458,53.6124,53.6291,2600.0
2013-06-07 13:10:00,64.32,64.34,64.32,64.34,700.0,53.6458,53.6624,53.6458,53.6624,700.0
2013-06-07 13:15:00,64.38,64.41,64.35,64.35,2900.0,53.6958,53.7208,53.6708,53.6708,2900.0
2013-06-07 13:20:00,64.37,64.38,64.3,64.3,2300.0,53.6875,53.6958,53.6291,53.6291,2300.0
2013-06-07 13:25:00,64.29,64.35,64.26,64.32,3000.0,53.6207,53.6708,53.5957,53.6458,3000.0
2013-06-07 13:30:00,64.33,64.35,64.29,64.29,3000.0,53.6541,53.6708,53.6207,53.6207,3000.0
2013-06-07 13:35:00,64.3,64.33,64.29,64.3,3000.0,53.6291,53.6541,53.6207,53.6291,3000.0
2013-06-07 13:40:00,64.31,64.32,64.26,64.26,2600.0,53.6374,53.6458,53.5957,53.5957,2600.0
2013-06-07 13:45:00,64.25,64.26,64.21,64.21,4200.0,53.5874,53.5957,53.554,53.554,4200.0
2013-06-07 13:50:00,64.22,64.23,64.21,64.21,1500.0,53.5624,53.5707,53.554,53.554,1500.0
2013-06-07 13:55:00,64.22,64.24,64.12,64.12,5600.0,53.5624,53.579,53.479,53.479,5600.0
2013-06-07 14:00:00,64.12,64.12,64.05,64.05,6500.0,53.479,53.479,53.4206,53.4206,6500.0
2013-06-07 14:05:00,64.04,64.04,63.92,63.92,5400.0,53.4122,53.4122,53.3121,53.3121,5400.0
2013-06-07 14:10:00,63.92,63.92,63.88,63.91,1800.0,53.3121,53.3121,53.2788,53.3038,1800.0
2013-06-07 14:15:00,63.92,63.93,63.9,63.92,2600.0,53.3121,53.3205,53.2955,53.3121,2600.0
2013-06-07 14:20:00,63.98,63.99,63.84,63.86,10600.0,53.3622,53.3705,53.2454,53.2621,10600.0
2013-06-07 14:25:00,63.86,63.98,63.84,63.98,5000.0,53.2621,53.3622,53.2454,53.3622,5000.0
2013-06-07 14:30:00,64.0,64.07,63.97,64.07,3500.0,53.3789,53.4373,53.3538,53.4373,3500.0
2013-06-07 14:35:00,64.09,64.16,64.09,64.14,5400.0,53.4539,53.5123,53.4539,53.4956,5400.0
2013-06-07 14:40:00,64.11,64.11,63.99,64.11,4000.0,53.4706,53.4706,53.3705,53.4706,4000.0
2013-06-07 14:45:00,64.09,64.14,64.08,64.12,3000.0,53.4539,53.4956,53.4456,53.479,3000.0
2013-06-07 14:50:00,64.11,64.21,64.1,64.18,6200.0,53.4706,53.554,53.4623,53.529,6200.0
2013-06-07 14:55:00,64.2,64.2,64.12,64.14,3700.0,53.5457,53.5457,53.479,53.4956,3700.0
2013-06-07 15:00:00,64.11,64.14,64.0,64.0,13200.0,53.4706,53.4956,53.3789,53.3789,13200.0
2013-06-07 15:05:00,64.0,64.01,63.93,63.93,12300.0,53.3789,53.3872,53.3205,53.3205,12300.0
2013-06-07 15:10:00,63.94,64.05,63.94,64.0,6500.0,53.3288,53.4206,53.3288,53.3789,6500.0
2013-06-07 15:15:00,64.02,64.13,64.0,64.11,7600.0,53.3955,53.4873,53.3789,53.4706,7600.0
2013-06-07 15:20:00,64.09,64.09,63.93,63.96,8200.0,53.4539,53.4539,53.3205,53.3455,8200.0
2013-06-07 15:25:00,63.97,64.02,63.97,64.01,9600.0,53.3538,53.3955,53.3538,53.3872,9600.0
2013-06-07 15:30:00,64.01,64.04,63.94,63.96,9400.0,53.3872,53.4122,53.3288,53.3455,9400.0
2013-06-07 15:35:00,63.96,63.99,63.89,63.9,9500.0,53.3455,53.3705,53.2871,53.2955,9500.0
2013-06-07 15:40:00,63.9,64.03,63.9,64.03,13500.0,53.2955,53.4039,53.2955,53.4039,13500.0
2013-06-07 15:45:00,64.04,64.21,64.03,64.17,20100.0,53.4122,53.554,53.4039,53.5207,20100.0
2013-06-07 15:50:00,64.16,64.21,64.12,64.16,22800.0,53.5123,53.554,53.479,53.5123,22800.0
2013-06-07 15:55:00,64.18,64.22,64.09,64.14,36700.0,53.529,53.5624,53.4539,53.4956,36700.0
2013-06-10 09:30:00,64.32,64.51,64.01,64.03,18800.0,53.6458,53.8042,53.3872,53.4039,18800.0
2013-06-10 09:35:00,64.06,64.12,63.88,63.88,15800.0,53.4289,53.479,53.2788,53.2788,15800.0
2013-06-10 09:40:00,63.89,63.91,63.61,63.68,6800.0,53.2871,53.3038,53.0536,53.112,6800.0
2013-06-10 09:45:00,63.7,63.75,63.46,63.48,21000.0,53.1287,53.1704,52.9285,52.9452,21000.0
2013-06-10 09:50:00,63.49,63.69,63.49,63.56,7300.0,52.9535,53.1203,52.9535,53.0119,7300.0
2013-06-10 09:55:00,63.55,63.55,63.32,63.41,26800.0,53.0035,53.0035,52.8117,52.8868,26800.0
2013-06-10 10:00:00,63.43,63.43,63.17,63.23,15300.0,52.9035,52.9035,52.6866,52.7367,15300.0
2013-06-10 10:05:00,63.26,63.33,63.09,63.16,21000.0,52.7617,52.8201,52.6199,52.6783,21000.0
2013-06-10 10:10:00,63.2,63.32,63.17,63.3,14300.0,52.7116,52.8117,52.6866,52.795,14300.0
2013-06-10 10:15:00,63.27,63.42,63.27,63.28,18900.0,52.77,52.8951,52.77,52.7784,18900.0
2013-06-10 10:20:00,63.27,63.61,63.27,63.59,20000.0,52.77,53.0536,52.77,53.0369,20000.0
2013-06-10 10:25:00,63.64,63.75,63.59,63.66,7400.0,53.0786,53.1704,53.0369,53.0953,7400.0
2013-06-10 10:30:00,63.7,63.73,63.55,63.55,24600.0,53.1287,53.1537,53.0035,53.0035,24600.0
2013-06-10 10:35:00,63.55,63.68,63.55,63.6,21600.0,53.0035,53.112,53.0035,53.0453,21600.0
2013-06-10 10:40:00,63.6,63.66,63.33,63.44,21100.0,53.0453,53.0953,52.8201,52.9118,21100.0
2013-06-10 10:45:00,63.47,63.56,63.47,63.56,900.0,52.9368,53.0119,52.9368,53.0119,900.0
2013-06-10 10:50:00,63.58,63.58,63.45,63.48,4400.0,53.0286,53.0286,52.9201,52.9452,4400.0
2013-06-10 10:55:00,63.47,63.47,63.4,63.41,2300.0,52.9368,52.9368,52.8784,52.8868,2300.0
2013-06-10 11:00:00,63.45,63.64,63.45,63.58,8100.0,52.9201,53.0786,52.9201,53.0286,8100.0
2013-06-10 11:05:00,63.57,63.71,63.56,63.7,3900.0,53.0202,53.137,53.0119,53.1287,3900.0
2013-06-10 11:10:00,63.71,63.8,63.66,63.74,3900.0,53.137,53.2121,53.0953,53.162,3900.0
2013-06-10 11:15:00,63.78,63.81,63.69,63.69,5200.0,53.1954,53.2204,53.1203,53.1203,5200.0
2013-06-10 11:20:00,63.72,63.79,63.62,63.66,9100.0,53.1453,53.2037,53.0619,53.0953,9100.0
2013-06-10 11:25:00,63.66,63.66,63.61,63.61,900.0,53.0953,53.0953,53.0536,53.0536,900.0
2013-06-10 11:30:00,63.64,63.71,63.62,63.66,6800.0,53.0786,53.137,53.0619,53.0953,6800.0
2013-06-10 11:35:00,63.67,63.75,63.67,63.75,2100.0,53.1036,53.1704,53.1036,53.1704,2100.0
2013-06-10 11:40:00,63.77,63.83,63.74,63.83,4200.0,53.187,53.2371,53.162,53.2371,4200.0
2013-06-10 11:45:00,63.81,63.91,63.75,63.79,8300.0,53.2204,53.3038,53.1704,53.2037,8300.0
2013-06-10 11:50:00,63.8,63.81,63.56,63.56,55100.0,53.2121,53.2204,53.0119,53.0119,55100.0
2013-06-10 11:55:00,63.59,63.6,63.52,63.53,3600.0,53.0369,53.0453,52.9785,52.9869,3600.0
2013-06-10 12:00:00,63.53,63.68,63.53,63.68,1300.0,52.9869,53.112,52.9869,53.112,1300.0
2013-06-10 12:05:00,63.68,63.71,63.67,63.67,2700.0,53.112,53.137,53.1036,53.1036,2700.0
2013-06-10 12:10:00,63.64,63.68,63.61,63.67,6300.0,53.0786,53.112,53.0536,53.1036,6300.0
2013-06-10 12:15:00,63.65,63.73,63.61,63.64,4500.0,53.087,53.1537,53.0536,53.0786,4500.0
2013-06-10 12:20:00,63.65,63.81,63.65,63.81,2200.0,53.087,53.2204,53.087,53.2204,2200.0
2013-06-10 12:25:00,63.78,63.81,63.7,63.7,8300.0,53.1954,53.2204,53.1287,53.1287,8300.0
2013-06-10 12:30:00,63.7,63.71,63.7,63.71,500.0,53.1287,53.137,53.1287,53.137,500.0
2013-06-10 12:35:00,63.71,63.75,63.69,63.75,800.0,53.137,53.1704,53.1203,53.1704,800.0
2013-06-10 12:40:00,63.73,63.73,63.62,63.64,2600.0,53.1537,53.1537,53.0619,53.0786,2600.0
2013-06-10 12:45:00,63.62,63.65,63.57,63.61,3000.0,53.0619,53.087,53.0202,53.0536,3000.0
2013-06-10 12:50:00,63.59,63.59,63.53,63.55,4300.0,53.0369,53.0369,52.9869,53.0035,4300.0
2013-06-10 12:55:00,63.55,63.61,63.51,63.53,4200.0,53.0035,53.0536,52.9702,52.9869,4200.0
2013-06-10 13:00:00,63.51,63.6,63.5,63.57,10200.0,52.9702,53.0453,52.9618,53.0202,10200.0
2013-06-10 13:05:00,63.57,63.57,63.49,63.5,10200.0,53.0202,53.0202,52.9535,52.9618,10200.0
2013-06-10 13:10:00,63.5,63.52,63.45,63.45,2900.0,52.9618,52.9785,52.9201,52.9201,2900.0
2013-06-10 13:15:00,63.44,63.54,63.44,63.48,6600.0,52.9118,52.9952,52.9118,52.9452,6600.0
2013-06-10 13:20:00,63.48,63.53,63.47,63.5,2600.0,52.9452,52.9869,52.9368,52.9618,2600.0
2013-06-10 13:25:00,63.5,63.57,63.5,63.53,10200.0,52.9618,53.0202,52.9618,52.9869,10200.0
2013-06-10 13:30:00,63.52,63.55,63.47,63.49,3100.0,52.9785,53.0035,52.9368,52.9535,3100.0
2013-06-10 13:35:00,63.49,63.49,63.11,63.11,29800.0,52.9535,52.9535,52.6366,52.6366,29800.0
2013-06-10 13:40:00,63.13,63.21,63.06,63.18,16200.0,52.6532,52.72,52.5949,52.695,16200.0
2013-06-10 13:45:00,63.18,63.21,63.11,63.11,6800.0,52.695,52.72,52.6366,52.6366,6800.0
2013-06-10 13:50:00,63.12,63.19,63.12,63.16,6800.0,52.6449,52.7033,52.6449,52.6783,6800.0
2013-06-10 13:55:00,63.18,63.23,63.13,63.18,12600.0,52.695,52.7367,52.6532,52.695,12600.0
2013-06-10 14:00:00,63.18,63.18,63.11,63.13,10500.0,52.695,52.695,52.6366,52.6532,10500.0
2013-06-10 14:05:00,63.11,63.19,63.11,63.18,4600.0,52.6366,52.7033,52.6366,52.695,4600.0
2013-06-10 14:10:00,63.2,63.2,63.03,63.12,9700.0,52.7116,52.7116,52.5698,52.6449,9700.0
2013-06-10 14:15:00,63.13,63.23,63.13,63.2,3700.0,52.6532,52.7367,52.6532,52.7116,3700.0
2013-06-10 14:20:00,63.2,63.29,63.16,63.22,8700.0,52.7116,52.7867,52.6783,52.7283,8700.0
2013-06-10 14:25:00,63.23,63.36,63.21,63.3,6100.0,52.7367,52.8451,52.72,52.795,6100.0
2013-06-10 14:30:00,63.28,63.35,63.26,63.31,9600.0,52.7784,52.8367,52.7617,52.8034,9600.0
2013-06-10 14:35:00,63.29,63.38,63.29,63.38,2800.0,52.7867,52.8618,52.7867,52.8618,2800.0
2013-06-10 14:40:00,63.38,63.38,63.29,63.34,5500.0,52.8618,52.8618,52.7867,52.8284,5500.0
2013-06-10 14:45:00,63.37,63.47,63.37,63.43,5500.0,52.8534,52.9368,52.8534,52.9035,5500.0
2013-06-10 14:50:00,63.47,63.55,63.44,63.55,12500.0,52.9368,53.0035,52.9118,53.0035,12500.0
2013-06-10 14:55:00,63.55,63.57,63.48,63.52,14700.0,53.0035,53.0202,52.9452,52.9785,14700.0
2013-06-10 15:00:00,63.51,63.51,63.38,63.45,12900.0,52.9702,52.9702,52.8618,52.9201,12900.0
2013-06-10 15:05:00,63.47,63.47,63.39,63.47,8800.0,52.9368,52.9368,52.8701,52.9368,8800.0
2013-06-10 15:10:00,63.46,63.48,63.4,63.4,11600.0,52.9285,52.9452,52.8784,52.8784,11600.0
2013-06-10 15:15:00,63.4,63.49,63.4,63.49,7800.0,52.8784,52.9535,52.8784,52.9535,7800.0
2013-06-10 15:20:00,63.48,63.51,63.42,63.48,14700.0,52.9452,52.9702,52.8951,52.9452,14700.0
2013-06-10 15:25:00,63.48,63.49,63.41,63.42,16400.0,52.9452,52.9535,52.8868,52.8951,16400.0
2013-06-10 15:30:00,63.42,63.56,63.38,63.56,15700.0,52.8951,53.0119,52.8618,53.0119,15700.0
2013-06-10 15:35:00,63.57,63.59,63.46,63.52,16200.0,53.0202,53.0369,52.9285,52.9785,16200.0
2013-06-10 15:40:00,63.51,63.52,63.41,63.49,33800.0,52.9702,52.9785,52.8868,52.9535,33800.0
2013-06-10 15:45:00,63.51,63.57,63.43,63.43,34500.0,52.9702,53.0202,52.9035,52.9035,34500.0
2013-06-10 15:50:00,63.44,63.49,63.38,63.44,31100.0,52.9118,52.9535,52.8618,52.9118,31100.0
2013-06-10 15:55:00,63.46,63.54,63.37,63.53,35900.0,52.9285,52.9952,52.8534,52.9869,35900.0
2013-06-11 09:30:00,62.75,62.75,62.1,62.18,12800.0,52.3363,52.3363,51.7942,51.8609,12800.0
2013-06-11 09:35:00,62.2,62.21,61.96,62.17,12500.0,51.8776,51.8859,51.6774,51.8526,12500.0
2013-06-11 09:40:00,62.17,62.43,62.06,62.35,9200.0,51.8526,52.0694,51.7608,52.0027,9200.0
2013-06-11 09:45:00,62.37,62.41,62.19,62.27,8500.0,52.0194,52.0527,51.8692,51.936,8500.0
2013-06-11 09:50:00,62.2,62.49,62.19,62.37,8800.0,51.8776,52.1195,51.8692,52.0194,8800.0
2013-06-11 09:55:00,62.34,62.51,62.28,62.51,11000.0,51.9944,52.1361,51.9443,52.1361,11000.0
2013-06-11 10:00:00,62.47,62.65,62.41,62.41,10200.0,52.1028,52.2529,52.0527,52.0527,10200.0
2013-06-11 10:05:00,62.41,62.54,62.37,62.5,15700.0,52.0527,52.1612,52.0194,52.1278,15700.0
2013-06-11 10:10:00,62.46,62.6,62.42,62.55,3400.0,52.0944,52.2112,52.0611,52.1695,3400.0
2013-06-11 10:15:00,62.56,62.69,62.53,62.6,10100.0,52.1778,52.2863,52.1528,52.2112,10100.0
2013-06-11 10:20:00,62.61,63.02,62.57,63.02,6300.0,52.2195,52.5615,52.1862,52.5615,6300.0
2013-06-11 10:25:00,63.0,63.15,62.89,63.15,6000.0,52.5448,52.6699,52.4531,52.6699,6000.0
2013-06-11 10:30:00,63.14,63.19,63.09,63.09,4900.0,52.6616,52.7033,52.6199,52.6199,4900.0
2013-06-11 10:35:00,63.15,63.21,63.08,63.18,4100.0,52.6699,52.72,52.6115,52.695,4100.0
2013-06-11 10:40:00,63.14,63.16,63.07,63.16,9400.0,52.6616,52.6783,52.6032,52.6783,9400.0
2013-06-11 10:45:00,63.14,63.16,62.96,62.96,10900.0,52.6616,52.6783,52.5115,52.5115,10900.0
2013-06-11 10:50:00,63.01,63.02,62.92,62.99,3600.0,52.5532,52.5615,52.4781,52.5365,3600.0
2013-06-11 10:55:00,62.98,63.04,62.91,62.91,13500.0,52.5281,52.5782,52.4698,52.4698,13500.0
2013-06-11 11:00:00,62.95,62.97,62.89,62.96,2100.0,52.5031,52.5198,52.4531,52.5115,2100.0
2013-06-11 11:05:00,62.96,63.07,62.92,62.94,6400.0,52.5115,52.6032,52.4781,52.4948,6400.0
2013-06-11 11:10:00,62.99,63.18,62.99,63.14,2700.0,52.5365,52.695,52.5365,52.6616,2700.0
2013-06-11 11:15:00,63.14,63.17,63.0,63.07,16900.0,52.6616,52.6866,52.5448,52.6032,16900.0
2013-06-11 11:20:00,63.1,63.15,63.02,63.02,3900.0,52.6282,52.6699,52.5615,52.5615,3900.0
2013-06-11 11:25:00,63.07,63.26,63.06,63.26,2800.0,52.6032,52.7617,52.5949,52.7617,2800.0
2013-06-11 11:30:00,63.29,63.4,63.1,63.1,14000.0,52.7867,52.8784,52.6282,52.6282,14000.0
2013-06-11 11:35:00,63.09,63.09,62.96,62.97,4500.0,52.6199,52.6199,52.5115,52.5198,4500.0
2013-06-11 11:40:00,62.95,63.02,62.95,63.0,1800.0,52.5031,52.5615,52.5031,52.5448,1800.0
2013-06-11 11:45:00,63.0,63.06,62.97,62.97,11300.0,52.5448,52.5949,52.5198,52.5198,11300.0
2013-06-11 11:50:00,63.0,63.03,62.92,62.96,3000.0,52.5448,52.5698,52.4781,52.5115,3000.0
2013-06-11 11:55:00,62.97,62.99,62.95,62.96,3200.0,52.5198,52.5365,52.5031,52.5115,3200.0
2013-06-11 12:00:00,62.98,63.03,62.98,63.0,4500.0,52.5281,52.5698,52.5281,52.5448,4500.0
2013-06-11 12:05:00,62.98,63.01,62.95,63.0,1600.0,52.5281,52.5532,52.5031,52.5448,1600.0
2013-06-11 12:10:00,63.01,63.03,62.98,63.0,11400.0,52.5532,52.5698,52.5281,52.5448,11400.0
2013-06-11 12:15:00,62.99,63.01,62.91,62.93,6200.0,52.5365,52.5532,52.4698,52.4864,6200.0
2013-06-11 12:20:00,62.93,62.95,62.9,62.9,1300.0,52.4864,52.5031,52.4614,52.4614,1300.0
2013-06-11 12:25:00,62.94,63.01,62.93,63.01,2400.0,52.4948,52.5532,52.4864,52.5532,2400.0
2013-06-11 12:30:00,63.03,63.09,62.97,63.0,8100.0,52.5698,52.6199,52.5198,52.5448,8100.0
2013-06-11 12:35:00,62.98,62.99,62.9,62.9,1300.0,52.5281,52.5365,52.4614,52.4614,1300.0
2013-06-11 12:40:00,62.89,62.98,62.89,62.98,1100.0,52.4531,52.5281,52.4531,52.5281,1100.0
2013-06-11 12:45:00,62.98,63.01,62.98,63.01,1700.0,52.5281,52.5532,52.5281,52.5532,1700.0
2013-06-11 12:50:00,63.0,63.02,62.98,63.01,1300.0,52.5448,52.5615,52.5281,52.5532,1300.0
2013-06-11 12:55:00,63.01,63.03,62.95,63.0,4000.0,52.5532,52.5698,52.5031,52.5448,4000.0
2013-06-11 13:00:00,63.0,63.01,62.94,62.94,3500.0,52.5448,52.5532,52.4948,52.4948,3500.0
2013-06-11 13:05:00,62.97,63.02,62.91,62.91,5000.0,52.5198,52.5615,52.4698,52.4698,5000.0
2013-06-11 13:10:00,62.91,62.95,62.9,62.95,1700.0,52.4698,52.5031,52.4614,52.5031,1700.0
2013-06-11 13:15:00,62.95,62.96,62.84,62.84,5300.0,52.5031,52.5115,52.4114,52.4114,5300.0
2013-06-11 13:20:00,62.85,62.86,62.81,62.82,3300.0,52.4197,52.4281,52.3864,52.3947,3300.0
2013-06-11 13:25:00,62.83,62.86,62.77,62.8,5800.0,52.403,52.4281,52.353,52.378,5800.0
2013-06-11 13:30:00,62.78,62.82,62.72,62.72,2300.0,52.3613,52.3947,52.3113,52.3113,2300.0
2013-06-11 13:35:00,62.72,62.77,62.69,62.77,2300.0,52.3113,52.353,52.2863,52.353,2300.0
2013-06-11 13:40:00,62.72,62.72,62.65,62.72,2400.0,52.3113,52.3113,52.2529,52.3113,2400.0
2013-06-11 13:45:00,62.71,62.81,62.71,62.77,3700.0,52.303,52.3864,52.303,52.353,3700.0
2013-06-11 13:50:00,62.77,62.93,62.77,62.87,5600.0,52.353,52.4864,52.353,52.4364,5600.0
2013-06-11 13:55:00,62.86,62.86,62.76,62.77,6100.0,52.4281,52.4281,52.3447,52.353,6100.0
2013-06-11 14:00:00,62.76,62.81,62.71,62.73,7000.0,52.3447,52.3864,52.303,52.3196,7000.0
2013-06-11 14:05:00,62.73,62.82,62.69,62.82,6500.0,52.3196,52.3947,52.2863,52.3947,6500.0
2013-06-11 14:10:00,62.81,62.88,62.77,62.85,6700.0,52.3864,52.4447,52.353,52.4197,6700.0
2013-06-11 14:15:00,62.84,62.9,62.82,62.83,4600.0,52.4114,52.4614,52.3947,52.403,4600.0
2013-06-11 14:20:00,62.85,62.97,62.85,62.96,3000.0,52.4197,52.5198,52.4197,52.5115,3000.0
2013-06-11 14:25:00,62.97,62.98,62.9,62.97,6900.0,52.5198,52.5281,52.4614,52.5198,6900.0
2013-06-11 14:30:00,62.99,63.05,62.91,62.98,11300.0,52.5365,52.5865,52.4698,52.5281,11300.0
2013-06-11 14:35:00,62.97,63.0,62.9,62.93,8400.0,52.5198,52.5448,52.4614,52.4864,8400.0
2013-06-11 14:40:00,62.96,63.03,62.95,62.95,4300.0,52.5115,52.5698,52.5031,52.5031,4300.0
2013-06-11 14:45:00,62.94,62.94,62.82,62.84,3900.0,52.4948,52.4948,52.3947,52.4114,3900.0
2013-06-11 14:50:00,62.85,62.94,62.81,62.81,4300.0,52.4197,52.4948,52.3864,52.3864,4300.0
2013-06-11 14:55:00,62.83,63.03,62.83,62.98,8400.0,52.403,52.5698,52.403,52.5281,8400.0
2013-06-11 15:00:00,63.01,63.01,62.87,62.95,11000.0,52.5532,52.5532,52.4364,52.5031,11000.0
2013-06-11 15:05:00,62.95,63.01,62.85,62.85,11800.0,52.5031,52.5532,52.4197,52.4197,11800.0
2013-06-11 15:10:00,62.85,62.99,62.85,62.99,8600.0,52.4197,52.5365,52.4197,52.5365,8600.0
2013-06-11 15:15:00,63.0,63.01,62.9,62.94,11400.0,52.5448,52.5532,52.4614,52.4948,11400.0
2013-06-11 15:20:00,62.94,62.99,62.86,62.99,4700.0,52.4948,52.5365,52.4281,52.5365,4700.0
2013-06-11 15:25:00,62.99,62.99,62.88,62.88,8600.0,52.5365,52.5365,52.4447,52.4447,8600.0
2013-06-11 15:30:00,62.88,62.9,62.81,62.85,13400.0,52.4447,52.4614,52.3864,52.4197,13400.0
2013-06-11 15:35:00,62.85,62.92,62.8,62.82,8400.0,52.4197,52.4781,52.378,52.3947,8400.0
2013-06-11 15:40:00,62.81,62.86,62.74,62.79,11300.0,52.3864,52.4281,52.328,52.3697,11300.0
2013-06-11 15:45:00,62.79,62.8,62.69,62.8,22200.0,52.3697,52.378,52.2863,52.378,22200.0
2013-06-11 15:50:00,62.78,62.84,62.73,62.81,17900.0,52.3613,52.4114,52.3196,52.3864,17900.0
2013-06-11 15:55:00,62.79,62.85,62.77,62.83,26500.0,52.3697,52.4197,52.353,52.403,26500.0
2013-06-12 09:30:00,63.11,63.3,63.11,63.29,6300.0,52.8407,52.9998,52.8407,52.9914,6300.0
2013-06-12 09:35:00,63.29,63.3,63.12,63.12,7400.0,52.9914,52.9998,52.8491,52.8491,7400.0
2013-06-12 09:40:00,63.11,63.14,63.0,63.02,2900.0,52.8407,52.8658,52.7486,52.7654,2900.0
2013-06-12 09:45:00,63.0,63.08,62.84,62.89,5500.0,52.7486,52.8156,52.6147,52.6565,5500.0
2013-06-12 09:50:00,62.84,63.0,62.82,63.0,3100.0,52.6147,52.7486,52.5979,52.7486,3100.0
2013-06-12 09:55:00,62.97,63.07,62.88,62.89,8400.0,52.7235,52.8072,52.6481,52.6565,8400.0
2013-06-12 10:00:00,62.89,62.9,62.81,62.85,2700.0,52.6565,52.6649,52.5895,52.623,2700.0
2013-06-12 10:05:00,62.86,62.86,62.74,62.81,11400.0,52.6314,52.6314,52.5309,52.5895,11400.0
2013-06-12 10:10:00,62.79,62.81,62.71,62.81,4300.0,52.5728,52.5895,52.5058,52.5895,4300.0
2013-06-12 10:15:00,62.89,62.89,62.72,62.84,3600.0,52.6565,52.6565,52.5142,52.6147,3600.0
2013-06-12 10:20:00,62.8,62.96,62.79,62.94,4200.0,52.5812,52.7151,52.5728,52.6984,4200.0
2013-06-12 10:25:00,62.91,63.03,62.88,62.95,3800.0,52.6733,52.7737,52.6481,52.7068,3800.0
2013-06-12 10:30:00,62.95,63.03,62.87,62.95,5400.0,52.7068,52.7737,52.6398,52.7068,5400.0
2013-06-12 10:35:00,62.95,63.02,62.93,62.93,4600.0,52.7068,52.7654,52.69,52.69,4600.0
2013-06-12 10:40:00,62.95,62.97,62.9,62.95,1300.0,52.7068,52.7235,52.6649,52.7068,1300.0
2013-06-12 10:45:00,62.94,62.95,62.81,62.89,4500.0,52.6984,52.7068,52.5895,52.6565,4500.0
2013-06-12 10:50:00,62.87,62.94,62.73,62.73,4200.0,52.6398,52.6984,52.5226,52.5226,4200.0
2013-06-12 10:55:00,62.76,62.76,62.64,62.64,1100.0,52.5477,52.5477,52.4472,52.4472,1100.0
2013-06-12 11:00:00,62.64,62.64,62.62,62.63,1100.0,52.4472,52.4472,52.4305,52.4388,1100.0
2013-06-12 11:05:00,62.62,62.79,62.6,62.65,4300.0,52.4305,52.5728,52.4137,52.4556,4300.0
2013-06-12 11:10:00,62.65,62.7,62.54,62.6,7400.0,52.4556,52.4974,52.3635,52.4137,7400.0
2013-06-12 11:15:00,62.6,62.6,62.52,62.6,1800.0,52.4137,52.4137,52.3467,52.4137,1800.0
2013-06-12 11:20:00,62.73,62.8,62.69,62.76,1700.0,52.5226,52.5812,52.4891,52.5477,1700.0
2013-06-12 11:25:00,62.71,62.71,62.58,62.58,2100.0,52.5058,52.5058,52.397,52.397,2100.0
2013-06-12 11:30:00,62.54,62.61,62.46,62.56,4800.0,52.3635,52.4221,52.2965,52.3802,4800.0
2013-06-12 11:35:00,62.55,62.7,62.52,62.55,4300.0,52.3718,52.4974,52.3467,52.3718,4300.0
2013-06-12 11:40:00,62.52,62.62,62.5,62.55,2200.0,52.3467,52.4305,52.33,52.3718,2200.0
2013-06-12 11:45:00,62.53,62.53,62.31,62.36,3800.0,52.3551,52.3551,52.1709,52.2128,3800.0
2013-06-12 11:50:00,62.35,62.39,62.32,62.33,1800.0,52.2044,52.2379,52.1793,52.1876,1800.0
2013-06-12 11:55:00,62.31,62.31,62.18,62.25,3900.0,52.1709,52.1709,52.062,52.1207,3900.0
2013-06-12 12:00:00,62.23,62.32,62.19,62.32,1900.0,52.1039,52.1793,52.0704,52.1793,1900.0
2013-06-12 12:05:00,62.31,62.32,62.26,62.3,1800.0,52.1709,52.1793,52.129,52.1625,1800.0
2013-06-12 12:10:00,62.29,62.31,62.15,62.17,3900.0,52.1541,52.1709,52.0369,52.0537,3900.0
2013-06-12 12:15:00,62.18,62.2,62.13,62.15,3600.0,52.062,52.0788,52.0202,52.0369,3600.0
2013-06-12 12:20:00,62.16,62.16,62.07,62.16,5300.0,52.0453,52.0453,51.9699,52.0453,5300.0
2013-06-12 12:25:00,62.18,62.18,62.11,62.13,1000.0,52.062,52.062,52.0034,52.0202,1000.0
2013-06-12 12:30:00,62.13,62.16,62.06,62.09,4900.0,52.0202,52.0453,51.9616,51.9867,4900.0
2013-06-12 12:35:00,62.06,62.1,62.06,62.07,3500.0,51.9616,51.9951,51.9616,51.9699,3500.0
2013-06-12 12:40:00,62.04,62.1,62.02,62.05,7100.0,51.9448,51.9951,51.9281,51.9532,7100.0
2013-06-12 12:45:00,62.05,62.06,61.97,61.97,15300.0,51.9532,51.9616,51.8862,51.8862,15300.0
2013-06-12 12:50:00,61.98,62.01,61.97,62.0,6700.0,51.8946,51.9197,51.8862,51.9113,6700.0
2013-06-12 12:55:00,61.99,62.04,61.97,62.02,14700.0,51.903,51.9448,51.8862,51.9281,14700.0
2013-06-12 13:00:00,62.09,62.1,62.02,62.07,8900.0,51.9867,51.9951,51.9281,51.9699,8900.0
2013-06-12 13:05:00,62.05,62.08,61.98,61.98,24600.0,51.9532,51.9783,51.8946,51.8946,24600.0
2013-06-12 13:10:00,61.97,62.01,61.96,62.01,9200.0,51.8862,51.9197,51.8778,51.9197,9200.0
2013-06-12 13:15:00,62.0,62.13,62.0,62.12,8600.0,51.9113,52.0202,51.9113,52.0118,8600.0
2013-06-12 13:20:00,62.12,62.13,62.0,62.01,6400.0,52.0118,52.0202,51.9113,51.9197,6400.0
2013-06-12 13:25:00,61.98,62.02,61.97,62.0,10500.0,51.8946,51.9281,51.8862,51.9113,10500.0
2013-06-12 13:30:00,62.01,62.03,61.98,61.99,10900.0,51.9197,51.9365,51.8946,51.903,10900.0
2013-06-12 13:35:00,61.98,61.98,61.94,61.96,1700.0,51.8946,51.8946,51.8611,51.8778,1700.0
2013-06-12 13:40:00,61.94,62.16,61.92,62.16,8000.0,51.8611,52.0453,51.8444,52.0453,8000.0
2013-06-12 13:45:00,62.16,62.17,61.92,62.02,27300.0,52.0453,52.0537,51.8444,51.9281,27300.0
2013-06-12 13:50:00,61.98,62.1,61.94,62.0,16100.0,51.8946,51.9951,51.8611,51.9113,16100.0
2013-06-12 13:55:00,62.02,62.02,61.95,61.99,7000.0,51.9281,51.9281,51.8695,51.903,7000.0
2013-06-12 14:00:00,61.99,62.01,61.9,61.93,3500.0,51.903,51.9197,51.8276,51.8527,3500.0
2013-06-12 14:05:00,61.98,62.04,61.95,62.0,2600.0,51.8946,51.9448,51.8695,51.9113,2600.0
2013-06-12 14:10:00,62.01,62.02,61.86,61.94,9000.0,51.9197,51.9281,51.7941,51.8611,9000.0
2013-06-12 14:15:00,61.95,61.99,61.91,61.94,4400.0,51.8695,51.903,51.836,51.8611,4400.0
2013-06-12 14:20:00,61.97,62.07,61.91,61.95,6700.0,51.8862,51.9699,51.836,51.8695,6700.0
2013-06-12 14:25:00,61.93,62.0,61.93,61.95,3400.0,51.8527,51.9113,51.8527,51.8695,3400.0
2013-06-12 14:30:00,61.96,61.99,61.91,61.91,4100.0,51.8778,51.903,51.836,51.836,4100.0
2013-06-12 14:35:00,61.93,61.97,61.91,61.97,1900.0,51.8527,51.8862,51.836,51.8862,1900.0
2013-06-12 14:40:00,62.0,62.07,61.98,62.03,6300.0,51.9113,51.9699,51.8946,51.9365,6300.0
2013-06-12 14:45:00,62.03,62.05,61.97,62.0,4400.0,51.9365,51.9532,51.8862,51.9113,4400.0
2013-06-12 14:50:00,62.01,62.05,61.94,61.98,5600.0,51.9197,51.9532,51.8611,51.8946,5600.0
2013-06-12 14:55:00,61.96,62.02,61.96,62.0,3900.0,51.8778,51.9281,51.8778,51.9113,3900.0
2013-06-12 15:00:00,62.0,62.02,61.92,61.99,6000.0,51.9113,51.9281,51.8444,51.903,6000.0
2013-06-12 15:05:00,61.96,62.04,61.93,61.99,12200.0,51.8778,51.9448,51.8527,51.903,12200.0
2013-06-12 15:10:00,61.97,62.04,61.94,61.97,3400.0,51.8862,51.9448,51.8611,51.8862,3400.0
2013-06-12 15:15:00,62.0,62.0,61.92,61.94,5600.0,51.9113,51.9113,51.8444,51.8611,5600.0
2013-06-12 15:20:00,61.92,61.97,61.89,61.9,9100.0,51.8444,51.8862,51.8192,51.8276,9100.0
2013-06-12 15:25:00,61.91,61.91,61.87,61.9,4600.0,51.836,51.836,51.8025,51.8276,4600.0
2013-06-12 15:30:00,61.88,61.91,61.83,61.85,7400.0,51.8109,51.836,51.769,51.7857,7400.0
2013-06-12 15:35:00,61.86,61.93,61.85,61.85,14200.0,51.7941,51.8527,51.7857,51.7857,14200.0
2013-06-12 15:40:00,61.85,61.99,61.85,61.9,13700.0,51.7857,51.903,51.7857,51.8276,13700.0
2013-06-12 15:45:00,61.91,61.96,61.88,61.88,40100.0,51.836,51.8778,51.8109,51.8109,40100.0
2013-06-12 15:50:00,61.9,61.92,61.88,61.9,19800.0,51.8276,51.8444,51.8109,51.8276,19800.0
2013-06-12 15:55:00,61.9,61.91,61.84,61.85,40600.0,51.8276,51.836,51.7774,51.7857,40600.0
2013-06-13 09:30:00,61.67,62.13,61.52,61.91,6200.0,51.635,52.0202,51.5094,51.836,6200.0
2013-06-13 09:35:00,61.87,61.91,61.77,61.78,3600.0,51.8025,51.836,51.7188,51.7271,3600.0
2013-06-13 09:40:00,61.79,62.02,61.78,62.02,1500.0,51.7355,51.9281,51.7271,51.9281,1500.0
2013-06-13 09:45:00,61.88,62.06,61.88,62.06,1900.0,51.8109,51.9616,51.8109,51.9616,1900.0
2013-06-13 09:50:00,62.0,62.21,62.0,62.21,5700.0,51.9113,52.0872,51.9113,52.0872,5700.0
2013-06-13 09:55:00,62.16,62.37,62.14,62.37,3900.0,52.0453,52.2211,52.0286,52.2211,3900.0
2013-06-13 10:00:00,62.29,62.49,62.29,62.49,2100.0,52.1541,52.3216,52.1541,52.3216,2100.0
2013-06-13 10:05:00,62.48,62.61,62.34,62.38,5300.0,52.3132,52.4221,52.196,52.2295,5300.0
2013-06-13 10:10:00,62.37,62.37,62.04,62.04,3900.0,52.2211,52.2211,51.9448,51.9448,3900.0
2013-06-13 10:15:00,62.01,62.27,61.97,62.27,3800.0,51.9197,52.1374,51.8862,52.1374,3800.0
2013-06-13 10:20:00,62.19,62.25,62.19,62.24,2200.0,52.0704,52.1207,52.0704,52.1123,2200.0
2013-06-13 10:25:00,62.25,62.37,62.25,62.36,2200.0,52.1207,52.2211,52.1207,52.2128,2200.0
2013-06-13 10:30:00,62.36,62.56,62.36,62.56,4500.0,52.2128,52.3802,52.2128,52.3802,4500.0
2013-06-13 10:35:00,62.57,62.64,62.45,62.64,7500.0,52.3886,52.4472,52.2881,52.4472,7500.0
2013-06-13 10:40:00,62.62,62.62,62.55,62.57,2200.0,52.4305,52.4305,52.3718,52.3886,2200.0
2013-06-13 10:45:00,62.57,62.81,62.54,62.81,5500.0,52.3886,52.5895,52.3635,52.5895,5500.0
2013-06-13 10:50:00,62.79,62.93,62.75,62.77,6600.0,52.5728,52.69,52.5393,52.556,6600.0
2013-06-13 10:55:00,62.76,62.76,62.7,62.7,800.0,52.5477,52.5477,52.4974,52.4974,800.0
2013-06-13 11:00:00,62.7,62.94,62.7,62.86,5500.0,52.4974,52.6984,52.4974,52.6314,5500.0
2013-06-13 11:05:00,62.87,62.87,62.79,62.86,2800.0,52.6398,52.6398,52.5728,52.6314,2800.0
2013-06-13 11:10:00,62.86,62.97,62.85,62.9,6700.0,52.6314,52.7235,52.623,52.6649,6700.0
2013-06-13 11:15:00,62.88,62.9,62.73,62.73,4100.0,52.6481,52.6649,52.5226,52.5226,4100.0
2013-06-13 11:20:00,62.74,62.8,62.73,62.74,3300.0,52.5309,52.5812,52.5226,52.5309,3300.0
2013-06-13 11:25:00,62.76,62.8,62.75,62.8,1800.0,52.5477,52.5812,52.5393,52.5812,1800.0
2013-06-13 11:30:00,62.77,62.77,62.63,62.64,4100.0,52.556,52.556,52.4388,52.4472,4100.0
2013-06-13 11:35:00,62.6,62.75,62.6,62.71,2700.0,52.4137,52.5393,52.4137,52.5058,2700.0
2013-06-13 11:40:00,62.72,62.78,62.69,62.78,4000.0,52.5142,52.5644,52.4891,52.5644,4000.0
2013-06-13 11:45:00,62.76,62.78,62.6,62.61,3800.0,52.5477,52.5644,52.4137,52.4221,3800.0
2013-06-13 11:50:00,62.6,62.69,62.6,62.69,2300.0,52.4137,52.4891,52.4137,52.4891,2300.0
2013-06-13 11:55:00,62.68,62.83,62.65,62.75,2400.0,52.4807,52.6063,52.4556,52.5393,2400.0
2013-06-13 12:00:00,62.8,62.8,62.76,62.8,1000.0,52.5812,52.5812,52.5477,52.5812,1000.0
2013-06-13 12:05:00,62.75,62.76,62.71,62.71,1600.0,52.5393,52.5477,52.5058,52.5058,1600.0
2013-06-13 12:10:00,62.71,62.72,62.65,62.65,1100.0,52.5058,52.5142,52.4556,52.4556,1100.0
2013-06-13 12:15:00,62.65,62.68,62.61,62.68,4000.0,52.4556,52.4807,52.4221,52.4807,4000.0
2013-06-13 12:20:00,62.69,62.71,62.67,62.69,1300.0,52.4891,52.5058,52.4723,52.4891,1300.0
2013-06-13 12:25:00,62.69,62.76,62.69,62.73,1700.0,52.4891,52.5477,52.4891,52.5226,1700.0
2013-06-13 12:30:00,62.71,62.75,62.69,62.74,2300.0,52.5058,52.5393,52.4891,52.5309,2300.0
2013-06-13 12:35:00,62.77,62.84,62.77,62.78,2400.0,52.556,52.6147,52.556,52.5644,2400.0
2013-06-13 12:40:00,62.77,62.77,62.73,62.73,1100.0,52.556,52.556,52.5226,52.5226,1100.0
2013-06-13 12:45:00,62.73,62.85,62.7,62.85,4700.0,52.5226,52.623,52.4974,52.623,4700.0
2013-06-13 12:50:00,62.86,62.95,62.86,62.95,3700.0,52.6314,52.7068,52.6314,52.7068,3700.0
2013-06-13 12:55:00,62.95,63.04,62.91,63.02,3900.0,52.7068,52.7821,52.6733,52.7654,3900.0
2013-06-13 13:00:00,63.01,63.04,62.96,62.98,3000.0,52.757,52.7821,52.7151,52.7319,3000.0
2013-06-13 13:05:00,62.99,62.99,62.87,62.87,2700.0,52.7402,52.7402,52.6398,52.6398,2700.0
2013-06-13 13:10:00,62.85,62.94,62.83,62.94,2200.0,52.623,52.6984,52.6063,52.6984,2200.0
2013-06-13 13:15:00,62.93,63.03,62.93,63.01,5300.0,52.69,52.7737,52.69,52.757,5300.0
2013-06-13 13:20:00,63.01,63.01,62.98,62.98,1300.0,52.757,52.757,52.7319,52.7319,1300.0
2013-06-13 13:25:00,62.98,63.01,62.98,63.01,700.0,52.7319,52.757,52.7319,52.757,700.0
2013-06-13 13:30:00,63.01,63.13,63.01,63.09,5400.0,52.757,52.8575,52.757,52.824,5400.0
2013-06-13 13:35:00,63.08,63.08,63.03,63.05,2700.0,52.8156,52.8156,52.7737,52.7905,2700.0
2013-06-13 13:40:00,63.03,63.03,62.97,63.0,2600.0,52.7737,52.7737,52.7235,52.7486,2600.0
2013-06-13 13:45:00,63.0,63.03,62.97,63.03,2800.0,52.7486,52.7737,52.7235,52.7737,2800.0
2013-06-13 13:50:00,63.09,63.13,63.09,63.11,1800.0,52.824,52.8575,52.824,52.8407,1800.0
2013-06-13 13:55:00,63.09,63.09,63.0,63.09,3700.0,52.824,52.824,52.7486,52.824,3700.0
2013-06-13 14:00:00,63.09,63.22,63.06,63.22,4900.0,52.824,52.9328,52.7989,52.9328,4900.0
2013-06-13 14:05:00,63.19,63.25,63.13,63.25,5000.0,52.9077,52.9579,52.8575,52.9579,5000.0
2013-06-13 14:10:00,63.22,63.44,63.22,63.4,20900.0,52.9328,53.117,52.9328,53.0835,20900.0
2013-06-13 14:15:00,63.38,63.52,63.38,63.5,6400.0,53.0668,53.184,53.0668,53.1673,6400.0
2013-06-13 14:20:00,63.52,63.52,63.43,63.49,6000.0,53.184,53.184,53.1086,53.1589,6000.0
2013-06-13 14:25:00,63.48,63.5,63.41,63.41,5800.0,53.1505,53.1673,53.0919,53.0919,5800.0
2013-06-13 14:30:00,63.4,63.47,63.37,63.39,5500.0,53.0835,53.1421,53.0584,53.0752,5500.0
2013-06-13 14:35:00,63.37,63.44,63.36,63.44,4600.0,53.0584,53.117,53.05,53.117,4600.0
2013-06-13 14:40:00,63.44,63.44,63.33,63.37,1200.0,53.117,53.117,53.0249,53.0584,1200.0
2013-06-13 14:45:00,63.4,63.4,63.35,63.38,1600.0,53.0835,53.0835,53.0417,53.0668,1600.0
2013-06-13 14:50:00,63.37,63.4,63.31,63.36,5000.0,53.0584,53.0835,53.0082,53.05,5000.0
2013-06-13 14:55:00,63.36,63.54,63.33,63.49,10500.0,53.05,53.2007,53.0249,53.1589,10500.0
2013-06-13 15:00:00,63.51,63.53,63.4,63.43,11100.0,53.1756,53.1924,53.0835,53.1086,11100.0
2013-06-13 15:05:00,63.44,63.46,63.4,63.44,9700.0,53.117,53.1338,53.0835,53.117,9700.0
2013-06-13 15:10:00,63.42,63.42,63.39,63.39,1500.0,53.1003,53.1003,53.0752,53.0752,1500.0
2013-06-13 15:15:00,63.39,63.43,63.35,63.35,6900.0,53.0752,53.1086,53.0417,53.0417,6900.0
2013-06-13 15:20:00,63.35,63.39,63.3,63.34,5300.0,53.0417,53.0752,52.9998,53.0333,5300.0
2013-06-13 15:25:00,63.33,63.43,63.33,63.42,5200.0,53.0249,53.1086,53.0249,53.1003,5200.0
2013-06-13 15:30:00,63.41,63.41,63.27,63.27,8700.0,53.0919,53.0919,52.9747,52.9747,8700.0
2013-06-13 15:35:00,63.28,63.36,63.24,63.33,8200.0,52.9831,53.05,52.9496,53.0249,8200.0
2013-06-13 15:40:00,63.36,63.48,63.34,63.48,12600.0,53.05,53.1505,53.0333,53.1505,12600.0
2013-06-13 15:45:00,63.48,63.56,63.42,63.47,11600.0,53.1505,53.2175,53.1003,53.1421,11600.0
2013-06-13 15:50:00,63.46,63.47,63.34,63.36,13300.0,53.1338,53.1421,53.0333,53.05,13300.0
2013-06-13 15:55:00,63.35,63.42,63.29,63.36,18300.0,53.0417,53.1003,52.9914,53.05,18300.0
2013-06-14 09:30:00,63.39,63.48,63.08,63.15,5100.0,53.0752,53.1505,52.8156,52.8742,5100.0
2013-06-14 09:35:00,63.13,63.16,63.13,63.16,500.0,52.8575,52.8826,52.8575,52.8826,500.0
2013-06-14 09:40:00,63.16,63.5,63.16,63.47,2500.0,52.8826,53.1673,52.8826,53.1421,2500.0
2013-06-14 09:45:00,63.49,63.69,63.45,63.69,3900.0,53.1589,53.3263,53.1254,53.3263,3900.0
2013-06-14 09:50:00,63.67,63.69,63.48,63.51,3800.0,53.3096,53.3263,53.1505,53.1756,3800.0
2013-06-14 09:55:00,63.47,63.5,63.28,63.5,4000.0,53.1421,53.1673,52.9831,53.1673,4000.0
2013-06-14 10:00:00,63.49,63.55,63.45,63.53,2300.0,53.1589,53.2091,53.1254,53.1924,2300.0
2013-06-14 10:05:00,63.54,63.62,63.43,63.47,4300.0,53.2007,53.2677,53.1086,53.1421,4300.0
2013-06-14 10:10:00,63.48,63.48,63.33,63.37,3400.0,53.1505,53.1505,53.0249,53.0584,3400.0
2013-06-14 10:15:00,63.42,63.42,63.39,63.4,1700.0,53.1003,53.1003,53.0752,53.0835,1700.0
2013-06-14 10:20:00,63.34,63.38,63.28,63.31,4500.0,53.0333,53.0668,52.9831,53.0082,4500.0
2013-06-14 10:25:00,63.34,63.42,63.29,63.3,4800.0,53.0333,53.1003,52.9914,52.9998,4800.0
2013-06-14 10:30:00,63.25,63.26,63.24,63.24,1200.0,52.9579,52.9663,52.9496,52.9496,1200.0
2013-06-14 10:35:00,63.25,63.28,63.18,63.18,2400.0,52.9579,52.9831,52.8993,52.8993,2400.0
2013-06-14 10:40:00,63.19,63.27,63.17,63.25,3600.0,52.9077,52.9747,52.891,52.9579,3600.0
2013-06-14 10:45:00,63.29,63.31,63.18,63.18,3600.0,52.9914,53.0082,52.8993,52.8993,3600.0
2013-06-14 10:50:00,63.16,63.21,63.11,63.21,3700.0,52.8826,52.9244,52.8407,52.9244,3700.0
2013-06-14 10:55:00,63.16,63.2,63.1,63.1,1900.0,52.8826,52.9161,52.8323,52.8323,1900.0
2013-06-14 11:00:00,63.09,63.12,63.0,63.12,4700.0,52.824,52.8491,52.7486,52.8491,4700.0
2013-06-14 11:05:00,63.15,63.39,63.15,63.37,13000.0,52.8742,53.0752,52.8742,53.0584,13000.0
2013-06-14 11:10:00,63.38,63.44,63.33,63.42,7000.0,53.0668,53.117,53.0249,53.1003,7000.0
2013-06-14 11:15:00,63.42,63.42,63.35,63.38,2900.0,53.1003,53.1003,53.0417,53.0668,2900.0
2013-06-14 11:20:00,63.4,63.51,63.36,63.49,2700.0,53.0835,53.1756,53.05,53.1589,2700.0
2013-06-14 11:25:00,63.49,63.61,63.46,63.55,6900.0,53.1589,53.2594,53.1338,53.2091,6900.0
2013-06-14 11:30:00,63.55,63.57,63.41,63.47,3700.0,53.2091,53.2259,53.0919,53.1421,3700.0
2013-06-14 11:35:00,63.44,63.65,63.44,63.6,2300.0,53.117,53.2928,53.117,53.251,2300.0
2013-06-14 11:40:00,63.6,63.6,63.36,63.36,3300.0,53.251,53.251,53.05,53.05,3300.0
2013-06-14 11:45:00,63.42,63.47,63.36,63.39,4700.0,53.1003,53.1421,53.05,53.0752,4700.0
2013-06-14 11:50:00,63.38,63.48,63.37,63.42,2300.0,53.0668,53.1505,53.0584,53.1003,2300.0
2013-06-14 11:55:00,63.48,63.54,63.46,63.46,3200.0,53.1505,53.2007,53.1338,53.1338,3200.0
2013-06-14 12:00:00,63.46,63.47,63.37,63.41,2100.0,53.1338,53.1421,53.0584,53.0919,2100.0
2013-06-14 12:05:00,63.42,63.5,63.4,63.45,2900.0,53.1003,53.1673,53.0835,53.1254,2900.0
2013-06-14 12:10:00,63.47,63.5,63.45,63.5,1900.0,53.1421,53.1673,53.1254,53.1673,1900.0
2013-06-14 12:15:00,63.5,63.5,63.48,63.5,6400.0,53.1673,53.1673,53.1505,53.1673,6400.0
2013-06-14 12:20:00,63.49,63.51,63.44,63.5,5200.0,53.1589,53.1756,53.117,53.1673,5200.0
2013-06-14 12:25:00,63.5,63.5,63.46,63.48,6100.0,53.1673,53.1673,53.1338,53.1505,6100.0
2013-06-14 12:30:00,63.47,63.5,63.45,63.46,1900.0,53.1421,53.1673,53.1254,53.1338,1900.0
2013-06-14 12:35:00,63.46,63.5,63.46,63.48,7500.0,53.1338,53.1673,53.1338,53.1505,7500.0
2013-06-14 12:40:00,63.46,63.5,63.44,63.47,16900.0,53.1338,53.1673,53.117,53.1421,16900.0
2013-06-14 12:45:00,63.47,63.49,63.45,63.45,2400.0,53.1421,53.1589,53.1254,53.1254,2400.0
2013-06-14 12:50:00,63.46,63.47,63.33,63.33,3600.0,53.1338,53.1421,53.0249,53.0249,3600.0
2013-06-14 12:55:00,63.34,63.38,63.3,63.38,3800.0,53.0333,53.0668,52.9998,53.0668,3800.0
2013-06-14 13:00:00,63.38,63.39,63.23,63.26,7500.0,53.0668,53.0752,52.9412,52.9663,7500.0
2013-06-14 13:05:00,63.22,63.33,63.22,63.3,1500.0,52.9328,53.0249,52.9328,52.9998,1500.0
2013-06-14 13:10:00,63.3,63.33,63.26,63.33,5000.0,52.9998,53.0249,52.9663,53.0249,5000.0
2013-06-14 13:15:00,63.34,63.34,63.25,63.29,3800.0,53.0333,53.0333,52.9579,52.9914,3800.0
2013-06-14 13:20:00,63.29,63.33,63.25,63.25,4200.0,52.9914,53.0249,52.9579,52.9579,4200.0
2013-06-14 13:25:00,63.23,63.23,63.17,63.19,1600.0,52.9412,52.9412,52.891,52.9077,1600.0
2013-06-14 13:30:00,63.18,63.18,63.12,63.13,13900.0,52.8993,52.8993,52.8491,52.8575,13900.0
2013-06-14 13:35:00,63.13,63.13,63.03,63.08,2000.0,52.8575,52.8575,52.7737,52.8156,2000.0
2013-06-14 13:40:00,63.08,63.09,63.05,63.05,700.0,52.8156,52.824,52.7905,52.7905,700.0
2013-06-14 13:45:00,63.07,63.1,63.07,63.08,1400.0,52.8072,52.8323,52.8072,52.8156,1400.0
2013-06-14 13:50:00,63.07,63.1,63.02,63.02,5800.0,52.8072,52.8323,52.7654,52.7654,5800.0
2013-06-14 13:55:00,63.0,63.02,62.96,63.0,1800.0,52.7486,52.7654,52.7151,52.7486,1800.0
2013-06-14 14:00:00,63.01,63.01,62.94,62.95,3800.0,52.757,52.757,52.6984,52.7068,3800.0
2013-06-14 14:05:00,62.95,63.09,62.95,63.09,2800.0,52.7068,52.824,52.7068,52.824,2800.0
2013-06-14 14:10:00,63.09,63.1,63.03,63.04,26600.0,52.824,52.8323,52.7737,52.7821,26600.0
2013-06-14 14:15:00,63.01,63.15,63.01,63.12,5700.0,52.757,52.8742,52.757,52.8491,5700.0
2013-06-14 14:20:00,63.13,63.25,63.13,63.24,3900.0,52.8575,52.9579,52.8575,52.9496,3900.0
2013-06-14 14:25:00,63.23,63.23,63.13,63.13,1500.0,52.9412,52.9412,52.8575,52.8575,1500.0
2013-06-14 14:30:00,63.13,63.14,63.09,63.11,1700.0,52.8575,52.8658,52.824,52.8407,1700.0
2013-06-14 14:35:00,63.12,63.21,63.11,63.21,2600.0,52.8491,52.9244,52.8407,52.9244,2600.0
2013-06-14 14:40:00,63.23,63.23,63.14,63.16,1400.0,52.9412,52.9412,52.8658,52.8826,1400.0
2013-06-14 14:45:00,63.14,63.19,63.11,63.14,2900.0,52.8658,52.9077,52.8407,52.8658,2900.0
2013-06-14 14:50:00,63.15,63.15,63.05,63.05,9000.0,52.8742,52.8742,52.7905,52.7905,9000.0
2013-06-14 14:55:00,63.05,63.05,62.99,62.99,600.0,52.7905,52.7905,52.7402,52.7402,600.0
2013-06-14 15:00:00,62.99,63.09,62.99,63.09,2600.0,52.7402,52.824,52.7402,52.824,2600.0
2013-06-14 15:05:00,63.07,63.1,63.04,63.07,6200.0,52.8072,52.8323,52.7821,52.8072,6200.0
2013-06-14 15:10:00,63.06,63.12,63.06,63.07,14000.0,52.7989,52.8491,52.7989,52.8072,14000.0
2013-06-14 15:15:00,63.09,63.13,63.09,63.12,6500.0,52.824,52.8575,52.824,52.8491,6500.0
2013-06-14 15:20:00,63.14,63.16,63.09,63.12,9900.0,52.8658,52.8826,52.824,52.8491,9900.0
2013-06-14 15:25:00,63.11,63.14,63.05,63.07,2900.0,52.8407,52.8658,52.7905,52.8072,2900.0
2013-06-14 15:30:00,63.07,63.11,63.03,63.03,2000.0,52.8072,52.8407,52.7737,52.7737,2000.0
2013-06-14 15:35:00,63.06,63.09,63.03,63.03,4300.0,52.7989,52.824,52.7737,52.7737,4300.0
2013-06-14 15:40:00,63.05,63.06,62.92,62.92,2500.0,52.7905,52.7989,52.6816,52.6816,2500.0
2013-06-14 15:45:00,62.93,63.03,62.9,63.0,19300.0,52.69,52.7737,52.6649,52.7486,19300.0
2013-06-14 15:50:00,63.0,63.1,62.94,63.07,8200.0,52.7486,52.8323,52.6984,52.8072,8200.0
2013-06-14 15:55:00,63.06,63.06,62.97,62.99,24100.0,52.7989,52.7989,52.7235,52.7402,24100.0
2013-06-17 09:30:00,63.59,63.84,63.59,63.74,4200.0,53.2426,53.4519,53.2426,53.3682,4200.0
2013-06-17 09:35:00,63.7,63.7,63.39,63.39,3200.0,53.3347,53.3347,53.0752,53.0752,3200.0
2013-06-17 09:40:00,63.44,63.47,63.19,63.39,5400.0,53.117,53.1421,52.9077,53.0752,5400.0
2013-06-17 09:45:00,63.39,63.5,63.37,63.38,14100.0,53.0752,53.1673,53.0584,53.0668,14100.0
2013-06-17 09:50:00,63.37,63.38,63.28,63.28,5800.0,53.0584,53.0668,52.9831,52.9831,5800.0
2013-06-17 09:55:00,63.23,63.25,63.18,63.2,2400.0,52.9412,52.9579,52.8993,52.9161,2400.0
2013-06-17 10:00:00,63.21,63.5,63.21,63.49,15700.0,52.9244,53.1673,52.9244,53.1589,15700.0
2013-06-17 10:05:00,63.5,63.6,63.41,63.6,9500.0,53.1673,53.251,53.0919,53.251,9500.0
2013-06-17 10:10:00,63.58,63.59,63.48,63.5,3700.0,53.2342,53.2426,53.1505,53.1673,3700.0
2013-06-17 10:15:00,63.49,63.58,63.4,63.45,6100.0,53.1589,53.2342,53.0835,53.1254,6100.0
2013-06-17 10:20:00,63.45,63.51,63.41,63.51,2500.0,53.1254,53.1756,53.0919,53.1756,2500.0
2013-06-17 10:25:00,63.51,63.6,63.47,63.6,3200.0,53.1756,53.251,53.1421,53.251,3200.0
2013-06-17 10:30:00,63.57,63.59,63.57,63.59,1100.0,53.2259,53.2426,53.2259,53.2426,1100.0
2013-06-17 10:35:00,63.6,63.6,63.51,63.51,2900.0,53.251,53.251,53.1756,53.1756,2900.0
2013-06-17 10:40:00,63.44,63.48,63.34,63.43,5200.0,53.117,53.1505,53.0333,53.1086,5200.0
2013-06-17 10:45:00,63.43,63.45,63.38,63.43,3100.0,53.1086,53.1254,53.0668,53.1086,3100.0
2013-06-17 10:50:00,63.39,63.4,63.35,63.37,1900.0,53.0752,53.0835,53.0417,53.0584,1900.0
2013-06-17 10:55:00,63.38,63.45,63.36,63.45,2100.0,53.0668,53.1254,53.05,53.1254,2100.0
2013-06-17 11:00:00,63.45,63.54,63.45,63.5,3200.0,53.1254,53.2007,53.1254,53.1673,3200.0
2013-06-17 11:05:00,63.5,63.5,63.45,63.5,2200.0,53.1673,53.1673,53.1254,53.1673,2200.0
2013-06-17 11:10:00,63.5,63.5,63.46,63.5,5000.0,53.1673,53.1673,53.1338,53.1673,5000.0
2013-06-17 11:15:00,63.46,63.48,63.39,63.39,2800.0,53.1338,53.1505,53.0752,53.0752,2800.0
2013-06-17 11:20:00,63.36,63.44,63.36,63.44,2300.0,53.05,53.117,53.05,53.117,2300.0
2013-06-17 11:25:00,63.45,63.45,63.4,63.4,2800.0,53.1254,53.1254,53.0835,53.0835,2800.0
2013-06-17 11:30:00,63.4,63.4,63.36,63.39,3600.0,53.0835,53.0835,53.05,53.0752,3600.0
2013-06-17 11:35:00,63.36,63.4,63.32,63.4,2200.0,53.05,53.0835,53.0165,53.0835,2200.0
2013-06-17 11:40:00,63.4,63.4,63.34,63.34,2400.0,53.0835,53.0835,53.0333,53.0333,2400.0
2013-06-17 11:45:00,63.36,63.37,63.18,63.2,5000.0,53.05,53.0584,52.8993,52.9161,5000.0
2013-06-17 11:50:00,63.22,63.26,63.22,63.22,7600.0,52.9328,52.9663,52.9328,52.9328,7600.0
2013-06-17 11:55:00,63.19,63.21,63.15,63.16,4400.0,52.9077,52.9244,52.8742,52.8826,4400.0
2013-06-17 12:00:00,63.17,63.19,63.14,63.18,5600.0,52.891,52.9077,52.8658,52.8993,5600.0
2013-06-17 12:05:00,63.19,63.2,63.13,63.2,7800.0,52.9077,52.9161,52.8575,52.9161,7800.0
2013-06-17 12:10:00,63.21,63.23,63.19,63.23,2100.0,52.9244,52.9412,52.9077,52.9412,2100.0
2013-06-17 12:15:00,63.28,63.28,63.19,63.19,3200.0,52.9831,52.9831,52.9077,52.9077,3200.0
2013-06-17 12:20:00,63.22,63.25,63.18,63.18,7800.0,52.9328,52.9579,52.8993,52.8993,7800.0
2013-06-17 12:25:00,63.2,63.21,63.15,63.15,3500.0,52.9161,52.9244,52.8742,52.8742,3500.0
2013-06-17 12:30:00,63.18,63.3,63.18,63.3,7100.0,52.8993,52.9998,52.8993,52.9998,7100.0
2013-06-17 12:35:00,63.3,63.3,63.23,63.26,7900.0,52.9998,52.9998,52.9412,52.9663,7900.0
2013-06-17 12:40:00,63.27,63.3,63.24,63.29,4800.0,52.9747,52.9998,52.9496,52.9914,4800.0
2013-06-17 12:45:00,63.29,63.3,63.26,63.26,7600.0,52.9914,52.9998,52.9663,52.9663,7600.0
2013-06-17 12:50:00,63.29,63.29,63.27,63.27,2900.0,52.9914,52.9914,52.9747,52.9747,2900.0
2013-06-17 12:55:00,63.27,63.27,63.16,63.17,4200.0,52.9747,52.9747,52.8826,52.891,4200.0
2013-06-17 13:00:00,63.18,63.21,63.17,63.19,9900.0,52.8993,52.9244,52.891,52.9077,9900.0
2013-06-17 13:05:00,63.18,63.19,63.16,63.18,3000.0,52.8993,52.9077,52.8826,52.8993,3000.0
2013-06-17 13:10:00,63.17,63.19,63.13,63.13,5000.0,52.891,52.9077,52.8575,52.8575,5000.0
2013-06-17 13:15:00,63.1,63.16,63.09,63.16,2200.0,52.8323,52.8826,52.824,52.8826,2200.0
2013-06-17 13:20:00,63.16,63.2,63.14,63.19,9700.0,52.8826,52.9161,52.8658,52.9077,9700.0
2013-06-17 13:25:00,63.2,63.24,63.2,63.21,5000.0,52.9161,52.9496,52.9161,52.9244,5000.0
2013-06-17 13:30:00,63.2,63.3,63.16,63.3,4300.0,52.9161,52.9998,52.8826,52.9998,4300.0
2013-06-17 13:35:00,63.3,63.3,63.24,63.25,4600.0,52.9998,52.9998,52.9496,52.9579,4600.0
2013-06-17 13:40:00,63.25,63.28,63.24,63.28,4500.0,52.9579,52.9831,52.9496,52.9831,4500.0
2013-06-17 13:45:00,63.3,63.3,63.24,63.24,2100.0,52.9998,52.9998,52.9496,52.9496,2100.0
2013-06-17 13:50:00,63.27,63.3,63.22,63.22,4800.0,52.9747,52.9998,52.9328,52.9328,4800.0
2013-06-17 13:55:00,63.23,63.23,63.18,63.18,3400.0,52.9412,52.9412,52.8993,52.8993,3400.0
2013-06-17 14:00:00,63.19,63.24,63.19,63.23,3000.0,52.9077,52.9496,52.9077,52.9412,3000.0
2013-06-17 14:05:00,63.23,63.23,63.07,63.11,7000.0,52.9412,52.9412,52.8072,52.8407,7000.0
2013-06-17 14:10:00,63.13,63.2,63.05,63.13,7000.0,52.8575,52.9161,52.7905,52.8575,7000.0
2013-06-17 14:15:00,63.15,63.15,63.0,63.1,7400.0,52.8742,52.8742,52.7486,52.8323,7400.0
2013-06-17 14:20:00,63.11,63.18,63.05,63.06,8700.0,52.8407,52.8993,52.7905,52.7989,8700.0
2013-06-17 14:25:00,63.04,63.07,62.98,63.06,4900.0,52.7821,52.8072,52.7319,52.7989,4900.0
2013-06-17 14:30:00,63.08,63.26,63.08,63.2,11600.0,52.8156,52.9663,52.8156,52.9161,11600.0
2013-06-17 14:35:00,63.2,63.2,63.16,63.19,3600.0,52.9161,52.9161,52.8826,52.9077,3600.0
2013-06-17 14:40:00,63.2,63.21,63.04,63.07,7500.0,52.9161,52.9244,52.7821,52.8072,7500.0
2013-06-17 14:45:00,63.06,63.08,62.98,62.99,7900.0,52.7989,52.8156,52.7319,52.7402,7900.0
2013-06-17 14:50:00,62.98,63.03,62.95,63.0,5800.0,52.7319,52.7737,52.7068,52.7486,5800.0
2013-06-17 14:55:00,62.99,63.01,62.9,62.97,5400.0,52.7402,52.757,52.6649,52.7235,5400.0
2013-06-17 15:00:00,62.95,63.05,62.91,63.04,8400.0,52.7068,52.7905,52.6733,52.7821,8400.0
2013-06-17 15:05:00,63.03,63.03,62.94,63.02,7400.0,52.7737,52.7737,52.6984,52.7654,7400.0
2013-06-17 15:10:00,63.01,63.03,62.9,63.03,7800.0,52.757,52.7737,52.6649,52.7737,7800.0
2013-06-17 15:15:00,63.02,63.11,62.95,63.04,9600.0,52.7654,52.8407,52.7068,52.7821,9600.0
2013-06-17 15:20:00,63.04,63.09,63.0,63.05,5600.0,52.7821,52.824,52.7486,52.7905,5600.0
2013-06-17 15:25:00,63.1,63.1,63.03,63.1,13100.0,52.8323,52.8323,52.7737,52.8323,13100.0
2013-06-17 15:30:00,63.1,63.22,63.1,63.2,12100.0,52.8323,52.9328,52.8323,52.9161,12100.0
2013-06-17 15:35:00,63.22,63.39,63.2,63.33,19100.0,52.9328,53.0752,52.9161,53.0249,19100.0
2013-06-17 15:40:00,63.34,63.36,63.28,63.3,13900.0,53.0333,53.05,52.9831,52.9998,13900.0
2013-06-17 15:45:00,63.31,63.33,63.22,63.27,20200.0,53.0082,53.0249,52.9328,52.9747,20200.0
2013-06-17 15:50:00,63.24,63.3,63.17,63.23,22800.0,52.9496,52.9998,52.891,52.9412,22800.0
2013-06-17 15:55:00,63.23,63.3,63.14,63.29,30600.0,52.9412,52.9998,52.8658,52.9914,30600.0
2013-06-18 09:30:00,63.22,63.82,63.22,63.64,2200.0,52.9328,53.4352,52.9328,53.2845,2200.0
2013-06-18 09:35:00,63.5,63.54,63.34,63.51,3000.0,53.1673,53.2007,53.0333,53.1756,3000.0
2013-06-18 09:40:00,63.56,63.56,63.55,63.56,1100.0,53.2175,53.2175,53.2091,53.2175,1100.0
2013-06-18 09:45:00,63.68,63.83,63.67,63.76,2000.0,53.318,53.4436,53.3096,53.385,2000.0
2013-06-18 09:50:00,63.77,63.91,63.77,63.83,1400.0,53.3933,53.5105,53.3933,53.4436,1400.0
2013-06-18 09:55:00,63.78,63.86,63.69,63.86,3600.0,53.4017,53.4687,53.3263,53.4687,3600.0
2013-06-18 10:00:00,63.77,63.77,63.63,63.74,3300.0,53.3933,53.3933,53.2761,53.3682,3300.0
2013-06-18 10:05:00,63.76,63.83,63.71,63.76,3900.0,53.385,53.4436,53.3431,53.385,3900.0
2013-06-18 10:10:00,63.79,63.89,63.75,63.81,5600.0,53.4101,53.4938,53.3766,53.4268,5600.0
2013-06-18 10:15:00,63.82,64.01,63.78,64.0,3000.0,53.4352,53.5943,53.4017,53.5859,3000.0
2013-06-18 10:20:00,63.99,63.99,63.88,63.96,3500.0,53.5775,53.5775,53.4854,53.5524,3500.0
2013-06-18 10:25:00,63.98,64.06,63.98,64.02,3200.0,53.5692,53.6361,53.5692,53.6026,3200.0
2013-06-18 10:30:00,64.03,64.2,64.03,64.04,4000.0,53.611,53.7534,53.611,53.6194,4000.0
2013-06-18 10:35:00,64.06,64.15,64.05,64.15,2000.0,53.6361,53.7115,53.6278,53.7115,2000.0
2013-06-18 10:40:00,64.16,64.16,64.04,64.04,600.0,53.7199,53.7199,53.6194,53.6194,600.0
2013-06-18 10:45:00,64.04,64.04,63.95,63.96,4500.0,53.6194,53.6194,53.544,53.5524,4500.0
2013-06-18 10:50:00,64.01,64.14,63.99,64.14,1100.0,53.5943,53.7031,53.5775,53.7031,1100.0
2013-06-18 10:55:00,64.18,64.25,64.1,64.25,6300.0,53.7366,53.7952,53.6696,53.7952,6300.0
2013-06-18 11:00:00,64.25,64.25,64.07,64.08,2700.0,53.7952,53.7952,53.6445,53.6529,2700.0
2013-06-18 11:05:00,64.09,64.14,64.09,64.14,900.0,53.6613,53.7031,53.6613,53.7031,900.0
2013-06-18 11:10:00,64.17,64.17,64.02,64.09,7300.0,53.7282,53.7282,53.6026,53.6613,7300.0
2013-06-18 11:15:00,64.11,64.2,64.1,64.16,4400.0,53.678,53.7534,53.6696,53.7199,4400.0
2013-06-18 11:20:00,64.16,64.21,64.07,64.11,8100.0,53.7199,53.7617,53.6445,53.678,8100.0
2013-06-18 11:25:00,64.14,64.18,64.11,64.15,3000.0,53.7031,53.7366,53.678,53.7115,3000.0
2013-06-18 11:30:00,64.16,64.22,64.16,64.2,1900.0,53.7199,53.7701,53.7199,53.7534,1900.0
2013-06-18 11:35:00,64.14,64.15,64.07,64.14,4100.0,53.7031,53.7115,53.6445,53.7031,4100.0
2013-06-18 11:40:00,64.15,64.18,64.1,64.12,2900.0,53.7115,53.7366,53.6696,53.6864,2900.0
2013-06-18 11:45:00,64.15,64.15,64.05,64.05,900.0,53.7115,53.7115,53.6278,53.6278,900.0
2013-06-18 11:50:00,64.02,64.02,63.98,63.98,1100.0,53.6026,53.6026,53.5692,53.5692,1100.0
2013-06-18 11:55:00,63.98,64.0,63.94,63.94,2000.0,53.5692,53.5859,53.5357,53.5357,2000.0
2013-06-18 12:00:00,63.92,63.97,63.92,63.97,1700.0,53.5189,53.5608,53.5189,53.5608,1700.0
2013-06-18 12:05:00,63.98,63.98,63.91,63.93,1000.0,53.5692,53.5692,53.5105,53.5273,1000.0
2013-06-18 12:10:00,63.96,63.96,63.96,63.96,100.0,53.5524,53.5524,53.5524,53.5524,100.0
2013-06-18 12:15:00,63.93,63.99,63.9,63.97,2000.0,53.5273,53.5775,53.5022,53.5608,2000.0
2013-06-18 12:20:00,63.97,63.97,63.93,63.93,300.0,53.5608,53.5608,53.5273,53.5273,300.0
2013-06-18 12:25:00,63.96,63.96,63.9,63.96,300.0,53.5524,53.5524,53.5022,53.5524,300.0
2013-06-18 12:30:00,63.94,64.01,63.94,63.99,2400.0,53.5357,53.5943,53.5357,53.5775,2400.0
2013-06-18 12:35:00,64.0,64.06,64.0,64.03,1900.0,53.5859,53.6361,53.5859,53.611,1900.0
2013-06-18 12:40:00,64.06,64.06,63.99,64.05,1700.0,53.6361,53.6361,53.5775,53.6278,1700.0
2013-06-18 12:45:00,64.02,64.07,64.02,64.03,800.0,53.6026,53.6445,53.6026,53.611,800.0
2013-06-18 12:50:00,64.08,64.15,64.04,64.15,800.0,53.6529,53.7115,53.6194,53.7115,800.0
2013-06-18 12:55:00,64.18,64.22,64.17,64.22,700.0,53.7366,53.7701,53.7282,53.7701,700.0
2013-06-18 13:00:00,64.24,64.24,64.15,64.17,700.0,53.7868,53.7868,53.7115,53.7282,700.0
2013-06-18 13:05:00,64.17,64.17,64.02,64.07,2900.0,53.7282,53.7282,53.6026,53.6445,2900.0
2013-06-18 13:10:00,64.08,64.15,64.08,64.15,1700.0,53.6529,53.7115,53.6529,53.7115,1700.0
2013-06-18 13:15:00,64.12,64.14,64.09,64.14,1800.0,53.6864,53.7031,53.6613,53.7031,1800.0
2013-06-18 13:20:00,64.11,64.13,64.1,64.13,400.0,53.678,53.6947,53.6696,53.6947,400.0
2013-06-18 13:25:00,64.1,64.12,64.05,64.07,1000.0,53.6696,53.6864,53.6278,53.6445,1000.0
2013-06-18 13:30:00,64.07,64.07,63.98,64.01,2400.0,53.6445,53.6445,53.5692,53.5943,2400.0
2013-06-18 13:35:00,64.02,64.06,63.97,63.97,1700.0,53.6026,53.6361,53.5608,53.5608,1700.0
2013-06-18 13:40:00,64.01,64.08,64.01,64.05,1100.0,53.5943,53.6529,53.5943,53.6278,1100.0
2013-06-18 13:45:00,64.07,64.16,64.07,64.14,2600.0,53.6445,53.7199,53.6445,53.7031,2600.0
2013-06-18 13:50:00,64.12,64.18,64.11,64.17,900.0,53.6864,53.7366,53.678,53.7282,900.0
2013-06-18 13:55:00,64.13,64.15,64.08,64.15,1700.0,53.6947,53.7115,53.6529,53.7115,1700.0
2013-06-18 14:00:00,64.12,64.18,64.12,64.18,4100.0,53.6864,53.7366,53.6864,53.7366,4100.0
2013-06-18 14:05:00,64.18,64.2,64.16,64.2,3300.0,53.7366,53.7534,53.7199,53.7534,3300.0
2013-06-18 14:10:00,64.2,64.28,64.18,64.24,3300.0,53.7534,53.8203,53.7366,53.7868,3300.0
2013-06-18 14:15:00,64.27,64.32,64.23,64.31,6100.0,53.812,53.8538,53.7785,53.8455,6100.0
2013-06-18 14:20:00,64.31,64.41,64.29,64.39,1600.0,53.8455,53.9292,53.8287,53.9124,1600.0
2013-06-18 14:25:00,64.38,64.4,64.18,64.27,3500.0,53.9041,53.9208,53.7366,53.812,3500.0
2013-06-18 14:30:00,64.33,64.34,64.3,64.3,1700.0,53.8622,53.8706,53.8371,53.8371,1700.0
2013-06-18 14:35:00,64.28,64.29,64.23,64.23,1800.0,53.8203,53.8287,53.7785,53.7785,1800.0
2013-06-18 14:40:00,64.22,64.25,64.2,64.25,1000.0,53.7701,53.7952,53.7534,53.7952,1000.0
2013-06-18 14:45:00,64.26,64.35,64.26,64.35,1300.0,53.8036,53.8789,53.8036,53.8789,1300.0
2013-06-18 14:50:00,64.35,64.35,64.24,64.27,5300.0,53.8789,53.8789,53.7868,53.812,5300.0
2013-06-18 14:55:00,64.27,64.29,64.19,64.23,2600.0,53.812,53.8287,53.745,53.7785,2600.0
2013-06-18 15:00:00,64.24,64.25,64.18,64.22,1400.0,53.7868,53.7952,53.7366,53.7701,1400.0
2013-06-18 15:05:00,64.19,64.22,64.12,64.13,3400.0,53.745,53.7701,53.6864,53.6947,3400.0
2013-06-18 15:10:00,64.14,64.17,64.1,64.14,4300.0,53.7031,53.7282,53.6696,53.7031,4300.0
2013-06-18 15:15:00,64.16,64.18,64.1,64.18,3600.0,53.7199,53.7366,53.6696,53.7366,3600.0
2013-06-18 15:20:00,64.17,64.22,64.12,64.12,4200.0,53.7282,53.7701,53.6864,53.6864,4200.0
2013-06-18 15:25:00,64.13,64.14,64.03,64.09,7300.0,53.6947,53.7031,53.611,53.6613,7300.0
2013-06-18 15:30:00,64.13,64.13,64.0,64.05,4100.0,53.6947,53.6947,53.5859,53.6278,4100.0
2013-06-18 15:35:00,64.04,64.05,63.96,63.99,3400.0,53.6194,53.6278,53.5524,53.5775,3400.0
2013-06-18 15:40:00,63.99,64.07,63.97,64.03,4400.0,53.5775,53.6445,53.5608,53.611,4400.0
2013-06-18 15:45:00,64.01,64.03,63.93,63.98,9400.0,53.5943,53.611,53.5273,53.5692,9400.0
2013-06-18 15:50:00,63.99,64.01,63.9,63.98,11200.0,53.5775,53.5943,53.5022,53.5692,11200.0
2013-06-18 15:55:00,63.98,64.06,63.93,64.02,17600.0,53.5692,53.6361,53.5273,53.6026,17600.0
2013-06-19 09:30:00,63.98,64.02,63.8,63.8,4600.0,53.5692,53.6026,53.4184,53.4184,4600.0
2013-06-19 09:35:00,63.79,63.79,63.63,63.66,3100.0,53.4101,53.4101,53.2761,53.3012,3100.0
2013-06-19 09:40:00,63.66,63.94,63.66,63.9,4000.0,53.3012,53.5357,53.3012,53.5022,4000.0
2013-06-19 09:45:00,64.02,64.02,63.84,63.84,2800.0,53.6026,53.6026,53.4519,53.4519,2800.0
2013-06-19 09:50:00,63.84,63.85,63.77,63.85,1300.0,53.4519,53.4603,53.3933,53.4603,1300.0
2013-06-19 09:55:00,63.85,63.92,63.81,63.92,1900.0,53.4603,53.5189,53.4268,53.5189,1900.0
2013-06-19 10:00:00,63.88,64.09,63.8,63.98,7500.0,53.4854,53.6613,53.4184,53.5692,7500.0
2013-06-19 10:05:00,64.01,64.02,63.9,63.9,3300.0,53.5943,53.6026,53.5022,53.5022,3300.0
2013-06-19 10:10:00,63.91,63.97,63.89,63.97,1400.0,53.5105,53.5608,53.4938,53.5608,1400.0
2013-06-19 10:15:00,63.93,64.06,63.93,64.04,2500.0,53.5273,53.6361,53.5273,53.6194,2500.0
2013-06-19 10:20:00,64.06,64.08,63.99,63.99,2200.0,53.6361,53.6529,53.5775,53.5775,2200.0
2013-06-19 10:25:00,63.97,63.97,63.82,63.84,4800.0,53.5608,53.5608,53.4352,53.4519,4800.0
2013-06-19 10:30:00,63.81,63.82,63.77,63.81,4100.0,53.4268,53.4352,53.3933,53.4268,4100.0
2013-06-19 10:35:00,63.81,63.86,63.75,63.75,9200.0,53.4268,53.4687,53.3766,53.3766,9200.0
2013-06-19 10:40:00,63.74,63.74,63.59,63.62,7400.0,53.3682,53.3682,53.2426,53.2677,7400.0
2013-06-19 10:45:00,63.62,63.64,63.49,63.5,5800.0,53.2677,53.2845,53.1589,53.1673,5800.0
2013-06-19 10:50:00,63.51,63.58,63.48,63.55,3200.0,53.1756,53.2342,53.1505,53.2091,3200.0
2013-06-19 10:55:00,63.53,63.58,63.45,63.58,7600.0,53.1924,53.2342,53.1254,53.2342,7600.0
2013-06-19 11:00:00,63.58,63.66,63.56,63.66,4300.0,53.2342,53.3012,53.2175,53.3012,4300.0
2013-06-19 11:05:00,63.66,63.71,63.65,63.66,3200.0,53.3012,53.3431,53.2928,53.3012,3200.0
2013-06-19 11:10:00,63.68,63.8,63.68,63.79,3000.0,53.318,53.4184,53.318,53.4101,3000.0
2013-06-19 11:15:00,63.79,63.84,63.74,63.84,2900.0,53.4101,53.4519,53.3682,53.4519,2900.0
2013-06-19 11:20:00,63.86,63.93,63.86,63.86,2900.0,53.4687,53.5273,53.4687,53.4687,2900.0
2013-06-19 11:25:00,63.88,63.89,63.83,63.89,4500.0,53.4854,53.4938,53.4436,53.4938,4500.0
2013-06-19 11:30:00,63.87,63.87,63.83,63.87,3300.0,53.4771,53.4771,53.4436,53.4771,3300.0
2013-06-19 11:35:00,63.87,63.91,63.82,63.88,3900.0,53.4771,53.5105,53.4352,53.4854,3900.0
2013-06-19 11:40:00,63.88,63.88,63.86,63.87,1100.0,53.4854,53.4854,53.4687,53.4771,1100.0
2013-06-19 11:45:00,63.84,63.86,63.8,63.8,1500.0,53.4519,53.4687,53.4184,53.4184,1500.0
2013-06-19 11:50:00,63.78,63.78,63.74,63.75,1300.0,53.4017,53.4017,53.3682,53.3766,1300.0
2013-06-19 11:55:00,63.72,63.73,63.67,63.67,2800.0,53.3515,53.3598,53.3096,53.3096,2800.0
2013-06-19 12:00:00,63.66,63.66,63.57,63.64,2800.0,53.3012,53.3012,53.2259,53.2845,2800.0
2013-06-19 12:05:00,63.66,63.66,63.62,63.63,2100.0,53.3012,53.3012,53.2677,53.2761,2100.0
2013-06-19 12:10:00,63.59,63.68,63.59,63.68,1300.0,53.2426,53.318,53.2426,53.318,1300.0
2013-06-19 12:15:00,63.7,63.7,63.69,63.69,1200.0,53.3347,53.3347,53.3263,53.3263,1200.0
2013-06-19 12:20:00,63.66,63.68,63.63,63.66,2700.0,53.3012,53.318,53.2761,53.3012,2700.0
2013-06-19 12:25:00,63.68,63.74,63.66,63.72,3900.0,53.318,53.3682,53.3012,53.3515,3900.0
2013-06-19 12:30:00,63.71,63.75,63.7,63.75,3300.0,53.3431,53.3766,53.3347,53.3766,3300.0
2013-06-19 12:35:00,63.75,63.77,63.71,63.76,3000.0,53.3766,53.3933,53.3431,53.385,3000.0
2013-06-19 12:40:00,63.75,63.81,63.75,63.81,1500.0,53.3766,53.4268,53.3766,53.4268,1500.0
2013-06-19 12:45:00,63.81,63.86,63.8,63.84,2800.0,53.4268,53.4687,53.4184,53.4519,2800.0
2013-06-19 12:50:00,63.82,63.84,63.79,63.79,2300.0,53.4352,53.4519,53.4101,53.4101,2300.0
2013-06-19 12:55:00,63.82,63.85,63.81,63.81,2200.0,53.4352,53.4603,53.4268,53.4268,2200.0
2013-06-19 13:00:00,63.76,63.8,63.75,63.8,2200.0,53.385,53.4184,53.3766,53.4184,2200.0
2013-06-19 13:05:00,63.81,63.87,63.78,63.87,10100.0,53.4268,53.4771,53.4017,53.4771,10100.0
2013-06-19 13:10:00,63.87,63.93,63.87,63.9,2100.0,53.4771,53.5273,53.4771,53.5022,2100.0
2013-06-19 13:15:00,63.87,63.92,63.85,63.91,2200.0,53.4771,53.5189,53.4603,53.5105,2200.0
2013-06-19 13:20:00,63.92,63.93,63.9,63.9,1700.0,53.5189,53.5273,53.5022,53.5022,1700.0
2013-06-19 13:25:00,63.93,63.94,63.86,63.86,1300.0,53.5273,53.5357,53.4687,53.4687,1300.0
2013-06-19 13:30:00,63.9,63.9,63.82,63.87,2100.0,53.5022,53.5022,53.4352,53.4771,2100.0
2013-06-19 13:35:00,63.86,63.87,63.84,63.87,3500.0,53.4687,53.4771,53.4519,53.4771,3500.0
2013-06-19 13:40:00,63.83,63.85,63.83,63.83,700.0,53.4436,53.4603,53.4436,53.4436,700.0
2013-06-19 13:45:00,63.83,63.85,63.83,63.85,400.0,53.4436,53.4603,53.4436,53.4603,400.0
2013-06-19 13:50:00,63.85,63.87,63.85,63.85,1400.0,53.4603,53.4771,53.4603,53.4603,1400.0
2013-06-19 13:55:00,63.87,64.0,63.87,63.99,1800.0,53.4771,53.5859,53.4771,53.5775,1800.0
2013-06-19 14:00:00,64.04,64.06,63.55,63.55,9700.0,53.6194,53.6361,53.2091,53.2091,9700.0
2013-06-19 14:05:00,63.58,63.68,63.5,63.64,4500.0,53.2342,53.318,53.1673,53.2845,4500.0
2013-06-19 14:10:00,63.62,63.86,63.59,63.85,4700.0,53.2677,53.4687,53.2426,53.4603,4700.0
2013-06-19 14:15:00,63.82,63.9,63.81,63.87,2500.0,53.4352,53.5022,53.4268,53.4771,2500.0
2013-06-19 14:20:00,63.92,63.93,63.74,63.75,5900.0,53.5189,53.5273,53.3682,53.3766,5900.0
2013-06-19 14:25:00,63.76,63.9,63.73,63.9,4700.0,53.385,53.5022,53.3598,53.5022,4700.0
2013-06-19 14:30:00,63.87,63.87,63.68,63.68,6900.0,53.4771,53.4771,53.318,53.318,6900.0
2013-06-19 14:35:00,63.71,63.98,63.71,63.82,6800.0,53.3431,53.5692,53.3431,53.4352,6800.0
2013-06-19 14:40:00,63.84,63.93,63.79,63.9,6200.0,53.4519,53.5273,53.4101,53.5022,6200.0
2013-06-19 14:45:00,63.86,63.89,63.71,63.74,4600.0,53.4687,53.4938,53.3431,53.3682,4600.0
2013-06-19 14:50:00,63.73,63.75,63.63,63.65,4500.0,53.3598,53.3766,53.2761,53.2928,4500.0
2013-06-19 14:55:00,63.65,63.65,63.39,63.43,6200.0,53.2928,53.2928,53.0752,53.1086,6200.0
2013-06-19 15:00:00,63.44,63.62,63.37,63.59,5600.0,53.117,53.2677,53.0584,53.2426,5600.0
2013-06-19 15:05:00,63.58,63.72,63.53,63.65,10900.0,53.2342,53.3515,53.1924,53.2928,10900.0
2013-06-19 15:10:00,63.63,63.68,63.59,63.68,7200.0,53.2761,53.318,53.2426,53.318,7200.0
2013-06-19 15:15:00,63.73,63.76,63.57,63.57,7700.0,53.3598,53.385,53.2259,53.2259,7700.0
2013-06-19 15:20:00,63.58,63.73,63.58,63.64,10400.0,53.2342,53.3598,53.2342,53.2845,10400.0
2013-06-19 15:25:00,63.69,63.82,63.64,63.81,6900.0,53.3263,53.4352,53.2845,53.4268,6900.0
2013-06-19 15:30:00,63.81,63.81,63.7,63.7,5400.0,53.4268,53.4268,53.3347,53.3347,5400.0
2013-06-19 15:35:00,63.73,63.82,63.71,63.72,4400.0,53.3598,53.4352,53.3431,53.3515,4400.0
2013-06-19 15:40:00,63.74,63.78,63.66,63.69,8100.0,53.3682,53.4017,53.3012,53.3263,8100.0
2013-06-19 15:45:00,63.7,63.71,63.49,63.52,12100.0,53.3347,53.3431,53.1589,53.184,12100.0
2013-06-19 15:50:00,63.48,63.58,63.41,63.56,15500.0,53.1505,53.2342,53.0919,53.2175,15500.0
2013-06-19 15:55:00,63.55,63.6,63.36,63.41,20800.0,53.2091,53.251,53.05,53.0919,20800.0
2013-06-20 09:30:00,62.43,63.07,62.43,62.7,3200.0,52.2714,52.8072,52.2714,52.4974,3200.0
2013-06-20 09:35:00,62.63,62.73,62.33,62.47,37600.0,52.4388,52.5226,52.1876,52.3049,37600.0
2013-06-20 09:40:00,62.37,62.55,62.37,62.55,7800.0,52.2211,52.3718,52.2211,52.3718,7800.0
2013-06-20 09:45:00,62.54,62.79,62.54,62.69,24600.0,52.3635,52.5728,52.3635,52.4891,24600.0
2013-06-20 09:50:00,62.66,62.75,62.6,62.68,30500.0,52.4639,52.5393,52.4137,52.4807,30500.0
2013-06-20 09:55:00,62.68,62.68,62.54,62.68,17200.0,52.4807,52.4807,52.3635,52.4807,17200.0
2013-06-20 10:00:00,62.68,62.96,62.68,62.75,23700.0,52.4807,52.7151,52.4807,52.5393,23700.0
2013-06-20 10:05:00,62.75,62.82,62.7,62.82,7800.0,52.5393,52.5979,52.4974,52.5979,7800.0
2013-06-20 10:10:00,62.72,62.76,62.52,62.73,7200.0,52.5142,52.5477,52.3467,52.5226,7200.0
2013-06-20 10:15:00,62.73,62.73,62.45,62.54,3800.0,52.5226,52.5226,52.2881,52.3635,3800.0
2013-06-20 10:20:00,62.5,62.69,62.5,62.69,500.0,52.33,52.4891,52.33,52.4891,500.0
2013-06-20 10:25:00,62.67,62.67,62.54,62.54,1300.0,52.4723,52.4723,52.3635,52.3635,1300.0
2013-06-20 10:30:00,62.53,62.53,62.48,62.5,6400.0,52.3551,52.3551,52.3132,52.33,6400.0
2013-06-20 10:35:00,62.5,62.52,62.46,62.5,6000.0,52.33,52.3467,52.2965,52.33,6000.0
2013-06-20 10:40:00,62.5,62.65,62.49,62.59,7000.0,52.33,52.4556,52.3216,52.4053,7000.0
2013-06-20 10:45:00,62.59,62.61,62.56,62.61,3200.0,52.4053,52.4221,52.3802,52.4221,3200.0
2013-06-20 10:50:00,62.63,62.68,62.59,62.63,1600.0,52.4388,52.4807,52.4053,52.4388,1600.0
2013-06-20 10:55:00,62.66,62.74,62.63,62.67,5100.0,52.4639,52.5309,52.4388,52.4723,5100.0
2013-06-20 11:00:00,62.68,62.68,62.57,62.57,1600.0,52.4807,52.4807,52.3886,52.3886,1600.0
2013-06-20 11:05:00,62.55,62.55,62.48,62.5,1800.0,52.3718,52.3718,52.3132,52.33,1800.0
2013-06-20 11:10:00,62.5,62.52,62.46,62.48,2600.0,52.33,52.3467,52.2965,52.3132,2600.0
2013-06-20 11:15:00,62.5,62.55,62.47,62.5,7500.0,52.33,52.3718,52.3049,52.33,7500.0
2013-06-20 11:20:00,62.51,62.57,62.51,62.56,2300.0,52.3384,52.3886,52.3384,52.3802,2300.0
2013-06-20 11:25:00,62.57,62.57,62.49,62.52,15500.0,52.3886,52.3886,52.3216,52.3467,15500.0
2013-06-20 11:30:00,62.53,62.61,62.52,62.57,6400.0,52.3551,52.4221,52.3467,52.3886,6400.0
2013-06-20 11:35:00,62.56,62.66,62.55,62.65,2800.0,52.3802,52.4639,52.3718,52.4556,2800.0
2013-06-20 11:40:00,62.64,62.76,62.62,62.7,4800.0,52.4472,52.5477,52.4305,52.4974,4800.0
2013-06-20 11:45:00,62.69,62.7,62.64,62.7,3100.0,52.4891,52.4974,52.4472,52.4974,3100.0
2013-06-20 11:50:00,62.71,62.81,62.71,62.81,1800.0,52.5058,52.5895,52.5058,52.5895,1800.0
2013-06-20 11:55:00,62.8,62.85,62.66,62.66,11600.0,52.5812,52.623,52.4639,52.4639,11600.0
2013-06-20 12:00:00,62.69,62.75,62.67,62.67,6000.0,52.4891,52.5393,52.4723,52.4723,6000.0
2013-06-20 12:05:00,62.67,62.73,62.67,62.7,8800.0,52.4723,52.5226,52.4723,52.4974,8800.0
2013-06-20 12:10:00,62.71,62.75,62.65,62.66,11900.0,52.5058,52.5393,52.4556,52.4639,11900.0
2013-06-20 12:15:00,62.68,62.69,62.65,62.65,2400.0,52.4807,52.4891,52.4556,52.4556,2400.0
2013-06-20 12:20:00,62.65,62.65,62.62,62.63,1300.0,52.4556,52.4556,52.4305,52.4388,1300.0
2013-06-20 12:25:00,62.66,62.69,62.65,62.66,2700.0,52.4639,52.4891,52.4556,52.4639,2700.0
2013-06-20 12:30:00,62.67,62.69,62.6,62.62,7300.0,52.4723,52.4891,52.4137,52.4305,7300.0
2013-06-20 12:35:00,62.59,62.6,62.55,62.55,900.0,52.4053,52.4137,52.3718,52.3718,900.0
2013-06-20 12:40:00,62.55,62.55,62.5,62.52,3400.0,52.3718,52.3718,52.33,52.3467,3400.0
2013-06-20 12:45:00,62.53,62.53,62.5,62.53,2200.0,52.3551,52.3551,52.33,52.3551,2200.0
2013-06-20 12:50:00,62.52,62.53,62.5,62.5,3400.0,52.3467,52.3551,52.33,52.33,3400.0
2013-06-20 12:55:00,62.51,62.56,62.45,62.45,12700.0,52.3384,52.3802,52.2881,52.2881,12700.0
2013-06-20 13:00:00,62.46,62.46,62.41,62.43,2900.0,52.2965,52.2965,52.2546,52.2714,2900.0
2013-06-20 13:05:00,62.43,62.51,62.42,62.51,1000.0,52.2714,52.3384,52.263,52.3384,1000.0
2013-06-20 13:10:00,62.53,62.53,62.5,62.5,3200.0,52.3551,52.3551,52.33,52.33,3200.0
2013-06-20 13:15:00,62.5,62.51,62.46,62.5,11700.0,52.33,52.3384,52.2965,52.33,11700.0
2013-06-20 13:20:00,62.5,62.5,62.45,62.48,1200.0,52.33,52.33,52.2881,52.3132,1200.0
2013-06-20 13:25:00,62.5,62.59,62.5,62.59,1800.0,52.33,52.4053,52.33,52.4053,1800.0
2013-06-20 13:30:00,62.57,62.57,62.49,62.5,14500.0,52.3886,52.3886,52.3216,52.33,14500.0
2013-06-20 13:35:00,62.5,62.52,62.47,62.5,5100.0,52.33,52.3467,52.3049,52.33,5100.0
2013-06-20 13:40:00,62.49,62.52,62.48,62.49,8500.0,52.3216,52.3467,52.3132,52.3216,8500.0
2013-06-20 13:45:00,62.48,62.52,62.48,62.5,10500.0,52.3132,52.3467,52.3132,52.33,10500.0
2013-06-20 13:50:00,62.47,62.51,62.47,62.47,20100.0,52.3049,52.3384,52.3049,52.3049,20100.0
2013-06-20 13:55:00,62.47,62.59,62.46,62.55,4000.0,52.3049,52.4053,52.2965,52.3718,4000.0
2013-06-20 14:00:00,62.55,62.55,62.47,62.49,23200.0,52.3718,52.3718,52.3049,52.3216,23200.0
2013-06-20 14:05:00,62.49,62.53,62.47,62.5,8700.0,52.3216,52.3551,52.3049,52.33,8700.0
2013-06-20 14:10:00,62.5,62.56,62.49,62.56,10300.0,52.33,52.3802,52.3216,52.3802,10300.0
2013-06-20 14:15:00,62.54,62.61,62.54,62.56,3200.0,52.3635,52.4221,52.3635,52.3802,3200.0
2013-06-20 14:20:00,62.51,62.52,62.44,62.47,5400.0,52.3384,52.3467,52.2797,52.3049,5400.0
2013-06-20 14:25:00,62.44,62.47,62.42,62.46,7700.0,52.2797,52.3049,52.263,52.2965,7700.0
2013-06-20 14:30:00,62.46,62.48,62.35,62.37,9800.0,52.2965,52.3132,52.2044,52.2211,9800.0
2013-06-20 14:35:00,62.4,62.41,62.27,62.34,17400.0,52.2463,52.2546,52.1374,52.196,17400.0
2013-06-20 14:40:00,62.32,62.37,62.3,62.37,3500.0,52.1793,52.2211,52.1625,52.2211,3500.0
2013-06-20 14:45:00,62.35,62.39,62.29,62.33,2000.0,52.2044,52.2379,52.1541,52.1876,2000.0
2013-06-20 14:50:00,62.29,62.29,62.19,62.21,3500.0,52.1541,52.1541,52.0704,52.0872,3500.0
2013-06-20 14:55:00,62.22,62.38,62.11,62.12,9900.0,52.0955,52.2295,52.0034,52.0118,9900.0
2013-06-20 15:00:00,62.08,62.11,62.06,62.09,2500.0,51.9783,52.0034,51.9616,51.9867,2500.0
2013-06-20 15:05:00,62.13,62.15,62.09,62.15,27000.0,52.0202,52.0369,51.9867,52.0369,27000.0
2013-06-20 15:10:00,62.13,62.43,62.11,62.31,20300.0,52.0202,52.2714,52.0034,52.1709,20300.0
2013-06-20 15:15:00,62.3,62.33,62.18,62.2,4400.0,52.1625,52.1876,52.062,52.0788,4400.0
2013-06-20 15:20:00,62.19,62.22,62.03,62.08,4300.0,52.0704,52.0955,51.9365,51.9783,4300.0
2013-06-20 15:25:00,62.08,62.09,62.0,62.08,3200.0,51.9783,51.9867,51.9113,51.9783,3200.0
2013-06-20 15:30:00,62.07,62.09,61.99,61.99,6200.0,51.9699,51.9867,51.903,51.903,6200.0
2013-06-20 15:35:00,62.0,62.04,61.98,62.01,20600.0,51.9113,51.9448,51.8946,51.9197,20600.0
2013-06-20 15:40:00,62.01,62.13,61.96,62.13,9700.0,51.9197,52.0202,51.8778,52.0202,9700.0
2013-06-20 15:45:00,62.09,62.24,62.06,62.24,17900.0,51.9867,52.1123,51.9616,52.1123,17900.0
2013-06-20 15:50:00,62.22,62.31,62.18,62.27,18000.0,52.0955,52.1709,52.062,52.1374,18000.0
2013-06-20 15:55:00,62.24,62.4,62.23,62.26,86900.0,52.1123,52.2463,52.1039,52.129,86900.0
2013-06-21 09:30:00,62.62,62.72,62.28,62.28,124700.0,52.4305,52.5142,52.1458,52.1458,124700.0
2013-06-21 09:35:00,62.35,62.41,62.11,62.11,8700.0,52.2044,52.2546,52.0034,52.0034,8700.0
2013-06-21 09:40:00,62.09,62.23,61.97,61.97,3600.0,51.9867,52.1039,51.8862,51.8862,3600.0
2013-06-21 09:45:00,61.97,62.16,61.86,62.01,29600.0,51.8862,52.0453,51.7941,51.9197,29600.0
2013-06-21 09:50:00,62.01,62.09,61.83,61.85,2200.0,51.9197,51.9867,51.769,51.7857,2200.0
2013-06-21 09:55:00,61.87,62.01,61.83,61.9,3300.0,51.8025,51.9197,51.769,51.8276,3300.0
2013-06-21 10:00:00,61.9,61.98,61.85,61.86,4600.0,51.8276,51.8946,51.7857,51.7941,4600.0
2013-06-21 10:05:00,61.84,62.0,61.8,61.95,4800.0,51.7774,51.9113,51.7439,51.8695,4800.0
2013-06-21 10:10:00,61.93,61.98,61.78,61.86,3900.0,51.8527,51.8946,51.7271,51.7941,3900.0
2013-06-21 10:15:00,61.97,61.97,61.77,61.81,3100.0,51.8862,51.8862,51.7188,51.7523,3100.0
2013-06-21 10:20:00,61.77,61.88,61.77,61.88,800.0,51.7188,51.8109,51.7188,51.8109,800.0
2013-06-21 10:25:00,61.88,61.91,61.8,61.87,6200.0,51.8109,51.836,51.7439,51.8025,6200.0
2013-06-21 10:30:00,61.84,61.84,61.72,61.74,8100.0,51.7774,51.7774,51.6769,51.6936,8100.0
2013-06-21 10:35:00,61.72,61.76,61.53,61.58,8700.0,51.6769,51.7104,51.5178,51.5597,8700.0
2013-06-21 10:40:00,61.58,61.64,61.47,61.55,12300.0,51.5597,51.6099,51.4676,51.5346,12300.0
2013-06-21 10:45:00,61.58,61.75,61.58,61.75,3000.0,51.5597,51.702,51.5597,51.702,3000.0
2013-06-21 10:50:00,61.74,61.81,61.74,61.78,6000.0,51.6936,51.7523,51.6936,51.7271,6000.0
2013-06-21 10:55:00,61.8,61.85,61.78,61.84,7100.0,51.7439,51.7857,51.7271,51.7774,7100.0
2013-06-21 11:00:00,61.82,61.83,61.74,61.76,4400.0,51.7606,51.769,51.6936,51.7104,4400.0
2013-06-21 11:05:00,61.78,61.81,61.68,61.81,4900.0,51.7271,51.7523,51.6434,51.7523,4900.0
2013-06-21 11:10:00,61.77,61.77,61.61,61.64,2700.0,51.7188,51.7188,51.5848,51.6099,2700.0
2013-06-21 11:15:00,61.67,61.91,61.67,61.87,7500.0,51.635,51.836,51.635,51.8025,7500.0
2013-06-21 11:20:00,61.86,61.88,61.68,61.79,6200.0,51.7941,51.8109,51.6434,51.7355,6200.0
2013-06-21 11:25:00,61.78,61.81,61.62,61.63,4200.0,51.7271,51.7523,51.5932,51.6015,4200.0
2013-06-21 11:30:00,61.6,61.63,61.49,61.52,4200.0,51.5764,51.6015,51.4843,51.5094,4200.0
2013-06-21 11:35:00,61.52,61.71,61.52,61.57,23100.0,51.5094,51.6685,51.5094,51.5513,23100.0
2013-06-21 11:40:00,61.6,61.73,61.6,61.66,10100.0,51.5764,51.6853,51.5764,51.6267,10100.0
2013-06-21 11:45:00,61.68,61.85,61.68,61.82,22100.0,51.6434,51.7857,51.6434,51.7606,22100.0
2013-06-21 11:50:00,61.85,61.97,61.83,61.87,27700.0,51.7857,51.8862,51.769,51.8025,27700.0
2013-06-21 11:55:00,61.91,62.05,61.89,61.99,27600.0,51.836,51.9532,51.8192,51.903,27600.0
2013-06-21 12:00:00,61.98,62.13,61.95,62.1,4400.0,51.8946,52.0202,51.8695,51.9951,4400.0
2013-06-21 12:05:00,62.08,62.18,62.04,62.08,16900.0,51.9783,52.062,51.9448,51.9783,16900.0
2013-06-21 12:10:00,62.08,62.22,62.07,62.1,7200.0,51.9783,52.0955,51.9699,51.9951,7200.0
2013-06-21 12:15:00,62.1,62.16,61.99,62.02,18000.0,51.9951,52.0453,51.903,51.9281,18000.0
2013-06-21 12:20:00,62.07,62.09,61.84,61.93,19500.0,51.9699,51.9867,51.7774,51.8527,19500.0
2013-06-21 12:25:00,61.94,61.96,61.93,61.94,2000.0,51.8611,51.8778,51.8527,51.8611,2000.0
2013-06-21 12:30:00,61.95,62.0,61.95,62.0,1000.0,51.8695,51.9113,51.8695,51.9113,1000.0
2013-06-21 12:35:00,61.93,61.96,61.88,61.88,14400.0,51.8527,51.8778,51.8109,51.8109,14400.0
2013-06-21 12:40:00,61.86,62.01,61.85,62.0,12700.0,51.7941,51.9197,51.7857,51.9113,12700.0
2013-06-21 12:45:00,61.98,62.33,61.97,62.31,4900.0,51.8946,52.1876,51.8862,52.1709,4900.0
2013-06-21 12:50:00,62.28,62.31,62.05,62.11,9500.0,52.1458,52.1709,51.9532,52.0034,9500.0
2013-06-21 12:55:00,62.08,62.27,62.04,62.27,3200.0,51.9783,52.1374,51.9448,52.1374,3200.0
2013-06-21 13:00:00,62.3,62.3,62.11,62.21,6000.0,52.1625,52.1625,52.0034,52.0872,6000.0
2013-06-21 13:05:00,62.18,62.27,62.16,62.27,1300.0,52.062,52.1374,52.0453,52.1374,1300.0
2013-06-21 13:10:00,62.29,62.31,62.25,62.26,1400.0,52.1541,52.1709,52.1207,52.129,1400.0
2013-06-21 13:15:00,62.28,62.35,62.22,62.24,6200.0,52.1458,52.2044,52.0955,52.1123,6200.0
2013-06-21 13:20:00,62.21,62.21,62.05,62.05,3500.0,52.0872,52.0872,51.9532,51.9532,3500.0
2013-06-21 13:25:00,62.07,62.07,61.98,61.98,4600.0,51.9699,51.9699,51.8946,51.8946,4600.0
2013-06-21 13:30:00,62.01,62.05,61.97,62.05,1700.0,51.9197,51.9532,51.8862,51.9532,1700.0
2013-06-21 13:35:00,62.02,62.04,61.98,62.04,2800.0,51.9281,51.9448,51.8946,51.9448,2800.0
2013-06-21 13:40:00,62.08,62.08,62.0,62.0,2200.0,51.9783,51.9783,51.9113,51.9113,2200.0
2013-06-21 13:45:00,62.01,62.03,61.98,61.98,2300.0,51.9197,51.9365,51.8946,51.8946,2300.0
2013-06-21 13:50:00,61.97,61.98,61.89,61.91,4000.0,51.8862,51.8946,51.8192,51.836,4000.0
2013-06-21 13:55:00,61.9,61.98,61.86,61.91,8000.0,51.8276,51.8946,51.7941,51.836,8000.0
2013-06-21 14:00:00,61.91,61.96,61.77,61.77,5400.0,51.836,51.8778,51.7188,51.7188,5400.0
2013-06-21 14:05:00,61.75,61.76,61.67,61.67,3100.0,51.702,51.7104,51.635,51.635,3100.0
2013-06-21 14:10:00,61.7,61.81,61.7,61.81,1600.0,51.6602,51.7523,51.6602,51.7523,1600.0
2013-06-21 14:15:00,61.85,61.94,61.85,61.92,2500.0,51.7857,51.8611,51.7857,51.8444,2500.0
2013-06-21 14:20:00,61.91,61.97,61.91,61.93,3400.0,51.836,51.8862,51.836,51.8527,3400.0
2013-06-21 14:25:00,61.93,62.01,61.93,61.98,11900.0,51.8527,51.9197,51.8527,51.8946,11900.0
2013-06-21 14:30:00,62.01,62.01,61.93,61.96,2900.0,51.9197,51.9197,51.8527,51.8778,2900.0
2013-06-21 14:35:00,61.97,62.02,61.89,61.91,5200.0,51.8862,51.9281,51.8192,51.836,5200.0
2013-06-21 14:40:00,61.92,61.98,61.89,61.94,2500.0,51.8444,51.8946,51.8192,51.8611,2500.0
2013-06-21 14:45:00,61.96,62.02,61.95,61.99,3000.0,51.8778,51.9281,51.8695,51.903,3000.0
2013-06-21 14:50:00,61.98,62.01,61.93,61.98,3800.0,51.8946,51.9197,51.8527,51.8946,3800.0
2013-06-21 14:55:00,61.96,62.02,61.86,61.99,4700.0,51.8778,51.9281,51.7941,51.903,4700.0
2013-06-21 15:00:00,61.99,62.03,61.94,61.99,5300.0,51.903,51.9365,51.8611,51.903,5300.0
2013-06-21 15:05:00,62.03,62.19,62.01,62.19,6700.0,51.9365,52.0704,51.9197,52.0704,6700.0
2013-06-21 15:10:00,62.2,62.25,62.14,62.14,6400.0,52.0788,52.1207,52.0286,52.0286,6400.0
2013-06-21 15:15:00,62.13,62.2,62.1,62.1,8000.0,52.0202,52.0788,51.9951,51.9951,8000.0
2013-06-21 15:20:00,62.13,62.35,62.13,62.3,5500.0,52.0202,52.2044,52.0202,52.1625,5500.0
2013-06-21 15:25:00,62.3,62.32,62.24,62.25,11000.0,52.1625,52.1793,52.1123,52.1207,11000.0
2013-06-21 15:30:00,62.25,62.28,62.12,62.13,9400.0,52.1207,52.1458,52.0118,52.0202,9400.0
2013-06-21 15:35:00,62.13,62.25,62.13,62.22,7000.0,52.0202,52.1207,52.0202,52.0955,7000.0
2013-06-21 15:40:00,62.2,62.22,62.1,62.11,8500.0,52.0788,52.0955,51.9951,52.0034,8500.0
2013-06-21 15:45:00,62.09,62.09,61.93,61.97,13900.0,51.9867,51.9867,51.8527,51.8862,13900.0
2013-06-21 15:50:00,61.96,61.99,61.87,61.9,40000.0,51.8778,51.903,51.8025,51.8276,40000.0
2013-06-21 15:55:00,61.9,62.03,61.86,61.96,89500.0,51.8276,51.9365,51.7941,51.8778,89500.0
2013-06-24 09:30:00,61.3,61.67,61.05,61.13,4500.0,51.3252,51.635,51.1159,51.1829,4500.0
2013-06-24 09:35:00,61.05,61.05,60.3,60.3,6000.0,51.1159,51.1159,50.488,50.488,6000.0
2013-06-24 09:40:00,60.31,60.57,60.25,60.57,17900.0,50.4963,50.714,50.4461,50.714,17900.0
2013-06-24 09:45:00,60.44,60.94,60.44,60.85,8300.0,50.6052,51.0238,50.6052,50.9485,8300.0
2013-06-24 09:50:00,60.85,61.0,60.65,60.74,52700.0,50.9485,51.0741,50.781,50.8564,52700.0
2013-06-24 09:55:00,60.74,60.75,60.58,60.7,38900.0,50.8564,50.8647,50.7224,50.8229,38900.0
2013-06-24 10:00:00,60.7,60.75,60.42,60.68,11400.0,50.8229,50.8647,50.5884,50.8061,11400.0
2013-06-24 10:05:00,60.63,60.8,60.62,60.75,36600.0,50.7643,50.9066,50.7559,50.8647,36600.0
2013-06-24 10:10:00,60.78,60.9,60.75,60.8,17400.0,50.8899,50.9903,50.8647,50.9066,17400.0
2013-06-24 10:15:00,60.84,60.89,60.8,60.86,7700.0,50.9401,50.982,50.9066,50.9568,7700.0
2013-06-24 10:20:00,60.83,60.85,60.64,60.75,5700.0,50.9317,50.9485,50.7726,50.8647,5700.0
2013-06-24 10:25:00,60.74,60.89,60.72,60.88,4600.0,50.8564,50.982,50.8396,50.9736,4600.0
2013-06-24 10:30:00,60.84,60.89,60.74,60.75,10600.0,50.9401,50.982,50.8564,50.8647,10600.0
2013-06-24 10:35:00,60.74,60.84,60.72,60.83,70000.0,50.8564,50.9401,50.8396,50.9317,70000.0
2013-06-24 10:40:00,60.83,61.03,60.83,61.0,4800.0,50.9317,51.0992,50.9317,51.0741,4800.0
2013-06-24 10:45:00,60.98,61.05,60.94,61.0,7300.0,51.0573,51.1159,51.0238,51.0741,7300.0
2013-06-24 10:50:00,61.0,61.01,60.87,60.87,13000.0,51.0741,51.0824,50.9652,50.9652,13000.0
2013-06-24 10:55:00,60.9,61.04,60.9,60.93,15700.0,50.9903,51.1075,50.9903,51.0154,15700.0
2013-06-24 11:00:00,60.93,61.01,60.9,60.93,11400.0,51.0154,51.0824,50.9903,51.0154,11400.0
2013-06-24 11:05:00,60.9,60.95,60.85,60.87,3800.0,50.9903,51.0322,50.9485,50.9652,3800.0
2013-06-24 11:10:00,60.87,60.89,60.71,60.71,6300.0,50.9652,50.982,50.8312,50.8312,6300.0
2013-06-24 11:15:00,60.7,60.73,60.58,60.68,5900.0,50.8229,50.848,50.7224,50.8061,5900.0
2013-06-24 11:20:00,60.69,60.71,60.61,60.67,4100.0,50.8145,50.8312,50.7475,50.7978,4100.0
2013-06-24 11:25:00,60.66,60.73,60.64,60.64,3900.0,50.7894,50.848,50.7726,50.7726,3900.0
2013-06-24 11:30:00,60.6,60.84,60.6,60.78,3800.0,50.7391,50.9401,50.7391,50.8899,3800.0
2013-06-24 11:35:00,60.77,60.8,60.68,60.75,2800.0,50.8815,50.9066,50.8061,50.8647,2800.0
2013-06-24 11:40:00,60.75,60.9,60.75,60.75,5500.0,50.8647,50.9903,50.8647,50.8647,5500.0
2013-06-24 11:45:00,60.72,60.81,60.7,60.76,6200.0,50.8396,50.915,50.8229,50.8731,6200.0
2013-06-24 11:50:00,60.72,60.75,60.64,60.64,12800.0,50.8396,50.8647,50.7726,50.7726,12800.0
2013-06-24 11:55:00,60.63,60.94,60.61,60.85,9100.0,50.7643,51.0238,50.7475,50.9485,9100.0
2013-06-24 12:00:00,60.85,60.95,60.64,60.68,12500.0,50.9485,51.0322,50.7726,50.8061,12500.0
2013-06-24 12:05:00,60.65,60.86,60.65,60.77,15900.0,50.781,50.9568,50.781,50.8815,15900.0
2013-06-24 12:10:00,60.8,60.84,60.7,60.76,7700.0,50.9066,50.9401,50.8229,50.8731,7700.0
2013-06-24 12:15:00,60.75,60.85,60.75,60.76,4700.0,50.8647,50.9485,50.8647,50.8731,4700.0
2013-06-24 12:20:00,60.71,60.82,60.67,60.78,4100.0,50.8312,50.9233,50.7978,50.8899,4100.0
2013-06-24 12:25:00,60.77,60.99,60.75,60.94,3900.0,50.8815,51.0657,50.8647,51.0238,3900.0
2013-06-24 12:30:00,61.0,61.04,60.95,60.99,6400.0,51.0741,51.1075,51.0322,51.0657,6400.0
2013-06-24 12:35:00,60.99,61.05,60.96,61.02,2500.0,51.0657,51.1159,51.0406,51.0908,2500.0
2013-06-24 12:40:00,60.98,61.07,60.96,61.03,5200.0,51.0573,51.1327,51.0406,51.0992,5200.0
2013-06-24 12:45:00,61.0,61.14,60.98,61.02,7700.0,51.0741,51.1913,51.0573,51.0908,7700.0
2013-06-24 12:50:00,61.0,61.02,60.88,61.02,4800.0,51.0741,51.0908,50.9736,51.0908,4800.0
2013-06-24 12:55:00,61.0,61.02,60.9,61.01,7500.0,51.0741,51.0908,50.9903,51.0824,7500.0
2013-06-24 13:00:00,61.01,61.01,60.95,61.01,4000.0,51.0824,51.0824,51.0322,51.0824,4000.0
2013-06-24 13:05:00,61.0,61.02,60.89,60.94,4900.0,51.0741,51.0908,50.982,51.0238,4900.0
2013-06-24 13:10:00,60.96,61.15,60.96,61.14,3700.0,51.0406,51.1997,51.0406,51.1913,3700.0
2013-06-24 13:15:00,61.17,61.18,60.95,60.96,20600.0,51.2164,51.2248,51.0322,51.0406,20600.0
2013-06-24 13:20:00,60.99,61.0,60.92,60.97,3200.0,51.0657,51.0741,51.0071,51.0489,3200.0
2013-06-24 13:25:00,60.94,60.97,60.8,60.86,6600.0,51.0238,51.0489,50.9066,50.9568,6600.0
2013-06-24 13:30:00,60.86,60.89,60.8,60.83,3300.0,50.9568,50.982,50.9066,50.9317,3300.0
2013-06-24 13:35:00,60.86,60.95,60.83,60.95,1600.0,50.9568,51.0322,50.9317,51.0322,1600.0
2013-06-24 13:40:00,61.03,61.07,60.97,60.98,8800.0,51.0992,51.1327,51.0489,51.0573,8800.0
2013-06-24 13:45:00,60.99,60.99,60.86,60.87,2800.0,51.0657,51.0657,50.9568,50.9652,2800.0
2013-06-24 13:50:00,60.92,61.03,60.92,61.0,6500.0,51.0071,51.0992,51.0071,51.0741,6500.0
2013-06-24 13:55:00,61.0,61.25,60.97,61.25,11400.0,51.0741,51.2834,51.0489,51.2834,11400.0
2013-06-24 14:00:00,61.26,61.51,61.18,61.43,6400.0,51.2918,51.5011,51.2248,51.4341,6400.0
2013-06-24 14:05:00,61.46,61.65,61.44,61.65,5300.0,51.4592,51.6183,51.4425,51.6183,5300.0
2013-06-24 14:10:00,61.64,61.66,61.47,61.47,3300.0,51.6099,51.6267,51.4676,51.4676,3300.0
2013-06-24 14:15:00,61.46,61.7,61.46,61.58,4900.0,51.4592,51.6602,51.4592,51.5597,4900.0
2013-06-24 14:20:00,61.55,61.59,61.32,61.36,8500.0,51.5346,51.5681,51.342,51.3755,8500.0
2013-06-24 14:25:00,61.36,61.59,61.36,61.58,11500.0,51.3755,51.5681,51.3755,51.5597,11500.0
2013-06-24 14:30:00,61.55,61.72,61.55,61.63,6400.0,51.5346,51.6769,51.5346,51.6015,6400.0
2013-06-24 14:35:00,61.59,61.69,61.49,61.69,5100.0,51.5681,51.6518,51.4843,51.6518,5100.0
2013-06-24 14:40:00,61.71,61.75,61.54,61.72,4400.0,51.6685,51.702,51.5262,51.6769,4400.0
2013-06-24 14:45:00,61.69,61.71,61.6,61.6,6900.0,51.6518,51.6685,51.5764,51.5764,6900.0
2013-06-24 14:50:00,61.58,61.65,61.55,61.62,3700.0,51.5597,51.6183,51.5346,51.5932,3700.0
2013-06-24 14:55:00,61.61,61.62,61.45,61.55,8600.0,51.5848,51.5932,51.4508,51.5346,8600.0
2013-06-24 15:00:00,61.54,61.57,61.51,61.56,4600.0,51.5262,51.5513,51.5011,51.5429,4600.0
2013-06-24 15:05:00,61.58,61.64,61.55,61.6,10500.0,51.5597,51.6099,51.5346,51.5764,10500.0
2013-06-24 15:10:00,61.61,61.68,61.52,61.55,12400.0,51.5848,51.6434,51.5094,51.5346,12400.0
2013-06-24 15:15:00,61.51,61.53,61.36,61.38,9300.0,51.5011,51.5178,51.3755,51.3922,9300.0
2013-06-24 15:20:00,61.36,61.54,61.33,61.52,9300.0,51.3755,51.5262,51.3504,51.5094,9300.0
2013-06-24 15:25:00,61.51,61.54,61.39,61.48,10100.0,51.5011,51.5262,51.4006,51.476,10100.0
2013-06-24 15:30:00,61.46,61.63,61.43,61.52,7500.0,51.4592,51.6015,51.4341,51.5094,7500.0
2013-06-24 15:35:00,61.52,61.72,61.52,61.65,6100.0,51.5094,51.6769,51.5094,51.6183,6100.0
2013-06-24 15:40:00,61.66,61.66,61.5,61.53,6100.0,51.6267,51.6267,51.4927,51.5178,6100.0
2013-06-24 15:45:00,61.53,61.55,61.36,61.43,15800.0,51.5178,51.5346,51.3755,51.4341,15800.0
2013-06-24 15:50:00,61.44,61.48,61.36,61.43,17800.0,51.4425,51.476,51.3755,51.4341,17800.0
2013-06-24 15:55:00,61.43,61.43,61.21,61.22,20000.0,51.4341,51.4341,51.2499,51.2583,20000.0
2013-06-25 09:30:00,61.93,61.96,61.76,61.96,9100.0,51.8527,51.8778,51.7104,51.8778,9100.0
2013-06-25 09:35:00,61.99,62.19,61.8,61.8,10300.0,51.903,52.0704,51.7439,51.7439,10300.0
2013-06-25 09:40:00,61.86,62.31,61.86,62.19,7200.0,51.7941,52.1709,51.7941,52.0704,7200.0
2013-06-25 09:45:00,62.16,62.23,62.0,62.13,13300.0,52.0453,52.1039,51.9113,52.0202,13300.0
2013-06-25 09:50:00,62.14,62.27,61.99,61.99,11000.0,52.0286,52.1374,51.903,51.903,11000.0
2013-06-25 09:55:00,61.97,62.38,61.75,62.38,9500.0,51.8862,52.2295,51.702,52.2295,9500.0
2013-06-25 10:00:00,62.33,62.47,62.12,62.45,8000.0,52.1876,52.3049,52.0118,52.2881,8000.0
2013-06-25 10:05:00,62.38,62.41,61.9,62.39,12900.0,52.2295,52.2546,51.8276,52.2379,12900.0
2013-06-25 10:10:00,62.36,62.36,62.08,62.25,9000.0,52.2128,52.2128,51.9783,52.1207,9000.0
2013-06-25 10:15:00,62.25,62.28,61.88,61.9,4800.0,52.1207,52.1458,51.8109,51.8276,4800.0
2013-06-25 10:20:00,62.01,62.24,62.01,62.24,4700.0,51.9197,52.1123,51.9197,52.1123,4700.0
2013-06-25 10:25:00,62.23,62.28,62.13,62.28,3900.0,52.1039,52.1458,52.0202,52.1458,3900.0
2013-06-25 10:30:00,62.23,62.24,62.08,62.1,4400.0,52.1039,52.1123,51.9783,51.9951,4400.0
2013-06-25 10:35:00,62.09,62.31,62.09,62.31,3000.0,51.9867,52.1709,51.9867,52.1709,3000.0
2013-06-25 10:40:00,62.3,62.34,62.2,62.2,5300.0,52.1625,52.196,52.0788,52.0788,5300.0
2013-06-25 10:45:00,62.25,62.43,62.22,62.43,2200.0,52.1207,52.2714,52.0955,52.2714,2200.0
2013-06-25 10:50:00,62.41,62.46,62.35,62.46,5400.0,52.2546,52.2965,52.2044,52.2965,5400.0
2013-06-25 10:55:00,62.43,62.45,62.4,62.41,1000.0,52.2714,52.2881,52.2463,52.2546,1000.0
2013-06-25 11:00:00,62.44,62.44,62.28,62.32,3300.0,52.2797,52.2797,52.1458,52.1793,3300.0
2013-06-25 11:05:00,62.3,62.38,62.3,62.35,4400.0,52.1625,52.2295,52.1625,52.2044,4400.0
2013-06-25 11:10:00,62.39,62.45,62.39,62.44,4400.0,52.2379,52.2881,52.2379,52.2797,4400.0
2013-06-25 11:15:00,62.42,62.42,62.25,62.28,4300.0,52.263,52.263,52.1207,52.1458,4300.0
2013-06-25 11:20:00,62.31,62.34,62.29,62.3,2100.0,52.1709,52.196,52.1541,52.1625,2100.0
2013-06-25 11:25:00,62.3,62.35,62.24,62.34,5300.0,52.1625,52.2044,52.1123,52.196,5300.0
2013-06-25 11:30:00,62.34,62.36,62.29,62.35,2600.0,52.196,52.2128,52.1541,52.2044,2600.0
2013-06-25 11:35:00,62.32,62.33,62.17,62.2,5100.0,52.1793,52.1876,52.0537,52.0788,5100.0
2013-06-25 11:40:00,62.23,62.28,62.1,62.13,2800.0,52.1039,52.1458,51.9951,52.0202,2800.0
2013-06-25 11:45:00,62.22,62.26,62.12,62.26,2100.0,52.0955,52.129,52.0118,52.129,2100.0
2013-06-25 11:50:00,62.28,62.35,62.28,62.34,5100.0,52.1458,52.2044,52.1458,52.196,5100.0
2013-06-25 11:55:00,62.33,62.38,62.29,62.29,4000.0,52.1876,52.2295,52.1541,52.1541,4000.0
2013-06-25 12:00:00,62.27,62.29,62.14,62.18,3100.0,52.1374,52.1541,52.0286,52.062,3100.0
2013-06-25 12:05:00,62.18,62.24,62.13,62.14,5100.0,52.062,52.1123,52.0202,52.0286,5100.0
2013-06-25 12:10:00,62.17,62.21,62.17,62.2,1600.0,52.0537,52.0872,52.0537,52.0788,1600.0
2013-06-25 12:15:00,62.22,62.24,62.17,62.17,2300.0,52.0955,52.1123,52.0537,52.0537,2300.0
2013-06-25 12:20:00,62.17,62.18,62.0,62.06,5200.0,52.0537,52.062,51.9113,51.9616,5200.0
2013-06-25 12:25:00,62.1,62.12,62.07,62.07,2400.0,51.9951,52.0118,51.9699,51.9699,2400.0
2013-06-25 12:30:00,62.06,62.2,62.06,62.2,2600.0,51.9616,52.0788,51.9616,52.0788,2600.0
2013-06-25 12:35:00,62.22,62.22,62.08,62.11,2800.0,52.0955,52.0955,51.9783,52.0034,2800.0
2013-06-25 12:40:00,62.13,62.22,62.11,62.12,2800.0,52.0202,52.0955,52.0034,52.0118,2800.0
2013-06-25 12:45:00,62.13,62.17,62.09,62.12,2000.0,52.0202,52.0537,51.9867,52.0118,2000.0
2013-06-25 12:50:00,62.14,62.18,62.14,62.16,4800.0,52.0286,52.062,52.0286,52.0453,4800.0
2013-06-25 12:55:00,62.15,62.15,62.09,62.13,1900.0,52.0369,52.0369,51.9867,52.0202,1900.0
2013-06-25 13:00:00,62.11,62.17,62.11,62.15,3600.0,52.0034,52.0537,52.0034,52.0369,3600.0
2013-06-25 13:05:00,62.13,62.16,62.04,62.07,4900.0,52.0202,52.0453,51.9448,51.9699,4900.0
2013-06-25 13:10:00,62.08,62.08,62.01,62.05,3200.0,51.9783,51.9783,51.9197,51.9532,3200.0
2013-06-25 13:15:00,62.05,62.06,61.94,61.95,5700.0,51.9532,51.9616,51.8611,51.8695,5700.0
2013-06-25 13:20:00,61.92,61.92,61.87,61.9,2400.0,51.8444,51.8444,51.8025,51.8276,2400.0
2013-06-25 13:25:00,61.91,61.96,61.9,61.93,3300.0,51.836,51.8778,51.8276,51.8527,3300.0
2013-06-25 13:30:00,61.94,61.98,61.93,61.94,1700.0,51.8611,51.8946,51.8527,51.8611,1700.0
2013-06-25 13:35:00,61.97,61.98,61.94,61.98,2100.0,51.8862,51.8946,51.8611,51.8946,2100.0
2013-06-25 13:40:00,61.98,62.12,61.94,62.05,5400.0,51.8946,52.0118,51.8611,51.9532,5400.0
2013-06-25 13:45:00,62.06,62.1,62.05,62.08,3700.0,51.9616,51.9951,51.9532,51.9783,3700.0
2013-06-25 13:50:00,62.08,62.13,62.04,62.13,5600.0,51.9783,52.0202,51.9448,52.0202,5600.0
2013-06-25 13:55:00,62.13,62.14,62.04,62.1,12600.0,52.0202,52.0286,51.9448,51.9951,12600.0
2013-06-25 14:00:00,62.09,62.13,61.98,62.13,11100.0,51.9867,52.0202,51.8946,52.0202,11100.0
2013-06-25 14:05:00,62.13,62.18,62.07,62.11,12000.0,52.0202,52.062,51.9699,52.0034,12000.0
2013-06-25 14:10:00,62.14,62.17,62.08,62.14,4500.0,52.0286,52.0537,51.9783,52.0286,4500.0
2013-06-25 14:15:00,62.15,62.2,62.08,62.2,5500.0,52.0369,52.0788,51.9783,52.0788,5500.0
2013-06-25 14:20:00,62.21,62.24,62.07,62.11,7100.0,52.0872,52.1123,51.9699,52.0034,7100.0
2013-06-25 14:25:00,62.17,62.22,62.15,62.19,5700.0,52.0537,52.0955,52.0369,52.0704,5700.0
2013-06-25 14:30:00,62.22,62.27,62.17,62.27,4000.0,52.0955,52.1374,52.0537,52.1374,4000.0
2013-06-25 14:35:00,62.3,62.42,62.3,62.3,6400.0,52.1625,52.263,52.1625,52.1625,6400.0
2013-06-25 14:40:00,62.26,62.32,62.22,62.3,2200.0,52.129,52.1793,52.0955,52.1625,2200.0
2013-06-25 14:45:00,62.3,62.32,62.19,62.26,6600.0,52.1625,52.1793,52.0704,52.129,6600.0
2013-06-25 14:50:00,62.25,62.26,62.19,62.23,3900.0,52.1207,52.129,52.0704,52.1039,3900.0
2013-06-25 14:55:00,62.24,62.26,62.19,62.25,5200.0,52.1123,52.129,52.0704,52.1207,5200.0
2013-06-25 15:00:00,62.26,62.26,62.16,62.17,12500.0,52.129,52.129,52.0453,52.0537,12500.0
2013-06-25 15:05:00,62.16,62.23,62.16,62.22,7200.0,52.0453,52.1039,52.0453,52.0955,7200.0
2013-06-25 15:10:00,62.21,62.27,62.2,62.27,5200.0,52.0872,52.1374,52.0788,52.1374,5200.0
2013-06-25 15:15:00,62.28,62.3,62.2,62.22,8100.0,52.1458,52.1625,52.0788,52.0955,8100.0
2013-06-25 15:20:00,62.2,62.33,62.2,62.32,7600.0,52.0788,52.1876,52.0788,52.1793,7600.0
2013-06-25 15:25:00,62.31,62.34,62.25,62.28,9900.0,52.1709,52.196,52.1207,52.1458,9900.0
2013-06-25 15:30:00,62.27,62.39,62.23,62.39,10600.0,52.1374,52.2379,52.1039,52.2379,10600.0
2013-06-25 15:35:00,62.4,62.43,62.3,62.41,20100.0,52.2463,52.2714,52.1625,52.2546,20100.0
2013-06-25 15:40:00,62.4,62.45,62.3,62.4,15500.0,52.2463,52.2881,52.1625,52.2463,15500.0
2013-06-25 15:45:00,62.39,62.39,62.21,62.28,24700.0,52.2379,52.2379,52.0872,52.1458,24700.0
2013-06-25 15:50:00,62.27,62.33,62.17,62.33,32700.0,52.1374,52.1876,52.0537,52.1876,32700.0
2013-06-25 15:55:00,62.34,62.37,62.21,62.23,38800.0,52.196,52.2211,52.0872,52.1039,38800.0
2013-06-26 09:30:00,62.94,63.16,62.9,63.15,9900.0,52.6984,52.8826,52.6649,52.8742,9900.0
2013-06-26 09:35:00,63.12,63.17,63.06,63.15,5100.0,52.8491,52.891,52.7989,52.8742,5100.0
2013-06-26 09:40:00,63.14,63.18,63.09,63.1,3000.0,52.8658,52.8993,52.824,52.8323,3000.0
2013-06-26 09:45:00,63.13,63.15,63.01,63.02,14900.0,52.8575,52.8742,52.757,52.7654,14900.0
2013-06-26 09:50:00,63.03,63.1,62.97,62.98,8400.0,52.7737,52.8323,52.7235,52.7319,8400.0
2013-06-26 09:55:00,62.91,62.99,62.81,62.95,6200.0,52.6733,52.7402,52.5895,52.7068,6200.0
2013-06-26 10:00:00,62.95,63.07,62.95,63.04,12400.0,52.7068,52.8072,52.7068,52.7821,12400.0
2013-06-26 10:05:00,63.0,63.06,62.92,62.98,25100.0,52.7486,52.7989,52.6816,52.7319,25100.0
2013-06-26 10:10:00,63.0,63.0,62.82,62.88,5000.0,52.7486,52.7486,52.5979,52.6481,5000.0
2013-06-26 10:15:00,62.82,62.82,62.5,62.5,5700.0,52.5979,52.5979,52.33,52.33,5700.0
2013-06-26 10:20:00,62.38,62.52,62.35,62.51,7300.0,52.2295,52.3467,52.2044,52.3384,7300.0
2013-06-26 10:25:00,62.51,62.56,62.36,62.49,5400.0,52.3384,52.3802,52.2128,52.3216,5400.0
2013-06-26 10:30:00,62.5,62.51,62.37,62.37,1500.0,52.33,52.3384,52.2211,52.2211,1500.0
2013-06-26 10:35:00,62.36,62.52,62.36,62.48,3100.0,52.2128,52.3467,52.2128,52.3132,3100.0
2013-06-26 10:40:00,62.49,62.55,62.49,62.53,500.0,52.3216,52.3718,52.3216,52.3551,500.0
2013-06-26 10:45:00,62.6,62.6,62.49,62.49,1700.0,52.4137,52.4137,52.3216,52.3216,1700.0
2013-06-26 10:50:00,62.49,62.49,62.39,62.4,4200.0,52.3216,52.3216,52.2379,52.2463,4200.0
2013-06-26 10:55:00,62.41,62.42,62.32,62.4,2100.0,52.2546,52.263,52.1793,52.2463,2100.0
2013-06-26 11:00:00,62.33,62.34,62.23,62.24,1400.0,52.1876,52.196,52.1039,52.1123,1400.0
2013-06-26 11:05:00,62.18,62.32,62.18,62.31,1200.0,52.062,52.1793,52.062,52.1709,1200.0
2013-06-26 11:10:00,62.37,62.45,62.37,62.41,900.0,52.2211,52.2881,52.2211,52.2546,900.0
2013-06-26 11:15:00,62.46,62.53,62.43,62.45,1600.0,52.2965,52.3551,52.2714,52.2881,1600.0
2013-06-26 11:20:00,62.43,62.49,62.37,62.39,2100.0,52.2714,52.3216,52.2211,52.2379,2100.0
2013-06-26 11:25:00,62.39,62.39,62.32,62.32,2400.0,52.2379,52.2379,52.1793,52.1793,2400.0
2013-06-26 11:30:00,62.32,62.36,62.3,62.35,3300.0,52.1793,52.2128,52.1625,52.2044,3300.0
2013-06-26 11:35:00,62.36,62.39,62.25,62.35,3400.0,52.2128,52.2379,52.1207,52.2044,3400.0
2013-06-26 11:40:00,62.34,62.37,62.31,62.36,1500.0,52.196,52.2211,52.1709,52.2128,1500.0
2013-06-26 11:45:00,62.37,62.48,62.37,62.45,11100.0,52.2211,52.3132,52.2211,52.2881,11100.0
2013-06-26 11:50:00,62.46,62.62,62.43,62.62,14100.0,52.2965,52.4305,52.2714,52.4305,14100.0
2013-06-26 11:55:00,62.61,62.69,62.58,62.69,13600.0,52.4221,52.4891,52.397,52.4891,13600.0
2013-06-26 12:00:00,62.66,62.73,62.6,62.64,17800.0,52.4639,52.5226,52.4137,52.4472,17800.0
2013-06-26 12:05:00,62.6,62.61,62.49,62.49,4700.0,52.4137,52.4221,52.3216,52.3216,4700.0
2013-06-26 12:10:00,62.5,62.5,62.41,62.43,1300.0,52.33,52.33,52.2546,52.2714,1300.0
2013-06-26 12:15:00,62.51,62.59,62.51,62.59,2200.0,52.3384,52.4053,52.3384,52.4053,2200.0
2013-06-26 12:20:00,62.59,62.63,62.57,62.61,1300.0,52.4053,52.4388,52.3886,52.4221,1300.0
2013-06-26 12:25:00,62.63,62.68,62.63,62.67,2000.0,52.4388,52.4807,52.4388,52.4723,2000.0
2013-06-26 12:30:00,62.69,62.7,62.62,62.63,3500.0,52.4891,52.4974,52.4305,52.4388,3500.0
2013-06-26 12:35:00,62.63,62.67,62.63,62.64,1200.0,52.4388,52.4723,52.4388,52.4472,1200.0
2013-06-26 12:40:00,62.69,62.71,62.63,62.63,2200.0,52.4891,52.5058,52.4388,52.4388,2200.0
2013-06-26 12:45:00,62.63,62.63,62.57,62.62,2000.0,52.4388,52.4388,52.3886,52.4305,2000.0
2013-06-26 12:50:00,62.67,62.84,62.67,62.84,2900.0,52.4723,52.6147,52.4723,52.6147,2900.0
2013-06-26 12:55:00,62.82,62.84,62.73,62.75,1900.0,52.5979,52.6147,52.5226,52.5393,1900.0
2013-06-26 13:00:00,62.76,62.79,62.7,62.7,1700.0,52.5477,52.5728,52.4974,52.4974,1700.0
2013-06-26 13:05:00,62.73,62.87,62.73,62.81,2700.0,52.5226,52.6398,52.5226,52.5895,2700.0
2013-06-26 13:10:00,62.8,62.85,62.78,62.85,1200.0,52.5812,52.623,52.5644,52.623,1200.0
2013-06-26 13:15:00,62.85,62.91,62.74,62.75,6700.0,52.623,52.6733,52.5309,52.5393,6700.0
2013-06-26 13:20:00,62.77,62.77,62.71,62.73,2000.0,52.556,52.556,52.5058,52.5226,2000.0
2013-06-26 13:25:00,62.74,62.8,62.74,62.8,1600.0,52.5309,52.5812,52.5309,52.5812,1600.0
2013-06-26 13:30:00,62.81,62.81,62.72,62.74,2800.0,52.5895,52.5895,52.5142,52.5309,2800.0
2013-06-26 13:35:00,62.74,62.85,62.74,62.81,2100.0,52.5309,52.623,52.5309,52.5895,2100.0
2013-06-26 13:40:00,62.84,62.84,62.82,62.82,300.0,52.6147,52.6147,52.5979,52.5979,300.0
2013-06-26 13:45:00,62.85,62.94,62.85,62.94,1200.0,52.623,52.6984,52.623,52.6984,1200.0
2013-06-26 13:50:00,62.95,63.0,62.93,62.97,2100.0,52.7068,52.7486,52.69,52.7235,2100.0
2013-06-26 13:55:00,62.95,62.96,62.89,62.92,1700.0,52.7068,52.7151,52.6565,52.6816,1700.0
2013-06-26 14:00:00,62.94,62.95,62.88,62.88,2000.0,52.6984,52.7068,52.6481,52.6481,2000.0
2013-06-26 14:05:00,62.88,62.93,62.82,62.86,3700.0,52.6481,52.69,52.5979,52.6314,3700.0
2013-06-26 14:10:00,62.9,62.97,62.88,62.94,2400.0,52.6649,52.7235,52.6481,52.6984,2400.0
2013-06-26 14:15:00,62.94,62.99,62.87,62.99,8100.0,52.6984,52.7402,52.6398,52.7402,8100.0
2013-06-26 14:20:00,62.98,63.05,62.97,63.02,5400.0,52.7319,52.7905,52.7235,52.7654,5400.0
2013-06-26 14:25:00,63.04,63.1,63.02,63.06,5200.0,52.7821,52.8323,52.7654,52.7989,5200.0
2013-06-26 14:30:00,63.03,63.04,62.96,62.96,6000.0,52.7737,52.7821,52.7151,52.7151,6000.0
2013-06-26 14:35:00,62.99,63.0,62.93,62.95,6900.0,52.7402,52.7486,52.69,52.7068,6900.0
2013-06-26 14:40:00,62.97,63.04,62.96,62.96,2900.0,52.7235,52.7821,52.7151,52.7151,2900.0
2013-06-26 14:45:00,62.95,62.98,62.91,62.97,6000.0,52.7068,52.7319,52.6733,52.7235,6000.0
2013-06-26 14:50:00,62.96,63.02,62.96,63.01,3000.0,52.7151,52.7654,52.7151,52.757,3000.0
2013-06-26 14:55:00,63.0,63.0,62.88,62.88,4000.0,52.7486,52.7486,52.6481,52.6481,4000.0
2013-06-26 15:00:00,62.9,63.01,62.88,62.9,6800.0,52.6649,52.757,52.6481,52.6649,6800.0
2013-06-26 15:05:00,62.92,62.98,62.9,62.9,2300.0,52.6816,52.7319,52.6649,52.6649,2300.0
2013-06-26 15:10:00,62.87,62.92,62.86,62.88,3200.0,52.6398,52.6816,52.6314,52.6481,3200.0
2013-06-26 15:15:00,62.88,62.93,62.82,62.91,8400.0,52.6481,52.69,52.5979,52.6733,8400.0
2013-06-26 15:20:00,62.94,62.99,62.89,62.91,3900.0,52.6984,52.7402,52.6565,52.6733,3900.0
2013-06-26 15:25:00,62.92,62.96,62.85,62.94,3500.0,52.6816,52.7151,52.623,52.6984,3500.0
2013-06-26 15:30:00,62.97,62.97,62.92,62.94,3500.0,52.7235,52.7235,52.6816,52.6984,3500.0
2013-06-26 15:35:00,62.98,62.98,62.91,62.94,2700.0,52.7319,52.7319,52.6733,52.6984,2700.0
2013-06-26 15:40:00,62.98,63.02,62.85,62.85,6200.0,52.7319,52.7654,52.623,52.623,6200.0
2013-06-26 15:45:00,62.86,62.89,62.7,62.77,17900.0,52.6314,52.6565,52.4974,52.556,17900.0
2013-06-26 15:50:00,62.76,62.8,62.7,62.73,17400.0,52.5477,52.5812,52.4974,52.5226,17400.0
2013-06-26 15:55:00,62.74,62.74,62.62,62.67,40300.0,52.5309,52.5309,52.4305,52.4723,40300.0
2013-06-27 09:30:00,63.02,63.27,63.02,63.06,3700.0,52.7654,52.9747,52.7654,52.7989,3700.0
2013-06-27 09:35:00,62.98,63.03,62.92,62.92,1000.0,52.7319,52.7737,52.6816,52.6816,1000.0
2013-06-27 09:40:00,62.88,62.88,62.88,62.88,200.0,52.6481,52.6481,52.6481,52.6481,200.0
2013-06-27 09:45:00,62.97,63.08,62.91,62.91,3600.0,52.7235,52.8156,52.6733,52.6733,3600.0
2013-06-27 09:50:00,62.89,62.9,62.78,62.78,400.0,52.6565,52.6649,52.5644,52.5644,400.0
2013-06-27 09:55:00,62.85,62.88,62.77,62.84,3900.0,52.623,52.6481,52.556,52.6147,3900.0
2013-06-27 10:00:00,62.84,62.91,62.6,62.63,3700.0,52.6147,52.6733,52.4137,52.4388,3700.0
2013-06-27 10:05:00,62.57,62.74,62.55,62.74,8100.0,52.3886,52.5309,52.3718,52.5309,8100.0
2013-06-27 10:10:00,62.75,62.83,62.69,62.83,3100.0,52.5393,52.6063,52.4891,52.6063,3100.0
2013-06-27 10:15:00,62.83,62.91,62.78,62.81,2600.0,52.6063,52.6733,52.5644,52.5895,2600.0
2013-06-27 10:20:00,62.83,63.05,62.83,63.0,3100.0,52.6063,52.7905,52.6063,52.7486,3100.0
2013-06-27 10:25:00,62.98,63.03,62.96,62.98,2500.0,52.7319,52.7737,52.7151,52.7319,2500.0
2013-06-27 10:30:00,62.96,63.16,62.96,63.05,1700.0,52.7151,52.8826,52.7151,52.7905,1700.0
2013-06-27 10:35:00,63.12,63.12,62.95,62.95,1800.0,52.8491,52.8491,52.7068,52.7068,1800.0
2013-06-27 10:40:00,62.96,63.01,62.9,62.94,2200.0,52.7151,52.757,52.6649,52.6984,2200.0
2013-06-27 10:45:00,62.91,63.0,62.91,62.93,1300.0,52.6733,52.7486,52.6733,52.69,1300.0
2013-06-27 10:50:00,62.93,63.04,62.93,63.01,2200.0,52.69,52.7821,52.69,52.757,2200.0
2013-06-27 10:55:00,63.05,63.05,62.89,62.98,4900.0,52.7905,52.7905,52.6565,52.7319,4900.0
2013-06-27 11:00:00,62.98,63.07,62.95,63.07,2500.0,52.7319,52.8072,52.7068,52.8072,2500.0
2013-06-27 11:05:00,63.08,63.1,62.94,62.94,2700.0,52.8156,52.8323,52.6984,52.6984,2700.0
2013-06-27 11:10:00,62.94,63.02,62.94,63.01,1900.0,52.6984,52.7654,52.6984,52.757,1900.0
2013-06-27 11:15:00,63.02,63.06,63.01,63.06,1300.0,52.7654,52.7989,52.757,52.7989,1300.0
2013-06-27 11:20:00,63.06,63.06,62.95,63.01,3900.0,52.7989,52.7989,52.7068,52.757,3900.0
2013-06-27 11:25:00,63.04,63.13,63.03,63.04,2200.0,52.7821,52.8575,52.7737,52.7821,2200.0
2013-06-27 11:30:00,63.07,63.1,62.98,62.98,4300.0,52.8072,52.8323,52.7319,52.7319,4300.0
2013-06-27 11:35:00,63.0,63.0,62.95,62.97,1700.0,52.7486,52.7486,52.7068,52.7235,1700.0
2013-06-27 11:40:00,62.96,63.06,62.95,63.06,2300.0,52.7151,52.7989,52.7068,52.7989,2300.0
2013-06-27 11:45:00,63.06,63.13,63.02,63.04,4300.0,52.7989,52.8575,52.7654,52.7821,4300.0
2013-06-27 11:50:00,63.0,63.09,63.0,63.09,2100.0,52.7486,52.824,52.7486,52.824,2100.0
2013-06-27 11:55:00,63.11,63.11,63.04,63.05,2600.0,52.8407,52.8407,52.7821,52.7905,2600.0
2013-06-27 12:00:00,63.07,63.07,62.93,62.93,3600.0,52.8072,52.8072,52.69,52.69,3600.0
2013-06-27 12:05:00,62.99,63.05,62.9,62.94,2500.0,52.7402,52.7905,52.6649,52.6984,2500.0
2013-06-27 12:10:00,63.02,63.05,62.92,62.92,1000.0,52.7654,52.7905,52.6816,52.6816,1000.0
2013-06-27 12:15:00,62.95,63.0,62.94,62.97,1900.0,52.7068,52.7486,52.6984,52.7235,1900.0
2013-06-27 12:20:00,62.97,63.0,62.92,62.92,1500.0,52.7235,52.7486,52.6816,52.6816,1500.0
2013-06-27 12:25:00,62.94,63.01,62.89,62.99,4800.0,52.6984,52.757,52.6565,52.7402,4800.0
2013-06-27 12:30:00,63.01,63.07,62.98,63.06,2300.0,52.757,52.8072,52.7319,52.7989,2300.0
2013-06-27 12:35:00,63.07,63.07,63.0,63.03,2800.0,52.8072,52.8072,52.7486,52.7737,2800.0
2013-06-27 12:40:00,63.06,63.2,63.06,63.13,3700.0,52.7989,52.9161,52.7989,52.8575,3700.0
2013-06-27 12:45:00,63.12,63.15,63.07,63.13,2200.0,52.8491,52.8742,52.8072,52.8575,2200.0
2013-06-27 12:50:00,63.15,63.18,63.13,63.18,700.0,52.8742,52.8993,52.8575,52.8993,700.0
2013-06-27 12:55:00,63.18,63.3,63.16,63.21,2900.0,52.8993,52.9998,52.8826,52.9244,2900.0
2013-06-27 13:00:00,63.17,63.27,63.17,63.17,5600.0,52.891,52.9747,52.891,52.891,5600.0
2013-06-27 13:05:00,63.15,63.16,63.11,63.15,2600.0,52.8742,52.8826,52.8407,52.8742,2600.0
2013-06-27 13:10:00,63.17,63.25,63.14,63.22,3300.0,52.891,52.9579,52.8658,52.9328,3300.0
2013-06-27 13:15:00,63.23,63.24,63.17,63.17,2500.0,52.9412,52.9496,52.891,52.891,2500.0
2013-06-27 13:20:00,63.14,63.19,63.1,63.19,2700.0,52.8658,52.9077,52.8323,52.9077,2700.0
2013-06-27 13:25:00,63.2,63.25,63.18,63.18,4100.0,52.9161,52.9579,52.8993,52.8993,4100.0
2013-06-27 13:30:00,63.19,63.22,63.16,63.19,2900.0,52.9077,52.9328,52.8826,52.9077,2900.0
2013-06-27 13:35:00,63.21,63.25,63.17,63.18,4400.0,52.9244,52.9579,52.891,52.8993,4400.0
2013-06-27 13:40:00,63.15,63.17,63.07,63.07,3600.0,52.8742,52.891,52.8072,52.8072,3600.0
2013-06-27 13:45:00,63.09,63.1,63.02,63.1,4900.0,52.824,52.8323,52.7654,52.8323,4900.0
2013-06-27 13:50:00,63.07,63.07,63.0,63.02,3400.0,52.8072,52.8072,52.7486,52.7654,3400.0
2013-06-27 13:55:00,63.01,63.02,62.84,62.84,4000.0,52.757,52.7654,52.6147,52.6147,4000.0
2013-06-27 14:00:00,62.86,62.87,62.84,62.86,2500.0,52.6314,52.6398,52.6147,52.6314,2500.0
2013-06-27 14:05:00,62.87,62.9,62.83,62.85,3400.0,52.6398,52.6649,52.6063,52.623,3400.0
2013-06-27 14:10:00,62.84,62.9,62.82,62.9,2100.0,52.6147,52.6649,52.5979,52.6649,2100.0
2013-06-27 14:15:00,62.9,62.96,62.87,62.93,3600.0,52.6649,52.7151,52.6398,52.69,3600.0
2013-06-27 14:20:00,62.94,62.94,62.85,62.88,5200.0,52.6984,52.6984,52.623,52.6481,5200.0
2013-06-27 14:25:00,62.85,62.94,62.85,62.91,3300.0,52.623,52.6984,52.623,52.6733,3300.0
2013-06-27 14:30:00,62.92,63.0,62.92,62.94,5800.0,52.6816,52.7486,52.6816,52.6984,5800.0
2013-06-27 14:35:00,62.97,62.97,62.92,62.92,2600.0,52.7235,52.7235,52.6816,52.6816,2600.0
2013-06-27 14:40:00,62.93,62.96,62.86,62.86,4800.0,52.69,52.7151,52.6314,52.6314,4800.0
2013-06-27 14:45:00,62.82,62.89,62.82,62.89,3100.0,52.5979,52.6565,52.5979,52.6565,3100.0
2013-06-27 14:50:00,62.89,62.92,62.8,62.81,5300.0,52.6565,52.6816,52.5812,52.5895,5300.0
2013-06-27 14:55:00,62.81,62.86,62.76,62.77,11100.0,52.5895,52.6314,52.5477,52.556,11100.0
2013-06-27 15:00:00,62.79,62.85,62.79,62.85,5100.0,52.5728,52.623,52.5728,52.623,5100.0
2013-06-27 15:05:00,62.86,62.88,62.72,62.76,10300.0,52.6314,52.6481,52.5142,52.5477,10300.0
2013-06-27 15:10:00,62.79,62.85,62.79,62.84,6400.0,52.5728,52.623,52.5728,52.6147,6400.0
2013-06-27 15:15:00,62.84,62.86,62.75,62.83,19100.0,52.6147,52.6314,52.5393,52.6063,19100.0
2013-06-27 15:20:00,62.84,62.85,62.68,62.73,33600.0,52.6147,52.623,52.4807,52.5226,33600.0
2013-06-27 15:25:00,62.73,62.76,62.68,62.71,19000.0,52.5226,52.5477,52.4807,52.5058,19000.0
2013-06-27 15:30:00,62.72,62.77,62.7,62.73,5600.0,52.5142,52.556,52.4974,52.5226,5600.0
2013-06-27 15:35:00,62.74,62.82,62.72,62.78,8400.0,52.5309,52.5979,52.5142,52.5644,8400.0
2013-06-27 15:40:00,62.78,62.78,62.69,62.71,5200.0,52.5644,52.5644,52.4891,52.5058,5200.0
2013-06-27 15:45:00,62.69,62.76,62.68,62.69,10700.0,52.4891,52.5477,52.4807,52.4891,10700.0
2013-06-27 15:50:00,62.69,62.75,62.63,62.73,16800.0,52.4891,52.5393,52.4388,52.5226,16800.0
2013-06-27 15:55:00,62.75,62.81,62.73,62.76,49900.0,52.5393,52.5895,52.5226,52.5477,49900.0
2013-06-28 09:30:00,62.57,62.69,62.51,62.51,1600.0,52.3886,52.4891,52.3384,52.3384,1600.0
2013-06-28 09:35:00,62.44,62.88,62.44,62.88,5100.0,52.2797,52.6481,52.2797,52.6481,5100.0
2013-06-28 09:40:00,62.9,62.95,62.81,62.85,9000.0,52.6649,52.7068,52.5895,52.623,9000.0
2013-06-28 09:45:00,62.87,62.87,62.62,62.68,13300.0,52.6398,52.6398,52.4305,52.4807,13300.0
2013-06-28 09:50:00,62.63,62.85,62.58,62.76,9300.0,52.4388,52.623,52.397,52.5477,9300.0
2013-06-28 09:55:00,62.84,62.96,62.79,62.79,5400.0,52.6147,52.7151,52.5728,52.5728,5400.0
2013-06-28 10:00:00,62.82,63.03,62.82,62.99,3900.0,52.5979,52.7737,52.5979,52.7402,3900.0
2013-06-28 10:05:00,62.9,62.92,62.65,62.83,5500.0,52.6649,52.6816,52.4556,52.6063,5500.0
2013-06-28 10:10:00,62.86,62.87,62.73,62.75,4900.0,52.6314,52.6398,52.5226,52.5393,4900.0
2013-06-28 10:15:00,62.81,62.97,62.81,62.95,2500.0,52.5895,52.7235,52.5895,52.7068,2500.0
2013-06-28 10:20:00,63.01,63.07,62.94,62.94,4400.0,52.757,52.8072,52.6984,52.6984,4400.0
2013-06-28 10:25:00,62.98,63.11,62.98,63.1,3500.0,52.7319,52.8407,52.7319,52.8323,3500.0
2013-06-28 10:30:00,63.1,63.18,63.08,63.13,3200.0,52.8323,52.8993,52.8156,52.8575,3200.0
2013-06-28 10:35:00,63.13,63.31,63.13,63.31,3900.0,52.8575,53.0082,52.8575,53.0082,3900.0
2013-06-28 10:40:00,63.3,63.39,63.3,63.38,8600.0,52.9998,53.0752,52.9998,53.0668,8600.0
2013-06-28 10:45:00,63.35,63.38,63.31,63.34,6300.0,53.0417,53.0668,53.0082,53.0333,6300.0
2013-06-28 10:50:00,63.33,63.58,63.33,63.58,11200.0,53.0249,53.2342,53.0249,53.2342,11200.0
2013-06-28 10:55:00,63.58,63.69,63.56,63.64,4500.0,53.2342,53.3263,53.2175,53.2845,4500.0
2013-06-28 11:00:00,63.65,63.69,63.6,63.68,3700.0,53.2928,53.3263,53.251,53.318,3700.0
2013-06-28 11:05:00,63.72,63.79,63.61,63.66,5300.0,53.3515,53.4101,53.2594,53.3012,5300.0
2013-06-28 11:10:00,63.67,63.73,63.65,63.7,3400.0,53.3096,53.3598,53.2928,53.3347,3400.0
2013-06-28 11:15:00,63.67,63.68,63.49,63.49,2000.0,53.3096,53.318,53.1589,53.1589,2000.0
2013-06-28 11:20:00,63.43,63.44,63.38,63.41,2600.0,53.1086,53.117,53.0668,53.0919,2600.0
2013-06-28 11:25:00,63.35,63.35,63.23,63.23,1200.0,53.0417,53.0417,52.9412,52.9412,1200.0
2013-06-28 11:30:00,63.29,63.42,63.29,63.35,9800.0,52.9914,53.1003,52.9914,53.0417,9800.0
2013-06-28 11:35:00,63.36,63.42,63.32,63.4,2200.0,53.05,53.1003,53.0165,53.0835,2200.0
2013-06-28 11:40:00,63.39,63.4,63.26,63.35,2800.0,53.0752,53.0835,52.9663,53.0417,2800.0
2013-06-28 11:45:00,63.34,63.44,63.34,63.44,2700.0,53.0333,53.117,53.0333,53.117,2700.0
2013-06-28 11:50:00,63.39,63.39,63.32,63.38,3700.0,53.0752,53.0752,53.0165,53.0668,3700.0
2013-06-28 11:55:00,63.38,63.42,63.34,63.38,2500.0,53.0668,53.1003,53.0333,53.0668,2500.0
2013-06-28 12:00:00,63.33,63.33,63.14,63.16,4100.0,53.0249,53.0249,52.8658,52.8826,4100.0
2013-06-28 12:05:00,63.17,63.26,63.17,63.18,5500.0,52.891,52.9663,52.891,52.8993,5500.0
2013-06-28 12:10:00,63.22,63.33,63.14,63.33,5400.0,52.9328,53.0249,52.8658,53.0249,5400.0
2013-06-28 12:15:00,63.32,63.34,63.19,63.23,1500.0,53.0165,53.0333,52.9077,52.9412,1500.0
2013-06-28 12:20:00,63.19,63.24,63.08,63.24,4700.0,52.9077,52.9496,52.8156,52.9496,4700.0
2013-06-28 12:25:00,63.19,63.3,63.17,63.3,5000.0,52.9077,52.9998,52.891,52.9998,5000.0
2013-06-28 12:30:00,63.32,63.35,63.26,63.27,2800.0,53.0165,53.0417,52.9663,52.9747,2800.0
2013-06-28 12:35:00,63.26,63.26,63.2,63.22,2500.0,52.9663,52.9663,52.9161,52.9328,2500.0
2013-06-28 12:40:00,63.23,63.23,63.16,63.16,1000.0,52.9412,52.9412,52.8826,52.8826,1000.0
2013-06-28 12:45:00,63.15,63.24,63.12,63.2,2100.0,52.8742,52.9496,52.8491,52.9161,2100.0
2013-06-28 12:50:00,63.2,63.25,63.16,63.18,2200.0,52.9161,52.9579,52.8826,52.8993,2200.0
2013-06-28 12:55:00,63.19,63.19,63.1,63.1,900.0,52.9077,52.9077,52.8323,52.8323,900.0
2013-06-28 13:00:00,63.08,63.08,63.05,63.05,500.0,52.8156,52.8156,52.7905,52.7905,500.0
2013-06-28 13:05:00,63.04,63.12,63.04,63.1,3500.0,52.7821,52.8491,52.7821,52.8323,3500.0
2013-06-28 13:10:00,63.15,63.16,63.08,63.08,800.0,52.8742,52.8826,52.8156,52.8156,800.0
2013-06-28 13:15:00,63.12,63.14,63.1,63.14,1300.0,52.8491,52.8658,52.8323,52.8658,1300.0
2013-06-28 13:20:00,63.13,63.2,63.07,63.16,3500.0,52.8575,52.9161,52.8072,52.8826,3500.0
2013-06-28 13:25:00,63.12,63.15,63.11,63.13,1400.0,52.8491,52.8742,52.8407,52.8575,1400.0
2013-06-28 13:30:00,63.14,63.18,63.13,63.16,1300.0,52.8658,52.8993,52.8575,52.8826,1300.0
2013-06-28 13:35:00,63.15,63.16,63.09,63.09,1100.0,52.8742,52.8826,52.824,52.824,1100.0
2013-06-28 13:40:00,63.06,63.07,63.01,63.05,9600.0,52.7989,52.8072,52.757,52.7905,9600.0
2013-06-28 13:45:00,63.08,63.09,62.99,62.99,2600.0,52.8156,52.824,52.7402,52.7402,2600.0
2013-06-28 13:50:00,63.02,63.02,61.71,62.94,49900.0,52.7654,52.7654,51.6685,52.6984,49900.0
2013-06-28 13:55:00,62.94,63.02,62.88,63.02,18500.0,52.6984,52.7654,52.6481,52.7654,18500.0
2013-06-28 14:00:00,63.02,63.08,62.82,62.83,16600.0,52.7654,52.8156,52.5979,52.6063,16600.0
2013-06-28 14:05:00,62.84,62.95,62.77,62.94,16600.0,52.6147,52.7068,52.556,52.6984,16600.0
2013-06-28 14:10:00,62.94,62.95,62.89,62.9,5500.0,52.6984,52.7068,52.6565,52.6649,5500.0
2013-06-28 14:15:00,62.9,62.95,62.89,62.89,2600.0,52.6649,52.7068,52.6565,52.6565,2600.0
2013-06-28 14:20:00,62.89,63.0,62.88,62.94,6400.0,52.6565,52.7486,52.6481,52.6984,6400.0
2013-06-28 14:25:00,62.97,62.97,62.89,62.9,5300.0,52.7235,52.7235,52.6565,52.6649,5300.0
2013-06-28 14:30:00,62.9,62.91,62.87,62.87,9200.0,52.6649,52.6733,52.6398,52.6398,9200.0
2013-06-28 14:35:00,62.86,62.86,62.82,62.82,5300.0,52.6314,52.6314,52.5979,52.5979,5300.0
2013-06-28 14:40:00,62.81,62.84,62.69,62.78,9300.0,52.5895,52.6147,52.4891,52.5644,9300.0
2013-06-28 14:45:00,62.77,62.79,62.7,62.74,4500.0,52.556,52.5728,52.4974,52.5309,4500.0
2013-06-28 14:50:00,62.72,62.81,62.72,62.77,3800.0,52.5142,52.5895,52.5142,52.556,3800.0
2013-06-28 14:55:00,62.77,62.77,62.62,62.77,9900.0,52.556,52.556,52.4305,52.556,9900.0
2013-06-28 15:00:00,62.81,62.84,62.69,62.69,4300.0,52.5895,52.6147,52.4891,52.4891,4300.0
2013-06-28 15:05:00,62.68,62.68,62.58,62.63,10300.0,52.4807,52.4807,52.397,52.4388,10300.0
2013-06-28 15:10:00,62.62,62.75,62.62,62.73,8400.0,52.4305,52.5393,52.4305,52.5226,8400.0
2013-06-28 15:15:00,62.75,62.76,62.65,62.75,8600.0,52.5393,52.5477,52.4556,52.5393,8600.0
2013-06-28 15:20:00,62.76,62.78,62.68,62.76,7000.0,52.5477,52.5644,52.4807,52.5477,7000.0
2013-06-28 15:25:00,62.79,62.9,62.74,62.87,8300.0,52.5728,52.6649,52.5309,52.6398,8300.0
2013-06-28 15:30:00,62.91,62.91,62.75,62.79,13300.0,52.6733,52.6733,52.5393,52.5728,13300.0
2013-06-28 15:35:00,62.8,62.84,62.76,62.81,10400.0,52.5812,52.6147,52.5477,52.5895,10400.0
2013-06-28 15:40:00,62.8,62.8,62.65,62.72,14900.0,52.5812,52.5812,52.4556,52.5142,14900.0
2013-06-28 15:45:00,62.69,62.69,62.44,62.44,31500.0,52.4891,52.4891,52.2797,52.2797,31500.0
2013-06-28 15:50:00,62.43,62.61,62.39,62.42,39100.0,52.2714,52.4221,52.2379,52.263,39100.0
2013-06-28 15:55:00,62.39,62.45,62.25,62.29,116800.0,52.2379,52.2881,52.1207,52.1541,116800.0
2013-07-01 09:30:00,62.59,62.81,62.59,62.64,17400.0,52.4053,52.5895,52.4053,52.4472,17400.0
2013-07-01 09:35:00,62.77,62.81,62.74,62.74,700.0,52.556,52.5895,52.5309,52.5309,700.0
2013-07-01 09:40:00,62.8,62.8,62.58,62.65,3200.0,52.5812,52.5812,52.397,52.4556,3200.0
2013-07-01 09:45:00,62.72,62.96,62.71,62.83,17400.0,52.5142,52.7151,52.5058,52.6063,17400.0
2013-07-01 09:50:00,62.85,62.9,62.77,62.81,10300.0,52.623,52.6649,52.556,52.5895,10300.0
2013-07-01 09:55:00,62.87,62.95,62.86,62.92,5500.0,52.6398,52.7068,52.6314,52.6816,5500.0
2013-07-01 10:00:00,62.92,63.31,62.87,63.14,12300.0,52.6816,53.0082,52.6398,52.8658,12300.0
2013-07-01 10:05:00,63.08,63.19,63.05,63.1,18400.0,52.8156,52.9077,52.7905,52.8323,18400.0
2013-07-01 10:10:00,63.1,63.18,63.01,63.1,5200.0,52.8323,52.8993,52.757,52.8323,5200.0
2013-07-01 10:15:00,63.17,63.17,63.06,63.14,8500.0,52.891,52.891,52.7989,52.8658,8500.0
2013-07-01 10:20:00,63.12,63.21,62.85,62.85,25700.0,52.8491,52.9244,52.623,52.623,25700.0
2013-07-01 10:25:00,62.96,63.07,62.96,63.0,3200.0,52.7151,52.8072,52.7151,52.7486,3200.0
2013-07-01 10:30:00,63.01,63.3,63.0,63.29,3000.0,52.757,52.9998,52.7486,52.9914,3000.0
2013-07-01 10:35:00,63.28,63.34,63.13,63.18,11400.0,52.9831,53.0333,52.8575,52.8993,11400.0
2013-07-01 10:40:00,63.2,63.28,63.18,63.25,5200.0,52.9161,52.9831,52.8993,52.9579,5200.0
2013-07-01 10:45:00,63.25,63.56,63.22,63.54,14300.0,52.9579,53.2175,52.9328,53.2007,14300.0
2013-07-01 10:50:00,63.48,63.59,63.38,63.38,8900.0,53.1505,53.2426,53.0668,53.0668,8900.0
2013-07-01 10:55:00,63.37,63.41,63.29,63.37,16100.0,53.0584,53.0919,52.9914,53.0584,16100.0
2013-07-01 11:00:00,63.35,63.4,63.33,63.33,1500.0,53.0417,53.0835,53.0249,53.0249,1500.0
2013-07-01 11:05:00,63.28,63.51,63.28,63.51,7800.0,52.9831,53.1756,52.9831,53.1756,7800.0
2013-07-01 11:10:00,63.5,63.51,63.47,63.51,1600.0,53.1673,53.1756,53.1421,53.1756,1600.0
2013-07-01 11:15:00,63.51,63.55,63.43,63.43,12100.0,53.1756,53.2091,53.1086,53.1086,12100.0
2013-07-01 11:20:00,63.42,63.46,63.37,63.46,3500.0,53.1003,53.1338,53.0584,53.1338,3500.0
2013-07-01 11:25:00,63.47,63.52,63.38,63.4,3800.0,53.1421,53.184,53.0668,53.0835,3800.0
2013-07-01 11:30:00,63.41,63.42,63.26,63.31,11200.0,53.0919,53.1003,52.9663,53.0082,11200.0
2013-07-01 11:35:00,63.3,63.34,63.28,63.31,7700.0,52.9998,53.0333,52.9831,53.0082,7700.0
2013-07-01 11:40:00,63.31,63.31,63.21,63.3,4600.0,53.0082,53.0082,52.9244,52.9998,4600.0
2013-07-01 11:45:00,63.3,63.36,63.27,63.3,13500.0,52.9998,53.05,52.9747,52.9998,13500.0
2013-07-01 11:50:00,63.32,63.34,63.27,63.27,10100.0,53.0165,53.0333,52.9747,52.9747,10100.0
2013-07-01 11:55:00,63.3,63.32,63.28,63.32,2300.0,52.9998,53.0165,52.9831,53.0165,2300.0
2013-07-01 12:00:00,63.33,63.33,63.24,63.31,3500.0,53.0249,53.0249,52.9496,53.0082,3500.0
2013-07-01 12:05:00,63.32,63.33,63.29,63.31,3300.0,53.0165,53.0249,52.9914,53.0082,3300.0
2013-07-01 12:10:00,63.33,63.35,63.3,63.32,6400.0,53.0249,53.0417,52.9998,53.0165,6400.0
2013-07-01 12:15:00,63.32,63.33,63.26,63.26,5100.0,53.0165,53.0249,52.9663,52.9663,5100.0
2013-07-01 12:20:00,63.23,63.32,63.23,63.27,2200.0,52.9412,53.0165,52.9412,52.9747,2200.0
2013-07-01 12:25:00,63.24,63.29,63.21,63.29,1500.0,52.9496,52.9914,52.9244,52.9914,1500.0
2013-07-01 12:30:00,63.26,63.3,63.24,63.27,8600.0,52.9663,52.9998,52.9496,52.9747,8600.0
2013-07-01 12:35:00,63.3,63.3,63.18,63.19,5600.0,52.9998,52.9998,52.8993,52.9077,5600.0
2013-07-01 12:40:00,63.23,63.23,63.12,63.15,8500.0,52.9412,52.9412,52.8491,52.8742,8500.0
2013-07-01 12:45:00,63.16,63.2,63.05,63.16,18700.0,52.8826,52.9161,52.7905,52.8826,18700.0
2013-07-01 12:50:00,63.16,63.19,63.15,63.16,4600.0,52.8826,52.9077,52.8742,52.8826,4600.0
2013-07-01 12:55:00,63.18,63.2,63.14,63.16,6000.0,52.8993,52.9161,52.8658,52.8826,6000.0
2013-07-01 13:00:00,63.16,63.18,63.12,63.16,3300.0,52.8826,52.8993,52.8491,52.8826,3300.0
2013-07-01 13:05:00,63.13,63.17,63.12,63.13,3000.0,52.8575,52.891,52.8491,52.8575,3000.0
2013-07-01 13:10:00,63.14,63.16,63.0,63.0,8700.0,52.8658,52.8826,52.7486,52.7486,8700.0
2013-07-01 13:15:00,63.04,63.07,62.79,62.92,19600.0,52.7821,52.8072,52.5728,52.6816,19600.0
2013-07-01 13:20:00,62.95,62.95,62.89,62.92,4800.0,52.7068,52.7068,52.6565,52.6816,4800.0
2013-07-01 13:25:00,62.97,62.97,62.87,62.9,9100.0,52.7235,52.7235,52.6398,52.6649,9100.0
2013-07-01 13:30:00,62.9,62.94,62.88,62.89,5100.0,52.6649,52.6984,52.6481,52.6565,5100.0
2013-07-01 13:35:00,62.88,62.92,62.87,62.92,3800.0,52.6481,52.6816,52.6398,52.6816,3800.0
2013-07-01 13:40:00,62.93,62.94,62.85,62.87,5500.0,52.69,52.6984,52.623,52.6398,5500.0
2013-07-01 13:45:00,62.88,62.89,62.84,62.87,4800.0,52.6481,52.6565,52.6147,52.6398,4800.0
2013-07-01 13:50:00,62.85,62.85,62.8,62.83,4100.0,52.623,52.623,52.5812,52.6063,4100.0
2013-07-01 13:55:00,62.82,62.82,62.63,62.63,11500.0,52.5979,52.5979,52.4388,52.4388,11500.0
2013-07-01 14:00:00,62.64,62.7,62.62,62.68,5500.0,52.4472,52.4974,52.4305,52.4807,5500.0
2013-07-01 14:05:00,62.68,62.83,62.68,62.83,3000.0,52.4807,52.6063,52.4807,52.6063,3000.0
2013-07-01 14:10:00,62.85,62.89,62.76,62.76,11900.0,52.623,52.6565,52.5477,52.5477,11900.0
2013-07-01 14:15:00,62.8,62.81,62.72,62.72,3700.0,52.5812,52.5895,52.5142,52.5142,3700.0
2013-07-01 14:20:00,62.71,62.73,62.65,62.66,6600.0,52.5058,52.5226,52.4556,52.4639,6600.0
2013-07-01 14:25:00,62.66,62.72,62.63,62.72,5600.0,52.4639,52.5142,52.4388,52.5142,5600.0
2013-07-01 14:30:00,62.76,62.87,62.75,62.85,5500.0,52.5477,52.6398,52.5393,52.623,5500.0
2013-07-01 14:35:00,62.88,62.89,62.85,62.87,5700.0,52.6481,52.6565,52.623,52.6398,5700.0
2013-07-01 14:40:00,62.9,63.09,62.9,63.09,6400.0,52.6649,52.824,52.6649,52.824,6400.0
2013-07-01 14:45:00,63.1,63.19,63.1,63.13,5900.0,52.8323,52.9077,52.8323,52.8575,5900.0
2013-07-01 14:50:00,63.13,63.24,63.13,63.24,4600.0,52.8575,52.9496,52.8575,52.9496,4600.0
2013-07-01 14:55:00,63.25,63.3,63.24,63.25,3900.0,52.9579,52.9998,52.9496,52.9579,3900.0
2013-07-01 15:00:00,63.25,63.33,63.25,63.33,4000.0,52.9579,53.0249,52.9579,53.0249,4000.0
2013-07-01 15:05:00,63.3,63.36,63.3,63.36,5600.0,52.9998,53.05,52.9998,53.05,5600.0
2013-07-01 15:10:00,63.37,63.37,63.32,63.35,11700.0,53.0584,53.0584,53.0165,53.0417,11700.0
2013-07-01 15:15:00,63.35,63.38,63.31,63.31,4300.0,53.0417,53.0668,53.0082,53.0082,4300.0
2013-07-01 15:20:00,63.33,63.34,63.23,63.26,10500.0,53.0249,53.0333,52.9412,52.9663,10500.0
2013-07-01 15:25:00,63.29,63.29,63.15,63.16,8300.0,52.9914,52.9914,52.8742,52.8826,8300.0
2013-07-01 15:30:00,63.15,63.15,63.03,63.06,16000.0,52.8742,52.8742,52.7737,52.7989,16000.0
2013-07-01 15:35:00,63.07,63.08,62.97,62.98,14400.0,52.8072,52.8156,52.7235,52.7319,14400.0
2013-07-01 15:40:00,62.97,63.04,62.89,62.91,18100.0,52.7235,52.7821,52.6565,52.6733,18100.0
2013-07-01 15:45:00,62.89,63.0,62.89,62.95,49200.0,52.6565,52.7486,52.6565,52.7068,49200.0
2013-07-01 15:50:00,62.94,63.0,62.92,63.0,28300.0,52.6984,52.7486,52.6816,52.7486,28300.0
2013-07-01 15:55:00,63.0,63.08,62.99,63.03,56900.0,52.7486,52.8156,52.7402,52.7737,56900.0
2013-07-02 09:30:00,63.08,63.11,63.02,63.11,3200.0,52.8156,52.8407,52.7654,52.8407,3200.0
2013-07-02 09:35:00,63.01,63.21,63.01,63.2,700.0,52.757,52.9244,52.757,52.9161,700.0
2013-07-02 09:40:00,63.22,63.55,63.22,63.55,4200.0,52.9328,53.2091,52.9328,53.2091,4200.0
2013-07-02 09:45:00,63.56,63.59,63.51,63.58,1800.0,53.2175,53.2426,53.1756,53.2342,1800.0
2013-07-02 09:50:00,63.61,63.67,63.46,63.5,4400.0,53.2594,53.3096,53.1338,53.1673,4400.0
2013-07-02 09:55:00,63.55,63.61,63.32,63.37,4700.0,53.2091,53.2594,53.0165,53.0584,4700.0
2013-07-02 10:00:00,63.41,63.41,63.15,63.15,1400.0,53.0919,53.0919,52.8742,52.8742,1400.0
2013-07-02 10:05:00,63.25,63.4,63.25,63.27,1900.0,52.9579,53.0835,52.9579,52.9747,1900.0
2013-07-02 10:10:00,63.2,63.26,63.18,63.23,1400.0,52.9161,52.9663,52.8993,52.9412,1400.0
2013-07-02 10:15:00,63.18,63.34,63.18,63.28,2300.0,52.8993,53.0333,52.8993,52.9831,2300.0
2013-07-02 10:20:00,63.32,63.43,63.32,63.36,2100.0,53.0165,53.1086,53.0165,53.05,2100.0
2013-07-02 10:25:00,63.34,63.47,63.34,63.36,2800.0,53.0333,53.1421,53.0333,53.05,2800.0
2013-07-02 10:30:00,63.32,63.36,63.25,63.27,1200.0,53.0165,53.05,52.9579,52.9747,1200.0
2013-07-02 10:35:00,63.37,63.42,63.36,63.42,900.0,53.0584,53.1003,53.05,53.1003,900.0
2013-07-02 10:40:00,63.47,63.59,63.47,63.52,5400.0,53.1421,53.2426,53.1421,53.184,5400.0
2013-07-02 10:45:00,63.55,63.55,63.38,63.42,3700.0,53.2091,53.2091,53.0668,53.1003,3700.0
2013-07-02 10:50:00,63.37,63.44,63.22,63.44,2700.0,53.0584,53.117,52.9328,53.117,2700.0
2013-07-02 10:55:00,63.5,63.5,63.38,63.38,600.0,53.1673,53.1673,53.0668,53.0668,600.0
2013-07-02 11:00:00,63.37,63.45,63.37,63.38,800.0,53.0584,53.1254,53.0584,53.0668,800.0
2013-07-02 11:05:00,63.37,63.47,63.36,63.44,6300.0,53.0584,53.1421,53.05,53.117,6300.0
2013-07-02 11:10:00,63.45,63.47,63.42,63.47,1900.0,53.1254,53.1421,53.1003,53.1421,1900.0
2013-07-02 11:15:00,63.37,63.47,63.36,63.46,2900.0,53.0584,53.1421,53.05,53.1338,2900.0
2013-07-02 11:20:00,63.42,63.46,63.36,63.39,2800.0,53.1003,53.1338,53.05,53.0752,2800.0
2013-07-02 11:25:00,63.38,63.47,63.38,63.47,600.0,53.0668,53.1421,53.0668,53.1421,600.0
2013-07-02 11:30:00,63.5,63.52,63.35,63.44,2400.0,53.1673,53.184,53.0417,53.117,2400.0
2013-07-02 11:35:00,63.53,63.55,63.45,63.45,4200.0,53.1924,53.2091,53.1254,53.1254,4200.0
2013-07-02 11:40:00,63.49,63.52,63.41,63.43,17700.0,53.1589,53.184,53.0919,53.1086,17700.0
2013-07-02 11:45:00,63.46,63.53,63.4,63.4,24600.0,53.1338,53.1924,53.0835,53.0835,24600.0
2013-07-02 11:50:00,63.39,63.69,63.38,63.69,5600.0,53.0752,53.3263,53.0668,53.3263,5600.0
2013-07-02 11:55:00,63.69,63.69,63.57,63.63,3900.0,53.3263,53.3263,53.2259,53.2761,3900.0
2013-07-02 12:00:00,63.61,63.64,63.56,63.64,3700.0,53.2594,53.2845,53.2175,53.2845,3700.0
2013-07-02 12:05:00,63.62,63.64,63.54,63.54,4700.0,53.2677,53.2845,53.2007,53.2007,4700.0
2013-07-02 12:10:00,63.53,63.57,63.48,63.48,2200.0,53.1924,53.2259,53.1505,53.1505,2200.0
2013-07-02 12:15:00,63.51,63.58,63.51,63.57,1900.0,53.1756,53.2342,53.1756,53.2259,1900.0
2013-07-02 12:20:00,63.56,63.58,63.52,63.55,7400.0,53.2175,53.2342,53.184,53.2091,7400.0
2013-07-02 12:25:00,63.58,63.58,63.49,63.49,4000.0,53.2342,53.2342,53.1589,53.1589,4000.0
2013-07-02 12:30:00,63.5,63.58,63.49,63.49,6600.0,53.1673,53.2342,53.1589,53.1589,6600.0
2013-07-02 12:35:00,63.5,63.54,63.5,63.54,1400.0,53.1673,53.2007,53.1673,53.2007,1400.0
2013-07-02 12:40:00,63.53,63.53,63.38,63.43,5600.0,53.1924,53.1924,53.0668,53.1086,5600.0
2013-07-02 12:45:00,63.39,63.45,63.36,63.42,5300.0,53.0752,53.1254,53.05,53.1003,5300.0
2013-07-02 12:50:00,63.43,63.43,63.41,63.42,700.0,53.1086,53.1086,53.0919,53.1003,700.0
2013-07-02 12:55:00,63.41,63.43,63.38,63.38,6100.0,53.0919,53.1086,53.0668,53.0668,6100.0
2013-07-02 13:00:00,63.36,63.36,63.28,63.32,4600.0,53.05,53.05,52.9831,53.0165,4600.0
2013-07-02 13:05:00,63.35,63.43,63.35,63.42,2800.0,53.0417,53.1086,53.0417,53.1003,2800.0
2013-07-02 13:10:00,63.41,63.43,63.31,63.34,6200.0,53.0919,53.1086,53.0082,53.0333,6200.0
2013-07-02 13:15:00,63.34,63.4,63.31,63.39,4700.0,53.0333,53.0835,53.0082,53.0752,4700.0
2013-07-02 13:20:00,63.37,63.4,63.37,63.39,2100.0,53.0584,53.0835,53.0584,53.0752,2100.0
2013-07-02 13:25:00,63.41,63.42,63.39,63.39,1600.0,53.0919,53.1003,53.0752,53.0752,1600.0
2013-07-02 13:30:00,63.42,63.44,63.39,63.39,8500.0,53.1003,53.117,53.0752,53.0752,8500.0
2013-07-02 13:35:00,63.37,63.37,63.28,63.3,5500.0,53.0584,53.0584,52.9831,52.9998,5500.0
2013-07-02 13:40:00,63.3,63.33,63.25,63.33,3900.0,52.9998,53.0249,52.9579,53.0249,3900.0
2013-07-02 13:45:00,63.33,63.35,63.31,63.31,1700.0,53.0249,53.0417,53.0082,53.0082,1700.0
2013-07-02 13:50:00,63.33,63.36,63.28,63.29,2000.0,53.0249,53.05,52.9831,52.9914,2000.0
2013-07-02 13:55:00,63.29,63.29,63.25,63.27,1300.0,52.9914,52.9914,52.9579,52.9747,1300.0
2013-07-02 14:00:00,63.28,63.28,63.14,63.18,4500.0,52.9831,52.9831,52.8658,52.8993,4500.0
2013-07-02 14:05:00,63.13,63.16,63.09,63.12,5300.0,52.8575,52.8826,52.824,52.8491,5300.0
2013-07-02 14:10:00,63.12,63.13,63.0,63.03,6800.0,52.8491,52.8575,52.7486,52.7737,6800.0
2013-07-02 14:15:00,63.03,63.05,62.9,62.95,5100.0,52.7737,52.7905,52.6649,52.7068,5100.0
2013-07-02 14:20:00,62.95,62.98,62.86,62.9,3900.0,52.7068,52.7319,52.6314,52.6649,3900.0
2013-07-02 14:25:00,62.87,62.87,62.8,62.82,4800.0,52.6398,52.6398,52.5812,52.5979,4800.0
2013-07-02 14:30:00,62.8,62.93,62.8,62.92,10800.0,52.5812,52.69,52.5812,52.6816,10800.0
2013-07-02 14:35:00,62.92,62.92,62.74,62.74,16600.0,52.6816,52.6816,52.5309,52.5309,16600.0
2013-07-02 14:40:00,62.75,62.81,62.7,62.75,15200.0,52.5393,52.5895,52.4974,52.5393,15200.0
2013-07-02 14:45:00,62.75,62.81,62.73,62.81,6900.0,52.5393,52.5895,52.5226,52.5895,6900.0
2013-07-02 14:50:00,62.8,62.99,62.78,62.99,4000.0,52.5812,52.7402,52.5644,52.7402,4000.0
2013-07-02 14:55:00,62.99,62.99,62.93,62.93,2300.0,52.7402,52.7402,52.69,52.69,2300.0
2013-07-02 15:00:00,62.94,62.96,62.92,62.95,2900.0,52.6984,52.7151,52.6816,52.7068,2900.0
2013-07-02 15:05:00,62.93,63.01,62.9,62.9,15500.0,52.69,52.757,52.6649,52.6649,15500.0
2013-07-02 15:10:00,62.89,63.0,62.89,62.96,22500.0,52.6565,52.7486,52.6565,52.7151,22500.0
2013-07-02 15:15:00,62.97,63.06,62.96,63.05,4200.0,52.7235,52.7989,52.7151,52.7905,4200.0
2013-07-02 15:20:00,63.07,63.09,63.03,63.03,3800.0,52.8072,52.824,52.7737,52.7737,3800.0
2013-07-02 15:25:00,63.03,63.06,62.96,63.03,5300.0,52.7737,52.7989,52.7151,52.7737,5300.0
2013-07-02 15:30:00,63.02,63.02,62.9,62.99,6900.0,52.7654,52.7654,52.6649,52.7402,6900.0
2013-07-02 15:35:00,63.02,63.05,62.98,63.04,9800.0,52.7654,52.7905,52.7319,52.7821,9800.0
2013-07-02 15:40:00,63.01,63.03,62.96,62.99,20900.0,52.757,52.7737,52.7151,52.7402,20900.0
2013-07-02 15:45:00,62.99,63.1,62.96,63.01,14600.0,52.7402,52.8323,52.7151,52.757,14600.0
2013-07-02 15:50:00,63.02,63.12,63.02,63.04,24100.0,52.7654,52.8491,52.7654,52.7821,24100.0
2013-07-02 15:55:00,63.04,63.11,63.01,63.05,76500.0,52.7821,52.8407,52.757,52.7905,76500.0
2013-07-03 09:30:00,62.73,63.0,62.66,62.83,3300.0,52.5226,52.7486,52.4639,52.6063,3300.0
2013-07-03 09:35:00,62.78,63.03,62.76,63.03,1500.0,52.5644,52.7737,52.5477,52.7737,1500.0
2013-07-03 09:40:00,62.94,63.24,62.92,63.04,3900.0,52.6984,52.9496,52.6816,52.7821,3900.0
2013-07-03 09:45:00,63.12,63.21,63.07,63.09,6400.0,52.8491,52.9244,52.8072,52.824,6400.0
2013-07-03 09:50:00,63.07,63.1,62.9,62.95,6000.0,52.8072,52.8323,52.6649,52.7068,6000.0
2013-07-03 09:55:00,62.92,62.92,62.73,62.73,2500.0,52.6816,52.6816,52.5226,52.5226,2500.0
2013-07-03 10:00:00,62.71,62.89,62.64,62.69,10900.0,52.5058,52.6565,52.4472,52.4891,10900.0
2013-07-03 10:05:00,62.69,62.86,62.55,62.86,3600.0,52.4891,52.6314,52.3718,52.6314,3600.0
2013-07-03 10:10:00,62.85,62.88,62.61,62.81,5400.0,52.623,52.6481,52.4221,52.5895,5400.0
2013-07-03 10:15:00,62.83,62.85,62.71,62.73,14500.0,52.6063,52.623,52.5058,52.5226,14500.0
2013-07-03 10:20:00,62.76,62.85,62.76,62.83,3500.0,52.5477,52.623,52.5477,52.6063,3500.0
2013-07-03 10:25:00,62.79,62.85,62.69,62.81,2800.0,52.5728,52.623,52.4891,52.5895,2800.0
2013-07-03 10:30:00,62.77,62.86,62.67,62.86,7100.0,52.556,52.6314,52.4723,52.6314,7100.0
2013-07-03 10:35:00,62.86,62.86,62.66,62.7,4200.0,52.6314,52.6314,52.4639,52.4974,4200.0
2013-07-03 10:40:00,62.7,62.87,62.68,62.85,3700.0,52.4974,52.6398,52.4807,52.623,3700.0
2013-07-03 10:45:00,62.85,62.85,62.69,62.78,3100.0,52.623,52.623,52.4891,52.5644,3100.0
2013-07-03 10:50:00,62.76,62.83,62.71,62.71,2900.0,52.5477,52.6063,52.5058,52.5058,2900.0
2013-07-03 10:55:00,62.71,62.74,62.58,62.58,3200.0,52.5058,52.5309,52.397,52.397,3200.0
2013-07-03 11:00:00,62.58,62.75,62.58,62.69,2600.0,52.397,52.5393,52.397,52.4891,2600.0
2013-07-03 11:05:00,62.67,62.67,62.58,62.6,2100.0,52.4723,52.4723,52.397,52.4137,2100.0
2013-07-03 11:10:00,62.6,62.85,62.6,62.78,4600.0,52.4137,52.623,52.4137,52.5644,4600.0
2013-07-03 11:15:00,62.85,62.85,62.7,62.76,4200.0,52.623,52.623,52.4974,52.5477,4200.0
2013-07-03 11:20:00,62.75,62.77,62.67,62.69,3800.0,52.5393,52.556,52.4723,52.4891,3800.0
2013-07-03 11:25:00,62.68,62.71,62.66,62.71,5100.0,52.4807,52.5058,52.4639,52.5058,5100.0
2013-07-03 11:30:00,62.69,62.91,62.69,62.88,13600.0,52.4891,52.6733,52.4891,52.6481,13600.0
2013-07-03 11:35:00,62.9,62.9,62.81,62.89,5600.0,52.6649,52.6649,52.5895,52.6565,5600.0
2013-07-03 11:40:00,62.89,62.95,62.82,62.92,7600.0,52.6565,52.7068,52.5979,52.6816,7600.0
2013-07-03 11:45:00,62.95,63.0,62.77,62.83,6400.0,52.7068,52.7486,52.556,52.6063,6400.0
2013-07-03 11:50:00,62.83,62.95,62.83,62.89,3300.0,52.6063,52.7068,52.6063,52.6565,3300.0
2013-07-03 11:55:00,62.95,63.1,62.95,63.09,5600.0,52.7068,52.8323,52.7068,52.824,5600.0
2013-07-03 12:00:00,63.1,63.1,63.02,63.06,3900.0,52.8323,52.8323,52.7654,52.7989,3900.0
2013-07-03 12:05:00,63.08,63.1,62.99,62.99,4700.0,52.8156,52.8323,52.7402,52.7402,4700.0
2013-07-03 12:10:00,62.98,62.98,62.8,62.8,7300.0,52.7319,52.7319,52.5812,52.5812,7300.0
2013-07-03 12:15:00,62.79,62.94,62.77,62.94,7900.0,52.5728,52.6984,52.556,52.6984,7900.0
2013-07-03 12:20:00,62.95,62.99,62.85,62.85,3700.0,52.7068,52.7402,52.623,52.623,3700.0
2013-07-03 12:25:00,62.84,62.87,62.82,62.87,5500.0,52.6147,52.6398,52.5979,52.6398,5500.0
2013-07-03 12:30:00,62.87,62.96,62.79,62.8,5100.0,52.6398,52.7151,52.5728,52.5812,5100.0
2013-07-03 12:35:00,62.79,62.79,62.67,62.69,7000.0,52.5728,52.5728,52.4723,52.4891,7000.0
2013-07-03 12:40:00,62.67,62.75,62.67,62.71,5700.0,52.4723,52.5393,52.4723,52.5058,5700.0
2013-07-03 12:45:00,62.74,62.84,62.73,62.84,9700.0,52.5309,52.6147,52.5226,52.6147,9700.0
2013-07-03 12:50:00,62.84,62.89,62.78,62.8,10800.0,52.6147,52.6565,52.5644,52.5812,10800.0
2013-07-03 12:55:00,62.83,62.9,62.8,62.85,11300.0,52.6063,52.6649,52.5812,52.623,11300.0
2013-07-05 09:30:00,63.42,63.55,63.39,63.39,6100.0,53.1003,53.2091,53.0752,53.0752,6100.0
2013-07-05 09:35:00,63.41,63.41,63.35,63.35,300.0,53.0919,53.0919,53.0417,53.0417,300.0
2013-07-05 09:40:00,63.33,63.35,63.23,63.29,1900.0,53.0249,53.0417,52.9412,52.9914,1900.0
2013-07-05 09:45:00,63.45,63.8,63.41,63.8,4300.0,53.1254,53.4184,53.0919,53.4184,4300.0
2013-07-05 09:50:00,63.73,63.91,63.73,63.87,3500.0,53.3598,53.5105,53.3598,53.4771,3500.0
2013-07-05 09:55:00,63.88,63.89,63.65,63.65,3800.0,53.4854,53.4938,53.2928,53.2928,3800.0
2013-07-05 10:00:00,63.68,63.68,63.37,63.39,2400.0,53.318,53.318,53.0584,53.0752,2400.0
2013-07-05 10:05:00,63.35,63.58,63.35,63.46,6200.0,53.0417,53.2342,53.0417,53.1338,6200.0
2013-07-05 10:10:00,63.36,63.45,63.32,63.37,2000.0,53.05,53.1254,53.0165,53.0584,2000.0
2013-07-05 10:15:00,63.38,63.38,63.25,63.27,2200.0,53.0668,53.0668,52.9579,52.9747,2200.0
2013-07-05 10:20:00,63.23,63.27,63.23,63.25,1400.0,52.9412,52.9747,52.9412,52.9579,1400.0
2013-07-05 10:25:00,63.25,63.25,63.08,63.17,1800.0,52.9579,52.9579,52.8156,52.891,1800.0
2013-07-05 10:30:00,63.23,63.44,63.23,63.39,2300.0,52.9412,53.117,52.9412,53.0752,2300.0
2013-07-05 10:35:00,63.4,63.41,63.17,63.2,3500.0,53.0835,53.0919,52.891,52.9161,3500.0
2013-07-05 10:40:00,63.24,63.42,63.22,63.37,10800.0,52.9496,53.1003,52.9328,53.0584,10800.0
2013-07-05 10:45:00,63.27,63.39,63.24,63.34,2900.0,52.9747,53.0752,52.9496,53.0333,2900.0
2013-07-05 10:50:00,63.28,63.41,63.28,63.41,2400.0,52.9831,53.0919,52.9831,53.0919,2400.0
2013-07-05 10:55:00,63.44,63.51,63.43,63.49,3100.0,53.117,53.1756,53.1086,53.1589,3100.0
2013-07-05 11:00:00,63.52,63.64,63.52,63.59,11500.0,53.184,53.2845,53.184,53.2426,11500.0
2013-07-05 11:05:00,63.56,63.56,63.4,63.43,1300.0,53.2175,53.2175,53.0835,53.1086,1300.0
2013-07-05 11:10:00,63.45,63.5,63.41,63.42,3300.0,53.1254,53.1673,53.0919,53.1003,3300.0
2013-07-05 11:15:00,63.39,63.42,63.28,63.42,3500.0,53.0752,53.1003,52.9831,53.1003,3500.0
2013-07-05 11:20:00,63.41,63.41,63.33,63.33,500.0,53.0919,53.0919,53.0249,53.0249,500.0
2013-07-05 11:25:00,63.32,63.35,63.28,63.28,900.0,53.0165,53.0417,52.9831,52.9831,900.0
2013-07-05 11:30:00,63.16,63.16,63.13,63.14,900.0,52.8826,52.8826,52.8575,52.8658,900.0
2013-07-05 11:35:00,63.13,63.25,63.13,63.25,800.0,52.8575,52.9579,52.8575,52.9579,800.0
2013-07-05 11:40:00,63.25,63.3,63.21,63.3,1200.0,52.9579,52.9998,52.9244,52.9998,1200.0
2013-07-05 11:45:00,63.28,63.28,63.2,63.23,2900.0,52.9831,52.9831,52.9161,52.9412,2900.0
2013-07-05 11:50:00,63.26,63.3,63.24,63.27,2300.0,52.9663,52.9998,52.9496,52.9747,2300.0
2013-07-05 11:55:00,63.26,63.45,63.26,63.39,4200.0,52.9663,53.1254,52.9663,53.0752,4200.0
2013-07-05 12:00:00,63.4,63.46,63.37,63.44,2300.0,53.0835,53.1338,53.0584,53.117,2300.0
2013-07-05 12:05:00,63.43,63.5,63.4,63.46,6700.0,53.1086,53.1673,53.0835,53.1338,6700.0
2013-07-05 12:10:00,63.41,63.44,63.37,63.37,3500.0,53.0919,53.117,53.0584,53.0584,3500.0
2013-07-05 12:15:00,63.34,63.5,63.34,63.49,2600.0,53.0333,53.1673,53.0333,53.1589,2600.0
2013-07-05 12:20:00,63.5,63.52,63.47,63.48,2900.0,53.1673,53.184,53.1421,53.1505,2900.0
2013-07-05 12:25:00,63.46,63.5,63.41,63.41,3700.0,53.1338,53.1673,53.0919,53.0919,3700.0
2013-07-05 12:30:00,63.46,63.47,63.44,63.47,2100.0,53.1338,53.1421,53.117,53.1421,2100.0
2013-07-05 12:35:00,63.5,63.54,63.46,63.47,2200.0,53.1673,53.2007,53.1338,53.1421,2200.0
2013-07-05 12:40:00,63.46,63.49,63.4,63.42,6000.0,53.1338,53.1589,53.0835,53.1003,6000.0
2013-07-05 12:45:00,63.43,63.47,63.42,63.47,1000.0,53.1086,53.1421,53.1003,53.1421,1000.0
2013-07-05 12:50:00,63.44,63.51,63.42,63.45,2700.0,53.117,53.1756,53.1003,53.1254,2700.0
2013-07-05 12:55:00,63.44,63.44,63.43,63.43,900.0,53.117,53.117,53.1086,53.1086,900.0
2013-07-05 13:00:00,63.45,63.49,63.43,63.46,4900.0,53.1254,53.1589,53.1086,53.1338,4900.0
2013-07-05 13:05:00,63.46,63.49,63.39,63.41,5600.0,53.1338,53.1589,53.0752,53.0919,5600.0
2013-07-05 13:10:00,63.43,63.52,63.41,63.41,8200.0,53.1086,53.184,53.0919,53.0919,8200.0
2013-07-05 13:15:00,63.4,63.4,63.35,63.35,2200.0,53.0835,53.0835,53.0417,53.0417,2200.0
2013-07-05 13:20:00,63.34,63.34,63.27,63.31,7600.0,53.0333,53.0333,52.9747,53.0082,7600.0
2013-07-05 13:25:00,63.3,63.31,63.23,63.25,3100.0,52.9998,53.0082,52.9412,52.9579,3100.0
2013-07-05 13:30:00,63.26,63.3,63.24,63.24,1000.0,52.9663,52.9998,52.9496,52.9496,1000.0
2013-07-05 13:35:00,63.24,63.25,63.19,63.22,4800.0,52.9496,52.9579,52.9077,52.9328,4800.0
2013-07-05 13:40:00,63.24,63.28,63.24,63.28,1700.0,52.9496,52.9831,52.9496,52.9831,1700.0
2013-07-05 13:45:00,63.28,63.29,63.26,63.27,1600.0,52.9831,52.9914,52.9663,52.9747,1600.0
2013-07-05 13:50:00,63.26,63.34,63.26,63.34,2700.0,52.9663,53.0333,52.9663,53.0333,2700.0
2013-07-05 13:55:00,63.36,63.39,63.34,63.37,4400.0,53.05,53.0752,53.0333,53.0584,4400.0
2013-07-05 14:00:00,63.4,63.42,63.29,63.35,15500.0,53.0835,53.1003,52.9914,53.0417,15500.0
2013-07-05 14:05:00,63.38,63.4,63.29,63.34,6200.0,53.0668,53.0835,52.9914,53.0333,6200.0
2013-07-05 14:10:00,63.33,63.4,63.3,63.37,8600.0,53.0249,53.0835,52.9998,53.0584,8600.0
2013-07-05 14:15:00,63.4,63.43,63.39,63.43,3800.0,53.0835,53.1086,53.0752,53.1086,3800.0
2013-07-05 14:20:00,63.43,63.43,63.34,63.4,16700.0,53.1086,53.1086,53.0333,53.0835,16700.0
2013-07-05 14:25:00,63.43,63.43,63.34,63.37,12100.0,53.1086,53.1086,53.0333,53.0584,12100.0
2013-07-05 14:30:00,63.39,63.43,63.33,63.41,5100.0,53.0752,53.1086,53.0249,53.0919,5100.0
2013-07-05 14:35:00,63.42,63.43,63.35,63.42,9300.0,53.1003,53.1086,53.0417,53.1003,9300.0
2013-07-05 14:40:00,63.44,63.51,63.44,63.46,5000.0,53.117,53.1756,53.117,53.1338,5000.0
2013-07-05 14:45:00,63.47,63.47,63.4,63.42,900.0,53.1421,53.1421,53.0835,53.1003,900.0
2013-07-05 14:50:00,63.49,63.54,63.48,63.52,2500.0,53.1589,53.2007,53.1505,53.184,2500.0
2013-07-05 14:55:00,63.52,63.52,63.41,63.41,2500.0,53.184,53.184,53.0919,53.0919,2500.0
2013-07-05 15:00:00,63.45,63.49,63.45,63.46,900.0,53.1254,53.1589,53.1254,53.1338,900.0
2013-07-05 15:05:00,63.47,63.47,63.38,63.38,4200.0,53.1421,53.1421,53.0668,53.0668,4200.0
2013-07-05 15:10:00,63.46,63.46,63.38,63.4,1700.0,53.1338,53.1338,53.0668,53.0835,1700.0
2013-07-05 15:15:00,63.45,63.5,63.38,63.38,3500.0,53.1254,53.1673,53.0668,53.0668,3500.0
2013-07-05 15:20:00,63.39,63.42,63.35,63.38,2500.0,53.0752,53.1003,53.0417,53.0668,2500.0
2013-07-05 15:25:00,63.39,63.43,63.34,63.42,3400.0,53.0752,53.1086,53.0333,53.1003,3400.0
2013-07-05 15:30:00,63.43,63.52,63.43,63.52,4300.0,53.1086,53.184,53.1086,53.184,4300.0
2013-07-05 15:35:00,63.5,63.51,63.46,63.5,3600.0,53.1673,53.1756,53.1338,53.1673,3600.0
2013-07-05 15:40:00,63.53,63.58,63.51,63.57,3900.0,53.1924,53.2342,53.1756,53.2259,3900.0
2013-07-05 15:45:00,63.58,63.58,63.46,63.53,5000.0,53.2342,53.2342,53.1338,53.1924,5000.0
2013-07-05 15:50:00,63.55,63.62,63.5,63.54,12800.0,53.2091,53.2677,53.1673,53.2007,12800.0
2013-07-05 15:55:00,63.57,63.68,63.57,63.68,16600.0,53.2259,53.318,53.2259,53.318,16600.0
2013-07-08 09:30:00,63.7,64.28,63.65,63.65,13400.0,53.3347,53.8203,53.2928,53.2928,13400.0
2013-07-08 09:35:00,63.75,63.75,63.75,63.75,700.0,53.3766,53.3766,53.3766,53.3766,700.0
2013-07-08 09:40:00,63.7,63.7,63.63,63.63,1200.0,53.3347,53.3347,53.2761,53.2761,1200.0
2013-07-08 09:45:00,63.7,63.91,63.69,63.8,5300.0,53.3347,53.5105,53.3263,53.4184,5300.0
2013-07-08 09:50:00,63.87,63.97,63.87,63.88,1800.0,53.4771,53.5608,53.4771,53.4854,1800.0
2013-07-08 09:55:00,63.87,64.04,63.82,64.03,2900.0,53.4771,53.6194,53.4352,53.611,2900.0
2013-07-08 10:00:00,63.93,63.94,63.75,63.94,8400.0,53.5273,53.5357,53.3766,53.5357,8400.0
2013-07-08 10:05:00,63.86,63.86,63.74,63.74,3400.0,53.4687,53.4687,53.3682,53.3682,3400.0
2013-07-08 10:10:00,63.77,63.77,63.63,63.66,3600.0,53.3933,53.3933,53.2761,53.3012,3600.0
2013-07-08 10:15:00,63.6,63.75,63.6,63.75,2400.0,53.251,53.3766,53.251,53.3766,2400.0
2013-07-08 10:20:00,63.79,63.82,63.61,63.66,3000.0,53.4101,53.4352,53.2594,53.3012,3000.0
2013-07-08 10:25:00,63.68,63.76,63.68,63.76,2800.0,53.318,53.385,53.318,53.385,2800.0
2013-07-08 10:30:00,63.74,63.83,63.71,63.83,1100.0,53.3682,53.4436,53.3431,53.4436,1100.0
2013-07-08 10:35:00,63.83,63.86,63.77,63.82,2000.0,53.4436,53.4687,53.3933,53.4352,2000.0
2013-07-08 10:40:00,63.86,63.93,63.81,63.85,2300.0,53.4687,53.5273,53.4268,53.4603,2300.0
2013-07-08 10:45:00,63.81,63.9,63.71,63.77,8200.0,53.4268,53.5022,53.3431,53.3933,8200.0
2013-07-08 10:50:00,63.73,63.73,63.65,63.66,1900.0,53.3598,53.3598,53.2928,53.3012,1900.0
2013-07-08 10:55:00,63.61,63.67,63.61,63.62,2100.0,53.2594,53.3096,53.2594,53.2677,2100.0
2013-07-08 11:00:00,63.63,63.71,63.61,63.71,1700.0,53.2761,53.3431,53.2594,53.3431,1700.0
2013-07-08 11:05:00,63.69,63.73,63.59,63.66,15300.0,53.3263,53.3598,53.2426,53.3012,15300.0
2013-07-08 11:10:00,63.66,63.75,63.63,63.74,2600.0,53.3012,53.3766,53.2761,53.3682,2600.0
2013-07-08 11:15:00,63.73,63.73,63.68,63.73,800.0,53.3598,53.3598,53.318,53.3598,800.0
2013-07-08 11:20:00,63.7,63.7,63.57,63.6,4100.0,53.3347,53.3347,53.2259,53.251,4100.0
2013-07-08 11:25:00,63.57,63.61,63.57,63.58,2000.0,53.2259,53.2594,53.2259,53.2342,2000.0
2013-07-08 11:30:00,63.56,63.57,63.43,63.45,3500.0,53.2175,53.2259,53.1086,53.1254,3500.0
2013-07-08 11:35:00,63.42,63.48,63.42,63.46,1300.0,53.1003,53.1505,53.1003,53.1338,1300.0
2013-07-08 11:40:00,63.46,63.48,63.35,63.42,3600.0,53.1338,53.1505,53.0417,53.1003,3600.0
2013-07-08 11:45:00,63.4,63.42,63.3,63.32,5600.0,53.0835,53.1003,52.9998,53.0165,5600.0
2013-07-08 11:50:00,63.36,63.39,63.29,63.34,4000.0,53.05,53.0752,52.9914,53.0333,4000.0
2013-07-08 11:55:00,63.34,63.35,63.28,63.33,3200.0,53.0333,53.0417,52.9831,53.0249,3200.0
2013-07-08 12:00:00,63.3,63.35,63.28,63.34,3700.0,52.9998,53.0417,52.9831,53.0333,3700.0
2013-07-08 12:05:00,63.31,63.31,63.23,63.24,2400.0,53.0082,53.0082,52.9412,52.9496,2400.0
2013-07-08 12:10:00,63.23,63.29,63.17,63.18,8300.0,52.9412,52.9914,52.891,52.8993,8300.0
2013-07-08 12:15:00,63.14,63.18,63.09,63.1,10000.0,52.8658,52.8993,52.824,52.8323,10000.0
2013-07-08 12:20:00,63.16,63.21,63.14,63.14,2400.0,52.8826,52.9244,52.8658,52.8658,2400.0
2013-07-08 12:25:00,63.16,63.23,63.14,63.14,4800.0,52.8826,52.9412,52.8658,52.8658,4800.0
2013-07-08 12:30:00,63.17,63.23,63.17,63.19,4000.0,52.891,52.9412,52.891,52.9077,4000.0
2013-07-08 12:35:00,63.2,63.29,63.2,63.26,8200.0,52.9161,52.9914,52.9161,52.9663,8200.0
2013-07-08 12:40:00,63.26,63.27,63.15,63.18,9600.0,52.9663,52.9747,52.8742,52.8993,9600.0
2013-07-08 12:45:00,63.18,63.23,63.12,63.2,3500.0,52.8993,52.9412,52.8491,52.9161,3500.0
2013-07-08 12:50:00,63.21,63.25,63.16,63.25,18200.0,52.9244,52.9579,52.8826,52.9579,18200.0
2013-07-08 12:55:00,63.21,63.23,63.12,63.18,4600.0,52.9244,52.9412,52.8491,52.8993,4600.0
2013-07-08 13:00:00,63.2,63.24,63.17,63.17,7600.0,52.9161,52.9496,52.891,52.891,7600.0
2013-07-08 13:05:00,63.19,63.23,63.18,63.23,1600.0,52.9077,52.9412,52.8993,52.9412,1600.0
2013-07-08 13:10:00,63.24,63.24,63.19,63.2,800.0,52.9496,52.9496,52.9077,52.9161,800.0
2013-07-08 13:15:00,63.19,63.21,63.13,63.2,8800.0,52.9077,52.9244,52.8575,52.9161,8800.0
2013-07-08 13:20:00,63.21,63.21,63.12,63.12,7500.0,52.9244,52.9244,52.8491,52.8491,7500.0
2013-07-08 13:25:00,63.14,63.15,63.08,63.09,15700.0,52.8658,52.8742,52.8156,52.824,15700.0
2013-07-08 13:30:00,63.09,63.16,63.07,63.15,14000.0,52.824,52.8826,52.8072,52.8742,14000.0
2013-07-08 13:35:00,63.17,63.19,63.12,63.14,5600.0,52.891,52.9077,52.8491,52.8658,5600.0
2013-07-08 13:40:00,63.15,63.27,63.15,63.27,3000.0,52.8742,52.9747,52.8742,52.9747,3000.0
2013-07-08 13:45:00,63.28,63.31,63.27,63.3,3200.0,52.9831,53.0082,52.9747,52.9998,3200.0
2013-07-08 13:50:00,63.3,63.32,63.29,63.3,1400.0,52.9998,53.0165,52.9914,52.9998,1400.0
2013-07-08 13:55:00,63.3,63.31,63.27,63.28,5900.0,52.9998,53.0082,52.9747,52.9831,5900.0
2013-07-08 14:00:00,63.28,63.4,63.27,63.38,12200.0,52.9831,53.0835,52.9747,53.0668,12200.0
2013-07-08 14:05:00,63.39,63.41,63.28,63.32,18200.0,53.0752,53.0919,52.9831,53.0165,18200.0
2013-07-08 14:10:00,63.29,63.3,63.21,63.21,4100.0,52.9914,52.9998,52.9244,52.9244,4100.0
2013-07-08 14:15:00,63.21,63.25,63.19,63.2,5700.0,52.9244,52.9579,52.9077,52.9161,5700.0
2013-07-08 14:20:00,63.19,63.24,63.19,63.2,5200.0,52.9077,52.9496,52.9077,52.9161,5200.0
2013-07-08 14:25:00,63.22,63.22,63.19,63.22,2700.0,52.9328,52.9328,52.9077,52.9328,2700.0
2013-07-08 14:30:00,63.22,63.3,63.22,63.27,4300.0,52.9328,52.9998,52.9328,52.9747,4300.0
2013-07-08 14:35:00,63.27,63.31,63.25,63.31,2900.0,52.9747,53.0082,52.9579,53.0082,2900.0
2013-07-08 14:40:00,63.31,63.37,63.31,63.36,3400.0,53.0082,53.0584,53.0082,53.05,3400.0
2013-07-08 14:45:00,63.35,63.35,63.34,63.34,500.0,53.0417,53.0417,53.0333,53.0333,500.0
2013-07-08 14:50:00,63.33,63.46,63.33,63.45,9400.0,53.0249,53.1338,53.0249,53.1254,9400.0
2013-07-08 14:55:00,63.47,63.48,63.42,63.42,3500.0,53.1421,53.1505,53.1003,53.1003,3500.0
2013-07-08 15:00:00,63.42,63.45,63.41,63.45,4100.0,53.1003,53.1254,53.0919,53.1254,4100.0
2013-07-08 15:05:00,63.45,63.48,63.44,63.47,3700.0,53.1254,53.1505,53.117,53.1421,3700.0
2013-07-08 15:10:00,63.47,63.48,63.39,63.39,7300.0,53.1421,53.1505,53.0752,53.0752,7300.0
2013-07-08 15:15:00,63.36,63.41,63.36,63.38,2300.0,53.05,53.0919,53.05,53.0668,2300.0
2013-07-08 15:20:00,63.39,63.39,63.34,63.34,2800.0,53.0752,53.0752,53.0333,53.0333,2800.0
2013-07-08 15:25:00,63.35,63.39,63.33,63.35,3400.0,53.0417,53.0752,53.0249,53.0417,3400.0
2013-07-08 15:30:00,63.35,63.44,63.34,63.39,8100.0,53.0417,53.117,53.0333,53.0752,8100.0
2013-07-08 15:35:00,63.39,63.42,63.38,63.39,7500.0,53.0752,53.1003,53.0668,53.0752,7500.0
2013-07-08 15:40:00,63.4,63.43,63.37,63.38,8500.0,53.0835,53.1086,53.0584,53.0668,8500.0
2013-07-08 15:45:00,63.38,63.48,63.37,63.44,22000.0,53.0668,53.1505,53.0584,53.117,22000.0
2013-07-08 15:50:00,63.43,63.45,63.33,63.36,8000.0,53.1086,53.1254,53.0249,53.05,8000.0
2013-07-08 15:55:00,63.33,63.41,63.24,63.38,46800.0,53.0249,53.0919,52.9496,53.0668,46800.0
2013-07-09 09:30:00,63.82,64.4,63.75,63.79,3200.0,53.4352,53.9208,53.3766,53.4101,3200.0
2013-07-09 09:35:00,63.88,63.9,63.84,63.89,4200.0,53.4854,53.5022,53.4519,53.4938,4200.0
2013-07-09 09:40:00,64.01,64.13,63.99,64.12,2900.0,53.5943,53.6947,53.5775,53.6864,2900.0
2013-07-09 09:45:00,64.12,64.25,64.08,64.2,2800.0,53.6864,53.7952,53.6529,53.7534,2800.0
2013-07-09 09:50:00,64.22,64.25,64.16,64.25,1700.0,53.7701,53.7952,53.7199,53.7952,1700.0
2013-07-09 09:55:00,64.21,64.21,63.89,63.9,2400.0,53.7617,53.7617,53.4938,53.5022,2400.0
2013-07-09 10:00:00,63.87,63.91,63.77,63.83,2400.0,53.4771,53.5105,53.3933,53.4436,2400.0
2013-07-09 10:05:00,63.84,63.93,63.72,63.72,8300.0,53.4519,53.5273,53.3515,53.3515,8300.0
2013-07-09 10:10:00,63.74,63.84,63.72,63.83,1400.0,53.3682,53.4519,53.3515,53.4436,1400.0
2013-07-09 10:15:00,63.93,63.93,63.93,63.93,100.0,53.5273,53.5273,53.5273,53.5273,100.0
2013-07-09 10:20:00,63.91,64.03,63.88,64.03,2100.0,53.5105,53.611,53.4854,53.611,2100.0
2013-07-09 10:25:00,64.02,64.02,63.75,63.75,4700.0,53.6026,53.6026,53.3766,53.3766,4700.0
2013-07-09 10:30:00,63.77,63.89,63.77,63.87,6900.0,53.3933,53.4938,53.3933,53.4771,6900.0
2013-07-09 10:35:00,63.91,64.13,63.91,64.11,4700.0,53.5105,53.6947,53.5105,53.678,4700.0
2013-07-09 10:40:00,64.0,64.11,63.98,64.11,1200.0,53.5859,53.678,53.5692,53.678,1200.0
2013-07-09 10:45:00,64.08,64.19,64.08,64.16,1500.0,53.6529,53.745,53.6529,53.7199,1500.0
2013-07-09 10:50:00,64.2,64.32,64.13,64.16,3400.0,53.7534,53.8538,53.6947,53.7199,3400.0
2013-07-09 10:55:00,64.14,64.26,64.14,64.26,2400.0,53.7031,53.8036,53.7031,53.8036,2400.0
2013-07-09 11:00:00,64.28,64.37,64.28,64.36,2000.0,53.8203,53.8957,53.8203,53.8873,2000.0
2013-07-09 11:05:00,64.37,64.5,64.37,64.5,5100.0,53.8957,54.0045,53.8957,54.0045,5100.0
2013-07-09 11:10:00,64.46,64.46,64.41,64.41,2000.0,53.971,53.971,53.9292,53.9292,2000.0
2013-07-09 11:15:00,64.42,64.47,64.37,64.45,4000.0,53.9376,53.9794,53.8957,53.9627,4000.0
2013-07-09 11:20:00,64.49,64.54,64.49,64.5,1700.0,53.9962,54.038,53.9962,54.0045,1700.0
2013-07-09 11:25:00,64.5,64.61,64.48,64.59,10900.0,54.0045,54.0966,53.9878,54.0799,10900.0
2013-07-09 11:30:00,64.63,64.66,64.61,64.65,1500.0,54.1134,54.1385,54.0966,54.1301,1500.0
2013-07-09 11:35:00,64.62,64.65,64.46,64.5,7100.0,54.105,54.1301,53.971,54.0045,7100.0
2013-07-09 11:40:00,64.5,64.61,64.49,64.59,2400.0,54.0045,54.0966,53.9962,54.0799,2400.0
2013-07-09 11:45:00,64.59,64.66,64.53,64.53,3300.0,54.0799,54.1385,54.0297,54.0297,3300.0
2013-07-09 11:50:00,64.53,64.53,64.46,64.52,11700.0,54.0297,54.0297,53.971,54.0213,11700.0
2013-07-09 11:55:00,64.55,64.55,64.51,64.53,1300.0,54.0464,54.0464,54.0129,54.0297,1300.0
2013-07-09 12:00:00,64.51,64.57,64.49,64.57,5300.0,54.0129,54.0631,53.9962,54.0631,5300.0
2013-07-09 12:05:00,64.6,64.64,64.59,64.62,9000.0,54.0883,54.1218,54.0799,54.105,9000.0
2013-07-09 12:10:00,64.61,64.61,64.51,64.51,2500.0,54.0966,54.0966,54.0129,54.0129,2500.0
2013-07-09 12:15:00,64.53,64.61,64.53,64.59,2300.0,54.0297,54.0966,54.0297,54.0799,2300.0
2013-07-09 12:20:00,64.6,64.7,64.59,64.69,3000.0,54.0883,54.172,54.0799,54.1636,3000.0
2013-07-09 12:25:00,64.7,64.73,64.69,64.7,2400.0,54.172,54.1971,54.1636,54.172,2400.0
2013-07-09 12:30:00,64.65,64.74,64.64,64.71,2800.0,54.1301,54.2055,54.1218,54.1804,2800.0
2013-07-09 12:35:00,64.74,64.81,64.74,64.78,2200.0,54.2055,54.2641,54.2055,54.239,2200.0
2013-07-09 12:40:00,64.77,64.91,64.75,64.91,7000.0,54.2306,54.3478,54.2139,54.3478,7000.0
2013-07-09 12:45:00,64.91,65.08,64.88,64.94,23600.0,54.3478,54.4902,54.3227,54.3729,23600.0
2013-07-09 12:50:00,64.96,65.14,64.96,65.06,13900.0,54.3897,54.5404,54.3897,54.4734,13900.0
2013-07-09 12:55:00,65.02,65.1,65.02,65.09,4000.0,54.4399,54.5069,54.4399,54.4985,4000.0
2013-07-09 13:00:00,65.09,65.1,65.03,65.08,2500.0,54.4985,54.5069,54.4483,54.4902,2500.0
2013-07-09 13:05:00,65.07,65.15,65.06,65.12,8100.0,54.4818,54.5488,54.4734,54.5237,8100.0
2013-07-09 13:10:00,65.08,65.1,64.99,65.05,2200.0,54.4902,54.5069,54.4148,54.465,2200.0
2013-07-09 13:15:00,65.05,65.05,64.95,64.98,5400.0,54.465,54.465,54.3813,54.4064,5400.0
2013-07-09 13:20:00,64.98,65.01,64.95,65.01,4700.0,54.4064,54.4315,54.3813,54.4315,4700.0
2013-07-09 13:25:00,64.97,65.0,64.91,64.94,5100.0,54.3981,54.4232,54.3478,54.3729,5100.0
2013-07-09 13:30:00,64.92,64.96,64.84,64.92,6200.0,54.3562,54.3897,54.2892,54.3562,6200.0
2013-07-09 13:35:00,64.92,64.95,64.9,64.94,7100.0,54.3562,54.3813,54.3394,54.3729,7100.0
2013-07-09 13:40:00,64.93,65.03,64.93,64.98,9600.0,54.3646,54.4483,54.3646,54.4064,9600.0
2013-07-09 13:45:00,64.94,65.07,64.94,64.98,6400.0,54.3729,54.4818,54.3729,54.4064,6400.0
2013-07-09 13:50:00,64.98,65.03,64.97,64.97,5100.0,54.4064,54.4483,54.3981,54.3981,5100.0
2013-07-09 13:55:00,64.99,65.03,64.96,64.99,5700.0,54.4148,54.4483,54.3897,54.4148,5700.0
2013-07-09 14:00:00,64.99,65.07,64.89,64.89,15100.0,54.4148,54.4818,54.3311,54.3311,15100.0
2013-07-09 14:05:00,64.87,64.98,64.85,64.98,2400.0,54.3143,54.4064,54.2976,54.4064,2400.0
2013-07-09 14:10:00,65.0,65.04,64.93,64.98,8000.0,54.4232,54.4567,54.3646,54.4064,8000.0
2013-07-09 14:15:00,65.03,65.06,64.91,64.91,12800.0,54.4483,54.4734,54.3478,54.3478,12800.0
2013-07-09 14:20:00,64.89,64.97,64.87,64.93,4000.0,54.3311,54.3981,54.3143,54.3646,4000.0
2013-07-09 14:25:00,64.92,64.99,64.92,64.96,4200.0,54.3562,54.4148,54.3562,54.3897,4200.0
2013-07-09 14:30:00,64.98,64.98,64.83,64.86,5100.0,54.4064,54.4064,54.2808,54.306,5100.0
2013-07-09 14:35:00,64.87,64.9,64.81,64.85,4700.0,54.3143,54.3394,54.2641,54.2976,4700.0
2013-07-09 14:40:00,64.88,64.95,64.83,64.92,4100.0,54.3227,54.3813,54.2808,54.3562,4100.0
2013-07-09 14:45:00,64.96,64.96,64.86,64.89,4700.0,54.3897,54.3897,54.306,54.3311,4700.0
2013-07-09 14:50:00,64.89,64.91,64.81,64.91,3700.0,54.3311,54.3478,54.2641,54.3478,3700.0
2013-07-09 14:55:00,64.91,64.91,64.85,64.85,4300.0,54.3478,54.3478,54.2976,54.2976,4300.0
2013-07-09 15:00:00,64.87,64.92,64.87,64.87,4900.0,54.3143,54.3562,54.3143,54.3143,4900.0
2013-07-09 15:05:00,64.86,64.86,64.81,64.84,7900.0,54.306,54.306,54.2641,54.2892,7900.0
2013-07-09 15:10:00,64.84,64.85,64.82,64.82,5700.0,54.2892,54.2976,54.2725,54.2725,5700.0
2013-07-09 15:15:00,64.83,64.91,64.81,64.86,13200.0,54.2808,54.3478,54.2641,54.306,13200.0
2013-07-09 15:20:00,64.86,64.86,64.8,64.82,5500.0,54.306,54.306,54.2557,54.2725,5500.0
2013-07-09 15:25:00,64.81,64.84,64.78,64.81,6400.0,54.2641,54.2892,54.239,54.2641,6400.0
2013-07-09 15:30:00,64.83,64.83,64.73,64.82,7800.0,54.2808,54.2808,54.1971,54.2725,7800.0
2013-07-09 15:35:00,64.85,64.86,64.76,64.76,9300.0,54.2976,54.306,54.2222,54.2222,9300.0
2013-07-09 15:40:00,64.8,64.8,64.71,64.71,7000.0,54.2557,54.2557,54.1804,54.1804,7000.0
2013-07-09 15:45:00,64.71,64.73,64.59,64.6,12700.0,54.1804,54.1971,54.0799,54.0883,12700.0
2013-07-09 15:50:00,64.61,64.65,64.53,64.59,16800.0,54.0966,54.1301,54.0297,54.0799,16800.0
2013-07-09 15:55:00,64.57,64.71,64.57,64.7,16300.0,54.0631,54.1804,54.0631,54.172,16300.0
2013-07-10 09:30:00,64.78,65.02,64.78,64.96,5200.0,54.239,54.4399,54.239,54.3897,5200.0
2013-07-10 09:35:00,64.8,64.8,64.8,64.8,100.0,54.2557,54.2557,54.2557,54.2557,100.0
2013-07-10 09:40:00,64.95,64.95,64.95,64.95,600.0,54.3813,54.3813,54.3813,54.3813,600.0
2013-07-10 09:45:00,64.98,65.18,64.92,65.16,2400.0,54.4064,54.5739,54.3562,54.5571,2400.0
2013-07-10 09:50:00,65.24,65.43,65.1,65.43,10400.0,54.6241,54.7832,54.5069,54.7832,10400.0
2013-07-10 09:55:00,65.4,65.49,65.4,65.49,6100.0,54.7581,54.8334,54.7581,54.8334,6100.0
2013-07-10 10:00:00,65.52,65.6,65.36,65.42,9400.0,54.8586,54.9255,54.7246,54.7748,9400.0
2013-07-10 10:05:00,65.42,65.5,65.42,65.5,2100.0,54.7748,54.8418,54.7748,54.8418,2100.0
2013-07-10 10:10:00,65.44,65.47,65.39,65.47,2200.0,54.7916,54.8167,54.7497,54.8167,2200.0
2013-07-10 10:15:00,65.38,65.47,65.23,65.27,12000.0,54.7413,54.8167,54.6158,54.6492,12000.0
2013-07-10 10:20:00,65.2,65.4,65.2,65.39,7000.0,54.5906,54.7581,54.5906,54.7497,7000.0
2013-07-10 10:25:00,65.31,65.34,65.18,65.26,26900.0,54.6827,54.7079,54.5739,54.6409,26900.0
2013-07-10 10:30:00,65.26,65.26,65.18,65.23,4200.0,54.6409,54.6409,54.5739,54.6158,4200.0
2013-07-10 10:35:00,65.2,65.25,65.15,65.23,5600.0,54.5906,54.6325,54.5488,54.6158,5600.0
2013-07-10 10:40:00,65.2,65.27,65.11,65.11,4400.0,54.5906,54.6492,54.5153,54.5153,4400.0
2013-07-10 10:45:00,65.18,65.18,65.1,65.15,4400.0,54.5739,54.5739,54.5069,54.5488,4400.0
2013-07-10 10:50:00,65.08,65.16,65.08,65.14,2200.0,54.4902,54.5571,54.4902,54.5404,2200.0
2013-07-10 10:55:00,65.13,65.15,65.06,65.11,1600.0,54.532,54.5488,54.4734,54.5153,1600.0
2013-07-10 11:00:00,65.12,65.13,65.0,65.04,4200.0,54.5237,54.532,54.4232,54.4567,4200.0
2013-07-10 11:05:00,65.08,65.13,65.07,65.07,1300.0,54.4902,54.532,54.4818,54.4818,1300.0
2013-07-10 11:10:00,65.06,65.14,65.03,65.1,10600.0,54.4734,54.5404,54.4483,54.5069,10600.0
2013-07-10 11:15:00,65.1,65.2,65.1,65.14,4400.0,54.5069,54.5906,54.5069,54.5404,4400.0
2013-07-10 11:20:00,65.2,65.21,65.16,65.16,1400.0,54.5906,54.599,54.5571,54.5571,1400.0
2013-07-10 11:25:00,65.16,65.16,65.07,65.13,4700.0,54.5571,54.5571,54.4818,54.532,4700.0
2013-07-10 11:30:00,65.15,65.19,65.06,65.16,12100.0,54.5488,54.5823,54.4734,54.5571,12100.0
2013-07-10 11:35:00,65.18,65.2,65.15,65.2,1100.0,54.5739,54.5906,54.5488,54.5906,1100.0
2013-07-10 11:40:00,65.19,65.33,65.19,65.29,2300.0,54.5823,54.6995,54.5823,54.666,2300.0
2013-07-10 11:45:00,65.29,65.36,65.29,65.36,1300.0,54.666,54.7246,54.666,54.7246,1300.0
2013-07-10 11:50:00,65.33,65.37,65.32,65.36,800.0,54.6995,54.733,54.6911,54.7246,800.0
2013-07-10 11:55:00,65.37,65.42,65.34,65.38,1800.0,54.733,54.7748,54.7079,54.7413,1800.0
2013-07-10 12:00:00,65.38,65.39,65.28,65.3,1800.0,54.7413,54.7497,54.6576,54.6744,1800.0
2013-07-10 12:05:00,65.3,65.37,65.3,65.32,1100.0,54.6744,54.733,54.6744,54.6911,1100.0
2013-07-10 12:10:00,65.29,65.37,65.28,65.36,2100.0,54.666,54.733,54.6576,54.7246,2100.0
2013-07-10 12:15:00,65.38,65.38,65.32,65.37,1100.0,54.7413,54.7413,54.6911,54.733,1100.0
2013-07-10 12:20:00,65.35,65.37,65.26,65.3,8400.0,54.7162,54.733,54.6409,54.6744,8400.0
2013-07-10 12:25:00,65.31,65.31,65.29,65.31,1900.0,54.6827,54.6827,54.666,54.6827,1900.0
2013-07-10 12:30:00,65.3,65.31,65.3,65.3,700.0,54.6744,54.6827,54.6744,54.6744,700.0
2013-07-10 12:35:00,65.28,65.28,65.24,65.24,1900.0,54.6576,54.6576,54.6241,54.6241,1900.0
2013-07-10 12:40:00,65.25,65.25,65.16,65.21,2200.0,54.6325,54.6325,54.5571,54.599,2200.0
2013-07-10 12:45:00,65.2,65.28,65.18,65.28,3400.0,54.5906,54.6576,54.5739,54.6576,3400.0
2013-07-10 12:50:00,65.29,65.29,65.21,65.22,2100.0,54.666,54.666,54.599,54.6074,2100.0
2013-07-10 12:55:00,65.22,65.23,65.17,65.2,1600.0,54.6074,54.6158,54.5655,54.5906,1600.0
2013-07-10 13:00:00,65.16,65.21,65.16,65.17,1400.0,54.5571,54.599,54.5571,54.5655,1400.0
2013-07-10 13:05:00,65.17,65.22,65.16,65.17,3000.0,54.5655,54.6074,54.5571,54.5655,3000.0
2013-07-10 13:10:00,65.14,65.17,65.09,65.17,2700.0,54.5404,54.5655,54.4985,54.5655,2700.0
2013-07-10 13:15:00,65.15,65.15,65.08,65.08,1700.0,54.5488,54.5488,54.4902,54.4902,1700.0
2013-07-10 13:20:00,65.07,65.1,65.03,65.04,2400.0,54.4818,54.5069,54.4483,54.4567,2400.0
2013-07-10 13:25:00,65.05,65.14,65.0,65.14,2000.0,54.465,54.5404,54.4232,54.5404,2000.0
2013-07-10 13:30:00,65.14,65.16,65.08,65.15,1700.0,54.5404,54.5571,54.4902,54.5488,1700.0
2013-07-10 13:35:00,65.17,65.2,65.15,65.16,3100.0,54.5655,54.5906,54.5488,54.5571,3100.0
2013-07-10 13:40:00,65.17,65.21,65.15,65.17,800.0,54.5655,54.599,54.5488,54.5655,800.0
2013-07-10 13:45:00,65.16,65.27,65.16,65.27,2000.0,54.5571,54.6492,54.5571,54.6492,2000.0
2013-07-10 13:50:00,65.24,65.27,65.15,65.16,1800.0,54.6241,54.6492,54.5488,54.5571,1800.0
2013-07-10 13:55:00,65.13,65.13,65.06,65.09,1500.0,54.532,54.532,54.4734,54.4985,1500.0
2013-07-10 14:00:00,65.08,65.33,65.05,65.21,8500.0,54.4902,54.6995,54.465,54.599,8500.0
2013-07-10 14:05:00,65.21,65.24,65.03,65.13,3900.0,54.599,54.6241,54.4483,54.532,3900.0
2013-07-10 14:10:00,65.15,65.28,65.1,65.28,2200.0,54.5488,54.6576,54.5069,54.6576,2200.0
2013-07-10 14:15:00,65.29,65.36,65.25,65.28,1900.0,54.666,54.7246,54.6325,54.6576,1900.0
2013-07-10 14:20:00,65.33,65.37,65.17,65.19,3900.0,54.6995,54.733,54.5655,54.5823,3900.0
2013-07-10 14:25:00,65.18,65.2,65.05,65.12,3500.0,54.5739,54.5906,54.465,54.5237,3500.0
2013-07-10 14:30:00,65.09,65.13,65.02,65.03,5100.0,54.4985,54.532,54.4399,54.4483,5100.0
2013-07-10 14:35:00,64.99,64.99,64.86,64.9,8800.0,54.4148,54.4148,54.306,54.3394,8800.0
2013-07-10 14:40:00,64.87,65.0,64.87,64.9,6400.0,54.3143,54.4232,54.3143,54.3394,6400.0
2013-07-10 14:45:00,64.91,64.91,64.69,64.69,6300.0,54.3478,54.3478,54.1636,54.1636,6300.0
2013-07-10 14:50:00,64.73,64.88,64.72,64.75,7900.0,54.1971,54.3227,54.1887,54.2139,7900.0
2013-07-10 14:55:00,64.75,64.86,64.71,64.86,8400.0,54.2139,54.306,54.1804,54.306,8400.0
2013-07-10 15:00:00,64.87,64.9,64.75,64.75,7900.0,54.3143,54.3394,54.2139,54.2139,7900.0
2013-07-10 15:05:00,64.75,64.8,64.66,64.73,4600.0,54.2139,54.2557,54.1385,54.1971,4600.0
2013-07-10 15:10:00,64.69,64.87,64.69,64.75,11000.0,54.1636,54.3143,54.1636,54.2139,11000.0
2013-07-10 15:15:00,64.74,64.78,64.7,64.78,9200.0,54.2055,54.239,54.172,54.239,9200.0
2013-07-10 15:20:00,64.78,64.86,64.77,64.83,64300.0,54.239,54.306,54.2306,54.2808,64300.0
2013-07-10 15:25:00,64.83,64.95,64.81,64.94,18100.0,54.2808,54.3813,54.2641,54.3729,18100.0
2013-07-10 15:30:00,64.97,65.08,64.94,65.03,14300.0,54.3981,54.4902,54.3729,54.4483,14300.0
2013-07-10 15:35:00,65.02,65.14,64.96,65.14,7000.0,54.4399,54.5404,54.3897,54.5404,7000.0
2013-07-10 15:40:00,65.15,65.28,65.12,65.27,13900.0,54.5488,54.6576,54.5237,54.6492,13900.0
2013-07-10 15:45:00,65.28,65.35,65.27,65.31,20200.0,54.6576,54.7162,54.6492,54.6827,20200.0
2013-07-10 15:50:00,65.31,65.32,65.18,65.25,25200.0,54.6827,54.6911,54.5739,54.6325,25200.0
2013-07-10 15:55:00,65.25,65.3,65.16,65.22,21200.0,54.6325,54.6744,54.5571,54.6074,21200.0
2013-07-11 09:30:00,66.33,66.39,65.87,65.87,19300.0,55.5368,55.587,55.1516,55.1516,19300.0
2013-07-11 09:35:00,65.93,66.07,65.87,65.87,10500.0,55.2018,55.3191,55.1516,55.1516,10500.0
2013-07-11 09:40:00,65.87,65.93,65.65,65.76,6700.0,55.1516,55.2018,54.9674,55.0595,6700.0
2013-07-11 09:45:00,65.75,65.88,65.58,65.6,5900.0,55.0511,55.16,54.9088,54.9255,5900.0
2013-07-11 09:50:00,65.69,65.8,65.61,65.62,10900.0,55.0009,55.093,54.9339,54.9423,10900.0
2013-07-11 09:55:00,65.71,65.72,65.68,65.7,1400.0,55.0176,55.026,54.9925,55.0093,1400.0
2013-07-11 10:00:00,65.71,65.72,65.25,65.27,8700.0,55.0176,55.026,54.6325,54.6492,8700.0
2013-07-11 10:05:00,65.28,65.31,65.08,65.24,19300.0,54.6576,54.6827,54.4902,54.6241,19300.0
2013-07-11 10:10:00,65.28,65.38,65.11,65.33,4100.0,54.6576,54.7413,54.5153,54.6995,4100.0
2013-07-11 10:15:00,65.41,65.41,65.23,65.23,1500.0,54.7665,54.7665,54.6158,54.6158,1500.0
2013-07-11 10:20:00,65.27,65.27,65.08,65.11,10900.0,54.6492,54.6492,54.4902,54.5153,10900.0
2013-07-11 10:25:00,65.13,65.23,65.09,65.16,14400.0,54.532,54.6158,54.4985,54.5571,14400.0
2013-07-11 10:30:00,65.14,65.15,65.0,65.0,8700.0,54.5404,54.5488,54.4232,54.4232,8700.0
2013-07-11 10:35:00,65.03,65.05,64.94,64.94,6700.0,54.4483,54.465,54.3729,54.3729,6700.0
2013-07-11 10:40:00,64.92,64.92,64.81,64.81,4700.0,54.3562,54.3562,54.2641,54.2641,4700.0
2013-07-11 10:45:00,64.82,64.86,64.77,64.77,1000.0,54.2725,54.306,54.2306,54.2306,1000.0
2013-07-11 10:50:00,64.84,64.96,64.82,64.94,4500.0,54.2892,54.3897,54.2725,54.3729,4500.0
2013-07-11 10:55:00,64.93,64.99,64.92,64.92,2000.0,54.3646,54.4148,54.3562,54.3562,2000.0
2013-07-11 11:00:00,64.94,65.12,64.94,65.12,3400.0,54.3729,54.5237,54.3729,54.5237,3400.0
2013-07-11 11:05:00,65.16,65.31,65.16,65.25,2200.0,54.5571,54.6827,54.5571,54.6325,2200.0
2013-07-11 11:10:00,65.25,65.43,65.23,65.32,7700.0,54.6325,54.7832,54.6158,54.6911,7700.0
2013-07-11 11:15:00,65.31,65.48,65.3,65.37,12600.0,54.6827,54.8251,54.6744,54.733,12600.0
2013-07-11 11:20:00,65.38,65.4,65.36,65.4,1800.0,54.7413,54.7581,54.7246,54.7581,1800.0
2013-07-11 11:25:00,65.44,65.48,65.41,65.41,1900.0,54.7916,54.8251,54.7665,54.7665,1900.0
2013-07-11 11:30:00,65.42,65.43,65.32,65.32,3100.0,54.7748,54.7832,54.6911,54.6911,3100.0
2013-07-11 11:35:00,65.33,65.33,65.25,65.31,1700.0,54.6995,54.6995,54.6325,54.6827,1700.0
2013-07-11 11:40:00,65.32,65.36,65.32,65.36,2100.0,54.6911,54.7246,54.6911,54.7246,2100.0
2013-07-11 11:45:00,65.34,65.43,65.29,65.43,5600.0,54.7079,54.7832,54.666,54.7832,5600.0
2013-07-11 11:50:00,65.39,65.42,65.36,65.36,1000.0,54.7497,54.7748,54.7246,54.7246,1000.0
2013-07-11 11:55:00,65.37,65.39,65.31,65.37,3900.0,54.733,54.7497,54.6827,54.733,3900.0
2013-07-11 12:00:00,65.35,65.35,65.12,65.13,15300.0,54.7162,54.7162,54.5237,54.532,15300.0
2013-07-11 12:05:00,65.13,65.21,65.13,65.2,5700.0,54.532,54.599,54.532,54.5906,5700.0
2013-07-11 12:10:00,65.19,65.21,65.15,65.15,2000.0,54.5823,54.599,54.5488,54.5488,2000.0
2013-07-11 12:15:00,65.15,65.15,65.06,65.08,3300.0,54.5488,54.5488,54.4734,54.4902,3300.0
2013-07-11 12:20:00,65.09,65.14,65.09,65.09,2900.0,54.4985,54.5404,54.4985,54.4985,2900.0
2013-07-11 12:25:00,65.09,65.19,65.08,65.15,3900.0,54.4985,54.5823,54.4902,54.5488,3900.0
2013-07-11 12:30:00,65.15,65.16,65.12,65.14,14400.0,54.5488,54.5571,54.5237,54.5404,14400.0
2013-07-11 12:35:00,65.12,65.18,65.12,65.15,13700.0,54.5237,54.5739,54.5237,54.5488,13700.0
2013-07-11 12:40:00,65.13,65.16,65.13,65.14,2500.0,54.532,54.5571,54.532,54.5404,2500.0
2013-07-11 12:45:00,65.16,65.18,65.13,65.13,2100.0,54.5571,54.5739,54.532,54.532,2100.0
2013-07-11 12:50:00,65.12,65.19,65.12,65.14,9800.0,54.5237,54.5823,54.5237,54.5404,9800.0
2013-07-11 12:55:00,65.15,65.17,65.13,65.17,4200.0,54.5488,54.5655,54.532,54.5655,4200.0
2013-07-11 13:00:00,65.17,65.21,65.11,65.14,9500.0,54.5655,54.599,54.5153,54.5404,9500.0
2013-07-11 13:05:00,65.13,65.14,65.09,65.11,2000.0,54.532,54.5404,54.4985,54.5153,2000.0
2013-07-11 13:10:00,65.12,65.2,65.1,65.18,12100.0,54.5237,54.5906,54.5069,54.5739,12100.0
2013-07-11 13:15:00,65.13,65.16,65.11,65.11,700.0,54.532,54.5571,54.5153,54.5153,700.0
2013-07-11 13:20:00,65.1,65.18,65.09,65.17,3000.0,54.5069,54.5739,54.4985,54.5655,3000.0
2013-07-11 13:25:00,65.15,65.18,65.12,65.16,1900.0,54.5488,54.5739,54.5237,54.5571,1900.0
2013-07-11 13:30:00,65.13,65.18,65.1,65.16,3500.0,54.532,54.5739,54.5069,54.5571,3500.0
2013-07-11 13:35:00,65.14,65.14,65.07,65.1,6900.0,54.5404,54.5404,54.4818,54.5069,6900.0
2013-07-11 13:40:00,65.08,65.14,65.07,65.14,2300.0,54.4902,54.5404,54.4818,54.5404,2300.0
2013-07-11 13:45:00,65.14,65.2,65.14,65.2,3400.0,54.5404,54.5906,54.5404,54.5906,3400.0
2013-07-11 13:50:00,65.18,65.18,65.09,65.09,5100.0,54.5739,54.5739,54.4985,54.4985,5100.0
2013-07-11 13:55:00,65.1,65.1,65.07,65.08,2100.0,54.5069,54.5069,54.4818,54.4902,2100.0
2013-07-11 14:00:00,65.09,65.14,65.09,65.1,2100.0,54.4985,54.5404,54.4985,54.5069,2100.0
2013-07-11 14:05:00,65.09,65.13,65.08,65.12,3000.0,54.4985,54.532,54.4902,54.5237,3000.0
2013-07-11 14:10:00,65.13,65.15,65.06,65.07,3100.0,54.532,54.5488,54.4734,54.4818,3100.0
2013-07-11 14:15:00,65.06,65.1,65.06,65.1,1900.0,54.4734,54.5069,54.4734,54.5069,1900.0
2013-07-11 14:20:00,65.07,65.1,65.06,65.1,3900.0,54.4818,54.5069,54.4734,54.5069,3900.0
2013-07-11 14:25:00,65.11,65.15,65.07,65.07,16900.0,54.5153,54.5488,54.4818,54.4818,16900.0
2013-07-11 14:30:00,65.04,65.19,65.04,65.17,10700.0,54.4567,54.5823,54.4567,54.5655,10700.0
2013-07-11 14:35:00,65.16,65.17,65.07,65.09,8400.0,54.5571,54.5655,54.4818,54.4985,8400.0
2013-07-11 14:40:00,65.11,65.12,65.08,65.11,6000.0,54.5153,54.5237,54.4902,54.5153,6000.0
2013-07-11 14:45:00,65.12,65.12,65.05,65.12,7300.0,54.5237,54.5237,54.465,54.5237,7300.0
2013-07-11 14:50:00,65.13,65.19,65.13,65.17,3300.0,54.532,54.5823,54.532,54.5655,3300.0
2013-07-11 14:55:00,65.16,65.2,65.12,65.2,4000.0,54.5571,54.5906,54.5237,54.5906,4000.0
2013-07-11 15:00:00,65.19,65.23,65.18,65.21,3600.0,54.5823,54.6158,54.5739,54.599,3600.0
2013-07-11 15:05:00,65.19,65.21,65.19,65.2,7000.0,54.5823,54.599,54.5823,54.5906,7000.0
2013-07-11 15:10:00,65.2,65.2,65.14,65.17,8900.0,54.5906,54.5906,54.5404,54.5655,8900.0
2013-07-11 15:15:00,65.18,65.18,65.07,65.07,10600.0,54.5739,54.5739,54.4818,54.4818,10600.0
2013-07-11 15:20:00,65.08,65.12,65.06,65.11,8400.0,54.4902,54.5237,54.4734,54.5153,8400.0
2013-07-11 15:25:00,65.11,65.12,65.06,65.09,4900.0,54.5153,54.5237,54.4734,54.4985,4900.0
2013-07-11 15:30:00,65.08,65.09,65.04,65.09,6200.0,54.4902,54.4985,54.4567,54.4985,6200.0
2013-07-11 15:35:00,65.09,65.1,65.06,65.06,8300.0,54.4985,54.5069,54.4734,54.4734,8300.0
2013-07-11 15:40:00,65.06,65.07,65.01,65.05,7300.0,54.4734,54.4818,54.4315,54.465,7300.0
2013-07-11 15:45:00,65.07,65.09,65.05,65.05,15400.0,54.4818,54.4985,54.465,54.465,15400.0
2013-07-11 15:50:00,65.05,65.11,65.04,65.06,20600.0,54.465,54.5153,54.4567,54.4734,20600.0
2013-07-11 15:55:00,65.06,65.1,64.99,65.07,56900.0,54.4734,54.5069,54.4148,54.4818,56900.0
2013-07-12 09:30:00,65.03,65.07,64.58,64.75,12800.0,54.4483,54.4818,54.0715,54.2139,12800.0
2013-07-12 09:35:00,64.75,64.75,64.54,64.66,7900.0,54.2139,54.2139,54.038,54.1385,7900.0
2013-07-12 09:40:00,64.75,64.77,64.56,64.63,12600.0,54.2139,54.2306,54.0548,54.1134,12600.0
2013-07-12 09:45:00,64.69,64.76,64.62,64.76,2700.0,54.1636,54.2222,54.105,54.2222,2700.0
2013-07-12 09:50:00,64.75,64.85,64.64,64.68,17200.0,54.2139,54.2976,54.1218,54.1552,17200.0
2013-07-12 09:55:00,64.66,64.76,64.66,64.69,4800.0,54.1385,54.2222,54.1385,54.1636,4800.0
2013-07-12 10:00:00,64.68,64.69,64.4,64.4,28200.0,54.1552,54.1636,53.9208,53.9208,28200.0
2013-07-12 10:05:00,64.4,64.5,64.3,64.36,9100.0,53.9208,54.0045,53.8371,53.8873,9100.0
2013-07-12 10:10:00,64.31,64.4,64.3,64.4,6400.0,53.8455,53.9208,53.8371,53.9208,6400.0
2013-07-12 10:15:00,64.34,64.4,64.19,64.3,13200.0,53.8706,53.9208,53.745,53.8371,13200.0
2013-07-12 10:20:00,64.35,64.43,64.29,64.3,9800.0,53.8789,53.9459,53.8287,53.8371,9800.0
2013-07-12 10:25:00,64.33,64.35,64.26,64.29,10500.0,53.8622,53.8789,53.8036,53.8287,10500.0
2013-07-12 10:30:00,64.3,64.5,64.28,64.5,12600.0,53.8371,54.0045,53.8203,54.0045,12600.0
2013-07-12 10:35:00,64.51,64.59,64.46,64.46,1800.0,54.0129,54.0799,53.971,53.971,1800.0
2013-07-12 10:40:00,64.52,64.74,64.52,64.74,5000.0,54.0213,54.2055,54.0213,54.2055,5000.0
2013-07-12 10:45:00,64.7,64.88,64.7,64.78,8400.0,54.172,54.3227,54.172,54.239,8400.0
2013-07-12 10:50:00,64.77,64.77,64.7,64.72,7600.0,54.2306,54.2306,54.172,54.1887,7600.0
2013-07-12 10:55:00,64.7,64.81,64.7,64.81,600.0,54.172,54.2641,54.172,54.2641,600.0
2013-07-12 11:00:00,64.73,64.74,64.71,64.73,1700.0,54.1971,54.2055,54.1804,54.1971,1700.0
2013-07-12 11:05:00,64.73,64.76,64.72,64.76,2800.0,54.1971,54.2222,54.1887,54.2222,2800.0
2013-07-12 11:10:00,64.75,64.83,64.7,64.7,7100.0,54.2139,54.2808,54.172,54.172,7100.0
2013-07-12 11:15:00,64.7,64.79,64.7,64.79,2700.0,54.172,54.2473,54.172,54.2473,2700.0
2013-07-12 11:20:00,64.79,64.81,64.76,64.76,1100.0,54.2473,54.2641,54.2222,54.2222,1100.0
2013-07-12 11:25:00,64.76,64.78,64.74,64.74,2100.0,54.2222,54.239,54.2055,54.2055,2100.0
2013-07-12 11:30:00,64.74,64.82,64.69,64.78,7700.0,54.2055,54.2725,54.1636,54.239,7700.0
2013-07-12 11:35:00,64.71,64.78,64.68,64.72,2600.0,54.1804,54.239,54.1552,54.1887,2600.0
2013-07-12 11:40:00,64.75,64.77,64.65,64.69,3100.0,54.2139,54.2306,54.1301,54.1636,3100.0
2013-07-12 11:45:00,64.63,64.75,64.63,64.67,6600.0,54.1134,54.2139,54.1134,54.1469,6600.0
2013-07-12 11:50:00,64.63,64.66,64.52,64.58,1300.0,54.1134,54.1385,54.0213,54.0715,1300.0
2013-07-12 11:55:00,64.57,64.64,64.55,64.58,8800.0,54.0631,54.1218,54.0464,54.0715,8800.0
2013-07-12 12:00:00,64.63,64.7,64.59,64.68,5900.0,54.1134,54.172,54.0799,54.1552,5900.0
2013-07-12 12:05:00,64.67,64.72,64.64,64.7,5000.0,54.1469,54.1887,54.1218,54.172,5000.0
2013-07-12 12:10:00,64.72,64.86,64.68,64.86,10500.0,54.1887,54.306,54.1552,54.306,10500.0
2013-07-12 12:15:00,64.81,64.86,64.78,64.85,15400.0,54.2641,54.306,54.239,54.2976,15400.0
2013-07-12 12:20:00,64.85,64.93,64.83,64.93,8100.0,54.2976,54.3646,54.2808,54.3646,8100.0
2013-07-12 12:25:00,64.95,65.07,64.89,64.95,25500.0,54.3813,54.4818,54.3311,54.3813,25500.0
2013-07-12 12:30:00,64.96,64.96,64.88,64.89,22600.0,54.3897,54.3897,54.3227,54.3311,22600.0
2013-07-12 12:35:00,64.92,64.93,64.87,64.87,1200.0,54.3562,54.3646,54.3143,54.3143,1200.0
2013-07-12 12:40:00,64.86,64.86,64.75,64.75,4400.0,54.306,54.306,54.2139,54.2139,4400.0
2013-07-12 12:45:00,64.75,64.77,64.69,64.69,2100.0,54.2139,54.2306,54.1636,54.1636,2100.0
2013-07-12 12:50:00,64.65,64.66,64.65,64.66,900.0,54.1301,54.1385,54.1301,54.1385,900.0
2013-07-12 12:55:00,64.68,64.7,64.66,64.68,900.0,54.1552,54.172,54.1385,54.1552,900.0
2013-07-12 13:00:00,64.71,64.78,64.67,64.7,6700.0,54.1804,54.239,54.1469,54.172,6700.0
2013-07-12 13:05:00,64.67,64.67,64.65,64.65,600.0,54.1469,54.1469,54.1301,54.1301,600.0
2013-07-12 13:10:00,64.65,64.68,64.59,64.59,3500.0,54.1301,54.1552,54.0799,54.0799,3500.0
2013-07-12 13:15:00,64.59,64.7,64.59,64.68,2500.0,54.0799,54.172,54.0799,54.1552,2500.0
2013-07-12 13:20:00,64.65,64.67,64.64,64.65,2300.0,54.1301,54.1469,54.1218,54.1301,2300.0
2013-07-12 13:25:00,64.66,64.73,64.66,64.71,3800.0,54.1385,54.1971,54.1385,54.1804,3800.0
2013-07-12 13:30:00,64.72,64.76,64.72,64.74,1800.0,54.1887,54.2222,54.1887,54.2055,1800.0
2013-07-12 13:35:00,64.74,64.79,64.74,64.74,2900.0,54.2055,54.2473,54.2055,54.2055,2900.0
2013-07-12 13:40:00,64.72,64.76,64.72,64.74,1000.0,54.1887,54.2222,54.1887,54.2055,1000.0
2013-07-12 13:45:00,64.75,64.84,64.75,64.8,3200.0,54.2139,54.2892,54.2139,54.2557,3200.0
2013-07-12 13:50:00,64.8,64.84,64.8,64.82,3900.0,54.2557,54.2892,54.2557,54.2725,3900.0
2013-07-12 13:55:00,64.8,64.8,64.77,64.78,3500.0,54.2557,54.2557,54.2306,54.239,3500.0
2013-07-12 14:00:00,64.78,64.78,64.73,64.74,3100.0,54.239,54.239,54.1971,54.2055,3100.0
2013-07-12 14:05:00,64.74,64.76,64.68,64.69,4000.0,54.2055,54.2222,54.1552,54.1636,4000.0
2013-07-12 14:10:00,64.68,64.71,64.67,64.68,2300.0,54.1552,54.1804,54.1469,54.1552,2300.0
2013-07-12 14:15:00,64.68,64.74,64.67,64.71,4300.0,54.1552,54.2055,54.1469,54.1804,4300.0
2013-07-12 14:20:00,64.73,64.76,64.72,64.76,1400.0,54.1971,54.2222,54.1887,54.2222,1400.0
2013-07-12 14:25:00,64.75,64.79,64.73,64.79,3600.0,54.2139,54.2473,54.1971,54.2473,3600.0
2013-07-12 14:30:00,64.76,64.78,64.76,64.76,3000.0,54.2222,54.239,54.2222,54.2222,3000.0
2013-07-12 14:35:00,64.75,64.81,64.74,64.78,4100.0,54.2139,54.2641,54.2055,54.239,4100.0
2013-07-12 14:40:00,64.8,64.88,64.8,64.85,6000.0,54.2557,54.3227,54.2557,54.2976,6000.0
2013-07-12 14:45:00,64.85,64.87,64.82,64.87,5900.0,54.2976,54.3143,54.2725,54.3143,5900.0
2013-07-12 14:50:00,64.86,64.86,64.84,64.85,5900.0,54.306,54.306,54.2892,54.2976,5900.0
2013-07-12 14:55:00,64.85,64.89,64.84,64.89,10300.0,54.2976,54.3311,54.2892,54.3311,10300.0
2013-07-12 15:00:00,64.89,64.91,64.86,64.91,3600.0,54.3311,54.3478,54.306,54.3478,3600.0
2013-07-12 15:05:00,64.91,64.91,64.88,64.89,11400.0,54.3478,54.3478,54.3227,54.3311,11400.0
2013-07-12 15:10:00,64.89,64.93,64.89,64.92,12700.0,54.3311,54.3646,54.3311,54.3562,12700.0
2013-07-12 15:15:00,64.92,64.94,64.9,64.94,7600.0,54.3562,54.3729,54.3394,54.3729,7600.0
2013-07-12 15:20:00,64.94,64.95,64.92,64.92,6000.0,54.3729,54.3813,54.3562,54.3562,6000.0
2013-07-12 15:25:00,64.91,64.94,64.9,64.92,6300.0,54.3478,54.3729,54.3394,54.3562,6300.0
2013-07-12 15:30:00,64.92,64.92,64.88,64.89,6500.0,54.3562,54.3562,54.3227,54.3311,6500.0
2013-07-12 15:35:00,64.89,64.93,64.87,64.89,7700.0,54.3311,54.3646,54.3143,54.3311,7700.0
2013-07-12 15:40:00,64.9,64.93,64.9,64.91,10900.0,54.3394,54.3646,54.3394,54.3478,10900.0
2013-07-12 15:45:00,64.93,64.97,64.89,64.91,20500.0,54.3646,54.3981,54.3311,54.3478,20500.0
2013-07-12 15:50:00,64.92,64.94,64.87,64.87,22800.0,54.3562,54.3729,54.3143,54.3143,22800.0
2013-07-12 15:55:00,64.86,64.9,64.79,64.81,83400.0,54.306,54.3394,54.2473,54.2641,83400.0
2013-07-15 09:30:00,64.8,65.29,64.73,64.73,9300.0,54.2557,54.666,54.1971,54.1971,9300.0
2013-07-15 09:35:00,64.78,64.78,64.47,64.47,6000.0,54.239,54.239,53.9794,53.9794,6000.0
2013-07-15 09:40:00,64.45,64.52,64.45,64.46,1000.0,53.9627,54.0213,53.9627,53.971,1000.0
2013-07-15 09:45:00,64.46,64.46,64.39,64.39,3500.0,53.971,53.971,53.9124,53.9124,3500.0
2013-07-15 09:50:00,64.38,64.63,64.34,64.47,13700.0,53.9041,54.1134,53.8706,53.9794,13700.0
2013-07-15 09:55:00,64.46,64.56,64.42,64.56,6200.0,53.971,54.0548,53.9376,54.0548,6200.0
2013-07-15 10:00:00,64.52,64.65,64.51,64.65,5900.0,54.0213,54.1301,54.0129,54.1301,5900.0
2013-07-15 10:05:00,64.65,64.89,64.62,64.79,7400.0,54.1301,54.3311,54.105,54.2473,7400.0
2013-07-15 10:10:00,64.79,64.79,64.61,64.65,10100.0,54.2473,54.2473,54.0966,54.1301,10100.0
2013-07-15 10:15:00,64.65,64.65,64.62,64.62,2800.0,54.1301,54.1301,54.105,54.105,2800.0
2013-07-15 10:20:00,64.61,64.61,64.46,64.47,36500.0,54.0966,54.0966,53.971,53.9794,36500.0
2013-07-15 10:25:00,64.51,64.56,64.49,64.49,5100.0,54.0129,54.0548,53.9962,53.9962,5100.0
2013-07-15 10:30:00,64.49,64.53,64.42,64.44,5300.0,53.9962,54.0297,53.9376,53.9543,5300.0
2013-07-15 10:35:00,64.43,64.45,64.41,64.42,4200.0,53.9459,53.9627,53.9292,53.9376,4200.0
2013-07-15 10:40:00,64.44,64.52,64.42,64.42,9600.0,53.9543,54.0213,53.9376,53.9376,9600.0
2013-07-15 10:45:00,64.44,64.56,64.42,64.56,4700.0,53.9543,54.0548,53.9376,54.0548,4700.0
2013-07-15 10:50:00,64.58,64.63,64.56,64.58,5400.0,54.0715,54.1134,54.0548,54.0715,5400.0
2013-07-15 10:55:00,64.61,64.63,64.54,64.61,13300.0,54.0966,54.1134,54.038,54.0966,13300.0
2013-07-15 11:00:00,64.6,64.63,64.56,64.58,5500.0,54.0883,54.1134,54.0548,54.0715,5500.0
2013-07-15 11:05:00,64.6,64.62,64.56,64.61,5600.0,54.0883,54.105,54.0548,54.0966,5600.0
2013-07-15 11:10:00,64.6,64.61,64.58,64.59,9000.0,54.0883,54.0966,54.0715,54.0799,9000.0
2013-07-15 11:15:00,64.59,64.62,64.59,64.6,6600.0,54.0799,54.105,54.0799,54.0883,6600.0
2013-07-15 11:20:00,64.61,64.64,64.6,64.64,10500.0,54.0966,54.1218,54.0883,54.1218,10500.0
2013-07-15 11:25:00,64.62,64.75,64.62,64.74,2700.0,54.105,54.2139,54.105,54.2055,2700.0
2013-07-15 11:30:00,64.77,64.84,64.75,64.83,8200.0,54.2306,54.2892,54.2139,54.2808,8200.0
2013-07-15 11:35:00,64.82,64.89,64.82,64.85,8200.0,54.2725,54.3311,54.2725,54.2976,8200.0
2013-07-15 11:40:00,64.83,64.83,64.8,64.81,6000.0,54.2808,54.2808,54.2557,54.2641,6000.0
2013-07-15 11:45:00,64.8,64.8,64.76,64.78,4400.0,54.2557,54.2557,54.2222,54.239,4400.0
2013-07-15 11:50:00,64.8,64.8,64.75,64.78,4000.0,54.2557,54.2557,54.2139,54.239,4000.0
2013-07-15 11:55:00,64.8,64.8,64.73,64.76,7700.0,54.2557,54.2557,54.1971,54.2222,7700.0
2013-07-15 12:00:00,64.76,64.81,64.75,64.81,11300.0,54.2222,54.2641,54.2139,54.2641,11300.0
2013-07-15 12:05:00,64.81,64.83,64.78,64.8,10500.0,54.2641,54.2808,54.239,54.2557,10500.0
2013-07-15 12:10:00,64.78,64.78,64.67,64.68,5200.0,54.239,54.239,54.1469,54.1552,5200.0
2013-07-15 12:15:00,64.68,64.68,64.68,64.68,900.0,54.1552,54.1552,54.1552,54.1552,900.0
2013-07-15 12:20:00,64.69,64.7,64.67,64.69,1400.0,54.1636,54.172,54.1469,54.1636,1400.0
2013-07-15 12:25:00,64.73,64.77,64.7,64.77,9300.0,54.1971,54.2306,54.172,54.2306,9300.0
2013-07-15 12:30:00,64.76,64.85,64.76,64.85,2000.0,54.2222,54.2976,54.2222,54.2976,2000.0
2013-07-15 12:35:00,64.86,64.93,64.86,64.92,7100.0,54.306,54.3646,54.306,54.3562,7100.0
2013-07-15 12:40:00,64.92,64.95,64.9,64.9,6100.0,54.3562,54.3813,54.3394,54.3394,6100.0
2013-07-15 12:45:00,64.88,64.88,64.87,64.88,2600.0,54.3227,54.3227,54.3143,54.3227,2600.0
2013-07-15 12:50:00,64.87,64.9,64.82,64.88,12000.0,54.3143,54.3394,54.2725,54.3227,12000.0
2013-07-15 12:55:00,64.88,64.88,64.85,64.85,1200.0,54.3227,54.3227,54.2976,54.2976,1200.0
2013-07-15 13:00:00,64.85,64.85,64.75,64.75,5200.0,54.2976,54.2976,54.2139,54.2139,5200.0
2013-07-15 13:05:00,64.75,64.78,64.72,64.78,3600.0,54.2139,54.239,54.1887,54.239,3600.0
2013-07-15 13:10:00,64.78,64.82,64.72,64.74,11900.0,54.239,54.2725,54.1887,54.2055,11900.0
2013-07-15 13:15:00,64.74,64.74,64.69,64.69,1800.0,54.2055,54.2055,54.1636,54.1636,1800.0
2013-07-15 13:20:00,64.67,64.72,64.67,64.71,1700.0,54.1469,54.1887,54.1469,54.1804,1700.0
2013-07-15 13:25:00,64.7,64.78,64.67,64.7,5100.0,54.172,54.239,54.1469,54.172,5100.0
2013-07-15 13:30:00,64.74,64.74,64.65,64.71,4100.0,54.2055,54.2055,54.1301,54.1804,4100.0
2013-07-15 13:35:00,64.71,64.74,64.68,64.72,6300.0,54.1804,54.2055,54.1552,54.1887,6300.0
2013-07-15 13:40:00,64.67,64.77,64.67,64.76,7900.0,54.1469,54.2306,54.1469,54.2222,7900.0
2013-07-15 13:45:00,64.72,64.73,64.67,64.67,3300.0,54.1887,54.1971,54.1469,54.1469,3300.0
2013-07-15 13:50:00,64.7,64.81,64.68,64.75,27200.0,54.172,54.2641,54.1552,54.2139,27200.0
2013-07-15 13:55:00,64.75,64.8,64.7,64.7,12600.0,54.2139,54.2557,54.172,54.172,12600.0
2013-07-15 14:00:00,64.71,64.71,64.68,64.7,6400.0,54.1804,54.1804,54.1552,54.172,6400.0
2013-07-15 14:05:00,64.69,64.72,64.67,64.7,3800.0,54.1636,54.1887,54.1469,54.172,3800.0
2013-07-15 14:10:00,64.69,64.76,64.67,64.7,7900.0,54.1636,54.2222,54.1469,54.172,7900.0
2013-07-15 14:15:00,64.71,64.77,64.69,64.77,7200.0,54.1804,54.2306,54.1636,54.2306,7200.0
2013-07-15 14:20:00,64.78,64.88,64.77,64.86,12600.0,54.239,54.3227,54.2306,54.306,12600.0
2013-07-15 14:25:00,64.85,64.93,64.85,64.88,3900.0,54.2976,54.3646,54.2976,54.3227,3900.0
2013-07-15 14:30:00,64.85,64.87,64.82,64.86,2300.0,54.2976,54.3143,54.2725,54.306,2300.0
2013-07-15 14:35:00,64.87,64.93,64.84,64.93,16000.0,54.3143,54.3646,54.2892,54.3646,16000.0
2013-07-15 14:40:00,64.92,64.93,64.89,64.89,1700.0,54.3562,54.3646,54.3311,54.3311,1700.0
2013-07-15 14:45:00,64.87,64.9,64.84,64.84,2700.0,54.3143,54.3394,54.2892,54.2892,2700.0
2013-07-15 14:50:00,64.85,64.85,64.79,64.79,1200.0,54.2976,54.2976,54.2473,54.2473,1200.0
2013-07-15 14:55:00,64.79,64.79,64.74,64.74,3100.0,54.2473,54.2473,54.2055,54.2055,3100.0
2013-07-15 15:00:00,64.75,64.77,64.67,64.7,9800.0,54.2139,54.2306,54.1469,54.172,9800.0
2013-07-15 15:05:00,64.69,64.69,64.65,64.66,5100.0,54.1636,54.1636,54.1301,54.1385,5100.0
2013-07-15 15:10:00,64.67,64.68,64.66,64.67,1200.0,54.1469,54.1552,54.1385,54.1469,1200.0
2013-07-15 15:15:00,64.66,64.68,64.64,64.67,2500.0,54.1385,54.1552,54.1218,54.1469,2500.0
2013-07-15 15:20:00,64.67,64.72,64.67,64.7,1800.0,54.1469,54.1887,54.1469,54.172,1800.0
2013-07-15 15:25:00,64.67,64.74,64.65,64.74,3500.0,54.1469,54.2055,54.1301,54.2055,3500.0
2013-07-15 15:30:00,64.71,64.71,64.66,64.7,4700.0,54.1804,54.1804,54.1385,54.172,4700.0
2013-07-15 15:35:00,64.71,64.72,64.63,64.63,6600.0,54.1804,54.1887,54.1134,54.1134,6600.0
2013-07-15 15:40:00,64.66,64.73,64.64,64.71,12300.0,54.1385,54.1971,54.1218,54.1804,12300.0
2013-07-15 15:45:00,64.72,64.75,64.7,64.71,8500.0,54.1887,54.2139,54.172,54.1804,8500.0
2013-07-15 15:50:00,64.7,64.73,64.67,64.69,10700.0,54.172,54.1971,54.1469,54.1636,10700.0
2013-07-15 15:55:00,64.71,64.71,64.6,64.65,30900.0,54.1804,54.1804,54.0883,54.1301,30900.0
2013-07-16 09:30:00,64.87,64.97,64.82,64.83,4300.0,54.3143,54.3981,54.2725,54.2808,4300.0
2013-07-16 09:35:00,64.88,64.88,64.73,64.77,2300.0,54.3227,54.3227,54.1971,54.2306,2300.0
2013-07-16 09:40:00,64.73,64.92,64.69,64.84,2500.0,54.1971,54.3562,54.1636,54.2892,2500.0
2013-07-16 09:45:00,64.92,65.14,64.91,65.13,7100.0,54.3562,54.5404,54.3478,54.532,7100.0
2013-07-16 09:50:00,65.09,65.24,65.09,65.18,7500.0,54.4985,54.6241,54.4985,54.5739,7500.0
2013-07-16 09:55:00,65.14,65.21,65.07,65.1,6200.0,54.5404,54.599,54.4818,54.5069,6200.0
2013-07-16 10:00:00,65.14,65.2,65.06,65.14,27700.0,54.5404,54.5906,54.4734,54.5404,27700.0
2013-07-16 10:05:00,65.12,65.16,65.07,65.13,10700.0,54.5237,54.5571,54.4818,54.532,10700.0
2013-07-16 10:10:00,65.16,65.2,65.1,65.1,25300.0,54.5571,54.5906,54.5069,54.5069,25300.0
2013-07-16 10:15:00,65.14,65.14,65.01,65.01,4300.0,54.5404,54.5404,54.4315,54.4315,4300.0
2013-07-16 10:20:00,65.0,65.0,64.83,64.84,3600.0,54.4232,54.4232,54.2808,54.2892,3600.0
2013-07-16 10:25:00,64.84,64.9,64.71,64.73,3200.0,54.2892,54.3394,54.1804,54.1971,3200.0
2013-07-16 10:30:00,64.73,64.88,64.72,64.87,6300.0,54.1971,54.3227,54.1887,54.3143,6300.0
2013-07-16 10:35:00,64.84,64.86,64.78,64.82,4300.0,54.2892,54.306,54.239,54.2725,4300.0
2013-07-16 10:40:00,64.84,64.93,64.82,64.88,5800.0,54.2892,54.3646,54.2725,54.3227,5800.0
2013-07-16 10:45:00,64.88,64.91,64.83,64.83,14500.0,54.3227,54.3478,54.2808,54.2808,14500.0
2013-07-16 10:50:00,64.85,64.88,64.79,64.79,5900.0,54.2976,54.3227,54.2473,54.2473,5900.0
2013-07-16 10:55:00,64.79,64.8,64.68,64.73,14100.0,54.2473,54.2557,54.1552,54.1971,14100.0
2013-07-16 11:00:00,64.67,64.72,64.45,64.46,23200.0,54.1469,54.1887,53.9627,53.971,23200.0
2013-07-16 11:05:00,64.47,64.5,64.31,64.32,9200.0,53.9794,54.0045,53.8455,53.8538,9200.0
2013-07-16 11:10:00,64.32,64.34,64.14,64.17,26100.0,53.8538,53.8706,53.7031,53.7282,26100.0
2013-07-16 11:15:00,64.16,64.22,64.13,64.14,6600.0,53.7199,53.7701,53.6947,53.7031,6600.0
2013-07-16 11:20:00,64.14,64.23,64.11,64.16,6800.0,53.7031,53.7785,53.678,53.7199,6800.0
2013-07-16 11:25:00,64.15,64.18,64.03,64.05,7200.0,53.7115,53.7366,53.611,53.6278,7200.0
2013-07-16 11:30:00,64.07,64.08,64.01,64.01,4300.0,53.6445,53.6529,53.5943,53.5943,4300.0
2013-07-16 11:35:00,64.0,64.01,63.96,63.98,8100.0,53.5859,53.5943,53.5524,53.5692,8100.0
2013-07-16 11:40:00,63.97,63.99,63.95,63.95,2800.0,53.5608,53.5775,53.544,53.544,2800.0
2013-07-16 11:45:00,63.95,63.95,63.89,63.9,3100.0,53.544,53.544,53.4938,53.5022,3100.0
2013-07-16 11:50:00,63.89,64.16,63.89,64.13,4900.0,53.4938,53.7199,53.4938,53.6947,4900.0
2013-07-16 11:55:00,64.16,64.26,64.16,64.25,5500.0,53.7199,53.8036,53.7199,53.7952,5500.0
2013-07-16 12:00:00,64.27,64.32,64.25,64.29,18100.0,53.812,53.8538,53.7952,53.8287,18100.0
2013-07-16 12:05:00,64.34,64.39,64.31,64.39,1600.0,53.8706,53.9124,53.8455,53.9124,1600.0
2013-07-16 12:10:00,64.4,64.4,64.36,64.4,7500.0,53.9208,53.9208,53.8873,53.9208,7500.0
2013-07-16 12:15:00,64.39,64.51,64.39,64.51,8600.0,53.9124,54.0129,53.9124,54.0129,8600.0
2013-07-16 12:20:00,64.5,64.56,64.5,64.54,2800.0,54.0045,54.0548,54.0045,54.038,2800.0
2013-07-16 12:25:00,64.54,64.55,64.45,64.47,3600.0,54.038,54.0464,53.9627,53.9794,3600.0
2013-07-16 12:30:00,64.49,64.49,64.44,64.45,2900.0,53.9962,53.9962,53.9543,53.9627,2900.0
2013-07-16 12:35:00,64.48,64.59,64.47,64.59,3700.0,53.9878,54.0799,53.9794,54.0799,3700.0
2013-07-16 12:40:00,64.62,64.62,64.54,64.54,2900.0,54.105,54.105,54.038,54.038,2900.0
2013-07-16 12:45:00,64.57,64.57,64.5,64.53,4400.0,54.0631,54.0631,54.0045,54.0297,4400.0
2013-07-16 12:50:00,64.5,64.63,64.5,64.59,4700.0,54.0045,54.1134,54.0045,54.0799,4700.0
2013-07-16 12:55:00,64.61,64.61,64.46,64.46,3400.0,54.0966,54.0966,53.971,53.971,3400.0
2013-07-16 13:00:00,64.46,64.46,64.42,64.44,2300.0,53.971,53.971,53.9376,53.9543,2300.0
2013-07-16 13:05:00,64.44,64.44,64.37,64.37,1200.0,53.9543,53.9543,53.8957,53.8957,1200.0
2013-07-16 13:10:00,64.36,64.41,64.31,64.41,7000.0,53.8873,53.9292,53.8455,53.9292,7000.0
2013-07-16 13:15:00,64.38,64.41,64.35,64.41,3000.0,53.9041,53.9292,53.8789,53.9292,3000.0
2013-07-16 13:20:00,64.39,64.46,64.37,64.46,6400.0,53.9124,53.971,53.8957,53.971,6400.0
2013-07-16 13:25:00,64.44,64.49,64.44,64.49,6100.0,53.9543,53.9962,53.9543,53.9962,6100.0
2013-07-16 13:30:00,64.45,64.55,64.42,64.55,10900.0,53.9627,54.0464,53.9376,54.0464,10900.0
2013-07-16 13:35:00,64.52,64.67,64.52,64.67,12700.0,54.0213,54.1469,54.0213,54.1469,12700.0
2013-07-16 13:40:00,64.64,64.72,64.64,64.65,3900.0,54.1218,54.1887,54.1218,54.1301,3900.0
2013-07-16 13:45:00,64.64,64.64,64.6,64.63,4500.0,54.1218,54.1218,54.0883,54.1134,4500.0
2013-07-16 13:50:00,64.6,64.64,64.54,64.64,8200.0,54.0883,54.1218,54.038,54.1218,8200.0
2013-07-16 13:55:00,64.61,64.63,64.6,64.63,2900.0,54.0966,54.1134,54.0883,54.1134,2900.0
2013-07-16 14:00:00,64.63,64.67,64.62,64.64,7800.0,54.1134,54.1469,54.105,54.1218,7800.0
2013-07-16 14:05:00,64.64,64.69,64.64,64.69,5300.0,54.1218,54.1636,54.1218,54.1636,5300.0
2013-07-16 14:10:00,64.66,64.88,64.66,64.88,7100.0,54.1385,54.3227,54.1385,54.3227,7100.0
2013-07-16 14:15:00,64.87,64.89,64.77,64.77,7000.0,54.3143,54.3311,54.2306,54.2306,7000.0
2013-07-16 14:20:00,64.76,64.76,64.7,64.7,5000.0,54.2222,54.2222,54.172,54.172,5000.0
2013-07-16 14:25:00,64.7,64.7,64.66,64.67,3800.0,54.172,54.172,54.1385,54.1469,3800.0
2013-07-16 14:30:00,64.68,64.77,64.67,64.76,4800.0,54.1552,54.2306,54.1469,54.2222,4800.0
2013-07-16 14:35:00,64.74,64.79,64.72,64.79,26100.0,54.2055,54.2473,54.1887,54.2473,26100.0
2013-07-16 14:40:00,64.78,64.82,64.76,64.82,4300.0,54.239,54.2725,54.2222,54.2725,4300.0
2013-07-16 14:45:00,64.78,64.8,64.75,64.77,4100.0,54.239,54.2557,54.2139,54.2306,4100.0
2013-07-16 14:50:00,64.75,64.8,64.74,64.77,6700.0,54.2139,54.2557,54.2055,54.2306,6700.0
2013-07-16 14:55:00,64.77,64.77,64.74,64.76,3200.0,54.2306,54.2306,54.2055,54.2222,3200.0
2013-07-16 15:00:00,64.75,64.83,64.75,64.81,7700.0,54.2139,54.2808,54.2139,54.2641,7700.0
2013-07-16 15:05:00,64.79,64.79,64.63,64.63,7200.0,54.2473,54.2473,54.1134,54.1134,7200.0
2013-07-16 15:10:00,64.63,64.64,64.55,64.55,4200.0,54.1134,54.1218,54.0464,54.0464,4200.0
2013-07-16 15:15:00,64.57,64.6,64.55,64.58,5200.0,54.0631,54.0883,54.0464,54.0715,5200.0
2013-07-16 15:20:00,64.58,64.58,64.54,64.55,4800.0,54.0715,54.0715,54.038,54.0464,4800.0
2013-07-16 15:25:00,64.55,64.58,64.54,64.58,5400.0,54.0464,54.0715,54.038,54.0715,5400.0
2013-07-16 15:30:00,64.59,64.63,64.57,64.61,7800.0,54.0799,54.1134,54.0631,54.0966,7800.0
2013-07-16 15:35:00,64.6,64.66,64.59,64.64,6500.0,54.0883,54.1385,54.0799,54.1218,6500.0
2013-07-16 15:40:00,64.64,64.65,64.6,64.65,6900.0,54.1218,54.1301,54.0883,54.1301,6900.0
2013-07-16 15:45:00,64.63,64.75,64.63,64.7,8900.0,54.1134,54.2139,54.1134,54.172,8900.0
2013-07-16 15:50:00,64.71,64.73,64.67,64.67,9200.0,54.1804,54.1971,54.1469,54.1469,9200.0
2013-07-16 15:55:00,64.67,64.73,64.65,64.68,39900.0,54.1469,54.1971,54.1301,54.1552,39900.0
2013-07-17 09:30:00,64.96,65.38,64.96,65.07,6000.0,54.3897,54.7413,54.3897,54.4818,6000.0
2013-07-17 09:35:00,65.07,65.07,65.06,65.06,500.0,54.4818,54.4818,54.4734,54.4734,500.0
2013-07-17 09:40:00,65.04,65.19,64.97,65.06,10900.0,54.4567,54.5823,54.3981,54.4734,10900.0
2013-07-17 09:45:00,65.02,65.09,64.91,65.09,7000.0,54.4399,54.4985,54.3478,54.4985,7000.0
2013-07-17 09:50:00,65.09,65.15,65.04,65.14,11300.0,54.4985,54.5488,54.4567,54.5404,11300.0
2013-07-17 09:55:00,65.11,65.2,65.11,65.15,12600.0,54.5153,54.5906,54.5153,54.5488,12600.0
2013-07-17 10:00:00,65.17,65.45,65.13,65.4,7800.0,54.5655,54.8,54.532,54.7581,7800.0
2013-07-17 10:05:00,65.39,65.5,65.38,65.45,5400.0,54.7497,54.8418,54.7413,54.8,5400.0
2013-07-17 10:10:00,65.37,65.37,65.2,65.31,7900.0,54.733,54.733,54.5906,54.6827,7900.0
2013-07-17 10:15:00,65.2,65.24,65.06,65.1,5800.0,54.5906,54.6241,54.4734,54.5069,5800.0
2013-07-17 10:20:00,65.06,65.14,65.02,65.13,3000.0,54.4734,54.5404,54.4399,54.532,3000.0
2013-07-17 10:25:00,65.17,65.36,65.17,65.36,14600.0,54.5655,54.7246,54.5655,54.7246,14600.0
2013-07-17 10:30:00,65.37,65.39,65.11,65.18,5000.0,54.733,54.7497,54.5153,54.5739,5000.0
2013-07-17 10:35:00,65.21,65.36,65.15,65.15,5100.0,54.599,54.7246,54.5488,54.5488,5100.0
2013-07-17 10:40:00,65.12,65.12,64.98,65.06,8000.0,54.5237,54.5237,54.4064,54.4734,8000.0
2013-07-17 10:45:00,65.13,65.13,64.88,65.02,4600.0,54.532,54.532,54.3227,54.4399,4600.0
2013-07-17 10:50:00,65.16,65.25,65.15,65.22,1600.0,54.5571,54.6325,54.5488,54.6074,1600.0
2013-07-17 10:55:00,65.23,65.26,65.22,65.25,1200.0,54.6158,54.6409,54.6074,54.6325,1200.0
2013-07-17 11:00:00,65.25,65.39,65.24,65.35,3300.0,54.6325,54.7497,54.6241,54.7162,3300.0
2013-07-17 11:05:00,65.34,65.48,65.34,65.45,5900.0,54.7079,54.8251,54.7079,54.8,5900.0
2013-07-17 11:10:00,65.42,65.42,65.21,65.31,3700.0,54.7748,54.7748,54.599,54.6827,3700.0
2013-07-17 11:15:00,65.28,65.35,65.28,65.31,1700.0,54.6576,54.7162,54.6576,54.6827,1700.0
2013-07-17 11:20:00,65.35,65.35,65.15,65.15,2600.0,54.7162,54.7162,54.5488,54.5488,2600.0
2013-07-17 11:25:00,65.15,65.15,65.0,65.0,2700.0,54.5488,54.5488,54.4232,54.4232,2700.0
2013-07-17 11:30:00,65.0,65.15,65.0,65.15,10300.0,54.4232,54.5488,54.4232,54.5488,10300.0
2013-07-17 11:35:00,65.12,65.12,64.97,64.97,2700.0,54.5237,54.5237,54.3981,54.3981,2700.0
2013-07-17 11:40:00,64.95,64.95,64.83,64.86,2400.0,54.3813,54.3813,54.2808,54.306,2400.0
2013-07-17 11:45:00,64.87,64.92,64.87,64.91,2000.0,54.3143,54.3562,54.3143,54.3478,2000.0
2013-07-17 11:50:00,65.01,65.01,64.89,64.93,1600.0,54.4315,54.4315,54.3311,54.3646,1600.0
2013-07-17 11:55:00,64.93,64.98,64.91,64.93,8200.0,54.3646,54.4064,54.3478,54.3646,8200.0
2013-07-17 12:00:00,64.94,65.0,64.9,65.0,4400.0,54.3729,54.4232,54.3394,54.4232,4400.0
2013-07-17 12:05:00,65.0,65.17,65.0,65.17,1600.0,54.4232,54.5655,54.4232,54.5655,1600.0
2013-07-17 12:10:00,65.16,65.29,65.16,65.25,5600.0,54.5571,54.666,54.5571,54.6325,5600.0
2013-07-17 12:15:00,65.24,65.25,65.17,65.17,2600.0,54.6241,54.6325,54.5655,54.5655,2600.0
2013-07-17 12:20:00,65.15,65.15,65.06,65.06,2100.0,54.5488,54.5488,54.4734,54.4734,2100.0
2013-07-17 12:25:00,65.06,65.14,65.05,65.13,23600.0,54.4734,54.5404,54.465,54.532,23600.0
2013-07-17 12:30:00,65.1,65.17,65.07,65.14,3300.0,54.5069,54.5655,54.4818,54.5404,3300.0
2013-07-17 12:35:00,65.17,65.23,65.17,65.22,2000.0,54.5655,54.6158,54.5655,54.6074,2000.0
2013-07-17 12:40:00,65.29,65.43,65.28,65.38,3600.0,54.666,54.7832,54.6576,54.7413,3600.0
2013-07-17 12:45:00,65.38,65.39,65.33,65.37,1600.0,54.7413,54.7497,54.6995,54.733,1600.0
2013-07-17 12:50:00,65.36,65.37,65.29,65.29,2600.0,54.7246,54.733,54.666,54.666,2600.0
2013-07-17 12:55:00,65.34,65.34,65.2,65.21,5100.0,54.7079,54.7079,54.5906,54.599,5100.0
2013-07-17 13:00:00,65.2,65.22,65.17,65.19,5100.0,54.5906,54.6074,54.5655,54.5823,5100.0
2013-07-17 13:05:00,65.16,65.22,65.02,65.08,13200.0,54.5571,54.6074,54.4399,54.4902,13200.0
2013-07-17 13:10:00,65.05,65.06,65.03,65.03,900.0,54.465,54.4734,54.4483,54.4483,900.0
2013-07-17 13:15:00,65.03,65.04,64.94,64.98,1800.0,54.4483,54.4567,54.3729,54.4064,1800.0
2013-07-17 13:20:00,64.95,64.97,64.94,64.94,3200.0,54.3813,54.3981,54.3729,54.3729,3200.0
2013-07-17 13:25:00,64.97,64.98,64.89,64.89,2100.0,54.3981,54.4064,54.3311,54.3311,2100.0
2013-07-17 13:30:00,64.89,64.96,64.82,64.92,2900.0,54.3311,54.3897,54.2725,54.3562,2900.0
2013-07-17 13:35:00,64.9,65.05,64.86,65.05,42400.0,54.3394,54.465,54.306,54.465,42400.0
2013-07-17 13:40:00,65.05,65.16,65.03,65.16,4000.0,54.465,54.5571,54.4483,54.5571,4000.0
2013-07-17 13:45:00,65.12,65.15,65.09,65.13,2800.0,54.5237,54.5488,54.4985,54.532,2800.0
2013-07-17 13:50:00,65.13,65.13,65.08,65.11,3600.0,54.532,54.532,54.4902,54.5153,3600.0
2013-07-17 13:55:00,65.08,65.11,65.07,65.1,1600.0,54.4902,54.5153,54.4818,54.5069,1600.0
2013-07-17 14:00:00,65.1,65.12,64.88,64.99,6700.0,54.5069,54.5237,54.3227,54.4148,6700.0
2013-07-17 14:05:00,64.97,65.08,64.97,65.05,10700.0,54.3981,54.4902,54.3981,54.465,10700.0
2013-07-17 14:10:00,65.07,65.08,65.05,65.06,3500.0,54.4818,54.4902,54.465,54.4734,3500.0
2013-07-17 14:15:00,65.05,65.09,64.95,64.95,16100.0,54.465,54.4985,54.3813,54.3813,16100.0
2013-07-17 14:20:00,64.98,65.02,64.96,65.01,6200.0,54.4064,54.4399,54.3897,54.4315,6200.0
2013-07-17 14:25:00,64.99,65.03,64.97,65.0,9200.0,54.4148,54.4483,54.3981,54.4232,9200.0
2013-07-17 14:30:00,64.99,65.01,64.94,64.94,3800.0,54.4148,54.4315,54.3729,54.3729,3800.0
2013-07-17 14:35:00,64.91,64.92,64.85,64.91,43200.0,54.3478,54.3562,54.2976,54.3478,43200.0
2013-07-17 14:40:00,64.92,64.93,64.8,64.81,4300.0,54.3562,54.3646,54.2557,54.2641,4300.0
2013-07-17 14:45:00,64.81,64.85,64.73,64.74,5600.0,54.2641,54.2976,54.1971,54.2055,5600.0
2013-07-17 14:50:00,64.76,65.1,64.76,65.0,15900.0,54.2222,54.5069,54.2222,54.4232,15900.0
2013-07-17 14:55:00,64.95,64.95,64.81,64.88,6000.0,54.3813,54.3813,54.2641,54.3227,6000.0
2013-07-17 15:00:00,64.87,65.0,64.85,65.0,7400.0,54.3143,54.4232,54.2976,54.4232,7400.0
2013-07-17 15:05:00,64.96,64.98,64.9,64.94,8200.0,54.3897,54.4064,54.3394,54.3729,8200.0
2013-07-17 15:10:00,64.9,64.96,64.87,64.9,7400.0,54.3394,54.3897,54.3143,54.3394,7400.0
2013-07-17 15:15:00,64.91,64.95,64.87,64.91,11400.0,54.3478,54.3813,54.3143,54.3478,11400.0
2013-07-17 15:20:00,64.91,64.95,64.86,64.87,6900.0,54.3478,54.3813,54.306,54.3143,6900.0
2013-07-17 15:25:00,64.88,64.9,64.81,64.85,7000.0,54.3227,54.3394,54.2641,54.2976,7000.0
2013-07-17 15:30:00,64.85,64.87,64.76,64.77,6500.0,54.2976,54.3143,54.2222,54.2306,6500.0
2013-07-17 15:35:00,64.76,64.85,64.72,64.8,14300.0,54.2222,54.2976,54.1887,54.2557,14300.0
2013-07-17 15:40:00,64.8,64.82,64.74,64.74,18100.0,54.2557,54.2725,54.2055,54.2055,18100.0
2013-07-17 15:45:00,64.78,64.8,64.7,64.75,25100.0,54.239,54.2557,54.172,54.2139,25100.0
2013-07-17 15:50:00,64.77,64.82,64.73,64.79,47500.0,54.2306,54.2725,54.1971,54.2473,47500.0
2013-07-17 15:55:00,64.78,64.82,64.74,64.75,57700.0,54.239,54.2725,54.2055,54.2139,57700.0
2013-07-18 09:30:00,63.07,63.07,60.16,60.5,5900.0,52.8072,52.8072,50.3707,50.6554,5900.0
2013-07-18 09:35:00,60.52,62.39,60.52,61.61,73000.0,50.6722,52.2379,50.6722,51.5848,73000.0
2013-07-18 09:40:00,61.63,62.21,60.6,62.21,126500.0,51.6015,52.0872,50.7391,52.0872,126500.0
2013-07-18 09:45:00,62.1,62.62,62.08,62.52,90100.0,51.9951,52.4305,51.9783,52.3467,90100.0
2013-07-18 09:50:00,62.47,62.47,61.69,61.84,110700.0,52.3049,52.3049,51.6518,51.7774,110700.0
2013-07-18 09:55:00,61.84,61.89,61.54,61.88,58500.0,51.7774,51.8192,51.5262,51.8109,58500.0
2013-07-18 10:00:00,61.89,62.18,61.75,62.16,80500.0,51.8192,52.062,51.702,52.0453,80500.0
2013-07-18 10:05:00,62.12,62.34,62.04,62.24,64000.0,52.0118,52.196,51.9448,52.1123,64000.0
2013-07-18 10:10:00,62.23,62.28,62.04,62.14,61800.0,52.1039,52.1458,51.9448,52.0286,61800.0
2013-07-18 10:15:00,62.11,62.19,62.07,62.11,88100.0,52.0034,52.0704,51.9699,52.0034,88100.0
2013-07-18 10:20:00,62.12,62.4,62.08,62.4,21300.0,52.0118,52.2463,51.9783,52.2463,21300.0
2013-07-18 10:25:00,62.43,62.5,62.42,62.49,23400.0,52.2714,52.33,52.263,52.3216,23400.0
2013-07-18 10:30:00,62.47,63.04,62.43,62.92,68200.0,52.3049,52.7821,52.2714,52.6816,68200.0
2013-07-18 10:35:00,62.92,62.92,62.62,62.79,33900.0,52.6816,52.6816,52.4305,52.5728,33900.0
2013-07-18 10:40:00,62.78,63.27,62.75,62.88,37000.0,52.5644,52.9747,52.5393,52.6481,37000.0
2013-07-18 10:45:00,62.86,63.09,62.49,62.53,33400.0,52.6314,52.824,52.3216,52.3551,33400.0
2013-07-18 10:50:00,62.59,62.86,62.49,62.67,30400.0,52.4053,52.6314,52.3216,52.4723,30400.0
2013-07-18 10:55:00,62.68,62.89,62.62,62.79,30100.0,52.4807,52.6565,52.4305,52.5728,30100.0
2013-07-18 11:00:00,62.8,62.88,62.61,62.72,37100.0,52.5812,52.6481,52.4221,52.5142,37100.0
2013-07-18 11:05:00,62.77,62.77,62.39,62.54,37000.0,52.556,52.556,52.2379,52.3635,37000.0
2013-07-18 11:10:00,62.58,62.67,62.52,62.54,16900.0,52.397,52.4723,52.3467,52.3635,16900.0
2013-07-18 11:15:00,62.57,62.58,62.34,62.34,21800.0,52.3886,52.397,52.196,52.196,21800.0
2013-07-18 11:20:00,62.36,62.53,62.32,62.33,18300.0,52.2128,52.3551,52.1793,52.1876,18300.0
2013-07-18 11:25:00,62.33,62.39,62.21,62.31,25000.0,52.1876,52.2379,52.0872,52.1709,25000.0
2013-07-18 11:30:00,62.3,62.42,62.3,62.38,18500.0,52.1625,52.263,52.1625,52.2295,18500.0
2013-07-18 11:35:00,62.38,62.49,62.34,62.48,15100.0,52.2295,52.3216,52.196,52.3132,15100.0
2013-07-18 11:40:00,62.48,62.55,62.31,62.54,29400.0,52.3132,52.3718,52.1709,52.3635,29400.0
2013-07-18 11:45:00,62.54,62.82,62.54,62.82,9000.0,52.3635,52.5979,52.3635,52.5979,9000.0
2013-07-18 11:50:00,62.82,63.03,62.81,62.87,10300.0,52.5979,52.7737,52.5895,52.6398,10300.0
2013-07-18 11:55:00,62.86,62.87,62.67,62.71,11300.0,52.6314,52.6398,52.4723,52.5058,11300.0
2013-07-18 12:00:00,62.69,62.71,62.54,62.61,21700.0,52.4891,52.5058,52.3635,52.4221,21700.0
2013-07-18 12:05:00,62.61,62.77,62.61,62.73,24200.0,52.4221,52.556,52.4221,52.5226,24200.0
2013-07-18 12:10:00,62.75,62.76,62.68,62.75,20600.0,52.5393,52.5477,52.4807,52.5393,20600.0
2013-07-18 12:15:00,62.74,62.77,62.68,62.74,26000.0,52.5309,52.556,52.4807,52.5309,26000.0
2013-07-18 12:20:00,62.75,62.77,62.5,62.5,29900.0,52.5393,52.556,52.33,52.33,29900.0
2013-07-18 12:25:00,62.5,62.54,62.47,62.51,16000.0,52.33,52.3635,52.3049,52.3384,16000.0
2013-07-18 12:30:00,62.51,62.58,62.47,62.58,20400.0,52.3384,52.397,52.3049,52.397,20400.0
2013-07-18 12:35:00,62.6,62.73,62.6,62.72,15000.0,52.4137,52.5226,52.4137,52.5142,15000.0
2013-07-18 12:40:00,62.73,62.74,62.54,62.57,16200.0,52.5226,52.5309,52.3635,52.3886,16200.0
2013-07-18 12:45:00,62.56,62.68,62.54,62.68,19600.0,52.3802,52.4807,52.3635,52.4807,19600.0
2013-07-18 12:50:00,62.69,62.75,62.69,62.74,17800.0,52.4891,52.5393,52.4891,52.5309,17800.0
2013-07-18 12:55:00,62.74,62.89,62.72,62.89,11200.0,52.5309,52.6565,52.5142,52.6565,11200.0
2013-07-18 13:00:00,62.88,63.05,62.85,62.99,24900.0,52.6481,52.7905,52.623,52.7402,24900.0
2013-07-18 13:05:00,62.98,63.0,62.89,62.94,22200.0,52.7319,52.7486,52.6565,52.6984,22200.0
2013-07-18 13:10:00,62.94,62.97,62.85,62.97,16700.0,52.6984,52.7235,52.623,52.7235,16700.0
2013-07-18 13:15:00,62.97,62.98,62.86,62.94,17300.0,52.7235,52.7319,52.6314,52.6984,17300.0
2013-07-18 13:20:00,62.92,62.96,62.82,62.82,23600.0,52.6816,52.7151,52.5979,52.5979,23600.0
2013-07-18 13:25:00,62.81,62.91,62.8,62.88,16600.0,52.5895,52.6733,52.5812,52.6481,16600.0
2013-07-18 13:30:00,62.87,62.89,62.83,62.88,12200.0,52.6398,52.6565,52.6063,52.6481,12200.0
2013-07-18 13:35:00,62.9,62.99,62.88,62.99,20300.0,52.6649,52.7402,52.6481,52.7402,20300.0
2013-07-18 13:40:00,62.99,63.02,62.96,63.02,26100.0,52.7402,52.7654,52.7151,52.7654,26100.0
2013-07-18 13:45:00,63.03,63.17,63.01,63.17,12700.0,52.7737,52.891,52.757,52.891,12700.0
2013-07-18 13:50:00,63.16,63.17,62.84,62.9,31100.0,52.8826,52.891,52.6147,52.6649,31100.0
2013-07-18 13:55:00,62.92,62.96,62.65,62.77,27600.0,52.6816,52.7151,52.4556,52.556,27600.0
2013-07-18 14:00:00,62.76,62.91,62.76,62.91,11600.0,52.5477,52.6733,52.5477,52.6733,11600.0
2013-07-18 14:05:00,62.92,62.93,62.77,62.9,14300.0,52.6816,52.69,52.556,52.6649,14300.0
2013-07-18 14:10:00,62.89,62.89,62.76,62.78,16300.0,52.6565,52.6565,52.5477,52.5644,16300.0
2013-07-18 14:15:00,62.78,62.91,62.78,62.91,14400.0,52.5644,52.6733,52.5644,52.6733,14400.0
2013-07-18 14:20:00,62.91,62.99,62.89,62.9,20900.0,52.6733,52.7402,52.6565,52.6649,20900.0
2013-07-18 14:25:00,62.9,63.02,62.89,62.98,18700.0,52.6649,52.7654,52.6565,52.7319,18700.0
2013-07-18 14:30:00,63.01,63.02,62.78,62.79,20100.0,52.757,52.7654,52.5644,52.5728,20100.0
2013-07-18 14:35:00,62.79,62.88,62.76,62.86,14900.0,52.5728,52.6481,52.5477,52.6314,14900.0
2013-07-18 14:40:00,62.87,62.9,62.78,62.79,13900.0,52.6398,52.6649,52.5644,52.5728,13900.0
2013-07-18 14:45:00,62.78,62.95,62.78,62.95,19300.0,52.5644,52.7068,52.5644,52.7068,19300.0
2013-07-18 14:50:00,62.96,62.99,62.83,62.83,19700.0,52.7151,52.7402,52.6063,52.6063,19700.0
2013-07-18 14:55:00,62.81,62.88,62.77,62.85,16900.0,52.5895,52.6481,52.556,52.623,16900.0
2013-07-18 15:00:00,62.85,62.86,62.76,62.81,16800.0,52.623,52.6314,52.5477,52.5895,16800.0
2013-07-18 15:05:00,62.82,62.87,62.74,62.75,31100.0,52.5979,52.6398,52.5309,52.5393,31100.0
2013-07-18 15:10:00,62.74,62.75,62.61,62.66,26200.0,52.5309,52.5393,52.4221,52.4639,26200.0
2013-07-18 15:15:00,62.66,62.85,62.65,62.84,23400.0,52.4639,52.623,52.4556,52.6147,23400.0
2013-07-18 15:20:00,62.84,62.93,62.8,62.8,22100.0,52.6147,52.69,52.5812,52.5812,22100.0
2013-07-18 15:25:00,62.8,62.84,62.77,62.79,32800.0,52.5812,52.6147,52.556,52.5728,32800.0
2013-07-18 15:30:00,62.8,62.82,62.67,62.75,22800.0,52.5812,52.5979,52.4723,52.5393,22800.0
2013-07-18 15:35:00,62.75,62.81,62.71,62.73,26500.0,52.5393,52.5895,52.5058,52.5226,26500.0
2013-07-18 15:40:00,62.73,62.8,62.67,62.7,41600.0,52.5226,52.5812,52.4723,52.4974,41600.0
2013-07-18 15:45:00,62.7,62.71,62.58,62.62,72300.0,52.4974,52.5058,52.397,52.4305,72300.0
2013-07-18 15:50:00,62.61,62.63,62.5,62.59,65100.0,52.4221,52.4388,52.33,52.4053,65100.0
2013-07-18 15:55:00,62.59,62.77,62.58,62.76,67500.0,52.4053,52.556,52.397,52.5477,67500.0
2013-07-19 09:30:00,62.46,62.68,61.79,61.87,22200.0,52.2965,52.4807,51.7355,51.8025,22200.0
2013-07-19 09:35:00,61.86,62.17,61.86,62.11,2100.0,51.7941,52.0537,51.7941,52.0034,2100.0
2013-07-19 09:40:00,62.1,62.19,61.82,62.1,12300.0,51.9951,52.0704,51.7606,51.9951,12300.0
2013-07-19 09:45:00,62.16,62.2,61.96,61.97,15600.0,52.0453,52.0788,51.8778,51.8862,15600.0
2013-07-19 09:50:00,61.96,62.17,61.91,62.17,10900.0,51.8778,52.0537,51.836,52.0537,10900.0
2013-07-19 09:55:00,62.16,62.18,62.07,62.12,8100.0,52.0453,52.062,51.9699,52.0118,8100.0
2013-07-19 10:00:00,62.13,62.26,62.12,62.25,40500.0,52.0202,52.129,52.0118,52.1207,40500.0
2013-07-19 10:05:00,62.22,62.24,62.16,62.18,32300.0,52.0955,52.1123,52.0453,52.062,32300.0
2013-07-19 10:10:00,62.2,62.28,62.13,62.18,13400.0,52.0788,52.1458,52.0202,52.062,13400.0
2013-07-19 10:15:00,62.2,62.28,62.13,62.28,16500.0,52.0788,52.1458,52.0202,52.1458,16500.0
2013-07-19 10:20:00,62.29,62.31,62.18,62.2,7800.0,52.1541,52.1709,52.062,52.0788,7800.0
2013-07-19 10:25:00,62.22,62.31,62.14,62.3,34300.0,52.0955,52.1709,52.0286,52.1625,34300.0
2013-07-19 10:30:00,62.3,62.4,62.19,62.31,31300.0,52.1625,52.2463,52.0704,52.1709,31300.0
2013-07-19 10:35:00,62.32,62.42,62.32,62.4,11800.0,52.1793,52.263,52.1793,52.2463,11800.0
2013-07-19 10:40:00,62.45,62.59,62.45,62.51,5900.0,52.2881,52.4053,52.2881,52.3384,5900.0
2013-07-19 10:45:00,62.51,62.51,62.4,62.49,33400.0,52.3384,52.3384,52.2463,52.3216,33400.0
2013-07-19 10:50:00,62.48,62.5,62.46,62.48,6500.0,52.3132,52.33,52.2965,52.3132,6500.0
2013-07-19 10:55:00,62.48,62.52,62.47,62.48,9600.0,52.3132,52.3467,52.3049,52.3132,9600.0
2013-07-19 11:00:00,62.48,62.52,62.48,62.48,7600.0,52.3132,52.3467,52.3132,52.3132,7600.0
2013-07-19 11:05:00,62.48,62.52,62.47,62.52,12500.0,52.3132,52.3467,52.3049,52.3467,12500.0
2013-07-19 11:10:00,62.52,62.56,62.5,62.54,10300.0,52.3467,52.3802,52.33,52.3635,10300.0
2013-07-19 11:15:00,62.51,62.54,62.48,62.48,10300.0,52.3384,52.3635,52.3132,52.3132,10300.0
2013-07-19 11:20:00,62.48,62.51,62.48,62.5,9700.0,52.3132,52.3384,52.3132,52.33,9700.0
2013-07-19 11:25:00,62.51,62.58,62.49,62.53,6600.0,52.3384,52.397,52.3216,52.3551,6600.0
2013-07-19 11:30:00,62.51,62.56,62.5,62.5,6000.0,52.3384,52.3802,52.33,52.33,6000.0
2013-07-19 11:35:00,62.53,62.63,62.53,62.63,6700.0,52.3551,52.4388,52.3551,52.4388,6700.0
2013-07-19 11:40:00,62.64,62.64,62.48,62.5,16600.0,52.4472,52.4472,52.3132,52.33,16600.0
2013-07-19 11:45:00,62.51,62.54,62.48,62.51,5600.0,52.3384,52.3635,52.3132,52.3384,5600.0
2013-07-19 11:50:00,62.5,62.53,62.46,62.48,8900.0,52.33,52.3551,52.2965,52.3132,8900.0
2013-07-19 11:55:00,62.48,62.62,62.48,62.62,9300.0,52.3132,52.4305,52.3132,52.4305,9300.0
2013-07-19 12:00:00,62.61,62.68,62.61,62.63,7500.0,52.4221,52.4807,52.4221,52.4388,7500.0
2013-07-19 12:05:00,62.66,62.72,62.64,62.72,7800.0,52.4639,52.5142,52.4472,52.5142,7800.0
2013-07-19 12:10:00,62.72,62.73,62.55,62.56,9700.0,52.5142,52.5226,52.3718,52.3802,9700.0
2013-07-19 12:15:00,62.57,62.63,62.57,62.61,2600.0,52.3886,52.4388,52.3886,52.4221,2600.0
2013-07-19 12:20:00,62.62,62.66,62.62,62.65,4300.0,52.4305,52.4639,52.4305,52.4556,4300.0
2013-07-19 12:25:00,62.65,62.73,62.64,62.71,4300.0,52.4556,52.5226,52.4472,52.5058,4300.0
2013-07-19 12:30:00,62.7,62.73,62.7,62.73,2900.0,52.4974,52.5226,52.4974,52.5226,2900.0
2013-07-19 12:35:00,62.73,62.79,62.69,62.79,4200.0,52.5226,52.5728,52.4891,52.5728,4200.0
2013-07-19 12:40:00,62.79,62.81,62.77,62.77,4200.0,52.5728,52.5895,52.556,52.556,4200.0
2013-07-19 12:45:00,62.79,62.81,62.69,62.69,8900.0,52.5728,52.5895,52.4891,52.4891,8900.0
2013-07-19 12:50:00,62.7,62.7,62.62,62.62,3000.0,52.4974,52.4974,52.4305,52.4305,3000.0
2013-07-19 12:55:00,62.64,62.67,62.64,62.64,4000.0,52.4472,52.4723,52.4472,52.4472,4000.0
2013-07-19 13:00:00,62.65,62.71,62.65,62.66,5200.0,52.4556,52.5058,52.4556,52.4639,5200.0
2013-07-19 13:05:00,62.65,62.72,62.65,62.71,5600.0,52.4556,52.5142,52.4556,52.5058,5600.0
2013-07-19 13:10:00,62.69,62.7,62.66,62.7,4300.0,52.4891,52.4974,52.4639,52.4974,4300.0
2013-07-19 13:15:00,62.69,62.73,62.69,62.71,4900.0,52.4891,52.5226,52.4891,52.5058,4900.0
2013-07-19 13:20:00,62.71,62.71,62.67,62.67,4400.0,52.5058,52.5058,52.4723,52.4723,4400.0
2013-07-19 13:25:00,62.67,62.69,62.67,62.68,3900.0,52.4723,52.4891,52.4723,52.4807,3900.0
2013-07-19 13:30:00,62.67,62.74,62.67,62.73,4000.0,52.4723,52.5309,52.4723,52.5226,4000.0
2013-07-19 13:35:00,62.73,62.74,62.66,62.69,24900.0,52.5226,52.5309,52.4639,52.4891,24900.0
2013-07-19 13:40:00,62.67,62.68,62.52,62.55,71700.0,52.4723,52.4807,52.3467,52.3718,71700.0
2013-07-19 13:45:00,62.56,62.57,62.47,62.49,25700.0,52.3802,52.3886,52.3049,52.3216,25700.0
2013-07-19 13:50:00,62.47,62.61,62.47,62.61,4800.0,52.3049,52.4221,52.3049,52.4221,4800.0
2013-07-19 13:55:00,62.61,62.67,62.61,62.64,10800.0,52.4221,52.4723,52.4221,52.4472,10800.0
2013-07-19 14:00:00,62.64,62.65,62.62,62.65,4000.0,52.4472,52.4556,52.4305,52.4556,4000.0
2013-07-19 14:05:00,62.66,62.68,62.64,62.66,4100.0,52.4639,52.4807,52.4472,52.4639,4100.0
2013-07-19 14:10:00,62.65,62.71,62.65,62.67,3300.0,52.4556,52.5058,52.4556,52.4723,3300.0
2013-07-19 14:15:00,62.67,62.74,62.66,62.73,3800.0,52.4723,52.5309,52.4639,52.5226,3800.0
2013-07-19 14:20:00,62.73,62.73,62.65,62.65,5000.0,52.5226,52.5226,52.4556,52.4556,5000.0
2013-07-19 14:25:00,62.65,62.74,62.65,62.7,12700.0,52.4556,52.5309,52.4556,52.4974,12700.0
2013-07-19 14:30:00,62.69,62.71,62.67,62.71,4600.0,52.4891,52.5058,52.4723,52.5058,4600.0
2013-07-19 14:35:00,62.7,62.74,62.66,62.74,6300.0,52.4974,52.5309,52.4639,52.5309,6300.0
2013-07-19 14:40:00,62.74,62.84,62.74,62.84,11700.0,52.5309,52.6147,52.5309,52.6147,11700.0
2013-07-19 14:45:00,62.82,62.84,62.82,62.83,5000.0,52.5979,52.6147,52.5979,52.6063,5000.0
2013-07-19 14:50:00,62.82,62.84,62.8,62.82,6100.0,52.5979,52.6147,52.5812,52.5979,6100.0
2013-07-19 14:55:00,62.82,62.85,62.81,62.81,7700.0,52.5979,52.623,52.5895,52.5895,7700.0
2013-07-19 15:00:00,62.81,62.82,62.79,62.8,5100.0,52.5895,52.5979,52.5728,52.5812,5100.0
2013-07-19 15:05:00,62.8,62.88,62.78,62.85,18800.0,52.5812,52.6481,52.5644,52.623,18800.0
2013-07-19 15:10:00,62.84,62.85,62.8,62.8,4900.0,52.6147,52.623,52.5812,52.5812,4900.0
2013-07-19 15:15:00,62.81,62.85,62.81,62.85,13200.0,52.5895,52.623,52.5895,52.623,13200.0
2013-07-19 15:20:00,62.85,62.91,62.84,62.91,13000.0,52.623,52.6733,52.6147,52.6733,13000.0
2013-07-19 15:25:00,62.89,62.93,62.88,62.89,17400.0,52.6565,52.69,52.6481,52.6565,17400.0
2013-07-19 15:30:00,62.88,62.96,62.88,62.95,14900.0,52.6481,52.7151,52.6481,52.7068,14900.0
2013-07-19 15:35:00,62.95,62.97,62.9,62.9,10600.0,52.7068,52.7235,52.6649,52.6649,10600.0
2013-07-19 15:40:00,62.9,63.02,62.9,63.01,24000.0,52.6649,52.7654,52.6649,52.757,24000.0
2013-07-19 15:45:00,63.02,63.02,62.85,62.88,37300.0,52.7654,52.7654,52.623,52.6481,37300.0
2013-07-19 15:50:00,62.89,62.9,62.76,62.78,36900.0,52.6565,52.6649,52.5477,52.5644,36900.0
2013-07-19 15:55:00,62.79,62.8,62.74,62.8,56200.0,52.5728,52.5812,52.5309,52.5812,56200.0
2013-07-22 09:30:00,62.72,62.92,62.35,62.42,11900.0,52.5142,52.6816,52.2044,52.263,11900.0
2013-07-22 09:35:00,62.43,62.73,62.43,62.69,6500.0,52.2714,52.5226,52.2714,52.4891,6500.0
2013-07-22 09:40:00,62.74,62.74,62.46,62.46,8000.0,52.5309,52.5309,52.2965,52.2965,8000.0
2013-07-22 09:45:00,62.44,62.53,62.43,62.43,22000.0,52.2797,52.3551,52.2714,52.2714,22000.0
2013-07-22 09:50:00,62.47,62.84,62.46,62.7,12800.0,52.3049,52.6147,52.2965,52.4974,12800.0
2013-07-22 09:55:00,62.64,62.71,62.56,62.57,11700.0,52.4472,52.5058,52.3802,52.3886,11700.0
2013-07-22 10:00:00,62.61,62.64,62.43,62.46,23600.0,52.4221,52.4472,52.2714,52.2965,23600.0
2013-07-22 10:05:00,62.48,62.51,62.35,62.38,15600.0,52.3132,52.3384,52.2044,52.2295,15600.0
2013-07-22 10:10:00,62.38,62.47,62.34,62.35,7100.0,52.2295,52.3049,52.196,52.2044,7100.0
2013-07-22 10:15:00,62.39,62.65,62.37,62.46,10600.0,52.2379,52.4556,52.2211,52.2965,10600.0
2013-07-22 10:20:00,62.47,62.5,62.24,62.24,8000.0,52.3049,52.33,52.1123,52.1123,8000.0
2013-07-22 10:25:00,62.25,62.25,62.09,62.2,9900.0,52.1207,52.1207,51.9867,52.0788,9900.0
2013-07-22 10:30:00,62.22,62.23,62.09,62.12,11900.0,52.0955,52.1039,51.9867,52.0118,11900.0
2013-07-22 10:35:00,62.15,62.21,62.13,62.16,3400.0,52.0369,52.0872,52.0202,52.0453,3400.0
2013-07-22 10:40:00,62.18,62.24,62.17,62.24,3200.0,52.062,52.1123,52.0537,52.1123,3200.0
2013-07-22 10:45:00,62.24,62.27,62.24,62.25,3900.0,52.1123,52.1374,52.1123,52.1207,3900.0
2013-07-22 10:50:00,62.27,62.38,62.24,62.38,4000.0,52.1374,52.2295,52.1123,52.2295,4000.0
2013-07-22 10:55:00,62.35,62.35,62.21,62.23,3700.0,52.2044,52.2044,52.0872,52.1039,3700.0
2013-07-22 11:00:00,62.23,62.4,62.23,62.4,3100.0,52.1039,52.2463,52.1039,52.2463,3100.0
2013-07-22 11:05:00,62.4,62.4,62.35,62.39,3300.0,52.2463,52.2463,52.2044,52.2379,3300.0
2013-07-22 11:10:00,62.42,62.51,62.42,62.48,2700.0,52.263,52.3384,52.263,52.3132,2700.0
2013-07-22 11:15:00,62.48,62.51,62.48,62.51,8300.0,52.3132,52.3384,52.3132,52.3384,8300.0
2013-07-22 11:20:00,62.49,62.51,62.49,62.49,6200.0,52.3216,52.3384,52.3216,52.3216,6200.0
2013-07-22 11:25:00,62.49,62.53,62.48,62.49,25100.0,52.3216,52.3551,52.3132,52.3216,25100.0
2013-07-22 11:30:00,62.5,62.56,62.5,62.54,41400.0,52.33,52.3802,52.33,52.3635,41400.0
2013-07-22 11:35:00,62.55,62.62,62.53,62.58,12900.0,52.3718,52.4305,52.3551,52.397,12900.0
2013-07-22 11:40:00,62.59,62.72,62.58,62.63,17400.0,52.4053,52.5142,52.397,52.4388,17400.0
2013-07-22 11:45:00,62.61,62.65,62.56,62.6,22400.0,52.4221,52.4556,52.3802,52.4137,22400.0
2013-07-22 11:50:00,62.6,62.62,62.51,62.53,3700.0,52.4137,52.4305,52.3384,52.3551,3700.0
2013-07-22 11:55:00,62.53,62.53,62.49,62.5,9200.0,52.3551,52.3551,52.3216,52.33,9200.0
2013-07-22 12:00:00,62.52,62.53,62.5,62.51,7900.0,52.3467,52.3551,52.33,52.3384,7900.0
2013-07-22 12:05:00,62.52,62.52,62.5,62.51,6900.0,52.3467,52.3467,52.33,52.3384,6900.0
2013-07-22 12:10:00,62.5,62.57,62.5,62.56,10200.0,52.33,52.3886,52.33,52.3802,10200.0
2013-07-22 12:15:00,62.58,62.58,62.55,62.55,5700.0,52.397,52.397,52.3718,52.3718,5700.0
2013-07-22 12:20:00,62.54,62.55,62.49,62.51,24400.0,52.3635,52.3718,52.3216,52.3384,24400.0
2013-07-22 12:25:00,62.5,62.52,62.49,62.5,9100.0,52.33,52.3467,52.3216,52.33,9100.0
2013-07-22 12:30:00,62.51,62.52,62.49,62.5,12300.0,52.3384,52.3467,52.3216,52.33,12300.0
2013-07-22 12:35:00,62.49,62.52,62.49,62.51,8600.0,52.3216,52.3467,52.3216,52.3384,8600.0
2013-07-22 12:40:00,62.51,62.52,62.47,62.48,7300.0,52.3384,52.3467,52.3049,52.3132,7300.0
2013-07-22 12:45:00,62.47,62.49,62.43,62.49,7900.0,52.3049,52.3216,52.2714,52.3216,7900.0
2013-07-22 12:50:00,62.49,62.53,62.45,62.48,8400.0,52.3216,52.3551,52.2881,52.3132,8400.0
2013-07-22 12:55:00,62.49,62.5,62.46,62.46,1600.0,52.3216,52.33,52.2965,52.2965,1600.0
2013-07-22 13:00:00,62.49,62.51,62.47,62.51,4900.0,52.3216,52.3384,52.3049,52.3384,4900.0
2013-07-22 13:05:00,62.49,62.52,62.49,62.52,2900.0,52.3216,52.3467,52.3216,52.3467,2900.0
2013-07-22 13:10:00,62.51,62.52,62.5,62.5,4700.0,52.3384,52.3467,52.33,52.33,4700.0
2013-07-22 13:15:00,62.5,62.51,62.42,62.47,9600.0,52.33,52.3384,52.263,52.3049,9600.0
2013-07-22 13:20:00,62.46,62.5,62.46,62.5,6300.0,52.2965,52.33,52.2965,52.33,6300.0
2013-07-22 13:25:00,62.48,62.48,62.44,62.47,3800.0,52.3132,52.3132,52.2797,52.3049,3800.0
2013-07-22 13:30:00,62.45,62.5,62.45,62.49,2300.0,52.2881,52.33,52.2881,52.3216,2300.0
2013-07-22 13:35:00,62.47,62.5,62.46,62.48,5000.0,52.3049,52.33,52.2965,52.3132,5000.0
2013-07-22 13:40:00,62.48,62.48,62.42,62.44,3800.0,52.3132,52.3132,52.263,52.2797,3800.0
2013-07-22 13:45:00,62.43,62.44,62.41,62.43,5700.0,52.2714,52.2797,52.2546,52.2714,5700.0
2013-07-22 13:50:00,62.44,62.52,62.44,62.5,16800.0,52.2797,52.3467,52.2797,52.33,16800.0
2013-07-22 13:55:00,62.5,62.53,62.5,62.51,15000.0,52.33,52.3551,52.33,52.3384,15000.0
2013-07-22 14:00:00,62.51,62.54,62.5,62.5,8400.0,52.3384,52.3635,52.33,52.33,8400.0
2013-07-22 14:05:00,62.5,62.52,62.5,62.51,7000.0,52.33,52.3467,52.33,52.3384,7000.0
2013-07-22 14:10:00,62.5,62.59,62.5,62.52,9000.0,52.33,52.4053,52.33,52.3467,9000.0
2013-07-22 14:15:00,62.53,62.54,62.49,62.52,16700.0,52.3551,52.3635,52.3216,52.3467,16700.0
2013-07-22 14:20:00,62.52,62.53,62.5,62.5,17300.0,52.3467,52.3551,52.33,52.33,17300.0
2013-07-22 14:25:00,62.5,62.53,62.5,62.52,9900.0,52.33,52.3551,52.33,52.3467,9900.0
2013-07-22 14:30:00,62.52,62.53,62.51,62.53,4100.0,52.3467,52.3551,52.3384,52.3551,4100.0
2013-07-22 14:35:00,62.53,62.56,62.53,62.54,4000.0,52.3551,52.3802,52.3551,52.3635,4000.0
2013-07-22 14:40:00,62.55,62.63,62.55,62.59,28800.0,52.3718,52.4388,52.3718,52.4053,28800.0
2013-07-22 14:45:00,62.58,62.6,62.53,62.54,26500.0,52.397,52.4137,52.3551,52.3635,26500.0
2013-07-22 14:50:00,62.53,62.57,62.53,62.55,17800.0,52.3551,52.3886,52.3551,52.3718,17800.0
2013-07-22 14:55:00,62.56,62.6,62.55,62.59,9500.0,52.3802,52.4137,52.3718,52.4053,9500.0
2013-07-22 15:00:00,62.6,62.6,62.56,62.57,4200.0,52.4137,52.4137,52.3802,52.3886,4200.0
2013-07-22 15:05:00,62.56,62.68,62.55,62.68,18400.0,52.3802,52.4807,52.3718,52.4807,18400.0
2013-07-22 15:10:00,62.69,62.69,62.65,62.65,8500.0,52.4891,52.4891,52.4556,52.4556,8500.0
2013-07-22 15:15:00,62.64,62.72,62.62,62.72,15000.0,52.4472,52.5142,52.4305,52.5142,15000.0
2013-07-22 15:20:00,62.71,62.75,62.63,62.63,15000.0,52.5058,52.5393,52.4388,52.4388,15000.0
2013-07-22 15:25:00,62.61,62.65,62.55,62.64,14500.0,52.4221,52.4556,52.3718,52.4472,14500.0
2013-07-22 15:30:00,62.63,62.69,62.61,62.69,6300.0,52.4388,52.4891,52.4221,52.4891,6300.0
2013-07-22 15:35:00,62.69,62.71,62.64,62.67,65700.0,52.4891,52.5058,52.4472,52.4723,65700.0
2013-07-22 15:40:00,62.67,62.75,62.67,62.71,7700.0,52.4723,52.5393,52.4723,52.5058,7700.0
2013-07-22 15:45:00,62.71,62.72,62.58,62.6,33600.0,52.5058,52.5142,52.397,52.4137,33600.0
2013-07-22 15:50:00,62.61,62.61,62.44,62.5,51200.0,52.4221,52.4221,52.2797,52.33,51200.0
2013-07-22 15:55:00,62.5,62.57,62.49,62.57,46400.0,52.33,52.3886,52.3216,52.3886,46400.0
2013-07-23 09:30:00,62.84,62.9,62.47,62.5,11500.0,52.6147,52.6649,52.3049,52.33,11500.0
2013-07-23 09:35:00,62.64,62.97,62.64,62.97,6100.0,52.4472,52.7235,52.4472,52.7235,6100.0
2013-07-23 09:40:00,62.91,63.06,62.88,62.88,4500.0,52.6733,52.7989,52.6481,52.6481,4500.0
2013-07-23 09:45:00,62.85,63.01,62.78,62.9,9500.0,52.623,52.757,52.5644,52.6649,9500.0
2013-07-23 09:50:00,62.99,62.99,62.79,62.8,3000.0,52.7402,52.7402,52.5728,52.5812,3000.0
2013-07-23 09:55:00,62.82,62.96,62.73,62.92,12600.0,52.5979,52.7151,52.5226,52.6816,12600.0
2013-07-23 10:00:00,62.97,62.97,62.81,62.91,8900.0,52.7235,52.7235,52.5895,52.6733,8900.0
2013-07-23 10:05:00,62.85,62.85,62.62,62.62,7400.0,52.623,52.623,52.4305,52.4305,7400.0
2013-07-23 10:10:00,62.63,62.95,62.63,62.9,11800.0,52.4388,52.7068,52.4388,52.6649,11800.0
2013-07-23 10:15:00,62.9,62.94,62.85,62.89,5500.0,52.6649,52.6984,52.623,52.6565,5500.0
2013-07-23 10:20:00,62.92,62.93,62.85,62.86,5400.0,52.6816,52.69,52.623,52.6314,5400.0
2013-07-23 10:25:00,62.85,62.97,62.77,62.89,8300.0,52.623,52.7235,52.556,52.6565,8300.0
2013-07-23 10:30:00,62.88,62.91,62.78,62.8,4400.0,52.6481,52.6733,52.5644,52.5812,4400.0
2013-07-23 10:35:00,62.84,62.9,62.82,62.83,4200.0,52.6147,52.6649,52.5979,52.6063,4200.0
2013-07-23 10:40:00,62.85,62.94,62.83,62.94,14600.0,52.623,52.6984,52.6063,52.6984,14600.0
2013-07-23 10:45:00,62.94,63.0,62.93,62.93,5500.0,52.6984,52.7486,52.69,52.69,5500.0
2013-07-23 10:50:00,62.95,63.07,62.92,63.04,9000.0,52.7068,52.8072,52.6816,52.7821,9000.0
2013-07-23 10:55:00,63.03,63.11,63.0,63.0,7700.0,52.7737,52.8407,52.7486,52.7486,7700.0
2013-07-23 11:00:00,62.99,63.0,62.74,62.77,12800.0,52.7402,52.7486,52.5309,52.556,12800.0
2013-07-23 11:05:00,62.79,62.93,62.77,62.84,19200.0,52.5728,52.69,52.556,52.6147,19200.0
2013-07-23 11:10:00,62.83,62.9,62.82,62.86,3500.0,52.6063,52.6649,52.5979,52.6314,3500.0
2013-07-23 11:15:00,62.87,62.91,62.86,62.89,7200.0,52.6398,52.6733,52.6314,52.6565,7200.0
2013-07-23 11:20:00,62.87,62.91,62.86,62.88,4000.0,52.6398,52.6733,52.6314,52.6481,4000.0
2013-07-23 11:25:00,62.9,62.9,62.82,62.9,4800.0,52.6649,52.6649,52.5979,52.6649,4800.0
2013-07-23 11:30:00,62.88,62.91,62.85,62.86,9400.0,52.6481,52.6733,52.623,52.6314,9400.0
2013-07-23 11:35:00,62.86,62.89,62.84,62.84,7100.0,52.6314,52.6565,52.6147,52.6147,7100.0
2013-07-23 11:40:00,62.88,62.9,62.84,62.86,4900.0,52.6481,52.6649,52.6147,52.6314,4900.0
2013-07-23 11:45:00,62.85,62.86,62.77,62.83,7500.0,52.623,52.6314,52.556,52.6063,7500.0
2013-07-23 11:50:00,62.82,62.82,62.76,62.76,2300.0,52.5979,52.5979,52.5477,52.5477,2300.0
2013-07-23 11:55:00,62.76,62.81,62.73,62.8,3900.0,52.5477,52.5895,52.5226,52.5812,3900.0
2013-07-23 12:00:00,62.77,62.87,62.74,62.87,4400.0,52.556,52.6398,52.5309,52.6398,4400.0
2013-07-23 12:05:00,62.85,62.87,62.73,62.78,14400.0,52.623,52.6398,52.5226,52.5644,14400.0
2013-07-23 12:10:00,62.79,62.82,62.72,62.72,3600.0,52.5728,52.5979,52.5142,52.5142,3600.0
2013-07-23 12:15:00,62.72,62.79,62.71,62.72,24100.0,52.5142,52.5728,52.5058,52.5142,24100.0
2013-07-23 12:20:00,62.74,62.75,62.68,62.73,3900.0,52.5309,52.5393,52.4807,52.5226,3900.0
2013-07-23 12:25:00,62.73,62.79,62.69,62.71,4300.0,52.5226,52.5728,52.4891,52.5058,4300.0
2013-07-23 12:30:00,62.71,62.72,62.67,62.68,1100.0,52.5058,52.5142,52.4723,52.4807,1100.0
2013-07-23 12:35:00,62.67,62.72,62.67,62.72,5900.0,52.4723,52.5142,52.4723,52.5142,5900.0
2013-07-23 12:40:00,62.73,62.75,62.73,62.75,5500.0,52.5226,52.5393,52.5226,52.5393,5500.0
2013-07-23 12:45:00,62.73,62.75,62.72,62.72,6900.0,52.5226,52.5393,52.5142,52.5142,6900.0
2013-07-23 12:50:00,62.75,62.83,62.73,62.82,3200.0,52.5393,52.6063,52.5226,52.5979,3200.0
2013-07-23 12:55:00,62.84,62.9,62.81,62.9,8600.0,52.6147,52.6649,52.5895,52.6649,8600.0
2013-07-23 13:00:00,62.87,62.93,62.86,62.93,4800.0,52.6398,52.69,52.6314,52.69,4800.0
2013-07-23 13:05:00,62.97,63.03,62.97,63.01,2400.0,52.7235,52.7737,52.7235,52.757,2400.0
2013-07-23 13:10:00,63.01,63.02,63.0,63.0,3200.0,52.757,52.7654,52.7486,52.7486,3200.0
2013-07-23 13:15:00,63.01,63.02,62.94,62.94,11400.0,52.757,52.7654,52.6984,52.6984,11400.0
2013-07-23 13:20:00,62.97,62.97,62.9,62.93,5700.0,52.7235,52.7235,52.6649,52.69,5700.0
2013-07-23 13:25:00,62.93,62.94,62.91,62.94,1300.0,52.69,52.6984,52.6733,52.6984,1300.0
2013-07-23 13:30:00,62.95,63.01,62.95,63.0,4800.0,52.7068,52.757,52.7068,52.7486,4800.0
2013-07-23 13:35:00,63.0,63.01,62.97,62.97,3900.0,52.7486,52.757,52.7235,52.7235,3900.0
2013-07-23 13:40:00,62.97,63.0,62.97,63.0,1300.0,52.7235,52.7486,52.7235,52.7486,1300.0
2013-07-23 13:45:00,62.99,63.01,62.97,62.97,6600.0,52.7402,52.757,52.7235,52.7235,6600.0
2013-07-23 13:50:00,62.99,63.0,62.98,62.98,7300.0,52.7402,52.7486,52.7319,52.7319,7300.0
2013-07-23 13:55:00,62.98,62.98,62.88,62.88,8800.0,52.7319,52.7319,52.6481,52.6481,8800.0
2013-07-23 14:00:00,62.89,62.98,62.89,62.98,5500.0,52.6565,52.7319,52.6565,52.7319,5500.0
2013-07-23 14:05:00,62.97,62.99,62.95,62.96,2900.0,52.7235,52.7402,52.7068,52.7151,2900.0
2013-07-23 14:10:00,62.96,62.99,62.94,62.98,3300.0,52.7151,52.7402,52.6984,52.7319,3300.0
2013-07-23 14:15:00,62.99,63.02,62.97,62.98,9200.0,52.7402,52.7654,52.7235,52.7319,9200.0
2013-07-23 14:20:00,62.99,63.0,62.99,62.99,4200.0,52.7402,52.7486,52.7402,52.7402,4200.0
2013-07-23 14:25:00,63.0,63.01,62.96,62.97,5200.0,52.7486,52.757,52.7151,52.7235,5200.0
2013-07-23 14:30:00,62.98,62.99,62.96,62.98,5200.0,52.7319,52.7402,52.7151,52.7319,5200.0
2013-07-23 14:35:00,62.98,62.98,62.9,62.93,8600.0,52.7319,52.7319,52.6649,52.69,8600.0
2013-07-23 14:40:00,62.93,62.98,62.93,62.96,7700.0,52.69,52.7319,52.69,52.7151,7700.0
2013-07-23 14:45:00,62.97,63.02,62.97,62.99,5500.0,52.7235,52.7654,52.7235,52.7402,5500.0
2013-07-23 14:50:00,63.0,63.0,62.95,62.99,4000.0,52.7486,52.7486,52.7068,52.7402,4000.0
2013-07-23 14:55:00,62.98,62.99,62.95,62.96,3300.0,52.7319,52.7402,52.7068,52.7151,3300.0
2013-07-23 15:00:00,62.98,62.98,62.95,62.95,2200.0,52.7319,52.7319,52.7068,52.7068,2200.0
2013-07-23 15:05:00,62.96,62.96,62.91,62.95,8200.0,52.7151,52.7151,52.6733,52.7068,8200.0
2013-07-23 15:10:00,62.94,62.97,62.93,62.96,4100.0,52.6984,52.7235,52.69,52.7151,4100.0
2013-07-23 15:15:00,62.95,62.99,62.88,62.9,6100.0,52.7068,52.7402,52.6481,52.6649,6100.0
2013-07-23 15:20:00,62.9,62.95,62.9,62.93,5600.0,52.6649,52.7068,52.6649,52.69,5600.0
2013-07-23 15:25:00,62.92,62.93,62.88,62.91,4300.0,52.6816,52.69,52.6481,52.6733,4300.0
2013-07-23 15:30:00,62.9,62.92,62.89,62.92,5000.0,52.6649,52.6816,52.6565,52.6816,5000.0
2013-07-23 15:35:00,62.91,62.93,62.75,62.75,14600.0,52.6733,52.69,52.5393,52.5393,14600.0
2013-07-23 15:40:00,62.79,62.81,62.76,62.78,18000.0,52.5728,52.5895,52.5477,52.5644,18000.0
2013-07-23 15:45:00,62.79,62.79,62.74,62.76,9800.0,52.5728,52.5728,52.5309,52.5477,9800.0
2013-07-23 15:50:00,62.79,62.81,62.73,62.8,17700.0,52.5728,52.5895,52.5226,52.5812,17700.0
2013-07-23 15:55:00,62.81,62.85,62.79,62.81,45900.0,52.5895,52.623,52.5728,52.5895,45900.0
2013-07-24 09:30:00,62.98,63.13,62.84,62.97,5300.0,52.7319,52.8575,52.6147,52.7235,5300.0
2013-07-24 09:35:00,62.9,63.1,62.9,63.1,1700.0,52.6649,52.8323,52.6649,52.8323,1700.0
2013-07-24 09:40:00,63.08,63.15,62.79,62.79,11200.0,52.8156,52.8742,52.5728,52.5728,11200.0
2013-07-24 09:45:00,62.81,62.81,62.78,62.8,500.0,52.5895,52.5895,52.5644,52.5812,500.0
2013-07-24 09:50:00,62.8,62.8,62.55,62.55,7900.0,52.5812,52.5812,52.3718,52.3718,7900.0
2013-07-24 09:55:00,62.51,62.61,62.45,62.45,38100.0,52.3384,52.4221,52.2881,52.2881,38100.0
2013-07-24 10:00:00,62.45,62.59,62.32,62.55,106100.0,52.2881,52.4053,52.1793,52.3718,106100.0
2013-07-24 10:05:00,62.59,62.69,62.5,62.6,22800.0,52.4053,52.4891,52.33,52.4137,22800.0
2013-07-24 10:10:00,62.57,62.68,62.43,62.68,7300.0,52.3886,52.4807,52.2714,52.4807,7300.0
2013-07-24 10:15:00,62.75,62.81,62.68,62.68,37200.0,52.5393,52.5895,52.4807,52.4807,37200.0
2013-07-24 10:20:00,62.73,62.76,62.69,62.75,6000.0,52.5226,52.5477,52.4891,52.5393,6000.0
2013-07-24 10:25:00,62.74,62.79,62.71,62.79,2900.0,52.5309,52.5728,52.5058,52.5728,2900.0
2013-07-24 10:30:00,62.8,62.83,62.76,62.77,15000.0,52.5812,52.6063,52.5477,52.556,15000.0
2013-07-24 10:35:00,62.77,62.81,62.63,62.64,30400.0,52.556,52.5895,52.4388,52.4472,30400.0
2013-07-24 10:40:00,62.62,62.72,62.62,62.68,5700.0,52.4305,52.5142,52.4305,52.4807,5700.0
2013-07-24 10:45:00,62.71,62.72,62.67,62.72,3700.0,52.5058,52.5142,52.4723,52.5142,3700.0
2013-07-24 10:50:00,62.74,62.84,62.74,62.83,2600.0,52.5309,52.6147,52.5309,52.6063,2600.0
2013-07-24 10:55:00,62.89,62.9,62.81,62.81,4500.0,52.6565,52.6649,52.5895,52.5895,4500.0
2013-07-24 11:00:00,62.77,62.93,62.74,62.93,5400.0,52.556,52.69,52.5309,52.69,5400.0
2013-07-24 11:05:00,62.91,62.91,62.82,62.82,1500.0,52.6733,52.6733,52.5979,52.5979,1500.0
2013-07-24 11:10:00,62.83,62.89,62.83,62.85,5500.0,52.6063,52.6565,52.6063,52.623,5500.0
2013-07-24 11:15:00,62.85,62.89,62.84,62.84,8100.0,52.623,52.6565,52.6147,52.6147,8100.0
2013-07-24 11:20:00,62.86,62.86,62.74,62.74,6600.0,52.6314,52.6314,52.5309,52.5309,6600.0
2013-07-24 11:25:00,62.74,62.8,62.74,62.8,3100.0,52.5309,52.5812,52.5309,52.5812,3100.0
2013-07-24 11:30:00,62.81,62.98,62.81,62.98,3800.0,52.5895,52.7319,52.5895,52.7319,3800.0
2013-07-24 11:35:00,62.97,62.98,62.83,62.83,3000.0,52.7235,52.7319,52.6063,52.6063,3000.0
2013-07-24 11:40:00,62.82,62.82,62.65,62.68,7300.0,52.5979,52.5979,52.4556,52.4807,7300.0
2013-07-24 11:45:00,62.65,62.65,62.55,62.6,2500.0,52.4556,52.4556,52.3718,52.4137,2500.0
2013-07-24 11:50:00,62.59,62.7,62.58,62.7,4200.0,52.4053,52.4974,52.397,52.4974,4200.0
2013-07-24 11:55:00,62.69,62.71,62.55,62.62,3100.0,52.4891,52.5058,52.3718,52.4305,3100.0
2013-07-24 12:00:00,62.61,62.62,62.51,62.56,6700.0,52.4221,52.4305,52.3384,52.3802,6700.0
2013-07-24 12:05:00,62.56,62.58,62.4,62.46,4800.0,52.3802,52.397,52.2463,52.2965,4800.0
2013-07-24 12:10:00,62.4,62.47,62.37,62.37,5100.0,52.2463,52.3049,52.2211,52.2211,5100.0
2013-07-24 12:15:00,62.38,62.4,62.33,62.38,5200.0,52.2295,52.2463,52.1876,52.2295,5200.0
2013-07-24 12:20:00,62.42,62.48,62.4,62.48,3700.0,52.263,52.3132,52.2463,52.3132,3700.0
2013-07-24 12:25:00,62.48,62.5,62.43,62.44,5900.0,52.3132,52.33,52.2714,52.2797,5900.0
2013-07-24 12:30:00,62.49,62.57,62.48,62.55,6000.0,52.3216,52.3886,52.3132,52.3718,6000.0
2013-07-24 12:35:00,62.57,62.7,62.49,62.5,20700.0,52.3886,52.4974,52.3216,52.33,20700.0
2013-07-24 12:40:00,62.48,62.67,62.44,62.65,12600.0,52.3132,52.4723,52.2797,52.4556,12600.0
2013-07-24 12:45:00,62.66,62.69,62.53,62.62,19800.0,52.4639,52.4891,52.3551,52.4305,19800.0
2013-07-24 12:50:00,62.62,62.76,62.57,62.66,22600.0,52.4305,52.5477,52.3886,52.4639,22600.0
2013-07-24 12:55:00,62.64,62.64,62.54,62.62,8800.0,52.4472,52.4472,52.3635,52.4305,8800.0
2013-07-24 13:00:00,62.61,62.62,62.55,62.61,13800.0,52.4221,52.4305,52.3718,52.4221,13800.0
2013-07-24 13:05:00,62.58,62.63,62.44,62.44,9700.0,52.397,52.4388,52.2797,52.2797,9700.0
2013-07-24 13:10:00,62.46,62.62,62.46,62.62,4800.0,52.2965,52.4305,52.2965,52.4305,4800.0
2013-07-24 13:15:00,62.6,62.62,62.43,62.47,12600.0,52.4137,52.4305,52.2714,52.3049,12600.0
2013-07-24 13:20:00,62.44,62.61,62.36,62.42,18300.0,52.2797,52.4221,52.2128,52.263,18300.0
2013-07-24 13:25:00,62.4,62.53,62.35,62.37,5900.0,52.2463,52.3551,52.2044,52.2211,5900.0
2013-07-24 13:30:00,62.4,62.4,62.37,62.39,800.0,52.2463,52.2463,52.2211,52.2379,800.0
2013-07-24 13:35:00,62.34,62.34,62.3,62.32,3200.0,52.196,52.196,52.1625,52.1793,3200.0
2013-07-24 13:40:00,62.36,62.37,62.31,62.35,1700.0,52.2128,52.2211,52.1709,52.2044,1700.0
2013-07-24 13:45:00,62.33,62.43,62.33,62.42,2900.0,52.1876,52.2714,52.1876,52.263,2900.0
2013-07-24 13:50:00,62.43,62.53,62.41,62.53,3500.0,52.2714,52.3551,52.2546,52.3551,3500.0
2013-07-24 13:55:00,62.53,62.57,62.5,62.55,2600.0,52.3551,52.3886,52.33,52.3718,2600.0
2013-07-24 14:00:00,62.56,62.59,62.45,62.46,6800.0,52.3802,52.4053,52.2881,52.2965,6800.0
2013-07-24 14:05:00,62.47,62.58,62.46,62.58,5100.0,52.3049,52.397,52.2965,52.397,5100.0
2013-07-24 14:10:00,62.56,62.63,62.56,62.61,3900.0,52.3802,52.4388,52.3802,52.4221,3900.0
2013-07-24 14:15:00,62.62,62.63,62.55,62.55,2900.0,52.4305,52.4388,52.3718,52.3718,2900.0
2013-07-24 14:20:00,62.59,62.59,62.54,62.54,4800.0,52.4053,52.4053,52.3635,52.3635,4800.0
2013-07-24 14:25:00,62.54,62.66,62.54,62.66,5600.0,52.3635,52.4639,52.3635,52.4639,5600.0
2013-07-24 14:30:00,62.66,62.67,62.51,62.52,6900.0,52.4639,52.4723,52.3384,52.3467,6900.0
2013-07-24 14:35:00,62.52,62.55,62.51,62.53,2700.0,52.3467,52.3718,52.3384,52.3551,2700.0
2013-07-24 14:40:00,62.55,62.64,62.55,62.61,4600.0,52.3718,52.4472,52.3718,52.4221,4600.0
2013-07-24 14:45:00,62.63,62.64,62.6,62.64,7400.0,52.4388,52.4472,52.4137,52.4472,7400.0
2013-07-24 14:50:00,62.65,62.66,62.63,62.64,1700.0,52.4556,52.4639,52.4388,52.4472,1700.0
2013-07-24 14:55:00,62.65,62.71,62.65,62.71,4100.0,52.4556,52.5058,52.4556,52.5058,4100.0
2013-07-24 15:00:00,62.72,62.74,62.67,62.67,3800.0,52.5142,52.5309,52.4723,52.4723,3800.0
2013-07-24 15:05:00,62.66,62.67,62.57,62.61,6000.0,52.4639,52.4723,52.3886,52.4221,6000.0
2013-07-24 15:10:00,62.64,62.65,62.54,62.61,5800.0,52.4472,52.4556,52.3635,52.4221,5800.0
2013-07-24 15:15:00,62.61,62.67,62.56,62.56,10100.0,52.4221,52.4723,52.3802,52.3802,10100.0
2013-07-24 15:20:00,62.56,62.68,62.56,62.63,7200.0,52.3802,52.4807,52.3802,52.4388,7200.0
2013-07-24 15:25:00,62.63,62.63,62.59,62.62,3800.0,52.4388,52.4388,52.4053,52.4305,3800.0
2013-07-24 15:30:00,62.61,62.65,62.57,62.64,11700.0,52.4221,52.4556,52.3886,52.4472,11700.0
2013-07-24 15:35:00,62.65,62.68,62.54,62.54,20200.0,52.4556,52.4807,52.3635,52.3635,20200.0
2013-07-24 15:40:00,62.56,62.66,62.56,62.65,10400.0,52.3802,52.4639,52.3802,52.4556,10400.0
2013-07-24 15:45:00,62.64,62.64,62.6,62.63,12000.0,52.4472,52.4472,52.4137,52.4388,12000.0
2013-07-24 15:50:00,62.64,62.66,62.56,62.63,15100.0,52.4472,52.4639,52.3802,52.4388,15100.0
2013-07-24 15:55:00,62.62,62.66,62.59,62.63,49800.0,52.4305,52.4639,52.4053,52.4388,49800.0
2013-07-25 09:30:00,62.56,62.75,62.4,62.49,17100.0,52.3802,52.5393,52.2463,52.3216,17100.0
2013-07-25 09:35:00,62.55,62.6,62.4,62.5,11000.0,52.3718,52.4137,52.2463,52.33,11000.0
2013-07-25 09:40:00,62.5,62.77,62.42,62.72,18300.0,52.33,52.556,52.263,52.5142,18300.0
2013-07-25 09:45:00,62.68,62.77,62.63,62.63,9300.0,52.4807,52.556,52.4388,52.4388,9300.0
2013-07-25 09:50:00,62.63,62.73,62.59,62.7,8000.0,52.4388,52.5226,52.4053,52.4974,8000.0
2013-07-25 09:55:00,62.69,62.7,62.55,62.6,9600.0,52.4891,52.4974,52.3718,52.4137,9600.0
2013-07-25 10:00:00,62.61,62.7,62.45,62.48,15200.0,52.4221,52.4974,52.2881,52.3132,15200.0
2013-07-25 10:05:00,62.5,62.75,62.5,62.58,10400.0,52.33,52.5393,52.33,52.397,10400.0
2013-07-25 10:10:00,62.62,62.84,62.62,62.65,10200.0,52.4305,52.6147,52.4305,52.4556,10200.0
2013-07-25 10:15:00,62.68,62.73,62.59,62.73,6000.0,52.4807,52.5226,52.4053,52.5226,6000.0
2013-07-25 10:20:00,62.74,62.75,62.47,62.47,8300.0,52.5309,52.5393,52.3049,52.3049,8300.0
2013-07-25 10:25:00,62.52,62.53,62.25,62.4,5800.0,52.3467,52.3551,52.1207,52.2463,5800.0
2013-07-25 10:30:00,62.45,62.54,62.35,62.42,10200.0,52.2881,52.3635,52.2044,52.263,10200.0
2013-07-25 10:35:00,62.39,62.39,62.2,62.38,6000.0,52.2379,52.2379,52.0788,52.2295,6000.0
2013-07-25 10:40:00,62.32,62.55,62.26,62.55,6800.0,52.1793,52.3718,52.129,52.3718,6800.0
2013-07-25 10:45:00,62.62,62.79,62.51,62.75,9000.0,52.4305,52.5728,52.3384,52.5393,9000.0
2013-07-25 10:50:00,62.76,62.87,62.74,62.76,4700.0,52.5477,52.6398,52.5309,52.5477,4700.0
2013-07-25 10:55:00,62.7,62.86,62.7,62.84,3600.0,52.4974,52.6314,52.4974,52.6147,3600.0
2013-07-25 11:00:00,62.85,62.95,62.83,62.9,7100.0,52.623,52.7068,52.6063,52.6649,7100.0
2013-07-25 11:05:00,62.92,62.92,62.85,62.88,3700.0,52.6816,52.6816,52.623,52.6481,3700.0
2013-07-25 11:10:00,62.92,62.92,62.86,62.86,5200.0,52.6816,52.6816,52.6314,52.6314,5200.0
2013-07-25 11:15:00,62.85,62.85,62.76,62.78,1100.0,52.623,52.623,52.5477,52.5644,1100.0
2013-07-25 11:20:00,62.72,62.72,62.55,62.58,4600.0,52.5142,52.5142,52.3718,52.397,4600.0
2013-07-25 11:25:00,62.58,62.61,62.53,62.59,3900.0,52.397,52.4221,52.3551,52.4053,3900.0
2013-07-25 11:30:00,62.56,62.57,62.42,62.46,6800.0,52.3802,52.3886,52.263,52.2965,6800.0
2013-07-25 11:35:00,62.42,62.45,62.38,62.38,4300.0,52.263,52.2881,52.2295,52.2295,4300.0
2013-07-25 11:40:00,62.37,62.44,62.33,62.43,5000.0,52.2211,52.2797,52.1876,52.2714,5000.0
2013-07-25 11:45:00,62.43,62.46,62.41,62.42,24400.0,52.2714,52.2965,52.2546,52.263,24400.0
2013-07-25 11:50:00,62.44,62.48,62.39,62.48,22700.0,52.2797,52.3132,52.2379,52.3132,22700.0
2013-07-25 11:55:00,62.48,62.5,62.41,62.48,8500.0,52.3132,52.33,52.2546,52.3132,8500.0
2013-07-25 12:00:00,62.5,62.52,62.34,62.34,3300.0,52.33,52.3467,52.196,52.196,3300.0
2013-07-25 12:05:00,62.36,62.47,62.33,62.47,3700.0,52.2128,52.3049,52.1876,52.3049,3700.0
2013-07-25 12:10:00,62.45,62.48,62.45,62.47,1200.0,52.2881,52.3132,52.2881,52.3049,1200.0
2013-07-25 12:15:00,62.47,62.63,62.46,62.63,4500.0,52.3049,52.4388,52.2965,52.4388,4500.0
2013-07-25 12:20:00,62.64,62.66,62.58,62.58,2700.0,52.4472,52.4639,52.397,52.397,2700.0
2013-07-25 12:25:00,62.58,62.6,62.55,62.55,2000.0,52.397,52.4137,52.3718,52.3718,2000.0
2013-07-25 12:30:00,62.6,62.67,62.6,62.66,3200.0,52.4137,52.4723,52.4137,52.4639,3200.0
2013-07-25 12:35:00,62.68,62.8,62.68,62.78,3500.0,52.4807,52.5812,52.4807,52.5644,3500.0
2013-07-25 12:40:00,62.75,62.78,62.67,62.74,4700.0,52.5393,52.5644,52.4723,52.5309,4700.0
2013-07-25 12:45:00,62.74,62.79,62.74,62.79,1600.0,52.5309,52.5728,52.5309,52.5728,1600.0
2013-07-25 12:50:00,62.79,62.8,62.69,62.72,14800.0,52.5728,52.5812,52.4891,52.5142,14800.0
2013-07-25 12:55:00,62.71,62.75,62.68,62.68,3800.0,52.5058,52.5393,52.4807,52.4807,3800.0
2013-07-25 13:00:00,62.67,62.78,62.67,62.75,7700.0,52.4723,52.5644,52.4723,52.5393,7700.0
2013-07-25 13:05:00,62.75,62.75,62.59,62.61,17800.0,52.5393,52.5393,52.4053,52.4221,17800.0
2013-07-25 13:10:00,62.65,62.65,62.55,62.55,3800.0,52.4556,52.4556,52.3718,52.3718,3800.0
2013-07-25 13:15:00,62.56,62.56,62.49,62.5,2800.0,52.3802,52.3802,52.3216,52.33,2800.0
2013-07-25 13:20:00,62.49,62.5,62.23,62.35,155100.0,52.3216,52.33,52.1039,52.2044,155100.0
2013-07-25 13:25:00,62.39,62.57,62.37,62.57,4900.0,52.2379,52.3886,52.2211,52.3886,4900.0
2013-07-25 13:30:00,62.57,62.61,62.52,62.52,6300.0,52.3886,52.4221,52.3467,52.3467,6300.0
2013-07-25 13:35:00,62.52,62.53,62.38,62.38,4600.0,52.3467,52.3551,52.2295,52.2295,4600.0
2013-07-25 13:40:00,62.38,62.45,62.38,62.4,5500.0,52.2295,52.2881,52.2295,52.2463,5500.0
2013-07-25 13:45:00,62.4,62.54,62.38,62.54,4800.0,52.2463,52.3635,52.2295,52.3635,4800.0
2013-07-25 13:50:00,62.54,62.54,62.48,62.48,1600.0,52.3635,52.3635,52.3132,52.3132,1600.0
2013-07-25 13:55:00,62.49,62.51,62.37,62.37,11200.0,52.3216,52.3384,52.2211,52.2211,11200.0
2013-07-25 14:00:00,62.39,62.46,62.39,62.45,1800.0,52.2379,52.2965,52.2379,52.2881,1800.0
2013-07-25 14:05:00,62.48,62.52,62.47,62.49,4800.0,52.3132,52.3467,52.3049,52.3216,4800.0
2013-07-25 14:10:00,62.47,62.48,62.44,62.44,4800.0,52.3049,52.3132,52.2797,52.2797,4800.0
2013-07-25 14:15:00,62.45,62.45,62.35,62.4,2800.0,52.2881,52.2881,52.2044,52.2463,2800.0
2013-07-25 14:20:00,62.38,62.41,62.38,62.4,3200.0,52.2295,52.2546,52.2295,52.2463,3200.0
2013-07-25 14:25:00,62.36,62.4,62.33,62.4,4200.0,52.2128,52.2463,52.1876,52.2463,4200.0
2013-07-25 14:30:00,62.39,62.53,62.39,62.53,4500.0,52.2379,52.3551,52.2379,52.3551,4500.0
2013-07-25 14:35:00,62.54,62.58,62.53,62.53,4500.0,52.3635,52.397,52.3551,52.3551,4500.0
2013-07-25 14:40:00,62.54,62.57,62.5,62.5,5200.0,52.3635,52.3886,52.33,52.33,5200.0
2013-07-25 14:45:00,62.52,62.54,62.48,62.5,4600.0,52.3467,52.3635,52.3132,52.33,4600.0
2013-07-25 14:50:00,62.44,62.52,62.44,62.49,2200.0,52.2797,52.3467,52.2797,52.3216,2200.0
2013-07-25 14:55:00,62.49,62.51,62.37,62.47,3800.0,52.3216,52.3384,52.2211,52.3049,3800.0
2013-07-25 15:00:00,62.47,62.56,62.47,62.56,10400.0,52.3049,52.3802,52.3049,52.3802,10400.0
2013-07-25 15:05:00,62.55,62.62,62.42,62.53,14600.0,52.3718,52.4305,52.263,52.3551,14600.0
2013-07-25 15:10:00,62.53,62.55,62.49,62.49,3700.0,52.3551,52.3718,52.3216,52.3216,3700.0
2013-07-25 15:15:00,62.53,62.55,62.47,62.47,42800.0,52.3551,52.3718,52.3049,52.3049,42800.0
2013-07-25 15:20:00,62.48,62.55,62.4,62.5,105900.0,52.3132,52.3718,52.2463,52.33,105900.0
2013-07-25 15:25:00,62.51,62.52,62.38,62.41,88600.0,52.3384,52.3467,52.2295,52.2546,88600.0
2013-07-25 15:30:00,62.4,62.5,62.29,62.37,68400.0,52.2463,52.33,52.1541,52.2211,68400.0
2013-07-25 15:35:00,62.34,62.37,62.23,62.24,61100.0,52.196,52.2211,52.1039,52.1123,61100.0
2013-07-25 15:40:00,62.24,62.41,62.22,62.39,31800.0,52.1123,52.2546,52.0955,52.2379,31800.0
2013-07-25 15:45:00,62.39,62.43,62.34,62.42,22000.0,52.2379,52.2714,52.196,52.263,22000.0
2013-07-25 15:50:00,62.41,62.48,62.39,62.46,14900.0,52.2546,52.3132,52.2379,52.2965,14900.0
2013-07-25 15:55:00,62.46,62.47,62.4,62.46,62900.0,52.2965,52.3049,52.2463,52.2965,62900.0
2013-07-26 09:30:00,62.2,62.42,62.1,62.1,3800.0,52.0788,52.263,51.9951,51.9951,3800.0
2013-07-26 09:35:00,62.14,62.24,62.14,62.24,700.0,52.0286,52.1123,52.0286,52.1123,700.0
2013-07-26 09:40:00,62.22,62.22,62.17,62.17,600.0,52.0955,52.0955,52.0537,52.0537,600.0
2013-07-26 09:45:00,62.24,62.29,62.15,62.19,3800.0,52.1123,52.1541,52.0369,52.0704,3800.0
2013-07-26 09:50:00,62.18,62.21,62.06,62.11,9300.0,52.062,52.0872,51.9616,52.0034,9300.0
2013-07-26 09:55:00,62.09,62.24,62.09,62.16,14300.0,51.9867,52.1123,51.9867,52.0453,14300.0
2013-07-26 10:00:00,62.15,62.2,62.1,62.13,14800.0,52.0369,52.0788,51.9951,52.0202,14800.0
2013-07-26 10:05:00,62.13,62.2,62.08,62.15,11000.0,52.0202,52.0788,51.9783,52.0369,11000.0
2013-07-26 10:10:00,62.12,62.12,61.94,62.0,9700.0,52.0118,52.0118,51.8611,51.9113,9700.0
2013-07-26 10:15:00,61.98,62.15,61.98,62.13,5100.0,51.8946,52.0369,51.8946,52.0202,5100.0
2013-07-26 10:20:00,62.13,62.13,61.96,62.01,55100.0,52.0202,52.0202,51.8778,51.9197,55100.0
2013-07-26 10:25:00,62.04,62.15,61.96,62.04,44100.0,51.9448,52.0369,51.8778,51.9448,44100.0
2013-07-26 10:30:00,62.06,62.07,61.87,61.93,4200.0,51.9616,51.9699,51.8025,51.8527,4200.0
2013-07-26 10:35:00,61.88,61.88,61.76,61.76,3000.0,51.8109,51.8109,51.7104,51.7104,3000.0
2013-07-26 10:40:00,61.76,61.93,61.76,61.93,2400.0,51.7104,51.8527,51.7104,51.8527,2400.0
2013-07-26 10:45:00,61.93,61.99,61.82,61.85,11900.0,51.8527,51.903,51.7606,51.7857,11900.0
2013-07-26 10:50:00,61.87,62.01,61.85,62.0,5600.0,51.8025,51.9197,51.7857,51.9113,5600.0
2013-07-26 10:55:00,61.97,61.97,61.68,61.71,6400.0,51.8862,51.8862,51.6434,51.6685,6400.0
2013-07-26 11:00:00,61.69,61.82,61.6,61.82,7200.0,51.6518,51.7606,51.5764,51.7606,7200.0
2013-07-26 11:05:00,61.85,61.92,61.73,61.73,11400.0,51.7857,51.8444,51.6853,51.6853,11400.0
2013-07-26 11:10:00,61.73,61.81,61.68,61.81,11900.0,51.6853,51.7523,51.6434,51.7523,11900.0
2013-07-26 11:15:00,61.82,61.89,61.81,61.89,2900.0,51.7606,51.8192,51.7523,51.8192,2900.0
2013-07-26 11:20:00,61.87,61.87,61.74,61.86,9600.0,51.8025,51.8025,51.6936,51.7941,9600.0
2013-07-26 11:25:00,61.83,61.87,61.81,61.84,1700.0,51.769,51.8025,51.7523,51.7774,1700.0
2013-07-26 11:30:00,61.84,61.98,61.79,61.96,54500.0,51.7774,51.8946,51.7355,51.8778,54500.0
2013-07-26 11:35:00,61.94,61.97,61.87,61.87,13800.0,51.8611,51.8862,51.8025,51.8025,13800.0
2013-07-26 11:40:00,61.88,61.94,61.84,61.87,68300.0,51.8109,51.8611,51.7774,51.8025,68300.0
2013-07-26 11:45:00,61.87,61.97,61.81,61.96,3900.0,51.8025,51.8862,51.7523,51.8778,3900.0
2013-07-26 11:50:00,61.94,61.94,61.78,61.78,2600.0,51.8611,51.8611,51.7271,51.7271,2600.0
2013-07-26 11:55:00,61.77,61.79,61.67,61.67,2500.0,51.7188,51.7355,51.635,51.635,2500.0
2013-07-26 12:00:00,61.69,61.71,61.67,61.7,3100.0,51.6518,51.6685,51.635,51.6602,3100.0
2013-07-26 12:05:00,61.7,61.86,61.7,61.86,3400.0,51.6602,51.7941,51.6602,51.7941,3400.0
2013-07-26 12:10:00,61.83,61.88,61.74,61.86,14800.0,51.769,51.8109,51.6936,51.7941,14800.0
2013-07-26 12:15:00,61.84,61.9,61.83,61.87,3800.0,51.7774,51.8276,51.769,51.8025,3800.0
2013-07-26 12:20:00,61.9,62.02,61.9,62.01,8700.0,51.8276,51.9281,51.8276,51.9197,8700.0
2013-07-26 12:25:00,62.0,62.0,61.94,61.96,4500.0,51.9113,51.9113,51.8611,51.8778,4500.0
2013-07-26 12:30:00,61.96,61.96,61.88,61.88,3400.0,51.8778,51.8778,51.8109,51.8109,3400.0
2013-07-26 12:35:00,61.91,62.01,61.91,61.92,4500.0,51.836,51.9197,51.836,51.8444,4500.0
2013-07-26 12:40:00,61.92,61.92,61.83,61.83,2300.0,51.8444,51.8444,51.769,51.769,2300.0
2013-07-26 12:45:00,61.88,61.88,61.82,61.82,2700.0,51.8109,51.8109,51.7606,51.7606,2700.0
2013-07-26 12:50:00,61.83,61.85,61.78,61.78,2000.0,51.769,51.7857,51.7271,51.7271,2000.0
2013-07-26 12:55:00,61.78,61.8,61.72,61.72,1500.0,51.7271,51.7439,51.6769,51.6769,1500.0
2013-07-26 13:00:00,61.72,61.73,61.66,61.73,4700.0,51.6769,51.6853,51.6267,51.6853,4700.0
2013-07-26 13:05:00,61.75,61.78,61.74,61.78,2000.0,51.702,51.7271,51.6936,51.7271,2000.0
2013-07-26 13:10:00,61.77,61.9,61.77,61.83,4000.0,51.7188,51.8276,51.7188,51.769,4000.0
2013-07-26 13:15:00,61.84,61.87,61.79,61.79,1300.0,51.7774,51.8025,51.7355,51.7355,1300.0
2013-07-26 13:20:00,61.8,61.99,61.8,61.99,4500.0,51.7439,51.903,51.7439,51.903,4500.0
2013-07-26 13:25:00,62.0,62.01,61.94,61.95,3500.0,51.9113,51.9197,51.8611,51.8695,3500.0
2013-07-26 13:30:00,61.98,62.01,61.96,61.98,2100.0,51.8946,51.9197,51.8778,51.8946,2100.0
2013-07-26 13:35:00,62.02,62.04,61.97,61.97,6100.0,51.9281,51.9448,51.8862,51.8862,6100.0
2013-07-26 13:40:00,61.97,62.07,61.94,61.99,54600.0,51.8862,51.9699,51.8611,51.903,54600.0
2013-07-26 13:45:00,61.99,62.01,61.92,61.97,38200.0,51.903,51.9197,51.8444,51.8862,38200.0
2013-07-26 13:50:00,61.96,62.03,61.96,61.97,7300.0,51.8778,51.9365,51.8778,51.8862,7300.0
2013-07-26 13:55:00,61.96,61.97,61.86,61.87,19300.0,51.8778,51.8862,51.7941,51.8025,19300.0
2013-07-26 14:00:00,61.87,61.88,61.81,61.81,9100.0,51.8025,51.8109,51.7523,51.7523,9100.0
2013-07-26 14:05:00,61.83,61.84,61.75,61.82,14900.0,51.769,51.7774,51.702,51.7606,14900.0
2013-07-26 14:10:00,61.8,61.91,61.79,61.91,10300.0,51.7439,51.836,51.7355,51.836,10300.0
2013-07-26 14:15:00,61.88,61.88,61.82,61.82,1200.0,51.8109,51.8109,51.7606,51.7606,1200.0
2013-07-26 14:20:00,61.82,61.82,61.73,61.73,3500.0,51.7606,51.7606,51.6853,51.6853,3500.0
2013-07-26 14:25:00,61.71,61.71,61.58,61.59,6200.0,51.6685,51.6685,51.5597,51.5681,6200.0
2013-07-26 14:30:00,61.59,61.6,61.56,61.56,5700.0,51.5681,51.5764,51.5429,51.5429,5700.0
2013-07-26 14:35:00,61.58,61.6,61.54,61.56,2100.0,51.5597,51.5764,51.5262,51.5429,2100.0
2013-07-26 14:40:00,61.54,61.54,61.48,61.49,11000.0,51.5262,51.5262,51.476,51.4843,11000.0
2013-07-26 14:45:00,61.5,61.6,61.49,61.54,14600.0,51.4927,51.5764,51.4843,51.5262,14600.0
2013-07-26 14:50:00,61.54,61.65,61.53,61.63,13200.0,51.5262,51.6183,51.5178,51.6015,13200.0
2013-07-26 14:55:00,61.63,61.66,61.6,61.66,7800.0,51.6015,51.6267,51.5764,51.6267,7800.0
2013-07-26 15:00:00,61.66,61.73,61.66,61.72,10200.0,51.6267,51.6853,51.6267,51.6769,10200.0
2013-07-26 15:05:00,61.72,61.76,61.72,61.74,5100.0,51.6769,51.7104,51.6769,51.6936,5100.0
2013-07-26 15:10:00,61.75,61.77,61.67,61.67,17300.0,51.702,51.7188,51.635,51.635,17300.0
2013-07-26 15:15:00,61.69,61.7,61.63,61.63,9800.0,51.6518,51.6602,51.6015,51.6015,9800.0
2013-07-26 15:20:00,61.65,61.74,61.65,61.72,8700.0,51.6183,51.6936,51.6183,51.6769,8700.0
2013-07-26 15:25:00,61.73,61.76,61.71,61.74,4100.0,51.6853,51.7104,51.6685,51.6936,4100.0
2013-07-26 15:30:00,61.76,61.77,61.71,61.77,7300.0,51.7104,51.7188,51.6685,51.7188,7300.0
2013-07-26 15:35:00,61.76,61.81,61.74,61.8,8700.0,51.7104,51.7523,51.6936,51.7439,8700.0
2013-07-26 15:40:00,61.81,61.89,61.79,61.81,12800.0,51.7523,51.8192,51.7355,51.7523,12800.0
2013-07-26 15:45:00,61.81,61.9,61.79,61.86,27200.0,51.7523,51.8276,51.7355,51.7941,27200.0
2013-07-26 15:50:00,61.86,61.86,61.75,61.8,77800.0,51.7941,51.7941,51.702,51.7439,77800.0
2013-07-26 15:55:00,61.8,61.83,61.68,61.72,106000.0,51.7439,51.769,51.6434,51.6769,106000.0
2013-07-29 09:30:00,61.43,61.8,61.25,61.58,6500.0,51.4341,51.7439,51.2834,51.5597,6500.0
2013-07-29 09:35:00,61.69,61.81,61.61,61.62,5200.0,51.6518,51.7523,51.5848,51.5932,5200.0
2013-07-29 09:40:00,61.67,61.93,61.61,61.78,5200.0,51.635,51.8527,51.5848,51.7271,5200.0
2013-07-29 09:45:00,61.78,61.95,61.73,61.86,5700.0,51.7271,51.8695,51.6853,51.7941,5700.0
2013-07-29 09:50:00,61.93,61.93,61.68,61.77,7600.0,51.8527,51.8527,51.6434,51.7188,7600.0
2013-07-29 09:55:00,61.78,61.88,61.67,61.73,7700.0,51.7271,51.8109,51.635,51.6853,7700.0
2013-07-29 10:00:00,61.75,61.79,61.64,61.73,8300.0,51.702,51.7355,51.6099,51.6853,8300.0
2013-07-29 10:05:00,61.76,61.8,61.64,61.64,9800.0,51.7104,51.7439,51.6099,51.6099,9800.0
2013-07-29 10:10:00,61.67,61.69,61.61,61.62,3900.0,51.635,51.6518,51.5848,51.5932,3900.0
2013-07-29 10:15:00,61.63,61.63,61.45,61.52,16600.0,51.6015,51.6015,51.4508,51.5094,16600.0
2013-07-29 10:20:00,61.56,61.68,61.52,61.68,4700.0,51.5429,51.6434,51.5094,51.6434,4700.0
2013-07-29 10:25:00,61.65,61.67,61.56,61.6,14600.0,51.6183,51.635,51.5429,51.5764,14600.0
2013-07-29 10:30:00,61.6,61.61,61.54,61.56,9100.0,51.5764,51.5848,51.5262,51.5429,9100.0
2013-07-29 10:35:00,61.55,61.65,61.47,61.62,6300.0,51.5346,51.6183,51.4676,51.5932,6300.0
2013-07-29 10:40:00,61.58,61.63,61.58,61.6,3900.0,51.5597,51.6015,51.5597,51.5764,3900.0
2013-07-29 10:45:00,61.6,61.75,61.6,61.68,7000.0,51.5764,51.702,51.5764,51.6434,7000.0
2013-07-29 10:50:00,61.66,61.68,61.6,61.6,7900.0,51.6267,51.6434,51.5764,51.5764,7900.0
2013-07-29 10:55:00,61.6,61.7,61.6,61.64,8200.0,51.5764,51.6602,51.5764,51.6099,8200.0
2013-07-29 11:00:00,61.63,61.69,61.59,61.63,14500.0,51.6015,51.6518,51.5681,51.6015,14500.0
2013-07-29 11:05:00,61.62,61.62,61.47,61.54,9800.0,51.5932,51.5932,51.4676,51.5262,9800.0
2013-07-29 11:10:00,61.55,61.58,61.48,61.58,4500.0,51.5346,51.5597,51.476,51.5597,4500.0
2013-07-29 11:15:00,61.57,61.62,61.51,61.55,4900.0,51.5513,51.5932,51.5011,51.5346,4900.0
2013-07-29 11:20:00,61.49,61.55,61.47,61.53,4200.0,51.4843,51.5346,51.4676,51.5178,4200.0
2013-07-29 11:25:00,61.53,61.55,61.49,61.54,4600.0,51.5178,51.5346,51.4843,51.5262,4600.0
2013-07-29 11:30:00,61.55,61.7,61.55,61.7,4500.0,51.5346,51.6602,51.5346,51.6602,4500.0
2013-07-29 11:35:00,61.65,61.65,61.59,61.59,2700.0,51.6183,51.6183,51.5681,51.5681,2700.0
2013-07-29 11:40:00,61.57,61.63,61.56,61.63,3700.0,51.5513,51.6015,51.5429,51.6015,3700.0
2013-07-29 11:45:00,61.61,61.65,61.57,61.65,2800.0,51.5848,51.6183,51.5513,51.6183,2800.0
2013-07-29 11:50:00,61.65,61.72,61.63,61.72,1200.0,51.6183,51.6769,51.6015,51.6769,1200.0
2013-07-29 11:55:00,61.7,61.71,61.65,61.65,1700.0,51.6602,51.6685,51.6183,51.6183,1700.0
2013-07-29 12:00:00,61.63,61.7,61.62,61.68,6000.0,51.6015,51.6602,51.5932,51.6434,6000.0
2013-07-29 12:05:00,61.69,61.71,61.68,61.71,1800.0,51.6518,51.6685,51.6434,51.6685,1800.0
2013-07-29 12:10:00,61.69,61.7,61.67,61.67,2800.0,51.6518,51.6602,51.635,51.635,2800.0
2013-07-29 12:15:00,61.71,61.74,61.68,61.72,10600.0,51.6685,51.6936,51.6434,51.6769,10600.0
2013-07-29 12:20:00,61.72,61.72,61.67,61.68,1900.0,51.6769,51.6769,51.635,51.6434,1900.0
2013-07-29 12:25:00,61.67,61.68,61.64,61.64,1100.0,51.635,51.6434,51.6099,51.6099,1100.0
2013-07-29 12:30:00,61.65,61.67,61.63,61.63,4300.0,51.6183,51.635,51.6015,51.6015,4300.0
2013-07-29 12:35:00,61.63,61.64,61.59,61.59,15800.0,51.6015,51.6099,51.5681,51.5681,15800.0
2013-07-29 12:40:00,61.59,61.65,61.59,61.65,5900.0,51.5681,51.6183,51.5681,51.6183,5900.0
2013-07-29 12:45:00,61.64,61.69,61.61,61.69,5200.0,51.6099,51.6518,51.5848,51.6518,5200.0
2013-07-29 12:50:00,61.74,61.75,61.73,61.73,2900.0,51.6936,51.702,51.6853,51.6853,2900.0
2013-07-29 12:55:00,61.74,61.76,61.73,61.74,1700.0,51.6936,51.7104,51.6853,51.6936,1700.0
2013-07-29 13:00:00,61.75,61.76,61.69,61.69,5300.0,51.702,51.7104,51.6518,51.6518,5300.0
2013-07-29 13:05:00,61.69,61.7,61.66,61.66,3300.0,51.6518,51.6602,51.6267,51.6267,3300.0
2013-07-29 13:10:00,61.65,61.68,61.63,61.66,9200.0,51.6183,51.6434,51.6015,51.6267,9200.0
2013-07-29 13:15:00,61.65,61.66,61.61,61.63,3100.0,51.6183,51.6267,51.5848,51.6015,3100.0
2013-07-29 13:20:00,61.62,61.72,61.62,61.68,4900.0,51.5932,51.6769,51.5932,51.6434,4900.0
2013-07-29 13:25:00,61.67,61.7,61.66,61.67,13900.0,51.635,51.6602,51.6267,51.635,13900.0
2013-07-29 13:30:00,61.68,61.78,61.66,61.77,8600.0,51.6434,51.7271,51.6267,51.7188,8600.0
2013-07-29 13:35:00,61.77,61.77,61.73,61.74,4200.0,51.7188,51.7188,51.6853,51.6936,4200.0
2013-07-29 13:40:00,61.74,61.74,61.71,61.71,2700.0,51.6936,51.6936,51.6685,51.6685,2700.0
2013-07-29 13:45:00,61.74,61.74,61.7,61.7,4500.0,51.6936,51.6936,51.6602,51.6602,4500.0
2013-07-29 13:50:00,61.71,61.76,61.7,61.75,3600.0,51.6685,51.7104,51.6602,51.702,3600.0
2013-07-29 13:55:00,61.75,61.75,61.67,61.72,17200.0,51.702,51.702,51.635,51.6769,17200.0
2013-07-29 14:00:00,61.71,61.79,61.7,61.79,5800.0,51.6685,51.7355,51.6602,51.7355,5800.0
2013-07-29 14:05:00,61.79,61.84,61.67,61.75,33600.0,51.7355,51.7774,51.635,51.702,33600.0
2013-07-29 14:10:00,61.74,61.84,61.74,61.84,7400.0,51.6936,51.7774,51.6936,51.7774,7400.0
2013-07-29 14:15:00,61.82,61.87,61.74,61.87,49400.0,51.7606,51.8025,51.6936,51.8025,49400.0
2013-07-29 14:20:00,61.87,61.92,61.87,61.91,17000.0,51.8025,51.8444,51.8025,51.836,17000.0
2013-07-29 14:25:00,61.93,61.99,61.85,61.86,28200.0,51.8527,51.903,51.7857,51.7941,28200.0
2013-07-29 14:30:00,61.86,61.87,61.8,61.8,18000.0,51.7941,51.8025,51.7439,51.7439,18000.0
2013-07-29 14:35:00,61.79,61.8,61.72,61.74,10200.0,51.7355,51.7439,51.6769,51.6936,10200.0
2013-07-29 14:40:00,61.73,61.77,61.72,61.75,4200.0,51.6853,51.7188,51.6769,51.702,4200.0
2013-07-29 14:45:00,61.77,61.78,61.73,61.77,4600.0,51.7188,51.7271,51.6853,51.7188,4600.0
2013-07-29 14:50:00,61.76,61.9,61.76,61.83,6000.0,51.7104,51.8276,51.7104,51.769,6000.0
2013-07-29 14:55:00,61.84,61.92,61.84,61.92,3600.0,51.7774,51.8444,51.7774,51.8444,3600.0
2013-07-29 15:00:00,61.92,61.99,61.88,61.89,6100.0,51.8444,51.903,51.8109,51.8192,6100.0
2013-07-29 15:05:00,61.88,61.96,61.86,61.96,7000.0,51.8109,51.8778,51.7941,51.8778,7000.0
2013-07-29 15:10:00,61.95,61.96,61.8,61.86,27000.0,51.8695,51.8778,51.7439,51.7941,27000.0
2013-07-29 15:15:00,61.87,61.87,61.75,61.8,44200.0,51.8025,51.8025,51.702,51.7439,44200.0
2013-07-29 15:20:00,61.79,61.91,61.75,61.91,15400.0,51.7355,51.836,51.702,51.836,15400.0
2013-07-29 15:25:00,61.9,61.97,61.9,61.93,11100.0,51.8276,51.8862,51.8276,51.8527,11100.0
2013-07-29 15:30:00,61.95,62.01,61.94,61.97,12300.0,51.8695,51.9197,51.8611,51.8862,12300.0
2013-07-29 15:35:00,61.96,62.0,61.84,61.84,67800.0,51.8778,51.9113,51.7774,51.7774,67800.0
2013-07-29 15:40:00,61.83,61.94,61.8,61.91,25100.0,51.769,51.8611,51.7439,51.836,25100.0
2013-07-29 15:45:00,61.91,61.95,61.83,61.83,21700.0,51.836,51.8695,51.769,51.769,21700.0
2013-07-29 15:50:00,61.84,61.84,61.69,61.72,46300.0,51.7774,51.7774,51.6518,51.6769,46300.0
2013-07-29 15:55:00,61.72,61.78,61.65,61.78,86600.0,51.6769,51.7271,51.6183,51.7271,86600.0
2013-07-30 09:30:00,61.8,62.9,61.8,62.78,16800.0,51.7439,52.6649,51.7439,52.5644,16800.0
2013-07-30 09:35:00,62.71,62.88,61.93,61.95,16000.0,52.5058,52.6481,51.8527,51.8695,16000.0
2013-07-30 09:40:00,61.98,62.14,61.89,62.08,8800.0,51.8946,52.0286,51.8192,51.9783,8800.0
2013-07-30 09:45:00,62.09,62.17,62.08,62.12,7800.0,51.9867,52.0537,51.9783,52.0118,7800.0
2013-07-30 09:50:00,62.13,62.23,62.02,62.03,11300.0,52.0202,52.1039,51.9281,51.9365,11300.0
2013-07-30 09:55:00,62.04,62.19,62.04,62.13,12900.0,51.9448,52.0704,51.9448,52.0202,12900.0
2013-07-30 10:00:00,62.13,62.2,62.06,62.09,17500.0,52.0202,52.0788,51.9616,51.9867,17500.0
2013-07-30 10:05:00,62.15,62.19,62.07,62.17,17500.0,52.0369,52.0704,51.9699,52.0537,17500.0
2013-07-30 10:10:00,62.18,62.22,62.07,62.13,13100.0,52.062,52.0955,51.9699,52.0202,13100.0
2013-07-30 10:15:00,62.11,62.21,62.06,62.17,13600.0,52.0034,52.0872,51.9616,52.0537,13600.0
2013-07-30 10:20:00,62.11,62.18,62.04,62.07,46900.0,52.0034,52.062,51.9448,51.9699,46900.0
2013-07-30 10:25:00,62.07,62.15,61.98,62.02,24100.0,51.9699,52.0369,51.8946,51.9281,24100.0
2013-07-30 10:30:00,62.02,62.12,62.0,62.03,25300.0,51.9281,52.0118,51.9113,51.9365,25300.0
2013-07-30 10:35:00,62.04,62.23,62.02,62.23,55800.0,51.9448,52.1039,51.9281,52.1039,55800.0
2013-07-30 10:40:00,62.24,62.29,62.2,62.2,7300.0,52.1123,52.1541,52.0788,52.0788,7300.0
2013-07-30 10:45:00,62.19,62.2,62.06,62.08,12000.0,52.0704,52.0788,51.9616,51.9783,12000.0
2013-07-30 10:50:00,62.09,62.15,62.02,62.02,20500.0,51.9867,52.0369,51.9281,51.9281,20500.0
2013-07-30 10:55:00,62.04,62.08,61.88,61.9,5000.0,51.9448,51.9783,51.8109,51.8276,5000.0
2013-07-30 11:00:00,61.87,61.87,61.53,61.68,41000.0,51.8025,51.8025,51.5178,51.6434,41000.0
2013-07-30 11:05:00,61.68,61.76,61.63,61.73,16300.0,51.6434,51.7104,51.6015,51.6853,16300.0
2013-07-30 11:10:00,61.75,61.84,61.73,61.84,8000.0,51.702,51.7774,51.6853,51.7774,8000.0
2013-07-30 11:15:00,61.83,61.89,61.8,61.84,4300.0,51.769,51.8192,51.7439,51.7774,4300.0
2013-07-30 11:20:00,61.9,61.9,61.8,61.89,12300.0,51.8276,51.8276,51.7439,51.8192,12300.0
2013-07-30 11:25:00,61.9,62.06,61.75,62.06,18300.0,51.8276,51.9616,51.702,51.9616,18300.0
2013-07-30 11:30:00,62.07,62.11,62.01,62.05,14500.0,51.9699,52.0034,51.9197,51.9532,14500.0
2013-07-30 11:35:00,62.03,62.1,61.93,61.98,30800.0,51.9365,51.9951,51.8527,51.8946,30800.0
2013-07-30 11:40:00,61.98,62.01,61.93,62.0,6400.0,51.8946,51.9197,51.8527,51.9113,6400.0
2013-07-30 11:45:00,61.99,62.0,61.88,61.95,9300.0,51.903,51.9113,51.8109,51.8695,9300.0
2013-07-30 11:50:00,61.96,61.97,61.88,61.95,12200.0,51.8778,51.8862,51.8109,51.8695,12200.0
2013-07-30 11:55:00,61.97,61.99,61.94,61.98,13700.0,51.8862,51.903,51.8611,51.8946,13700.0
2013-07-30 12:00:00,61.97,62.0,61.96,61.98,18500.0,51.8862,51.9113,51.8778,51.8946,18500.0
2013-07-30 12:05:00,61.97,62.0,61.96,61.99,9700.0,51.8862,51.9113,51.8778,51.903,9700.0
2013-07-30 12:10:00,61.98,61.98,61.92,61.97,6700.0,51.8946,51.8946,51.8444,51.8862,6700.0
2013-07-30 12:15:00,61.97,61.99,61.93,61.95,9200.0,51.8862,51.903,51.8527,51.8695,9200.0
2013-07-30 12:20:00,61.93,61.98,61.93,61.97,13300.0,51.8527,51.8946,51.8527,51.8862,13300.0
2013-07-30 12:25:00,61.96,61.99,61.91,61.98,13900.0,51.8778,51.903,51.836,51.8946,13900.0
2013-07-30 12:30:00,61.98,61.99,61.96,61.96,11800.0,51.8946,51.903,51.8778,51.8778,11800.0
2013-07-30 12:35:00,61.95,61.99,61.95,61.97,11500.0,51.8695,51.903,51.8695,51.8862,11500.0
2013-07-30 12:40:00,61.96,62.0,61.96,61.99,14100.0,51.8778,51.9113,51.8778,51.903,14100.0
2013-07-30 12:45:00,61.99,62.0,61.95,61.98,33100.0,51.903,51.9113,51.8695,51.8946,33100.0
2013-07-30 12:50:00,61.95,61.99,61.94,61.98,48900.0,51.8695,51.903,51.8611,51.8946,48900.0
2013-07-30 12:55:00,61.97,62.0,61.87,61.87,36900.0,51.8862,51.9113,51.8025,51.8025,36900.0
2013-07-30 13:00:00,61.87,61.92,61.8,61.8,13300.0,51.8025,51.8444,51.7439,51.7439,13300.0
2013-07-30 13:05:00,61.8,61.93,61.72,61.88,28100.0,51.7439,51.8527,51.6769,51.8109,28100.0
2013-07-30 13:10:00,61.91,61.95,61.91,61.95,3100.0,51.836,51.8695,51.836,51.8695,3100.0
2013-07-30 13:15:00,61.96,61.97,61.88,61.88,4600.0,51.8778,51.8862,51.8109,51.8109,4600.0
2013-07-30 13:20:00,61.89,61.91,61.87,61.89,2300.0,51.8192,51.836,51.8025,51.8192,2300.0
2013-07-30 13:25:00,61.89,61.89,61.83,61.85,12500.0,51.8192,51.8192,51.769,51.7857,12500.0
2013-07-30 13:30:00,61.84,61.89,61.8,61.88,14000.0,51.7774,51.8192,51.7439,51.8109,14000.0
2013-07-30 13:35:00,61.88,61.93,61.84,61.85,13300.0,51.8109,51.8527,51.7774,51.7857,13300.0
2013-07-30 13:40:00,61.84,61.85,61.77,61.77,12100.0,51.7774,51.7857,51.7188,51.7188,12100.0
2013-07-30 13:45:00,61.77,61.79,61.74,61.78,17300.0,51.7188,51.7355,51.6936,51.7271,17300.0
2013-07-30 13:50:00,61.78,61.79,61.74,61.79,6300.0,51.7271,51.7355,51.6936,51.7355,6300.0
2013-07-30 13:55:00,61.8,61.95,61.8,61.94,5700.0,51.7439,51.8695,51.7439,51.8611,5700.0
2013-07-30 14:00:00,61.95,62.1,61.95,62.07,11300.0,51.8695,51.9951,51.8695,51.9699,11300.0
2013-07-30 14:05:00,62.07,62.09,62.0,62.0,9600.0,51.9699,51.9867,51.9113,51.9113,9600.0
2013-07-30 14:10:00,62.02,62.09,61.98,62.04,15400.0,51.9281,51.9867,51.8946,51.9448,15400.0
2013-07-30 14:15:00,62.04,62.07,61.94,62.02,29100.0,51.9448,51.9699,51.8611,51.9281,29100.0
2013-07-30 14:20:00,62.05,62.05,61.91,61.99,10100.0,51.9532,51.9532,51.836,51.903,10100.0
2013-07-30 14:25:00,61.97,61.98,61.93,61.96,5000.0,51.8862,51.8946,51.8527,51.8778,5000.0
2013-07-30 14:30:00,61.97,61.99,61.95,61.97,4300.0,51.8862,51.903,51.8695,51.8862,4300.0
2013-07-30 14:35:00,61.97,62.03,61.97,62.01,10300.0,51.8862,51.9365,51.8862,51.9197,10300.0
2013-07-30 14:40:00,62.02,62.04,61.96,62.03,7300.0,51.9281,51.9448,51.8778,51.9365,7300.0
2013-07-30 14:45:00,62.02,62.02,61.98,61.98,13900.0,51.9281,51.9281,51.8946,51.8946,13900.0
2013-07-30 14:50:00,61.98,62.08,61.98,62.08,8200.0,51.8946,51.9783,51.8946,51.9783,8200.0
2013-07-30 14:55:00,62.11,62.11,61.95,61.95,8700.0,52.0034,52.0034,51.8695,51.8695,8700.0
2013-07-30 15:00:00,61.97,62.01,61.95,61.98,7400.0,51.8862,51.9197,51.8695,51.8946,7400.0
2013-07-30 15:05:00,61.96,62.07,61.94,62.05,12100.0,51.8778,51.9699,51.8611,51.9532,12100.0
2013-07-30 15:10:00,62.06,62.11,62.01,62.03,33400.0,51.9616,52.0034,51.9197,51.9365,33400.0
2013-07-30 15:15:00,62.01,62.08,61.98,62.08,17200.0,51.9197,51.9783,51.8946,51.9783,17200.0
2013-07-30 15:20:00,62.08,62.17,62.08,62.17,7100.0,51.9783,52.0537,51.9783,52.0537,7100.0
2013-07-30 15:25:00,62.15,62.26,62.1,62.14,24000.0,52.0369,52.129,51.9951,52.0286,24000.0
2013-07-30 15:30:00,62.13,62.15,62.0,62.03,19900.0,52.0202,52.0369,51.9113,51.9365,19900.0
2013-07-30 15:35:00,62.04,62.04,61.98,61.98,13500.0,51.9448,51.9448,51.8946,51.8946,13500.0
2013-07-30 15:40:00,61.99,61.99,61.87,61.88,28000.0,51.903,51.903,51.8025,51.8109,28000.0
2013-07-30 15:45:00,61.89,61.99,61.89,61.94,25200.0,51.8192,51.903,51.8192,51.8611,25200.0
2013-07-30 15:50:00,61.95,61.95,61.84,61.94,47500.0,51.8695,51.8695,51.7774,51.8611,47500.0
2013-07-30 15:55:00,61.93,62.01,61.86,61.87,113500.0,51.8527,51.9197,51.7941,51.8025,113500.0
2013-07-31 09:30:00,61.89,62.99,61.89,62.26,15800.0,51.8192,52.7402,51.8192,52.129,15800.0
2013-07-31 09:35:00,62.16,62.16,61.97,62.02,2500.0,52.0453,52.0453,51.8862,51.9281,2500.0
2013-07-31 09:40:00,62.0,62.1,61.94,61.95,2100.0,51.9113,51.9951,51.8611,51.8695,2100.0
2013-07-31 09:45:00,61.96,62.04,61.9,61.9,2100.0,51.8778,51.9448,51.8276,51.8276,2100.0
2013-07-31 09:50:00,61.92,61.96,61.87,61.92,4300.0,51.8444,51.8778,51.8025,51.8444,4300.0
2013-07-31 09:55:00,61.95,61.97,61.85,61.89,2800.0,51.8695,51.8862,51.7857,51.8192,2800.0
2013-07-31 10:00:00,61.88,62.24,61.88,62.24,6500.0,51.8109,52.1123,51.8109,52.1123,6500.0
2013-07-31 10:05:00,62.24,62.36,62.17,62.17,4900.0,52.1123,52.2128,52.0537,52.0537,4900.0
2013-07-31 10:10:00,62.17,62.19,61.98,61.98,2800.0,52.0537,52.0704,51.8946,51.8946,2800.0
2013-07-31 10:15:00,61.98,62.11,61.95,62.07,6300.0,51.8946,52.0034,51.8695,51.9699,6300.0
2013-07-31 10:20:00,62.03,62.03,61.98,61.98,600.0,51.9365,51.9365,51.8946,51.8946,600.0
2013-07-31 10:25:00,62.05,62.34,62.04,62.33,4600.0,51.9532,52.196,51.9448,52.1876,4600.0
2013-07-31 10:30:00,62.29,62.29,62.21,62.23,1300.0,52.1541,52.1541,52.0872,52.1039,1300.0
2013-07-31 10:35:00,62.16,62.31,62.16,62.24,4900.0,52.0453,52.1709,52.0453,52.1123,4900.0
2013-07-31 10:40:00,62.23,62.35,62.17,62.18,21400.0,52.1039,52.2044,52.0537,52.062,21400.0
2013-07-31 10:45:00,62.21,62.28,62.21,62.25,26000.0,52.0872,52.1458,52.0872,52.1207,26000.0
2013-07-31 10:50:00,62.24,62.27,62.23,62.26,5600.0,52.1123,52.1374,52.1039,52.129,5600.0
2013-07-31 10:55:00,62.27,62.31,62.22,62.31,4000.0,52.1374,52.1709,52.0955,52.1709,4000.0
2013-07-31 11:00:00,62.31,62.31,62.25,62.25,6100.0,52.1709,52.1709,52.1207,52.1207,6100.0
2013-07-31 11:05:00,62.25,62.25,62.16,62.17,3700.0,52.1207,52.1207,52.0453,52.0537,3700.0
2013-07-31 11:10:00,62.19,62.21,62.09,62.09,2400.0,52.0704,52.0872,51.9867,51.9867,2400.0
2013-07-31 11:15:00,62.11,62.12,62.02,62.07,4100.0,52.0034,52.0118,51.9281,51.9699,4100.0
2013-07-31 11:20:00,62.09,62.18,62.04,62.18,5700.0,51.9867,52.062,51.9448,52.062,5700.0
2013-07-31 11:25:00,62.14,62.14,62.03,62.06,8800.0,52.0286,52.0286,51.9365,51.9616,8800.0
2013-07-31 11:30:00,62.03,62.06,62.0,62.03,3000.0,51.9365,51.9616,51.9113,51.9365,3000.0
2013-07-31 11:35:00,62.05,62.06,62.0,62.01,2300.0,51.9532,51.9616,51.9113,51.9197,2300.0
2013-07-31 11:40:00,61.99,61.99,61.9,61.95,2600.0,51.903,51.903,51.8276,51.8695,2600.0
2013-07-31 11:45:00,61.94,61.96,61.91,61.95,4200.0,51.8611,51.8778,51.836,51.8695,4200.0
2013-07-31 11:50:00,61.94,61.95,61.93,61.95,1900.0,51.8611,51.8695,51.8527,51.8695,1900.0
2013-07-31 11:55:00,61.94,61.98,61.93,61.95,4400.0,51.8611,51.8946,51.8527,51.8695,4400.0
2013-07-31 12:00:00,61.94,61.99,61.89,61.95,7300.0,51.8611,51.903,51.8192,51.8695,7300.0
2013-07-31 12:05:00,61.96,61.98,61.94,61.94,3900.0,51.8778,51.8946,51.8611,51.8611,3900.0
2013-07-31 12:10:00,61.98,61.98,61.94,61.96,4800.0,51.8946,51.8946,51.8611,51.8778,4800.0
2013-07-31 12:15:00,61.95,61.97,61.93,61.94,8200.0,51.8695,51.8862,51.8527,51.8611,8200.0
2013-07-31 12:20:00,61.95,62.0,61.95,62.0,4400.0,51.8695,51.9113,51.8695,51.9113,4400.0
2013-07-31 12:25:00,61.99,62.01,61.97,61.97,4800.0,51.903,51.9197,51.8862,51.8862,4800.0
2013-07-31 12:30:00,61.97,62.05,61.97,62.05,6900.0,51.8862,51.9532,51.8862,51.9532,6900.0
2013-07-31 12:35:00,62.06,62.1,62.05,62.1,4100.0,51.9616,51.9951,51.9532,51.9951,4100.0
2013-07-31 12:40:00,62.11,62.14,62.11,62.12,2500.0,52.0034,52.0286,52.0034,52.0118,2500.0
2013-07-31 12:45:00,62.11,62.12,62.09,62.1,9700.0,52.0034,52.0118,51.9867,51.9951,9700.0
2013-07-31 12:50:00,62.1,62.11,62.06,62.07,3100.0,51.9951,52.0034,51.9616,51.9699,3100.0
2013-07-31 12:55:00,62.08,62.11,62.08,62.11,4800.0,51.9783,52.0034,51.9783,52.0034,4800.0
2013-07-31 13:00:00,62.11,62.12,62.09,62.12,8000.0,52.0034,52.0118,51.9867,52.0118,8000.0
2013-07-31 13:05:00,62.13,62.14,62.11,62.11,3800.0,52.0202,52.0286,52.0034,52.0034,3800.0
2013-07-31 13:10:00,62.12,62.15,62.11,62.11,6500.0,52.0118,52.0369,52.0034,52.0034,6500.0
2013-07-31 13:15:00,62.12,62.14,62.1,62.1,7900.0,52.0118,52.0286,51.9951,51.9951,7900.0
2013-07-31 13:20:00,62.11,62.11,62.06,62.09,12800.0,52.0034,52.0034,51.9616,51.9867,12800.0
2013-07-31 13:25:00,62.1,62.13,62.1,62.11,3400.0,51.9951,52.0202,51.9951,52.0034,3400.0
2013-07-31 13:30:00,62.12,62.14,62.09,62.11,19700.0,52.0118,52.0286,51.9867,52.0034,19700.0
2013-07-31 13:35:00,62.12,62.12,62.08,62.09,5400.0,52.0118,52.0118,51.9783,51.9867,5400.0
2013-07-31 13:40:00,62.09,62.11,62.09,62.09,3100.0,51.9867,52.0034,51.9867,51.9867,3100.0
2013-07-31 13:45:00,62.1,62.12,62.09,62.11,3800.0,51.9951,52.0118,51.9867,52.0034,3800.0
2013-07-31 13:50:00,62.11,62.12,62.09,62.1,5100.0,52.0034,52.0118,51.9867,51.9951,5100.0
2013-07-31 13:55:00,62.1,62.11,62.09,62.09,4600.0,51.9951,52.0034,51.9867,51.9867,4600.0
2013-07-31 14:00:00,62.1,62.15,61.96,61.99,28600.0,51.9951,52.0369,51.8778,51.903,28600.0
2013-07-31 14:05:00,61.98,62.0,61.93,62.0,3600.0,51.8946,51.9113,51.8527,51.9113,3600.0
2013-07-31 14:10:00,61.98,62.04,61.96,61.97,11400.0,51.8946,51.9448,51.8778,51.8862,11400.0
2013-07-31 14:15:00,61.99,61.99,61.87,61.92,12300.0,51.903,51.903,51.8025,51.8444,12300.0
2013-07-31 14:20:00,61.95,62.15,61.95,62.13,9500.0,51.8695,52.0369,51.8695,52.0202,9500.0
2013-07-31 14:25:00,62.13,62.2,62.13,62.17,6300.0,52.0202,52.0788,52.0202,52.0537,6300.0
2013-07-31 14:30:00,62.17,62.25,62.11,62.14,29900.0,52.0537,52.1207,52.0034,52.0286,29900.0
2013-07-31 14:35:00,62.14,62.24,62.14,62.22,22800.0,52.0286,52.1123,52.0286,52.0955,22800.0
2013-07-31 14:40:00,62.23,62.24,62.15,62.19,11800.0,52.1039,52.1123,52.0369,52.0704,11800.0
2013-07-31 14:45:00,62.19,62.23,62.15,62.21,6700.0,52.0704,52.1039,52.0369,52.0872,6700.0
2013-07-31 14:50:00,62.23,62.26,62.18,62.26,14400.0,52.1039,52.129,52.062,52.129,14400.0
2013-07-31 14:55:00,62.25,62.27,62.21,62.24,12000.0,52.1207,52.1374,52.0872,52.1123,12000.0
2013-07-31 15:00:00,62.25,62.25,62.13,62.14,11400.0,52.1207,52.1207,52.0202,52.0286,11400.0
2013-07-31 15:05:00,62.14,62.23,62.11,62.11,8200.0,52.0286,52.1039,52.0034,52.0034,8200.0
2013-07-31 15:10:00,62.12,62.19,62.08,62.08,7700.0,52.0118,52.0704,51.9783,51.9783,7700.0
2013-07-31 15:15:00,62.1,62.11,62.0,62.02,11300.0,51.9951,52.0034,51.9113,51.9281,11300.0
2013-07-31 15:20:00,62.01,62.06,61.99,62.02,18300.0,51.9197,51.9616,51.903,51.9281,18300.0
2013-07-31 15:25:00,62.01,62.13,61.99,62.12,14800.0,51.9197,52.0202,51.903,52.0118,14800.0
2013-07-31 15:30:00,62.12,62.12,62.0,62.03,24600.0,52.0118,52.0118,51.9113,51.9365,24600.0
2013-07-31 15:35:00,62.03,62.11,62.0,62.04,27100.0,51.9365,52.0034,51.9113,51.9448,27100.0
2013-07-31 15:40:00,62.05,62.16,62.01,62.13,30400.0,51.9532,52.0453,51.9197,52.0202,30400.0
2013-07-31 15:45:00,62.15,62.2,62.03,62.13,40400.0,52.0369,52.0788,51.9365,52.0202,40400.0
2013-07-31 15:50:00,62.12,62.16,61.9,61.9,25200.0,52.0118,52.0453,51.8276,51.8276,25200.0
2013-07-31 15:55:00,61.92,62.06,61.84,62.0,176100.0,51.8444,51.9616,51.7774,51.9113,176100.0
2013-08-01 09:30:00,62.49,62.89,62.46,62.46,4300.0,52.3216,52.6565,52.2965,52.2965,4300.0
2013-08-01 09:35:00,62.53,62.85,62.53,62.72,3100.0,52.3551,52.623,52.3551,52.5142,3100.0
2013-08-01 09:40:00,62.69,62.73,62.45,62.54,9300.0,52.4891,52.5226,52.2881,52.3635,9300.0
2013-08-01 09:45:00,62.6,62.74,62.59,62.59,6600.0,52.4137,52.5309,52.4053,52.4053,6600.0
2013-08-01 09:50:00,62.62,62.8,62.58,62.66,12400.0,52.4305,52.5812,52.397,52.4639,12400.0
2013-08-01 09:55:00,62.66,62.78,62.61,62.62,14400.0,52.4639,52.5644,52.4221,52.4305,14400.0
2013-08-01 10:00:00,62.62,62.83,62.58,62.83,13200.0,52.4305,52.6063,52.397,52.6063,13200.0
2013-08-01 10:05:00,62.83,62.88,62.76,62.77,19400.0,52.6063,52.6481,52.5477,52.556,19400.0
2013-08-01 10:10:00,62.78,62.78,62.65,62.74,24700.0,52.5644,52.5644,52.4556,52.5309,24700.0
2013-08-01 10:15:00,62.72,62.74,62.42,62.53,74000.0,52.5142,52.5309,52.263,52.3551,74000.0
2013-08-01 10:20:00,62.52,62.65,62.46,62.58,50500.0,52.3467,52.4556,52.2965,52.397,50500.0
2013-08-01 10:25:00,62.6,62.61,62.48,62.51,77000.0,52.4137,52.4221,52.3132,52.3384,77000.0
2013-08-01 10:30:00,62.51,62.55,62.44,62.5,12600.0,52.3384,52.3718,52.2797,52.33,12600.0
2013-08-01 10:35:00,62.52,62.55,62.49,62.51,37100.0,52.3467,52.3718,52.3216,52.3384,37100.0
2013-08-01 10:40:00,62.52,62.52,62.47,62.49,23200.0,52.3467,52.3467,52.3049,52.3216,23200.0
2013-08-01 10:45:00,62.5,62.51,62.47,62.47,8900.0,52.33,52.3384,52.3049,52.3049,8900.0
2013-08-01 10:50:00,62.48,62.51,62.46,62.5,14300.0,52.3132,52.3384,52.2965,52.33,14300.0
2013-08-01 10:55:00,62.5,62.51,62.49,62.51,20300.0,52.33,52.3384,52.3216,52.3384,20300.0
2013-08-01 11:00:00,62.52,62.52,62.49,62.49,14300.0,52.3467,52.3467,52.3216,52.3216,14300.0
2013-08-01 11:05:00,62.49,62.51,62.42,62.47,15900.0,52.3216,52.3384,52.263,52.3049,15900.0
2013-08-01 11:10:00,62.48,62.51,62.41,62.45,8400.0,52.3132,52.3384,52.2546,52.2881,8400.0
2013-08-01 11:15:00,62.45,62.51,62.45,62.51,7900.0,52.2881,52.3384,52.2881,52.3384,7900.0
2013-08-01 11:20:00,62.51,62.52,62.45,62.47,7600.0,52.3384,52.3467,52.2881,52.3049,7600.0
2013-08-01 11:25:00,62.48,62.51,62.46,62.49,13300.0,52.3132,52.3384,52.2965,52.3216,13300.0
2013-08-01 11:30:00,62.49,62.5,62.49,62.5,9900.0,52.3216,52.33,52.3216,52.33,9900.0
2013-08-01 11:35:00,62.5,62.5,62.48,62.49,11400.0,52.33,52.33,52.3132,52.3216,11400.0
2013-08-01 11:40:00,62.49,62.5,62.48,62.49,5700.0,52.3216,52.33,52.3132,52.3216,5700.0
2013-08-01 11:45:00,62.48,62.52,62.48,62.51,12100.0,52.3132,52.3467,52.3132,52.3384,12100.0
2013-08-01 11:50:00,62.51,62.52,62.47,62.5,9300.0,52.3384,52.3467,52.3049,52.33,9300.0
2013-08-01 11:55:00,62.49,62.5,62.48,62.5,12600.0,52.3216,52.33,52.3132,52.33,12600.0
2013-08-01 12:00:00,62.49,62.49,62.46,62.48,12000.0,52.3216,52.3216,52.2965,52.3132,12000.0
2013-08-01 12:05:00,62.48,62.5,62.48,62.5,11500.0,52.3132,52.33,52.3132,52.33,11500.0
2013-08-01 12:10:00,62.5,62.51,62.48,62.49,15900.0,52.33,52.3384,52.3132,52.3216,15900.0
2013-08-01 12:15:00,62.5,62.54,62.49,62.49,17400.0,52.33,52.3635,52.3216,52.3216,17400.0
2013-08-01 12:20:00,62.49,62.51,62.47,62.5,9100.0,52.3216,52.3384,52.3049,52.33,9100.0
2013-08-01 12:25:00,62.49,62.5,62.48,62.49,11100.0,52.3216,52.33,52.3132,52.3216,11100.0
2013-08-01 12:30:00,62.49,62.49,62.47,62.48,5100.0,52.3216,52.3216,52.3049,52.3132,5100.0
2013-08-01 12:35:00,62.48,62.49,62.46,62.47,8300.0,52.3132,52.3216,52.2965,52.3049,8300.0
2013-08-01 12:40:00,62.48,62.5,62.48,62.49,7900.0,52.3132,52.33,52.3132,52.3216,7900.0
2013-08-01 12:45:00,62.48,62.48,62.46,62.48,6200.0,52.3132,52.3132,52.2965,52.3132,6200.0
2013-08-01 12:50:00,62.48,62.49,62.46,62.48,6500.0,52.3132,52.3216,52.2965,52.3132,6500.0
2013-08-01 12:55:00,62.46,62.49,62.46,62.49,10800.0,52.2965,52.3216,52.2965,52.3216,10800.0
2013-08-01 13:00:00,62.49,62.51,62.47,62.49,8700.0,52.3216,52.3384,52.3049,52.3216,8700.0
2013-08-01 13:05:00,62.48,62.49,62.42,62.46,7400.0,52.3132,52.3216,52.263,52.2965,7400.0
2013-08-01 13:10:00,62.45,62.49,62.45,62.48,7300.0,52.2881,52.3216,52.2881,52.3132,7300.0
2013-08-01 13:15:00,62.48,62.5,62.47,62.48,5200.0,52.3132,52.33,52.3049,52.3132,5200.0
2013-08-01 13:20:00,62.49,62.5,62.45,62.47,8500.0,52.3216,52.33,52.2881,52.3049,8500.0
2013-08-01 13:25:00,62.47,62.49,62.47,62.48,8200.0,52.3049,52.3216,52.3049,52.3132,8200.0
2013-08-01 13:30:00,62.47,62.48,62.46,62.47,6100.0,52.3049,52.3132,52.2965,52.3049,6100.0
2013-08-01 13:35:00,62.47,62.5,62.47,62.5,7600.0,52.3049,52.33,52.3049,52.33,7600.0
2013-08-01 13:40:00,62.48,62.51,62.47,62.49,7700.0,52.3132,52.3384,52.3049,52.3216,7700.0
2013-08-01 13:45:00,62.5,62.51,62.47,62.47,5600.0,52.33,52.3384,52.3049,52.3049,5600.0
2013-08-01 13:50:00,62.48,62.49,62.47,62.48,7200.0,52.3132,52.3216,52.3049,52.3132,7200.0
2013-08-01 13:55:00,62.49,62.5,62.47,62.48,8400.0,52.3216,52.33,52.3049,52.3132,8400.0
2013-08-01 14:00:00,62.5,62.5,62.47,62.48,7500.0,52.33,52.33,52.3049,52.3132,7500.0
2013-08-01 14:05:00,62.47,62.49,62.45,62.47,10400.0,52.3049,52.3216,52.2881,52.3049,10400.0
2013-08-01 14:10:00,62.48,62.49,62.46,62.46,4400.0,52.3132,52.3216,52.2965,52.2965,4400.0
2013-08-01 14:15:00,62.45,62.46,62.43,62.46,7800.0,52.2881,52.2965,52.2714,52.2965,7800.0
2013-08-01 14:20:00,62.45,62.48,62.43,62.48,11000.0,52.2881,52.3132,52.2714,52.3132,11000.0
2013-08-01 14:25:00,62.48,62.49,62.46,62.48,6000.0,52.3132,52.3216,52.2965,52.3132,6000.0
2013-08-01 14:30:00,62.47,62.49,62.46,62.49,8600.0,52.3049,52.3216,52.2965,52.3216,8600.0
2013-08-01 14:35:00,62.49,62.49,62.46,62.48,8500.0,52.3216,52.3216,52.2965,52.3132,8500.0
2013-08-01 14:40:00,62.48,62.49,62.44,62.45,9000.0,52.3132,52.3216,52.2797,52.2881,9000.0
2013-08-01 14:45:00,62.44,62.44,62.38,62.41,9900.0,52.2797,52.2797,52.2295,52.2546,9900.0
2013-08-01 14:50:00,62.41,62.48,62.41,62.48,6900.0,52.2546,52.3132,52.2546,52.3132,6900.0
2013-08-01 14:55:00,62.49,62.49,62.44,62.45,8200.0,52.3216,52.3216,52.2797,52.2881,8200.0
2013-08-01 15:00:00,62.45,62.47,62.44,62.45,8000.0,52.2881,52.3049,52.2797,52.2881,8000.0
2013-08-01 15:05:00,62.46,62.48,62.45,62.45,11500.0,52.2965,52.3132,52.2881,52.2881,11500.0
2013-08-01 15:10:00,62.45,62.46,62.44,62.45,11400.0,52.2881,52.2965,52.2797,52.2881,11400.0
2013-08-01 15:15:00,62.46,62.47,62.37,62.4,19400.0,52.2965,52.3049,52.2211,52.2463,19400.0
2013-08-01 15:20:00,62.4,62.42,62.39,62.4,11800.0,52.2463,52.263,52.2379,52.2463,11800.0
2013-08-01 15:25:00,62.4,62.45,62.38,62.45,15400.0,52.2463,52.2881,52.2295,52.2881,15400.0
2013-08-01 15:30:00,62.44,62.46,62.4,62.43,8200.0,52.2797,52.2965,52.2463,52.2714,8200.0
2013-08-01 15:35:00,62.42,62.46,62.39,62.45,39600.0,52.263,52.2965,52.2379,52.2881,39600.0
2013-08-01 15:40:00,62.45,62.45,62.35,62.35,23500.0,52.2881,52.2881,52.2044,52.2044,23500.0
2013-08-01 15:45:00,62.35,62.39,62.35,62.35,28300.0,52.2044,52.2379,52.2044,52.2044,28300.0
2013-08-01 15:50:00,62.37,62.4,62.34,62.34,27200.0,52.2211,52.2463,52.196,52.196,27200.0
2013-08-01 15:55:00,62.31,62.5,62.31,62.41,101400.0,52.1709,52.33,52.1709,52.2546,101400.0
2013-08-02 09:30:00,62.3,62.35,62.03,62.13,7200.0,52.1625,52.2044,51.9365,52.0202,7200.0
2013-08-02 09:35:00,62.09,62.18,61.88,62.13,7600.0,51.9867,52.062,51.8109,52.0202,7600.0
2013-08-02 09:40:00,62.18,62.28,62.14,62.28,2600.0,52.062,52.1458,52.0286,52.1458,2600.0
2013-08-02 09:45:00,62.25,62.45,62.25,62.35,12000.0,52.1207,52.2881,52.1207,52.2044,12000.0
2013-08-02 09:50:00,62.35,62.68,62.35,62.55,31600.0,52.2044,52.4807,52.2044,52.3718,31600.0
2013-08-02 09:55:00,62.56,62.58,62.44,62.5,34000.0,52.3802,52.397,52.2797,52.33,34000.0
2013-08-02 10:00:00,62.5,62.52,62.35,62.42,31200.0,52.33,52.3467,52.2044,52.263,31200.0
2013-08-02 10:05:00,62.4,62.47,62.35,62.47,7800.0,52.2463,52.3049,52.2044,52.3049,7800.0
2013-08-02 10:10:00,62.44,62.53,62.4,62.46,7800.0,52.2797,52.3551,52.2463,52.2965,7800.0
2013-08-02 10:15:00,62.46,62.55,62.45,62.54,9400.0,52.2965,52.3718,52.2881,52.3635,9400.0
2013-08-02 10:20:00,62.54,62.56,62.45,62.45,13300.0,52.3635,52.3802,52.2881,52.2881,13300.0
2013-08-02 10:25:00,62.46,62.5,62.39,62.49,11500.0,52.2965,52.33,52.2379,52.3216,11500.0
2013-08-02 10:30:00,62.43,62.5,62.37,62.5,5300.0,52.2714,52.33,52.2211,52.33,5300.0
2013-08-02 10:35:00,62.47,62.54,62.46,62.49,13600.0,52.3049,52.3635,52.2965,52.3216,13600.0
2013-08-02 10:40:00,62.48,62.52,62.47,62.51,9500.0,52.3132,52.3467,52.3049,52.3384,9500.0
2013-08-02 10:45:00,62.49,62.52,62.47,62.48,9600.0,52.3216,52.3467,52.3049,52.3132,9600.0
2013-08-02 10:50:00,62.49,62.5,62.41,62.41,6900.0,52.3216,52.33,52.2546,52.2546,6900.0
2013-08-02 10:55:00,62.45,62.51,62.44,62.44,10700.0,52.2881,52.3384,52.2797,52.2797,10700.0
2013-08-02 11:00:00,62.42,62.45,62.4,62.44,3000.0,52.263,52.2881,52.2463,52.2797,3000.0
2013-08-02 11:05:00,62.44,62.48,62.4,62.4,5300.0,52.2797,52.3132,52.2463,52.2463,5300.0
2013-08-02 11:10:00,62.42,62.44,62.33,62.34,6000.0,52.263,52.2797,52.1876,52.196,6000.0
2013-08-02 11:15:00,62.33,62.5,62.32,62.5,6200.0,52.1876,52.33,52.1793,52.33,6200.0
2013-08-02 11:20:00,62.5,62.55,62.49,62.49,14800.0,52.33,52.3718,52.3216,52.3216,14800.0
2013-08-02 11:25:00,62.49,62.51,62.45,62.45,6800.0,52.3216,52.3384,52.2881,52.2881,6800.0
2013-08-02 11:30:00,62.45,62.46,62.41,62.41,2000.0,52.2881,52.2965,52.2546,52.2546,2000.0
2013-08-02 11:35:00,62.4,62.46,62.4,62.46,2600.0,52.2463,52.2965,52.2463,52.2965,2600.0
2013-08-02 11:40:00,62.46,62.49,62.44,62.44,3500.0,52.2965,52.3216,52.2797,52.2797,3500.0
2013-08-02 11:45:00,62.42,62.44,62.4,62.44,3100.0,52.263,52.2797,52.2463,52.2797,3100.0
2013-08-02 11:50:00,62.42,62.48,62.42,62.48,2300.0,52.263,52.3132,52.263,52.3132,2300.0
2013-08-02 11:55:00,62.47,62.49,62.42,62.42,2600.0,52.3049,52.3216,52.263,52.263,2600.0
2013-08-02 12:00:00,62.4,62.46,62.37,62.46,2700.0,52.2463,52.2965,52.2211,52.2965,2700.0
2013-08-02 12:05:00,62.46,62.53,62.46,62.51,8000.0,52.2965,52.3551,52.2965,52.3384,8000.0
2013-08-02 12:10:00,62.5,62.52,62.47,62.5,10000.0,52.33,52.3467,52.3049,52.33,10000.0
2013-08-02 12:15:00,62.51,62.64,62.5,62.6,9500.0,52.3384,52.4472,52.33,52.4137,9500.0
2013-08-02 12:20:00,62.59,62.6,62.52,62.52,6700.0,52.4053,52.4137,52.3467,52.3467,6700.0
2013-08-02 12:25:00,62.51,62.54,62.43,62.54,34100.0,52.3384,52.3635,52.2714,52.3635,34100.0
2013-08-02 12:30:00,62.51,62.57,62.51,62.56,5300.0,52.3384,52.3886,52.3384,52.3802,5300.0
2013-08-02 12:35:00,62.59,62.59,62.52,62.55,2500.0,52.4053,52.4053,52.3467,52.3718,2500.0
2013-08-02 12:40:00,62.52,62.6,62.52,62.57,5600.0,52.3467,52.4137,52.3467,52.3886,5600.0
2013-08-02 12:45:00,62.58,62.62,62.58,62.62,5300.0,52.397,52.4305,52.397,52.4305,5300.0
2013-08-02 12:50:00,62.6,62.63,62.57,62.62,3500.0,52.4137,52.4388,52.3886,52.4305,3500.0
2013-08-02 12:55:00,62.62,62.62,62.55,62.57,6600.0,52.4305,52.4305,52.3718,52.3886,6600.0
2013-08-02 13:00:00,62.57,62.57,62.54,62.54,2800.0,52.3886,52.3886,52.3635,52.3635,2800.0
2013-08-02 13:05:00,62.53,62.56,62.49,62.55,11800.0,52.3551,52.3802,52.3216,52.3718,11800.0
2013-08-02 13:10:00,62.53,62.62,62.53,62.6,20100.0,52.3551,52.4305,52.3551,52.4137,20100.0
2013-08-02 13:15:00,62.6,62.62,62.58,62.58,11400.0,52.4137,52.4305,52.397,52.397,11400.0
2013-08-02 13:20:00,62.57,62.57,62.54,62.54,6400.0,52.3886,52.3886,52.3635,52.3635,6400.0
2013-08-02 13:25:00,62.55,62.56,62.35,62.35,7800.0,52.3718,52.3802,52.2044,52.2044,7800.0
2013-08-02 13:30:00,62.37,62.42,62.35,62.42,5700.0,52.2211,52.263,52.2044,52.263,5700.0
2013-08-02 13:35:00,62.41,62.42,62.28,62.31,3700.0,52.2546,52.263,52.1458,52.1709,3700.0
2013-08-02 13:40:00,62.28,62.29,62.21,62.28,7600.0,52.1458,52.1541,52.0872,52.1458,7600.0
2013-08-02 13:45:00,62.28,62.42,62.28,62.38,8000.0,52.1458,52.263,52.1458,52.2295,8000.0
2013-08-02 13:50:00,62.37,62.44,62.36,62.4,5200.0,52.2211,52.2797,52.2128,52.2463,5200.0
2013-08-02 13:55:00,62.4,62.42,62.37,62.39,4500.0,52.2463,52.263,52.2211,52.2379,4500.0
2013-08-02 14:00:00,62.4,62.47,62.4,62.47,3700.0,52.2463,52.3049,52.2463,52.3049,3700.0
2013-08-02 14:05:00,62.47,62.56,62.47,62.55,5900.0,52.3049,52.3802,52.3049,52.3718,5900.0
2013-08-02 14:10:00,62.54,62.55,62.5,62.55,7000.0,52.3635,52.3718,52.33,52.3718,7000.0
2013-08-02 14:15:00,62.52,62.53,62.49,62.49,1900.0,52.3467,52.3551,52.3216,52.3216,1900.0
2013-08-02 14:20:00,62.48,62.49,62.42,62.44,3700.0,52.3132,52.3216,52.263,52.2797,3700.0
2013-08-02 14:25:00,62.44,62.54,62.44,62.54,6900.0,52.2797,52.3635,52.2797,52.3635,6900.0
2013-08-02 14:30:00,62.55,62.55,62.43,62.43,5400.0,52.3718,52.3718,52.2714,52.2714,5400.0
2013-08-02 14:35:00,62.43,62.46,62.4,62.45,9400.0,52.2714,52.2965,52.2463,52.2881,9400.0
2013-08-02 14:40:00,62.43,62.45,62.41,62.43,16300.0,52.2714,52.2881,52.2546,52.2714,16300.0
2013-08-02 14:45:00,62.43,62.44,62.42,62.42,8200.0,52.2714,52.2797,52.263,52.263,8200.0
2013-08-02 14:50:00,62.42,62.46,62.42,62.43,11300.0,52.263,52.2965,52.263,52.2714,11300.0
2013-08-02 14:55:00,62.45,62.5,62.45,62.48,10400.0,52.2881,52.33,52.2881,52.3132,10400.0
2013-08-02 15:00:00,62.49,62.5,62.46,62.46,14800.0,52.3216,52.33,52.2965,52.2965,14800.0
2013-08-02 15:05:00,62.45,62.5,62.43,62.47,10500.0,52.2881,52.33,52.2714,52.3049,10500.0
2013-08-02 15:10:00,62.45,62.5,62.44,62.46,9300.0,52.2881,52.33,52.2797,52.2965,9300.0
2013-08-02 15:15:00,62.46,62.46,62.42,62.42,6500.0,52.2965,52.2965,52.263,52.263,6500.0
2013-08-02 15:20:00,62.41,62.42,62.36,62.36,9700.0,52.2546,52.263,52.2128,52.2128,9700.0
2013-08-02 15:25:00,62.36,62.43,62.36,62.43,14600.0,52.2128,52.2714,52.2128,52.2714,14600.0
2013-08-02 15:30:00,62.43,62.5,62.42,62.47,23400.0,52.2714,52.33,52.263,52.3049,23400.0
2013-08-02 15:35:00,62.46,62.47,62.41,62.44,16700.0,52.2965,52.3049,52.2546,52.2797,16700.0
2013-08-02 15:40:00,62.43,62.54,62.42,62.51,19400.0,52.2714,52.3635,52.263,52.3384,19400.0
2013-08-02 15:45:00,62.51,62.56,62.43,62.47,40200.0,52.3384,52.3802,52.2714,52.3049,40200.0
2013-08-02 15:50:00,62.48,62.5,62.41,62.47,49500.0,52.3132,52.33,52.2546,52.3049,49500.0
2013-08-02 15:55:00,62.5,62.55,62.4,62.43,213800.0,52.33,52.3718,52.2463,52.2714,213800.0
2013-08-05 09:30:00,62.33,62.59,62.13,62.39,5300.0,52.1876,52.4053,52.0202,52.2379,5300.0
2013-08-05 09:35:00,62.3,62.45,62.28,62.4,4600.0,52.1625,52.2881,52.1458,52.2463,4600.0
2013-08-05 09:40:00,62.38,62.51,62.3,62.51,12000.0,52.2295,52.3384,52.1625,52.3384,12000.0
2013-08-05 09:45:00,62.5,62.64,62.44,62.55,20500.0,52.33,52.4472,52.2797,52.3718,20500.0
2013-08-05 09:50:00,62.58,62.72,62.53,62.56,22600.0,52.397,52.5142,52.3551,52.3802,22600.0
2013-08-05 09:55:00,62.59,62.82,62.59,62.81,16500.0,52.4053,52.5979,52.4053,52.5895,16500.0
2013-08-05 10:00:00,62.81,62.93,62.58,62.74,22400.0,52.5895,52.69,52.397,52.5309,22400.0
2013-08-05 10:05:00,62.74,62.77,62.67,62.67,5900.0,52.5309,52.556,52.4723,52.4723,5900.0
2013-08-05 10:10:00,62.67,62.8,62.61,62.75,3000.0,52.4723,52.5812,52.4221,52.5393,3000.0
2013-08-05 10:15:00,62.8,62.81,62.67,62.73,6300.0,52.5812,52.5895,52.4723,52.5226,6300.0
2013-08-05 10:20:00,62.69,62.83,62.68,62.83,5400.0,52.4891,52.6063,52.4807,52.6063,5400.0
2013-08-05 10:25:00,62.8,62.85,62.77,62.79,21900.0,52.5812,52.623,52.556,52.5728,21900.0
2013-08-05 10:30:00,62.79,62.86,62.75,62.8,19400.0,52.5728,52.6314,52.5393,52.5812,19400.0
2013-08-05 10:35:00,62.8,62.9,62.78,62.85,78400.0,52.5812,52.6649,52.5644,52.623,78400.0
2013-08-05 10:40:00,62.85,62.91,62.78,62.82,19400.0,52.623,52.6733,52.5644,52.5979,19400.0
2013-08-05 10:45:00,62.83,62.84,62.75,62.79,9600.0,52.6063,52.6147,52.5393,52.5728,9600.0
2013-08-05 10:50:00,62.8,62.81,62.77,62.8,10400.0,52.5812,52.5895,52.556,52.5812,10400.0
2013-08-05 10:55:00,62.8,62.84,62.79,62.8,12300.0,52.5812,52.6147,52.5728,52.5812,12300.0
2013-08-05 11:00:00,62.8,62.86,62.78,62.8,40000.0,52.5812,52.6314,52.5644,52.5812,40000.0
2013-08-05 11:05:00,62.8,62.81,62.76,62.8,21700.0,52.5812,52.5895,52.5477,52.5812,21700.0
2013-08-05 11:10:00,62.8,62.83,62.77,62.8,11700.0,52.5812,52.6063,52.556,52.5812,11700.0
2013-08-05 11:15:00,62.81,62.83,62.8,62.82,19900.0,52.5895,52.6063,52.5812,52.5979,19900.0
2013-08-05 11:20:00,62.83,62.83,62.78,62.81,17900.0,52.6063,52.6063,52.5644,52.5895,17900.0
2013-08-05 11:25:00,62.82,62.83,62.78,62.79,22400.0,52.5979,52.6063,52.5644,52.5728,22400.0
2013-08-05 11:30:00,62.78,62.85,62.76,62.85,7300.0,52.5644,52.623,52.5477,52.623,7300.0
2013-08-05 11:35:00,62.82,62.88,62.79,62.81,27200.0,52.5979,52.6481,52.5728,52.5895,27200.0
2013-08-05 11:40:00,62.8,62.98,62.8,62.98,17100.0,52.5812,52.7319,52.5812,52.7319,17100.0
2013-08-05 11:45:00,62.97,63.02,62.93,63.02,6400.0,52.7235,52.7654,52.69,52.7654,6400.0
2013-08-05 11:50:00,63.01,63.09,62.97,63.02,17800.0,52.757,52.824,52.7235,52.7654,17800.0
2013-08-05 11:55:00,63.01,63.02,62.96,63.01,10100.0,52.757,52.7654,52.7151,52.757,10100.0
2013-08-05 12:00:00,63.0,63.05,62.99,63.0,17400.0,52.7486,52.7905,52.7402,52.7486,17400.0
2013-08-05 12:05:00,63.02,63.03,63.0,63.02,5900.0,52.7654,52.7737,52.7486,52.7654,5900.0
2013-08-05 12:10:00,63.03,63.04,62.99,63.01,14700.0,52.7737,52.7821,52.7402,52.757,14700.0
2013-08-05 12:15:00,63.01,63.03,63.01,63.01,4400.0,52.757,52.7737,52.757,52.757,4400.0
2013-08-05 12:20:00,63.01,63.06,62.94,62.96,28300.0,52.757,52.7989,52.6984,52.7151,28300.0
2013-08-05 12:25:00,62.99,63.0,62.98,62.99,11900.0,52.7402,52.7486,52.7319,52.7402,11900.0
2013-08-05 12:30:00,62.98,62.98,62.88,62.92,3700.0,52.7319,52.7319,52.6481,52.6816,3700.0
2013-08-05 12:35:00,62.95,62.97,62.92,62.93,2200.0,52.7068,52.7235,52.6816,52.69,2200.0
2013-08-05 12:40:00,62.91,62.96,62.9,62.9,5600.0,52.6733,52.7151,52.6649,52.6649,5600.0
2013-08-05 12:45:00,62.92,62.95,62.92,62.93,4700.0,52.6816,52.7068,52.6816,52.69,4700.0
2013-08-05 12:50:00,62.94,62.95,62.89,62.91,10000.0,52.6984,52.7068,52.6565,52.6733,10000.0
2013-08-05 12:55:00,62.92,62.93,62.91,62.93,4000.0,52.6816,52.69,52.6733,52.69,4000.0
2013-08-05 13:00:00,62.93,62.93,62.9,62.9,3000.0,52.69,52.69,52.6649,52.6649,3000.0
2013-08-05 13:05:00,62.9,62.92,62.88,62.92,7900.0,52.6649,52.6816,52.6481,52.6816,7900.0
2013-08-05 13:10:00,62.92,62.94,62.9,62.9,8600.0,52.6816,52.6984,52.6649,52.6649,8600.0
2013-08-05 13:15:00,62.9,62.93,62.89,62.93,11900.0,52.6649,52.69,52.6565,52.69,11900.0
2013-08-05 13:20:00,62.93,62.96,62.9,62.92,11000.0,52.69,52.7151,52.6649,52.6816,11000.0
2013-08-05 13:25:00,62.93,62.93,62.89,62.92,6300.0,52.69,52.69,52.6565,52.6816,6300.0
2013-08-05 13:30:00,62.92,62.92,62.89,62.9,5900.0,52.6816,52.6816,52.6565,52.6649,5900.0
2013-08-05 13:35:00,62.9,62.93,62.9,62.92,5700.0,52.6649,52.69,52.6649,52.6816,5700.0
2013-08-05 13:40:00,62.92,62.94,62.89,62.92,5300.0,52.6816,52.6984,52.6565,52.6816,5300.0
2013-08-05 13:45:00,62.94,62.94,62.9,62.93,8200.0,52.6984,52.6984,52.6649,52.69,8200.0
2013-08-05 13:50:00,62.94,62.95,62.91,62.94,15300.0,52.6984,52.7068,52.6733,52.6984,15300.0
2013-08-05 13:55:00,62.94,62.94,62.89,62.91,27600.0,52.6984,52.6984,52.6565,52.6733,27600.0
2013-08-05 14:00:00,62.91,62.92,62.86,62.92,9000.0,52.6733,52.6816,52.6314,52.6816,9000.0
2013-08-05 14:05:00,62.93,63.0,62.9,62.98,20400.0,52.69,52.7486,52.6649,52.7319,20400.0
2013-08-05 14:10:00,62.99,63.07,62.92,63.06,7000.0,52.7402,52.8072,52.6816,52.7989,7000.0
2013-08-05 14:15:00,63.06,63.09,63.01,63.01,9700.0,52.7989,52.824,52.757,52.757,9700.0
2013-08-05 14:20:00,62.97,63.07,62.97,63.05,6500.0,52.7235,52.8072,52.7235,52.7905,6500.0
2013-08-05 14:25:00,63.05,63.14,63.02,63.06,11300.0,52.7905,52.8658,52.7654,52.7989,11300.0
2013-08-05 14:30:00,63.06,63.13,63.0,63.01,13000.0,52.7989,52.8575,52.7486,52.757,13000.0
2013-08-05 14:35:00,63.01,63.04,62.98,63.03,31900.0,52.757,52.7821,52.7319,52.7737,31900.0
2013-08-05 14:40:00,63.02,63.11,62.99,63.08,14300.0,52.7654,52.8407,52.7402,52.8156,14300.0
2013-08-05 14:45:00,63.08,63.17,63.08,63.17,13400.0,52.8156,52.891,52.8156,52.891,13400.0
2013-08-05 14:50:00,63.16,63.27,63.12,63.2,14900.0,52.8826,52.9747,52.8491,52.9161,14900.0
2013-08-05 14:55:00,63.2,63.29,63.17,63.28,14300.0,52.9161,52.9914,52.891,52.9831,14300.0
2013-08-05 15:00:00,63.28,63.31,63.26,63.3,17900.0,52.9831,53.0082,52.9663,52.9998,17900.0
2013-08-05 15:05:00,63.31,63.31,63.08,63.13,49900.0,53.0082,53.0082,52.8156,52.8575,49900.0
2013-08-05 15:10:00,63.14,63.15,63.0,63.03,39400.0,52.8658,52.8742,52.7486,52.7737,39400.0
2013-08-05 15:15:00,63.01,63.17,63.0,63.13,31900.0,52.757,52.891,52.7486,52.8575,31900.0
2013-08-05 15:20:00,63.15,63.27,63.14,63.27,16200.0,52.8742,52.9747,52.8658,52.9747,16200.0
2013-08-05 15:25:00,63.28,63.33,63.2,63.31,31200.0,52.9831,53.0249,52.9161,53.0082,31200.0
2013-08-05 15:30:00,63.29,63.36,63.27,63.29,21900.0,52.9914,53.05,52.9747,52.9914,21900.0
2013-08-05 15:35:00,63.29,63.34,63.13,63.13,39700.0,52.9914,53.0333,52.8575,52.8575,39700.0
2013-08-05 15:40:00,63.11,63.27,63.08,63.27,36400.0,52.8407,52.9747,52.8156,52.9747,36400.0
2013-08-05 15:45:00,63.28,63.3,63.18,63.21,36000.0,52.9831,52.9998,52.8993,52.9244,36000.0
2013-08-05 15:50:00,63.22,63.27,63.17,63.24,26700.0,52.9328,52.9747,52.891,52.9496,26700.0
2013-08-05 15:55:00,63.24,63.27,63.18,63.25,44100.0,52.9496,52.9747,52.8993,52.9579,44100.0
2013-08-06 09:30:00,63.0,63.27,63.0,63.24,6800.0,52.7486,52.9747,52.7486,52.9496,6800.0
2013-08-06 09:35:00,63.12,63.16,63.06,63.16,1800.0,52.8491,52.8826,52.7989,52.8826,1800.0
2013-08-06 09:40:00,63.11,63.11,62.91,63.04,4600.0,52.8407,52.8407,52.6733,52.7821,4600.0
2013-08-06 09:45:00,63.04,63.08,62.96,63.02,14100.0,52.7821,52.8156,52.7151,52.7654,14100.0
2013-08-06 09:50:00,63.02,63.04,62.92,62.95,14600.0,52.7654,52.7821,52.6816,52.7068,14600.0
2013-08-06 09:55:00,62.94,62.94,62.86,62.94,4700.0,52.6984,52.6984,52.6314,52.6984,4700.0
2013-08-06 10:00:00,62.95,63.0,62.94,62.95,8500.0,52.7068,52.7486,52.6984,52.7068,8500.0
2013-08-06 10:05:00,62.94,62.98,62.84,62.89,16400.0,52.6984,52.7319,52.6147,52.6565,16400.0
2013-08-06 10:10:00,62.89,62.9,62.79,62.88,16500.0,52.6565,52.6649,52.5728,52.6481,16500.0
2013-08-06 10:15:00,62.9,62.95,62.86,62.94,4200.0,52.6649,52.7068,52.6314,52.6984,4200.0
2013-08-06 10:20:00,62.96,62.99,62.93,62.95,16700.0,52.7151,52.7402,52.69,52.7068,16700.0
2013-08-06 10:25:00,62.95,62.97,62.93,62.93,9300.0,52.7068,52.7235,52.69,52.69,9300.0
2013-08-06 10:30:00,62.93,62.93,62.78,62.81,15700.0,52.69,52.69,52.5644,52.5895,15700.0
2013-08-06 10:35:00,62.81,62.84,62.8,62.84,3900.0,52.5895,52.6147,52.5812,52.6147,3900.0
2013-08-06 10:40:00,62.82,62.94,62.74,62.94,7800.0,52.5979,52.6984,52.5309,52.6984,7800.0
2013-08-06 10:45:00,62.94,62.98,62.86,62.96,5600.0,52.6984,52.7319,52.6314,52.7151,5600.0
2013-08-06 10:50:00,62.96,63.0,62.91,62.98,8700.0,52.7151,52.7486,52.6733,52.7319,8700.0
2013-08-06 10:55:00,62.98,63.01,62.9,62.9,8100.0,52.7319,52.757,52.6649,52.6649,8100.0
2013-08-06 11:00:00,62.88,62.92,62.83,62.92,11600.0,52.6481,52.6816,52.6063,52.6816,11600.0
2013-08-06 11:05:00,62.92,62.99,62.91,62.93,12300.0,52.6816,52.7402,52.6733,52.69,12300.0
2013-08-06 11:10:00,62.93,63.05,62.93,63.04,4800.0,52.69,52.7905,52.69,52.7821,4800.0
2013-08-06 11:15:00,63.03,63.07,63.03,63.06,2800.0,52.7737,52.8072,52.7737,52.7989,2800.0
2013-08-06 11:20:00,63.07,63.13,63.06,63.13,4000.0,52.8072,52.8575,52.7989,52.8575,4000.0
2013-08-06 11:25:00,63.14,63.23,63.14,63.17,10100.0,52.8658,52.9412,52.8658,52.891,10100.0
2013-08-06 11:30:00,63.16,63.16,63.09,63.09,9100.0,52.8826,52.8826,52.824,52.824,9100.0
2013-08-06 11:35:00,63.08,63.08,62.99,63.03,11100.0,52.8156,52.8156,52.7402,52.7737,11100.0
2013-08-06 11:40:00,63.05,63.08,63.05,63.06,1600.0,52.7905,52.8156,52.7905,52.7989,1600.0
2013-08-06 11:45:00,63.07,63.12,63.07,63.07,10600.0,52.8072,52.8491,52.8072,52.8072,10600.0
2013-08-06 11:50:00,63.06,63.12,63.06,63.07,18000.0,52.7989,52.8491,52.7989,52.8072,18000.0
2013-08-06 11:55:00,63.07,63.11,63.06,63.1,11800.0,52.8072,52.8407,52.7989,52.8323,11800.0
2013-08-06 12:00:00,63.1,63.18,63.07,63.11,18400.0,52.8323,52.8993,52.8072,52.8407,18400.0
2013-08-06 12:05:00,63.12,63.17,63.11,63.17,1700.0,52.8491,52.891,52.8407,52.891,1700.0
2013-08-06 12:10:00,63.15,63.17,63.02,63.02,7100.0,52.8742,52.891,52.7654,52.7654,7100.0
2013-08-06 12:15:00,63.0,63.04,63.0,63.02,4500.0,52.7486,52.7821,52.7486,52.7654,4500.0
2013-08-06 12:20:00,63.02,63.04,63.02,63.04,4600.0,52.7654,52.7821,52.7654,52.7821,4600.0
2013-08-06 12:25:00,63.05,63.07,63.02,63.04,4100.0,52.7905,52.8072,52.7654,52.7821,4100.0
2013-08-06 12:30:00,63.03,63.09,63.03,63.09,5400.0,52.7737,52.824,52.7737,52.824,5400.0
2013-08-06 12:35:00,63.09,63.13,63.05,63.05,15300.0,52.824,52.8575,52.7905,52.7905,15300.0
2013-08-06 12:40:00,63.04,63.04,62.98,62.99,4600.0,52.7821,52.7821,52.7319,52.7402,4600.0
2013-08-06 12:45:00,63.0,63.01,62.91,62.94,29700.0,52.7486,52.757,52.6733,52.6984,29700.0
2013-08-06 12:50:00,62.98,62.99,62.97,62.97,2400.0,52.7319,52.7402,52.7235,52.7235,2400.0
2013-08-06 12:55:00,62.98,62.99,62.94,62.98,7600.0,52.7319,52.7402,52.6984,52.7319,7600.0
2013-08-06 13:00:00,62.98,62.98,62.95,62.95,2600.0,52.7319,52.7319,52.7068,52.7068,2600.0
2013-08-06 13:05:00,62.95,63.02,62.95,63.0,7900.0,52.7068,52.7654,52.7068,52.7486,7900.0
2013-08-06 13:10:00,63.0,63.07,63.0,63.07,4100.0,52.7486,52.8072,52.7486,52.8072,4100.0
2013-08-06 13:15:00,63.08,63.08,63.07,63.07,4800.0,52.8156,52.8156,52.8072,52.8072,4800.0
2013-08-06 13:20:00,63.09,63.12,63.08,63.12,2500.0,52.824,52.8491,52.8156,52.8491,2500.0
2013-08-06 13:25:00,63.15,63.19,63.12,63.12,8000.0,52.8742,52.9077,52.8491,52.8491,8000.0
2013-08-06 13:30:00,63.11,63.11,63.08,63.08,4300.0,52.8407,52.8407,52.8156,52.8156,4300.0
2013-08-06 13:35:00,63.07,63.1,63.06,63.08,6600.0,52.8072,52.8323,52.7989,52.8156,6600.0
2013-08-06 13:40:00,63.08,63.14,63.08,63.13,3900.0,52.8156,52.8658,52.8156,52.8575,3900.0
2013-08-06 13:45:00,63.13,63.14,63.01,63.01,7500.0,52.8575,52.8658,52.757,52.757,7500.0
2013-08-06 13:50:00,63.01,63.04,63.0,63.04,3300.0,52.757,52.7821,52.7486,52.7821,3300.0
2013-08-06 13:55:00,63.05,63.12,63.03,63.11,7700.0,52.7905,52.8491,52.7737,52.8407,7700.0
2013-08-06 14:00:00,63.1,63.12,63.08,63.08,10700.0,52.8323,52.8491,52.8156,52.8156,10700.0
2013-08-06 14:05:00,63.07,63.16,63.07,63.14,11400.0,52.8072,52.8826,52.8072,52.8658,11400.0
2013-08-06 14:10:00,63.14,63.17,63.09,63.1,9000.0,52.8658,52.891,52.824,52.8323,9000.0
2013-08-06 14:15:00,63.1,63.1,63.04,63.05,4700.0,52.8323,52.8323,52.7821,52.7905,4700.0
2013-08-06 14:20:00,63.05,63.15,63.05,63.15,11800.0,52.7905,52.8742,52.7905,52.8742,11800.0
2013-08-06 14:25:00,63.16,63.17,63.12,63.14,9900.0,52.8826,52.891,52.8491,52.8658,9900.0
2013-08-06 14:30:00,63.15,63.22,63.13,63.19,13800.0,52.8742,52.9328,52.8575,52.9077,13800.0
2013-08-06 14:35:00,63.2,63.21,63.16,63.17,14100.0,52.9161,52.9244,52.8826,52.891,14100.0
2013-08-06 14:40:00,63.18,63.18,63.1,63.13,18600.0,52.8993,52.8993,52.8323,52.8575,18600.0
2013-08-06 14:45:00,63.12,63.13,63.05,63.07,12000.0,52.8491,52.8575,52.7905,52.8072,12000.0
2013-08-06 14:50:00,63.07,63.2,63.03,63.19,22500.0,52.8072,52.9161,52.7737,52.9077,22500.0
2013-08-06 14:55:00,63.19,63.21,63.14,63.18,36400.0,52.9077,52.9244,52.8658,52.8993,36400.0
2013-08-06 15:00:00,63.18,63.26,63.15,63.19,24500.0,52.8993,52.9663,52.8742,52.9077,24500.0
2013-08-06 15:05:00,63.2,63.21,63.1,63.1,9500.0,52.9161,52.9244,52.8323,52.8323,9500.0
2013-08-06 15:10:00,63.11,63.15,63.07,63.14,11400.0,52.8407,52.8742,52.8072,52.8658,11400.0
2013-08-06 15:15:00,63.15,63.16,63.11,63.12,12200.0,52.8742,52.8826,52.8407,52.8491,12200.0
2013-08-06 15:20:00,63.13,63.13,63.06,63.08,9000.0,52.8575,52.8575,52.7989,52.8156,9000.0
2013-08-06 15:25:00,63.08,63.15,63.08,63.14,15100.0,52.8156,52.8742,52.8156,52.8658,15100.0
2013-08-06 15:30:00,63.14,63.16,63.11,63.14,21900.0,52.8658,52.8826,52.8407,52.8658,21900.0
2013-08-06 15:35:00,63.14,63.14,63.06,63.09,29300.0,52.8658,52.8658,52.7989,52.824,29300.0
2013-08-06 15:40:00,63.1,63.15,63.01,63.03,58800.0,52.8323,52.8742,52.757,52.7737,58800.0
2013-08-06 15:45:00,63.04,63.18,63.01,63.16,51700.0,52.7821,52.8993,52.757,52.8826,51700.0
2013-08-06 15:50:00,63.15,63.16,63.11,63.14,31800.0,52.8742,52.8826,52.8407,52.8658,31800.0
2013-08-06 15:55:00,63.14,63.15,63.08,63.13,53600.0,52.8658,52.8742,52.8156,52.8575,53600.0
2013-08-07 09:30:00,62.81,63.21,62.81,63.06,6600.0,52.5895,52.9244,52.5895,52.7989,6600.0
2013-08-07 09:35:00,62.88,62.95,62.83,62.95,1000.0,52.6481,52.7068,52.6063,52.7068,1000.0
2013-08-07 09:40:00,62.99,62.99,62.92,62.98,600.0,52.7402,52.7402,52.6816,52.7319,600.0
2013-08-07 09:45:00,62.97,63.17,62.97,63.17,5600.0,52.7235,52.891,52.7235,52.891,5600.0
2013-08-07 09:50:00,63.15,63.15,63.01,63.05,4200.0,52.8742,52.8742,52.757,52.7905,4200.0
2013-08-07 09:55:00,63.04,63.13,62.96,63.05,15500.0,52.7821,52.8575,52.7151,52.7905,15500.0
2013-08-07 10:00:00,62.99,63.0,62.82,62.85,7500.0,52.7402,52.7486,52.5979,52.623,7500.0
2013-08-07 10:05:00,62.89,62.9,62.63,62.69,10700.0,52.6565,52.6649,52.4388,52.4891,10700.0
2013-08-07 10:10:00,62.66,62.78,62.57,62.57,4700.0,52.4639,52.5644,52.3886,52.3886,4700.0
2013-08-07 10:15:00,62.6,62.7,62.6,62.7,15100.0,52.4137,52.4974,52.4137,52.4974,15100.0
2013-08-07 10:20:00,62.75,62.88,62.69,62.88,10600.0,52.5393,52.6481,52.4891,52.6481,10600.0
2013-08-07 10:25:00,62.87,62.92,62.85,62.91,2200.0,52.6398,52.6816,52.623,52.6733,2200.0
2013-08-07 10:30:00,62.88,62.88,62.84,62.86,1800.0,52.6481,52.6481,52.6147,52.6314,1800.0
2013-08-07 10:35:00,62.87,62.91,62.82,62.9,3800.0,52.6398,52.6733,52.5979,52.6649,3800.0
2013-08-07 10:40:00,62.9,63.03,62.76,63.02,11300.0,52.6649,52.7737,52.5477,52.7654,11300.0
2013-08-07 10:45:00,63.05,63.15,63.04,63.15,5500.0,52.7905,52.8742,52.7821,52.8742,5500.0
2013-08-07 10:50:00,63.15,63.2,63.0,63.01,11700.0,52.8742,52.9161,52.7486,52.757,11700.0
2013-08-07 10:55:00,63.0,63.02,62.97,62.99,7200.0,52.7486,52.7654,52.7235,52.7402,7200.0
2013-08-07 11:00:00,62.98,63.03,62.94,63.01,17300.0,52.7319,52.7737,52.6984,52.757,17300.0
2013-08-07 11:05:00,63.02,63.17,63.01,63.17,5800.0,52.7654,52.891,52.757,52.891,5800.0
2013-08-07 11:10:00,63.16,63.19,63.06,63.06,14300.0,52.8826,52.9077,52.7989,52.7989,14300.0
2013-08-07 11:15:00,63.06,63.08,62.98,63.03,11600.0,52.7989,52.8156,52.7319,52.7737,11600.0
2013-08-07 11:20:00,63.02,63.02,62.89,62.95,11700.0,52.7654,52.7654,52.6565,52.7068,11700.0
2013-08-07 11:25:00,62.95,62.96,62.91,62.95,4700.0,52.7068,52.7151,52.6733,52.7068,4700.0
2013-08-07 11:30:00,62.95,62.97,62.93,62.95,5400.0,52.7068,52.7235,52.69,52.7068,5400.0
2013-08-07 11:35:00,62.96,62.97,62.89,62.89,6600.0,52.7151,52.7235,52.6565,52.6565,6600.0
2013-08-07 11:40:00,62.87,62.95,62.85,62.95,1900.0,52.6398,52.7068,52.623,52.7068,1900.0
2013-08-07 11:45:00,62.96,63.0,62.93,62.96,5800.0,52.7151,52.7486,52.69,52.7151,5800.0
2013-08-07 11:50:00,62.96,62.97,62.93,62.96,4700.0,52.7151,52.7235,52.69,52.7151,4700.0
2013-08-07 11:55:00,62.97,62.98,62.92,62.98,3600.0,52.7235,52.7319,52.6816,52.7319,3600.0
2013-08-07 12:00:00,62.97,62.97,62.84,62.88,5900.0,52.7235,52.7235,52.6147,52.6481,5900.0
2013-08-07 12:05:00,62.85,62.85,62.82,62.85,1600.0,52.623,52.623,52.5979,52.623,1600.0
2013-08-07 12:10:00,62.85,62.99,62.85,62.98,4200.0,52.623,52.7402,52.623,52.7319,4200.0
2013-08-07 12:15:00,62.96,62.99,62.96,62.97,4000.0,52.7151,52.7402,52.7151,52.7235,4000.0
2013-08-07 12:20:00,62.99,63.02,62.99,63.01,2600.0,52.7402,52.7654,52.7402,52.757,2600.0
2013-08-07 12:25:00,63.02,63.08,63.01,63.01,9100.0,52.7654,52.8156,52.757,52.757,9100.0
2013-08-07 12:30:00,63.01,63.05,62.99,63.03,5800.0,52.757,52.7905,52.7402,52.7737,5800.0
2013-08-07 12:35:00,63.06,63.09,63.05,63.09,5900.0,52.7989,52.824,52.7905,52.824,5900.0
2013-08-07 12:40:00,63.07,63.13,63.07,63.11,5600.0,52.8072,52.8575,52.8072,52.8407,5600.0
2013-08-07 12:45:00,63.11,63.21,63.11,63.21,6600.0,52.8407,52.9244,52.8407,52.9244,6600.0
2013-08-07 12:50:00,63.2,63.22,63.15,63.15,9900.0,52.9161,52.9328,52.8742,52.8742,9900.0
2013-08-07 12:55:00,63.1,63.12,62.99,62.99,12100.0,52.8323,52.8491,52.7402,52.7402,12100.0
2013-08-07 13:00:00,62.99,63.11,62.99,63.11,5900.0,52.7402,52.8407,52.7402,52.8407,5900.0
2013-08-07 13:05:00,63.11,63.13,63.06,63.06,9200.0,52.8407,52.8575,52.7989,52.7989,9200.0
2013-08-07 13:10:00,63.07,63.1,63.06,63.08,7100.0,52.8072,52.8323,52.7989,52.8156,7100.0
2013-08-07 13:15:00,63.07,63.11,63.06,63.1,3900.0,52.8072,52.8407,52.7989,52.8323,3900.0
2013-08-07 13:20:00,63.1,63.11,63.02,63.04,15900.0,52.8323,52.8407,52.7654,52.7821,15900.0
2013-08-07 13:25:00,63.05,63.09,63.02,63.07,13400.0,52.7905,52.824,52.7654,52.8072,13400.0
2013-08-07 13:30:00,63.07,63.1,63.02,63.09,10800.0,52.8072,52.8323,52.7654,52.824,10800.0
2013-08-07 13:35:00,63.09,63.13,63.08,63.09,5600.0,52.824,52.8575,52.8156,52.824,5600.0
2013-08-07 13:40:00,63.1,63.13,63.06,63.08,46600.0,52.8323,52.8575,52.7989,52.8156,46600.0
2013-08-07 13:45:00,63.08,63.1,63.06,63.1,3600.0,52.8156,52.8323,52.7989,52.8323,3600.0
2013-08-07 13:50:00,63.11,63.11,63.08,63.1,10300.0,52.8407,52.8407,52.8156,52.8323,10300.0
2013-08-07 13:55:00,63.11,63.19,63.09,63.19,12600.0,52.8407,52.9077,52.824,52.9077,12600.0
2013-08-07 14:00:00,63.18,63.21,63.13,63.18,9600.0,52.8993,52.9244,52.8575,52.8993,9600.0
2013-08-07 14:05:00,63.17,63.19,63.12,63.13,16500.0,52.891,52.9077,52.8491,52.8575,16500.0
2013-08-07 14:10:00,63.15,63.24,63.14,63.24,6200.0,52.8742,52.9496,52.8658,52.9496,6200.0
2013-08-07 14:15:00,63.23,63.23,63.16,63.16,8400.0,52.9412,52.9412,52.8826,52.8826,8400.0
2013-08-07 14:20:00,63.14,63.14,63.1,63.11,10200.0,52.8658,52.8658,52.8323,52.8407,10200.0
2013-08-07 14:25:00,63.11,63.2,63.11,63.18,11200.0,52.8407,52.9161,52.8407,52.8993,11200.0
2013-08-07 14:30:00,63.17,63.23,63.17,63.21,4300.0,52.891,52.9412,52.891,52.9244,4300.0
2013-08-07 14:35:00,63.21,63.26,63.2,63.25,14300.0,52.9244,52.9663,52.9161,52.9579,14300.0
2013-08-07 14:40:00,63.26,63.29,63.25,63.25,12400.0,52.9663,52.9914,52.9579,52.9579,12400.0
2013-08-07 14:45:00,63.28,63.29,63.26,63.27,11300.0,52.9831,52.9914,52.9663,52.9747,11300.0
2013-08-07 14:50:00,63.26,63.28,63.24,63.28,28500.0,52.9663,52.9831,52.9496,52.9831,28500.0
2013-08-07 14:55:00,63.27,63.31,63.27,63.31,11600.0,52.9747,53.0082,52.9747,53.0082,11600.0
2013-08-07 15:00:00,63.31,63.33,63.25,63.25,20800.0,53.0082,53.0249,52.9579,52.9579,20800.0
2013-08-07 15:05:00,63.25,63.26,63.14,63.15,23200.0,52.9579,52.9663,52.8658,52.8742,23200.0
2013-08-07 15:10:00,63.14,63.2,63.11,63.16,21200.0,52.8658,52.9161,52.8407,52.8826,21200.0
2013-08-07 15:15:00,63.15,63.16,63.1,63.14,13200.0,52.8742,52.8826,52.8323,52.8658,13200.0
2013-08-07 15:20:00,63.14,63.14,63.09,63.11,19500.0,52.8658,52.8658,52.824,52.8407,19500.0
2013-08-07 15:25:00,63.11,63.2,63.1,63.2,17700.0,52.8407,52.9161,52.8323,52.9161,17700.0
2013-08-07 15:30:00,63.19,63.19,63.05,63.05,15200.0,52.9077,52.9077,52.7905,52.7905,15200.0
2013-08-07 15:35:00,63.06,63.11,63.05,63.09,14500.0,52.7989,52.8407,52.7905,52.824,14500.0
2013-08-07 15:40:00,63.1,63.12,63.03,63.06,29900.0,52.8323,52.8491,52.7737,52.7989,29900.0
2013-08-07 15:45:00,63.05,63.11,63.01,63.08,32200.0,52.7905,52.8407,52.757,52.8156,32200.0
2013-08-07 15:50:00,63.08,63.11,62.98,62.98,30900.0,52.8156,52.8407,52.7319,52.7319,30900.0
2013-08-07 15:55:00,62.97,63.12,62.96,63.09,89900.0,52.7235,52.8491,52.7151,52.824,89900.0
2013-08-08 09:30:00,63.36,63.45,63.08,63.26,8800.0,53.05,53.1254,52.8156,52.9663,8800.0
2013-08-08 09:35:00,63.26,63.52,63.25,63.48,4000.0,52.9663,53.184,52.9579,53.1505,4000.0
2013-08-08 09:40:00,63.55,63.6,63.31,63.31,2200.0,53.2091,53.251,53.0082,53.0082,2200.0
2013-08-08 09:45:00,63.3,63.34,63.21,63.21,3900.0,52.9998,53.0333,52.9244,52.9244,3900.0
2013-08-08 09:50:00,63.22,63.26,63.13,63.22,4100.0,52.9328,52.9663,52.8575,52.9328,4100.0
2013-08-08 09:55:00,63.21,63.41,63.19,63.39,5100.0,52.9244,53.0919,52.9077,53.0752,5100.0
2013-08-08 10:00:00,63.4,63.46,63.38,63.44,4900.0,53.0835,53.1338,53.0668,53.117,4900.0
2013-08-08 10:05:00,63.38,63.38,63.23,63.32,7800.0,53.0668,53.0668,52.9412,53.0165,7800.0
2013-08-08 10:10:00,63.31,63.31,63.13,63.13,5500.0,53.0082,53.0082,52.8575,52.8575,5500.0
2013-08-08 10:15:00,63.06,63.27,63.05,63.19,5700.0,52.7989,52.9747,52.7905,52.9077,5700.0
2013-08-08 10:20:00,63.18,63.18,63.1,63.14,3100.0,52.8993,52.8993,52.8323,52.8658,3100.0
2013-08-08 10:25:00,63.17,63.23,63.15,63.23,13300.0,52.891,52.9412,52.8742,52.9412,13300.0
2013-08-08 10:30:00,63.22,63.23,63.12,63.12,5200.0,52.9328,52.9412,52.8491,52.8491,5200.0
2013-08-08 10:35:00,63.09,63.11,63.03,63.06,3300.0,52.824,52.8407,52.7737,52.7989,3300.0
2013-08-08 10:40:00,63.05,63.05,62.9,62.95,1900.0,52.7905,52.7905,52.6649,52.7068,1900.0
2013-08-08 10:45:00,62.9,63.09,62.9,63.05,6400.0,52.6649,52.824,52.6649,52.7905,6400.0
2013-08-08 10:50:00,63.05,63.05,62.98,63.01,3700.0,52.7905,52.7905,52.7319,52.757,3700.0
2013-08-08 10:55:00,62.99,63.02,62.99,63.0,1800.0,52.7402,52.7654,52.7402,52.7486,1800.0
2013-08-08 11:00:00,62.99,63.01,62.94,63.0,4200.0,52.7402,52.757,52.6984,52.7486,4200.0
2013-08-08 11:05:00,63.0,63.01,62.97,62.99,4200.0,52.7486,52.757,52.7235,52.7402,4200.0
2013-08-08 11:10:00,63.02,63.02,62.94,62.94,2900.0,52.7654,52.7654,52.6984,52.6984,2900.0
2013-08-08 11:15:00,62.97,63.02,62.97,63.02,1700.0,52.7235,52.7654,52.7235,52.7654,1700.0
2013-08-08 11:20:00,62.98,63.02,62.97,62.97,2700.0,52.7319,52.7654,52.7235,52.7235,2700.0
2013-08-08 11:25:00,62.98,63.02,62.98,62.99,8000.0,52.7319,52.7654,52.7319,52.7402,8000.0
2013-08-08 11:30:00,63.01,63.05,62.98,63.05,7600.0,52.757,52.7905,52.7319,52.7905,7600.0
2013-08-08 11:35:00,63.05,63.08,63.03,63.07,7000.0,52.7905,52.8156,52.7737,52.8072,7000.0
2013-08-08 11:40:00,63.08,63.13,63.05,63.05,5900.0,52.8156,52.8575,52.7905,52.7905,5900.0
2013-08-08 11:45:00,63.05,63.1,63.03,63.05,5700.0,52.7905,52.8323,52.7737,52.7905,5700.0
2013-08-08 11:50:00,63.07,63.1,63.05,63.08,5700.0,52.8072,52.8323,52.7905,52.8156,5700.0
2013-08-08 11:55:00,63.07,63.12,63.02,63.05,35200.0,52.8072,52.8491,52.7654,52.7905,35200.0
2013-08-08 12:00:00,63.05,63.14,63.05,63.14,2600.0,52.7905,52.8658,52.7905,52.8658,2600.0
2013-08-08 12:05:00,63.12,63.15,63.12,63.12,900.0,52.8491,52.8742,52.8491,52.8491,900.0
2013-08-08 12:10:00,63.1,63.1,63.07,63.1,4300.0,52.8323,52.8323,52.8072,52.8323,4300.0
2013-08-08 12:15:00,63.1,63.14,63.1,63.14,1700.0,52.8323,52.8658,52.8323,52.8658,1700.0
2013-08-08 12:20:00,63.15,63.17,63.12,63.15,2300.0,52.8742,52.891,52.8491,52.8742,2300.0
2013-08-08 12:25:00,63.15,63.15,63.12,63.13,4800.0,52.8742,52.8742,52.8491,52.8575,4800.0
2013-08-08 12:30:00,63.16,63.2,63.15,63.15,9900.0,52.8826,52.9161,52.8742,52.8742,9900.0
2013-08-08 12:35:00,63.14,63.16,63.12,63.12,3600.0,52.8658,52.8826,52.8491,52.8491,3600.0
2013-08-08 12:40:00,63.1,63.13,63.09,63.1,3700.0,52.8323,52.8575,52.824,52.8323,3700.0
2013-08-08 12:45:00,63.11,63.12,63.09,63.09,600.0,52.8407,52.8491,52.824,52.824,600.0
2013-08-08 12:50:00,63.09,63.12,63.05,63.06,4300.0,52.824,52.8491,52.7905,52.7989,4300.0
2013-08-08 12:55:00,63.06,63.09,63.06,63.07,2400.0,52.7989,52.824,52.7989,52.8072,2400.0
2013-08-08 13:00:00,63.07,63.11,63.07,63.1,7400.0,52.8072,52.8407,52.8072,52.8323,7400.0
2013-08-08 13:05:00,63.09,63.1,63.07,63.08,6100.0,52.824,52.8323,52.8072,52.8156,6100.0
2013-08-08 13:10:00,63.06,63.08,63.06,63.07,1900.0,52.7989,52.8156,52.7989,52.8072,1900.0
2013-08-08 13:15:00,63.08,63.11,63.05,63.05,5100.0,52.8156,52.8407,52.7905,52.7905,5100.0
2013-08-08 13:20:00,63.04,63.1,63.04,63.08,6600.0,52.7821,52.8323,52.7821,52.8156,6600.0
2013-08-08 13:25:00,63.08,63.09,63.07,63.08,3600.0,52.8156,52.824,52.8072,52.8156,3600.0
2013-08-08 13:30:00,63.09,63.12,63.08,63.11,14400.0,52.824,52.8491,52.8156,52.8407,14400.0
2013-08-08 13:35:00,63.11,63.12,63.09,63.09,14800.0,52.8407,52.8491,52.824,52.824,14800.0
2013-08-08 13:40:00,63.09,63.1,63.07,63.09,7000.0,52.824,52.8323,52.8072,52.824,7000.0
2013-08-08 13:45:00,63.08,63.1,63.07,63.08,5300.0,52.8156,52.8323,52.8072,52.8156,5300.0
2013-08-08 13:50:00,63.08,63.16,63.08,63.16,9100.0,52.8156,52.8826,52.8156,52.8826,9100.0
2013-08-08 13:55:00,63.15,63.16,63.12,63.16,11500.0,52.8742,52.8826,52.8491,52.8826,11500.0
2013-08-08 14:00:00,63.17,63.2,63.13,63.17,19400.0,52.891,52.9161,52.8575,52.891,19400.0
2013-08-08 14:05:00,63.16,63.21,63.16,63.18,6300.0,52.8826,52.9244,52.8826,52.8993,6300.0
2013-08-08 14:10:00,63.19,63.25,63.19,63.21,8400.0,52.9077,52.9579,52.9077,52.9244,8400.0
2013-08-08 14:15:00,63.21,63.27,63.21,63.27,5400.0,52.9244,52.9747,52.9244,52.9747,5400.0
2013-08-08 14:20:00,63.27,63.31,63.27,63.31,6000.0,52.9747,53.0082,52.9747,53.0082,6000.0
2013-08-08 14:25:00,63.31,63.35,63.29,63.29,6200.0,53.0082,53.0417,52.9914,52.9914,6200.0
2013-08-08 14:30:00,63.3,63.31,63.26,63.26,11800.0,52.9998,53.0082,52.9663,52.9663,11800.0
2013-08-08 14:35:00,63.25,63.28,63.25,63.28,9100.0,52.9579,52.9831,52.9579,52.9831,9100.0
2013-08-08 14:40:00,63.28,63.29,63.24,63.25,8400.0,52.9831,52.9914,52.9496,52.9579,8400.0
2013-08-08 14:45:00,63.25,63.25,63.23,63.23,5800.0,52.9579,52.9579,52.9412,52.9412,5800.0
2013-08-08 14:50:00,63.23,63.25,63.23,63.25,3200.0,52.9412,52.9579,52.9412,52.9579,3200.0
2013-08-08 14:55:00,63.25,63.28,63.25,63.28,6800.0,52.9579,52.9831,52.9579,52.9831,6800.0
2013-08-08 15:00:00,63.28,63.29,63.2,63.2,17700.0,52.9831,52.9914,52.9161,52.9161,17700.0
2013-08-08 15:05:00,63.21,63.24,63.14,63.21,36700.0,52.9244,52.9496,52.8658,52.9244,36700.0
2013-08-08 15:10:00,63.2,63.21,63.15,63.17,10200.0,52.9161,52.9244,52.8742,52.891,10200.0
2013-08-08 15:15:00,63.18,63.19,63.1,63.13,14600.0,52.8993,52.9077,52.8323,52.8575,14600.0
2013-08-08 15:20:00,63.14,63.16,63.11,63.15,18300.0,52.8658,52.8826,52.8407,52.8742,18300.0
2013-08-08 15:25:00,63.15,63.17,63.13,63.16,15800.0,52.8742,52.891,52.8575,52.8826,15800.0
2013-08-08 15:30:00,63.16,63.19,63.13,63.19,15000.0,52.8826,52.9077,52.8575,52.9077,15000.0
2013-08-08 15:35:00,63.19,63.23,63.16,63.21,16900.0,52.9077,52.9412,52.8826,52.9244,16900.0
2013-08-08 15:40:00,63.22,63.25,63.18,63.21,14500.0,52.9328,52.9579,52.8993,52.9244,14500.0
2013-08-08 15:45:00,63.21,63.25,63.16,63.22,16900.0,52.9244,52.9579,52.8826,52.9328,16900.0
2013-08-08 15:50:00,63.23,63.26,63.18,63.18,23800.0,52.9412,52.9663,52.8993,52.8993,23800.0
2013-08-08 15:55:00,63.18,63.2,63.14,63.16,57300.0,52.8993,52.9161,52.8658,52.8826,57300.0
2013-08-09 09:30:00,62.99,63.24,62.77,62.89,12000.0,52.7402,52.9496,52.556,52.6565,12000.0
2013-08-09 09:35:00,62.9,63.09,62.88,62.99,8900.0,52.6649,52.824,52.6481,52.7402,8900.0
2013-08-09 09:40:00,63.15,63.39,63.15,63.33,1600.0,52.8742,53.0752,52.8742,53.0249,1600.0
2013-08-09 09:45:00,63.28,63.38,63.22,63.26,7600.0,52.9831,53.0668,52.9328,52.9663,7600.0
2013-08-09 09:50:00,63.34,63.34,63.19,63.26,2000.0,53.0333,53.0333,52.9077,52.9663,2000.0
2013-08-09 09:55:00,63.3,63.35,63.22,63.3,6400.0,52.9998,53.0417,52.9328,52.9998,6400.0
2013-08-09 10:00:00,63.31,63.49,63.3,63.46,7200.0,53.0082,53.1589,52.9998,53.1338,7200.0
2013-08-09 10:05:00,63.49,63.49,63.13,63.26,6000.0,53.1589,53.1589,52.8575,52.9663,6000.0
2013-08-09 10:10:00,63.24,63.28,63.18,63.18,2800.0,52.9496,52.9831,52.8993,52.8993,2800.0
2013-08-09 10:15:00,63.23,63.23,62.99,63.0,4300.0,52.9412,52.9412,52.7402,52.7486,4300.0
2013-08-09 10:20:00,62.98,63.0,62.91,62.95,2600.0,52.7319,52.7486,52.6733,52.7068,2600.0
2013-08-09 10:25:00,63.01,63.05,62.94,62.98,3600.0,52.757,52.7905,52.6984,52.7319,3600.0
2013-08-09 10:30:00,62.99,63.17,62.99,63.17,2700.0,52.7402,52.891,52.7402,52.891,2700.0
2013-08-09 10:35:00,63.12,63.12,63.06,63.09,5600.0,52.8491,52.8491,52.7989,52.824,5600.0
2013-08-09 10:40:00,63.14,63.28,63.14,63.22,7100.0,52.8658,52.9831,52.8658,52.9328,7100.0
2013-08-09 10:45:00,63.28,63.36,63.25,63.35,6700.0,52.9831,53.05,52.9579,53.0417,6700.0
2013-08-09 10:50:00,63.34,63.34,63.15,63.18,7300.0,53.0333,53.0333,52.8742,52.8993,7300.0
2013-08-09 10:55:00,63.2,63.2,63.13,63.14,2300.0,52.9161,52.9161,52.8575,52.8658,2300.0
2013-08-09 11:00:00,63.09,63.09,63.01,63.03,1900.0,52.824,52.824,52.757,52.7737,1900.0
2013-08-09 11:05:00,63.0,63.0,62.85,62.95,4800.0,52.7486,52.7486,52.623,52.7068,4800.0
2013-08-09 11:10:00,62.98,63.06,62.96,63.01,3500.0,52.7319,52.7989,52.7151,52.757,3500.0
2013-08-09 11:15:00,63.03,63.04,62.95,62.97,3900.0,52.7737,52.7821,52.7068,52.7235,3900.0
2013-08-09 11:20:00,62.93,62.93,62.85,62.85,2200.0,52.69,52.69,52.623,52.623,2200.0
2013-08-09 11:25:00,62.82,62.85,62.74,62.76,6400.0,52.5979,52.623,52.5309,52.5477,6400.0
2013-08-09 11:30:00,62.75,62.8,62.73,62.78,2900.0,52.5393,52.5812,52.5226,52.5644,2900.0
2013-08-09 11:35:00,62.78,62.81,62.77,62.79,3400.0,52.5644,52.5895,52.556,52.5728,3400.0
2013-08-09 11:40:00,62.81,62.85,62.79,62.8,5100.0,52.5895,52.623,52.5728,52.5812,5100.0
2013-08-09 11:45:00,62.79,62.85,62.79,62.84,2000.0,52.5728,52.623,52.5728,52.6147,2000.0
2013-08-09 11:50:00,62.88,62.9,62.85,62.87,12600.0,52.6481,52.6649,52.623,52.6398,12600.0
2013-08-09 11:55:00,62.85,62.88,62.81,62.84,4000.0,52.623,52.6481,52.5895,52.6147,4000.0
2013-08-09 12:00:00,62.83,62.84,62.79,62.79,3100.0,52.6063,52.6147,52.5728,52.5728,3100.0
2013-08-09 12:05:00,62.8,62.82,62.77,62.81,2900.0,52.5812,52.5979,52.556,52.5895,2900.0
2013-08-09 12:10:00,62.83,62.88,62.79,62.84,3000.0,52.6063,52.6481,52.5728,52.6147,3000.0
2013-08-09 12:15:00,62.83,62.87,62.83,62.86,4600.0,52.6063,52.6398,52.6063,52.6314,4600.0
2013-08-09 12:20:00,62.86,62.9,62.84,62.85,4600.0,52.6314,52.6649,52.6147,52.623,4600.0
2013-08-09 12:25:00,62.84,62.91,62.83,62.85,5500.0,52.6147,52.6733,52.6063,52.623,5500.0
2013-08-09 12:30:00,62.87,62.93,62.85,62.9,108900.0,52.6398,52.69,52.623,52.6649,108900.0
2013-08-09 12:35:00,62.91,62.99,62.91,62.94,600.0,52.6733,52.7402,52.6733,52.6984,600.0
2013-08-09 12:40:00,62.98,63.05,62.98,63.05,1100.0,52.7319,52.7905,52.7319,52.7905,1100.0
2013-08-09 12:45:00,63.03,63.06,63.0,63.0,2500.0,52.7737,52.7989,52.7486,52.7486,2500.0
2013-08-09 12:50:00,63.04,63.04,63.0,63.01,1000.0,52.7821,52.7821,52.7486,52.757,1000.0
2013-08-09 12:55:00,63.02,63.05,63.02,63.02,1000.0,52.7654,52.7905,52.7654,52.7654,1000.0
2013-08-09 13:00:00,63.02,63.05,63.02,63.05,200.0,52.7654,52.7905,52.7654,52.7905,200.0
2013-08-09 13:05:00,63.04,63.04,63.01,63.02,800.0,52.7821,52.7821,52.757,52.7654,800.0
2013-08-09 13:10:00,63.02,63.07,63.02,63.04,3600.0,52.7654,52.8072,52.7654,52.7821,3600.0
2013-08-09 13:15:00,63.05,63.08,63.05,63.06,2200.0,52.7905,52.8156,52.7905,52.7989,2200.0
2013-08-09 13:20:00,63.06,63.11,63.03,63.05,5000.0,52.7989,52.8407,52.7737,52.7905,5000.0
2013-08-09 13:25:00,63.05,63.1,63.05,63.07,1400.0,52.7905,52.8323,52.7905,52.8072,1400.0
2013-08-09 13:30:00,63.08,63.2,63.08,63.15,9400.0,52.8156,52.9161,52.8156,52.8742,9400.0
2013-08-09 13:35:00,63.16,63.18,63.13,63.15,4100.0,52.8826,52.8993,52.8575,52.8742,4100.0
2013-08-09 13:40:00,63.12,63.13,63.06,63.06,3200.0,52.8491,52.8575,52.7989,52.7989,3200.0
2013-08-09 13:45:00,63.06,63.06,62.95,62.95,4800.0,52.7989,52.7989,52.7068,52.7068,4800.0
2013-08-09 13:50:00,62.97,63.0,62.91,62.95,5300.0,52.7235,52.7486,52.6733,52.7068,5300.0
2013-08-09 13:55:00,62.95,62.99,62.95,62.97,3500.0,52.7068,52.7402,52.7068,52.7235,3500.0
2013-08-09 14:00:00,62.97,63.02,62.91,63.02,3900.0,52.7235,52.7654,52.6733,52.7654,3900.0
2013-08-09 14:05:00,63.01,63.01,62.88,62.91,3600.0,52.757,52.757,52.6481,52.6733,3600.0
2013-08-09 14:10:00,62.88,62.91,62.84,62.91,4100.0,52.6481,52.6733,52.6147,52.6733,4100.0
2013-08-09 14:15:00,62.89,62.93,62.83,62.93,4500.0,52.6565,52.69,52.6063,52.69,4500.0
2013-08-09 14:20:00,62.93,62.94,62.89,62.93,3600.0,52.69,52.6984,52.6565,52.69,3600.0
2013-08-09 14:25:00,62.93,62.93,62.87,62.91,2500.0,52.69,52.69,52.6398,52.6733,2500.0
2013-08-09 14:30:00,62.96,63.02,62.96,63.02,2400.0,52.7151,52.7654,52.7151,52.7654,2400.0
2013-08-09 14:35:00,63.02,63.02,62.97,62.97,3300.0,52.7654,52.7654,52.7235,52.7235,3300.0
2013-08-09 14:40:00,62.95,63.04,62.95,63.03,4300.0,52.7068,52.7821,52.7068,52.7737,4300.0
2013-08-09 14:45:00,63.05,63.06,62.98,63.03,3000.0,52.7905,52.7989,52.7319,52.7737,3000.0
2013-08-09 14:50:00,63.05,63.08,63.02,63.04,7400.0,52.7905,52.8156,52.7654,52.7821,7400.0
2013-08-09 14:55:00,63.02,63.07,63.02,63.05,2800.0,52.7654,52.8072,52.7654,52.7905,2800.0
2013-08-09 15:00:00,63.06,63.08,63.01,63.05,5300.0,52.7989,52.8156,52.757,52.7905,5300.0
2013-08-09 15:05:00,63.03,63.06,63.01,63.03,11200.0,52.7737,52.7989,52.757,52.7737,11200.0
2013-08-09 15:10:00,63.02,63.03,63.0,63.02,5400.0,52.7654,52.7737,52.7486,52.7654,5400.0
2013-08-09 15:15:00,63.02,63.06,63.02,63.04,7300.0,52.7654,52.7989,52.7654,52.7821,7300.0
2013-08-09 15:20:00,63.04,63.06,62.99,62.99,14000.0,52.7821,52.7989,52.7402,52.7402,14000.0
2013-08-09 15:25:00,63.0,63.04,63.0,63.03,8200.0,52.7486,52.7821,52.7486,52.7737,8200.0
2013-08-09 15:30:00,63.03,63.05,62.95,62.96,8000.0,52.7737,52.7905,52.7068,52.7151,8000.0
2013-08-09 15:35:00,62.97,63.06,62.95,63.05,9600.0,52.7235,52.7989,52.7068,52.7905,9600.0
2013-08-09 15:40:00,63.05,63.06,63.0,63.0,12400.0,52.7905,52.7989,52.7486,52.7486,12400.0
2013-08-09 15:45:00,63.01,63.05,62.99,63.0,6700.0,52.757,52.7905,52.7402,52.7486,6700.0
2013-08-09 15:50:00,63.0,63.0,62.92,62.93,11700.0,52.7486,52.7486,52.6816,52.69,11700.0
2013-08-09 15:55:00,62.92,62.96,62.85,62.9,79700.0,52.6816,52.7151,52.623,52.6649,79700.0
2013-08-12 09:30:00,62.7,62.88,62.7,62.88,4500.0,52.4974,52.6481,52.4974,52.6481,4500.0
2013-08-12 09:35:00,62.87,63.12,62.84,63.09,3900.0,52.6398,52.8491,52.6147,52.824,3900.0
2013-08-12 09:40:00,63.11,63.21,63.11,63.19,2800.0,52.8407,52.9244,52.8407,52.9077,2800.0
2013-08-12 09:45:00,63.27,63.37,63.18,63.22,8900.0,52.9747,53.0584,52.8993,52.9328,8900.0
2013-08-12 09:50:00,63.32,63.46,63.31,63.45,1700.0,53.0165,53.1338,53.0082,53.1254,1700.0
2013-08-12 09:55:00,63.45,63.55,63.36,63.36,8400.0,53.1254,53.2091,53.05,53.05,8400.0
2013-08-12 10:00:00,63.41,63.58,63.39,63.48,12100.0,53.0919,53.2342,53.0752,53.1505,12100.0
2013-08-12 10:05:00,63.48,63.52,63.42,63.49,9100.0,53.1505,53.184,53.1003,53.1589,9100.0
2013-08-12 10:10:00,63.48,63.57,63.44,63.57,6500.0,53.1505,53.2259,53.117,53.2259,6500.0
2013-08-12 10:15:00,63.58,63.64,63.4,63.45,11000.0,53.2342,53.2845,53.0835,53.1254,11000.0
2013-08-12 10:20:00,63.48,63.5,63.39,63.47,4500.0,53.1505,53.1673,53.0752,53.1421,4500.0
2013-08-12 10:25:00,63.48,63.48,63.41,63.43,2800.0,53.1505,53.1505,53.0919,53.1086,2800.0
2013-08-12 10:30:00,63.43,63.51,63.42,63.45,4300.0,53.1086,53.1756,53.1003,53.1254,4300.0
2013-08-12 10:35:00,63.49,63.49,63.43,63.46,4200.0,53.1589,53.1589,53.1086,53.1338,4200.0
2013-08-12 10:40:00,63.46,63.51,63.43,63.48,5700.0,53.1338,53.1756,53.1086,53.1505,5700.0
2013-08-12 10:45:00,63.48,63.48,63.4,63.4,1800.0,53.1505,53.1505,53.0835,53.0835,1800.0
2013-08-12 10:50:00,63.39,63.39,63.2,63.2,4100.0,53.0752,53.0752,52.9161,52.9161,4100.0
2013-08-12 10:55:00,63.24,63.37,63.21,63.3,6700.0,52.9496,53.0584,52.9244,52.9998,6700.0
2013-08-12 11:00:00,63.3,63.32,63.23,63.25,1800.0,52.9998,53.0165,52.9412,52.9579,1800.0
2013-08-12 11:05:00,63.25,63.25,63.13,63.2,1100.0,52.9579,52.9579,52.8575,52.9161,1100.0
2013-08-12 11:10:00,63.21,63.21,63.12,63.12,1600.0,52.9244,52.9244,52.8491,52.8491,1600.0
2013-08-12 11:15:00,63.17,63.23,63.17,63.22,800.0,52.891,52.9412,52.891,52.9328,800.0
2013-08-12 11:20:00,63.17,63.21,63.12,63.19,2300.0,52.891,52.9244,52.8491,52.9077,2300.0
2013-08-12 11:25:00,63.18,63.28,63.18,63.28,2300.0,52.8993,52.9831,52.8993,52.9831,2300.0
2013-08-12 11:30:00,63.25,63.32,63.24,63.3,1700.0,52.9579,53.0165,52.9496,52.9998,1700.0
2013-08-12 11:35:00,63.33,63.34,63.28,63.3,1300.0,53.0249,53.0333,52.9831,52.9998,1300.0
2013-08-12 11:40:00,63.27,63.36,63.27,63.36,900.0,52.9747,53.05,52.9747,53.05,900.0
2013-08-12 11:45:00,63.3,63.3,63.26,63.29,1600.0,52.9998,52.9998,52.9663,52.9914,1600.0
2013-08-12 11:50:00,63.25,63.26,63.19,63.25,1900.0,52.9579,52.9663,52.9077,52.9579,1900.0
2013-08-12 11:55:00,63.19,63.3,63.19,63.3,2900.0,52.9077,52.9998,52.9077,52.9998,2900.0
2013-08-12 12:00:00,63.26,63.34,63.26,63.33,1400.0,52.9663,53.0333,52.9663,53.0249,1400.0
2013-08-12 12:05:00,63.34,63.44,63.31,63.43,5600.0,53.0333,53.117,53.0082,53.1086,5600.0
2013-08-12 12:10:00,63.36,63.4,63.31,63.33,2500.0,53.05,53.0835,53.0082,53.0249,2500.0
2013-08-12 12:15:00,63.33,63.33,63.25,63.3,600.0,53.0249,53.0249,52.9579,52.9998,600.0
2013-08-12 12:20:00,63.32,63.33,63.25,63.25,3300.0,53.0165,53.0249,52.9579,52.9579,3300.0
2013-08-12 12:25:00,63.28,63.35,63.24,63.24,4300.0,52.9831,53.0417,52.9496,52.9496,4300.0
2013-08-12 12:30:00,63.27,63.32,63.17,63.3,4500.0,52.9747,53.0165,52.891,52.9998,4500.0
2013-08-12 12:35:00,63.23,63.3,63.23,63.27,2200.0,52.9412,52.9998,52.9412,52.9747,2200.0
2013-08-12 12:40:00,63.26,63.31,63.26,63.28,600.0,52.9663,53.0082,52.9663,52.9831,600.0
2013-08-12 12:45:00,63.32,63.33,63.28,63.28,1400.0,53.0165,53.0249,52.9831,52.9831,1400.0
2013-08-12 12:50:00,63.32,63.34,63.29,63.3,5900.0,53.0165,53.0333,52.9914,52.9998,5900.0
2013-08-12 12:55:00,63.3,63.32,63.29,63.31,3300.0,52.9998,53.0165,52.9914,53.0082,3300.0
2013-08-12 13:00:00,63.33,63.33,63.29,63.3,2900.0,53.0249,53.0249,52.9914,52.9998,2900.0
2013-08-12 13:05:00,63.3,63.32,63.27,63.29,1100.0,52.9998,53.0165,52.9747,52.9914,1100.0
2013-08-12 13:10:00,63.29,63.32,63.27,63.28,3500.0,52.9914,53.0165,52.9747,52.9831,3500.0
2013-08-12 13:15:00,63.28,63.32,63.27,63.31,7900.0,52.9831,53.0165,52.9747,53.0082,7900.0
2013-08-12 13:20:00,63.32,63.33,63.26,63.28,5700.0,53.0165,53.0249,52.9663,52.9831,5700.0
2013-08-12 13:25:00,63.27,63.32,63.25,63.29,5000.0,52.9747,53.0165,52.9579,52.9914,5000.0
2013-08-12 13:30:00,63.29,63.34,63.26,63.34,2200.0,52.9914,53.0333,52.9663,53.0333,2200.0
2013-08-12 13:35:00,63.31,63.32,63.28,63.28,900.0,53.0082,53.0165,52.9831,52.9831,900.0
2013-08-12 13:40:00,63.34,63.34,63.3,63.32,1000.0,53.0333,53.0333,52.9998,53.0165,1000.0
2013-08-12 13:45:00,63.3,63.3,63.22,63.24,1700.0,52.9998,52.9998,52.9328,52.9496,1700.0
2013-08-12 13:50:00,63.2,63.27,63.16,63.25,5200.0,52.9161,52.9747,52.8826,52.9579,5200.0
2013-08-12 13:55:00,63.27,63.28,63.27,63.28,1500.0,52.9747,52.9831,52.9747,52.9831,1500.0
2013-08-12 14:00:00,63.23,63.29,63.23,63.26,2300.0,52.9412,52.9914,52.9412,52.9663,2300.0
2013-08-12 14:05:00,63.25,63.32,63.25,63.32,3500.0,52.9579,53.0165,52.9579,53.0165,3500.0
2013-08-12 14:10:00,63.29,63.31,63.27,63.28,2000.0,52.9914,53.0082,52.9747,52.9831,2000.0
2013-08-12 14:15:00,63.28,63.29,63.26,63.26,2400.0,52.9831,52.9914,52.9663,52.9663,2400.0
2013-08-12 14:20:00,63.26,63.33,63.24,63.29,3900.0,52.9663,53.0249,52.9496,52.9914,3900.0
2013-08-12 14:25:00,63.32,63.33,63.3,63.32,2700.0,53.0165,53.0249,52.9998,53.0165,2700.0
2013-08-12 14:30:00,63.31,63.31,63.25,63.25,3000.0,53.0082,53.0082,52.9579,52.9579,3000.0
2013-08-12 14:35:00,63.24,63.32,63.24,63.27,3200.0,52.9496,53.0165,52.9496,52.9747,3200.0
2013-08-12 14:40:00,63.27,63.28,63.23,63.27,2000.0,52.9747,52.9831,52.9412,52.9747,2000.0
2013-08-12 14:45:00,63.28,63.3,63.26,63.28,5300.0,52.9831,52.9998,52.9663,52.9831,5300.0
2013-08-12 14:50:00,63.27,63.28,63.23,63.27,4000.0,52.9747,52.9831,52.9412,52.9747,4000.0
2013-08-12 14:55:00,63.27,63.31,63.24,63.28,4600.0,52.9747,53.0082,52.9496,52.9831,4600.0
2013-08-12 15:00:00,63.29,63.33,63.29,63.32,8000.0,52.9914,53.0249,52.9914,53.0165,8000.0
2013-08-12 15:05:00,63.32,63.34,63.29,63.34,8100.0,53.0165,53.0333,52.9914,53.0333,8100.0
2013-08-12 15:10:00,63.33,63.37,63.31,63.32,26900.0,53.0249,53.0584,53.0082,53.0165,26900.0
2013-08-12 15:15:00,63.34,63.35,63.32,63.34,4800.0,53.0333,53.0417,53.0165,53.0333,4800.0
2013-08-12 15:20:00,63.35,63.4,63.34,63.4,19000.0,53.0417,53.0835,53.0333,53.0835,19000.0
2013-08-12 15:25:00,63.41,63.43,63.39,63.41,14300.0,53.0919,53.1086,53.0752,53.0919,14300.0
2013-08-12 15:30:00,63.41,63.43,63.4,63.41,7500.0,53.0919,53.1086,53.0835,53.0919,7500.0
2013-08-12 15:35:00,63.41,63.44,63.4,63.43,9500.0,53.0919,53.117,53.0835,53.1086,9500.0
2013-08-12 15:40:00,63.43,63.43,63.39,63.42,10300.0,53.1086,53.1086,53.0752,53.1003,10300.0
2013-08-12 15:45:00,63.4,63.44,63.33,63.34,21600.0,53.0835,53.117,53.0249,53.0333,21600.0
2013-08-12 15:50:00,63.34,63.37,63.31,63.33,10500.0,53.0333,53.0584,53.0082,53.0249,10500.0
2013-08-12 15:55:00,63.34,63.42,63.29,63.4,19900.0,53.0333,53.1003,52.9914,53.0835,19900.0
2013-08-13 09:30:00,63.3,63.39,63.07,63.15,9300.0,52.9998,53.0752,52.8072,52.8742,9300.0
2013-08-13 09:35:00,63.09,63.28,63.04,63.28,2300.0,52.824,52.9831,52.7821,52.9831,2300.0
2013-08-13 09:40:00,63.22,63.27,63.18,63.24,10500.0,52.9328,52.9747,52.8993,52.9496,10500.0
2013-08-13 09:45:00,63.24,63.32,63.24,63.3,10600.0,52.9496,53.0165,52.9496,52.9998,10600.0
2013-08-13 09:50:00,63.31,63.35,63.23,63.29,5200.0,53.0082,53.0417,52.9412,52.9914,5200.0
2013-08-13 09:55:00,63.26,63.31,63.2,63.28,4300.0,52.9663,53.0082,52.9161,52.9831,4300.0
2013-08-13 10:00:00,63.27,63.31,63.04,63.04,5200.0,52.9747,53.0082,52.7821,52.7821,5200.0
2013-08-13 10:05:00,63.0,63.07,62.98,63.01,4800.0,52.7486,52.8072,52.7319,52.757,4800.0
2013-08-13 10:10:00,63.01,63.01,62.97,63.01,1500.0,52.757,52.757,52.7235,52.757,1500.0
2013-08-13 10:15:00,62.98,63.03,62.87,63.03,2300.0,52.7319,52.7737,52.6398,52.7737,2300.0
2013-08-13 10:20:00,62.97,62.97,62.97,62.97,100.0,52.7235,52.7235,52.7235,52.7235,100.0
2013-08-13 10:25:00,62.96,63.16,62.96,63.16,7500.0,52.7151,52.8826,52.7151,52.8826,7500.0
2013-08-13 10:30:00,63.16,63.27,63.15,63.27,8600.0,52.8826,52.9747,52.8742,52.9747,8600.0
2013-08-13 10:35:00,63.2,63.39,63.2,63.28,6200.0,52.9161,53.0752,52.9161,52.9831,6200.0
2013-08-13 10:40:00,63.28,63.41,63.28,63.31,10200.0,52.9831,53.0919,52.9831,53.0082,10200.0
2013-08-13 10:45:00,63.3,63.33,63.27,63.32,8000.0,52.9998,53.0249,52.9747,53.0165,8000.0
2013-08-13 10:50:00,63.32,63.35,63.25,63.28,6000.0,53.0165,53.0417,52.9579,52.9831,6000.0
2013-08-13 10:55:00,63.27,63.37,63.26,63.31,10200.0,52.9747,53.0584,52.9663,53.0082,10200.0
2013-08-13 11:00:00,63.3,63.37,63.3,63.37,600.0,52.9998,53.0584,52.9998,53.0584,600.0
2013-08-13 11:05:00,63.39,63.43,63.35,63.43,1000.0,53.0752,53.1086,53.0417,53.1086,1000.0
2013-08-13 11:10:00,63.42,63.42,63.4,63.41,400.0,53.1003,53.1003,53.0835,53.0919,400.0
2013-08-13 11:15:00,63.41,63.49,63.39,63.48,5400.0,53.0919,53.1589,53.0752,53.1505,5400.0
2013-08-13 11:20:00,63.47,63.49,63.43,63.44,3800.0,53.1421,53.1589,53.1086,53.117,3800.0
2013-08-13 11:25:00,63.42,63.46,63.41,63.43,3500.0,53.1003,53.1338,53.0919,53.1086,3500.0
2013-08-13 11:30:00,63.45,63.51,63.35,63.36,17900.0,53.1254,53.1756,53.0417,53.05,17900.0
2013-08-13 11:35:00,63.34,63.35,63.29,63.29,4300.0,53.0333,53.0417,52.9914,52.9914,4300.0
2013-08-13 11:40:00,63.28,63.3,63.27,63.28,2400.0,52.9831,52.9998,52.9747,52.9831,2400.0
2013-08-13 11:45:00,63.29,63.3,63.26,63.28,6900.0,52.9914,52.9998,52.9663,52.9831,6900.0
2013-08-13 11:50:00,63.29,63.31,63.28,63.29,4300.0,52.9914,53.0082,52.9831,52.9914,4300.0
2013-08-13 11:55:00,63.3,63.31,63.26,63.29,2000.0,52.9998,53.0082,52.9663,52.9914,2000.0
2013-08-13 12:00:00,63.27,63.29,63.27,63.29,300.0,52.9747,52.9914,52.9747,52.9914,300.0
2013-08-13 12:05:00,63.29,63.29,63.26,63.28,900.0,52.9914,52.9914,52.9663,52.9831,900.0
2013-08-13 12:10:00,63.29,63.3,63.27,63.28,2400.0,52.9914,52.9998,52.9747,52.9831,2400.0
2013-08-13 12:15:00,63.27,63.3,63.25,63.3,3500.0,52.9747,52.9998,52.9579,52.9998,3500.0
2013-08-13 12:20:00,63.29,63.3,63.27,63.3,2000.0,52.9914,52.9998,52.9747,52.9998,2000.0
2013-08-13 12:25:00,63.31,63.34,63.28,63.31,10900.0,53.0082,53.0333,52.9831,53.0082,10900.0
2013-08-13 12:30:00,63.34,63.42,63.3,63.41,13200.0,53.0333,53.1003,52.9998,53.0919,13200.0
2013-08-13 12:35:00,63.36,63.38,63.36,63.38,400.0,53.05,53.0668,53.05,53.0668,400.0
2013-08-13 12:40:00,63.38,63.43,63.38,63.42,1200.0,53.0668,53.1086,53.0668,53.1003,1200.0
2013-08-13 12:45:00,63.38,63.46,63.38,63.43,1600.0,53.0668,53.1338,53.0668,53.1086,1600.0
2013-08-13 12:50:00,63.47,63.47,63.46,63.46,500.0,53.1421,53.1421,53.1338,53.1338,500.0
2013-08-13 12:55:00,63.46,63.46,63.43,63.43,1700.0,53.1338,53.1338,53.1086,53.1086,1700.0
2013-08-13 13:00:00,63.4,63.43,63.32,63.34,2500.0,53.0835,53.1086,53.0165,53.0333,2500.0
2013-08-13 13:05:00,63.34,63.35,63.31,63.35,1400.0,53.0333,53.0417,53.0082,53.0417,1400.0
2013-08-13 13:10:00,63.36,63.38,63.31,63.38,2400.0,53.05,53.0668,53.0082,53.0668,2400.0
2013-08-13 13:15:00,63.38,63.38,63.31,63.35,1900.0,53.0668,53.0668,53.0082,53.0417,1900.0
2013-08-13 13:20:00,63.35,63.41,63.35,63.38,1800.0,53.0417,53.0919,53.0417,53.0668,1800.0
2013-08-13 13:25:00,63.38,63.42,63.35,63.42,1900.0,53.0668,53.1003,53.0417,53.1003,1900.0
2013-08-13 13:30:00,63.42,63.43,63.38,63.42,2000.0,53.1003,53.1086,53.0668,53.1003,2000.0
2013-08-13 13:35:00,63.41,63.41,63.34,63.36,1700.0,53.0919,53.0919,53.0333,53.05,1700.0
2013-08-13 13:40:00,63.33,63.33,63.29,63.31,1600.0,53.0249,53.0249,52.9914,53.0082,1600.0
2013-08-13 13:45:00,63.31,63.35,63.28,63.35,1200.0,53.0082,53.0417,52.9831,53.0417,1200.0
2013-08-13 13:50:00,63.35,63.4,63.33,63.4,3700.0,53.0417,53.0835,53.0249,53.0835,3700.0
2013-08-13 13:55:00,63.39,63.4,63.38,63.38,1700.0,53.0752,53.0835,53.0668,53.0668,1700.0
2013-08-13 14:00:00,63.39,63.42,63.39,63.41,3300.0,53.0752,53.1003,53.0752,53.0919,3300.0
2013-08-13 14:05:00,63.36,63.36,63.35,63.36,2100.0,53.05,53.05,53.0417,53.05,2100.0
2013-08-13 14:10:00,63.33,63.35,63.31,63.34,2700.0,53.0249,53.0417,53.0082,53.0333,2700.0
2013-08-13 14:15:00,63.34,63.35,63.32,63.35,6400.0,53.0333,53.0417,53.0165,53.0417,6400.0
2013-08-13 14:20:00,63.36,63.37,63.32,63.36,4500.0,53.05,53.0584,53.0165,53.05,4500.0
2013-08-13 14:25:00,63.34,63.4,63.34,63.4,2900.0,53.0333,53.0835,53.0333,53.0835,2900.0
2013-08-13 14:30:00,63.37,63.4,63.34,63.37,6000.0,53.0584,53.0835,53.0333,53.0584,6000.0
2013-08-13 14:35:00,63.37,63.37,63.28,63.29,3500.0,53.0584,53.0584,52.9831,52.9914,3500.0
2013-08-13 14:40:00,63.3,63.33,63.28,63.3,2600.0,52.9998,53.0249,52.9831,52.9998,2600.0
2013-08-13 14:45:00,63.29,63.34,63.29,63.29,6900.0,52.9914,53.0333,52.9914,52.9914,6900.0
2013-08-13 14:50:00,63.31,63.31,63.27,63.3,4400.0,53.0082,53.0082,52.9747,52.9998,4400.0
2013-08-13 14:55:00,63.28,63.32,63.27,63.31,4700.0,52.9831,53.0165,52.9747,53.0082,4700.0
2013-08-13 15:00:00,63.32,63.34,63.3,63.31,7100.0,53.0165,53.0333,52.9998,53.0082,7100.0
2013-08-13 15:05:00,63.31,63.31,63.27,63.31,4200.0,53.0082,53.0082,52.9747,53.0082,4200.0
2013-08-13 15:10:00,63.31,63.34,63.3,63.32,6800.0,53.0082,53.0333,52.9998,53.0165,6800.0
2013-08-13 15:15:00,63.32,63.35,63.3,63.35,3900.0,53.0165,53.0417,52.9998,53.0417,3900.0
2013-08-13 15:20:00,63.35,63.41,63.35,63.36,6100.0,53.0417,53.0919,53.0417,53.05,6100.0
2013-08-13 15:25:00,63.34,63.41,63.34,63.37,4600.0,53.0333,53.0919,53.0333,53.0584,4600.0
2013-08-13 15:30:00,63.38,63.38,63.32,63.33,9400.0,53.0668,53.0668,53.0165,53.0249,9400.0
2013-08-13 15:35:00,63.34,63.34,63.3,63.31,5900.0,53.0333,53.0333,52.9998,53.0082,5900.0
2013-08-13 15:40:00,63.29,63.32,63.27,63.29,12700.0,52.9914,53.0165,52.9747,52.9914,12700.0
2013-08-13 15:45:00,63.29,63.31,63.27,63.29,10800.0,52.9914,53.0082,52.9747,52.9914,10800.0
2013-08-13 15:50:00,63.29,63.3,63.27,63.28,12200.0,52.9914,52.9998,52.9747,52.9831,12200.0
2013-08-13 15:55:00,63.28,63.29,63.25,63.28,25400.0,52.9831,52.9914,52.9579,52.9831,25400.0
2013-08-14 09:30:00,63.25,63.64,63.25,63.43,3100.0,52.9579,53.2845,52.9579,53.1086,3100.0
2013-08-14 09:35:00,63.55,63.55,63.22,63.22,1800.0,53.2091,53.2091,52.9328,52.9328,1800.0
2013-08-14 09:40:00,63.23,63.23,63.1,63.15,10700.0,52.9412,52.9412,52.8323,52.8742,10700.0
2013-08-14 09:45:00,63.14,63.2,63.14,63.2,500.0,52.8658,52.9161,52.8658,52.9161,500.0
2013-08-14 09:50:00,63.23,63.23,63.0,63.0,2200.0,52.9412,52.9412,52.7486,52.7486,2200.0
2013-08-14 09:55:00,63.07,63.19,63.04,63.04,2400.0,52.8072,52.9077,52.7821,52.7821,2400.0
2013-08-14 10:00:00,63.03,63.14,63.03,63.11,1100.0,52.7737,52.8658,52.7737,52.8407,1100.0
2013-08-14 10:05:00,63.08,63.13,63.04,63.07,3500.0,52.8156,52.8575,52.7821,52.8072,3500.0
2013-08-14 10:10:00,63.14,63.14,62.97,63.06,2300.0,52.8658,52.8658,52.7235,52.7989,2300.0
2013-08-14 10:15:00,63.08,63.17,63.05,63.17,3500.0,52.8156,52.891,52.7905,52.891,3500.0
2013-08-14 10:20:00,63.17,63.37,63.16,63.37,2900.0,52.891,53.0584,52.8826,53.0584,2900.0
2013-08-14 10:25:00,63.33,63.33,63.14,63.16,1700.0,53.0249,53.0249,52.8658,52.8826,1700.0
2013-08-14 10:30:00,63.16,63.29,63.14,63.27,6800.0,52.8826,52.9914,52.8658,52.9747,6800.0
2013-08-14 10:35:00,63.28,63.32,63.24,63.32,2400.0,52.9831,53.0165,52.9496,53.0165,2400.0
2013-08-14 10:40:00,63.23,63.23,63.14,63.19,1300.0,52.9412,52.9412,52.8658,52.9077,1300.0
2013-08-14 10:45:00,63.18,63.18,63.04,63.04,1500.0,52.8993,52.8993,52.7821,52.7821,1500.0
2013-08-14 10:50:00,63.1,63.21,63.1,63.21,1800.0,52.8323,52.9244,52.8323,52.9244,1800.0
2013-08-14 10:55:00,63.19,63.28,63.18,63.27,2600.0,52.9077,52.9831,52.8993,52.9747,2600.0
2013-08-14 11:00:00,63.21,63.26,63.17,63.26,1600.0,52.9244,52.9663,52.891,52.9663,1600.0
2013-08-14 11:05:00,63.25,63.28,63.2,63.25,1900.0,52.9579,52.9831,52.9161,52.9579,1900.0
2013-08-14 11:10:00,63.23,63.24,63.13,63.18,1700.0,52.9412,52.9496,52.8575,52.8993,1700.0
2013-08-14 11:15:00,63.15,63.29,63.15,63.19,8400.0,52.8742,52.9914,52.8742,52.9077,8400.0
2013-08-14 11:20:00,63.17,63.26,63.16,63.26,17300.0,52.891,52.9663,52.8826,52.9663,17300.0
2013-08-14 11:25:00,63.25,63.26,63.21,63.21,4200.0,52.9579,52.9663,52.9244,52.9244,4200.0
2013-08-14 11:30:00,63.24,63.25,63.19,63.24,2200.0,52.9496,52.9579,52.9077,52.9496,2200.0
2013-08-14 11:35:00,63.21,63.29,63.2,63.29,2000.0,52.9244,52.9914,52.9161,52.9914,2000.0
2013-08-14 11:40:00,63.28,63.32,63.27,63.32,2200.0,52.9831,53.0165,52.9747,53.0165,2200.0
2013-08-14 11:45:00,63.33,63.35,63.26,63.28,1900.0,53.0249,53.0417,52.9663,52.9831,1900.0
2013-08-14 11:50:00,63.24,63.27,63.19,63.19,7500.0,52.9496,52.9747,52.9077,52.9077,7500.0
2013-08-14 11:55:00,63.24,63.26,63.16,63.22,3500.0,52.9496,52.9663,52.8826,52.9328,3500.0
2013-08-14 12:00:00,63.26,63.27,63.2,63.2,2700.0,52.9663,52.9747,52.9161,52.9161,2700.0
2013-08-14 12:05:00,63.18,63.18,63.16,63.16,700.0,52.8993,52.8993,52.8826,52.8826,700.0
2013-08-14 12:10:00,63.17,63.2,63.17,63.19,700.0,52.891,52.9161,52.891,52.9077,700.0
2013-08-14 12:15:00,63.2,63.23,63.2,63.2,1800.0,52.9161,52.9412,52.9161,52.9161,1800.0
2013-08-14 12:20:00,63.19,63.21,63.11,63.11,1400.0,52.9077,52.9244,52.8407,52.8407,1400.0
2013-08-14 12:25:00,63.13,63.18,63.13,63.16,4300.0,52.8575,52.8993,52.8575,52.8826,4300.0
2013-08-14 12:30:00,63.15,63.17,63.1,63.1,3700.0,52.8742,52.891,52.8323,52.8323,3700.0
2013-08-14 12:35:00,63.1,63.1,63.0,63.0,3700.0,52.8323,52.8323,52.7486,52.7486,3700.0
2013-08-14 12:40:00,63.01,63.01,62.94,62.94,1500.0,52.757,52.757,52.6984,52.6984,1500.0
2013-08-14 12:45:00,62.95,62.96,62.94,62.94,2000.0,52.7068,52.7151,52.6984,52.6984,2000.0
2013-08-14 12:50:00,62.94,62.94,62.93,62.93,600.0,52.6984,52.6984,52.69,52.69,600.0
2013-08-14 12:55:00,62.96,62.97,62.91,62.92,4700.0,52.7151,52.7235,52.6733,52.6816,4700.0
2013-08-14 13:00:00,62.9,62.94,62.89,62.92,7300.0,52.6649,52.6984,52.6565,52.6816,7300.0
2013-08-14 13:05:00,62.92,62.93,62.91,62.93,3200.0,52.6816,52.69,52.6733,52.69,3200.0
2013-08-14 13:10:00,62.93,62.93,62.91,62.91,700.0,52.69,52.69,52.6733,52.6733,700.0
2013-08-14 13:15:00,62.93,62.93,62.88,62.88,4300.0,52.69,52.69,52.6481,52.6481,4300.0
2013-08-14 13:20:00,62.92,62.92,62.86,62.9,6100.0,52.6816,52.6816,52.6314,52.6649,6100.0
2013-08-14 13:25:00,62.92,62.93,62.88,62.91,5700.0,52.6816,52.69,52.6481,52.6733,5700.0
2013-08-14 13:30:00,62.89,62.91,62.82,62.91,5600.0,52.6565,52.6733,52.5979,52.6733,5600.0
2013-08-14 13:35:00,62.91,62.94,62.84,62.84,12100.0,52.6733,52.6984,52.6147,52.6147,12100.0
2013-08-14 13:40:00,62.84,62.84,62.79,62.82,6600.0,52.6147,52.6147,52.5728,52.5979,6600.0
2013-08-14 13:45:00,62.8,62.8,62.71,62.71,6500.0,52.5812,52.5812,52.5058,52.5058,6500.0
2013-08-14 13:50:00,62.73,62.75,62.72,62.72,3100.0,52.5226,52.5393,52.5142,52.5142,3100.0
2013-08-14 13:55:00,62.7,62.74,62.7,62.74,2100.0,52.4974,52.5309,52.4974,52.5309,2100.0
2013-08-14 14:00:00,62.74,62.78,62.73,62.74,6600.0,52.5309,52.5644,52.5226,52.5309,6600.0
2013-08-14 14:05:00,62.75,62.75,62.73,62.75,5900.0,52.5393,52.5393,52.5226,52.5393,5900.0
2013-08-14 14:10:00,62.75,62.75,62.66,62.67,4300.0,52.5393,52.5393,52.4639,52.4723,4300.0
2013-08-14 14:15:00,62.68,62.72,62.68,62.68,36200.0,52.4807,52.5142,52.4807,52.4807,36200.0
2013-08-14 14:20:00,62.67,62.7,62.65,62.7,3900.0,52.4723,52.4974,52.4556,52.4974,3900.0
2013-08-14 14:25:00,62.73,62.75,62.73,62.74,2200.0,52.5226,52.5393,52.5226,52.5309,2200.0
2013-08-14 14:30:00,62.73,62.79,62.73,62.74,8700.0,52.5226,52.5728,52.5226,52.5309,8700.0
2013-08-14 14:35:00,62.71,62.8,62.69,62.79,3100.0,52.5058,52.5812,52.4891,52.5728,3100.0
2013-08-14 14:40:00,62.79,62.81,62.77,62.81,2200.0,52.5728,52.5895,52.556,52.5895,2200.0
2013-08-14 14:45:00,62.82,62.86,62.75,62.85,9800.0,52.5979,52.6314,52.5393,52.623,9800.0
2013-08-14 14:50:00,62.81,62.84,62.78,62.8,4100.0,52.5895,52.6147,52.5644,52.5812,4100.0
2013-08-14 14:55:00,62.8,62.83,62.76,62.83,8000.0,52.5812,52.6063,52.5477,52.6063,8000.0
2013-08-14 15:00:00,62.84,62.84,62.75,62.8,3500.0,52.6147,52.6147,52.5393,52.5812,3500.0
2013-08-14 15:05:00,62.8,62.84,62.79,62.8,2500.0,52.5812,52.6147,52.5728,52.5812,2500.0
2013-08-14 15:10:00,62.81,62.89,62.79,62.89,7300.0,52.5895,52.6565,52.5728,52.6565,7300.0
2013-08-14 15:15:00,62.88,62.95,62.88,62.93,4900.0,52.6481,52.7068,52.6481,52.69,4900.0
2013-08-14 15:20:00,62.91,62.93,62.88,62.9,4700.0,52.6733,52.69,52.6481,52.6649,4700.0
2013-08-14 15:25:00,62.92,62.94,62.89,62.9,5700.0,52.6816,52.6984,52.6565,52.6649,5700.0
2013-08-14 15:30:00,62.9,62.9,62.83,62.87,11500.0,52.6649,52.6649,52.6063,52.6398,11500.0
2013-08-14 15:35:00,62.87,62.88,62.81,62.84,9400.0,52.6398,52.6481,52.5895,52.6147,9400.0
2013-08-14 15:40:00,62.82,62.86,62.82,62.85,23200.0,52.5979,52.6314,52.5979,52.623,23200.0
2013-08-14 15:45:00,62.85,62.86,62.82,62.85,20800.0,52.623,52.6314,52.5979,52.623,20800.0
2013-08-14 15:50:00,62.84,62.96,62.8,62.93,63700.0,52.6147,52.7151,52.5812,52.69,63700.0
2013-08-14 15:55:00,62.92,62.95,62.89,62.92,83700.0,52.6816,52.7068,52.6565,52.6816,83700.0
2013-08-15 09:30:00,62.43,62.43,62.19,62.2,5000.0,52.2714,52.2714,52.0704,52.0788,5000.0
2013-08-15 09:35:00,62.09,62.22,62.0,62.19,33200.0,51.9867,52.0955,51.9113,52.0704,33200.0
2013-08-15 09:40:00,62.21,62.56,62.19,62.56,9700.0,52.0872,52.3802,52.0704,52.3802,9700.0
2013-08-15 09:45:00,62.59,62.63,62.33,62.37,14000.0,52.4053,52.4388,52.1876,52.2211,14000.0
2013-08-15 09:50:00,62.31,62.35,62.23,62.23,5900.0,52.1709,52.2044,52.1039,52.1039,5900.0
2013-08-15 09:55:00,62.21,62.3,62.12,62.3,5800.0,52.0872,52.1625,52.0118,52.1625,5800.0
2013-08-15 10:00:00,62.28,62.32,62.12,62.12,9100.0,52.1458,52.1793,52.0118,52.0118,9100.0
2013-08-15 10:05:00,62.25,62.25,62.03,62.12,8700.0,52.1207,52.1207,51.9365,52.0118,8700.0
2013-08-15 10:10:00,62.06,62.2,62.06,62.11,13500.0,51.9616,52.0788,51.9616,52.0034,13500.0
2013-08-15 10:15:00,62.16,62.43,62.16,62.43,8300.0,52.0453,52.2714,52.0453,52.2714,8300.0
2013-08-15 10:20:00,62.37,62.48,62.34,62.43,5500.0,52.2211,52.3132,52.196,52.2714,5500.0
2013-08-15 10:25:00,62.46,62.46,62.32,62.33,5000.0,52.2965,52.2965,52.1793,52.1876,5000.0
2013-08-15 10:30:00,62.33,62.36,62.22,62.36,6800.0,52.1876,52.2128,52.0955,52.2128,6800.0
2013-08-15 10:35:00,62.33,62.39,62.3,62.39,2200.0,52.1876,52.2379,52.1625,52.2379,2200.0
2013-08-15 10:40:00,62.36,62.36,62.23,62.31,11500.0,52.2128,52.2128,52.1039,52.1709,11500.0
2013-08-15 10:45:00,62.33,62.44,62.29,62.44,8300.0,52.1876,52.2797,52.1541,52.2797,8300.0
2013-08-15 10:50:00,62.38,62.38,62.28,62.29,2400.0,52.2295,52.2295,52.1458,52.1541,2400.0
2013-08-15 10:55:00,62.26,62.35,62.23,62.35,6100.0,52.129,52.2044,52.1039,52.2044,6100.0
2013-08-15 11:00:00,62.34,62.4,62.33,62.4,3600.0,52.196,52.2463,52.1876,52.2463,3600.0
2013-08-15 11:05:00,62.41,62.43,62.3,62.43,7500.0,52.2546,52.2714,52.1625,52.2714,7500.0
2013-08-15 11:10:00,62.37,62.47,62.37,62.46,5900.0,52.2211,52.3049,52.2211,52.2965,5900.0
2013-08-15 11:15:00,62.47,62.5,62.41,62.5,6300.0,52.3049,52.33,52.2546,52.33,6300.0
2013-08-15 11:20:00,62.48,62.48,62.35,62.43,8800.0,52.3132,52.3132,52.2044,52.2714,8800.0
2013-08-15 11:25:00,62.44,62.5,62.42,62.44,8100.0,52.2797,52.33,52.263,52.2797,8100.0
2013-08-15 11:30:00,62.46,62.5,62.45,62.46,4400.0,52.2965,52.33,52.2881,52.2965,4400.0
2013-08-15 11:35:00,62.45,62.48,62.43,62.44,10100.0,52.2881,52.3132,52.2714,52.2797,10100.0
2013-08-15 11:40:00,62.44,62.44,62.41,62.41,2700.0,52.2797,52.2797,52.2546,52.2546,2700.0
2013-08-15 11:45:00,62.42,62.45,62.4,62.44,5700.0,52.263,52.2881,52.2463,52.2797,5700.0
2013-08-15 11:50:00,62.42,62.42,62.34,62.35,3700.0,52.263,52.263,52.196,52.2044,3700.0
2013-08-15 11:55:00,62.37,62.47,62.37,62.41,5500.0,52.2211,52.3049,52.2211,52.2546,5500.0
2013-08-15 12:00:00,62.39,62.39,62.32,62.34,2900.0,52.2379,52.2379,52.1793,52.196,2900.0
2013-08-15 12:05:00,62.33,62.33,62.29,62.3,5300.0,52.1876,52.1876,52.1541,52.1625,5300.0
2013-08-15 12:10:00,62.29,62.39,62.29,62.33,7700.0,52.1541,52.2379,52.1541,52.1876,7700.0
2013-08-15 12:15:00,62.34,62.4,62.34,62.38,6100.0,52.196,52.2463,52.196,52.2295,6100.0
2013-08-15 12:20:00,62.38,62.52,62.38,62.52,4100.0,52.2295,52.3467,52.2295,52.3467,4100.0
2013-08-15 12:25:00,62.51,62.55,62.48,62.53,5600.0,52.3384,52.3718,52.3132,52.3551,5600.0
2013-08-15 12:30:00,62.52,62.56,62.52,62.52,4000.0,52.3467,52.3802,52.3467,52.3467,4000.0
2013-08-15 12:35:00,62.51,62.52,62.44,62.49,3700.0,52.3384,52.3467,52.2797,52.3216,3700.0
2013-08-15 12:40:00,62.47,62.55,62.47,62.53,3900.0,52.3049,52.3718,52.3049,52.3551,3900.0
2013-08-15 12:45:00,62.5,62.5,62.42,62.43,3400.0,52.33,52.33,52.263,52.2714,3400.0
2013-08-15 12:50:00,62.43,62.53,62.41,62.5,3400.0,52.2714,52.3551,52.2546,52.33,3400.0
2013-08-15 12:55:00,62.49,62.49,62.42,62.42,3800.0,52.3216,52.3216,52.263,52.263,3800.0
2013-08-15 13:00:00,62.42,62.52,62.42,62.49,4100.0,52.263,52.3467,52.263,52.3216,4100.0
2013-08-15 13:05:00,62.49,62.49,62.41,62.46,4300.0,52.3216,52.3216,52.2546,52.2965,4300.0
2013-08-15 13:10:00,62.45,62.49,62.39,62.45,5900.0,52.2881,52.3216,52.2379,52.2881,5900.0
2013-08-15 13:15:00,62.39,62.47,62.37,62.47,3000.0,52.2379,52.3049,52.2211,52.3049,3000.0
2013-08-15 13:20:00,62.44,62.48,62.42,62.42,4600.0,52.2797,52.3132,52.263,52.263,4600.0
2013-08-15 13:25:00,62.42,62.46,62.4,62.4,5000.0,52.263,52.2965,52.2463,52.2463,5000.0
2013-08-15 13:30:00,62.4,62.47,62.4,62.46,4500.0,52.2463,52.3049,52.2463,52.2965,4500.0
2013-08-15 13:35:00,62.46,62.52,62.45,62.47,8000.0,52.2965,52.3467,52.2881,52.3049,8000.0
2013-08-15 13:40:00,62.48,62.52,62.48,62.51,2500.0,52.3132,52.3467,52.3132,52.3384,2500.0
2013-08-15 13:45:00,62.51,62.55,62.51,62.53,4100.0,52.3384,52.3718,52.3384,52.3551,4100.0
2013-08-15 13:50:00,62.53,62.53,62.43,62.5,24300.0,52.3551,52.3551,52.2714,52.33,24300.0
2013-08-15 13:55:00,62.51,62.54,62.49,62.53,4200.0,52.3384,52.3635,52.3216,52.3551,4200.0
2013-08-15 14:00:00,62.54,62.57,62.49,62.49,5800.0,52.3635,52.3886,52.3216,52.3216,5800.0
2013-08-15 14:05:00,62.51,62.55,62.44,62.44,8800.0,52.3384,52.3718,52.2797,52.2797,8800.0
2013-08-15 14:10:00,62.43,62.44,62.27,62.27,22400.0,52.2714,52.2797,52.1374,52.1374,22400.0
2013-08-15 14:15:00,62.26,62.28,62.22,62.27,11000.0,52.129,52.1458,52.0955,52.1374,11000.0
2013-08-15 14:20:00,62.29,62.3,62.27,62.29,23900.0,52.1541,52.1625,52.1374,52.1541,23900.0
2013-08-15 14:25:00,62.29,62.45,62.29,62.44,23700.0,52.1541,52.2881,52.1541,52.2797,23700.0
2013-08-15 14:30:00,62.44,62.54,62.44,62.51,11400.0,52.2797,52.3635,52.2797,52.3384,11400.0
2013-08-15 14:35:00,62.54,62.62,62.54,62.58,13400.0,52.3635,52.4305,52.3635,52.397,13400.0
2013-08-15 14:40:00,62.6,62.65,62.58,62.6,11200.0,52.4137,52.4556,52.397,52.4137,11200.0
2013-08-15 14:45:00,62.59,62.64,62.55,62.55,2600.0,52.4053,52.4472,52.3718,52.3718,2600.0
2013-08-15 14:50:00,62.56,62.66,62.53,62.66,5300.0,52.3802,52.4639,52.3551,52.4639,5300.0
2013-08-15 14:55:00,62.64,62.67,62.59,62.59,7800.0,52.4472,52.4723,52.4053,52.4053,7800.0
2013-08-15 15:00:00,62.6,62.66,62.59,62.6,5000.0,52.4137,52.4639,52.4053,52.4137,5000.0
2013-08-15 15:05:00,62.61,62.67,62.61,62.67,4100.0,52.4221,52.4723,52.4221,52.4723,4100.0
2013-08-15 15:10:00,62.63,62.64,62.55,62.55,6400.0,52.4388,52.4472,52.3718,52.3718,6400.0
2013-08-15 15:15:00,62.55,62.61,62.51,62.51,6500.0,52.3718,52.4221,52.3384,52.3384,6500.0
2013-08-15 15:20:00,62.54,62.55,62.52,62.54,4400.0,52.3635,52.3718,52.3467,52.3635,4400.0
2013-08-15 15:25:00,62.53,62.55,62.5,62.53,12200.0,52.3551,52.3718,52.33,52.3551,12200.0
2013-08-15 15:30:00,62.54,62.58,62.48,62.48,16100.0,52.3635,52.397,52.3132,52.3132,16100.0
2013-08-15 15:35:00,62.48,62.51,62.45,62.46,11300.0,52.3132,52.3384,52.2881,52.2965,11300.0
2013-08-15 15:40:00,62.44,62.5,62.39,62.46,15900.0,52.2797,52.33,52.2379,52.2965,15900.0
2013-08-15 15:45:00,62.45,62.56,62.44,62.51,23800.0,52.2881,52.3802,52.2797,52.3384,23800.0
2013-08-15 15:50:00,62.51,62.54,62.44,62.47,28700.0,52.3384,52.3635,52.2797,52.3049,28700.0
2013-08-15 15:55:00,62.46,62.52,62.45,62.47,35000.0,52.2965,52.3467,52.2881,52.3049,35000.0
2013-08-16 09:30:00,62.25,62.4,62.15,62.17,11800.0,52.1207,52.2463,52.0369,52.0537,11800.0
2013-08-16 09:35:00,62.15,62.19,62.08,62.19,2400.0,52.0369,52.0704,51.9783,52.0704,2400.0
2013-08-16 09:40:00,62.24,62.34,62.24,62.33,1000.0,52.1123,52.196,52.1123,52.1876,1000.0
2013-08-16 09:45:00,62.28,62.29,62.28,62.29,400.0,52.1458,52.1541,52.1458,52.1541,400.0
2013-08-16 09:50:00,62.29,62.36,62.22,62.31,8500.0,52.1541,52.2128,52.0955,52.1709,8500.0
2013-08-16 09:55:00,62.3,62.31,62.05,62.06,8900.0,52.1625,52.1709,51.9532,51.9616,8900.0
2013-08-16 10:00:00,62.09,62.18,61.87,62.18,4300.0,51.9867,52.062,51.8025,52.062,4300.0
2013-08-16 10:05:00,62.21,62.23,62.19,62.23,600.0,52.0872,52.1039,52.0704,52.1039,600.0
2013-08-16 10:10:00,62.29,62.37,62.17,62.29,6000.0,52.1541,52.2211,52.0537,52.1541,6000.0
2013-08-16 10:15:00,62.32,62.32,62.14,62.14,4300.0,52.1793,52.1793,52.0286,52.0286,4300.0
2013-08-16 10:20:00,62.22,62.3,62.2,62.24,2600.0,52.0955,52.1625,52.0788,52.1123,2600.0
2013-08-16 10:25:00,62.26,62.32,62.22,62.26,3200.0,52.129,52.1793,52.0955,52.129,3200.0
2013-08-16 10:30:00,62.24,62.32,62.18,62.26,10000.0,52.1123,52.1793,52.062,52.129,10000.0
2013-08-16 10:35:00,62.29,62.33,62.23,62.33,6400.0,52.1541,52.1876,52.1039,52.1876,6400.0
2013-08-16 10:40:00,62.33,62.33,62.21,62.21,1400.0,52.1876,52.1876,52.0872,52.0872,1400.0
2013-08-16 10:45:00,62.21,62.37,62.19,62.28,5100.0,52.0872,52.2211,52.0704,52.1458,5100.0
2013-08-16 10:50:00,62.33,62.43,62.31,62.43,4700.0,52.1876,52.2714,52.1709,52.2714,4700.0
2013-08-16 10:55:00,62.4,62.41,62.35,62.35,1500.0,52.2463,52.2546,52.2044,52.2044,1500.0
2013-08-16 11:00:00,62.38,62.45,62.3,62.4,10400.0,52.2295,52.2881,52.1625,52.2463,10400.0
2013-08-16 11:05:00,62.4,62.4,62.21,62.21,25100.0,52.2463,52.2463,52.0872,52.0872,25100.0
2013-08-16 11:10:00,62.17,62.25,62.17,62.22,900.0,52.0537,52.1207,52.0537,52.0955,900.0
2013-08-16 11:15:00,62.24,62.3,62.2,62.3,3000.0,52.1123,52.1625,52.0788,52.1625,3000.0
2013-08-16 11:20:00,62.28,62.29,62.18,62.19,2500.0,52.1458,52.1541,52.062,52.0704,2500.0
2013-08-16 11:25:00,62.18,62.2,62.11,62.2,4400.0,52.062,52.0788,52.0034,52.0788,4400.0
2013-08-16 11:30:00,62.2,62.2,62.17,62.2,1300.0,52.0788,52.0788,52.0537,52.0788,1300.0
2013-08-16 11:35:00,62.17,62.29,62.17,62.29,1400.0,52.0537,52.1541,52.0537,52.1541,1400.0
2013-08-16 11:40:00,62.27,62.28,62.25,62.28,3300.0,52.1374,52.1458,52.1207,52.1458,3300.0
2013-08-16 11:45:00,62.25,62.26,62.17,62.17,5400.0,52.1207,52.129,52.0537,52.0537,5400.0
2013-08-16 11:50:00,62.19,62.26,62.19,62.26,4500.0,52.0704,52.129,52.0704,52.129,4500.0
2013-08-16 11:55:00,62.26,62.28,62.26,62.28,200.0,52.129,52.1458,52.129,52.1458,200.0
2013-08-16 12:00:00,62.26,62.27,62.26,62.26,1100.0,52.129,52.1374,52.129,52.129,1100.0
2013-08-16 12:05:00,62.25,62.35,62.21,62.31,4400.0,52.1207,52.2044,52.0872,52.1709,4400.0
2013-08-16 12:10:00,62.34,62.34,62.28,62.3,2100.0,52.196,52.196,52.1458,52.1625,2100.0
2013-08-16 12:15:00,62.28,62.3,62.28,62.28,700.0,52.1458,52.1625,52.1458,52.1458,700.0
2013-08-16 12:20:00,62.27,62.28,62.24,62.27,2500.0,52.1374,52.1458,52.1123,52.1374,2500.0
2013-08-16 12:25:00,62.24,62.27,62.21,62.25,4400.0,52.1123,52.1374,52.0872,52.1207,4400.0
2013-08-16 12:30:00,62.28,62.3,62.24,62.26,4200.0,52.1458,52.1625,52.1123,52.129,4200.0
2013-08-16 12:35:00,62.26,62.26,62.17,62.22,8200.0,52.129,52.129,52.0537,52.0955,8200.0
2013-08-16 12:40:00,62.19,62.22,62.16,62.2,2600.0,52.0704,52.0955,52.0453,52.0788,2600.0
2013-08-16 12:45:00,62.23,62.26,62.15,62.15,3700.0,52.1039,52.129,52.0369,52.0369,3700.0
2013-08-16 12:50:00,62.15,62.26,62.15,62.25,5100.0,52.0369,52.129,52.0369,52.1207,5100.0
2013-08-16 12:55:00,62.25,62.3,62.23,62.23,5300.0,52.1207,52.1625,52.1039,52.1039,5300.0
2013-08-16 13:00:00,62.24,62.31,62.24,62.28,5300.0,52.1123,52.1709,52.1123,52.1458,5300.0
2013-08-16 13:05:00,62.27,62.29,62.21,62.26,3600.0,52.1374,52.1541,52.0872,52.129,3600.0
2013-08-16 13:10:00,62.23,62.23,62.15,62.15,2300.0,52.1039,52.1039,52.0369,52.0369,2300.0
2013-08-16 13:15:00,62.13,62.15,62.12,62.13,900.0,52.0202,52.0369,52.0118,52.0202,900.0
2013-08-16 13:20:00,62.13,62.13,62.07,62.13,5000.0,52.0202,52.0202,51.9699,52.0202,5000.0
2013-08-16 13:25:00,62.13,62.14,62.1,62.12,2600.0,52.0202,52.0286,51.9951,52.0118,2600.0
2013-08-16 13:30:00,62.09,62.11,62.05,62.09,4400.0,51.9867,52.0034,51.9532,51.9867,4400.0
2013-08-16 13:35:00,62.09,62.14,62.05,62.05,9900.0,51.9867,52.0286,51.9532,51.9532,9900.0
2013-08-16 13:40:00,62.05,62.08,62.0,62.08,6400.0,51.9532,51.9783,51.9113,51.9783,6400.0
2013-08-16 13:45:00,62.09,62.18,62.09,62.15,6000.0,51.9867,52.062,51.9867,52.0369,6000.0
2013-08-16 13:50:00,62.14,62.18,62.12,62.17,5300.0,52.0286,52.062,52.0118,52.0537,5300.0
2013-08-16 13:55:00,62.14,62.14,62.1,62.11,4000.0,52.0286,52.0286,51.9951,52.0034,4000.0
2013-08-16 14:00:00,62.15,62.24,62.15,62.18,3600.0,52.0369,52.1123,52.0369,52.062,3600.0
2013-08-16 14:05:00,62.17,62.2,62.11,62.12,2700.0,52.0537,52.0788,52.0034,52.0118,2700.0
2013-08-16 14:10:00,62.15,62.24,62.13,62.21,2200.0,52.0369,52.1123,52.0202,52.0872,2200.0
2013-08-16 14:15:00,62.24,62.24,62.09,62.15,18700.0,52.1123,52.1123,51.9867,52.0369,18700.0
2013-08-16 14:20:00,62.17,62.23,62.17,62.22,4700.0,52.0537,52.1039,52.0537,52.0955,4700.0
2013-08-16 14:25:00,62.22,62.22,62.16,62.2,13500.0,52.0955,52.0955,52.0453,52.0788,13500.0
2013-08-16 14:30:00,62.2,62.21,62.16,62.21,5200.0,52.0788,52.0872,52.0453,52.0872,5200.0
2013-08-16 14:35:00,62.19,62.23,62.19,62.21,9300.0,52.0704,52.1039,52.0704,52.0872,9300.0
2013-08-16 14:40:00,62.2,62.23,62.18,62.18,11500.0,52.0788,52.1039,52.062,52.062,11500.0
2013-08-16 14:45:00,62.2,62.23,62.17,62.2,13900.0,52.0788,52.1039,52.0537,52.0788,13900.0
2013-08-16 14:50:00,62.21,62.37,62.21,62.32,7900.0,52.0872,52.2211,52.0872,52.1793,7900.0
2013-08-16 14:55:00,62.32,62.46,62.31,62.44,6400.0,52.1793,52.2965,52.1709,52.2797,6400.0
2013-08-16 15:00:00,62.44,62.45,62.39,62.4,9800.0,52.2797,52.2881,52.2379,52.2463,9800.0
2013-08-16 15:05:00,62.4,62.41,62.33,62.36,8900.0,52.2463,52.2546,52.1876,52.2128,8900.0
2013-08-16 15:10:00,62.39,62.39,62.29,62.35,7000.0,52.2379,52.2379,52.1541,52.2044,7000.0
2013-08-16 15:15:00,62.35,62.37,62.31,62.35,6100.0,52.2044,52.2211,52.1709,52.2044,6100.0
2013-08-16 15:20:00,62.3,62.36,62.3,62.35,5500.0,52.1625,52.2128,52.1625,52.2044,5500.0
2013-08-16 15:25:00,62.35,62.39,62.32,62.39,8500.0,52.2044,52.2379,52.1793,52.2379,8500.0
2013-08-16 15:30:00,62.39,62.42,62.38,62.4,7300.0,52.2379,52.263,52.2295,52.2463,7300.0
2013-08-16 15:35:00,62.4,62.42,62.38,62.39,6800.0,52.2463,52.263,52.2295,52.2379,6800.0
2013-08-16 15:40:00,62.38,62.4,62.37,62.37,5600.0,52.2295,52.2463,52.2211,52.2211,5600.0
2013-08-16 15:45:00,62.37,62.4,62.32,62.34,8000.0,52.2211,52.2463,52.1793,52.196,8000.0
2013-08-16 15:50:00,62.35,62.38,62.31,62.34,6300.0,52.2044,52.2295,52.1709,52.196,6300.0
2013-08-16 15:55:00,62.33,62.36,62.3,62.31,31900.0,52.1876,52.2128,52.1625,52.1709,31900.0
2013-08-19 09:30:00,62.1,62.22,61.96,62.15,6600.0,51.9951,52.0955,51.8778,52.0369,6600.0
2013-08-19 09:35:00,62.18,62.2,62.13,62.13,1000.0,52.062,52.0788,52.0202,52.0202,1000.0
2013-08-19 09:40:00,62.18,62.29,62.15,62.28,4800.0,52.062,52.1541,52.0369,52.1458,4800.0
2013-08-19 09:45:00,62.33,62.41,62.31,62.31,1500.0,52.1876,52.2546,52.1709,52.1709,1500.0
2013-08-19 09:50:00,62.28,62.28,62.24,62.26,1000.0,52.1458,52.1458,52.1123,52.129,1000.0
2013-08-19 09:55:00,62.2,62.2,62.14,62.14,2600.0,52.0788,52.0788,52.0286,52.0286,2600.0
2013-08-19 10:00:00,62.17,62.48,62.17,62.48,8900.0,52.0537,52.3132,52.0537,52.3132,8900.0
2013-08-19 10:05:00,62.47,62.52,62.35,62.35,7300.0,52.3049,52.3467,52.2044,52.2044,7300.0
2013-08-19 10:10:00,62.39,62.48,62.39,62.47,2500.0,52.2379,52.3132,52.2379,52.3049,2500.0
2013-08-19 10:15:00,62.49,62.53,62.42,62.48,30400.0,52.3216,52.3551,52.263,52.3132,30400.0
2013-08-19 10:20:00,62.43,62.55,62.43,62.52,3500.0,52.2714,52.3718,52.2714,52.3467,3500.0
2013-08-19 10:25:00,62.51,62.51,62.38,62.44,5300.0,52.3384,52.3384,52.2295,52.2797,5300.0
2013-08-19 10:30:00,62.41,62.46,62.37,62.44,7100.0,52.2546,52.2965,52.2211,52.2797,7100.0
2013-08-19 10:35:00,62.44,62.48,62.44,62.48,600.0,52.2797,52.3132,52.2797,52.3132,600.0
2013-08-19 10:40:00,62.52,62.57,62.44,62.47,4500.0,52.3467,52.3886,52.2797,52.3049,4500.0
2013-08-19 10:45:00,62.47,62.6,62.47,62.56,5700.0,52.3049,52.4137,52.3049,52.3802,5700.0
2013-08-19 10:50:00,62.52,62.56,62.48,62.56,2100.0,52.3467,52.3802,52.3132,52.3802,2100.0
2013-08-19 10:55:00,62.55,62.58,62.5,62.51,5900.0,52.3718,52.397,52.33,52.3384,5900.0
2013-08-19 11:00:00,62.51,62.53,62.47,62.47,4700.0,52.3384,52.3551,52.3049,52.3049,4700.0
2013-08-19 11:05:00,62.46,62.47,62.46,62.47,3100.0,52.2965,52.3049,52.2965,52.3049,3100.0
2013-08-19 11:10:00,62.48,62.51,62.46,62.48,2900.0,52.3132,52.3384,52.2965,52.3132,2900.0
2013-08-19 11:15:00,62.51,62.59,62.51,62.57,3900.0,52.3384,52.4053,52.3384,52.3886,3900.0
2013-08-19 11:20:00,62.59,62.6,62.55,62.57,2700.0,52.4053,52.4137,52.3718,52.3886,2700.0
2013-08-19 11:25:00,62.57,62.57,62.51,62.51,1000.0,52.3886,52.3886,52.3384,52.3384,1000.0
2013-08-19 11:30:00,62.55,62.55,62.4,62.5,3700.0,52.3718,52.3718,52.2463,52.33,3700.0
2013-08-19 11:35:00,62.47,62.52,62.47,62.5,4500.0,52.3049,52.3467,52.3049,52.33,4500.0
2013-08-19 11:40:00,62.5,62.56,62.5,62.56,2100.0,52.33,52.3802,52.33,52.3802,2100.0
2013-08-19 11:45:00,62.56,62.57,62.53,62.54,3900.0,52.3802,52.3886,52.3551,52.3635,3900.0
2013-08-19 11:50:00,62.54,62.54,62.49,62.49,1400.0,52.3635,52.3635,52.3216,52.3216,1400.0
2013-08-19 11:55:00,62.49,62.53,62.47,62.47,1600.0,52.3216,52.3551,52.3049,52.3049,1600.0
2013-08-19 12:00:00,62.5,62.54,62.47,62.54,6700.0,52.33,52.3635,52.3049,52.3635,6700.0
2013-08-19 12:05:00,62.52,62.62,62.52,62.62,5200.0,52.3467,52.4305,52.3467,52.4305,5200.0
2013-08-19 12:10:00,62.57,62.62,62.57,62.58,1200.0,52.3886,52.4305,52.3886,52.397,1200.0
2013-08-19 12:15:00,62.6,62.62,62.59,62.62,2000.0,52.4137,52.4305,52.4053,52.4305,2000.0
2013-08-19 12:20:00,62.6,62.63,62.57,62.58,1500.0,52.4137,52.4388,52.3886,52.397,1500.0
2013-08-19 12:25:00,62.57,62.62,62.57,62.6,1000.0,52.3886,52.4305,52.3886,52.4137,1000.0
2013-08-19 12:30:00,62.6,62.6,62.58,62.59,1000.0,52.4137,52.4137,52.397,52.4053,1000.0
2013-08-19 12:35:00,62.6,62.6,62.56,62.57,5700.0,52.4137,52.4137,52.3802,52.3886,5700.0
2013-08-19 12:40:00,62.58,62.58,62.55,62.56,3000.0,52.397,52.397,52.3718,52.3802,3000.0
2013-08-19 12:45:00,62.56,62.57,62.54,62.55,2300.0,52.3802,52.3886,52.3635,52.3718,2300.0
2013-08-19 12:50:00,62.56,62.57,62.53,62.55,2300.0,52.3802,52.3886,52.3551,52.3718,2300.0
2013-08-19 12:55:00,62.56,62.56,62.56,62.56,100.0,52.3802,52.3802,52.3802,52.3802,100.0
2013-08-19 13:00:00,62.55,62.61,62.5,62.61,16800.0,52.3718,52.4221,52.33,52.4221,16800.0
2013-08-19 13:05:00,62.6,62.62,62.6,62.6,4000.0,52.4137,52.4305,52.4137,52.4137,4000.0
2013-08-19 13:10:00,62.6,62.6,62.55,62.55,1000.0,52.4137,52.4137,52.3718,52.3718,1000.0
2013-08-19 13:15:00,62.57,62.58,62.56,62.56,2000.0,52.3886,52.397,52.3802,52.3802,2000.0
2013-08-19 13:20:00,62.56,62.58,62.47,62.5,2100.0,52.3802,52.397,52.3049,52.33,2100.0
2013-08-19 13:25:00,62.5,62.5,62.48,62.48,700.0,52.33,52.33,52.3132,52.3132,700.0
2013-08-19 13:30:00,62.48,62.48,62.44,62.46,5000.0,52.3132,52.3132,52.2797,52.2965,5000.0
2013-08-19 13:35:00,62.43,62.45,62.38,62.44,6400.0,52.2714,52.2881,52.2295,52.2797,6400.0
2013-08-19 13:40:00,62.44,62.44,62.39,62.41,4400.0,52.2797,52.2797,52.2379,52.2546,4400.0
2013-08-19 13:45:00,62.42,62.43,62.4,62.42,6100.0,52.263,52.2714,52.2463,52.263,6100.0
2013-08-19 13:50:00,62.42,62.45,62.4,62.45,3500.0,52.263,52.2881,52.2463,52.2881,3500.0
2013-08-19 13:55:00,62.46,62.56,62.46,62.55,9900.0,52.2965,52.3802,52.2965,52.3718,9900.0
2013-08-19 14:00:00,62.54,62.55,62.5,62.52,3600.0,52.3635,52.3718,52.33,52.3467,3600.0
2013-08-19 14:05:00,62.51,62.52,62.48,62.52,2200.0,52.3384,52.3467,52.3132,52.3467,2200.0
2013-08-19 14:10:00,62.52,62.57,62.52,62.56,3000.0,52.3467,52.3886,52.3467,52.3802,3000.0
2013-08-19 14:15:00,62.56,62.6,62.56,62.59,5800.0,52.3802,52.4137,52.3802,52.4053,5800.0
2013-08-19 14:20:00,62.6,62.6,62.56,62.56,4000.0,52.4137,52.4137,52.3802,52.3802,4000.0
2013-08-19 14:25:00,62.55,62.55,62.49,62.53,7400.0,52.3718,52.3718,52.3216,52.3551,7400.0
2013-08-19 14:30:00,62.54,62.54,62.45,62.46,5800.0,52.3635,52.3635,52.2881,52.2965,5800.0
2013-08-19 14:35:00,62.48,62.5,62.47,62.48,2200.0,52.3132,52.33,52.3049,52.3132,2200.0
2013-08-19 14:40:00,62.46,62.49,62.45,62.49,8200.0,52.2965,52.3216,52.2881,52.3216,8200.0
2013-08-19 14:45:00,62.48,62.48,62.45,62.46,6900.0,52.3132,52.3132,52.2881,52.2965,6900.0
2013-08-19 14:50:00,62.45,62.49,62.45,62.48,9200.0,52.2881,52.3216,52.2881,52.3132,9200.0
2013-08-19 14:55:00,62.46,62.54,62.45,62.54,8600.0,52.2965,52.3635,52.2881,52.3635,8600.0
2013-08-19 15:00:00,62.54,62.56,62.5,62.53,13600.0,52.3635,52.3802,52.33,52.3551,13600.0
2013-08-19 15:05:00,62.54,62.56,62.5,62.51,12100.0,52.3635,52.3802,52.33,52.3384,12100.0
2013-08-19 15:10:00,62.53,62.53,62.49,62.52,6600.0,52.3551,52.3551,52.3216,52.3467,6600.0
2013-08-19 15:15:00,62.53,62.6,62.52,62.52,14100.0,52.3551,52.4137,52.3467,52.3467,14100.0
2013-08-19 15:20:00,62.51,62.55,62.47,62.53,7900.0,52.3384,52.3718,52.3049,52.3551,7900.0
2013-08-19 15:25:00,62.53,62.53,62.44,62.45,10000.0,52.3551,52.3551,52.2797,52.2881,10000.0
2013-08-19 15:30:00,62.44,62.44,62.37,62.38,17300.0,52.2797,52.2797,52.2211,52.2295,17300.0
2013-08-19 15:35:00,62.38,62.38,62.27,62.27,13200.0,52.2295,52.2295,52.1374,52.1374,13200.0
2013-08-19 15:40:00,62.27,62.33,62.24,62.33,11900.0,52.1374,52.1876,52.1123,52.1876,11900.0
2013-08-19 15:45:00,62.33,62.45,62.32,62.43,13700.0,52.1876,52.2881,52.1793,52.2714,13700.0
2013-08-19 15:50:00,62.43,62.46,62.41,62.42,13400.0,52.2714,52.2965,52.2546,52.263,13400.0
2013-08-19 15:55:00,62.43,62.51,62.41,62.41,26800.0,52.2714,52.3384,52.2546,52.2546,26800.0
2013-08-20 09:30:00,62.33,62.58,62.33,62.48,3900.0,52.1876,52.397,52.1876,52.3132,3900.0
2013-08-20 09:35:00,62.37,62.37,62.25,62.25,400.0,52.2211,52.2211,52.1207,52.1207,400.0
2013-08-20 09:40:00,62.29,62.4,62.27,62.3,1800.0,52.1541,52.2463,52.1374,52.1625,1800.0
2013-08-20 09:45:00,62.3,62.39,62.3,62.39,900.0,52.1625,52.2379,52.1625,52.2379,900.0
2013-08-20 09:50:00,62.36,62.39,62.31,62.37,2100.0,52.2128,52.2379,52.1709,52.2211,2100.0
2013-08-20 09:55:00,62.39,62.39,62.21,62.25,3300.0,52.2379,52.2379,52.0872,52.1207,3300.0
2013-08-20 10:00:00,62.27,62.47,62.25,62.46,3400.0,52.1374,52.3049,52.1207,52.2965,3400.0
2013-08-20 10:05:00,62.42,62.42,62.42,62.42,100.0,52.263,52.263,52.263,52.263,100.0
2013-08-20 10:10:00,62.48,62.57,62.39,62.39,5600.0,52.3132,52.3886,52.2379,52.2379,5600.0
2013-08-20 10:15:00,62.39,62.52,62.35,62.52,4300.0,52.2379,52.3467,52.2044,52.3467,4300.0
2013-08-20 10:20:00,62.57,62.8,62.57,62.76,3200.0,52.3886,52.5812,52.3886,52.5477,3200.0
2013-08-20 10:25:00,62.73,62.75,62.62,62.62,3300.0,52.5226,52.5393,52.4305,52.4305,3300.0
2013-08-20 10:30:00,62.61,62.73,62.6,62.71,4300.0,52.4221,52.5226,52.4137,52.5058,4300.0
2013-08-20 10:35:00,62.7,62.92,62.7,62.9,4700.0,52.4974,52.6816,52.4974,52.6649,4700.0
2013-08-20 10:40:00,62.91,62.91,62.81,62.82,4900.0,52.6733,52.6733,52.5895,52.5979,4900.0
2013-08-20 10:45:00,62.83,62.95,62.83,62.93,6200.0,52.6063,52.7068,52.6063,52.69,6200.0
2013-08-20 10:50:00,62.94,62.94,62.77,62.8,3000.0,52.6984,52.6984,52.556,52.5812,3000.0
2013-08-20 10:55:00,62.79,62.79,62.76,62.78,2100.0,52.5728,52.5728,52.5477,52.5644,2100.0
2013-08-20 11:00:00,62.78,62.81,62.76,62.76,3100.0,52.5644,52.5895,52.5477,52.5477,3100.0
2013-08-20 11:05:00,62.76,62.76,62.76,62.76,0.0,52.5477,52.5477,52.5477,52.5477,0.0
2013-08-20 11:10:00,62.74,62.76,62.68,62.71,1700.0,52.5309,52.5477,52.4807,52.5058,1700.0
2013-08-20 11:15:00,62.66,62.69,62.63,62.69,3300.0,52.4639,52.4891,52.4388,52.4891,3300.0
2013-08-20 11:20:00,62.67,62.74,62.67,62.73,2000.0,52.4723,52.5309,52.4723,52.5226,2000.0
2013-08-20 11:25:00,62.75,62.79,62.69,62.71,2200.0,52.5393,52.5728,52.4891,52.5058,2200.0
2013-08-20 11:30:00,62.71,62.78,62.68,62.74,1000.0,52.5058,52.5644,52.4807,52.5309,1000.0
2013-08-20 11:35:00,62.75,62.8,62.75,62.76,1600.0,52.5393,52.5812,52.5393,52.5477,1600.0
2013-08-20 11:40:00,62.76,62.78,62.76,62.78,200.0,52.5477,52.5644,52.5477,52.5644,200.0
2013-08-20 11:45:00,62.79,62.87,62.77,62.87,1200.0,52.5728,52.6398,52.556,52.6398,1200.0
2013-08-20 11:50:00,62.89,62.93,62.89,62.89,1900.0,52.6565,52.69,52.6565,52.6565,1900.0
2013-08-20 11:55:00,62.85,62.92,62.85,62.92,1200.0,52.623,52.6816,52.623,52.6816,1200.0
2013-08-20 12:00:00,62.91,62.94,62.91,62.94,600.0,52.6733,52.6984,52.6733,52.6984,600.0
2013-08-20 12:05:00,62.95,63.0,62.9,62.9,4800.0,52.7068,52.7486,52.6649,52.6649,4800.0
2013-08-20 12:10:00,62.9,62.9,62.83,62.89,1200.0,52.6649,52.6649,52.6063,52.6565,1200.0
2013-08-20 12:15:00,62.89,62.96,62.89,62.94,1900.0,52.6565,52.7151,52.6565,52.6984,1900.0
2013-08-20 12:20:00,62.96,62.96,62.92,62.94,1100.0,52.7151,52.7151,52.6816,52.6984,1100.0
2013-08-20 12:25:00,62.91,62.95,62.91,62.94,1000.0,52.6733,52.7068,52.6733,52.6984,1000.0
2013-08-20 12:30:00,63.0,63.0,62.93,62.94,1000.0,52.7486,52.7486,52.69,52.6984,1000.0
2013-08-20 12:35:00,62.9,62.95,62.9,62.95,1200.0,52.6649,52.7068,52.6649,52.7068,1200.0
2013-08-20 12:40:00,62.95,62.95,62.9,62.9,1100.0,52.7068,52.7068,52.6649,52.6649,1100.0
2013-08-20 12:45:00,62.9,62.9,62.86,62.86,2700.0,52.6649,52.6649,52.6314,52.6314,2700.0
2013-08-20 12:50:00,62.87,62.91,62.85,62.91,1800.0,52.6398,52.6733,52.623,52.6733,1800.0
2013-08-20 12:55:00,62.9,62.97,62.9,62.95,6900.0,52.6649,52.7235,52.6649,52.7068,6900.0
2013-08-20 13:00:00,62.96,63.04,62.95,62.99,15200.0,52.7151,52.7821,52.7068,52.7402,15200.0
2013-08-20 13:05:00,62.99,62.99,62.91,62.91,4400.0,52.7402,52.7402,52.6733,52.6733,4400.0
2013-08-20 13:10:00,62.92,62.96,62.91,62.96,3200.0,52.6816,52.7151,52.6733,52.7151,3200.0
2013-08-20 13:15:00,62.96,62.96,62.86,62.86,8300.0,52.7151,52.7151,52.6314,52.6314,8300.0
2013-08-20 13:20:00,62.87,62.9,62.86,62.86,3600.0,52.6398,52.6649,52.6314,52.6314,3600.0
2013-08-20 13:25:00,62.87,62.87,62.83,62.87,4300.0,52.6398,52.6398,52.6063,52.6398,4300.0
2013-08-20 13:30:00,62.86,62.87,62.81,62.82,3700.0,52.6314,52.6398,52.5895,52.5979,3700.0
2013-08-20 13:35:00,62.87,62.87,62.82,62.84,2800.0,52.6398,52.6398,52.5979,52.6147,2800.0
2013-08-20 13:40:00,62.87,62.88,62.82,62.83,2900.0,52.6398,52.6481,52.5979,52.6063,2900.0
2013-08-20 13:45:00,62.82,62.86,62.82,62.84,2800.0,52.5979,52.6314,52.5979,52.6147,2800.0
2013-08-20 13:50:00,62.83,62.83,62.73,62.75,4600.0,52.6063,52.6063,52.5226,52.5393,4600.0
2013-08-20 13:55:00,62.75,62.76,62.71,62.71,2800.0,52.5393,52.5477,52.5058,52.5058,2800.0
2013-08-20 14:00:00,62.72,62.72,62.67,62.68,3700.0,52.5142,52.5142,52.4723,52.4807,3700.0
2013-08-20 14:05:00,62.7,62.72,62.64,62.65,3700.0,52.4974,52.5142,52.4472,52.4556,3700.0
2013-08-20 14:10:00,62.68,62.7,62.63,62.67,6500.0,52.4807,52.4974,52.4388,52.4723,6500.0
2013-08-20 14:15:00,62.7,62.72,62.67,62.68,1900.0,52.4974,52.5142,52.4723,52.4807,1900.0
2013-08-20 14:20:00,62.66,62.75,62.65,62.75,3600.0,52.4639,52.5393,52.4556,52.5393,3600.0
2013-08-20 14:25:00,62.73,62.8,62.73,62.78,2700.0,52.5226,52.5812,52.5226,52.5644,2700.0
2013-08-20 14:30:00,62.79,62.79,62.72,62.72,3800.0,52.5728,52.5728,52.5142,52.5142,3800.0
2013-08-20 14:35:00,62.72,62.72,62.6,62.69,6300.0,52.5142,52.5142,52.4137,52.4891,6300.0
2013-08-20 14:40:00,62.71,62.76,62.7,62.76,2300.0,52.5058,52.5477,52.4974,52.5477,2300.0
2013-08-20 14:45:00,62.75,62.77,62.72,62.72,3700.0,52.5393,52.556,52.5142,52.5142,3700.0
2013-08-20 14:50:00,62.72,62.76,62.71,62.75,5900.0,52.5142,52.5477,52.5058,52.5393,5900.0
2013-08-20 14:55:00,62.74,62.74,62.64,62.64,5400.0,52.5309,52.5309,52.4472,52.4472,5400.0
2013-08-20 15:00:00,62.65,62.67,62.63,62.63,5100.0,52.4556,52.4723,52.4388,52.4388,5100.0
2013-08-20 15:05:00,62.62,62.68,62.6,62.66,8600.0,52.4305,52.4807,52.4137,52.4639,8600.0
2013-08-20 15:10:00,62.64,62.65,62.58,62.61,4700.0,52.4472,52.4556,52.397,52.4221,4700.0
2013-08-20 15:15:00,62.61,62.65,62.61,62.62,3200.0,52.4221,52.4556,52.4221,52.4305,3200.0
2013-08-20 15:20:00,62.62,62.62,62.52,62.52,5400.0,52.4305,52.4305,52.3467,52.3467,5400.0
2013-08-20 15:25:00,62.52,62.61,62.52,62.61,4300.0,52.3467,52.4221,52.3467,52.4221,4300.0
2013-08-20 15:30:00,62.62,62.64,62.6,62.6,5200.0,52.4305,52.4472,52.4137,52.4137,5200.0
2013-08-20 15:35:00,62.59,62.59,62.5,62.5,7500.0,52.4053,52.4053,52.33,52.33,7500.0
2013-08-20 15:40:00,62.5,62.55,62.5,62.5,8300.0,52.33,52.3718,52.33,52.33,8300.0
2013-08-20 15:45:00,62.49,62.5,62.4,62.43,15300.0,52.3216,52.33,52.2463,52.2714,15300.0
2013-08-20 15:50:00,62.42,62.47,62.41,62.45,13100.0,52.263,52.3049,52.2546,52.2881,13100.0
2013-08-20 15:55:00,62.44,62.45,62.41,62.43,18700.0,52.2797,52.2881,52.2546,52.2714,18700.0
2013-08-21 09:30:00,62.29,62.5,62.22,62.22,3400.0,52.1541,52.33,52.0955,52.0955,3400.0
2013-08-21 09:35:00,62.3,62.49,62.3,62.49,1000.0,52.1625,52.3216,52.1625,52.3216,1000.0
2013-08-21 09:40:00,62.48,62.68,62.48,62.68,2600.0,52.3132,52.4807,52.3132,52.4807,2600.0
2013-08-21 09:45:00,62.75,62.75,62.75,62.75,300.0,52.5393,52.5393,52.5393,52.5393,300.0
2013-08-21 09:50:00,62.75,62.75,62.75,62.75,0.0,52.5393,52.5393,52.5393,52.5393,0.0
2013-08-21 09:55:00,62.69,62.69,62.66,62.66,1000.0,52.4891,52.4891,52.4639,52.4639,1000.0
2013-08-21 10:00:00,62.62,62.65,62.58,62.65,600.0,52.4305,52.4556,52.397,52.4556,600.0
2013-08-21 10:05:00,62.49,62.61,62.43,62.59,2900.0,52.3216,52.4221,52.2714,52.4053,2900.0
2013-08-21 10:10:00,62.51,62.54,62.46,62.48,700.0,52.3384,52.3635,52.2965,52.3132,700.0
2013-08-21 10:15:00,62.45,62.5,62.45,62.5,500.0,52.2881,52.33,52.2881,52.33,500.0
2013-08-21 10:20:00,62.55,62.63,62.54,62.63,700.0,52.3718,52.4388,52.3635,52.4388,700.0
2013-08-21 10:25:00,62.62,62.68,62.58,62.62,1200.0,52.4305,52.4807,52.397,52.4305,1200.0
2013-08-21 10:30:00,62.61,62.65,62.52,62.52,2700.0,52.4221,52.4556,52.3467,52.3467,2700.0
2013-08-21 10:35:00,62.52,62.57,62.51,62.57,3000.0,52.3467,52.3886,52.3384,52.3886,3000.0
2013-08-21 10:40:00,62.55,62.6,62.54,62.57,2600.0,52.3718,52.4137,52.3635,52.3886,2600.0
2013-08-21 10:45:00,62.55,62.59,62.52,62.55,500.0,52.3718,52.4053,52.3467,52.3718,500.0
2013-08-21 10:50:00,62.54,62.56,62.42,62.42,2100.0,52.3635,52.3802,52.263,52.263,2100.0
2013-08-21 10:55:00,62.46,62.46,62.39,62.42,1100.0,52.2965,52.2965,52.2379,52.263,1100.0
2013-08-21 11:00:00,62.45,62.47,62.36,62.47,1400.0,52.2881,52.3049,52.2128,52.3049,1400.0
2013-08-21 11:05:00,62.41,62.41,62.33,62.34,14000.0,52.2546,52.2546,52.1876,52.196,14000.0
2013-08-21 11:10:00,62.32,62.35,62.3,62.33,2500.0,52.1793,52.2044,52.1625,52.1876,2500.0
2013-08-21 11:15:00,62.31,62.34,62.28,62.28,1500.0,52.1709,52.196,52.1458,52.1458,1500.0
2013-08-21 11:20:00,62.26,62.27,62.21,62.25,1700.0,52.129,52.1374,52.0872,52.1207,1700.0
2013-08-21 11:25:00,62.24,62.24,62.2,62.24,1200.0,52.1123,52.1123,52.0788,52.1123,1200.0
2013-08-21 11:30:00,62.26,62.28,62.22,62.27,1300.0,52.129,52.1458,52.0955,52.1374,1300.0
2013-08-21 11:35:00,62.26,62.31,62.17,62.17,2400.0,52.129,52.1709,52.0537,52.0537,2400.0
2013-08-21 11:40:00,62.17,62.19,62.17,62.19,800.0,52.0537,52.0704,52.0537,52.0704,800.0
2013-08-21 11:45:00,62.19,62.19,62.1,62.12,1600.0,52.0704,52.0704,51.9951,52.0118,1600.0
2013-08-21 11:50:00,62.1,62.12,62.03,62.1,2300.0,51.9951,52.0118,51.9365,51.9951,2300.0
2013-08-21 11:55:00,62.1,62.15,62.1,62.15,1900.0,51.9951,52.0369,51.9951,52.0369,1900.0
2013-08-21 12:00:00,62.12,62.13,62.1,62.1,2500.0,52.0118,52.0202,51.9951,51.9951,2500.0
2013-08-21 12:05:00,62.11,62.13,62.05,62.08,4000.0,52.0034,52.0202,51.9532,51.9783,4000.0
2013-08-21 12:10:00,62.1,62.16,62.05,62.16,7100.0,51.9951,52.0453,51.9532,52.0453,7100.0
2013-08-21 12:15:00,62.2,62.4,62.19,62.35,6700.0,52.0788,52.2463,52.0704,52.2044,6700.0
2013-08-21 12:20:00,62.32,62.38,62.28,62.33,1400.0,52.1793,52.2295,52.1458,52.1876,1400.0
2013-08-21 12:25:00,62.34,62.34,62.27,62.32,1000.0,52.196,52.196,52.1374,52.1793,1000.0
2013-08-21 12:30:00,62.27,62.31,62.27,62.28,700.0,52.1374,52.1709,52.1374,52.1458,700.0
2013-08-21 12:35:00,62.25,62.3,62.25,62.3,200.0,52.1207,52.1625,52.1207,52.1625,200.0
2013-08-21 12:40:00,62.22,62.22,62.21,62.21,300.0,52.0955,52.0955,52.0872,52.0872,300.0
2013-08-21 12:45:00,62.26,62.26,62.25,62.25,400.0,52.129,52.129,52.1207,52.1207,400.0
2013-08-21 12:50:00,62.22,62.22,62.2,62.2,1500.0,52.0955,52.0955,52.0788,52.0788,1500.0
2013-08-21 12:55:00,62.21,62.23,62.17,62.17,2900.0,52.0872,52.1039,52.0537,52.0537,2900.0
2013-08-21 13:00:00,62.17,62.21,62.12,62.21,4000.0,52.0537,52.0872,52.0118,52.0872,4000.0
2013-08-21 13:05:00,62.21,62.21,62.12,62.15,700.0,52.0872,52.0872,52.0118,52.0369,700.0
2013-08-21 13:10:00,62.15,62.21,62.15,62.21,2300.0,52.0369,52.0872,52.0369,52.0872,2300.0
2013-08-21 13:15:00,62.24,62.25,62.21,62.21,1400.0,52.1123,52.1207,52.0872,52.0872,1400.0
2013-08-21 13:20:00,62.18,62.18,62.17,62.17,500.0,52.062,52.062,52.0537,52.0537,500.0
2013-08-21 13:25:00,62.16,62.16,62.14,62.15,500.0,52.0453,52.0453,52.0286,52.0369,500.0
2013-08-21 13:30:00,62.12,62.15,62.11,62.15,800.0,52.0118,52.0369,52.0034,52.0369,800.0
2013-08-21 13:35:00,62.14,62.15,62.13,62.13,600.0,52.0286,52.0369,52.0202,52.0202,600.0
2013-08-21 13:40:00,62.18,62.22,62.18,62.22,1100.0,52.062,52.0955,52.062,52.0955,1100.0
2013-08-21 13:45:00,62.25,62.25,62.2,62.25,2000.0,52.1207,52.1207,52.0788,52.1207,2000.0
2013-08-21 13:50:00,62.2,62.27,62.2,62.24,1500.0,52.0788,52.1374,52.0788,52.1123,1500.0
2013-08-21 13:55:00,62.24,62.24,62.13,62.18,1300.0,52.1123,52.1123,52.0202,52.062,1300.0
2013-08-21 14:00:00,62.1,62.23,62.01,62.08,5900.0,51.9951,52.1039,51.9197,51.9783,5900.0
2013-08-21 14:05:00,62.03,62.03,61.91,62.03,9100.0,51.9365,51.9365,51.836,51.9365,9100.0
2013-08-21 14:10:00,62.07,62.2,62.07,62.17,4000.0,51.9699,52.0788,51.9699,52.0537,4000.0
2013-08-21 14:15:00,62.19,62.27,62.13,62.2,3500.0,52.0704,52.1374,52.0202,52.0788,3500.0
2013-08-21 14:20:00,62.17,62.29,62.11,62.29,13500.0,52.0537,52.1541,52.0034,52.1541,13500.0
2013-08-21 14:25:00,62.29,62.38,62.26,62.34,3500.0,52.1541,52.2295,52.129,52.196,3500.0
2013-08-21 14:30:00,62.39,62.58,62.39,62.51,4100.0,52.2379,52.397,52.2379,52.3384,4100.0
2013-08-21 14:35:00,62.56,62.67,62.51,62.51,7600.0,52.3802,52.4723,52.3384,52.3384,7600.0
2013-08-21 14:40:00,62.49,62.61,62.49,62.61,1900.0,52.3216,52.4221,52.3216,52.4221,1900.0
2013-08-21 14:45:00,62.63,62.67,62.61,62.67,2900.0,52.4388,52.4723,52.4221,52.4723,2900.0
2013-08-21 14:50:00,62.61,62.62,62.57,62.57,1800.0,52.4221,52.4305,52.3886,52.3886,1800.0
2013-08-21 14:55:00,62.59,62.62,62.54,62.54,1200.0,52.4053,52.4305,52.3635,52.3635,1200.0
2013-08-21 15:00:00,62.53,62.56,62.5,62.5,600.0,52.3551,52.3802,52.33,52.33,600.0
2013-08-21 15:05:00,62.53,62.53,62.52,62.52,800.0,52.3551,52.3551,52.3467,52.3467,800.0
2013-08-21 15:10:00,62.53,62.59,62.53,62.56,3500.0,52.3551,52.4053,52.3551,52.3802,3500.0
2013-08-21 15:15:00,62.53,62.53,62.48,62.51,2100.0,52.3551,52.3551,52.3132,52.3384,2100.0
2013-08-21 15:20:00,62.43,62.45,62.35,62.35,7000.0,52.2714,52.2881,52.2044,52.2044,7000.0
2013-08-21 15:25:00,62.38,62.41,62.27,62.27,3200.0,52.2295,52.2546,52.1374,52.1374,3200.0
2013-08-21 15:30:00,62.35,62.39,62.32,62.39,3400.0,52.2044,52.2379,52.1793,52.2379,3400.0
2013-08-21 15:35:00,62.39,62.39,62.19,62.2,6900.0,52.2379,52.2379,52.0704,52.0788,6900.0
2013-08-21 15:40:00,62.19,62.21,62.12,62.13,6000.0,52.0704,52.0872,52.0118,52.0202,6000.0
2013-08-21 15:45:00,62.11,62.11,62.0,62.05,21000.0,52.0034,52.0034,51.9113,51.9532,21000.0
2013-08-21 15:50:00,62.03,62.09,61.98,62.0,14300.0,51.9365,51.9867,51.8946,51.9113,14300.0
2013-08-21 15:55:00,62.0,62.09,61.96,62.06,49200.0,51.9113,51.9867,51.8778,51.9616,49200.0
2013-08-22 09:30:00,62.24,62.24,62.02,62.02,2200.0,52.1123,52.1123,51.9281,51.9281,2200.0
2013-08-22 09:35:00,62.19,62.45,62.19,62.45,800.0,52.0704,52.2881,52.0704,52.2881,800.0
2013-08-22 09:40:00,62.37,62.44,62.37,62.38,800.0,52.2211,52.2797,52.2211,52.2295,800.0
2013-08-22 09:45:00,62.33,62.33,62.21,62.33,3300.0,52.1876,52.1876,52.0872,52.1876,3300.0
2013-08-22 09:50:00,62.33,62.33,62.33,62.33,400.0,52.1876,52.1876,52.1876,52.1876,400.0
2013-08-22 09:55:00,62.34,62.34,62.34,62.34,100.0,52.196,52.196,52.196,52.196,100.0
2013-08-22 10:00:00,62.4,62.5,62.4,62.5,1500.0,52.2463,52.33,52.2463,52.33,1500.0
2013-08-22 10:05:00,62.43,62.58,62.4,62.56,7700.0,52.2714,52.397,52.2463,52.3802,7700.0
2013-08-22 10:10:00,62.61,62.73,62.61,62.68,3000.0,52.4221,52.5226,52.4221,52.4807,3000.0
2013-08-22 10:15:00,62.77,62.89,62.77,62.89,4400.0,52.556,52.6565,52.556,52.6565,4400.0
2013-08-22 10:20:00,62.88,62.98,62.77,62.8,4300.0,52.6481,52.7319,52.556,52.5812,4300.0
2013-08-22 10:25:00,62.84,62.84,62.83,62.83,300.0,52.6147,52.6147,52.6063,52.6063,300.0
2013-08-22 10:30:00,62.84,62.86,62.68,62.68,4600.0,52.6147,52.6314,52.4807,52.4807,4600.0
2013-08-22 10:35:00,62.69,62.69,62.62,62.62,2500.0,52.4891,52.4891,52.4305,52.4305,2500.0
2013-08-22 10:40:00,62.68,62.8,62.68,62.78,5600.0,52.4807,52.5812,52.4807,52.5644,5600.0
2013-08-22 10:45:00,62.7,62.7,62.52,62.52,6600.0,52.4974,52.4974,52.3467,52.3467,6600.0
2013-08-22 10:50:00,62.51,62.51,62.36,62.44,8900.0,52.3384,52.3384,52.2128,52.2797,8900.0
2013-08-22 10:55:00,62.42,62.49,62.35,62.48,9700.0,52.263,52.3216,52.2044,52.3132,9700.0
2013-08-22 11:00:00,62.45,62.57,62.45,62.54,4000.0,52.2881,52.3886,52.2881,52.3635,4000.0
2013-08-22 11:05:00,62.51,62.54,62.49,62.49,3900.0,52.3384,52.3635,52.3216,52.3216,3900.0
2013-08-22 11:10:00,62.54,62.58,62.49,62.53,4500.0,52.3635,52.397,52.3216,52.3551,4500.0
2013-08-22 11:15:00,62.53,62.53,62.47,62.47,900.0,52.3551,52.3551,52.3049,52.3049,900.0
2013-08-22 11:20:00,62.49,62.49,62.47,62.47,300.0,52.3216,52.3216,52.3049,52.3049,300.0
2013-08-22 11:25:00,62.51,62.54,62.4,62.4,8200.0,52.3384,52.3635,52.2463,52.2463,8200.0
2013-08-22 11:30:00,62.42,62.53,62.42,62.52,2900.0,52.263,52.3551,52.263,52.3467,2900.0
2013-08-22 11:35:00,62.57,62.58,62.57,62.57,400.0,52.3886,52.397,52.3886,52.3886,400.0
2013-08-22 11:40:00,62.57,62.57,62.5,62.51,1200.0,52.3886,52.3886,52.33,52.3384,1200.0
2013-08-22 11:45:00,62.51,62.61,62.49,62.6,5800.0,52.3384,52.4221,52.3216,52.4137,5800.0
2013-08-22 11:50:00,62.61,62.63,62.57,62.63,4700.0,52.4221,52.4388,52.3886,52.4388,4700.0
2013-08-22 11:55:00,62.63,62.65,62.62,62.63,1300.0,52.4388,52.4556,52.4305,52.4388,1300.0
2013-08-22 12:00:00,62.62,62.76,62.62,62.74,2100.0,52.4305,52.5477,52.4305,52.5309,2100.0
2013-08-22 12:05:00,62.69,62.77,62.69,62.75,1600.0,52.4891,52.556,52.4891,52.5393,1600.0
2013-08-22 12:10:00,62.76,62.77,62.76,62.77,200.0,52.5477,52.556,52.5477,52.556,200.0
2013-08-22 12:15:00,62.74,62.76,62.73,62.73,1300.0,52.5309,52.5477,52.5226,52.5226,1300.0
2013-08-22 12:20:00,62.73,62.78,62.69,62.78,2800.0,52.5226,52.5644,52.4891,52.5644,2800.0
2013-08-22 12:25:00,62.74,62.74,62.7,62.73,3000.0,52.5309,52.5309,52.4974,52.5226,3000.0
2013-08-22 12:30:00,62.7,62.74,62.7,62.73,700.0,52.4974,52.5309,52.4974,52.5226,700.0
2013-08-22 12:35:00,62.72,62.77,62.72,62.73,3200.0,52.5142,52.556,52.5142,52.5226,3200.0
2013-08-22 12:40:00,62.69,62.69,62.63,62.66,5000.0,52.4891,52.4891,52.4388,52.4639,5000.0
2013-08-22 12:45:00,62.64,62.66,62.59,62.59,1100.0,52.4472,52.4639,52.4053,52.4053,1100.0
2013-08-22 12:50:00,62.6,62.6,62.43,62.48,1100.0,52.4137,52.4137,52.2714,52.3132,1100.0
2013-08-22 12:55:00,62.44,62.44,62.37,62.37,900.0,52.2797,52.2797,52.2211,52.2211,900.0
2013-08-22 13:00:00,62.41,62.43,62.4,62.43,1200.0,52.2546,52.2714,52.2463,52.2714,1200.0
2013-08-22 13:05:00,62.44,62.46,62.44,62.44,1200.0,52.2797,52.2965,52.2797,52.2797,1200.0
2013-08-22 13:10:00,62.43,62.48,62.41,62.47,8200.0,52.2714,52.3132,52.2546,52.3049,8200.0
2013-08-22 13:15:00,62.45,62.45,62.4,62.4,1500.0,52.2881,52.2881,52.2463,52.2463,1500.0
2013-08-22 13:20:00,62.39,62.43,62.38,62.43,1100.0,52.2379,52.2714,52.2295,52.2714,1100.0
2013-08-22 13:25:00,62.45,62.48,62.43,62.48,1900.0,52.2881,52.3132,52.2714,52.3132,1900.0
2013-08-22 13:30:00,62.49,62.56,62.49,62.56,600.0,52.3216,52.3802,52.3216,52.3802,600.0
2013-08-22 13:35:00,62.58,62.68,62.58,62.68,900.0,52.397,52.4807,52.397,52.4807,900.0
2013-08-22 13:40:00,62.66,62.66,62.66,62.66,100.0,52.4639,52.4639,52.4639,52.4639,100.0
2013-08-22 13:45:00,62.61,62.61,62.61,62.61,100.0,52.4221,52.4221,52.4221,52.4221,100.0
2013-08-22 13:50:00,62.65,62.74,62.65,62.7,600.0,52.4556,52.5309,52.4556,52.4974,600.0
2013-08-22 13:55:00,62.72,62.72,62.72,62.72,100.0,52.5142,52.5142,52.5142,52.5142,100.0
2013-08-22 14:00:00,62.83,62.83,62.83,62.83,100.0,52.6063,52.6063,52.6063,52.6063,100.0
2013-08-22 14:05:00,62.78,62.78,62.71,62.77,800.0,52.5644,52.5644,52.5058,52.556,800.0
2013-08-22 14:10:00,62.71,62.77,62.69,62.73,1100.0,52.5058,52.556,52.4891,52.5226,1100.0
2013-08-22 14:15:00,62.7,62.7,62.66,62.66,200.0,52.4974,52.4974,52.4639,52.4639,200.0
2013-08-22 14:20:00,62.6,62.61,62.44,62.44,1400.0,52.4137,52.4221,52.2797,52.2797,1400.0
2013-08-22 14:25:00,62.51,62.56,62.49,62.49,2300.0,52.3384,52.3802,52.3216,52.3216,2300.0
2013-08-22 14:30:00,62.52,62.62,62.52,62.59,2100.0,52.3467,52.4305,52.3467,52.4053,2100.0
2013-08-22 14:35:00,62.6,62.74,62.59,62.72,800.0,52.4137,52.5309,52.4053,52.5142,800.0
2013-08-22 14:40:00,62.63,62.67,62.62,62.67,400.0,52.4388,52.4723,52.4305,52.4723,400.0
2013-08-22 14:45:00,62.66,62.66,62.66,62.66,300.0,52.4639,52.4639,52.4639,52.4639,300.0
2013-08-22 14:50:00,62.69,62.73,62.69,62.73,300.0,52.4891,52.5226,52.4891,52.5226,300.0
2013-08-22 14:55:00,62.82,62.82,62.65,62.65,1000.0,52.5979,52.5979,52.4556,52.4556,1000.0
2013-08-22 15:00:00,62.62,62.62,62.6,62.62,700.0,52.4305,52.4305,52.4137,52.4305,700.0
2013-08-22 15:05:00,62.65,62.65,62.58,62.6,6500.0,52.4556,52.4556,52.397,52.4137,6500.0
2013-08-22 15:10:00,62.58,62.65,62.58,62.65,700.0,52.397,52.4556,52.397,52.4556,700.0
2013-08-22 15:15:00,62.64,62.69,62.64,62.65,600.0,52.4472,52.4891,52.4472,52.4556,600.0
2013-08-22 15:20:00,62.69,62.69,62.59,62.59,1000.0,52.4891,52.4891,52.4053,52.4053,1000.0
2013-08-22 15:25:00,62.63,62.68,62.56,62.68,3000.0,52.4388,52.4807,52.3802,52.4807,3000.0
2013-08-22 15:30:00,62.67,62.79,62.65,62.78,9500.0,52.4723,52.5728,52.4556,52.5644,9500.0
2013-08-22 15:35:00,62.76,62.83,62.71,62.77,6400.0,52.5477,52.6063,52.5058,52.556,6400.0
2013-08-22 15:40:00,62.75,62.79,62.68,62.76,3600.0,52.5393,52.5728,52.4807,52.5477,3600.0
2013-08-22 15:45:00,62.75,62.79,62.71,62.74,6300.0,52.5393,52.5728,52.5058,52.5309,6300.0
2013-08-22 15:50:00,62.75,62.76,62.59,62.63,18200.0,52.5393,52.5477,52.4053,52.4388,18200.0
2013-08-22 15:55:00,62.65,62.67,62.62,62.65,22400.0,52.4556,52.4723,52.4305,52.4556,22400.0
2013-08-23 09:30:00,62.93,63.08,62.78,62.94,3800.0,52.69,52.8156,52.5644,52.6984,3800.0
2013-08-23 09:35:00,62.87,62.95,62.69,62.7,5500.0,52.6398,52.7068,52.4891,52.4974,5500.0
2013-08-23 09:40:00,62.74,62.74,62.56,62.64,2400.0,52.5309,52.5309,52.3802,52.4472,2400.0
2013-08-23 09:45:00,62.6,62.7,62.53,62.7,1900.0,52.4137,52.4974,52.3551,52.4974,1900.0
2013-08-23 09:50:00,62.74,62.74,62.53,62.6,1700.0,52.5309,52.5309,52.3551,52.4137,1700.0
2013-08-23 09:55:00,62.53,62.73,62.53,62.73,3100.0,52.3551,52.5226,52.3551,52.5226,3100.0
2013-08-23 10:00:00,62.66,62.72,62.52,62.68,11100.0,52.4639,52.5142,52.3467,52.4807,11100.0
2013-08-23 10:05:00,62.68,62.71,62.48,62.49,13700.0,52.4807,52.5058,52.3132,52.3216,13700.0
2013-08-23 10:10:00,62.47,62.61,62.43,62.61,4000.0,52.3049,52.4221,52.2714,52.4221,4000.0
2013-08-23 10:15:00,62.61,62.62,62.56,62.59,2600.0,52.4221,52.4305,52.3802,52.4053,2600.0
2013-08-23 10:20:00,62.55,62.6,62.38,62.38,10400.0,52.3718,52.4137,52.2295,52.2295,10400.0
2013-08-23 10:25:00,62.39,62.47,62.38,62.47,4500.0,52.2379,52.3049,52.2295,52.3049,4500.0
2013-08-23 10:30:00,62.48,62.62,62.47,62.58,5400.0,52.3132,52.4305,52.3049,52.397,5400.0
2013-08-23 10:35:00,62.55,62.72,62.55,62.57,3800.0,52.3718,52.5142,52.3718,52.3886,3800.0
2013-08-23 10:40:00,62.54,62.66,62.54,62.66,3800.0,52.3635,52.4639,52.3635,52.4639,3800.0
2013-08-23 10:45:00,62.67,62.67,62.44,62.56,7300.0,52.4723,52.4723,52.2797,52.3802,7300.0
2013-08-23 10:50:00,62.59,62.62,62.54,62.54,6600.0,52.4053,52.4305,52.3635,52.3635,6600.0
2013-08-23 10:55:00,62.58,62.71,62.58,62.59,5700.0,52.397,52.5058,52.397,52.4053,5700.0
2013-08-23 11:00:00,62.6,62.69,62.56,62.59,7200.0,52.4137,52.4891,52.3802,52.4053,7200.0
2013-08-23 11:05:00,62.57,62.6,62.54,62.59,8800.0,52.3886,52.4137,52.3635,52.4053,8800.0
2013-08-23 11:10:00,62.56,62.59,62.48,62.51,2300.0,52.3802,52.4053,52.3132,52.3384,2300.0
2013-08-23 11:15:00,62.5,62.64,62.48,62.63,19900.0,52.33,52.4472,52.3132,52.4388,19900.0
2013-08-23 11:20:00,62.61,62.67,62.57,62.65,7900.0,52.4221,52.4723,52.3886,52.4556,7900.0
2013-08-23 11:25:00,62.63,62.66,62.59,62.63,11300.0,52.4388,52.4639,52.4053,52.4388,11300.0
2013-08-23 11:30:00,62.64,62.76,62.64,62.72,16200.0,52.4472,52.5477,52.4472,52.5142,16200.0
2013-08-23 11:35:00,62.68,62.7,62.63,62.63,3300.0,52.4807,52.4974,52.4388,52.4388,3300.0
2013-08-23 11:40:00,62.62,62.62,62.56,62.6,14400.0,52.4305,52.4305,52.3802,52.4137,14400.0
2013-08-23 11:45:00,62.6,62.61,62.56,62.56,6000.0,52.4137,52.4221,52.3802,52.3802,6000.0
2013-08-23 11:50:00,62.55,62.55,62.5,62.5,3800.0,52.3718,52.3718,52.33,52.33,3800.0
2013-08-23 11:55:00,62.5,62.5,62.46,62.47,2400.0,52.33,52.33,52.2965,52.3049,2400.0
2013-08-23 12:00:00,62.48,62.53,62.48,62.53,2100.0,52.3132,52.3551,52.3132,52.3551,2100.0
2013-08-23 12:05:00,62.53,62.59,62.5,62.57,15800.0,52.3551,52.4053,52.33,52.3886,15800.0
2013-08-23 12:10:00,62.54,62.63,62.54,62.61,4900.0,52.3635,52.4388,52.3635,52.4221,4900.0
2013-08-23 12:15:00,62.62,62.62,62.62,62.62,1500.0,52.4305,52.4305,52.4305,52.4305,1500.0
2013-08-23 12:20:00,62.6,62.63,62.58,62.63,3000.0,52.4137,52.4388,52.397,52.4388,3000.0
2013-08-23 12:25:00,62.61,62.65,62.59,62.64,3100.0,52.4221,52.4556,52.4053,52.4472,3100.0
2013-08-23 12:30:00,62.65,62.66,62.62,62.62,3800.0,52.4556,52.4639,52.4305,52.4305,3800.0
2013-08-23 12:35:00,62.64,62.67,62.63,62.63,2800.0,52.4472,52.4723,52.4388,52.4388,2800.0
2013-08-23 12:40:00,62.64,62.64,62.64,62.64,600.0,52.4472,52.4472,52.4472,52.4472,600.0
2013-08-23 12:45:00,62.6,62.61,62.56,62.6,2800.0,52.4137,52.4221,52.3802,52.4137,2800.0
2013-08-23 12:50:00,62.6,62.66,62.6,62.64,3000.0,52.4137,52.4639,52.4137,52.4472,3000.0
2013-08-23 12:55:00,62.64,62.68,62.64,62.64,1600.0,52.4472,52.4807,52.4472,52.4472,1600.0
2013-08-23 13:00:00,62.66,62.66,62.62,62.64,2800.0,52.4639,52.4639,52.4305,52.4472,2800.0
2013-08-23 13:05:00,62.66,62.67,62.63,62.64,2400.0,52.4639,52.4723,52.4388,52.4472,2400.0
2013-08-23 13:10:00,62.66,62.66,62.62,62.62,2300.0,52.4639,52.4639,52.4305,52.4305,2300.0
2013-08-23 13:15:00,62.63,62.63,62.59,62.6,1700.0,52.4388,52.4388,52.4053,52.4137,1700.0
2013-08-23 13:20:00,62.61,62.65,62.61,62.64,1600.0,52.4221,52.4556,52.4221,52.4472,1600.0
2013-08-23 13:25:00,62.65,62.66,62.62,62.62,1900.0,52.4556,52.4639,52.4305,52.4305,1900.0
2013-08-23 13:30:00,62.65,62.65,62.64,62.64,1600.0,52.4556,52.4556,52.4472,52.4472,1600.0
2013-08-23 13:35:00,62.66,62.67,62.64,62.67,1700.0,52.4639,52.4723,52.4472,52.4723,1700.0
2013-08-23 13:40:00,62.67,62.67,62.65,62.65,1100.0,52.4723,52.4723,52.4556,52.4556,1100.0
2013-08-23 13:45:00,62.64,62.64,62.63,62.63,500.0,52.4472,52.4472,52.4388,52.4388,500.0
2013-08-23 13:50:00,62.62,62.67,62.62,62.67,2800.0,52.4305,52.4723,52.4305,52.4723,2800.0
2013-08-23 13:55:00,62.67,62.72,62.66,62.67,4700.0,52.4723,52.5142,52.4639,52.4723,4700.0
2013-08-23 14:00:00,62.66,62.67,62.64,62.67,2200.0,52.4639,52.4723,52.4472,52.4723,2200.0
2013-08-23 14:05:00,62.67,62.67,62.66,62.66,500.0,52.4723,52.4723,52.4639,52.4639,500.0
2013-08-23 14:10:00,62.67,62.7,62.66,62.69,3500.0,52.4723,52.4974,52.4639,52.4891,3500.0
2013-08-23 14:15:00,62.68,62.7,62.67,62.68,2400.0,52.4807,52.4974,52.4723,52.4807,2400.0
2013-08-23 14:20:00,62.68,62.71,62.68,62.71,2200.0,52.4807,52.5058,52.4807,52.5058,2200.0
2013-08-23 14:25:00,62.72,62.73,62.71,62.71,1800.0,52.5142,52.5226,52.5058,52.5058,1800.0
2013-08-23 14:30:00,62.73,62.73,62.68,62.68,2400.0,52.5226,52.5226,52.4807,52.4807,2400.0
2013-08-23 14:35:00,62.7,62.73,62.7,62.73,1500.0,52.4974,52.5226,52.4974,52.5226,1500.0
2013-08-23 14:40:00,62.73,62.78,62.7,62.78,5100.0,52.5226,52.5644,52.4974,52.5644,5100.0
2013-08-23 14:45:00,62.78,62.83,62.76,62.78,7600.0,52.5644,52.6063,52.5477,52.5644,7600.0
2013-08-23 14:50:00,62.79,62.83,62.79,62.83,1400.0,52.5728,52.6063,52.5728,52.6063,1400.0
2013-08-23 14:55:00,62.82,62.88,62.82,62.85,3000.0,52.5979,52.6481,52.5979,52.623,3000.0
2013-08-23 15:00:00,62.86,62.87,62.83,62.86,4500.0,52.6314,52.6398,52.6063,52.6314,4500.0
2013-08-23 15:05:00,62.86,62.87,62.83,62.84,5100.0,52.6314,52.6398,52.6063,52.6147,5100.0
2013-08-23 15:10:00,62.85,62.85,62.8,62.8,12400.0,52.623,52.623,52.5812,52.5812,12400.0
2013-08-23 15:15:00,62.79,62.81,62.76,62.81,15500.0,52.5728,52.5895,52.5477,52.5895,15500.0
2013-08-23 15:20:00,62.81,62.87,62.81,62.87,7200.0,52.5895,52.6398,52.5895,52.6398,7200.0
2013-08-23 15:25:00,62.88,62.89,62.85,62.85,6800.0,52.6481,52.6565,52.623,52.623,6800.0
2013-08-23 15:30:00,62.86,62.89,62.85,62.87,11700.0,52.6314,52.6565,52.623,52.6398,11700.0
2013-08-23 15:35:00,62.86,62.86,62.8,62.83,4800.0,52.6314,52.6314,52.5812,52.6063,4800.0
2013-08-23 15:40:00,62.84,62.87,62.81,62.86,6300.0,52.6147,52.6398,52.5895,52.6314,6300.0
2013-08-23 15:45:00,62.88,62.95,62.87,62.91,10400.0,52.6481,52.7068,52.6398,52.6733,10400.0
2013-08-23 15:50:00,62.92,62.94,62.87,62.92,14900.0,52.6816,52.6984,52.6398,52.6816,14900.0
2013-08-23 15:55:00,62.92,62.95,62.84,62.86,41700.0,52.6816,52.7068,52.6147,52.6314,41700.0
2013-08-26 09:30:00,62.87,63.31,62.82,63.05,3000.0,52.6398,53.0082,52.5979,52.7905,3000.0
2013-08-26 09:35:00,62.99,62.99,62.85,62.96,1500.0,52.7402,52.7402,52.623,52.7151,1500.0
2013-08-26 09:40:00,63.11,63.23,62.95,63.21,2000.0,52.8407,52.9412,52.7068,52.9244,2000.0
2013-08-26 09:45:00,63.13,63.23,63.11,63.19,3900.0,52.8575,52.9412,52.8407,52.9077,3900.0
2013-08-26 09:50:00,63.17,63.17,62.98,62.98,2800.0,52.891,52.891,52.7319,52.7319,2800.0
2013-08-26 09:55:00,63.05,63.05,62.86,63.02,5200.0,52.7905,52.7905,52.6314,52.7654,5200.0
2013-08-26 10:00:00,63.02,63.11,62.94,62.97,6700.0,52.7654,52.8407,52.6984,52.7235,6700.0
2013-08-26 10:05:00,63.0,63.06,62.93,62.93,5400.0,52.7486,52.7989,52.69,52.69,5400.0
2013-08-26 10:10:00,62.99,63.07,62.99,63.0,4200.0,52.7402,52.8072,52.7402,52.7486,4200.0
2013-08-26 10:15:00,63.1,63.15,63.01,63.04,14200.0,52.8323,52.8742,52.757,52.7821,14200.0
2013-08-26 10:20:00,63.01,63.08,63.01,63.08,5600.0,52.757,52.8156,52.757,52.8156,5600.0
2013-08-26 10:25:00,63.1,63.15,63.02,63.09,7400.0,52.8323,52.8742,52.7654,52.824,7400.0
2013-08-26 10:30:00,63.13,63.14,63.04,63.08,11500.0,52.8575,52.8658,52.7821,52.8156,11500.0
2013-08-26 10:35:00,63.08,63.15,63.07,63.15,12100.0,52.8156,52.8742,52.8072,52.8742,12100.0
2013-08-26 10:40:00,63.16,63.27,63.12,63.27,8800.0,52.8826,52.9747,52.8491,52.9747,8800.0
2013-08-26 10:45:00,63.28,63.45,63.27,63.45,9200.0,52.9831,53.1254,52.9747,53.1254,9200.0
2013-08-26 10:50:00,63.4,63.46,63.4,63.44,8800.0,53.0835,53.1338,53.0835,53.117,8800.0
2013-08-26 10:55:00,63.45,63.6,63.45,63.58,4600.0,53.1254,53.251,53.1254,53.2342,4600.0
2013-08-26 11:00:00,63.59,63.61,63.51,63.54,9500.0,53.2426,53.2594,53.1756,53.2007,9500.0
2013-08-26 11:05:00,63.51,63.52,63.41,63.49,5200.0,53.1756,53.184,53.0919,53.1589,5200.0
2013-08-26 11:10:00,63.51,63.53,63.44,63.44,32900.0,53.1756,53.1924,53.117,53.117,32900.0
2013-08-26 11:15:00,63.44,63.45,63.35,63.39,5100.0,53.117,53.1254,53.0417,53.0752,5100.0
2013-08-26 11:20:00,63.39,63.42,63.33,63.39,2900.0,53.0752,53.1003,53.0249,53.0752,2900.0
2013-08-26 11:25:00,63.39,63.43,63.38,63.42,2400.0,53.0752,53.1086,53.0668,53.1003,2400.0
2013-08-26 11:30:00,63.42,63.49,63.42,63.44,3200.0,53.1003,53.1589,53.1003,53.117,3200.0
2013-08-26 11:35:00,63.43,63.43,63.36,63.36,1900.0,53.1086,53.1086,53.05,53.05,1900.0
2013-08-26 11:40:00,63.35,63.41,63.28,63.28,4100.0,53.0417,53.0919,52.9831,52.9831,4100.0
2013-08-26 11:45:00,63.28,63.31,63.27,63.29,3500.0,52.9831,53.0082,52.9747,52.9914,3500.0
2013-08-26 11:50:00,63.3,63.38,63.26,63.38,3900.0,52.9998,53.0668,52.9663,53.0668,3900.0
2013-08-26 11:55:00,63.37,63.4,63.34,63.37,1700.0,53.0584,53.0835,53.0333,53.0584,1700.0
2013-08-26 12:00:00,63.4,63.42,63.31,63.35,5300.0,53.0835,53.1003,53.0082,53.0417,5300.0
2013-08-26 12:05:00,63.39,63.4,63.22,63.22,3400.0,53.0752,53.0835,52.9328,52.9328,3400.0
2013-08-26 12:10:00,63.25,63.28,63.25,63.28,2000.0,52.9579,52.9831,52.9579,52.9831,2000.0
2013-08-26 12:15:00,63.3,63.3,63.27,63.27,1600.0,52.9998,52.9998,52.9747,52.9747,1600.0
2013-08-26 12:20:00,63.31,63.38,63.31,63.37,4200.0,53.0082,53.0668,53.0082,53.0584,4200.0
2013-08-26 12:25:00,63.35,63.36,63.29,63.3,4500.0,53.0417,53.05,52.9914,52.9998,4500.0
2013-08-26 12:30:00,63.29,63.35,63.27,63.33,6500.0,52.9914,53.0417,52.9747,53.0249,6500.0
2013-08-26 12:35:00,63.31,63.31,63.25,63.25,6000.0,53.0082,53.0082,52.9579,52.9579,6000.0
2013-08-26 12:40:00,63.26,63.32,63.22,63.32,3400.0,52.9663,53.0165,52.9328,53.0165,3400.0
2013-08-26 12:45:00,63.3,63.33,63.27,63.27,3700.0,52.9998,53.0249,52.9747,52.9747,3700.0
2013-08-26 12:50:00,63.27,63.3,63.27,63.3,3600.0,52.9747,52.9998,52.9747,52.9998,3600.0
2013-08-26 12:55:00,63.3,63.35,63.29,63.34,4000.0,52.9998,53.0417,52.9914,53.0333,4000.0
2013-08-26 13:00:00,63.35,63.38,63.32,63.32,3600.0,53.0417,53.0668,53.0165,53.0165,3600.0
2013-08-26 13:05:00,63.32,63.35,63.31,63.31,6100.0,53.0165,53.0417,53.0082,53.0082,6100.0
2013-08-26 13:10:00,63.31,63.34,63.31,63.33,2700.0,53.0082,53.0333,53.0082,53.0249,2700.0
2013-08-26 13:15:00,63.33,63.33,63.31,63.31,1100.0,53.0249,53.0249,53.0082,53.0082,1100.0
2013-08-26 13:20:00,63.31,63.34,63.27,63.33,3900.0,53.0082,53.0333,52.9747,53.0249,3900.0
2013-08-26 13:25:00,63.34,63.34,63.17,63.21,11300.0,53.0333,53.0333,52.891,52.9244,11300.0
2013-08-26 13:30:00,63.21,63.22,63.15,63.22,7800.0,52.9244,52.9328,52.8742,52.9328,7800.0
2013-08-26 13:35:00,63.22,63.29,63.22,63.25,1500.0,52.9328,52.9914,52.9328,52.9579,1500.0
2013-08-26 13:40:00,63.23,63.25,63.19,63.21,8400.0,52.9412,52.9579,52.9077,52.9244,8400.0
2013-08-26 13:45:00,63.2,63.21,63.15,63.17,8400.0,52.9161,52.9244,52.8742,52.891,8400.0
2013-08-26 13:50:00,63.16,63.21,63.16,63.2,4400.0,52.8826,52.9244,52.8826,52.9161,4400.0
2013-08-26 13:55:00,63.2,63.2,63.1,63.13,4700.0,52.9161,52.9161,52.8323,52.8575,4700.0
2013-08-26 14:00:00,63.16,63.2,63.14,63.2,4600.0,52.8826,52.9161,52.8658,52.9161,4600.0
2013-08-26 14:05:00,63.2,63.2,63.02,63.04,4800.0,52.9161,52.9161,52.7654,52.7821,4800.0
2013-08-26 14:10:00,63.04,63.19,63.04,63.19,5300.0,52.7821,52.9077,52.7821,52.9077,5300.0
2013-08-26 14:15:00,63.2,63.21,63.17,63.18,4600.0,52.9161,52.9244,52.891,52.8993,4600.0
2013-08-26 14:20:00,63.17,63.18,63.11,63.11,4400.0,52.891,52.8993,52.8407,52.8407,4400.0
2013-08-26 14:25:00,63.11,63.17,63.1,63.11,6100.0,52.8407,52.891,52.8323,52.8407,6100.0
2013-08-26 14:30:00,63.12,63.15,63.07,63.07,5600.0,52.8491,52.8742,52.8072,52.8072,5600.0
2013-08-26 14:35:00,63.06,63.09,63.02,63.08,11900.0,52.7989,52.824,52.7654,52.8156,11900.0
2013-08-26 14:40:00,63.08,63.1,63.07,63.07,8800.0,52.8156,52.8323,52.8072,52.8072,8800.0
2013-08-26 14:45:00,63.07,63.1,63.04,63.1,8300.0,52.8072,52.8323,52.7821,52.8323,8300.0
2013-08-26 14:50:00,63.09,63.09,63.06,63.07,5800.0,52.824,52.824,52.7989,52.8072,5800.0
2013-08-26 14:55:00,63.08,63.11,63.04,63.11,5600.0,52.8156,52.8407,52.7821,52.8407,5600.0
2013-08-26 15:00:00,63.13,63.18,63.12,63.18,2800.0,52.8575,52.8993,52.8491,52.8993,2800.0
2013-08-26 15:05:00,63.19,63.2,63.16,63.2,4700.0,52.9077,52.9161,52.8826,52.9161,4700.0
2013-08-26 15:10:00,63.2,63.21,62.99,62.99,7100.0,52.9161,52.9244,52.7402,52.7402,7100.0
2013-08-26 15:15:00,62.93,63.07,62.89,63.01,9400.0,52.69,52.8072,52.6565,52.757,9400.0
2013-08-26 15:20:00,62.99,62.99,62.86,62.97,18400.0,52.7402,52.7402,52.6314,52.7235,18400.0
2013-08-26 15:25:00,62.99,63.01,62.88,62.96,32400.0,52.7402,52.757,52.6481,52.7151,32400.0
2013-08-26 15:30:00,62.95,63.05,62.91,63.05,18800.0,52.7068,52.7905,52.6733,52.7905,18800.0
2013-08-26 15:35:00,63.03,63.11,62.96,63.08,16500.0,52.7737,52.8407,52.7151,52.8156,16500.0
2013-08-26 15:40:00,63.07,63.13,63.04,63.09,10500.0,52.8072,52.8575,52.7821,52.824,10500.0
2013-08-26 15:45:00,63.07,63.07,63.0,63.01,4600.0,52.8072,52.8072,52.7486,52.757,4600.0
2013-08-26 15:50:00,63.0,63.0,62.93,62.98,15400.0,52.7486,52.7486,52.69,52.7319,15400.0
2013-08-26 15:55:00,62.97,62.99,62.9,62.94,44300.0,52.7235,52.7402,52.6649,52.6984,44300.0
2013-08-27 09:30:00,62.34,62.47,62.2,62.46,5800.0,52.196,52.3049,52.0788,52.2965,5800.0
2013-08-27 09:35:00,62.31,62.39,62.0,62.27,4400.0,52.1709,52.2379,51.9113,52.1374,4400.0
2013-08-27 09:40:00,62.42,62.42,62.23,62.37,3400.0,52.263,52.263,52.1039,52.2211,3400.0
2013-08-27 09:45:00,62.26,62.37,62.19,62.37,4700.0,52.129,52.2211,52.0704,52.2211,4700.0
2013-08-27 09:50:00,62.39,62.4,62.28,62.28,1900.0,52.2379,52.2463,52.1458,52.1458,1900.0
2013-08-27 09:55:00,62.26,62.28,62.17,62.23,1300.0,52.129,52.1458,52.0537,52.1039,1300.0
2013-08-27 10:00:00,62.26,62.48,62.26,62.43,3300.0,52.129,52.3132,52.129,52.2714,3300.0
2013-08-27 10:05:00,62.34,62.39,62.19,62.39,39300.0,52.196,52.2379,52.0704,52.2379,39300.0
2013-08-27 10:10:00,62.35,62.47,62.32,62.4,5700.0,52.2044,52.3049,52.1793,52.2463,5700.0
2013-08-27 10:15:00,62.44,62.49,62.39,62.48,4800.0,52.2797,52.3216,52.2379,52.3132,4800.0
2013-08-27 10:20:00,62.45,62.5,62.44,62.5,1200.0,52.2881,52.33,52.2797,52.33,1200.0
2013-08-27 10:25:00,62.44,62.52,62.41,62.41,3000.0,52.2797,52.3467,52.2546,52.2546,3000.0
2013-08-27 10:30:00,62.38,62.41,62.31,62.41,600.0,52.2295,52.2546,52.1709,52.2546,600.0
2013-08-27 10:35:00,62.38,62.48,62.35,62.48,3200.0,52.2295,52.3132,52.2044,52.3132,3200.0
2013-08-27 10:40:00,62.52,62.68,62.49,62.68,18700.0,52.3467,52.4807,52.3216,52.4807,18700.0
2013-08-27 10:45:00,62.66,62.78,62.64,62.75,15100.0,52.4639,52.5644,52.4472,52.5393,15100.0
2013-08-27 10:50:00,62.74,62.78,62.66,62.78,10500.0,52.5309,52.5644,52.4639,52.5644,10500.0
2013-08-27 10:55:00,62.79,62.89,62.76,62.86,14800.0,52.5728,52.6565,52.5477,52.6314,14800.0
2013-08-27 11:00:00,62.91,62.93,62.83,62.9,6800.0,52.6733,52.69,52.6063,52.6649,6800.0
2013-08-27 11:05:00,62.9,62.9,62.76,62.87,6600.0,52.6649,52.6649,52.5477,52.6398,6600.0
2013-08-27 11:10:00,62.87,62.87,62.81,62.82,6700.0,52.6398,52.6398,52.5895,52.5979,6700.0
2013-08-27 11:15:00,62.85,62.9,62.82,62.89,2800.0,52.623,52.6649,52.5979,52.6565,2800.0
2013-08-27 11:20:00,62.89,62.9,62.78,62.86,6800.0,52.6565,52.6649,52.5644,52.6314,6800.0
2013-08-27 11:25:00,62.85,62.92,62.85,62.91,3200.0,52.623,52.6816,52.623,52.6733,3200.0
2013-08-27 11:30:00,62.88,63.04,62.88,63.0,12600.0,52.6481,52.7821,52.6481,52.7486,12600.0
2013-08-27 11:35:00,62.97,62.97,62.91,62.91,1300.0,52.7235,52.7235,52.6733,52.6733,1300.0
2013-08-27 11:40:00,62.94,62.94,62.76,62.79,4400.0,52.6984,52.6984,52.5477,52.5728,4400.0
2013-08-27 11:45:00,62.77,62.82,62.77,62.78,3800.0,52.556,52.5979,52.556,52.5644,3800.0
2013-08-27 11:50:00,62.79,62.84,62.79,62.79,3800.0,52.5728,52.6147,52.5728,52.5728,3800.0
2013-08-27 11:55:00,62.8,62.84,62.8,62.8,2700.0,52.5812,52.6147,52.5812,52.5812,2700.0
2013-08-27 12:00:00,62.79,62.84,62.77,62.79,7100.0,52.5728,52.6147,52.556,52.5728,7100.0
2013-08-27 12:05:00,62.81,62.82,62.65,62.65,13500.0,52.5895,52.5979,52.4556,52.4556,13500.0
2013-08-27 12:10:00,62.67,62.69,62.57,62.59,5000.0,52.4723,52.4891,52.3886,52.4053,5000.0
2013-08-27 12:15:00,62.57,62.7,62.57,62.66,7200.0,52.3886,52.4974,52.3886,52.4639,7200.0
2013-08-27 12:20:00,62.67,62.69,62.65,62.65,1300.0,52.4723,52.4891,52.4556,52.4556,1300.0
2013-08-27 12:25:00,62.66,62.68,62.64,62.64,2600.0,52.4639,52.4807,52.4472,52.4472,2600.0
2013-08-27 12:30:00,62.64,62.72,62.64,62.7,4400.0,52.4472,52.5142,52.4472,52.4974,4400.0
2013-08-27 12:35:00,62.73,62.77,62.73,62.74,3900.0,52.5226,52.556,52.5226,52.5309,3900.0
2013-08-27 12:40:00,62.71,62.71,62.65,62.67,2600.0,52.5058,52.5058,52.4556,52.4723,2600.0
2013-08-27 12:45:00,62.69,62.73,62.69,62.73,3800.0,52.4891,52.5226,52.4891,52.5226,3800.0
2013-08-27 12:50:00,62.72,62.74,62.69,62.7,4200.0,52.5142,52.5309,52.4891,52.4974,4200.0
2013-08-27 12:55:00,62.69,62.71,62.62,62.62,2400.0,52.4891,52.5058,52.4305,52.4305,2400.0
2013-08-27 13:00:00,62.6,62.61,62.59,62.6,1700.0,52.4137,52.4221,52.4053,52.4137,1700.0
2013-08-27 13:05:00,62.58,62.59,62.54,62.56,3100.0,52.397,52.4053,52.3635,52.3802,3100.0
2013-08-27 13:10:00,62.57,62.57,62.51,62.51,3300.0,52.3886,52.3886,52.3384,52.3384,3300.0
2013-08-27 13:15:00,62.53,62.54,62.49,62.5,3200.0,52.3551,52.3635,52.3216,52.33,3200.0
2013-08-27 13:20:00,62.48,62.55,62.46,62.54,5900.0,52.3132,52.3718,52.2965,52.3635,5900.0
2013-08-27 13:25:00,62.53,62.54,62.46,62.48,3900.0,52.3551,52.3635,52.2965,52.3132,3900.0
2013-08-27 13:30:00,62.47,62.51,62.46,62.5,5400.0,52.3049,52.3384,52.2965,52.33,5400.0
2013-08-27 13:35:00,62.52,62.59,62.51,62.59,3800.0,52.3467,52.4053,52.3384,52.4053,3800.0
2013-08-27 13:40:00,62.59,62.61,62.57,62.61,4300.0,52.4053,52.4221,52.3886,52.4221,4300.0
2013-08-27 13:45:00,62.62,62.67,62.62,62.64,4200.0,52.4305,52.4723,52.4305,52.4472,4200.0
2013-08-27 13:50:00,62.66,62.68,62.59,62.59,1300.0,52.4639,52.4807,52.4053,52.4053,1300.0
2013-08-27 13:55:00,62.57,62.59,62.55,62.57,2200.0,52.3886,52.4053,52.3718,52.3886,2200.0
2013-08-27 14:00:00,62.56,62.56,62.54,62.55,1100.0,52.3802,52.3802,52.3635,52.3718,1100.0
2013-08-27 14:05:00,62.53,62.54,62.48,62.49,7100.0,52.3551,52.3635,52.3132,52.3216,7100.0
2013-08-27 14:10:00,62.48,62.48,62.37,62.37,3500.0,52.3132,52.3132,52.2211,52.2211,3500.0
2013-08-27 14:15:00,62.39,62.52,62.37,62.51,5400.0,52.2379,52.3467,52.2211,52.3384,5400.0
2013-08-27 14:20:00,62.51,62.54,62.44,62.54,6000.0,52.3384,52.3635,52.2797,52.3635,6000.0
2013-08-27 14:25:00,62.52,62.53,62.41,62.52,8000.0,52.3467,52.3551,52.2546,52.3467,8000.0
2013-08-27 14:30:00,62.5,62.54,62.47,62.5,6600.0,52.33,52.3635,52.3049,52.33,6600.0
2013-08-27 14:35:00,62.49,62.54,62.46,62.54,6500.0,52.3216,52.3635,52.2965,52.3635,6500.0
2013-08-27 14:40:00,62.53,62.63,62.53,62.62,4500.0,52.3551,52.4388,52.3551,52.4305,4500.0
2013-08-27 14:45:00,62.61,62.61,62.54,62.57,2100.0,52.4221,52.4221,52.3635,52.3886,2100.0
2013-08-27 14:50:00,62.54,62.58,62.46,62.58,4600.0,52.3635,52.397,52.2965,52.397,4600.0
2013-08-27 14:55:00,62.58,62.61,62.5,62.5,5300.0,52.397,52.4221,52.33,52.33,5300.0
2013-08-27 15:00:00,62.48,62.56,62.46,62.54,6300.0,52.3132,52.3802,52.2965,52.3635,6300.0
2013-08-27 15:05:00,62.55,62.59,62.52,62.58,9000.0,52.3718,52.4053,52.3467,52.397,9000.0
2013-08-27 15:10:00,62.59,62.59,62.51,62.52,13100.0,52.4053,52.4053,52.3384,52.3467,13100.0
2013-08-27 15:15:00,62.54,62.62,62.52,62.62,13900.0,52.3635,52.4305,52.3467,52.4305,13900.0
2013-08-27 15:20:00,62.62,62.71,62.61,62.65,26300.0,52.4305,52.5058,52.4221,52.4556,26300.0
2013-08-27 15:25:00,62.62,62.69,62.56,62.68,12300.0,52.4305,52.4891,52.3802,52.4807,12300.0
2013-08-27 15:30:00,62.68,62.71,62.54,62.55,21000.0,52.4807,52.5058,52.3635,52.3718,21000.0
2013-08-27 15:35:00,62.54,62.63,62.52,62.58,18900.0,52.3635,52.4388,52.3467,52.397,18900.0
2013-08-27 15:40:00,62.57,62.63,62.54,62.59,11800.0,52.3886,52.4388,52.3635,52.4053,11800.0
2013-08-27 15:45:00,62.58,62.77,62.57,62.76,25400.0,52.397,52.556,52.3886,52.5477,25400.0
2013-08-27 15:50:00,62.75,62.77,62.64,62.68,29400.0,52.5393,52.556,52.4472,52.4807,29400.0
2013-08-27 15:55:00,62.69,62.75,62.6,62.61,50100.0,52.4891,52.5393,52.4137,52.4221,50100.0
2013-08-28 09:30:00,62.5,62.66,62.48,62.63,3600.0,52.33,52.4639,52.3132,52.4388,3600.0
2013-08-28 09:35:00,62.52,62.75,62.37,62.75,9200.0,52.3467,52.5393,52.2211,52.5393,9200.0
2013-08-28 09:40:00,62.79,62.84,62.75,62.75,1600.0,52.5728,52.6147,52.5393,52.5393,1600.0
2013-08-28 09:45:00,62.8,62.87,62.64,62.81,33700.0,52.5812,52.6398,52.4472,52.5895,33700.0
2013-08-28 09:50:00,62.81,62.81,62.68,62.72,2300.0,52.5895,52.5895,52.4807,52.5142,2300.0
2013-08-28 09:55:00,62.66,62.7,62.49,62.49,2900.0,52.4639,52.4974,52.3216,52.3216,2900.0
2013-08-28 10:00:00,62.53,62.66,62.44,62.52,6100.0,52.3551,52.4639,52.2797,52.3467,6100.0
2013-08-28 10:05:00,62.55,62.73,62.55,62.63,5600.0,52.3718,52.5226,52.3718,52.4388,5600.0
2013-08-28 10:10:00,62.68,62.79,62.68,62.77,2600.0,52.4807,52.5728,52.4807,52.556,2600.0
2013-08-28 10:15:00,62.75,62.82,62.72,62.82,3100.0,52.5393,52.5979,52.5142,52.5979,3100.0
2013-08-28 10:20:00,62.79,62.8,62.63,62.77,2900.0,52.5728,52.5812,52.4388,52.556,2900.0
2013-08-28 10:25:00,62.67,62.73,62.61,62.61,2100.0,52.4723,52.5226,52.4221,52.4221,2100.0
2013-08-28 10:30:00,62.7,62.7,62.62,62.7,1000.0,52.4974,52.4974,52.4305,52.4974,1000.0
2013-08-28 10:35:00,62.7,62.78,62.68,62.68,3800.0,52.4974,52.5644,52.4807,52.4807,3800.0
2013-08-28 10:40:00,62.63,62.69,62.57,62.58,13100.0,52.4388,52.4891,52.3886,52.397,13100.0
2013-08-28 10:45:00,62.56,62.56,62.46,62.53,4600.0,52.3802,52.3802,52.2965,52.3551,4600.0
2013-08-28 10:50:00,62.5,62.6,62.5,62.6,1200.0,52.33,52.4137,52.33,52.4137,1200.0
2013-08-28 10:55:00,62.59,62.65,62.58,62.58,2900.0,52.4053,52.4556,52.397,52.397,2900.0
2013-08-28 11:00:00,62.59,62.63,62.53,62.53,3400.0,52.4053,52.4388,52.3551,52.3551,3400.0
2013-08-28 11:05:00,62.53,62.61,62.45,62.6,7900.0,52.3551,52.4221,52.2881,52.4137,7900.0
2013-08-28 11:10:00,62.6,62.67,62.58,62.67,2900.0,52.4137,52.4723,52.397,52.4723,2900.0
2013-08-28 11:15:00,62.64,62.64,62.46,62.48,6600.0,52.4472,52.4472,52.2965,52.3132,6600.0
2013-08-28 11:20:00,62.5,62.61,62.5,62.55,2500.0,52.33,52.4221,52.33,52.3718,2500.0
2013-08-28 11:25:00,62.54,62.54,62.42,62.42,1600.0,52.3635,52.3635,52.263,52.263,1600.0
2013-08-28 11:30:00,62.44,62.48,62.4,62.45,12400.0,52.2797,52.3132,52.2463,52.2881,12400.0
2013-08-28 11:35:00,62.41,62.48,62.41,62.47,1700.0,52.2546,52.3132,52.2546,52.3049,1700.0
2013-08-28 11:40:00,62.47,62.51,62.46,62.46,21500.0,52.3049,52.3384,52.2965,52.2965,21500.0
2013-08-28 11:45:00,62.47,62.48,62.41,62.43,2800.0,52.3049,52.3132,52.2546,52.2714,2800.0
2013-08-28 11:50:00,62.43,62.51,62.43,62.51,1000.0,52.2714,52.3384,52.2714,52.3384,1000.0
2013-08-28 11:55:00,62.49,62.6,62.49,62.6,1500.0,52.3216,52.4137,52.3216,52.4137,1500.0
2013-08-28 12:00:00,62.59,62.59,62.52,62.52,9700.0,52.4053,52.4053,52.3467,52.3467,9700.0
2013-08-28 12:05:00,62.51,62.6,62.5,62.58,11600.0,52.3384,52.4137,52.33,52.397,11600.0
2013-08-28 12:10:00,62.6,62.6,62.52,62.53,3300.0,52.4137,52.4137,52.3467,52.3551,3300.0
2013-08-28 12:15:00,62.53,62.61,62.53,62.58,10500.0,52.3551,52.4221,52.3551,52.397,10500.0
2013-08-28 12:20:00,62.58,62.61,62.58,62.6,800.0,52.397,52.4221,52.397,52.4137,800.0
2013-08-28 12:25:00,62.61,62.68,62.6,62.66,2600.0,52.4221,52.4807,52.4137,52.4639,2600.0
2013-08-28 12:30:00,62.66,62.66,62.59,62.61,2500.0,52.4639,52.4639,52.4053,52.4221,2500.0
2013-08-28 12:35:00,62.61,62.61,62.54,62.54,1300.0,52.4221,52.4221,52.3635,52.3635,1300.0
2013-08-28 12:40:00,62.55,62.56,62.52,62.56,2200.0,52.3718,52.3802,52.3467,52.3802,2200.0
2013-08-28 12:45:00,62.62,62.64,62.57,62.57,1500.0,52.4305,52.4472,52.3886,52.3886,1500.0
2013-08-28 12:50:00,62.6,62.67,62.59,62.64,10000.0,52.4137,52.4723,52.4053,52.4472,10000.0
2013-08-28 12:55:00,62.63,62.65,62.6,62.65,1600.0,52.4388,52.4556,52.4137,52.4556,1600.0
2013-08-28 13:00:00,62.68,62.69,62.62,62.62,1000.0,52.4807,52.4891,52.4305,52.4305,1000.0
2013-08-28 13:05:00,62.62,62.62,62.54,62.56,1500.0,52.4305,52.4305,52.3635,52.3802,1500.0
2013-08-28 13:10:00,62.55,62.55,62.51,62.51,800.0,52.3718,52.3718,52.3384,52.3384,800.0
2013-08-28 13:15:00,62.51,62.53,62.49,62.49,2400.0,52.3384,52.3551,52.3216,52.3216,2400.0
2013-08-28 13:20:00,62.52,62.52,62.49,62.5,23000.0,52.3467,52.3467,52.3216,52.33,23000.0
2013-08-28 13:25:00,62.52,62.61,62.52,62.61,3100.0,52.3467,52.4221,52.3467,52.4221,3100.0
2013-08-28 13:30:00,62.63,62.66,62.58,62.59,1800.0,52.4388,52.4639,52.397,52.4053,1800.0
2013-08-28 13:35:00,62.55,62.66,62.54,62.64,3200.0,52.3718,52.4639,52.3635,52.4472,3200.0
2013-08-28 13:40:00,62.67,62.67,62.61,62.61,2800.0,52.4723,52.4723,52.4221,52.4221,2800.0
2013-08-28 13:45:00,62.61,62.7,62.61,62.68,1800.0,52.4221,52.4974,52.4221,52.4807,1800.0
2013-08-28 13:50:00,62.7,62.7,62.63,62.63,2200.0,52.4974,52.4974,52.4388,52.4388,2200.0
2013-08-28 13:55:00,62.65,62.72,62.64,62.72,2000.0,52.4556,52.5142,52.4472,52.5142,2000.0
2013-08-28 14:00:00,62.74,62.75,62.71,62.71,2200.0,52.5309,52.5393,52.5058,52.5058,2200.0
2013-08-28 14:05:00,62.73,62.73,62.6,62.6,2500.0,52.5226,52.5226,52.4137,52.4137,2500.0
2013-08-28 14:10:00,62.61,62.61,62.54,62.59,3200.0,52.4221,52.4221,52.3635,52.4053,3200.0
2013-08-28 14:15:00,62.59,62.63,62.57,62.58,1800.0,52.4053,52.4388,52.3886,52.397,1800.0
2013-08-28 14:20:00,62.58,62.61,62.55,62.59,1900.0,52.397,52.4221,52.3718,52.4053,1900.0
2013-08-28 14:25:00,62.6,62.64,62.6,62.61,2100.0,52.4137,52.4472,52.4137,52.4221,2100.0
2013-08-28 14:30:00,62.59,62.65,62.59,62.64,2600.0,52.4053,52.4556,52.4053,52.4472,2600.0
2013-08-28 14:35:00,62.65,62.66,62.53,62.56,7800.0,52.4556,52.4639,52.3551,52.3802,7800.0
2013-08-28 14:40:00,62.58,62.6,62.53,62.54,2400.0,52.397,52.4137,52.3551,52.3635,2400.0
2013-08-28 14:45:00,62.51,62.64,62.5,62.64,8700.0,52.3384,52.4472,52.33,52.4472,8700.0
2013-08-28 14:50:00,62.64,62.69,62.61,62.69,6200.0,52.4472,52.4891,52.4221,52.4891,6200.0
2013-08-28 14:55:00,62.68,62.69,62.65,62.65,4100.0,52.4807,52.4891,52.4556,52.4556,4100.0
2013-08-28 15:00:00,62.65,62.65,62.56,62.62,6300.0,52.4556,52.4556,52.3802,52.4305,6300.0
2013-08-28 15:05:00,62.64,62.72,62.62,62.71,18400.0,52.4472,52.5142,52.4305,52.5058,18400.0
2013-08-28 15:10:00,62.73,62.76,62.7,62.74,6400.0,52.5226,52.5477,52.4974,52.5309,6400.0
2013-08-28 15:15:00,62.73,62.74,62.64,62.64,4900.0,52.5226,52.5309,52.4472,52.4472,4900.0
2013-08-28 15:20:00,62.65,62.73,62.65,62.67,4000.0,52.4556,52.5226,52.4556,52.4723,4000.0
2013-08-28 15:25:00,62.65,62.68,62.64,62.64,3800.0,52.4556,52.4807,52.4472,52.4472,3800.0
2013-08-28 15:30:00,62.64,62.7,62.64,62.65,4000.0,52.4472,52.4974,52.4472,52.4556,4000.0
2013-08-28 15:35:00,62.67,62.67,62.56,62.56,6500.0,52.4723,52.4723,52.3802,52.3802,6500.0
2013-08-28 15:40:00,62.56,62.63,62.56,62.63,5300.0,52.3802,52.4388,52.3802,52.4388,5300.0
2013-08-28 15:45:00,62.59,62.61,62.54,62.57,11700.0,52.4053,52.4221,52.3635,52.3886,11700.0
2013-08-28 15:50:00,62.55,62.64,62.55,62.59,10200.0,52.3718,52.4472,52.3718,52.4053,10200.0
2013-08-28 15:55:00,62.59,62.59,62.51,62.56,27500.0,52.4053,52.4053,52.3384,52.3802,27500.0
2013-08-29 09:30:00,62.37,63.15,62.37,62.75,62400.0,52.2211,52.8742,52.2211,52.5393,62400.0
2013-08-29 09:35:00,62.71,62.82,62.71,62.81,2000.0,52.5058,52.5979,52.5058,52.5895,2000.0
2013-08-29 09:40:00,62.88,62.89,62.75,62.75,4100.0,52.6481,52.6565,52.5393,52.5393,4100.0
2013-08-29 09:45:00,62.84,62.95,62.8,62.83,1800.0,52.6147,52.7068,52.5812,52.6063,1800.0
2013-08-29 09:50:00,62.86,63.03,62.86,63.03,4600.0,52.6314,52.7737,52.6314,52.7737,4600.0
2013-08-29 09:55:00,63.02,63.02,62.82,62.95,900.0,52.7654,52.7654,52.5979,52.7068,900.0
2013-08-29 10:00:00,62.94,62.96,62.84,62.96,2900.0,52.6984,52.7151,52.6147,52.7151,2900.0
2013-08-29 10:05:00,62.94,63.0,62.86,62.91,18500.0,52.6984,52.7486,52.6314,52.6733,18500.0
2013-08-29 10:10:00,62.95,62.97,62.84,62.95,4100.0,52.7068,52.7235,52.6147,52.7068,4100.0
2013-08-29 10:15:00,62.98,63.04,62.9,62.91,1600.0,52.7319,52.7821,52.6649,52.6733,1600.0
2013-08-29 10:20:00,62.94,63.02,62.89,62.93,2400.0,52.6984,52.7654,52.6565,52.69,2400.0
2013-08-29 10:25:00,62.97,63.03,62.97,63.03,1200.0,52.7235,52.7737,52.7235,52.7737,1200.0
2013-08-29 10:30:00,63.03,63.12,63.03,63.1,1200.0,52.7737,52.8491,52.7737,52.8323,1200.0
2013-08-29 10:35:00,63.12,63.15,63.04,63.06,4400.0,52.8491,52.8742,52.7821,52.7989,4400.0
2013-08-29 10:40:00,63.1,63.16,63.08,63.16,3300.0,52.8323,52.8826,52.8156,52.8826,3300.0
2013-08-29 10:45:00,63.2,63.23,63.07,63.07,9800.0,52.9161,52.9412,52.8072,52.8072,9800.0
2013-08-29 10:50:00,63.07,63.1,63.04,63.08,3500.0,52.8072,52.8323,52.7821,52.8156,3500.0
2013-08-29 10:55:00,63.09,63.1,62.97,63.02,4000.0,52.824,52.8323,52.7235,52.7654,4000.0
2013-08-29 11:00:00,63.02,63.06,62.95,62.97,4000.0,52.7654,52.7989,52.7068,52.7235,4000.0
2013-08-29 11:05:00,62.96,62.96,62.81,62.81,7800.0,52.7151,52.7151,52.5895,52.5895,7800.0
2013-08-29 11:10:00,62.81,62.94,62.81,62.93,1700.0,52.5895,52.6984,52.5895,52.69,1700.0
2013-08-29 11:15:00,62.92,62.94,62.92,62.93,900.0,52.6816,52.6984,52.6816,52.69,900.0
2013-08-29 11:20:00,62.94,63.0,62.94,62.98,1000.0,52.6984,52.7486,52.6984,52.7319,1000.0
2013-08-29 11:25:00,63.01,63.02,63.01,63.02,500.0,52.757,52.7654,52.757,52.7654,500.0
2013-08-29 11:30:00,63.03,63.03,62.96,62.96,1500.0,52.7737,52.7737,52.7151,52.7151,1500.0
2013-08-29 11:35:00,62.96,62.98,62.93,62.98,800.0,52.7151,52.7319,52.69,52.7319,800.0
2013-08-29 11:40:00,62.97,63.0,62.93,63.0,500.0,52.7235,52.7486,52.69,52.7486,500.0
2013-08-29 11:45:00,62.99,62.99,62.92,62.95,800.0,52.7402,52.7402,52.6816,52.7068,800.0
2013-08-29 11:50:00,62.96,63.02,62.93,62.93,3500.0,52.7151,52.7654,52.69,52.69,3500.0
2013-08-29 11:55:00,62.92,62.96,62.89,62.9,7800.0,52.6816,52.7151,52.6565,52.6649,7800.0
2013-08-29 12:00:00,62.95,62.96,62.9,62.91,1600.0,52.7068,52.7151,52.6649,52.6733,1600.0
2013-08-29 12:05:00,62.9,63.04,62.9,63.01,14800.0,52.6649,52.7821,52.6649,52.757,14800.0
2013-08-29 12:10:00,62.95,62.95,62.87,62.87,3300.0,52.7068,52.7068,52.6398,52.6398,3300.0
2013-08-29 12:15:00,62.87,62.92,62.87,62.92,3000.0,52.6398,52.6816,52.6398,52.6816,3000.0
2013-08-29 12:20:00,62.89,62.91,62.85,62.9,3200.0,52.6565,52.6733,52.623,52.6649,3200.0
2013-08-29 12:25:00,62.91,62.94,62.89,62.92,2700.0,52.6733,52.6984,52.6565,52.6816,2700.0
2013-08-29 12:30:00,62.93,62.95,62.86,62.86,8600.0,52.69,52.7068,52.6314,52.6314,8600.0
2013-08-29 12:35:00,62.86,62.9,62.86,62.89,4900.0,52.6314,52.6649,52.6314,52.6565,4900.0
2013-08-29 12:40:00,62.89,62.92,62.89,62.92,1400.0,52.6565,52.6816,52.6565,52.6816,1400.0
2013-08-29 12:45:00,62.89,62.89,62.87,62.87,800.0,52.6565,52.6565,52.6398,52.6398,800.0
2013-08-29 12:50:00,62.87,62.88,62.86,62.86,1100.0,52.6398,52.6481,52.6314,52.6314,1100.0
2013-08-29 12:55:00,62.88,62.91,62.88,62.91,2500.0,52.6481,52.6733,52.6481,52.6733,2500.0
2013-08-29 13:00:00,62.91,62.93,62.89,62.93,1100.0,52.6733,52.69,52.6565,52.69,1100.0
2013-08-29 13:05:00,62.93,62.96,62.9,62.96,2800.0,52.69,52.7151,52.6649,52.7151,2800.0
2013-08-29 13:10:00,62.98,62.98,62.88,62.88,4400.0,52.7319,52.7319,52.6481,52.6481,4400.0
2013-08-29 13:15:00,62.91,62.91,62.86,62.88,2900.0,52.6733,52.6733,52.6314,52.6481,2900.0
2013-08-29 13:20:00,62.86,62.86,62.78,62.78,4500.0,52.6314,52.6314,52.5644,52.5644,4500.0
2013-08-29 13:25:00,62.77,62.89,62.72,62.88,8300.0,52.556,52.6565,52.5142,52.6481,8300.0
2013-08-29 13:30:00,62.86,62.86,62.83,62.86,7700.0,52.6314,52.6314,52.6063,52.6314,7700.0
2013-08-29 13:35:00,62.84,62.84,62.82,62.84,8700.0,52.6147,52.6147,52.5979,52.6147,8700.0
2013-08-29 13:40:00,62.84,62.88,62.8,62.86,4600.0,52.6147,52.6481,52.5812,52.6314,4600.0
2013-08-29 13:45:00,62.88,62.9,62.88,62.88,2600.0,52.6481,52.6649,52.6481,52.6481,2600.0
2013-08-29 13:50:00,62.86,62.86,62.8,62.81,1800.0,52.6314,52.6314,52.5812,52.5895,1800.0
2013-08-29 13:55:00,62.81,62.84,62.8,62.84,1800.0,52.5895,52.6147,52.5812,52.6147,1800.0
2013-08-29 14:00:00,62.84,62.94,62.83,62.93,3000.0,52.6147,52.6984,52.6063,52.69,3000.0
2013-08-29 14:05:00,62.93,62.95,62.91,62.95,1600.0,52.69,52.7068,52.6733,52.7068,1600.0
2013-08-29 14:10:00,62.94,62.95,62.9,62.95,3300.0,52.6984,52.7068,52.6649,52.7068,3300.0
2013-08-29 14:15:00,62.95,62.95,62.87,62.9,3300.0,52.7068,52.7068,52.6398,52.6649,3300.0
2013-08-29 14:20:00,62.92,62.96,62.92,62.96,2900.0,52.6816,52.7151,52.6816,52.7151,2900.0
2013-08-29 14:25:00,62.96,62.96,62.92,62.92,2800.0,52.7151,52.7151,52.6816,52.6816,2800.0
2013-08-29 14:30:00,62.92,62.97,62.92,62.96,1400.0,52.6816,52.7235,52.6816,52.7151,1400.0
2013-08-29 14:35:00,62.98,62.99,62.9,62.91,2500.0,52.7319,52.7402,52.6649,52.6733,2500.0
2013-08-29 14:40:00,62.91,62.93,62.9,62.91,4500.0,52.6733,52.69,52.6649,52.6733,4500.0
2013-08-29 14:45:00,62.91,62.93,62.9,62.91,2000.0,52.6733,52.69,52.6649,52.6733,2000.0
2013-08-29 14:50:00,62.91,62.91,62.86,62.87,1100.0,52.6733,52.6733,52.6314,52.6398,1100.0
2013-08-29 14:55:00,62.88,62.92,62.88,62.9,1900.0,52.6481,52.6816,52.6481,52.6649,1900.0
2013-08-29 15:00:00,62.91,62.91,62.83,62.85,5100.0,52.6733,52.6733,52.6063,52.623,5100.0
2013-08-29 15:05:00,62.85,62.87,62.82,62.87,3300.0,52.623,52.6398,52.5979,52.6398,3300.0
2013-08-29 15:10:00,62.89,62.89,62.85,62.85,2500.0,52.6565,52.6565,52.623,52.623,2500.0
2013-08-29 15:15:00,62.86,62.91,62.84,62.84,4300.0,52.6314,52.6733,52.6147,52.6147,4300.0
2013-08-29 15:20:00,62.85,62.9,62.84,62.84,4600.0,52.623,52.6649,52.6147,52.6147,4600.0
2013-08-29 15:25:00,62.83,62.84,62.76,62.78,6400.0,52.6063,52.6147,52.5477,52.5644,6400.0
2013-08-29 15:30:00,62.77,62.77,62.64,62.67,10500.0,52.556,52.556,52.4472,52.4723,10500.0
2013-08-29 15:35:00,62.68,62.72,62.67,62.7,11800.0,52.4807,52.5142,52.4723,52.4974,11800.0
2013-08-29 15:40:00,62.69,62.76,62.68,62.76,5200.0,52.4891,52.5477,52.4807,52.5477,5200.0
2013-08-29 15:45:00,62.74,62.78,62.72,62.77,9100.0,52.5309,52.5644,52.5142,52.556,9100.0
2013-08-29 15:50:00,62.75,62.81,62.73,62.77,7900.0,52.5393,52.5895,52.5226,52.556,7900.0
2013-08-29 15:55:00,62.74,62.8,62.74,62.78,13700.0,52.5309,52.5812,52.5309,52.5644,13700.0
2013-08-30 09:30:00,62.75,63.01,62.75,62.9,5000.0,52.5393,52.757,52.5393,52.6649,5000.0
2013-08-30 09:35:00,62.9,62.9,62.9,62.9,0.0,52.6649,52.6649,52.6649,52.6649,0.0
2013-08-30 09:40:00,62.95,63.0,62.86,62.93,4000.0,52.7068,52.7486,52.6314,52.69,4000.0
2013-08-30 09:45:00,62.83,62.94,62.74,62.92,3600.0,52.6063,52.6984,52.5309,52.6816,3600.0
2013-08-30 09:50:00,62.96,63.13,62.96,63.12,1600.0,52.7151,52.8575,52.7151,52.8491,1600.0
2013-08-30 09:55:00,63.13,63.18,63.04,63.07,4200.0,52.8575,52.8993,52.7821,52.8072,4200.0
2013-08-30 10:00:00,63.07,63.07,62.93,62.97,3500.0,52.8072,52.8072,52.69,52.7235,3500.0
2013-08-30 10:05:00,63.0,63.03,62.98,62.98,1500.0,52.7486,52.7737,52.7319,52.7319,1500.0
2013-08-30 10:10:00,62.97,62.98,62.9,62.96,6100.0,52.7235,52.7319,52.6649,52.7151,6100.0
2013-08-30 10:15:00,62.97,63.12,62.97,63.07,1400.0,52.7235,52.8491,52.7235,52.8072,1400.0
2013-08-30 10:20:00,63.1,63.2,63.1,63.13,2300.0,52.8323,52.9161,52.8323,52.8575,2300.0
2013-08-30 10:25:00,63.09,63.09,62.96,62.98,2100.0,52.824,52.824,52.7151,52.7319,2100.0
2013-08-30 10:30:00,62.98,63.01,62.98,62.98,1100.0,52.7319,52.757,52.7319,52.7319,1100.0
2013-08-30 10:35:00,62.97,62.97,62.81,62.84,3300.0,52.7235,52.7235,52.5895,52.6147,3300.0
2013-08-30 10:40:00,62.82,62.82,62.71,62.76,4600.0,52.5979,52.5979,52.5058,52.5477,4600.0
2013-08-30 10:45:00,62.76,62.76,62.76,62.76,600.0,52.5477,52.5477,52.5477,52.5477,600.0
2013-08-30 10:50:00,62.73,62.73,62.69,62.69,600.0,52.5226,52.5226,52.4891,52.4891,600.0
2013-08-30 10:55:00,62.66,62.76,62.66,62.74,1100.0,52.4639,52.5477,52.4639,52.5309,1100.0
2013-08-30 11:00:00,62.72,62.74,62.6,62.63,19100.0,52.5142,52.5309,52.4137,52.4388,19100.0
2013-08-30 11:05:00,62.63,62.63,62.56,62.59,4900.0,52.4388,52.4388,52.3802,52.4053,4900.0
2013-08-30 11:10:00,62.59,62.63,62.59,62.63,1500.0,52.4053,52.4388,52.4053,52.4388,1500.0
2013-08-30 11:15:00,62.61,62.61,62.53,62.53,5400.0,52.4221,52.4221,52.3551,52.3551,5400.0
2013-08-30 11:20:00,62.53,62.55,62.51,62.55,4400.0,52.3551,52.3718,52.3384,52.3718,4400.0
2013-08-30 11:25:00,62.6,62.6,62.49,62.53,4100.0,52.4137,52.4137,52.3216,52.3551,4100.0
2013-08-30 11:30:00,62.46,62.57,62.46,62.57,1400.0,52.2965,52.3886,52.2965,52.3886,1400.0
2013-08-30 11:35:00,62.55,62.67,62.55,62.63,5000.0,52.3718,52.4723,52.3718,52.4388,5000.0
2013-08-30 11:40:00,62.51,62.55,62.46,62.47,1700.0,52.3384,52.3718,52.2965,52.3049,1700.0
2013-08-30 11:45:00,62.48,62.56,62.46,62.46,1900.0,52.3132,52.3802,52.2965,52.2965,1900.0
2013-08-30 11:50:00,62.44,62.61,62.41,62.61,3400.0,52.2797,52.4221,52.2546,52.4221,3400.0
2013-08-30 11:55:00,62.57,62.63,62.52,62.52,3200.0,52.3886,52.4388,52.3467,52.3467,3200.0
2013-08-30 12:00:00,62.5,62.65,62.5,62.59,1900.0,52.33,52.4556,52.33,52.4053,1900.0
2013-08-30 12:05:00,62.64,62.76,62.64,62.76,6600.0,52.4472,52.5477,52.4472,52.5477,6600.0
2013-08-30 12:10:00,62.76,62.86,62.76,62.85,3300.0,52.5477,52.6314,52.5477,52.623,3300.0
2013-08-30 12:15:00,62.86,62.87,62.8,62.84,1600.0,52.6314,52.6398,52.5812,52.6147,1600.0
2013-08-30 12:20:00,62.8,62.82,62.68,62.75,2400.0,52.5812,52.5979,52.4807,52.5393,2400.0
2013-08-30 12:25:00,62.67,62.74,62.64,62.74,2000.0,52.4723,52.5309,52.4472,52.5309,2000.0
2013-08-30 12:30:00,62.67,62.74,62.65,62.65,700.0,52.4723,52.5309,52.4556,52.4556,700.0
2013-08-30 12:35:00,62.61,62.67,62.59,62.64,1300.0,52.4221,52.4723,52.4053,52.4472,1300.0
2013-08-30 12:40:00,62.66,62.67,62.6,62.66,1200.0,52.4639,52.4723,52.4137,52.4639,1200.0
2013-08-30 12:45:00,62.61,62.67,62.61,62.65,600.0,52.4221,52.4723,52.4221,52.4556,600.0
2013-08-30 12:50:00,62.59,62.59,62.55,62.55,1200.0,52.4053,52.4053,52.3718,52.3718,1200.0
2013-08-30 12:55:00,62.53,62.57,62.5,62.54,2400.0,52.3551,52.3886,52.33,52.3635,2400.0
2013-08-30 13:00:00,62.53,62.56,62.46,62.46,2400.0,52.3551,52.3802,52.2965,52.2965,2400.0
2013-08-30 13:05:00,62.45,62.47,62.37,62.37,2200.0,52.2881,52.3049,52.2211,52.2211,2200.0
2013-08-30 13:10:00,62.41,62.57,62.41,62.49,3700.0,52.2546,52.3886,52.2546,52.3216,3700.0
2013-08-30 13:15:00,62.45,62.63,62.35,62.48,10600.0,52.2881,52.4388,52.2044,52.3132,10600.0
2013-08-30 13:20:00,62.56,62.56,62.43,62.45,2200.0,52.3802,52.3802,52.2714,52.2881,2200.0
2013-08-30 13:25:00,62.45,62.51,62.39,62.49,2500.0,52.2881,52.3384,52.2379,52.3216,2500.0
2013-08-30 13:30:00,62.55,62.6,62.53,62.54,4900.0,52.3718,52.4137,52.3551,52.3635,4900.0
2013-08-30 13:35:00,62.57,62.57,62.42,62.42,2700.0,52.3886,52.3886,52.263,52.263,2700.0
2013-08-30 13:40:00,62.42,62.42,62.38,62.38,700.0,52.263,52.263,52.2295,52.2295,700.0
2013-08-30 13:45:00,62.42,62.55,62.4,62.53,2600.0,52.263,52.3718,52.2463,52.3551,2600.0
2013-08-30 13:50:00,62.53,62.58,62.48,62.48,3100.0,52.3551,52.397,52.3132,52.3132,3100.0
2013-08-30 13:55:00,62.45,62.49,62.39,62.44,1700.0,52.2881,52.3216,52.2379,52.2797,1700.0
2013-08-30 14:00:00,62.38,62.45,62.34,62.45,1400.0,52.2295,52.2881,52.196,52.2881,1400.0
2013-08-30 14:05:00,62.4,62.45,62.35,62.37,1900.0,52.2463,52.2881,52.2044,52.2211,1900.0
2013-08-30 14:10:00,62.34,62.4,62.24,62.25,9800.0,52.196,52.2463,52.1123,52.1207,9800.0
2013-08-30 14:15:00,62.25,62.31,62.23,62.27,12300.0,52.1207,52.1709,52.1039,52.1374,12300.0
2013-08-30 14:20:00,62.23,62.31,62.2,62.22,3600.0,52.1039,52.1709,52.0788,52.0955,3600.0
2013-08-30 14:25:00,62.2,62.23,62.12,62.15,3900.0,52.0788,52.1039,52.0118,52.0369,3900.0
2013-08-30 14:30:00,62.15,62.25,62.11,62.23,8200.0,52.0369,52.1207,52.0034,52.1039,8200.0
2013-08-30 14:35:00,62.18,62.22,62.13,62.17,4800.0,52.062,52.0955,52.0202,52.0537,4800.0
2013-08-30 14:40:00,62.13,62.15,62.08,62.12,3000.0,52.0202,52.0369,51.9783,52.0118,3000.0
2013-08-30 14:45:00,62.11,62.13,62.07,62.09,6000.0,52.0034,52.0202,51.9699,51.9867,6000.0
2013-08-30 14:50:00,62.12,62.23,62.11,62.22,5900.0,52.0118,52.1039,52.0034,52.0955,5900.0
2013-08-30 14:55:00,62.2,62.2,62.1,62.1,9000.0,52.0788,52.0788,51.9951,51.9951,9000.0
2013-08-30 15:00:00,62.1,62.21,62.08,62.21,9100.0,51.9951,52.0872,51.9783,52.0872,9100.0
2013-08-30 15:05:00,62.17,62.27,62.12,62.13,6700.0,52.0537,52.1374,52.0118,52.0202,6700.0
2013-08-30 15:10:00,62.16,62.24,62.13,62.19,5200.0,52.0453,52.1123,52.0202,52.0704,5200.0
2013-08-30 15:15:00,62.18,62.22,62.1,62.19,5400.0,52.062,52.0955,51.9951,52.0704,5400.0
2013-08-30 15:20:00,62.17,62.26,62.16,62.23,9000.0,52.0537,52.129,52.0453,52.1039,9000.0
2013-08-30 15:25:00,62.22,62.29,62.18,62.27,6300.0,52.0955,52.1541,52.062,52.1374,6300.0
2013-08-30 15:30:00,62.28,62.29,62.21,62.29,8900.0,52.1458,52.1541,52.0872,52.1541,8900.0
2013-08-30 15:35:00,62.25,62.3,62.22,62.29,7500.0,52.1207,52.1625,52.0955,52.1541,7500.0
2013-08-30 15:40:00,62.27,62.29,62.21,62.23,14200.0,52.1374,52.1541,52.0872,52.1039,14200.0
2013-08-30 15:45:00,62.23,62.33,62.2,62.3,29600.0,52.1039,52.1876,52.0788,52.1625,29600.0
2013-08-30 15:50:00,62.26,62.32,62.17,62.19,30100.0,52.129,52.1793,52.0537,52.0704,30100.0
2013-08-30 15:55:00,62.17,62.37,62.17,62.34,77900.0,52.0537,52.2211,52.0537,52.196,77900.0
2013-09-03 09:30:00,62.99,63.16,62.88,62.9,11100.0,52.7402,52.8826,52.6481,52.6649,11100.0
2013-09-03 09:35:00,62.9,63.28,62.85,62.9,10900.0,52.6649,52.9831,52.623,52.6649,10900.0
2013-09-03 09:40:00,62.84,63.04,62.83,62.84,8500.0,52.6147,52.7821,52.6063,52.6147,8500.0
2013-09-03 09:45:00,62.83,62.91,62.51,62.57,9200.0,52.6063,52.6733,52.3384,52.3886,9200.0
2013-09-03 09:50:00,62.57,62.67,62.25,62.25,9900.0,52.3886,52.4723,52.1207,52.1207,9900.0
2013-09-03 09:55:00,62.3,62.56,62.28,62.28,8200.0,52.1625,52.3802,52.1458,52.1458,8200.0
2013-09-03 10:00:00,62.34,62.46,62.29,62.46,5700.0,52.196,52.2965,52.1541,52.2965,5700.0
2013-09-03 10:05:00,62.34,62.39,62.14,62.14,7300.0,52.196,52.2379,52.0286,52.0286,7300.0
2013-09-03 10:10:00,62.23,62.38,62.19,62.19,9700.0,52.1039,52.2295,52.0704,52.0704,9700.0
2013-09-03 10:15:00,62.21,62.21,62.1,62.15,7900.0,52.0872,52.0872,51.9951,52.0369,7900.0
2013-09-03 10:20:00,62.12,62.15,62.06,62.09,6900.0,52.0118,52.0369,51.9616,51.9867,6900.0
2013-09-03 10:25:00,62.11,62.2,62.09,62.16,4000.0,52.0034,52.0788,51.9867,52.0453,4000.0
2013-09-03 10:30:00,62.16,62.44,62.13,62.41,9100.0,52.0453,52.2797,52.0202,52.2546,9100.0
2013-09-03 10:35:00,62.42,62.44,62.33,62.44,4800.0,52.263,52.2797,52.1876,52.2797,4800.0
2013-09-03 10:40:00,62.43,62.53,62.42,62.46,6900.0,52.2714,52.3551,52.263,52.2965,6900.0
2013-09-03 10:45:00,62.49,62.54,62.43,62.51,7300.0,52.3216,52.3635,52.2714,52.3384,7300.0
2013-09-03 10:50:00,62.53,62.55,62.48,62.5,7800.0,52.3551,52.3718,52.3132,52.33,7800.0
2013-09-03 10:55:00,62.52,62.55,62.48,62.51,9600.0,52.3467,52.3718,52.3132,52.3384,9600.0
2013-09-03 11:00:00,62.52,62.59,62.51,62.54,7400.0,52.3467,52.4053,52.3384,52.3635,7400.0
2013-09-03 11:05:00,62.55,62.61,62.5,62.61,3500.0,52.3718,52.4221,52.33,52.4221,3500.0
2013-09-03 11:10:00,62.61,62.64,62.56,62.6,6100.0,52.4221,52.4472,52.3802,52.4137,6100.0
2013-09-03 11:15:00,62.61,62.64,62.41,62.41,8300.0,52.4221,52.4472,52.2546,52.2546,8300.0
2013-09-03 11:20:00,62.39,62.42,62.33,62.41,5300.0,52.2379,52.263,52.1876,52.2546,5300.0
2013-09-03 11:25:00,62.41,62.41,62.19,62.29,6100.0,52.2546,52.2546,52.0704,52.1541,6100.0
2013-09-03 11:30:00,62.27,62.4,62.27,62.33,3900.0,52.1374,52.2463,52.1374,52.1876,3900.0
2013-09-03 11:35:00,62.32,62.42,62.25,62.42,4500.0,52.1793,52.263,52.1207,52.263,4500.0
2013-09-03 11:40:00,62.46,62.5,62.44,62.46,5000.0,52.2965,52.33,52.2797,52.2965,5000.0
2013-09-03 11:45:00,62.43,62.47,62.3,62.47,6700.0,52.2714,52.3049,52.1625,52.3049,6700.0
2013-09-03 11:50:00,62.45,62.48,62.37,62.37,4900.0,52.2881,52.3132,52.2211,52.2211,4900.0
2013-09-03 11:55:00,62.38,62.38,62.3,62.36,5200.0,52.2295,52.2295,52.1625,52.2128,5200.0
2013-09-03 12:00:00,62.33,62.38,62.31,62.37,3600.0,52.1876,52.2295,52.1709,52.2211,3600.0
2013-09-03 12:05:00,62.39,62.48,62.39,62.41,5600.0,52.2379,52.3132,52.2379,52.2546,5600.0
2013-09-03 12:10:00,62.43,62.46,62.37,62.37,5000.0,52.2714,52.2965,52.2211,52.2211,5000.0
2013-09-03 12:15:00,62.38,62.4,62.35,62.35,3400.0,52.2295,52.2463,52.2044,52.2044,3400.0
2013-09-03 12:20:00,62.31,62.45,62.31,62.44,3900.0,52.1709,52.2881,52.1709,52.2797,3900.0
2013-09-03 12:25:00,62.45,62.5,62.42,62.46,3500.0,52.2881,52.33,52.263,52.2965,3500.0
2013-09-03 12:30:00,62.48,62.48,62.42,62.42,3800.0,52.3132,52.3132,52.263,52.263,3800.0
2013-09-03 12:35:00,62.42,62.5,62.4,62.5,6200.0,52.263,52.33,52.2463,52.33,6200.0
2013-09-03 12:40:00,62.48,62.48,62.39,62.44,7200.0,52.3132,52.3132,52.2379,52.2797,7200.0
2013-09-03 12:45:00,62.42,62.43,62.36,62.43,2100.0,52.263,52.2714,52.2128,52.2714,2100.0
2013-09-03 12:50:00,62.44,62.46,62.38,62.41,3100.0,52.2797,52.2965,52.2295,52.2546,3100.0
2013-09-03 12:55:00,62.42,62.42,62.29,62.34,4100.0,52.263,52.263,52.1541,52.196,4100.0
2013-09-03 13:00:00,62.28,62.35,62.28,62.32,1600.0,52.1458,52.2044,52.1458,52.1793,1600.0
2013-09-03 13:05:00,62.29,62.3,62.2,62.26,6000.0,52.1541,52.1625,52.0788,52.129,6000.0
2013-09-03 13:10:00,62.26,62.34,62.25,62.26,4400.0,52.129,52.196,52.1207,52.129,4400.0
2013-09-03 13:15:00,62.24,62.24,62.13,62.19,6300.0,52.1123,52.1123,52.0202,52.0704,6300.0
2013-09-03 13:20:00,62.19,62.25,62.19,62.24,3600.0,52.0704,52.1207,52.0704,52.1123,3600.0
2013-09-03 13:25:00,62.24,62.25,62.16,62.22,8400.0,52.1123,52.1207,52.0453,52.0955,8400.0
2013-09-03 13:30:00,62.2,62.21,62.07,62.13,7300.0,52.0788,52.0872,51.9699,52.0202,7300.0
2013-09-03 13:35:00,62.12,62.13,62.06,62.06,4100.0,52.0118,52.0202,51.9616,51.9616,4100.0
2013-09-03 13:40:00,62.06,62.07,61.95,61.95,6100.0,51.9616,51.9699,51.8695,51.8695,6100.0
2013-09-03 13:45:00,61.93,61.95,61.84,61.84,2900.0,51.8527,51.8695,51.7774,51.7774,2900.0
2013-09-03 13:50:00,61.87,61.92,61.78,61.78,8200.0,51.8025,51.8444,51.7271,51.7271,8200.0
2013-09-03 13:55:00,61.78,61.79,61.73,61.78,7900.0,51.7271,51.7355,51.6853,51.7271,7900.0
2013-09-03 14:00:00,61.78,61.83,61.71,61.72,27700.0,51.7271,51.769,51.6685,51.6769,27700.0
2013-09-03 14:05:00,61.72,61.82,61.7,61.77,40600.0,51.6769,51.7606,51.6602,51.7188,40600.0
2013-09-03 14:10:00,61.76,61.84,61.76,61.78,44000.0,51.7104,51.7774,51.7104,51.7271,44000.0
2013-09-03 14:15:00,61.79,61.83,61.77,61.78,19600.0,51.7355,51.769,51.7188,51.7271,19600.0
2013-09-03 14:20:00,61.78,61.82,61.75,61.82,39100.0,51.7271,51.7606,51.702,51.7606,39100.0
2013-09-03 14:25:00,61.79,61.85,61.76,61.85,13600.0,51.7355,51.7857,51.7104,51.7857,13600.0
2013-09-03 14:30:00,61.86,61.86,61.78,61.79,9000.0,51.7941,51.7941,51.7271,51.7355,9000.0
2013-09-03 14:35:00,61.8,61.88,61.78,61.83,17100.0,51.7439,51.8109,51.7271,51.769,17100.0
2013-09-03 14:40:00,61.85,61.86,61.81,61.82,20000.0,51.7857,51.7941,51.7523,51.7606,20000.0
2013-09-03 14:45:00,61.82,61.9,61.82,61.87,18700.0,51.7606,51.8276,51.7606,51.8025,18700.0
2013-09-03 14:50:00,61.88,61.9,61.83,61.88,20900.0,51.8109,51.8276,51.769,51.8109,20900.0
2013-09-03 14:55:00,61.89,62.02,61.88,62.02,6800.0,51.8192,51.9281,51.8109,51.9281,6800.0
2013-09-03 15:00:00,62.04,62.26,62.03,62.26,7900.0,51.9448,52.129,51.9365,52.129,7900.0
2013-09-03 15:05:00,62.27,62.34,62.26,62.3,13300.0,52.1374,52.196,52.129,52.1625,13300.0
2013-09-03 15:10:00,62.3,62.3,62.23,62.23,6900.0,52.1625,52.1625,52.1039,52.1039,6900.0
2013-09-03 15:15:00,62.26,62.27,62.09,62.09,8800.0,52.129,52.1374,51.9867,51.9867,8800.0
2013-09-03 15:20:00,62.09,62.12,62.07,62.1,6300.0,51.9867,52.0118,51.9699,51.9951,6300.0
2013-09-03 15:25:00,62.11,62.15,62.07,62.07,10300.0,52.0034,52.0369,51.9699,51.9699,10300.0
2013-09-03 15:30:00,62.09,62.14,62.07,62.12,9300.0,51.9867,52.0286,51.9699,52.0118,9300.0
2013-09-03 15:35:00,62.12,62.19,62.09,62.17,6300.0,52.0118,52.0704,51.9867,52.0537,6300.0
2013-09-03 15:40:00,62.2,62.37,62.17,62.37,22300.0,52.0788,52.2211,52.0537,52.2211,22300.0
2013-09-03 15:45:00,62.38,62.41,62.08,62.15,26800.0,52.2295,52.2546,51.9783,52.0369,26800.0
2013-09-03 15:50:00,62.18,62.2,62.13,62.19,20000.0,52.062,52.0788,52.0202,52.0704,20000.0
2013-09-03 15:55:00,62.2,62.22,62.05,62.15,62900.0,52.0788,52.0955,51.9532,52.0369,62900.0
2013-09-04 09:30:00,62.08,62.28,61.99,62.06,3200.0,51.9783,52.1458,51.903,51.9616,3200.0
2013-09-04 09:35:00,61.94,62.0,61.8,61.8,1100.0,51.8611,51.9113,51.7439,51.7439,1100.0
2013-09-04 09:40:00,61.91,61.97,61.81,61.97,12600.0,51.836,51.8862,51.7523,51.8862,12600.0
2013-09-04 09:45:00,61.95,61.97,61.87,61.88,19600.0,51.8695,51.8862,51.8025,51.8109,19600.0
2013-09-04 09:50:00,61.93,61.95,61.85,61.85,6500.0,51.8527,51.8695,51.7857,51.7857,6500.0
2013-09-04 09:55:00,61.85,61.87,61.77,61.77,3200.0,51.7857,51.8025,51.7188,51.7188,3200.0
2013-09-04 10:00:00,61.83,61.95,61.83,61.95,5200.0,51.769,51.8695,51.769,51.8695,5200.0
2013-09-04 10:05:00,61.95,62.0,61.91,61.94,9800.0,51.8695,51.9113,51.836,51.8611,9800.0
2013-09-04 10:10:00,61.99,62.0,61.94,61.97,2300.0,51.903,51.9113,51.8611,51.8862,2300.0
2013-09-04 10:15:00,61.98,61.99,61.86,61.88,12400.0,51.8946,51.903,51.7941,51.8109,12400.0
2013-09-04 10:20:00,61.89,61.9,61.88,61.89,1800.0,51.8192,51.8276,51.8109,51.8192,1800.0
2013-09-04 10:25:00,61.93,61.95,61.89,61.92,6500.0,51.8527,51.8695,51.8192,51.8444,6500.0
2013-09-04 10:30:00,61.95,61.95,61.87,61.95,10800.0,51.8695,51.8695,51.8025,51.8695,10800.0
2013-09-04 10:35:00,61.94,61.94,61.88,61.89,4900.0,51.8611,51.8611,51.8109,51.8192,4900.0
2013-09-04 10:40:00,61.89,61.94,61.87,61.93,2400.0,51.8192,51.8611,51.8025,51.8527,2400.0
2013-09-04 10:45:00,61.94,61.94,61.9,61.91,7700.0,51.8611,51.8611,51.8276,51.836,7700.0
2013-09-04 10:50:00,61.92,61.95,61.92,61.94,8500.0,51.8444,51.8695,51.8444,51.8611,8500.0
2013-09-04 10:55:00,61.95,61.97,61.86,61.87,45700.0,51.8695,51.8862,51.7941,51.8025,45700.0
2013-09-04 11:00:00,61.88,61.91,61.85,61.87,31700.0,51.8109,51.836,51.7857,51.8025,31700.0
2013-09-04 11:05:00,61.87,61.9,61.85,61.89,10700.0,51.8025,51.8276,51.7857,51.8192,10700.0
2013-09-04 11:10:00,61.9,61.9,61.82,61.82,47300.0,51.8276,51.8276,51.7606,51.7606,47300.0
2013-09-04 11:15:00,61.82,61.85,61.82,61.85,5100.0,51.7606,51.7857,51.7606,51.7857,5100.0
2013-09-04 11:20:00,61.84,61.85,61.82,61.85,4800.0,51.7774,51.7857,51.7606,51.7857,4800.0
2013-09-04 11:25:00,61.85,61.85,61.83,61.84,3900.0,51.7857,51.7857,51.769,51.7774,3900.0
2013-09-04 11:30:00,61.86,61.93,61.84,61.91,17600.0,51.7941,51.8527,51.7774,51.836,17600.0
2013-09-04 11:35:00,61.91,61.98,61.87,61.98,21000.0,51.836,51.8946,51.8025,51.8946,21000.0
2013-09-04 11:40:00,62.0,62.15,62.0,62.15,10500.0,51.9113,52.0369,51.9113,52.0369,10500.0
2013-09-04 11:45:00,62.15,62.27,62.15,62.26,4200.0,52.0369,52.1374,52.0369,52.129,4200.0
2013-09-04 11:50:00,62.27,62.48,62.27,62.48,12800.0,52.1374,52.3132,52.1374,52.3132,12800.0
2013-09-04 11:55:00,62.48,62.51,62.44,62.49,5700.0,52.3132,52.3384,52.2797,52.3216,5700.0
2013-09-04 12:00:00,62.51,62.55,62.49,62.55,3200.0,52.3384,52.3718,52.3216,52.3718,3200.0
2013-09-04 12:05:00,62.53,62.57,62.51,62.55,2300.0,52.3551,52.3886,52.3384,52.3718,2300.0
2013-09-04 12:10:00,62.59,62.65,62.59,62.62,6100.0,52.4053,52.4556,52.4053,52.4305,6100.0
2013-09-04 12:15:00,62.63,62.71,62.62,62.71,5800.0,52.4388,52.5058,52.4305,52.5058,5800.0
2013-09-04 12:20:00,62.71,62.72,62.69,62.71,3900.0,52.5058,52.5142,52.4891,52.5058,3900.0
2013-09-04 12:25:00,62.7,62.7,62.66,62.69,2500.0,52.4974,52.4974,52.4639,52.4891,2500.0
2013-09-04 12:30:00,62.71,62.71,62.57,62.57,10200.0,52.5058,52.5058,52.3886,52.3886,10200.0
2013-09-04 12:35:00,62.56,62.59,62.54,62.59,5100.0,52.3802,52.4053,52.3635,52.4053,5100.0
2013-09-04 12:40:00,62.58,62.59,62.53,62.54,8500.0,52.397,52.4053,52.3551,52.3635,8500.0
2013-09-04 12:45:00,62.55,62.56,62.51,62.54,5800.0,52.3718,52.3802,52.3384,52.3635,5800.0
2013-09-04 12:50:00,62.55,62.56,62.54,62.55,4400.0,52.3718,52.3802,52.3635,52.3718,4400.0
2013-09-04 12:55:00,62.54,62.58,62.46,62.48,11100.0,52.3635,52.397,52.2965,52.3132,11100.0
2013-09-04 13:00:00,62.48,62.49,62.45,62.48,3100.0,52.3132,52.3216,52.2881,52.3132,3100.0
2013-09-04 13:05:00,62.47,62.48,62.45,62.45,1100.0,52.3049,52.3132,52.2881,52.2881,1100.0
2013-09-04 13:10:00,62.47,62.49,62.45,62.49,2600.0,52.3049,52.3216,52.2881,52.3216,2600.0
2013-09-04 13:15:00,62.5,62.52,62.48,62.49,3900.0,52.33,52.3467,52.3132,52.3216,3900.0
2013-09-04 13:20:00,62.5,62.5,62.45,62.47,5300.0,52.33,52.33,52.2881,52.3049,5300.0
2013-09-04 13:25:00,62.46,62.47,62.42,62.45,6200.0,52.2965,52.3049,52.263,52.2881,6200.0
2013-09-04 13:30:00,62.49,62.51,62.48,62.51,2200.0,52.3216,52.3384,52.3132,52.3384,2200.0
2013-09-04 13:35:00,62.51,62.55,62.5,62.5,2200.0,52.3384,52.3718,52.33,52.33,2200.0
2013-09-04 13:40:00,62.49,62.51,62.49,62.51,2000.0,52.3216,52.3384,52.3216,52.3384,2000.0
2013-09-04 13:45:00,62.52,62.55,62.5,62.55,3400.0,52.3467,52.3718,52.33,52.3718,3400.0
2013-09-04 13:50:00,62.53,62.55,62.47,62.48,1800.0,52.3551,52.3718,52.3049,52.3132,1800.0
2013-09-04 13:55:00,62.5,62.51,62.48,62.48,3200.0,52.33,52.3384,52.3132,52.3132,3200.0
2013-09-04 14:00:00,62.48,62.5,62.46,62.49,3000.0,52.3132,52.33,52.2965,52.3216,3000.0
2013-09-04 14:05:00,62.52,62.52,62.46,62.5,1900.0,52.3467,52.3467,52.2965,52.33,1900.0
2013-09-04 14:10:00,62.48,62.56,62.48,62.54,1200.0,52.3132,52.3802,52.3132,52.3635,1200.0
2013-09-04 14:15:00,62.57,62.59,62.55,62.59,2300.0,52.3886,52.4053,52.3718,52.4053,2300.0
2013-09-04 14:20:00,62.6,62.65,62.6,62.65,1300.0,52.4137,52.4556,52.4137,52.4556,1300.0
2013-09-04 14:25:00,62.66,62.67,62.63,62.66,4100.0,52.4639,52.4723,52.4388,52.4639,4100.0
2013-09-04 14:30:00,62.66,62.68,62.63,62.67,3100.0,52.4639,52.4807,52.4388,52.4723,3100.0
2013-09-04 14:35:00,62.69,62.73,62.68,62.72,2800.0,52.4891,52.5226,52.4807,52.5142,2800.0
2013-09-04 14:40:00,62.74,62.8,62.73,62.8,1800.0,52.5309,52.5812,52.5226,52.5812,1800.0
2013-09-04 14:45:00,62.8,62.8,62.74,62.77,4500.0,52.5812,52.5812,52.5309,52.556,4500.0
2013-09-04 14:50:00,62.77,62.77,62.71,62.71,5700.0,52.556,52.556,52.5058,52.5058,5700.0
2013-09-04 14:55:00,62.72,62.74,62.63,62.63,66100.0,52.5142,52.5309,52.4388,52.4388,66100.0
2013-09-04 15:00:00,62.63,62.63,62.51,62.51,10300.0,52.4388,52.4388,52.3384,52.3384,10300.0
2013-09-04 15:05:00,62.53,62.56,62.48,62.53,10300.0,52.3551,52.3802,52.3132,52.3551,10300.0
2013-09-04 15:10:00,62.52,62.56,62.5,62.52,8300.0,52.3467,52.3802,52.33,52.3467,8300.0
2013-09-04 15:15:00,62.52,62.57,62.49,62.55,9700.0,52.3467,52.3886,52.3216,52.3718,9700.0
2013-09-04 15:20:00,62.56,62.57,62.38,62.39,14600.0,52.3802,52.3886,52.2295,52.2379,14600.0
2013-09-04 15:25:00,62.39,62.47,62.38,62.4,12300.0,52.2379,52.3049,52.2295,52.2463,12300.0
2013-09-04 15:30:00,62.43,62.43,62.36,62.36,17400.0,52.2714,52.2714,52.2128,52.2128,17400.0
2013-09-04 15:35:00,62.37,62.37,62.16,62.16,33700.0,52.2211,52.2211,52.0453,52.0453,33700.0
2013-09-04 15:40:00,62.15,62.21,62.11,62.21,21800.0,52.0369,52.0872,52.0034,52.0872,21800.0
2013-09-04 15:45:00,62.23,62.37,62.22,62.35,19600.0,52.1039,52.2211,52.0955,52.2044,19600.0
2013-09-04 15:50:00,62.35,62.36,62.3,62.32,15800.0,52.2044,52.2128,52.1625,52.1793,15800.0
2013-09-04 15:55:00,62.33,62.33,62.21,62.26,34400.0,52.1876,52.1876,52.0872,52.129,34400.0
2013-09-05 09:30:00,62.41,62.61,62.24,62.59,9500.0,52.2546,52.4221,52.1123,52.4053,9500.0
2013-09-05 09:35:00,62.45,62.97,62.45,62.75,73600.0,52.2881,52.7235,52.2881,52.5393,73600.0
2013-09-05 09:40:00,62.75,62.89,62.55,62.55,2600.0,52.5393,52.6565,52.3718,52.3718,2600.0
2013-09-05 09:45:00,62.6,62.75,62.6,62.72,3000.0,52.4137,52.5393,52.4137,52.5142,3000.0
2013-09-05 09:50:00,62.66,62.74,62.59,62.74,4000.0,52.4639,52.5309,52.4053,52.5309,4000.0
2013-09-05 09:55:00,62.71,62.73,62.64,62.69,5400.0,52.5058,52.5226,52.4472,52.4891,5400.0
2013-09-05 10:00:00,62.68,62.72,62.46,62.52,5200.0,52.4807,52.5142,52.2965,52.3467,5200.0
2013-09-05 10:05:00,62.51,62.62,62.51,62.52,3900.0,52.3384,52.4305,52.3384,52.3467,3900.0
2013-09-05 10:10:00,62.55,62.69,62.51,62.64,4400.0,52.3718,52.4891,52.3384,52.4472,4400.0
2013-09-05 10:15:00,62.68,62.78,62.62,62.62,6600.0,52.4807,52.5644,52.4305,52.4305,6600.0
2013-09-05 10:20:00,62.64,62.64,62.48,62.56,4000.0,52.4472,52.4472,52.3132,52.3802,4000.0
2013-09-05 10:25:00,62.63,62.75,62.61,62.66,3300.0,52.4388,52.5393,52.4221,52.4639,3300.0
2013-09-05 10:30:00,62.68,62.68,62.4,62.43,4700.0,52.4807,52.4807,52.2463,52.2714,4700.0
2013-09-05 10:35:00,62.41,62.47,62.4,62.42,3000.0,52.2546,52.3049,52.2463,52.263,3000.0
2013-09-05 10:40:00,62.42,62.44,62.36,62.37,4400.0,52.263,52.2797,52.2128,52.2211,4400.0
2013-09-05 10:45:00,62.36,62.36,62.24,62.27,11000.0,52.2128,52.2128,52.1123,52.1374,11000.0
2013-09-05 10:50:00,62.27,62.37,62.26,62.34,7700.0,52.1374,52.2211,52.129,52.196,7700.0
2013-09-05 10:55:00,62.34,62.35,62.24,62.24,5600.0,52.196,52.2044,52.1123,52.1123,5600.0
2013-09-05 11:00:00,62.25,62.28,62.17,62.19,12100.0,52.1207,52.1458,52.0537,52.0704,12100.0
2013-09-05 11:05:00,62.23,62.24,62.13,62.17,11800.0,52.1039,52.1123,52.0202,52.0537,11800.0
2013-09-05 11:10:00,62.19,62.26,62.18,62.23,6900.0,52.0704,52.129,52.062,52.1039,6900.0
2013-09-05 11:15:00,62.24,62.27,62.18,62.18,3900.0,52.1123,52.1374,52.062,52.062,3900.0
2013-09-05 11:20:00,62.19,62.19,62.09,62.13,2500.0,52.0704,52.0704,51.9867,52.0202,2500.0
2013-09-05 11:25:00,62.17,62.22,62.12,62.21,11000.0,52.0537,52.0955,52.0118,52.0872,11000.0
2013-09-05 11:30:00,62.23,62.31,62.22,62.3,9200.0,52.1039,52.1709,52.0955,52.1625,9200.0
2013-09-05 11:35:00,62.31,62.33,62.22,62.22,13900.0,52.1709,52.1876,52.0955,52.0955,13900.0
2013-09-05 11:40:00,62.23,62.25,62.23,62.23,5600.0,52.1039,52.1207,52.1039,52.1039,5600.0
2013-09-05 11:45:00,62.22,62.29,62.21,62.27,5000.0,52.0955,52.1541,52.0872,52.1374,5000.0
2013-09-05 11:50:00,62.28,62.29,62.25,62.29,4000.0,52.1458,52.1541,52.1207,52.1541,4000.0
2013-09-05 11:55:00,62.29,62.3,62.27,62.3,2600.0,52.1541,52.1625,52.1374,52.1625,2600.0
2013-09-05 12:00:00,62.3,62.34,62.26,62.34,5500.0,52.1625,52.196,52.129,52.196,5500.0
2013-09-05 12:05:00,62.34,62.38,62.27,62.35,12300.0,52.196,52.2295,52.1374,52.2044,12300.0
2013-09-05 12:10:00,62.36,62.38,62.34,62.38,2500.0,52.2128,52.2295,52.196,52.2295,2500.0
2013-09-05 12:15:00,62.36,62.37,62.33,62.33,2100.0,52.2128,52.2211,52.1876,52.1876,2100.0
2013-09-05 12:20:00,62.33,62.41,62.33,62.39,3100.0,52.1876,52.2546,52.1876,52.2379,3100.0
2013-09-05 12:25:00,62.38,62.44,62.37,62.44,1800.0,52.2295,52.2797,52.2211,52.2797,1800.0
2013-09-05 12:30:00,62.44,62.49,62.44,62.49,1300.0,52.2797,52.3216,52.2797,52.3216,1300.0
2013-09-05 12:35:00,62.5,62.57,62.49,62.57,1200.0,52.33,52.3886,52.3216,52.3886,1200.0
2013-09-05 12:40:00,62.59,62.64,62.58,62.64,1300.0,52.4053,52.4472,52.397,52.4472,1300.0
2013-09-05 12:45:00,62.65,62.67,62.64,62.65,2400.0,52.4556,52.4723,52.4472,52.4556,2400.0
2013-09-05 12:50:00,62.63,62.65,62.63,62.65,1400.0,52.4388,52.4556,52.4388,52.4556,1400.0
2013-09-05 12:55:00,62.65,62.69,62.65,62.69,2100.0,52.4556,52.4891,52.4556,52.4891,2100.0
2013-09-05 13:00:00,62.68,62.7,62.67,62.69,2500.0,52.4807,52.4974,52.4723,52.4891,2500.0
2013-09-05 13:05:00,62.69,62.71,62.65,62.68,5100.0,52.4891,52.5058,52.4556,52.4807,5100.0
2013-09-05 13:10:00,62.65,62.67,62.61,62.62,1000.0,52.4556,52.4723,52.4221,52.4305,1000.0
2013-09-05 13:15:00,62.62,62.66,62.62,62.66,1400.0,52.4305,52.4639,52.4305,52.4639,1400.0
2013-09-05 13:20:00,62.66,62.71,62.66,62.69,2200.0,52.4639,52.5058,52.4639,52.4891,2200.0
2013-09-05 13:25:00,62.69,62.69,62.65,62.69,1400.0,52.4891,52.4891,52.4556,52.4891,1400.0
2013-09-05 13:30:00,62.69,62.71,62.68,62.69,1600.0,52.4891,52.5058,52.4807,52.4891,1600.0
2013-09-05 13:35:00,62.69,62.73,62.69,62.71,1000.0,52.4891,52.5226,52.4891,52.5058,1000.0
2013-09-05 13:40:00,62.71,62.76,62.7,62.73,3400.0,52.5058,52.5477,52.4974,52.5226,3400.0
2013-09-05 13:45:00,62.74,62.76,62.72,62.72,3100.0,52.5309,52.5477,52.5142,52.5142,3100.0
2013-09-05 13:50:00,62.73,62.73,62.65,62.67,2600.0,52.5226,52.5226,52.4556,52.4723,2600.0
2013-09-05 13:55:00,62.65,62.7,62.64,62.7,1800.0,52.4556,52.4974,52.4472,52.4974,1800.0
2013-09-05 14:00:00,62.65,62.7,62.62,62.69,3800.0,52.4556,52.4974,52.4305,52.4891,3800.0
2013-09-05 14:05:00,62.72,62.73,62.7,62.72,600.0,52.5142,52.5226,52.4974,52.5142,600.0
2013-09-05 14:10:00,62.71,62.73,62.69,62.73,2400.0,52.5058,52.5226,52.4891,52.5226,2400.0
2013-09-05 14:15:00,62.73,62.74,62.67,62.67,2500.0,52.5226,52.5309,52.4723,52.4723,2500.0
2013-09-05 14:20:00,62.67,62.68,62.6,62.61,4600.0,52.4723,52.4807,52.4137,52.4221,4600.0
2013-09-05 14:25:00,62.59,62.6,62.57,62.58,2700.0,52.4053,52.4137,52.3886,52.397,2700.0
2013-09-05 14:30:00,62.59,62.64,62.59,62.61,4000.0,52.4053,52.4472,52.4053,52.4221,4000.0
2013-09-05 14:35:00,62.62,62.62,62.6,62.62,3400.0,52.4305,52.4305,52.4137,52.4305,3400.0
2013-09-05 14:40:00,62.61,62.62,62.58,62.58,2600.0,52.4221,52.4305,52.397,52.397,2600.0
2013-09-05 14:45:00,62.57,62.57,62.53,62.55,5300.0,52.3886,52.3886,52.3551,52.3718,5300.0
2013-09-05 14:50:00,62.56,62.66,62.56,62.66,3400.0,52.3802,52.4639,52.3802,52.4639,3400.0
2013-09-05 14:55:00,62.64,62.65,62.57,62.6,4300.0,52.4472,52.4556,52.3886,52.4137,4300.0
2013-09-05 15:00:00,62.61,62.63,62.61,62.63,4700.0,52.4221,52.4388,52.4221,52.4388,4700.0
2013-09-05 15:05:00,62.63,62.63,62.53,62.57,6700.0,52.4388,52.4388,52.3551,52.3886,6700.0
2013-09-05 15:10:00,62.57,62.59,62.56,62.56,3700.0,52.3886,52.4053,52.3802,52.3802,3700.0
2013-09-05 15:15:00,62.58,62.6,62.57,62.59,4800.0,52.397,52.4137,52.3886,52.4053,4800.0
2013-09-05 15:20:00,62.6,62.62,62.53,62.54,14700.0,52.4137,52.4305,52.3551,52.3635,14700.0
2013-09-05 15:25:00,62.56,62.58,62.44,62.47,18700.0,52.3802,52.397,52.2797,52.3049,18700.0
2013-09-05 15:30:00,62.48,62.51,62.43,62.44,11400.0,52.3132,52.3384,52.2714,52.2797,11400.0
2013-09-05 15:35:00,62.44,62.45,62.39,62.43,15700.0,52.2797,52.2881,52.2379,52.2714,15700.0
2013-09-05 15:40:00,62.43,62.48,62.4,62.44,10900.0,52.2714,52.3132,52.2463,52.2797,10900.0
2013-09-05 15:45:00,62.44,62.46,62.4,62.43,11900.0,52.2797,52.2965,52.2463,52.2714,11900.0
2013-09-05 15:50:00,62.42,62.44,62.3,62.32,20300.0,52.263,52.2797,52.1625,52.1793,20300.0
2013-09-05 15:55:00,62.32,62.35,62.28,62.33,35500.0,52.1793,52.2044,52.1458,52.1876,35500.0
2013-09-06 09:30:00,62.58,62.88,62.35,62.52,7500.0,52.397,52.6481,52.2044,52.3467,7500.0
2013-09-06 09:35:00,62.52,62.64,62.49,62.5,3400.0,52.3467,52.4472,52.3216,52.33,3400.0
2013-09-06 09:40:00,62.56,62.63,62.24,62.24,5600.0,52.3802,52.4388,52.1123,52.1123,5600.0
2013-09-06 09:45:00,62.2,62.26,61.87,62.04,9000.0,52.0788,52.129,51.8025,51.9448,9000.0
2013-09-06 09:50:00,62.11,62.14,61.99,62.06,1800.0,52.0034,52.0286,51.903,51.9616,1800.0
2013-09-06 09:55:00,62.07,62.08,61.92,61.99,5700.0,51.9699,51.9783,51.8444,51.903,5700.0
2013-09-06 10:00:00,61.92,61.94,61.61,61.61,7800.0,51.8444,51.8611,51.5848,51.5848,7800.0
2013-09-06 10:05:00,61.68,61.87,61.66,61.66,7500.0,51.6434,51.8025,51.6267,51.6267,7500.0
2013-09-06 10:10:00,61.71,61.81,61.64,61.75,6400.0,51.6685,51.7523,51.6099,51.702,6400.0
2013-09-06 10:15:00,61.76,62.09,61.75,62.06,11000.0,51.7104,51.9867,51.702,51.9616,11000.0
2013-09-06 10:20:00,62.06,62.16,62.06,62.09,6000.0,51.9616,52.0453,51.9616,51.9867,6000.0
2013-09-06 10:25:00,62.09,62.29,62.09,62.28,3900.0,51.9867,52.1541,51.9867,52.1458,3900.0
2013-09-06 10:30:00,62.28,62.4,62.28,62.33,9000.0,52.1458,52.2463,52.1458,52.1876,9000.0
2013-09-06 10:35:00,62.37,62.38,62.23,62.25,3700.0,52.2211,52.2295,52.1039,52.1207,3700.0
2013-09-06 10:40:00,62.24,62.27,62.19,62.22,16100.0,52.1123,52.1374,52.0704,52.0955,16100.0
2013-09-06 10:45:00,62.23,62.25,62.18,62.19,10500.0,52.1039,52.1207,52.062,52.0704,10500.0
2013-09-06 10:50:00,62.21,62.23,62.17,62.17,2300.0,52.0872,52.1039,52.0537,52.0537,2300.0
2013-09-06 10:55:00,62.22,62.23,62.16,62.16,11600.0,52.0955,52.1039,52.0453,52.0453,11600.0
2013-09-06 11:00:00,62.16,62.23,62.16,62.22,5800.0,52.0453,52.1039,52.0453,52.0955,5800.0
2013-09-06 11:05:00,62.18,62.22,62.12,62.12,8300.0,52.062,52.0955,52.0118,52.0118,8300.0
2013-09-06 11:10:00,62.14,62.19,62.12,62.17,10300.0,52.0286,52.0704,52.0118,52.0537,10300.0
2013-09-06 11:15:00,62.18,62.21,62.09,62.13,5300.0,52.062,52.0872,51.9867,52.0202,5300.0
2013-09-06 11:20:00,62.13,62.18,62.11,62.11,5700.0,52.0202,52.062,52.0034,52.0034,5700.0
2013-09-06 11:25:00,62.16,62.2,62.1,62.17,7700.0,52.0453,52.0788,51.9951,52.0537,7700.0
2013-09-06 11:30:00,62.17,62.17,62.11,62.14,10000.0,52.0537,52.0537,52.0034,52.0286,10000.0
2013-09-06 11:35:00,62.18,62.21,62.11,62.14,8200.0,52.062,52.0872,52.0034,52.0286,8200.0
2013-09-06 11:40:00,62.15,62.21,62.13,62.13,8000.0,52.0369,52.0872,52.0202,52.0202,8000.0
2013-09-06 11:45:00,62.13,62.14,62.11,62.14,3500.0,52.0202,52.0286,52.0034,52.0286,3500.0
2013-09-06 11:50:00,62.16,62.16,62.13,62.14,2800.0,52.0453,52.0453,52.0202,52.0286,2800.0
2013-09-06 11:55:00,62.14,62.21,62.14,62.17,3100.0,52.0286,52.0872,52.0286,52.0537,3100.0
2013-09-06 12:00:00,62.17,62.23,62.16,62.19,3000.0,52.0537,52.1039,52.0453,52.0704,3000.0
2013-09-06 12:05:00,62.21,62.21,62.14,62.16,3300.0,52.0872,52.0872,52.0286,52.0453,3300.0
2013-09-06 12:10:00,62.17,62.2,62.16,62.18,3000.0,52.0537,52.0788,52.0453,52.062,3000.0
2013-09-06 12:15:00,62.18,62.21,62.18,62.18,1500.0,52.062,52.0872,52.062,52.062,1500.0
2013-09-06 12:20:00,62.18,62.18,62.16,62.16,800.0,52.062,52.062,52.0453,52.0453,800.0
2013-09-06 12:25:00,62.16,62.21,62.13,62.17,10000.0,52.0453,52.0872,52.0202,52.0537,10000.0
2013-09-06 12:30:00,62.17,62.22,62.17,62.19,4300.0,52.0537,52.0955,52.0537,52.0704,4300.0
2013-09-06 12:35:00,62.19,62.19,62.13,62.13,8600.0,52.0704,52.0704,52.0202,52.0202,8600.0
2013-09-06 12:40:00,62.13,62.16,62.12,62.16,3800.0,52.0202,52.0453,52.0118,52.0453,3800.0
2013-09-06 12:45:00,62.16,62.2,62.16,62.2,3700.0,52.0453,52.0788,52.0453,52.0788,3700.0
2013-09-06 12:50:00,62.2,62.21,62.18,62.19,4200.0,52.0788,52.0872,52.062,52.0704,4200.0
2013-09-06 12:55:00,62.21,62.23,62.16,62.16,9600.0,52.0872,52.1039,52.0453,52.0453,9600.0
2013-09-06 13:00:00,62.18,62.21,62.17,62.2,6600.0,52.062,52.0872,52.0537,52.0788,6600.0
2013-09-06 13:05:00,62.2,62.21,62.14,62.14,7300.0,52.0788,52.0872,52.0286,52.0286,7300.0
2013-09-06 13:10:00,62.16,62.16,62.14,62.16,1500.0,52.0453,52.0453,52.0286,52.0453,1500.0
2013-09-06 13:15:00,62.15,62.19,62.13,62.19,4200.0,52.0369,52.0704,52.0202,52.0704,4200.0
2013-09-06 13:20:00,62.18,62.21,62.13,62.13,7800.0,52.062,52.0872,52.0202,52.0202,7800.0
2013-09-06 13:25:00,62.12,62.14,62.09,62.14,4300.0,52.0118,52.0286,51.9867,52.0286,4300.0
2013-09-06 13:30:00,62.09,62.17,62.09,62.17,1200.0,51.9867,52.0537,51.9867,52.0537,1200.0
2013-09-06 13:35:00,62.15,62.2,62.15,62.19,4400.0,52.0369,52.0788,52.0369,52.0704,4400.0
2013-09-06 13:40:00,62.18,62.23,62.17,62.22,6300.0,52.062,52.1039,52.0537,52.0955,6300.0
2013-09-06 13:45:00,62.22,62.28,62.21,62.22,7400.0,52.0955,52.1458,52.0872,52.0955,7400.0
2013-09-06 13:50:00,62.22,62.24,62.2,62.2,10100.0,52.0955,52.1123,52.0788,52.0788,10100.0
2013-09-06 13:55:00,62.2,62.24,62.2,62.24,2400.0,52.0788,52.1123,52.0788,52.1123,2400.0
2013-09-06 14:00:00,62.23,62.25,62.21,62.21,6300.0,52.1039,52.1207,52.0872,52.0872,6300.0
2013-09-06 14:05:00,62.21,62.29,62.21,62.23,8000.0,52.0872,52.1541,52.0872,52.1039,8000.0
2013-09-06 14:10:00,62.23,62.23,62.2,62.2,3000.0,52.1039,52.1039,52.0788,52.0788,3000.0
2013-09-06 14:15:00,62.21,62.25,62.2,62.23,4100.0,52.0872,52.1207,52.0788,52.1039,4100.0
2013-09-06 14:20:00,62.22,62.25,62.22,62.24,3800.0,52.0955,52.1207,52.0955,52.1123,3800.0
2013-09-06 14:25:00,62.23,62.24,62.22,62.24,3500.0,52.1039,52.1123,52.0955,52.1123,3500.0
2013-09-06 14:30:00,62.23,62.25,62.18,62.19,8000.0,52.1039,52.1207,52.062,52.0704,8000.0
2013-09-06 14:35:00,62.2,62.26,62.2,62.23,4600.0,52.0788,52.129,52.0788,52.1039,4600.0
2013-09-06 14:40:00,62.23,62.24,62.21,62.21,3500.0,52.1039,52.1123,52.0872,52.0872,3500.0
2013-09-06 14:45:00,62.21,62.25,62.2,62.25,5400.0,52.0872,52.1207,52.0788,52.1207,5400.0
2013-09-06 14:50:00,62.25,62.27,62.23,62.24,5200.0,52.1207,52.1374,52.1039,52.1123,5200.0
2013-09-06 14:55:00,62.23,62.23,62.2,62.23,5500.0,52.1039,52.1039,52.0788,52.1039,5500.0
2013-09-06 15:00:00,62.23,62.23,62.2,62.21,3200.0,52.1039,52.1039,52.0788,52.0872,3200.0
2013-09-06 15:05:00,62.21,62.24,62.12,62.19,15500.0,52.0872,52.1123,52.0118,52.0704,15500.0
2013-09-06 15:10:00,62.17,62.18,62.1,62.14,10900.0,52.0537,52.062,51.9951,52.0286,10900.0
2013-09-06 15:15:00,62.14,62.18,62.14,62.16,5400.0,52.0286,52.062,52.0286,52.0453,5400.0
2013-09-06 15:20:00,62.18,62.21,62.16,62.16,6700.0,52.062,52.0872,52.0453,52.0453,6700.0
2013-09-06 15:25:00,62.15,62.2,62.13,62.19,10100.0,52.0369,52.0788,52.0202,52.0704,10100.0
2013-09-06 15:30:00,62.18,62.19,62.13,62.15,11600.0,52.062,52.0704,52.0202,52.0369,11600.0
2013-09-06 15:35:00,62.14,62.15,62.09,62.13,24400.0,52.0286,52.0369,51.9867,52.0202,24400.0
2013-09-06 15:40:00,62.14,62.16,62.12,62.13,27000.0,52.0286,52.0453,52.0118,52.0202,27000.0
2013-09-06 15:45:00,62.12,62.13,61.97,61.98,30200.0,52.0118,52.0202,51.8862,51.8946,30200.0
2013-09-06 15:50:00,61.98,62.03,61.98,62.03,55100.0,51.8946,51.9365,51.8946,51.9365,55100.0
2013-09-06 15:55:00,62.03,62.03,61.93,61.97,52000.0,51.9365,51.9365,51.8527,51.8862,52000.0
2013-09-09 09:30:00,62.19,62.28,61.92,62.06,2200.0,52.0704,52.1458,51.8444,51.9616,2200.0
2013-09-09 09:35:00,62.26,62.46,62.26,62.35,3200.0,52.129,52.2965,52.129,52.2044,3200.0
2013-09-09 09:40:00,62.41,62.5,62.26,62.26,6300.0,52.2546,52.33,52.129,52.129,6300.0
2013-09-09 09:45:00,62.38,62.46,62.33,62.44,1500.0,52.2295,52.2965,52.1876,52.2797,1500.0
2013-09-09 09:50:00,62.42,62.6,62.42,62.6,3300.0,52.263,52.4137,52.263,52.4137,3300.0
2013-09-09 09:55:00,62.59,62.65,62.51,62.57,3900.0,52.4053,52.4556,52.3384,52.3886,3900.0
2013-09-09 10:00:00,62.57,62.71,62.52,62.52,4700.0,52.3886,52.5058,52.3467,52.3467,4700.0
2013-09-09 10:05:00,62.43,62.58,62.41,62.42,4800.0,52.2714,52.397,52.2546,52.263,4800.0
2013-09-09 10:10:00,62.42,62.46,62.36,62.36,3500.0,52.263,52.2965,52.2128,52.2128,3500.0
2013-09-09 10:15:00,62.43,62.55,62.43,62.55,2200.0,52.2714,52.3718,52.2714,52.3718,2200.0
2013-09-09 10:20:00,62.54,62.61,62.52,62.53,4300.0,52.3635,52.4221,52.3467,52.3551,4300.0
2013-09-09 10:25:00,62.55,62.55,62.49,62.49,1800.0,52.3718,52.3718,52.3216,52.3216,1800.0
2013-09-09 10:30:00,62.44,62.48,62.42,62.48,1300.0,52.2797,52.3132,52.263,52.3132,1300.0
2013-09-09 10:35:00,62.48,62.51,62.47,62.48,3400.0,52.3132,52.3384,52.3049,52.3132,3400.0
2013-09-09 10:40:00,62.42,62.46,62.35,62.45,5800.0,52.263,52.2965,52.2044,52.2881,5800.0
2013-09-09 10:45:00,62.45,62.46,62.36,62.37,3300.0,52.2881,52.2965,52.2128,52.2211,3300.0
2013-09-09 10:50:00,62.33,62.33,62.29,62.29,700.0,52.1876,52.1876,52.1541,52.1541,700.0
2013-09-09 10:55:00,62.27,62.34,62.27,62.34,2500.0,52.1374,52.196,52.1374,52.196,2500.0
2013-09-09 11:00:00,62.33,62.37,62.31,62.35,3500.0,52.1876,52.2211,52.1709,52.2044,3500.0
2013-09-09 11:05:00,62.35,62.35,62.24,62.26,5600.0,52.2044,52.2044,52.1123,52.129,5600.0
2013-09-09 11:10:00,62.25,62.3,62.18,62.18,7300.0,52.1207,52.1625,52.062,52.062,7300.0
2013-09-09 11:15:00,62.2,62.2,62.12,62.16,8900.0,52.0788,52.0788,52.0118,52.0453,8900.0
2013-09-09 11:20:00,62.17,62.2,62.12,62.19,13200.0,52.0537,52.0788,52.0118,52.0704,13200.0
2013-09-09 11:25:00,62.19,62.35,62.19,62.35,5900.0,52.0704,52.2044,52.0704,52.2044,5900.0
2013-09-09 11:30:00,62.34,62.37,62.22,62.25,9700.0,52.196,52.2211,52.0955,52.1207,9700.0
2013-09-09 11:35:00,62.24,62.27,62.2,62.27,3700.0,52.1123,52.1374,52.0788,52.1374,3700.0
2013-09-09 11:40:00,62.26,62.33,62.23,62.33,7100.0,52.129,52.1876,52.1039,52.1876,7100.0
2013-09-09 11:45:00,62.32,62.34,62.31,62.34,3200.0,52.1793,52.196,52.1709,52.196,3200.0
2013-09-09 11:50:00,62.34,62.36,62.25,62.27,5400.0,52.196,52.2128,52.1207,52.1374,5400.0
2013-09-09 11:55:00,62.24,62.29,62.24,62.29,1900.0,52.1123,52.1541,52.1123,52.1541,1900.0
2013-09-09 12:00:00,62.27,62.37,62.27,62.34,7500.0,52.1374,52.2211,52.1374,52.196,7500.0
2013-09-09 12:05:00,62.33,62.34,62.16,62.19,21300.0,52.1876,52.196,52.0453,52.0704,21300.0
2013-09-09 12:10:00,62.19,62.28,62.18,62.27,7100.0,52.0704,52.1458,52.062,52.1374,7100.0
2013-09-09 12:15:00,62.27,62.34,62.27,62.33,2800.0,52.1374,52.196,52.1374,52.1876,2800.0
2013-09-09 12:20:00,62.33,62.38,62.33,62.36,3500.0,52.1876,52.2295,52.1876,52.2128,3500.0
2013-09-09 12:25:00,62.37,62.37,62.34,62.36,3800.0,52.2211,52.2211,52.196,52.2128,3800.0
2013-09-09 12:30:00,62.37,62.39,62.36,62.38,6400.0,52.2211,52.2379,52.2128,52.2295,6400.0
2013-09-09 12:35:00,62.38,62.41,62.38,62.4,6300.0,52.2295,52.2546,52.2295,52.2463,6300.0
2013-09-09 12:40:00,62.39,62.41,62.34,62.35,5800.0,52.2379,52.2546,52.196,52.2044,5800.0
2013-09-09 12:45:00,62.36,62.36,62.34,62.34,3900.0,52.2128,52.2128,52.196,52.196,3900.0
2013-09-09 12:50:00,62.34,62.39,62.34,62.36,3400.0,52.196,52.2379,52.196,52.2128,3400.0
2013-09-09 12:55:00,62.35,62.4,62.34,62.4,2800.0,52.2044,52.2463,52.196,52.2463,2800.0
2013-09-09 13:00:00,62.37,62.37,62.28,62.29,7300.0,52.2211,52.2211,52.1458,52.1541,7300.0
2013-09-09 13:05:00,62.3,62.33,62.3,62.32,2500.0,52.1625,52.1876,52.1625,52.1793,2500.0
2013-09-09 13:10:00,62.32,62.34,62.32,62.32,7100.0,52.1793,52.196,52.1793,52.1793,7100.0
2013-09-09 13:15:00,62.32,62.32,62.28,62.28,1600.0,52.1793,52.1793,52.1458,52.1458,1600.0
2013-09-09 13:20:00,62.28,62.33,62.27,62.31,6700.0,52.1458,52.1876,52.1374,52.1709,6700.0
2013-09-09 13:25:00,62.3,62.32,62.3,62.31,3100.0,52.1625,52.1793,52.1625,52.1709,3100.0
2013-09-09 13:30:00,62.32,62.37,62.32,62.35,3900.0,52.1793,52.2211,52.1793,52.2044,3900.0
2013-09-09 13:35:00,62.33,62.34,62.31,62.34,2200.0,52.1876,52.196,52.1709,52.196,2200.0
2013-09-09 13:40:00,62.31,62.34,62.29,62.34,4200.0,52.1709,52.196,52.1541,52.196,4200.0
2013-09-09 13:45:00,62.34,62.37,62.3,62.33,6800.0,52.196,52.2211,52.1625,52.1876,6800.0
2013-09-09 13:50:00,62.35,62.35,62.32,62.32,1900.0,52.2044,52.2044,52.1793,52.1793,1900.0
2013-09-09 13:55:00,62.32,62.37,62.31,62.35,7600.0,52.1793,52.2211,52.1709,52.2044,7600.0
2013-09-09 14:00:00,62.35,62.37,62.32,62.35,7700.0,52.2044,52.2211,52.1793,52.2044,7700.0
2013-09-09 14:05:00,62.34,62.38,62.32,62.32,7000.0,52.196,52.2295,52.1793,52.1793,7000.0
2013-09-09 14:10:00,62.32,62.33,62.31,62.31,2300.0,52.1793,52.1876,52.1709,52.1709,2300.0
2013-09-09 14:15:00,62.3,62.33,62.3,62.32,5500.0,52.1625,52.1876,52.1625,52.1793,5500.0
2013-09-09 14:20:00,62.31,62.31,62.26,62.28,4600.0,52.1709,52.1709,52.129,52.1458,4600.0
2013-09-09 14:25:00,62.27,62.27,62.22,62.22,3500.0,52.1374,52.1374,52.0955,52.0955,3500.0
2013-09-09 14:30:00,62.21,62.26,62.2,62.25,5100.0,52.0872,52.129,52.0788,52.1207,5100.0
2013-09-09 14:35:00,62.24,62.24,62.2,62.2,3000.0,52.1123,52.1123,52.0788,52.0788,3000.0
2013-09-09 14:40:00,62.21,62.23,62.2,62.22,6900.0,52.0872,52.1039,52.0788,52.0955,6900.0
2013-09-09 14:45:00,62.2,62.22,62.18,62.18,4600.0,52.0788,52.0955,52.062,52.062,4600.0
2013-09-09 14:50:00,62.2,62.25,62.16,62.18,5400.0,52.0788,52.1207,52.0453,52.062,5400.0
2013-09-09 14:55:00,62.19,62.19,62.17,62.18,3100.0,52.0704,52.0704,52.0537,52.062,3100.0
2013-09-09 15:00:00,62.17,62.27,62.17,62.26,6700.0,52.0537,52.1374,52.0537,52.129,6700.0
2013-09-09 15:05:00,62.27,62.3,62.23,62.27,6600.0,52.1374,52.1625,52.1039,52.1374,6600.0
2013-09-09 15:10:00,62.29,62.34,62.29,62.31,8600.0,52.1541,52.196,52.1541,52.1709,8600.0
2013-09-09 15:15:00,62.31,62.36,62.31,62.33,5700.0,52.1709,52.2128,52.1709,52.1876,5700.0
2013-09-09 15:20:00,62.33,62.36,62.26,62.26,6600.0,52.1876,52.2128,52.129,52.129,6600.0
2013-09-09 15:25:00,62.25,62.29,62.25,62.27,8100.0,52.1207,52.1541,52.1207,52.1374,8100.0
2013-09-09 15:30:00,62.27,62.32,62.27,62.3,13300.0,52.1374,52.1793,52.1374,52.1625,13300.0
2013-09-09 15:35:00,62.26,62.29,62.25,62.28,8400.0,52.129,52.1541,52.1207,52.1458,8400.0
2013-09-09 15:40:00,62.27,62.27,62.2,62.22,10200.0,52.1374,52.1374,52.0788,52.0955,10200.0
2013-09-09 15:45:00,62.22,62.25,62.2,62.2,14700.0,52.0955,52.1207,52.0788,52.0788,14700.0
2013-09-09 15:50:00,62.21,62.26,62.21,62.25,11000.0,52.0872,52.129,52.0872,52.1207,11000.0
2013-09-09 15:55:00,62.27,62.27,62.19,62.2,28400.0,52.1374,52.1374,52.0704,52.0788,28400.0
2013-09-10 09:30:00,62.74,63.1,62.69,63.09,26500.0,52.5309,52.8323,52.4891,52.824,26500.0
2013-09-10 09:35:00,63.06,63.07,62.88,62.98,111200.0,52.7989,52.8072,52.6481,52.7319,111200.0
2013-09-10 09:40:00,63.04,63.21,62.93,63.05,21400.0,52.7821,52.9244,52.69,52.7905,21400.0
2013-09-10 09:45:00,63.02,63.29,63.0,63.27,107000.0,52.7654,52.9914,52.7486,52.9747,107000.0
2013-09-10 09:50:00,63.31,63.38,63.27,63.32,9300.0,53.0082,53.0668,52.9747,53.0165,9300.0
2013-09-10 09:55:00,63.35,63.5,63.33,63.44,13700.0,53.0417,53.1673,53.0249,53.117,13700.0
2013-09-10 10:00:00,63.45,63.71,63.45,63.69,28200.0,53.1254,53.3431,53.1254,53.3263,28200.0
2013-09-10 10:05:00,63.71,63.8,63.67,63.8,12800.0,53.3431,53.4184,53.3096,53.4184,12800.0
2013-09-10 10:10:00,63.81,63.87,63.75,63.86,38200.0,53.4268,53.4771,53.3766,53.4687,38200.0
2013-09-10 10:15:00,63.86,63.86,63.68,63.76,21800.0,53.4687,53.4687,53.318,53.385,21800.0
2013-09-10 10:20:00,63.77,63.85,63.77,63.83,11100.0,53.3933,53.4603,53.3933,53.4436,11100.0
2013-09-10 10:25:00,63.84,63.89,63.8,63.84,24300.0,53.4519,53.4938,53.4184,53.4519,24300.0
2013-09-10 10:30:00,63.86,63.9,63.82,63.82,8300.0,53.4687,53.5022,53.4352,53.4352,8300.0
2013-09-10 10:35:00,63.83,63.83,63.76,63.77,12600.0,53.4436,53.4436,53.385,53.3933,12600.0
2013-09-10 10:40:00,63.77,63.83,63.72,63.83,13800.0,53.3933,53.4436,53.3515,53.4436,13800.0
2013-09-10 10:45:00,63.83,63.83,63.78,63.8,4900.0,53.4436,53.4436,53.4017,53.4184,4900.0
2013-09-10 10:50:00,63.8,63.8,63.7,63.7,7300.0,53.4184,53.4184,53.3347,53.3347,7300.0
2013-09-10 10:55:00,63.73,63.86,63.73,63.86,24000.0,53.3598,53.4687,53.3598,53.4687,24000.0
2013-09-10 11:00:00,63.86,63.99,63.86,63.98,13400.0,53.4687,53.5775,53.4687,53.5692,13400.0
2013-09-10 11:05:00,63.99,64.02,63.97,64.01,7200.0,53.5775,53.6026,53.5608,53.5943,7200.0
2013-09-10 11:10:00,64.01,64.05,64.0,64.05,7700.0,53.5943,53.6278,53.5859,53.6278,7700.0
2013-09-10 11:15:00,64.05,64.05,63.92,63.92,5900.0,53.6278,53.6278,53.5189,53.5189,5900.0
2013-09-10 11:20:00,63.91,63.91,63.87,63.88,2200.0,53.5105,53.5105,53.4771,53.4854,2200.0
2013-09-10 11:25:00,63.88,63.89,63.85,63.89,1200.0,53.4854,53.4938,53.4603,53.4938,1200.0
2013-09-10 11:30:00,63.87,63.95,63.86,63.86,10600.0,53.4771,53.544,53.4687,53.4687,10600.0
2013-09-10 11:35:00,63.88,63.93,63.87,63.9,7700.0,53.4854,53.5273,53.4771,53.5022,7700.0
2013-09-10 11:40:00,63.9,63.93,63.85,63.85,6200.0,53.5022,53.5273,53.4603,53.4603,6200.0
2013-09-10 11:45:00,63.79,63.86,63.73,63.86,4800.0,53.4101,53.4687,53.3598,53.4687,4800.0
2013-09-10 11:50:00,63.88,63.93,63.88,63.92,7100.0,53.4854,53.5273,53.4854,53.5189,7100.0
2013-09-10 11:55:00,63.93,63.93,63.88,63.89,3200.0,53.5273,53.5273,53.4854,53.4938,3200.0
2013-09-10 12:00:00,63.91,63.92,63.88,63.88,2100.0,53.5105,53.5189,53.4854,53.4854,2100.0
2013-09-10 12:05:00,63.88,63.89,63.86,63.89,1800.0,53.4854,53.4938,53.4687,53.4938,1800.0
2013-09-10 12:10:00,63.89,63.91,63.89,63.9,2900.0,53.4938,53.5105,53.4938,53.5022,2900.0
2013-09-10 12:15:00,63.91,63.95,63.91,63.93,5700.0,53.5105,53.544,53.5105,53.5273,5700.0
2013-09-10 12:20:00,63.94,64.02,63.94,64.0,7600.0,53.5357,53.6026,53.5357,53.5859,7600.0
2013-09-10 12:25:00,64.0,64.06,63.98,64.06,2800.0,53.5859,53.6361,53.5692,53.6361,2800.0
2013-09-10 12:30:00,64.06,64.1,64.05,64.07,4700.0,53.6361,53.6696,53.6278,53.6445,4700.0
2013-09-10 12:35:00,64.1,64.1,64.02,64.02,5800.0,53.6696,53.6696,53.6026,53.6026,5800.0
2013-09-10 12:40:00,64.03,64.03,64.0,64.03,3200.0,53.611,53.611,53.5859,53.611,3200.0
2013-09-10 12:45:00,64.05,64.08,64.02,64.05,3900.0,53.6278,53.6529,53.6026,53.6278,3900.0
2013-09-10 12:50:00,64.06,64.09,64.03,64.05,2200.0,53.6361,53.6613,53.611,53.6278,2200.0
2013-09-10 12:55:00,64.08,64.08,64.04,64.06,3700.0,53.6529,53.6529,53.6194,53.6361,3700.0
2013-09-10 13:00:00,64.07,64.08,64.05,64.05,1500.0,53.6445,53.6529,53.6278,53.6278,1500.0
2013-09-10 13:05:00,64.05,64.05,63.97,63.98,2600.0,53.6278,53.6278,53.5608,53.5692,2600.0
2013-09-10 13:10:00,63.95,63.96,63.92,63.92,11200.0,53.544,53.5524,53.5189,53.5189,11200.0
2013-09-10 13:15:00,63.95,63.97,63.93,63.95,2900.0,53.544,53.5608,53.5273,53.544,2900.0
2013-09-10 13:20:00,63.94,63.97,63.93,63.94,3000.0,53.5357,53.5608,53.5273,53.5357,3000.0
2013-09-10 13:25:00,63.96,63.97,63.95,63.95,1500.0,53.5524,53.5608,53.544,53.544,1500.0
2013-09-10 13:30:00,63.96,64.02,63.94,64.0,4600.0,53.5524,53.6026,53.5357,53.5859,4600.0
2013-09-10 13:35:00,63.99,63.99,63.93,63.93,4200.0,53.5775,53.5775,53.5273,53.5273,4200.0
2013-09-10 13:40:00,63.94,63.95,63.88,63.88,5900.0,53.5357,53.544,53.4854,53.4854,5900.0
2013-09-10 13:45:00,63.9,63.9,63.83,63.83,2200.0,53.5022,53.5022,53.4436,53.4436,2200.0
2013-09-10 13:50:00,63.84,63.85,63.79,63.8,8100.0,53.4519,53.4603,53.4101,53.4184,8100.0
2013-09-10 13:55:00,63.79,63.79,63.66,63.69,19100.0,53.4101,53.4101,53.3012,53.3263,19100.0
2013-09-10 14:00:00,63.68,63.71,63.65,63.71,3600.0,53.318,53.3431,53.2928,53.3431,3600.0
2013-09-10 14:05:00,63.72,63.74,63.7,63.71,4700.0,53.3515,53.3682,53.3347,53.3431,4700.0
2013-09-10 14:10:00,63.67,63.77,63.65,63.77,4800.0,53.3096,53.3933,53.2928,53.3933,4800.0
2013-09-10 14:15:00,63.78,63.79,63.73,63.75,3400.0,53.4017,53.4101,53.3598,53.3766,3400.0
2013-09-10 14:20:00,63.76,63.82,63.76,63.82,3600.0,53.385,53.4352,53.385,53.4352,3600.0
2013-09-10 14:25:00,63.82,63.83,63.78,63.83,5000.0,53.4352,53.4436,53.4017,53.4436,5000.0
2013-09-10 14:30:00,63.83,63.83,63.74,63.76,8300.0,53.4436,53.4436,53.3682,53.385,8300.0
2013-09-10 14:35:00,63.76,63.84,63.76,63.82,6600.0,53.385,53.4519,53.385,53.4352,6600.0
2013-09-10 14:40:00,63.83,63.84,63.8,63.82,5200.0,53.4436,53.4519,53.4184,53.4352,5200.0
2013-09-10 14:45:00,63.82,63.86,63.82,63.86,3700.0,53.4352,53.4687,53.4352,53.4687,3700.0
2013-09-10 14:50:00,63.86,63.9,63.85,63.89,5500.0,53.4687,53.5022,53.4603,53.4938,5500.0
2013-09-10 14:55:00,63.9,63.91,63.88,63.88,7300.0,53.5022,53.5105,53.4854,53.4854,7300.0
2013-09-10 15:00:00,63.89,63.9,63.88,63.9,3200.0,53.4938,53.5022,53.4854,53.5022,3200.0
2013-09-10 15:05:00,63.89,63.9,63.85,63.88,7200.0,53.4938,53.5022,53.4603,53.4854,7200.0
2013-09-10 15:10:00,63.87,63.9,63.84,63.85,10200.0,53.4771,53.5022,53.4519,53.4603,10200.0
2013-09-10 15:15:00,63.8,63.85,63.8,63.84,7800.0,53.4184,53.4603,53.4184,53.4519,7800.0
2013-09-10 15:20:00,63.84,63.91,63.84,63.9,13500.0,53.4519,53.5105,53.4519,53.5022,13500.0
2013-09-10 15:25:00,63.89,63.92,63.88,63.89,12300.0,53.4938,53.5189,53.4854,53.4938,12300.0
2013-09-10 15:30:00,63.9,63.9,63.88,63.88,12100.0,53.5022,53.5022,53.4854,53.4854,12100.0
2013-09-10 15:35:00,63.89,63.89,63.82,63.87,10400.0,53.4938,53.4938,53.4352,53.4771,10400.0
2013-09-10 15:40:00,63.87,63.9,63.86,63.89,77200.0,53.4771,53.5022,53.4687,53.4938,77200.0
2013-09-10 15:45:00,63.88,63.98,63.86,63.96,39500.0,53.4854,53.5692,53.4687,53.5524,39500.0
2013-09-10 15:50:00,63.97,63.98,63.91,63.94,28600.0,53.5608,53.5692,53.5105,53.5357,28600.0
2013-09-10 15:55:00,63.94,64.09,63.93,64.08,43900.0,53.5357,53.6613,53.5273,53.6529,43900.0
2013-09-11 09:30:00,63.92,63.92,63.34,63.7,4500.0,53.7211,53.7211,53.2336,53.5362,4500.0
2013-09-11 09:35:00,63.81,64.01,63.7,63.88,2900.0,53.6286,53.7967,53.5362,53.6875,2900.0
2013-09-11 09:40:00,63.93,63.98,63.63,63.63,7200.0,53.7295,53.7715,53.4774,53.4774,7200.0
2013-09-11 09:45:00,63.68,63.79,63.63,63.69,4700.0,53.5194,53.6118,53.4774,53.5278,4700.0
2013-09-11 09:50:00,63.63,63.63,63.49,63.5,3900.0,53.4774,53.4774,53.3597,53.3681,3900.0
2013-09-11 09:55:00,63.51,63.51,63.22,63.46,13800.0,53.3765,53.3765,53.1328,53.3345,13800.0
2013-09-11 10:00:00,63.44,63.57,63.43,63.44,7900.0,53.3177,53.4269,53.3093,53.3177,7900.0
2013-09-11 10:05:00,63.47,63.47,63.08,63.08,31700.0,53.3429,53.3429,53.0151,53.0151,31700.0
2013-09-11 10:10:00,63.11,63.3,63.05,63.11,17400.0,53.0403,53.2,52.9899,53.0403,17400.0
2013-09-11 10:15:00,63.12,63.23,63.09,63.15,8700.0,53.0487,53.1412,53.0235,53.074,8700.0
2013-09-11 10:20:00,63.12,63.12,62.98,62.99,8500.0,53.0487,53.0487,52.9311,52.9395,8500.0
2013-09-11 10:25:00,63.0,63.0,62.93,62.96,4600.0,52.9479,52.9479,52.8891,52.9143,4600.0
2013-09-11 10:30:00,62.99,62.99,62.75,62.92,29700.0,52.9395,52.9395,52.7378,52.8807,29700.0
2013-09-11 10:35:00,62.96,63.09,62.96,63.09,2500.0,52.9143,53.0235,52.9143,53.0235,2500.0
2013-09-11 10:40:00,63.07,63.22,63.06,63.22,5700.0,53.0067,53.1328,52.9983,53.1328,5700.0
2013-09-11 10:45:00,63.23,63.3,63.2,63.24,10600.0,53.1412,53.2,53.116,53.1496,10600.0
2013-09-11 10:50:00,63.27,63.34,63.22,63.26,10700.0,53.1748,53.2336,53.1328,53.1664,10700.0
2013-09-11 10:55:00,63.23,63.28,63.22,63.23,2400.0,53.1412,53.1832,53.1328,53.1412,2400.0
2013-09-11 11:00:00,63.26,63.26,63.2,63.2,4400.0,53.1664,53.1664,53.116,53.116,4400.0
2013-09-11 11:05:00,63.21,63.25,63.16,63.21,4600.0,53.1244,53.158,53.0824,53.1244,4600.0
2013-09-11 11:10:00,63.19,63.26,63.19,63.24,3400.0,53.1076,53.1664,53.1076,53.1496,3400.0
2013-09-11 11:15:00,63.23,63.24,63.13,63.13,8300.0,53.1412,53.1496,53.0571,53.0571,8300.0
2013-09-11 11:20:00,63.11,63.22,63.11,63.21,2500.0,53.0403,53.1328,53.0403,53.1244,2500.0
2013-09-11 11:25:00,63.19,63.27,63.18,63.27,8300.0,53.1076,53.1748,53.0992,53.1748,8300.0
2013-09-11 11:30:00,63.27,63.42,63.27,63.42,3400.0,53.1748,53.3009,53.1748,53.3009,3400.0
2013-09-11 11:35:00,63.43,63.51,63.41,63.49,1800.0,53.3093,53.3765,53.2925,53.3597,1800.0
2013-09-11 11:40:00,63.48,63.52,63.45,63.49,3300.0,53.3513,53.3849,53.3261,53.3597,3300.0
2013-09-11 11:45:00,63.5,63.51,63.49,63.49,2200.0,53.3681,53.3765,53.3597,53.3597,2200.0
2013-09-11 11:50:00,63.55,63.57,63.54,63.55,2100.0,53.4101,53.4269,53.4017,53.4101,2100.0
2013-09-11 11:55:00,63.55,63.6,63.55,63.6,2000.0,53.4101,53.4522,53.4101,53.4522,2000.0
2013-09-11 12:00:00,63.6,63.61,63.59,63.6,1900.0,53.4522,53.4606,53.4437,53.4522,1900.0
2013-09-11 12:05:00,63.6,63.61,63.6,63.6,1100.0,53.4522,53.4606,53.4522,53.4522,1100.0
2013-09-11 12:10:00,63.62,63.66,63.62,63.65,1800.0,53.469,53.5026,53.469,53.4942,1800.0
2013-09-11 12:15:00,63.66,63.73,63.66,63.73,2800.0,53.5026,53.5614,53.5026,53.5614,2800.0
2013-09-11 12:20:00,63.74,63.76,63.68,63.68,15600.0,53.5698,53.5866,53.5194,53.5194,15600.0
2013-09-11 12:25:00,63.68,63.7,63.67,63.68,1800.0,53.5194,53.5362,53.511,53.5194,1800.0
2013-09-11 12:30:00,63.68,63.7,63.54,63.56,5500.0,53.5194,53.5362,53.4017,53.4185,5500.0
2013-09-11 12:35:00,63.53,63.53,63.49,63.52,5100.0,53.3933,53.3933,53.3597,53.3849,5100.0
2013-09-11 12:40:00,63.52,63.55,63.49,63.53,2700.0,53.3849,53.4101,53.3597,53.3933,2700.0
2013-09-11 12:45:00,63.53,63.61,63.52,63.61,2300.0,53.3933,53.4606,53.3849,53.4606,2300.0
2013-09-11 12:50:00,63.6,63.64,63.6,63.64,300.0,53.4522,53.4858,53.4522,53.4858,300.0
2013-09-11 12:55:00,63.64,63.71,63.64,63.69,2800.0,53.4858,53.5446,53.4858,53.5278,2800.0
2013-09-11 13:00:00,63.7,63.7,63.59,63.64,3600.0,53.5362,53.5362,53.4437,53.4858,3600.0
2013-09-11 13:05:00,63.64,63.66,63.54,63.54,5100.0,53.4858,53.5026,53.4017,53.4017,5100.0
2013-09-11 13:10:00,63.54,63.54,63.48,63.5,3400.0,53.4017,53.4017,53.3513,53.3681,3400.0
2013-09-11 13:15:00,63.51,63.54,63.46,63.51,2800.0,53.3765,53.4017,53.3345,53.3765,2800.0
2013-09-11 13:20:00,63.52,63.53,63.5,63.51,2200.0,53.3849,53.3933,53.3681,53.3765,2200.0
2013-09-11 13:25:00,63.53,63.57,63.52,63.55,3000.0,53.3933,53.4269,53.3849,53.4101,3000.0
2013-09-11 13:30:00,63.58,63.61,63.51,63.51,5700.0,53.4353,53.4606,53.3765,53.3765,5700.0
2013-09-11 13:35:00,63.56,63.59,63.54,63.54,7900.0,53.4185,53.4437,53.4017,53.4017,7900.0
2013-09-11 13:40:00,63.55,63.59,63.55,63.57,6700.0,53.4101,53.4437,53.4101,53.4269,6700.0
2013-09-11 13:45:00,63.6,63.62,63.59,63.6,5400.0,53.4522,53.469,53.4437,53.4522,5400.0
2013-09-11 13:50:00,63.6,63.6,63.56,63.6,3100.0,53.4522,53.4522,53.4185,53.4522,3100.0
2013-09-11 13:55:00,63.6,63.6,63.56,63.57,3000.0,53.4522,53.4522,53.4185,53.4269,3000.0
2013-09-11 14:00:00,63.58,63.62,63.5,63.52,4700.0,53.4353,53.469,53.3681,53.3849,4700.0
2013-09-11 14:05:00,63.54,63.57,63.53,63.54,5000.0,53.4017,53.4269,53.3933,53.4017,5000.0
2013-09-11 14:10:00,63.54,63.54,63.48,63.49,7500.0,53.4017,53.4017,53.3513,53.3597,7500.0
2013-09-11 14:15:00,63.5,63.5,63.44,63.45,3100.0,53.3681,53.3681,53.3177,53.3261,3100.0
2013-09-11 14:20:00,63.45,63.45,63.4,63.42,7100.0,53.3261,53.3261,53.2841,53.3009,7100.0
2013-09-11 14:25:00,63.47,63.47,63.4,63.4,4700.0,53.3429,53.3429,53.2841,53.2841,4700.0
2013-09-11 14:30:00,63.42,63.46,63.4,63.4,10200.0,53.3009,53.3345,53.2841,53.2841,10200.0
2013-09-11 14:35:00,63.41,63.44,63.4,63.41,3200.0,53.2925,53.3177,53.2841,53.2925,3200.0
2013-09-11 14:40:00,63.42,63.44,63.41,63.44,2500.0,53.3009,53.3177,53.2925,53.3177,2500.0
2013-09-11 14:45:00,63.45,63.46,63.43,63.45,3600.0,53.3261,53.3345,53.3093,53.3261,3600.0
2013-09-11 14:50:00,63.45,63.5,63.42,63.47,7600.0,53.3261,53.3681,53.3009,53.3429,7600.0
2013-09-11 14:55:00,63.5,63.5,63.45,63.48,6700.0,53.3681,53.3681,53.3261,53.3513,6700.0
2013-09-11 15:00:00,63.48,63.51,63.45,63.48,8500.0,53.3513,53.3765,53.3261,53.3513,8500.0
2013-09-11 15:05:00,63.5,63.52,63.44,63.44,6100.0,53.3681,53.3849,53.3177,53.3177,6100.0
2013-09-11 15:10:00,63.45,63.47,63.41,63.43,14200.0,53.3261,53.3429,53.2925,53.3093,14200.0
2013-09-11 15:15:00,63.44,63.45,63.37,63.37,17200.0,53.3177,53.3261,53.2589,53.2589,17200.0
2013-09-11 15:20:00,63.36,63.41,63.34,63.37,17300.0,53.2504,53.2925,53.2336,53.2589,17300.0
2013-09-11 15:25:00,63.38,63.4,63.31,63.32,12100.0,53.2673,53.2841,53.2084,53.2168,12100.0
2013-09-11 15:30:00,63.33,63.39,63.32,63.35,9200.0,53.2252,53.2757,53.2168,53.242,9200.0
2013-09-11 15:35:00,63.36,63.39,63.33,63.39,8500.0,53.2504,53.2757,53.2252,53.2757,8500.0
2013-09-11 15:40:00,63.39,63.39,63.32,63.35,8000.0,53.2757,53.2757,53.2168,53.242,8000.0
2013-09-11 15:45:00,63.35,63.37,63.32,63.36,16800.0,53.242,53.2589,53.2168,53.2504,16800.0
2013-09-11 15:50:00,63.34,63.42,63.34,63.41,23300.0,53.2336,53.3009,53.2336,53.2925,23300.0
2013-09-11 15:55:00,63.4,63.51,63.4,63.51,32200.0,53.2841,53.3765,53.2841,53.3765,32200.0
2013-09-12 09:30:00,63.38,63.62,63.38,63.62,2700.0,53.2673,53.469,53.2673,53.469,2700.0
2013-09-12 09:35:00,63.6,63.6,63.26,63.28,8700.0,53.4522,53.4522,53.1664,53.1832,8700.0
2013-09-12 09:40:00,63.28,63.52,63.2,63.52,7000.0,53.1832,53.3849,53.116,53.3849,7000.0
2013-09-12 09:45:00,63.56,63.58,63.44,63.49,3200.0,53.4185,53.4353,53.3177,53.3597,3200.0
2013-09-12 09:50:00,63.47,63.52,63.25,63.42,5500.0,53.3429,53.3849,53.158,53.3009,5500.0
2013-09-12 09:55:00,63.45,63.47,63.4,63.4,2700.0,53.3261,53.3429,53.2841,53.2841,2700.0
2013-09-12 10:00:00,63.4,63.52,63.34,63.52,5300.0,53.2841,53.3849,53.2336,53.3849,5300.0
2013-09-12 10:05:00,63.55,63.59,63.43,63.43,4000.0,53.4101,53.4437,53.3093,53.3093,4000.0
2013-09-12 10:10:00,63.48,63.48,63.24,63.29,15100.0,53.3513,53.3513,53.1496,53.1916,15100.0
2013-09-12 10:15:00,63.35,63.37,63.3,63.3,3100.0,53.242,53.2589,53.2,53.2,3100.0
2013-09-12 10:20:00,63.33,63.38,63.33,63.34,3900.0,53.2252,53.2673,53.2252,53.2336,3900.0
2013-09-12 10:25:00,63.35,63.38,63.24,63.24,5600.0,53.242,53.2673,53.1496,53.1496,5600.0
2013-09-12 10:30:00,63.2,63.27,63.2,63.24,4300.0,53.116,53.1748,53.116,53.1496,4300.0
2013-09-12 10:35:00,63.21,63.22,63.15,63.15,2000.0,53.1244,53.1328,53.074,53.074,2000.0
2013-09-12 10:40:00,63.13,63.18,63.07,63.07,4200.0,53.0571,53.0992,53.0067,53.0067,4200.0
2013-09-12 10:45:00,63.1,63.13,63.09,63.09,3300.0,53.0319,53.0571,53.0235,53.0235,3300.0
2013-09-12 10:50:00,63.09,63.15,63.05,63.11,16800.0,53.0235,53.074,52.9899,53.0403,16800.0
2013-09-12 10:55:00,63.11,63.14,63.09,63.1,4700.0,53.0403,53.0656,53.0235,53.0319,4700.0
2013-09-12 11:00:00,63.12,63.12,63.0,63.0,7100.0,53.0487,53.0487,52.9479,52.9479,7100.0
2013-09-12 11:05:00,62.99,62.99,62.9,62.9,6300.0,52.9395,52.9395,52.8638,52.8638,6300.0
2013-09-12 11:10:00,62.89,62.9,62.84,62.84,5300.0,52.8554,52.8638,52.8134,52.8134,5300.0
2013-09-12 11:15:00,62.84,62.86,62.65,62.7,30400.0,52.8134,52.8302,52.6537,52.6958,30400.0
2013-09-12 11:20:00,62.69,62.76,62.67,62.76,5100.0,52.6874,52.7462,52.6705,52.7462,5100.0
2013-09-12 11:25:00,62.76,62.88,62.72,62.82,9000.0,52.7462,52.847,52.7126,52.7966,9000.0
2013-09-12 11:30:00,62.82,62.91,62.78,62.84,19500.0,52.7966,52.8722,52.763,52.8134,19500.0
2013-09-12 11:35:00,62.85,62.88,62.81,62.81,4000.0,52.8218,52.847,52.7882,52.7882,4000.0
2013-09-12 11:40:00,62.79,62.94,62.79,62.92,19600.0,52.7714,52.8975,52.7714,52.8807,19600.0
2013-09-12 11:45:00,62.93,62.95,62.93,62.95,3500.0,52.8891,52.9059,52.8891,52.9059,3500.0
2013-09-12 11:50:00,62.95,62.95,62.92,62.94,5400.0,52.9059,52.9059,52.8807,52.8975,5400.0
2013-09-12 11:55:00,62.94,62.97,62.94,62.97,2800.0,52.8975,52.9227,52.8975,52.9227,2800.0
2013-09-12 12:00:00,62.98,62.98,62.94,62.94,1500.0,52.9311,52.9311,52.8975,52.8975,1500.0
2013-09-12 12:05:00,62.94,62.96,62.89,62.89,5000.0,52.8975,52.9143,52.8554,52.8554,5000.0
2013-09-12 12:10:00,62.88,62.9,62.86,62.86,2500.0,52.847,52.8638,52.8302,52.8302,2500.0
2013-09-12 12:15:00,62.84,62.88,62.84,62.84,1900.0,52.8134,52.847,52.8134,52.8134,1900.0
2013-09-12 12:20:00,62.82,62.82,62.76,62.76,2700.0,52.7966,52.7966,52.7462,52.7462,2700.0
2013-09-12 12:25:00,62.74,62.74,62.69,62.73,3000.0,52.7294,52.7294,52.6874,52.721,3000.0
2013-09-12 12:30:00,62.73,62.76,62.73,62.74,1300.0,52.721,52.7462,52.721,52.7294,1300.0
2013-09-12 12:35:00,62.75,62.75,62.74,62.74,2600.0,52.7378,52.7378,52.7294,52.7294,2600.0
2013-09-12 12:40:00,62.75,62.76,62.71,62.76,24200.0,52.7378,52.7462,52.7042,52.7462,24200.0
2013-09-12 12:45:00,62.76,62.86,62.73,62.84,9900.0,52.7462,52.8302,52.721,52.8134,9900.0
2013-09-12 12:50:00,62.84,62.91,62.84,62.89,4400.0,52.8134,52.8722,52.8134,52.8554,4400.0
2013-09-12 12:55:00,62.88,63.0,62.88,63.0,5400.0,52.847,52.9479,52.847,52.9479,5400.0
2013-09-12 13:00:00,63.0,63.04,63.0,63.0,9400.0,52.9479,52.9815,52.9479,52.9479,9400.0
2013-09-12 13:05:00,63.03,63.17,63.02,63.17,5300.0,52.9731,53.0908,52.9647,53.0908,5300.0
2013-09-12 13:10:00,63.17,63.22,63.16,63.18,4000.0,53.0908,53.1328,53.0824,53.0992,4000.0
2013-09-12 13:15:00,63.18,63.2,63.17,63.18,3500.0,53.0992,53.116,53.0908,53.0992,3500.0
2013-09-12 13:20:00,63.18,63.18,63.13,63.16,3800.0,53.0992,53.0992,53.0571,53.0824,3800.0
2013-09-12 13:25:00,63.14,63.16,63.11,63.13,1800.0,53.0656,53.0824,53.0403,53.0571,1800.0
2013-09-12 13:30:00,63.09,63.14,63.09,63.13,7700.0,53.0235,53.0656,53.0235,53.0571,7700.0
2013-09-12 13:35:00,63.12,63.2,63.12,63.19,53300.0,53.0487,53.116,53.0487,53.1076,53300.0
2013-09-12 13:40:00,63.19,63.22,63.14,63.14,21600.0,53.1076,53.1328,53.0656,53.0656,21600.0
2013-09-12 13:45:00,63.16,63.18,63.14,63.16,4100.0,53.0824,53.0992,53.0656,53.0824,4100.0
2013-09-12 13:50:00,63.16,63.2,63.16,63.18,4400.0,53.0824,53.116,53.0824,53.0992,4400.0
2013-09-12 13:55:00,63.18,63.18,63.16,63.17,3600.0,53.0992,53.0992,53.0824,53.0908,3600.0
2013-09-12 14:00:00,63.18,63.21,63.15,63.19,5300.0,53.0992,53.1244,53.074,53.1076,5300.0
2013-09-12 14:05:00,63.19,63.26,63.19,63.26,2500.0,53.1076,53.1664,53.1076,53.1664,2500.0
2013-09-12 14:10:00,63.26,63.26,63.22,63.23,3800.0,53.1664,53.1664,53.1328,53.1412,3800.0
2013-09-12 14:15:00,63.21,63.27,63.21,63.25,2700.0,53.1244,53.1748,53.1244,53.158,2700.0
2013-09-12 14:20:00,63.24,63.24,63.18,63.23,6200.0,53.1496,53.1496,53.0992,53.1412,6200.0
2013-09-12 14:25:00,63.23,63.3,63.22,63.29,5200.0,53.1412,53.2,53.1328,53.1916,5200.0
2013-09-12 14:30:00,63.3,63.31,63.29,63.31,3800.0,53.2,53.2084,53.1916,53.2084,3800.0
2013-09-12 14:35:00,63.3,63.3,63.25,63.25,3800.0,53.2,53.2,53.158,53.158,3800.0
2013-09-12 14:40:00,63.25,63.3,63.25,63.29,3900.0,53.158,53.2,53.158,53.1916,3900.0
2013-09-12 14:45:00,63.29,63.37,63.28,63.35,2700.0,53.1916,53.2589,53.1832,53.242,2700.0
2013-09-12 14:50:00,63.37,63.38,63.35,63.38,3600.0,53.2589,53.2673,53.242,53.2673,3600.0
2013-09-12 14:55:00,63.38,63.41,63.37,63.4,3200.0,53.2673,53.2925,53.2589,53.2841,3200.0
2013-09-12 15:00:00,63.36,63.37,63.35,63.36,1900.0,53.2504,53.2589,53.242,53.2504,1900.0
2013-09-12 15:05:00,63.37,63.38,63.28,63.29,8200.0,53.2589,53.2673,53.1832,53.1916,8200.0
2013-09-12 15:10:00,63.29,63.29,63.21,63.21,2400.0,53.1916,53.1916,53.1244,53.1244,2400.0
2013-09-12 15:15:00,63.21,63.21,63.16,63.19,6600.0,53.1244,53.1244,53.0824,53.1076,6600.0
2013-09-12 15:20:00,63.2,63.25,63.2,63.25,4800.0,53.116,53.158,53.116,53.158,4800.0
2013-09-12 15:25:00,63.25,63.27,63.23,63.23,9900.0,53.158,53.1748,53.1412,53.1412,9900.0
2013-09-12 15:30:00,63.24,63.24,63.18,63.18,9500.0,53.1496,53.1496,53.0992,53.0992,9500.0
2013-09-12 15:35:00,63.21,63.24,63.18,63.2,21400.0,53.1244,53.1496,53.0992,53.116,21400.0
2013-09-12 15:40:00,63.2,63.21,63.18,63.2,12100.0,53.116,53.1244,53.0992,53.116,12100.0
2013-09-12 15:45:00,63.19,63.19,63.12,63.12,12900.0,53.1076,53.1076,53.0487,53.0487,12900.0
2013-09-12 15:50:00,63.12,63.12,63.09,63.11,23000.0,53.0487,53.0487,53.0235,53.0403,23000.0
2013-09-12 15:55:00,63.12,63.24,63.11,63.19,53100.0,53.0487,53.1496,53.0403,53.1076,53100.0
2013-09-13 09:30:00,63.11,63.65,63.09,63.18,7300.0,53.0403,53.4942,53.0235,53.0992,7300.0
2013-09-13 09:35:00,63.09,63.21,63.09,63.2,1900.0,53.0235,53.1244,53.0235,53.116,1900.0
2013-09-13 09:40:00,63.2,63.22,62.99,63.1,3800.0,53.116,53.1328,52.9395,53.0319,3800.0
2013-09-13 09:45:00,63.19,63.2,63.02,63.07,3900.0,53.1076,53.116,52.9647,53.0067,3900.0
2013-09-13 09:50:00,63.09,63.16,63.01,63.11,3000.0,53.0235,53.0824,52.9563,53.0403,3000.0
2013-09-13 09:55:00,63.11,63.11,62.98,62.98,6300.0,53.0403,53.0403,52.9311,52.9311,6300.0
2013-09-13 10:00:00,62.96,62.96,62.89,62.94,3200.0,52.9143,52.9143,52.8554,52.8975,3200.0
2013-09-13 10:05:00,62.88,62.9,62.75,62.76,6700.0,52.847,52.8638,52.7378,52.7462,6700.0
2013-09-13 10:10:00,62.79,62.86,62.77,62.86,6600.0,52.7714,52.8302,52.7546,52.8302,6600.0
2013-09-13 10:15:00,62.89,62.89,62.79,62.82,4600.0,52.8554,52.8554,52.7714,52.7966,4600.0
2013-09-13 10:20:00,62.87,62.89,62.83,62.84,3800.0,52.8386,52.8554,52.805,52.8134,3800.0
2013-09-13 10:25:00,62.88,62.88,62.71,62.78,6200.0,52.847,52.847,52.7042,52.763,6200.0
2013-09-13 10:30:00,62.82,62.82,62.79,62.79,200.0,52.7966,52.7966,52.7714,52.7714,200.0
2013-09-13 10:35:00,62.79,62.83,62.78,62.79,2500.0,52.7714,52.805,52.763,52.7714,2500.0
2013-09-13 10:40:00,62.8,62.89,62.8,62.86,5700.0,52.7798,52.8554,52.7798,52.8302,5700.0
2013-09-13 10:45:00,62.87,62.87,62.74,62.74,2500.0,52.8386,52.8386,52.7294,52.7294,2500.0
2013-09-13 10:50:00,62.74,62.79,62.74,62.78,4400.0,52.7294,52.7714,52.7294,52.763,4400.0
2013-09-13 10:55:00,62.78,62.89,62.77,62.88,2500.0,52.763,52.8554,52.7546,52.847,2500.0
2013-09-13 11:00:00,62.9,62.9,62.86,62.88,2800.0,52.8638,52.8638,52.8302,52.847,2800.0
2013-09-13 11:05:00,62.89,62.94,62.89,62.94,2000.0,52.8554,52.8975,52.8554,52.8975,2000.0
2013-09-13 11:10:00,62.94,63.01,62.88,62.99,6400.0,52.8975,52.9563,52.847,52.9395,6400.0
2013-09-13 11:15:00,63.0,63.08,63.0,63.05,4200.0,52.9479,53.0151,52.9479,52.9899,4200.0
2013-09-13 11:20:00,63.08,63.09,63.04,63.08,3300.0,53.0151,53.0235,52.9815,53.0151,3300.0
2013-09-13 11:25:00,63.13,63.32,63.12,63.28,6000.0,53.0571,53.2168,53.0487,53.1832,6000.0
2013-09-13 11:30:00,63.27,63.27,63.18,63.23,4300.0,53.1748,53.1748,53.0992,53.1412,4300.0
2013-09-13 11:35:00,63.26,63.33,63.26,63.28,1000.0,53.1664,53.2252,53.1664,53.1832,1000.0
2013-09-13 11:40:00,63.28,63.31,63.26,63.29,2400.0,53.1832,53.2084,53.1664,53.1916,2400.0
2013-09-13 11:45:00,63.28,63.31,63.28,63.31,1100.0,53.1832,53.2084,53.1832,53.2084,1100.0
2013-09-13 11:50:00,63.34,63.35,63.2,63.21,11400.0,53.2336,53.242,53.116,53.1244,11400.0
2013-09-13 11:55:00,63.21,63.21,63.15,63.15,3900.0,53.1244,53.1244,53.074,53.074,3900.0
2013-09-13 12:00:00,63.15,63.15,63.07,63.07,2100.0,53.074,53.074,53.0067,53.0067,2100.0
2013-09-13 12:05:00,63.08,63.09,63.04,63.04,2500.0,53.0151,53.0235,52.9815,52.9815,2500.0
2013-09-13 12:10:00,63.07,63.07,63.03,63.03,4100.0,53.0067,53.0067,52.9731,52.9731,4100.0
2013-09-13 12:15:00,63.04,63.05,63.01,63.03,2300.0,52.9815,52.9899,52.9563,52.9731,2300.0
2013-09-13 12:20:00,63.04,63.07,63.02,63.02,6200.0,52.9815,53.0067,52.9647,52.9647,6200.0
2013-09-13 12:25:00,63.04,63.05,62.99,63.01,1700.0,52.9815,52.9899,52.9395,52.9563,1700.0
2013-09-13 12:30:00,63.0,63.03,62.99,63.02,2800.0,52.9479,52.9731,52.9395,52.9647,2800.0
2013-09-13 12:35:00,63.03,63.03,62.98,62.98,2800.0,52.9731,52.9731,52.9311,52.9311,2800.0
2013-09-13 12:40:00,63.0,63.0,62.9,62.92,6000.0,52.9479,52.9479,52.8638,52.8807,6000.0
2013-09-13 12:45:00,62.89,62.96,62.89,62.96,2900.0,52.8554,52.9143,52.8554,52.9143,2900.0
2013-09-13 12:50:00,62.95,62.95,62.94,62.94,1100.0,52.9059,52.9059,52.8975,52.8975,1100.0
2013-09-13 12:55:00,62.94,62.97,62.92,62.97,2400.0,52.8975,52.9227,52.8807,52.9227,2400.0
2013-09-13 13:00:00,62.97,63.0,62.94,62.99,21700.0,52.9227,52.9479,52.8975,52.9395,21700.0
2013-09-13 13:05:00,62.99,63.03,62.99,63.03,1100.0,52.9395,52.9731,52.9395,52.9731,1100.0
2013-09-13 13:10:00,63.04,63.1,63.04,63.05,2300.0,52.9815,53.0319,52.9815,52.9899,2300.0
2013-09-13 13:15:00,63.05,63.05,63.0,63.0,2300.0,52.9899,52.9899,52.9479,52.9479,2300.0
2013-09-13 13:20:00,63.0,63.0,62.97,62.98,1700.0,52.9479,52.9479,52.9227,52.9311,1700.0
2013-09-13 13:25:00,62.98,62.99,62.96,62.96,1600.0,52.9311,52.9395,52.9143,52.9143,1600.0
2013-09-13 13:30:00,62.98,62.98,62.95,62.96,1600.0,52.9311,52.9311,52.9059,52.9143,1600.0
2013-09-13 13:35:00,62.96,62.97,62.96,62.96,1400.0,52.9143,52.9227,52.9143,52.9143,1400.0
2013-09-13 13:40:00,62.97,63.02,62.96,63.01,4000.0,52.9227,52.9647,52.9143,52.9563,4000.0
2013-09-13 13:45:00,63.01,63.02,62.96,62.97,8300.0,52.9563,52.9647,52.9143,52.9227,8300.0
2013-09-13 13:50:00,62.97,62.97,62.95,62.97,2100.0,52.9227,52.9227,52.9059,52.9227,2100.0
2013-09-13 13:55:00,62.98,62.98,62.96,62.96,2800.0,52.9311,52.9311,52.9143,52.9143,2800.0
2013-09-13 14:00:00,62.98,63.02,62.95,63.01,4400.0,52.9311,52.9647,52.9059,52.9563,4400.0
2013-09-13 14:05:00,63.02,63.06,62.99,63.02,7300.0,52.9647,52.9983,52.9395,52.9647,7300.0
2013-09-13 14:10:00,62.99,63.03,62.97,63.02,9000.0,52.9395,52.9731,52.9227,52.9647,9000.0
2013-09-13 14:15:00,63.01,63.02,62.98,62.99,2300.0,52.9563,52.9647,52.9311,52.9395,2300.0
2013-09-13 14:20:00,62.99,63.05,62.99,63.05,1800.0,52.9395,52.9899,52.9395,52.9899,1800.0
2013-09-13 14:25:00,63.06,63.06,63.04,63.05,3000.0,52.9983,52.9983,52.9815,52.9899,3000.0
2013-09-13 14:30:00,63.04,63.04,63.02,63.04,3000.0,52.9815,52.9815,52.9647,52.9815,3000.0
2013-09-13 14:35:00,63.01,63.01,62.99,63.0,3100.0,52.9563,52.9563,52.9395,52.9479,3100.0
2013-09-13 14:40:00,63.01,63.06,62.99,63.04,7500.0,52.9563,52.9983,52.9395,52.9815,7500.0
2013-09-13 14:45:00,63.03,63.04,63.01,63.04,1600.0,52.9731,52.9815,52.9563,52.9815,1600.0
2013-09-13 14:50:00,63.06,63.07,63.03,63.05,3400.0,52.9983,53.0067,52.9731,52.9899,3400.0
2013-09-13 14:55:00,63.07,63.11,63.06,63.09,3300.0,53.0067,53.0403,52.9983,53.0235,3300.0
2013-09-13 15:00:00,63.09,63.12,63.09,63.11,3800.0,53.0235,53.0487,53.0235,53.0403,3800.0
2013-09-13 15:05:00,63.12,63.14,63.1,63.13,7700.0,53.0487,53.0656,53.0319,53.0571,7700.0
2013-09-13 15:10:00,63.13,63.17,63.13,63.17,5100.0,53.0571,53.0908,53.0571,53.0908,5100.0
2013-09-13 15:15:00,63.17,63.21,63.15,63.16,8600.0,53.0908,53.1244,53.074,53.0824,8600.0
2013-09-13 15:20:00,63.18,63.2,63.17,63.18,6600.0,53.0992,53.116,53.0908,53.0992,6600.0
2013-09-13 15:25:00,63.18,63.21,63.17,63.2,13500.0,53.0992,53.1244,53.0908,53.116,13500.0
2013-09-13 15:30:00,63.21,63.23,63.18,63.23,14200.0,53.1244,53.1412,53.0992,53.1412,14200.0
2013-09-13 15:35:00,63.22,63.24,63.22,63.22,7900.0,53.1328,53.1496,53.1328,53.1328,7900.0
2013-09-13 15:40:00,63.22,63.25,63.22,63.24,13400.0,53.1328,53.158,53.1328,53.1496,13400.0
2013-09-13 15:45:00,63.24,63.24,63.13,63.13,19400.0,53.1496,53.1496,53.0571,53.0571,19400.0
2013-09-13 15:50:00,63.13,63.14,63.1,63.1,17100.0,53.0571,53.0656,53.0319,53.0319,17100.0
2013-09-13 15:55:00,63.1,63.13,63.07,63.09,35200.0,53.0319,53.0571,53.0067,53.0235,35200.0
2013-09-16 09:30:00,63.71,63.74,63.57,63.57,5600.0,53.5446,53.5698,53.4269,53.4269,5600.0
2013-09-16 09:35:00,63.68,63.68,63.45,63.45,3800.0,53.5194,53.5194,53.3261,53.3261,3800.0
2013-09-16 09:40:00,63.36,63.43,63.26,63.26,2800.0,53.2504,53.3093,53.1664,53.1664,2800.0
2013-09-16 09:45:00,63.3,63.39,63.27,63.3,3300.0,53.2,53.2757,53.1748,53.2,3300.0
2013-09-16 09:50:00,63.37,63.37,63.16,63.16,6900.0,53.2589,53.2589,53.0824,53.0824,6900.0
2013-09-16 09:55:00,63.19,63.22,63.04,63.05,15600.0,53.1076,53.1328,52.9815,52.9899,15600.0
2013-09-16 10:00:00,63.02,63.13,62.97,63.09,11200.0,52.9647,53.0571,52.9227,53.0235,11200.0
2013-09-16 10:05:00,63.09,63.23,63.09,63.21,26500.0,53.0235,53.1412,53.0235,53.1244,26500.0
2013-09-16 10:10:00,63.2,63.25,63.2,63.23,4400.0,53.116,53.158,53.116,53.1412,4400.0
2013-09-16 10:15:00,63.23,63.25,63.16,63.23,12000.0,53.1412,53.158,53.0824,53.1412,12000.0
2013-09-16 10:20:00,63.2,63.25,63.17,63.25,1900.0,53.116,53.158,53.0908,53.158,1900.0
2013-09-16 10:25:00,63.23,63.28,63.19,63.19,10500.0,53.1412,53.1832,53.1076,53.1076,10500.0
2013-09-16 10:30:00,63.19,63.26,63.17,63.17,10200.0,53.1076,53.1664,53.0908,53.0908,10200.0
2013-09-16 10:35:00,63.16,63.23,63.16,63.19,700.0,53.0824,53.1412,53.0824,53.1076,700.0
2013-09-16 10:40:00,63.24,63.25,63.1,63.11,17800.0,53.1496,53.158,53.0319,53.0403,17800.0
2013-09-16 10:45:00,63.15,63.24,63.04,63.22,34800.0,53.074,53.1496,52.9815,53.1328,34800.0
2013-09-16 10:50:00,63.19,63.22,63.05,63.17,70200.0,53.1076,53.1328,52.9899,53.0908,70200.0
2013-09-16 10:55:00,63.17,63.2,63.13,63.2,21400.0,53.0908,53.116,53.0571,53.116,21400.0
2013-09-16 11:00:00,63.18,63.2,63.04,63.15,25800.0,53.0992,53.116,52.9815,53.074,25800.0
2013-09-16 11:05:00,63.18,63.31,63.18,63.24,12900.0,53.0992,53.2084,53.0992,53.1496,12900.0
2013-09-16 11:10:00,63.28,63.33,63.23,63.25,6000.0,53.1832,53.2252,53.1412,53.158,6000.0
2013-09-16 11:15:00,63.3,63.36,63.24,63.36,7500.0,53.2,53.2504,53.1496,53.2504,7500.0
2013-09-16 11:20:00,63.33,63.39,63.2,63.25,25400.0,53.2252,53.2757,53.116,53.158,25400.0
2013-09-16 11:25:00,63.24,63.32,63.21,63.3,7300.0,53.1496,53.2168,53.1244,53.2,7300.0
2013-09-16 11:30:00,63.3,63.32,63.25,63.27,13700.0,53.2,53.2168,53.158,53.1748,13700.0
2013-09-16 11:35:00,63.3,63.3,63.24,63.24,23000.0,53.2,53.2,53.1496,53.1496,23000.0
2013-09-16 11:40:00,63.23,63.29,63.19,63.19,11200.0,53.1412,53.1916,53.1076,53.1076,11200.0
2013-09-16 11:45:00,63.2,63.25,63.19,63.22,4500.0,53.116,53.158,53.1076,53.1328,4500.0
2013-09-16 11:50:00,63.2,63.24,63.2,63.24,2100.0,53.116,53.1496,53.116,53.1496,2100.0
2013-09-16 11:55:00,63.24,63.25,63.18,63.21,16200.0,53.1496,53.158,53.0992,53.1244,16200.0
2013-09-16 12:00:00,63.22,63.26,63.22,63.26,2100.0,53.1328,53.1664,53.1328,53.1664,2100.0
2013-09-16 12:05:00,63.27,63.3,63.24,63.3,9500.0,53.1748,53.2,53.1496,53.2,9500.0
2013-09-16 12:10:00,63.29,63.37,63.28,63.36,15700.0,53.1916,53.2589,53.1832,53.2504,15700.0
2013-09-16 12:15:00,63.38,63.38,63.3,63.38,18100.0,53.2673,53.2673,53.2,53.2673,18100.0
2013-09-16 12:20:00,63.38,63.41,63.37,63.41,1000.0,53.2673,53.2925,53.2589,53.2925,1000.0
2013-09-16 12:25:00,63.42,63.45,63.42,63.45,1900.0,53.3009,53.3261,53.3009,53.3261,1900.0
2013-09-16 12:30:00,63.45,63.45,63.39,63.43,3700.0,53.3261,53.3261,53.2757,53.3093,3700.0
2013-09-16 12:35:00,63.42,63.45,63.35,63.45,13700.0,53.3009,53.3261,53.242,53.3261,13700.0
2013-09-16 12:40:00,63.45,63.49,63.44,63.49,1900.0,53.3261,53.3597,53.3177,53.3597,1900.0
2013-09-16 12:45:00,63.5,63.52,63.49,63.49,5200.0,53.3681,53.3849,53.3597,53.3597,5200.0
2013-09-16 12:50:00,63.5,63.53,63.5,63.52,1300.0,53.3681,53.3933,53.3681,53.3849,1300.0
2013-09-16 12:55:00,63.52,63.52,63.45,63.46,7100.0,53.3849,53.3849,53.3261,53.3345,7100.0
2013-09-16 13:00:00,63.48,63.48,63.46,63.48,2400.0,53.3513,53.3513,53.3345,53.3513,2400.0
2013-09-16 13:05:00,63.48,63.51,63.43,63.43,7200.0,53.3513,53.3765,53.3093,53.3093,7200.0
2013-09-16 13:10:00,63.45,63.49,63.43,63.46,7000.0,53.3261,53.3597,53.3093,53.3345,7000.0
2013-09-16 13:15:00,63.49,63.5,63.45,63.49,7700.0,53.3597,53.3681,53.3261,53.3597,7700.0
2013-09-16 13:20:00,63.48,63.55,63.48,63.54,7300.0,53.3513,53.4101,53.3513,53.4017,7300.0
2013-09-16 13:25:00,63.53,63.57,63.49,63.49,3300.0,53.3933,53.4269,53.3597,53.3597,3300.0
2013-09-16 13:30:00,63.45,63.47,63.44,63.44,15600.0,53.3261,53.3429,53.3177,53.3177,15600.0
2013-09-16 13:35:00,63.46,63.46,63.34,63.35,4700.0,53.3345,53.3345,53.2336,53.242,4700.0
2013-09-16 13:40:00,63.35,63.39,63.2,63.23,10100.0,53.242,53.2757,53.116,53.1412,10100.0
2013-09-16 13:45:00,63.24,63.32,63.22,63.29,6000.0,53.1496,53.2168,53.1328,53.1916,6000.0
2013-09-16 13:50:00,63.27,63.33,63.25,63.26,13600.0,53.1748,53.2252,53.158,53.1664,13600.0
2013-09-16 13:55:00,63.25,63.34,63.25,63.34,9600.0,53.158,53.2336,53.158,53.2336,9600.0
2013-09-16 14:00:00,63.34,63.39,63.28,63.38,11200.0,53.2336,53.2757,53.1832,53.2673,11200.0
2013-09-16 14:05:00,63.37,63.47,63.37,63.43,3900.0,53.2589,53.3429,53.2589,53.3093,3900.0
2013-09-16 14:10:00,63.43,63.49,63.43,63.46,2500.0,53.3093,53.3597,53.3093,53.3345,2500.0
2013-09-16 14:15:00,63.47,63.59,63.46,63.58,6600.0,53.3429,53.4437,53.3345,53.4353,6600.0
2013-09-16 14:20:00,63.56,63.6,63.55,63.56,3900.0,53.4185,53.4522,53.4101,53.4185,3900.0
2013-09-16 14:25:00,63.58,63.6,63.54,63.55,7100.0,53.4353,53.4522,53.4017,53.4101,7100.0
2013-09-16 14:30:00,63.54,63.55,63.44,63.47,8800.0,53.4017,53.4101,53.3177,53.3429,8800.0
2013-09-16 14:35:00,63.45,63.47,63.42,63.44,8700.0,53.3261,53.3429,53.3009,53.3177,8700.0
2013-09-16 14:40:00,63.44,63.48,63.44,63.44,6900.0,53.3177,53.3513,53.3177,53.3177,6900.0
2013-09-16 14:45:00,63.45,63.57,63.45,63.52,7600.0,53.3261,53.4269,53.3261,53.3849,7600.0
2013-09-16 14:50:00,63.51,63.56,63.51,63.55,8800.0,53.3765,53.4185,53.3765,53.4101,8800.0
2013-09-16 14:55:00,63.56,63.57,63.52,63.52,5700.0,53.4185,53.4269,53.3849,53.3849,5700.0
2013-09-16 15:00:00,63.5,63.55,63.5,63.55,2800.0,53.3681,53.4101,53.3681,53.4101,2800.0
2013-09-16 15:05:00,63.55,63.57,63.53,63.54,7400.0,53.4101,53.4269,53.3933,53.4017,7400.0
2013-09-16 15:10:00,63.56,63.59,63.54,63.57,7200.0,53.4185,53.4437,53.4017,53.4269,7200.0
2013-09-16 15:15:00,63.56,63.57,63.53,63.55,5500.0,53.4185,53.4269,53.3933,53.4101,5500.0
2013-09-16 15:20:00,63.57,63.57,63.51,63.52,4300.0,53.4269,53.4269,53.3765,53.3849,4300.0
2013-09-16 15:25:00,63.52,63.53,63.46,63.48,6800.0,53.3849,53.3933,53.3345,53.3513,6800.0
2013-09-16 15:30:00,63.45,63.5,63.41,63.5,5500.0,53.3261,53.3681,53.2925,53.3681,5500.0
2013-09-16 15:35:00,63.49,63.5,63.37,63.4,7300.0,53.3597,53.3681,53.2589,53.2841,7300.0
2013-09-16 15:40:00,63.41,63.44,63.33,63.37,26700.0,53.2925,53.3177,53.2252,53.2589,26700.0
2013-09-16 15:45:00,63.38,63.45,63.37,63.4,14200.0,53.2673,53.3261,53.2589,53.2841,14200.0
2013-09-16 15:50:00,63.4,63.47,63.4,63.43,18300.0,53.2841,53.3429,53.2841,53.3093,18300.0
2013-09-16 15:55:00,63.44,63.52,63.4,63.51,33100.0,53.3177,53.3849,53.2841,53.3765,33100.0
2013-09-17 09:30:00,63.42,63.75,63.42,63.47,13200.0,53.3009,53.5782,53.3009,53.3429,13200.0
2013-09-17 09:35:00,63.33,63.33,63.2,63.2,5400.0,53.2252,53.2252,53.116,53.116,5400.0
2013-09-17 09:40:00,63.24,63.27,62.88,62.93,16400.0,53.1496,53.1748,52.847,52.8891,16400.0
2013-09-17 09:45:00,63.0,63.19,62.97,63.11,17200.0,52.9479,53.1076,52.9227,53.0403,17200.0
2013-09-17 09:50:00,63.15,63.24,63.1,63.11,3100.0,53.074,53.1496,53.0319,53.0403,3100.0
2013-09-17 09:55:00,63.09,63.21,63.03,63.21,6900.0,53.0235,53.1244,52.9731,53.1244,6900.0
2013-09-17 10:00:00,63.2,63.3,63.17,63.3,4100.0,53.116,53.2,53.0908,53.2,4100.0
2013-09-17 10:05:00,63.33,63.37,63.21,63.31,6000.0,53.2252,53.2589,53.1244,53.2084,6000.0
2013-09-17 10:10:00,63.3,63.32,63.23,63.26,11600.0,53.2,53.2168,53.1412,53.1664,11600.0
2013-09-17 10:15:00,63.27,63.37,63.27,63.35,4800.0,53.1748,53.2589,53.1748,53.242,4800.0
2013-09-17 10:20:00,63.39,63.39,63.33,63.33,2600.0,53.2757,53.2757,53.2252,53.2252,2600.0
2013-09-17 10:25:00,63.35,63.4,63.35,63.35,5200.0,53.242,53.2841,53.242,53.242,5200.0
2013-09-17 10:30:00,63.34,63.35,63.3,63.35,6000.0,53.2336,53.242,53.2,53.242,6000.0
2013-09-17 10:35:00,63.34,63.43,63.34,63.41,13500.0,53.2336,53.3093,53.2336,53.2925,13500.0
2013-09-17 10:40:00,63.42,63.45,63.38,63.4,15700.0,53.3009,53.3261,53.2673,53.2841,15700.0
2013-09-17 10:45:00,63.4,63.44,63.4,63.43,3800.0,53.2841,53.3177,53.2841,53.3093,3800.0
2013-09-17 10:50:00,63.42,63.42,63.38,63.41,4600.0,53.3009,53.3009,53.2673,53.2925,4600.0
2013-09-17 10:55:00,63.41,63.46,63.4,63.44,5300.0,53.2925,53.3345,53.2841,53.3177,5300.0
2013-09-17 11:00:00,63.41,63.42,63.39,63.42,6200.0,53.2925,53.3009,53.2757,53.3009,6200.0
2013-09-17 11:05:00,63.43,63.46,63.43,63.45,4000.0,53.3093,53.3345,53.3093,53.3261,4000.0
2013-09-17 11:10:00,63.45,63.46,63.43,63.43,8600.0,53.3261,53.3345,53.3093,53.3093,8600.0
2013-09-17 11:15:00,63.42,63.43,63.4,63.4,7500.0,53.3009,53.3093,53.2841,53.2841,7500.0
2013-09-17 11:20:00,63.4,63.42,63.24,63.24,41100.0,53.2841,53.3009,53.1496,53.1496,41100.0
2013-09-17 11:25:00,63.22,63.26,63.18,63.23,5600.0,53.1328,53.1664,53.0992,53.1412,5600.0
2013-09-17 11:30:00,63.26,63.26,63.2,63.21,13100.0,53.1664,53.1664,53.116,53.1244,13100.0
2013-09-17 11:35:00,63.19,63.32,63.19,63.3,13000.0,53.1076,53.2168,53.1076,53.2,13000.0
2013-09-17 11:40:00,63.31,63.32,63.3,63.3,8700.0,53.2084,53.2168,53.2,53.2,8700.0
2013-09-17 11:45:00,63.31,63.31,63.28,63.28,4300.0,53.2084,53.2084,53.1832,53.1832,4300.0
2013-09-17 11:50:00,63.31,63.36,63.31,63.32,5600.0,53.2084,53.2504,53.2084,53.2168,5600.0
2013-09-17 11:55:00,63.33,63.36,63.33,63.34,2100.0,53.2252,53.2504,53.2252,53.2336,2100.0
2013-09-17 12:00:00,63.34,63.38,63.34,63.36,5500.0,53.2336,53.2673,53.2336,53.2504,5500.0
2013-09-17 12:05:00,63.36,63.36,63.3,63.3,4600.0,53.2504,53.2504,53.2,53.2,4600.0
2013-09-17 12:10:00,63.3,63.3,63.24,63.25,7200.0,53.2,53.2,53.1496,53.158,7200.0
2013-09-17 12:15:00,63.24,63.27,63.24,63.27,4100.0,53.1496,53.1748,53.1496,53.1748,4100.0
2013-09-17 12:20:00,63.29,63.36,63.29,63.36,1500.0,53.1916,53.2504,53.1916,53.2504,1500.0
2013-09-17 12:25:00,63.35,63.35,63.34,63.34,4200.0,53.242,53.242,53.2336,53.2336,4200.0
2013-09-17 12:30:00,63.33,63.33,63.31,63.31,2900.0,53.2252,53.2252,53.2084,53.2084,2900.0
2013-09-17 12:35:00,63.32,63.34,63.32,63.33,3000.0,53.2168,53.2336,53.2168,53.2252,3000.0
2013-09-17 12:40:00,63.34,63.34,63.31,63.33,5100.0,53.2336,53.2336,53.2084,53.2252,5100.0
2013-09-17 12:45:00,63.33,63.39,63.33,63.39,4900.0,53.2252,53.2757,53.2252,53.2757,4900.0
2013-09-17 12:50:00,63.38,63.42,63.38,63.4,5700.0,53.2673,53.3009,53.2673,53.2841,5700.0
2013-09-17 12:55:00,63.39,63.42,63.37,63.42,9200.0,53.2757,53.3009,53.2589,53.3009,9200.0
2013-09-17 13:00:00,63.43,63.43,63.41,63.41,3000.0,53.3093,53.3093,53.2925,53.2925,3000.0
2013-09-17 13:05:00,63.4,63.41,63.38,63.39,2900.0,53.2841,53.2925,53.2673,53.2757,2900.0
2013-09-17 13:10:00,63.4,63.43,63.4,63.43,2200.0,53.2841,53.3093,53.2841,53.3093,2200.0
2013-09-17 13:15:00,63.44,63.47,63.44,63.47,1900.0,53.3177,53.3429,53.3177,53.3429,1900.0
2013-09-17 13:20:00,63.46,63.46,63.44,63.45,2300.0,53.3345,53.3345,53.3177,53.3261,2300.0
2013-09-17 13:25:00,63.45,63.47,63.43,63.43,2200.0,53.3261,53.3429,53.3093,53.3093,2200.0
2013-09-17 13:30:00,63.43,63.44,63.38,63.38,7600.0,53.3093,53.3177,53.2673,53.2673,7600.0
2013-09-17 13:35:00,63.38,63.39,63.34,63.35,4200.0,53.2673,53.2757,53.2336,53.242,4200.0
2013-09-17 13:40:00,63.35,63.4,63.35,63.4,2500.0,53.242,53.2841,53.242,53.2841,2500.0
2013-09-17 13:45:00,63.41,63.42,63.39,63.39,4000.0,53.2925,53.3009,53.2757,53.2757,4000.0
2013-09-17 13:50:00,63.38,63.42,63.38,63.41,4900.0,53.2673,53.3009,53.2673,53.2925,4900.0
2013-09-17 13:55:00,63.41,63.42,63.41,63.42,1200.0,53.2925,53.3009,53.2925,53.3009,1200.0
2013-09-17 14:00:00,63.41,63.45,63.41,63.43,2600.0,53.2925,53.3261,53.2925,53.3093,2600.0
2013-09-17 14:05:00,63.44,63.46,63.43,63.46,4200.0,53.3177,53.3345,53.3093,53.3345,4200.0
2013-09-17 14:10:00,63.46,63.51,63.45,63.5,9800.0,53.3345,53.3765,53.3261,53.3681,9800.0
2013-09-17 14:15:00,63.51,63.51,63.45,63.47,3400.0,53.3765,53.3765,53.3261,53.3429,3400.0
2013-09-17 14:20:00,63.46,63.46,63.42,63.44,5500.0,53.3345,53.3345,53.3009,53.3177,5500.0
2013-09-17 14:25:00,63.45,63.45,63.36,63.36,3100.0,53.3261,53.3261,53.2504,53.2504,3100.0
2013-09-17 14:30:00,63.38,63.4,63.37,63.4,4000.0,53.2673,53.2841,53.2589,53.2841,4000.0
2013-09-17 14:35:00,63.4,63.43,63.4,63.41,3600.0,53.2841,53.3093,53.2841,53.2925,3600.0
2013-09-17 14:40:00,63.43,63.43,63.34,63.34,3700.0,53.3093,53.3093,53.2336,53.2336,3700.0
2013-09-17 14:45:00,63.34,63.34,63.31,63.31,1600.0,53.2336,53.2336,53.2084,53.2084,1600.0
2013-09-17 14:50:00,63.31,63.31,63.29,63.3,6100.0,53.2084,53.2084,53.1916,53.2,6100.0
2013-09-17 14:55:00,63.29,63.32,63.28,63.29,5200.0,53.1916,53.2168,53.1832,53.1916,5200.0
2013-09-17 15:00:00,63.29,63.36,63.29,63.35,6400.0,53.1916,53.2504,53.1916,53.242,6400.0
2013-09-17 15:05:00,63.35,63.36,63.32,63.34,3800.0,53.242,53.2504,53.2168,53.2336,3800.0
2013-09-17 15:10:00,63.34,63.34,63.29,63.29,5600.0,53.2336,53.2336,53.1916,53.1916,5600.0
2013-09-17 15:15:00,63.3,63.31,63.29,63.31,6100.0,53.2,53.2084,53.1916,53.2084,6100.0
2013-09-17 15:20:00,63.3,63.34,63.3,63.33,10300.0,53.2,53.2336,53.2,53.2252,10300.0
2013-09-17 15:25:00,63.3,63.33,63.28,63.29,12500.0,53.2,53.2252,53.1832,53.1916,12500.0
2013-09-17 15:30:00,63.26,63.27,63.19,63.19,14200.0,53.1664,53.1748,53.1076,53.1076,14200.0
2013-09-17 15:35:00,63.19,63.19,63.13,63.17,17400.0,53.1076,53.1076,53.0571,53.0908,17400.0
2013-09-17 15:40:00,63.14,63.2,63.12,63.18,11000.0,53.0656,53.116,53.0487,53.0992,11000.0
2013-09-17 15:45:00,63.18,63.24,63.18,63.24,19000.0,53.0992,53.1496,53.0992,53.1496,19000.0
2013-09-17 15:50:00,63.24,63.28,63.23,63.26,20300.0,53.1496,53.1832,53.1412,53.1664,20300.0
2013-09-17 15:55:00,63.28,63.36,63.25,63.34,51700.0,53.1832,53.2504,53.158,53.2336,51700.0
2013-09-18 09:30:00,63.38,63.51,63.31,63.32,4300.0,53.2673,53.3765,53.2084,53.2168,4300.0
2013-09-18 09:35:00,63.42,63.42,63.07,63.07,3600.0,53.3009,53.3009,53.0067,53.0067,3600.0
2013-09-18 09:40:00,63.1,63.13,62.92,63.13,6100.0,53.0319,53.0571,52.8807,53.0571,6100.0
2013-09-18 09:45:00,63.15,63.27,63.14,63.19,13000.0,53.074,53.1748,53.0656,53.1076,13000.0
2013-09-18 09:50:00,63.23,63.3,63.15,63.24,5300.0,53.1412,53.2,53.074,53.1496,5300.0
2013-09-18 09:55:00,63.27,63.27,63.21,63.21,3900.0,53.1748,53.1748,53.1244,53.1244,3900.0
2013-09-18 10:00:00,63.23,63.28,63.19,63.28,5200.0,53.1412,53.1832,53.1076,53.1832,5200.0
2013-09-18 10:05:00,63.3,63.32,63.24,63.29,22200.0,53.2,53.2168,53.1496,53.1916,22200.0
2013-09-18 10:10:00,63.29,63.3,63.19,63.23,6000.0,53.1916,53.2,53.1076,53.1412,6000.0
2013-09-18 10:15:00,63.21,63.22,63.11,63.14,5800.0,53.1244,53.1328,53.0403,53.0656,5800.0
2013-09-18 10:20:00,63.13,63.18,63.13,63.18,3300.0,53.0571,53.0992,53.0571,53.0992,3300.0
2013-09-18 10:25:00,63.19,63.19,63.1,63.1,3700.0,53.1076,53.1076,53.0319,53.0319,3700.0
2013-09-18 10:30:00,63.14,63.15,63.04,63.05,7600.0,53.0656,53.074,52.9815,52.9899,7600.0
2013-09-18 10:35:00,63.03,63.12,63.03,63.11,3200.0,52.9731,53.0487,52.9731,53.0403,3200.0
2013-09-18 10:40:00,63.11,63.14,63.04,63.04,6800.0,53.0403,53.0656,52.9815,52.9815,6800.0
2013-09-18 10:45:00,63.05,63.07,63.01,63.03,5800.0,52.9899,53.0067,52.9563,52.9731,5800.0
2013-09-18 10:50:00,63.03,63.07,63.02,63.03,3500.0,52.9731,53.0067,52.9647,52.9731,3500.0
2013-09-18 10:55:00,63.05,63.14,63.04,63.11,8900.0,52.9899,53.0656,52.9815,53.0403,8900.0
2013-09-18 11:00:00,63.11,63.11,63.06,63.06,3500.0,53.0403,53.0403,52.9983,52.9983,3500.0
2013-09-18 11:05:00,63.06,63.09,63.02,63.09,3000.0,52.9983,53.0235,52.9647,53.0235,3000.0
2013-09-18 11:10:00,63.09,63.1,63.06,63.06,2800.0,53.0235,53.0319,52.9983,52.9983,2800.0
2013-09-18 11:15:00,63.09,63.1,63.06,63.06,1900.0,53.0235,53.0319,52.9983,52.9983,1900.0
2013-09-18 11:20:00,63.06,63.07,63.04,63.05,4300.0,52.9983,53.0067,52.9815,52.9899,4300.0
2013-09-18 11:25:00,63.05,63.06,63.01,63.01,3500.0,52.9899,52.9983,52.9563,52.9563,3500.0
2013-09-18 11:30:00,63.01,63.03,62.99,63.03,5800.0,52.9563,52.9731,52.9395,52.9731,5800.0
2013-09-18 11:35:00,63.04,63.05,63.02,63.04,7600.0,52.9815,52.9899,52.9647,52.9815,7600.0
2013-09-18 11:40:00,63.04,63.04,63.0,63.03,4800.0,52.9815,52.9815,52.9479,52.9731,4800.0
2013-09-18 11:45:00,63.02,63.03,63.0,63.0,3500.0,52.9647,52.9731,52.9479,52.9479,3500.0
2013-09-18 11:50:00,63.02,63.02,62.96,62.96,2700.0,52.9647,52.9647,52.9143,52.9143,2700.0
2013-09-18 11:55:00,62.94,62.95,62.89,62.89,2300.0,52.8975,52.9059,52.8554,52.8554,2300.0
2013-09-18 12:00:00,62.9,62.92,62.87,62.88,1700.0,52.8638,52.8807,52.8386,52.847,1700.0
2013-09-18 12:05:00,62.88,62.91,62.84,62.86,2700.0,52.847,52.8722,52.8134,52.8302,2700.0
2013-09-18 12:10:00,62.85,62.9,62.85,62.9,3000.0,52.8218,52.8638,52.8218,52.8638,3000.0
2013-09-18 12:15:00,62.9,62.91,62.85,62.9,5200.0,52.8638,52.8722,52.8218,52.8638,5200.0
2013-09-18 12:20:00,62.88,62.93,62.87,62.87,6500.0,52.847,52.8891,52.8386,52.8386,6500.0
2013-09-18 12:25:00,62.88,62.88,62.85,62.86,4600.0,52.847,52.847,52.8218,52.8302,4600.0
2013-09-18 12:30:00,62.87,62.91,62.85,62.89,10000.0,52.8386,52.8722,52.8218,52.8554,10000.0
2013-09-18 12:35:00,62.89,62.92,62.86,62.88,12500.0,52.8554,52.8807,52.8302,52.847,12500.0
2013-09-18 12:40:00,62.88,62.93,62.85,62.86,7100.0,52.847,52.8891,52.8218,52.8302,7100.0
2013-09-18 12:45:00,62.86,62.9,62.84,62.84,7300.0,52.8302,52.8638,52.8134,52.8134,7300.0
2013-09-18 12:50:00,62.85,62.87,62.82,62.82,11000.0,52.8218,52.8386,52.7966,52.7966,11000.0
2013-09-18 12:55:00,62.84,62.84,62.8,62.84,2800.0,52.8134,52.8134,52.7798,52.8134,2800.0
2013-09-18 13:00:00,62.85,62.9,62.79,62.82,30200.0,52.8218,52.8638,52.7714,52.7966,30200.0
2013-09-18 13:05:00,62.8,62.83,62.79,62.79,4600.0,52.7798,52.805,52.7714,52.7714,4600.0
2013-09-18 13:10:00,62.8,62.8,62.79,62.79,4300.0,52.7798,52.7798,52.7714,52.7714,4300.0
2013-09-18 13:15:00,62.79,62.79,62.74,62.77,8800.0,52.7714,52.7714,52.7294,52.7546,8800.0
2013-09-18 13:20:00,62.75,62.82,62.73,62.79,8000.0,52.7378,52.7966,52.721,52.7714,8000.0
2013-09-18 13:25:00,62.79,62.82,62.79,62.79,5000.0,52.7714,52.7966,52.7714,52.7714,5000.0
2013-09-18 13:30:00,62.79,62.81,62.77,62.79,10300.0,52.7714,52.7882,52.7546,52.7714,10300.0
2013-09-18 13:35:00,62.78,62.8,62.77,62.79,10100.0,52.763,52.7798,52.7546,52.7714,10100.0
2013-09-18 13:40:00,62.76,62.79,62.75,62.78,17400.0,52.7462,52.7714,52.7378,52.763,17400.0
2013-09-18 13:45:00,62.78,62.79,62.77,62.78,5700.0,52.763,52.7714,52.7546,52.763,5700.0
2013-09-18 13:50:00,62.79,62.8,62.77,62.77,7300.0,52.7714,52.7798,52.7546,52.7546,7300.0
2013-09-18 13:55:00,62.77,62.8,62.74,62.75,9100.0,52.7546,52.7798,52.7294,52.7378,9100.0
2013-09-18 14:00:00,62.77,63.15,62.77,63.03,75300.0,52.7546,53.074,52.7546,52.9731,75300.0
2013-09-18 14:05:00,63.09,63.2,63.01,63.09,14700.0,53.0235,53.116,52.9563,53.0235,14700.0
2013-09-18 14:10:00,63.17,63.23,63.14,63.15,15300.0,53.0908,53.1412,53.0656,53.074,15300.0
2013-09-18 14:15:00,63.18,63.19,63.06,63.07,20800.0,53.0992,53.1076,52.9983,53.0067,20800.0
2013-09-18 14:20:00,63.1,63.2,63.04,63.13,20600.0,53.0319,53.116,52.9815,53.0571,20600.0
2013-09-18 14:25:00,63.08,63.16,63.06,63.07,66600.0,53.0151,53.0824,52.9983,53.0067,66600.0
2013-09-18 14:30:00,63.08,63.25,63.08,63.22,24100.0,53.0151,53.158,53.0151,53.1328,24100.0
2013-09-18 14:35:00,63.26,63.39,63.26,63.28,30200.0,53.1664,53.2757,53.1664,53.1832,30200.0
2013-09-18 14:40:00,63.3,63.33,63.29,63.3,10800.0,53.2,53.2252,53.1916,53.2,10800.0
2013-09-18 14:45:00,63.3,63.35,63.28,63.35,8600.0,53.2,53.242,53.1832,53.242,8600.0
2013-09-18 14:50:00,63.35,63.38,63.29,63.3,28000.0,53.242,53.2673,53.1916,53.2,28000.0
2013-09-18 14:55:00,63.3,63.33,63.24,63.31,55800.0,53.2,53.2252,53.1496,53.2084,55800.0
2013-09-18 15:00:00,63.31,63.32,63.26,63.29,28900.0,53.2084,53.2168,53.1664,53.1916,28900.0
2013-09-18 15:05:00,63.28,63.3,63.21,63.26,18000.0,53.1832,53.2,53.1244,53.1664,18000.0
2013-09-18 15:10:00,63.24,63.3,63.23,63.25,11000.0,53.1496,53.2,53.1412,53.158,11000.0
2013-09-18 15:15:00,63.23,63.26,63.19,63.21,10900.0,53.1412,53.1664,53.1076,53.1244,10900.0
2013-09-18 15:20:00,63.21,63.24,63.19,63.22,13700.0,53.1244,53.1496,53.1076,53.1328,13700.0
2013-09-18 15:25:00,63.22,63.25,63.19,63.23,6600.0,53.1328,53.158,53.1076,53.1412,6600.0
2013-09-18 15:30:00,63.24,63.29,63.19,63.2,14700.0,53.1496,53.1916,53.1076,53.116,14700.0
2013-09-18 15:35:00,63.2,63.28,63.19,63.23,17700.0,53.116,53.1832,53.1076,53.1412,17700.0
2013-09-18 15:40:00,63.23,63.25,63.19,63.21,22900.0,53.1412,53.158,53.1076,53.1244,22900.0
2013-09-18 15:45:00,63.23,63.29,63.19,63.21,36700.0,53.1412,53.1916,53.1076,53.1244,36700.0
2013-09-18 15:50:00,63.2,63.28,63.19,63.26,28100.0,53.116,53.1832,53.1076,53.1664,28100.0
2013-09-18 15:55:00,63.27,63.33,63.22,63.25,62100.0,53.1748,53.2252,53.1328,53.158,62100.0
2013-09-19 09:30:00,63.43,64.39,63.33,63.59,9800.0,53.3093,54.1161,53.2252,53.4437,9800.0
2013-09-19 09:35:00,63.59,63.74,63.41,63.41,8400.0,53.4437,53.5698,53.2925,53.2925,8400.0
2013-09-19 09:40:00,63.41,63.52,63.33,63.38,6200.0,53.2925,53.3849,53.2252,53.2673,6200.0
2013-09-19 09:45:00,63.51,63.56,63.48,63.48,3500.0,53.3765,53.4185,53.3513,53.3513,3500.0
2013-09-19 09:50:00,63.49,63.49,63.39,63.46,1100.0,53.3597,53.3597,53.2757,53.3345,1100.0
2013-09-19 09:55:00,63.45,63.56,63.43,63.5,11000.0,53.3261,53.4185,53.3093,53.3681,11000.0
2013-09-19 10:00:00,63.54,63.68,63.36,63.57,16000.0,53.4017,53.5194,53.2504,53.4269,16000.0
2013-09-19 10:05:00,63.58,63.58,63.42,63.42,11000.0,53.4353,53.4353,53.3009,53.3009,11000.0
2013-09-19 10:10:00,63.42,63.53,63.4,63.46,6700.0,53.3009,53.3933,53.2841,53.3345,6700.0
2013-09-19 10:15:00,63.44,63.45,63.39,63.39,2100.0,53.3177,53.3261,53.2757,53.2757,2100.0
2013-09-19 10:20:00,63.39,63.54,63.39,63.48,8600.0,53.2757,53.4017,53.2757,53.3513,8600.0
2013-09-19 10:25:00,63.45,63.54,63.45,63.54,7600.0,53.3261,53.4017,53.3261,53.4017,7600.0
2013-09-19 10:30:00,63.54,63.59,63.53,63.56,13500.0,53.4017,53.4437,53.3933,53.4185,13500.0
2013-09-19 10:35:00,63.55,63.59,63.51,63.55,16600.0,53.4101,53.4437,53.3765,53.4101,16600.0
2013-09-19 10:40:00,63.55,63.69,63.54,63.68,6200.0,53.4101,53.5278,53.4017,53.5194,6200.0
2013-09-19 10:45:00,63.68,63.68,63.6,63.65,7300.0,53.5194,53.5194,53.4522,53.4942,7300.0
2013-09-19 10:50:00,63.63,63.67,63.62,63.67,4500.0,53.4774,53.511,53.469,53.511,4500.0
2013-09-19 10:55:00,63.67,63.78,63.67,63.75,8800.0,53.511,53.6034,53.511,53.5782,8800.0
2013-09-19 11:00:00,63.73,63.73,63.7,63.71,4100.0,53.5614,53.5614,53.5362,53.5446,4100.0
2013-09-19 11:05:00,63.73,63.75,63.71,63.72,4800.0,53.5614,53.5782,53.5446,53.553,4800.0
2013-09-19 11:10:00,63.72,63.75,63.68,63.75,4600.0,53.553,53.5782,53.5194,53.5782,4600.0
2013-09-19 11:15:00,63.75,63.75,63.67,63.75,8000.0,53.5782,53.5782,53.511,53.5782,8000.0
2013-09-19 11:20:00,63.77,63.77,63.72,63.74,5700.0,53.595,53.595,53.553,53.5698,5700.0
2013-09-19 11:25:00,63.75,63.77,63.75,63.75,7000.0,53.5782,53.595,53.5782,53.5782,7000.0
2013-09-19 11:30:00,63.73,63.76,63.63,63.64,15000.0,53.5614,53.5866,53.4774,53.4858,15000.0
2013-09-19 11:35:00,63.66,63.74,63.64,63.64,6100.0,53.5026,53.5698,53.4858,53.4858,6100.0
2013-09-19 11:40:00,63.66,63.67,63.65,63.65,6700.0,53.5026,53.511,53.4942,53.4942,6700.0
2013-09-19 11:45:00,63.61,63.66,63.61,63.64,3100.0,53.4606,53.5026,53.4606,53.4858,3100.0
2013-09-19 11:50:00,63.62,63.63,63.59,63.6,3100.0,53.469,53.4774,53.4437,53.4522,3100.0
2013-09-19 11:55:00,63.59,63.63,63.59,63.6,4200.0,53.4437,53.4774,53.4437,53.4522,4200.0
2013-09-19 12:00:00,63.63,63.63,63.59,63.6,12300.0,53.4774,53.4774,53.4437,53.4522,12300.0
2013-09-19 12:05:00,63.61,63.61,63.56,63.59,12500.0,53.4606,53.4606,53.4185,53.4437,12500.0
2013-09-19 12:10:00,63.57,63.57,63.47,63.47,7100.0,53.4269,53.4269,53.3429,53.3429,7100.0
2013-09-19 12:15:00,63.44,63.45,63.37,63.37,7800.0,53.3177,53.3261,53.2589,53.2589,7800.0
2013-09-19 12:20:00,63.38,63.46,63.38,63.46,3800.0,53.2673,53.3345,53.2673,53.3345,3800.0
2013-09-19 12:25:00,63.47,63.51,63.47,63.51,7300.0,53.3429,53.3765,53.3429,53.3765,7300.0
2013-09-19 12:30:00,63.5,63.5,63.4,63.42,4800.0,53.3681,53.3681,53.2841,53.3009,4800.0
2013-09-19 12:35:00,63.42,63.45,63.41,63.45,4000.0,53.3009,53.3261,53.2925,53.3261,4000.0
2013-09-19 12:40:00,63.45,63.52,63.45,63.5,2200.0,53.3261,53.3849,53.3261,53.3681,2200.0
2013-09-19 12:45:00,63.5,63.51,63.44,63.44,5700.0,53.3681,53.3765,53.3177,53.3177,5700.0
2013-09-19 12:50:00,63.46,63.52,63.45,63.47,4800.0,53.3345,53.3849,53.3261,53.3429,4800.0
2013-09-19 12:55:00,63.47,63.49,63.44,63.47,2300.0,53.3429,53.3597,53.3177,53.3429,2300.0
2013-09-19 13:00:00,63.46,63.51,63.45,63.47,10400.0,53.3345,53.3765,53.3261,53.3429,10400.0
2013-09-19 13:05:00,63.46,63.5,63.45,63.46,6700.0,53.3345,53.3681,53.3261,53.3345,6700.0
2013-09-19 13:10:00,63.44,63.49,63.44,63.48,5700.0,53.3177,53.3597,53.3177,53.3513,5700.0
2013-09-19 13:15:00,63.47,63.48,63.47,63.47,800.0,53.3429,53.3513,53.3429,53.3429,800.0
2013-09-19 13:20:00,63.48,63.49,63.42,63.42,4500.0,53.3513,53.3597,53.3009,53.3009,4500.0
2013-09-19 13:25:00,63.42,63.54,63.42,63.54,5900.0,53.3009,53.4017,53.3009,53.4017,5900.0
2013-09-19 13:30:00,63.54,63.56,63.53,63.55,5100.0,53.4017,53.4185,53.3933,53.4101,5100.0
2013-09-19 13:35:00,63.55,63.61,63.54,63.61,7200.0,53.4101,53.4606,53.4017,53.4606,7200.0
2013-09-19 13:40:00,63.61,63.62,63.57,63.57,6900.0,53.4606,53.469,53.4269,53.4269,6900.0
2013-09-19 13:45:00,63.57,63.58,63.53,63.57,4300.0,53.4269,53.4353,53.3933,53.4269,4300.0
2013-09-19 13:50:00,63.57,63.57,63.55,63.56,3300.0,53.4269,53.4269,53.4101,53.4185,3300.0
2013-09-19 13:55:00,63.57,63.61,63.57,63.6,4800.0,53.4269,53.4606,53.4269,53.4522,4800.0
2013-09-19 14:00:00,63.6,63.6,63.58,63.59,4300.0,53.4522,53.4522,53.4353,53.4437,4300.0
2013-09-19 14:05:00,63.6,63.61,63.58,63.59,6300.0,53.4522,53.4606,53.4353,53.4437,6300.0
2013-09-19 14:10:00,63.59,63.6,63.57,63.6,4700.0,53.4437,53.4522,53.4269,53.4522,4700.0
2013-09-19 14:15:00,63.6,63.61,63.58,63.6,8500.0,53.4522,53.4606,53.4353,53.4522,8500.0
2013-09-19 14:20:00,63.61,63.61,63.59,63.6,4000.0,53.4606,53.4606,53.4437,53.4522,4000.0
2013-09-19 14:25:00,63.61,63.61,63.57,63.6,7400.0,53.4606,53.4606,53.4269,53.4522,7400.0
2013-09-19 14:30:00,63.6,63.6,63.57,63.59,9000.0,53.4522,53.4522,53.4269,53.4437,9000.0
2013-09-19 14:35:00,63.6,63.61,63.57,63.6,7900.0,53.4522,53.4606,53.4269,53.4522,7900.0
2013-09-19 14:40:00,63.6,63.6,63.54,63.55,4100.0,53.4522,53.4522,53.4017,53.4101,4100.0
2013-09-19 14:45:00,63.56,63.61,63.56,63.59,13300.0,53.4185,53.4606,53.4185,53.4437,13300.0
2013-09-19 14:50:00,63.59,63.61,63.58,63.58,7100.0,53.4437,53.4606,53.4353,53.4353,7100.0
2013-09-19 14:55:00,63.59,63.6,63.59,63.6,4600.0,53.4437,53.4522,53.4437,53.4522,4600.0
2013-09-19 15:00:00,63.6,63.61,63.58,63.58,10200.0,53.4522,53.4606,53.4353,53.4353,10200.0
2013-09-19 15:05:00,63.59,63.6,63.56,63.59,17000.0,53.4437,53.4522,53.4185,53.4437,17000.0
2013-09-19 15:10:00,63.58,63.61,63.57,63.6,15500.0,53.4353,53.4606,53.4269,53.4522,15500.0
2013-09-19 15:15:00,63.61,63.61,63.59,63.6,7900.0,53.4606,53.4606,53.4437,53.4522,7900.0
2013-09-19 15:20:00,63.6,63.61,63.59,63.59,11300.0,53.4522,53.4606,53.4437,53.4437,11300.0
2013-09-19 15:25:00,63.59,63.59,63.55,63.59,12200.0,53.4437,53.4437,53.4101,53.4437,12200.0
2013-09-19 15:30:00,63.59,63.61,63.58,63.6,13500.0,53.4437,53.4606,53.4353,53.4522,13500.0
2013-09-19 15:35:00,63.59,63.61,63.57,63.6,13500.0,53.4437,53.4606,53.4269,53.4522,13500.0
2013-09-19 15:40:00,63.6,63.61,63.59,63.6,13700.0,53.4522,53.4606,53.4437,53.4522,13700.0
2013-09-19 15:45:00,63.61,63.61,63.55,63.57,16800.0,53.4606,53.4606,53.4101,53.4269,16800.0
2013-09-19 15:50:00,63.56,63.6,63.52,63.54,19800.0,53.4185,53.4522,53.3849,53.4017,19800.0
2013-09-19 15:55:00,63.53,63.6,63.51,63.58,21900.0,53.3933,53.4522,53.3765,53.4353,21900.0
2013-09-20 09:30:00,63.65,64.16,63.44,63.96,80000.0,53.4942,53.9228,53.3177,53.7547,80000.0
2013-09-20 09:35:00,63.89,63.9,63.74,63.74,2600.0,53.6959,53.7043,53.5698,53.5698,2600.0
2013-09-20 09:40:00,63.66,63.72,63.59,63.61,6500.0,53.5026,53.553,53.4437,53.4606,6500.0
2013-09-20 09:45:00,63.61,63.61,63.37,63.38,4300.0,53.4606,53.4606,53.2589,53.2673,4300.0
2013-09-20 09:50:00,63.39,63.45,63.26,63.26,8100.0,53.2757,53.3261,53.1664,53.1664,8100.0
2013-09-20 09:55:00,63.26,63.29,63.15,63.15,9600.0,53.1664,53.1916,53.074,53.074,9600.0
2013-09-20 10:00:00,63.18,63.37,63.18,63.3,7800.0,53.0992,53.2589,53.0992,53.2,7800.0
2013-09-20 10:05:00,63.26,63.27,63.19,63.23,4700.0,53.1664,53.1748,53.1076,53.1412,4700.0
2013-09-20 10:10:00,63.25,63.31,63.21,63.25,9300.0,53.158,53.2084,53.1244,53.158,9300.0
2013-09-20 10:15:00,63.26,63.26,63.19,63.19,1200.0,53.1664,53.1664,53.1076,53.1076,1200.0
2013-09-20 10:20:00,63.22,63.22,63.08,63.14,6200.0,53.1328,53.1328,53.0151,53.0656,6200.0
2013-09-20 10:25:00,63.14,63.18,63.06,63.07,3800.0,53.0656,53.0992,52.9983,53.0067,3800.0
2013-09-20 10:30:00,63.08,63.14,63.08,63.13,2100.0,53.0151,53.0656,53.0151,53.0571,2100.0
2013-09-20 10:35:00,63.12,63.14,63.08,63.13,5700.0,53.0487,53.0656,53.0151,53.0571,5700.0
2013-09-20 10:40:00,63.13,63.17,63.11,63.17,10100.0,53.0571,53.0908,53.0403,53.0908,10100.0
2013-09-20 10:45:00,63.13,63.17,63.1,63.13,9700.0,53.0571,53.0908,53.0319,53.0571,9700.0
2013-09-20 10:50:00,63.15,63.19,63.13,63.18,5800.0,53.074,53.1076,53.0571,53.0992,5800.0
2013-09-20 10:55:00,63.16,63.16,63.11,63.15,1900.0,53.0824,53.0824,53.0403,53.074,1900.0
2013-09-20 11:00:00,63.14,63.21,63.08,63.18,23500.0,53.0656,53.1244,53.0151,53.0992,23500.0
2013-09-20 11:05:00,63.19,63.19,63.08,63.1,5700.0,53.1076,53.1076,53.0151,53.0319,5700.0
2013-09-20 11:10:00,63.1,63.14,63.09,63.12,4400.0,53.0319,53.0656,53.0235,53.0487,4400.0
2013-09-20 11:15:00,63.09,63.15,63.09,63.12,11700.0,53.0235,53.074,53.0235,53.0487,11700.0
2013-09-20 11:20:00,63.12,63.12,62.97,63.0,5100.0,53.0487,53.0487,52.9227,52.9479,5100.0
2013-09-20 11:25:00,63.01,63.11,63.01,63.08,14300.0,52.9563,53.0403,52.9563,53.0151,14300.0
2013-09-20 11:30:00,63.1,63.11,63.05,63.08,3500.0,53.0319,53.0403,52.9899,53.0151,3500.0
2013-09-20 11:35:00,63.13,63.18,63.11,63.12,11900.0,53.0571,53.0992,53.0403,53.0487,11900.0
2013-09-20 11:40:00,63.13,63.23,63.13,63.19,4900.0,53.0571,53.1412,53.0571,53.1076,4900.0
2013-09-20 11:45:00,63.23,63.36,63.23,63.28,10400.0,53.1412,53.2504,53.1412,53.1832,10400.0
2013-09-20 11:50:00,63.33,63.34,63.2,63.2,7900.0,53.2252,53.2336,53.116,53.116,7900.0
2013-09-20 11:55:00,63.19,63.25,63.15,63.16,6600.0,53.1076,53.158,53.074,53.0824,6600.0
2013-09-20 12:00:00,63.2,63.22,63.17,63.22,2900.0,53.116,53.1328,53.0908,53.1328,2900.0
2013-09-20 12:05:00,63.23,63.27,63.2,63.24,9100.0,53.1412,53.1748,53.116,53.1496,9100.0
2013-09-20 12:10:00,63.24,63.27,63.17,63.17,4300.0,53.1496,53.1748,53.0908,53.0908,4300.0
2013-09-20 12:15:00,63.18,63.2,63.17,63.19,4500.0,53.0992,53.116,53.0908,53.1076,4500.0
2013-09-20 12:20:00,63.19,63.2,63.12,63.12,3900.0,53.1076,53.116,53.0487,53.0487,3900.0
2013-09-20 12:25:00,63.12,63.21,63.11,63.19,4900.0,53.0487,53.1244,53.0403,53.1076,4900.0
2013-09-20 12:30:00,63.19,63.23,63.19,63.23,5900.0,53.1076,53.1412,53.1076,53.1412,5900.0
2013-09-20 12:35:00,63.23,63.25,63.2,63.23,9500.0,53.1412,53.158,53.116,53.1412,9500.0
2013-09-20 12:40:00,63.25,63.27,63.18,63.19,8800.0,53.158,53.1748,53.0992,53.1076,8800.0
2013-09-20 12:45:00,63.21,63.24,63.2,63.24,1300.0,53.1244,53.1496,53.116,53.1496,1300.0
2013-09-20 12:50:00,63.26,63.26,63.21,63.22,7000.0,53.1664,53.1664,53.1244,53.1328,7000.0
2013-09-20 12:55:00,63.23,63.3,63.21,63.28,4900.0,53.1412,53.2,53.1244,53.1832,4900.0
2013-09-20 13:00:00,63.3,63.32,63.28,63.31,4600.0,53.2,53.2168,53.1832,53.2084,4600.0
2013-09-20 13:05:00,63.31,63.31,63.26,63.29,5400.0,53.2084,53.2084,53.1664,53.1916,5400.0
2013-09-20 13:10:00,63.26,63.29,63.24,63.27,5600.0,53.1664,53.1916,53.1496,53.1748,5600.0
2013-09-20 13:15:00,63.24,63.27,63.18,63.2,6500.0,53.1496,53.1748,53.0992,53.116,6500.0
2013-09-20 13:20:00,63.21,63.26,63.21,63.22,6900.0,53.1244,53.1664,53.1244,53.1328,6900.0
2013-09-20 13:25:00,63.19,63.27,63.19,63.19,8600.0,53.1076,53.1748,53.1076,53.1076,8600.0
2013-09-20 13:30:00,63.22,63.25,63.18,63.18,5100.0,53.1328,53.158,53.0992,53.0992,5100.0
2013-09-20 13:35:00,63.2,63.2,63.16,63.19,6800.0,53.116,53.116,53.0824,53.1076,6800.0
2013-09-20 13:40:00,63.19,63.19,63.03,63.04,8200.0,53.1076,53.1076,52.9731,52.9815,8200.0
2013-09-20 13:45:00,63.05,63.12,63.05,63.09,9400.0,52.9899,53.0487,52.9899,53.0235,9400.0
2013-09-20 13:50:00,63.09,63.09,63.02,63.02,4700.0,53.0235,53.0235,52.9647,52.9647,4700.0
2013-09-20 13:55:00,63.04,63.07,63.0,63.0,7800.0,52.9815,53.0067,52.9479,52.9479,7800.0
2013-09-20 14:00:00,63.01,63.02,62.97,63.02,5000.0,52.9563,52.9647,52.9227,52.9647,5000.0
2013-09-20 14:05:00,63.02,63.07,63.02,63.06,6300.0,52.9647,53.0067,52.9647,52.9983,6300.0
2013-09-20 14:10:00,63.05,63.06,63.03,63.06,13100.0,52.9899,52.9983,52.9731,52.9983,13100.0
2013-09-20 14:15:00,63.05,63.11,63.05,63.11,5400.0,52.9899,53.0403,52.9899,53.0403,5400.0
2013-09-20 14:20:00,63.12,63.17,63.1,63.17,6900.0,53.0487,53.0908,53.0319,53.0908,6900.0
2013-09-20 14:25:00,63.17,63.18,63.15,63.15,8200.0,53.0908,53.0992,53.074,53.074,8200.0
2013-09-20 14:30:00,63.16,63.18,63.15,63.16,4900.0,53.0824,53.0992,53.074,53.0824,4900.0
2013-09-20 14:35:00,63.16,63.16,63.09,63.09,6900.0,53.0824,53.0824,53.0235,53.0235,6900.0
2013-09-20 14:40:00,63.09,63.17,63.08,63.12,20300.0,53.0235,53.0908,53.0151,53.0487,20300.0
2013-09-20 14:45:00,63.12,63.19,63.12,63.19,15000.0,53.0487,53.1076,53.0487,53.1076,15000.0
2013-09-20 14:50:00,63.21,63.26,63.21,63.22,11900.0,53.1244,53.1664,53.1244,53.1328,11900.0
2013-09-20 14:55:00,63.22,63.27,63.22,63.25,11600.0,53.1328,53.1748,53.1328,53.158,11600.0
2013-09-20 15:00:00,63.26,63.27,63.25,63.26,12000.0,53.1664,53.1748,53.158,53.1664,12000.0
2013-09-20 15:05:00,63.26,63.32,63.26,63.29,15900.0,53.1664,53.2168,53.1664,53.1916,15900.0
2013-09-20 15:10:00,63.28,63.32,63.25,63.3,18900.0,53.1832,53.2168,53.158,53.2,18900.0
2013-09-20 15:15:00,63.3,63.31,63.26,63.28,19100.0,53.2,53.2084,53.1664,53.1832,19100.0
2013-09-20 15:20:00,63.28,63.28,63.23,63.24,11600.0,53.1832,53.1832,53.1412,53.1496,11600.0
2013-09-20 15:25:00,63.25,63.28,63.22,63.23,27500.0,53.158,53.1832,53.1328,53.1412,27500.0
2013-09-20 15:30:00,63.23,63.25,63.15,63.16,21700.0,53.1412,53.158,53.074,53.0824,21700.0
2013-09-20 15:35:00,63.16,63.23,63.16,63.2,22800.0,53.0824,53.1412,53.0824,53.116,22800.0
2013-09-20 15:40:00,63.2,63.28,63.2,63.23,28300.0,53.116,53.1832,53.116,53.1412,28300.0
2013-09-20 15:45:00,63.2,63.23,63.11,63.19,27500.0,53.116,53.1412,53.0403,53.1076,27500.0
2013-09-20 15:50:00,63.18,63.33,63.17,63.3,33800.0,53.0992,53.2252,53.0908,53.2,33800.0
2013-09-20 15:55:00,63.28,63.28,63.15,63.16,24100.0,53.1832,53.1832,53.074,53.0824,24100.0
2013-09-23 09:30:00,63.0,63.16,62.75,62.89,19000.0,52.9479,53.0824,52.7378,52.8554,19000.0
2013-09-23 09:35:00,62.85,62.99,62.79,62.94,10600.0,52.8218,52.9395,52.7714,52.8975,10600.0
2013-09-23 09:40:00,62.89,62.92,62.75,62.87,15300.0,52.8554,52.8807,52.7378,52.8386,15300.0
2013-09-23 09:45:00,62.89,63.02,62.86,62.9,7900.0,52.8554,52.9647,52.8302,52.8638,7900.0
2013-09-23 09:50:00,62.9,63.14,62.89,63.09,11600.0,52.8638,53.0656,52.8554,53.0235,11600.0
2013-09-23 09:55:00,63.12,63.26,63.12,63.21,6500.0,53.0487,53.1664,53.0487,53.1244,6500.0
2013-09-23 10:00:00,63.23,63.42,63.23,63.32,10100.0,53.1412,53.3009,53.1412,53.2168,10100.0
2013-09-23 10:05:00,63.32,63.38,63.23,63.23,23400.0,53.2168,53.2673,53.1412,53.1412,23400.0
2013-09-23 10:10:00,63.23,63.25,63.12,63.21,8200.0,53.1412,53.158,53.0487,53.1244,8200.0
2013-09-23 10:15:00,63.22,63.26,63.17,63.23,4800.0,53.1328,53.1664,53.0908,53.1412,4800.0
2013-09-23 10:20:00,63.26,63.29,63.17,63.2,4200.0,53.1664,53.1916,53.0908,53.116,4200.0
2013-09-23 10:25:00,63.17,63.17,63.0,63.05,4900.0,53.0908,53.0908,52.9479,52.9899,4900.0
2013-09-23 10:30:00,63.05,63.2,63.05,63.08,4100.0,52.9899,53.116,52.9899,53.0151,4100.0
2013-09-23 10:35:00,63.12,63.12,62.95,62.95,2800.0,53.0487,53.0487,52.9059,52.9059,2800.0
2013-09-23 10:40:00,62.93,62.94,62.83,62.88,2300.0,52.8891,52.8975,52.805,52.847,2300.0
2013-09-23 10:45:00,62.91,62.95,62.89,62.94,5000.0,52.8722,52.9059,52.8554,52.8975,5000.0
2013-09-23 10:50:00,62.93,62.93,62.83,62.86,3300.0,52.8891,52.8891,52.805,52.8302,3300.0
2013-09-23 10:55:00,62.85,62.87,62.72,62.73,7000.0,52.8218,52.8386,52.7126,52.721,7000.0
2013-09-23 11:00:00,62.71,62.9,62.71,62.87,5100.0,52.7042,52.8638,52.7042,52.8386,5100.0
2013-09-23 11:05:00,62.88,62.88,62.85,62.85,1800.0,52.847,52.847,52.8218,52.8218,1800.0
2013-09-23 11:10:00,62.84,62.91,62.84,62.86,7000.0,52.8134,52.8722,52.8134,52.8302,7000.0
2013-09-23 11:15:00,62.88,62.98,62.86,62.91,6100.0,52.847,52.9311,52.8302,52.8722,6100.0
2013-09-23 11:20:00,62.91,62.92,62.88,62.91,4000.0,52.8722,52.8807,52.847,52.8722,4000.0
2013-09-23 11:25:00,62.9,62.97,62.9,62.91,3800.0,52.8638,52.9227,52.8638,52.8722,3800.0
2013-09-23 11:30:00,62.94,62.94,62.85,62.86,2800.0,52.8975,52.8975,52.8218,52.8302,2800.0
2013-09-23 11:35:00,62.87,62.9,62.82,62.9,5100.0,52.8386,52.8638,52.7966,52.8638,5100.0
2013-09-23 11:40:00,62.92,62.96,62.89,62.94,3600.0,52.8807,52.9143,52.8554,52.8975,3600.0
2013-09-23 11:45:00,62.95,62.96,62.9,62.96,3000.0,52.9059,52.9143,52.8638,52.9143,3000.0
2013-09-23 11:50:00,62.94,63.08,62.9,63.08,5800.0,52.8975,53.0151,52.8638,53.0151,5800.0
2013-09-23 11:55:00,63.06,63.1,63.03,63.04,6100.0,52.9983,53.0319,52.9731,52.9815,6100.0
2013-09-23 12:00:00,63.04,63.14,63.04,63.14,4600.0,52.9815,53.0656,52.9815,53.0656,4600.0
2013-09-23 12:05:00,63.13,63.18,63.12,63.18,3400.0,53.0571,53.0992,53.0487,53.0992,3400.0
2013-09-23 12:10:00,63.17,63.23,63.16,63.17,3500.0,53.0908,53.1412,53.0824,53.0908,3500.0
2013-09-23 12:15:00,63.18,63.21,63.14,63.14,3100.0,53.0992,53.1244,53.0656,53.0656,3100.0
2013-09-23 12:20:00,63.14,63.15,63.13,63.15,2000.0,53.0656,53.074,53.0571,53.074,2000.0
2013-09-23 12:25:00,63.14,63.15,63.12,63.15,1700.0,53.0656,53.074,53.0487,53.074,1700.0
2013-09-23 12:30:00,63.15,63.15,63.11,63.15,4300.0,53.074,53.074,53.0403,53.074,4300.0
2013-09-23 12:35:00,63.1,63.14,63.1,63.14,1800.0,53.0319,53.0656,53.0319,53.0656,1800.0
2013-09-23 12:40:00,63.13,63.16,63.13,63.14,3300.0,53.0571,53.0824,53.0571,53.0656,3300.0
2013-09-23 12:45:00,63.12,63.14,63.1,63.11,10200.0,53.0487,53.0656,53.0319,53.0403,10200.0
2013-09-23 12:50:00,63.11,63.15,63.11,63.14,2400.0,53.0403,53.074,53.0403,53.0656,2400.0
2013-09-23 12:55:00,63.14,63.15,63.1,63.1,3500.0,53.0656,53.074,53.0319,53.0319,3500.0
2013-09-23 13:00:00,63.12,63.12,63.08,63.12,5100.0,53.0487,53.0487,53.0151,53.0487,5100.0
2013-09-23 13:05:00,63.13,63.14,63.1,63.14,2100.0,53.0571,53.0656,53.0319,53.0656,2100.0
2013-09-23 13:10:00,63.15,63.16,63.09,63.09,1900.0,53.074,53.0824,53.0235,53.0235,1900.0
2013-09-23 13:15:00,63.07,63.08,63.06,63.07,5700.0,53.0067,53.0151,52.9983,53.0067,5700.0
2013-09-23 13:20:00,63.08,63.11,63.08,63.1,4200.0,53.0151,53.0403,53.0151,53.0319,4200.0
2013-09-23 13:25:00,63.12,63.13,63.11,63.11,1300.0,53.0487,53.0571,53.0403,53.0403,1300.0
2013-09-23 13:30:00,63.12,63.15,63.09,63.14,7700.0,53.0487,53.074,53.0235,53.0656,7700.0
2013-09-23 13:35:00,63.13,63.13,63.05,63.05,3800.0,53.0571,53.0571,52.9899,52.9899,3800.0
2013-09-23 13:40:00,63.08,63.11,63.07,63.11,5900.0,53.0151,53.0403,53.0067,53.0403,5900.0
2013-09-23 13:45:00,63.1,63.11,63.06,63.08,4400.0,53.0319,53.0403,52.9983,53.0151,4400.0
2013-09-23 13:50:00,63.07,63.16,63.07,63.14,5300.0,53.0067,53.0824,53.0067,53.0656,5300.0
2013-09-23 13:55:00,63.11,63.12,63.1,63.12,1900.0,53.0403,53.0487,53.0319,53.0487,1900.0
2013-09-23 14:00:00,63.13,63.14,63.12,63.12,4400.0,53.0571,53.0656,53.0487,53.0487,4400.0
2013-09-23 14:05:00,63.11,63.13,63.1,63.13,7200.0,53.0403,53.0571,53.0319,53.0571,7200.0
2013-09-23 14:10:00,63.13,63.13,63.1,63.11,3600.0,53.0571,53.0571,53.0319,53.0403,3600.0
2013-09-23 14:15:00,63.11,63.11,63.08,63.1,5500.0,53.0403,53.0403,53.0151,53.0319,5500.0
2013-09-23 14:20:00,63.11,63.11,63.03,63.03,2700.0,53.0403,53.0403,52.9731,52.9731,2700.0
2013-09-23 14:25:00,63.03,63.04,62.99,63.01,9700.0,52.9731,52.9815,52.9395,52.9563,9700.0
2013-09-23 14:30:00,62.99,63.11,62.98,63.11,19000.0,52.9395,53.0403,52.9311,53.0403,19000.0
2013-09-23 14:35:00,63.1,63.13,62.97,63.13,21900.0,53.0319,53.0571,52.9227,53.0571,21900.0
2013-09-23 14:40:00,63.11,63.11,63.0,63.11,20800.0,53.0403,53.0403,52.9479,53.0403,20800.0
2013-09-23 14:45:00,63.1,63.12,63.06,63.09,14300.0,53.0319,53.0487,52.9983,53.0235,14300.0
2013-09-23 14:50:00,63.08,63.2,63.08,63.2,8900.0,53.0151,53.116,53.0151,53.116,8900.0
2013-09-23 14:55:00,63.18,63.18,63.11,63.13,5600.0,53.0992,53.0992,53.0403,53.0571,5600.0
2013-09-23 15:00:00,63.12,63.14,63.1,63.14,11900.0,53.0487,53.0656,53.0319,53.0656,11900.0
2013-09-23 15:05:00,63.13,63.16,63.1,63.1,5100.0,53.0571,53.0824,53.0319,53.0319,5100.0
2013-09-23 15:10:00,63.12,63.15,63.04,63.11,15500.0,53.0487,53.074,52.9815,53.0403,15500.0
2013-09-23 15:15:00,63.1,63.16,63.1,63.15,5800.0,53.0319,53.0824,53.0319,53.074,5800.0
2013-09-23 15:20:00,63.16,63.17,63.07,63.11,9700.0,53.0824,53.0908,53.0067,53.0403,9700.0
2013-09-23 15:25:00,63.11,63.14,63.09,63.1,8200.0,53.0403,53.0656,53.0235,53.0319,8200.0
2013-09-23 15:30:00,63.1,63.15,63.08,63.15,20200.0,53.0319,53.074,53.0151,53.074,20200.0
2013-09-23 15:35:00,63.12,63.19,63.12,63.13,15700.0,53.0487,53.1076,53.0487,53.0571,15700.0
2013-09-23 15:40:00,63.13,63.2,63.11,63.18,15300.0,53.0571,53.116,53.0403,53.0992,15300.0
2013-09-23 15:45:00,63.18,63.19,63.11,63.14,25000.0,53.0992,53.1076,53.0403,53.0656,25000.0
2013-09-23 15:50:00,63.13,63.14,63.07,63.08,18300.0,53.0571,53.0656,53.0067,53.0151,18300.0
2013-09-23 15:55:00,63.08,63.09,63.01,63.02,51300.0,53.0151,53.0235,52.9563,52.9647,51300.0
2013-09-24 09:30:00,62.27,62.27,60.89,61.24,71900.0,52.3344,52.3344,51.1746,51.4687,71900.0
2013-09-24 09:35:00,61.16,62.03,61.16,61.96,30500.0,51.4015,52.1327,51.4015,52.0738,30500.0
2013-09-24 09:40:00,62.01,62.05,61.91,62.05,41700.0,52.1159,52.1495,52.0318,52.1495,41700.0
2013-09-24 09:45:00,62.03,62.04,61.8,61.91,32100.0,52.1327,52.1411,51.9394,52.0318,32100.0
2013-09-24 09:50:00,61.88,61.88,61.58,61.59,24600.0,52.0066,52.0066,51.7545,51.7629,24600.0
2013-09-24 09:55:00,61.59,61.94,61.54,61.89,31300.0,51.7629,52.057,51.7208,52.015,31300.0
2013-09-24 10:00:00,61.87,61.98,61.78,61.95,14600.0,51.9982,52.0906,51.9225,52.0654,14600.0
2013-09-24 10:05:00,61.95,62.02,61.77,61.78,13900.0,52.0654,52.1243,51.9141,51.9225,13900.0
2013-09-24 10:10:00,61.79,61.9,61.71,61.72,6200.0,51.931,52.0234,51.8637,51.8721,6200.0
2013-09-24 10:15:00,61.75,61.84,61.72,61.82,7900.0,51.8973,51.973,51.8721,51.9562,7900.0
2013-09-24 10:20:00,61.86,61.94,61.82,61.91,5600.0,51.9898,52.057,51.9562,52.0318,5600.0
2013-09-24 10:25:00,61.9,61.99,61.8,61.97,8000.0,52.0234,52.099,51.9394,52.0822,8000.0
2013-09-24 10:30:00,62.0,62.04,61.98,62.01,12100.0,52.1074,52.1411,52.0906,52.1159,12100.0
2013-09-24 10:35:00,62.01,62.17,61.99,62.0,18000.0,52.1159,52.2503,52.099,52.1074,18000.0
2013-09-24 10:40:00,61.98,62.1,61.98,62.08,5200.0,52.0906,52.1915,52.0906,52.1747,5200.0
2013-09-24 10:45:00,62.06,62.13,62.03,62.03,9700.0,52.1579,52.2167,52.1327,52.1327,9700.0
2013-09-24 10:50:00,62.04,62.21,62.02,62.21,8600.0,52.1411,52.2839,52.1243,52.2839,8600.0
2013-09-24 10:55:00,62.2,62.23,62.16,62.19,9300.0,52.2755,52.3007,52.2419,52.2671,9300.0
2013-09-24 11:00:00,62.19,62.25,62.19,62.22,13100.0,52.2671,52.3176,52.2671,52.2923,13100.0
2013-09-24 11:05:00,62.23,62.25,62.19,62.19,12800.0,52.3007,52.3176,52.2671,52.2671,12800.0
2013-09-24 11:10:00,62.21,62.25,62.21,62.25,4100.0,52.2839,52.3176,52.2839,52.3176,4100.0
2013-09-24 11:15:00,62.25,62.26,62.22,62.26,17900.0,52.3176,52.326,52.2923,52.326,17900.0
2013-09-24 11:20:00,62.24,62.35,62.24,62.28,7800.0,52.3092,52.4016,52.3092,52.3428,7800.0
2013-09-24 11:25:00,62.28,62.29,62.23,62.25,3900.0,52.3428,52.3512,52.3007,52.3176,3900.0
2013-09-24 11:30:00,62.26,62.34,62.26,62.34,2400.0,52.326,52.3932,52.326,52.3932,2400.0
2013-09-24 11:35:00,62.33,62.41,62.33,62.4,6000.0,52.3848,52.452,52.3848,52.4436,6000.0
2013-09-24 11:40:00,62.37,62.4,62.37,62.4,1800.0,52.4184,52.4436,52.4184,52.4436,1800.0
2013-09-24 11:45:00,62.38,62.4,62.29,62.29,11200.0,52.4268,52.4436,52.3512,52.3512,11200.0
2013-09-24 11:50:00,62.28,62.34,62.27,62.34,3000.0,52.3428,52.3932,52.3344,52.3932,3000.0
2013-09-24 11:55:00,62.37,62.37,62.33,62.36,2700.0,52.4184,52.4184,52.3848,52.41,2700.0
2013-09-24 12:00:00,62.36,62.36,62.32,62.33,4200.0,52.41,52.41,52.3764,52.3848,4200.0
2013-09-24 12:05:00,62.33,62.35,62.33,62.34,2200.0,52.3848,52.4016,52.3848,52.3932,2200.0
2013-09-24 12:10:00,62.36,62.4,62.35,62.39,4600.0,52.41,52.4436,52.4016,52.4352,4600.0
2013-09-24 12:15:00,62.4,62.4,62.37,62.37,4900.0,52.4436,52.4436,52.4184,52.4184,4900.0
2013-09-24 12:20:00,62.37,62.4,62.37,62.4,5900.0,52.4184,52.4436,52.4184,52.4436,5900.0
2013-09-24 12:25:00,62.39,62.4,62.36,62.39,2900.0,52.4352,52.4436,52.41,52.4352,2900.0
2013-09-24 12:30:00,62.38,62.42,62.36,62.36,23200.0,52.4268,52.4604,52.41,52.41,23200.0
2013-09-24 12:35:00,62.36,62.46,62.36,62.45,6700.0,52.41,52.494,52.41,52.4856,6700.0
2013-09-24 12:40:00,62.43,62.47,62.43,62.47,2500.0,52.4688,52.5025,52.4688,52.5025,2500.0
2013-09-24 12:45:00,62.47,62.49,62.44,62.44,2800.0,52.5025,52.5193,52.4772,52.4772,2800.0
2013-09-24 12:50:00,62.41,62.42,62.4,62.4,3100.0,52.452,52.4604,52.4436,52.4436,3100.0
2013-09-24 12:55:00,62.41,62.5,62.41,62.49,4500.0,52.452,52.5277,52.452,52.5193,4500.0
2013-09-24 13:00:00,62.49,62.5,62.47,62.47,14200.0,52.5193,52.5277,52.5025,52.5025,14200.0
2013-09-24 13:05:00,62.45,62.46,62.44,62.46,1600.0,52.4856,52.494,52.4772,52.494,1600.0
2013-09-24 13:10:00,62.46,62.51,62.45,62.51,22900.0,52.494,52.5361,52.4856,52.5361,22900.0
2013-09-24 13:15:00,62.51,62.53,62.5,62.52,2500.0,52.5361,52.5529,52.5277,52.5445,2500.0
2013-09-24 13:20:00,62.52,62.56,62.52,62.54,4300.0,52.5445,52.5781,52.5445,52.5613,4300.0
2013-09-24 13:25:00,62.55,62.68,62.55,62.67,6900.0,52.5697,52.6789,52.5697,52.6705,6900.0
2013-09-24 13:30:00,62.67,62.71,62.58,62.58,8200.0,52.6705,52.7042,52.5949,52.5949,8200.0
2013-09-24 13:35:00,62.58,62.6,62.55,62.58,5200.0,52.5949,52.6117,52.5697,52.5949,5200.0
2013-09-24 13:40:00,62.58,62.59,62.52,62.53,7800.0,52.5949,52.6033,52.5445,52.5529,7800.0
2013-09-24 13:45:00,62.53,62.59,62.52,62.56,5300.0,52.5529,52.6033,52.5445,52.5781,5300.0
2013-09-24 13:50:00,62.55,62.57,62.55,62.57,1900.0,52.5697,52.5865,52.5697,52.5865,1900.0
2013-09-24 13:55:00,62.57,62.6,62.55,62.59,4300.0,52.5865,52.6117,52.5697,52.6033,4300.0
2013-09-24 14:00:00,62.6,62.68,62.6,62.67,5700.0,52.6117,52.6789,52.6117,52.6705,5700.0
2013-09-24 14:05:00,62.66,62.68,62.62,62.68,3400.0,52.6621,52.6789,52.6285,52.6789,3400.0
2013-09-24 14:10:00,62.66,62.67,62.6,62.6,2700.0,52.6621,52.6705,52.6117,52.6117,2700.0
2013-09-24 14:15:00,62.6,62.64,62.6,62.64,29300.0,52.6117,52.6453,52.6117,52.6453,29300.0
2013-09-24 14:20:00,62.65,62.66,62.63,62.63,5100.0,52.6537,52.6621,52.6369,52.6369,5100.0
2013-09-24 14:25:00,62.63,62.63,62.54,62.56,7100.0,52.6369,52.6369,52.5613,52.5781,7100.0
2013-09-24 14:30:00,62.56,62.62,62.55,62.6,8000.0,52.5781,52.6285,52.5697,52.6117,8000.0
2013-09-24 14:35:00,62.6,62.61,62.59,62.59,7000.0,52.6117,52.6201,52.6033,52.6033,7000.0
2013-09-24 14:40:00,62.6,62.63,62.6,62.63,7900.0,52.6117,52.6369,52.6117,52.6369,7900.0
2013-09-24 14:45:00,62.64,62.68,62.64,62.67,6200.0,52.6453,52.6789,52.6453,52.6705,6200.0
2013-09-24 14:50:00,62.66,62.67,62.64,62.64,4100.0,52.6621,52.6705,52.6453,52.6453,4100.0
2013-09-24 14:55:00,62.66,62.67,62.64,62.66,7800.0,52.6621,52.6705,52.6453,52.6621,7800.0
2013-09-24 15:00:00,62.66,62.66,62.56,62.59,8000.0,52.6621,52.6621,52.5781,52.6033,8000.0
2013-09-24 15:05:00,62.6,62.66,62.59,62.66,6400.0,52.6117,52.6621,52.6033,52.6621,6400.0
2013-09-24 15:10:00,62.65,62.67,62.64,62.66,7400.0,52.6537,52.6705,52.6453,52.6621,7400.0
2013-09-24 15:15:00,62.67,62.74,62.67,62.74,11000.0,52.6705,52.7294,52.6705,52.7294,11000.0
2013-09-24 15:20:00,62.73,62.73,62.7,62.7,17200.0,52.721,52.721,52.6958,52.6958,17200.0
2013-09-24 15:25:00,62.71,62.72,62.54,62.54,24200.0,52.7042,52.7126,52.5613,52.5613,24200.0
2013-09-24 15:30:00,62.54,62.55,62.46,62.47,13800.0,52.5613,52.5697,52.494,52.5025,13800.0
2013-09-24 15:35:00,62.47,62.49,62.4,62.44,13400.0,52.5025,52.5193,52.4436,52.4772,13400.0
2013-09-24 15:40:00,62.44,62.57,62.43,62.53,21100.0,52.4772,52.5865,52.4688,52.5529,21100.0
2013-09-24 15:45:00,62.52,62.52,62.41,62.43,16300.0,52.5445,52.5445,52.452,52.4688,16300.0
2013-09-24 15:50:00,62.43,62.47,62.37,62.42,36200.0,52.4688,52.5025,52.4184,52.4604,36200.0
2013-09-24 15:55:00,62.42,62.5,62.36,62.48,57300.0,52.4604,52.5277,52.41,52.5109,57300.0
2013-09-25 09:30:00,62.37,62.65,62.34,62.42,18000.0,52.4184,52.6537,52.3932,52.4604,18000.0
2013-09-25 09:35:00,62.36,62.36,62.2,62.24,2400.0,52.41,52.41,52.2755,52.3092,2400.0
2013-09-25 09:40:00,62.18,62.26,62.1,62.21,2300.0,52.2587,52.326,52.1915,52.2839,2300.0
2013-09-25 09:45:00,62.18,62.26,62.04,62.23,7900.0,52.2587,52.326,52.1411,52.3007,7900.0
2013-09-25 09:50:00,62.26,62.41,62.1,62.4,6400.0,52.326,52.452,52.1915,52.4436,6400.0
2013-09-25 09:55:00,62.4,62.46,62.29,62.29,3900.0,52.4436,52.494,52.3512,52.3512,3900.0
2013-09-25 10:00:00,62.34,62.43,62.13,62.43,9100.0,52.3932,52.4688,52.2167,52.4688,9100.0
2013-09-25 10:05:00,62.43,62.47,62.27,62.27,17700.0,52.4688,52.5025,52.3344,52.3344,17700.0
2013-09-25 10:10:00,62.34,62.42,62.21,62.42,6600.0,52.3932,52.4604,52.2839,52.4604,6600.0
2013-09-25 10:15:00,62.4,62.45,62.24,62.26,10400.0,52.4436,52.4856,52.3092,52.326,10400.0
2013-09-25 10:20:00,62.25,62.33,62.25,62.32,5900.0,52.3176,52.3848,52.3176,52.3764,5900.0
2013-09-25 10:25:00,62.32,62.35,62.28,62.31,4100.0,52.3764,52.4016,52.3428,52.368,4100.0
2013-09-25 10:30:00,62.32,62.38,62.28,62.38,5100.0,52.3764,52.4268,52.3428,52.4268,5100.0
2013-09-25 10:35:00,62.41,62.44,62.38,62.38,2300.0,52.452,52.4772,52.4268,52.4268,2300.0
2013-09-25 10:40:00,62.39,62.51,62.39,62.41,28800.0,52.4352,52.5361,52.4352,52.452,28800.0
2013-09-25 10:45:00,62.43,62.47,62.41,62.41,1500.0,52.4688,52.5025,52.452,52.452,1500.0
2013-09-25 10:50:00,62.45,62.53,62.45,62.49,3100.0,52.4856,52.5529,52.4856,52.5193,3100.0
2013-09-25 10:55:00,62.51,62.51,62.42,62.42,3400.0,52.5361,52.5361,52.4604,52.4604,3400.0
2013-09-25 11:00:00,62.38,62.42,62.32,62.32,1700.0,52.4268,52.4604,52.3764,52.3764,1700.0
2013-09-25 11:05:00,62.31,62.33,62.27,62.31,17400.0,52.368,52.3848,52.3344,52.368,17400.0
2013-09-25 11:10:00,62.35,62.46,62.33,62.46,5500.0,52.4016,52.494,52.3848,52.494,5500.0
2013-09-25 11:15:00,62.47,62.64,62.47,62.61,2600.0,52.5025,52.6453,52.5025,52.6201,2600.0
2013-09-25 11:20:00,62.66,62.67,62.63,62.63,2400.0,52.6621,52.6705,52.6369,52.6369,2400.0
2013-09-25 11:25:00,62.67,62.76,62.66,62.76,7000.0,52.6705,52.7462,52.6621,52.7462,7000.0
2013-09-25 11:30:00,62.76,62.79,62.73,62.73,4700.0,52.7462,52.7714,52.721,52.721,4700.0
2013-09-25 11:35:00,62.72,62.74,62.72,62.74,8600.0,52.7126,52.7294,52.7126,52.7294,8600.0
2013-09-25 11:40:00,62.73,62.77,62.68,62.73,1900.0,52.721,52.7546,52.6789,52.721,1900.0
2013-09-25 11:45:00,62.75,62.75,62.7,62.75,1700.0,52.7378,52.7378,52.6958,52.7378,1700.0
2013-09-25 11:50:00,62.74,62.79,62.71,62.79,3100.0,52.7294,52.7714,52.7042,52.7714,3100.0
2013-09-25 11:55:00,62.8,62.8,62.74,62.77,2600.0,52.7798,52.7798,52.7294,52.7546,2600.0
2013-09-25 12:00:00,62.76,62.76,62.7,62.73,1400.0,52.7462,52.7462,52.6958,52.721,1400.0
2013-09-25 12:05:00,62.73,62.77,62.73,62.77,2100.0,52.721,52.7546,52.721,52.7546,2100.0
2013-09-25 12:10:00,62.75,62.76,62.71,62.72,1400.0,52.7378,52.7462,52.7042,52.7126,1400.0
2013-09-25 12:15:00,62.71,62.71,62.65,62.66,2600.0,52.7042,52.7042,52.6537,52.6621,2600.0
2013-09-25 12:20:00,62.66,62.66,62.52,62.55,5100.0,52.6621,52.6621,52.5445,52.5697,5100.0
2013-09-25 12:25:00,62.52,62.55,62.49,62.55,2200.0,52.5445,52.5697,52.5193,52.5697,2200.0
2013-09-25 12:30:00,62.58,62.67,62.58,62.67,900.0,52.5949,52.6705,52.5949,52.6705,900.0
2013-09-25 12:35:00,62.65,62.71,62.65,62.71,1400.0,52.6537,52.7042,52.6537,52.7042,1400.0
2013-09-25 12:40:00,62.69,62.69,62.63,62.66,1600.0,52.6874,52.6874,52.6369,52.6621,1600.0
2013-09-25 12:45:00,62.67,62.69,62.67,62.68,700.0,52.6705,52.6874,52.6705,52.6789,700.0
2013-09-25 12:50:00,62.71,62.73,62.68,62.68,2000.0,52.7042,52.721,52.6789,52.6789,2000.0
2013-09-25 12:55:00,62.66,62.69,62.65,62.65,1900.0,52.6621,52.6874,52.6537,52.6537,1900.0
2013-09-25 13:00:00,62.67,62.7,62.66,62.67,1600.0,52.6705,52.6958,52.6621,52.6705,1600.0
2013-09-25 13:05:00,62.67,62.7,62.66,62.7,2300.0,52.6705,52.6958,52.6621,52.6958,2300.0
2013-09-25 13:10:00,62.7,62.71,62.69,62.71,600.0,52.6958,52.7042,52.6874,52.7042,600.0
2013-09-25 13:15:00,62.71,62.71,62.61,62.62,1400.0,52.7042,52.7042,52.6201,52.6285,1400.0
2013-09-25 13:20:00,62.62,62.62,62.55,62.58,1700.0,52.6285,52.6285,52.5697,52.5949,1700.0
2013-09-25 13:25:00,62.56,62.56,62.52,62.52,1100.0,52.5781,52.5781,52.5445,52.5445,1100.0
2013-09-25 13:30:00,62.51,62.51,62.38,62.39,3000.0,52.5361,52.5361,52.4268,52.4352,3000.0
2013-09-25 13:35:00,62.39,62.4,62.32,62.32,4900.0,52.4352,52.4436,52.3764,52.3764,4900.0
2013-09-25 13:40:00,62.34,62.38,62.29,62.29,7100.0,52.3932,52.4268,52.3512,52.3512,7100.0
2013-09-25 13:45:00,62.28,62.36,62.28,62.36,1900.0,52.3428,52.41,52.3428,52.41,1900.0
2013-09-25 13:50:00,62.37,62.38,62.28,62.31,2700.0,52.4184,52.4268,52.3428,52.368,2700.0
2013-09-25 13:55:00,62.32,62.41,62.32,62.36,3600.0,52.3764,52.452,52.3764,52.41,3600.0
2013-09-25 14:00:00,62.38,62.41,62.38,62.39,4000.0,52.4268,52.452,52.4268,52.4352,4000.0
2013-09-25 14:05:00,62.4,62.41,62.33,62.33,2900.0,52.4436,52.452,52.3848,52.3848,2900.0
2013-09-25 14:10:00,62.32,62.33,62.27,62.33,1700.0,52.3764,52.3848,52.3344,52.3848,1700.0
2013-09-25 14:15:00,62.31,62.38,62.28,62.36,1900.0,52.368,52.4268,52.3428,52.41,1900.0
2013-09-25 14:20:00,62.34,62.35,62.31,62.31,1400.0,52.3932,52.4016,52.368,52.368,1400.0
2013-09-25 14:25:00,62.32,62.39,62.32,62.35,3200.0,52.3764,52.4352,52.3764,52.4016,3200.0
2013-09-25 14:30:00,62.33,62.4,62.31,62.37,1400.0,52.3848,52.4436,52.368,52.4184,1400.0
2013-09-25 14:35:00,62.35,62.35,62.27,62.32,2200.0,52.4016,52.4016,52.3344,52.3764,2200.0
2013-09-25 14:40:00,62.32,62.4,62.29,62.4,6600.0,52.3764,52.4436,52.3512,52.4436,6600.0
2013-09-25 14:45:00,62.37,62.39,62.34,62.34,1800.0,52.4184,52.4352,52.3932,52.3932,1800.0
2013-09-25 14:50:00,62.36,62.36,62.33,62.36,900.0,52.41,52.41,52.3848,52.41,900.0
2013-09-25 14:55:00,62.35,62.4,62.28,62.29,2600.0,52.4016,52.4436,52.3428,52.3512,2600.0
2013-09-25 15:00:00,62.3,62.35,62.3,62.31,1900.0,52.3596,52.4016,52.3596,52.368,1900.0
2013-09-25 15:05:00,62.3,62.35,62.27,62.35,7500.0,52.3596,52.4016,52.3344,52.4016,7500.0
2013-09-25 15:10:00,62.36,62.41,62.35,62.39,5500.0,52.41,52.452,52.4016,52.4352,5500.0
2013-09-25 15:15:00,62.38,62.39,62.29,62.36,4800.0,52.4268,52.4352,52.3512,52.41,4800.0
2013-09-25 15:20:00,62.33,62.35,62.28,62.33,7300.0,52.3848,52.4016,52.3428,52.3848,7300.0
2013-09-25 15:25:00,62.31,62.33,62.26,62.29,6600.0,52.368,52.3848,52.326,52.3512,6600.0
2013-09-25 15:30:00,62.3,62.34,62.28,62.29,22100.0,52.3596,52.3932,52.3428,52.3512,22100.0
2013-09-25 15:35:00,62.31,62.4,62.31,62.36,11200.0,52.368,52.4436,52.368,52.41,11200.0
2013-09-25 15:40:00,62.36,62.42,62.34,62.42,11100.0,52.41,52.4604,52.3932,52.4604,11100.0
2013-09-25 15:45:00,62.4,62.4,62.34,62.4,10500.0,52.4436,52.4436,52.3932,52.4436,10500.0
2013-09-25 15:50:00,62.41,62.41,62.31,62.36,15700.0,52.452,52.452,52.368,52.41,15700.0
2013-09-25 15:55:00,62.34,62.36,62.25,62.27,46500.0,52.3932,52.41,52.3176,52.3344,46500.0
2013-09-26 09:30:00,62.44,62.73,62.44,62.73,4500.0,52.4772,52.721,52.4772,52.721,4500.0
2013-09-26 09:35:00,62.78,63.27,62.77,63.25,3600.0,52.763,53.1748,52.7546,53.158,3600.0
2013-09-26 09:40:00,63.23,63.23,63.1,63.17,3100.0,53.1412,53.1412,53.0319,53.0908,3100.0
2013-09-26 09:45:00,63.19,63.27,63.08,63.21,12300.0,53.1076,53.1748,53.0151,53.1244,12300.0
2013-09-26 09:50:00,63.19,63.21,63.01,63.06,6700.0,53.1076,53.1244,52.9563,52.9983,6700.0
2013-09-26 09:55:00,63.06,63.17,63.03,63.06,4300.0,52.9983,53.0908,52.9731,52.9983,4300.0
2013-09-26 10:00:00,63.11,63.3,63.11,63.26,3200.0,53.0403,53.2,53.0403,53.1664,3200.0
2013-09-26 10:05:00,63.32,63.32,63.24,63.27,6200.0,53.2168,53.2168,53.1496,53.1748,6200.0
2013-09-26 10:10:00,63.3,63.33,63.22,63.22,12900.0,53.2,53.2252,53.1328,53.1328,12900.0
2013-09-26 10:15:00,63.23,63.25,63.18,63.2,7000.0,53.1412,53.158,53.0992,53.116,7000.0
2013-09-26 10:20:00,63.22,63.25,63.13,63.21,45600.0,53.1328,53.158,53.0571,53.1244,45600.0
2013-09-26 10:25:00,63.26,63.4,63.22,63.33,94900.0,53.1664,53.2841,53.1328,53.2252,94900.0
2013-09-26 10:30:00,63.34,63.39,63.15,63.18,21700.0,53.2336,53.2757,53.074,53.0992,21700.0
2013-09-26 10:35:00,63.16,63.16,63.02,63.02,11200.0,53.0824,53.0824,52.9647,52.9647,11200.0
2013-09-26 10:40:00,63.03,63.07,62.96,62.98,18600.0,52.9731,53.0067,52.9143,52.9311,18600.0
2013-09-26 10:45:00,62.95,62.95,62.78,62.91,12600.0,52.9059,52.9059,52.763,52.8722,12600.0
2013-09-26 10:50:00,62.88,63.02,62.86,63.01,4700.0,52.847,52.9647,52.8302,52.9563,4700.0
2013-09-26 10:55:00,63.0,63.13,62.96,63.12,19000.0,52.9479,53.0571,52.9143,53.0487,19000.0
2013-09-26 11:00:00,63.12,63.12,63.01,63.02,6700.0,53.0487,53.0487,52.9563,52.9647,6700.0
2013-09-26 11:05:00,63.02,63.07,63.0,63.04,22300.0,52.9647,53.0067,52.9479,52.9815,22300.0
2013-09-26 11:10:00,63.0,63.03,63.0,63.02,5300.0,52.9479,52.9731,52.9479,52.9647,5300.0
2013-09-26 11:15:00,63.03,63.05,63.01,63.03,6000.0,52.9731,52.9899,52.9563,52.9731,6000.0
2013-09-26 11:20:00,63.02,63.12,63.02,63.12,2600.0,52.9647,53.0487,52.9647,53.0487,2600.0
2013-09-26 11:25:00,63.13,63.18,63.1,63.14,6700.0,53.0571,53.0992,53.0319,53.0656,6700.0
2013-09-26 11:30:00,63.14,63.14,63.04,63.09,5500.0,53.0656,53.0656,52.9815,53.0235,5500.0
2013-09-26 11:35:00,63.09,63.13,63.0,63.02,5800.0,53.0235,53.0571,52.9479,52.9647,5800.0
2013-09-26 11:40:00,63.02,63.05,63.0,63.05,4800.0,52.9647,52.9899,52.9479,52.9899,4800.0
2013-09-26 11:45:00,63.05,63.1,63.05,63.05,3700.0,52.9899,53.0319,52.9899,52.9899,3700.0
2013-09-26 11:50:00,63.04,63.05,63.0,63.05,6800.0,52.9815,52.9899,52.9479,52.9899,6800.0
2013-09-26 11:55:00,63.05,63.08,63.05,63.05,2900.0,52.9899,53.0151,52.9899,52.9899,2900.0
2013-09-26 12:00:00,63.06,63.08,63.05,63.07,2800.0,52.9983,53.0151,52.9899,53.0067,2800.0
2013-09-26 12:05:00,63.07,63.07,63.0,63.02,8300.0,53.0067,53.0067,52.9479,52.9647,8300.0
2013-09-26 12:10:00,63.02,63.06,63.02,63.05,1700.0,52.9647,52.9983,52.9647,52.9899,1700.0
2013-09-26 12:15:00,63.03,63.03,63.0,63.0,4400.0,52.9731,52.9731,52.9479,52.9479,4400.0
2013-09-26 12:20:00,62.99,63.0,62.98,62.98,5600.0,52.9395,52.9479,52.9311,52.9311,5600.0
2013-09-26 12:25:00,62.99,63.03,62.98,63.03,5200.0,52.9395,52.9731,52.9311,52.9731,5200.0
2013-09-26 12:30:00,63.04,63.11,63.04,63.11,4300.0,52.9815,53.0403,52.9815,53.0403,4300.0
2013-09-26 12:35:00,63.1,63.1,63.07,63.07,2300.0,53.0319,53.0319,53.0067,53.0067,2300.0
2013-09-26 12:40:00,63.06,63.07,62.99,63.0,7900.0,52.9983,53.0067,52.9395,52.9479,7900.0
2013-09-26 12:45:00,63.01,63.03,63.0,63.02,2300.0,52.9563,52.9731,52.9479,52.9647,2300.0
2013-09-26 12:50:00,63.0,63.01,62.98,62.99,3600.0,52.9479,52.9563,52.9311,52.9395,3600.0
2013-09-26 12:55:00,62.98,63.01,62.97,63.01,3300.0,52.9311,52.9563,52.9227,52.9563,3300.0
2013-09-26 13:00:00,63.01,63.02,63.0,63.01,3500.0,52.9563,52.9647,52.9479,52.9563,3500.0
2013-09-26 13:05:00,63.02,63.06,63.02,63.05,4600.0,52.9647,52.9983,52.9647,52.9899,4600.0
2013-09-26 13:10:00,63.06,63.07,63.04,63.06,3300.0,52.9983,53.0067,52.9815,52.9983,3300.0
2013-09-26 13:15:00,63.08,63.1,63.08,63.08,4900.0,53.0151,53.0319,53.0151,53.0151,4900.0
2013-09-26 13:20:00,63.08,63.08,63.02,63.04,3600.0,53.0151,53.0151,52.9647,52.9815,3600.0
2013-09-26 13:25:00,63.03,63.08,63.03,63.08,5200.0,52.9731,53.0151,52.9731,53.0151,5200.0
2013-09-26 13:30:00,63.09,63.1,62.99,63.02,23100.0,53.0235,53.0319,52.9395,52.9647,23100.0
2013-09-26 13:35:00,63.02,63.02,62.92,62.92,3800.0,52.9647,52.9647,52.8807,52.8807,3800.0
2013-09-26 13:40:00,62.93,63.0,62.93,62.96,3100.0,52.8891,52.9479,52.8891,52.9143,3100.0
2013-09-26 13:45:00,62.95,62.95,62.9,62.93,3200.0,52.9059,52.9059,52.8638,52.8891,3200.0
2013-09-26 13:50:00,62.94,62.97,62.94,62.95,4700.0,52.8975,52.9227,52.8975,52.9059,4700.0
2013-09-26 13:55:00,62.95,62.95,62.89,62.89,3300.0,52.9059,52.9059,52.8554,52.8554,3300.0
2013-09-26 14:00:00,62.88,62.88,62.76,62.76,4400.0,52.847,52.847,52.7462,52.7462,4400.0
2013-09-26 14:05:00,62.8,62.87,62.79,62.87,2700.0,52.7798,52.8386,52.7714,52.8386,2700.0
2013-09-26 14:10:00,62.87,62.93,62.86,62.9,3200.0,52.8386,52.8891,52.8302,52.8638,3200.0
2013-09-26 14:15:00,62.89,62.9,62.87,62.88,4000.0,52.8554,52.8638,52.8386,52.847,4000.0
2013-09-26 14:20:00,62.89,62.9,62.84,62.9,4900.0,52.8554,52.8638,52.8134,52.8638,4900.0
2013-09-26 14:25:00,62.89,62.91,62.87,62.87,4700.0,52.8554,52.8722,52.8386,52.8386,4700.0
2013-09-26 14:30:00,62.88,62.88,62.84,62.87,6000.0,52.847,52.847,52.8134,52.8386,6000.0
2013-09-26 14:35:00,62.87,62.87,62.84,62.85,3600.0,52.8386,52.8386,52.8134,52.8218,3600.0
2013-09-26 14:40:00,62.84,62.84,62.79,62.83,10500.0,52.8134,52.8134,52.7714,52.805,10500.0
2013-09-26 14:45:00,62.85,62.85,62.76,62.76,5100.0,52.8218,52.8218,52.7462,52.7462,5100.0
2013-09-26 14:50:00,62.77,62.79,62.76,62.76,6200.0,52.7546,52.7714,52.7462,52.7462,6200.0
2013-09-26 14:55:00,62.76,62.81,62.76,62.81,3600.0,52.7462,52.7882,52.7462,52.7882,3600.0
2013-09-26 15:00:00,62.79,62.79,62.7,62.7,4400.0,52.7714,52.7714,52.6958,52.6958,4400.0
2013-09-26 15:05:00,62.72,62.79,62.63,62.79,15400.0,52.7126,52.7714,52.6369,52.7714,15400.0
2013-09-26 15:10:00,62.76,62.76,62.71,62.73,7700.0,52.7462,52.7462,52.7042,52.721,7700.0
2013-09-26 15:15:00,62.74,62.78,62.72,62.75,9300.0,52.7294,52.763,52.7126,52.7378,9300.0
2013-09-26 15:20:00,62.76,62.81,62.75,62.79,9100.0,52.7462,52.7882,52.7378,52.7714,9100.0
2013-09-26 15:25:00,62.79,62.85,62.78,62.82,11600.0,52.7714,52.8218,52.763,52.7966,11600.0
2013-09-26 15:30:00,62.82,62.88,62.82,62.83,7800.0,52.7966,52.847,52.7966,52.805,7800.0
2013-09-26 15:35:00,62.82,62.87,62.81,62.82,10400.0,52.7966,52.8386,52.7882,52.7966,10400.0
2013-09-26 15:40:00,62.81,62.84,62.79,62.82,10500.0,52.7882,52.8134,52.7714,52.7966,10500.0
2013-09-26 15:45:00,62.81,62.81,62.77,62.8,10100.0,52.7882,52.7882,52.7546,52.7798,10100.0
2013-09-26 15:50:00,62.8,62.8,62.76,62.76,18900.0,52.7798,52.7798,52.7462,52.7462,18900.0
2013-09-26 15:55:00,62.76,62.99,62.75,62.97,37200.0,52.7462,52.9395,52.7378,52.9227,37200.0
2013-09-27 09:30:00,62.78,62.78,62.61,62.63,2900.0,52.763,52.763,52.6201,52.6369,2900.0
2013-09-27 09:35:00,62.59,62.83,62.56,62.83,3800.0,52.6033,52.805,52.5781,52.805,3800.0
2013-09-27 09:40:00,62.82,62.87,62.72,62.74,4800.0,52.7966,52.8386,52.7126,52.7294,4800.0
2013-09-27 09:45:00,62.71,62.71,62.61,62.66,1800.0,52.7042,52.7042,52.6201,52.6621,1800.0
2013-09-27 09:50:00,62.65,62.65,62.54,62.56,700.0,52.6537,52.6537,52.5613,52.5781,700.0
2013-09-27 09:55:00,62.54,62.54,62.51,62.54,600.0,52.5613,52.5613,52.5361,52.5613,600.0
2013-09-27 10:00:00,62.49,62.56,62.41,62.42,2000.0,52.5193,52.5781,52.452,52.4604,2000.0
2013-09-27 10:05:00,62.44,62.53,62.43,62.52,4300.0,52.4772,52.5529,52.4688,52.5445,4300.0
2013-09-27 10:10:00,62.52,62.59,62.49,62.54,5100.0,52.5445,52.6033,52.5193,52.5613,5100.0
2013-09-27 10:15:00,62.6,62.77,62.59,62.6,15400.0,52.6117,52.7546,52.6033,52.6117,15400.0
2013-09-27 10:20:00,62.63,62.76,62.62,62.76,2600.0,52.6369,52.7462,52.6285,52.7462,2600.0
2013-09-27 10:25:00,62.71,62.88,62.71,62.88,10700.0,52.7042,52.847,52.7042,52.847,10700.0
2013-09-27 10:30:00,62.83,62.93,62.83,62.86,2200.0,52.805,52.8891,52.805,52.8302,2200.0
2013-09-27 10:35:00,62.89,62.99,62.89,62.9,4100.0,52.8554,52.9395,52.8554,52.8638,4100.0
2013-09-27 10:40:00,62.89,62.89,62.82,62.82,1200.0,52.8554,52.8554,52.7966,52.7966,1200.0
2013-09-27 10:45:00,62.85,62.94,62.81,62.92,4400.0,52.8218,52.8975,52.7882,52.8807,4400.0
2013-09-27 10:50:00,62.95,62.98,62.93,62.95,2800.0,52.9059,52.9311,52.8891,52.9059,2800.0
2013-09-27 10:55:00,62.96,62.99,62.92,62.98,1500.0,52.9143,52.9395,52.8807,52.9311,1500.0
2013-09-27 11:00:00,63.01,63.06,62.96,62.96,3000.0,52.9563,52.9983,52.9143,52.9143,3000.0
2013-09-27 11:05:00,62.97,62.97,62.85,62.86,2200.0,52.9227,52.9227,52.8218,52.8302,2200.0
2013-09-27 11:10:00,62.85,62.88,62.79,62.88,1600.0,52.8218,52.847,52.7714,52.847,1600.0
2013-09-27 11:15:00,62.86,62.86,62.8,62.8,1900.0,52.8302,52.8302,52.7798,52.7798,1900.0
2013-09-27 11:20:00,62.78,62.88,62.78,62.86,4800.0,52.763,52.847,52.763,52.8302,4800.0
2013-09-27 11:25:00,62.85,62.98,62.82,62.95,2000.0,52.8218,52.9311,52.7966,52.9059,2000.0
2013-09-27 11:30:00,62.9,62.96,62.89,62.96,2300.0,52.8638,52.9143,52.8554,52.9143,2300.0
2013-09-27 11:35:00,62.95,63.07,62.92,63.02,3300.0,52.9059,53.0067,52.8807,52.9647,3300.0
2013-09-27 11:40:00,62.93,62.93,62.89,62.89,300.0,52.8891,52.8891,52.8554,52.8554,300.0
2013-09-27 11:45:00,62.88,62.89,62.83,62.85,2300.0,52.847,52.8554,52.805,52.8218,2300.0
2013-09-27 11:50:00,62.89,62.89,62.88,62.89,400.0,52.8554,52.8554,52.847,52.8554,400.0
2013-09-27 11:55:00,62.87,62.92,62.87,62.89,1300.0,52.8386,52.8807,52.8386,52.8554,1300.0
2013-09-27 12:00:00,62.89,62.91,62.87,62.91,700.0,52.8554,52.8722,52.8386,52.8722,700.0
2013-09-27 12:05:00,62.89,62.92,62.87,62.87,2400.0,52.8554,52.8807,52.8386,52.8386,2400.0
2013-09-27 12:10:00,62.88,62.92,62.88,62.89,3300.0,52.847,52.8807,52.847,52.8554,3300.0
2013-09-27 12:15:00,62.91,62.99,62.89,62.98,2300.0,52.8722,52.9395,52.8554,52.9311,2300.0
2013-09-27 12:20:00,63.0,63.0,62.96,62.98,1300.0,52.9479,52.9479,52.9143,52.9311,1300.0
2013-09-27 12:25:00,62.95,62.98,62.94,62.97,2900.0,52.9059,52.9311,52.8975,52.9227,2900.0
2013-09-27 12:30:00,62.97,62.98,62.94,62.96,2700.0,52.9227,52.9311,52.8975,52.9143,2700.0
2013-09-27 12:35:00,62.96,62.96,62.88,62.88,700.0,52.9143,52.9143,52.847,52.847,700.0
2013-09-27 12:40:00,62.91,62.96,62.91,62.94,4500.0,52.8722,52.9143,52.8722,52.8975,4500.0
2013-09-27 12:45:00,62.93,62.93,62.91,62.92,900.0,52.8891,52.8891,52.8722,52.8807,900.0
2013-09-27 12:50:00,62.93,62.94,62.89,62.93,8900.0,52.8891,52.8975,52.8554,52.8891,8900.0
2013-09-27 12:55:00,62.94,62.94,62.85,62.86,5900.0,52.8975,52.8975,52.8218,52.8302,5900.0
2013-09-27 13:00:00,62.87,62.87,62.81,62.81,1200.0,52.8386,52.8386,52.7882,52.7882,1200.0
2013-09-27 13:05:00,62.82,62.83,62.81,62.82,1200.0,52.7966,52.805,52.7882,52.7966,1200.0
2013-09-27 13:10:00,62.82,62.83,62.8,62.81,2500.0,52.7966,52.805,52.7798,52.7882,2500.0
2013-09-27 13:15:00,62.82,62.83,62.78,62.79,2200.0,52.7966,52.805,52.763,52.7714,2200.0
2013-09-27 13:20:00,62.78,62.79,62.72,62.72,12000.0,52.763,52.7714,52.7126,52.7126,12000.0
2013-09-27 13:25:00,62.73,62.76,62.73,62.74,1700.0,52.721,52.7462,52.721,52.7294,1700.0
2013-09-27 13:30:00,62.72,62.73,62.67,62.7,1300.0,52.7126,52.721,52.6705,52.6958,1300.0
2013-09-27 13:35:00,62.71,62.71,62.69,62.69,3700.0,52.7042,52.7042,52.6874,52.6874,3700.0
2013-09-27 13:40:00,62.72,62.73,62.7,62.72,4700.0,52.7126,52.721,52.6958,52.7126,4700.0
2013-09-27 13:45:00,62.73,62.77,62.73,62.77,3900.0,52.721,52.7546,52.721,52.7546,3900.0
2013-09-27 13:50:00,62.76,62.81,62.75,62.81,4800.0,52.7462,52.7882,52.7378,52.7882,4800.0
2013-09-27 13:55:00,62.81,62.81,62.74,62.74,1900.0,52.7882,52.7882,52.7294,52.7294,1900.0
2013-09-27 14:00:00,62.76,62.79,62.75,62.78,1700.0,52.7462,52.7714,52.7378,52.763,1700.0
2013-09-27 14:05:00,62.8,62.8,62.76,62.76,2000.0,52.7798,52.7798,52.7462,52.7462,2000.0
2013-09-27 14:10:00,62.76,62.76,62.71,62.73,5300.0,52.7462,52.7462,52.7042,52.721,5300.0
2013-09-27 14:15:00,62.72,62.72,62.61,62.61,4700.0,52.7126,52.7126,52.6201,52.6201,4700.0
2013-09-27 14:20:00,62.61,62.66,62.59,62.66,4800.0,52.6201,52.6621,52.6033,52.6621,4800.0
2013-09-27 14:25:00,62.67,62.74,62.67,62.72,4600.0,52.6705,52.7294,52.6705,52.7126,4600.0
2013-09-27 14:30:00,62.71,62.74,62.7,62.73,7200.0,52.7042,52.7294,52.6958,52.721,7200.0
2013-09-27 14:35:00,62.72,62.79,62.69,62.79,5600.0,52.7126,52.7714,52.6874,52.7714,5600.0
2013-09-27 14:40:00,62.81,62.87,62.81,62.87,7000.0,52.7882,52.8386,52.7882,52.8386,7000.0
2013-09-27 14:45:00,62.88,62.92,62.88,62.92,4600.0,52.847,52.8807,52.847,52.8807,4600.0
2013-09-27 14:50:00,62.92,62.95,62.91,62.94,3300.0,52.8807,52.9059,52.8722,52.8975,3300.0
2013-09-27 14:55:00,62.94,62.94,62.88,62.88,2400.0,52.8975,52.8975,52.847,52.847,2400.0
2013-09-27 15:00:00,62.88,62.88,62.84,62.84,800.0,52.847,52.847,52.8134,52.8134,800.0
2013-09-27 15:05:00,62.84,62.88,62.83,62.85,4900.0,52.8134,52.847,52.805,52.8218,4900.0
2013-09-27 15:10:00,62.86,62.88,62.85,62.86,3000.0,52.8302,52.847,52.8218,52.8302,3000.0
2013-09-27 15:15:00,62.82,62.82,62.77,62.77,2600.0,52.7966,52.7966,52.7546,52.7546,2600.0
2013-09-27 15:20:00,62.77,62.8,62.74,62.75,3400.0,52.7546,52.7798,52.7294,52.7378,3400.0
2013-09-27 15:25:00,62.77,62.82,62.77,62.81,2800.0,52.7546,52.7966,52.7546,52.7882,2800.0
2013-09-27 15:30:00,62.82,62.82,62.77,62.79,3000.0,52.7966,52.7966,52.7546,52.7714,3000.0
2013-09-27 15:35:00,62.79,62.84,62.77,62.82,5400.0,52.7714,52.8134,52.7546,52.7966,5400.0
2013-09-27 15:40:00,62.81,62.82,62.77,62.79,4600.0,52.7882,52.7966,52.7546,52.7714,4600.0
2013-09-27 15:45:00,62.79,62.82,62.75,62.77,21700.0,52.7714,52.7966,52.7378,52.7546,21700.0
2013-09-27 15:50:00,62.77,62.86,62.77,62.84,11200.0,52.7546,52.8302,52.7546,52.8134,11200.0
2013-09-27 15:55:00,62.84,62.85,62.74,62.76,22300.0,52.8134,52.8218,52.7294,52.7462,22300.0
2013-09-30 09:30:00,62.1,62.19,62.02,62.16,11500.0,52.1915,52.2671,52.1243,52.2419,11500.0
2013-09-30 09:35:00,62.19,62.4,62.19,62.4,900.0,52.2671,52.4436,52.2671,52.4436,900.0
2013-09-30 09:40:00,62.37,62.57,62.37,62.49,3000.0,52.4184,52.5865,52.4184,52.5193,3000.0
2013-09-30 09:45:00,62.47,62.47,62.27,62.34,2300.0,52.5025,52.5025,52.3344,52.3932,2300.0
2013-09-30 09:50:00,62.28,62.45,62.27,62.45,2800.0,52.3428,52.4856,52.3344,52.4856,2800.0
2013-09-30 09:55:00,62.45,62.54,62.45,62.54,3700.0,52.4856,52.5613,52.4856,52.5613,3700.0
2013-09-30 10:00:00,62.55,62.58,62.47,62.47,5800.0,52.5697,52.5949,52.5025,52.5025,5800.0
2013-09-30 10:05:00,62.49,62.54,62.46,62.54,2800.0,52.5193,52.5613,52.494,52.5613,2800.0
2013-09-30 10:10:00,62.55,62.57,62.48,62.53,4600.0,52.5697,52.5865,52.5109,52.5529,4600.0
2013-09-30 10:15:00,62.6,62.69,62.6,62.69,2000.0,52.6117,52.6874,52.6117,52.6874,2000.0
2013-09-30 10:20:00,62.7,62.71,62.6,62.67,3600.0,52.6958,52.7042,52.6117,52.6705,3600.0
2013-09-30 10:25:00,62.66,62.75,62.63,62.73,4600.0,52.6621,52.7378,52.6369,52.721,4600.0
2013-09-30 10:30:00,62.74,62.76,62.68,62.76,2300.0,52.7294,52.7462,52.6789,52.7462,2300.0
2013-09-30 10:35:00,62.77,62.93,62.77,62.88,3700.0,52.7546,52.8891,52.7546,52.847,3700.0
2013-09-30 10:40:00,62.88,63.01,62.85,63.0,3500.0,52.847,52.9563,52.8218,52.9479,3500.0
2013-09-30 10:45:00,63.02,63.04,62.91,62.96,2400.0,52.9647,52.9815,52.8722,52.9143,2400.0
2013-09-30 10:50:00,63.0,63.02,62.95,62.95,15000.0,52.9479,52.9647,52.9059,52.9059,15000.0
2013-09-30 10:55:00,62.93,62.99,62.92,62.95,2500.0,52.8891,52.9395,52.8807,52.9059,2500.0
2013-09-30 11:00:00,62.95,62.98,62.94,62.94,1500.0,52.9059,52.9311,52.8975,52.8975,1500.0
2013-09-30 11:05:00,62.92,62.92,62.83,62.83,1300.0,52.8807,52.8807,52.805,52.805,1300.0
2013-09-30 11:10:00,62.77,62.77,62.65,62.66,1200.0,52.7546,52.7546,52.6537,52.6621,1200.0
2013-09-30 11:15:00,62.66,62.67,62.63,62.67,1000.0,52.6621,52.6705,52.6369,52.6705,1000.0
2013-09-30 11:20:00,62.65,62.73,62.65,62.71,1300.0,52.6537,52.721,52.6537,52.7042,1300.0
2013-09-30 11:25:00,62.72,62.84,62.72,62.81,1900.0,52.7126,52.8134,52.7126,52.7882,1900.0
2013-09-30 11:30:00,62.85,62.85,62.75,62.76,5200.0,52.8218,52.8218,52.7378,52.7462,5200.0
2013-09-30 11:35:00,62.74,62.84,62.73,62.8,3900.0,52.7294,52.8134,52.721,52.7798,3900.0
2013-09-30 11:40:00,62.81,62.82,62.79,62.82,1700.0,52.7882,52.7966,52.7714,52.7966,1700.0
2013-09-30 11:45:00,62.83,62.89,62.81,62.81,2400.0,52.805,52.8554,52.7882,52.7882,2400.0
2013-09-30 11:50:00,62.81,62.83,62.81,62.83,1100.0,52.7882,52.805,52.7882,52.805,1100.0
2013-09-30 11:55:00,62.83,62.9,62.82,62.85,6300.0,52.805,52.8638,52.7966,52.8218,6300.0
2013-09-30 12:00:00,62.86,62.86,62.66,62.68,2400.0,52.8302,52.8302,52.6621,52.6789,2400.0
2013-09-30 12:05:00,62.71,62.71,62.61,62.63,1100.0,52.7042,52.7042,52.6201,52.6369,1100.0
2013-09-30 12:10:00,62.63,62.71,62.63,62.71,1500.0,52.6369,52.7042,52.6369,52.7042,1500.0
2013-09-30 12:15:00,62.73,62.75,62.65,62.65,1800.0,52.721,52.7378,52.6537,52.6537,1800.0
2013-09-30 12:20:00,62.66,62.67,62.57,62.58,4500.0,52.6621,52.6705,52.5865,52.5949,4500.0
2013-09-30 12:25:00,62.59,62.62,62.59,62.62,1100.0,52.6033,52.6285,52.6033,52.6285,1100.0
2013-09-30 12:30:00,62.65,62.68,62.63,62.63,2300.0,52.6537,52.6789,52.6369,52.6369,2300.0
2013-09-30 12:35:00,62.6,62.61,62.6,62.6,900.0,52.6117,52.6201,52.6117,52.6117,900.0
2013-09-30 12:40:00,62.62,62.69,62.62,62.66,3200.0,52.6285,52.6874,52.6285,52.6621,3200.0
2013-09-30 12:45:00,62.66,62.66,62.62,62.63,2900.0,52.6621,52.6621,52.6285,52.6369,2900.0
2013-09-30 12:50:00,62.63,62.68,62.63,62.67,1900.0,52.6369,52.6789,52.6369,52.6705,1900.0
2013-09-30 12:55:00,62.67,62.67,62.59,62.59,3800.0,52.6705,52.6705,52.6033,52.6033,3800.0
2013-09-30 13:00:00,62.6,62.67,62.6,62.64,2900.0,52.6117,52.6705,52.6117,52.6453,2900.0
2013-09-30 13:05:00,62.63,62.67,62.63,62.63,2800.0,52.6369,52.6705,52.6369,52.6369,2800.0
2013-09-30 13:10:00,62.63,62.64,62.61,62.64,1600.0,52.6369,52.6453,52.6201,52.6453,1600.0
2013-09-30 13:15:00,62.64,62.79,62.64,62.78,4700.0,52.6453,52.7714,52.6453,52.763,4700.0
2013-09-30 13:20:00,62.77,62.77,62.71,62.72,2600.0,52.7546,52.7546,52.7042,52.7126,2600.0
2013-09-30 13:25:00,62.73,62.78,62.71,62.73,2900.0,52.721,52.763,52.7042,52.721,2900.0
2013-09-30 13:30:00,62.73,62.83,62.73,62.83,1600.0,52.721,52.805,52.721,52.805,1600.0
2013-09-30 13:35:00,62.84,62.88,62.73,62.76,4500.0,52.8134,52.847,52.721,52.7462,4500.0
2013-09-30 13:40:00,62.7,62.79,62.7,62.75,1600.0,52.6958,52.7714,52.6958,52.7378,1600.0
2013-09-30 13:45:00,62.74,62.86,62.74,62.86,2700.0,52.7294,52.8302,52.7294,52.8302,2700.0
2013-09-30 13:50:00,62.87,62.88,62.79,62.81,4100.0,52.8386,52.847,52.7714,52.7882,4100.0
2013-09-30 13:55:00,62.78,62.78,62.69,62.74,4100.0,52.763,52.763,52.6874,52.7294,4100.0
2013-09-30 14:00:00,62.73,62.8,62.73,62.8,4000.0,52.721,52.7798,52.721,52.7798,4000.0
2013-09-30 14:05:00,62.78,62.83,62.75,62.83,6600.0,52.763,52.805,52.7378,52.805,6600.0
2013-09-30 14:10:00,62.84,62.84,62.73,62.75,3000.0,52.8134,52.8134,52.721,52.7378,3000.0
2013-09-30 14:15:00,62.77,62.77,62.65,62.68,16500.0,52.7546,52.7546,52.6537,52.6789,16500.0
2013-09-30 14:20:00,62.67,62.72,62.66,62.7,3400.0,52.6705,52.7126,52.6621,52.6958,3400.0
2013-09-30 14:25:00,62.72,62.75,62.68,62.68,5400.0,52.7126,52.7378,52.6789,52.6789,5400.0
2013-09-30 14:30:00,62.69,62.8,62.68,62.79,10700.0,52.6874,52.7798,52.6789,52.7714,10700.0
2013-09-30 14:35:00,62.81,62.82,62.76,62.76,4200.0,52.7882,52.7966,52.7462,52.7462,4200.0
2013-09-30 14:40:00,62.77,62.82,62.77,62.8,4600.0,52.7546,52.7966,52.7546,52.7798,4600.0
2013-09-30 14:45:00,62.82,62.93,62.82,62.93,2300.0,52.7966,52.8891,52.7966,52.8891,2300.0
2013-09-30 14:50:00,62.94,62.94,62.89,62.89,2300.0,52.8975,52.8975,52.8554,52.8554,2300.0
2013-09-30 14:55:00,62.91,62.92,62.86,62.88,1500.0,52.8722,52.8807,52.8302,52.847,1500.0
2013-09-30 15:00:00,62.91,62.91,62.85,62.87,2800.0,52.8722,52.8722,52.8218,52.8386,2800.0
2013-09-30 15:05:00,62.87,62.94,62.78,62.88,14500.0,52.8386,52.8975,52.763,52.847,14500.0
2013-09-30 15:10:00,62.86,62.87,62.82,62.82,6400.0,52.8302,52.8386,52.7966,52.7966,6400.0
2013-09-30 15:15:00,62.78,62.78,62.71,62.76,4600.0,52.763,52.763,52.7042,52.7462,4600.0
2013-09-30 15:20:00,62.76,62.83,62.75,62.81,3700.0,52.7462,52.805,52.7378,52.7882,3700.0
2013-09-30 15:25:00,62.81,62.86,62.8,62.86,6100.0,52.7882,52.8302,52.7798,52.8302,6100.0
2013-09-30 15:30:00,62.86,62.97,62.81,62.87,29200.0,52.8302,52.9227,52.7882,52.8386,29200.0
2013-09-30 15:35:00,62.87,63.0,62.87,62.97,12800.0,52.8386,52.9479,52.8386,52.9227,12800.0
2013-09-30 15:40:00,62.96,62.97,62.92,62.93,31600.0,52.9143,52.9227,52.8807,52.8891,31600.0
2013-09-30 15:45:00,62.92,63.01,62.84,62.89,22500.0,52.8807,52.9563,52.8134,52.8554,22500.0
2013-09-30 15:50:00,62.87,62.94,62.86,62.9,22000.0,52.8386,52.8975,52.8302,52.8638,22000.0
2013-09-30 15:55:00,62.9,63.02,62.84,62.95,37400.0,52.8638,52.9647,52.8134,52.9059,37400.0
2013-10-01 09:30:00,62.65,63.45,62.5,63.43,19600.0,52.6537,53.3261,52.5277,53.3093,19600.0
2013-10-01 09:35:00,63.46,64.02,63.37,63.9,15700.0,53.3345,53.8051,53.2589,53.7043,15700.0
2013-10-01 09:40:00,63.99,64.24,63.9,63.95,9500.0,53.7799,53.99,53.7043,53.7463,9500.0
2013-10-01 09:45:00,63.91,64.13,63.87,64.08,7900.0,53.7127,53.8976,53.6791,53.8556,7900.0
2013-10-01 09:50:00,64.04,64.08,63.82,63.98,10800.0,53.8219,53.8556,53.6371,53.7715,10800.0
2013-10-01 09:55:00,63.98,63.98,63.7,63.82,11300.0,53.7715,53.7715,53.5362,53.6371,11300.0
2013-10-01 10:00:00,63.81,63.96,63.79,63.85,20800.0,53.6286,53.7547,53.6118,53.6623,20800.0
2013-10-01 10:05:00,63.91,63.94,63.72,63.72,4700.0,53.7127,53.7379,53.553,53.553,4700.0
2013-10-01 10:10:00,63.7,63.73,63.48,63.48,7800.0,53.5362,53.5614,53.3513,53.3513,7800.0
2013-10-01 10:15:00,63.49,63.75,63.48,63.61,8800.0,53.3597,53.5782,53.3513,53.4606,8800.0
2013-10-01 10:20:00,63.66,63.86,63.66,63.76,32700.0,53.5026,53.6707,53.5026,53.5866,32700.0
2013-10-01 10:25:00,63.74,63.79,63.6,63.64,12000.0,53.5698,53.6118,53.4522,53.4858,12000.0
2013-10-01 10:30:00,63.66,63.83,63.66,63.8,11700.0,53.5026,53.6455,53.5026,53.6202,11700.0
2013-10-01 10:35:00,63.81,63.82,63.73,63.79,4000.0,53.6286,53.6371,53.5614,53.6118,4000.0
2013-10-01 10:40:00,63.76,63.84,63.76,63.8,10000.0,53.5866,53.6539,53.5866,53.6202,10000.0
2013-10-01 10:45:00,63.78,63.79,63.68,63.74,24300.0,53.6034,53.6118,53.5194,53.5698,24300.0
2013-10-01 10:50:00,63.7,63.7,63.61,63.64,8900.0,53.5362,53.5362,53.4606,53.4858,8900.0
2013-10-01 10:55:00,63.66,63.73,63.57,63.58,10400.0,53.5026,53.5614,53.4269,53.4353,10400.0
2013-10-01 11:00:00,63.62,63.68,63.59,63.66,5200.0,53.469,53.5194,53.4437,53.5026,5200.0
2013-10-01 11:05:00,63.67,63.71,63.63,63.63,5300.0,53.511,53.5446,53.4774,53.4774,5300.0
2013-10-01 11:10:00,63.61,63.7,63.61,63.65,4600.0,53.4606,53.5362,53.4606,53.4942,4600.0
2013-10-01 11:15:00,63.68,63.72,63.65,63.68,8100.0,53.5194,53.553,53.4942,53.5194,8100.0
2013-10-01 11:20:00,63.67,63.7,63.61,63.69,8000.0,53.511,53.5362,53.4606,53.5278,8000.0
2013-10-01 11:25:00,63.69,63.72,63.66,63.66,3300.0,53.5278,53.553,53.5026,53.5026,3300.0
2013-10-01 11:30:00,63.68,63.77,63.66,63.76,3900.0,53.5194,53.595,53.5026,53.5866,3900.0
2013-10-01 11:35:00,63.76,63.76,63.65,63.67,4700.0,53.5866,53.5866,53.4942,53.511,4700.0
2013-10-01 11:40:00,63.67,63.76,63.67,63.71,4000.0,53.511,53.5866,53.511,53.5446,4000.0
2013-10-01 11:45:00,63.7,63.73,63.68,63.71,2500.0,53.5362,53.5614,53.5194,53.5446,2500.0
2013-10-01 11:50:00,63.73,63.75,63.66,63.67,5700.0,53.5614,53.5782,53.5026,53.511,5700.0
2013-10-01 11:55:00,63.67,63.73,63.67,63.73,5600.0,53.511,53.5614,53.511,53.5614,5600.0
2013-10-01 12:00:00,63.72,63.75,63.72,63.73,4600.0,53.553,53.5782,53.553,53.5614,4600.0
2013-10-01 12:05:00,63.75,63.77,63.73,63.76,11000.0,53.5782,53.595,53.5614,53.5866,11000.0
2013-10-01 12:10:00,63.76,63.77,63.71,63.71,8400.0,53.5866,53.595,53.5446,53.5446,8400.0
2013-10-01 12:15:00,63.71,63.71,63.65,63.68,8200.0,53.5446,53.5446,53.4942,53.5194,8200.0
2013-10-01 12:20:00,63.67,63.71,63.67,63.69,3600.0,53.511,53.5446,53.511,53.5278,3600.0
2013-10-01 12:25:00,63.68,63.76,63.65,63.76,5700.0,53.5194,53.5866,53.4942,53.5866,5700.0
2013-10-01 12:30:00,63.73,63.75,63.69,63.72,4000.0,53.5614,53.5782,53.5278,53.553,4000.0
2013-10-01 12:35:00,63.72,63.73,63.66,63.67,4600.0,53.553,53.5614,53.5026,53.511,4600.0
2013-10-01 12:40:00,63.68,63.7,63.66,63.66,2500.0,53.5194,53.5362,53.5026,53.5026,2500.0
2013-10-01 12:45:00,63.67,63.72,63.67,63.67,4300.0,53.511,53.553,53.511,53.511,4300.0
2013-10-01 12:50:00,63.65,63.65,63.51,63.53,5000.0,53.4942,53.4942,53.3765,53.3933,5000.0
2013-10-01 12:55:00,63.5,63.5,63.47,63.5,1900.0,53.3681,53.3681,53.3429,53.3681,1900.0
2013-10-01 13:00:00,63.48,63.56,63.48,63.56,3700.0,53.3513,53.4185,53.3513,53.4185,3700.0
2013-10-01 13:05:00,63.57,63.6,63.55,63.57,4500.0,53.4269,53.4522,53.4101,53.4269,4500.0
2013-10-01 13:10:00,63.59,63.59,63.47,63.47,4600.0,53.4437,53.4437,53.3429,53.3429,4600.0
2013-10-01 13:15:00,63.47,63.52,63.47,63.51,2600.0,53.3429,53.3849,53.3429,53.3765,2600.0
2013-10-01 13:20:00,63.51,63.53,63.46,63.46,5500.0,53.3765,53.3933,53.3345,53.3345,5500.0
2013-10-01 13:25:00,63.46,63.49,63.42,63.45,8000.0,53.3345,53.3597,53.3009,53.3261,8000.0
2013-10-01 13:30:00,63.46,63.47,63.42,63.42,3700.0,53.3345,53.3429,53.3009,53.3009,3700.0
2013-10-01 13:35:00,63.42,63.44,63.4,63.43,9200.0,53.3009,53.3177,53.2841,53.3093,9200.0
2013-10-01 13:40:00,63.43,63.46,63.43,63.45,5000.0,53.3093,53.3345,53.3093,53.3261,5000.0
2013-10-01 13:45:00,63.42,63.43,63.38,63.39,6200.0,53.3009,53.3093,53.2673,53.2757,6200.0
2013-10-01 13:50:00,63.41,63.44,63.4,63.42,4900.0,53.2925,53.3177,53.2841,53.3009,4900.0
2013-10-01 13:55:00,63.42,63.5,63.42,63.48,8900.0,53.3009,53.3681,53.3009,53.3513,8900.0
2013-10-01 14:00:00,63.48,63.48,63.36,63.36,11900.0,53.3513,53.3513,53.2504,53.2504,11900.0
2013-10-01 14:05:00,63.36,63.37,63.32,63.36,3800.0,53.2504,53.2589,53.2168,53.2504,3800.0
2013-10-01 14:10:00,63.37,63.37,63.34,63.34,3100.0,53.2589,53.2589,53.2336,53.2336,3100.0
2013-10-01 14:15:00,63.33,63.33,63.29,63.3,6100.0,53.2252,53.2252,53.1916,53.2,6100.0
2013-10-01 14:20:00,63.3,63.33,63.3,63.32,8500.0,53.2,53.2252,53.2,53.2168,8500.0
2013-10-01 14:25:00,63.31,63.31,63.25,63.3,7200.0,53.2084,53.2084,53.158,53.2,7200.0
2013-10-01 14:30:00,63.31,63.37,63.31,63.33,8300.0,53.2084,53.2589,53.2084,53.2252,8300.0
2013-10-01 14:35:00,63.32,63.39,63.32,63.39,3200.0,53.2168,53.2757,53.2168,53.2757,3200.0
2013-10-01 14:40:00,63.37,63.42,63.35,63.37,7000.0,53.2589,53.3009,53.242,53.2589,7000.0
2013-10-01 14:45:00,63.39,63.44,63.36,63.43,3100.0,53.2757,53.3177,53.2504,53.3093,3100.0
2013-10-01 14:50:00,63.43,63.48,63.39,63.48,5000.0,53.3093,53.3513,53.2757,53.3513,5000.0
2013-10-01 14:55:00,63.48,63.6,63.48,63.56,10000.0,53.3513,53.4522,53.3513,53.4185,10000.0
2013-10-01 15:00:00,63.53,63.56,63.4,63.56,19800.0,53.3933,53.4185,53.2841,53.4185,19800.0
2013-10-01 15:05:00,63.57,63.65,63.57,63.65,9700.0,53.4269,53.4942,53.4269,53.4942,9700.0
2013-10-01 15:10:00,63.63,63.67,63.61,63.62,9800.0,53.4774,53.511,53.4606,53.469,9800.0
2013-10-01 15:15:00,63.61,63.65,63.61,63.65,6100.0,53.4606,53.4942,53.4606,53.4942,6100.0
2013-10-01 15:20:00,63.65,63.66,63.53,63.54,6100.0,53.4942,53.5026,53.3933,53.4017,6100.0
2013-10-01 15:25:00,63.56,63.64,63.54,63.61,9000.0,53.4185,53.4858,53.4017,53.4606,9000.0
2013-10-01 15:30:00,63.63,63.7,63.61,63.61,9400.0,53.4774,53.5362,53.4606,53.4606,9400.0
2013-10-01 15:35:00,63.59,63.68,63.58,63.66,8300.0,53.4437,53.5194,53.4353,53.5026,8300.0
2013-10-01 15:40:00,63.67,63.71,63.66,63.66,10400.0,53.511,53.5446,53.5026,53.5026,10400.0
2013-10-01 15:45:00,63.66,63.67,63.58,63.64,19200.0,53.5026,53.511,53.4353,53.4858,19200.0
2013-10-01 15:50:00,63.63,63.67,63.58,63.62,17600.0,53.4774,53.511,53.4353,53.469,17600.0
2013-10-01 15:55:00,63.63,63.71,63.58,63.68,44300.0,53.4774,53.5446,53.4353,53.5194,44300.0
2013-10-02 09:30:00,63.3,63.3,63.05,63.05,4000.0,53.2,53.2,52.9899,52.9899,4000.0
2013-10-02 09:35:00,63.1,63.22,63.04,63.13,15100.0,53.0319,53.1328,52.9815,53.0571,15100.0
2013-10-02 09:40:00,63.05,63.1,62.99,63.08,5300.0,52.9899,53.0319,52.9395,53.0151,5300.0
2013-10-02 09:45:00,63.11,63.25,63.02,63.25,4500.0,53.0403,53.158,52.9647,53.158,4500.0
2013-10-02 09:50:00,63.2,63.29,63.15,63.17,19800.0,53.116,53.1916,53.074,53.0908,19800.0
2013-10-02 09:55:00,63.16,63.17,63.09,63.1,1500.0,53.0824,53.0908,53.0235,53.0319,1500.0
2013-10-02 10:00:00,63.14,63.18,63.09,63.16,5700.0,53.0656,53.0992,53.0235,53.0824,5700.0
2013-10-02 10:05:00,63.16,63.19,63.05,63.07,11800.0,53.0824,53.1076,52.9899,53.0067,11800.0
2013-10-02 10:10:00,63.08,63.15,63.01,63.13,10900.0,53.0151,53.074,52.9563,53.0571,10900.0
2013-10-02 10:15:00,63.11,63.33,63.09,63.31,7900.0,53.0403,53.2252,53.0235,53.2084,7900.0
2013-10-02 10:20:00,63.3,63.35,63.26,63.33,22500.0,53.2,53.242,53.1664,53.2252,22500.0
2013-10-02 10:25:00,63.33,63.33,63.2,63.2,5400.0,53.2252,53.2252,53.116,53.116,5400.0
2013-10-02 10:30:00,63.2,63.3,63.14,63.2,8300.0,53.116,53.2,53.0656,53.116,8300.0
2013-10-02 10:35:00,63.2,63.27,63.15,63.27,2100.0,53.116,53.1748,53.074,53.1748,2100.0
2013-10-02 10:40:00,63.22,63.24,63.11,63.2,4700.0,53.1328,53.1496,53.0403,53.116,4700.0
2013-10-02 10:45:00,63.23,63.25,63.14,63.2,4600.0,53.1412,53.158,53.0656,53.116,4600.0
2013-10-02 10:50:00,63.19,63.2,63.13,63.14,2900.0,53.1076,53.116,53.0571,53.0656,2900.0
2013-10-02 10:55:00,63.15,63.2,63.15,63.15,4800.0,53.074,53.116,53.074,53.074,4800.0
2013-10-02 11:00:00,63.16,63.25,63.16,63.23,4000.0,53.0824,53.158,53.0824,53.1412,4000.0
2013-10-02 11:05:00,63.21,63.23,63.21,63.21,4300.0,53.1244,53.1412,53.1244,53.1244,4300.0
2013-10-02 11:10:00,63.22,63.28,63.22,63.27,3700.0,53.1328,53.1832,53.1328,53.1748,3700.0
2013-10-02 11:15:00,63.26,63.32,63.26,63.27,14800.0,53.1664,53.2168,53.1664,53.1748,14800.0
2013-10-02 11:20:00,63.29,63.34,63.28,63.31,2900.0,53.1916,53.2336,53.1832,53.2084,2900.0
2013-10-02 11:25:00,63.33,63.35,63.29,63.3,4800.0,53.2252,53.242,53.1916,53.2,4800.0
2013-10-02 11:30:00,63.32,63.34,63.28,63.29,6800.0,53.2168,53.2336,53.1832,53.1916,6800.0
2013-10-02 11:35:00,63.29,63.32,63.28,63.3,2100.0,53.1916,53.2168,53.1832,53.2,2100.0
2013-10-02 11:40:00,63.32,63.32,63.27,63.27,3500.0,53.2168,53.2168,53.1748,53.1748,3500.0
2013-10-02 11:45:00,63.28,63.35,63.28,63.35,4100.0,53.1832,53.242,53.1832,53.242,4100.0
2013-10-02 11:50:00,63.35,63.42,63.35,63.38,2300.0,53.242,53.3009,53.242,53.2673,2300.0
2013-10-02 11:55:00,63.42,63.44,63.39,63.4,2200.0,53.3009,53.3177,53.2757,53.2841,2200.0
2013-10-02 12:00:00,63.43,63.44,63.39,63.41,4000.0,53.3093,53.3177,53.2757,53.2925,4000.0
2013-10-02 12:05:00,63.4,63.44,63.4,63.44,2400.0,53.2841,53.3177,53.2841,53.3177,2400.0
2013-10-02 12:10:00,63.42,63.44,63.39,63.42,2400.0,53.3009,53.3177,53.2757,53.3009,2400.0
2013-10-02 12:15:00,63.41,63.42,63.29,63.3,9000.0,53.2925,53.3009,53.1916,53.2,9000.0
2013-10-02 12:20:00,63.3,63.31,63.23,63.23,6700.0,53.2,53.2084,53.1412,53.1412,6700.0
2013-10-02 12:25:00,63.22,63.25,63.22,63.25,1000.0,53.1328,53.158,53.1328,53.158,1000.0
2013-10-02 12:30:00,63.32,63.33,63.3,63.33,2100.0,53.2168,53.2252,53.2,53.2252,2100.0
2013-10-02 12:35:00,63.3,63.41,63.28,63.41,2600.0,53.2,53.2925,53.1832,53.2925,2600.0
2013-10-02 12:40:00,63.37,63.4,63.35,63.4,7700.0,53.2589,53.2841,53.242,53.2841,7700.0
2013-10-02 12:45:00,63.4,63.4,63.36,63.38,1900.0,53.2841,53.2841,53.2504,53.2673,1900.0
2013-10-02 12:50:00,63.37,63.39,63.36,63.37,1900.0,53.2589,53.2757,53.2504,53.2589,1900.0
2013-10-02 12:55:00,63.38,63.39,63.36,63.38,4800.0,53.2673,53.2757,53.2504,53.2673,4800.0
2013-10-02 13:00:00,63.38,63.39,63.35,63.35,4000.0,53.2673,53.2757,53.242,53.242,4000.0
2013-10-02 13:05:00,63.35,63.41,63.35,63.4,4200.0,53.242,53.2925,53.242,53.2841,4200.0
2013-10-02 13:10:00,63.4,63.42,63.37,63.37,7000.0,53.2841,53.3009,53.2589,53.2589,7000.0
2013-10-02 13:15:00,63.39,63.45,63.38,63.4,9900.0,53.2757,53.3261,53.2673,53.2841,9900.0
2013-10-02 13:20:00,63.4,63.42,63.39,63.39,6400.0,53.2841,53.3009,53.2757,53.2757,6400.0
2013-10-02 13:25:00,63.39,63.42,63.38,63.4,9700.0,53.2757,53.3009,53.2673,53.2841,9700.0
2013-10-02 13:30:00,63.39,63.41,63.38,63.39,5900.0,53.2757,53.2925,53.2673,53.2757,5900.0
2013-10-02 13:35:00,63.39,63.42,63.39,63.41,14000.0,53.2757,53.3009,53.2757,53.2925,14000.0
2013-10-02 13:40:00,63.39,63.44,63.38,63.44,14000.0,53.2757,53.3177,53.2673,53.3177,14000.0
2013-10-02 13:45:00,63.45,63.59,63.45,63.59,3100.0,53.3261,53.4437,53.3261,53.4437,3100.0
2013-10-02 13:50:00,63.6,63.61,63.59,63.6,4400.0,53.4522,53.4606,53.4437,53.4522,4400.0
2013-10-02 13:55:00,63.61,63.64,63.59,63.61,8200.0,53.4606,53.4858,53.4437,53.4606,8200.0
2013-10-02 14:00:00,63.61,63.64,63.58,63.63,11700.0,53.4606,53.4858,53.4353,53.4774,11700.0
2013-10-02 14:05:00,63.64,63.67,63.64,63.66,5200.0,53.4858,53.511,53.4858,53.5026,5200.0
2013-10-02 14:10:00,63.67,63.71,63.63,63.67,9400.0,53.511,53.5446,53.4774,53.511,9400.0
2013-10-02 14:15:00,63.66,63.7,63.66,63.7,2100.0,53.5026,53.5362,53.5026,53.5362,2100.0
2013-10-02 14:20:00,63.7,63.71,63.7,63.71,4600.0,53.5362,53.5446,53.5362,53.5446,4600.0
2013-10-02 14:25:00,63.72,63.76,63.69,63.69,9300.0,53.553,53.5866,53.5278,53.5278,9300.0
2013-10-02 14:30:00,63.68,63.69,63.61,63.62,10600.0,53.5194,53.5278,53.4606,53.469,10600.0
2013-10-02 14:35:00,63.61,63.63,63.55,63.55,2800.0,53.4606,53.4774,53.4101,53.4101,2800.0
2013-10-02 14:40:00,63.56,63.56,63.44,63.44,5500.0,53.4185,53.4185,53.3177,53.3177,5500.0
2013-10-02 14:45:00,63.46,63.5,63.46,63.47,5900.0,53.3345,53.3681,53.3345,53.3429,5900.0
2013-10-02 14:50:00,63.47,63.49,63.44,63.48,9500.0,53.3429,53.3597,53.3177,53.3513,9500.0
2013-10-02 14:55:00,63.46,63.57,63.46,63.56,34900.0,53.3345,53.4269,53.3345,53.4185,34900.0
2013-10-02 15:00:00,63.56,63.56,63.47,63.48,38900.0,53.4185,53.4185,53.3429,53.3513,38900.0
2013-10-02 15:05:00,63.48,63.56,63.48,63.56,62600.0,53.3513,53.4185,53.3513,53.4185,62600.0
2013-10-02 15:10:00,63.56,63.62,63.56,63.59,7500.0,53.4185,53.469,53.4185,53.4437,7500.0
2013-10-02 15:15:00,63.59,63.59,63.57,63.57,3000.0,53.4437,53.4437,53.4269,53.4269,3000.0
2013-10-02 15:20:00,63.56,63.62,63.56,63.59,4100.0,53.4185,53.469,53.4185,53.4437,4100.0
2013-10-02 15:25:00,63.6,63.62,63.59,63.62,1300.0,53.4522,53.469,53.4437,53.469,1300.0
2013-10-02 15:30:00,63.62,63.75,63.62,63.74,6100.0,53.469,53.5782,53.469,53.5698,6100.0
2013-10-02 15:35:00,63.77,63.78,63.66,63.69,7200.0,53.595,53.6034,53.5026,53.5278,7200.0
2013-10-02 15:40:00,63.68,63.68,63.64,63.64,8600.0,53.5194,53.5194,53.4858,53.4858,8600.0
2013-10-02 15:45:00,63.65,63.66,63.57,63.61,13400.0,53.4942,53.5026,53.4269,53.4606,13400.0
2013-10-02 15:50:00,63.62,63.64,63.59,63.62,84200.0,53.469,53.4858,53.4437,53.469,84200.0
2013-10-02 15:55:00,63.63,63.82,63.61,63.79,72100.0,53.4774,53.6371,53.4606,53.6118,72100.0
2013-10-03 09:30:00,63.59,63.6,63.5,63.6,4400.0,53.4437,53.4522,53.3681,53.4522,4400.0
2013-10-03 09:35:00,63.55,63.76,63.55,63.76,1300.0,53.4101,53.5866,53.4101,53.5866,1300.0
2013-10-03 09:40:00,63.65,63.73,63.55,63.73,20000.0,53.4942,53.5614,53.4101,53.5614,20000.0
2013-10-03 09:45:00,63.7,63.86,63.7,63.81,19500.0,53.5362,53.6707,53.5362,53.6286,19500.0
2013-10-03 09:50:00,63.8,63.89,63.8,63.86,7100.0,53.6202,53.6959,53.6202,53.6707,7100.0
2013-10-03 09:55:00,63.85,63.9,63.85,63.9,1700.0,53.6623,53.7043,53.6623,53.7043,1700.0
2013-10-03 10:00:00,63.86,63.86,63.68,63.72,18800.0,53.6707,53.6707,53.5194,53.553,18800.0
2013-10-03 10:05:00,63.72,63.8,63.64,63.8,8800.0,53.553,53.6202,53.4858,53.6202,8800.0
2013-10-03 10:10:00,63.75,63.8,63.66,63.76,8300.0,53.5782,53.6202,53.5026,53.5866,8300.0
2013-10-03 10:15:00,63.75,63.83,63.75,63.75,9100.0,53.5782,53.6455,53.5782,53.5782,9100.0
2013-10-03 10:20:00,63.75,63.76,63.57,63.61,11800.0,53.5782,53.5866,53.4269,53.4606,11800.0
2013-10-03 10:25:00,63.55,63.72,63.55,63.72,8100.0,53.4101,53.553,53.4101,53.553,8100.0
2013-10-03 10:30:00,63.68,63.69,63.52,63.52,2800.0,53.5194,53.5278,53.3849,53.3849,2800.0
2013-10-03 10:35:00,63.55,63.62,63.55,63.58,2000.0,53.4101,53.469,53.4101,53.4353,2000.0
2013-10-03 10:40:00,63.57,63.6,63.45,63.48,19100.0,53.4269,53.4522,53.3261,53.3513,19100.0
2013-10-03 10:45:00,63.47,63.54,63.4,63.46,17400.0,53.3429,53.4017,53.2841,53.3345,17400.0
2013-10-03 10:50:00,63.46,63.49,63.41,63.49,36700.0,53.3345,53.3597,53.2925,53.3597,36700.0
2013-10-03 10:55:00,63.46,63.56,63.46,63.5,4500.0,53.3345,53.4185,53.3345,53.3681,4500.0
2013-10-03 11:00:00,63.5,63.51,63.44,63.45,2800.0,53.3681,53.3765,53.3177,53.3261,2800.0
2013-10-03 11:05:00,63.42,63.57,63.42,63.44,8300.0,53.3009,53.4269,53.3009,53.3177,8300.0
2013-10-03 11:10:00,63.45,63.46,63.36,63.36,1500.0,53.3261,53.3345,53.2504,53.2504,1500.0
2013-10-03 11:15:00,63.36,63.4,63.35,63.38,2600.0,53.2504,53.2841,53.242,53.2673,2600.0
2013-10-03 11:20:00,63.37,63.54,63.37,63.53,2800.0,53.2589,53.4017,53.2589,53.3933,2800.0
2013-10-03 11:25:00,63.49,63.5,63.37,63.37,3000.0,53.3597,53.3681,53.2589,53.2589,3000.0
2013-10-03 11:30:00,63.36,63.45,63.35,63.45,3100.0,53.2504,53.3261,53.242,53.3261,3100.0
2013-10-03 11:35:00,63.4,63.44,63.37,63.42,6300.0,53.2841,53.3177,53.2589,53.3009,6300.0
2013-10-03 11:40:00,63.43,63.43,63.32,63.32,2300.0,53.3093,53.3093,53.2168,53.2168,2300.0
2013-10-03 11:45:00,63.31,63.4,63.28,63.38,9000.0,53.2084,53.2841,53.1832,53.2673,9000.0
2013-10-03 11:50:00,63.36,63.47,63.36,63.43,7000.0,53.2504,53.3429,53.2504,53.3093,7000.0
2013-10-03 11:55:00,63.4,63.42,63.3,63.34,22700.0,53.2841,53.3009,53.2,53.2336,22700.0
2013-10-03 12:00:00,63.34,63.4,63.31,63.31,13200.0,53.2336,53.2841,53.2084,53.2084,13200.0
2013-10-03 12:05:00,63.33,63.47,63.33,63.47,9500.0,53.2252,53.3429,53.2252,53.3429,9500.0
2013-10-03 12:10:00,63.47,63.47,63.42,63.42,2600.0,53.3429,53.3429,53.3009,53.3009,2600.0
2013-10-03 12:15:00,63.39,63.45,63.39,63.42,2600.0,53.2757,53.3261,53.2757,53.3009,2600.0
2013-10-03 12:20:00,63.46,63.46,63.37,63.38,2700.0,53.3345,53.3345,53.2589,53.2673,2700.0
2013-10-03 12:25:00,63.39,63.52,63.38,63.52,3400.0,53.2757,53.3849,53.2673,53.3849,3400.0
2013-10-03 12:30:00,63.53,63.68,63.53,63.64,15100.0,53.3933,53.5194,53.3933,53.4858,15100.0
2013-10-03 12:35:00,63.65,63.73,63.65,63.73,25900.0,53.4942,53.5614,53.4942,53.5614,25900.0
2013-10-03 12:40:00,63.7,63.71,63.65,63.69,9200.0,53.5362,53.5446,53.4942,53.5278,9200.0
2013-10-03 12:45:00,63.65,63.83,63.65,63.81,6800.0,53.4942,53.6455,53.4942,53.6286,6800.0
2013-10-03 12:50:00,63.8,63.8,63.7,63.77,5100.0,53.6202,53.6202,53.5362,53.595,5100.0
2013-10-03 12:55:00,63.74,63.91,63.74,63.87,20200.0,53.5698,53.7127,53.5698,53.6791,20200.0
2013-10-03 13:00:00,63.87,63.97,63.87,63.96,6900.0,53.6791,53.7631,53.6791,53.7547,6900.0
2013-10-03 13:05:00,63.96,64.05,63.95,64.02,7500.0,53.7547,53.8304,53.7463,53.8051,7500.0
2013-10-03 13:10:00,64.01,64.05,64.01,64.03,3200.0,53.7967,53.8304,53.7967,53.8135,3200.0
2013-10-03 13:15:00,64.03,64.04,63.95,63.95,6900.0,53.8135,53.8219,53.7463,53.7463,6900.0
2013-10-03 13:20:00,63.97,64.12,63.93,64.1,8500.0,53.7631,53.8892,53.7295,53.8724,8500.0
2013-10-03 13:25:00,64.09,64.22,64.09,64.18,7100.0,53.864,53.9732,53.864,53.9396,7100.0
2013-10-03 13:30:00,64.2,64.3,64.2,64.23,8900.0,53.9564,54.0405,53.9564,53.9816,8900.0
2013-10-03 13:35:00,64.22,64.23,64.15,64.16,5200.0,53.9732,53.9816,53.9144,53.9228,5200.0
2013-10-03 13:40:00,64.17,64.29,64.16,64.24,20100.0,53.9312,54.0321,53.9228,53.99,20100.0
2013-10-03 13:45:00,64.24,64.31,64.24,64.25,2700.0,53.99,54.0489,53.99,53.9984,2700.0
2013-10-03 13:50:00,64.26,64.31,64.17,64.18,50800.0,54.0068,54.0489,53.9312,53.9396,50800.0
2013-10-03 13:55:00,64.18,64.2,64.14,64.18,20500.0,53.9396,53.9564,53.906,53.9396,20500.0
2013-10-03 14:00:00,64.18,64.18,64.14,64.14,3000.0,53.9396,53.9396,53.906,53.906,3000.0
2013-10-03 14:05:00,64.12,64.12,64.0,64.0,3600.0,53.8892,53.8892,53.7883,53.7883,3600.0
2013-10-03 14:10:00,64.01,64.02,63.93,63.96,7700.0,53.7967,53.8051,53.7295,53.7547,7700.0
2013-10-03 14:15:00,63.95,63.98,63.91,63.93,8700.0,53.7463,53.7715,53.7127,53.7295,8700.0
2013-10-03 14:20:00,63.91,63.91,63.69,63.71,14800.0,53.7127,53.7127,53.5278,53.5446,14800.0
2013-10-03 14:25:00,63.71,63.86,63.71,63.85,6100.0,53.5446,53.6707,53.5446,53.6623,6100.0
2013-10-03 14:30:00,63.87,63.87,63.73,63.74,4100.0,53.6791,53.6791,53.5614,53.5698,4100.0
2013-10-03 14:35:00,63.73,63.84,63.73,63.84,2800.0,53.5614,53.6539,53.5614,53.6539,2800.0
2013-10-03 14:40:00,63.84,63.87,63.81,63.87,3800.0,53.6539,53.6791,53.6286,53.6791,3800.0
2013-10-03 14:45:00,63.85,63.87,63.83,63.86,2400.0,53.6623,53.6791,53.6455,53.6707,2400.0
2013-10-03 14:50:00,63.85,63.93,63.84,63.85,7100.0,53.6623,53.7295,53.6539,53.6623,7100.0
2013-10-03 14:55:00,63.9,63.92,63.86,63.87,2000.0,53.7043,53.7211,53.6707,53.6791,2000.0
2013-10-03 15:00:00,63.84,63.87,63.8,63.83,2200.0,53.6539,53.6791,53.6202,53.6455,2200.0
2013-10-03 15:05:00,63.84,63.87,63.75,63.8,9300.0,53.6539,53.6791,53.5782,53.6202,9300.0
2013-10-03 15:10:00,63.79,63.82,63.74,63.75,3500.0,53.6118,53.6371,53.5698,53.5782,3500.0
2013-10-03 15:15:00,63.74,63.77,63.72,63.74,4300.0,53.5698,53.595,53.553,53.5698,4300.0
2013-10-03 15:20:00,63.75,63.78,63.73,63.73,3000.0,53.5782,53.6034,53.5614,53.5614,3000.0
2013-10-03 15:25:00,63.75,63.82,63.74,63.81,4100.0,53.5782,53.6371,53.5698,53.6286,4100.0
2013-10-03 15:30:00,63.84,63.85,63.79,63.84,6500.0,53.6539,53.6623,53.6118,53.6539,6500.0
2013-10-03 15:35:00,63.83,63.96,63.82,63.96,14700.0,53.6455,53.7547,53.6371,53.7547,14700.0
2013-10-03 15:40:00,63.96,64.09,63.91,63.95,23100.0,53.7547,53.864,53.7127,53.7463,23100.0
2013-10-03 15:45:00,63.94,63.96,63.85,63.95,17500.0,53.7379,53.7547,53.6623,53.7463,17500.0
2013-10-03 15:50:00,63.96,64.03,63.95,64.03,30500.0,53.7547,53.8135,53.7463,53.8135,30500.0
2013-10-03 15:55:00,64.03,64.05,63.87,63.95,58700.0,53.8135,53.8304,53.6791,53.7463,58700.0
2013-10-04 09:30:00,63.88,64.11,63.87,63.87,5400.0,53.6875,53.8808,53.6791,53.6791,5400.0
2013-10-04 09:35:00,63.79,63.88,63.74,63.74,2200.0,53.6118,53.6875,53.5698,53.5698,2200.0
2013-10-04 09:40:00,63.75,63.78,63.73,63.75,3200.0,53.5782,53.6034,53.5614,53.5782,3200.0
2013-10-04 09:45:00,63.74,63.81,63.69,63.81,3800.0,53.5698,53.6286,53.5278,53.6286,3800.0
2013-10-04 09:50:00,63.89,63.98,63.86,63.98,4900.0,53.6959,53.7715,53.6707,53.7715,4900.0
2013-10-04 09:55:00,63.89,64.03,63.89,63.92,2800.0,53.6959,53.8135,53.6959,53.7211,2800.0
2013-10-04 10:00:00,63.92,63.95,63.86,63.91,2100.0,53.7211,53.7463,53.6707,53.7127,2100.0
2013-10-04 10:05:00,63.96,64.0,63.79,63.83,12500.0,53.7547,53.7883,53.6118,53.6455,12500.0
2013-10-04 10:10:00,63.8,63.9,63.8,63.86,2400.0,53.6202,53.7043,53.6202,53.6707,2400.0
2013-10-04 10:15:00,63.84,63.84,63.8,63.8,104300.0,53.6539,53.6539,53.6202,53.6202,104300.0
2013-10-04 10:20:00,63.8,63.93,63.77,63.91,6200.0,53.6202,53.7295,53.595,53.7127,6200.0
2013-10-04 10:25:00,63.91,63.98,63.91,63.98,6600.0,53.7127,53.7715,53.7127,53.7715,6600.0
2013-10-04 10:30:00,64.06,64.28,64.06,64.28,2300.0,53.8388,54.0237,53.8388,54.0237,2300.0
2013-10-04 10:35:00,64.25,64.32,64.19,64.2,8800.0,53.9984,54.0573,53.948,53.9564,8800.0
2013-10-04 10:40:00,64.21,64.25,64.2,64.2,2800.0,53.9648,53.9984,53.9564,53.9564,2800.0
2013-10-04 10:45:00,64.19,64.3,64.12,64.27,34100.0,53.948,54.0405,53.8892,54.0153,34100.0
2013-10-04 10:50:00,64.28,64.28,64.19,64.19,4200.0,54.0237,54.0237,53.948,53.948,4200.0
2013-10-04 10:55:00,64.2,64.24,64.19,64.23,1500.0,53.9564,53.99,53.948,53.9816,1500.0
2013-10-04 11:00:00,64.26,64.31,64.26,64.29,2700.0,54.0068,54.0489,54.0068,54.0321,2700.0
2013-10-04 11:05:00,64.31,64.39,64.25,64.25,10300.0,54.0489,54.1161,53.9984,53.9984,10300.0
2013-10-04 11:10:00,64.24,64.33,64.22,64.3,2800.0,53.99,54.0657,53.9732,54.0405,2800.0
2013-10-04 11:15:00,64.28,64.37,64.26,64.37,1900.0,54.0237,54.0993,54.0068,54.0993,1900.0
2013-10-04 11:20:00,64.34,64.34,64.27,64.3,2600.0,54.0741,54.0741,54.0153,54.0405,2600.0
2013-10-04 11:25:00,64.32,64.34,64.29,64.29,1900.0,54.0573,54.0741,54.0321,54.0321,1900.0
2013-10-04 11:30:00,64.29,64.34,64.29,64.33,1800.0,54.0321,54.0741,54.0321,54.0657,1800.0
2013-10-04 11:35:00,64.33,64.39,64.3,64.38,2000.0,54.0657,54.1161,54.0405,54.1077,2000.0
2013-10-04 11:40:00,64.41,64.44,64.4,64.4,1800.0,54.1329,54.1581,54.1245,54.1245,1800.0
2013-10-04 11:45:00,64.41,64.5,64.41,64.5,4000.0,54.1329,54.2086,54.1329,54.2086,4000.0
2013-10-04 11:50:00,64.49,64.54,64.49,64.54,1700.0,54.2001,54.2422,54.2001,54.2422,1700.0
2013-10-04 11:55:00,64.5,64.5,64.33,64.36,99800.0,54.2086,54.2086,54.0657,54.0909,99800.0
2013-10-04 12:00:00,64.34,64.35,64.25,64.25,4300.0,54.0741,54.0825,53.9984,53.9984,4300.0
2013-10-04 12:05:00,64.25,64.28,64.23,64.28,2100.0,53.9984,54.0237,53.9816,54.0237,2100.0
2013-10-04 12:10:00,64.28,64.28,64.2,64.22,4200.0,54.0237,54.0237,53.9564,53.9732,4200.0
2013-10-04 12:15:00,64.23,64.27,64.21,64.25,6800.0,53.9816,54.0153,53.9648,53.9984,6800.0
2013-10-04 12:20:00,64.26,64.28,64.23,64.24,5800.0,54.0068,54.0237,53.9816,53.99,5800.0
2013-10-04 12:25:00,64.24,64.35,64.22,64.35,10800.0,53.99,54.0825,53.9732,54.0825,10800.0
2013-10-04 12:30:00,64.35,64.37,64.33,64.36,6800.0,54.0825,54.0993,54.0657,54.0909,6800.0
2013-10-04 12:35:00,64.38,64.4,64.36,64.38,1400.0,54.1077,54.1245,54.0909,54.1077,1400.0
2013-10-04 12:40:00,64.37,64.4,64.32,64.35,4500.0,54.0993,54.1245,54.0573,54.0825,4500.0
2013-10-04 12:45:00,64.36,64.38,64.31,64.34,4300.0,54.0909,54.1077,54.0489,54.0741,4300.0
2013-10-04 12:50:00,64.36,64.4,64.36,64.4,3800.0,54.0909,54.1245,54.0909,54.1245,3800.0
2013-10-04 12:55:00,64.4,64.43,64.38,64.41,2100.0,54.1245,54.1497,54.1077,54.1329,2100.0
2013-10-04 13:00:00,64.41,64.43,64.33,64.33,4100.0,54.1329,54.1497,54.0657,54.0657,4100.0
2013-10-04 13:05:00,64.33,64.42,64.33,64.41,2000.0,54.0657,54.1413,54.0657,54.1329,2000.0
2013-10-04 13:10:00,64.41,64.45,64.4,64.43,4700.0,54.1329,54.1665,54.1245,54.1497,4700.0
2013-10-04 13:15:00,64.44,64.44,64.41,64.42,3400.0,54.1581,54.1581,54.1329,54.1413,3400.0
2013-10-04 13:20:00,64.42,64.43,64.37,64.37,2900.0,54.1413,54.1497,54.0993,54.0993,2900.0
2013-10-04 13:25:00,64.37,64.37,64.33,64.33,3500.0,54.0993,54.0993,54.0657,54.0657,3500.0
2013-10-04 13:30:00,64.33,64.36,64.33,64.35,3200.0,54.0657,54.0909,54.0657,54.0825,3200.0
2013-10-04 13:35:00,64.35,64.37,64.34,64.36,4200.0,54.0825,54.0993,54.0741,54.0909,4200.0
2013-10-04 13:40:00,64.34,64.34,64.29,64.33,7300.0,54.0741,54.0741,54.0321,54.0657,7300.0
2013-10-04 13:45:00,64.32,64.32,64.27,64.3,4400.0,54.0573,54.0573,54.0153,54.0405,4400.0
2013-10-04 13:50:00,64.29,64.35,64.29,64.33,4300.0,54.0321,54.0825,54.0321,54.0657,4300.0
2013-10-04 13:55:00,64.31,64.31,64.29,64.3,4000.0,54.0489,54.0489,54.0321,54.0405,4000.0
2013-10-04 14:00:00,64.31,64.36,64.31,64.33,4200.0,54.0489,54.0909,54.0489,54.0657,4200.0
2013-10-04 14:05:00,64.32,64.34,64.3,64.34,4100.0,54.0573,54.0741,54.0405,54.0741,4100.0
2013-10-04 14:10:00,64.34,64.36,64.34,64.36,5800.0,54.0741,54.0909,54.0741,54.0909,5800.0
2013-10-04 14:15:00,64.37,64.46,64.37,64.46,5400.0,54.0993,54.1749,54.0993,54.1749,5400.0
2013-10-04 14:20:00,64.46,64.52,64.46,64.52,15700.0,54.1749,54.2254,54.1749,54.2254,15700.0
2013-10-04 14:25:00,64.52,64.56,64.51,64.56,1600.0,54.2254,54.259,54.217,54.259,1600.0
2013-10-04 14:30:00,64.55,64.61,64.55,64.57,32800.0,54.2506,54.301,54.2506,54.2674,32800.0
2013-10-04 14:35:00,64.57,64.58,64.54,64.55,48200.0,54.2674,54.2758,54.2422,54.2506,48200.0
2013-10-04 14:40:00,64.55,64.57,64.53,64.56,7100.0,54.2506,54.2674,54.2338,54.259,7100.0
2013-10-04 14:45:00,64.57,64.7,64.57,64.69,14000.0,54.2674,54.3766,54.2674,54.3682,14000.0
2013-10-04 14:50:00,64.69,64.74,64.69,64.71,21000.0,54.3682,54.4103,54.3682,54.385,21000.0
2013-10-04 14:55:00,64.71,64.74,64.65,64.67,24000.0,54.385,54.4103,54.3346,54.3514,24000.0
2013-10-04 15:00:00,64.66,64.67,64.63,64.65,4300.0,54.343,54.3514,54.3178,54.3346,4300.0
2013-10-04 15:05:00,64.65,64.73,64.65,64.71,11300.0,54.3346,54.4019,54.3346,54.385,11300.0
2013-10-04 15:10:00,64.72,64.72,64.63,64.66,7200.0,54.3934,54.3934,54.3178,54.343,7200.0
2013-10-04 15:15:00,64.67,64.67,64.59,64.67,9200.0,54.3514,54.3514,54.2842,54.3514,9200.0
2013-10-04 15:20:00,64.67,64.68,64.64,64.67,5100.0,54.3514,54.3598,54.3262,54.3514,5100.0
2013-10-04 15:25:00,64.67,64.7,64.65,64.66,6500.0,54.3514,54.3766,54.3346,54.343,6500.0
2013-10-04 15:30:00,64.67,64.68,64.6,64.64,8400.0,54.3514,54.3598,54.2926,54.3262,8400.0
2013-10-04 15:35:00,64.65,64.66,64.61,64.65,7800.0,54.3346,54.343,54.301,54.3346,7800.0
2013-10-04 15:40:00,64.66,64.67,64.57,64.6,12400.0,54.343,54.3514,54.2674,54.2926,12400.0
2013-10-04 15:45:00,64.6,64.72,64.53,64.7,43700.0,54.2926,54.3934,54.2338,54.3766,43700.0
2013-10-04 15:50:00,64.7,64.73,64.66,64.7,29100.0,54.3766,54.4019,54.343,54.3766,29100.0
2013-10-04 15:55:00,64.71,64.74,64.65,64.66,61100.0,54.385,54.4103,54.3346,54.343,61100.0
2013-10-07 09:30:00,64.19,64.19,62.93,63.84,9100.0,53.948,53.948,52.8891,53.6539,9100.0
2013-10-07 09:35:00,63.91,63.98,63.9,63.95,2900.0,53.7127,53.7715,53.7043,53.7463,2900.0
2013-10-07 09:40:00,63.93,64.04,63.85,63.88,18500.0,53.7295,53.8219,53.6623,53.6875,18500.0
2013-10-07 09:45:00,63.95,64.22,63.95,64.22,8900.0,53.7463,53.9732,53.7463,53.9732,8900.0
2013-10-07 09:50:00,64.22,64.26,64.15,64.23,4100.0,53.9732,54.0068,53.9144,53.9816,4100.0
2013-10-07 09:55:00,64.25,64.29,64.2,64.25,9200.0,53.9984,54.0321,53.9564,53.9984,9200.0
2013-10-07 10:00:00,64.23,64.25,64.11,64.25,6800.0,53.9816,53.9984,53.8808,53.9984,6800.0
2013-10-07 10:05:00,64.27,64.6,64.23,64.6,12900.0,54.0153,54.2926,53.9816,54.2926,12900.0
2013-10-07 10:10:00,64.59,64.59,64.44,64.45,36900.0,54.2842,54.2842,54.1581,54.1665,36900.0
2013-10-07 10:15:00,64.45,64.64,64.45,64.53,25300.0,54.1665,54.3262,54.1665,54.2338,25300.0
2013-10-07 10:20:00,64.56,64.79,64.56,64.69,5300.0,54.259,54.4523,54.259,54.3682,5300.0
2013-10-07 10:25:00,64.68,64.73,64.63,64.63,5500.0,54.3598,54.4019,54.3178,54.3178,5500.0
2013-10-07 10:30:00,64.64,64.68,64.57,64.57,1900.0,54.3262,54.3598,54.2674,54.2674,1900.0
2013-10-07 10:35:00,64.53,64.53,64.4,64.4,12400.0,54.2338,54.2338,54.1245,54.1245,12400.0
2013-10-07 10:40:00,64.43,64.43,64.35,64.4,3200.0,54.1497,54.1497,54.0825,54.1245,3200.0
2013-10-07 10:45:00,64.39,64.43,64.37,64.39,3600.0,54.1161,54.1497,54.0993,54.1161,3600.0
2013-10-07 10:50:00,64.35,64.36,64.24,64.34,7900.0,54.0825,54.0909,53.99,54.0741,7900.0
2013-10-07 10:55:00,64.32,64.35,64.27,64.33,2600.0,54.0573,54.0825,54.0153,54.0657,2600.0
2013-10-07 11:00:00,64.33,64.33,64.23,64.28,1600.0,54.0657,54.0657,53.9816,54.0237,1600.0
2013-10-07 11:05:00,64.24,64.28,64.2,64.24,3600.0,53.99,54.0237,53.9564,53.99,3600.0
2013-10-07 11:10:00,64.28,64.36,64.25,64.28,3000.0,54.0237,54.0909,53.9984,54.0237,3000.0
2013-10-07 11:15:00,64.28,64.28,64.21,64.24,3500.0,54.0237,54.0237,53.9648,53.99,3500.0
2013-10-07 11:20:00,64.24,64.28,64.19,64.2,4100.0,53.99,54.0237,53.948,53.9564,4100.0
2013-10-07 11:25:00,64.26,64.29,64.24,64.24,2500.0,54.0068,54.0321,53.99,53.99,2500.0
2013-10-07 11:30:00,64.23,64.3,64.2,64.27,4300.0,53.9816,54.0405,53.9564,54.0153,4300.0
2013-10-07 11:35:00,64.3,64.3,64.19,64.2,2300.0,54.0405,54.0405,53.948,53.9564,2300.0
2013-10-07 11:40:00,64.2,64.31,64.19,64.31,5800.0,53.9564,54.0489,53.948,54.0489,5800.0
2013-10-07 11:45:00,64.36,64.43,64.36,64.4,15300.0,54.0909,54.1497,54.0909,54.1245,15300.0
2013-10-07 11:50:00,64.4,64.45,64.36,64.36,2300.0,54.1245,54.1665,54.0909,54.0909,2300.0
2013-10-07 11:55:00,64.32,64.42,64.32,64.42,2100.0,54.0573,54.1413,54.0573,54.1413,2100.0
2013-10-07 12:00:00,64.4,64.4,64.34,64.38,1700.0,54.1245,54.1245,54.0741,54.1077,1700.0
2013-10-07 12:05:00,64.35,64.4,64.35,64.38,900.0,54.0825,54.1245,54.0825,54.1077,900.0
2013-10-07 12:10:00,64.36,64.36,64.32,64.32,1800.0,54.0909,54.0909,54.0573,54.0573,1800.0
2013-10-07 12:15:00,64.33,64.41,64.33,64.41,6400.0,54.0657,54.1329,54.0657,54.1329,6400.0
2013-10-07 12:20:00,64.42,64.43,64.33,64.38,3900.0,54.1413,54.1497,54.0657,54.1077,3900.0
2013-10-07 12:25:00,64.38,64.39,64.26,64.26,2700.0,54.1077,54.1161,54.0068,54.0068,2700.0
2013-10-07 12:30:00,64.27,64.31,64.22,64.29,4000.0,54.0153,54.0489,53.9732,54.0321,4000.0
2013-10-07 12:35:00,64.29,64.35,64.28,64.32,3900.0,54.0321,54.0825,54.0237,54.0573,3900.0
2013-10-07 12:40:00,64.28,64.31,64.25,64.31,5300.0,54.0237,54.0489,53.9984,54.0489,5300.0
2013-10-07 12:45:00,64.33,64.34,64.3,64.31,2000.0,54.0657,54.0741,54.0405,54.0489,2000.0
2013-10-07 12:50:00,64.29,64.32,64.27,64.3,1000.0,54.0321,54.0573,54.0153,54.0405,1000.0
2013-10-07 12:55:00,64.31,64.31,64.2,64.21,4700.0,54.0489,54.0489,53.9564,53.9648,4700.0
2013-10-07 13:00:00,64.21,64.28,64.21,64.23,5600.0,53.9648,54.0237,53.9648,53.9816,5600.0
2013-10-07 13:05:00,64.24,64.26,64.21,64.24,2300.0,53.99,54.0068,53.9648,53.99,2300.0
2013-10-07 13:10:00,64.26,64.33,64.25,64.26,2600.0,54.0068,54.0657,53.9984,54.0068,2600.0
2013-10-07 13:15:00,64.23,64.32,64.23,64.28,2900.0,53.9816,54.0573,53.9816,54.0237,2900.0
2013-10-07 13:20:00,64.27,64.28,64.2,64.25,3100.0,54.0153,54.0237,53.9564,53.9984,3100.0
2013-10-07 13:25:00,64.26,64.26,64.22,64.23,1600.0,54.0068,54.0068,53.9732,53.9816,1600.0
2013-10-07 13:30:00,64.24,64.29,64.2,64.23,4100.0,53.99,54.0321,53.9564,53.9816,4100.0
2013-10-07 13:35:00,64.25,64.27,64.16,64.23,4400.0,53.9984,54.0153,53.9228,53.9816,4400.0
2013-10-07 13:40:00,64.23,64.28,64.2,64.27,5100.0,53.9816,54.0237,53.9564,54.0153,5100.0
2013-10-07 13:45:00,64.26,64.29,64.26,64.27,1200.0,54.0068,54.0321,54.0068,54.0153,1200.0
2013-10-07 13:50:00,64.24,64.26,64.22,64.23,2300.0,53.99,54.0068,53.9732,53.9816,2300.0
2013-10-07 13:55:00,64.21,64.34,64.21,64.34,3500.0,53.9648,54.0741,53.9648,54.0741,3500.0
2013-10-07 14:00:00,64.35,64.39,64.3,64.3,4900.0,54.0825,54.1161,54.0405,54.0405,4900.0
2013-10-07 14:05:00,64.29,64.29,64.19,64.23,5300.0,54.0321,54.0321,53.948,53.9816,5300.0
2013-10-07 14:10:00,64.25,64.32,64.25,64.28,3600.0,53.9984,54.0573,53.9984,54.0237,3600.0
2013-10-07 14:15:00,64.29,64.34,64.24,64.32,3500.0,54.0321,54.0741,53.99,54.0573,3500.0
2013-10-07 14:20:00,64.35,64.35,64.28,64.31,3100.0,54.0825,54.0825,54.0237,54.0489,3100.0
2013-10-07 14:25:00,64.33,64.34,64.27,64.34,3400.0,54.0657,54.0741,54.0153,54.0741,3400.0
2013-10-07 14:30:00,64.34,64.35,64.32,64.32,2200.0,54.0741,54.0825,54.0573,54.0573,2200.0
2013-10-07 14:35:00,64.32,64.34,64.31,64.32,3400.0,54.0573,54.0741,54.0489,54.0573,3400.0
2013-10-07 14:40:00,64.32,64.33,64.22,64.22,5900.0,54.0573,54.0657,53.9732,53.9732,5900.0
2013-10-07 14:45:00,64.23,64.32,64.22,64.3,3600.0,53.9816,54.0573,53.9732,54.0405,3600.0
2013-10-07 14:50:00,64.29,64.3,64.21,64.3,4000.0,54.0321,54.0405,53.9648,54.0405,4000.0
2013-10-07 14:55:00,64.28,64.31,64.28,64.3,2000.0,54.0237,54.0489,54.0237,54.0405,2000.0
2013-10-07 15:00:00,64.3,64.33,64.27,64.32,3000.0,54.0405,54.0657,54.0153,54.0573,3000.0
2013-10-07 15:05:00,64.31,64.34,64.27,64.34,4900.0,54.0489,54.0741,54.0153,54.0741,4900.0
2013-10-07 15:10:00,64.35,64.37,64.31,64.33,7300.0,54.0825,54.0993,54.0489,54.0657,7300.0
2013-10-07 15:15:00,64.32,64.38,64.31,64.36,5500.0,54.0573,54.1077,54.0489,54.0909,5500.0
2013-10-07 15:20:00,64.36,64.36,64.28,64.29,7700.0,54.0909,54.0909,54.0237,54.0321,7700.0
2013-10-07 15:25:00,64.29,64.29,64.23,64.25,6800.0,54.0321,54.0321,53.9816,53.9984,6800.0
2013-10-07 15:30:00,64.25,64.28,64.24,64.27,7900.0,53.9984,54.0237,53.99,54.0153,7900.0
2013-10-07 15:35:00,64.27,64.27,64.22,64.23,6500.0,54.0153,54.0153,53.9732,53.9816,6500.0
2013-10-07 15:40:00,64.23,64.28,64.18,64.26,8700.0,53.9816,54.0237,53.9396,54.0068,8700.0
2013-10-07 15:45:00,64.26,64.26,64.16,64.22,38500.0,54.0068,54.0068,53.9228,53.9732,38500.0
2013-10-07 15:50:00,64.22,64.25,64.17,64.21,43200.0,53.9732,53.9984,53.9312,53.9648,43200.0
2013-10-07 15:55:00,64.21,64.22,64.13,64.15,33900.0,53.9648,53.9732,53.8976,53.9144,33900.0
2013-10-08 09:30:00,64.01,64.1,63.89,63.89,4100.0,53.7967,53.8724,53.6959,53.6959,4100.0
2013-10-08 09:35:00,63.87,63.88,63.67,63.72,2900.0,53.6791,53.6875,53.511,53.553,2900.0
2013-10-08 09:40:00,63.76,63.95,63.65,63.95,18200.0,53.5866,53.7463,53.4942,53.7463,18200.0
2013-10-08 09:45:00,64.03,64.11,63.96,64.0,12000.0,53.8135,53.8808,53.7547,53.7883,12000.0
2013-10-08 09:50:00,63.98,64.06,63.91,64.06,2600.0,53.7715,53.8388,53.7127,53.8388,2600.0
2013-10-08 09:55:00,64.05,64.12,64.01,64.03,5300.0,53.8304,53.8892,53.7967,53.8135,5300.0
2013-10-08 10:00:00,64.07,64.08,63.93,64.02,7800.0,53.8472,53.8556,53.7295,53.8051,7800.0
2013-10-08 10:05:00,64.04,64.08,63.94,63.94,8200.0,53.8219,53.8556,53.7379,53.7379,8200.0
2013-10-08 10:10:00,63.94,64.03,63.89,64.02,12300.0,53.7379,53.8135,53.6959,53.8051,12300.0
2013-10-08 10:15:00,64.02,64.06,63.91,64.04,4100.0,53.8051,53.8388,53.7127,53.8219,4100.0
2013-10-08 10:20:00,64.01,64.06,63.98,64.02,6000.0,53.7967,53.8388,53.7715,53.8051,6000.0
2013-10-08 10:25:00,64.01,64.05,63.95,63.95,5800.0,53.7967,53.8304,53.7463,53.7463,5800.0
2013-10-08 10:30:00,63.95,63.95,63.89,63.89,5600.0,53.7463,53.7463,53.6959,53.6959,5600.0
2013-10-08 10:35:00,63.89,63.91,63.78,63.8,12600.0,53.6959,53.7127,53.6034,53.6202,12600.0
2013-10-08 10:40:00,63.79,63.83,63.77,63.8,3900.0,53.6118,53.6455,53.595,53.6202,3900.0
2013-10-08 10:45:00,63.79,63.83,63.62,63.64,16000.0,53.6118,53.6455,53.469,53.4858,16000.0
2013-10-08 10:50:00,63.6,63.66,63.58,63.58,7400.0,53.4522,53.5026,53.4353,53.4353,7400.0
2013-10-08 10:55:00,63.63,63.63,63.51,63.55,11300.0,53.4774,53.4774,53.3765,53.4101,11300.0
2013-10-08 11:00:00,63.53,63.54,63.43,63.45,4600.0,53.3933,53.4017,53.3093,53.3261,4600.0
2013-10-08 11:05:00,63.45,63.55,63.45,63.53,6200.0,53.3261,53.4101,53.3261,53.3933,6200.0
2013-10-08 11:10:00,63.56,63.57,63.53,63.53,2900.0,53.4185,53.4269,53.3933,53.3933,2900.0
2013-10-08 11:15:00,63.53,63.55,63.48,63.54,4900.0,53.3933,53.4101,53.3513,53.4017,4900.0
2013-10-08 11:20:00,63.54,63.55,63.48,63.55,4300.0,53.4017,53.4101,53.3513,53.4101,4300.0
2013-10-08 11:25:00,63.54,63.54,63.44,63.45,14200.0,53.4017,53.4017,53.3177,53.3261,14200.0
2013-10-08 11:30:00,63.42,63.47,63.41,63.45,4700.0,53.3009,53.3429,53.2925,53.3261,4700.0
2013-10-08 11:35:00,63.44,63.51,63.42,63.47,15800.0,53.3177,53.3765,53.3009,53.3429,15800.0
2013-10-08 11:40:00,63.48,63.58,63.43,63.56,12400.0,53.3513,53.4353,53.3093,53.4185,12400.0
2013-10-08 11:45:00,63.53,63.62,63.51,63.62,18700.0,53.3933,53.469,53.3765,53.469,18700.0
2013-10-08 11:50:00,63.61,63.74,63.59,63.72,13100.0,53.4606,53.5698,53.4437,53.553,13100.0
2013-10-08 11:55:00,63.71,63.72,63.66,63.66,4000.0,53.5446,53.553,53.5026,53.5026,4000.0
2013-10-08 12:00:00,63.66,63.7,63.59,63.67,13300.0,53.5026,53.5362,53.4437,53.511,13300.0
2013-10-08 12:05:00,63.66,63.68,63.6,63.67,5600.0,53.5026,53.5194,53.4522,53.511,5600.0
2013-10-08 12:10:00,63.66,63.7,63.62,63.7,5500.0,53.5026,53.5362,53.469,53.5362,5500.0
2013-10-08 12:15:00,63.71,63.77,63.71,63.72,15800.0,53.5446,53.595,53.5446,53.553,15800.0
2013-10-08 12:20:00,63.71,63.72,63.65,63.66,8000.0,53.5446,53.553,53.4942,53.5026,8000.0
2013-10-08 12:25:00,63.64,63.79,63.61,63.76,22600.0,53.4858,53.6118,53.4606,53.5866,22600.0
2013-10-08 12:30:00,63.79,63.79,63.73,63.79,24100.0,53.6118,53.6118,53.5614,53.6118,24100.0
2013-10-08 12:35:00,63.79,63.88,63.75,63.87,7300.0,53.6118,53.6875,53.5782,53.6791,7300.0
2013-10-08 12:40:00,63.83,63.86,63.76,63.86,6700.0,53.6455,53.6707,53.5866,53.6707,6700.0
2013-10-08 12:45:00,63.87,63.88,63.87,63.87,1800.0,53.6791,53.6875,53.6791,53.6791,1800.0
2013-10-08 12:50:00,63.84,63.84,63.79,63.79,2200.0,53.6539,53.6539,53.6118,53.6118,2200.0
2013-10-08 12:55:00,63.8,63.87,63.8,63.87,3600.0,53.6202,53.6791,53.6202,53.6791,3600.0
2013-10-08 13:00:00,63.89,63.91,63.86,63.86,4100.0,53.6959,53.7127,53.6707,53.6707,4100.0
2013-10-08 13:05:00,63.85,63.85,63.81,63.81,1100.0,53.6623,53.6623,53.6286,53.6286,1100.0
2013-10-08 13:10:00,63.82,63.89,63.82,63.84,3800.0,53.6371,53.6959,53.6371,53.6539,3800.0
2013-10-08 13:15:00,63.84,63.86,63.77,63.79,2600.0,53.6539,53.6707,53.595,53.6118,2600.0
2013-10-08 13:20:00,63.78,63.79,63.75,63.79,1700.0,53.6034,53.6118,53.5782,53.6118,1700.0
2013-10-08 13:25:00,63.8,63.86,63.8,63.85,8000.0,53.6202,53.6707,53.6202,53.6623,8000.0
2013-10-08 13:30:00,63.87,63.88,63.8,63.8,16700.0,53.6791,53.6875,53.6202,53.6202,16700.0
2013-10-08 13:35:00,63.8,63.82,63.76,63.76,1600.0,53.6202,53.6371,53.5866,53.5866,1600.0
2013-10-08 13:40:00,63.76,63.76,63.7,63.71,3500.0,53.5866,53.5866,53.5362,53.5446,3500.0
2013-10-08 13:45:00,63.68,63.68,63.59,63.61,5000.0,53.5194,53.5194,53.4437,53.4606,5000.0
2013-10-08 13:50:00,63.62,63.65,63.57,63.64,7600.0,53.469,53.4942,53.4269,53.4858,7600.0
2013-10-08 13:55:00,63.64,63.69,63.63,63.63,4100.0,53.4858,53.5278,53.4774,53.4774,4100.0
2013-10-08 14:00:00,63.63,63.63,63.5,63.56,14900.0,53.4774,53.4774,53.3681,53.4185,14900.0
2013-10-08 14:05:00,63.57,63.58,63.45,63.45,2300.0,53.4269,53.4353,53.3261,53.3261,2300.0
2013-10-08 14:10:00,63.44,63.46,63.38,63.38,13700.0,53.3177,53.3345,53.2673,53.2673,13700.0
2013-10-08 14:15:00,63.39,63.42,63.35,63.41,16000.0,53.2757,53.3009,53.242,53.2925,16000.0
2013-10-08 14:20:00,63.4,63.59,63.37,63.58,22600.0,53.2841,53.4437,53.2589,53.4353,22600.0
2013-10-08 14:25:00,63.57,63.63,63.54,63.62,4000.0,53.4269,53.4774,53.4017,53.469,4000.0
2013-10-08 14:30:00,63.63,63.66,63.58,63.59,4600.0,53.4774,53.5026,53.4353,53.4437,4600.0
2013-10-08 14:35:00,63.59,63.6,63.54,63.54,2600.0,53.4437,53.4522,53.4017,53.4017,2600.0
2013-10-08 14:40:00,63.58,63.58,63.5,63.54,4600.0,53.4353,53.4353,53.3681,53.4017,4600.0
2013-10-08 14:45:00,63.54,63.54,63.45,63.49,7400.0,53.4017,53.4017,53.3261,53.3597,7400.0
2013-10-08 14:50:00,63.49,63.52,63.47,63.52,4300.0,53.3597,53.3849,53.3429,53.3849,4300.0
2013-10-08 14:55:00,63.52,63.54,63.45,63.51,9300.0,53.3849,53.4017,53.3261,53.3765,9300.0
2013-10-08 15:00:00,63.51,63.52,63.44,63.44,12700.0,53.3765,53.3849,53.3177,53.3177,12700.0
2013-10-08 15:05:00,63.45,63.51,63.42,63.51,7700.0,53.3261,53.3765,53.3009,53.3765,7700.0
2013-10-08 15:10:00,63.5,63.55,63.46,63.48,9500.0,53.3681,53.4101,53.3345,53.3513,9500.0
2013-10-08 15:15:00,63.46,63.51,63.42,63.46,10700.0,53.3345,53.3765,53.3009,53.3345,10700.0
2013-10-08 15:20:00,63.45,63.48,63.43,63.47,20200.0,53.3261,53.3513,53.3093,53.3429,20200.0
2013-10-08 15:25:00,63.48,63.48,63.36,63.44,23500.0,53.3513,53.3513,53.2504,53.3177,23500.0
2013-10-08 15:30:00,63.44,63.56,63.44,63.55,15700.0,53.3177,53.4185,53.3177,53.4101,15700.0
2013-10-08 15:35:00,63.53,63.62,63.53,63.56,21000.0,53.3933,53.469,53.3933,53.4185,21000.0
2013-10-08 15:40:00,63.55,63.57,63.51,63.53,16100.0,53.4101,53.4269,53.3765,53.3933,16100.0
2013-10-08 15:45:00,63.53,63.53,63.32,63.37,33300.0,53.3933,53.3933,53.2168,53.2589,33300.0
2013-10-08 15:50:00,63.38,63.43,63.36,63.37,24900.0,53.2673,53.3093,53.2504,53.2589,24900.0
2013-10-08 15:55:00,63.36,63.38,63.29,63.34,68200.0,53.2504,53.2673,53.1916,53.2336,68200.0
2013-10-09 09:30:00,63.36,63.56,63.36,63.37,3100.0,53.2504,53.4185,53.2504,53.2589,3100.0
2013-10-09 09:35:00,63.39,63.4,63.27,63.28,2800.0,53.2757,53.2841,53.1748,53.1832,2800.0
2013-10-09 09:40:00,63.24,63.25,63.07,63.09,10000.0,53.1496,53.158,53.0067,53.0235,10000.0
2013-10-09 09:45:00,63.1,63.1,62.84,62.96,15300.0,53.0319,53.0319,52.8134,52.9143,15300.0
2013-10-09 09:50:00,62.92,63.14,62.85,63.12,8000.0,52.8807,53.0656,52.8218,53.0487,8000.0
2013-10-09 09:55:00,63.08,63.44,63.04,63.41,9700.0,53.0151,53.3177,52.9815,53.2925,9700.0
2013-10-09 10:00:00,63.42,63.42,63.18,63.18,7200.0,53.3009,53.3009,53.0992,53.0992,7200.0
2013-10-09 10:05:00,63.15,63.3,63.13,63.24,4200.0,53.074,53.2,53.0571,53.1496,4200.0
2013-10-09 10:10:00,63.23,63.25,63.09,63.13,16800.0,53.1412,53.158,53.0235,53.0571,16800.0
2013-10-09 10:15:00,63.16,63.24,63.07,63.08,19400.0,53.0824,53.1496,53.0067,53.0151,19400.0
2013-10-09 10:20:00,63.09,63.25,63.04,63.23,10500.0,53.0235,53.158,52.9815,53.1412,10500.0
2013-10-09 10:25:00,63.25,63.31,63.22,63.24,10200.0,53.158,53.2084,53.1328,53.1496,10200.0
2013-10-09 10:30:00,63.24,63.33,63.14,63.14,12300.0,53.1496,53.2252,53.0656,53.0656,12300.0
2013-10-09 10:35:00,63.15,63.15,63.09,63.11,3900.0,53.074,53.074,53.0235,53.0403,3900.0
2013-10-09 10:40:00,63.12,63.18,63.1,63.13,2500.0,53.0487,53.0992,53.0319,53.0571,2500.0
2013-10-09 10:45:00,63.12,63.12,62.99,63.02,5400.0,53.0487,53.0487,52.9395,52.9647,5400.0
2013-10-09 10:50:00,63.06,63.07,62.97,62.99,9800.0,52.9983,53.0067,52.9227,52.9395,9800.0
2013-10-09 10:55:00,63.02,63.07,62.91,62.92,11900.0,52.9647,53.0067,52.8722,52.8807,11900.0
2013-10-09 11:00:00,62.93,63.03,62.89,62.96,19800.0,52.8891,52.9731,52.8554,52.9143,19800.0
2013-10-09 11:05:00,62.96,62.96,62.84,62.87,4400.0,52.9143,52.9143,52.8134,52.8386,4400.0
2013-10-09 11:10:00,62.86,62.88,62.82,62.83,1700.0,52.8302,52.847,52.7966,52.805,1700.0
2013-10-09 11:15:00,62.81,62.85,62.77,62.82,13200.0,52.7882,52.8218,52.7546,52.7966,13200.0
2013-10-09 11:20:00,62.83,62.98,62.77,62.97,39300.0,52.805,52.9311,52.7546,52.9227,39300.0
2013-10-09 11:25:00,62.95,63.06,62.94,63.0,4300.0,52.9059,52.9983,52.8975,52.9479,4300.0
2013-10-09 11:30:00,63.03,63.09,62.96,62.96,8600.0,52.9731,53.0235,52.9143,52.9143,8600.0
2013-10-09 11:35:00,62.96,63.01,62.95,62.95,5800.0,52.9143,52.9563,52.9059,52.9059,5800.0
2013-10-09 11:40:00,62.95,63.01,62.92,63.01,4000.0,52.9059,52.9563,52.8807,52.9563,4000.0
2013-10-09 11:45:00,62.99,63.04,62.97,63.0,23100.0,52.9395,52.9815,52.9227,52.9479,23100.0
2013-10-09 11:50:00,63.02,63.03,62.99,62.99,2100.0,52.9647,52.9731,52.9395,52.9395,2100.0
2013-10-09 11:55:00,63.02,63.05,62.99,63.0,9800.0,52.9647,52.9899,52.9395,52.9479,9800.0
2013-10-09 12:00:00,63.0,63.09,63.0,63.05,14100.0,52.9479,53.0235,52.9479,52.9899,14100.0
2013-10-09 12:05:00,63.05,63.1,63.05,63.05,6700.0,52.9899,53.0319,52.9899,52.9899,6700.0
2013-10-09 12:10:00,63.04,63.12,63.04,63.12,8500.0,52.9815,53.0487,52.9815,53.0487,8500.0
2013-10-09 12:15:00,63.12,63.26,63.11,63.21,7200.0,53.0487,53.1664,53.0403,53.1244,7200.0
2013-10-09 12:20:00,63.2,63.23,63.18,63.19,10100.0,53.116,53.1412,53.0992,53.1076,10100.0
2013-10-09 12:25:00,63.2,63.3,63.19,63.27,4400.0,53.116,53.2,53.1076,53.1748,4400.0
2013-10-09 12:30:00,63.28,63.39,63.28,63.39,3600.0,53.1832,53.2757,53.1832,53.2757,3600.0
2013-10-09 12:35:00,63.4,63.41,63.32,63.32,4300.0,53.2841,53.2925,53.2168,53.2168,4300.0
2013-10-09 12:40:00,63.34,63.34,63.2,63.21,9600.0,53.2336,53.2336,53.116,53.1244,9600.0
2013-10-09 12:45:00,63.2,63.2,63.13,63.14,2200.0,53.116,53.116,53.0571,53.0656,2200.0
2013-10-09 12:50:00,63.15,63.17,63.13,63.17,1700.0,53.074,53.0908,53.0571,53.0908,1700.0
2013-10-09 12:55:00,63.18,63.18,63.11,63.14,1900.0,53.0992,53.0992,53.0403,53.0656,1900.0
2013-10-09 13:00:00,63.13,63.19,63.13,63.15,5900.0,53.0571,53.1076,53.0571,53.074,5900.0
2013-10-09 13:05:00,63.16,63.18,63.13,63.13,4100.0,53.0824,53.0992,53.0571,53.0571,4100.0
2013-10-09 13:10:00,63.12,63.18,63.1,63.18,2700.0,53.0487,53.0992,53.0319,53.0992,2700.0
2013-10-09 13:15:00,63.2,63.35,63.16,63.31,6200.0,53.116,53.242,53.0824,53.2084,6200.0
2013-10-09 13:20:00,63.34,63.55,63.33,63.49,9600.0,53.2336,53.4101,53.2252,53.3597,9600.0
2013-10-09 13:25:00,63.51,63.62,63.5,63.5,4000.0,53.3765,53.469,53.3681,53.3681,4000.0
2013-10-09 13:30:00,63.53,63.57,63.39,63.41,24400.0,53.3933,53.4269,53.2757,53.2925,24400.0
2013-10-09 13:35:00,63.38,63.42,63.35,63.35,2700.0,53.2673,53.3009,53.242,53.242,2700.0
2013-10-09 13:40:00,63.37,63.43,63.37,63.38,6000.0,53.2589,53.3093,53.2589,53.2673,6000.0
2013-10-09 13:45:00,63.39,63.42,63.38,63.38,2600.0,53.2757,53.3009,53.2673,53.2673,2600.0
2013-10-09 13:50:00,63.4,63.46,63.35,63.37,10300.0,53.2841,53.3345,53.242,53.2589,10300.0
2013-10-09 13:55:00,63.38,63.43,63.33,63.43,2000.0,53.2673,53.3093,53.2252,53.3093,2000.0
2013-10-09 14:00:00,63.42,63.53,63.33,63.53,11000.0,53.3009,53.3933,53.2252,53.3933,11000.0
2013-10-09 14:05:00,63.5,63.53,63.36,63.42,5700.0,53.3681,53.3933,53.2504,53.3009,5700.0
2013-10-09 14:10:00,63.44,63.46,63.38,63.39,6500.0,53.3177,53.3345,53.2673,53.2757,6500.0
2013-10-09 14:15:00,63.37,63.39,63.26,63.27,4900.0,53.2589,53.2757,53.1664,53.1748,4900.0
2013-10-09 14:20:00,63.25,63.39,63.19,63.21,18100.0,53.158,53.2757,53.1076,53.1244,18100.0
2013-10-09 14:25:00,63.2,63.32,63.19,63.32,4500.0,53.116,53.2168,53.1076,53.2168,4500.0
2013-10-09 14:30:00,63.35,63.43,63.26,63.41,7600.0,53.242,53.3093,53.1664,53.2925,7600.0
2013-10-09 14:35:00,63.41,63.43,63.33,63.35,5000.0,53.2925,53.3093,53.2252,53.242,5000.0
2013-10-09 14:40:00,63.37,63.37,63.3,63.31,3600.0,53.2589,53.2589,53.2,53.2084,3600.0
2013-10-09 14:45:00,63.31,63.36,63.25,63.28,6000.0,53.2084,53.2504,53.158,53.1832,6000.0
2013-10-09 14:50:00,63.27,63.34,63.22,63.28,5800.0,53.1748,53.2336,53.1328,53.1832,5800.0
2013-10-09 14:55:00,63.29,63.35,63.26,63.33,4200.0,53.1916,53.242,53.1664,53.2252,4200.0
2013-10-09 15:00:00,63.33,63.36,63.29,63.34,11500.0,53.2252,53.2504,53.1916,53.2336,11500.0
2013-10-09 15:05:00,63.34,63.34,63.27,63.31,5900.0,53.2336,53.2336,53.1748,53.2084,5900.0
2013-10-09 15:10:00,63.32,63.38,63.32,63.36,3500.0,53.2168,53.2673,53.2168,53.2504,3500.0
2013-10-09 15:15:00,63.33,63.33,63.26,63.27,5500.0,53.2252,53.2252,53.1664,53.1748,5500.0
2013-10-09 15:20:00,63.3,63.31,63.21,63.27,8100.0,53.2,53.2084,53.1244,53.1748,8100.0
2013-10-09 15:25:00,63.27,63.29,63.18,63.19,14300.0,53.1748,53.1916,53.0992,53.1076,14300.0
2013-10-09 15:30:00,63.23,63.25,63.19,63.23,15400.0,53.1412,53.158,53.1076,53.1412,15400.0
2013-10-09 15:35:00,63.22,63.24,63.17,63.19,10900.0,53.1328,53.1496,53.0908,53.1076,10900.0
2013-10-09 15:40:00,63.18,63.22,63.09,63.1,20200.0,53.0992,53.1328,53.0235,53.0319,20200.0
2013-10-09 15:45:00,63.1,63.11,62.86,62.92,45500.0,53.0319,53.0403,52.8302,52.8807,45500.0
2013-10-09 15:50:00,62.92,63.09,62.91,63.06,65100.0,52.8807,53.0235,52.8722,52.9983,65100.0
2013-10-09 15:55:00,63.05,63.1,63.0,63.04,70400.0,52.9899,53.0319,52.9479,52.9815,70400.0
2013-10-10 09:30:00,63.38,63.48,63.35,63.4,8400.0,53.2673,53.3513,53.242,53.2841,8400.0
2013-10-10 09:35:00,63.41,63.52,63.38,63.52,9500.0,53.2925,53.3849,53.2673,53.3849,9500.0
2013-10-10 09:40:00,63.67,63.81,63.67,63.77,1800.0,53.511,53.6286,53.511,53.595,1800.0
2013-10-10 09:45:00,63.82,63.82,63.62,63.69,2600.0,53.6371,53.6371,53.469,53.5278,2600.0
2013-10-10 09:50:00,63.7,63.83,63.7,63.75,1900.0,53.5362,53.6455,53.5362,53.5782,1900.0
2013-10-10 09:55:00,63.77,63.81,63.74,63.74,1000.0,53.595,53.6286,53.5698,53.5698,1000.0
2013-10-10 10:00:00,63.76,63.8,63.68,63.78,19800.0,53.5866,53.6202,53.5194,53.6034,19800.0
2013-10-10 10:05:00,63.75,63.79,63.66,63.67,1900.0,53.5782,53.6118,53.5026,53.511,1900.0
2013-10-10 10:10:00,63.65,63.67,63.56,63.67,2400.0,53.4942,53.511,53.4185,53.511,2400.0
2013-10-10 10:15:00,63.67,63.73,63.61,63.69,1100.0,53.511,53.5614,53.4606,53.5278,1100.0
2013-10-10 10:20:00,63.68,63.7,63.64,63.64,2800.0,53.5194,53.5362,53.4858,53.4858,2800.0
2013-10-10 10:25:00,63.63,63.63,63.58,63.61,3200.0,53.4774,53.4774,53.4353,53.4606,3200.0
2013-10-10 10:30:00,63.6,63.65,63.57,63.61,6300.0,53.4522,53.4942,53.4269,53.4606,6300.0
2013-10-10 10:35:00,63.6,63.7,63.6,63.7,2100.0,53.4522,53.5362,53.4522,53.5362,2100.0
2013-10-10 10:40:00,63.71,63.72,63.63,63.64,7300.0,53.5446,53.553,53.4774,53.4858,7300.0
2013-10-10 10:45:00,63.64,63.72,63.62,63.69,11100.0,53.4858,53.553,53.469,53.5278,11100.0
2013-10-10 10:50:00,63.69,63.69,63.51,63.51,7800.0,53.5278,53.5278,53.3765,53.3765,7800.0
2013-10-10 10:55:00,63.51,63.6,63.5,63.54,4200.0,53.3765,53.4522,53.3681,53.4017,4200.0
2013-10-10 11:00:00,63.57,63.57,63.5,63.54,2800.0,53.4269,53.4269,53.3681,53.4017,2800.0
2013-10-10 11:05:00,63.53,63.57,63.5,63.5,13400.0,53.3933,53.4269,53.3681,53.3681,13400.0
2013-10-10 11:10:00,63.52,63.54,63.5,63.5,6600.0,53.3849,53.4017,53.3681,53.3681,6600.0
2013-10-10 11:15:00,63.51,63.53,63.45,63.45,19100.0,53.3765,53.3933,53.3261,53.3261,19100.0
2013-10-10 11:20:00,63.48,63.52,63.46,63.51,4700.0,53.3513,53.3849,53.3345,53.3765,4700.0
2013-10-10 11:25:00,63.47,63.59,63.46,63.48,4500.0,53.3429,53.4437,53.3345,53.3513,4500.0
2013-10-10 11:30:00,63.52,63.59,63.46,63.59,13200.0,53.3849,53.4437,53.3345,53.4437,13200.0
2013-10-10 11:35:00,63.59,63.66,63.57,63.62,4400.0,53.4437,53.5026,53.4269,53.469,4400.0
2013-10-10 11:40:00,63.65,63.65,63.49,63.53,14900.0,53.4942,53.4942,53.3597,53.3933,14900.0
2013-10-10 11:45:00,63.53,63.58,63.46,63.5,7700.0,53.3933,53.4353,53.3345,53.3681,7700.0
2013-10-10 11:50:00,63.5,63.58,63.49,63.56,6300.0,53.3681,53.4353,53.3597,53.4185,6300.0
2013-10-10 11:55:00,63.6,63.62,63.57,63.57,2800.0,53.4522,53.469,53.4269,53.4269,2800.0
2013-10-10 12:00:00,63.58,63.6,63.57,63.6,2100.0,53.4353,53.4522,53.4269,53.4522,2100.0
2013-10-10 12:05:00,63.59,63.61,63.56,63.56,2400.0,53.4437,53.4606,53.4185,53.4185,2400.0
2013-10-10 12:10:00,63.57,63.59,63.55,63.57,3000.0,53.4269,53.4437,53.4101,53.4269,3000.0
2013-10-10 12:15:00,63.58,63.62,63.55,63.55,28000.0,53.4353,53.469,53.4101,53.4101,28000.0
2013-10-10 12:20:00,63.54,63.57,63.54,63.55,10000.0,53.4017,53.4269,53.4017,53.4101,10000.0
2013-10-10 12:25:00,63.58,63.65,63.49,63.54,23500.0,53.4353,53.4942,53.3597,53.4017,23500.0
2013-10-10 12:30:00,63.53,63.62,63.51,63.6,14700.0,53.3933,53.469,53.3765,53.4522,14700.0
2013-10-10 12:35:00,63.62,63.64,63.61,63.64,2200.0,53.469,53.4858,53.4606,53.4858,2200.0
2013-10-10 12:40:00,63.64,63.66,63.6,63.61,4500.0,53.4858,53.5026,53.4522,53.4606,4500.0
2013-10-10 12:45:00,63.61,63.62,63.59,63.59,2900.0,53.4606,53.469,53.4437,53.4437,2900.0
2013-10-10 12:50:00,63.6,63.61,63.58,63.6,1700.0,53.4522,53.4606,53.4353,53.4522,1700.0
2013-10-10 12:55:00,63.59,63.63,63.59,63.61,2400.0,53.4437,53.4774,53.4437,53.4606,2400.0
2013-10-10 13:00:00,63.63,63.64,63.6,63.6,5900.0,53.4774,53.4858,53.4522,53.4522,5900.0
2013-10-10 13:05:00,63.6,63.64,63.6,63.61,3200.0,53.4522,53.4858,53.4522,53.4606,3200.0
2013-10-10 13:10:00,63.63,63.65,63.59,63.6,9300.0,53.4774,53.4942,53.4437,53.4522,9300.0
2013-10-10 13:15:00,63.61,63.61,63.6,63.6,800.0,53.4606,53.4606,53.4522,53.4522,800.0
2013-10-10 13:20:00,63.62,63.64,63.61,63.61,2500.0,53.469,53.4858,53.4606,53.4606,2500.0
2013-10-10 13:25:00,63.62,63.62,63.58,63.62,2900.0,53.469,53.469,53.4353,53.469,2900.0
2013-10-10 13:30:00,63.61,63.65,63.6,63.61,9000.0,53.4606,53.4942,53.4522,53.4606,9000.0
2013-10-10 13:35:00,63.61,63.61,63.53,63.53,3700.0,53.4606,53.4606,53.3933,53.3933,3700.0
2013-10-10 13:40:00,63.54,63.61,63.54,63.61,2400.0,53.4017,53.4606,53.4017,53.4606,2400.0
2013-10-10 13:45:00,63.58,63.61,63.56,63.59,3100.0,53.4353,53.4606,53.4185,53.4437,3100.0
2013-10-10 13:50:00,63.56,63.58,63.54,63.58,3300.0,53.4185,53.4353,53.4017,53.4353,3300.0
2013-10-10 13:55:00,63.59,63.62,63.59,63.6,4300.0,53.4437,53.469,53.4437,53.4522,4300.0
2013-10-10 14:00:00,63.59,63.61,63.57,63.59,4700.0,53.4437,53.4606,53.4269,53.4437,4700.0
2013-10-10 14:05:00,63.56,63.56,63.49,63.49,8500.0,53.4185,53.4185,53.3597,53.3597,8500.0
2013-10-10 14:10:00,63.48,63.5,63.46,63.5,4600.0,53.3513,53.3681,53.3345,53.3681,4600.0
2013-10-10 14:15:00,63.5,63.52,63.48,63.5,4300.0,53.3681,53.3849,53.3513,53.3681,4300.0
2013-10-10 14:20:00,63.5,63.52,63.49,63.5,3600.0,53.3681,53.3849,53.3597,53.3681,3600.0
2013-10-10 14:25:00,63.5,63.51,63.43,63.44,6800.0,53.3681,53.3765,53.3093,53.3177,6800.0
2013-10-10 14:30:00,63.45,63.51,63.45,63.51,3600.0,53.3261,53.3765,53.3261,53.3765,3600.0
2013-10-10 14:35:00,63.52,63.55,63.52,63.53,2200.0,53.3849,53.4101,53.3849,53.3933,2200.0
2013-10-10 14:40:00,63.53,63.54,63.5,63.5,1900.0,53.3933,53.4017,53.3681,53.3681,1900.0
2013-10-10 14:45:00,63.52,63.52,63.49,63.51,1900.0,53.3849,53.3849,53.3597,53.3765,1900.0
2013-10-10 14:50:00,63.51,63.55,63.51,63.53,1900.0,53.3765,53.4101,53.3765,53.3933,1900.0
2013-10-10 14:55:00,63.54,63.55,63.52,63.55,1100.0,53.4017,53.4101,53.3849,53.4101,1100.0
2013-10-10 15:00:00,63.55,63.65,63.55,63.63,6500.0,53.4101,53.4942,53.4101,53.4774,6500.0
2013-10-10 15:05:00,63.63,63.73,63.63,63.72,3200.0,53.4774,53.5614,53.4774,53.553,3200.0
2013-10-10 15:10:00,63.73,63.82,63.73,63.81,1800.0,53.5614,53.6371,53.5614,53.6286,1800.0
2013-10-10 15:15:00,63.81,63.81,63.75,63.76,4400.0,53.6286,53.6286,53.5782,53.5866,4400.0
2013-10-10 15:20:00,63.76,63.79,63.75,63.76,2600.0,53.5866,53.6118,53.5782,53.5866,2600.0
2013-10-10 15:25:00,63.76,63.77,63.7,63.72,6900.0,53.5866,53.595,53.5362,53.553,6900.0
2013-10-10 15:30:00,63.74,63.75,63.71,63.73,7200.0,53.5698,53.5782,53.5446,53.5614,7200.0
2013-10-10 15:35:00,63.75,63.76,63.67,63.68,7900.0,53.5782,53.5866,53.511,53.5194,7900.0
2013-10-10 15:40:00,63.68,63.72,63.65,63.65,9400.0,53.5194,53.553,53.4942,53.4942,9400.0
2013-10-10 15:45:00,63.67,63.68,63.59,63.59,20800.0,53.511,53.5194,53.4437,53.4437,20800.0
2013-10-10 15:50:00,63.61,63.64,63.59,63.61,13200.0,53.4606,53.4858,53.4437,53.4606,13200.0
2013-10-10 15:55:00,63.62,63.77,63.61,63.76,25400.0,53.469,53.595,53.4606,53.5866,25400.0
2013-10-11 09:30:00,63.32,63.32,63.0,63.02,29700.0,53.2168,53.2168,52.9479,52.9647,29700.0
2013-10-11 09:35:00,63.13,63.32,63.02,63.27,69100.0,53.0571,53.2168,52.9647,53.1748,69100.0
2013-10-11 09:40:00,63.27,63.34,63.09,63.28,21400.0,53.1748,53.2336,53.0235,53.1832,21400.0
2013-10-11 09:45:00,63.35,63.5,63.33,63.38,33100.0,53.242,53.3681,53.2252,53.2673,33100.0
2013-10-11 09:50:00,63.44,63.44,63.28,63.4,12500.0,53.3177,53.3177,53.1832,53.2841,12500.0
2013-10-11 09:55:00,63.45,63.57,63.39,63.48,17400.0,53.3261,53.4269,53.2757,53.3513,17400.0
2013-10-11 10:00:00,63.51,63.55,63.41,63.5,21200.0,53.3765,53.4101,53.2925,53.3681,21200.0
2013-10-11 10:05:00,63.48,63.55,63.47,63.47,10300.0,53.3513,53.4101,53.3429,53.3429,10300.0
2013-10-11 10:10:00,63.45,63.51,63.39,63.51,6200.0,53.3261,53.3765,53.2757,53.3765,6200.0
2013-10-11 10:15:00,63.52,63.59,63.44,63.44,19300.0,53.3849,53.4437,53.3177,53.3177,19300.0
2013-10-11 10:20:00,63.44,63.49,63.39,63.48,5500.0,53.3177,53.3597,53.2757,53.3513,5500.0
2013-10-11 10:25:00,63.48,63.59,63.48,63.59,12700.0,53.3513,53.4437,53.3513,53.4437,12700.0
2013-10-11 10:30:00,63.59,63.6,63.55,63.55,5700.0,53.4437,53.4522,53.4101,53.4101,5700.0
2013-10-11 10:35:00,63.57,63.6,63.49,63.49,9300.0,53.4269,53.4522,53.3597,53.3597,9300.0
2013-10-11 10:40:00,63.5,63.56,63.48,63.5,34200.0,53.3681,53.4185,53.3513,53.3681,34200.0
2013-10-11 10:45:00,63.49,63.56,63.39,63.39,9300.0,53.3597,53.4185,53.2757,53.2757,9300.0
2013-10-11 10:50:00,63.41,63.42,63.38,63.39,10300.0,53.2925,53.3009,53.2673,53.2757,10300.0
2013-10-11 10:55:00,63.41,63.42,63.35,63.39,14100.0,53.2925,53.3009,53.242,53.2757,14100.0
2013-10-11 11:00:00,63.39,63.4,63.34,63.38,5900.0,53.2757,53.2841,53.2336,53.2673,5900.0
2013-10-11 11:05:00,63.36,63.4,63.34,63.34,7300.0,53.2504,53.2841,53.2336,53.2336,7300.0
2013-10-11 11:10:00,63.33,63.36,63.31,63.31,7600.0,53.2252,53.2504,53.2084,53.2084,7600.0
2013-10-11 11:15:00,63.33,63.34,63.28,63.31,7100.0,53.2252,53.2336,53.1832,53.2084,7100.0
2013-10-11 11:20:00,63.31,63.34,63.26,63.26,16500.0,53.2084,53.2336,53.1664,53.1664,16500.0
2013-10-11 11:25:00,63.28,63.3,63.21,63.24,8100.0,53.1832,53.2,53.1244,53.1496,8100.0
2013-10-11 11:30:00,63.25,63.31,63.25,63.3,7900.0,53.158,53.2084,53.158,53.2,7900.0
2013-10-11 11:35:00,63.31,63.37,63.31,63.33,8800.0,53.2084,53.2589,53.2084,53.2252,8800.0
2013-10-11 11:40:00,63.34,63.39,63.34,63.39,8000.0,53.2336,53.2757,53.2336,53.2757,8000.0
2013-10-11 11:45:00,63.39,63.42,63.34,63.37,20100.0,53.2757,53.3009,53.2336,53.2589,20100.0
2013-10-11 11:50:00,63.37,63.4,63.31,63.33,41200.0,53.2589,53.2841,53.2084,53.2252,41200.0
2013-10-11 11:55:00,63.34,63.46,63.34,63.46,7800.0,53.2336,53.3345,53.2336,53.3345,7800.0
2013-10-11 12:00:00,63.45,63.55,63.44,63.44,11600.0,53.3261,53.4101,53.3177,53.3177,11600.0
2013-10-11 12:05:00,63.46,63.62,63.46,63.57,4900.0,53.3345,53.469,53.3345,53.4269,4900.0
2013-10-11 12:10:00,63.6,63.63,63.55,63.63,9700.0,53.4522,53.4774,53.4101,53.4774,9700.0
2013-10-11 12:15:00,63.63,63.64,63.59,63.61,10300.0,53.4774,53.4858,53.4437,53.4606,10300.0
2013-10-11 12:20:00,63.59,63.6,63.55,63.55,8100.0,53.4437,53.4522,53.4101,53.4101,8100.0
2013-10-11 12:25:00,63.57,63.63,63.55,63.55,7900.0,53.4269,53.4774,53.4101,53.4101,7900.0
2013-10-11 12:30:00,63.54,63.55,63.5,63.5,5800.0,53.4017,53.4101,53.3681,53.3681,5800.0
2013-10-11 12:35:00,63.5,63.52,63.4,63.4,11800.0,53.3681,53.3849,53.2841,53.2841,11800.0
2013-10-11 12:40:00,63.42,63.44,63.38,63.41,12400.0,53.3009,53.3177,53.2673,53.2925,12400.0
2013-10-11 12:45:00,63.4,63.41,63.39,63.39,9100.0,53.2841,53.2925,53.2757,53.2757,9100.0
2013-10-11 12:50:00,63.4,63.46,63.39,63.46,8000.0,53.2841,53.3345,53.2757,53.3345,8000.0
2013-10-11 12:55:00,63.46,63.49,63.42,63.46,8700.0,53.3345,53.3597,53.3009,53.3345,8700.0
2013-10-11 13:00:00,63.46,63.54,63.46,63.53,6200.0,53.3345,53.4017,53.3345,53.3933,6200.0
2013-10-11 13:05:00,63.55,63.57,63.54,63.57,8000.0,53.4101,53.4269,53.4017,53.4269,8000.0
2013-10-11 13:10:00,63.6,63.61,63.54,63.54,7500.0,53.4522,53.4606,53.4017,53.4017,7500.0
2013-10-11 13:15:00,63.54,63.54,63.47,63.49,8600.0,53.4017,53.4017,53.3429,53.3597,8600.0
2013-10-11 13:20:00,63.49,63.49,63.47,63.48,7100.0,53.3597,53.3597,53.3429,53.3513,7100.0
2013-10-11 13:25:00,63.49,63.52,63.48,63.5,6800.0,53.3597,53.3849,53.3513,53.3681,6800.0
2013-10-11 13:30:00,63.5,63.52,63.5,63.5,8700.0,53.3681,53.3849,53.3681,53.3681,8700.0
2013-10-11 13:35:00,63.5,63.51,63.48,63.49,8900.0,53.3681,53.3765,53.3513,53.3597,8900.0
2013-10-11 13:40:00,63.48,63.56,63.48,63.56,4100.0,53.3513,53.4185,53.3513,53.4185,4100.0
2013-10-11 13:45:00,63.57,63.65,63.57,63.64,6600.0,53.4269,53.4942,53.4269,53.4858,6600.0
2013-10-11 13:50:00,63.63,63.64,63.62,63.63,12700.0,53.4774,53.4858,53.469,53.4774,12700.0
2013-10-11 13:55:00,63.62,63.65,63.61,63.62,11000.0,53.469,53.4942,53.4606,53.469,11000.0
2013-10-11 14:00:00,63.62,63.62,63.57,63.57,14600.0,53.469,53.469,53.4269,53.4269,14600.0
2013-10-11 14:05:00,63.58,63.58,63.54,63.55,7700.0,53.4353,53.4353,53.4017,53.4101,7700.0
2013-10-11 14:10:00,63.55,63.55,63.48,63.49,16100.0,53.4101,53.4101,53.3513,53.3597,16100.0
2013-10-11 14:15:00,63.49,63.55,63.48,63.54,12400.0,53.3597,53.4101,53.3513,53.4017,12400.0
2013-10-11 14:20:00,63.54,63.55,63.47,63.5,13400.0,53.4017,53.4101,53.3429,53.3681,13400.0
2013-10-11 14:25:00,63.5,63.52,63.48,63.52,11800.0,53.3681,53.3849,53.3513,53.3849,11800.0
2013-10-11 14:30:00,63.52,63.52,63.51,63.51,9900.0,53.3849,53.3849,53.3765,53.3765,9900.0
2013-10-11 14:35:00,63.52,63.52,63.47,63.48,15300.0,53.3849,53.3849,53.3429,53.3513,15300.0
2013-10-11 14:40:00,63.47,63.49,63.46,63.49,10200.0,53.3429,53.3597,53.3345,53.3597,10200.0
2013-10-11 14:45:00,63.48,63.5,63.47,63.47,11700.0,53.3513,53.3681,53.3429,53.3429,11700.0
2013-10-11 14:50:00,63.47,63.47,63.44,63.44,7400.0,53.3429,53.3429,53.3177,53.3177,7400.0
2013-10-11 14:55:00,63.45,63.48,63.45,63.48,13000.0,53.3261,53.3513,53.3261,53.3513,13000.0
2013-10-11 15:00:00,63.48,63.49,63.44,63.46,17100.0,53.3513,53.3597,53.3177,53.3345,17100.0
2013-10-11 15:05:00,63.48,63.52,63.48,63.49,8000.0,53.3513,53.3849,53.3513,53.3597,8000.0
2013-10-11 15:10:00,63.49,63.5,63.45,63.45,9700.0,53.3597,53.3681,53.3261,53.3261,9700.0
2013-10-11 15:15:00,63.45,63.46,63.43,63.45,10200.0,53.3261,53.3345,53.3093,53.3261,10200.0
2013-10-11 15:20:00,63.44,63.49,63.42,63.44,17500.0,53.3177,53.3597,53.3009,53.3177,17500.0
2013-10-11 15:25:00,63.44,63.45,63.41,63.44,9200.0,53.3177,53.3261,53.2925,53.3177,9200.0
2013-10-11 15:30:00,63.44,63.47,63.4,63.4,23800.0,53.3177,53.3429,53.2841,53.2841,23800.0
2013-10-11 15:35:00,63.41,63.44,63.39,63.39,13500.0,53.2925,53.3177,53.2757,53.2757,13500.0
2013-10-11 15:40:00,63.39,63.43,63.36,63.36,26400.0,53.2757,53.3093,53.2504,53.2504,26400.0
2013-10-11 15:45:00,63.35,63.36,63.28,63.28,28200.0,53.242,53.2504,53.1832,53.1832,28200.0
2013-10-11 15:50:00,63.29,63.39,63.29,63.39,39500.0,53.1916,53.2757,53.1916,53.2757,39500.0
2013-10-11 15:55:00,63.38,63.57,63.35,63.55,67200.0,53.2673,53.4269,53.242,53.4101,67200.0
2013-10-14 09:30:00,63.37,63.74,63.3,63.74,12400.0,53.2589,53.5698,53.2,53.5698,12400.0
2013-10-14 09:35:00,63.77,63.8,63.6,63.66,4100.0,53.595,53.6202,53.4522,53.5026,4100.0
2013-10-14 09:40:00,63.57,63.78,63.41,63.41,5500.0,53.4269,53.6034,53.2925,53.2925,5500.0
2013-10-14 09:45:00,63.4,63.48,63.31,63.4,7200.0,53.2841,53.3513,53.2084,53.2841,7200.0
2013-10-14 09:50:00,63.42,63.52,63.38,63.44,7200.0,53.3009,53.3849,53.2673,53.3177,7200.0
2013-10-14 09:55:00,63.52,63.56,63.48,63.55,2000.0,53.3849,53.4185,53.3513,53.4101,2000.0
2013-10-14 10:00:00,63.54,63.59,63.52,63.54,9800.0,53.4017,53.4437,53.3849,53.4017,9800.0
2013-10-14 10:05:00,63.54,63.59,63.51,63.59,15400.0,53.4017,53.4437,53.3765,53.4437,15400.0
2013-10-14 10:10:00,63.54,63.6,63.54,63.54,3300.0,53.4017,53.4522,53.4017,53.4017,3300.0
2013-10-14 10:15:00,63.52,63.63,63.52,63.62,4500.0,53.3849,53.4774,53.3849,53.469,4500.0
2013-10-14 10:20:00,63.62,63.69,63.62,63.66,4500.0,53.469,53.5278,53.469,53.5026,4500.0
2013-10-14 10:25:00,63.67,63.8,63.67,63.79,2500.0,53.511,53.6202,53.511,53.6118,2500.0
2013-10-14 10:30:00,63.79,63.88,63.79,63.86,3100.0,53.6118,53.6875,53.6118,53.6707,3100.0
2013-10-14 10:35:00,63.88,63.89,63.82,63.85,8700.0,53.6875,53.6959,53.6371,53.6623,8700.0
2013-10-14 10:40:00,63.85,63.95,63.85,63.92,10300.0,53.6623,53.7463,53.6623,53.7211,10300.0
2013-10-14 10:45:00,63.92,64.02,63.89,63.97,9600.0,53.7211,53.8051,53.6959,53.7631,9600.0
2013-10-14 10:50:00,63.97,63.97,63.89,63.91,3000.0,53.7631,53.7631,53.6959,53.7127,3000.0
2013-10-14 10:55:00,63.89,64.0,63.86,64.0,4300.0,53.6959,53.7883,53.6707,53.7883,4300.0
2013-10-14 11:00:00,63.99,64.05,63.96,64.05,6400.0,53.7799,53.8304,53.7547,53.8304,6400.0
2013-10-14 11:05:00,64.05,64.19,64.03,64.15,18700.0,53.8304,53.948,53.8135,53.9144,18700.0
2013-10-14 11:10:00,64.16,64.19,63.99,63.99,21700.0,53.9228,53.948,53.7799,53.7799,21700.0
2013-10-14 11:15:00,63.98,64.02,63.95,63.98,4400.0,53.7715,53.8051,53.7463,53.7715,4400.0
2013-10-14 11:20:00,63.99,64.0,63.85,63.85,9700.0,53.7799,53.7883,53.6623,53.6623,9700.0
2013-10-14 11:25:00,63.85,63.92,63.8,63.92,4100.0,53.6623,53.7211,53.6202,53.7211,4100.0
2013-10-14 11:30:00,63.93,64.0,63.89,63.91,3000.0,53.7295,53.7883,53.6959,53.7127,3000.0
2013-10-14 11:35:00,63.93,64.01,63.9,64.01,2800.0,53.7295,53.7967,53.7043,53.7967,2800.0
2013-10-14 11:40:00,64.0,64.0,63.86,63.92,9700.0,53.7883,53.7883,53.6707,53.7211,9700.0
2013-10-14 11:45:00,63.88,64.01,63.88,63.99,3800.0,53.6875,53.7967,53.6875,53.7799,3800.0
2013-10-14 11:50:00,64.0,64.03,63.99,64.03,3600.0,53.7883,53.8135,53.7799,53.8135,3600.0
2013-10-14 11:55:00,64.04,64.09,64.02,64.06,3100.0,53.8219,53.864,53.8051,53.8388,3100.0
2013-10-14 12:00:00,64.06,64.12,64.05,64.12,3300.0,53.8388,53.8892,53.8304,53.8892,3300.0
2013-10-14 12:05:00,64.11,64.12,64.06,64.06,3600.0,53.8808,53.8892,53.8388,53.8388,3600.0
2013-10-14 12:10:00,64.06,64.11,64.05,64.07,5500.0,53.8388,53.8808,53.8304,53.8472,5500.0
2013-10-14 12:15:00,64.07,64.07,64.04,64.05,5300.0,53.8472,53.8472,53.8219,53.8304,5300.0
2013-10-14 12:20:00,64.07,64.07,63.97,63.97,4400.0,53.8472,53.8472,53.7631,53.7631,4400.0
2013-10-14 12:25:00,63.98,64.03,63.98,64.03,3500.0,53.7715,53.8135,53.7715,53.8135,3500.0
2013-10-14 12:30:00,64.04,64.04,63.99,64.02,3700.0,53.8219,53.8219,53.7799,53.8051,3700.0
2013-10-14 12:35:00,64.04,64.06,63.99,64.04,15100.0,53.8219,53.8388,53.7799,53.8219,15100.0
2013-10-14 12:40:00,64.04,64.06,64.01,64.01,18600.0,53.8219,53.8388,53.7967,53.7967,18600.0
2013-10-14 12:45:00,64.01,64.03,64.01,64.03,3600.0,53.7967,53.8135,53.7967,53.8135,3600.0
2013-10-14 12:50:00,64.04,64.04,63.99,64.02,7700.0,53.8219,53.8219,53.7799,53.8051,7700.0
2013-10-14 12:55:00,64.0,64.03,63.98,64.03,4800.0,53.7883,53.8135,53.7715,53.8135,4800.0
2013-10-14 13:00:00,64.03,64.05,64.0,64.01,4100.0,53.8135,53.8304,53.7883,53.7967,4100.0
2013-10-14 13:05:00,64.04,64.06,64.01,64.03,4900.0,53.8219,53.8388,53.7967,53.8135,4900.0
2013-10-14 13:10:00,64.04,64.09,64.03,64.03,15800.0,53.8219,53.864,53.8135,53.8135,15800.0
2013-10-14 13:15:00,64.03,64.05,64.02,64.04,10600.0,53.8135,53.8304,53.8051,53.8219,10600.0
2013-10-14 13:20:00,64.04,64.05,64.01,64.01,4100.0,53.8219,53.8304,53.7967,53.7967,4100.0
2013-10-14 13:25:00,64.02,64.02,63.99,63.99,3800.0,53.8051,53.8051,53.7799,53.7799,3800.0
2013-10-14 13:30:00,64.0,64.02,64.0,64.02,3300.0,53.7883,53.8051,53.7883,53.8051,3300.0
2013-10-14 13:35:00,64.02,64.02,63.96,63.97,3100.0,53.8051,53.8051,53.7547,53.7631,3100.0
2013-10-14 13:40:00,63.98,64.01,63.95,63.98,5600.0,53.7715,53.7967,53.7463,53.7715,5600.0
2013-10-14 13:45:00,63.99,64.01,63.92,63.97,5700.0,53.7799,53.7967,53.7211,53.7631,5700.0
2013-10-14 13:50:00,63.97,63.99,63.92,63.94,5000.0,53.7631,53.7799,53.7211,53.7379,5000.0
2013-10-14 13:55:00,63.94,63.99,63.94,63.99,1400.0,53.7379,53.7799,53.7379,53.7799,1400.0
2013-10-14 14:00:00,63.97,64.04,63.94,64.04,7700.0,53.7631,53.8219,53.7379,53.8219,7700.0
2013-10-14 14:05:00,64.05,64.06,64.0,64.0,10300.0,53.8304,53.8388,53.7883,53.7883,10300.0
2013-10-14 14:10:00,63.99,63.99,63.92,63.94,4600.0,53.7799,53.7799,53.7211,53.7379,4600.0
2013-10-14 14:15:00,63.94,63.97,63.94,63.97,5600.0,53.7379,53.7631,53.7379,53.7631,5600.0
2013-10-14 14:20:00,64.0,64.01,63.95,63.95,6700.0,53.7883,53.7967,53.7463,53.7463,6700.0
2013-10-14 14:25:00,63.96,63.97,63.93,63.94,4500.0,53.7547,53.7631,53.7295,53.7379,4500.0
2013-10-14 14:30:00,63.95,64.0,63.95,63.99,5300.0,53.7463,53.7883,53.7463,53.7799,5300.0
2013-10-14 14:35:00,64.0,64.03,64.0,64.0,5100.0,53.7883,53.8135,53.7883,53.7883,5100.0
2013-10-14 14:40:00,64.0,64.02,63.91,63.94,13800.0,53.7883,53.8051,53.7127,53.7379,13800.0
2013-10-14 14:45:00,63.94,63.97,63.92,63.97,4200.0,53.7379,53.7631,53.7211,53.7631,4200.0
2013-10-14 14:50:00,63.97,63.97,63.89,63.9,6200.0,53.7631,53.7631,53.6959,53.7043,6200.0
2013-10-14 14:55:00,63.9,63.97,63.89,63.97,5000.0,53.7043,53.7631,53.6959,53.7631,5000.0
2013-10-14 15:00:00,63.96,63.96,63.9,63.9,4700.0,53.7547,53.7547,53.7043,53.7043,4700.0
2013-10-14 15:05:00,63.91,63.97,63.91,63.97,7500.0,53.7127,53.7631,53.7127,53.7631,7500.0
2013-10-14 15:10:00,63.97,64.01,63.96,64.01,9200.0,53.7631,53.7967,53.7547,53.7967,9200.0
2013-10-14 15:15:00,64.01,64.01,63.96,63.97,7500.0,53.7967,53.7967,53.7547,53.7631,7500.0
2013-10-14 15:20:00,63.99,63.99,63.92,63.94,6700.0,53.7799,53.7799,53.7211,53.7379,6700.0
2013-10-14 15:25:00,63.94,63.98,63.94,63.97,9100.0,53.7379,53.7715,53.7379,53.7631,9100.0
2013-10-14 15:30:00,63.97,63.99,63.94,63.97,9400.0,53.7631,53.7799,53.7379,53.7631,9400.0
2013-10-14 15:35:00,63.98,64.01,63.95,63.95,9600.0,53.7715,53.7967,53.7463,53.7463,9600.0
2013-10-14 15:40:00,63.95,64.01,63.95,64.0,8000.0,53.7463,53.7967,53.7463,53.7883,8000.0
2013-10-14 15:45:00,63.99,63.99,63.93,63.93,8700.0,53.7799,53.7799,53.7295,53.7295,8700.0
2013-10-14 15:50:00,63.95,63.95,63.83,63.87,25000.0,53.7463,53.7463,53.6455,53.6791,25000.0
2013-10-14 15:55:00,63.86,63.99,63.83,63.98,39600.0,53.6707,53.7799,53.6455,53.7715,39600.0
2013-10-15 09:30:00,64.0,64.19,63.92,64.03,10300.0,53.7883,53.948,53.7211,53.8135,10300.0
2013-10-15 09:35:00,64.02,64.06,63.78,63.78,7400.0,53.8051,53.8388,53.6034,53.6034,7400.0
2013-10-15 09:40:00,63.75,63.79,63.63,63.67,3100.0,53.5782,53.6118,53.4774,53.511,3100.0
2013-10-15 09:45:00,63.72,63.77,63.64,63.73,4800.0,53.553,53.595,53.4858,53.5614,4800.0
2013-10-15 09:50:00,63.76,64.02,63.76,63.98,13500.0,53.5866,53.8051,53.5866,53.7715,13500.0
2013-10-15 09:55:00,64.07,64.09,64.05,64.06,1800.0,53.8472,53.864,53.8304,53.8388,1800.0
2013-10-15 10:00:00,64.04,64.12,63.98,64.07,7000.0,53.8219,53.8892,53.7715,53.8472,7000.0
2013-10-15 10:05:00,64.12,64.35,64.12,64.35,12600.0,53.8892,54.0825,53.8892,54.0825,12600.0
2013-10-15 10:10:00,64.34,64.37,64.24,64.28,4700.0,54.0741,54.0993,53.99,54.0237,4700.0
2013-10-15 10:15:00,64.28,64.33,64.18,64.24,9900.0,54.0237,54.0657,53.9396,53.99,9900.0
2013-10-15 10:20:00,64.26,64.31,64.22,64.31,5300.0,54.0068,54.0489,53.9732,54.0489,5300.0
2013-10-15 10:25:00,64.31,64.35,64.3,64.33,2300.0,54.0489,54.0825,54.0405,54.0657,2300.0
2013-10-15 10:30:00,64.33,64.34,64.22,64.22,6800.0,54.0657,54.0741,53.9732,53.9732,6800.0
2013-10-15 10:35:00,64.25,64.3,64.25,64.3,700.0,53.9984,54.0405,53.9984,54.0405,700.0
2013-10-15 10:40:00,64.29,64.33,64.19,64.26,9500.0,54.0321,54.0657,53.948,54.0068,9500.0
2013-10-15 10:45:00,64.26,64.29,64.23,64.24,4600.0,54.0068,54.0321,53.9816,53.99,4600.0
2013-10-15 10:50:00,64.24,64.25,64.2,64.22,3600.0,53.99,53.9984,53.9564,53.9732,3600.0
2013-10-15 10:55:00,64.2,64.24,64.15,64.23,3700.0,53.9564,53.99,53.9144,53.9816,3700.0
2013-10-15 11:00:00,64.22,64.35,64.2,64.31,6700.0,53.9732,54.0825,53.9564,54.0489,6700.0
2013-10-15 11:05:00,64.32,64.33,64.25,64.26,3900.0,54.0573,54.0657,53.9984,54.0068,3900.0
2013-10-15 11:10:00,64.25,64.45,64.22,64.4,7200.0,53.9984,54.1665,53.9732,54.1245,7200.0
2013-10-15 11:15:00,64.39,64.41,64.33,64.39,2300.0,54.1161,54.1329,54.0657,54.1161,2300.0
2013-10-15 11:20:00,64.4,64.5,64.4,64.5,5600.0,54.1245,54.2086,54.1245,54.2086,5600.0
2013-10-15 11:25:00,64.5,64.52,64.49,64.5,5300.0,54.2086,54.2254,54.2001,54.2086,5300.0
2013-10-15 11:30:00,64.49,64.52,64.47,64.47,6700.0,54.2001,54.2254,54.1833,54.1833,6700.0
2013-10-15 11:35:00,64.45,64.45,64.39,64.43,3000.0,54.1665,54.1665,54.1161,54.1497,3000.0
2013-10-15 11:40:00,64.45,64.48,64.42,64.48,5800.0,54.1665,54.1917,54.1413,54.1917,5800.0
2013-10-15 11:45:00,64.46,64.5,64.41,64.43,7400.0,54.1749,54.2086,54.1329,54.1497,7400.0
2013-10-15 11:50:00,64.45,64.52,64.45,64.5,4400.0,54.1665,54.2254,54.1665,54.2086,4400.0
2013-10-15 11:55:00,64.51,64.53,64.48,64.51,3600.0,54.217,54.2338,54.1917,54.217,3600.0
2013-10-15 12:00:00,64.49,64.51,64.45,64.49,5400.0,54.2001,54.217,54.1665,54.2001,5400.0
2013-10-15 12:05:00,64.47,64.47,64.39,64.42,12400.0,54.1833,54.1833,54.1161,54.1413,12400.0
2013-10-15 12:10:00,64.42,64.49,64.42,64.49,7800.0,54.1413,54.2001,54.1413,54.2001,7800.0
2013-10-15 12:15:00,64.48,64.52,64.41,64.48,10400.0,54.1917,54.2254,54.1329,54.1917,10400.0
2013-10-15 12:20:00,64.46,64.51,64.46,64.51,5500.0,54.1749,54.217,54.1749,54.217,5500.0
2013-10-15 12:25:00,64.5,64.5,64.46,64.48,7900.0,54.2086,54.2086,54.1749,54.1917,7900.0
2013-10-15 12:30:00,64.47,64.54,64.47,64.54,12100.0,54.1833,54.2422,54.1833,54.2422,12100.0
2013-10-15 12:35:00,64.54,64.55,64.48,64.51,8600.0,54.2422,54.2506,54.1917,54.217,8600.0
2013-10-15 12:40:00,64.51,64.56,64.48,64.54,14500.0,54.217,54.259,54.1917,54.2422,14500.0
2013-10-15 12:45:00,64.55,64.55,64.53,64.54,2400.0,54.2506,54.2506,54.2338,54.2422,2400.0
2013-10-15 12:50:00,64.54,64.56,64.49,64.51,2700.0,54.2422,54.259,54.2001,54.217,2700.0
2013-10-15 12:55:00,64.5,64.53,64.48,64.5,4800.0,54.2086,54.2338,54.1917,54.2086,4800.0
2013-10-15 13:00:00,64.49,64.51,64.47,64.48,8000.0,54.2001,54.217,54.1833,54.1917,8000.0
2013-10-15 13:05:00,64.47,64.51,64.45,64.49,2400.0,54.1833,54.217,54.1665,54.2001,2400.0
2013-10-15 13:10:00,64.45,64.53,64.45,64.53,3600.0,54.1665,54.2338,54.1665,54.2338,3600.0
2013-10-15 13:15:00,64.52,64.54,64.45,64.54,6600.0,54.2254,54.2422,54.1665,54.2422,6600.0
2013-10-15 13:20:00,64.53,64.53,64.47,64.48,5400.0,54.2338,54.2338,54.1833,54.1917,5400.0
2013-10-15 13:25:00,64.48,64.49,64.45,64.45,5900.0,54.1917,54.2001,54.1665,54.1665,5900.0
2013-10-15 13:30:00,64.45,64.49,64.43,64.48,7400.0,54.1665,54.2001,54.1497,54.1917,7400.0
2013-10-15 13:35:00,64.49,64.49,64.42,64.42,4100.0,54.2001,54.2001,54.1413,54.1413,4100.0
2013-10-15 13:40:00,64.43,64.47,64.43,64.47,2000.0,54.1497,54.1833,54.1497,54.1833,2000.0
2013-10-15 13:45:00,64.47,64.47,64.44,64.46,2500.0,54.1833,54.1833,54.1581,54.1749,2500.0
2013-10-15 13:50:00,64.45,64.47,64.45,64.46,4100.0,54.1665,54.1833,54.1665,54.1749,4100.0
2013-10-15 13:55:00,64.46,64.47,64.44,64.47,4100.0,54.1749,54.1833,54.1581,54.1833,4100.0
2013-10-15 14:00:00,64.48,64.5,64.48,64.49,9100.0,54.1917,54.2086,54.1917,54.2001,9100.0
2013-10-15 14:05:00,64.5,64.51,64.49,64.51,6700.0,54.2086,54.217,54.2001,54.217,6700.0
2013-10-15 14:10:00,64.5,64.52,64.48,64.5,9300.0,54.2086,54.2254,54.1917,54.2086,9300.0
2013-10-15 14:15:00,64.49,64.52,64.49,64.51,4900.0,54.2001,54.2254,54.2001,54.217,4900.0
2013-10-15 14:20:00,64.5,64.52,64.41,64.41,17500.0,54.2086,54.2254,54.1329,54.1329,17500.0
2013-10-15 14:25:00,64.41,64.45,64.37,64.4,12300.0,54.1329,54.1665,54.0993,54.1245,12300.0
2013-10-15 14:30:00,64.39,64.39,64.34,64.37,5700.0,54.1161,54.1161,54.0741,54.0993,5700.0
2013-10-15 14:35:00,64.37,64.45,64.33,64.44,29600.0,54.0993,54.1665,54.0657,54.1581,29600.0
2013-10-15 14:40:00,64.44,64.48,64.39,64.45,9400.0,54.1581,54.1917,54.1161,54.1665,9400.0
2013-10-15 14:45:00,64.44,64.45,64.36,64.44,16100.0,54.1581,54.1665,54.0909,54.1581,16100.0
2013-10-15 14:50:00,64.43,64.5,64.43,64.46,11200.0,54.1497,54.2086,54.1497,54.1749,11200.0
2013-10-15 14:55:00,64.46,64.47,64.43,64.45,11900.0,54.1749,54.1833,54.1497,54.1665,11900.0
2013-10-15 15:00:00,64.47,64.48,64.42,64.45,14500.0,54.1833,54.1917,54.1413,54.1665,14500.0
2013-10-15 15:05:00,64.44,64.53,64.42,64.51,24100.0,54.1581,54.2338,54.1413,54.217,24100.0
2013-10-15 15:10:00,64.53,64.53,64.43,64.44,22700.0,54.2338,54.2338,54.1497,54.1581,22700.0
2013-10-15 15:15:00,64.43,64.47,64.37,64.47,17100.0,54.1497,54.1833,54.0993,54.1833,17100.0
2013-10-15 15:20:00,64.46,64.47,64.41,64.43,15400.0,54.1749,54.1833,54.1329,54.1497,15400.0
2013-10-15 15:25:00,64.44,64.45,64.38,64.41,14000.0,54.1581,54.1665,54.1077,54.1329,14000.0
2013-10-15 15:30:00,64.41,64.41,64.35,64.35,21100.0,54.1329,54.1329,54.0825,54.0825,21100.0
2013-10-15 15:35:00,64.35,64.38,64.31,64.32,18600.0,54.0825,54.1077,54.0489,54.0573,18600.0
2013-10-15 15:40:00,64.32,64.37,64.22,64.23,20000.0,54.0573,54.0993,53.9732,53.9816,20000.0
2013-10-15 15:45:00,64.22,64.22,64.16,64.18,20700.0,53.9732,53.9732,53.9228,53.9396,20700.0
2013-10-15 15:50:00,64.17,64.27,64.17,64.27,24900.0,53.9312,54.0153,53.9312,54.0153,24900.0
2013-10-15 15:55:00,64.26,64.28,64.25,64.26,28500.0,54.0068,54.0237,53.9984,54.0068,28500.0
2013-10-16 09:30:00,64.57,64.84,64.42,64.43,28800.0,54.2674,54.4943,54.1413,54.1497,28800.0
2013-10-16 09:35:00,64.37,64.65,64.35,64.55,12100.0,54.0993,54.3346,54.0825,54.2506,12100.0
2013-10-16 09:40:00,64.6,64.6,64.27,64.27,22500.0,54.2926,54.2926,54.0153,54.0153,22500.0
2013-10-16 09:45:00,64.26,64.26,64.19,64.25,8300.0,54.0068,54.0068,53.948,53.9984,8300.0
2013-10-16 09:50:00,64.25,64.42,64.25,64.35,10300.0,53.9984,54.1413,53.9984,54.0825,10300.0
2013-10-16 09:55:00,64.41,64.65,64.38,64.53,4700.0,54.1329,54.3346,54.1077,54.2338,4700.0
2013-10-16 10:00:00,64.53,64.63,64.44,64.45,8100.0,54.2338,54.3178,54.1581,54.1665,8100.0
2013-10-16 10:05:00,64.47,64.52,64.41,64.48,4200.0,54.1833,54.2254,54.1329,54.1917,4200.0
2013-10-16 10:10:00,64.48,64.56,64.19,64.29,18900.0,54.1917,54.259,53.948,54.0321,18900.0
2013-10-16 10:15:00,64.29,64.5,64.29,64.49,9900.0,54.0321,54.2086,54.0321,54.2001,9900.0
2013-10-16 10:20:00,64.49,64.57,64.35,64.35,5500.0,54.2001,54.2674,54.0825,54.0825,5500.0
2013-10-16 10:25:00,64.35,64.42,64.24,64.42,3000.0,54.0825,54.1413,53.99,54.1413,3000.0
2013-10-16 10:30:00,64.41,64.48,64.38,64.42,6300.0,54.1329,54.1917,54.1077,54.1413,6300.0
2013-10-16 10:35:00,64.45,64.45,64.31,64.43,4200.0,54.1665,54.1665,54.0489,54.1497,4200.0
2013-10-16 10:40:00,64.42,64.51,64.39,64.39,4500.0,54.1413,54.217,54.1161,54.1161,4500.0
2013-10-16 10:45:00,64.38,64.48,64.36,64.48,4300.0,54.1077,54.1917,54.0909,54.1917,4300.0
2013-10-16 10:50:00,64.49,64.5,64.43,64.45,4700.0,54.2001,54.2086,54.1497,54.1665,4700.0
2013-10-16 10:55:00,64.42,64.64,64.42,64.59,4900.0,54.1413,54.3262,54.1413,54.2842,4900.0
2013-10-16 11:00:00,64.59,64.59,64.44,64.44,4300.0,54.2842,54.2842,54.1581,54.1581,4300.0
2013-10-16 11:05:00,64.46,64.7,64.46,64.57,7100.0,54.1749,54.3766,54.1749,54.2674,7100.0
2013-10-16 11:10:00,64.51,64.65,64.51,64.57,6000.0,54.217,54.3346,54.217,54.2674,6000.0
2013-10-16 11:15:00,64.59,64.63,64.58,64.6,3000.0,54.2842,54.3178,54.2758,54.2926,3000.0
2013-10-16 11:20:00,64.59,64.6,64.53,64.57,7700.0,54.2842,54.2926,54.2338,54.2674,7700.0
2013-10-16 11:25:00,64.56,64.56,64.36,64.39,5500.0,54.259,54.259,54.0909,54.1161,5500.0
2013-10-16 11:30:00,64.39,64.43,64.34,64.41,5900.0,54.1161,54.1497,54.0741,54.1329,5900.0
2013-10-16 11:35:00,64.42,64.48,64.42,64.48,5100.0,54.1413,54.1917,54.1413,54.1917,5100.0
2013-10-16 11:40:00,64.47,64.47,64.39,64.39,4300.0,54.1833,54.1833,54.1161,54.1161,4300.0
2013-10-16 11:45:00,64.41,64.44,64.39,64.44,4500.0,54.1329,54.1581,54.1161,54.1581,4500.0
2013-10-16 11:50:00,64.44,64.44,64.3,64.31,4200.0,54.1581,54.1581,54.0405,54.0489,4200.0
2013-10-16 11:55:00,64.31,64.38,64.3,64.38,54000.0,54.0489,54.1077,54.0405,54.1077,54000.0
2013-10-16 12:00:00,64.4,64.45,64.36,64.39,12900.0,54.1245,54.1665,54.0909,54.1161,12900.0
2013-10-16 12:05:00,64.36,64.48,64.36,64.47,4900.0,54.0909,54.1917,54.0909,54.1833,4900.0
2013-10-16 12:10:00,64.49,64.57,64.49,64.54,6000.0,54.2001,54.2674,54.2001,54.2422,6000.0
2013-10-16 12:15:00,64.55,64.66,64.48,64.66,13600.0,54.2506,54.343,54.1917,54.343,13600.0
2013-10-16 12:20:00,64.65,64.65,64.53,64.57,4800.0,54.3346,54.3346,54.2338,54.2674,4800.0
2013-10-16 12:25:00,64.6,64.62,64.55,64.55,6300.0,54.2926,54.3094,54.2506,54.2506,6300.0
2013-10-16 12:30:00,64.52,64.52,64.42,64.47,11000.0,54.2254,54.2254,54.1413,54.1833,11000.0
2013-10-16 12:35:00,64.45,64.48,64.45,64.45,2300.0,54.1665,54.1917,54.1665,54.1665,2300.0
2013-10-16 12:40:00,64.47,64.6,64.47,64.6,7500.0,54.1833,54.2926,54.1833,54.2926,7500.0
2013-10-16 12:45:00,64.6,64.6,64.52,64.53,7200.0,54.2926,54.2926,54.2254,54.2338,7200.0
2013-10-16 12:50:00,64.54,64.56,64.54,64.56,4500.0,54.2422,54.259,54.2422,54.259,4500.0
2013-10-16 12:55:00,64.56,64.56,64.47,64.51,5700.0,54.259,54.259,54.1833,54.217,5700.0
2013-10-16 13:00:00,64.53,64.63,64.53,64.63,7000.0,54.2338,54.3178,54.2338,54.3178,7000.0
2013-10-16 13:05:00,64.65,64.69,64.61,64.61,46000.0,54.3346,54.3682,54.301,54.301,46000.0
2013-10-16 13:10:00,64.58,64.6,64.51,64.51,3700.0,54.2758,54.2926,54.217,54.217,3700.0
2013-10-16 13:15:00,64.5,64.53,64.43,64.43,7200.0,54.2086,54.2338,54.1497,54.1497,7200.0
2013-10-16 13:20:00,64.42,64.43,64.38,64.4,4600.0,54.1413,54.1497,54.1077,54.1245,4600.0
2013-10-16 13:25:00,64.42,64.49,64.42,64.49,6100.0,54.1413,54.2001,54.1413,54.2001,6100.0
2013-10-16 13:30:00,64.5,64.63,64.49,64.54,17700.0,54.2086,54.3178,54.2001,54.2422,17700.0
2013-10-16 13:35:00,64.52,64.57,64.5,64.57,3000.0,54.2254,54.2674,54.2086,54.2674,3000.0
2013-10-16 13:40:00,64.59,64.59,64.57,64.59,2600.0,54.2842,54.2842,54.2674,54.2842,2600.0
2013-10-16 13:45:00,64.6,64.6,64.57,64.59,13700.0,54.2926,54.2926,54.2674,54.2842,13700.0
2013-10-16 13:50:00,64.57,64.59,64.51,64.51,5300.0,54.2674,54.2842,54.217,54.217,5300.0
2013-10-16 13:55:00,64.51,64.51,64.39,64.4,7000.0,54.217,54.217,54.1161,54.1245,7000.0
2013-10-16 14:00:00,64.39,64.39,64.35,64.35,4100.0,54.1161,54.1161,54.0825,54.0825,4100.0
2013-10-16 14:05:00,64.35,64.35,64.31,64.33,6700.0,54.0825,54.0825,54.0489,54.0657,6700.0
2013-10-16 14:10:00,64.33,64.33,64.21,64.22,13300.0,54.0657,54.0657,53.9648,53.9732,13300.0
2013-10-16 14:15:00,64.25,64.26,64.16,64.22,13300.0,53.9984,54.0068,53.9228,53.9732,13300.0
2013-10-16 14:20:00,64.2,64.28,64.2,64.28,9900.0,53.9564,54.0237,53.9564,54.0237,9900.0
2013-10-16 14:25:00,64.29,64.31,64.25,64.27,10500.0,54.0321,54.0489,53.9984,54.0153,10500.0
2013-10-16 14:30:00,64.28,64.3,64.21,64.25,14000.0,54.0237,54.0405,53.9648,53.9984,14000.0
2013-10-16 14:35:00,64.27,64.27,64.17,64.19,9900.0,54.0153,54.0153,53.9312,53.948,9900.0
2013-10-16 14:40:00,64.2,64.3,64.19,64.27,8500.0,53.9564,54.0405,53.948,54.0153,8500.0
2013-10-16 14:45:00,64.27,64.34,64.26,64.34,4800.0,54.0153,54.0741,54.0068,54.0741,4800.0
2013-10-16 14:50:00,64.34,64.44,64.34,64.43,13800.0,54.0741,54.1581,54.0741,54.1497,13800.0
2013-10-16 14:55:00,64.44,64.52,64.44,64.51,8900.0,54.1581,54.2254,54.1581,54.217,8900.0
2013-10-16 15:00:00,64.52,64.52,64.31,64.31,18800.0,54.2254,54.2254,54.0489,54.0489,18800.0
2013-10-16 15:05:00,64.32,64.38,64.31,64.36,14300.0,54.0573,54.1077,54.0489,54.0909,14300.0
2013-10-16 15:10:00,64.36,64.38,64.36,64.37,9000.0,54.0909,54.1077,54.0909,54.0993,9000.0
2013-10-16 15:15:00,64.37,64.38,64.36,64.38,17400.0,54.0993,54.1077,54.0909,54.1077,17400.0
2013-10-16 15:20:00,64.38,64.38,64.37,64.38,20000.0,54.1077,54.1077,54.0993,54.1077,20000.0
2013-10-16 15:25:00,64.38,64.38,64.37,64.38,13400.0,54.1077,54.1077,54.0993,54.1077,13400.0
2013-10-16 15:30:00,64.37,64.38,64.37,64.37,19400.0,54.0993,54.1077,54.0993,54.0993,19400.0
2013-10-16 15:35:00,64.37,64.38,64.37,64.37,15400.0,54.0993,54.1077,54.0993,54.0993,15400.0
2013-10-16 15:40:00,64.37,64.38,64.37,64.37,22100.0,54.0993,54.1077,54.0993,54.0993,22100.0
2013-10-16 15:45:00,64.37,64.38,64.22,64.27,68000.0,54.0993,54.1077,53.9732,54.0153,68000.0
2013-10-16 15:50:00,64.26,64.38,64.26,64.38,33900.0,54.0068,54.1077,54.0068,54.1077,33900.0
2013-10-16 15:55:00,64.37,64.42,64.24,64.4,77400.0,54.0993,54.1413,53.99,54.1245,77400.0
2013-10-17 09:30:00,64.65,65.0,64.02,64.99,12800.0,54.3346,54.6288,53.8051,54.6204,12800.0
2013-10-17 09:35:00,64.99,66.42,64.97,65.93,68400.0,54.6204,55.8222,54.6036,55.4104,68400.0
2013-10-17 09:40:00,65.79,66.17,65.62,66.05,41200.0,55.2927,55.6121,55.1498,55.5112,41200.0
2013-10-17 09:45:00,66.1,66.29,66.0,66.14,150500.0,55.5533,55.7129,55.4692,55.5869,150500.0
2013-10-17 09:50:00,66.17,66.22,66.01,66.07,31500.0,55.6121,55.6541,55.4776,55.528,31500.0
2013-10-17 09:55:00,66.13,66.28,66.13,66.14,37900.0,55.5785,55.7045,55.5785,55.5869,37900.0
2013-10-17 10:00:00,66.17,66.24,66.11,66.2,21800.0,55.6121,55.6709,55.5617,55.6373,21800.0
2013-10-17 10:05:00,66.22,66.26,66.09,66.13,35500.0,55.6541,55.6877,55.5449,55.5785,35500.0
2013-10-17 10:10:00,66.13,66.18,66.0,66.08,54400.0,55.5785,55.6205,55.4692,55.5365,54400.0
2013-10-17 10:15:00,66.06,66.22,66.03,66.16,61600.0,55.5196,55.6541,55.4944,55.6037,61600.0
2013-10-17 10:20:00,66.17,66.29,66.14,66.23,51500.0,55.6121,55.7129,55.5869,55.6625,51500.0
2013-10-17 10:25:00,66.24,66.3,66.08,66.16,35700.0,55.6709,55.7213,55.5365,55.6037,35700.0
2013-10-17 10:30:00,66.15,66.2,66.07,66.1,29400.0,55.5953,55.6373,55.528,55.5533,29400.0
2013-10-17 10:35:00,66.1,66.1,65.97,66.03,42600.0,55.5533,55.5533,55.444,55.4944,42600.0
2013-10-17 10:40:00,66.01,66.19,66.0,66.18,16000.0,55.4776,55.6289,55.4692,55.6205,16000.0
2013-10-17 10:45:00,66.17,66.21,66.08,66.1,28400.0,55.6121,55.6457,55.5365,55.5533,28400.0
2013-10-17 10:50:00,66.1,66.1,66.01,66.08,13400.0,55.5533,55.5533,55.4776,55.5365,13400.0
2013-10-17 10:55:00,66.08,66.2,66.08,66.17,16400.0,55.5365,55.6373,55.5365,55.6121,16400.0
2013-10-17 11:00:00,66.18,66.24,66.1,66.18,56300.0,55.6205,55.6709,55.5533,55.6205,56300.0
2013-10-17 11:05:00,66.19,66.22,66.11,66.19,40300.0,55.6289,55.6541,55.5617,55.6289,40300.0
2013-10-17 11:10:00,66.16,66.22,66.1,66.11,20500.0,55.6037,55.6541,55.5533,55.5617,20500.0
2013-10-17 11:15:00,66.1,66.19,66.1,66.15,38100.0,55.5533,55.6289,55.5533,55.5953,38100.0
2013-10-17 11:20:00,66.15,66.55,66.12,66.53,37900.0,55.5953,55.9315,55.5701,55.9147,37900.0
2013-10-17 11:25:00,66.53,66.62,66.37,66.54,23400.0,55.9147,55.9903,55.7802,55.9231,23400.0
2013-10-17 11:30:00,66.54,66.59,66.39,66.52,31300.0,55.9231,55.9651,55.797,55.9062,31300.0
2013-10-17 11:35:00,66.54,66.58,66.49,66.58,46900.0,55.9231,55.9567,55.881,55.9567,46900.0
2013-10-17 11:40:00,66.61,66.7,66.54,66.7,10000.0,55.9819,56.0575,55.9231,56.0575,10000.0
2013-10-17 11:45:00,66.7,66.76,66.65,66.73,14400.0,56.0575,56.108,56.0155,56.0827,14400.0
2013-10-17 11:50:00,66.73,66.74,66.53,66.53,13900.0,56.0827,56.0911,55.9147,55.9147,13900.0
2013-10-17 11:55:00,66.53,66.73,66.5,66.73,16900.0,55.9147,56.0827,55.8894,56.0827,16900.0
2013-10-17 12:00:00,66.72,66.73,66.66,66.68,11600.0,56.0743,56.0827,56.0239,56.0407,11600.0
2013-10-17 12:05:00,66.69,66.74,66.59,66.67,25500.0,56.0491,56.0911,55.9651,56.0323,25500.0
2013-10-17 12:10:00,66.68,66.74,66.68,66.73,21400.0,56.0407,56.0911,56.0407,56.0827,21400.0
2013-10-17 12:15:00,66.73,66.84,66.69,66.77,36700.0,56.0827,56.1752,56.0491,56.1164,36700.0
2013-10-17 12:20:00,66.77,67.1,66.76,66.93,31800.0,56.1164,56.3937,56.108,56.2508,31800.0
2013-10-17 12:25:00,66.89,67.02,66.88,67.0,14500.0,56.2172,56.3265,56.2088,56.3097,14500.0
2013-10-17 12:30:00,67.01,67.05,66.84,66.84,7900.0,56.3181,56.3517,56.1752,56.1752,7900.0
2013-10-17 12:35:00,66.84,66.9,66.82,66.85,11100.0,56.1752,56.2256,56.1584,56.1836,11100.0
2013-10-17 12:40:00,66.85,66.92,66.85,66.9,16200.0,56.1836,56.2424,56.1836,56.2256,16200.0
2013-10-17 12:45:00,66.9,66.9,66.77,66.8,11600.0,56.2256,56.2256,56.1164,56.1416,11600.0
2013-10-17 12:50:00,66.8,66.82,66.7,66.71,11300.0,56.1416,56.1584,56.0575,56.0659,11300.0
2013-10-17 12:55:00,66.7,66.78,66.7,66.78,10800.0,56.0575,56.1248,56.0575,56.1248,10800.0
2013-10-17 13:00:00,66.79,66.86,66.77,66.8,12700.0,56.1332,56.192,56.1164,56.1416,12700.0
2013-10-17 13:05:00,66.8,66.91,66.76,66.87,17500.0,56.1416,56.234,56.108,56.2004,17500.0
2013-10-17 13:10:00,66.89,66.89,66.81,66.83,8800.0,56.2172,56.2172,56.15,56.1668,8800.0
2013-10-17 13:15:00,66.83,66.86,66.82,66.83,19700.0,56.1668,56.192,56.1584,56.1668,19700.0
2013-10-17 13:20:00,66.83,66.83,66.82,66.83,4900.0,56.1668,56.1668,56.1584,56.1668,4900.0
2013-10-17 13:25:00,66.83,66.86,66.82,66.85,12800.0,56.1668,56.192,56.1584,56.1836,12800.0
2013-10-17 13:30:00,66.84,66.87,66.82,66.85,15600.0,56.1752,56.2004,56.1584,56.1836,15600.0
2013-10-17 13:35:00,66.86,66.93,66.84,66.93,6700.0,56.192,56.2508,56.1752,56.2508,6700.0
2013-10-17 13:40:00,66.94,66.94,66.9,66.93,5700.0,56.2592,56.2592,56.2256,56.2508,5700.0
2013-10-17 13:45:00,66.93,66.96,66.91,66.91,7600.0,56.2508,56.276,56.234,56.234,7600.0
2013-10-17 13:50:00,66.91,66.98,66.91,66.98,10400.0,56.234,56.2929,56.234,56.2929,10400.0
2013-10-17 13:55:00,66.99,66.99,66.96,66.97,9700.0,56.3013,56.3013,56.276,56.2844,9700.0
2013-10-17 14:00:00,66.97,67.0,66.97,66.98,19200.0,56.2844,56.3097,56.2844,56.2929,19200.0
2013-10-17 14:05:00,66.98,66.98,66.97,66.98,6500.0,56.2929,56.2929,56.2844,56.2929,6500.0
2013-10-17 14:10:00,66.98,66.99,66.92,66.93,28500.0,56.2929,56.3013,56.2424,56.2508,28500.0
2013-10-17 14:15:00,66.92,66.94,66.9,66.91,18100.0,56.2424,56.2592,56.2256,56.234,18100.0
2013-10-17 14:20:00,66.91,66.92,66.9,66.92,14600.0,56.234,56.2424,56.2256,56.2424,14600.0
2013-10-17 14:25:00,66.92,66.93,66.92,66.93,11400.0,56.2424,56.2508,56.2424,56.2508,11400.0
2013-10-17 14:30:00,66.93,66.93,66.9,66.9,16500.0,56.2508,56.2508,56.2256,56.2256,16500.0
2013-10-17 14:35:00,66.91,66.91,66.81,66.81,24900.0,56.234,56.234,56.15,56.15,24900.0
2013-10-17 14:40:00,66.81,66.81,66.68,66.69,27200.0,56.15,56.15,56.0407,56.0491,27200.0
2013-10-17 14:45:00,66.69,66.71,66.68,66.69,16900.0,56.0491,56.0659,56.0407,56.0491,16900.0
2013-10-17 14:50:00,66.7,66.75,66.7,66.72,40600.0,56.0575,56.0995,56.0575,56.0743,40600.0
2013-10-17 14:55:00,66.71,66.75,66.71,66.74,20800.0,56.0659,56.0995,56.0659,56.0911,20800.0
2013-10-17 15:00:00,66.75,66.82,66.74,66.82,43400.0,56.0995,56.1584,56.0911,56.1584,43400.0
2013-10-17 15:05:00,66.81,66.87,66.79,66.86,41200.0,56.15,56.2004,56.1332,56.192,41200.0
2013-10-17 15:10:00,66.86,67.0,66.85,66.94,40000.0,56.192,56.3097,56.1836,56.2592,40000.0
2013-10-17 15:15:00,66.94,66.99,66.9,66.99,14000.0,56.2592,56.3013,56.2256,56.3013,14000.0
2013-10-17 15:20:00,66.99,67.01,66.95,66.98,25300.0,56.3013,56.3181,56.2676,56.2929,25300.0
2013-10-17 15:25:00,66.99,67.14,66.99,67.08,26200.0,56.3013,56.4273,56.3013,56.3769,26200.0
2013-10-17 15:30:00,67.07,67.09,66.97,67.01,31000.0,56.3685,56.3853,56.2844,56.3181,31000.0
2013-10-17 15:35:00,67.01,67.08,66.99,67.08,34700.0,56.3181,56.3769,56.3013,56.3769,34700.0
2013-10-17 15:40:00,67.09,67.32,67.09,67.26,43800.0,56.3853,56.5786,56.3853,56.5282,43800.0
2013-10-17 15:45:00,67.26,67.34,67.25,67.34,60800.0,56.5282,56.5954,56.5198,56.5954,60800.0
2013-10-17 15:50:00,67.33,67.37,67.31,67.36,60200.0,56.587,56.6206,56.5702,56.6122,60200.0
2013-10-17 15:55:00,67.36,67.45,67.36,67.44,82700.0,56.6122,56.6879,56.6122,56.6795,82700.0
2013-10-18 09:30:00,66.89,67.24,66.67,66.99,48400.0,56.2172,56.5114,56.0323,56.3013,48400.0
2013-10-18 09:35:00,66.95,67.0,66.67,66.77,19300.0,56.2676,56.3097,56.0323,56.1164,19300.0
2013-10-18 09:40:00,66.78,67.02,66.78,67.0,17500.0,56.1248,56.3265,56.1248,56.3097,17500.0
2013-10-18 09:45:00,67.02,67.04,66.92,67.0,24000.0,56.3265,56.3433,56.2424,56.3097,24000.0
2013-10-18 09:50:00,66.97,67.09,66.91,66.99,29400.0,56.2844,56.3853,56.234,56.3013,29400.0
2013-10-18 09:55:00,67.0,67.01,66.81,66.83,26600.0,56.3097,56.3181,56.15,56.1668,26600.0
2013-10-18 10:00:00,66.83,66.89,66.69,66.71,16300.0,56.1668,56.2172,56.0491,56.0659,16300.0
2013-10-18 10:05:00,66.68,66.75,66.61,66.65,24000.0,56.0407,56.0995,55.9819,56.0155,24000.0
2013-10-18 10:10:00,66.6,66.63,66.44,66.52,14000.0,55.9735,55.9987,55.839,55.9062,14000.0
2013-10-18 10:15:00,66.52,66.66,66.5,66.62,12500.0,55.9062,56.0239,55.8894,55.9903,12500.0
2013-10-18 10:20:00,66.66,66.71,66.62,66.69,8500.0,56.0239,56.0659,55.9903,56.0491,8500.0
2013-10-18 10:25:00,66.68,66.69,66.61,66.62,7200.0,56.0407,56.0491,55.9819,55.9903,7200.0
2013-10-18 10:30:00,66.63,66.64,66.6,66.61,5700.0,55.9987,56.0071,55.9735,55.9819,5700.0
2013-10-18 10:35:00,66.63,66.63,66.45,66.48,10200.0,55.9987,55.9987,55.8474,55.8726,10200.0
2013-10-18 10:40:00,66.51,66.71,66.51,66.7,10800.0,55.8978,56.0659,55.8978,56.0575,10800.0
2013-10-18 10:45:00,66.7,66.78,66.7,66.78,7800.0,56.0575,56.1248,56.0575,56.1248,7800.0
2013-10-18 10:50:00,66.77,66.82,66.69,66.69,17300.0,56.1164,56.1584,56.0491,56.0491,17300.0
2013-10-18 10:55:00,66.69,66.82,66.69,66.79,4200.0,56.0491,56.1584,56.0491,56.1332,4200.0
2013-10-18 11:00:00,66.8,66.85,66.78,66.85,6200.0,56.1416,56.1836,56.1248,56.1836,6200.0
2013-10-18 11:05:00,66.85,66.93,66.85,66.91,6400.0,56.1836,56.2508,56.1836,56.234,6400.0
2013-10-18 11:10:00,66.9,66.93,66.88,66.93,6600.0,56.2256,56.2508,56.2088,56.2508,6600.0
2013-10-18 11:15:00,66.93,66.94,66.9,66.92,5100.0,56.2508,56.2592,56.2256,56.2424,5100.0
2013-10-18 11:20:00,66.92,66.93,66.88,66.9,7600.0,56.2424,56.2508,56.2088,56.2256,7600.0
2013-10-18 11:25:00,66.91,66.98,66.91,66.97,7500.0,56.234,56.2929,56.234,56.2844,7500.0
2013-10-18 11:30:00,66.95,66.99,66.95,66.99,8000.0,56.2676,56.3013,56.2676,56.3013,8000.0
2013-10-18 11:35:00,67.01,67.03,66.98,67.0,7200.0,56.3181,56.3349,56.2929,56.3097,7200.0
2013-10-18 11:40:00,66.99,67.0,66.95,66.95,3900.0,56.3013,56.3097,56.2676,56.2676,3900.0
2013-10-18 11:45:00,66.95,66.95,66.91,66.92,7300.0,56.2676,56.2676,56.234,56.2424,7300.0
2013-10-18 11:50:00,66.92,66.94,66.89,66.94,9700.0,56.2424,56.2592,56.2172,56.2592,9700.0
2013-10-18 11:55:00,66.94,67.02,66.94,67.0,4700.0,56.2592,56.3265,56.2592,56.3097,4700.0
2013-10-18 12:00:00,67.0,67.01,66.97,66.97,12700.0,56.3097,56.3181,56.2844,56.2844,12700.0
2013-10-18 12:05:00,66.98,66.98,66.9,66.94,6500.0,56.2929,56.2929,56.2256,56.2592,6500.0
2013-10-18 12:10:00,66.93,66.93,66.88,66.88,10300.0,56.2508,56.2508,56.2088,56.2088,10300.0
2013-10-18 12:15:00,66.86,66.9,66.86,66.88,4000.0,56.192,56.2256,56.192,56.2088,4000.0
2013-10-18 12:20:00,66.88,66.89,66.86,66.88,3900.0,56.2088,56.2172,56.192,56.2088,3900.0
2013-10-18 12:25:00,66.89,66.93,66.89,66.92,2100.0,56.2172,56.2508,56.2172,56.2424,2100.0
2013-10-18 12:30:00,66.91,67.01,66.91,67.01,5100.0,56.234,56.3181,56.234,56.3181,5100.0
2013-10-18 12:35:00,67.0,67.05,66.99,67.05,5100.0,56.3097,56.3517,56.3013,56.3517,5100.0
2013-10-18 12:40:00,67.02,67.03,66.98,67.02,3500.0,56.3265,56.3349,56.2929,56.3265,3500.0
2013-10-18 12:45:00,67.0,67.01,66.98,67.0,2600.0,56.3097,56.3181,56.2929,56.3097,2600.0
2013-10-18 12:50:00,67.01,67.05,67.01,67.01,3900.0,56.3181,56.3517,56.3181,56.3181,3900.0
2013-10-18 12:55:00,67.02,67.03,67.0,67.02,2800.0,56.3265,56.3349,56.3097,56.3265,2800.0
2013-10-18 13:00:00,67.02,67.06,67.01,67.06,3300.0,56.3265,56.3601,56.3181,56.3601,3300.0
2013-10-18 13:05:00,67.06,67.14,67.06,67.14,3000.0,56.3601,56.4273,56.3601,56.4273,3000.0
2013-10-18 13:10:00,67.14,67.21,67.14,67.21,4500.0,56.4273,56.4862,56.4273,56.4862,4500.0
2013-10-18 13:15:00,67.21,67.24,67.2,67.23,4500.0,56.4862,56.5114,56.4777,56.503,4500.0
2013-10-18 13:20:00,67.2,67.23,67.19,67.22,6200.0,56.4777,56.503,56.4693,56.4946,6200.0
2013-10-18 13:25:00,67.22,67.3,67.22,67.28,13600.0,56.4946,56.5618,56.4946,56.545,13600.0
2013-10-18 13:30:00,67.26,67.27,67.22,67.25,2400.0,56.5282,56.5366,56.4946,56.5198,2400.0
2013-10-18 13:35:00,67.24,67.28,67.21,67.22,3900.0,56.5114,56.545,56.4862,56.4946,3900.0
2013-10-18 13:40:00,67.23,67.25,67.2,67.25,3100.0,56.503,56.5198,56.4777,56.5198,3100.0
2013-10-18 13:45:00,67.27,67.27,67.19,67.19,2000.0,56.5366,56.5366,56.4693,56.4693,2000.0
2013-10-18 13:50:00,67.2,67.21,67.16,67.16,2100.0,56.4777,56.4862,56.4441,56.4441,2100.0
2013-10-18 13:55:00,67.16,67.16,67.11,67.16,6800.0,56.4441,56.4441,56.4021,56.4441,6800.0
2013-10-18 14:00:00,67.13,67.16,67.12,67.13,1800.0,56.4189,56.4441,56.4105,56.4189,1800.0
2013-10-18 14:05:00,67.13,67.14,67.08,67.11,3600.0,56.4189,56.4273,56.3769,56.4021,3600.0
2013-10-18 14:10:00,67.09,67.11,67.05,67.1,6400.0,56.3853,56.4021,56.3517,56.3937,6400.0
2013-10-18 14:15:00,67.11,67.19,67.1,67.19,5400.0,56.4021,56.4693,56.3937,56.4693,5400.0
2013-10-18 14:20:00,67.19,67.21,67.17,67.18,6100.0,56.4693,56.4862,56.4525,56.4609,6100.0
2013-10-18 14:25:00,67.18,67.18,67.06,67.16,5700.0,56.4609,56.4609,56.3601,56.4441,5700.0
2013-10-18 14:30:00,67.15,67.25,67.15,67.24,10300.0,56.4357,56.5198,56.4357,56.5114,10300.0
2013-10-18 14:35:00,67.26,67.32,67.25,67.32,9600.0,56.5282,56.5786,56.5198,56.5786,9600.0
2013-10-18 14:40:00,67.31,67.37,67.31,67.35,6000.0,56.5702,56.6206,56.5702,56.6038,6000.0
2013-10-18 14:45:00,67.35,67.4,67.35,67.4,7500.0,56.6038,56.6458,56.6038,56.6458,7500.0
2013-10-18 14:50:00,67.39,67.41,67.39,67.4,15000.0,56.6374,56.6542,56.6374,56.6458,15000.0
2013-10-18 14:55:00,67.4,67.4,67.3,67.31,6900.0,56.6458,56.6458,56.5618,56.5702,6900.0
2013-10-18 15:00:00,67.31,67.33,67.26,67.26,13800.0,56.5702,56.587,56.5282,56.5282,13800.0
2013-10-18 15:05:00,67.28,67.29,67.22,67.25,17300.0,56.545,56.5534,56.4946,56.5198,17300.0
2013-10-18 15:10:00,67.26,67.26,67.21,67.23,9100.0,56.5282,56.5282,56.4862,56.503,9100.0
2013-10-18 15:15:00,67.23,67.31,67.21,67.31,17500.0,56.503,56.5702,56.4862,56.5702,17500.0
2013-10-18 15:20:00,67.31,67.37,67.31,67.37,19600.0,56.5702,56.6206,56.5702,56.6206,19600.0
2013-10-18 15:25:00,67.37,67.39,67.35,67.36,11900.0,56.6206,56.6374,56.6038,56.6122,11900.0
2013-10-18 15:30:00,67.36,67.36,67.23,67.24,18200.0,56.6122,56.6122,56.503,56.5114,18200.0
2013-10-18 15:35:00,67.24,67.26,67.22,67.22,18300.0,56.5114,56.5282,56.4946,56.4946,18300.0
2013-10-18 15:40:00,67.22,67.23,67.2,67.22,17900.0,56.4946,56.503,56.4777,56.4946,17900.0
2013-10-18 15:45:00,67.21,67.26,67.2,67.24,28500.0,56.4862,56.5282,56.4777,56.5114,28500.0
2013-10-18 15:50:00,67.23,67.31,67.21,67.3,29000.0,56.503,56.5702,56.4862,56.5618,29000.0
2013-10-18 15:55:00,67.3,67.31,67.27,67.3,46700.0,56.5618,56.5702,56.5366,56.5618,46700.0
2013-10-21 09:30:00,67.44,67.48,67.12,67.34,8900.0,56.6795,56.7131,56.4105,56.5954,8900.0
2013-10-21 09:35:00,67.38,67.42,67.22,67.3,11100.0,56.629,56.6626,56.4946,56.5618,11100.0
2013-10-21 09:40:00,67.27,67.34,67.15,67.22,8500.0,56.5366,56.5954,56.4357,56.4946,8500.0
2013-10-21 09:45:00,67.22,67.29,67.08,67.13,7100.0,56.4946,56.5534,56.3769,56.4189,7100.0
2013-10-21 09:50:00,67.06,67.24,67.01,67.17,6700.0,56.3601,56.5114,56.3181,56.4525,6700.0
2013-10-21 09:55:00,67.14,67.33,67.05,67.22,5400.0,56.4273,56.587,56.3517,56.4946,5400.0
2013-10-21 10:00:00,67.26,67.33,67.19,67.3,11700.0,56.5282,56.587,56.4693,56.5618,11700.0
2013-10-21 10:05:00,67.29,67.31,67.13,67.14,5700.0,56.5534,56.5702,56.4189,56.4273,5700.0
2013-10-21 10:10:00,67.14,67.24,67.11,67.24,8100.0,56.4273,56.5114,56.4021,56.5114,8100.0
2013-10-21 10:15:00,67.19,67.24,67.17,67.22,2100.0,56.4693,56.5114,56.4525,56.4946,2100.0
2013-10-21 10:20:00,67.24,67.26,67.1,67.23,17900.0,56.5114,56.5282,56.3937,56.503,17900.0
2013-10-21 10:25:00,67.24,67.26,67.1,67.15,13300.0,56.5114,56.5282,56.3937,56.4357,13300.0
2013-10-21 10:30:00,67.15,67.15,67.04,67.1,20400.0,56.4357,56.4357,56.3433,56.3937,20400.0
2013-10-21 10:35:00,67.06,67.11,67.0,67.0,6100.0,56.3601,56.4021,56.3097,56.3097,6100.0
2013-10-21 10:40:00,67.0,67.04,66.96,67.0,2300.0,56.3097,56.3433,56.276,56.3097,2300.0
2013-10-21 10:45:00,66.98,67.06,66.96,66.99,19000.0,56.2929,56.3601,56.276,56.3013,19000.0
2013-10-21 10:50:00,66.98,67.1,66.98,66.99,5700.0,56.2929,56.3937,56.2929,56.3013,5700.0
2013-10-21 10:55:00,66.98,67.1,66.98,67.09,1400.0,56.2929,56.3937,56.2929,56.3853,1400.0
2013-10-21 11:00:00,67.06,67.08,67.05,67.08,2700.0,56.3601,56.3769,56.3517,56.3769,2700.0
2013-10-21 11:05:00,67.06,67.08,66.99,67.01,2200.0,56.3601,56.3769,56.3013,56.3181,2200.0
2013-10-21 11:10:00,66.99,67.06,66.95,67.02,15700.0,56.3013,56.3601,56.2676,56.3265,15700.0
2013-10-21 11:15:00,67.03,67.03,66.97,66.98,3300.0,56.3349,56.3349,56.2844,56.2929,3300.0
2013-10-21 11:20:00,66.96,66.97,66.95,66.96,2300.0,56.276,56.2844,56.2676,56.276,2300.0
2013-10-21 11:25:00,66.96,66.99,66.94,66.98,3400.0,56.276,56.3013,56.2592,56.2929,3400.0
2013-10-21 11:30:00,66.99,67.0,66.94,66.95,3600.0,56.3013,56.3097,56.2592,56.2676,3600.0
2013-10-21 11:35:00,66.96,66.96,66.89,66.89,2800.0,56.276,56.276,56.2172,56.2172,2800.0
2013-10-21 11:40:00,66.89,66.91,66.87,66.88,6800.0,56.2172,56.234,56.2004,56.2088,6800.0
2013-10-21 11:45:00,66.89,66.89,66.81,66.83,2700.0,56.2172,56.2172,56.15,56.1668,2700.0
2013-10-21 11:50:00,66.84,66.86,66.82,66.84,4800.0,56.1752,56.192,56.1584,56.1752,4800.0
2013-10-21 11:55:00,66.84,66.87,66.83,66.84,3300.0,56.1752,56.2004,56.1668,56.1752,3300.0
2013-10-21 12:00:00,66.85,66.86,66.82,66.82,9200.0,56.1836,56.192,56.1584,56.1584,9200.0
2013-10-21 12:05:00,66.83,66.83,66.74,66.78,8300.0,56.1668,56.1668,56.0911,56.1248,8300.0
2013-10-21 12:10:00,66.8,66.8,66.74,66.75,12300.0,56.1416,56.1416,56.0911,56.0995,12300.0
2013-10-21 12:15:00,66.76,66.77,66.75,66.76,4600.0,56.108,56.1164,56.0995,56.108,4600.0
2013-10-21 12:20:00,66.77,66.78,66.73,66.74,6400.0,56.1164,56.1248,56.0827,56.0911,6400.0
2013-10-21 12:25:00,66.75,66.85,66.71,66.71,55400.0,56.0995,56.1836,56.0659,56.0659,55400.0
2013-10-21 12:30:00,66.72,66.72,66.65,66.66,14400.0,56.0743,56.0743,56.0155,56.0239,14400.0
2013-10-21 12:35:00,66.65,66.69,66.65,66.69,4400.0,56.0155,56.0491,56.0155,56.0491,4400.0
2013-10-21 12:40:00,66.69,66.69,66.59,66.61,11900.0,56.0491,56.0491,55.9651,55.9819,11900.0
2013-10-21 12:45:00,66.62,66.62,66.58,66.58,6500.0,55.9903,55.9903,55.9567,55.9567,6500.0
2013-10-21 12:50:00,66.59,66.59,66.55,66.58,8700.0,55.9651,55.9651,55.9315,55.9567,8700.0
2013-10-21 12:55:00,66.6,66.65,66.58,66.65,7900.0,55.9735,56.0155,55.9567,56.0155,7900.0
2013-10-21 13:00:00,66.64,66.65,66.62,66.64,5200.0,56.0071,56.0155,55.9903,56.0071,5200.0
2013-10-21 13:05:00,66.63,66.63,66.6,66.61,5600.0,55.9987,55.9987,55.9735,55.9819,5600.0
2013-10-21 13:10:00,66.61,66.65,66.61,66.64,3600.0,55.9819,56.0155,55.9819,56.0071,3600.0
2013-10-21 13:15:00,66.65,66.68,66.64,66.66,9400.0,56.0155,56.0407,56.0071,56.0239,9400.0
2013-10-21 13:20:00,66.66,66.7,66.65,66.69,3100.0,56.0239,56.0575,56.0155,56.0491,3100.0
2013-10-21 13:25:00,66.69,66.7,66.68,66.69,2000.0,56.0491,56.0575,56.0407,56.0491,2000.0
2013-10-21 13:30:00,66.7,66.73,66.69,66.69,9300.0,56.0575,56.0827,56.0491,56.0491,9300.0
2013-10-21 13:35:00,66.69,66.76,66.67,66.71,13700.0,56.0491,56.108,56.0323,56.0659,13700.0
2013-10-21 13:40:00,66.72,66.75,66.7,66.71,10000.0,56.0743,56.0995,56.0575,56.0659,10000.0
2013-10-21 13:45:00,66.73,66.74,66.7,66.71,7400.0,56.0827,56.0911,56.0575,56.0659,7400.0
2013-10-21 13:50:00,66.7,66.71,66.67,66.69,15300.0,56.0575,56.0659,56.0323,56.0491,15300.0
2013-10-21 13:55:00,66.68,66.68,66.67,66.68,3700.0,56.0407,56.0407,56.0323,56.0407,3700.0
2013-10-21 14:00:00,66.69,66.73,66.68,66.7,20300.0,56.0491,56.0827,56.0407,56.0575,20300.0
2013-10-21 14:05:00,66.71,66.78,66.69,66.78,16900.0,56.0659,56.1248,56.0491,56.1248,16900.0
2013-10-21 14:10:00,66.78,66.82,66.77,66.82,9500.0,56.1248,56.1584,56.1164,56.1584,9500.0
2013-10-21 14:15:00,66.81,66.82,66.77,66.77,4500.0,56.15,56.1584,56.1164,56.1164,4500.0
2013-10-21 14:20:00,66.78,66.8,66.7,66.7,14000.0,56.1248,56.1416,56.0575,56.0575,14000.0
2013-10-21 14:25:00,66.71,66.73,66.67,66.73,11400.0,56.0659,56.0827,56.0323,56.0827,11400.0
2013-10-21 14:30:00,66.73,66.73,66.68,66.7,5900.0,56.0827,56.0827,56.0407,56.0575,5900.0
2013-10-21 14:35:00,66.71,66.72,66.67,66.67,6200.0,56.0659,56.0743,56.0323,56.0323,6200.0
2013-10-21 14:40:00,66.67,66.71,66.67,66.67,2500.0,56.0323,56.0659,56.0323,56.0323,2500.0
2013-10-21 14:45:00,66.67,66.7,66.66,66.7,3700.0,56.0323,56.0575,56.0239,56.0575,3700.0
2013-10-21 14:50:00,66.69,66.69,66.63,66.65,20000.0,56.0491,56.0491,55.9987,56.0155,20000.0
2013-10-21 14:55:00,66.66,66.66,66.61,66.61,7000.0,56.0239,56.0239,55.9819,55.9819,7000.0
2013-10-21 15:00:00,66.62,66.68,66.61,66.64,14300.0,55.9903,56.0407,55.9819,56.0071,14300.0
2013-10-21 15:05:00,66.64,66.64,66.59,66.6,20000.0,56.0071,56.0071,55.9651,55.9735,20000.0
2013-10-21 15:10:00,66.61,66.7,66.61,66.69,9700.0,55.9819,56.0575,55.9819,56.0491,9700.0
2013-10-21 15:15:00,66.69,66.72,66.69,66.71,12400.0,56.0491,56.0743,56.0491,56.0659,12400.0
2013-10-21 15:20:00,66.7,66.74,66.7,66.73,15300.0,56.0575,56.0911,56.0575,56.0827,15300.0
2013-10-21 15:25:00,66.72,66.73,66.68,66.69,11600.0,56.0743,56.0827,56.0407,56.0491,11600.0
2013-10-21 15:30:00,66.69,66.75,66.68,66.75,10400.0,56.0491,56.0995,56.0407,56.0995,10400.0
2013-10-21 15:35:00,66.75,66.75,66.7,66.7,12800.0,56.0995,56.0995,56.0575,56.0575,12800.0
2013-10-21 15:40:00,66.7,66.71,66.68,66.69,11800.0,56.0575,56.0659,56.0407,56.0491,11800.0
2013-10-21 15:45:00,66.7,66.81,66.7,66.81,31500.0,56.0575,56.15,56.0575,56.15,31500.0
2013-10-21 15:50:00,66.8,66.84,66.78,66.83,34500.0,56.1416,56.1752,56.1248,56.1668,34500.0
2013-10-21 15:55:00,66.83,66.87,66.77,66.78,43100.0,56.1668,56.2004,56.1164,56.1248,43100.0
2013-10-22 09:30:00,67.01,67.22,66.93,67.22,4300.0,56.3181,56.4946,56.2508,56.4946,4300.0
2013-10-22 09:35:00,67.22,67.35,67.08,67.2,8200.0,56.4946,56.6038,56.3769,56.4777,8200.0
2013-10-22 09:40:00,67.23,67.34,67.15,67.3,2800.0,56.503,56.5954,56.4357,56.5618,2800.0
2013-10-22 09:45:00,67.34,67.34,67.19,67.21,11000.0,56.5954,56.5954,56.4693,56.4862,11000.0
2013-10-22 09:50:00,67.21,67.34,67.15,67.26,14800.0,56.4862,56.5954,56.4357,56.5282,14800.0
2013-10-22 09:55:00,67.24,67.25,67.2,67.23,7800.0,56.5114,56.5198,56.4777,56.503,7800.0
2013-10-22 10:00:00,67.21,67.28,67.16,67.26,9900.0,56.4862,56.545,56.4441,56.5282,9900.0
2013-10-22 10:05:00,67.25,67.33,67.22,67.28,22400.0,56.5198,56.587,56.4946,56.545,22400.0
2013-10-22 10:10:00,67.31,67.44,67.3,67.38,6300.0,56.5702,56.6795,56.5618,56.629,6300.0
2013-10-22 10:15:00,67.41,67.42,67.22,67.22,13000.0,56.6542,56.6626,56.4946,56.4946,13000.0
2013-10-22 10:20:00,67.25,67.34,67.25,67.26,5200.0,56.5198,56.5954,56.5198,56.5282,5200.0
2013-10-22 10:25:00,67.31,67.33,67.23,67.26,5800.0,56.5702,56.587,56.503,56.5282,5800.0
2013-10-22 10:30:00,67.27,67.29,67.26,67.28,3200.0,56.5366,56.5534,56.5282,56.545,3200.0
2013-10-22 10:35:00,67.23,67.3,67.23,67.26,3100.0,56.503,56.5618,56.503,56.5282,3100.0
2013-10-22 10:40:00,67.26,67.28,67.2,67.22,8000.0,56.5282,56.545,56.4777,56.4946,8000.0
2013-10-22 10:45:00,67.22,67.25,67.16,67.16,4100.0,56.4946,56.5198,56.4441,56.4441,4100.0
2013-10-22 10:50:00,67.18,67.18,67.09,67.09,3600.0,56.4609,56.4609,56.3853,56.3853,3600.0
2013-10-22 10:55:00,67.08,67.09,66.98,67.09,7900.0,56.3769,56.3853,56.2929,56.3853,7900.0
2013-10-22 11:00:00,67.12,67.15,67.03,67.04,6500.0,56.4105,56.4357,56.3349,56.3433,6500.0
2013-10-22 11:05:00,67.06,67.14,67.05,67.05,3400.0,56.3601,56.4273,56.3517,56.3517,3400.0
2013-10-22 11:10:00,67.04,67.15,67.04,67.08,3700.0,56.3433,56.4357,56.3433,56.3769,3700.0
2013-10-22 11:15:00,67.08,67.15,67.05,67.13,3400.0,56.3769,56.4357,56.3517,56.4189,3400.0
2013-10-22 11:20:00,67.16,67.19,67.03,67.06,5500.0,56.4441,56.4693,56.3349,56.3601,5500.0
2013-10-22 11:25:00,67.04,67.12,67.01,67.05,5500.0,56.3433,56.4105,56.3181,56.3517,5500.0
2013-10-22 11:30:00,67.09,67.14,67.03,67.09,4200.0,56.3853,56.4273,56.3349,56.3853,4200.0
2013-10-22 11:35:00,67.11,67.2,67.11,67.19,1100.0,56.4021,56.4777,56.4021,56.4693,1100.0
2013-10-22 11:40:00,67.19,67.21,67.18,67.18,3900.0,56.4693,56.4862,56.4609,56.4609,3900.0
2013-10-22 11:45:00,67.19,67.27,67.18,67.27,4200.0,56.4693,56.5366,56.4609,56.5366,4200.0
2013-10-22 11:50:00,67.24,67.28,67.24,67.28,2100.0,56.5114,56.545,56.5114,56.545,2100.0
2013-10-22 11:55:00,67.31,67.36,67.31,67.35,3200.0,56.5702,56.6122,56.5702,56.6038,3200.0
2013-10-22 12:00:00,67.35,67.35,67.31,67.32,2400.0,56.6038,56.6038,56.5702,56.5786,2400.0
2013-10-22 12:05:00,67.33,67.33,67.19,67.21,7900.0,56.587,56.587,56.4693,56.4862,7900.0
2013-10-22 12:10:00,67.21,67.24,67.13,67.13,4200.0,56.4862,56.5114,56.4189,56.4189,4200.0
2013-10-22 12:15:00,67.09,67.16,67.09,67.16,2600.0,56.3853,56.4441,56.3853,56.4441,2600.0
2013-10-22 12:20:00,67.17,67.2,67.16,67.17,3200.0,56.4525,56.4777,56.4441,56.4525,3200.0
2013-10-22 12:25:00,67.17,67.2,67.06,67.11,3000.0,56.4525,56.4777,56.3601,56.4021,3000.0
2013-10-22 12:30:00,67.11,67.13,67.09,67.12,4100.0,56.4021,56.4189,56.3853,56.4105,4100.0
2013-10-22 12:35:00,67.1,67.14,67.03,67.04,3500.0,56.3937,56.4273,56.3349,56.3433,3500.0
2013-10-22 12:40:00,67.02,67.02,66.97,66.98,2900.0,56.3265,56.3265,56.2844,56.2929,2900.0
2013-10-22 12:45:00,66.97,66.97,66.9,66.9,2300.0,56.2844,56.2844,56.2256,56.2256,2300.0
2013-10-22 12:50:00,66.94,66.94,66.93,66.93,1900.0,56.2592,56.2592,56.2508,56.2508,1900.0
2013-10-22 12:55:00,66.95,66.95,66.93,66.94,1900.0,56.2676,56.2676,56.2508,56.2592,1900.0
2013-10-22 13:00:00,66.92,66.94,66.92,66.93,3300.0,56.2424,56.2592,56.2424,56.2508,3300.0
2013-10-22 13:05:00,66.93,66.94,66.93,66.94,3400.0,56.2508,56.2592,56.2508,56.2592,3400.0
2013-10-22 13:10:00,66.94,66.94,66.92,66.93,1400.0,56.2592,56.2592,56.2424,56.2508,1400.0
2013-10-22 13:15:00,66.93,66.97,66.93,66.97,2900.0,56.2508,56.2844,56.2508,56.2844,2900.0
2013-10-22 13:20:00,66.96,67.02,66.95,67.02,4100.0,56.276,56.3265,56.2676,56.3265,4100.0
2013-10-22 13:25:00,67.02,67.05,67.01,67.03,2000.0,56.3265,56.3517,56.3181,56.3349,2000.0
2013-10-22 13:30:00,67.01,67.02,66.98,66.99,1700.0,56.3181,56.3265,56.2929,56.3013,1700.0
2013-10-22 13:35:00,67.0,67.0,66.97,66.98,2300.0,56.3097,56.3097,56.2844,56.2929,2300.0
2013-10-22 13:40:00,66.97,66.98,66.93,66.97,4300.0,56.2844,56.2929,56.2508,56.2844,4300.0
2013-10-22 13:45:00,66.98,67.07,66.98,67.07,2600.0,56.2929,56.3685,56.2929,56.3685,2600.0
2013-10-22 13:50:00,67.07,67.1,67.06,67.1,3400.0,56.3685,56.3937,56.3601,56.3937,3400.0
2013-10-22 13:55:00,67.09,67.13,67.07,67.07,2500.0,56.3853,56.4189,56.3685,56.3685,2500.0
2013-10-22 14:00:00,67.06,67.1,67.04,67.09,4200.0,56.3601,56.3937,56.3433,56.3853,4200.0
2013-10-22 14:05:00,67.1,67.1,67.05,67.09,5500.0,56.3937,56.3937,56.3517,56.3853,5500.0
2013-10-22 14:10:00,67.1,67.16,67.07,67.08,3500.0,56.3937,56.4441,56.3685,56.3769,3500.0
2013-10-22 14:15:00,67.07,67.08,67.03,67.05,3700.0,56.3685,56.3769,56.3349,56.3517,3700.0
2013-10-22 14:20:00,67.05,67.05,67.0,67.02,4300.0,56.3517,56.3517,56.3097,56.3265,4300.0
2013-10-22 14:25:00,67.03,67.05,67.01,67.05,4400.0,56.3349,56.3517,56.3181,56.3517,4400.0
2013-10-22 14:30:00,67.05,67.05,67.03,67.04,3500.0,56.3517,56.3517,56.3349,56.3433,3500.0
2013-10-22 14:35:00,67.03,67.07,67.03,67.06,3000.0,56.3349,56.3685,56.3349,56.3601,3000.0
2013-10-22 14:40:00,67.06,67.12,67.04,67.12,3600.0,56.3601,56.4105,56.3433,56.4105,3600.0
2013-10-22 14:45:00,67.12,67.17,67.12,67.17,8600.0,56.4105,56.4525,56.4105,56.4525,8600.0
2013-10-22 14:50:00,67.16,67.17,67.14,67.15,3600.0,56.4441,56.4525,56.4273,56.4357,3600.0
2013-10-22 14:55:00,67.18,67.18,67.15,67.15,4600.0,56.4609,56.4609,56.4357,56.4357,4600.0
2013-10-22 15:00:00,67.15,67.24,67.15,67.24,4400.0,56.4357,56.5114,56.4357,56.5114,4400.0
2013-10-22 15:05:00,67.24,67.25,67.18,67.24,13300.0,56.5114,56.5198,56.4609,56.5114,13300.0
2013-10-22 15:10:00,67.25,67.28,67.23,67.27,9900.0,56.5198,56.545,56.503,56.5366,9900.0
2013-10-22 15:15:00,67.25,67.27,67.23,67.23,2900.0,56.5198,56.5366,56.503,56.503,2900.0
2013-10-22 15:20:00,67.23,67.27,67.22,67.27,6000.0,56.503,56.5366,56.4946,56.5366,6000.0
2013-10-22 15:25:00,67.27,67.28,67.25,67.25,7200.0,56.5366,56.545,56.5198,56.5198,7200.0
2013-10-22 15:30:00,67.25,67.25,67.2,67.2,7600.0,56.5198,56.5198,56.4777,56.4777,7600.0
2013-10-22 15:35:00,67.19,67.2,67.14,67.14,9500.0,56.4693,56.4777,56.4273,56.4273,9500.0
2013-10-22 15:40:00,67.14,67.2,67.14,67.19,10800.0,56.4273,56.4777,56.4273,56.4693,10800.0
2013-10-22 15:45:00,67.19,67.21,67.13,67.14,20700.0,56.4693,56.4862,56.4189,56.4273,20700.0
2013-10-22 15:50:00,67.15,67.23,67.15,67.19,19600.0,56.4357,56.503,56.4357,56.4693,19600.0
2013-10-22 15:55:00,67.19,67.21,67.15,67.18,52700.0,56.4693,56.4862,56.4357,56.4609,52700.0
2013-10-23 09:30:00,67.0,67.44,66.97,66.97,5900.0,56.3097,56.6795,56.2844,56.2844,5900.0
2013-10-23 09:35:00,66.96,67.03,66.8,66.82,3600.0,56.276,56.3349,56.1416,56.1584,3600.0
2013-10-23 09:40:00,66.89,67.06,66.89,67.01,800.0,56.2172,56.3601,56.2172,56.3181,800.0
2013-10-23 09:45:00,67.02,67.14,66.97,67.12,5200.0,56.3265,56.4273,56.2844,56.4105,5200.0
2013-10-23 09:50:00,67.2,67.2,67.02,67.04,3800.0,56.4777,56.4777,56.3265,56.3433,3800.0
2013-10-23 09:55:00,67.08,67.13,67.0,67.0,6100.0,56.3769,56.4189,56.3097,56.3097,6100.0
2013-10-23 10:00:00,67.02,67.05,66.97,67.03,3300.0,56.3265,56.3517,56.2844,56.3349,3300.0
2013-10-23 10:05:00,67.04,67.11,67.04,67.11,4200.0,56.3433,56.4021,56.3433,56.4021,4200.0
2013-10-23 10:10:00,67.13,67.21,67.07,67.21,1800.0,56.4189,56.4862,56.3685,56.4862,1800.0
2013-10-23 10:15:00,67.26,67.35,67.14,67.17,11700.0,56.5282,56.6038,56.4273,56.4525,11700.0
2013-10-23 10:20:00,67.17,67.26,67.1,67.15,9600.0,56.4525,56.5282,56.3937,56.4357,9600.0
2013-10-23 10:25:00,67.11,67.12,67.0,67.03,3500.0,56.4021,56.4105,56.3097,56.3349,3500.0
2013-10-23 10:30:00,67.03,67.19,67.03,67.18,2100.0,56.3349,56.4693,56.3349,56.4609,2100.0
2013-10-23 10:35:00,67.18,67.25,67.14,67.18,6500.0,56.4609,56.5198,56.4273,56.4609,6500.0
2013-10-23 10:40:00,67.19,67.27,67.14,67.27,7000.0,56.4693,56.5366,56.4273,56.5366,7000.0
2013-10-23 10:45:00,67.27,67.27,67.14,67.18,5700.0,56.5366,56.5366,56.4273,56.4609,5700.0
2013-10-23 10:50:00,67.15,67.16,67.06,67.13,5600.0,56.4357,56.4441,56.3601,56.4189,5600.0
2013-10-23 10:55:00,67.19,67.24,67.18,67.23,5100.0,56.4693,56.5114,56.4609,56.503,5100.0
2013-10-23 11:00:00,67.2,67.24,67.18,67.19,9300.0,56.4777,56.5114,56.4609,56.4693,9300.0
2013-10-23 11:05:00,67.22,67.24,67.2,67.2,1900.0,56.4946,56.5114,56.4777,56.4777,1900.0
2013-10-23 11:10:00,67.18,67.19,67.1,67.14,4200.0,56.4609,56.4693,56.3937,56.4273,4200.0
2013-10-23 11:15:00,67.12,67.13,67.06,67.11,3200.0,56.4105,56.4189,56.3601,56.4021,3200.0
2013-10-23 11:20:00,67.09,67.32,67.09,67.32,10600.0,56.3853,56.5786,56.3853,56.5786,10600.0
2013-10-23 11:25:00,67.29,67.29,67.21,67.21,5000.0,56.5534,56.5534,56.4862,56.4862,5000.0
2013-10-23 11:30:00,67.21,67.29,67.18,67.28,4300.0,56.4862,56.5534,56.4609,56.545,4300.0
2013-10-23 11:35:00,67.29,67.3,67.23,67.27,2900.0,56.5534,56.5618,56.503,56.5366,2900.0
2013-10-23 11:40:00,67.26,67.31,67.24,67.26,2300.0,56.5282,56.5702,56.5114,56.5282,2300.0
2013-10-23 11:45:00,67.29,67.31,67.27,67.31,1000.0,56.5534,56.5702,56.5366,56.5702,1000.0
2013-10-23 11:50:00,67.3,67.32,67.24,67.24,2900.0,56.5618,56.5786,56.5114,56.5114,2900.0
2013-10-23 11:55:00,67.25,67.33,67.25,67.27,2500.0,56.5198,56.587,56.5198,56.5366,2500.0
2013-10-23 12:00:00,67.26,67.28,67.26,67.27,2900.0,56.5282,56.545,56.5282,56.5366,2900.0
2013-10-23 12:05:00,67.27,67.28,67.24,67.26,6400.0,56.5366,56.545,56.5114,56.5282,6400.0
2013-10-23 12:10:00,67.28,67.29,67.28,67.28,1300.0,56.545,56.5534,56.545,56.545,1300.0
2013-10-23 12:15:00,67.32,67.36,67.29,67.29,3500.0,56.5786,56.6122,56.5534,56.5534,3500.0
2013-10-23 12:20:00,67.29,67.29,67.27,67.29,1800.0,56.5534,56.5534,56.5366,56.5534,1800.0
2013-10-23 12:25:00,67.28,67.29,67.27,67.27,1500.0,56.545,56.5534,56.5366,56.5366,1500.0
2013-10-23 12:30:00,67.3,67.32,67.3,67.32,1600.0,56.5618,56.5786,56.5618,56.5786,1600.0
2013-10-23 12:35:00,67.36,67.39,67.35,67.39,500.0,56.6122,56.6374,56.6038,56.6374,500.0
2013-10-23 12:40:00,67.36,67.38,67.31,67.31,2800.0,56.6122,56.629,56.5702,56.5702,2800.0
2013-10-23 12:45:00,67.33,67.33,67.26,67.26,1300.0,56.587,56.587,56.5282,56.5282,1300.0
2013-10-23 12:50:00,67.28,67.34,67.28,67.33,1000.0,56.545,56.5954,56.545,56.587,1000.0
2013-10-23 12:55:00,67.35,67.43,67.35,67.43,2800.0,56.6038,56.671,56.6038,56.671,2800.0
2013-10-23 13:00:00,67.43,67.43,67.36,67.36,2700.0,56.671,56.671,56.6122,56.6122,2700.0
2013-10-23 13:05:00,67.36,67.4,67.36,67.4,1000.0,56.6122,56.6458,56.6122,56.6458,1000.0
2013-10-23 13:10:00,67.38,67.38,67.31,67.31,1900.0,56.629,56.629,56.5702,56.5702,1900.0
2013-10-23 13:15:00,67.33,67.37,67.33,67.37,2000.0,56.587,56.6206,56.587,56.6206,2000.0
2013-10-23 13:20:00,67.38,67.4,67.38,67.4,2300.0,56.629,56.6458,56.629,56.6458,2300.0
2013-10-23 13:25:00,67.4,67.43,67.4,67.42,1900.0,56.6458,56.671,56.6458,56.6626,1900.0
2013-10-23 13:30:00,67.44,67.44,67.37,67.37,5000.0,56.6795,56.6795,56.6206,56.6206,5000.0
2013-10-23 13:35:00,67.36,67.4,67.36,67.38,1600.0,56.6122,56.6458,56.6122,56.629,1600.0
2013-10-23 13:40:00,67.37,67.39,67.34,67.36,2000.0,56.6206,56.6374,56.5954,56.6122,2000.0
2013-10-23 13:45:00,67.35,67.38,67.35,67.38,1200.0,56.6038,56.629,56.6038,56.629,1200.0
2013-10-23 13:50:00,67.37,67.38,67.34,67.37,1900.0,56.6206,56.629,56.5954,56.6206,1900.0
2013-10-23 13:55:00,67.37,67.39,67.33,67.33,2000.0,56.6206,56.6374,56.587,56.587,2000.0
2013-10-23 14:00:00,67.33,67.36,67.3,67.34,3500.0,56.587,56.6122,56.5618,56.5954,3500.0
2013-10-23 14:05:00,67.32,67.32,67.26,67.26,2700.0,56.5786,56.5786,56.5282,56.5282,2700.0
2013-10-23 14:10:00,67.27,67.31,67.27,67.3,1100.0,56.5366,56.5702,56.5366,56.5618,1100.0
2013-10-23 14:15:00,67.3,67.31,67.26,67.26,1400.0,56.5618,56.5702,56.5282,56.5282,1400.0
2013-10-23 14:20:00,67.26,67.28,67.21,67.22,3100.0,56.5282,56.545,56.4862,56.4946,3100.0
2013-10-23 14:25:00,67.23,67.28,67.23,67.24,6800.0,56.503,56.545,56.503,56.5114,6800.0
2013-10-23 14:30:00,67.23,67.3,67.23,67.28,5300.0,56.503,56.5618,56.503,56.545,5300.0
2013-10-23 14:35:00,67.3,67.3,67.22,67.25,3500.0,56.5618,56.5618,56.4946,56.5198,3500.0
2013-10-23 14:40:00,67.23,67.32,67.23,67.32,6600.0,56.503,56.5786,56.503,56.5786,6600.0
2013-10-23 14:45:00,67.32,67.32,67.25,67.26,4500.0,56.5786,56.5786,56.5198,56.5282,4500.0
2013-10-23 14:50:00,67.25,67.25,67.21,67.22,2100.0,56.5198,56.5198,56.4862,56.4946,2100.0
2013-10-23 14:55:00,67.22,67.24,67.19,67.21,2000.0,56.4946,56.5114,56.4693,56.4862,2000.0
2013-10-23 15:00:00,67.2,67.26,67.18,67.25,8200.0,56.4777,56.5282,56.4609,56.5198,8200.0
2013-10-23 15:05:00,67.24,67.3,67.23,67.27,16600.0,56.5114,56.5618,56.503,56.5366,16600.0
2013-10-23 15:10:00,67.26,67.27,67.23,67.25,10200.0,56.5282,56.5366,56.503,56.5198,10200.0
2013-10-23 15:15:00,67.25,67.27,67.23,67.26,12600.0,56.5198,56.5366,56.503,56.5282,12600.0
2013-10-23 15:20:00,67.26,67.3,67.22,67.3,13700.0,56.5282,56.5618,56.4946,56.5618,13700.0
2013-10-23 15:25:00,67.29,67.31,67.28,67.28,6600.0,56.5534,56.5702,56.545,56.545,6600.0
2013-10-23 15:30:00,67.28,67.31,67.27,67.3,28700.0,56.545,56.5702,56.5366,56.5618,28700.0
2013-10-23 15:35:00,67.31,67.33,67.28,67.31,8400.0,56.5702,56.587,56.545,56.5702,8400.0
2013-10-23 15:40:00,67.31,67.35,67.3,67.34,4700.0,56.5702,56.6038,56.5618,56.5954,4700.0
2013-10-23 15:45:00,67.35,67.39,67.32,67.34,12700.0,56.6038,56.6374,56.5786,56.5954,12700.0
2013-10-23 15:50:00,67.34,67.37,67.33,67.33,7700.0,56.5954,56.6206,56.587,56.587,7700.0
2013-10-23 15:55:00,67.33,67.4,67.33,67.4,15900.0,56.587,56.6458,56.587,56.6458,15900.0
2013-10-24 09:30:00,67.3,67.68,67.3,67.47,9700.0,56.5618,56.8812,56.5618,56.7047,9700.0
2013-10-24 09:35:00,67.5,67.52,67.17,67.17,5300.0,56.7299,56.7467,56.4525,56.4525,5300.0
2013-10-24 09:40:00,67.18,67.4,67.18,67.35,1400.0,56.4609,56.6458,56.4609,56.6038,1400.0
2013-10-24 09:45:00,67.32,67.34,67.29,67.34,800.0,56.5786,56.5954,56.5534,56.5954,800.0
2013-10-24 09:50:00,67.38,67.4,67.33,67.4,1300.0,56.629,56.6458,56.587,56.6458,1300.0
2013-10-24 09:55:00,67.35,67.37,67.26,67.35,2300.0,56.6038,56.6206,56.5282,56.6038,2300.0
2013-10-24 10:00:00,67.36,67.49,67.36,67.42,6000.0,56.6122,56.7215,56.6122,56.6626,6000.0
2013-10-24 10:05:00,67.42,67.51,67.38,67.5,9500.0,56.6626,56.7383,56.629,56.7299,9500.0
2013-10-24 10:10:00,67.47,67.58,67.46,67.57,2900.0,56.7047,56.7971,56.6963,56.7887,2900.0
2013-10-24 10:15:00,67.57,67.65,67.53,67.65,3500.0,56.7887,56.8559,56.7551,56.8559,3500.0
2013-10-24 10:20:00,67.7,67.77,67.6,67.6,7900.0,56.898,56.9568,56.8139,56.8139,7900.0
2013-10-24 10:25:00,67.65,67.65,67.55,67.56,4300.0,56.8559,56.8559,56.7719,56.7803,4300.0
2013-10-24 10:30:00,67.59,67.65,67.55,67.59,4200.0,56.8055,56.8559,56.7719,56.8055,4200.0
2013-10-24 10:35:00,67.6,67.73,67.6,67.66,6500.0,56.8139,56.9232,56.8139,56.8644,6500.0
2013-10-24 10:40:00,67.71,67.77,67.54,67.61,28400.0,56.9064,56.9568,56.7635,56.8223,28400.0
2013-10-24 10:45:00,67.59,67.59,67.53,67.54,1700.0,56.8055,56.8055,56.7551,56.7635,1700.0
2013-10-24 10:50:00,67.52,67.54,67.44,67.46,24800.0,56.7467,56.7635,56.6795,56.6963,24800.0
2013-10-24 10:55:00,67.49,67.51,67.45,67.5,13000.0,56.7215,56.7383,56.6879,56.7299,13000.0
2013-10-24 11:00:00,67.51,67.52,67.44,67.44,16700.0,56.7383,56.7467,56.6795,56.6795,16700.0
2013-10-24 11:05:00,67.49,67.54,67.49,67.54,700.0,56.7215,56.7635,56.7215,56.7635,700.0
2013-10-24 11:10:00,67.56,67.56,67.54,67.56,800.0,56.7803,56.7803,56.7635,56.7803,800.0
2013-10-24 11:15:00,67.51,67.52,67.45,67.47,3100.0,56.7383,56.7467,56.6879,56.7047,3100.0
2013-10-24 11:20:00,67.47,67.52,67.47,67.52,1800.0,56.7047,56.7467,56.7047,56.7467,1800.0
2013-10-24 11:25:00,67.54,67.58,67.53,67.58,1500.0,56.7635,56.7971,56.7551,56.7971,1500.0
2013-10-24 11:30:00,67.59,67.59,67.58,67.59,500.0,56.8055,56.8055,56.7971,56.8055,500.0
2013-10-24 11:35:00,67.59,67.6,67.57,67.57,1400.0,56.8055,56.8139,56.7887,56.7887,1400.0
2013-10-24 11:40:00,67.56,67.58,67.56,67.58,600.0,56.7803,56.7971,56.7803,56.7971,600.0
2013-10-24 11:45:00,67.54,67.6,67.52,67.6,1400.0,56.7635,56.8139,56.7467,56.8139,1400.0
2013-10-24 11:50:00,67.6,67.6,67.54,67.58,700.0,56.8139,56.8139,56.7635,56.7971,700.0
2013-10-24 11:55:00,67.58,67.61,67.58,67.6,900.0,56.7971,56.8223,56.7971,56.8139,900.0
2013-10-24 12:00:00,67.59,67.6,67.54,67.56,2900.0,56.8055,56.8139,56.7635,56.7803,2900.0
2013-10-24 12:05:00,67.58,67.6,67.55,67.58,1800.0,56.7971,56.8139,56.7719,56.7971,1800.0
2013-10-24 12:10:00,67.56,67.58,67.55,67.55,1200.0,56.7803,56.7971,56.7719,56.7719,1200.0
2013-10-24 12:15:00,67.55,67.62,67.55,67.59,2700.0,56.7719,56.8307,56.7719,56.8055,2700.0
2013-10-24 12:20:00,67.58,67.58,67.56,67.57,600.0,56.7971,56.7971,56.7803,56.7887,600.0
2013-10-24 12:25:00,67.58,67.58,67.53,67.53,2100.0,56.7971,56.7971,56.7551,56.7551,2100.0
2013-10-24 12:30:00,67.52,67.55,67.47,67.48,1100.0,56.7467,56.7719,56.7047,56.7131,1100.0
2013-10-24 12:35:00,67.46,67.48,67.45,67.48,3600.0,56.6963,56.7131,56.6879,56.7131,3600.0
2013-10-24 12:40:00,67.47,67.47,67.44,67.45,1100.0,56.7047,56.7047,56.6795,56.6879,1100.0
2013-10-24 12:45:00,67.45,67.5,67.45,67.47,1200.0,56.6879,56.7299,56.6879,56.7047,1200.0
2013-10-24 12:50:00,67.44,67.47,67.44,67.47,1000.0,56.6795,56.7047,56.6795,56.7047,1000.0
2013-10-24 12:55:00,67.47,67.51,67.46,67.51,1600.0,56.7047,56.7383,56.6963,56.7383,1600.0
2013-10-24 13:00:00,67.51,67.53,67.46,67.46,1500.0,56.7383,56.7551,56.6963,56.6963,1500.0
2013-10-24 13:05:00,67.45,67.46,67.42,67.46,2500.0,56.6879,56.6963,56.6626,56.6963,2500.0
2013-10-24 13:10:00,67.46,67.5,67.42,67.48,4300.0,56.6963,56.7299,56.6626,56.7131,4300.0
2013-10-24 13:15:00,67.42,67.45,67.38,67.38,2200.0,56.6626,56.6879,56.629,56.629,2200.0
2013-10-24 13:20:00,67.39,67.39,67.37,67.38,3900.0,56.6374,56.6374,56.6206,56.629,3900.0
2013-10-24 13:25:00,67.38,67.39,67.36,67.38,4000.0,56.629,56.6374,56.6122,56.629,4000.0
2013-10-24 13:30:00,67.37,67.37,67.35,67.37,700.0,56.6206,56.6206,56.6038,56.6206,700.0
2013-10-24 13:35:00,67.35,67.35,67.31,67.32,2300.0,56.6038,56.6038,56.5702,56.5786,2300.0
2013-10-24 13:40:00,67.33,67.38,67.32,67.38,2100.0,56.587,56.629,56.5786,56.629,2100.0
2013-10-24 13:45:00,67.38,67.39,67.32,67.32,4100.0,56.629,56.6374,56.5786,56.5786,4100.0
2013-10-24 13:50:00,67.33,67.33,67.29,67.32,5800.0,56.587,56.587,56.5534,56.5786,5800.0
2013-10-24 13:55:00,67.33,67.41,67.33,67.38,6500.0,56.587,56.6542,56.587,56.629,6500.0
2013-10-24 14:00:00,67.37,67.38,67.32,67.32,5400.0,56.6206,56.629,56.5786,56.5786,5400.0
2013-10-24 14:05:00,67.33,67.38,67.33,67.37,3200.0,56.587,56.629,56.587,56.6206,3200.0
2013-10-24 14:10:00,67.38,67.47,67.38,67.47,4900.0,56.629,56.7047,56.629,56.7047,4900.0
2013-10-24 14:15:00,67.49,67.53,67.48,67.48,4100.0,56.7215,56.7551,56.7131,56.7131,4100.0
2013-10-24 14:20:00,67.49,67.49,67.48,67.48,5700.0,56.7215,56.7215,56.7131,56.7131,5700.0
2013-10-24 14:25:00,67.48,67.49,67.48,67.48,7800.0,56.7131,56.7215,56.7131,56.7131,7800.0
2013-10-24 14:30:00,67.48,67.51,67.48,67.5,5200.0,56.7131,56.7383,56.7131,56.7299,5200.0
2013-10-24 14:35:00,67.52,67.55,67.5,67.54,2000.0,56.7467,56.7719,56.7299,56.7635,2000.0
2013-10-24 14:40:00,67.52,67.54,67.52,67.53,1300.0,56.7467,56.7635,56.7467,56.7551,1300.0
2013-10-24 14:45:00,67.52,67.58,67.51,67.56,5600.0,56.7467,56.7971,56.7383,56.7803,5600.0
2013-10-24 14:50:00,67.54,67.54,67.51,67.54,2600.0,56.7635,56.7635,56.7383,56.7635,2600.0
2013-10-24 14:55:00,67.56,67.56,67.53,67.53,800.0,56.7803,56.7803,56.7551,56.7551,800.0
2013-10-24 15:00:00,67.53,67.53,67.51,67.51,1300.0,56.7551,56.7551,56.7383,56.7383,1300.0
2013-10-24 15:05:00,67.5,67.55,67.5,67.51,9500.0,56.7299,56.7719,56.7299,56.7383,9500.0
2013-10-24 15:10:00,67.51,67.56,67.51,67.56,6100.0,56.7383,56.7803,56.7383,56.7803,6100.0
2013-10-24 15:15:00,67.55,67.55,67.52,67.54,2800.0,56.7719,56.7719,56.7467,56.7635,2800.0
2013-10-24 15:20:00,67.55,67.56,67.54,67.55,4100.0,56.7719,56.7803,56.7635,56.7719,4100.0
2013-10-24 15:25:00,67.56,67.58,67.55,67.55,4200.0,56.7803,56.7971,56.7719,56.7719,4200.0
2013-10-24 15:30:00,67.56,67.56,67.55,67.56,3400.0,56.7803,56.7803,56.7719,56.7803,3400.0
2013-10-24 15:35:00,67.55,67.56,67.55,67.56,4600.0,56.7719,56.7803,56.7719,56.7803,4600.0
2013-10-24 15:40:00,67.55,67.56,67.55,67.56,7100.0,56.7719,56.7803,56.7719,56.7803,7100.0
2013-10-24 15:45:00,67.56,67.64,67.56,67.62,14900.0,56.7803,56.8475,56.7803,56.8307,14900.0
2013-10-24 15:50:00,67.62,67.68,67.61,67.67,17700.0,56.8307,56.8812,56.8223,56.8728,17700.0
2013-10-24 15:55:00,67.67,67.68,67.6,67.61,29800.0,56.8728,56.8812,56.8139,56.8223,29800.0
2013-10-25 09:30:00,67.58,67.98,67.58,67.98,5400.0,56.7971,57.1333,56.7971,57.1333,5400.0
2013-10-25 09:35:00,67.83,67.9,67.35,67.35,9500.0,57.0072,57.0661,56.6038,56.6038,9500.0
2013-10-25 09:40:00,67.39,67.43,67.31,67.33,5800.0,56.6374,56.671,56.5702,56.587,5800.0
2013-10-25 09:45:00,67.34,67.43,67.33,67.38,5700.0,56.5954,56.671,56.587,56.629,5700.0
2013-10-25 09:50:00,67.42,67.5,67.3,67.3,2300.0,56.6626,56.7299,56.5618,56.5618,2300.0
2013-10-25 09:55:00,67.31,67.45,67.27,67.42,6500.0,56.5702,56.6879,56.5366,56.6626,6500.0
2013-10-25 10:00:00,67.42,67.49,67.23,67.28,7800.0,56.6626,56.7215,56.503,56.545,7800.0
2013-10-25 10:05:00,67.29,67.29,67.28,67.28,400.0,56.5534,56.5534,56.545,56.545,400.0
2013-10-25 10:10:00,67.25,67.31,67.22,67.22,1600.0,56.5198,56.5702,56.4946,56.4946,1600.0
2013-10-25 10:15:00,67.26,67.32,67.26,67.3,3500.0,56.5282,56.5786,56.5282,56.5618,3500.0
2013-10-25 10:20:00,67.31,67.31,67.19,67.19,2000.0,56.5702,56.5702,56.4693,56.4693,2000.0
2013-10-25 10:25:00,67.16,67.19,67.11,67.11,2500.0,56.4441,56.4693,56.4021,56.4021,2500.0
2013-10-25 10:30:00,67.12,67.12,66.99,66.99,13000.0,56.4105,56.4105,56.3013,56.3013,13000.0
2013-10-25 10:35:00,67.01,67.05,67.01,67.05,500.0,56.3181,56.3517,56.3181,56.3517,500.0
2013-10-25 10:40:00,67.06,67.1,66.97,67.0,4300.0,56.3601,56.3937,56.2844,56.3097,4300.0
2013-10-25 10:45:00,66.97,67.01,66.91,67.0,3300.0,56.2844,56.3181,56.234,56.3097,3300.0
2013-10-25 10:50:00,67.01,67.01,66.95,66.96,1700.0,56.3181,56.3181,56.2676,56.276,1700.0
2013-10-25 10:55:00,66.95,66.98,66.94,66.98,4500.0,56.2676,56.2929,56.2592,56.2929,4500.0
2013-10-25 11:00:00,66.97,66.97,66.88,66.9,1400.0,56.2844,56.2844,56.2088,56.2256,1400.0
2013-10-25 11:05:00,66.91,66.94,66.82,66.82,6900.0,56.234,56.2592,56.1584,56.1584,6900.0
2013-10-25 11:10:00,66.84,66.9,66.8,66.88,8500.0,56.1752,56.2256,56.1416,56.2088,8500.0
2013-10-25 11:15:00,66.87,66.87,66.85,66.85,1200.0,56.2004,56.2004,56.1836,56.1836,1200.0
2013-10-25 11:20:00,66.85,66.87,66.84,66.87,1400.0,56.1836,56.2004,56.1752,56.2004,1400.0
2013-10-25 11:25:00,66.88,66.89,66.86,66.87,3000.0,56.2088,56.2172,56.192,56.2004,3000.0
2013-10-25 11:30:00,66.88,66.96,66.88,66.91,5800.0,56.2088,56.276,56.2088,56.234,5800.0
2013-10-25 11:35:00,66.88,66.91,66.87,66.87,800.0,56.2088,56.234,56.2004,56.2004,800.0
2013-10-25 11:40:00,66.87,66.87,66.8,66.8,1600.0,56.2004,56.2004,56.1416,56.1416,1600.0
2013-10-25 11:45:00,66.81,66.82,66.78,66.78,2500.0,56.15,56.1584,56.1248,56.1248,2500.0
2013-10-25 11:50:00,66.79,66.79,66.75,66.78,600.0,56.1332,56.1332,56.0995,56.1248,600.0
2013-10-25 11:55:00,66.76,66.77,66.73,66.75,2000.0,56.108,56.1164,56.0827,56.0995,2000.0
2013-10-25 12:00:00,66.76,66.79,66.76,66.76,2100.0,56.108,56.1332,56.108,56.108,2100.0
2013-10-25 12:05:00,66.78,66.8,66.77,66.78,900.0,56.1248,56.1416,56.1164,56.1248,900.0
2013-10-25 12:10:00,66.8,66.8,66.68,66.73,3500.0,56.1416,56.1416,56.0407,56.0827,3500.0
2013-10-25 12:15:00,66.74,66.78,66.73,66.78,2000.0,56.0911,56.1248,56.0827,56.1248,2000.0
2013-10-25 12:20:00,66.81,66.88,66.78,66.85,10200.0,56.15,56.2088,56.1248,56.1836,10200.0
2013-10-25 12:25:00,66.84,66.9,66.84,66.87,1700.0,56.1752,56.2256,56.1752,56.2004,1700.0
2013-10-25 12:30:00,66.88,66.88,66.88,66.88,400.0,56.2088,56.2088,56.2088,56.2088,400.0
2013-10-25 12:35:00,66.89,66.92,66.89,66.9,1800.0,56.2172,56.2424,56.2172,56.2256,1800.0
2013-10-25 12:40:00,66.93,66.98,66.92,66.94,2300.0,56.2508,56.2929,56.2424,56.2592,2300.0
2013-10-25 12:45:00,66.97,67.0,66.97,67.0,200.0,56.2844,56.3097,56.2844,56.3097,200.0
2013-10-25 12:50:00,67.03,67.04,66.98,66.98,2600.0,56.3349,56.3433,56.2929,56.2929,2600.0
2013-10-25 12:55:00,66.98,66.98,66.93,66.93,3400.0,56.2929,56.2929,56.2508,56.2508,3400.0
2013-10-25 13:00:00,66.94,66.97,66.94,66.95,2900.0,56.2592,56.2844,56.2592,56.2676,2900.0
2013-10-25 13:05:00,66.98,67.03,66.98,66.99,4900.0,56.2929,56.3349,56.2929,56.3013,4900.0
2013-10-25 13:10:00,66.99,67.01,66.97,67.01,1200.0,56.3013,56.3181,56.2844,56.3181,1200.0
2013-10-25 13:15:00,67.01,67.03,66.98,66.98,4300.0,56.3181,56.3349,56.2929,56.2929,4300.0
2013-10-25 13:20:00,66.99,66.99,66.94,66.96,2100.0,56.3013,56.3013,56.2592,56.276,2100.0
2013-10-25 13:25:00,66.99,67.03,66.98,67.0,4200.0,56.3013,56.3349,56.2929,56.3097,4200.0
2013-10-25 13:30:00,67.0,67.0,66.94,66.95,2700.0,56.3097,56.3097,56.2592,56.2676,2700.0
2013-10-25 13:35:00,66.96,67.07,66.96,67.05,3700.0,56.276,56.3685,56.276,56.3517,3700.0
2013-10-25 13:40:00,67.06,67.07,67.04,67.06,2000.0,56.3601,56.3685,56.3433,56.3601,2000.0
2013-10-25 13:45:00,67.06,67.06,67.01,67.04,1900.0,56.3601,56.3601,56.3181,56.3433,1900.0
2013-10-25 13:50:00,67.03,67.08,67.01,67.04,4900.0,56.3349,56.3769,56.3181,56.3433,4900.0
2013-10-25 13:55:00,67.03,67.1,67.03,67.07,3500.0,56.3349,56.3937,56.3349,56.3685,3500.0
2013-10-25 14:00:00,67.07,67.11,67.07,67.09,1600.0,56.3685,56.4021,56.3685,56.3853,1600.0
2013-10-25 14:05:00,67.09,67.23,67.09,67.18,8400.0,56.3853,56.503,56.3853,56.4609,8400.0
2013-10-25 14:10:00,67.17,67.17,67.1,67.11,3800.0,56.4525,56.4525,56.3937,56.4021,3800.0
2013-10-25 14:15:00,67.13,67.18,67.13,67.18,1500.0,56.4189,56.4609,56.4189,56.4609,1500.0
2013-10-25 14:20:00,67.18,67.19,67.16,67.19,3400.0,56.4609,56.4693,56.4441,56.4693,3400.0
2013-10-25 14:25:00,67.18,67.22,67.17,67.2,1600.0,56.4609,56.4946,56.4525,56.4777,1600.0
2013-10-25 14:30:00,67.2,67.2,67.13,67.14,3000.0,56.4777,56.4777,56.4189,56.4273,3000.0
2013-10-25 14:35:00,67.15,67.2,67.14,67.18,1800.0,56.4357,56.4777,56.4273,56.4609,1800.0
2013-10-25 14:40:00,67.18,67.21,67.18,67.2,1800.0,56.4609,56.4862,56.4609,56.4777,1800.0
2013-10-25 14:45:00,67.2,67.2,67.13,67.16,4000.0,56.4777,56.4777,56.4189,56.4441,4000.0
2013-10-25 14:50:00,67.15,67.17,67.14,67.17,1800.0,56.4357,56.4525,56.4273,56.4525,1800.0
2013-10-25 14:55:00,67.17,67.2,67.17,67.19,1500.0,56.4525,56.4777,56.4525,56.4693,1500.0
2013-10-25 15:00:00,67.19,67.2,67.17,67.18,4200.0,56.4693,56.4777,56.4525,56.4609,4200.0
2013-10-25 15:05:00,67.18,67.18,67.17,67.17,3600.0,56.4609,56.4609,56.4525,56.4525,3600.0
2013-10-25 15:10:00,67.18,67.23,67.18,67.22,5300.0,56.4609,56.503,56.4609,56.4946,5300.0
2013-10-25 15:15:00,67.22,67.26,67.22,67.26,1900.0,56.4946,56.5282,56.4946,56.5282,1900.0
2013-10-25 15:20:00,67.27,67.28,67.25,67.28,9200.0,56.5366,56.545,56.5198,56.545,9200.0
2013-10-25 15:25:00,67.28,67.36,67.28,67.35,5800.0,56.545,56.6122,56.545,56.6038,5800.0
2013-10-25 15:30:00,67.36,67.45,67.36,67.45,12900.0,56.6122,56.6879,56.6122,56.6879,12900.0
2013-10-25 15:35:00,67.45,67.49,67.44,67.48,12300.0,56.6879,56.7215,56.6795,56.7131,12300.0
2013-10-25 15:40:00,67.49,67.59,67.49,67.58,10400.0,56.7215,56.8055,56.7215,56.7971,10400.0
2013-10-25 15:45:00,67.58,67.59,67.56,67.57,9400.0,56.7971,56.8055,56.7803,56.7887,9400.0
2013-10-25 15:50:00,67.58,67.61,67.54,67.56,18500.0,56.7971,56.8223,56.7635,56.7803,18500.0
2013-10-25 15:55:00,67.57,67.62,67.57,67.6,26300.0,56.7887,56.8307,56.7887,56.8139,26300.0
2013-10-28 09:30:00,67.47,67.82,67.42,67.42,6900.0,56.7047,56.9988,56.6626,56.6626,6900.0
2013-10-28 09:35:00,67.44,67.56,67.42,67.51,2600.0,56.6795,56.7803,56.6626,56.7383,2600.0
2013-10-28 09:40:00,67.41,67.5,67.29,67.5,6500.0,56.6542,56.7299,56.5534,56.7299,6500.0
2013-10-28 09:45:00,67.5,67.51,67.4,67.44,1700.0,56.7299,56.7383,56.6458,56.6795,1700.0
2013-10-28 09:50:00,67.42,67.44,67.28,67.44,3500.0,56.6626,56.6795,56.545,56.6795,3500.0
2013-10-28 09:55:00,67.45,67.47,67.44,67.47,1000.0,56.6879,56.7047,56.6795,56.7047,1000.0
2013-10-28 10:00:00,67.43,67.51,67.31,67.51,7300.0,56.671,56.7383,56.5702,56.7383,7300.0
2013-10-28 10:05:00,67.5,67.53,67.42,67.53,5500.0,56.7299,56.7551,56.6626,56.7551,5500.0
2013-10-28 10:10:00,67.52,67.58,67.52,67.55,2000.0,56.7467,56.7971,56.7467,56.7719,2000.0
2013-10-28 10:15:00,67.57,67.77,67.57,67.77,2300.0,56.7887,56.9568,56.7887,56.9568,2300.0
2013-10-28 10:20:00,67.76,67.78,67.66,67.77,10700.0,56.9484,56.9652,56.8644,56.9568,10700.0
2013-10-28 10:25:00,67.73,67.73,67.57,67.59,8900.0,56.9232,56.9232,56.7887,56.8055,8900.0
2013-10-28 10:30:00,67.6,67.6,67.5,67.52,1100.0,56.8139,56.8139,56.7299,56.7467,1100.0
2013-10-28 10:35:00,67.53,67.61,67.52,67.55,1400.0,56.7551,56.8223,56.7467,56.7719,1400.0
2013-10-28 10:40:00,67.58,67.58,67.5,67.51,1400.0,56.7971,56.7971,56.7299,56.7383,1400.0
2013-10-28 10:45:00,67.48,67.49,67.45,67.47,1000.0,56.7131,56.7215,56.6879,56.7047,1000.0
2013-10-28 10:50:00,67.46,67.47,67.35,67.36,4000.0,56.6963,56.7047,56.6038,56.6122,4000.0
2013-10-28 10:55:00,67.34,67.34,67.21,67.23,2900.0,56.5954,56.5954,56.4862,56.503,2900.0
2013-10-28 11:00:00,67.23,67.24,67.2,67.2,4300.0,56.503,56.5114,56.4777,56.4777,4300.0
2013-10-28 11:05:00,67.19,67.19,67.1,67.1,4100.0,56.4693,56.4693,56.3937,56.3937,4100.0
2013-10-28 11:10:00,67.17,67.17,67.08,67.09,2100.0,56.4525,56.4525,56.3769,56.3853,2100.0
2013-10-28 11:15:00,67.05,67.13,67.05,67.13,3100.0,56.3517,56.4189,56.3517,56.4189,3100.0
2013-10-28 11:20:00,67.1,67.12,67.02,67.02,2500.0,56.3937,56.4105,56.3265,56.3265,2500.0
2013-10-28 11:25:00,67.03,67.09,67.03,67.09,2800.0,56.3349,56.3853,56.3349,56.3853,2800.0
2013-10-28 11:30:00,67.07,67.09,67.05,67.05,2800.0,56.3685,56.3853,56.3517,56.3517,2800.0
2013-10-28 11:35:00,67.08,67.09,67.06,67.07,2800.0,56.3769,56.3853,56.3601,56.3685,2800.0
2013-10-28 11:40:00,67.07,67.1,67.04,67.04,1500.0,56.3685,56.3937,56.3433,56.3433,1500.0
2013-10-28 11:45:00,67.06,67.06,66.95,66.99,9300.0,56.3601,56.3601,56.2676,56.3013,9300.0
2013-10-28 11:50:00,66.96,66.96,66.91,66.95,4700.0,56.276,56.276,56.234,56.2676,4700.0
2013-10-28 11:55:00,66.98,66.99,66.91,66.93,5300.0,56.2929,56.3013,56.234,56.2508,5300.0
2013-10-28 12:00:00,66.93,66.93,66.87,66.88,3800.0,56.2508,56.2508,56.2004,56.2088,3800.0
2013-10-28 12:05:00,66.86,66.87,66.83,66.84,2300.0,56.192,56.2004,56.1668,56.1752,2300.0
2013-10-28 12:10:00,66.84,66.92,66.83,66.92,3700.0,56.1752,56.2424,56.1668,56.2424,3700.0
2013-10-28 12:15:00,66.91,66.98,66.91,66.92,3000.0,56.234,56.2929,56.234,56.2424,3000.0
2013-10-28 12:20:00,66.92,66.94,66.91,66.92,1500.0,56.2424,56.2592,56.234,56.2424,1500.0
2013-10-28 12:25:00,66.91,66.93,66.87,66.89,3800.0,56.234,56.2508,56.2004,56.2172,3800.0
2013-10-28 12:30:00,66.88,66.88,66.81,66.82,3300.0,56.2088,56.2088,56.15,56.1584,3300.0
2013-10-28 12:35:00,66.82,66.84,66.82,66.84,3000.0,56.1584,56.1752,56.1584,56.1752,3000.0
2013-10-28 12:40:00,66.84,66.84,66.8,66.81,5400.0,56.1752,56.1752,56.1416,56.15,5400.0
2013-10-28 12:45:00,66.81,66.86,66.81,66.83,8600.0,56.15,56.192,56.15,56.1668,8600.0
2013-10-28 12:50:00,66.83,66.84,66.81,66.84,3400.0,56.1668,56.1752,56.15,56.1752,3400.0
2013-10-28 12:55:00,66.85,66.89,66.84,66.88,4800.0,56.1836,56.2172,56.1752,56.2088,4800.0
2013-10-28 13:00:00,66.88,66.96,66.88,66.94,4600.0,56.2088,56.276,56.2088,56.2592,4600.0
2013-10-28 13:05:00,66.96,66.98,66.95,66.96,2700.0,56.276,56.2929,56.2676,56.276,2700.0
2013-10-28 13:10:00,66.97,66.97,66.95,66.96,2100.0,56.2844,56.2844,56.2676,56.276,2100.0
2013-10-28 13:15:00,66.96,66.96,66.84,66.84,12000.0,56.276,56.276,56.1752,56.1752,12000.0
2013-10-28 13:20:00,66.85,66.85,66.79,66.82,7500.0,56.1836,56.1836,56.1332,56.1584,7500.0
2013-10-28 13:25:00,66.81,66.82,66.78,66.8,3100.0,56.15,56.1584,56.1248,56.1416,3100.0
2013-10-28 13:30:00,66.79,66.82,66.79,66.8,6700.0,56.1332,56.1584,56.1332,56.1416,6700.0
2013-10-28 13:35:00,66.8,66.81,66.8,66.8,1100.0,56.1416,56.15,56.1416,56.1416,1100.0
2013-10-28 13:40:00,66.83,66.85,66.82,66.83,700.0,56.1668,56.1836,56.1584,56.1668,700.0
2013-10-28 13:45:00,66.84,66.86,66.83,66.84,2300.0,56.1752,56.192,56.1668,56.1752,2300.0
2013-10-28 13:50:00,66.85,66.85,66.81,66.81,3100.0,56.1836,56.1836,56.15,56.15,3100.0
2013-10-28 13:55:00,66.8,66.82,66.79,66.82,2600.0,56.1416,56.1584,56.1332,56.1584,2600.0
2013-10-28 14:00:00,66.84,66.86,66.84,66.86,4100.0,56.1752,56.192,56.1752,56.192,4100.0
2013-10-28 14:05:00,66.87,66.91,66.87,66.88,2800.0,56.2004,56.234,56.2004,56.2088,2800.0
2013-10-28 14:10:00,66.87,66.9,66.79,66.85,18400.0,56.2004,56.2256,56.1332,56.1836,18400.0
2013-10-28 14:15:00,66.84,66.93,66.84,66.92,4300.0,56.1752,56.2508,56.1752,56.2424,4300.0
2013-10-28 14:20:00,66.92,66.98,66.92,66.98,2600.0,56.2424,56.2929,56.2424,56.2929,2600.0
2013-10-28 14:25:00,66.98,67.07,66.98,67.06,2400.0,56.2929,56.3685,56.2929,56.3601,2400.0
2013-10-28 14:30:00,67.08,67.09,67.08,67.09,500.0,56.3769,56.3853,56.3769,56.3853,500.0
2013-10-28 14:35:00,67.06,67.06,67.0,67.01,2000.0,56.3601,56.3601,56.3097,56.3181,2000.0
2013-10-28 14:40:00,67.02,67.02,66.98,67.0,2900.0,56.3265,56.3265,56.2929,56.3097,2900.0
2013-10-28 14:45:00,67.0,67.02,66.99,67.01,5500.0,56.3097,56.3265,56.3013,56.3181,5500.0
2013-10-28 14:50:00,67.02,67.05,66.99,67.05,8500.0,56.3265,56.3517,56.3013,56.3517,8500.0
2013-10-28 14:55:00,67.07,67.14,67.07,67.14,3000.0,56.3685,56.4273,56.3685,56.4273,3000.0
2013-10-28 15:00:00,67.14,67.17,67.11,67.16,4400.0,56.4273,56.4525,56.4021,56.4441,4400.0
2013-10-28 15:05:00,67.16,67.18,67.09,67.13,13000.0,56.4441,56.4609,56.3853,56.4189,13000.0
2013-10-28 15:10:00,67.14,67.22,67.14,67.2,9000.0,56.4273,56.4946,56.4273,56.4777,9000.0
2013-10-28 15:15:00,67.2,67.25,67.2,67.23,4400.0,56.4777,56.5198,56.4777,56.503,4400.0
2013-10-28 15:20:00,67.24,67.25,67.16,67.19,5400.0,56.5114,56.5198,56.4441,56.4693,5400.0
2013-10-28 15:25:00,67.2,67.2,67.18,67.2,2700.0,56.4777,56.4777,56.4609,56.4777,2700.0
2013-10-28 15:30:00,67.2,67.2,67.13,67.13,3200.0,56.4777,56.4777,56.4189,56.4189,3200.0
2013-10-28 15:35:00,67.14,67.15,67.11,67.14,7500.0,56.4273,56.4357,56.4021,56.4273,7500.0
2013-10-28 15:40:00,67.12,67.12,67.08,67.09,8200.0,56.4105,56.4105,56.3769,56.3853,8200.0
2013-10-28 15:45:00,67.1,67.13,67.06,67.06,16800.0,56.3937,56.4189,56.3601,56.3601,16800.0
2013-10-28 15:50:00,67.07,67.08,66.97,66.98,24700.0,56.3685,56.3769,56.2844,56.2929,24700.0
2013-10-28 15:55:00,66.97,67.13,66.93,67.12,44900.0,56.2844,56.4189,56.2508,56.4105,44900.0
2013-10-29 09:30:00,67.1,67.21,66.9,67.21,2700.0,56.3937,56.4862,56.2256,56.4862,2700.0
2013-10-29 09:35:00,67.43,67.43,67.35,67.36,600.0,56.671,56.671,56.6038,56.6122,600.0
2013-10-29 09:40:00,67.3,67.4,66.98,67.0,11300.0,56.5618,56.6458,56.2929,56.3097,11300.0
2013-10-29 09:45:00,67.08,67.31,67.06,67.24,4100.0,56.3769,56.5702,56.3601,56.5114,4100.0
2013-10-29 09:50:00,67.22,67.22,67.03,67.07,4300.0,56.4946,56.4946,56.3349,56.3685,4300.0
2013-10-29 09:55:00,67.14,67.24,67.08,67.08,4600.0,56.4273,56.5114,56.3769,56.3769,4600.0
2013-10-29 10:00:00,67.08,67.2,66.98,66.98,6500.0,56.3769,56.4777,56.2929,56.2929,6500.0
2013-10-29 10:05:00,67.02,67.05,67.0,67.01,1600.0,56.3265,56.3517,56.3097,56.3181,1600.0
2013-10-29 10:10:00,66.99,67.05,66.99,67.03,1600.0,56.3013,56.3517,56.3013,56.3349,1600.0
2013-10-29 10:15:00,67.03,67.08,67.02,67.07,3000.0,56.3349,56.3769,56.3265,56.3685,3000.0
2013-10-29 10:20:00,67.11,67.16,67.1,67.11,3600.0,56.4021,56.4441,56.3937,56.4021,3600.0
2013-10-29 10:25:00,67.1,67.11,67.1,67.11,4000.0,56.3937,56.4021,56.3937,56.4021,4000.0
2013-10-29 10:30:00,67.14,67.19,67.06,67.06,5100.0,56.4273,56.4693,56.3601,56.3601,5100.0
2013-10-29 10:35:00,67.07,67.07,66.98,66.98,1900.0,56.3685,56.3685,56.2929,56.2929,1900.0
2013-10-29 10:40:00,67.01,67.01,66.94,66.94,1900.0,56.3181,56.3181,56.2592,56.2592,1900.0
2013-10-29 10:45:00,66.97,67.02,66.97,66.98,3700.0,56.2844,56.3265,56.2844,56.2929,3700.0
2013-10-29 10:50:00,66.97,66.97,66.9,66.9,2400.0,56.2844,56.2844,56.2256,56.2256,2400.0
2013-10-29 10:55:00,66.9,66.9,66.82,66.82,3000.0,56.2256,56.2256,56.1584,56.1584,3000.0
2013-10-29 11:00:00,66.81,66.86,66.78,66.86,1700.0,56.15,56.192,56.1248,56.192,1700.0
2013-10-29 11:05:00,66.9,66.9,66.83,66.84,1300.0,56.2256,56.2256,56.1668,56.1752,1300.0
2013-10-29 11:10:00,66.84,66.84,66.8,66.83,2500.0,56.1752,56.1752,56.1416,56.1668,2500.0
2013-10-29 11:15:00,66.82,66.83,66.8,66.82,2400.0,56.1584,56.1668,56.1416,56.1584,2400.0
2013-10-29 11:20:00,66.78,66.81,66.73,66.8,3900.0,56.1248,56.15,56.0827,56.1416,3900.0
2013-10-29 11:25:00,66.8,66.8,66.7,66.72,2400.0,56.1416,56.1416,56.0575,56.0743,2400.0
2013-10-29 11:30:00,66.73,66.73,66.71,66.72,800.0,56.0827,56.0827,56.0659,56.0743,800.0
2013-10-29 11:35:00,66.7,66.72,66.66,66.66,2200.0,56.0575,56.0743,56.0239,56.0239,2200.0
2013-10-29 11:40:00,66.69,66.7,66.62,66.62,2800.0,56.0491,56.0575,55.9903,55.9903,2800.0
2013-10-29 11:45:00,66.62,66.62,66.48,66.53,18400.0,55.9903,55.9903,55.8726,55.9147,18400.0
2013-10-29 11:50:00,66.55,66.62,66.54,66.59,3600.0,55.9315,55.9903,55.9231,55.9651,3600.0
2013-10-29 11:55:00,66.63,66.63,66.54,66.55,3700.0,55.9987,55.9987,55.9231,55.9315,3700.0
2013-10-29 12:00:00,66.55,66.59,66.53,66.57,7900.0,55.9315,55.9651,55.9147,55.9483,7900.0
2013-10-29 12:05:00,66.57,66.62,66.56,66.56,4700.0,55.9483,55.9903,55.9399,55.9399,4700.0
2013-10-29 12:10:00,66.54,66.59,66.51,66.58,3500.0,55.9231,55.9651,55.8978,55.9567,3500.0
2013-10-29 12:15:00,66.58,66.58,66.52,66.54,5100.0,55.9567,55.9567,55.9062,55.9231,5100.0
2013-10-29 12:20:00,66.53,66.57,66.53,66.56,5800.0,55.9147,55.9483,55.9147,55.9399,5800.0
2013-10-29 12:25:00,66.56,66.59,66.55,66.59,4000.0,55.9399,55.9651,55.9315,55.9651,4000.0
2013-10-29 12:30:00,66.6,66.62,66.55,66.56,5400.0,55.9735,55.9903,55.9315,55.9399,5400.0
2013-10-29 12:35:00,66.57,66.58,66.54,66.57,3800.0,55.9483,55.9567,55.9231,55.9483,3800.0
2013-10-29 12:40:00,66.57,66.58,66.55,66.56,4900.0,55.9483,55.9567,55.9315,55.9399,4900.0
2013-10-29 12:45:00,66.57,66.6,66.56,66.58,4100.0,55.9483,55.9735,55.9399,55.9567,4100.0
2013-10-29 12:50:00,66.58,66.58,66.55,66.55,6000.0,55.9567,55.9567,55.9315,55.9315,6000.0
2013-10-29 12:55:00,66.56,66.58,66.49,66.49,4900.0,55.9399,55.9567,55.881,55.881,4900.0
2013-10-29 13:00:00,66.49,66.51,66.49,66.49,4300.0,55.881,55.8978,55.881,55.881,4300.0
2013-10-29 13:05:00,66.5,66.55,66.5,66.5,4700.0,55.8894,55.9315,55.8894,55.8894,4700.0
2013-10-29 13:10:00,66.49,66.49,66.43,66.43,7100.0,55.881,55.881,55.8306,55.8306,7100.0
2013-10-29 13:15:00,66.43,66.44,66.4,66.42,4500.0,55.8306,55.839,55.8054,55.8222,4500.0
2013-10-29 13:20:00,66.43,66.43,66.38,66.38,6200.0,55.8306,55.8306,55.7886,55.7886,6200.0
2013-10-29 13:25:00,66.38,66.38,66.29,66.3,11200.0,55.7886,55.7886,55.7129,55.7213,11200.0
2013-10-29 13:30:00,66.3,66.32,66.25,66.3,15500.0,55.7213,55.7382,55.6793,55.7213,15500.0
2013-10-29 13:35:00,66.3,66.33,66.3,66.3,5600.0,55.7213,55.7466,55.7213,55.7213,5600.0
2013-10-29 13:40:00,66.3,66.33,66.3,66.32,5700.0,55.7213,55.7466,55.7213,55.7382,5700.0
2013-10-29 13:45:00,66.32,66.33,66.31,66.31,5000.0,55.7382,55.7466,55.7298,55.7298,5000.0
2013-10-29 13:50:00,66.31,66.44,66.31,66.43,16200.0,55.7298,55.839,55.7298,55.8306,16200.0
2013-10-29 13:55:00,66.43,66.44,66.4,66.44,7100.0,55.8306,55.839,55.8054,55.839,7100.0
2013-10-29 14:00:00,66.45,66.57,66.45,66.53,7700.0,55.8474,55.9483,55.8474,55.9147,7700.0
2013-10-29 14:05:00,66.54,66.57,66.5,66.51,6300.0,55.9231,55.9483,55.8894,55.8978,6300.0
2013-10-29 14:10:00,66.49,66.49,66.42,66.44,6700.0,55.881,55.881,55.8222,55.839,6700.0
2013-10-29 14:15:00,66.43,66.43,66.4,66.4,4600.0,55.8306,55.8306,55.8054,55.8054,4600.0
2013-10-29 14:20:00,66.41,66.44,66.34,66.38,20600.0,55.8138,55.839,55.755,55.7886,20600.0
2013-10-29 14:25:00,66.37,66.44,66.36,66.42,5000.0,55.7802,55.839,55.7718,55.8222,5000.0
2013-10-29 14:30:00,66.44,66.51,66.43,66.5,3800.0,55.839,55.8978,55.8306,55.8894,3800.0
2013-10-29 14:35:00,66.51,66.56,66.5,66.56,4400.0,55.8978,55.9399,55.8894,55.9399,4400.0
2013-10-29 14:40:00,66.58,66.58,66.54,66.58,5100.0,55.9567,55.9567,55.9231,55.9567,5100.0
2013-10-29 14:45:00,66.6,66.67,66.6,66.66,4700.0,55.9735,56.0323,55.9735,56.0239,4700.0
2013-10-29 14:50:00,66.68,66.75,66.68,66.73,3900.0,56.0407,56.0995,56.0407,56.0827,3900.0
2013-10-29 14:55:00,66.73,66.74,66.7,66.73,3900.0,56.0827,56.0911,56.0575,56.0827,3900.0
2013-10-29 15:00:00,66.75,66.79,66.75,66.77,5900.0,56.0995,56.1332,56.0995,56.1164,5900.0
2013-10-29 15:05:00,66.77,66.83,66.77,66.81,10700.0,56.1164,56.1668,56.1164,56.15,10700.0
2013-10-29 15:10:00,66.8,66.85,66.79,66.85,4400.0,56.1416,56.1836,56.1332,56.1836,4400.0
2013-10-29 15:15:00,66.86,66.93,66.85,66.93,4800.0,56.192,56.2508,56.1836,56.2508,4800.0
2013-10-29 15:20:00,66.92,66.92,66.86,66.9,5300.0,56.2424,56.2424,56.192,56.2256,5300.0
2013-10-29 15:25:00,66.9,66.92,66.88,66.9,3900.0,56.2256,56.2424,56.2088,56.2256,3900.0
2013-10-29 15:30:00,66.89,66.91,66.88,66.89,4500.0,56.2172,56.234,56.2088,56.2172,4500.0
2013-10-29 15:35:00,66.89,66.89,66.84,66.84,6900.0,56.2172,56.2172,56.1752,56.1752,6900.0
2013-10-29 15:40:00,66.84,66.86,66.78,66.8,12500.0,56.1752,56.192,56.1248,56.1416,12500.0
2013-10-29 15:45:00,66.8,66.8,66.73,66.73,12100.0,56.1416,56.1416,56.0827,56.0827,12100.0
2013-10-29 15:50:00,66.72,66.85,66.71,66.85,19600.0,56.0743,56.1836,56.0659,56.1836,19600.0
2013-10-29 15:55:00,66.86,66.96,66.79,66.84,80500.0,56.192,56.276,56.1332,56.1752,80500.0
2013-10-30 09:30:00,66.92,67.0,66.86,66.88,4800.0,56.2424,56.3097,56.192,56.2088,4800.0
2013-10-30 09:35:00,66.96,67.13,66.82,66.82,6400.0,56.276,56.4189,56.1584,56.1584,6400.0
2013-10-30 09:40:00,66.84,66.96,66.77,66.92,5100.0,56.1752,56.276,56.1164,56.2424,5100.0
2013-10-30 09:45:00,66.95,67.06,66.95,67.06,2700.0,56.2676,56.3601,56.2676,56.3601,2700.0
2013-10-30 09:50:00,67.07,67.07,66.85,66.86,5900.0,56.3685,56.3685,56.1836,56.192,5900.0
2013-10-30 09:55:00,66.91,66.95,66.91,66.93,4500.0,56.234,56.2676,56.234,56.2508,4500.0
2013-10-30 10:00:00,66.99,67.01,66.94,66.97,6000.0,56.3013,56.3181,56.2592,56.2844,6000.0
2013-10-30 10:05:00,66.94,66.96,66.78,66.83,14400.0,56.2592,56.276,56.1248,56.1668,14400.0
2013-10-30 10:10:00,66.83,66.83,66.77,66.83,6700.0,56.1668,56.1668,56.1164,56.1668,6700.0
2013-10-30 10:15:00,66.82,66.98,66.79,66.98,1300.0,56.1584,56.2929,56.1332,56.2929,1300.0
2013-10-30 10:20:00,66.98,67.04,66.93,67.03,4700.0,56.2929,56.3433,56.2508,56.3349,4700.0
2013-10-30 10:25:00,67.01,67.01,66.94,66.96,6900.0,56.3181,56.3181,56.2592,56.276,6900.0
2013-10-30 10:30:00,66.95,66.95,66.84,66.87,8100.0,56.2676,56.2676,56.1752,56.2004,8100.0
2013-10-30 10:35:00,66.9,66.92,66.79,66.79,3500.0,56.2256,56.2424,56.1332,56.1332,3500.0
2013-10-30 10:40:00,66.77,66.82,66.76,66.82,3700.0,56.1164,56.1584,56.108,56.1584,3700.0
2013-10-30 10:45:00,66.85,66.86,66.79,66.79,2800.0,56.1836,56.192,56.1332,56.1332,2800.0
2013-10-30 10:50:00,66.81,66.82,66.73,66.73,4700.0,56.15,56.1584,56.0827,56.0827,4700.0
2013-10-30 10:55:00,66.71,66.73,66.63,66.72,7500.0,56.0659,56.0827,55.9987,56.0743,7500.0
2013-10-30 11:00:00,66.74,66.78,66.71,66.72,2900.0,56.0911,56.1248,56.0659,56.0743,2900.0
2013-10-30 11:05:00,66.7,66.74,66.7,66.71,3100.0,56.0575,56.0911,56.0575,56.0659,3100.0
2013-10-30 11:10:00,66.72,66.72,66.67,66.69,3000.0,56.0743,56.0743,56.0323,56.0491,3000.0
2013-10-30 11:15:00,66.67,66.68,66.58,66.61,3600.0,56.0323,56.0407,55.9567,55.9819,3600.0
2013-10-30 11:20:00,66.62,66.64,66.54,66.54,3700.0,55.9903,56.0071,55.9231,55.9231,3700.0
2013-10-30 11:25:00,66.55,66.57,66.45,66.45,10200.0,55.9315,55.9483,55.8474,55.8474,10200.0
2013-10-30 11:30:00,66.46,66.47,66.4,66.41,3200.0,55.8558,55.8642,55.8054,55.8138,3200.0
2013-10-30 11:35:00,66.39,66.39,66.33,66.34,6100.0,55.797,55.797,55.7466,55.755,6100.0
2013-10-30 11:40:00,66.34,66.4,66.34,66.36,3600.0,55.755,55.8054,55.755,55.7718,3600.0
2013-10-30 11:45:00,66.35,66.35,66.22,66.22,8300.0,55.7634,55.7634,55.6541,55.6541,8300.0
2013-10-30 11:50:00,66.22,66.24,66.17,66.21,5500.0,55.6541,55.6709,55.6121,55.6457,5500.0
2013-10-30 11:55:00,66.22,66.23,66.18,66.21,4100.0,55.6541,55.6625,55.6205,55.6457,4100.0
2013-10-30 12:00:00,66.19,66.2,66.11,66.11,4700.0,55.6289,55.6373,55.5617,55.5617,4700.0
2013-10-30 12:05:00,66.13,66.17,66.08,66.08,6200.0,55.5785,55.6121,55.5365,55.5365,6200.0
2013-10-30 12:10:00,66.1,66.12,66.09,66.11,2100.0,55.5533,55.5701,55.5449,55.5617,2100.0
2013-10-30 12:15:00,66.11,66.17,66.09,66.15,6100.0,55.5617,55.6121,55.5449,55.5953,6100.0
2013-10-30 12:20:00,66.18,66.21,66.16,66.17,4000.0,55.6205,55.6457,55.6037,55.6121,4000.0
2013-10-30 12:25:00,66.16,66.16,66.12,66.14,5100.0,55.6037,55.6037,55.5701,55.5869,5100.0
2013-10-30 12:30:00,66.17,66.31,66.17,66.31,3100.0,55.6121,55.7298,55.6121,55.7298,3100.0
2013-10-30 12:35:00,66.31,66.33,66.27,66.28,4400.0,55.7298,55.7466,55.6961,55.7045,4400.0
2013-10-30 12:40:00,66.28,66.35,66.28,66.34,5600.0,55.7045,55.7634,55.7045,55.755,5600.0
2013-10-30 12:45:00,66.35,66.45,66.35,66.45,3400.0,55.7634,55.8474,55.7634,55.8474,3400.0
2013-10-30 12:50:00,66.46,66.46,66.44,66.45,2000.0,55.8558,55.8558,55.839,55.8474,2000.0
2013-10-30 12:55:00,66.47,66.51,66.47,66.51,2700.0,55.8642,55.8978,55.8642,55.8978,2700.0
2013-10-30 13:00:00,66.52,66.53,66.45,66.47,3600.0,55.9062,55.9147,55.8474,55.8642,3600.0
2013-10-30 13:05:00,66.48,66.48,66.46,66.46,1300.0,55.8726,55.8726,55.8558,55.8558,1300.0
2013-10-30 13:10:00,66.46,66.46,66.4,66.41,1700.0,55.8558,55.8558,55.8054,55.8138,1700.0
2013-10-30 13:15:00,66.45,66.45,66.42,66.43,1600.0,55.8474,55.8474,55.8222,55.8306,1600.0
2013-10-30 13:20:00,66.42,66.43,66.4,66.4,2100.0,55.8222,55.8306,55.8054,55.8054,2100.0
2013-10-30 13:25:00,66.41,66.43,66.41,66.43,1700.0,55.8138,55.8306,55.8138,55.8306,1700.0
2013-10-30 13:30:00,66.4,66.44,66.4,66.44,1300.0,55.8054,55.839,55.8054,55.839,1300.0
2013-10-30 13:35:00,66.4,66.43,66.4,66.42,1500.0,55.8054,55.8306,55.8054,55.8222,1500.0
2013-10-30 13:40:00,66.4,66.4,66.33,66.33,2300.0,55.8054,55.8054,55.7466,55.7466,2300.0
2013-10-30 13:45:00,66.31,66.31,66.23,66.28,3200.0,55.7298,55.7298,55.6625,55.7045,3200.0
2013-10-30 13:50:00,66.25,66.34,66.25,66.34,1700.0,55.6793,55.755,55.6793,55.755,1700.0
2013-10-30 13:55:00,66.31,66.36,66.31,66.34,1700.0,55.7298,55.7718,55.7298,55.755,1700.0
2013-10-30 14:00:00,66.41,66.54,66.38,66.54,10900.0,55.8138,55.9231,55.7886,55.9231,10900.0
2013-10-30 14:05:00,66.53,66.63,66.36,66.4,5400.0,55.9147,55.9987,55.7718,55.8054,5400.0
2013-10-30 14:10:00,66.4,66.49,66.34,66.42,4500.0,55.8054,55.881,55.755,55.8222,4500.0
2013-10-30 14:15:00,66.32,66.34,66.03,66.19,12000.0,55.7382,55.755,55.4944,55.6289,12000.0
2013-10-30 14:20:00,66.17,66.27,66.06,66.11,10800.0,55.6121,55.6961,55.5196,55.5617,10800.0
2013-10-30 14:25:00,66.05,66.17,65.98,66.17,6500.0,55.5112,55.6121,55.4524,55.6121,6500.0
2013-10-30 14:30:00,66.17,66.25,66.1,66.25,6700.0,55.6121,55.6793,55.5533,55.6793,6700.0
2013-10-30 14:35:00,66.2,66.2,66.14,66.16,2800.0,55.6373,55.6373,55.5869,55.6037,2800.0
2013-10-30 14:40:00,66.17,66.29,66.15,66.19,8700.0,55.6121,55.7129,55.5953,55.6289,8700.0
2013-10-30 14:45:00,66.12,66.27,66.12,66.25,5100.0,55.5701,55.6961,55.5701,55.6793,5100.0
2013-10-30 14:50:00,66.21,66.24,66.11,66.2,6200.0,55.6457,55.6709,55.5617,55.6373,6200.0
2013-10-30 14:55:00,66.19,66.22,66.15,66.22,16700.0,55.6289,55.6541,55.5953,55.6541,16700.0
2013-10-30 15:00:00,66.19,66.27,66.19,66.27,4800.0,55.6289,55.6961,55.6289,55.6961,4800.0
2013-10-30 15:05:00,66.29,66.39,66.29,66.33,10200.0,55.7129,55.797,55.7129,55.7466,10200.0
2013-10-30 15:10:00,66.33,66.36,66.28,66.31,9500.0,55.7466,55.7718,55.7045,55.7298,9500.0
2013-10-30 15:15:00,66.33,66.33,66.29,66.32,4200.0,55.7466,55.7466,55.7129,55.7382,4200.0
2013-10-30 15:20:00,66.32,66.35,66.3,66.35,11200.0,55.7382,55.7634,55.7213,55.7634,11200.0
2013-10-30 15:25:00,66.31,66.35,66.28,66.3,6900.0,55.7298,55.7634,55.7045,55.7213,6900.0
2013-10-30 15:30:00,66.33,66.34,66.3,66.34,9000.0,55.7466,55.755,55.7213,55.755,9000.0
2013-10-30 15:35:00,66.32,66.32,66.27,66.29,12700.0,55.7382,55.7382,55.6961,55.7129,12700.0
2013-10-30 15:40:00,66.3,66.32,66.23,66.31,18700.0,55.7213,55.7382,55.6625,55.7298,18700.0
2013-10-30 15:45:00,66.33,66.35,66.26,66.27,14100.0,55.7466,55.7634,55.6877,55.6961,14100.0
2013-10-30 15:50:00,66.28,66.3,66.26,66.28,17800.0,55.7045,55.7213,55.6877,55.7045,17800.0
2013-10-30 15:55:00,66.28,66.34,66.22,66.25,45500.0,55.7045,55.755,55.6541,55.6793,45500.0
2013-10-31 09:30:00,66.35,66.42,66.26,66.36,5400.0,55.7634,55.8222,55.6877,55.7718,5400.0
2013-10-31 09:35:00,66.43,66.63,66.41,66.55,2800.0,55.8306,55.9987,55.8138,55.9315,2800.0
2013-10-31 09:40:00,66.58,66.66,66.43,66.43,11100.0,55.9567,56.0239,55.8306,55.8306,11100.0
2013-10-31 09:45:00,66.5,66.61,66.39,66.45,8800.0,55.8894,55.9819,55.797,55.8474,8800.0
2013-10-31 09:50:00,66.39,66.39,66.14,66.2,5700.0,55.797,55.797,55.5869,55.6373,5700.0
2013-10-31 09:55:00,66.2,66.23,66.0,66.17,8400.0,55.6373,55.6625,55.4692,55.6121,8400.0
2013-10-31 10:00:00,66.14,66.17,66.09,66.13,2100.0,55.5869,55.6121,55.5449,55.5785,2100.0
2013-10-31 10:05:00,66.2,66.24,66.13,66.2,4300.0,55.6373,55.6709,55.5785,55.6373,4300.0
2013-10-31 10:10:00,66.22,66.23,66.13,66.2,10700.0,55.6541,55.6625,55.5785,55.6373,10700.0
2013-10-31 10:15:00,66.18,66.2,66.1,66.1,7700.0,55.6205,55.6373,55.5533,55.5533,7700.0
2013-10-31 10:20:00,66.11,66.2,66.01,66.13,9000.0,55.5617,55.6373,55.4776,55.5785,9000.0
2013-10-31 10:25:00,66.2,66.24,66.14,66.17,7400.0,55.6373,55.6709,55.5869,55.6121,7400.0
2013-10-31 10:30:00,66.14,66.23,66.06,66.06,7000.0,55.5869,55.6625,55.5196,55.5196,7000.0
2013-10-31 10:35:00,66.04,66.04,65.92,65.93,5700.0,55.5028,55.5028,55.402,55.4104,5700.0
2013-10-31 10:40:00,65.93,66.05,65.93,66.01,4500.0,55.4104,55.5112,55.4104,55.4776,4500.0
2013-10-31 10:45:00,66.05,66.2,66.05,66.15,2800.0,55.5112,55.6373,55.5112,55.5953,2800.0
2013-10-31 10:50:00,66.18,66.26,66.17,66.21,5900.0,55.6205,55.6877,55.6121,55.6457,5900.0
2013-10-31 10:55:00,66.19,66.22,66.15,66.15,1000.0,55.6289,55.6541,55.5953,55.5953,1000.0
2013-10-31 11:00:00,66.18,66.23,66.18,66.23,3000.0,55.6205,55.6625,55.6205,55.6625,3000.0
2013-10-31 11:05:00,66.23,66.23,66.19,66.21,1800.0,55.6625,55.6625,55.6289,55.6457,1800.0
2013-10-31 11:10:00,66.23,66.28,66.19,66.26,3000.0,55.6625,55.7045,55.6289,55.6877,3000.0
2013-10-31 11:15:00,66.28,66.29,66.24,66.28,2800.0,55.7045,55.7129,55.6709,55.7045,2800.0
2013-10-31 11:20:00,66.29,66.32,66.24,66.32,4500.0,55.7129,55.7382,55.6709,55.7382,4500.0
2013-10-31 11:25:00,66.33,66.48,66.33,66.4,3900.0,55.7466,55.8726,55.7466,55.8054,3900.0
2013-10-31 11:30:00,66.4,66.4,66.39,66.39,400.0,55.8054,55.8054,55.797,55.797,400.0
2013-10-31 11:35:00,66.38,66.5,66.38,66.49,3400.0,55.7886,55.8894,55.7886,55.881,3400.0
2013-10-31 11:40:00,66.5,66.56,66.48,66.48,3500.0,55.8894,55.9399,55.8726,55.8726,3500.0
2013-10-31 11:45:00,66.44,66.44,66.4,66.4,1400.0,55.839,55.839,55.8054,55.8054,1400.0
2013-10-31 11:50:00,66.39,66.4,66.32,66.32,3000.0,55.797,55.8054,55.7382,55.7382,3000.0
2013-10-31 11:55:00,66.31,66.32,66.2,66.23,2700.0,55.7298,55.7382,55.6373,55.6625,2700.0
2013-10-31 12:00:00,66.22,66.22,66.19,66.19,4200.0,55.6541,55.6541,55.6289,55.6289,4200.0
2013-10-31 12:05:00,66.17,66.25,66.17,66.25,1800.0,55.6121,55.6793,55.6121,55.6793,1800.0
2013-10-31 12:10:00,66.29,66.32,66.26,66.26,3400.0,55.7129,55.7382,55.6877,55.6877,3400.0
2013-10-31 12:15:00,66.27,66.31,66.24,66.31,3500.0,55.6961,55.7298,55.6709,55.7298,3500.0
2013-10-31 12:20:00,66.31,66.38,66.31,66.35,3200.0,55.7298,55.7886,55.7298,55.7634,3200.0
2013-10-31 12:25:00,66.36,66.36,66.29,66.3,3100.0,55.7718,55.7718,55.7129,55.7213,3100.0
2013-10-31 12:30:00,66.29,66.37,66.26,66.37,5500.0,55.7129,55.7802,55.6877,55.7802,5500.0
2013-10-31 12:35:00,66.36,66.41,66.36,66.41,1100.0,55.7718,55.8138,55.7718,55.8138,1100.0
2013-10-31 12:40:00,66.4,66.42,66.39,66.39,4400.0,55.8054,55.8222,55.797,55.797,4400.0
2013-10-31 12:45:00,66.4,66.41,66.31,66.31,4900.0,55.8054,55.8138,55.7298,55.7298,4900.0
2013-10-31 12:50:00,66.33,66.36,66.33,66.36,1300.0,55.7466,55.7718,55.7466,55.7718,1300.0
2013-10-31 12:55:00,66.39,66.4,66.37,66.4,2900.0,55.797,55.8054,55.7802,55.8054,2900.0
2013-10-31 13:00:00,66.4,66.4,66.4,66.4,3100.0,55.8054,55.8054,55.8054,55.8054,3100.0
2013-10-31 13:05:00,66.4,66.4,66.36,66.38,4700.0,55.8054,55.8054,55.7718,55.7886,4700.0
2013-10-31 13:10:00,66.38,66.4,66.36,66.39,3600.0,55.7886,55.8054,55.7718,55.797,3600.0
2013-10-31 13:15:00,66.4,66.42,66.4,66.42,2800.0,55.8054,55.8222,55.8054,55.8222,2800.0
2013-10-31 13:20:00,66.42,66.48,66.4,66.48,1500.0,55.8222,55.8726,55.8054,55.8726,1500.0
2013-10-31 13:25:00,66.48,66.51,66.47,66.48,3000.0,55.8726,55.8978,55.8642,55.8726,3000.0
2013-10-31 13:30:00,66.48,66.49,66.46,66.47,2500.0,55.8726,55.881,55.8558,55.8642,2500.0
2013-10-31 13:35:00,66.46,66.46,66.41,66.41,6500.0,55.8558,55.8558,55.8138,55.8138,6500.0
2013-10-31 13:40:00,66.41,66.44,66.38,66.42,8800.0,55.8138,55.839,55.7886,55.8222,8800.0
2013-10-31 13:45:00,66.43,66.5,66.43,66.5,3000.0,55.8306,55.8894,55.8306,55.8894,3000.0
2013-10-31 13:50:00,66.5,66.51,66.45,66.46,4500.0,55.8894,55.8978,55.8474,55.8558,4500.0
2013-10-31 13:55:00,66.45,66.49,66.44,66.49,2500.0,55.8474,55.881,55.839,55.881,2500.0
2013-10-31 14:00:00,66.51,66.52,66.4,66.4,7400.0,55.8978,55.9062,55.8054,55.8054,7400.0
2013-10-31 14:05:00,66.38,66.42,66.35,66.36,6100.0,55.7886,55.8222,55.7634,55.7718,6100.0
2013-10-31 14:10:00,66.37,66.48,66.36,66.48,4400.0,55.7802,55.8726,55.7718,55.8726,4400.0
2013-10-31 14:15:00,66.48,66.48,66.45,66.47,5000.0,55.8726,55.8726,55.8474,55.8642,5000.0
2013-10-31 14:20:00,66.48,66.48,66.45,66.47,5100.0,55.8726,55.8726,55.8474,55.8642,5100.0
2013-10-31 14:25:00,66.47,66.56,66.47,66.55,3600.0,55.8642,55.9399,55.8642,55.9315,3600.0
2013-10-31 14:30:00,66.56,66.6,66.53,66.53,4600.0,55.9399,55.9735,55.9147,55.9147,4600.0
2013-10-31 14:35:00,66.53,66.53,66.49,66.51,2400.0,55.9147,55.9147,55.881,55.8978,2400.0
2013-10-31 14:40:00,66.49,66.52,66.48,66.51,3400.0,55.881,55.9062,55.8726,55.8978,3400.0
2013-10-31 14:45:00,66.51,66.52,66.45,66.45,4000.0,55.8978,55.9062,55.8474,55.8474,4000.0
2013-10-31 14:50:00,66.47,66.49,66.46,66.48,4400.0,55.8642,55.881,55.8558,55.8726,4400.0
2013-10-31 14:55:00,66.5,66.5,66.45,66.45,2600.0,55.8894,55.8894,55.8474,55.8474,2600.0
2013-10-31 15:00:00,66.45,66.45,66.35,66.38,7900.0,55.8474,55.8474,55.7634,55.7886,7900.0
2013-10-31 15:05:00,66.38,66.38,66.26,66.31,8900.0,55.7886,55.7886,55.6877,55.7298,8900.0
2013-10-31 15:10:00,66.31,66.38,66.3,66.38,6500.0,55.7298,55.7886,55.7213,55.7886,6500.0
2013-10-31 15:15:00,66.38,66.38,66.33,66.34,4700.0,55.7886,55.7886,55.7466,55.755,4700.0
2013-10-31 15:20:00,66.35,66.36,66.25,66.28,14200.0,55.7634,55.7718,55.6793,55.7045,14200.0
2013-10-31 15:25:00,66.28,66.28,66.21,66.21,7100.0,55.7045,55.7045,55.6457,55.6457,7100.0
2013-10-31 15:30:00,66.2,66.28,66.17,66.23,7400.0,55.6373,55.7045,55.6121,55.6625,7400.0
2013-10-31 15:35:00,66.23,66.26,66.21,66.21,7200.0,55.6625,55.6877,55.6457,55.6457,7200.0
2013-10-31 15:40:00,66.22,66.25,66.22,66.24,10000.0,55.6541,55.6793,55.6541,55.6709,10000.0
2013-10-31 15:45:00,66.24,66.29,66.24,66.28,30400.0,55.6709,55.7129,55.6709,55.7045,30400.0
2013-10-31 15:50:00,66.26,66.31,66.25,66.27,36100.0,55.6877,55.7298,55.6793,55.6961,36100.0
2013-10-31 15:55:00,66.27,66.28,66.13,66.2,91700.0,55.6961,55.7045,55.5785,55.6373,91700.0
2013-11-01 09:30:00,66.12,66.84,66.12,66.64,14200.0,55.5701,56.1752,55.5701,56.0071,14200.0
2013-11-01 09:35:00,66.61,66.66,66.44,66.66,8400.0,55.9819,56.0239,55.839,56.0239,8400.0
2013-11-01 09:40:00,66.58,66.87,66.58,66.85,2800.0,55.9567,56.2004,55.9567,56.1836,2800.0
2013-11-01 09:45:00,66.85,66.85,66.58,66.65,5500.0,56.1836,56.1836,55.9567,56.0155,5500.0
2013-11-01 09:50:00,66.63,66.92,66.61,66.92,4300.0,55.9987,56.2424,55.9819,56.2424,4300.0
2013-11-01 09:55:00,66.91,66.99,66.88,66.98,3400.0,56.234,56.3013,56.2088,56.2929,3400.0
2013-11-01 10:00:00,66.93,66.95,66.8,66.83,4900.0,56.2508,56.2676,56.1416,56.1668,4900.0
2013-11-01 10:05:00,66.82,67.01,66.81,66.91,2700.0,56.1584,56.3181,56.15,56.234,2700.0
2013-11-01 10:10:00,66.89,66.94,66.77,66.77,2300.0,56.2172,56.2592,56.1164,56.1164,2300.0
2013-11-01 10:15:00,66.75,66.75,66.56,66.59,2700.0,56.0995,56.0995,55.9399,55.9651,2700.0
2013-11-01 10:20:00,66.62,66.78,66.62,66.77,2500.0,55.9903,56.1248,55.9903,56.1164,2500.0
2013-11-01 10:25:00,66.81,66.81,66.73,66.8,3800.0,56.15,56.15,56.0827,56.1416,3800.0
2013-11-01 10:30:00,66.81,66.83,66.77,66.81,3700.0,56.15,56.1668,56.1164,56.15,3700.0
2013-11-01 10:35:00,66.83,66.83,66.6,66.68,7800.0,56.1668,56.1668,55.9735,56.0407,7800.0
2013-11-01 10:40:00,66.68,66.77,66.66,66.77,3500.0,56.0407,56.1164,56.0239,56.1164,3500.0
2013-11-01 10:45:00,66.77,66.78,66.6,66.61,9100.0,56.1164,56.1248,55.9735,55.9819,9100.0
2013-11-01 10:50:00,66.61,66.61,66.53,66.55,6900.0,55.9819,55.9819,55.9147,55.9315,6900.0
2013-11-01 10:55:00,66.55,66.55,66.5,66.53,8500.0,55.9315,55.9315,55.8894,55.9147,8500.0
2013-11-01 11:00:00,66.53,66.53,66.27,66.3,6300.0,55.9147,55.9147,55.6961,55.7213,6300.0
2013-11-01 11:05:00,66.27,66.3,66.23,66.25,5400.0,55.6961,55.7213,55.6625,55.6793,5400.0
2013-11-01 11:10:00,66.21,66.24,66.17,66.21,3600.0,55.6457,55.6709,55.6121,55.6457,3600.0
2013-11-01 11:15:00,66.18,66.27,66.15,66.27,2000.0,55.6205,55.6961,55.5953,55.6961,2000.0
2013-11-01 11:20:00,66.33,66.41,66.31,66.39,3700.0,55.7466,55.8138,55.7298,55.797,3700.0
2013-11-01 11:25:00,66.38,66.39,66.35,66.35,1800.0,55.7886,55.797,55.7634,55.7634,1800.0
2013-11-01 11:30:00,66.35,66.38,66.33,66.35,2200.0,55.7634,55.7886,55.7466,55.7634,2200.0
2013-11-01 11:35:00,66.36,66.36,66.3,66.35,5000.0,55.7718,55.7718,55.7213,55.7634,5000.0
2013-11-01 11:40:00,66.35,66.35,66.32,66.34,1900.0,55.7634,55.7634,55.7382,55.755,1900.0
2013-11-01 11:45:00,66.36,66.37,66.28,66.28,3200.0,55.7718,55.7802,55.7045,55.7045,3200.0
2013-11-01 11:50:00,66.25,66.29,66.25,66.29,1900.0,55.6793,55.7129,55.6793,55.7129,1900.0
2013-11-01 11:55:00,66.28,66.29,66.19,66.19,3600.0,55.7045,55.7129,55.6289,55.6289,3600.0
2013-11-01 12:00:00,66.2,66.2,66.15,66.18,1900.0,55.6373,55.6373,55.5953,55.6205,1900.0
2013-11-01 12:05:00,66.21,66.24,66.17,66.17,4700.0,55.6457,55.6709,55.6121,55.6121,4700.0
2013-11-01 12:10:00,66.17,66.17,66.13,66.16,900.0,55.6121,55.6121,55.5785,55.6037,900.0
2013-11-01 12:15:00,66.15,66.18,66.13,66.13,3600.0,55.5953,55.6205,55.5785,55.5785,3600.0
2013-11-01 12:20:00,66.11,66.24,66.11,66.21,3100.0,55.5617,55.6709,55.5617,55.6457,3100.0
2013-11-01 12:25:00,66.26,66.32,66.26,66.26,1600.0,55.6877,55.7382,55.6877,55.6877,1600.0
2013-11-01 12:30:00,66.26,66.35,66.25,66.35,2000.0,55.6877,55.7634,55.6793,55.7634,2000.0
2013-11-01 12:35:00,66.35,66.39,66.34,66.37,2600.0,55.7634,55.797,55.755,55.7802,2600.0
2013-11-01 12:40:00,66.35,66.35,66.31,66.33,1300.0,55.7634,55.7634,55.7298,55.7466,1300.0
2013-11-01 12:45:00,66.34,66.36,66.27,66.28,3100.0,55.755,55.7718,55.6961,55.7045,3100.0
2013-11-01 12:50:00,66.29,66.32,66.28,66.32,2700.0,55.7129,55.7382,55.7045,55.7382,2700.0
2013-11-01 12:55:00,66.33,66.39,66.33,66.35,2500.0,55.7466,55.797,55.7466,55.7634,2500.0
2013-11-01 13:00:00,66.31,66.34,66.3,66.34,2800.0,55.7298,55.755,55.7213,55.755,2800.0
2013-11-01 13:05:00,66.35,66.4,66.35,66.4,1200.0,55.7634,55.8054,55.7634,55.8054,1200.0
2013-11-01 13:10:00,66.4,66.42,66.36,66.37,4500.0,55.8054,55.8222,55.7718,55.7802,4500.0
2013-11-01 13:15:00,66.37,66.42,66.36,66.4,2100.0,55.7802,55.8222,55.7718,55.8054,2100.0
2013-11-01 13:20:00,66.42,66.44,66.42,66.44,2800.0,55.8222,55.839,55.8222,55.839,2800.0
2013-11-01 13:25:00,66.45,66.56,66.45,66.54,8000.0,55.8474,55.9399,55.8474,55.9231,8000.0
2013-11-01 13:30:00,66.55,66.55,66.35,66.35,7800.0,55.9315,55.9315,55.7634,55.7634,7800.0
2013-11-01 13:35:00,66.36,66.39,66.32,66.38,10600.0,55.7718,55.797,55.7382,55.7886,10600.0
2013-11-01 13:40:00,66.39,66.39,66.37,66.37,1700.0,55.797,55.797,55.7802,55.7802,1700.0
2013-11-01 13:45:00,66.31,66.45,66.31,66.45,1300.0,55.7298,55.8474,55.7298,55.8474,1300.0
2013-11-01 13:50:00,66.45,66.46,66.38,66.38,4800.0,55.8474,55.8558,55.7886,55.7886,4800.0
2013-11-01 13:55:00,66.4,66.49,66.4,66.49,3600.0,55.8054,55.881,55.8054,55.881,3600.0
2013-11-01 14:00:00,66.49,66.57,66.49,66.57,1700.0,55.881,55.9483,55.881,55.9483,1700.0
2013-11-01 14:05:00,66.58,66.61,66.53,66.61,4800.0,55.9567,55.9819,55.9147,55.9819,4800.0
2013-11-01 14:10:00,66.58,66.58,66.5,66.53,4300.0,55.9567,55.9567,55.8894,55.9147,4300.0
2013-11-01 14:15:00,66.53,66.58,66.53,66.57,2700.0,55.9147,55.9567,55.9147,55.9483,2700.0
2013-11-01 14:20:00,66.55,66.59,66.55,66.59,1400.0,55.9315,55.9651,55.9315,55.9651,1400.0
2013-11-01 14:25:00,66.59,66.63,66.58,66.63,2300.0,55.9651,55.9987,55.9567,55.9987,2300.0
2013-11-01 14:30:00,66.62,66.63,66.56,66.58,5100.0,55.9903,55.9987,55.9399,55.9567,5100.0
2013-11-01 14:35:00,66.59,66.62,66.58,66.62,1600.0,55.9651,55.9903,55.9567,55.9903,1600.0
2013-11-01 14:40:00,66.62,66.72,66.61,66.71,4300.0,55.9903,56.0743,55.9819,56.0659,4300.0
2013-11-01 14:45:00,66.72,66.76,66.7,66.7,4900.0,56.0743,56.108,56.0575,56.0575,4900.0
2013-11-01 14:50:00,66.7,66.71,66.63,66.63,2600.0,56.0575,56.0659,55.9987,55.9987,2600.0
2013-11-01 14:55:00,66.58,66.6,66.55,66.55,2800.0,55.9567,55.9735,55.9315,55.9315,2800.0
2013-11-01 15:00:00,66.55,66.6,66.51,66.57,6600.0,55.9315,55.9735,55.8978,55.9483,6600.0
2013-11-01 15:05:00,66.6,66.6,66.54,66.54,8600.0,55.9735,55.9735,55.9231,55.9231,8600.0
2013-11-01 15:10:00,66.54,66.67,66.54,66.67,6300.0,55.9231,56.0323,55.9231,56.0323,6300.0
2013-11-01 15:15:00,66.66,66.67,66.62,66.62,4500.0,56.0239,56.0323,55.9903,55.9903,4500.0
2013-11-01 15:20:00,66.61,66.61,66.57,66.58,3100.0,55.9819,55.9819,55.9483,55.9567,3100.0
2013-11-01 15:25:00,66.59,66.63,66.58,66.62,5800.0,55.9651,55.9987,55.9567,55.9903,5800.0
2013-11-01 15:30:00,66.62,66.63,66.59,66.59,8200.0,55.9903,55.9987,55.9651,55.9651,8200.0
2013-11-01 15:35:00,66.58,66.58,66.53,66.53,4800.0,55.9567,55.9567,55.9147,55.9147,4800.0
2013-11-01 15:40:00,66.53,66.59,66.53,66.53,10000.0,55.9147,55.9651,55.9147,55.9147,10000.0
2013-11-01 15:45:00,66.54,66.66,66.54,66.66,15700.0,55.9231,56.0239,55.9231,56.0239,15700.0
2013-11-01 15:50:00,66.67,66.73,66.67,66.73,17000.0,56.0323,56.0827,56.0323,56.0827,17000.0
2013-11-01 15:55:00,66.74,66.78,66.73,66.77,26100.0,56.0911,56.1248,56.0827,56.1164,26100.0
2013-11-04 09:30:00,66.79,66.98,66.79,66.98,6900.0,56.1332,56.2929,56.1332,56.2929,6900.0
2013-11-04 09:35:00,67.03,67.11,66.98,67.11,1100.0,56.3349,56.4021,56.2929,56.4021,1100.0
2013-11-04 09:40:00,67.14,67.14,66.93,66.95,4100.0,56.4273,56.4273,56.2508,56.2676,4100.0
2013-11-04 09:45:00,66.93,66.93,66.87,66.88,3700.0,56.2508,56.2508,56.2004,56.2088,3700.0
2013-11-04 09:50:00,66.9,67.05,66.87,67.05,3300.0,56.2256,56.3517,56.2004,56.3517,3300.0
2013-11-04 09:55:00,67.06,67.17,67.0,67.08,6700.0,56.3601,56.4525,56.3097,56.3769,6700.0
2013-11-04 10:00:00,67.11,67.11,66.99,67.04,1000.0,56.4021,56.4021,56.3013,56.3433,1000.0
2013-11-04 10:05:00,67.02,67.14,67.0,67.14,2500.0,56.3265,56.4273,56.3097,56.4273,2500.0
2013-11-04 10:10:00,67.14,67.21,67.06,67.21,5700.0,56.4273,56.4862,56.3601,56.4862,5700.0
2013-11-04 10:15:00,67.24,67.24,67.2,67.21,1200.0,56.5114,56.5114,56.4777,56.4862,1200.0
2013-11-04 10:20:00,67.2,67.2,67.14,67.15,5800.0,56.4777,56.4777,56.4273,56.4357,5800.0
2013-11-04 10:25:00,67.1,67.21,67.08,67.21,4100.0,56.3937,56.4862,56.3769,56.4862,4100.0
2013-11-04 10:30:00,67.21,67.22,67.15,67.18,3400.0,56.4862,56.4946,56.4357,56.4609,3400.0
2013-11-04 10:35:00,67.17,67.26,67.17,67.23,4600.0,56.4525,56.5282,56.4525,56.503,4600.0
2013-11-04 10:40:00,67.22,67.27,67.17,67.27,4000.0,56.4946,56.5366,56.4525,56.5366,4000.0
2013-11-04 10:45:00,67.29,67.37,67.29,67.31,4300.0,56.5534,56.6206,56.5534,56.5702,4300.0
2013-11-04 10:50:00,67.29,67.29,67.19,67.2,4700.0,56.5534,56.5534,56.4693,56.4777,4700.0
2013-11-04 10:55:00,67.25,67.25,67.13,67.13,3600.0,56.5198,56.5198,56.4189,56.4189,3600.0
2013-11-04 11:00:00,67.1,67.19,67.03,67.19,5200.0,56.3937,56.4693,56.3349,56.4693,5200.0
2013-11-04 11:05:00,67.18,67.21,67.16,67.17,3700.0,56.4609,56.4862,56.4441,56.4525,3700.0
2013-11-04 11:10:00,67.16,67.19,67.11,67.16,3300.0,56.4441,56.4693,56.4021,56.4441,3300.0
2013-11-04 11:15:00,67.15,67.18,67.09,67.18,4700.0,56.4357,56.4609,56.3853,56.4609,4700.0
2013-11-04 11:20:00,67.19,67.22,67.16,67.2,7400.0,56.4693,56.4946,56.4441,56.4777,7400.0
2013-11-04 11:25:00,67.22,67.27,67.21,67.25,3200.0,56.4946,56.5366,56.4862,56.5198,3200.0
2013-11-04 11:30:00,67.24,67.24,67.2,67.21,1200.0,56.5114,56.5114,56.4777,56.4862,1200.0
2013-11-04 11:35:00,67.21,67.27,67.21,67.22,6600.0,56.4862,56.5366,56.4862,56.4946,6600.0
2013-11-04 11:40:00,67.21,67.24,67.14,67.16,3600.0,56.4862,56.5114,56.4273,56.4441,3600.0
2013-11-04 11:45:00,67.14,67.16,67.09,67.16,3900.0,56.4273,56.4441,56.3853,56.4441,3900.0
2013-11-04 11:50:00,67.18,67.21,67.17,67.2,1500.0,56.4609,56.4862,56.4525,56.4777,1500.0
2013-11-04 11:55:00,67.2,67.24,67.2,67.22,3900.0,56.4777,56.5114,56.4777,56.4946,3900.0
2013-11-04 12:00:00,67.22,67.23,67.19,67.22,3200.0,56.4946,56.503,56.4693,56.4946,3200.0
2013-11-04 12:05:00,67.23,67.26,67.22,67.24,4200.0,56.503,56.5282,56.4946,56.5114,4200.0
2013-11-04 12:10:00,67.23,67.23,67.2,67.2,4100.0,56.503,56.503,56.4777,56.4777,4100.0
2013-11-04 12:15:00,67.19,67.19,67.18,67.18,800.0,56.4693,56.4693,56.4609,56.4609,800.0
2013-11-04 12:20:00,67.14,67.23,67.14,67.22,3100.0,56.4273,56.503,56.4273,56.4946,3100.0
2013-11-04 12:25:00,67.23,67.26,67.22,67.23,5000.0,56.503,56.5282,56.4946,56.503,5000.0
2013-11-04 12:30:00,67.22,67.24,67.19,67.24,3600.0,56.4946,56.5114,56.4693,56.5114,3600.0
2013-11-04 12:35:00,67.24,67.25,67.18,67.19,4000.0,56.5114,56.5198,56.4609,56.4693,4000.0
2013-11-04 12:40:00,67.21,67.23,67.19,67.19,4700.0,56.4862,56.503,56.4693,56.4693,4700.0
2013-11-04 12:45:00,67.18,67.18,67.14,67.15,2000.0,56.4609,56.4609,56.4273,56.4357,2000.0
2013-11-04 12:50:00,67.14,67.18,67.14,67.18,3900.0,56.4273,56.4609,56.4273,56.4609,3900.0
2013-11-04 12:55:00,67.18,67.18,67.15,67.16,4100.0,56.4609,56.4609,56.4357,56.4441,4100.0
2013-11-04 13:00:00,67.14,67.19,67.13,67.19,4400.0,56.4273,56.4693,56.4189,56.4693,4400.0
2013-11-04 13:05:00,67.2,67.23,67.2,67.23,4000.0,56.4777,56.503,56.4777,56.503,4000.0
2013-11-04 13:10:00,67.21,67.25,67.21,67.24,5500.0,56.4862,56.5198,56.4862,56.5114,5500.0
2013-11-04 13:15:00,67.26,67.3,67.25,67.29,4000.0,56.5282,56.5618,56.5198,56.5534,4000.0
2013-11-04 13:20:00,67.29,67.31,67.28,67.3,4100.0,56.5534,56.5702,56.545,56.5618,4100.0
2013-11-04 13:25:00,67.31,67.34,67.3,67.33,8000.0,56.5702,56.5954,56.5618,56.587,8000.0
2013-11-04 13:30:00,67.32,67.34,67.26,67.26,5600.0,56.5786,56.5954,56.5282,56.5282,5600.0
2013-11-04 13:35:00,67.26,67.26,67.21,67.24,7600.0,56.5282,56.5282,56.4862,56.5114,7600.0
2013-11-04 13:40:00,67.25,67.29,67.21,67.26,23600.0,56.5198,56.5534,56.4862,56.5282,23600.0
2013-11-04 13:45:00,67.25,67.28,67.25,67.28,7100.0,56.5198,56.545,56.5198,56.545,7100.0
2013-11-04 13:50:00,67.28,67.37,67.26,67.31,28600.0,56.545,56.6206,56.5282,56.5702,28600.0
2013-11-04 13:55:00,67.31,67.31,67.23,67.28,10100.0,56.5702,56.5702,56.503,56.545,10100.0
2013-11-04 14:00:00,67.26,67.3,67.24,67.26,4900.0,56.5282,56.5618,56.5114,56.5282,4900.0
2013-11-04 14:05:00,67.27,67.27,67.22,67.24,6000.0,56.5366,56.5366,56.4946,56.5114,6000.0
2013-11-04 14:10:00,67.24,67.24,67.17,67.17,3500.0,56.5114,56.5114,56.4525,56.4525,3500.0
2013-11-04 14:15:00,67.16,67.19,67.15,67.17,4700.0,56.4441,56.4693,56.4357,56.4525,4700.0
2013-11-04 14:20:00,67.16,67.16,67.11,67.11,3300.0,56.4441,56.4441,56.4021,56.4021,3300.0
2013-11-04 14:25:00,67.12,67.17,67.12,67.12,4400.0,56.4105,56.4525,56.4105,56.4105,4400.0
2013-11-04 14:30:00,67.12,67.17,67.11,67.11,4400.0,56.4105,56.4525,56.4021,56.4021,4400.0
2013-11-04 14:35:00,67.1,67.1,67.07,67.09,3600.0,56.3937,56.3937,56.3685,56.3853,3600.0
2013-11-04 14:40:00,67.09,67.15,67.08,67.15,2900.0,56.3853,56.4357,56.3769,56.4357,2900.0
2013-11-04 14:45:00,67.15,67.15,67.13,67.15,1000.0,56.4357,56.4357,56.4189,56.4357,1000.0
2013-11-04 14:50:00,67.15,67.15,67.12,67.12,3700.0,56.4357,56.4357,56.4105,56.4105,3700.0
2013-11-04 14:55:00,67.12,67.13,67.1,67.1,2100.0,56.4105,56.4189,56.3937,56.3937,2100.0
2013-11-04 15:00:00,67.09,67.12,67.07,67.09,5100.0,56.3853,56.4105,56.3685,56.3853,5100.0
2013-11-04 15:05:00,67.1,67.1,67.07,67.07,3600.0,56.3937,56.3937,56.3685,56.3685,3600.0
2013-11-04 15:10:00,67.07,67.12,67.06,67.1,10200.0,56.3685,56.4105,56.3601,56.3937,10200.0
2013-11-04 15:15:00,67.09,67.11,67.09,67.1,5500.0,56.3853,56.4021,56.3853,56.3937,5500.0
2013-11-04 15:20:00,67.1,67.12,67.05,67.07,4500.0,56.3937,56.4105,56.3517,56.3685,4500.0
2013-11-04 15:25:00,67.08,67.08,67.04,67.05,5300.0,56.3769,56.3769,56.3433,56.3517,5300.0
2013-11-04 15:30:00,67.06,67.09,67.04,67.09,8300.0,56.3601,56.3853,56.3433,56.3853,8300.0
2013-11-04 15:35:00,67.09,67.17,67.09,67.14,8700.0,56.3853,56.4525,56.3853,56.4273,8700.0
2013-11-04 15:40:00,67.15,67.15,67.12,67.14,6200.0,56.4357,56.4357,56.4105,56.4273,6200.0
2013-11-04 15:45:00,67.13,67.14,67.1,67.12,10700.0,56.4189,56.4273,56.3937,56.4105,10700.0
2013-11-04 15:50:00,67.13,67.16,67.12,67.16,19900.0,56.4189,56.4441,56.4105,56.4441,19900.0
2013-11-04 15:55:00,67.16,67.21,67.16,67.17,21900.0,56.4441,56.4862,56.4441,56.4525,21900.0
2013-11-05 09:30:00,66.92,67.26,66.69,67.04,3900.0,56.2424,56.5282,56.0491,56.3433,3900.0
2013-11-05 09:35:00,66.98,66.98,66.85,66.85,200.0,56.2929,56.2929,56.1836,56.1836,200.0
2013-11-05 09:40:00,66.85,66.85,66.62,66.62,1000.0,56.1836,56.1836,55.9903,55.9903,1000.0
2013-11-05 09:45:00,66.58,66.62,66.56,66.62,1400.0,55.9567,55.9903,55.9399,55.9903,1400.0
2013-11-05 09:50:00,66.61,66.61,66.48,66.48,2100.0,55.9819,55.9819,55.8726,55.8726,2100.0
2013-11-05 09:55:00,66.48,66.48,66.48,66.48,100.0,55.8726,55.8726,55.8726,55.8726,100.0
2013-11-05 10:00:00,66.5,66.53,66.37,66.45,4800.0,55.8894,55.9147,55.7802,55.8474,4800.0
2013-11-05 10:05:00,66.53,66.59,66.36,66.38,5500.0,55.9147,55.9651,55.7718,55.7886,5500.0
2013-11-05 10:10:00,66.41,66.41,66.25,66.28,3600.0,55.8138,55.8138,55.6793,55.7045,3600.0
2013-11-05 10:15:00,66.31,66.39,66.29,66.39,2400.0,55.7298,55.797,55.7129,55.797,2400.0
2013-11-05 10:20:00,66.42,66.51,66.38,66.5,5100.0,55.8222,55.8978,55.7886,55.8894,5100.0
2013-11-05 10:25:00,66.53,66.61,66.52,66.61,2600.0,55.9147,55.9819,55.9062,55.9819,2600.0
2013-11-05 10:30:00,66.63,66.7,66.5,66.5,5200.0,55.9987,56.0575,55.8894,55.8894,5200.0
2013-11-05 10:35:00,66.5,66.51,66.43,66.49,5600.0,55.8894,55.8978,55.8306,55.881,5600.0
2013-11-05 10:40:00,66.57,66.68,66.57,66.61,2300.0,55.9483,56.0407,55.9483,55.9819,2300.0
2013-11-05 10:45:00,66.62,66.63,66.6,66.6,700.0,55.9903,55.9987,55.9735,55.9735,700.0
2013-11-05 10:50:00,66.63,66.72,66.63,66.68,3700.0,55.9987,56.0743,55.9987,56.0407,3700.0
2013-11-05 10:55:00,66.66,66.66,66.58,66.58,800.0,56.0239,56.0239,55.9567,55.9567,800.0
2013-11-05 11:00:00,66.57,66.59,66.54,66.59,1200.0,55.9483,55.9651,55.9231,55.9651,1200.0
2013-11-05 11:05:00,66.56,66.56,66.48,66.48,2700.0,55.9399,55.9399,55.8726,55.8726,2700.0
2013-11-05 11:10:00,66.48,66.48,66.3,66.3,2100.0,55.8726,55.8726,55.7213,55.7213,2100.0
2013-11-05 11:15:00,66.3,66.45,66.3,66.45,3900.0,55.7213,55.8474,55.7213,55.8474,3900.0
2013-11-05 11:20:00,66.45,66.45,66.34,66.37,2900.0,55.8474,55.8474,55.755,55.7802,2900.0
2013-11-05 11:25:00,66.41,66.43,66.39,66.43,400.0,55.8138,55.8306,55.797,55.8306,400.0
2013-11-05 11:30:00,66.42,66.42,66.4,66.4,1000.0,55.8222,55.8222,55.8054,55.8054,1000.0
2013-11-05 11:35:00,66.45,66.52,66.43,66.52,1400.0,55.8474,55.9062,55.8306,55.9062,1400.0
2013-11-05 11:40:00,66.5,66.5,66.4,66.48,12500.0,55.8894,55.8894,55.8054,55.8726,12500.0
2013-11-05 11:45:00,66.51,66.6,66.49,66.6,1500.0,55.8978,55.9735,55.881,55.9735,1500.0
2013-11-05 11:50:00,66.64,66.75,66.64,66.72,3000.0,56.0071,56.0995,56.0071,56.0743,3000.0
2013-11-05 11:55:00,66.71,66.72,66.69,66.72,1100.0,56.0659,56.0743,56.0491,56.0743,1100.0
2013-11-05 12:00:00,66.73,66.74,66.7,66.74,1300.0,56.0827,56.0911,56.0575,56.0911,1300.0
2013-11-05 12:05:00,66.75,66.82,66.75,66.82,3400.0,56.0995,56.1584,56.0995,56.1584,3400.0
2013-11-05 12:10:00,66.83,66.98,66.81,66.93,8600.0,56.1668,56.2929,56.15,56.2508,8600.0
2013-11-05 12:15:00,66.93,66.93,66.87,66.88,1800.0,56.2508,56.2508,56.2004,56.2088,1800.0
2013-11-05 12:20:00,66.91,67.07,66.91,67.0,3900.0,56.234,56.3685,56.234,56.3097,3900.0
2013-11-05 12:25:00,66.99,66.99,66.95,66.95,600.0,56.3013,56.3013,56.2676,56.2676,600.0
2013-11-05 12:30:00,66.97,67.0,66.95,66.97,1600.0,56.2844,56.3097,56.2676,56.2844,1600.0
2013-11-05 12:35:00,66.95,67.0,66.93,66.98,4100.0,56.2676,56.3097,56.2508,56.2929,4100.0
2013-11-05 12:40:00,66.98,66.98,66.93,66.94,2500.0,56.2929,56.2929,56.2508,56.2592,2500.0
2013-11-05 12:45:00,66.93,66.95,66.93,66.93,900.0,56.2508,56.2676,56.2508,56.2508,900.0
2013-11-05 12:50:00,66.94,66.97,66.94,66.95,1500.0,56.2592,56.2844,56.2592,56.2676,1500.0
2013-11-05 12:55:00,66.95,66.96,66.92,66.93,1700.0,56.2676,56.276,56.2424,56.2508,1700.0
2013-11-05 13:00:00,66.9,66.95,66.89,66.95,2000.0,56.2256,56.2676,56.2172,56.2676,2000.0
2013-11-05 13:05:00,66.97,67.01,66.96,66.96,2700.0,56.2844,56.3181,56.276,56.276,2700.0
2013-11-05 13:10:00,66.95,67.0,66.94,67.0,2300.0,56.2676,56.3097,56.2592,56.3097,2300.0
2013-11-05 13:15:00,67.0,67.0,66.98,67.0,1200.0,56.3097,56.3097,56.2929,56.3097,1200.0
2013-11-05 13:20:00,67.0,67.05,67.0,67.05,1700.0,56.3097,56.3517,56.3097,56.3517,1700.0
2013-11-05 13:25:00,67.05,67.05,67.02,67.02,2900.0,56.3517,56.3517,56.3265,56.3265,2900.0
2013-11-05 13:30:00,67.0,67.05,67.0,67.05,3900.0,56.3097,56.3517,56.3097,56.3517,3900.0
2013-11-05 13:35:00,67.07,67.13,67.06,67.06,3900.0,56.3685,56.4189,56.3601,56.3601,3900.0
2013-11-05 13:40:00,67.05,67.06,67.03,67.06,1400.0,56.3517,56.3601,56.3349,56.3601,1400.0
2013-11-05 13:45:00,67.06,67.11,67.03,67.03,2700.0,56.3601,56.4021,56.3349,56.3349,2700.0
2013-11-05 13:50:00,67.0,67.0,66.98,66.98,1700.0,56.3097,56.3097,56.2929,56.2929,1700.0
2013-11-05 13:55:00,66.98,67.02,66.96,66.96,2900.0,56.2929,56.3265,56.276,56.276,2900.0
2013-11-05 14:00:00,66.99,67.08,66.99,67.08,2800.0,56.3013,56.3769,56.3013,56.3769,2800.0
2013-11-05 14:05:00,67.08,67.08,67.02,67.02,5100.0,56.3769,56.3769,56.3265,56.3265,5100.0
2013-11-05 14:10:00,67.02,67.1,67.02,67.1,3300.0,56.3265,56.3937,56.3265,56.3937,3300.0
2013-11-05 14:15:00,67.09,67.18,67.09,67.18,8000.0,56.3853,56.4609,56.3853,56.4609,8000.0
2013-11-05 14:20:00,67.16,67.22,67.16,67.22,3100.0,56.4441,56.4946,56.4441,56.4946,3100.0
2013-11-05 14:25:00,67.23,67.24,67.15,67.15,3900.0,56.503,56.5114,56.4357,56.4357,3900.0
2013-11-05 14:30:00,67.14,67.17,67.13,67.17,2700.0,56.4273,56.4525,56.4189,56.4525,2700.0
2013-11-05 14:35:00,67.15,67.15,67.09,67.09,1200.0,56.4357,56.4357,56.3853,56.3853,1200.0
2013-11-05 14:40:00,67.09,67.09,67.07,67.07,1400.0,56.3853,56.3853,56.3685,56.3685,1400.0
2013-11-05 14:45:00,67.07,67.08,67.05,67.05,1500.0,56.3685,56.3769,56.3517,56.3517,1500.0
2013-11-05 14:50:00,67.04,67.05,66.96,66.96,2900.0,56.3433,56.3517,56.276,56.276,2900.0
2013-11-05 14:55:00,66.96,66.98,66.95,66.96,1900.0,56.276,56.2929,56.2676,56.276,1900.0
2013-11-05 15:00:00,66.96,66.96,66.93,66.94,4000.0,56.276,56.276,56.2508,56.2592,4000.0
2013-11-05 15:05:00,66.94,66.96,66.89,66.89,4400.0,56.2592,56.276,56.2172,56.2172,4400.0
2013-11-05 15:10:00,66.88,66.88,66.83,66.84,3200.0,56.2088,56.2088,56.1668,56.1752,3200.0
2013-11-05 15:15:00,66.84,66.84,66.79,66.81,5100.0,56.1752,56.1752,56.1332,56.15,5100.0
2013-11-05 15:20:00,66.8,66.8,66.71,66.71,2800.0,56.1416,56.1416,56.0659,56.0659,2800.0
2013-11-05 15:25:00,66.73,66.77,66.73,66.76,7900.0,56.0827,56.1164,56.0827,56.108,7900.0
2013-11-05 15:30:00,66.77,66.78,66.75,66.75,9600.0,56.1164,56.1248,56.0995,56.0995,9600.0
2013-11-05 15:35:00,66.75,66.77,66.7,66.75,7000.0,56.0995,56.1164,56.0575,56.0995,7000.0
2013-11-05 15:40:00,66.75,66.76,66.66,66.68,9500.0,56.0995,56.108,56.0239,56.0407,9500.0
2013-11-05 15:45:00,66.67,66.74,66.67,66.72,6800.0,56.0323,56.0911,56.0323,56.0743,6800.0
2013-11-05 15:50:00,66.72,66.78,66.72,66.77,10900.0,56.0743,56.1248,56.0743,56.1164,10900.0
2013-11-05 15:55:00,66.77,66.78,66.7,66.7,22400.0,56.1164,56.1248,56.0575,56.0575,22400.0
2013-11-06 09:30:00,66.89,67.1,66.89,67.08,3700.0,56.2172,56.3937,56.2172,56.3769,3700.0
2013-11-06 09:35:00,67.08,67.08,67.08,67.08,100.0,56.3769,56.3769,56.3769,56.3769,100.0
2013-11-06 09:40:00,67.14,67.21,67.14,67.18,1200.0,56.4273,56.4862,56.4273,56.4609,1200.0
2013-11-06 09:45:00,67.12,67.12,67.04,67.11,5000.0,56.4105,56.4105,56.3433,56.4021,5000.0
2013-11-06 09:50:00,67.15,67.34,67.15,67.34,1300.0,56.4357,56.5954,56.4357,56.5954,1300.0
2013-11-06 09:55:00,67.37,67.39,67.3,67.3,3100.0,56.6206,56.6374,56.5618,56.5618,3100.0
2013-11-06 10:00:00,67.32,67.42,67.31,67.42,3800.0,56.5786,56.6626,56.5702,56.6626,3800.0
2013-11-06 10:05:00,67.44,67.45,67.28,67.38,2900.0,56.6795,56.6879,56.545,56.629,2900.0
2013-11-06 10:10:00,67.36,67.36,67.36,67.36,100.0,56.6122,56.6122,56.6122,56.6122,100.0
2013-11-06 10:15:00,67.4,67.4,67.22,67.25,2800.0,56.6458,56.6458,56.4946,56.5198,2800.0
2013-11-06 10:20:00,67.22,67.22,67.19,67.19,900.0,56.4946,56.4946,56.4693,56.4693,900.0
2013-11-06 10:25:00,67.21,67.23,67.13,67.15,1100.0,56.4862,56.503,56.4189,56.4357,1100.0
2013-11-06 10:30:00,67.01,67.01,67.0,67.0,400.0,56.3181,56.3181,56.3097,56.3097,400.0
2013-11-06 10:35:00,67.05,67.09,67.04,67.06,1900.0,56.3517,56.3853,56.3433,56.3601,1900.0
2013-11-06 10:40:00,67.05,67.05,67.04,67.04,300.0,56.3517,56.3517,56.3433,56.3433,300.0
2013-11-06 10:45:00,66.92,66.98,66.92,66.98,1100.0,56.2424,56.2929,56.2424,56.2929,1100.0
2013-11-06 10:50:00,66.95,66.97,66.87,66.87,2800.0,56.2676,56.2844,56.2004,56.2004,2800.0
2013-11-06 10:55:00,66.85,66.95,66.85,66.95,1700.0,56.1836,56.2676,56.1836,56.2676,1700.0
2013-11-06 11:00:00,66.89,66.89,66.73,66.77,1900.0,56.2172,56.2172,56.0827,56.1164,1900.0
2013-11-06 11:05:00,66.76,66.8,66.72,66.8,1000.0,56.108,56.1416,56.0743,56.1416,1000.0
2013-11-06 11:10:00,66.85,66.85,66.85,66.85,200.0,56.1836,56.1836,56.1836,56.1836,200.0
2013-11-06 11:15:00,66.89,66.89,66.85,66.86,1300.0,56.2172,56.2172,56.1836,56.192,1300.0
2013-11-06 11:20:00,66.88,66.9,66.87,66.88,800.0,56.2088,56.2256,56.2004,56.2088,800.0
2013-11-06 11:25:00,66.92,66.92,66.87,66.87,1200.0,56.2424,56.2424,56.2004,56.2004,1200.0
2013-11-06 11:30:00,66.86,66.89,66.81,66.89,1600.0,56.192,56.2172,56.15,56.2172,1600.0
2013-11-06 11:35:00,66.89,66.89,66.82,66.82,400.0,56.2172,56.2172,56.1584,56.1584,400.0
2013-11-06 11:40:00,66.8,66.8,66.78,66.78,200.0,56.1416,56.1416,56.1248,56.1248,200.0
2013-11-06 11:45:00,66.79,66.8,66.79,66.8,600.0,56.1332,56.1416,56.1332,56.1416,600.0
2013-11-06 11:50:00,66.86,66.91,66.86,66.9,600.0,56.192,56.234,56.192,56.2256,600.0
2013-11-06 11:55:00,66.86,66.88,66.84,66.85,1000.0,56.192,56.2088,56.1752,56.1836,1000.0
2013-11-06 12:00:00,66.83,66.83,66.83,66.83,500.0,56.1668,56.1668,56.1668,56.1668,500.0
2013-11-06 12:05:00,66.88,66.88,66.87,66.87,300.0,56.2088,56.2088,56.2004,56.2004,300.0
2013-11-06 12:10:00,66.85,66.85,66.85,66.85,100.0,56.1836,56.1836,56.1836,56.1836,100.0
2013-11-06 12:15:00,66.88,66.89,66.78,66.83,33800.0,56.2088,56.2172,56.1248,56.1668,33800.0
2013-11-06 12:20:00,66.83,66.93,66.8,66.93,1700.0,56.1668,56.2508,56.1416,56.2508,1700.0
2013-11-06 12:25:00,66.97,66.99,66.93,66.93,400.0,56.2844,56.3013,56.2508,56.2508,400.0
2013-11-06 12:30:00,66.97,66.97,66.97,66.97,100.0,56.2844,56.2844,56.2844,56.2844,100.0
2013-11-06 12:35:00,66.95,66.97,66.93,66.96,1400.0,56.2676,56.2844,56.2508,56.276,1400.0
2013-11-06 12:40:00,66.94,66.94,66.94,66.94,100.0,56.2592,56.2592,56.2592,56.2592,100.0
2013-11-06 12:45:00,66.95,66.95,66.95,66.95,100.0,56.2676,56.2676,56.2676,56.2676,100.0
2013-11-06 12:50:00,66.97,66.98,66.97,66.97,800.0,56.2844,56.2929,56.2844,56.2844,800.0
2013-11-06 12:55:00,67.01,67.01,66.99,66.99,300.0,56.3181,56.3181,56.3013,56.3013,300.0
2013-11-06 13:00:00,66.94,66.94,66.81,66.81,2000.0,56.2592,56.2592,56.15,56.15,2000.0
2013-11-06 13:05:00,66.82,66.86,66.82,66.85,700.0,56.1584,56.192,56.1584,56.1836,700.0
2013-11-06 13:10:00,66.86,66.86,66.86,66.86,100.0,56.192,56.192,56.192,56.192,100.0
2013-11-06 13:15:00,66.88,66.92,66.88,66.9,1200.0,56.2088,56.2424,56.2088,56.2256,1200.0
2013-11-06 13:20:00,66.93,66.93,66.88,66.92,800.0,56.2508,56.2508,56.2088,56.2424,800.0
2013-11-06 13:25:00,66.92,67.03,66.92,67.03,1200.0,56.2424,56.3349,56.2424,56.3349,1200.0
2013-11-06 13:30:00,67.01,67.06,67.01,67.03,2300.0,56.3181,56.3601,56.3181,56.3349,2300.0
2013-11-06 13:35:00,67.03,67.03,67.0,67.03,800.0,56.3349,56.3349,56.3097,56.3349,800.0
2013-11-06 13:40:00,66.96,66.98,66.92,66.92,400.0,56.276,56.2929,56.2424,56.2424,400.0
2013-11-06 13:45:00,66.95,66.95,66.95,66.95,100.0,56.2676,56.2676,56.2676,56.2676,100.0
2013-11-06 13:50:00,66.97,67.04,66.96,67.04,1800.0,56.2844,56.3433,56.276,56.3433,1800.0
2013-11-06 13:55:00,66.98,66.99,66.98,66.99,300.0,56.2929,56.3013,56.2929,56.3013,300.0
2013-11-06 14:00:00,67.01,67.04,67.0,67.03,900.0,56.3181,56.3433,56.3097,56.3349,900.0
2013-11-06 14:05:00,67.0,67.03,66.96,67.02,3100.0,56.3097,56.3349,56.276,56.3265,3100.0
2013-11-06 14:10:00,67.06,67.12,67.06,67.12,2900.0,56.3601,56.4105,56.3601,56.4105,2900.0
2013-11-06 14:15:00,67.1,67.11,67.04,67.11,3000.0,56.3937,56.4021,56.3433,56.4021,3000.0
2013-11-06 14:20:00,67.12,67.15,67.04,67.09,4700.0,56.4105,56.4357,56.3433,56.3853,4700.0
2013-11-06 14:25:00,67.08,67.15,67.08,67.15,900.0,56.3769,56.4357,56.3769,56.4357,900.0
2013-11-06 14:30:00,67.13,67.18,67.13,67.18,500.0,56.4189,56.4609,56.4189,56.4609,500.0
2013-11-06 14:35:00,67.18,67.21,67.18,67.21,2300.0,56.4609,56.4862,56.4609,56.4862,2300.0
2013-11-06 14:40:00,67.18,67.21,67.16,67.21,1400.0,56.4609,56.4862,56.4441,56.4862,1400.0
2013-11-06 14:45:00,67.18,67.18,67.13,67.14,400.0,56.4609,56.4609,56.4189,56.4273,400.0
2013-11-06 14:50:00,67.12,67.12,67.05,67.05,1500.0,56.4105,56.4105,56.3517,56.3517,1500.0
2013-11-06 14:55:00,67.03,67.05,67.03,67.04,2200.0,56.3349,56.3517,56.3349,56.3433,2200.0
2013-11-06 15:00:00,67.04,67.04,67.04,67.04,1200.0,56.3433,56.3433,56.3433,56.3433,1200.0
2013-11-06 15:05:00,67.05,67.07,67.01,67.01,3600.0,56.3517,56.3685,56.3181,56.3181,3600.0
2013-11-06 15:10:00,66.98,67.04,66.96,67.03,2300.0,56.2929,56.3433,56.276,56.3349,2300.0
2013-11-06 15:15:00,66.98,66.98,66.95,66.95,2800.0,56.2929,56.2929,56.2676,56.2676,2800.0
2013-11-06 15:20:00,67.0,67.03,66.96,67.03,1500.0,56.3097,56.3349,56.276,56.3349,1500.0
2013-11-06 15:25:00,67.0,67.0,66.93,66.94,8000.0,56.3097,56.3097,56.2508,56.2592,8000.0
2013-11-06 15:30:00,66.94,66.94,66.87,66.93,3400.0,56.2592,56.2592,56.2004,56.2508,3400.0
2013-11-06 15:35:00,66.94,66.95,66.92,66.95,2400.0,56.2592,56.2676,56.2424,56.2676,2400.0
2013-11-06 15:40:00,66.94,67.01,66.93,67.01,4300.0,56.2592,56.3181,56.2508,56.3181,4300.0
2013-11-06 15:45:00,67.01,67.04,66.98,66.99,6500.0,56.3181,56.3433,56.2929,56.3013,6500.0
2013-11-06 15:50:00,66.98,67.04,66.97,67.0,12600.0,56.2929,56.3433,56.2844,56.3097,12600.0
2013-11-06 15:55:00,67.01,67.09,67.0,67.08,19400.0,56.3181,56.3853,56.3097,56.3769,19400.0
2013-11-07 09:30:00,67.18,67.5,67.18,67.36,2300.0,56.4609,56.7299,56.4609,56.6122,2300.0
2013-11-07 09:35:00,67.25,67.25,67.25,67.25,200.0,56.5198,56.5198,56.5198,56.5198,200.0
2013-11-07 09:40:00,67.27,67.41,67.23,67.37,2500.0,56.5366,56.6542,56.503,56.6206,2500.0
2013-11-07 09:45:00,67.41,67.52,67.41,67.44,2100.0,56.6542,56.7467,56.6542,56.6795,2100.0
2013-11-07 09:50:00,67.34,67.34,67.21,67.31,2300.0,56.5954,56.5954,56.4862,56.5702,2300.0
2013-11-07 09:55:00,67.22,67.26,67.16,67.25,2100.0,56.4946,56.5282,56.4441,56.5198,2100.0
2013-11-07 10:00:00,67.28,67.37,67.25,67.37,400.0,56.545,56.6206,56.5198,56.6206,400.0
2013-11-07 10:05:00,67.31,67.34,67.16,67.16,1900.0,56.5702,56.5954,56.4441,56.4441,1900.0
2013-11-07 10:10:00,67.1,67.17,67.07,67.16,2900.0,56.3937,56.4525,56.3685,56.4441,2900.0
2013-11-07 10:15:00,67.19,67.19,67.03,67.04,2100.0,56.4693,56.4693,56.3349,56.3433,2100.0
2013-11-07 10:20:00,66.97,67.11,66.92,67.09,2800.0,56.2844,56.4021,56.2424,56.3853,2800.0
2013-11-07 10:25:00,67.06,67.06,67.0,67.05,3900.0,56.3601,56.3601,56.3097,56.3517,3900.0
2013-11-07 10:30:00,67.02,67.03,66.84,66.84,1200.0,56.3265,56.3349,56.1752,56.1752,1200.0
2013-11-07 10:35:00,66.8,66.94,66.77,66.81,2300.0,56.1416,56.2592,56.1164,56.15,2300.0
2013-11-07 10:40:00,66.86,67.02,66.86,66.98,3900.0,56.192,56.3265,56.192,56.2929,3900.0
2013-11-07 10:45:00,66.94,66.98,66.94,66.96,1200.0,56.2592,56.2929,56.2592,56.276,1200.0
2013-11-07 10:50:00,66.98,67.11,66.98,67.11,1100.0,56.2929,56.4021,56.2929,56.4021,1100.0
2013-11-07 10:55:00,67.1,67.14,66.97,66.97,3200.0,56.3937,56.4273,56.2844,56.2844,3200.0
2013-11-07 11:00:00,66.97,66.98,66.87,66.88,2800.0,56.2844,56.2929,56.2004,56.2088,2800.0
2013-11-07 11:05:00,66.96,67.0,66.9,66.9,1400.0,56.276,56.3097,56.2256,56.2256,1400.0
2013-11-07 11:10:00,66.91,66.92,66.86,66.86,1300.0,56.234,56.2424,56.192,56.192,1300.0
2013-11-07 11:15:00,66.82,66.82,66.74,66.77,2600.0,56.1584,56.1584,56.0911,56.1164,2600.0
2013-11-07 11:20:00,66.74,66.8,66.72,66.79,1600.0,56.0911,56.1416,56.0743,56.1332,1600.0
2013-11-07 11:25:00,66.8,66.8,66.7,66.75,2400.0,56.1416,56.1416,56.0575,56.0995,2400.0
2013-11-07 11:30:00,66.74,66.8,66.71,66.8,1500.0,56.0911,56.1416,56.0659,56.1416,1500.0
2013-11-07 11:35:00,66.85,66.85,66.84,66.84,700.0,56.1836,56.1836,56.1752,56.1752,700.0
2013-11-07 11:40:00,66.83,66.83,66.81,66.81,1000.0,56.1668,56.1668,56.15,56.15,1000.0
2013-11-07 11:45:00,66.86,66.86,66.86,66.86,100.0,56.192,56.192,56.192,56.192,100.0
2013-11-07 11:50:00,66.87,66.88,66.84,66.88,2600.0,56.2004,56.2088,56.1752,56.2088,2600.0
2013-11-07 11:55:00,66.83,66.89,66.82,66.89,700.0,56.1668,56.2172,56.1584,56.2172,700.0
2013-11-07 12:00:00,66.92,66.93,66.89,66.89,1000.0,56.2424,56.2508,56.2172,56.2172,1000.0
2013-11-07 12:05:00,66.97,67.05,66.97,67.02,1700.0,56.2844,56.3517,56.2844,56.3265,1700.0
2013-11-07 12:10:00,67.03,67.05,67.02,67.05,1800.0,56.3349,56.3517,56.3265,56.3517,1800.0
2013-11-07 12:15:00,67.05,67.05,67.03,67.03,400.0,56.3517,56.3517,56.3349,56.3349,400.0
2013-11-07 12:20:00,67.04,67.04,67.03,67.03,900.0,56.3433,56.3433,56.3349,56.3349,900.0
2013-11-07 12:25:00,67.07,67.12,67.07,67.12,800.0,56.3685,56.4105,56.3685,56.4105,800.0
2013-11-07 12:30:00,67.16,67.16,67.11,67.11,800.0,56.4441,56.4441,56.4021,56.4021,800.0
2013-11-07 12:35:00,67.11,67.11,67.03,67.03,1500.0,56.4021,56.4021,56.3349,56.3349,1500.0
2013-11-07 12:40:00,67.05,67.09,67.05,67.09,300.0,56.3517,56.3853,56.3517,56.3853,300.0
2013-11-07 12:45:00,67.09,67.09,67.06,67.06,1200.0,56.3853,56.3853,56.3601,56.3601,1200.0
2013-11-07 12:50:00,67.07,67.09,67.06,67.06,1800.0,56.3685,56.3853,56.3601,56.3601,1800.0
2013-11-07 12:55:00,67.05,67.05,67.01,67.02,1000.0,56.3517,56.3517,56.3181,56.3265,1000.0
2013-11-07 13:00:00,67.01,67.01,66.97,66.97,1600.0,56.3181,56.3181,56.2844,56.2844,1600.0
2013-11-07 13:05:00,66.94,66.94,66.93,66.93,500.0,56.2592,56.2592,56.2508,56.2508,500.0
2013-11-07 13:10:00,66.97,66.97,66.9,66.91,2000.0,56.2844,56.2844,56.2256,56.234,2000.0
2013-11-07 13:15:00,66.88,66.88,66.84,66.85,1200.0,56.2088,56.2088,56.1752,56.1836,1200.0
2013-11-07 13:20:00,66.88,66.9,66.76,66.76,3000.0,56.2088,56.2256,56.108,56.108,3000.0
2013-11-07 13:25:00,66.77,66.77,66.74,66.74,700.0,56.1164,56.1164,56.0911,56.0911,700.0
2013-11-07 13:30:00,66.7,66.72,66.69,66.72,1400.0,56.0575,56.0743,56.0491,56.0743,1400.0
2013-11-07 13:35:00,66.72,66.76,66.69,66.76,800.0,56.0743,56.108,56.0491,56.108,800.0
2013-11-07 13:40:00,66.77,66.77,66.75,66.76,2100.0,56.1164,56.1164,56.0995,56.108,2100.0
2013-11-07 13:45:00,66.75,66.75,66.61,66.61,2800.0,56.0995,56.0995,55.9819,55.9819,2800.0
2013-11-07 13:50:00,66.6,66.65,66.6,66.63,1700.0,55.9735,56.0155,55.9735,55.9987,1700.0
2013-11-07 13:55:00,66.63,66.67,66.63,66.66,1400.0,55.9987,56.0323,55.9987,56.0239,1400.0
2013-11-07 14:00:00,66.65,66.65,66.54,66.55,3600.0,56.0155,56.0155,55.9231,55.9315,3600.0
2013-11-07 14:05:00,66.54,66.58,66.54,66.55,1900.0,55.9231,55.9567,55.9231,55.9315,1900.0
2013-11-07 14:10:00,66.58,66.62,66.55,66.55,1800.0,55.9567,55.9903,55.9315,55.9315,1800.0
2013-11-07 14:15:00,66.53,66.57,66.49,66.56,5600.0,55.9147,55.9483,55.881,55.9399,5600.0
2013-11-07 14:20:00,66.54,66.55,66.52,66.55,700.0,55.9231,55.9315,55.9062,55.9315,700.0
2013-11-07 14:25:00,66.58,66.59,66.54,66.57,2200.0,55.9567,55.9651,55.9231,55.9483,2200.0
2013-11-07 14:30:00,66.51,66.53,66.46,66.51,1900.0,55.8978,55.9147,55.8558,55.8978,1900.0
2013-11-07 14:35:00,66.5,66.53,66.48,66.52,1400.0,55.8894,55.9147,55.8726,55.9062,1400.0
2013-11-07 14:40:00,66.55,66.56,66.49,66.52,2700.0,55.9315,55.9399,55.881,55.9062,2700.0
2013-11-07 14:45:00,66.49,66.5,66.45,66.5,1500.0,55.881,55.8894,55.8474,55.8894,1500.0
2013-11-07 14:50:00,66.49,66.5,66.44,66.5,1400.0,55.881,55.8894,55.839,55.8894,1400.0
2013-11-07 14:55:00,66.5,66.54,66.5,66.53,1200.0,55.8894,55.9231,55.8894,55.9147,1200.0
2013-11-07 15:00:00,66.52,66.58,66.52,66.56,2800.0,55.9062,55.9567,55.9062,55.9399,2800.0
2013-11-07 15:05:00,66.57,66.58,66.48,66.52,2200.0,55.9483,55.9567,55.8726,55.9062,2200.0
2013-11-07 15:10:00,66.49,66.57,66.48,66.52,5800.0,55.881,55.9483,55.8726,55.9062,5800.0
2013-11-07 15:15:00,66.5,66.55,66.49,66.55,4000.0,55.8894,55.9315,55.881,55.9315,4000.0
2013-11-07 15:20:00,66.54,66.62,66.54,66.57,14400.0,55.9231,55.9903,55.9231,55.9483,14400.0
2013-11-07 15:25:00,66.58,66.64,66.57,66.57,9900.0,55.9567,56.0071,55.9483,55.9483,9900.0
2013-11-07 15:30:00,66.57,66.63,66.54,66.59,12800.0,55.9483,55.9987,55.9231,55.9651,12800.0
2013-11-07 15:35:00,66.58,66.64,66.52,66.63,10400.0,55.9567,56.0071,55.9062,55.9987,10400.0
2013-11-07 15:40:00,66.6,66.64,66.51,66.58,12800.0,55.9735,56.0071,55.8978,55.9567,12800.0
2013-11-07 15:45:00,66.57,66.68,66.53,66.64,19200.0,55.9483,56.0407,55.9147,56.0071,19200.0
2013-11-07 15:50:00,66.62,66.67,66.58,66.62,20900.0,55.9903,56.0323,55.9567,55.9903,20900.0
2013-11-07 15:55:00,66.62,66.68,66.52,66.59,59300.0,55.9903,56.0407,55.9062,55.9651,59300.0
2013-11-08 09:30:00,66.46,66.69,66.46,66.69,4400.0,55.8558,56.0491,55.8558,56.0491,4400.0
2013-11-08 09:35:00,66.67,66.84,66.64,66.76,12200.0,56.0323,56.1752,56.0071,56.108,12200.0
2013-11-08 09:40:00,66.78,66.92,66.62,66.89,13000.0,56.1248,56.2424,55.9903,56.2172,13000.0
2013-11-08 09:45:00,66.87,66.9,66.74,66.8,18400.0,56.2004,56.2256,56.0911,56.1416,18400.0
2013-11-08 09:50:00,66.8,66.97,66.78,66.89,6900.0,56.1416,56.2844,56.1248,56.2172,6900.0
2013-11-08 09:55:00,66.91,66.98,66.84,66.84,3000.0,56.234,56.2929,56.1752,56.1752,3000.0
2013-11-08 10:00:00,66.8,66.85,66.69,66.78,4300.0,56.1416,56.1836,56.0491,56.1248,4300.0
2013-11-08 10:05:00,66.76,66.77,66.72,66.75,3600.0,56.108,56.1164,56.0743,56.0995,3600.0
2013-11-08 10:10:00,66.79,66.84,66.75,66.78,10800.0,56.1332,56.1752,56.0995,56.1248,10800.0
2013-11-08 10:15:00,66.77,66.91,66.7,66.91,8000.0,56.1164,56.234,56.0575,56.234,8000.0
2013-11-08 10:20:00,66.98,67.05,66.88,66.89,3500.0,56.2929,56.3517,56.2088,56.2172,3500.0
2013-11-08 10:25:00,66.91,66.98,66.87,66.98,1000.0,56.234,56.2929,56.2004,56.2929,1000.0
2013-11-08 10:30:00,67.03,67.13,67.03,67.11,2500.0,56.3349,56.4189,56.3349,56.4021,2500.0
2013-11-08 10:35:00,67.09,67.1,66.98,67.06,4100.0,56.3853,56.3937,56.2929,56.3601,4100.0
2013-11-08 10:40:00,67.06,67.06,66.96,67.03,1600.0,56.3601,56.3601,56.276,56.3349,1600.0
2013-11-08 10:45:00,67.04,67.13,67.01,67.1,8300.0,56.3433,56.4189,56.3181,56.3937,8300.0
2013-11-08 10:50:00,67.12,67.12,66.92,66.92,12000.0,56.4105,56.4105,56.2424,56.2424,12000.0
2013-11-08 10:55:00,66.97,67.05,66.96,66.97,3200.0,56.2844,56.3517,56.276,56.2844,3200.0
2013-11-08 11:00:00,67.04,67.04,66.92,66.92,1100.0,56.3433,56.3433,56.2424,56.2424,1100.0
2013-11-08 11:05:00,66.89,66.89,66.83,66.89,5000.0,56.2172,56.2172,56.1668,56.2172,5000.0
2013-11-08 11:10:00,66.86,66.97,66.86,66.91,10200.0,56.192,56.2844,56.192,56.234,10200.0
2013-11-08 11:15:00,66.92,66.99,66.92,66.98,1600.0,56.2424,56.3013,56.2424,56.2929,1600.0
2013-11-08 11:20:00,66.99,66.99,66.87,66.91,2300.0,56.3013,56.3013,56.2004,56.234,2300.0
2013-11-08 11:25:00,66.93,67.04,66.93,67.01,1400.0,56.2508,56.3433,56.2508,56.3181,1400.0
2013-11-08 11:30:00,67.05,67.06,66.98,66.99,1500.0,56.3517,56.3601,56.2929,56.3013,1500.0
2013-11-08 11:35:00,67.0,67.16,67.0,67.13,3700.0,56.3097,56.4441,56.3097,56.4189,3700.0
2013-11-08 11:40:00,67.12,67.13,67.1,67.11,1300.0,56.4105,56.4189,56.3937,56.4021,1300.0
2013-11-08 11:45:00,67.1,67.14,67.1,67.11,2500.0,56.3937,56.4273,56.3937,56.4021,2500.0
2013-11-08 11:50:00,67.11,67.18,67.11,67.17,3300.0,56.4021,56.4609,56.4021,56.4525,3300.0
2013-11-08 11:55:00,67.18,67.18,67.09,67.1,7300.0,56.4609,56.4609,56.3853,56.3937,7300.0
2013-11-08 12:00:00,67.09,67.21,67.09,67.15,13800.0,56.3853,56.4862,56.3853,56.4357,13800.0
2013-11-08 12:05:00,67.14,67.15,67.09,67.09,4200.0,56.4273,56.4357,56.3853,56.3853,4200.0
2013-11-08 12:10:00,67.11,67.17,67.11,67.17,1500.0,56.4021,56.4525,56.4021,56.4525,1500.0
2013-11-08 12:15:00,67.18,67.19,67.12,67.12,8700.0,56.4609,56.4693,56.4105,56.4105,8700.0
2013-11-08 12:20:00,67.13,67.17,67.13,67.16,1500.0,56.4189,56.4525,56.4189,56.4441,1500.0
2013-11-08 12:25:00,67.15,67.17,67.14,67.16,1500.0,56.4357,56.4525,56.4273,56.4441,1500.0
2013-11-08 12:30:00,67.14,67.18,67.13,67.13,1000.0,56.4273,56.4609,56.4189,56.4189,1000.0
2013-11-08 12:35:00,67.11,67.22,67.11,67.22,2200.0,56.4021,56.4946,56.4021,56.4946,2200.0
2013-11-08 12:40:00,67.25,67.26,67.24,67.25,1500.0,56.5198,56.5282,56.5114,56.5198,1500.0
2013-11-08 12:45:00,67.27,67.29,67.23,67.23,7000.0,56.5366,56.5534,56.503,56.503,7000.0
2013-11-08 12:50:00,67.23,67.24,67.23,67.24,2300.0,56.503,56.5114,56.503,56.5114,2300.0
2013-11-08 12:55:00,67.24,67.24,67.2,67.24,2200.0,56.5114,56.5114,56.4777,56.5114,2200.0
2013-11-08 13:00:00,67.22,67.22,67.2,67.2,900.0,56.4946,56.4946,56.4777,56.4777,900.0
2013-11-08 13:05:00,67.19,67.22,67.13,67.15,3200.0,56.4693,56.4946,56.4189,56.4357,3200.0
2013-11-08 13:10:00,67.16,67.16,67.08,67.11,2200.0,56.4441,56.4441,56.3769,56.4021,2200.0
2013-11-08 13:15:00,67.12,67.13,67.05,67.05,3700.0,56.4105,56.4189,56.3517,56.3517,3700.0
2013-11-08 13:20:00,67.07,67.09,67.06,67.07,1900.0,56.3685,56.3853,56.3601,56.3685,1900.0
2013-11-08 13:25:00,67.06,67.17,67.06,67.15,3000.0,56.3601,56.4525,56.3601,56.4357,3000.0
2013-11-08 13:30:00,67.15,67.15,67.09,67.13,1900.0,56.4357,56.4357,56.3853,56.4189,1900.0
2013-11-08 13:35:00,67.14,67.21,67.14,67.2,1900.0,56.4273,56.4862,56.4273,56.4777,1900.0
2013-11-08 13:40:00,67.18,67.21,67.18,67.18,900.0,56.4609,56.4862,56.4609,56.4609,900.0
2013-11-08 13:45:00,67.2,67.23,67.12,67.12,4400.0,56.4777,56.503,56.4105,56.4105,4400.0
2013-11-08 13:50:00,67.1,67.1,67.03,67.05,2900.0,56.3937,56.3937,56.3349,56.3517,2900.0
2013-11-08 13:55:00,67.05,67.16,67.05,67.16,1600.0,56.3517,56.4441,56.3517,56.4441,1600.0
2013-11-08 14:00:00,67.16,67.2,67.14,67.14,1700.0,56.4441,56.4777,56.4273,56.4273,1700.0
2013-11-08 14:05:00,67.14,67.15,67.11,67.15,1700.0,56.4273,56.4357,56.4021,56.4357,1700.0
2013-11-08 14:10:00,67.16,67.16,67.06,67.09,7100.0,56.4441,56.4441,56.3601,56.3853,7100.0
2013-11-08 14:15:00,67.09,67.09,67.0,67.03,7600.0,56.3853,56.3853,56.3097,56.3349,7600.0
2013-11-08 14:20:00,67.04,67.06,66.98,67.01,7000.0,56.3433,56.3601,56.2929,56.3181,7000.0
2013-11-08 14:25:00,67.0,67.01,66.96,66.99,3500.0,56.3097,56.3181,56.276,56.3013,3500.0
2013-11-08 14:30:00,66.99,67.06,66.99,67.03,6500.0,56.3013,56.3601,56.3013,56.3349,6500.0
2013-11-08 14:35:00,67.05,67.05,66.97,67.02,8500.0,56.3517,56.3517,56.2844,56.3265,8500.0
2013-11-08 14:40:00,67.0,67.0,66.93,66.94,7800.0,56.3097,56.3097,56.2508,56.2592,7800.0
2013-11-08 14:45:00,66.94,66.98,66.94,66.98,11500.0,56.2592,56.2929,56.2592,56.2929,11500.0
2013-11-08 14:50:00,66.96,67.15,66.96,67.12,8000.0,56.276,56.4357,56.276,56.4105,8000.0
2013-11-08 14:55:00,67.12,67.16,67.1,67.14,3500.0,56.4105,56.4441,56.3937,56.4273,3500.0
2013-11-08 15:00:00,67.16,67.16,67.11,67.12,9000.0,56.4441,56.4441,56.4021,56.4105,9000.0
2013-11-08 15:05:00,67.11,67.17,67.11,67.15,10800.0,56.4021,56.4525,56.4021,56.4357,10800.0
2013-11-08 15:10:00,67.15,67.16,67.12,67.16,4000.0,56.4357,56.4441,56.4105,56.4441,4000.0
2013-11-08 15:15:00,67.16,67.16,67.07,67.1,7800.0,56.4441,56.4441,56.3685,56.3937,7800.0
2013-11-08 15:20:00,67.11,67.21,67.11,67.21,4500.0,56.4021,56.4862,56.4021,56.4862,4500.0
2013-11-08 15:25:00,67.21,67.21,67.18,67.19,3500.0,56.4862,56.4862,56.4609,56.4693,3500.0
2013-11-08 15:30:00,67.18,67.2,67.14,67.16,4900.0,56.4609,56.4777,56.4273,56.4441,4900.0
2013-11-08 15:35:00,67.16,67.16,67.1,67.13,7800.0,56.4441,56.4441,56.3937,56.4189,7800.0
2013-11-08 15:40:00,67.13,67.2,67.12,67.16,7500.0,56.4189,56.4777,56.4105,56.4441,7500.0
2013-11-08 15:45:00,67.16,67.24,67.16,67.24,18000.0,56.4441,56.5114,56.4441,56.5114,18000.0
2013-11-08 15:50:00,67.24,67.3,67.23,67.26,19300.0,56.5114,56.5618,56.503,56.5282,19300.0
2013-11-08 15:55:00,67.27,67.34,67.25,67.32,42400.0,56.5366,56.5954,56.5198,56.5786,42400.0
2013-11-11 09:30:00,67.2,67.45,67.03,67.12,3000.0,56.4777,56.6879,56.3349,56.4105,3000.0
2013-11-11 09:35:00,67.28,67.28,67.09,67.09,600.0,56.545,56.545,56.3853,56.3853,600.0
2013-11-11 09:40:00,67.08,67.08,66.89,67.03,3600.0,56.3769,56.3769,56.2172,56.3349,3600.0
2013-11-11 09:45:00,67.04,67.35,67.04,67.35,2500.0,56.3433,56.6038,56.3433,56.6038,2500.0
2013-11-11 09:50:00,67.36,67.37,67.19,67.37,9000.0,56.6122,56.6206,56.4693,56.6206,9000.0
2013-11-11 09:55:00,67.35,67.35,67.19,67.27,6100.0,56.6038,56.6038,56.4693,56.5366,6100.0
2013-11-11 10:00:00,67.21,67.21,67.17,67.21,1100.0,56.4862,56.4862,56.4525,56.4862,1100.0
2013-11-11 10:05:00,67.21,67.38,67.19,67.33,3700.0,56.4862,56.629,56.4693,56.587,3700.0
2013-11-11 10:10:00,67.32,67.42,67.2,67.23,24500.0,56.5786,56.6626,56.4777,56.503,24500.0
2013-11-11 10:15:00,67.21,67.21,67.15,67.19,3300.0,56.4862,56.4862,56.4357,56.4693,3300.0
2013-11-11 10:20:00,67.22,67.29,67.22,67.29,800.0,56.4946,56.5534,56.4946,56.5534,800.0
2013-11-11 10:25:00,67.26,67.33,67.25,67.33,1000.0,56.5282,56.587,56.5198,56.587,1000.0
2013-11-11 10:30:00,67.26,67.37,67.22,67.37,2900.0,56.5282,56.6206,56.4946,56.6206,2900.0
2013-11-11 10:35:00,67.35,67.38,67.3,67.3,4300.0,56.6038,56.629,56.5618,56.5618,4300.0
2013-11-11 10:40:00,67.36,67.39,67.36,67.39,600.0,56.6122,56.6374,56.6122,56.6374,600.0
2013-11-11 10:45:00,67.37,67.48,67.35,67.48,2500.0,56.6206,56.7131,56.6038,56.7131,2500.0
2013-11-11 10:50:00,67.49,67.49,67.39,67.41,900.0,56.7215,56.7215,56.6374,56.6542,900.0
2013-11-11 10:55:00,67.43,67.44,67.43,67.44,300.0,56.671,56.6795,56.671,56.6795,300.0
2013-11-11 11:00:00,67.44,67.44,67.24,67.29,4700.0,56.6795,56.6795,56.5114,56.5534,4700.0
2013-11-11 11:05:00,67.32,67.38,67.32,67.38,1000.0,56.5786,56.629,56.5786,56.629,1000.0
2013-11-11 11:10:00,67.39,67.43,67.34,67.37,6000.0,56.6374,56.671,56.5954,56.6206,6000.0
2013-11-11 11:15:00,67.43,67.43,67.43,67.43,100.0,56.671,56.671,56.671,56.671,100.0
2013-11-11 11:20:00,67.42,67.46,67.39,67.39,2400.0,56.6626,56.6963,56.6374,56.6374,2400.0
2013-11-11 11:25:00,67.38,67.4,67.38,67.38,600.0,56.629,56.6458,56.629,56.629,600.0
2013-11-11 11:30:00,67.39,67.42,67.37,67.42,1300.0,56.6374,56.6626,56.6206,56.6626,1300.0
2013-11-11 11:35:00,67.39,67.42,67.35,67.35,4500.0,56.6374,56.6626,56.6038,56.6038,4500.0
2013-11-11 11:40:00,67.38,67.38,67.36,67.36,400.0,56.629,56.629,56.6122,56.6122,400.0
2013-11-11 11:45:00,67.39,67.43,67.34,67.42,26900.0,56.6374,56.671,56.5954,56.6626,26900.0
2013-11-11 11:50:00,67.4,67.42,67.31,67.41,22500.0,56.6458,56.6626,56.5702,56.6542,22500.0
2013-11-11 11:55:00,67.41,67.44,67.36,67.42,12000.0,56.6542,56.6795,56.6122,56.6626,12000.0
2013-11-11 12:00:00,67.41,67.41,67.41,67.41,200.0,56.6542,56.6542,56.6542,56.6542,200.0
2013-11-11 12:05:00,67.39,67.4,67.37,67.38,700.0,56.6374,56.6458,56.6206,56.629,700.0
2013-11-11 12:10:00,67.39,67.39,67.38,67.39,600.0,56.6374,56.6374,56.629,56.6374,600.0
2013-11-11 12:15:00,67.38,67.38,67.33,67.36,1600.0,56.629,56.629,56.587,56.6122,1600.0
2013-11-11 12:20:00,67.39,67.39,67.32,67.35,20000.0,56.6374,56.6374,56.5786,56.6038,20000.0
2013-11-11 12:25:00,67.35,67.35,67.27,67.31,4300.0,56.6038,56.6038,56.5366,56.5702,4300.0
2013-11-11 12:30:00,67.3,67.32,67.3,67.32,200.0,56.5618,56.5786,56.5618,56.5786,200.0
2013-11-11 12:35:00,67.29,67.37,67.28,67.36,1700.0,56.5534,56.6206,56.545,56.6122,1700.0
2013-11-11 12:40:00,67.36,67.36,67.34,67.34,300.0,56.6122,56.6122,56.5954,56.5954,300.0
2013-11-11 12:45:00,67.31,67.34,67.31,67.34,600.0,56.5702,56.5954,56.5702,56.5954,600.0
2013-11-11 12:50:00,67.3,67.3,67.3,67.3,400.0,56.5618,56.5618,56.5618,56.5618,400.0
2013-11-11 12:55:00,67.29,67.29,67.27,67.28,1500.0,56.5534,56.5534,56.5366,56.545,1500.0
2013-11-11 13:00:00,67.26,67.29,67.26,67.26,1800.0,56.5282,56.5534,56.5282,56.5282,1800.0
2013-11-11 13:05:00,67.29,67.34,67.29,67.34,1000.0,56.5534,56.5954,56.5534,56.5954,1000.0
2013-11-11 13:10:00,67.39,67.4,67.36,67.36,900.0,56.6374,56.6458,56.6122,56.6122,900.0
2013-11-11 13:15:00,67.36,67.36,67.31,67.31,700.0,56.6122,56.6122,56.5702,56.5702,700.0
2013-11-11 13:20:00,67.31,67.35,67.28,67.34,1300.0,56.5702,56.6038,56.545,56.5954,1300.0
2013-11-11 13:25:00,67.34,67.34,67.34,67.34,200.0,56.5954,56.5954,56.5954,56.5954,200.0
2013-11-11 13:30:00,67.34,67.35,67.33,67.35,500.0,56.5954,56.6038,56.587,56.6038,500.0
2013-11-11 13:35:00,67.33,67.35,67.33,67.33,700.0,56.587,56.6038,56.587,56.587,700.0
2013-11-11 13:40:00,67.36,67.36,67.3,67.33,2600.0,56.6122,56.6122,56.5618,56.587,2600.0
2013-11-11 13:45:00,67.32,67.33,67.32,67.33,200.0,56.5786,56.587,56.5786,56.587,200.0
2013-11-11 13:50:00,67.33,67.33,67.27,67.27,1400.0,56.587,56.587,56.5366,56.5366,1400.0
2013-11-11 13:55:00,67.27,67.31,67.26,67.31,2200.0,56.5366,56.5702,56.5282,56.5702,2200.0
2013-11-11 14:00:00,67.31,67.32,67.3,67.31,1300.0,56.5702,56.5786,56.5618,56.5702,1300.0
2013-11-11 14:05:00,67.31,67.32,67.3,67.31,3400.0,56.5702,56.5786,56.5618,56.5702,3400.0
2013-11-11 14:10:00,67.31,67.31,67.28,67.29,1200.0,56.5702,56.5702,56.545,56.5534,1200.0
2013-11-11 14:15:00,67.3,67.3,67.27,67.28,1000.0,56.5618,56.5618,56.5366,56.545,1000.0
2013-11-11 14:20:00,67.29,67.35,67.29,67.35,1600.0,56.5534,56.6038,56.5534,56.6038,1600.0
2013-11-11 14:25:00,67.34,67.37,67.34,67.37,1300.0,56.5954,56.6206,56.5954,56.6206,1300.0
2013-11-11 14:30:00,67.39,67.4,67.37,67.39,4000.0,56.6374,56.6458,56.6206,56.6374,4000.0
2013-11-11 14:35:00,67.39,67.39,67.38,67.39,900.0,56.6374,56.6374,56.629,56.6374,900.0
2013-11-11 14:40:00,67.4,67.42,67.4,67.41,1400.0,56.6458,56.6626,56.6458,56.6542,1400.0
2013-11-11 14:45:00,67.4,67.47,67.4,67.44,2200.0,56.6458,56.7047,56.6458,56.6795,2200.0
2013-11-11 14:50:00,67.45,67.46,67.45,67.46,700.0,56.6879,56.6963,56.6879,56.6963,700.0
2013-11-11 14:55:00,67.46,67.54,67.46,67.52,3100.0,56.6963,56.7635,56.6963,56.7467,3100.0
2013-11-11 15:00:00,67.51,67.54,67.46,67.46,2600.0,56.7383,56.7635,56.6963,56.6963,2600.0
2013-11-11 15:05:00,67.46,67.46,67.41,67.41,3500.0,56.6963,56.6963,56.6542,56.6542,3500.0
2013-11-11 15:10:00,67.42,67.44,67.41,67.43,2100.0,56.6626,56.6795,56.6542,56.671,2100.0
2013-11-11 15:15:00,67.42,67.48,67.39,67.39,4300.0,56.6626,56.7131,56.6374,56.6374,4300.0
2013-11-11 15:20:00,67.39,67.42,67.39,67.41,3400.0,56.6374,56.6626,56.6374,56.6542,3400.0
2013-11-11 15:25:00,67.41,67.42,67.4,67.42,3200.0,56.6542,56.6626,56.6458,56.6626,3200.0
2013-11-11 15:30:00,67.42,67.47,67.41,67.44,6200.0,56.6626,56.7047,56.6542,56.6795,6200.0
2013-11-11 15:35:00,67.43,67.43,67.4,67.43,3300.0,56.671,56.671,56.6458,56.671,3300.0
2013-11-11 15:40:00,67.43,67.44,67.4,67.42,6000.0,56.671,56.6795,56.6458,56.6626,6000.0
2013-11-11 15:45:00,67.42,67.42,67.36,67.38,6700.0,56.6626,56.6626,56.6122,56.629,6700.0
2013-11-11 15:50:00,67.38,67.39,67.33,67.38,8700.0,56.629,56.6374,56.587,56.629,8700.0
2013-11-11 15:55:00,67.37,67.37,67.31,67.34,16900.0,56.6206,56.6206,56.5702,56.5954,16900.0
2013-11-12 09:30:00,67.23,67.52,66.95,66.99,3400.0,56.503,56.7467,56.2676,56.3013,3400.0
2013-11-12 09:35:00,66.98,66.98,66.95,66.98,1000.0,56.2929,56.2929,56.2676,56.2929,1000.0
2013-11-12 09:40:00,66.97,66.97,66.91,66.91,400.0,56.2844,56.2844,56.234,56.234,400.0
2013-11-12 09:45:00,66.97,67.15,66.94,67.15,3400.0,56.2844,56.4357,56.2592,56.4357,3400.0
2013-11-12 09:50:00,67.16,67.28,67.16,67.28,1700.0,56.4441,56.545,56.4441,56.545,1700.0
2013-11-12 09:55:00,67.26,67.36,67.25,67.36,1100.0,56.5282,56.6122,56.5198,56.6122,1100.0
2013-11-12 10:00:00,67.35,67.35,67.2,67.23,5000.0,56.6038,56.6038,56.4777,56.503,5000.0
2013-11-12 10:05:00,67.16,67.27,67.14,67.27,6300.0,56.4441,56.5366,56.4273,56.5366,6300.0
2013-11-12 10:10:00,67.3,67.44,67.25,67.4,16300.0,56.5618,56.6795,56.5198,56.6458,16300.0
2013-11-12 10:15:00,67.45,67.45,67.33,67.4,26700.0,56.6879,56.6879,56.587,56.6458,26700.0
2013-11-12 10:20:00,67.39,67.46,67.39,67.42,9800.0,56.6374,56.6963,56.6374,56.6626,9800.0
2013-11-12 10:25:00,67.45,67.63,67.45,67.63,1800.0,56.6879,56.8391,56.6879,56.8391,1800.0
2013-11-12 10:30:00,67.63,67.63,67.51,67.53,3900.0,56.8391,56.8391,56.7383,56.7551,3900.0
2013-11-12 10:35:00,67.52,67.56,67.52,67.54,600.0,56.7467,56.7803,56.7467,56.7635,600.0
2013-11-12 10:40:00,67.53,67.59,67.53,67.59,1700.0,56.7551,56.8055,56.7551,56.8055,1700.0
2013-11-12 10:45:00,67.6,67.63,67.59,67.61,1900.0,56.8139,56.8391,56.8055,56.8223,1900.0
2013-11-12 10:50:00,67.64,67.71,67.6,67.68,13300.0,56.8475,56.9064,56.8139,56.8812,13300.0
2013-11-12 10:55:00,67.71,67.75,67.66,67.73,10400.0,56.9064,56.94,56.8644,56.9232,10400.0
2013-11-12 11:00:00,67.74,67.84,67.74,67.84,4600.0,56.9316,57.0156,56.9316,57.0156,4600.0
2013-11-12 11:05:00,67.84,67.88,67.79,67.85,26700.0,57.0156,57.0492,56.9736,57.024,26700.0
2013-11-12 11:10:00,67.83,67.87,67.68,67.79,17500.0,57.0072,57.0408,56.8812,56.9736,17500.0
2013-11-12 11:15:00,67.8,67.83,67.66,67.68,12600.0,56.982,57.0072,56.8644,56.8812,12600.0
2013-11-12 11:20:00,67.66,67.7,67.64,67.7,3100.0,56.8644,56.898,56.8475,56.898,3100.0
2013-11-12 11:25:00,67.68,67.69,67.63,67.63,2100.0,56.8812,56.8896,56.8391,56.8391,2100.0
2013-11-12 11:30:00,67.68,67.73,67.68,67.68,2300.0,56.8812,56.9232,56.8812,56.8812,2300.0
2013-11-12 11:35:00,67.66,67.68,67.6,67.62,2500.0,56.8644,56.8812,56.8139,56.8307,2500.0
2013-11-12 11:40:00,67.57,67.59,67.57,67.59,500.0,56.7887,56.8055,56.7887,56.8055,500.0
2013-11-12 11:45:00,67.56,67.56,67.5,67.5,1100.0,56.7803,56.7803,56.7299,56.7299,1100.0
2013-11-12 11:50:00,67.52,67.52,67.48,67.48,400.0,56.7467,56.7467,56.7131,56.7131,400.0
2013-11-12 11:55:00,67.48,67.48,67.45,67.46,3300.0,56.7131,56.7131,56.6879,56.6963,3300.0
2013-11-12 12:00:00,67.45,67.48,67.44,67.44,3200.0,56.6879,56.7131,56.6795,56.6795,3200.0
2013-11-12 12:05:00,67.45,67.47,67.34,67.34,3700.0,56.6879,56.7047,56.5954,56.5954,3700.0
2013-11-12 12:10:00,67.35,67.38,67.29,67.31,1200.0,56.6038,56.629,56.5534,56.5702,1200.0
2013-11-12 12:15:00,67.3,67.38,67.3,67.32,7600.0,56.5618,56.629,56.5618,56.5786,7600.0
2013-11-12 12:20:00,67.3,67.48,67.3,67.41,29300.0,56.5618,56.7131,56.5618,56.6542,29300.0
2013-11-12 12:25:00,67.4,67.41,67.22,67.25,26900.0,56.6458,56.6542,56.4946,56.5198,26900.0
2013-11-12 12:30:00,67.23,67.25,67.09,67.1,23200.0,56.503,56.5198,56.3853,56.3937,23200.0
2013-11-12 12:35:00,67.07,67.17,67.07,67.14,6900.0,56.3685,56.4525,56.3685,56.4273,6900.0
2013-11-12 12:40:00,67.16,67.25,67.07,67.13,21800.0,56.4441,56.5198,56.3685,56.4189,21800.0
2013-11-12 12:45:00,67.13,67.13,67.13,67.13,100.0,56.4189,56.4189,56.4189,56.4189,100.0
2013-11-12 12:50:00,67.13,67.13,67.08,67.08,1500.0,56.4189,56.4189,56.3769,56.3769,1500.0
2013-11-12 12:55:00,67.09,67.1,67.03,67.03,3400.0,56.3853,56.3937,56.3349,56.3349,3400.0
2013-11-12 13:00:00,67.05,67.06,67.02,67.06,1600.0,56.3517,56.3601,56.3265,56.3601,1600.0
2013-11-12 13:05:00,67.05,67.17,67.04,67.09,28600.0,56.3517,56.4525,56.3433,56.3853,28600.0
2013-11-12 13:10:00,67.11,67.13,67.1,67.11,3600.0,56.4021,56.4189,56.3937,56.4021,3600.0
2013-11-12 13:15:00,67.1,67.12,67.1,67.12,800.0,56.3937,56.4105,56.3937,56.4105,800.0
2013-11-12 13:20:00,67.12,67.19,67.12,67.19,1800.0,56.4105,56.4693,56.4105,56.4693,1800.0
2013-11-12 13:25:00,67.19,67.28,67.15,67.24,10700.0,56.4693,56.545,56.4357,56.5114,10700.0
2013-11-12 13:30:00,67.22,67.25,67.18,67.18,1800.0,56.4946,56.5198,56.4609,56.4609,1800.0
2013-11-12 13:35:00,67.18,67.2,67.17,67.19,800.0,56.4609,56.4777,56.4525,56.4693,800.0
2013-11-12 13:40:00,67.18,67.23,67.18,67.23,800.0,56.4609,56.503,56.4609,56.503,800.0
2013-11-12 13:45:00,67.25,67.33,67.25,67.33,1000.0,56.5198,56.587,56.5198,56.587,1000.0
2013-11-12 13:50:00,67.3,67.3,67.26,67.26,300.0,56.5618,56.5618,56.5282,56.5282,300.0
2013-11-12 13:55:00,67.28,67.31,67.2,67.2,11600.0,56.545,56.5702,56.4777,56.4777,11600.0
2013-11-12 14:00:00,67.2,67.2,67.14,67.14,700.0,56.4777,56.4777,56.4273,56.4273,700.0
2013-11-12 14:05:00,67.18,67.18,67.15,67.15,400.0,56.4609,56.4609,56.4357,56.4357,400.0
2013-11-12 14:10:00,67.18,67.18,67.17,67.17,500.0,56.4609,56.4609,56.4525,56.4525,500.0
2013-11-12 14:15:00,67.19,67.19,67.15,67.19,3300.0,56.4693,56.4693,56.4357,56.4693,3300.0
2013-11-12 14:20:00,67.27,67.3,67.26,67.3,2800.0,56.5366,56.5618,56.5282,56.5618,2800.0
2013-11-12 14:25:00,67.28,67.31,67.28,67.3,4300.0,56.545,56.5702,56.545,56.5618,4300.0
2013-11-12 14:30:00,67.29,67.31,67.29,67.3,3700.0,56.5534,56.5702,56.5534,56.5618,3700.0
2013-11-12 14:35:00,67.31,67.36,67.3,67.36,5700.0,56.5702,56.6122,56.5618,56.6122,5700.0
2013-11-12 14:40:00,67.38,67.44,67.38,67.44,2000.0,56.629,56.6795,56.629,56.6795,2000.0
2013-11-12 14:45:00,67.45,67.47,67.42,67.47,5400.0,56.6879,56.7047,56.6626,56.7047,5400.0
2013-11-12 14:50:00,67.49,67.55,67.45,67.55,19100.0,56.7215,56.7719,56.6879,56.7719,19100.0
2013-11-12 14:55:00,67.54,67.61,67.51,67.55,21700.0,56.7635,56.8223,56.7383,56.7719,21700.0
2013-11-12 15:00:00,67.54,67.54,67.46,67.47,7100.0,56.7635,56.7635,56.6963,56.7047,7100.0
2013-11-12 15:05:00,67.45,67.5,67.44,67.46,5300.0,56.6879,56.7299,56.6795,56.6963,5300.0
2013-11-12 15:10:00,67.48,67.48,67.37,67.39,11000.0,56.7131,56.7131,56.6206,56.6374,11000.0
2013-11-12 15:15:00,67.37,67.44,67.36,67.38,5000.0,56.6206,56.6795,56.6122,56.629,5000.0
2013-11-12 15:20:00,67.36,67.38,67.29,67.35,9300.0,56.6122,56.629,56.5534,56.6038,9300.0
2013-11-12 15:25:00,67.36,67.38,67.3,67.31,4400.0,56.6122,56.629,56.5618,56.5702,4400.0
2013-11-12 15:30:00,67.31,67.34,67.28,67.31,7800.0,56.5702,56.5954,56.545,56.5702,7800.0
2013-11-12 15:35:00,67.3,67.3,67.23,67.23,10000.0,56.5618,56.5618,56.503,56.503,10000.0
2013-11-12 15:40:00,67.23,67.23,67.17,67.18,13000.0,56.503,56.503,56.4525,56.4609,13000.0
2013-11-12 15:45:00,67.18,67.18,67.08,67.1,8700.0,56.4609,56.4609,56.3769,56.3937,8700.0
2013-11-12 15:50:00,67.09,67.15,67.09,67.15,9900.0,56.3853,56.4357,56.3853,56.4357,9900.0
2013-11-12 15:55:00,67.13,67.3,67.13,67.28,30700.0,56.4189,56.5618,56.4189,56.545,30700.0
2013-11-13 09:30:00,67.02,67.22,67.02,67.14,3100.0,56.3265,56.4946,56.3265,56.4273,3100.0
2013-11-13 09:35:00,67.16,67.25,67.03,67.15,2300.0,56.4441,56.5198,56.3349,56.4357,2300.0
2013-11-13 09:40:00,67.01,67.02,67.01,67.02,600.0,56.3181,56.3265,56.3181,56.3265,600.0
2013-11-13 09:45:00,67.06,67.25,67.06,67.12,3700.0,56.3601,56.5198,56.3601,56.4105,3700.0
2013-11-13 09:50:00,67.11,67.11,66.96,67.09,8100.0,56.4021,56.4021,56.276,56.3853,8100.0
2013-11-13 09:55:00,67.09,67.18,66.96,67.12,17400.0,56.3853,56.4609,56.276,56.4105,17400.0
2013-11-13 10:00:00,67.13,67.2,67.02,67.1,9600.0,56.4189,56.4777,56.3265,56.3937,9600.0
2013-11-13 10:05:00,67.13,67.23,67.05,67.13,32800.0,56.4189,56.503,56.3517,56.4189,32800.0
2013-11-13 10:10:00,67.14,67.21,67.11,67.2,4400.0,56.4273,56.4862,56.4021,56.4777,4400.0
2013-11-13 10:15:00,67.23,67.25,67.13,67.18,3300.0,56.503,56.5198,56.4189,56.4609,3300.0
2013-11-13 10:20:00,67.24,67.24,67.16,67.17,3200.0,56.5114,56.5114,56.4441,56.4525,3200.0
2013-11-13 10:25:00,67.16,67.24,67.09,67.24,6900.0,56.4441,56.5114,56.3853,56.5114,6900.0
2013-11-13 10:30:00,67.23,67.26,67.2,67.24,2900.0,56.503,56.5282,56.4777,56.5114,2900.0
2013-11-13 10:35:00,67.26,67.3,67.25,67.28,5200.0,56.5282,56.5618,56.5198,56.545,5200.0
2013-11-13 10:40:00,67.27,67.42,67.26,67.39,7800.0,56.5366,56.6626,56.5282,56.6374,7800.0
2013-11-13 10:45:00,67.38,67.4,67.32,67.37,2900.0,56.629,56.6458,56.5786,56.6206,2900.0
2013-11-13 10:50:00,67.38,67.4,67.36,67.38,2000.0,56.629,56.6458,56.6122,56.629,2000.0
2013-11-13 10:55:00,67.34,67.34,67.2,67.23,2500.0,56.5954,56.5954,56.4777,56.503,2500.0
2013-11-13 11:00:00,67.18,67.21,67.18,67.21,3800.0,56.4609,56.4862,56.4609,56.4862,3800.0
2013-11-13 11:05:00,67.23,67.26,67.16,67.25,19600.0,56.503,56.5282,56.4441,56.5198,19600.0
2013-11-13 11:10:00,67.22,67.22,67.14,67.17,6700.0,56.4946,56.4946,56.4273,56.4525,6700.0
2013-11-13 11:15:00,67.16,67.18,67.08,67.13,10600.0,56.4441,56.4609,56.3769,56.4189,10600.0
2013-11-13 11:20:00,67.13,67.18,67.06,67.06,2000.0,56.4189,56.4609,56.3601,56.3601,2000.0
2013-11-13 11:25:00,67.06,67.11,67.05,67.06,2400.0,56.3601,56.4021,56.3517,56.3601,2400.0
2013-11-13 11:30:00,67.01,67.05,67.01,67.04,1800.0,56.3181,56.3517,56.3181,56.3433,1800.0
2013-11-13 11:35:00,67.04,67.04,66.98,66.99,1200.0,56.3433,56.3433,56.2929,56.3013,1200.0
2013-11-13 11:40:00,66.97,66.97,66.9,66.9,2300.0,56.2844,56.2844,56.2256,56.2256,2300.0
2013-11-13 11:45:00,66.89,66.96,66.88,66.88,3600.0,56.2172,56.276,56.2088,56.2088,3600.0
2013-11-13 11:50:00,66.91,66.91,66.87,66.87,1800.0,56.234,56.234,56.2004,56.2004,1800.0
2013-11-13 11:55:00,66.88,66.95,66.87,66.93,8900.0,56.2088,56.2676,56.2004,56.2508,8900.0
2013-11-13 12:00:00,66.92,66.97,66.92,66.97,1000.0,56.2424,56.2844,56.2424,56.2844,1000.0
2013-11-13 12:05:00,66.99,67.03,66.98,67.03,2200.0,56.3013,56.3349,56.2929,56.3349,2200.0
2013-11-13 12:10:00,66.99,67.01,66.99,67.0,400.0,56.3013,56.3181,56.3013,56.3097,400.0
2013-11-13 12:15:00,66.99,67.11,66.99,67.11,2600.0,56.3013,56.4021,56.3013,56.4021,2600.0
2013-11-13 12:20:00,67.1,67.2,67.09,67.2,2100.0,56.3937,56.4777,56.3853,56.4777,2100.0
2013-11-13 12:25:00,67.21,67.24,67.2,67.23,2300.0,56.4862,56.5114,56.4777,56.503,2300.0
2013-11-13 12:30:00,67.23,67.23,67.19,67.22,3000.0,56.503,56.503,56.4693,56.4946,3000.0
2013-11-13 12:35:00,67.24,67.27,67.24,67.25,1100.0,56.5114,56.5366,56.5114,56.5198,1100.0
2013-11-13 12:40:00,67.23,67.25,67.22,67.25,4000.0,56.503,56.5198,56.4946,56.5198,4000.0
2013-11-13 12:45:00,67.3,67.34,67.27,67.34,1400.0,56.5618,56.5954,56.5366,56.5954,1400.0
2013-11-13 12:50:00,67.35,67.38,67.35,67.38,1800.0,56.6038,56.629,56.6038,56.629,1800.0
2013-11-13 12:55:00,67.41,67.41,67.38,67.38,1900.0,56.6542,56.6542,56.629,56.629,1900.0
2013-11-13 13:00:00,67.4,67.45,67.4,67.45,3600.0,56.6458,56.6879,56.6458,56.6879,3600.0
2013-11-13 13:05:00,67.47,67.47,67.46,67.46,2300.0,56.7047,56.7047,56.6963,56.6963,2300.0
2013-11-13 13:10:00,67.46,67.46,67.37,67.37,6600.0,56.6963,56.6963,56.6206,56.6206,6600.0
2013-11-13 13:15:00,67.37,67.37,67.35,67.36,1100.0,56.6206,56.6206,56.6038,56.6122,1100.0
2013-11-13 13:20:00,67.38,67.39,67.37,67.37,1800.0,56.629,56.6374,56.6206,56.6206,1800.0
2013-11-13 13:25:00,67.37,67.4,67.36,67.4,3100.0,56.6206,56.6458,56.6122,56.6458,3100.0
2013-11-13 13:30:00,67.38,67.43,67.37,67.43,1900.0,56.629,56.671,56.6206,56.671,1900.0
2013-11-13 13:35:00,67.42,67.42,67.4,67.42,2700.0,56.6626,56.6626,56.6458,56.6626,2700.0
2013-11-13 13:40:00,67.4,67.41,67.39,67.4,1300.0,56.6458,56.6542,56.6374,56.6458,1300.0
2013-11-13 13:45:00,67.4,67.48,67.4,67.48,2300.0,56.6458,56.7131,56.6458,56.7131,2300.0
2013-11-13 13:50:00,67.47,67.47,67.46,67.46,400.0,56.7047,56.7047,56.6963,56.6963,400.0
2013-11-13 13:55:00,67.44,67.49,67.44,67.49,2800.0,56.6795,56.7215,56.6795,56.7215,2800.0
2013-11-13 14:00:00,67.49,67.49,67.46,67.49,3800.0,56.7215,56.7215,56.6963,56.7215,3800.0
2013-11-13 14:05:00,67.47,67.49,67.47,67.48,2300.0,56.7047,56.7215,56.7047,56.7131,2300.0
2013-11-13 14:10:00,67.47,67.5,67.44,67.44,3600.0,56.7047,56.7299,56.6795,56.6795,3600.0
2013-11-13 14:15:00,67.44,67.48,67.42,67.44,4200.0,56.6795,56.7131,56.6626,56.6795,4200.0
2013-11-13 14:20:00,67.47,67.52,67.47,67.52,3600.0,56.7047,56.7467,56.7047,56.7467,3600.0
2013-11-13 14:25:00,67.51,67.56,67.51,67.52,2700.0,56.7383,56.7803,56.7383,56.7467,2700.0
2013-11-13 14:30:00,67.52,67.59,67.52,67.58,2800.0,56.7467,56.8055,56.7467,56.7971,2800.0
2013-11-13 14:35:00,67.57,67.57,67.52,67.52,1900.0,56.7887,56.7887,56.7467,56.7467,1900.0
2013-11-13 14:40:00,67.5,67.52,67.45,67.46,3200.0,56.7299,56.7467,56.6879,56.6963,3200.0
2013-11-13 14:45:00,67.45,67.45,67.42,67.43,3000.0,56.6879,56.6879,56.6626,56.671,3000.0
2013-11-13 14:50:00,67.42,67.48,67.41,67.48,2400.0,56.6626,56.7131,56.6542,56.7131,2400.0
2013-11-13 14:55:00,67.47,67.47,67.45,67.47,1400.0,56.7047,56.7047,56.6879,56.7047,1400.0
2013-11-13 15:00:00,67.45,67.46,67.45,67.45,2800.0,56.6879,56.6963,56.6879,56.6879,2800.0
2013-11-13 15:05:00,67.44,67.44,67.34,67.37,4600.0,56.6795,56.6795,56.5954,56.6206,4600.0
2013-11-13 15:10:00,67.36,67.42,67.36,67.42,4200.0,56.6122,56.6626,56.6122,56.6626,4200.0
2013-11-13 15:15:00,67.42,67.44,67.4,67.44,1600.0,56.6626,56.6795,56.6458,56.6795,1600.0
2013-11-13 15:20:00,67.44,67.46,67.43,67.46,2600.0,56.6795,56.6963,56.671,56.6963,2600.0
2013-11-13 15:25:00,67.46,67.46,67.41,67.42,2100.0,56.6963,56.6963,56.6542,56.6626,2100.0
2013-11-13 15:30:00,67.42,67.47,67.41,67.47,4100.0,56.6626,56.7047,56.6542,56.7047,4100.0
2013-11-13 15:35:00,67.45,67.46,67.42,67.45,7700.0,56.6879,56.6963,56.6626,56.6879,7700.0
2013-11-13 15:40:00,67.44,67.48,67.41,67.41,7100.0,56.6795,56.7131,56.6542,56.6542,7100.0
2013-11-13 15:45:00,67.41,67.49,67.41,67.43,11500.0,56.6542,56.7215,56.6542,56.671,11500.0
2013-11-13 15:50:00,67.42,67.44,67.38,67.4,20200.0,56.6626,56.6795,56.629,56.6458,20200.0
2013-11-13 15:55:00,67.4,67.43,67.34,67.41,51400.0,56.6458,56.671,56.5954,56.6542,51400.0
2013-11-14 09:30:00,67.57,67.57,67.4,67.43,2100.0,56.7887,56.7887,56.6458,56.671,2100.0
2013-11-14 09:35:00,67.61,67.61,67.56,67.56,300.0,56.8223,56.8223,56.7803,56.7803,300.0
2013-11-14 09:40:00,67.59,67.59,67.41,67.45,2600.0,56.8055,56.8055,56.6542,56.6879,2600.0
2013-11-14 09:45:00,67.47,67.47,67.36,67.42,3200.0,56.7047,56.7047,56.6122,56.6626,3200.0
2013-11-14 09:50:00,67.44,67.58,67.44,67.58,500.0,56.6795,56.7971,56.6795,56.7971,500.0
2013-11-14 09:55:00,67.57,67.57,67.49,67.54,2500.0,56.7887,56.7887,56.7215,56.7635,2500.0
2013-11-14 10:00:00,67.53,67.53,67.39,67.43,8800.0,56.7551,56.7551,56.6374,56.671,8800.0
2013-11-14 10:05:00,67.42,67.49,67.39,67.43,5900.0,56.6626,56.7215,56.6374,56.671,5900.0
2013-11-14 10:10:00,67.47,67.65,67.47,67.63,4100.0,56.7047,56.8559,56.7047,56.8391,4100.0
2013-11-14 10:15:00,67.68,67.74,67.68,67.72,1500.0,56.8812,56.9316,56.8812,56.9148,1500.0
2013-11-14 10:20:00,67.73,67.73,67.59,67.59,6900.0,56.9232,56.9232,56.8055,56.8055,6900.0
2013-11-14 10:25:00,67.62,67.65,67.56,67.56,4600.0,56.8307,56.8559,56.7803,56.7803,4600.0
2013-11-14 10:30:00,67.56,67.73,67.52,67.73,5900.0,56.7803,56.9232,56.7467,56.9232,5900.0
2013-11-14 10:35:00,67.83,67.83,67.81,67.81,2500.0,57.0072,57.0072,56.9904,56.9904,2500.0
2013-11-14 10:40:00,67.8,67.81,67.77,67.8,700.0,56.982,56.9904,56.9568,56.982,700.0
2013-11-14 10:45:00,67.8,67.86,67.77,67.86,1700.0,56.982,57.0324,56.9568,57.0324,1700.0
2013-11-14 10:50:00,67.8,67.8,67.75,67.75,1200.0,56.982,56.982,56.94,56.94,1200.0
2013-11-14 10:55:00,67.76,67.82,67.75,67.82,2500.0,56.9484,56.9988,56.94,56.9988,2500.0
2013-11-14 11:00:00,67.78,67.81,67.73,67.81,2000.0,56.9652,56.9904,56.9232,56.9904,2000.0
2013-11-14 11:05:00,67.85,67.9,67.81,67.85,12900.0,57.024,57.0661,56.9904,57.024,12900.0
2013-11-14 11:10:00,67.83,67.87,67.81,67.84,4700.0,57.0072,57.0408,56.9904,57.0156,4700.0
2013-11-14 11:15:00,67.87,67.91,67.86,67.86,3500.0,57.0408,57.0745,57.0324,57.0324,3500.0
2013-11-14 11:20:00,67.88,67.9,67.84,67.88,9600.0,57.0492,57.0661,57.0156,57.0492,9600.0
2013-11-14 11:25:00,67.86,67.86,67.77,67.77,1800.0,57.0324,57.0324,56.9568,56.9568,1800.0
2013-11-14 11:30:00,67.77,67.77,67.66,67.68,6300.0,56.9568,56.9568,56.8644,56.8812,6300.0
2013-11-14 11:35:00,67.65,67.65,67.63,67.65,2500.0,56.8559,56.8559,56.8391,56.8559,2500.0
2013-11-14 11:40:00,67.67,67.69,67.67,67.69,500.0,56.8728,56.8896,56.8728,56.8896,500.0
2013-11-14 11:45:00,67.76,67.76,67.76,67.76,100.0,56.9484,56.9484,56.9484,56.9484,100.0
2013-11-14 11:50:00,67.78,67.79,67.78,67.78,800.0,56.9652,56.9736,56.9652,56.9652,800.0
2013-11-14 11:55:00,67.75,67.8,67.73,67.8,800.0,56.94,56.982,56.9232,56.982,800.0
2013-11-14 12:00:00,67.72,67.72,67.7,67.7,300.0,56.9148,56.9148,56.898,56.898,300.0
2013-11-14 12:05:00,67.7,67.77,67.67,67.71,1300.0,56.898,56.9568,56.8728,56.9064,1300.0
2013-11-14 12:10:00,67.74,67.76,67.73,67.73,500.0,56.9316,56.9484,56.9232,56.9232,500.0
2013-11-14 12:15:00,67.72,67.78,67.7,67.74,15600.0,56.9148,56.9652,56.898,56.9316,15600.0
2013-11-14 12:20:00,67.71,67.71,67.67,67.67,700.0,56.9064,56.9064,56.8728,56.8728,700.0
2013-11-14 12:25:00,67.66,67.68,67.66,67.67,300.0,56.8644,56.8812,56.8644,56.8728,300.0
2013-11-14 12:30:00,67.69,67.7,67.66,67.7,2900.0,56.8896,56.898,56.8644,56.898,2900.0
2013-11-14 12:35:00,67.7,67.7,67.68,67.68,400.0,56.898,56.898,56.8812,56.8812,400.0
2013-11-14 12:40:00,67.67,67.67,67.6,67.6,2100.0,56.8728,56.8728,56.8139,56.8139,2100.0
2013-11-14 12:45:00,67.59,67.59,67.55,67.56,2600.0,56.8055,56.8055,56.7719,56.7803,2600.0
2013-11-14 12:50:00,67.54,67.54,67.52,67.52,2000.0,56.7635,56.7635,56.7467,56.7467,2000.0
2013-11-14 12:55:00,67.54,67.56,67.5,67.5,4200.0,56.7635,56.7803,56.7299,56.7299,4200.0
2013-11-14 13:00:00,67.49,67.54,67.49,67.53,2600.0,56.7215,56.7635,56.7215,56.7551,2600.0
2013-11-14 13:05:00,67.52,67.53,67.51,67.51,2800.0,56.7467,56.7551,56.7383,56.7383,2800.0
2013-11-14 13:10:00,67.51,67.51,67.46,67.46,5100.0,56.7383,56.7383,56.6963,56.6963,5100.0
2013-11-14 13:15:00,67.47,67.48,67.45,67.45,3000.0,56.7047,56.7131,56.6879,56.6879,3000.0
2013-11-14 13:20:00,67.47,67.47,67.43,67.43,1300.0,56.7047,56.7047,56.671,56.671,1300.0
2013-11-14 13:25:00,67.43,67.48,67.43,67.45,3000.0,56.671,56.7131,56.671,56.6879,3000.0
2013-11-14 13:30:00,67.44,67.47,67.44,67.45,2500.0,56.6795,56.7047,56.6795,56.6879,2500.0
2013-11-14 13:35:00,67.46,67.46,67.43,67.43,1400.0,56.6963,56.6963,56.671,56.671,1400.0
2013-11-14 13:40:00,67.43,67.48,67.43,67.48,3000.0,56.671,56.7131,56.671,56.7131,3000.0
2013-11-14 13:45:00,67.5,67.56,67.5,67.52,2700.0,56.7299,56.7803,56.7299,56.7467,2700.0
2013-11-14 13:50:00,67.52,67.55,67.52,67.55,1000.0,56.7467,56.7719,56.7467,56.7719,1000.0
2013-11-14 13:55:00,67.54,67.54,67.48,67.5,1700.0,56.7635,56.7635,56.7131,56.7299,1700.0
2013-11-14 14:00:00,67.49,67.49,67.47,67.49,2900.0,56.7215,56.7215,56.7047,56.7215,2900.0
2013-11-14 14:05:00,67.5,67.5,67.48,67.48,2400.0,56.7299,56.7299,56.7131,56.7131,2400.0
2013-11-14 14:10:00,67.49,67.53,67.49,67.53,3300.0,56.7215,56.7551,56.7215,56.7551,3300.0
2013-11-14 14:15:00,67.52,67.53,67.51,67.52,2300.0,56.7467,56.7551,56.7383,56.7467,2300.0
2013-11-14 14:20:00,67.52,67.55,67.52,67.53,2200.0,56.7467,56.7719,56.7467,56.7551,2200.0
2013-11-14 14:25:00,67.52,67.55,67.52,67.55,2800.0,56.7467,56.7719,56.7467,56.7719,2800.0
2013-11-14 14:30:00,67.53,67.53,67.44,67.44,3500.0,56.7551,56.7551,56.6795,56.6795,3500.0
2013-11-14 14:35:00,67.43,67.47,67.43,67.46,4600.0,56.671,56.7047,56.671,56.6963,4600.0
2013-11-14 14:40:00,67.43,67.45,67.4,67.4,2400.0,56.671,56.6879,56.6458,56.6458,2400.0
2013-11-14 14:45:00,67.41,67.46,67.39,67.46,4800.0,56.6542,56.6963,56.6374,56.6963,4800.0
2013-11-14 14:50:00,67.45,67.49,67.45,67.47,4500.0,56.6879,56.7215,56.6879,56.7047,4500.0
2013-11-14 14:55:00,67.47,67.48,67.45,67.48,2600.0,56.7047,56.7131,56.6879,56.7131,2600.0
2013-11-14 15:00:00,67.5,67.5,67.48,67.48,2500.0,56.7299,56.7299,56.7131,56.7131,2500.0
2013-11-14 15:05:00,67.47,67.52,67.46,67.48,14000.0,56.7047,56.7467,56.6963,56.7131,14000.0
2013-11-14 15:10:00,67.48,67.48,67.44,67.44,9500.0,56.7131,56.7131,56.6795,56.6795,9500.0
2013-11-14 15:15:00,67.44,67.44,67.39,67.39,5200.0,56.6795,56.6795,56.6374,56.6374,5200.0
2013-11-14 15:20:00,67.38,67.38,67.34,67.36,10600.0,56.629,56.629,56.5954,56.6122,10600.0
2013-11-14 15:25:00,67.36,67.39,67.36,67.37,6900.0,56.6122,56.6374,56.6122,56.6206,6900.0
2013-11-14 15:30:00,67.37,67.37,67.29,67.32,9100.0,56.6206,56.6206,56.5534,56.5786,9100.0
2013-11-14 15:35:00,67.33,67.37,67.31,67.37,2100.0,56.587,56.6206,56.5702,56.6206,2100.0
2013-11-14 15:40:00,67.38,67.47,67.38,67.46,5900.0,56.629,56.7047,56.629,56.6963,5900.0
2013-11-14 15:45:00,67.47,67.48,67.46,67.47,7600.0,56.7047,56.7131,56.6963,56.7047,7600.0
2013-11-14 15:50:00,67.48,67.51,67.47,67.51,9300.0,56.7131,56.7383,56.7047,56.7383,9300.0
2013-11-14 15:55:00,67.51,67.57,67.5,67.55,20700.0,56.7383,56.7887,56.7299,56.7719,20700.0
2013-11-15 09:30:00,67.51,67.63,67.51,67.59,3200.0,56.7383,56.8391,56.7383,56.8055,3200.0
2013-11-15 09:35:00,67.54,67.56,67.49,67.49,3200.0,56.7635,56.7803,56.7215,56.7215,3200.0
2013-11-15 09:40:00,67.45,67.64,67.43,67.57,7400.0,56.6879,56.8475,56.671,56.7887,7400.0
2013-11-15 09:45:00,67.56,67.61,67.46,67.54,6900.0,56.7803,56.8223,56.6963,56.7635,6900.0
2013-11-15 09:50:00,67.54,67.57,67.52,67.52,1200.0,56.7635,56.7887,56.7467,56.7467,1200.0
2013-11-15 09:55:00,67.49,67.49,67.45,67.45,1500.0,56.7215,56.7215,56.6879,56.6879,1500.0
2013-11-15 10:00:00,67.48,67.51,67.4,67.51,4700.0,56.7131,56.7383,56.6458,56.7383,4700.0
2013-11-15 10:05:00,67.48,67.49,67.47,67.49,600.0,56.7131,56.7215,56.7047,56.7215,600.0
2013-11-15 10:10:00,67.49,67.53,67.44,67.49,13300.0,56.7215,56.7551,56.6795,56.7215,13300.0
2013-11-15 10:15:00,67.44,67.44,67.32,67.33,4300.0,56.6795,56.6795,56.5786,56.587,4300.0
2013-11-15 10:20:00,67.33,67.33,67.33,67.33,100.0,56.587,56.587,56.587,56.587,100.0
2013-11-15 10:25:00,67.39,67.44,67.35,67.4,10100.0,56.6374,56.6795,56.6038,56.6458,10100.0
2013-11-15 10:30:00,67.37,67.44,67.35,67.39,3900.0,56.6206,56.6795,56.6038,56.6374,3900.0
2013-11-15 10:35:00,67.39,67.43,67.37,67.39,900.0,56.6374,56.671,56.6206,56.6374,900.0
2013-11-15 10:40:00,67.47,67.55,67.46,67.55,2500.0,56.7047,56.7719,56.6963,56.7719,2500.0
2013-11-15 10:45:00,67.51,67.54,67.49,67.5,2500.0,56.7383,56.7635,56.7215,56.7299,2500.0
2013-11-15 10:50:00,67.49,67.53,67.49,67.49,800.0,56.7215,56.7551,56.7215,56.7215,800.0
2013-11-15 10:55:00,67.52,67.57,67.45,67.51,18500.0,56.7467,56.7887,56.6879,56.7383,18500.0
2013-11-15 11:00:00,67.51,67.51,67.49,67.49,200.0,56.7383,56.7383,56.7215,56.7215,200.0
2013-11-15 11:05:00,67.52,67.57,67.48,67.57,4400.0,56.7467,56.7887,56.7131,56.7887,4400.0
2013-11-15 11:10:00,67.56,67.61,67.55,67.56,4200.0,56.7803,56.8223,56.7719,56.7803,4200.0
2013-11-15 11:15:00,67.56,67.6,67.55,67.59,5200.0,56.7803,56.8139,56.7719,56.8055,5200.0
2013-11-15 11:20:00,67.57,67.61,67.55,67.6,2800.0,56.7887,56.8223,56.7719,56.8139,2800.0
2013-11-15 11:25:00,67.61,67.64,67.57,67.57,4900.0,56.8223,56.8475,56.7887,56.7887,4900.0
2013-11-15 11:30:00,67.58,67.58,67.56,67.56,200.0,56.7971,56.7971,56.7803,56.7803,200.0
2013-11-15 11:35:00,67.58,67.62,67.53,67.53,13700.0,56.7971,56.8307,56.7551,56.7551,13700.0
2013-11-15 11:40:00,67.54,67.56,67.54,67.56,2300.0,56.7635,56.7803,56.7635,56.7803,2300.0
2013-11-15 11:45:00,67.57,67.57,67.52,67.53,3200.0,56.7887,56.7887,56.7467,56.7551,3200.0
2013-11-15 11:50:00,67.53,67.53,67.5,67.5,800.0,56.7551,56.7551,56.7299,56.7299,800.0
2013-11-15 11:55:00,67.51,67.52,67.51,67.52,600.0,56.7383,56.7467,56.7383,56.7467,600.0
2013-11-15 12:00:00,67.56,67.56,67.5,67.5,1000.0,56.7803,56.7803,56.7299,56.7299,1000.0
2013-11-15 12:05:00,67.5,67.51,67.46,67.47,2100.0,56.7299,56.7383,56.6963,56.7047,2100.0
2013-11-15 12:10:00,67.47,67.49,67.45,67.45,2900.0,56.7047,56.7215,56.6879,56.6879,2900.0
2013-11-15 12:15:00,67.45,67.45,67.44,67.44,1100.0,56.6879,56.6879,56.6795,56.6795,1100.0
2013-11-15 12:20:00,67.44,67.46,67.39,67.39,1600.0,56.6795,56.6963,56.6374,56.6374,1600.0
2013-11-15 12:25:00,67.38,67.38,67.35,67.35,1700.0,56.629,56.629,56.6038,56.6038,1700.0
2013-11-15 12:30:00,67.36,67.36,67.36,67.36,200.0,56.6122,56.6122,56.6122,56.6122,200.0
2013-11-15 12:35:00,67.37,67.42,67.37,67.4,3600.0,56.6206,56.6626,56.6206,56.6458,3600.0
2013-11-15 12:40:00,67.42,67.45,67.4,67.42,1300.0,56.6626,56.6879,56.6458,56.6626,1300.0
2013-11-15 12:45:00,67.42,67.46,67.42,67.42,1500.0,56.6626,56.6963,56.6626,56.6626,1500.0
2013-11-15 12:50:00,67.41,67.44,67.41,67.41,700.0,56.6542,56.6795,56.6542,56.6542,700.0
2013-11-15 12:55:00,67.44,67.45,67.42,67.44,1400.0,56.6795,56.6879,56.6626,56.6795,1400.0
2013-11-15 13:00:00,67.46,67.5,67.46,67.47,1800.0,56.6963,56.7299,56.6963,56.7047,1800.0
2013-11-15 13:05:00,67.49,67.52,67.47,67.47,3300.0,56.7215,56.7467,56.7047,56.7047,3300.0
2013-11-15 13:10:00,67.47,67.53,67.47,67.53,400.0,56.7047,56.7551,56.7047,56.7551,400.0
2013-11-15 13:15:00,67.49,67.49,67.46,67.49,3500.0,56.7215,56.7215,56.6963,56.7215,3500.0
2013-11-15 13:20:00,67.48,67.48,67.48,67.48,500.0,56.7131,56.7131,56.7131,56.7131,500.0
2013-11-15 13:25:00,67.47,67.49,67.47,67.49,500.0,56.7047,56.7215,56.7047,56.7215,500.0
2013-11-15 13:30:00,67.47,67.54,67.47,67.52,1800.0,56.7047,56.7635,56.7047,56.7467,1800.0
2013-11-15 13:35:00,67.53,67.55,67.53,67.53,2100.0,56.7551,56.7719,56.7551,56.7551,2100.0
2013-11-15 13:40:00,67.53,67.57,67.53,67.54,700.0,56.7551,56.7887,56.7551,56.7635,700.0
2013-11-15 13:45:00,67.55,67.57,67.53,67.57,10200.0,56.7719,56.7887,56.7551,56.7887,10200.0
2013-11-15 13:50:00,67.54,67.54,67.54,67.54,100.0,56.7635,56.7635,56.7635,56.7635,100.0
2013-11-15 13:55:00,67.55,67.55,67.55,67.55,900.0,56.7719,56.7719,56.7719,56.7719,900.0
2013-11-15 14:00:00,67.53,67.55,67.53,67.55,500.0,56.7551,56.7719,56.7551,56.7719,500.0
2013-11-15 14:05:00,67.58,67.59,67.54,67.54,4600.0,56.7971,56.8055,56.7635,56.7635,4600.0
2013-11-15 14:10:00,67.56,67.58,67.55,67.58,2100.0,56.7803,56.7971,56.7719,56.7971,2100.0
2013-11-15 14:15:00,67.58,67.58,67.54,67.56,1400.0,56.7971,56.7971,56.7635,56.7803,1400.0
2013-11-15 14:20:00,67.58,67.61,67.58,67.6,2900.0,56.7971,56.8223,56.7971,56.8139,2900.0
2013-11-15 14:25:00,67.61,67.64,67.6,67.64,1700.0,56.8223,56.8475,56.8139,56.8475,1700.0
2013-11-15 14:30:00,67.68,67.68,67.66,67.67,2400.0,56.8812,56.8812,56.8644,56.8728,2400.0
2013-11-15 14:35:00,67.66,67.66,67.63,67.63,1500.0,56.8644,56.8644,56.8391,56.8391,1500.0
2013-11-15 14:40:00,67.65,67.66,67.64,67.66,3900.0,56.8559,56.8644,56.8475,56.8644,3900.0
2013-11-15 14:45:00,67.65,67.65,67.62,67.62,1400.0,56.8559,56.8559,56.8307,56.8307,1400.0
2013-11-15 14:50:00,67.61,67.61,67.56,67.57,1200.0,56.8223,56.8223,56.7803,56.7887,1200.0
2013-11-15 14:55:00,67.56,67.56,67.56,67.56,100.0,56.7803,56.7803,56.7803,56.7803,100.0
2013-11-15 15:00:00,67.57,67.6,67.57,67.6,1700.0,56.7887,56.8139,56.7887,56.8139,1700.0
2013-11-15 15:05:00,67.6,67.6,67.55,67.58,1900.0,56.8139,56.8139,56.7719,56.7971,1900.0
2013-11-15 15:10:00,67.6,67.6,67.57,67.57,1300.0,56.8139,56.8139,56.7887,56.7887,1300.0
2013-11-15 15:15:00,67.59,67.59,67.57,67.57,1200.0,56.8055,56.8055,56.7887,56.7887,1200.0
2013-11-15 15:20:00,67.6,67.61,67.59,67.61,1700.0,56.8139,56.8223,56.8055,56.8223,1700.0
2013-11-15 15:25:00,67.61,67.61,67.6,67.6,1500.0,56.8223,56.8223,56.8139,56.8139,1500.0
2013-11-15 15:30:00,67.61,67.63,67.61,67.62,2200.0,56.8223,56.8391,56.8223,56.8307,2200.0
2013-11-15 15:35:00,67.63,67.63,67.58,67.58,3000.0,56.8391,56.8391,56.7971,56.7971,3000.0
2013-11-15 15:40:00,67.58,67.6,67.56,67.56,3100.0,56.7971,56.8139,56.7803,56.7803,3100.0
2013-11-15 15:45:00,67.57,67.57,67.52,67.54,13300.0,56.7887,56.7887,56.7467,56.7635,13300.0
2013-11-15 15:50:00,67.55,67.59,67.54,67.56,15500.0,56.7719,56.8055,56.7635,56.7803,15500.0
2013-11-15 15:55:00,67.56,67.61,67.53,67.54,43700.0,56.7803,56.8223,56.7551,56.7635,43700.0
2013-11-18 09:30:00,67.77,67.77,67.62,67.62,1800.0,56.9568,56.9568,56.8307,56.8307,1800.0
2013-11-18 09:35:00,67.62,67.62,67.62,67.62,0.0,56.8307,56.8307,56.8307,56.8307,0.0
2013-11-18 09:40:00,67.77,67.77,67.77,67.77,100.0,56.9568,56.9568,56.9568,56.9568,100.0
2013-11-18 09:45:00,67.79,67.79,67.69,67.69,500.0,56.9736,56.9736,56.8896,56.8896,500.0
2013-11-18 09:50:00,67.65,67.77,67.65,67.73,6200.0,56.8559,56.9568,56.8559,56.9232,6200.0
2013-11-18 09:55:00,67.61,67.67,67.56,67.56,6500.0,56.8223,56.8728,56.7803,56.7803,6500.0
2013-11-18 10:00:00,67.54,67.54,67.45,67.52,4500.0,56.7635,56.7635,56.6879,56.7467,4500.0
2013-11-18 10:05:00,67.51,67.57,67.43,67.45,18000.0,56.7383,56.7887,56.671,56.6879,18000.0
2013-11-18 10:10:00,67.45,67.49,67.4,67.45,6500.0,56.6879,56.7215,56.6458,56.6879,6500.0
2013-11-18 10:15:00,67.44,67.44,67.35,67.41,3300.0,56.6795,56.6795,56.6038,56.6542,3300.0
2013-11-18 10:20:00,67.48,67.48,67.27,67.27,4500.0,56.7131,56.7131,56.5366,56.5366,4500.0
2013-11-18 10:25:00,67.26,67.47,67.25,67.41,19100.0,56.5282,56.7047,56.5198,56.6542,19100.0
2013-11-18 10:30:00,67.48,67.54,67.39,67.52,24100.0,56.7131,56.7635,56.6374,56.7467,24100.0
2013-11-18 10:35:00,67.48,67.62,67.48,67.61,20100.0,56.7131,56.8307,56.7131,56.8223,20100.0
2013-11-18 10:40:00,67.6,67.6,67.54,67.54,1400.0,56.8139,56.8139,56.7635,56.7635,1400.0
2013-11-18 10:45:00,67.57,67.57,67.56,67.56,500.0,56.7887,56.7887,56.7803,56.7803,500.0
2013-11-18 10:50:00,67.61,67.67,67.61,67.65,1500.0,56.8223,56.8728,56.8223,56.8559,1500.0
2013-11-18 10:55:00,67.66,67.71,67.65,67.71,1100.0,56.8644,56.9064,56.8559,56.9064,1100.0
2013-11-18 11:00:00,67.72,67.82,67.72,67.82,1800.0,56.9148,56.9988,56.9148,56.9988,1800.0
2013-11-18 11:05:00,67.82,67.82,67.74,67.74,1200.0,56.9988,56.9988,56.9316,56.9316,1200.0
2013-11-18 11:10:00,67.73,67.75,67.71,67.73,4000.0,56.9232,56.94,56.9064,56.9232,4000.0
2013-11-18 11:15:00,67.73,67.76,67.73,67.76,1000.0,56.9232,56.9484,56.9232,56.9484,1000.0
2013-11-18 11:20:00,67.77,67.81,67.76,67.76,2100.0,56.9568,56.9904,56.9484,56.9484,2100.0
2013-11-18 11:25:00,67.75,67.77,67.74,67.75,1200.0,56.94,56.9568,56.9316,56.94,1200.0
2013-11-18 11:30:00,67.79,67.81,67.74,67.76,12200.0,56.9736,56.9904,56.9316,56.9484,12200.0
2013-11-18 11:35:00,67.78,67.79,67.73,67.73,8300.0,56.9652,56.9736,56.9232,56.9232,8300.0
2013-11-18 11:40:00,67.7,67.71,67.69,67.69,500.0,56.898,56.9064,56.8896,56.8896,500.0
2013-11-18 11:45:00,67.7,67.72,67.69,67.72,1000.0,56.898,56.9148,56.8896,56.9148,1000.0
2013-11-18 11:50:00,67.71,67.72,67.71,67.71,1100.0,56.9064,56.9148,56.9064,56.9064,1100.0
2013-11-18 11:55:00,67.69,67.69,67.69,67.69,200.0,56.8896,56.8896,56.8896,56.8896,200.0
2013-11-18 12:00:00,67.68,67.68,67.67,67.67,200.0,56.8812,56.8812,56.8728,56.8728,200.0
2013-11-18 12:05:00,67.66,67.66,67.64,67.64,1400.0,56.8644,56.8644,56.8475,56.8475,1400.0
2013-11-18 12:10:00,67.63,67.63,67.63,67.63,100.0,56.8391,56.8391,56.8391,56.8391,100.0
2013-11-18 12:15:00,67.63,67.63,67.63,67.63,200.0,56.8391,56.8391,56.8391,56.8391,200.0
2013-11-18 12:20:00,67.62,67.71,67.62,67.71,4400.0,56.8307,56.9064,56.8307,56.9064,4400.0
2013-11-18 12:25:00,67.69,67.73,67.67,67.72,9500.0,56.8896,56.9232,56.8728,56.9148,9500.0
2013-11-18 12:30:00,67.71,67.78,67.71,67.78,2500.0,56.9064,56.9652,56.9064,56.9652,2500.0
2013-11-18 12:35:00,67.75,67.75,67.66,67.66,1400.0,56.94,56.94,56.8644,56.8644,1400.0
2013-11-18 12:40:00,67.66,67.66,67.64,67.64,700.0,56.8644,56.8644,56.8475,56.8475,700.0
2013-11-18 12:45:00,67.65,67.67,67.65,67.66,1600.0,56.8559,56.8728,56.8559,56.8644,1600.0
2013-11-18 12:50:00,67.64,67.67,67.64,67.65,1600.0,56.8475,56.8728,56.8475,56.8559,1600.0
2013-11-18 12:55:00,67.66,67.66,67.66,67.66,200.0,56.8644,56.8644,56.8644,56.8644,200.0
2013-11-18 13:00:00,67.66,67.67,67.64,67.67,800.0,56.8644,56.8728,56.8475,56.8728,800.0
2013-11-18 13:05:00,67.68,67.68,67.66,67.66,300.0,56.8812,56.8812,56.8644,56.8644,300.0
2013-11-18 13:10:00,67.67,67.7,67.67,67.7,600.0,56.8728,56.898,56.8728,56.898,600.0
2013-11-18 13:15:00,67.69,67.69,67.69,67.69,400.0,56.8896,56.8896,56.8896,56.8896,400.0
2013-11-18 13:20:00,67.69,67.71,67.69,67.71,500.0,56.8896,56.9064,56.8896,56.9064,500.0
2013-11-18 13:25:00,67.73,67.74,67.71,67.71,2000.0,56.9232,56.9316,56.9064,56.9064,2000.0
2013-11-18 13:30:00,67.69,67.69,67.67,67.67,200.0,56.8896,56.8896,56.8728,56.8728,200.0
2013-11-18 13:35:00,67.68,67.68,67.68,67.68,100.0,56.8812,56.8812,56.8812,56.8812,100.0
2013-11-18 13:40:00,67.67,67.67,67.64,67.64,1000.0,56.8728,56.8728,56.8475,56.8475,1000.0
2013-11-18 13:45:00,67.62,67.65,67.62,67.64,3200.0,56.8307,56.8559,56.8307,56.8475,3200.0
2013-11-18 13:50:00,67.62,67.62,67.62,67.62,600.0,56.8307,56.8307,56.8307,56.8307,600.0
2013-11-18 13:55:00,67.63,67.67,67.63,67.67,1000.0,56.8391,56.8728,56.8391,56.8728,1000.0
2013-11-18 14:00:00,67.68,67.68,67.67,67.68,400.0,56.8812,56.8812,56.8728,56.8812,400.0
2013-11-18 14:05:00,67.67,67.72,67.67,67.72,700.0,56.8728,56.9148,56.8728,56.9148,700.0
2013-11-18 14:10:00,67.72,67.72,67.68,67.68,1100.0,56.9148,56.9148,56.8812,56.8812,1100.0
2013-11-18 14:15:00,67.69,67.69,67.67,67.68,900.0,56.8896,56.8896,56.8728,56.8812,900.0
2013-11-18 14:20:00,67.69,67.7,67.69,67.7,400.0,56.8896,56.898,56.8896,56.898,400.0
2013-11-18 14:25:00,67.71,67.74,67.71,67.72,2000.0,56.9064,56.9316,56.9064,56.9148,2000.0
2013-11-18 14:30:00,67.71,67.72,67.69,67.69,900.0,56.9064,56.9148,56.8896,56.8896,900.0
2013-11-18 14:35:00,67.68,67.68,67.68,67.68,900.0,56.8812,56.8812,56.8812,56.8812,900.0
2013-11-18 14:40:00,67.67,67.67,67.59,67.59,1200.0,56.8728,56.8728,56.8055,56.8055,1200.0
2013-11-18 14:45:00,67.59,67.59,67.53,67.55,3700.0,56.8055,56.8055,56.7551,56.7719,3700.0
2013-11-18 14:50:00,67.56,67.6,67.56,67.59,2100.0,56.7803,56.8139,56.7803,56.8055,2100.0
2013-11-18 14:55:00,67.59,67.6,67.53,67.53,2000.0,56.8055,56.8139,56.7551,56.7551,2000.0
2013-11-18 15:00:00,67.53,67.54,67.52,67.54,1900.0,56.7551,56.7635,56.7467,56.7635,1900.0
2013-11-18 15:05:00,67.56,67.57,67.53,67.53,3000.0,56.7803,56.7887,56.7551,56.7551,3000.0
2013-11-18 15:10:00,67.52,67.52,67.44,67.44,2600.0,56.7467,56.7467,56.6795,56.6795,2600.0
2013-11-18 15:15:00,67.44,67.47,67.37,67.47,5800.0,56.6795,56.7047,56.6206,56.7047,5800.0
2013-11-18 15:20:00,67.47,67.48,67.42,67.42,2400.0,56.7047,56.7131,56.6626,56.6626,2400.0
2013-11-18 15:25:00,67.42,67.42,67.35,67.39,3500.0,56.6626,56.6626,56.6038,56.6374,3500.0
2013-11-18 15:30:00,67.39,67.39,67.31,67.37,5100.0,56.6374,56.6374,56.5702,56.6206,5100.0
2013-11-18 15:35:00,67.38,67.42,67.35,67.42,5800.0,56.629,56.6626,56.6038,56.6626,5800.0
2013-11-18 15:40:00,67.4,67.43,67.36,67.41,4100.0,56.6458,56.671,56.6122,56.6542,4100.0
2013-11-18 15:45:00,67.41,67.47,67.39,67.42,12100.0,56.6542,56.7047,56.6374,56.6626,12100.0
2013-11-18 15:50:00,67.42,67.48,67.41,67.41,12600.0,56.6626,56.7131,56.6542,56.6542,12600.0
2013-11-18 15:55:00,67.4,67.6,67.36,67.56,47500.0,56.6458,56.8139,56.6122,56.7803,47500.0
2013-11-19 09:30:00,67.47,67.53,67.23,67.34,1900.0,56.7047,56.7551,56.503,56.5954,1900.0
2013-11-19 09:35:00,67.28,67.32,67.28,67.32,700.0,56.545,56.5786,56.545,56.5786,700.0
2013-11-19 09:40:00,67.39,67.47,67.34,67.42,2800.0,56.6374,56.7047,56.5954,56.6626,2800.0
2013-11-19 09:45:00,67.44,67.44,67.24,67.34,4100.0,56.6795,56.6795,56.5114,56.5954,4100.0
2013-11-19 09:50:00,67.36,67.55,67.36,67.55,3300.0,56.6122,56.7719,56.6122,56.7719,3300.0
2013-11-19 09:55:00,67.55,67.55,67.49,67.49,2300.0,56.7719,56.7719,56.7215,56.7215,2300.0
2013-11-19 10:00:00,67.5,67.69,67.5,67.5,7300.0,56.7299,56.8896,56.7299,56.7299,7300.0
2013-11-19 10:05:00,67.5,67.6,67.49,67.57,2700.0,56.7299,56.8139,56.7215,56.7887,2700.0
2013-11-19 10:10:00,67.51,67.55,67.48,67.53,3200.0,56.7383,56.7719,56.7131,56.7551,3200.0
2013-11-19 10:15:00,67.52,67.52,67.46,67.47,5500.0,56.7467,56.7467,56.6963,56.7047,5500.0
2013-11-19 10:20:00,67.44,67.5,67.41,67.49,4700.0,56.6795,56.7299,56.6542,56.7215,4700.0
2013-11-19 10:25:00,67.44,67.51,67.41,67.47,8300.0,56.6795,56.7383,56.6542,56.7047,8300.0
2013-11-19 10:30:00,67.42,67.44,67.41,67.42,2400.0,56.6626,56.6795,56.6542,56.6626,2400.0
2013-11-19 10:35:00,67.41,67.54,67.39,67.49,2700.0,56.6542,56.7635,56.6374,56.7215,2700.0
2013-11-19 10:40:00,67.5,67.51,67.45,67.47,2400.0,56.7299,56.7383,56.6879,56.7047,2400.0
2013-11-19 10:45:00,67.47,67.52,67.46,67.5,1100.0,56.7047,56.7467,56.6963,56.7299,1100.0
2013-11-19 10:50:00,67.49,67.53,67.46,67.53,2000.0,56.7215,56.7551,56.6963,56.7551,2000.0
2013-11-19 10:55:00,67.53,67.53,67.47,67.48,9700.0,56.7551,56.7551,56.7047,56.7131,9700.0
2013-11-19 11:00:00,67.49,67.49,67.43,67.43,1000.0,56.7215,56.7215,56.671,56.671,1000.0
2013-11-19 11:05:00,67.41,67.51,67.41,67.44,2700.0,56.6542,56.7383,56.6542,56.6795,2700.0
2013-11-19 11:10:00,67.42,67.42,67.39,67.39,400.0,56.6626,56.6626,56.6374,56.6374,400.0
2013-11-19 11:15:00,67.38,67.45,67.38,67.44,1600.0,56.629,56.6879,56.629,56.6795,1600.0
2013-11-19 11:20:00,67.41,67.41,67.38,67.38,500.0,56.6542,56.6542,56.629,56.629,500.0
2013-11-19 11:25:00,67.41,67.41,67.3,67.3,5100.0,56.6542,56.6542,56.5618,56.5618,5100.0
2013-11-19 11:30:00,67.3,67.33,67.29,67.33,3000.0,56.5618,56.587,56.5534,56.587,3000.0
2013-11-19 11:35:00,67.33,67.35,67.33,67.35,600.0,56.587,56.6038,56.587,56.6038,600.0
2013-11-19 11:40:00,67.31,67.31,67.23,67.25,2100.0,56.5702,56.5702,56.503,56.5198,2100.0
2013-11-19 11:45:00,67.26,67.26,67.25,67.25,500.0,56.5282,56.5282,56.5198,56.5198,500.0
2013-11-19 11:50:00,67.28,67.31,67.24,67.31,1200.0,56.545,56.5702,56.5114,56.5702,1200.0
2013-11-19 11:55:00,67.31,67.33,67.29,67.29,1300.0,56.5702,56.587,56.5534,56.5534,1300.0
2013-11-19 12:00:00,67.28,67.31,67.25,67.27,7000.0,56.545,56.5702,56.5198,56.5366,7000.0
2013-11-19 12:05:00,67.31,67.36,67.31,67.34,1200.0,56.5702,56.6122,56.5702,56.5954,1200.0
2013-11-19 12:10:00,67.37,67.38,67.35,67.37,1300.0,56.6206,56.629,56.6038,56.6206,1300.0
2013-11-19 12:15:00,67.38,67.39,67.35,67.36,1100.0,56.629,56.6374,56.6038,56.6122,1100.0
2013-11-19 12:20:00,67.37,67.39,67.34,67.37,2600.0,56.6206,56.6374,56.5954,56.6206,2600.0
2013-11-19 12:25:00,67.44,67.44,67.39,67.39,2200.0,56.6795,56.6795,56.6374,56.6374,2200.0
2013-11-19 12:30:00,67.38,67.38,67.34,67.35,1100.0,56.629,56.629,56.5954,56.6038,1100.0
2013-11-19 12:35:00,67.35,67.35,67.33,67.34,1000.0,56.6038,56.6038,56.587,56.5954,1000.0
2013-11-19 12:40:00,67.33,67.33,67.29,67.29,1500.0,56.587,56.587,56.5534,56.5534,1500.0
2013-11-19 12:45:00,67.29,67.3,67.28,67.3,900.0,56.5534,56.5618,56.545,56.5618,900.0
2013-11-19 12:50:00,67.27,67.27,67.26,67.27,1100.0,56.5366,56.5366,56.5282,56.5366,1100.0
2013-11-19 12:55:00,67.26,67.26,67.19,67.19,3700.0,56.5282,56.5282,56.4693,56.4693,3700.0
2013-11-19 13:00:00,67.18,67.26,67.18,67.25,2000.0,56.4609,56.5282,56.4609,56.5198,2000.0
2013-11-19 13:05:00,67.27,67.27,67.22,67.26,2000.0,56.5366,56.5366,56.4946,56.5282,2000.0
2013-11-19 13:10:00,67.26,67.26,67.23,67.23,2000.0,56.5282,56.5282,56.503,56.503,2000.0
2013-11-19 13:15:00,67.26,67.26,67.2,67.23,11300.0,56.5282,56.5282,56.4777,56.503,11300.0
2013-11-19 13:20:00,67.22,67.23,67.12,67.12,3500.0,56.4946,56.503,56.4105,56.4105,3500.0
2013-11-19 13:25:00,67.11,67.13,67.07,67.07,2500.0,56.4021,56.4189,56.3685,56.3685,2500.0
2013-11-19 13:30:00,67.06,67.09,67.02,67.09,1900.0,56.3601,56.3853,56.3265,56.3853,1900.0
2013-11-19 13:35:00,67.07,67.14,67.07,67.09,2600.0,56.3685,56.4273,56.3685,56.3853,2600.0
2013-11-19 13:40:00,67.1,67.13,67.09,67.13,1600.0,56.3937,56.4189,56.3853,56.4189,1600.0
2013-11-19 13:45:00,67.14,67.14,67.09,67.11,2200.0,56.4273,56.4273,56.3853,56.4021,2200.0
2013-11-19 13:50:00,67.08,67.08,66.97,67.04,4900.0,56.3769,56.3769,56.2844,56.3433,4900.0
2013-11-19 13:55:00,67.02,67.09,67.01,67.01,2000.0,56.3265,56.3853,56.3181,56.3181,2000.0
2013-11-19 14:00:00,67.02,67.11,66.95,66.95,8700.0,56.3265,56.4021,56.2676,56.2676,8700.0
2013-11-19 14:05:00,66.96,67.04,66.95,66.97,8300.0,56.276,56.3433,56.2676,56.2844,8300.0
2013-11-19 14:10:00,66.96,66.96,66.93,66.96,3000.0,56.276,56.276,56.2508,56.276,3000.0
2013-11-19 14:15:00,66.94,67.0,66.94,67.0,1300.0,56.2592,56.3097,56.2592,56.3097,1300.0
2013-11-19 14:20:00,67.0,67.01,66.98,66.98,2800.0,56.3097,56.3181,56.2929,56.2929,2800.0
2013-11-19 14:25:00,66.97,66.98,66.91,66.91,1800.0,56.2844,56.2929,56.234,56.234,1800.0
2013-11-19 14:30:00,66.92,66.97,66.92,66.97,4700.0,56.2424,56.2844,56.2424,56.2844,4700.0
2013-11-19 14:35:00,67.0,67.07,67.0,67.05,5700.0,56.3097,56.3685,56.3097,56.3517,5700.0
2013-11-19 14:40:00,67.09,67.12,67.04,67.04,3800.0,56.3853,56.4105,56.3433,56.3433,3800.0
2013-11-19 14:45:00,67.04,67.09,67.04,67.06,4700.0,56.3433,56.3853,56.3433,56.3601,4700.0
2013-11-19 14:50:00,67.03,67.04,67.01,67.04,700.0,56.3349,56.3433,56.3181,56.3433,700.0
2013-11-19 14:55:00,67.04,67.05,67.01,67.04,2000.0,56.3433,56.3517,56.3181,56.3433,2000.0
2013-11-19 15:00:00,67.03,67.1,67.03,67.09,3300.0,56.3349,56.3937,56.3349,56.3853,3300.0
2013-11-19 15:05:00,67.09,67.12,67.07,67.12,8600.0,56.3853,56.4105,56.3685,56.4105,8600.0
2013-11-19 15:10:00,67.11,67.16,67.1,67.16,2400.0,56.4021,56.4441,56.3937,56.4441,2400.0
2013-11-19 15:15:00,67.17,67.22,67.16,67.19,3400.0,56.4525,56.4946,56.4441,56.4693,3400.0
2013-11-19 15:20:00,67.17,67.19,67.14,67.17,3200.0,56.4525,56.4693,56.4273,56.4525,3200.0
2013-11-19 15:25:00,67.17,67.23,67.17,67.23,6600.0,56.4525,56.503,56.4525,56.503,6600.0
2013-11-19 15:30:00,67.23,67.25,67.17,67.19,5600.0,56.503,56.5198,56.4525,56.4693,5600.0
2013-11-19 15:35:00,67.19,67.19,67.18,67.18,3400.0,56.4693,56.4693,56.4609,56.4609,3400.0
2013-11-19 15:40:00,67.17,67.19,67.16,67.19,4700.0,56.4525,56.4693,56.4441,56.4693,4700.0
2013-11-19 15:45:00,67.22,67.23,67.2,67.21,15100.0,56.4946,56.503,56.4777,56.4862,15100.0
2013-11-19 15:50:00,67.21,67.25,67.19,67.2,12000.0,56.4862,56.5198,56.4693,56.4777,12000.0
2013-11-19 15:55:00,67.2,67.22,67.13,67.21,41500.0,56.4777,56.4946,56.4189,56.4862,41500.0
2013-11-20 09:30:00,67.33,67.4,67.2,67.2,1800.0,56.587,56.6458,56.4777,56.4777,1800.0
2013-11-20 09:35:00,67.25,67.25,67.11,67.11,1400.0,56.5198,56.5198,56.4021,56.4021,1400.0
2013-11-20 09:40:00,67.11,67.2,67.06,67.2,1100.0,56.4021,56.4777,56.3601,56.4777,1100.0
2013-11-20 09:45:00,67.14,67.27,67.13,67.25,2000.0,56.4273,56.5366,56.4189,56.5198,2000.0
2013-11-20 09:50:00,67.21,67.21,67.06,67.11,3800.0,56.4862,56.4862,56.3601,56.4021,3800.0
2013-11-20 09:55:00,67.09,67.29,67.09,67.24,2900.0,56.3853,56.5534,56.3853,56.5114,2900.0
2013-11-20 10:00:00,67.23,67.23,67.08,67.17,2400.0,56.503,56.503,56.3769,56.4525,2400.0
2013-11-20 10:05:00,67.19,67.19,67.13,67.18,1700.0,56.4693,56.4693,56.4189,56.4609,1700.0
2013-11-20 10:10:00,67.22,67.23,67.17,67.22,2500.0,56.4946,56.503,56.4525,56.4946,2500.0
2013-11-20 10:15:00,67.27,67.27,67.18,67.18,2900.0,56.5366,56.5366,56.4609,56.4609,2900.0
2013-11-20 10:20:00,67.24,67.44,67.24,67.32,4500.0,56.5114,56.6795,56.5114,56.5786,4500.0
2013-11-20 10:25:00,67.3,67.37,67.19,67.19,1400.0,56.5618,56.6206,56.4693,56.4693,1400.0
2013-11-20 10:30:00,67.2,67.24,67.15,67.18,1600.0,56.4777,56.5114,56.4357,56.4609,1600.0
2013-11-20 10:35:00,67.16,67.22,67.13,67.15,2300.0,56.4441,56.4946,56.4189,56.4357,2300.0
2013-11-20 10:40:00,67.18,67.18,67.15,67.17,400.0,56.4609,56.4609,56.4357,56.4525,400.0
2013-11-20 10:45:00,67.22,67.26,67.19,67.26,2600.0,56.4946,56.5282,56.4693,56.5282,2600.0
2013-11-20 10:50:00,67.26,67.26,67.18,67.19,1400.0,56.5282,56.5282,56.4609,56.4693,1400.0
2013-11-20 10:55:00,67.18,67.18,67.14,67.15,1000.0,56.4609,56.4609,56.4273,56.4357,1000.0
2013-11-20 11:00:00,67.14,67.25,67.11,67.19,6200.0,56.4273,56.5198,56.4021,56.4693,6200.0
2013-11-20 11:05:00,67.19,67.31,67.19,67.31,1300.0,56.4693,56.5702,56.4693,56.5702,1300.0
2013-11-20 11:10:00,67.3,67.3,67.22,67.25,2400.0,56.5618,56.5618,56.4946,56.5198,2400.0
2013-11-20 11:15:00,67.26,67.26,67.22,67.25,1500.0,56.5282,56.5282,56.4946,56.5198,1500.0
2013-11-20 11:20:00,67.22,67.27,67.21,67.25,8800.0,56.4946,56.5366,56.4862,56.5198,8800.0
2013-11-20 11:25:00,67.27,67.34,67.25,67.33,8800.0,56.5366,56.5954,56.5198,56.587,8800.0
2013-11-20 11:30:00,67.32,67.32,67.3,67.31,2600.0,56.5786,56.5786,56.5618,56.5702,2600.0
2013-11-20 11:35:00,67.32,67.36,67.32,67.35,1800.0,56.5786,56.6122,56.5786,56.6038,1800.0
2013-11-20 11:40:00,67.35,67.35,67.33,67.35,3200.0,56.6038,56.6038,56.587,56.6038,3200.0
2013-11-20 11:45:00,67.35,67.35,67.32,67.34,2200.0,56.6038,56.6038,56.5786,56.5954,2200.0
2013-11-20 11:50:00,67.34,67.4,67.34,67.4,3000.0,56.5954,56.6458,56.5954,56.6458,3000.0
2013-11-20 11:55:00,67.38,67.4,67.35,67.35,2000.0,56.629,56.6458,56.6038,56.6038,2000.0
2013-11-20 12:00:00,67.35,67.42,67.34,67.38,3000.0,56.6038,56.6626,56.5954,56.629,3000.0
2013-11-20 12:05:00,67.41,67.44,67.39,67.42,2900.0,56.6542,56.6795,56.6374,56.6626,2900.0
2013-11-20 12:10:00,67.43,67.45,67.42,67.45,1700.0,56.671,56.6879,56.6626,56.6879,1700.0
2013-11-20 12:15:00,67.45,67.51,67.45,67.5,2200.0,56.6879,56.7383,56.6879,56.7299,2200.0
2013-11-20 12:20:00,67.55,67.58,67.54,67.58,1700.0,56.7719,56.7971,56.7635,56.7971,1700.0
2013-11-20 12:25:00,67.56,67.56,67.51,67.51,2500.0,56.7803,56.7803,56.7383,56.7383,2500.0
2013-11-20 12:30:00,67.51,67.52,67.44,67.46,1200.0,56.7383,56.7467,56.6795,56.6963,1200.0
2013-11-20 12:35:00,67.46,67.51,67.46,67.51,2400.0,56.6963,56.7383,56.6963,56.7383,2400.0
2013-11-20 12:40:00,67.48,67.49,67.46,67.46,1200.0,56.7131,56.7215,56.6963,56.6963,1200.0
2013-11-20 12:45:00,67.47,67.48,67.46,67.47,1300.0,56.7047,56.7131,56.6963,56.7047,1300.0
2013-11-20 12:50:00,67.46,67.46,67.46,67.46,200.0,56.6963,56.6963,56.6963,56.6963,200.0
2013-11-20 12:55:00,67.46,67.48,67.46,67.46,1400.0,56.6963,56.7131,56.6963,56.6963,1400.0
2013-11-20 13:00:00,67.46,67.53,67.46,67.47,2700.0,56.6963,56.7551,56.6963,56.7047,2700.0
2013-11-20 13:05:00,67.52,67.55,67.49,67.54,3000.0,56.7467,56.7719,56.7215,56.7635,3000.0
2013-11-20 13:10:00,67.52,67.55,67.52,67.55,1900.0,56.7467,56.7719,56.7467,56.7719,1900.0
2013-11-20 13:15:00,67.53,67.53,67.5,67.52,600.0,56.7551,56.7551,56.7299,56.7467,600.0
2013-11-20 13:20:00,67.52,67.52,67.49,67.49,500.0,56.7467,56.7467,56.7215,56.7215,500.0
2013-11-20 13:25:00,67.5,67.51,67.49,67.51,1800.0,56.7299,56.7383,56.7215,56.7383,1800.0
2013-11-20 13:30:00,67.51,67.54,67.5,67.51,2200.0,56.7383,56.7635,56.7299,56.7383,2200.0
2013-11-20 13:35:00,67.51,67.51,67.5,67.5,300.0,56.7383,56.7383,56.7299,56.7299,300.0
2013-11-20 13:40:00,67.51,67.52,67.51,67.52,1100.0,56.7383,56.7467,56.7383,56.7467,1100.0
2013-11-20 13:45:00,67.53,67.58,67.52,67.56,2000.0,56.7551,56.7971,56.7467,56.7803,2000.0
2013-11-20 13:50:00,67.57,67.57,67.51,67.51,2500.0,56.7887,56.7887,56.7383,56.7383,2500.0
2013-11-20 13:55:00,67.51,67.51,67.49,67.5,1600.0,56.7383,56.7383,56.7215,56.7299,1600.0
2013-11-20 14:00:00,67.5,67.56,67.28,67.47,15500.0,56.7299,56.7803,56.545,56.7047,15500.0
2013-11-20 14:05:00,67.46,67.52,67.38,67.43,5000.0,56.6963,56.7467,56.629,56.671,5000.0
2013-11-20 14:10:00,67.4,67.41,67.28,67.3,7500.0,56.6458,56.6542,56.545,56.5618,7500.0
2013-11-20 14:15:00,67.31,67.39,67.3,67.37,5800.0,56.5702,56.6374,56.5618,56.6206,5800.0
2013-11-20 14:20:00,67.43,67.43,67.35,67.41,2300.0,56.671,56.671,56.6038,56.6542,2300.0
2013-11-20 14:25:00,67.37,67.39,67.37,67.39,1600.0,56.6206,56.6374,56.6206,56.6374,1600.0
2013-11-20 14:30:00,67.38,67.38,67.33,67.34,3000.0,56.629,56.629,56.587,56.5954,3000.0
2013-11-20 14:35:00,67.36,67.36,67.31,67.31,3900.0,56.6122,56.6122,56.5702,56.5702,3900.0
2013-11-20 14:40:00,67.31,67.31,67.27,67.3,4300.0,56.5702,56.5702,56.5366,56.5618,4300.0
2013-11-20 14:45:00,67.3,67.3,67.29,67.29,800.0,56.5618,56.5618,56.5534,56.5534,800.0
2013-11-20 14:50:00,67.29,67.29,67.22,67.28,3300.0,56.5534,56.5534,56.4946,56.545,3300.0
2013-11-20 14:55:00,67.27,67.32,67.24,67.31,7100.0,56.5366,56.5786,56.5114,56.5702,7100.0
2013-11-20 15:00:00,67.3,67.3,67.16,67.17,6600.0,56.5618,56.5618,56.4441,56.4525,6600.0
2013-11-20 15:05:00,67.16,67.2,67.07,67.07,3800.0,56.4441,56.4777,56.3685,56.3685,3800.0
2013-11-20 15:10:00,67.07,67.18,67.07,67.16,7000.0,56.3685,56.4609,56.3685,56.4441,7000.0
2013-11-20 15:15:00,67.16,67.17,67.12,67.17,6800.0,56.4441,56.4525,56.4105,56.4525,6800.0
2013-11-20 15:20:00,67.15,67.2,67.09,67.18,9400.0,56.4357,56.4777,56.3853,56.4609,9400.0
2013-11-20 15:25:00,67.19,67.21,67.16,67.2,6000.0,56.4693,56.4862,56.4441,56.4777,6000.0
2013-11-20 15:30:00,67.2,67.21,67.14,67.19,13900.0,56.4777,56.4862,56.4273,56.4693,13900.0
2013-11-20 15:35:00,67.2,67.26,67.19,67.24,6900.0,56.4777,56.5282,56.4693,56.5114,6900.0
2013-11-20 15:40:00,67.25,67.32,67.22,67.25,9800.0,56.5198,56.5786,56.4946,56.5198,9800.0
2013-11-20 15:45:00,67.28,67.33,67.25,67.29,12800.0,56.545,56.587,56.5198,56.5534,12800.0
2013-11-20 15:50:00,67.29,67.29,67.21,67.24,12800.0,56.5534,56.5534,56.4862,56.5114,12800.0
2013-11-20 15:55:00,67.23,67.31,67.23,67.28,16400.0,56.503,56.5702,56.503,56.545,16400.0
2013-11-21 09:30:00,67.41,67.58,67.09,67.29,3600.0,56.6542,56.7971,56.3853,56.5534,3600.0
2013-11-21 09:35:00,67.37,67.47,67.37,67.47,300.0,56.6206,56.7047,56.6206,56.7047,300.0
2013-11-21 09:40:00,67.4,67.54,67.38,67.53,5900.0,56.6458,56.7635,56.629,56.7551,5900.0
2013-11-21 09:45:00,67.53,67.55,67.41,67.47,9600.0,56.7551,56.7719,56.6542,56.7047,9600.0
2013-11-21 09:50:00,67.46,67.48,67.42,67.47,1000.0,56.6963,56.7131,56.6626,56.7047,1000.0
2013-11-21 09:55:00,67.41,67.58,67.41,67.55,1100.0,56.6542,56.7971,56.6542,56.7719,1100.0
2013-11-21 10:00:00,67.56,67.71,67.52,67.52,5600.0,56.7803,56.9064,56.7467,56.7467,5600.0
2013-11-21 10:05:00,67.54,67.6,67.53,67.59,4000.0,56.7635,56.8139,56.7551,56.8055,4000.0
2013-11-21 10:10:00,67.61,67.76,67.61,67.76,3500.0,56.8223,56.9484,56.8223,56.9484,3500.0
2013-11-21 10:15:00,67.77,67.88,67.77,67.79,3300.0,56.9568,57.0492,56.9568,56.9736,3300.0
2013-11-21 10:20:00,67.8,67.81,67.76,67.76,2300.0,56.982,56.9904,56.9484,56.9484,2300.0
2013-11-21 10:25:00,67.72,67.74,67.7,67.7,2100.0,56.9148,56.9316,56.898,56.898,2100.0
2013-11-21 10:30:00,67.74,67.83,67.71,67.77,2500.0,56.9316,57.0072,56.9064,56.9568,2500.0
2013-11-21 10:35:00,67.79,67.8,67.72,67.73,2700.0,56.9736,56.982,56.9148,56.9232,2700.0
2013-11-21 10:40:00,67.73,67.77,67.73,67.73,1000.0,56.9232,56.9568,56.9232,56.9232,1000.0
2013-11-21 10:45:00,67.73,67.74,67.68,67.69,8200.0,56.9232,56.9316,56.8812,56.8896,8200.0
2013-11-21 10:50:00,67.71,67.8,67.7,67.8,2100.0,56.9064,56.982,56.898,56.982,2100.0
2013-11-21 10:55:00,67.76,67.76,67.7,67.7,1500.0,56.9484,56.9484,56.898,56.898,1500.0
2013-11-21 11:00:00,67.73,67.77,67.65,67.66,31000.0,56.9232,56.9568,56.8559,56.8644,31000.0
2013-11-21 11:05:00,67.69,67.69,67.63,67.66,1000.0,56.8896,56.8896,56.8391,56.8644,1000.0
2013-11-21 11:10:00,67.65,67.73,67.63,67.72,36600.0,56.8559,56.9232,56.8391,56.9148,36600.0
2013-11-21 11:15:00,67.74,67.74,67.74,67.74,900.0,56.9316,56.9316,56.9316,56.9316,900.0
2013-11-21 11:20:00,67.76,67.84,67.76,67.81,2900.0,56.9484,57.0156,56.9484,56.9904,2900.0
2013-11-21 11:25:00,67.81,67.84,67.79,67.81,1100.0,56.9904,57.0156,56.9736,56.9904,1100.0
2013-11-21 11:30:00,67.83,67.93,67.81,67.92,6600.0,57.0072,57.0913,56.9904,57.0829,6600.0
2013-11-21 11:35:00,67.91,67.91,67.84,67.84,2200.0,57.0745,57.0745,57.0156,57.0156,2200.0
2013-11-21 11:40:00,67.86,67.92,67.82,67.92,2700.0,57.0324,57.0829,56.9988,57.0829,2700.0
2013-11-21 11:45:00,67.94,67.98,67.92,67.98,1000.0,57.0997,57.1333,57.0829,57.1333,1000.0
2013-11-21 11:50:00,67.97,68.06,67.97,68.06,8900.0,57.1249,57.2005,57.1249,57.2005,8900.0
2013-11-21 11:55:00,68.06,68.08,68.04,68.04,2400.0,57.2005,57.2173,57.1837,57.1837,2400.0
2013-11-21 12:00:00,68.07,68.09,68.07,68.07,2400.0,57.2089,57.2257,57.2089,57.2089,2400.0
2013-11-21 12:05:00,68.07,68.13,68.06,68.1,4400.0,57.2089,57.2594,57.2005,57.2341,4400.0
2013-11-21 12:10:00,68.1,68.1,68.03,68.03,3100.0,57.2341,57.2341,57.1753,57.1753,3100.0
2013-11-21 12:15:00,68.04,68.08,68.04,68.04,1700.0,57.1837,57.2173,57.1837,57.1837,1700.0
2013-11-21 12:20:00,68.05,68.05,68.02,68.03,1600.0,57.1921,57.1921,57.1669,57.1753,1600.0
2013-11-21 12:25:00,68.02,68.05,68.01,68.05,4200.0,57.1669,57.1921,57.1585,57.1921,4200.0
2013-11-21 12:30:00,68.07,68.07,68.01,68.03,2100.0,57.2089,57.2089,57.1585,57.1753,2100.0
2013-11-21 12:35:00,68.04,68.09,68.01,68.06,4900.0,57.1837,57.2257,57.1585,57.2005,4900.0
2013-11-21 12:40:00,68.06,68.14,68.06,68.13,8800.0,57.2005,57.2678,57.2005,57.2594,8800.0
2013-11-21 12:45:00,68.12,68.12,68.06,68.08,2700.0,57.251,57.251,57.2005,57.2173,2700.0
2013-11-21 12:50:00,68.09,68.13,68.08,68.08,6200.0,57.2257,57.2594,57.2173,57.2173,6200.0
2013-11-21 12:55:00,68.09,68.13,68.06,68.12,13200.0,57.2257,57.2594,57.2005,57.251,13200.0
2013-11-21 13:00:00,68.11,68.18,68.09,68.15,9800.0,57.2426,57.3014,57.2257,57.2762,9800.0
2013-11-21 13:05:00,68.13,68.21,68.13,68.21,4300.0,57.2594,57.3266,57.2594,57.3266,4300.0
2013-11-21 13:10:00,68.21,68.22,68.11,68.21,9300.0,57.3266,57.335,57.2426,57.3266,9300.0
2013-11-21 13:15:00,68.22,68.23,68.19,68.21,2000.0,57.335,57.3434,57.3098,57.3266,2000.0
2013-11-21 13:20:00,68.21,68.21,68.15,68.18,4800.0,57.3266,57.3266,57.2762,57.3014,4800.0
2013-11-21 13:25:00,68.18,68.22,68.17,68.17,3200.0,57.3014,57.335,57.293,57.293,3200.0
2013-11-21 13:30:00,68.17,68.18,68.17,68.18,1000.0,57.293,57.3014,57.293,57.3014,1000.0
2013-11-21 13:35:00,68.18,68.22,68.18,68.18,4200.0,57.3014,57.335,57.3014,57.3014,4200.0
2013-11-21 13:40:00,68.16,68.21,68.16,68.2,2300.0,57.2846,57.3266,57.2846,57.3182,2300.0
2013-11-21 13:45:00,68.22,68.22,68.19,68.2,1900.0,57.335,57.335,57.3098,57.3182,1900.0
2013-11-21 13:50:00,68.2,68.21,68.18,68.19,2000.0,57.3182,57.3266,57.3014,57.3098,2000.0
2013-11-21 13:55:00,68.18,68.2,68.17,68.19,2800.0,57.3014,57.3182,57.293,57.3098,2800.0
2013-11-21 14:00:00,68.2,68.2,68.17,68.18,2100.0,57.3182,57.3182,57.293,57.3014,2100.0
2013-11-21 14:05:00,68.17,68.2,68.15,68.2,13500.0,57.293,57.3182,57.2762,57.3182,13500.0
2013-11-21 14:10:00,68.2,68.2,68.17,68.18,1100.0,57.3182,57.3182,57.293,57.3014,1100.0
2013-11-21 14:15:00,68.18,68.26,68.18,68.22,8700.0,57.3014,57.3686,57.3014,57.335,8700.0
2013-11-21 14:20:00,68.22,68.25,68.21,68.24,5400.0,57.335,57.3602,57.3266,57.3518,5400.0
2013-11-21 14:25:00,68.23,68.24,68.21,68.22,3000.0,57.3434,57.3518,57.3266,57.335,3000.0
2013-11-21 14:30:00,68.21,68.31,68.19,68.3,18000.0,57.3266,57.4106,57.3098,57.4022,18000.0
2013-11-21 14:35:00,68.29,68.3,68.25,68.27,3400.0,57.3938,57.4022,57.3602,57.377,3400.0
2013-11-21 14:40:00,68.27,68.33,68.27,68.28,5900.0,57.377,57.4274,57.377,57.3854,5900.0
2013-11-21 14:45:00,68.27,68.28,68.23,68.23,1700.0,57.377,57.3854,57.3434,57.3434,1700.0
2013-11-21 14:50:00,68.25,68.26,68.17,68.17,2800.0,57.3602,57.3686,57.293,57.293,2800.0
2013-11-21 14:55:00,68.19,68.2,68.17,68.18,2100.0,57.3098,57.3182,57.293,57.3014,2100.0
2013-11-21 15:00:00,68.17,68.17,68.14,68.16,2900.0,57.293,57.293,57.2678,57.2846,2900.0
2013-11-21 15:05:00,68.16,68.23,68.12,68.12,12400.0,57.2846,57.3434,57.251,57.251,12400.0
2013-11-21 15:10:00,68.14,68.14,68.1,68.11,2000.0,57.2678,57.2678,57.2341,57.2426,2000.0
2013-11-21 15:15:00,68.11,68.17,68.1,68.12,5400.0,57.2426,57.293,57.2341,57.251,5400.0
2013-11-21 15:20:00,68.13,68.13,68.11,68.13,2900.0,57.2594,57.2594,57.2426,57.2594,2900.0
2013-11-21 15:25:00,68.13,68.14,68.1,68.14,2600.0,57.2594,57.2678,57.2341,57.2678,2600.0
2013-11-21 15:30:00,68.12,68.14,68.08,68.09,3600.0,57.251,57.2678,57.2173,57.2257,3600.0
2013-11-21 15:35:00,68.09,68.13,68.09,68.1,5900.0,57.2257,57.2594,57.2257,57.2341,5900.0
2013-11-21 15:40:00,68.1,68.11,68.09,68.11,5700.0,57.2341,57.2426,57.2257,57.2426,5700.0
2013-11-21 15:45:00,68.12,68.15,68.07,68.13,27200.0,57.251,57.2762,57.2089,57.2594,27200.0
2013-11-21 15:50:00,68.12,68.14,68.06,68.13,20400.0,57.251,57.2678,57.2005,57.2594,20400.0
2013-11-21 15:55:00,68.13,68.17,68.12,68.16,21700.0,57.2594,57.293,57.251,57.2846,21700.0
2013-11-22 09:30:00,68.1,68.13,68.01,68.01,3400.0,57.2341,57.2594,57.1585,57.1585,3400.0
2013-11-22 09:35:00,67.95,67.95,67.8,67.86,2800.0,57.1081,57.1081,56.982,57.0324,2800.0
2013-11-22 09:40:00,67.91,68.0,67.87,67.87,800.0,57.0745,57.1501,57.0408,57.0408,800.0
2013-11-22 09:45:00,67.82,67.97,67.8,67.97,2200.0,56.9988,57.1249,56.982,57.1249,2200.0
2013-11-22 09:50:00,68.01,68.01,67.9,67.9,1600.0,57.1585,57.1585,57.0661,57.0661,1600.0
2013-11-22 09:55:00,67.92,67.94,67.83,67.83,2300.0,57.0829,57.0997,57.0072,57.0072,2300.0
2013-11-22 10:00:00,67.81,67.83,67.71,67.83,2700.0,56.9904,57.0072,56.9064,57.0072,2700.0
2013-11-22 10:05:00,67.89,67.89,67.85,67.85,1800.0,57.0577,57.0577,57.024,57.024,1800.0
2013-11-22 10:10:00,67.8,67.86,67.8,67.81,3300.0,56.982,57.0324,56.982,56.9904,3300.0
2013-11-22 10:15:00,67.81,67.83,67.77,67.78,5500.0,56.9904,57.0072,56.9568,56.9652,5500.0
2013-11-22 10:20:00,67.78,67.78,67.75,67.75,700.0,56.9652,56.9652,56.94,56.94,700.0
2013-11-22 10:25:00,67.79,67.84,67.78,67.79,2500.0,56.9736,57.0156,56.9652,56.9736,2500.0
2013-11-22 10:30:00,67.79,67.89,67.79,67.88,4000.0,56.9736,57.0577,56.9736,57.0492,4000.0
2013-11-22 10:35:00,67.88,68.05,67.88,68.02,3800.0,57.0492,57.1921,57.0492,57.1669,3800.0
2013-11-22 10:40:00,68.01,68.01,67.98,67.98,1100.0,57.1585,57.1585,57.1333,57.1333,1100.0
2013-11-22 10:45:00,67.98,67.98,67.94,67.95,1700.0,57.1333,57.1333,57.0997,57.1081,1700.0
2013-11-22 10:50:00,68.01,68.01,67.96,67.97,1400.0,57.1585,57.1585,57.1165,57.1249,1400.0
2013-11-22 10:55:00,67.97,67.99,67.95,67.99,2500.0,57.1249,57.1417,57.1081,57.1417,2500.0
2013-11-22 11:00:00,68.0,68.02,68.0,68.02,1700.0,57.1501,57.1669,57.1501,57.1669,1700.0
2013-11-22 11:05:00,68.01,68.04,68.01,68.04,900.0,57.1585,57.1837,57.1585,57.1837,900.0
2013-11-22 11:10:00,68.01,68.04,68.0,68.01,2600.0,57.1585,57.1837,57.1501,57.1585,2600.0
2013-11-22 11:15:00,68.06,68.06,68.06,68.06,800.0,57.2005,57.2005,57.2005,57.2005,800.0
2013-11-22 11:20:00,68.06,68.06,68.06,68.06,600.0,57.2005,57.2005,57.2005,57.2005,600.0
2013-11-22 11:25:00,68.03,68.03,67.98,67.99,2700.0,57.1753,57.1753,57.1333,57.1417,2700.0
2013-11-22 11:30:00,67.99,68.01,67.95,68.01,5500.0,57.1417,57.1585,57.1081,57.1585,5500.0
2013-11-22 11:35:00,68.02,68.02,68.0,68.01,2900.0,57.1669,57.1669,57.1501,57.1585,2900.0
2013-11-22 11:40:00,68.0,68.08,68.0,68.08,3000.0,57.1501,57.2173,57.1501,57.2173,3000.0
2013-11-22 11:45:00,68.11,68.13,68.08,68.1,1000.0,57.2426,57.2594,57.2173,57.2341,1000.0
2013-11-22 11:50:00,68.13,68.13,68.13,68.13,900.0,57.2594,57.2594,57.2594,57.2594,900.0
2013-11-22 11:55:00,68.16,68.21,68.16,68.21,1200.0,57.2846,57.3266,57.2846,57.3266,1200.0
2013-11-22 12:00:00,68.25,68.26,68.23,68.25,1600.0,57.3602,57.3686,57.3434,57.3602,1600.0
2013-11-22 12:05:00,68.25,68.28,68.25,68.26,4700.0,57.3602,57.3854,57.3602,57.3686,4700.0
2013-11-22 12:10:00,68.27,68.31,68.27,68.27,2700.0,57.377,57.4106,57.377,57.377,2700.0
2013-11-22 12:15:00,68.24,68.26,68.24,68.25,800.0,57.3518,57.3686,57.3518,57.3602,800.0
2013-11-22 12:20:00,68.23,68.24,68.2,68.24,2200.0,57.3434,57.3518,57.3182,57.3518,2200.0
2013-11-22 12:25:00,68.2,68.25,68.2,68.25,1800.0,57.3182,57.3602,57.3182,57.3602,1800.0
2013-11-22 12:30:00,68.23,68.23,68.19,68.19,1700.0,57.3434,57.3434,57.3098,57.3098,1700.0
2013-11-22 12:35:00,68.2,68.25,68.2,68.22,7900.0,57.3182,57.3602,57.3182,57.335,7900.0
2013-11-22 12:40:00,68.22,68.22,68.2,68.22,1500.0,57.335,57.335,57.3182,57.335,1500.0
2013-11-22 12:45:00,68.22,68.22,68.22,68.22,300.0,57.335,57.335,57.335,57.335,300.0
2013-11-22 12:50:00,68.2,68.25,68.2,68.25,1300.0,57.3182,57.3602,57.3182,57.3602,1300.0
2013-11-22 12:55:00,68.23,68.27,68.23,68.25,1500.0,57.3434,57.377,57.3434,57.3602,1500.0
2013-11-22 13:00:00,68.26,68.27,68.24,68.24,900.0,57.3686,57.377,57.3518,57.3518,900.0
2013-11-22 13:05:00,68.27,68.32,68.27,68.31,1400.0,57.377,57.419,57.377,57.4106,1400.0
2013-11-22 13:10:00,68.32,68.34,68.32,68.33,2800.0,57.419,57.4359,57.419,57.4274,2800.0
2013-11-22 13:15:00,68.29,68.29,68.28,68.29,600.0,57.3938,57.3938,57.3854,57.3938,600.0
2013-11-22 13:20:00,68.3,68.36,68.3,68.31,3000.0,57.4022,57.4527,57.4022,57.4106,3000.0
2013-11-22 13:25:00,68.31,68.37,68.31,68.37,1300.0,57.4106,57.4611,57.4106,57.4611,1300.0
2013-11-22 13:30:00,68.35,68.35,68.33,68.33,600.0,57.4443,57.4443,57.4274,57.4274,600.0
2013-11-22 13:35:00,68.32,68.32,68.28,68.28,1100.0,57.419,57.419,57.3854,57.3854,1100.0
2013-11-22 13:40:00,68.28,68.33,68.28,68.33,2100.0,57.3854,57.4274,57.3854,57.4274,2100.0
2013-11-22 13:45:00,68.31,68.32,68.3,68.32,800.0,57.4106,57.419,57.4022,57.419,800.0
2013-11-22 13:50:00,68.33,68.33,68.32,68.33,700.0,57.4274,57.4274,57.419,57.4274,700.0
2013-11-22 13:55:00,68.33,68.36,68.33,68.34,2000.0,57.4274,57.4527,57.4274,57.4359,2000.0
2013-11-22 14:00:00,68.35,68.35,68.35,68.35,1800.0,57.4443,57.4443,57.4443,57.4443,1800.0
2013-11-22 14:05:00,68.36,68.39,68.34,68.37,2100.0,57.4527,57.4779,57.4359,57.4611,2100.0
2013-11-22 14:10:00,68.37,68.37,68.35,68.37,2200.0,57.4611,57.4611,57.4443,57.4611,2200.0
2013-11-22 14:15:00,68.36,68.36,68.33,68.33,3800.0,57.4527,57.4527,57.4274,57.4274,3800.0
2013-11-22 14:20:00,68.33,68.34,68.25,68.27,5200.0,57.4274,57.4359,57.3602,57.377,5200.0
2013-11-22 14:25:00,68.25,68.32,68.25,68.32,5700.0,57.3602,57.419,57.3602,57.419,5700.0
2013-11-22 14:30:00,68.31,68.31,68.27,68.3,4200.0,57.4106,57.4106,57.377,57.4022,4200.0
2013-11-22 14:35:00,68.3,68.35,68.3,68.31,3300.0,57.4022,57.4443,57.4022,57.4106,3300.0
2013-11-22 14:40:00,68.3,68.33,68.29,68.33,4800.0,57.4022,57.4274,57.3938,57.4274,4800.0
2013-11-22 14:45:00,68.33,68.35,68.33,68.33,3400.0,57.4274,57.4443,57.4274,57.4274,3400.0
2013-11-22 14:50:00,68.32,68.33,68.31,68.33,4000.0,57.419,57.4274,57.4106,57.4274,4000.0
2013-11-22 14:55:00,68.33,68.34,68.33,68.34,1800.0,57.4274,57.4359,57.4274,57.4359,1800.0
2013-11-22 15:00:00,68.33,68.36,68.31,68.36,6300.0,57.4274,57.4527,57.4106,57.4527,6300.0
2013-11-22 15:05:00,68.36,68.38,68.36,68.36,9300.0,57.4527,57.4695,57.4527,57.4527,9300.0
2013-11-22 15:10:00,68.36,68.36,68.36,68.36,2400.0,57.4527,57.4527,57.4527,57.4527,2400.0
2013-11-22 15:15:00,68.37,68.38,68.36,68.38,3500.0,57.4611,57.4695,57.4527,57.4695,3500.0
2013-11-22 15:20:00,68.39,68.39,68.35,68.36,9800.0,57.4779,57.4779,57.4443,57.4527,9800.0
2013-11-22 15:25:00,68.35,68.35,68.31,68.31,3400.0,57.4443,57.4443,57.4106,57.4106,3400.0
2013-11-22 15:30:00,68.3,68.33,68.27,68.33,7300.0,57.4022,57.4274,57.377,57.4274,7300.0
2013-11-22 15:35:00,68.34,68.36,68.33,68.33,11900.0,57.4359,57.4527,57.4274,57.4274,11900.0
2013-11-22 15:40:00,68.34,68.34,68.33,68.33,6300.0,57.4359,57.4359,57.4274,57.4274,6300.0
2013-11-22 15:45:00,68.31,68.31,68.27,68.27,9500.0,57.4106,57.4106,57.377,57.377,9500.0
2013-11-22 15:50:00,68.28,68.34,68.28,68.32,21600.0,57.3854,57.4359,57.3854,57.419,21600.0
2013-11-22 15:55:00,68.31,68.38,68.29,68.3,37800.0,57.4106,57.4695,57.3938,57.4022,37800.0
2013-11-25 09:30:00,68.25,68.56,68.12,68.55,4500.0,57.3602,57.6207,57.251,57.6123,4500.0
2013-11-25 09:35:00,68.48,68.48,68.24,68.36,3000.0,57.5535,57.5535,57.3518,57.4527,3000.0
2013-11-25 09:40:00,68.31,68.52,68.31,68.51,2900.0,57.4106,57.5871,57.4106,57.5787,2900.0
2013-11-25 09:45:00,68.51,68.61,68.42,68.49,2600.0,57.5787,57.6628,57.5031,57.5619,2600.0
2013-11-25 09:50:00,68.5,68.65,68.47,68.47,3400.0,57.5703,57.6964,57.5451,57.5451,3400.0
2013-11-25 09:55:00,68.45,68.55,68.43,68.5,3900.0,57.5283,57.6123,57.5115,57.5703,3900.0
2013-11-25 10:00:00,68.5,68.54,68.43,68.51,4400.0,57.5703,57.6039,57.5115,57.5787,4400.0
2013-11-25 10:05:00,68.49,68.51,68.48,68.51,1600.0,57.5619,57.5787,57.5535,57.5787,1600.0
2013-11-25 10:10:00,68.47,68.51,68.44,68.5,5200.0,57.5451,57.5787,57.5199,57.5703,5200.0
2013-11-25 10:15:00,68.45,68.47,68.41,68.46,5100.0,57.5283,57.5451,57.4947,57.5367,5100.0
2013-11-25 10:20:00,68.5,68.5,68.42,68.46,3200.0,57.5703,57.5703,57.5031,57.5367,3200.0
2013-11-25 10:25:00,68.47,68.47,68.38,68.43,10300.0,57.5451,57.5451,57.4695,57.5115,10300.0
2013-11-25 10:30:00,68.45,68.45,68.39,68.39,1800.0,57.5283,57.5283,57.4779,57.4779,1800.0
2013-11-25 10:35:00,68.38,68.42,68.34,68.39,3000.0,57.4695,57.5031,57.4359,57.4779,3000.0
2013-11-25 10:40:00,68.4,68.41,68.38,68.41,1500.0,57.4863,57.4947,57.4695,57.4947,1500.0
2013-11-25 10:45:00,68.47,68.54,68.47,68.52,3700.0,57.5451,57.6039,57.5451,57.5871,3700.0
2013-11-25 10:50:00,68.51,68.51,68.39,68.39,3800.0,57.5787,57.5787,57.4779,57.4779,3800.0
2013-11-25 10:55:00,68.38,68.43,68.37,68.43,1400.0,57.4695,57.5115,57.4611,57.5115,1400.0
2013-11-25 11:00:00,68.43,68.49,68.41,68.48,2800.0,57.5115,57.5619,57.4947,57.5535,2800.0
2013-11-25 11:05:00,68.48,68.52,68.48,68.49,2400.0,57.5535,57.5871,57.5535,57.5619,2400.0
2013-11-25 11:10:00,68.48,68.49,68.47,68.47,1700.0,57.5535,57.5619,57.5451,57.5451,1700.0
2013-11-25 11:15:00,68.48,68.53,68.47,68.53,1400.0,57.5535,57.5955,57.5451,57.5955,1400.0
2013-11-25 11:20:00,68.56,68.56,68.52,68.53,2100.0,57.6207,57.6207,57.5871,57.5955,2100.0
2013-11-25 11:25:00,68.54,68.54,68.46,68.46,3500.0,57.6039,57.6039,57.5367,57.5367,3500.0
2013-11-25 11:30:00,68.44,68.46,68.43,68.44,4500.0,57.5199,57.5367,57.5115,57.5199,4500.0
2013-11-25 11:35:00,68.46,68.46,68.44,68.46,1900.0,57.5367,57.5367,57.5199,57.5367,1900.0
2013-11-25 11:40:00,68.47,68.49,68.44,68.48,1700.0,57.5451,57.5619,57.5199,57.5535,1700.0
2013-11-25 11:45:00,68.48,68.57,68.48,68.57,2100.0,57.5535,57.6292,57.5535,57.6292,2100.0
2013-11-25 11:50:00,68.59,68.61,68.56,68.57,2800.0,57.646,57.6628,57.6207,57.6292,2800.0
2013-11-25 11:55:00,68.57,68.64,68.57,68.6,1600.0,57.6292,57.688,57.6292,57.6544,1600.0
2013-11-25 12:00:00,68.59,68.6,68.58,68.58,1500.0,57.646,57.6544,57.6376,57.6376,1500.0
2013-11-25 12:05:00,68.59,68.61,68.55,68.56,4400.0,57.646,57.6628,57.6123,57.6207,4400.0
2013-11-25 12:10:00,68.56,68.59,68.56,68.59,700.0,57.6207,57.646,57.6207,57.646,700.0
2013-11-25 12:15:00,68.59,68.6,68.59,68.6,1000.0,57.646,57.6544,57.646,57.6544,1000.0
2013-11-25 12:20:00,68.59,68.61,68.58,68.59,1300.0,57.646,57.6628,57.6376,57.646,1300.0
2013-11-25 12:25:00,68.56,68.62,68.56,68.62,2600.0,57.6207,57.6712,57.6207,57.6712,2600.0
2013-11-25 12:30:00,68.61,68.64,68.61,68.63,1400.0,57.6628,57.688,57.6628,57.6796,1400.0
2013-11-25 12:35:00,68.6,68.65,68.57,68.64,3700.0,57.6544,57.6964,57.6292,57.688,3700.0
2013-11-25 12:40:00,68.64,68.69,68.64,68.68,900.0,57.688,57.73,57.688,57.7216,900.0
2013-11-25 12:45:00,68.68,68.68,68.65,68.65,1300.0,57.7216,57.7216,57.6964,57.6964,1300.0
2013-11-25 12:50:00,68.66,68.66,68.54,68.54,3200.0,57.7048,57.7048,57.6039,57.6039,3200.0
2013-11-25 12:55:00,68.55,68.61,68.55,68.61,3100.0,57.6123,57.6628,57.6123,57.6628,3100.0
2013-11-25 13:00:00,68.59,68.59,68.53,68.53,3700.0,57.646,57.646,57.5955,57.5955,3700.0
2013-11-25 13:05:00,68.53,68.59,68.52,68.58,3900.0,57.5955,57.646,57.5871,57.6376,3900.0
2013-11-25 13:10:00,68.6,68.63,68.6,68.63,900.0,57.6544,57.6796,57.6544,57.6796,900.0
2013-11-25 13:15:00,68.62,68.63,68.6,68.6,3600.0,57.6712,57.6796,57.6544,57.6544,3600.0
2013-11-25 13:20:00,68.59,68.62,68.59,68.6,1600.0,57.646,57.6712,57.646,57.6544,1600.0
2013-11-25 13:25:00,68.59,68.62,68.59,68.59,2000.0,57.646,57.6712,57.646,57.646,2000.0
2013-11-25 13:30:00,68.58,68.58,68.56,68.56,1300.0,57.6376,57.6376,57.6207,57.6207,1300.0
2013-11-25 13:35:00,68.56,68.61,68.56,68.61,2200.0,57.6207,57.6628,57.6207,57.6628,2200.0
2013-11-25 13:40:00,68.6,68.6,68.57,68.57,1600.0,57.6544,57.6544,57.6292,57.6292,1600.0
2013-11-25 13:45:00,68.57,68.58,68.56,68.56,1400.0,57.6292,57.6376,57.6207,57.6207,1400.0
2013-11-25 13:50:00,68.57,68.58,68.56,68.56,3100.0,57.6292,57.6376,57.6207,57.6207,3100.0
2013-11-25 13:55:00,68.57,68.57,68.52,68.54,3000.0,57.6292,57.6292,57.5871,57.6039,3000.0
2013-11-25 14:00:00,68.53,68.54,68.53,68.54,600.0,57.5955,57.6039,57.5955,57.6039,600.0
2013-11-25 14:05:00,68.54,68.55,68.48,68.49,12300.0,57.6039,57.6123,57.5535,57.5619,12300.0
2013-11-25 14:10:00,68.5,68.57,68.5,68.57,6100.0,57.5703,57.6292,57.5703,57.6292,6100.0
2013-11-25 14:15:00,68.57,68.57,68.55,68.55,1600.0,57.6292,57.6292,57.6123,57.6123,1600.0
2013-11-25 14:20:00,68.54,68.55,68.53,68.54,1900.0,57.6039,57.6123,57.5955,57.6039,1900.0
2013-11-25 14:25:00,68.54,68.57,68.54,68.57,2900.0,57.6039,57.6292,57.6039,57.6292,2900.0
2013-11-25 14:30:00,68.56,68.58,68.56,68.58,1800.0,57.6207,57.6376,57.6207,57.6376,1800.0
2013-11-25 14:35:00,68.56,68.56,68.54,68.56,6400.0,57.6207,57.6207,57.6039,57.6207,6400.0
2013-11-25 14:40:00,68.55,68.56,68.54,68.54,1400.0,57.6123,57.6207,57.6039,57.6039,1400.0
2013-11-25 14:45:00,68.54,68.55,68.53,68.55,4000.0,57.6039,57.6123,57.5955,57.6123,4000.0
2013-11-25 14:50:00,68.55,68.58,68.55,68.57,2900.0,57.6123,57.6376,57.6123,57.6292,2900.0
2013-11-25 14:55:00,68.56,68.57,68.55,68.57,2800.0,57.6207,57.6292,57.6123,57.6292,2800.0
2013-11-25 15:00:00,68.55,68.57,68.54,68.56,5600.0,57.6123,57.6292,57.6039,57.6207,5600.0
2013-11-25 15:05:00,68.56,68.57,68.47,68.48,18700.0,57.6207,57.6292,57.5451,57.5535,18700.0
2013-11-25 15:10:00,68.47,68.51,68.45,68.45,11300.0,57.5451,57.5787,57.5283,57.5283,11300.0
2013-11-25 15:15:00,68.45,68.49,68.45,68.49,4100.0,57.5283,57.5619,57.5283,57.5619,4100.0
2013-11-25 15:20:00,68.49,68.5,68.4,68.4,7100.0,57.5619,57.5703,57.4863,57.4863,7100.0
2013-11-25 15:25:00,68.4,68.42,68.39,68.4,4600.0,57.4863,57.5031,57.4779,57.4863,4600.0
2013-11-25 15:30:00,68.41,68.48,68.39,68.48,11500.0,57.4947,57.5535,57.4779,57.5535,11500.0
2013-11-25 15:35:00,68.48,68.48,68.4,68.45,10600.0,57.5535,57.5535,57.4863,57.5283,10600.0
2013-11-25 15:40:00,68.45,68.51,68.44,68.51,4100.0,57.5283,57.5787,57.5199,57.5787,4100.0
2013-11-25 15:45:00,68.5,68.5,68.43,68.45,22700.0,57.5703,57.5703,57.5115,57.5283,22700.0
2013-11-25 15:50:00,68.45,68.45,68.4,68.42,21400.0,57.5283,57.5283,57.4863,57.5031,21400.0
2013-11-25 15:55:00,68.42,68.53,68.4,68.51,30200.0,57.5031,57.5955,57.4863,57.5787,30200.0
2013-11-26 09:30:00,68.5,68.65,68.42,68.53,3500.0,57.5703,57.6964,57.5031,57.5955,3500.0
2013-11-26 09:35:00,68.48,68.53,68.3,68.3,3300.0,57.5535,57.5955,57.4022,57.4022,3300.0
2013-11-26 09:40:00,68.36,68.51,68.33,68.41,4700.0,57.4527,57.5787,57.4274,57.4947,4700.0
2013-11-26 09:45:00,68.46,68.46,68.28,68.28,1600.0,57.5367,57.5367,57.3854,57.3854,1600.0
2013-11-26 09:50:00,68.29,68.39,68.25,68.39,3700.0,57.3938,57.4779,57.3602,57.4779,3700.0
2013-11-26 09:55:00,68.39,68.44,68.32,68.41,2800.0,57.4779,57.5199,57.419,57.4947,2800.0
2013-11-26 10:00:00,68.47,68.57,68.41,68.43,6000.0,57.5451,57.6292,57.4947,57.5115,6000.0
2013-11-26 10:05:00,68.41,68.43,68.37,68.4,2000.0,57.4947,57.5115,57.4611,57.4863,2000.0
2013-11-26 10:10:00,68.47,68.48,68.38,68.38,3400.0,57.5451,57.5535,57.4695,57.4695,3400.0
2013-11-26 10:15:00,68.39,68.43,68.39,68.43,3600.0,57.4779,57.5115,57.4779,57.5115,3600.0
2013-11-26 10:20:00,68.42,68.48,68.37,68.38,5000.0,57.5031,57.5535,57.4611,57.4695,5000.0
2013-11-26 10:25:00,68.39,68.4,68.36,68.38,1900.0,57.4779,57.4863,57.4527,57.4695,1900.0
2013-11-26 10:30:00,68.36,68.36,68.29,68.35,2200.0,57.4527,57.4527,57.3938,57.4443,2200.0
2013-11-26 10:35:00,68.3,68.3,68.22,68.22,1200.0,57.4022,57.4022,57.335,57.335,1200.0
2013-11-26 10:40:00,68.25,68.28,68.21,68.21,3600.0,57.3602,57.3854,57.3266,57.3266,3600.0
2013-11-26 10:45:00,68.19,68.19,68.18,68.19,700.0,57.3098,57.3098,57.3014,57.3098,700.0
2013-11-26 10:50:00,68.19,68.21,68.16,68.18,5400.0,57.3098,57.3266,57.2846,57.3014,5400.0
2013-11-26 10:55:00,68.15,68.15,68.06,68.12,3400.0,57.2762,57.2762,57.2005,57.251,3400.0
2013-11-26 11:00:00,68.15,68.15,68.11,68.13,4800.0,57.2762,57.2762,57.2426,57.2594,4800.0
2013-11-26 11:05:00,68.14,68.19,68.13,68.17,4100.0,57.2678,57.3098,57.2594,57.293,4100.0
2013-11-26 11:10:00,68.14,68.19,68.13,68.18,1300.0,57.2678,57.3098,57.2594,57.3014,1300.0
2013-11-26 11:15:00,68.23,68.39,68.22,68.36,3200.0,57.3434,57.4779,57.335,57.4527,3200.0
2013-11-26 11:20:00,68.36,68.42,68.36,68.4,1800.0,57.4527,57.5031,57.4527,57.4863,1800.0
2013-11-26 11:25:00,68.41,68.41,68.29,68.29,4000.0,57.4947,57.4947,57.3938,57.3938,4000.0
2013-11-26 11:30:00,68.28,68.28,68.25,68.27,2800.0,57.3854,57.3854,57.3602,57.377,2800.0
2013-11-26 11:35:00,68.27,68.3,68.26,68.28,3900.0,57.377,57.4022,57.3686,57.3854,3900.0
2013-11-26 11:40:00,68.29,68.32,68.28,68.28,2100.0,57.3938,57.419,57.3854,57.3854,2100.0
2013-11-26 11:45:00,68.29,68.33,68.27,68.3,1200.0,57.3938,57.4274,57.377,57.4022,1200.0
2013-11-26 11:50:00,68.31,68.32,68.3,68.3,1800.0,57.4106,57.419,57.4022,57.4022,1800.0
2013-11-26 11:55:00,68.29,68.29,68.19,68.19,2300.0,57.3938,57.3938,57.3098,57.3098,2300.0
2013-11-26 12:00:00,68.2,68.26,68.19,68.26,1500.0,57.3182,57.3686,57.3098,57.3686,1500.0
2013-11-26 12:05:00,68.29,68.29,68.24,68.24,5600.0,57.3938,57.3938,57.3518,57.3518,5600.0
2013-11-26 12:10:00,68.24,68.24,68.23,68.24,1300.0,57.3518,57.3518,57.3434,57.3518,1300.0
2013-11-26 12:15:00,68.22,68.24,68.21,68.24,2700.0,57.335,57.3518,57.3266,57.3518,2700.0
2013-11-26 12:20:00,68.25,68.31,68.25,68.29,1100.0,57.3602,57.4106,57.3602,57.3938,1100.0
2013-11-26 12:25:00,68.3,68.34,68.29,68.34,1600.0,57.4022,57.4359,57.3938,57.4359,1600.0
2013-11-26 12:30:00,68.36,68.39,68.29,68.29,9600.0,57.4527,57.4779,57.3938,57.3938,9600.0
2013-11-26 12:35:00,68.27,68.27,68.24,68.24,1300.0,57.377,57.377,57.3518,57.3518,1300.0
2013-11-26 12:40:00,68.27,68.27,68.25,68.25,1200.0,57.377,57.377,57.3602,57.3602,1200.0
2013-11-26 12:45:00,68.25,68.31,68.25,68.31,1600.0,57.3602,57.4106,57.3602,57.4106,1600.0
2013-11-26 12:50:00,68.29,68.29,68.28,68.29,1000.0,57.3938,57.3938,57.3854,57.3938,1000.0
2013-11-26 12:55:00,68.29,68.3,68.27,68.3,1600.0,57.3938,57.4022,57.377,57.4022,1600.0
2013-11-26 13:00:00,68.28,68.28,68.24,68.24,1700.0,57.3854,57.3854,57.3518,57.3518,1700.0
2013-11-26 13:05:00,68.23,68.23,68.2,68.21,1500.0,57.3434,57.3434,57.3182,57.3266,1500.0
2013-11-26 13:10:00,68.19,68.2,68.17,68.19,2400.0,57.3098,57.3182,57.293,57.3098,2400.0
2013-11-26 13:15:00,68.19,68.19,68.15,68.15,3200.0,57.3098,57.3098,57.2762,57.2762,3200.0
2013-11-26 13:20:00,68.13,68.16,68.13,68.14,3800.0,57.2594,57.2846,57.2594,57.2678,3800.0
2013-11-26 13:25:00,68.14,68.14,68.09,68.09,3300.0,57.2678,57.2678,57.2257,57.2257,3300.0
2013-11-26 13:30:00,68.09,68.18,68.09,68.18,3600.0,57.2257,57.3014,57.2257,57.3014,3600.0
2013-11-26 13:35:00,68.19,68.19,68.13,68.13,2600.0,57.3098,57.3098,57.2594,57.2594,2600.0
2013-11-26 13:40:00,68.12,68.2,68.12,68.2,3500.0,57.251,57.3182,57.251,57.3182,3500.0
2013-11-26 13:45:00,68.17,68.17,68.12,68.16,6200.0,57.293,57.293,57.251,57.2846,6200.0
2013-11-26 13:50:00,68.18,68.18,68.13,68.14,2500.0,57.3014,57.3014,57.2594,57.2678,2500.0
2013-11-26 13:55:00,68.14,68.16,68.11,68.11,2800.0,57.2678,57.2846,57.2426,57.2426,2800.0
2013-11-26 14:00:00,68.11,68.18,68.11,68.13,4900.0,57.2426,57.3014,57.2426,57.2594,4900.0
2013-11-26 14:05:00,68.13,68.18,68.12,68.18,4400.0,57.2594,57.3014,57.251,57.3014,4400.0
2013-11-26 14:10:00,68.19,68.19,68.16,68.17,4400.0,57.3098,57.3098,57.2846,57.293,4400.0
2013-11-26 14:15:00,68.17,68.21,68.17,68.2,5100.0,57.293,57.3266,57.293,57.3182,5100.0
2013-11-26 14:20:00,68.19,68.19,68.17,68.17,2700.0,57.3098,57.3098,57.293,57.293,2700.0
2013-11-26 14:25:00,68.17,68.17,68.12,68.15,6000.0,57.293,57.293,57.251,57.2762,6000.0
2013-11-26 14:30:00,68.15,68.23,68.15,68.21,3400.0,57.2762,57.3434,57.2762,57.3266,3400.0
2013-11-26 14:35:00,68.19,68.19,68.11,68.12,5400.0,57.3098,57.3098,57.2426,57.251,5400.0
2013-11-26 14:40:00,68.12,68.13,68.09,68.1,4200.0,57.251,57.2594,57.2257,57.2341,4200.0
2013-11-26 14:45:00,68.09,68.12,68.09,68.12,5700.0,57.2257,57.251,57.2257,57.251,5700.0
2013-11-26 14:50:00,68.11,68.11,68.09,68.09,5500.0,57.2426,57.2426,57.2257,57.2257,5500.0
2013-11-26 14:55:00,68.09,68.1,68.06,68.06,5500.0,57.2257,57.2341,57.2005,57.2005,5500.0
2013-11-26 15:00:00,68.06,68.06,68.04,68.04,3100.0,57.2005,57.2005,57.1837,57.1837,3100.0
2013-11-26 15:05:00,68.04,68.12,68.04,68.12,10100.0,57.1837,57.251,57.1837,57.251,10100.0
2013-11-26 15:10:00,68.12,68.15,68.11,68.12,4400.0,57.251,57.2762,57.2426,57.251,4400.0
2013-11-26 15:15:00,68.12,68.15,68.12,68.14,6500.0,57.251,57.2762,57.251,57.2678,6500.0
2013-11-26 15:20:00,68.13,68.14,68.11,68.11,4800.0,57.2594,57.2678,57.2426,57.2426,4800.0
2013-11-26 15:25:00,68.11,68.12,68.0,68.0,14400.0,57.2426,57.251,57.1501,57.1501,14400.0
2013-11-26 15:30:00,68.0,68.05,68.0,68.04,9300.0,57.1501,57.1921,57.1501,57.1837,9300.0
2013-11-26 15:35:00,68.03,68.05,67.98,67.98,9700.0,57.1753,57.1921,57.1333,57.1333,9700.0
2013-11-26 15:40:00,67.99,67.99,67.98,67.98,8900.0,57.1417,57.1417,57.1333,57.1333,8900.0
2013-11-26 15:45:00,67.98,68.03,67.96,67.97,25700.0,57.1333,57.1753,57.1165,57.1249,25700.0
2013-11-26 15:50:00,67.96,67.96,67.92,67.94,29600.0,57.1165,57.1165,57.0829,57.0997,29600.0
2013-11-26 15:55:00,67.93,68.03,67.93,68.03,83700.0,57.0913,57.1753,57.0913,57.1753,83700.0
2013-11-27 09:30:00,68.03,68.34,67.95,67.95,4800.0,57.1753,57.4359,57.1081,57.1081,4800.0
2013-11-27 09:35:00,67.92,67.99,67.9,67.92,1100.0,57.0829,57.1417,57.0661,57.0829,1100.0
2013-11-27 09:40:00,67.89,68.09,67.89,68.09,3400.0,57.0577,57.2257,57.0577,57.2257,3400.0
2013-11-27 09:45:00,68.09,68.09,67.97,68.02,7000.0,57.2257,57.2257,57.1249,57.1669,7000.0
2013-11-27 09:50:00,68.02,68.05,67.98,68.0,12200.0,57.1669,57.1921,57.1333,57.1501,12200.0
2013-11-27 09:55:00,68.0,68.11,67.99,68.09,11100.0,57.1501,57.2426,57.1417,57.2257,11100.0
2013-11-27 10:00:00,68.06,68.06,67.91,67.92,6700.0,57.2005,57.2005,57.0745,57.0829,6700.0
2013-11-27 10:05:00,67.95,67.96,67.81,67.81,12300.0,57.1081,57.1165,56.9904,56.9904,12300.0
2013-11-27 10:10:00,67.81,67.88,67.78,67.79,5500.0,56.9904,57.0492,56.9652,56.9736,5500.0
2013-11-27 10:15:00,67.79,67.82,67.76,67.81,4100.0,56.9736,56.9988,56.9484,56.9904,4100.0
2013-11-27 10:20:00,67.81,67.83,67.8,67.83,2700.0,56.9904,57.0072,56.982,57.0072,2700.0
2013-11-27 10:25:00,67.85,67.87,67.83,67.87,1700.0,57.024,57.0408,57.0072,57.0408,1700.0
2013-11-27 10:30:00,67.9,67.93,67.88,67.91,2700.0,57.0661,57.0913,57.0492,57.0745,2700.0
2013-11-27 10:35:00,67.92,68.01,67.92,68.01,6600.0,57.0829,57.1585,57.0829,57.1585,6600.0
2013-11-27 10:40:00,68.04,68.05,68.0,68.01,2100.0,57.1837,57.1921,57.1501,57.1585,2100.0
2013-11-27 10:45:00,68.01,68.01,67.97,68.0,3600.0,57.1585,57.1585,57.1249,57.1501,3600.0
2013-11-27 10:50:00,67.99,68.03,67.98,68.02,2100.0,57.1417,57.1753,57.1333,57.1669,2100.0
2013-11-27 10:55:00,68.02,68.05,67.99,67.99,3600.0,57.1669,57.1921,57.1417,57.1417,3600.0
2013-11-27 11:00:00,68.0,68.05,67.97,68.05,5000.0,57.1501,57.1921,57.1249,57.1921,5000.0
2013-11-27 11:05:00,68.07,68.07,68.04,68.04,1300.0,57.2089,57.2089,57.1837,57.1837,1300.0
2013-11-27 11:10:00,68.02,68.08,68.01,68.08,16900.0,57.1669,57.2173,57.1585,57.2173,16900.0
2013-11-27 11:15:00,68.08,68.18,68.08,68.18,11100.0,57.2173,57.3014,57.2173,57.3014,11100.0
2013-11-27 11:20:00,68.19,68.37,68.19,68.35,21200.0,57.3098,57.4611,57.3098,57.4443,21200.0
2013-11-27 11:25:00,68.34,68.34,68.3,68.34,7100.0,57.4359,57.4359,57.4022,57.4359,7100.0
2013-11-27 11:30:00,68.35,68.41,68.35,68.41,3400.0,57.4443,57.4947,57.4443,57.4947,3400.0
2013-11-27 11:35:00,68.41,68.55,68.41,68.54,12500.0,57.4947,57.6123,57.4947,57.6039,12500.0
2013-11-27 11:40:00,68.52,68.52,68.49,68.5,6100.0,57.5871,57.5871,57.5619,57.5703,6100.0
2013-11-27 11:45:00,68.51,68.59,68.51,68.59,5200.0,57.5787,57.646,57.5787,57.646,5200.0
2013-11-27 11:50:00,68.61,68.64,68.49,68.5,11900.0,57.6628,57.688,57.5619,57.5703,11900.0
2013-11-27 11:55:00,68.5,68.58,68.5,68.57,2900.0,57.5703,57.6376,57.5703,57.6292,2900.0
2013-11-27 12:00:00,68.58,68.61,68.57,68.61,8700.0,57.6376,57.6628,57.6292,57.6628,8700.0
2013-11-27 12:05:00,68.62,68.74,68.62,68.74,5600.0,57.6712,57.772,57.6712,57.772,5600.0
2013-11-27 12:10:00,68.73,68.73,68.71,68.73,5100.0,57.7636,57.7636,57.7468,57.7636,5100.0
2013-11-27 12:15:00,68.7,68.75,68.7,68.75,4300.0,57.7384,57.7804,57.7384,57.7804,4300.0
2013-11-27 12:20:00,68.75,68.77,68.71,68.73,6700.0,57.7804,57.7972,57.7468,57.7636,6700.0
2013-11-27 12:25:00,68.72,68.73,68.69,68.72,2100.0,57.7552,57.7636,57.73,57.7552,2100.0
2013-11-27 12:30:00,68.73,68.73,68.7,68.71,2400.0,57.7636,57.7636,57.7384,57.7468,2400.0
2013-11-27 12:35:00,68.71,68.72,68.67,68.68,7000.0,57.7468,57.7552,57.7132,57.7216,7000.0
2013-11-27 12:40:00,68.7,68.72,68.69,68.72,3400.0,57.7384,57.7552,57.73,57.7552,3400.0
2013-11-27 12:45:00,68.71,68.72,68.66,68.68,4600.0,57.7468,57.7552,57.7048,57.7216,4600.0
2013-11-27 12:50:00,68.68,68.68,68.65,68.67,2500.0,57.7216,57.7216,57.6964,57.7132,2500.0
2013-11-27 12:55:00,68.67,68.69,68.59,68.59,4000.0,57.7132,57.73,57.646,57.646,4000.0
2013-11-27 13:00:00,68.6,68.65,68.6,68.65,3100.0,57.6544,57.6964,57.6544,57.6964,3100.0
2013-11-27 13:05:00,68.66,68.71,68.66,68.69,3900.0,57.7048,57.7468,57.7048,57.73,3900.0
2013-11-27 13:10:00,68.7,68.73,68.69,68.73,3900.0,57.7384,57.7636,57.73,57.7636,3900.0
2013-11-27 13:15:00,68.74,68.74,68.68,68.69,3900.0,57.772,57.772,57.7216,57.73,3900.0
2013-11-27 13:20:00,68.67,68.72,68.66,68.72,4500.0,57.7132,57.7552,57.7048,57.7552,4500.0
2013-11-27 13:25:00,68.74,68.75,68.7,68.74,4400.0,57.772,57.7804,57.7384,57.772,4400.0
2013-11-27 13:30:00,68.75,68.76,68.71,68.72,4000.0,57.7804,57.7888,57.7468,57.7552,4000.0
2013-11-27 13:35:00,68.73,68.76,68.72,68.76,6300.0,57.7636,57.7888,57.7552,57.7888,6300.0
2013-11-27 13:40:00,68.74,68.74,68.7,68.73,13500.0,57.772,57.772,57.7384,57.7636,13500.0
2013-11-27 13:45:00,68.73,68.78,68.72,68.75,9600.0,57.7636,57.8056,57.7552,57.7804,9600.0
2013-11-27 13:50:00,68.75,68.79,68.75,68.79,4000.0,57.7804,57.8141,57.7804,57.8141,4000.0
2013-11-27 13:55:00,68.79,68.89,68.79,68.89,5300.0,57.8141,57.8981,57.8141,57.8981,5300.0
2013-11-27 14:00:00,68.89,68.92,68.89,68.9,4300.0,57.8981,57.9233,57.8981,57.9065,4300.0
2013-11-27 14:05:00,68.9,68.91,68.89,68.91,3700.0,57.9065,57.9149,57.8981,57.9149,3700.0
2013-11-27 14:10:00,68.91,68.93,68.9,68.9,2500.0,57.9149,57.9317,57.9065,57.9065,2500.0
2013-11-27 14:15:00,68.87,68.88,68.85,68.86,700.0,57.8813,57.8897,57.8645,57.8729,700.0
2013-11-27 14:20:00,68.86,68.88,68.86,68.87,3300.0,57.8729,57.8897,57.8729,57.8813,3300.0
2013-11-27 14:25:00,68.88,68.89,68.88,68.88,1200.0,57.8897,57.8981,57.8897,57.8897,1200.0
2013-11-27 14:30:00,68.89,68.91,68.89,68.91,8100.0,57.8981,57.9149,57.8981,57.9149,8100.0
2013-11-27 14:35:00,68.91,68.92,68.89,68.9,2300.0,57.9149,57.9233,57.8981,57.9065,2300.0
2013-11-27 14:40:00,68.9,68.91,68.9,68.9,600.0,57.9065,57.9149,57.9065,57.9065,600.0
2013-11-27 14:45:00,68.9,68.94,68.9,68.94,3500.0,57.9065,57.9401,57.9065,57.9401,3500.0
2013-11-27 14:50:00,68.92,68.95,68.92,68.93,4900.0,57.9233,57.9485,57.9233,57.9317,4900.0
2013-11-27 14:55:00,68.94,68.94,68.88,68.88,1600.0,57.9401,57.9401,57.8897,57.8897,1600.0
2013-11-27 15:00:00,68.88,68.88,68.85,68.87,4400.0,57.8897,57.8897,57.8645,57.8813,4400.0
2013-11-27 15:05:00,68.87,68.87,68.87,68.87,1100.0,57.8813,57.8813,57.8813,57.8813,1100.0
2013-11-27 15:10:00,68.88,68.96,68.86,68.94,29300.0,57.8897,57.9569,57.8729,57.9401,29300.0
2013-11-27 15:15:00,68.94,68.97,68.94,68.96,4000.0,57.9401,57.9653,57.9401,57.9569,4000.0
2013-11-27 15:20:00,68.97,68.97,68.95,68.97,5300.0,57.9653,57.9653,57.9485,57.9653,5300.0
2013-11-27 15:25:00,68.96,68.98,68.96,68.97,3800.0,57.9569,57.9737,57.9569,57.9653,3800.0
2013-11-27 15:30:00,68.97,68.98,68.89,68.9,5900.0,57.9653,57.9737,57.8981,57.9065,5900.0
2013-11-27 15:35:00,68.9,68.91,68.89,68.9,6100.0,57.9065,57.9149,57.8981,57.9065,6100.0
2013-11-27 15:40:00,68.9,68.92,68.89,68.91,7200.0,57.9065,57.9233,57.8981,57.9149,7200.0
2013-11-27 15:45:00,68.91,68.99,68.91,68.98,10900.0,57.9149,57.9821,57.9149,57.9737,10900.0
2013-11-27 15:50:00,68.98,69.0,68.92,68.95,26400.0,57.9737,57.9905,57.9233,57.9485,26400.0
2013-11-27 15:55:00,68.96,69.03,68.95,69.01,39300.0,57.9569,58.0158,57.9485,57.9989,39300.0
2013-11-29 09:30:00,69.19,69.5,69.19,69.24,2900.0,58.1502,58.4108,58.1502,58.1923,2900.0
2013-11-29 09:35:00,69.22,69.25,69.17,69.21,2800.0,58.1754,58.2007,58.1334,58.167,2800.0
2013-11-29 09:40:00,69.09,69.12,68.97,69.05,2800.0,58.0662,58.0914,57.9653,58.0326,2800.0
2013-11-29 09:45:00,69.08,69.09,68.94,68.99,3100.0,58.0578,58.0662,57.9401,57.9821,3100.0
2013-11-29 09:50:00,69.01,69.13,69.01,69.13,1400.0,57.9989,58.0998,57.9989,58.0998,1400.0
2013-11-29 09:55:00,69.12,69.13,69.04,69.04,1700.0,58.0914,58.0998,58.0242,58.0242,1700.0
2013-11-29 10:00:00,69.08,69.17,69.05,69.17,2700.0,58.0578,58.1334,58.0326,58.1334,2700.0
2013-11-29 10:05:00,69.15,69.23,69.15,69.17,3600.0,58.1166,58.1838,58.1166,58.1334,3600.0
2013-11-29 10:10:00,69.22,69.25,69.17,69.21,2700.0,58.1754,58.2007,58.1334,58.167,2700.0
2013-11-29 10:15:00,69.21,69.27,69.17,69.27,5700.0,58.167,58.2175,58.1334,58.2175,5700.0
2013-11-29 10:20:00,69.27,69.27,69.25,69.25,3000.0,58.2175,58.2175,58.2007,58.2007,3000.0
2013-11-29 10:25:00,69.22,69.31,69.22,69.31,2500.0,58.1754,58.2511,58.1754,58.2511,2500.0
2013-11-29 10:30:00,69.31,69.34,69.28,69.33,6600.0,58.2511,58.2763,58.2259,58.2679,6600.0
2013-11-29 10:35:00,69.31,69.34,69.29,69.3,6900.0,58.2511,58.2763,58.2343,58.2427,6900.0
2013-11-29 10:40:00,69.29,69.32,69.26,69.32,11800.0,58.2343,58.2595,58.2091,58.2595,11800.0
2013-11-29 10:45:00,69.33,69.35,69.3,69.31,8800.0,58.2679,58.2847,58.2427,58.2511,8800.0
2013-11-29 10:50:00,69.31,69.33,69.3,69.32,3500.0,58.2511,58.2679,58.2427,58.2595,3500.0
2013-11-29 10:55:00,69.33,69.33,69.3,69.31,4400.0,58.2679,58.2679,58.2427,58.2511,4400.0
2013-11-29 11:00:00,69.31,69.33,69.28,69.33,7500.0,58.2511,58.2679,58.2259,58.2679,7500.0
2013-11-29 11:05:00,69.31,69.34,69.3,69.32,3700.0,58.2511,58.2763,58.2427,58.2595,3700.0
2013-11-29 11:10:00,69.32,69.37,69.31,69.36,7200.0,58.2595,58.3015,58.2511,58.2931,7200.0
2013-11-29 11:15:00,69.37,69.37,69.35,69.36,5500.0,58.3015,58.3015,58.2847,58.2931,5500.0
2013-11-29 11:20:00,69.36,69.4,69.35,69.36,5100.0,58.2931,58.3267,58.2847,58.2931,5100.0
2013-11-29 11:25:00,69.36,69.41,69.35,69.35,9600.0,58.2931,58.3351,58.2847,58.2847,9600.0
2013-11-29 11:30:00,69.38,69.4,69.34,69.36,5200.0,58.3099,58.3267,58.2763,58.2931,5200.0
2013-11-29 11:35:00,69.37,69.4,69.37,69.39,5300.0,58.3015,58.3267,58.3015,58.3183,5300.0
2013-11-29 11:40:00,69.39,69.43,69.37,69.43,8400.0,58.3183,58.3519,58.3015,58.3519,8400.0
2013-11-29 11:45:00,69.44,69.45,69.4,69.42,4000.0,58.3603,58.3687,58.3267,58.3435,4000.0
2013-11-29 11:50:00,69.41,69.46,69.41,69.45,2200.0,58.3351,58.3771,58.3351,58.3687,2200.0
2013-11-29 11:55:00,69.45,69.47,69.44,69.46,3600.0,58.3687,58.3856,58.3603,58.3771,3600.0
2013-11-29 12:00:00,69.46,69.47,69.42,69.44,6800.0,58.3771,58.3856,58.3435,58.3603,6800.0
2013-11-29 12:05:00,69.45,69.46,69.42,69.46,3900.0,58.3687,58.3771,58.3435,58.3771,3900.0
2013-11-29 12:10:00,69.47,69.48,69.45,69.45,4000.0,58.3856,58.394,58.3687,58.3687,4000.0
2013-11-29 12:15:00,69.45,69.45,69.31,69.32,4500.0,58.3687,58.3687,58.2511,58.2595,4500.0
2013-11-29 12:20:00,69.3,69.34,69.28,69.28,5400.0,58.2427,58.2763,58.2259,58.2259,5400.0
2013-11-29 12:25:00,69.27,69.27,69.22,69.24,2800.0,58.2175,58.2175,58.1754,58.1923,2800.0
2013-11-29 12:30:00,69.25,69.27,69.21,69.21,4200.0,58.2007,58.2175,58.167,58.167,4200.0
2013-11-29 12:35:00,69.2,69.2,69.14,69.17,4000.0,58.1586,58.1586,58.1082,58.1334,4000.0
2013-11-29 12:40:00,69.17,69.18,69.04,69.04,4900.0,58.1334,58.1418,58.0242,58.0242,4900.0
2013-11-29 12:45:00,69.03,69.05,68.86,68.86,10100.0,58.0158,58.0326,57.8729,57.8729,10100.0
2013-11-29 12:50:00,68.85,68.87,68.68,68.85,11400.0,57.8645,57.8813,57.7216,57.8645,11400.0
2013-11-29 12:55:00,68.84,68.88,68.68,68.7,19500.0,57.8561,57.8897,57.7216,57.7384,19500.0
2013-12-02 09:30:00,68.87,68.95,68.74,68.74,6500.0,57.8813,57.9485,57.772,57.772,6500.0
2013-12-02 09:35:00,68.77,68.77,68.66,68.66,1600.0,57.7972,57.7972,57.7048,57.7048,1600.0
2013-12-02 09:40:00,68.64,68.64,68.51,68.52,3700.0,57.688,57.688,57.5787,57.5871,3700.0
2013-12-02 09:45:00,68.53,68.61,68.51,68.61,4300.0,57.5955,57.6628,57.5787,57.6628,4300.0
2013-12-02 09:50:00,68.68,69.03,68.68,68.97,3900.0,57.7216,58.0158,57.7216,57.9653,3900.0
2013-12-02 09:55:00,69.13,69.13,69.0,69.1,8500.0,58.0998,58.0998,57.9905,58.0746,8500.0
2013-12-02 10:00:00,69.12,69.31,69.05,69.27,6100.0,58.0914,58.2511,58.0326,58.2175,6100.0
2013-12-02 10:05:00,69.33,69.48,69.29,69.35,8600.0,58.2679,58.394,58.2343,58.2847,8600.0
2013-12-02 10:10:00,69.39,69.54,69.39,69.44,8000.0,58.3183,58.4444,58.3183,58.3603,8000.0
2013-12-02 10:15:00,69.48,69.57,69.47,69.47,5400.0,58.394,58.4696,58.3856,58.3856,5400.0
2013-12-02 10:20:00,69.44,69.44,69.29,69.29,6400.0,58.3603,58.3603,58.2343,58.2343,6400.0
2013-12-02 10:25:00,69.3,69.37,69.26,69.26,4200.0,58.2427,58.3015,58.2091,58.2091,4200.0
2013-12-02 10:30:00,69.26,69.26,69.15,69.17,3200.0,58.2091,58.2091,58.1166,58.1334,3200.0
2013-12-02 10:35:00,69.16,69.18,69.12,69.12,1800.0,58.125,58.1418,58.0914,58.0914,1800.0
2013-12-02 10:40:00,69.12,69.21,69.12,69.21,1300.0,58.0914,58.167,58.0914,58.167,1300.0
2013-12-02 10:45:00,69.22,69.29,69.19,69.29,2500.0,58.1754,58.2343,58.1502,58.2343,2500.0
2013-12-02 10:50:00,69.29,69.36,69.25,69.31,5400.0,58.2343,58.2931,58.2007,58.2511,5400.0
2013-12-02 10:55:00,69.34,69.39,69.32,69.37,2700.0,58.2763,58.3183,58.2595,58.3015,2700.0
2013-12-02 11:00:00,69.36,69.52,69.36,69.47,8400.0,58.2931,58.4276,58.2931,58.3856,8400.0
2013-12-02 11:05:00,69.45,69.45,69.39,69.4,9200.0,58.3687,58.3687,58.3183,58.3267,9200.0
2013-12-02 11:10:00,69.42,69.42,69.37,69.38,5000.0,58.3435,58.3435,58.3015,58.3099,5000.0
2013-12-02 11:15:00,69.38,69.38,69.25,69.28,9600.0,58.3099,58.3099,58.2007,58.2259,9600.0
2013-12-02 11:20:00,69.28,69.31,69.27,69.31,600.0,58.2259,58.2511,58.2175,58.2511,600.0
2013-12-02 11:25:00,69.31,69.34,69.27,69.27,2700.0,58.2511,58.2763,58.2175,58.2175,2700.0
2013-12-02 11:30:00,69.3,69.32,69.28,69.29,2900.0,58.2427,58.2595,58.2259,58.2343,2900.0
2013-12-02 11:35:00,69.28,69.29,69.27,69.29,2500.0,58.2259,58.2343,58.2175,58.2343,2500.0
2013-12-02 11:40:00,69.27,69.27,69.2,69.22,2100.0,58.2175,58.2175,58.1586,58.1754,2100.0
2013-12-02 11:45:00,69.23,69.27,69.23,69.27,1600.0,58.1838,58.2175,58.1838,58.2175,1600.0
2013-12-02 11:50:00,69.26,69.29,69.22,69.28,4900.0,58.2091,58.2343,58.1754,58.2259,4900.0
2013-12-02 11:55:00,69.29,69.44,69.28,69.44,5200.0,58.2343,58.3603,58.2259,58.3603,5200.0
2013-12-02 12:00:00,69.43,69.44,69.34,69.34,5700.0,58.3519,58.3603,58.2763,58.2763,5700.0
2013-12-02 12:05:00,69.37,69.37,69.34,69.36,1300.0,58.3015,58.3015,58.2763,58.2931,1300.0
2013-12-02 12:10:00,69.37,69.37,69.34,69.37,1400.0,58.3015,58.3015,58.2763,58.3015,1400.0
2013-12-02 12:15:00,69.37,69.45,69.37,69.45,3500.0,58.3015,58.3687,58.3015,58.3687,3500.0
2013-12-02 12:20:00,69.48,69.56,69.47,69.56,2600.0,58.394,58.4612,58.3856,58.4612,2600.0
2013-12-02 12:25:00,69.58,69.61,69.57,69.59,4300.0,58.478,58.5032,58.4696,58.4864,4300.0
2013-12-02 12:30:00,69.6,69.63,69.59,69.6,2600.0,58.4948,58.52,58.4864,58.4948,2600.0
2013-12-02 12:35:00,69.6,69.66,69.58,69.66,10200.0,58.4948,58.5452,58.478,58.5452,10200.0
2013-12-02 12:40:00,69.67,69.67,69.55,69.56,17700.0,58.5536,58.5536,58.4528,58.4612,17700.0
2013-12-02 12:45:00,69.59,69.64,69.57,69.64,2900.0,58.4864,58.5284,58.4696,58.5284,2900.0
2013-12-02 12:50:00,69.63,69.67,69.62,69.65,3400.0,58.52,58.5536,58.5116,58.5368,3400.0
2013-12-02 12:55:00,69.66,69.66,69.6,69.64,3000.0,58.5452,58.5452,58.4948,58.5284,3000.0
2013-12-02 13:00:00,69.64,69.7,69.64,69.68,3500.0,58.5284,58.5789,58.5284,58.562,3500.0
2013-12-02 13:05:00,69.71,69.73,69.7,69.73,2500.0,58.5873,58.6041,58.5789,58.6041,2500.0
2013-12-02 13:10:00,69.73,69.73,69.68,69.69,4100.0,58.6041,58.6041,58.562,58.5705,4100.0
2013-12-02 13:15:00,69.68,69.69,69.65,69.67,5100.0,58.562,58.5705,58.5368,58.5536,5100.0
2013-12-02 13:20:00,69.67,69.82,69.67,69.82,9800.0,58.5536,58.6797,58.5536,58.6797,9800.0
2013-12-02 13:25:00,69.81,69.83,69.75,69.75,3900.0,58.6713,58.6881,58.6209,58.6209,3900.0
2013-12-02 13:30:00,69.75,69.82,69.72,69.79,7500.0,58.6209,58.6797,58.5957,58.6545,7500.0
2013-12-02 13:35:00,69.79,69.8,69.76,69.78,2500.0,58.6545,58.6629,58.6293,58.6461,2500.0
2013-12-02 13:40:00,69.79,69.79,69.72,69.74,9700.0,58.6545,58.6545,58.5957,58.6125,9700.0
2013-12-02 13:45:00,69.76,69.76,69.61,69.61,10300.0,58.6293,58.6293,58.5032,58.5032,10300.0
2013-12-02 13:50:00,69.62,69.62,69.53,69.61,12500.0,58.5116,58.5116,58.436,58.5032,12500.0
2013-12-02 13:55:00,69.65,69.67,69.52,69.67,22700.0,58.5368,58.5536,58.4276,58.5536,22700.0
2013-12-02 14:00:00,69.67,69.76,69.65,69.73,6900.0,58.5536,58.6293,58.5368,58.6041,6900.0
2013-12-02 14:05:00,69.76,69.79,69.73,69.74,11700.0,58.6293,58.6545,58.6041,58.6125,11700.0
2013-12-02 14:10:00,69.75,69.76,69.63,69.63,40300.0,58.6209,58.6293,58.52,58.52,40300.0
2013-12-02 14:15:00,69.62,69.62,69.52,69.53,5000.0,58.5116,58.5116,58.4276,58.436,5000.0
2013-12-02 14:20:00,69.52,69.52,69.46,69.47,5800.0,58.4276,58.4276,58.3771,58.3856,5800.0
2013-12-02 14:25:00,69.48,69.5,69.46,69.48,1900.0,58.394,58.4108,58.3771,58.394,1900.0
2013-12-02 14:30:00,69.48,69.51,69.47,69.48,5300.0,58.394,58.4192,58.3856,58.394,5300.0
2013-12-02 14:35:00,69.47,69.53,69.47,69.49,4100.0,58.3856,58.436,58.3856,58.4024,4100.0
2013-12-02 14:40:00,69.47,69.48,69.44,69.44,3300.0,58.3856,58.394,58.3603,58.3603,3300.0
2013-12-02 14:45:00,69.44,69.55,69.43,69.55,4200.0,58.3603,58.4528,58.3519,58.4528,4200.0
2013-12-02 14:50:00,69.55,69.56,69.53,69.54,4700.0,58.4528,58.4612,58.436,58.4444,4700.0
2013-12-02 14:55:00,69.56,69.56,69.47,69.47,5500.0,58.4612,58.4612,58.3856,58.3856,5500.0
2013-12-02 15:00:00,69.49,69.49,69.35,69.38,5500.0,58.4024,58.4024,58.2847,58.3099,5500.0
2013-12-02 15:05:00,69.37,69.39,69.35,69.36,8800.0,58.3015,58.3183,58.2847,58.2931,8800.0
2013-12-02 15:10:00,69.35,69.35,69.25,69.26,5600.0,58.2847,58.2847,58.2007,58.2091,5600.0
2013-12-02 15:15:00,69.26,69.26,69.23,69.24,1600.0,58.2091,58.2091,58.1838,58.1923,1600.0
2013-12-02 15:20:00,69.23,69.23,69.19,69.2,3600.0,58.1838,58.1838,58.1502,58.1586,3600.0
2013-12-02 15:25:00,69.22,69.22,69.06,69.06,7500.0,58.1754,58.1754,58.041,58.041,7500.0
2013-12-02 15:30:00,69.05,69.1,69.01,69.07,10400.0,58.0326,58.0746,57.9989,58.0494,10400.0
2013-12-02 15:35:00,69.07,69.1,69.06,69.08,3400.0,58.0494,58.0746,58.041,58.0578,3400.0
2013-12-02 15:40:00,69.09,69.11,69.07,69.08,5500.0,58.0662,58.083,58.0494,58.0578,5500.0
2013-12-02 15:45:00,69.08,69.08,68.99,69.02,23100.0,58.0578,58.0578,57.9821,58.0074,23100.0
2013-12-02 15:50:00,69.0,69.04,68.95,69.04,24000.0,57.9905,58.0242,57.9485,58.0242,24000.0
2013-12-02 15:55:00,69.05,69.11,68.87,68.94,66200.0,58.0326,58.083,57.8813,57.9401,66200.0
2013-12-03 09:30:00,68.63,69.06,68.63,68.9,2400.0,57.6796,58.041,57.6796,57.9065,2400.0
2013-12-03 09:35:00,68.81,68.81,68.4,68.5,4600.0,57.8309,57.8309,57.4863,57.5703,4600.0
2013-12-03 09:40:00,68.4,68.42,68.26,68.32,5000.0,57.4863,57.5031,57.3686,57.419,5000.0
2013-12-03 09:45:00,68.36,68.45,68.28,68.42,5500.0,57.4527,57.5283,57.3854,57.5031,5500.0
2013-12-03 09:50:00,68.41,68.41,68.27,68.31,6800.0,57.4947,57.4947,57.377,57.4106,6800.0
2013-12-03 09:55:00,68.29,68.29,68.18,68.18,10700.0,57.3938,57.3938,57.3014,57.3014,10700.0
2013-12-03 10:00:00,68.22,68.34,68.22,68.3,9400.0,57.335,57.4359,57.335,57.4022,9400.0
2013-12-03 10:05:00,68.39,68.61,68.39,68.51,9200.0,57.4779,57.6628,57.4779,57.5787,9200.0
2013-12-03 10:10:00,68.5,68.66,68.49,68.59,4700.0,57.5703,57.7048,57.5619,57.646,4700.0
2013-12-03 10:15:00,68.55,68.67,68.54,68.67,1200.0,57.6123,57.7132,57.6039,57.7132,1200.0
2013-12-03 10:20:00,68.6,68.67,68.51,68.51,2600.0,57.6544,57.7132,57.5787,57.5787,2600.0
2013-12-03 10:25:00,68.49,68.51,68.49,68.51,1600.0,57.5619,57.5787,57.5619,57.5787,1600.0
2013-12-03 10:30:00,68.51,68.66,68.51,68.66,3700.0,57.5787,57.7048,57.5787,57.7048,3700.0
2013-12-03 10:35:00,68.69,68.94,68.69,68.94,5500.0,57.73,57.9401,57.73,57.9401,5500.0
2013-12-03 10:40:00,68.96,68.99,68.92,68.99,1600.0,57.9569,57.9821,57.9233,57.9821,1600.0
2013-12-03 10:45:00,68.97,69.08,68.92,68.92,9200.0,57.9653,58.0578,57.9233,57.9233,9200.0
2013-12-03 10:50:00,68.89,68.9,68.84,68.9,1100.0,57.8981,57.9065,57.8561,57.9065,1100.0
2013-12-03 10:55:00,68.85,68.93,68.82,68.9,12900.0,57.8645,57.9317,57.8393,57.9065,12900.0
2013-12-03 11:00:00,68.91,68.97,68.89,68.95,8100.0,57.9149,57.9653,57.8981,57.9485,8100.0
2013-12-03 11:05:00,68.98,68.99,68.92,68.92,4100.0,57.9737,57.9821,57.9233,57.9233,4100.0
2013-12-03 11:10:00,68.9,68.97,68.77,68.81,26800.0,57.9065,57.9653,57.7972,57.8309,26800.0
2013-12-03 11:15:00,68.78,68.78,68.58,68.58,6000.0,57.8056,57.8056,57.6376,57.6376,6000.0
2013-12-03 11:20:00,68.57,68.6,68.55,68.55,3300.0,57.6292,57.6544,57.6123,57.6123,3300.0
2013-12-03 11:25:00,68.55,68.55,68.45,68.45,2300.0,57.6123,57.6123,57.5283,57.5283,2300.0
2013-12-03 11:30:00,68.44,68.44,68.32,68.39,5700.0,57.5199,57.5199,57.419,57.4779,5700.0
2013-12-03 11:35:00,68.36,68.38,68.33,68.33,4300.0,57.4527,57.4695,57.4274,57.4274,4300.0
2013-12-03 11:40:00,68.33,68.33,68.21,68.25,3700.0,57.4274,57.4274,57.3266,57.3602,3700.0
2013-12-03 11:45:00,68.25,68.32,68.17,68.32,8700.0,57.3602,57.419,57.293,57.419,8700.0
2013-12-03 11:50:00,68.32,68.39,68.26,68.39,5700.0,57.419,57.4779,57.3686,57.4779,5700.0
2013-12-03 11:55:00,68.4,68.41,68.34,68.34,4000.0,57.4863,57.4947,57.4359,57.4359,4000.0
2013-12-03 12:00:00,68.31,68.35,68.28,68.33,8500.0,57.4106,57.4443,57.3854,57.4274,8500.0
2013-12-03 12:05:00,68.35,68.37,68.31,68.36,2000.0,57.4443,57.4611,57.4106,57.4527,2000.0
2013-12-03 12:10:00,68.34,68.39,68.29,68.33,6000.0,57.4359,57.4779,57.3938,57.4274,6000.0
2013-12-03 12:15:00,68.33,68.33,68.26,68.26,2100.0,57.4274,57.4274,57.3686,57.3686,2100.0
2013-12-03 12:20:00,68.26,68.27,68.21,68.22,2100.0,57.3686,57.377,57.3266,57.335,2100.0
2013-12-03 12:25:00,68.21,68.21,68.12,68.12,3700.0,57.3266,57.3266,57.251,57.251,3700.0
2013-12-03 12:30:00,68.12,68.14,68.1,68.13,3100.0,57.251,57.2678,57.2341,57.2594,3100.0
2013-12-03 12:35:00,68.14,68.19,68.14,68.15,2500.0,57.2678,57.3098,57.2678,57.2762,2500.0
2013-12-03 12:40:00,68.13,68.16,68.13,68.15,1700.0,57.2594,57.2846,57.2594,57.2762,1700.0
2013-12-03 12:45:00,68.13,68.13,68.11,68.11,2100.0,57.2594,57.2594,57.2426,57.2426,2100.0
2013-12-03 12:50:00,68.11,68.11,68.07,68.07,1600.0,57.2426,57.2426,57.2089,57.2089,1600.0
2013-12-03 12:55:00,68.11,68.15,68.1,68.1,4100.0,57.2426,57.2762,57.2341,57.2341,4100.0
2013-12-03 13:00:00,68.09,68.12,68.07,68.09,4500.0,57.2257,57.251,57.2089,57.2257,4500.0
2013-12-03 13:05:00,68.07,68.16,68.07,68.13,3100.0,57.2089,57.2846,57.2089,57.2594,3100.0
2013-12-03 13:10:00,68.13,68.17,68.06,68.06,5600.0,57.2594,57.293,57.2005,57.2005,5600.0
2013-12-03 13:15:00,68.06,68.06,68.04,68.06,2400.0,57.2005,57.2005,57.1837,57.2005,2400.0
2013-12-03 13:20:00,68.06,68.06,67.96,67.96,3800.0,57.2005,57.2005,57.1165,57.1165,3800.0
2013-12-03 13:25:00,67.95,67.95,67.86,67.88,5700.0,57.1081,57.1081,57.0324,57.0492,5700.0
2013-12-03 13:30:00,67.91,67.94,67.91,67.92,1300.0,57.0745,57.0997,57.0745,57.0829,1300.0
2013-12-03 13:35:00,67.9,67.94,67.88,67.92,3700.0,57.0661,57.0997,57.0492,57.0829,3700.0
2013-12-03 13:40:00,67.91,67.93,67.9,67.91,4900.0,57.0745,57.0913,57.0661,57.0745,4900.0
2013-12-03 13:45:00,67.92,68.0,67.9,67.92,8800.0,57.0829,57.1501,57.0661,57.0829,8800.0
2013-12-03 13:50:00,67.91,67.91,67.86,67.88,3600.0,57.0745,57.0745,57.0324,57.0492,3600.0
2013-12-03 13:55:00,67.88,67.91,67.88,67.91,2500.0,57.0492,57.0745,57.0492,57.0745,2500.0
2013-12-03 14:00:00,67.89,67.92,67.85,67.92,2800.0,57.0577,57.0829,57.024,57.0829,2800.0
2013-12-03 14:05:00,67.9,68.01,67.9,67.98,8700.0,57.0661,57.1585,57.0661,57.1333,8700.0
2013-12-03 14:10:00,67.95,67.97,67.92,67.92,5100.0,57.1081,57.1249,57.0829,57.0829,5100.0
2013-12-03 14:15:00,67.92,67.92,67.82,67.83,6200.0,57.0829,57.0829,56.9988,57.0072,6200.0
2013-12-03 14:20:00,67.84,67.86,67.79,67.79,4900.0,57.0156,57.0324,56.9736,56.9736,4900.0
2013-12-03 14:25:00,67.8,67.8,67.76,67.76,3200.0,56.982,56.982,56.9484,56.9484,3200.0
2013-12-03 14:30:00,67.75,67.81,67.73,67.8,3800.0,56.94,56.9904,56.9232,56.982,3800.0
2013-12-03 14:35:00,67.83,67.9,67.83,67.9,1600.0,57.0072,57.0661,57.0072,57.0661,1600.0
2013-12-03 14:40:00,67.91,68.05,67.91,68.05,3100.0,57.0745,57.1921,57.0745,57.1921,3100.0
2013-12-03 14:45:00,68.04,68.09,68.02,68.09,3500.0,57.1837,57.2257,57.1669,57.2257,3500.0
2013-12-03 14:50:00,68.1,68.13,68.08,68.11,2500.0,57.2341,57.2594,57.2173,57.2426,2500.0
2013-12-03 14:55:00,68.12,68.2,68.1,68.2,3500.0,57.251,57.3182,57.2341,57.3182,3500.0
2013-12-03 15:00:00,68.18,68.19,68.06,68.06,6900.0,57.3014,57.3098,57.2005,57.2005,6900.0
2013-12-03 15:05:00,68.05,68.05,67.9,67.91,6200.0,57.1921,57.1921,57.0661,57.0745,6200.0
2013-12-03 15:10:00,67.92,67.92,67.89,67.9,3900.0,57.0829,57.0829,57.0577,57.0661,3900.0
2013-12-03 15:15:00,67.9,67.96,67.89,67.96,5000.0,57.0661,57.1165,57.0577,57.1165,5000.0
2013-12-03 15:20:00,67.95,67.95,67.93,67.93,5400.0,57.1081,57.1081,57.0913,57.0913,5400.0
2013-12-03 15:25:00,67.94,68.02,67.94,67.99,7700.0,57.0997,57.1669,57.0997,57.1417,7700.0
2013-12-03 15:30:00,68.01,68.13,68.01,68.13,8400.0,57.1585,57.2594,57.1585,57.2594,8400.0
2013-12-03 15:35:00,68.12,68.13,68.09,68.09,6800.0,57.251,57.2594,57.2257,57.2257,6800.0
2013-12-03 15:40:00,68.11,68.12,68.08,68.12,6400.0,57.2426,57.251,57.2173,57.251,6400.0
2013-12-03 15:45:00,68.13,68.32,68.13,68.29,21200.0,57.2594,57.419,57.2594,57.3938,21200.0
2013-12-03 15:50:00,68.29,68.3,68.24,68.3,17300.0,57.3938,57.4022,57.3518,57.4022,17300.0
2013-12-03 15:55:00,68.3,68.37,68.23,68.26,22300.0,57.4022,57.4611,57.3434,57.3686,22300.0
2013-12-04 09:30:00,68.03,68.34,67.93,68.01,3200.0,57.1753,57.4359,57.0913,57.1585,3200.0
2013-12-04 09:35:00,68.05,68.17,67.96,68.1,5200.0,57.1921,57.293,57.1165,57.2341,5200.0
2013-12-04 09:40:00,68.17,68.28,68.1,68.28,3800.0,57.293,57.3854,57.2341,57.3854,3800.0
2013-12-04 09:45:00,68.25,68.33,68.19,68.29,6400.0,57.3602,57.4274,57.3098,57.3938,6400.0
2013-12-04 09:50:00,68.26,68.32,68.24,68.25,6100.0,57.3686,57.419,57.3518,57.3602,6100.0
2013-12-04 09:55:00,68.25,68.34,68.23,68.27,4800.0,57.3602,57.4359,57.3434,57.377,4800.0
2013-12-04 10:00:00,68.25,68.48,68.25,68.48,6300.0,57.3602,57.5535,57.3602,57.5535,6300.0
2013-12-04 10:05:00,68.48,68.52,68.37,68.43,17300.0,57.5535,57.5871,57.4611,57.5115,17300.0
2013-12-04 10:10:00,68.4,68.49,68.38,68.41,4600.0,57.4863,57.5619,57.4695,57.4947,4600.0
2013-12-04 10:15:00,68.5,68.58,68.49,68.54,1400.0,57.5703,57.6376,57.5619,57.6039,1400.0
2013-12-04 10:20:00,68.53,68.69,68.53,68.63,3300.0,57.5955,57.73,57.5955,57.6796,3300.0
2013-12-04 10:25:00,68.64,68.65,68.58,68.58,3200.0,57.688,57.6964,57.6376,57.6376,3200.0
2013-12-04 10:30:00,68.61,68.61,68.5,68.51,2000.0,57.6628,57.6628,57.5703,57.5787,2000.0
2013-12-04 10:35:00,68.54,68.56,68.51,68.51,3700.0,57.6039,57.6207,57.5787,57.5787,3700.0
2013-12-04 10:40:00,68.53,68.64,68.47,68.52,4100.0,57.5955,57.688,57.5451,57.5871,4100.0
2013-12-04 10:45:00,68.55,68.56,68.49,68.49,2200.0,57.6123,57.6207,57.5619,57.5619,2200.0
2013-12-04 10:50:00,68.47,68.49,68.46,68.46,1100.0,57.5451,57.5619,57.5367,57.5367,1100.0
2013-12-04 10:55:00,68.46,68.47,68.43,68.46,1700.0,57.5367,57.5451,57.5115,57.5367,1700.0
2013-12-04 11:00:00,68.46,68.46,68.35,68.42,4100.0,57.5367,57.5367,57.4443,57.5031,4100.0
2013-12-04 11:05:00,68.42,68.44,68.36,68.36,1900.0,57.5031,57.5199,57.4527,57.4527,1900.0
2013-12-04 11:10:00,68.38,68.42,68.31,68.37,24500.0,57.4695,57.5031,57.4106,57.4611,24500.0
2013-12-04 11:15:00,68.37,68.41,68.36,68.37,2800.0,57.4611,57.4947,57.4527,57.4611,2800.0
2013-12-04 11:20:00,68.38,68.43,68.37,68.43,6600.0,57.4695,57.5115,57.4611,57.5115,6600.0
2013-12-04 11:25:00,68.41,68.43,68.39,68.41,4400.0,57.4947,57.5115,57.4779,57.4947,4400.0
2013-12-04 11:30:00,68.4,68.45,68.37,68.38,5300.0,57.4863,57.5283,57.4611,57.4695,5300.0
2013-12-04 11:35:00,68.39,68.39,68.33,68.33,1200.0,57.4779,57.4779,57.4274,57.4274,1200.0
2013-12-04 11:40:00,68.31,68.35,68.31,68.31,4200.0,57.4106,57.4443,57.4106,57.4106,4200.0
2013-12-04 11:45:00,68.34,68.35,68.27,68.27,3900.0,57.4359,57.4443,57.377,57.377,3900.0
2013-12-04 11:50:00,68.24,68.27,68.21,68.22,2300.0,57.3518,57.377,57.3266,57.335,2300.0
2013-12-04 11:55:00,68.22,68.23,68.18,68.18,1900.0,57.335,57.3434,57.3014,57.3014,1900.0
2013-12-04 12:00:00,68.18,68.18,68.04,68.09,2600.0,57.3014,57.3014,57.1837,57.2257,2600.0
2013-12-04 12:05:00,68.07,68.22,68.06,68.1,13600.0,57.2089,57.335,57.2005,57.2341,13600.0
2013-12-04 12:10:00,68.1,68.13,67.97,67.97,3100.0,57.2341,57.2594,57.1249,57.1249,3100.0
2013-12-04 12:15:00,68.03,68.03,67.94,67.94,1400.0,57.1753,57.1753,57.0997,57.0997,1400.0
2013-12-04 12:20:00,67.93,67.93,67.88,67.91,4200.0,57.0913,57.0913,57.0492,57.0745,4200.0
2013-12-04 12:25:00,67.91,67.92,67.86,67.87,1900.0,57.0745,57.0829,57.0324,57.0408,1900.0
2013-12-04 12:30:00,67.9,67.97,67.9,67.95,400.0,57.0661,57.1249,57.0661,57.1081,400.0
2013-12-04 12:35:00,67.97,67.98,67.9,67.91,15800.0,57.1249,57.1333,57.0661,57.0745,15800.0
2013-12-04 12:40:00,67.91,67.92,67.86,67.86,2200.0,57.0745,57.0829,57.0324,57.0324,2200.0
2013-12-04 12:45:00,67.88,67.88,67.82,67.82,2400.0,57.0492,57.0492,56.9988,56.9988,2400.0
2013-12-04 12:50:00,67.8,67.81,67.77,67.77,3700.0,56.982,56.9904,56.9568,56.9568,3700.0
2013-12-04 12:55:00,67.77,67.78,67.73,67.73,5100.0,56.9568,56.9652,56.9232,56.9232,5100.0
2013-12-04 13:00:00,67.73,67.78,67.7,67.77,2900.0,56.9232,56.9652,56.898,56.9568,2900.0
2013-12-04 13:05:00,67.76,67.76,67.72,67.74,1400.0,56.9484,56.9484,56.9148,56.9316,1400.0
2013-12-04 13:10:00,67.71,67.71,67.66,67.67,4600.0,56.9064,56.9064,56.8644,56.8728,4600.0
2013-12-04 13:15:00,67.66,67.67,67.63,67.67,1500.0,56.8644,56.8728,56.8391,56.8728,1500.0
2013-12-04 13:20:00,67.64,67.64,67.49,67.49,7100.0,56.8475,56.8475,56.7215,56.7215,7100.0
2013-12-04 13:25:00,67.51,67.51,67.45,67.45,2700.0,56.7383,56.7383,56.6879,56.6879,2700.0
2013-12-04 13:30:00,67.44,67.44,67.31,67.4,5600.0,56.6795,56.6795,56.5702,56.6458,5600.0
2013-12-04 13:35:00,67.43,67.44,67.42,67.44,1000.0,56.671,56.6795,56.6626,56.6795,1000.0
2013-12-04 13:40:00,67.4,67.52,67.4,67.48,11600.0,56.6458,56.7467,56.6458,56.7131,11600.0
2013-12-04 13:45:00,67.48,67.5,67.43,67.43,4000.0,56.7131,56.7299,56.671,56.671,4000.0
2013-12-04 13:50:00,67.43,67.48,67.41,67.48,3900.0,56.671,56.7131,56.6542,56.7131,3900.0
2013-12-04 13:55:00,67.44,67.45,67.41,67.44,5700.0,56.6795,56.6879,56.6542,56.6795,5700.0
2013-12-04 14:00:00,67.43,67.52,67.43,67.5,3500.0,56.671,56.7467,56.671,56.7299,3500.0
2013-12-04 14:05:00,67.52,67.53,67.49,67.51,7000.0,56.7467,56.7551,56.7215,56.7383,7000.0
2013-12-04 14:10:00,67.47,67.62,67.46,67.61,4900.0,56.7047,56.8307,56.6963,56.8223,4900.0
2013-12-04 14:15:00,67.6,67.6,67.53,67.57,14100.0,56.8139,56.8139,56.7551,56.7887,14100.0
2013-12-04 14:20:00,67.57,67.62,67.57,67.59,3800.0,56.7887,56.8307,56.7887,56.8055,3800.0
2013-12-04 14:25:00,67.6,67.69,67.6,67.61,11400.0,56.8139,56.8896,56.8139,56.8223,11400.0
2013-12-04 14:30:00,67.62,67.69,67.61,67.67,3000.0,56.8307,56.8896,56.8223,56.8728,3000.0
2013-12-04 14:35:00,67.63,67.72,67.63,67.7,4600.0,56.8391,56.9148,56.8391,56.898,4600.0
2013-12-04 14:40:00,67.7,67.73,67.67,67.72,4700.0,56.898,56.9232,56.8728,56.9148,4700.0
2013-12-04 14:45:00,67.72,67.76,67.72,67.74,1600.0,56.9148,56.9484,56.9148,56.9316,1600.0
2013-12-04 14:50:00,67.74,67.76,67.72,67.73,3800.0,56.9316,56.9484,56.9148,56.9232,3800.0
2013-12-04 14:55:00,67.74,67.76,67.67,67.72,4200.0,56.9316,56.9484,56.8728,56.9148,4200.0
2013-12-04 15:00:00,67.68,67.69,67.65,67.65,2300.0,56.8812,56.8896,56.8559,56.8559,2300.0
2013-12-04 15:05:00,67.66,67.73,67.64,67.73,3700.0,56.8644,56.9232,56.8475,56.9232,3700.0
2013-12-04 15:10:00,67.73,67.76,67.71,67.76,3900.0,56.9232,56.9484,56.9064,56.9484,3900.0
2013-12-04 15:15:00,67.76,67.92,67.76,67.82,5700.0,56.9484,57.0829,56.9484,56.9988,5700.0
2013-12-04 15:20:00,67.86,67.87,67.83,67.84,6500.0,57.0324,57.0408,57.0072,57.0156,6500.0
2013-12-04 15:25:00,67.84,67.9,67.82,67.9,5600.0,57.0156,57.0661,56.9988,57.0661,5600.0
2013-12-04 15:30:00,67.85,67.93,67.81,67.9,5000.0,57.024,57.0913,56.9904,57.0661,5000.0
2013-12-04 15:35:00,67.93,67.99,67.88,67.98,4100.0,57.0913,57.1417,57.0492,57.1333,4100.0
2013-12-04 15:40:00,67.99,68.04,67.97,67.99,5500.0,57.1417,57.1837,57.1249,57.1417,5500.0
2013-12-04 15:45:00,67.99,68.06,67.99,68.03,8700.0,57.1417,57.2005,57.1417,57.1753,8700.0
2013-12-04 15:50:00,68.02,68.02,67.94,68.0,9800.0,57.1669,57.1669,57.0997,57.1501,9800.0
2013-12-04 15:55:00,67.98,67.99,67.9,67.9,14200.0,57.1333,57.1417,57.0661,57.0661,14200.0
2013-12-05 09:30:00,67.76,67.92,67.76,67.81,1500.0,56.9484,57.0829,56.9484,56.9904,1500.0
2013-12-05 09:35:00,67.61,67.69,67.61,67.69,200.0,56.8223,56.8896,56.8223,56.8896,200.0
2013-12-05 09:40:00,67.67,67.67,67.52,67.52,2200.0,56.8728,56.8728,56.7467,56.7467,2200.0
2013-12-05 09:45:00,67.5,67.6,67.41,67.57,3800.0,56.7299,56.8139,56.6542,56.7887,3800.0
2013-12-05 09:50:00,67.64,67.64,67.64,67.64,100.0,56.8475,56.8475,56.8475,56.8475,100.0
2013-12-05 09:55:00,67.65,67.7,67.65,67.7,600.0,56.8559,56.898,56.8559,56.898,600.0
2013-12-05 10:00:00,67.71,67.95,67.61,67.95,4900.0,56.9064,57.1081,56.8223,57.1081,4900.0
2013-12-05 10:05:00,67.97,67.97,67.95,67.97,1800.0,57.1249,57.1249,57.1081,57.1249,1800.0
2013-12-05 10:10:00,67.97,68.05,67.93,68.02,1800.0,57.1249,57.1921,57.0913,57.1669,1800.0
2013-12-05 10:15:00,68.0,68.0,67.9,67.96,2500.0,57.1501,57.1501,57.0661,57.1165,2500.0
2013-12-05 10:20:00,67.93,67.93,67.83,67.83,3200.0,57.0913,57.0913,57.0072,57.0072,3200.0
2013-12-05 10:25:00,67.83,67.94,67.79,67.93,13600.0,57.0072,57.0997,56.9736,57.0913,13600.0
2013-12-05 10:30:00,67.94,68.01,67.94,68.01,2000.0,57.0997,57.1585,57.0997,57.1585,2000.0
2013-12-05 10:35:00,68.03,68.12,68.0,68.07,3600.0,57.1753,57.251,57.1501,57.2089,3600.0
2013-12-05 10:40:00,68.06,68.06,67.98,68.0,11600.0,57.2005,57.2005,57.1333,57.1501,11600.0
2013-12-05 10:45:00,68.0,68.0,67.89,67.91,8800.0,57.1501,57.1501,57.0577,57.0745,8800.0
2013-12-05 10:50:00,67.91,67.95,67.9,67.92,2200.0,57.0745,57.1081,57.0661,57.0829,2200.0
2013-12-05 10:55:00,67.94,67.98,67.94,67.97,3800.0,57.0997,57.1333,57.0997,57.1249,3800.0
2013-12-05 11:00:00,67.97,68.02,67.91,68.01,6800.0,57.1249,57.1669,57.0745,57.1585,6800.0
2013-12-05 11:05:00,68.06,68.11,68.06,68.06,8100.0,57.2005,57.2426,57.2005,57.2005,8100.0
2013-12-05 11:10:00,68.05,68.09,68.04,68.06,4700.0,57.1921,57.2257,57.1837,57.2005,4700.0
2013-12-05 11:15:00,68.1,68.11,68.07,68.08,6000.0,57.2341,57.2426,57.2089,57.2173,6000.0
2013-12-05 11:20:00,68.06,68.27,68.06,68.21,21200.0,57.2005,57.377,57.2005,57.3266,21200.0
2013-12-05 11:25:00,68.22,68.27,68.18,68.2,17000.0,57.335,57.377,57.3014,57.3182,17000.0
2013-12-05 11:30:00,68.18,68.23,68.16,68.23,3800.0,57.3014,57.3434,57.2846,57.3434,3800.0
2013-12-05 11:35:00,68.25,68.25,68.18,68.25,4800.0,57.3602,57.3602,57.3014,57.3602,4800.0
2013-12-05 11:40:00,68.22,68.29,68.2,68.29,4300.0,57.335,57.3938,57.3182,57.3938,4300.0
2013-12-05 11:45:00,68.29,68.29,68.25,68.26,2700.0,57.3938,57.3938,57.3602,57.3686,2700.0
2013-12-05 11:50:00,68.26,68.37,68.25,68.37,6600.0,57.3686,57.4611,57.3602,57.4611,6600.0
2013-12-05 11:55:00,68.38,68.44,68.36,68.43,7600.0,57.4695,57.5199,57.4527,57.5115,7600.0
2013-12-05 12:00:00,68.44,68.48,68.41,68.48,3700.0,57.5199,57.5535,57.4947,57.5535,3700.0
2013-12-05 12:05:00,68.48,68.55,68.47,68.52,6700.0,57.5535,57.6123,57.5451,57.5871,6700.0
2013-12-05 12:10:00,68.5,68.66,68.5,68.66,5400.0,57.5703,57.7048,57.5703,57.7048,5400.0
2013-12-05 12:15:00,68.65,68.66,68.6,68.61,4800.0,57.6964,57.7048,57.6544,57.6628,4800.0
2013-12-05 12:20:00,68.59,68.63,68.59,68.61,7100.0,57.646,57.6796,57.646,57.6628,7100.0
2013-12-05 12:25:00,68.61,68.67,68.61,68.67,9500.0,57.6628,57.7132,57.6628,57.7132,9500.0
2013-12-05 12:30:00,68.64,68.65,68.58,68.58,1500.0,57.688,57.6964,57.6376,57.6376,1500.0
2013-12-05 12:35:00,68.56,68.56,68.48,68.54,5600.0,57.6207,57.6207,57.5535,57.6039,5600.0
2013-12-05 12:40:00,68.54,68.56,68.51,68.54,4800.0,57.6039,57.6207,57.5787,57.6039,4800.0
2013-12-05 12:45:00,68.55,68.58,68.54,68.55,3700.0,57.6123,57.6376,57.6039,57.6123,3700.0
2013-12-05 12:50:00,68.56,68.61,68.54,68.59,5500.0,57.6207,57.6628,57.6039,57.646,5500.0
2013-12-05 12:55:00,68.59,68.64,68.59,68.62,2400.0,57.646,57.688,57.646,57.6712,2400.0
2013-12-05 13:00:00,68.61,68.64,68.58,68.6,2700.0,57.6628,57.688,57.6376,57.6544,2700.0
2013-12-05 13:05:00,68.59,68.62,68.58,68.61,3200.0,57.646,57.6712,57.6376,57.6628,3200.0
2013-12-05 13:10:00,68.6,68.61,68.59,68.59,2200.0,57.6544,57.6628,57.646,57.646,2200.0
2013-12-05 13:15:00,68.6,68.6,68.55,68.58,3100.0,57.6544,57.6544,57.6123,57.6376,3100.0
2013-12-05 13:20:00,68.59,68.63,68.54,68.63,14700.0,57.646,57.6796,57.6039,57.6796,14700.0
2013-12-05 13:25:00,68.63,68.64,68.56,68.62,23600.0,57.6796,57.688,57.6207,57.6712,23600.0
2013-12-05 13:30:00,68.63,68.64,68.6,68.62,4400.0,57.6796,57.688,57.6544,57.6712,4400.0
2013-12-05 13:35:00,68.64,68.64,68.58,68.61,2400.0,57.688,57.688,57.6376,57.6628,2400.0
2013-12-05 13:40:00,68.59,68.59,68.47,68.47,3400.0,57.646,57.646,57.5451,57.5451,3400.0
2013-12-05 13:45:00,68.47,68.49,68.42,68.49,3600.0,57.5451,57.5619,57.5031,57.5619,3600.0
2013-12-05 13:50:00,68.47,68.52,68.46,68.51,4100.0,57.5451,57.5871,57.5367,57.5787,4100.0
2013-12-05 13:55:00,68.52,68.59,68.52,68.55,4300.0,57.5871,57.646,57.5871,57.6123,4300.0
2013-12-05 14:00:00,68.56,68.72,68.56,68.69,6900.0,57.6207,57.7552,57.6207,57.73,6900.0
2013-12-05 14:05:00,68.7,68.72,68.69,68.7,2800.0,57.7384,57.7552,57.73,57.7384,2800.0
2013-12-05 14:10:00,68.67,68.68,68.64,68.65,3400.0,57.7132,57.7216,57.688,57.6964,3400.0
2013-12-05 14:15:00,68.64,68.64,68.57,68.62,7600.0,57.688,57.688,57.6292,57.6712,7600.0
2013-12-05 14:20:00,68.63,68.67,68.62,68.63,5100.0,57.6796,57.7132,57.6712,57.6796,5100.0
2013-12-05 14:25:00,68.62,68.65,68.59,68.64,3400.0,57.6712,57.6964,57.646,57.688,3400.0
2013-12-05 14:30:00,68.66,68.67,68.56,68.56,4700.0,57.7048,57.7132,57.6207,57.6207,4700.0
2013-12-05 14:35:00,68.55,68.61,68.55,68.61,3800.0,57.6123,57.6628,57.6123,57.6628,3800.0
2013-12-05 14:40:00,68.61,68.61,68.54,68.54,2100.0,57.6628,57.6628,57.6039,57.6039,2100.0
2013-12-05 14:45:00,68.52,68.54,68.5,68.53,3700.0,57.5871,57.6039,57.5703,57.5955,3700.0
2013-12-05 14:50:00,68.52,68.52,68.47,68.49,2100.0,57.5871,57.5871,57.5451,57.5619,2100.0
2013-12-05 14:55:00,68.49,68.5,68.47,68.48,2500.0,57.5619,57.5703,57.5451,57.5535,2500.0
2013-12-05 15:00:00,68.47,68.47,68.41,68.43,6200.0,57.5451,57.5451,57.4947,57.5115,6200.0
2013-12-05 15:05:00,68.43,68.43,68.38,68.41,9000.0,57.5115,57.5115,57.4695,57.4947,9000.0
2013-12-05 15:10:00,68.41,68.41,68.36,68.39,4900.0,57.4947,57.4947,57.4527,57.4779,4900.0
2013-12-05 15:15:00,68.38,68.4,68.34,68.35,3400.0,57.4695,57.4863,57.4359,57.4443,3400.0
2013-12-05 15:20:00,68.34,68.34,68.3,68.33,4500.0,57.4359,57.4359,57.4022,57.4274,4500.0
2013-12-05 15:25:00,68.36,68.36,68.31,68.32,3600.0,57.4527,57.4527,57.4106,57.419,3600.0
2013-12-05 15:30:00,68.32,68.38,68.32,68.38,9100.0,57.419,57.4695,57.419,57.4695,9100.0
2013-12-05 15:35:00,68.38,68.4,68.37,68.37,8500.0,57.4695,57.4863,57.4611,57.4611,8500.0
2013-12-05 15:40:00,68.36,68.38,68.3,68.3,9500.0,57.4527,57.4695,57.4022,57.4022,9500.0
2013-12-05 15:45:00,68.27,68.29,68.17,68.17,21500.0,57.377,57.3938,57.293,57.293,21500.0
2013-12-05 15:50:00,68.17,68.22,68.16,68.21,22700.0,57.293,57.335,57.2846,57.3266,22700.0
2013-12-05 15:55:00,68.21,68.33,68.2,68.3,32000.0,57.3266,57.4274,57.3182,57.4022,32000.0
2013-12-06 09:30:00,68.93,69.35,68.93,69.3,7700.0,57.9317,58.2847,57.9317,58.2427,7700.0
2013-12-06 09:35:00,69.14,69.27,68.84,68.84,3100.0,58.1082,58.2175,57.8561,57.8561,3100.0
2013-12-06 09:40:00,68.9,69.08,68.84,68.98,4500.0,57.9065,58.0578,57.8561,57.9737,4500.0
2013-12-06 09:45:00,68.99,69.15,68.99,69.08,3100.0,57.9821,58.1166,57.9821,58.0578,3100.0
2013-12-06 09:50:00,69.08,69.25,69.08,69.2,4500.0,58.0578,58.2007,58.0578,58.1586,4500.0
2013-12-06 09:55:00,69.23,69.23,69.13,69.13,7800.0,58.1838,58.1838,58.0998,58.0998,7800.0
2013-12-06 10:00:00,69.15,69.23,69.15,69.16,5300.0,58.1166,58.1838,58.1166,58.125,5300.0
2013-12-06 10:05:00,69.24,69.3,69.18,69.2,3600.0,58.1923,58.2427,58.1418,58.1586,3600.0
2013-12-06 10:10:00,69.19,69.32,69.19,69.29,2200.0,58.1502,58.2595,58.1502,58.2343,2200.0
2013-12-06 10:15:00,69.32,69.52,69.32,69.52,3900.0,58.2595,58.4276,58.2595,58.4276,3900.0
2013-12-06 10:20:00,69.48,69.6,69.46,69.56,15800.0,58.394,58.4948,58.3771,58.4612,15800.0
2013-12-06 10:25:00,69.55,69.55,69.36,69.36,3600.0,58.4528,58.4528,58.2931,58.2931,3600.0
2013-12-06 10:30:00,69.36,69.36,69.25,69.36,5000.0,58.2931,58.2931,58.2007,58.2931,5000.0
2013-12-06 10:35:00,69.34,69.41,69.31,69.31,2300.0,58.2763,58.3351,58.2511,58.2511,2300.0
2013-12-06 10:40:00,69.3,69.3,69.14,69.14,900.0,58.2427,58.2427,58.1082,58.1082,900.0
2013-12-06 10:45:00,69.15,69.15,69.06,69.06,2300.0,58.1166,58.1166,58.041,58.041,2300.0
2013-12-06 10:50:00,69.05,69.06,69.0,69.0,1200.0,58.0326,58.041,57.9905,57.9905,1200.0
2013-12-06 10:55:00,69.0,69.02,68.96,68.96,4100.0,57.9905,58.0074,57.9569,57.9569,4100.0
2013-12-06 11:00:00,68.98,69.17,68.94,69.14,5600.0,57.9737,58.1334,57.9401,58.1082,5600.0
2013-12-06 11:05:00,69.12,69.16,69.12,69.15,900.0,58.0914,58.125,58.0914,58.1166,900.0
2013-12-06 11:10:00,69.12,69.12,69.11,69.11,500.0,58.0914,58.0914,58.083,58.083,500.0
2013-12-06 11:15:00,69.15,69.15,69.1,69.1,1300.0,58.1166,58.1166,58.0746,58.0746,1300.0
2013-12-06 11:20:00,69.08,69.15,69.07,69.14,4200.0,58.0578,58.1166,58.0494,58.1082,4200.0
2013-12-06 11:25:00,69.19,69.19,69.15,69.18,1000.0,58.1502,58.1502,58.1166,58.1418,1000.0
2013-12-06 11:30:00,69.18,69.33,69.18,69.33,5000.0,58.1418,58.2679,58.1418,58.2679,5000.0
2013-12-06 11:35:00,69.36,69.36,69.36,69.36,100.0,58.2931,58.2931,58.2931,58.2931,100.0
2013-12-06 11:40:00,69.34,69.36,69.2,69.21,9300.0,58.2763,58.2931,58.1586,58.167,9300.0
2013-12-06 11:45:00,69.23,69.35,69.22,69.35,1800.0,58.1838,58.2847,58.1754,58.2847,1800.0
2013-12-06 11:50:00,69.35,69.35,69.3,69.3,1900.0,58.2847,58.2847,58.2427,58.2427,1900.0
2013-12-06 11:55:00,69.31,69.31,69.27,69.28,600.0,58.2511,58.2511,58.2175,58.2259,600.0
2013-12-06 12:00:00,69.27,69.27,69.19,69.2,1700.0,58.2175,58.2175,58.1502,58.1586,1700.0
2013-12-06 12:05:00,69.2,69.2,69.17,69.17,3700.0,58.1586,58.1586,58.1334,58.1334,3700.0
2013-12-06 12:10:00,69.2,69.36,69.2,69.36,2000.0,58.1586,58.2931,58.1586,58.2931,2000.0
2013-12-06 12:15:00,69.31,69.35,69.29,69.35,3100.0,58.2511,58.2847,58.2343,58.2847,3100.0
2013-12-06 12:20:00,69.34,69.34,69.34,69.34,100.0,58.2763,58.2763,58.2763,58.2763,100.0
2013-12-06 12:25:00,69.34,69.42,69.34,69.42,2100.0,58.2763,58.3435,58.2763,58.3435,2100.0
2013-12-06 12:30:00,69.43,69.43,69.35,69.36,3200.0,58.3519,58.3519,58.2847,58.2931,3200.0
2013-12-06 12:35:00,69.35,69.38,69.3,69.37,6900.0,58.2847,58.3099,58.2427,58.3015,6900.0
2013-12-06 12:40:00,69.36,69.4,69.36,69.39,3500.0,58.2931,58.3267,58.2931,58.3183,3500.0
2013-12-06 12:45:00,69.41,69.42,69.41,69.42,300.0,58.3351,58.3435,58.3351,58.3435,300.0
2013-12-06 12:50:00,69.43,69.44,69.4,69.43,10400.0,58.3519,58.3603,58.3267,58.3519,10400.0
2013-12-06 12:55:00,69.41,69.48,69.41,69.47,4300.0,58.3351,58.394,58.3351,58.3856,4300.0
2013-12-06 13:00:00,69.47,69.48,69.39,69.41,4500.0,58.3856,58.394,58.3183,58.3351,4500.0
2013-12-06 13:05:00,69.4,69.41,69.36,69.38,15600.0,58.3267,58.3351,58.2931,58.3099,15600.0
2013-12-06 13:10:00,69.38,69.4,69.36,69.39,3000.0,58.3099,58.3267,58.2931,58.3183,3000.0
2013-12-06 13:15:00,69.41,69.47,69.41,69.47,2600.0,58.3351,58.3856,58.3351,58.3856,2600.0
2013-12-06 13:20:00,69.49,69.51,69.49,69.49,4400.0,58.4024,58.4192,58.4024,58.4024,4400.0
2013-12-06 13:25:00,69.49,69.49,69.44,69.47,6700.0,58.4024,58.4024,58.3603,58.3856,6700.0
2013-12-06 13:30:00,69.48,69.5,69.48,69.5,2200.0,58.394,58.4108,58.394,58.4108,2200.0
2013-12-06 13:35:00,69.5,69.54,69.5,69.51,4700.0,58.4108,58.4444,58.4108,58.4192,4700.0
2013-12-06 13:40:00,69.54,69.65,69.54,69.63,5100.0,58.4444,58.5368,58.4444,58.52,5100.0
2013-12-06 13:45:00,69.64,69.67,69.64,69.67,1500.0,58.5284,58.5536,58.5284,58.5536,1500.0
2013-12-06 13:50:00,69.67,69.68,69.6,69.6,4400.0,58.5536,58.562,58.4948,58.4948,4400.0
2013-12-06 13:55:00,69.61,69.67,69.61,69.62,5300.0,58.5032,58.5536,58.5032,58.5116,5300.0
2013-12-06 14:00:00,69.61,69.63,69.57,69.59,7300.0,58.5032,58.52,58.4696,58.4864,7300.0
2013-12-06 14:05:00,69.58,69.63,69.58,69.62,2600.0,58.478,58.52,58.478,58.5116,2600.0
2013-12-06 14:10:00,69.63,69.64,69.59,69.59,2100.0,58.52,58.5284,58.4864,58.4864,2100.0
2013-12-06 14:15:00,69.55,69.56,69.52,69.52,2200.0,58.4528,58.4612,58.4276,58.4276,2200.0
2013-12-06 14:20:00,69.53,69.56,69.53,69.55,2300.0,58.436,58.4612,58.436,58.4528,2300.0
2013-12-06 14:25:00,69.56,69.58,69.51,69.51,900.0,58.4612,58.478,58.4192,58.4192,900.0
2013-12-06 14:30:00,69.51,69.51,69.49,69.49,300.0,58.4192,58.4192,58.4024,58.4024,300.0
2013-12-06 14:35:00,69.46,69.47,69.44,69.45,1200.0,58.3771,58.3856,58.3603,58.3687,1200.0
2013-12-06 14:40:00,69.42,69.42,69.39,69.4,3600.0,58.3435,58.3435,58.3183,58.3267,3600.0
2013-12-06 14:45:00,69.42,69.43,69.4,69.43,400.0,58.3435,58.3519,58.3267,58.3519,400.0
2013-12-06 14:50:00,69.4,69.4,69.37,69.37,1600.0,58.3267,58.3267,58.3015,58.3015,1600.0
2013-12-06 14:55:00,69.36,69.37,69.34,69.36,6200.0,58.2931,58.3015,58.2763,58.2931,6200.0
2013-12-06 15:00:00,69.36,69.37,69.34,69.34,1600.0,58.2931,58.3015,58.2763,58.2763,1600.0
2013-12-06 15:05:00,69.34,69.35,69.31,69.32,5100.0,58.2763,58.2847,58.2511,58.2595,5100.0
2013-12-06 15:10:00,69.3,69.31,69.27,69.27,2400.0,58.2427,58.2511,58.2175,58.2175,2400.0
2013-12-06 15:15:00,69.28,69.33,69.28,69.3,4200.0,58.2259,58.2679,58.2259,58.2427,4200.0
2013-12-06 15:20:00,69.3,69.34,69.3,69.32,4600.0,58.2427,58.2763,58.2427,58.2595,4600.0
2013-12-06 15:25:00,69.32,69.35,69.32,69.35,1500.0,58.2595,58.2847,58.2595,58.2847,1500.0
2013-12-06 15:30:00,69.34,69.46,69.34,69.46,6800.0,58.2763,58.3771,58.2763,58.3771,6800.0
2013-12-06 15:35:00,69.46,69.46,69.37,69.39,9200.0,58.3771,58.3771,58.3015,58.3183,9200.0
2013-12-06 15:40:00,69.41,69.48,69.39,69.41,4800.0,58.3351,58.394,58.3183,58.3351,4800.0
2013-12-06 15:45:00,69.4,69.49,69.4,69.48,8000.0,58.3267,58.4024,58.3267,58.394,8000.0
2013-12-06 15:50:00,69.48,69.53,69.46,69.53,15600.0,58.394,58.436,58.3771,58.436,15600.0
2013-12-06 15:55:00,69.53,69.54,69.44,69.51,15400.0,58.436,58.4444,58.3603,58.4192,15400.0
2013-12-09 09:30:00,69.54,69.84,69.53,69.68,6200.0,58.4444,58.6965,58.436,58.562,6200.0
2013-12-09 09:35:00,69.7,69.7,69.34,69.38,5500.0,58.5789,58.5789,58.2763,58.3099,5500.0
2013-12-09 09:40:00,69.4,69.44,69.29,69.42,4300.0,58.3267,58.3603,58.2343,58.3435,4300.0
2013-12-09 09:45:00,69.43,69.59,69.34,69.56,7200.0,58.3519,58.4864,58.2763,58.4612,7200.0
2013-12-09 09:50:00,69.51,69.61,69.45,69.59,5800.0,58.4192,58.5032,58.3687,58.4864,5800.0
2013-12-09 09:55:00,69.56,69.74,69.56,69.63,7100.0,58.4612,58.6125,58.4612,58.52,7100.0
2013-12-09 10:00:00,69.64,69.67,69.48,69.48,14100.0,58.5284,58.5536,58.394,58.394,14100.0
2013-12-09 10:05:00,69.48,69.5,69.37,69.43,7400.0,58.394,58.4108,58.3015,58.3519,7400.0
2013-12-09 10:10:00,69.46,69.47,69.34,69.39,7100.0,58.3771,58.3856,58.2763,58.3183,7100.0
2013-12-09 10:15:00,69.43,69.61,69.41,69.55,7500.0,58.3519,58.5032,58.3351,58.4528,7500.0
2013-12-09 10:20:00,69.56,69.56,69.37,69.39,5700.0,58.4612,58.4612,58.3015,58.3183,5700.0
2013-12-09 10:25:00,69.39,69.47,69.39,69.45,1300.0,58.3183,58.3856,58.3183,58.3687,1300.0
2013-12-09 10:30:00,69.51,69.51,69.37,69.37,13600.0,58.4192,58.4192,58.3015,58.3015,13600.0
2013-12-09 10:35:00,69.36,69.46,69.34,69.41,4800.0,58.2931,58.3771,58.2763,58.3351,4800.0
2013-12-09 10:40:00,69.41,69.41,69.36,69.37,2100.0,58.3351,58.3351,58.2931,58.3015,2100.0
2013-12-09 10:45:00,69.34,69.34,69.31,69.31,2000.0,58.2763,58.2763,58.2511,58.2511,2000.0
2013-12-09 10:50:00,69.3,69.39,69.3,69.38,1900.0,58.2427,58.3183,58.2427,58.3099,1900.0
2013-12-09 10:55:00,69.41,69.41,69.36,69.37,4600.0,58.3351,58.3351,58.2931,58.3015,4600.0
2013-12-09 11:00:00,69.32,69.4,69.32,69.4,2700.0,58.2595,58.3267,58.2595,58.3267,2700.0
2013-12-09 11:05:00,69.4,69.48,69.39,69.46,2600.0,58.3267,58.394,58.3183,58.3771,2600.0
2013-12-09 11:10:00,69.47,69.48,69.42,69.44,3900.0,58.3856,58.394,58.3435,58.3603,3900.0
2013-12-09 11:15:00,69.46,69.53,69.44,69.53,4600.0,58.3771,58.436,58.3603,58.436,4600.0
2013-12-09 11:20:00,69.54,69.59,69.5,69.55,2800.0,58.4444,58.4864,58.4108,58.4528,2800.0
2013-12-09 11:25:00,69.56,69.61,69.55,69.55,3700.0,58.4612,58.5032,58.4528,58.4528,3700.0
2013-12-09 11:30:00,69.54,69.57,69.51,69.51,3500.0,58.4444,58.4696,58.4192,58.4192,3500.0
2013-12-09 11:35:00,69.5,69.51,69.44,69.47,16100.0,58.4108,58.4192,58.3603,58.3856,16100.0
2013-12-09 11:40:00,69.5,69.51,69.4,69.42,6300.0,58.4108,58.4192,58.3267,58.3435,6300.0
2013-12-09 11:45:00,69.43,69.48,69.42,69.42,2400.0,58.3519,58.394,58.3435,58.3435,2400.0
2013-12-09 11:50:00,69.44,69.48,69.44,69.48,1300.0,58.3603,58.394,58.3603,58.394,1300.0
2013-12-09 11:55:00,69.48,69.49,69.45,69.45,2300.0,58.394,58.4024,58.3687,58.3687,2300.0
2013-12-09 12:00:00,69.42,69.48,69.42,69.46,2700.0,58.3435,58.394,58.3435,58.3771,2700.0
2013-12-09 12:05:00,69.46,69.52,69.44,69.46,6700.0,58.3771,58.4276,58.3603,58.3771,6700.0
2013-12-09 12:10:00,69.46,69.47,69.39,69.41,4000.0,58.3771,58.3856,58.3183,58.3351,4000.0
2013-12-09 12:15:00,69.42,69.45,69.42,69.45,1600.0,58.3435,58.3687,58.3435,58.3687,1600.0
2013-12-09 12:20:00,69.45,69.45,69.3,69.32,6100.0,58.3687,58.3687,58.2427,58.2595,6100.0
2013-12-09 12:25:00,69.32,69.33,69.29,69.3,4200.0,58.2595,58.2679,58.2343,58.2427,4200.0
2013-12-09 12:30:00,69.32,69.35,69.3,69.35,1600.0,58.2595,58.2847,58.2427,58.2847,1600.0
2013-12-09 12:35:00,69.32,69.39,69.31,69.39,2600.0,58.2595,58.3183,58.2511,58.3183,2600.0
2013-12-09 12:40:00,69.41,69.44,69.39,69.44,3300.0,58.3351,58.3603,58.3183,58.3603,3300.0
2013-12-09 12:45:00,69.44,69.44,69.39,69.4,4100.0,58.3603,58.3603,58.3183,58.3267,4100.0
2013-12-09 12:50:00,69.4,69.4,69.36,69.37,2300.0,58.3267,58.3267,58.2931,58.3015,2300.0
2013-12-09 12:55:00,69.35,69.38,69.33,69.37,3300.0,58.2847,58.3099,58.2679,58.3015,3300.0
2013-12-09 13:00:00,69.34,69.36,69.27,69.27,3200.0,58.2763,58.2931,58.2175,58.2175,3200.0
2013-12-09 13:05:00,69.31,69.31,69.29,69.29,2900.0,58.2511,58.2511,58.2343,58.2343,2900.0
2013-12-09 13:10:00,69.29,69.37,69.28,69.34,6300.0,58.2343,58.3015,58.2259,58.2763,6300.0
2013-12-09 13:15:00,69.34,69.37,69.34,69.36,2500.0,58.2763,58.3015,58.2763,58.2931,2500.0
2013-12-09 13:20:00,69.39,69.45,69.39,69.44,3300.0,58.3183,58.3687,58.3183,58.3603,3300.0
2013-12-09 13:25:00,69.46,69.49,69.44,69.44,3600.0,58.3771,58.4024,58.3603,58.3603,3600.0
2013-12-09 13:30:00,69.44,69.47,69.42,69.42,4200.0,58.3603,58.3856,58.3435,58.3435,4200.0
2013-12-09 13:35:00,69.41,69.46,69.41,69.46,900.0,58.3351,58.3771,58.3351,58.3771,900.0
2013-12-09 13:40:00,69.43,69.49,69.43,69.44,5100.0,58.3519,58.4024,58.3519,58.3603,5100.0
2013-12-09 13:45:00,69.45,69.45,69.36,69.42,3400.0,58.3687,58.3687,58.2931,58.3435,3400.0
2013-12-09 13:50:00,69.43,69.47,69.4,69.4,5800.0,58.3519,58.3856,58.3267,58.3267,5800.0
2013-12-09 13:55:00,69.39,69.43,69.39,69.43,1700.0,58.3183,58.3519,58.3183,58.3519,1700.0
2013-12-09 14:00:00,69.44,69.46,69.41,69.45,6800.0,58.3603,58.3771,58.3351,58.3687,6800.0
2013-12-09 14:05:00,69.44,69.5,69.44,69.5,1500.0,58.3603,58.4108,58.3603,58.4108,1500.0
2013-12-09 14:10:00,69.51,69.54,69.48,69.5,3300.0,58.4192,58.4444,58.394,58.4108,3300.0
2013-12-09 14:15:00,69.53,69.55,69.5,69.52,4300.0,58.436,58.4528,58.4108,58.4276,4300.0
2013-12-09 14:20:00,69.51,69.51,69.46,69.47,6200.0,58.4192,58.4192,58.3771,58.3856,6200.0
2013-12-09 14:25:00,69.47,69.52,69.47,69.51,2900.0,58.3856,58.4276,58.3856,58.4192,2900.0
2013-12-09 14:30:00,69.53,69.6,69.51,69.58,2500.0,58.436,58.4948,58.4192,58.478,2500.0
2013-12-09 14:35:00,69.6,69.6,69.5,69.5,8400.0,58.4948,58.4948,58.4108,58.4108,8400.0
2013-12-09 14:40:00,69.5,69.55,69.49,69.49,4300.0,58.4108,58.4528,58.4024,58.4024,4300.0
2013-12-09 14:45:00,69.5,69.5,69.47,69.47,500.0,58.4108,58.4108,58.3856,58.3856,500.0
2013-12-09 14:50:00,69.47,69.55,69.47,69.51,6600.0,58.3856,58.4528,58.3856,58.4192,6600.0
2013-12-09 14:55:00,69.49,69.5,69.47,69.5,1900.0,58.4024,58.4108,58.3856,58.4108,1900.0
2013-12-09 15:00:00,69.51,69.53,69.5,69.53,3900.0,58.4192,58.436,58.4108,58.436,3900.0
2013-12-09 15:05:00,69.52,69.53,69.44,69.46,14900.0,58.4276,58.436,58.3603,58.3771,14900.0
2013-12-09 15:10:00,69.45,69.45,69.43,69.43,6100.0,58.3687,58.3687,58.3519,58.3519,6100.0
2013-12-09 15:15:00,69.43,69.45,69.42,69.45,3600.0,58.3519,58.3687,58.3435,58.3687,3600.0
2013-12-09 15:20:00,69.45,69.48,69.43,69.43,7600.0,58.3687,58.394,58.3519,58.3519,7600.0
2013-12-09 15:25:00,69.43,69.45,69.42,69.44,4400.0,58.3519,58.3687,58.3435,58.3603,4400.0
2013-12-09 15:30:00,69.45,69.5,69.44,69.5,9800.0,58.3687,58.4108,58.3603,58.4108,9800.0
2013-12-09 15:35:00,69.5,69.55,69.48,69.51,10500.0,58.4108,58.4528,58.394,58.4192,10500.0
2013-12-09 15:40:00,69.52,69.55,69.5,69.55,9700.0,58.4276,58.4528,58.4108,58.4528,9700.0
2013-12-09 15:45:00,69.54,69.61,69.54,69.6,14300.0,58.4444,58.5032,58.4444,58.4948,14300.0
2013-12-09 15:50:00,69.61,69.61,69.56,69.57,21100.0,58.5032,58.5032,58.4612,58.4696,21100.0
2013-12-09 15:55:00,69.56,69.57,69.51,69.55,35500.0,58.4612,58.4696,58.4192,58.4528,35500.0
2013-12-10 09:30:00,69.38,69.57,69.33,69.38,4200.0,58.3099,58.4696,58.2679,58.3099,4200.0
2013-12-10 09:35:00,69.38,69.51,69.34,69.34,3300.0,58.3099,58.4192,58.2763,58.2763,3300.0
2013-12-10 09:40:00,69.4,69.43,69.31,69.43,3100.0,58.3267,58.3519,58.2511,58.3519,3100.0
2013-12-10 09:45:00,69.51,69.55,69.45,69.55,2400.0,58.4192,58.4528,58.3687,58.4528,2400.0
2013-12-10 09:50:00,69.57,69.7,69.57,69.6,4800.0,58.4696,58.5789,58.4696,58.4948,4800.0
2013-12-10 09:55:00,69.61,69.61,69.52,69.55,4400.0,58.5032,58.5032,58.4276,58.4528,4400.0
2013-12-10 10:00:00,69.55,69.72,69.52,69.69,3700.0,58.4528,58.5957,58.4276,58.5705,3700.0
2013-12-10 10:05:00,69.76,69.89,69.65,69.88,6600.0,58.6293,58.7385,58.5368,58.7301,6600.0
2013-12-10 10:10:00,69.83,70.0,69.74,69.94,47900.0,58.6881,58.831,58.6125,58.7806,47900.0
2013-12-10 10:15:00,69.93,69.96,69.82,69.89,3100.0,58.7722,58.7974,58.6797,58.7385,3100.0
2013-12-10 10:20:00,69.84,69.91,69.83,69.83,13800.0,58.6965,58.7553,58.6881,58.6881,13800.0
2013-12-10 10:25:00,69.83,69.86,69.8,69.8,2100.0,58.6881,58.7133,58.6629,58.6629,2100.0
2013-12-10 10:30:00,69.79,69.92,69.79,69.92,3100.0,58.6545,58.7638,58.6545,58.7638,3100.0
2013-12-10 10:35:00,69.89,69.98,69.89,69.9,10300.0,58.7385,58.8142,58.7385,58.7469,10300.0
2013-12-10 10:40:00,69.96,69.96,69.86,69.86,14100.0,58.7974,58.7974,58.7133,58.7133,14100.0
2013-12-10 10:45:00,69.9,69.98,69.89,69.98,4500.0,58.7469,58.8142,58.7385,58.8142,4500.0
2013-12-10 10:50:00,69.98,69.98,69.87,69.87,3800.0,58.8142,58.8142,58.7217,58.7217,3800.0
2013-12-10 10:55:00,69.92,69.94,69.88,69.93,2800.0,58.7638,58.7806,58.7301,58.7722,2800.0
2013-12-10 11:00:00,69.89,69.93,69.84,69.84,2100.0,58.7385,58.7722,58.6965,58.6965,2100.0
2013-12-10 11:05:00,69.84,69.86,69.76,69.77,6600.0,58.6965,58.7133,58.6293,58.6377,6600.0
2013-12-10 11:10:00,69.77,69.77,69.67,69.72,5100.0,58.6377,58.6377,58.5536,58.5957,5100.0
2013-12-10 11:15:00,69.76,69.81,69.75,69.8,3000.0,58.6293,58.6713,58.6209,58.6629,3000.0
2013-12-10 11:20:00,69.8,69.86,69.8,69.8,4500.0,58.6629,58.7133,58.6629,58.6629,4500.0
2013-12-10 11:25:00,69.8,69.84,69.8,69.84,2700.0,58.6629,58.6965,58.6629,58.6965,2700.0
2013-12-10 11:30:00,69.8,69.82,69.76,69.79,5600.0,58.6629,58.6797,58.6293,58.6545,5600.0
2013-12-10 11:35:00,69.82,69.85,69.79,69.85,2700.0,58.6797,58.7049,58.6545,58.7049,2700.0
2013-12-10 11:40:00,69.85,69.87,69.79,69.79,4000.0,58.7049,58.7217,58.6545,58.6545,4000.0
2013-12-10 11:45:00,69.78,69.8,69.74,69.75,2900.0,58.6461,58.6629,58.6125,58.6209,2900.0
2013-12-10 11:50:00,69.75,69.75,69.69,69.7,2500.0,58.6209,58.6209,58.5705,58.5789,2500.0
2013-12-10 11:55:00,69.67,69.69,69.64,69.68,6200.0,58.5536,58.5705,58.5284,58.562,6200.0
2013-12-10 12:00:00,69.69,69.71,69.61,69.62,5700.0,58.5705,58.5873,58.5032,58.5116,5700.0
2013-12-10 12:05:00,69.65,69.65,69.49,69.49,3800.0,58.5368,58.5368,58.4024,58.4024,3800.0
2013-12-10 12:10:00,69.49,69.52,69.48,69.52,8000.0,58.4024,58.4276,58.394,58.4276,8000.0
2013-12-10 12:15:00,69.5,69.55,69.48,69.49,2300.0,58.4108,58.4528,58.394,58.4024,2300.0
2013-12-10 12:20:00,69.54,69.58,69.53,69.58,1800.0,58.4444,58.478,58.436,58.478,1800.0
2013-12-10 12:25:00,69.58,69.67,69.58,69.66,2500.0,58.478,58.5536,58.478,58.5452,2500.0
2013-12-10 12:30:00,69.67,69.68,69.65,69.65,3900.0,58.5536,58.562,58.5368,58.5368,3900.0
2013-12-10 12:35:00,69.64,69.68,69.63,69.63,1100.0,58.5284,58.562,58.52,58.52,1100.0
2013-12-10 12:40:00,69.65,69.67,69.63,69.67,1700.0,58.5368,58.5536,58.52,58.5536,1700.0
2013-12-10 12:45:00,69.68,69.75,69.63,69.71,29100.0,58.562,58.6209,58.52,58.5873,29100.0
2013-12-10 12:50:00,69.68,69.81,69.68,69.77,2300.0,58.562,58.6713,58.562,58.6377,2300.0
2013-12-10 12:55:00,69.76,69.79,69.74,69.76,3000.0,58.6293,58.6545,58.6125,58.6293,3000.0
2013-12-10 13:00:00,69.76,69.77,69.65,69.65,5600.0,58.6293,58.6377,58.5368,58.5368,5600.0
2013-12-10 13:05:00,69.67,69.67,69.65,69.67,1600.0,58.5536,58.5536,58.5368,58.5536,1600.0
2013-12-10 13:10:00,69.66,69.67,69.65,69.65,1800.0,58.5452,58.5536,58.5368,58.5368,1800.0
2013-12-10 13:15:00,69.67,69.69,69.67,69.68,2500.0,58.5536,58.5705,58.5536,58.562,2500.0
2013-12-10 13:20:00,69.67,69.7,69.61,69.61,7400.0,58.5536,58.5789,58.5032,58.5032,7400.0
2013-12-10 13:25:00,69.59,69.65,69.58,69.62,3300.0,58.4864,58.5368,58.478,58.5116,3300.0
2013-12-10 13:30:00,69.58,69.64,69.58,69.62,1600.0,58.478,58.5284,58.478,58.5116,1600.0
2013-12-10 13:35:00,69.6,69.63,69.59,69.62,2900.0,58.4948,58.52,58.4864,58.5116,2900.0
2013-12-10 13:40:00,69.64,69.64,69.58,69.59,6800.0,58.5284,58.5284,58.478,58.4864,6800.0
2013-12-10 13:45:00,69.58,69.63,69.58,69.63,3000.0,58.478,58.52,58.478,58.52,3000.0
2013-12-10 13:50:00,69.58,69.62,69.58,69.58,1500.0,58.478,58.5116,58.478,58.478,1500.0
2013-12-10 13:55:00,69.58,69.59,69.51,69.51,4400.0,58.478,58.4864,58.4192,58.4192,4400.0
2013-12-10 14:00:00,69.51,69.52,69.43,69.48,2000.0,58.4192,58.4276,58.3519,58.394,2000.0
2013-12-10 14:05:00,69.43,69.52,69.43,69.5,3300.0,58.3519,58.4276,58.3519,58.4108,3300.0
2013-12-10 14:10:00,69.51,69.52,69.49,69.49,1700.0,58.4192,58.4276,58.4024,58.4024,1700.0
2013-12-10 14:15:00,69.49,69.49,69.44,69.44,3900.0,58.4024,58.4024,58.3603,58.3603,3900.0
2013-12-10 14:20:00,69.46,69.51,69.44,69.51,2900.0,58.3771,58.4192,58.3603,58.4192,2900.0
2013-12-10 14:25:00,69.48,69.51,69.48,69.51,1200.0,58.394,58.4192,58.394,58.4192,1200.0
2013-12-10 14:30:00,69.52,69.57,69.52,69.57,1300.0,58.4276,58.4696,58.4276,58.4696,1300.0
2013-12-10 14:35:00,69.56,69.66,69.53,69.66,2800.0,58.4612,58.5452,58.436,58.5452,2800.0
2013-12-10 14:40:00,69.61,69.66,69.58,69.58,10500.0,58.5032,58.5452,58.478,58.478,10500.0
2013-12-10 14:45:00,69.59,69.59,69.51,69.53,4000.0,58.4864,58.4864,58.4192,58.436,4000.0
2013-12-10 14:50:00,69.52,69.56,69.51,69.56,3500.0,58.4276,58.4612,58.4192,58.4612,3500.0
2013-12-10 14:55:00,69.58,69.64,69.58,69.6,9300.0,58.478,58.5284,58.478,58.4948,9300.0
2013-12-10 15:00:00,69.61,69.68,69.6,69.64,11700.0,58.5032,58.562,58.4948,58.5284,11700.0
2013-12-10 15:05:00,69.64,69.64,69.62,69.64,7400.0,58.5284,58.5284,58.5116,58.5284,7400.0
2013-12-10 15:10:00,69.64,69.71,69.64,69.71,3700.0,58.5284,58.5873,58.5284,58.5873,3700.0
2013-12-10 15:15:00,69.68,69.7,69.61,69.62,12800.0,58.562,58.5789,58.5032,58.5116,12800.0
2013-12-10 15:20:00,69.61,69.65,69.61,69.64,5600.0,58.5032,58.5368,58.5032,58.5284,5600.0
2013-12-10 15:25:00,69.66,69.67,69.64,69.64,5800.0,58.5452,58.5536,58.5284,58.5284,5800.0
2013-12-10 15:30:00,69.61,69.65,69.61,69.62,10000.0,58.5032,58.5368,58.5032,58.5116,10000.0
2013-12-10 15:35:00,69.61,69.61,69.56,69.56,7000.0,58.5032,58.5032,58.4612,58.4612,7000.0
2013-12-10 15:40:00,69.57,69.58,69.54,69.54,5500.0,58.4696,58.478,58.4444,58.4444,5500.0
2013-12-10 15:45:00,69.54,69.54,69.44,69.46,17100.0,58.4444,58.4444,58.3603,58.3771,17100.0
2013-12-10 15:50:00,69.47,69.5,69.46,69.49,11900.0,58.3856,58.4108,58.3771,58.4024,11900.0
2013-12-10 15:55:00,69.49,69.54,69.49,69.5,26500.0,58.4024,58.4444,58.4024,58.4108,26500.0
2013-12-11 09:30:00,69.4,69.84,69.16,69.35,6800.0,58.5321,58.9032,58.3297,58.4899,6800.0
2013-12-11 09:35:00,69.25,69.25,68.9,68.97,5300.0,58.4056,58.4056,58.1104,58.1694,5300.0
2013-12-11 09:40:00,69.04,69.09,68.92,69.06,1600.0,58.2285,58.2706,58.1273,58.2453,1600.0
2013-12-11 09:45:00,68.97,68.97,68.65,68.83,22200.0,58.1694,58.1694,57.8995,58.0514,22200.0
2013-12-11 09:50:00,68.82,68.85,68.7,68.75,12100.0,58.0429,58.0682,57.9417,57.9839,12100.0
2013-12-11 09:55:00,68.74,68.74,68.49,68.6,28600.0,57.9755,57.9755,57.7646,57.8574,28600.0
2013-12-11 10:00:00,68.53,68.59,68.44,68.46,11600.0,57.7983,57.8489,57.7224,57.7393,11600.0
2013-12-11 10:05:00,68.46,68.53,68.3,68.36,18600.0,57.7393,57.7983,57.6044,57.655,18600.0
2013-12-11 10:10:00,68.37,68.64,68.33,68.61,10400.0,57.6634,57.8911,57.6297,57.8658,10400.0
2013-12-11 10:15:00,68.54,68.6,68.45,68.47,8300.0,57.8068,57.8574,57.7309,57.7477,8300.0
2013-12-11 10:20:00,68.47,68.53,68.4,68.44,4900.0,57.7477,57.7983,57.6887,57.7224,4900.0
2013-12-11 10:25:00,68.43,68.44,68.23,68.23,5900.0,57.714,57.7224,57.5453,57.5453,5900.0
2013-12-11 10:30:00,68.21,68.29,68.17,68.29,3700.0,57.5284,57.5959,57.4947,57.5959,3700.0
2013-12-11 10:35:00,68.3,68.37,68.3,68.32,1600.0,57.6044,57.6634,57.6044,57.6212,1600.0
2013-12-11 10:40:00,68.33,68.43,68.33,68.37,2600.0,57.6297,57.714,57.6297,57.6634,2600.0
2013-12-11 10:45:00,68.35,68.35,68.26,68.27,3300.0,57.6465,57.6465,57.5706,57.5791,3300.0
2013-12-11 10:50:00,68.27,68.35,68.24,68.31,4100.0,57.5791,57.6465,57.5538,57.6128,4100.0
2013-12-11 10:55:00,68.35,68.45,68.29,68.45,4000.0,57.6465,57.7309,57.5959,57.7309,4000.0
2013-12-11 11:00:00,68.43,68.45,68.37,68.39,8100.0,57.714,57.7309,57.6634,57.6803,8100.0
2013-12-11 11:05:00,68.41,68.5,68.41,68.44,3700.0,57.6971,57.773,57.6971,57.7224,3700.0
2013-12-11 11:10:00,68.43,68.49,68.43,68.45,2600.0,57.714,57.7646,57.714,57.7309,2600.0
2013-12-11 11:15:00,68.44,68.44,68.31,68.31,4600.0,57.7224,57.7224,57.6128,57.6128,4600.0
2013-12-11 11:20:00,68.31,68.32,68.18,68.22,5900.0,57.6128,57.6212,57.5031,57.5369,5900.0
2013-12-11 11:25:00,68.22,68.34,68.21,68.31,2300.0,57.5369,57.6381,57.5284,57.6128,2300.0
2013-12-11 11:30:00,68.37,68.37,68.23,68.24,6700.0,57.6634,57.6634,57.5453,57.5538,6700.0
2013-12-11 11:35:00,68.24,68.29,68.23,68.24,1600.0,57.5538,57.5959,57.5453,57.5538,1600.0
2013-12-11 11:40:00,68.23,68.29,68.23,68.25,5900.0,57.5453,57.5959,57.5453,57.5622,5900.0
2013-12-11 11:45:00,68.23,68.23,68.14,68.17,4000.0,57.5453,57.5453,57.4694,57.4947,4000.0
2013-12-11 11:50:00,68.14,68.14,68.08,68.08,4000.0,57.4694,57.4694,57.4188,57.4188,4000.0
2013-12-11 11:55:00,68.12,68.22,68.1,68.16,2600.0,57.4525,57.5369,57.4357,57.4863,2600.0
2013-12-11 12:00:00,68.18,68.18,68.09,68.1,6200.0,57.5031,57.5031,57.4272,57.4357,6200.0
2013-12-11 12:05:00,68.12,68.16,68.1,68.12,4600.0,57.4525,57.4863,57.4357,57.4525,4600.0
2013-12-11 12:10:00,68.12,68.19,68.12,68.14,1600.0,57.4525,57.5116,57.4525,57.4694,1600.0
2013-12-11 12:15:00,68.13,68.15,68.06,68.06,6300.0,57.461,57.4778,57.4019,57.4019,6300.0
2013-12-11 12:20:00,68.09,68.1,67.97,67.97,4200.0,57.4272,57.4357,57.326,57.326,4200.0
2013-12-11 12:25:00,67.97,68.01,67.97,67.97,2200.0,57.326,57.3598,57.326,57.326,2200.0
2013-12-11 12:30:00,67.97,68.09,67.97,68.06,5200.0,57.326,57.4272,57.326,57.4019,5200.0
2013-12-11 12:35:00,68.12,68.14,68.11,68.13,2800.0,57.4525,57.4694,57.4441,57.461,2800.0
2013-12-11 12:40:00,68.16,68.2,68.05,68.05,7600.0,57.4863,57.52,57.3935,57.3935,7600.0
2013-12-11 12:45:00,68.04,68.06,68.01,68.05,5200.0,57.3851,57.4019,57.3598,57.3935,5200.0
2013-12-11 12:50:00,68.11,68.18,68.06,68.13,8300.0,57.4441,57.5031,57.4019,57.461,8300.0
2013-12-11 12:55:00,68.12,68.14,68.11,68.14,1700.0,57.4525,57.4694,57.4441,57.4694,1700.0
2013-12-11 13:00:00,68.13,68.28,68.13,68.24,3400.0,57.461,57.5875,57.461,57.5538,3400.0
2013-12-11 13:05:00,68.25,68.25,68.17,68.17,3000.0,57.5622,57.5622,57.4947,57.4947,3000.0
2013-12-11 13:10:00,68.19,68.23,68.19,68.23,1100.0,57.5116,57.5453,57.5116,57.5453,1100.0
2013-12-11 13:15:00,68.22,68.25,68.2,68.25,1700.0,57.5369,57.5622,57.52,57.5622,1700.0
2013-12-11 13:20:00,68.25,68.25,68.15,68.15,4800.0,57.5622,57.5622,57.4778,57.4778,4800.0
2013-12-11 13:25:00,68.18,68.18,68.09,68.09,4800.0,57.5031,57.5031,57.4272,57.4272,4800.0
2013-12-11 13:30:00,68.08,68.15,68.08,68.15,2500.0,57.4188,57.4778,57.4188,57.4778,2500.0
2013-12-11 13:35:00,68.15,68.35,68.15,68.33,1700.0,57.4778,57.6465,57.4778,57.6297,1700.0
2013-12-11 13:40:00,68.36,68.38,68.29,68.36,5300.0,57.655,57.6718,57.5959,57.655,5300.0
2013-12-11 13:45:00,68.34,68.34,68.24,68.28,6100.0,57.6381,57.6381,57.5538,57.5875,6100.0
2013-12-11 13:50:00,68.29,68.3,68.23,68.23,7200.0,57.5959,57.6044,57.5453,57.5453,7200.0
2013-12-11 13:55:00,68.27,68.33,68.27,68.27,13600.0,57.5791,57.6297,57.5791,57.5791,13600.0
2013-12-11 14:00:00,68.27,68.28,68.14,68.18,5100.0,57.5791,57.5875,57.4694,57.5031,5100.0
2013-12-11 14:05:00,68.16,68.18,68.09,68.1,5400.0,57.4863,57.5031,57.4272,57.4357,5400.0
2013-12-11 14:10:00,68.09,68.14,68.08,68.08,2300.0,57.4272,57.4694,57.4188,57.4188,2300.0
2013-12-11 14:15:00,68.06,68.08,68.03,68.04,4700.0,57.4019,57.4188,57.3766,57.3851,4700.0
2013-12-11 14:20:00,68.09,68.17,68.07,68.17,1300.0,57.4272,57.4947,57.4104,57.4947,1300.0
2013-12-11 14:25:00,68.17,68.17,68.09,68.11,4700.0,57.4947,57.4947,57.4272,57.4441,4700.0
2013-12-11 14:30:00,68.18,68.18,68.1,68.1,2300.0,57.5031,57.5031,57.4357,57.4357,2300.0
2013-12-11 14:35:00,68.15,68.19,68.12,68.18,3000.0,57.4778,57.5116,57.4525,57.5031,3000.0
2013-12-11 14:40:00,68.19,68.25,68.19,68.2,5900.0,57.5116,57.5622,57.5116,57.52,5900.0
2013-12-11 14:45:00,68.23,68.23,68.18,68.19,4000.0,57.5453,57.5453,57.5031,57.5116,4000.0
2013-12-11 14:50:00,68.17,68.18,68.11,68.11,3500.0,57.4947,57.5031,57.4441,57.4441,3500.0
2013-12-11 14:55:00,68.14,68.14,68.08,68.1,4700.0,57.4694,57.4694,57.4188,57.4357,4700.0
2013-12-11 15:00:00,68.09,68.13,68.08,68.08,4400.0,57.4272,57.461,57.4188,57.4188,4400.0
2013-12-11 15:05:00,68.08,68.16,68.08,68.14,8200.0,57.4188,57.4863,57.4188,57.4694,8200.0
2013-12-11 15:10:00,68.14,68.21,68.13,68.15,10100.0,57.4694,57.5284,57.461,57.4778,10100.0
2013-12-11 15:15:00,68.15,68.17,68.12,68.13,3900.0,57.4778,57.4947,57.4525,57.461,3900.0
2013-12-11 15:20:00,68.14,68.15,68.11,68.14,4400.0,57.4694,57.4778,57.4441,57.4694,4400.0
2013-12-11 15:25:00,68.15,68.15,68.13,68.15,7800.0,57.4778,57.4778,57.461,57.4778,7800.0
2013-12-11 15:30:00,68.13,68.18,68.13,68.18,7200.0,57.461,57.5031,57.461,57.5031,7200.0
2013-12-11 15:35:00,68.2,68.2,68.1,68.14,5100.0,57.52,57.52,57.4357,57.4694,5100.0
2013-12-11 15:40:00,68.14,68.18,68.11,68.11,10700.0,57.4694,57.5031,57.4441,57.4441,10700.0
2013-12-11 15:45:00,68.12,68.13,68.07,68.13,16500.0,57.4525,57.461,57.4104,57.461,16500.0
2013-12-11 15:50:00,68.13,68.17,68.12,68.13,20800.0,57.461,57.4947,57.4525,57.461,20800.0
2013-12-11 15:55:00,68.13,68.23,68.12,68.15,49300.0,57.461,57.5453,57.4525,57.4778,49300.0
2013-12-12 09:30:00,67.97,68.38,67.97,68.29,7100.0,57.326,57.6718,57.326,57.5959,7100.0
2013-12-12 09:35:00,68.25,68.25,67.87,68.09,32300.0,57.5622,57.5622,57.2417,57.4272,32300.0
2013-12-12 09:40:00,68.16,68.29,68.16,68.17,23900.0,57.4863,57.5959,57.4863,57.4947,23900.0
2013-12-12 09:45:00,68.16,68.23,68.04,68.09,27600.0,57.4863,57.5453,57.3851,57.4272,27600.0
2013-12-12 09:50:00,68.12,68.19,67.8,67.88,58000.0,57.4525,57.5116,57.1827,57.2501,58000.0
2013-12-12 09:55:00,67.91,68.11,67.89,68.05,29400.0,57.2754,57.4441,57.2586,57.3935,29400.0
2013-12-12 10:00:00,68.03,68.17,67.99,68.11,16300.0,57.3766,57.4947,57.3429,57.4441,16300.0
2013-12-12 10:05:00,68.08,68.13,68.03,68.11,7300.0,57.4188,57.461,57.3766,57.4441,7300.0
2013-12-12 10:10:00,68.11,68.14,68.03,68.06,5200.0,57.4441,57.4694,57.3766,57.4019,5200.0
2013-12-12 10:15:00,68.06,68.06,68.01,68.03,1100.0,57.4019,57.4019,57.3598,57.3766,1100.0
2013-12-12 10:20:00,68.03,68.07,68.0,68.0,3900.0,57.3766,57.4104,57.3513,57.3513,3900.0
2013-12-12 10:25:00,68.0,68.12,68.0,68.1,7300.0,57.3513,57.4525,57.3513,57.4357,7300.0
2013-12-12 10:30:00,68.04,68.11,68.03,68.07,4700.0,57.3851,57.4441,57.3766,57.4104,4700.0
2013-12-12 10:35:00,68.11,68.15,68.08,68.13,9200.0,57.4441,57.4778,57.4188,57.461,9200.0
2013-12-12 10:40:00,68.14,68.24,68.13,68.24,1700.0,57.4694,57.5538,57.461,57.5538,1700.0
2013-12-12 10:45:00,68.26,68.28,68.21,68.25,4200.0,57.5706,57.5875,57.5284,57.5622,4200.0
2013-12-12 10:50:00,68.31,68.41,68.31,68.31,6400.0,57.6128,57.6971,57.6128,57.6128,6400.0
2013-12-12 10:55:00,68.3,68.3,68.21,68.24,4700.0,57.6044,57.6044,57.5284,57.5538,4700.0
2013-12-12 11:00:00,68.2,68.24,68.14,68.15,3900.0,57.52,57.5538,57.4694,57.4778,3900.0
2013-12-12 11:05:00,68.18,68.19,68.04,68.08,5000.0,57.5031,57.5116,57.3851,57.4188,5000.0
2013-12-12 11:10:00,68.07,68.07,68.0,68.04,5100.0,57.4104,57.4104,57.3513,57.3851,5100.0
2013-12-12 11:15:00,68.04,68.04,67.96,67.97,3600.0,57.3851,57.3851,57.3176,57.326,3600.0
2013-12-12 11:20:00,67.98,68.01,67.93,67.94,4700.0,57.3345,57.3598,57.2923,57.3007,4700.0
2013-12-12 11:25:00,67.92,67.92,67.74,67.78,8800.0,57.2839,57.2839,57.1321,57.1658,8800.0
2013-12-12 11:30:00,67.78,67.84,67.77,67.84,3300.0,57.1658,57.2164,57.1574,57.2164,3300.0
2013-12-12 11:35:00,67.83,67.84,67.78,67.8,3600.0,57.208,57.2164,57.1658,57.1827,3600.0
2013-12-12 11:40:00,67.8,67.81,67.71,67.71,9900.0,57.1827,57.1911,57.1067,57.1067,9900.0
2013-12-12 11:45:00,67.73,67.73,67.62,67.64,6400.0,57.1236,57.1236,57.0308,57.0477,6400.0
2013-12-12 11:50:00,67.65,67.71,67.63,67.71,3600.0,57.0561,57.1067,57.0393,57.1067,3600.0
2013-12-12 11:55:00,67.7,67.73,67.66,67.71,4400.0,57.0983,57.1236,57.0646,57.1067,4400.0
2013-12-12 12:00:00,67.69,67.75,67.67,67.72,4900.0,57.0899,57.1405,57.073,57.1152,4900.0
2013-12-12 12:05:00,67.73,67.73,67.67,67.67,1000.0,57.1236,57.1236,57.073,57.073,1000.0
2013-12-12 12:10:00,67.64,67.68,67.57,67.57,6300.0,57.0477,57.0814,56.9887,56.9887,6300.0
2013-12-12 12:15:00,67.58,67.62,67.56,67.56,2600.0,56.9971,57.0308,56.9802,56.9802,2600.0
2013-12-12 12:20:00,67.59,67.62,67.5,67.5,5700.0,57.0055,57.0308,56.9296,56.9296,5700.0
2013-12-12 12:25:00,67.5,67.59,67.5,67.56,2300.0,56.9296,57.0055,56.9296,56.9802,2300.0
2013-12-12 12:30:00,67.55,67.59,67.55,67.59,800.0,56.9718,57.0055,56.9718,57.0055,800.0
2013-12-12 12:35:00,67.63,67.64,67.6,67.61,3000.0,57.0393,57.0477,57.014,57.0224,3000.0
2013-12-12 12:40:00,67.63,67.63,67.49,67.49,3000.0,57.0393,57.0393,56.9212,56.9212,3000.0
2013-12-12 12:45:00,67.5,67.59,67.5,67.59,2900.0,56.9296,57.0055,56.9296,57.0055,2900.0
2013-12-12 12:50:00,67.56,67.57,67.53,67.53,1600.0,56.9802,56.9887,56.9549,56.9549,1600.0
2013-12-12 12:55:00,67.54,67.56,67.48,67.51,3800.0,56.9634,56.9802,56.9128,56.9381,3800.0
2013-12-12 13:00:00,67.47,67.62,67.47,67.62,4500.0,56.9043,57.0308,56.9043,57.0308,4500.0
2013-12-12 13:05:00,67.63,67.65,67.59,67.64,2700.0,57.0393,57.0561,57.0055,57.0477,2700.0
2013-12-12 13:10:00,67.63,67.66,67.59,67.63,4500.0,57.0393,57.0646,57.0055,57.0393,4500.0
2013-12-12 13:15:00,67.62,67.65,67.6,67.62,1700.0,57.0308,57.0561,57.014,57.0308,1700.0
2013-12-12 13:20:00,67.63,67.63,67.55,67.56,6500.0,57.0393,57.0393,56.9718,56.9802,6500.0
2013-12-12 13:25:00,67.54,67.57,67.51,67.55,1900.0,56.9634,56.9887,56.9381,56.9718,1900.0
2013-12-12 13:30:00,67.56,67.59,67.52,67.54,5100.0,56.9802,57.0055,56.9465,56.9634,5100.0
2013-12-12 13:35:00,67.51,67.55,67.51,67.55,5200.0,56.9381,56.9718,56.9381,56.9718,5200.0
2013-12-12 13:40:00,67.55,67.56,67.54,67.55,4200.0,56.9718,56.9802,56.9634,56.9718,4200.0
2013-12-12 13:45:00,67.57,67.63,67.56,67.59,2800.0,56.9887,57.0393,56.9802,57.0055,2800.0
2013-12-12 13:50:00,67.59,67.64,67.59,67.62,3500.0,57.0055,57.0477,57.0055,57.0308,3500.0
2013-12-12 13:55:00,67.62,67.63,67.51,67.52,24900.0,57.0308,57.0393,56.9381,56.9465,24900.0
2013-12-12 14:00:00,67.55,67.59,67.52,67.55,4100.0,56.9718,57.0055,56.9465,56.9718,4100.0
2013-12-12 14:05:00,67.58,67.64,67.57,67.63,7800.0,56.9971,57.0477,56.9887,57.0393,7800.0
2013-12-12 14:10:00,67.65,67.65,67.6,67.6,6500.0,57.0561,57.0561,57.014,57.014,6500.0
2013-12-12 14:15:00,67.62,67.63,67.6,67.62,3000.0,57.0308,57.0393,57.014,57.0308,3000.0
2013-12-12 14:20:00,67.64,67.73,67.61,67.71,5500.0,57.0477,57.1236,57.0224,57.1067,5500.0
2013-12-12 14:25:00,67.72,67.72,67.68,67.68,3300.0,57.1152,57.1152,57.0814,57.0814,3300.0
2013-12-12 14:30:00,67.71,67.71,67.68,67.69,2600.0,57.1067,57.1067,57.0814,57.0899,2600.0
2013-12-12 14:35:00,67.71,67.71,67.66,67.68,1900.0,57.1067,57.1067,57.0646,57.0814,1900.0
2013-12-12 14:40:00,67.65,67.68,67.64,67.66,5700.0,57.0561,57.0814,57.0477,57.0646,5700.0
2013-12-12 14:45:00,67.65,67.68,67.65,67.65,3900.0,57.0561,57.0814,57.0561,57.0561,3900.0
2013-12-12 14:50:00,67.65,67.73,67.65,67.7,9100.0,57.0561,57.1236,57.0561,57.0983,9100.0
2013-12-12 14:55:00,67.71,67.77,67.71,67.76,4000.0,57.1067,57.1574,57.1067,57.1489,4000.0
2013-12-12 15:00:00,67.75,67.75,67.71,67.73,3500.0,57.1405,57.1405,57.1067,57.1236,3500.0
2013-12-12 15:05:00,67.73,67.74,67.7,67.71,13600.0,57.1236,57.1321,57.0983,57.1067,13600.0
2013-12-12 15:10:00,67.7,67.74,67.69,67.71,6000.0,57.0983,57.1321,57.0899,57.1067,6000.0
2013-12-12 15:15:00,67.7,67.74,67.7,67.73,6800.0,57.0983,57.1321,57.0983,57.1236,6800.0
2013-12-12 15:20:00,67.73,67.74,67.72,67.74,8100.0,57.1236,57.1321,57.1152,57.1321,8100.0
2013-12-12 15:25:00,67.73,67.74,67.72,67.72,6200.0,57.1236,57.1321,57.1152,57.1152,6200.0
2013-12-12 15:30:00,67.72,67.74,67.69,67.69,9300.0,57.1152,57.1321,57.0899,57.0899,9300.0
2013-12-12 15:35:00,67.69,67.69,67.64,67.64,10600.0,57.0899,57.0899,57.0477,57.0477,10600.0
2013-12-12 15:40:00,67.64,67.65,67.59,67.6,15500.0,57.0477,57.0561,57.0055,57.014,15500.0
2013-12-12 15:45:00,67.6,67.6,67.49,67.49,13300.0,57.014,57.014,56.9212,56.9212,13300.0
2013-12-12 15:50:00,67.49,67.54,67.44,67.53,22800.0,56.9212,56.9634,56.879,56.9549,22800.0
2013-12-12 15:55:00,67.52,67.58,67.45,67.58,32300.0,56.9465,56.9971,56.8875,56.9971,32300.0
2013-12-13 09:30:00,67.75,67.97,67.53,67.71,5300.0,57.1405,57.326,56.9549,57.1067,5300.0
2013-12-13 09:35:00,67.71,67.72,67.66,67.67,2100.0,57.1067,57.1152,57.0646,57.073,2100.0
2013-12-13 09:40:00,67.62,67.67,67.54,67.6,1600.0,57.0308,57.073,56.9634,57.014,1600.0
2013-12-13 09:45:00,67.63,67.68,67.59,67.68,4400.0,57.0393,57.0814,57.0055,57.0814,4400.0
2013-12-13 09:50:00,67.67,67.78,67.63,67.73,5600.0,57.073,57.1658,57.0393,57.1236,5600.0
2013-12-13 09:55:00,67.81,67.89,67.73,67.78,4200.0,57.1911,57.2586,57.1236,57.1658,4200.0
2013-12-13 10:00:00,67.8,67.84,67.78,67.8,2200.0,57.1827,57.2164,57.1658,57.1827,2200.0
2013-12-13 10:05:00,67.81,67.85,67.76,67.79,2600.0,57.1911,57.2248,57.1489,57.1742,2600.0
2013-12-13 10:10:00,67.82,67.85,67.72,67.75,7800.0,57.1995,57.2248,57.1152,57.1405,7800.0
2013-12-13 10:15:00,67.76,67.79,67.65,67.65,7500.0,57.1489,57.1742,57.0561,57.0561,7500.0
2013-12-13 10:20:00,67.64,67.64,67.57,67.63,3000.0,57.0477,57.0477,56.9887,57.0393,3000.0
2013-12-13 10:25:00,67.6,67.62,67.54,67.54,2600.0,57.014,57.0308,56.9634,56.9634,2600.0
2013-12-13 10:30:00,67.6,67.69,67.6,67.66,4500.0,57.014,57.0899,57.014,57.0646,4500.0
2013-12-13 10:35:00,67.69,67.74,67.69,67.74,1800.0,57.0899,57.1321,57.0899,57.1321,1800.0
2013-12-13 10:40:00,67.77,67.77,67.62,67.62,4400.0,57.1574,57.1574,57.0308,57.0308,4400.0
2013-12-13 10:45:00,67.63,67.63,67.57,67.57,2700.0,57.0393,57.0393,56.9887,56.9887,2700.0
2013-12-13 10:50:00,67.54,67.58,67.52,67.56,4400.0,56.9634,56.9971,56.9465,56.9802,4400.0
2013-12-13 10:55:00,67.6,67.62,67.57,67.59,2800.0,57.014,57.0308,56.9887,57.0055,2800.0
2013-12-13 11:00:00,67.64,67.66,67.59,67.59,5300.0,57.0477,57.0646,57.0055,57.0055,5300.0
2013-12-13 11:05:00,67.59,67.6,67.55,67.59,2300.0,57.0055,57.014,56.9718,57.0055,2300.0
2013-12-13 11:10:00,67.59,67.63,67.56,67.59,2600.0,57.0055,57.0393,56.9802,57.0055,2600.0
2013-12-13 11:15:00,67.59,67.76,67.59,67.76,3300.0,57.0055,57.1489,57.0055,57.1489,3300.0
2013-12-13 11:20:00,67.72,67.75,67.62,67.62,4500.0,57.1152,57.1405,57.0308,57.0308,4500.0
2013-12-13 11:25:00,67.67,67.71,67.62,67.67,2100.0,57.073,57.1067,57.0308,57.073,2100.0
2013-12-13 11:30:00,67.62,67.72,67.59,67.72,2300.0,57.0308,57.1152,57.0055,57.1152,2300.0
2013-12-13 11:35:00,67.69,67.72,67.64,67.67,3200.0,57.0899,57.1152,57.0477,57.073,3200.0
2013-12-13 11:40:00,67.72,67.81,67.71,67.81,2400.0,57.1152,57.1911,57.1067,57.1911,2400.0
2013-12-13 11:45:00,67.81,67.84,67.7,67.7,2200.0,57.1911,57.2164,57.0983,57.0983,2200.0
2013-12-13 11:50:00,67.71,67.75,67.68,67.68,2200.0,57.1067,57.1405,57.0814,57.0814,2200.0
2013-12-13 11:55:00,67.7,67.71,67.62,67.63,5400.0,57.0983,57.1067,57.0308,57.0393,5400.0
2013-12-13 12:00:00,67.66,67.67,67.63,67.67,1600.0,57.0646,57.073,57.0393,57.073,1600.0
2013-12-13 12:05:00,67.67,67.67,67.58,67.61,3100.0,57.073,57.073,56.9971,57.0224,3100.0
2013-12-13 12:10:00,67.62,67.67,67.6,67.67,2900.0,57.0308,57.073,57.014,57.073,2900.0
2013-12-13 12:15:00,67.64,67.69,67.64,67.68,1800.0,57.0477,57.0899,57.0477,57.0814,1800.0
2013-12-13 12:20:00,67.69,67.74,67.69,67.74,2400.0,57.0899,57.1321,57.0899,57.1321,2400.0
2013-12-13 12:25:00,67.75,67.81,67.72,67.81,2100.0,57.1405,57.1911,57.1152,57.1911,2100.0
2013-12-13 12:30:00,67.84,67.86,67.8,67.85,1800.0,57.2164,57.2333,57.1827,57.2248,1800.0
2013-12-13 12:35:00,67.85,67.87,67.83,67.84,1500.0,57.2248,57.2417,57.208,57.2164,1500.0
2013-12-13 12:40:00,67.89,67.91,67.84,67.85,1700.0,57.2586,57.2754,57.2164,57.2248,1700.0
2013-12-13 12:45:00,67.88,67.9,67.85,67.86,2500.0,57.2501,57.267,57.2248,57.2333,2500.0
2013-12-13 12:50:00,67.86,67.87,67.83,67.87,2900.0,57.2333,57.2417,57.208,57.2417,2900.0
2013-12-13 12:55:00,67.86,67.91,67.84,67.88,3500.0,57.2333,57.2754,57.2164,57.2501,3500.0
2013-12-13 13:00:00,67.9,67.92,67.88,67.9,2500.0,57.267,57.2839,57.2501,57.267,2500.0
2013-12-13 13:05:00,67.93,67.93,67.81,67.83,4200.0,57.2923,57.2923,57.1911,57.208,4200.0
2013-12-13 13:10:00,67.8,67.82,67.73,67.77,3300.0,57.1827,57.1995,57.1236,57.1574,3300.0
2013-12-13 13:15:00,67.77,67.78,67.71,67.71,2900.0,57.1574,57.1658,57.1067,57.1067,2900.0
2013-12-13 13:20:00,67.72,67.72,67.63,67.63,3500.0,57.1152,57.1152,57.0393,57.0393,3500.0
2013-12-13 13:25:00,67.63,67.69,67.6,67.69,2600.0,57.0393,57.0899,57.014,57.0899,2600.0
2013-12-13 13:30:00,67.66,67.8,67.66,67.8,800.0,57.0646,57.1827,57.0646,57.1827,800.0
2013-12-13 13:35:00,67.82,67.84,67.82,67.83,1500.0,57.1995,57.2164,57.1995,57.208,1500.0
2013-12-13 13:40:00,67.84,67.88,67.76,67.76,5100.0,57.2164,57.2501,57.1489,57.1489,5100.0
2013-12-13 13:45:00,67.77,67.8,67.74,67.8,1200.0,57.1574,57.1827,57.1321,57.1827,1200.0
2013-12-13 13:50:00,67.84,67.84,67.83,67.84,2100.0,57.2164,57.2164,57.208,57.2164,2100.0
2013-12-13 13:55:00,67.85,67.86,67.77,67.77,3100.0,57.2248,57.2333,57.1574,57.1574,3100.0
2013-12-13 14:00:00,67.72,67.75,67.67,67.67,2500.0,57.1152,57.1405,57.073,57.073,2500.0
2013-12-13 14:05:00,67.67,67.73,67.64,67.69,3000.0,57.073,57.1236,57.0477,57.0899,3000.0
2013-12-13 14:10:00,67.69,67.72,67.6,67.61,3300.0,57.0899,57.1152,57.014,57.0224,3300.0
2013-12-13 14:15:00,67.6,67.65,67.6,67.64,1000.0,57.014,57.0561,57.014,57.0477,1000.0
2013-12-13 14:20:00,67.64,67.66,67.64,67.64,1600.0,57.0477,57.0646,57.0477,57.0477,1600.0
2013-12-13 14:25:00,67.61,67.7,67.61,67.69,3400.0,57.0224,57.0983,57.0224,57.0899,3400.0
2013-12-13 14:30:00,67.7,67.73,67.69,67.73,2700.0,57.0983,57.1236,57.0899,57.1236,2700.0
2013-12-13 14:35:00,67.73,67.74,67.7,67.74,700.0,57.1236,57.1321,57.0983,57.1321,700.0
2013-12-13 14:40:00,67.75,67.76,67.74,67.74,4300.0,57.1405,57.1489,57.1321,57.1321,4300.0
2013-12-13 14:45:00,67.78,67.84,67.78,67.84,3200.0,57.1658,57.2164,57.1658,57.2164,3200.0
2013-12-13 14:50:00,67.85,67.89,67.82,67.88,3100.0,57.2248,57.2586,57.1995,57.2501,3100.0
2013-12-13 14:55:00,67.91,67.91,67.88,67.9,1700.0,57.2754,57.2754,57.2501,57.267,1700.0
2013-12-13 15:00:00,67.92,67.94,67.85,67.85,7200.0,57.2839,57.3007,57.2248,57.2248,7200.0
2013-12-13 15:05:00,67.84,67.84,67.8,67.8,4500.0,57.2164,57.2164,57.1827,57.1827,4500.0
2013-12-13 15:10:00,67.8,67.82,67.8,67.81,2600.0,57.1827,57.1995,57.1827,57.1911,2600.0
2013-12-13 15:15:00,67.81,67.83,67.79,67.8,5700.0,57.1911,57.208,57.1742,57.1827,5700.0
2013-12-13 15:20:00,67.81,67.83,67.79,67.82,4600.0,57.1911,57.208,57.1742,57.1995,4600.0
2013-12-13 15:25:00,67.82,67.91,67.81,67.9,10800.0,57.1995,57.2754,57.1911,57.267,10800.0
2013-12-13 15:30:00,67.88,67.9,67.85,67.86,5800.0,57.2501,57.267,57.2248,57.2333,5800.0
2013-12-13 15:35:00,67.86,67.86,67.81,67.85,9000.0,57.2333,57.2333,57.1911,57.2248,9000.0
2013-12-13 15:40:00,67.85,67.96,67.83,67.96,9600.0,57.2248,57.3176,57.208,57.3176,9600.0
2013-12-13 15:45:00,67.93,67.95,67.9,67.95,14700.0,57.2923,57.3092,57.267,57.3092,14700.0
2013-12-13 15:50:00,67.94,67.98,67.92,67.95,18700.0,57.3007,57.3345,57.2839,57.3092,18700.0
2013-12-13 15:55:00,67.93,67.95,67.86,67.92,41000.0,57.2923,57.3092,57.2333,57.2839,41000.0
2013-12-16 09:30:00,68.27,69.33,68.27,68.65,4200.0,57.5791,58.4731,57.5791,57.8995,4200.0
2013-12-16 09:35:00,68.75,68.79,68.61,68.71,3000.0,57.9839,58.0176,57.8658,57.9502,3000.0
2013-12-16 09:40:00,68.84,68.84,68.62,68.64,5100.0,58.0598,58.0598,57.8742,57.8911,5100.0
2013-12-16 09:45:00,68.71,68.89,68.63,68.75,3700.0,57.9502,58.102,57.8827,57.9839,3700.0
2013-12-16 09:50:00,68.63,68.66,68.49,68.63,5300.0,57.8827,57.908,57.7646,57.8827,5300.0
2013-12-16 09:55:00,68.63,68.63,68.54,68.54,200.0,57.8827,57.8827,57.8068,57.8068,200.0
2013-12-16 10:00:00,68.63,68.63,68.54,68.54,1300.0,57.8827,57.8827,57.8068,57.8068,1300.0
2013-12-16 10:05:00,68.59,68.68,68.53,68.61,5800.0,57.8489,57.9248,57.7983,57.8658,5800.0
2013-12-16 10:10:00,68.61,68.66,68.54,68.65,13100.0,57.8658,57.908,57.8068,57.8995,13100.0
2013-12-16 10:15:00,68.65,68.66,68.42,68.43,8400.0,57.8995,57.908,57.7056,57.714,8400.0
2013-12-16 10:20:00,68.42,68.48,68.37,68.37,2100.0,57.7056,57.7562,57.6634,57.6634,2100.0
2013-12-16 10:25:00,68.37,68.37,68.29,68.31,1800.0,57.6634,57.6634,57.5959,57.6128,1800.0
2013-12-16 10:30:00,68.29,68.3,68.15,68.3,5800.0,57.5959,57.6044,57.4778,57.6044,5800.0
2013-12-16 10:35:00,68.3,68.33,68.26,68.26,2200.0,57.6044,57.6297,57.5706,57.5706,2200.0
2013-12-16 10:40:00,68.3,68.33,68.23,68.3,3200.0,57.6044,57.6297,57.5453,57.6044,3200.0
2013-12-16 10:45:00,68.32,68.33,68.3,68.33,1100.0,57.6212,57.6297,57.6044,57.6297,1100.0
2013-12-16 10:50:00,68.31,68.39,68.23,68.34,37800.0,57.6128,57.6803,57.5453,57.6381,37800.0
2013-12-16 10:55:00,68.34,68.39,68.28,68.33,9100.0,57.6381,57.6803,57.5875,57.6297,9100.0
2013-12-16 11:00:00,68.34,68.4,68.23,68.23,2900.0,57.6381,57.6887,57.5453,57.5453,2900.0
2013-12-16 11:05:00,68.19,68.28,68.18,68.18,1300.0,57.5116,57.5875,57.5031,57.5031,1300.0
2013-12-16 11:10:00,68.19,68.22,68.09,68.13,4900.0,57.5116,57.5369,57.4272,57.461,4900.0
2013-12-16 11:15:00,68.15,68.15,68.07,68.07,800.0,57.4778,57.4778,57.4104,57.4104,800.0
2013-12-16 11:20:00,68.09,68.3,68.09,68.29,12300.0,57.4272,57.6044,57.4272,57.5959,12300.0
2013-12-16 11:25:00,68.3,68.3,68.17,68.21,7200.0,57.6044,57.6044,57.4947,57.5284,7200.0
2013-12-16 11:30:00,68.21,68.25,68.16,68.21,2000.0,57.5284,57.5622,57.4863,57.5284,2000.0
2013-12-16 11:35:00,68.2,68.2,68.11,68.16,1200.0,57.52,57.52,57.4441,57.4863,1200.0
2013-12-16 11:40:00,68.13,68.26,68.1,68.26,2600.0,57.461,57.5706,57.4357,57.5706,2600.0
2013-12-16 11:45:00,68.2,68.24,68.17,68.18,1100.0,57.52,57.5538,57.4947,57.5031,1100.0
2013-12-16 11:50:00,68.17,68.2,68.14,68.14,1600.0,57.4947,57.52,57.4694,57.4694,1600.0
2013-12-16 11:55:00,68.14,68.14,68.12,68.13,700.0,57.4694,57.4694,57.4525,57.461,700.0
2013-12-16 12:00:00,68.13,68.13,68.07,68.1,2300.0,57.461,57.461,57.4104,57.4357,2300.0
2013-12-16 12:05:00,68.07,68.2,68.06,68.2,5100.0,57.4104,57.52,57.4019,57.52,5100.0
2013-12-16 12:10:00,68.13,68.16,68.13,68.13,1400.0,57.461,57.4863,57.461,57.461,1400.0
2013-12-16 12:15:00,68.13,68.13,68.12,68.12,500.0,57.461,57.461,57.4525,57.4525,500.0
2013-12-16 12:20:00,68.13,68.19,68.07,68.19,4300.0,57.461,57.5116,57.4104,57.5116,4300.0
2013-12-16 12:25:00,68.19,68.19,68.13,68.19,1100.0,57.5116,57.5116,57.461,57.5116,1100.0
2013-12-16 12:30:00,68.15,68.18,68.1,68.1,2800.0,57.4778,57.5031,57.4357,57.4357,2800.0
2013-12-16 12:35:00,68.09,68.13,68.03,68.03,2400.0,57.4272,57.461,57.3766,57.3766,2400.0
2013-12-16 12:40:00,68.03,68.05,68.0,68.01,2100.0,57.3766,57.3935,57.3513,57.3598,2100.0
2013-12-16 12:45:00,68.03,68.07,68.01,68.02,2800.0,57.3766,57.4104,57.3598,57.3682,2800.0
2013-12-16 12:50:00,68.03,68.1,68.0,68.0,3200.0,57.3766,57.4357,57.3513,57.3513,3200.0
2013-12-16 12:55:00,68.02,68.09,67.98,68.06,5300.0,57.3682,57.4272,57.3345,57.4019,5300.0
2013-12-16 13:00:00,68.06,68.08,67.98,68.03,3400.0,57.4019,57.4188,57.3345,57.3766,3400.0
2013-12-16 13:05:00,68.0,68.11,67.94,68.11,4600.0,57.3513,57.4441,57.3007,57.4441,4600.0
2013-12-16 13:10:00,68.03,68.11,68.02,68.04,4100.0,57.3766,57.4441,57.3682,57.3851,4100.0
2013-12-16 13:15:00,68.04,68.05,67.98,67.98,1400.0,57.3851,57.3935,57.3345,57.3345,1400.0
2013-12-16 13:20:00,67.98,68.0,67.93,67.99,3800.0,57.3345,57.3513,57.2923,57.3429,3800.0
2013-12-16 13:25:00,68.05,68.07,68.0,68.0,1600.0,57.3935,57.4104,57.3513,57.3513,1600.0
2013-12-16 13:30:00,68.01,68.13,67.98,68.1,3000.0,57.3598,57.461,57.3345,57.4357,3000.0
2013-12-16 13:35:00,68.1,68.15,68.08,68.08,2600.0,57.4357,57.4778,57.4188,57.4188,2600.0
2013-12-16 13:40:00,68.07,68.15,68.07,68.13,2000.0,57.4104,57.4778,57.4104,57.461,2000.0
2013-12-16 13:45:00,68.16,68.16,68.12,68.15,2300.0,57.4863,57.4863,57.4525,57.4778,2300.0
2013-12-16 13:50:00,68.15,68.2,68.14,68.18,2800.0,57.4778,57.52,57.4694,57.5031,2800.0
2013-12-16 13:55:00,68.2,68.25,68.2,68.25,3500.0,57.52,57.5622,57.52,57.5622,3500.0
2013-12-16 14:00:00,68.26,68.35,68.24,68.35,3600.0,57.5706,57.6465,57.5538,57.6465,3600.0
2013-12-16 14:05:00,68.32,68.39,68.32,68.37,5100.0,57.6212,57.6803,57.6212,57.6634,5100.0
2013-12-16 14:10:00,68.37,68.37,68.33,68.33,2800.0,57.6634,57.6634,57.6297,57.6297,2800.0
2013-12-16 14:15:00,68.34,68.37,68.33,68.34,4900.0,57.6381,57.6634,57.6297,57.6381,4900.0
2013-12-16 14:20:00,68.34,68.34,68.3,68.33,2500.0,57.6381,57.6381,57.6044,57.6297,2500.0
2013-12-16 14:25:00,68.31,68.35,68.3,68.35,1900.0,57.6128,57.6465,57.6044,57.6465,1900.0
2013-12-16 14:30:00,68.35,68.37,68.32,68.32,4800.0,57.6465,57.6634,57.6212,57.6212,4800.0
2013-12-16 14:35:00,68.31,68.34,68.2,68.32,9000.0,57.6128,57.6381,57.52,57.6212,9000.0
2013-12-16 14:40:00,68.3,68.34,68.27,68.34,3800.0,57.6044,57.6381,57.5791,57.6381,3800.0
2013-12-16 14:45:00,68.33,68.34,68.27,68.28,4200.0,57.6297,57.6381,57.5791,57.5875,4200.0
2013-12-16 14:50:00,68.28,68.37,68.28,68.34,5200.0,57.5875,57.6634,57.5875,57.6381,5200.0
2013-12-16 14:55:00,68.36,68.41,68.35,68.4,3200.0,57.655,57.6971,57.6465,57.6887,3200.0
2013-12-16 15:00:00,68.38,68.39,68.31,68.33,5500.0,57.6718,57.6803,57.6128,57.6297,5500.0
2013-12-16 15:05:00,68.31,68.31,68.28,68.28,5900.0,57.6128,57.6128,57.5875,57.5875,5900.0
2013-12-16 15:10:00,68.29,68.34,68.29,68.31,5200.0,57.5959,57.6381,57.5959,57.6128,5200.0
2013-12-16 15:15:00,68.3,68.31,68.25,68.25,5900.0,57.6044,57.6128,57.5622,57.5622,5900.0
2013-12-16 15:20:00,68.26,68.26,68.19,68.2,6000.0,57.5706,57.5706,57.5116,57.52,6000.0
2013-12-16 15:25:00,68.18,68.19,68.16,68.16,3700.0,57.5031,57.5116,57.4863,57.4863,3700.0
2013-12-16 15:30:00,68.17,68.18,68.1,68.1,9400.0,57.4947,57.5031,57.4357,57.4357,9400.0
2013-12-16 15:35:00,68.1,68.16,68.1,68.1,10800.0,57.4357,57.4863,57.4357,57.4357,10800.0
2013-12-16 15:40:00,68.09,68.19,68.08,68.17,12500.0,57.4272,57.5116,57.4188,57.4947,12500.0
2013-12-16 15:45:00,68.18,68.18,68.08,68.12,13600.0,57.5031,57.5031,57.4188,57.4525,13600.0
2013-12-16 15:50:00,68.13,68.15,68.08,68.11,13000.0,57.461,57.4778,57.4188,57.4441,13000.0
2013-12-16 15:55:00,68.1,68.11,68.01,68.05,32600.0,57.4357,57.4441,57.3598,57.3935,32600.0
2013-12-17 09:30:00,68.12,68.39,68.12,68.25,1900.0,57.4525,57.6803,57.4525,57.5622,1900.0
2013-12-17 09:35:00,68.12,68.16,68.11,68.13,1400.0,57.4525,57.4863,57.4441,57.461,1400.0
2013-12-17 09:40:00,68.1,68.1,67.82,67.94,5600.0,57.4357,57.4357,57.1995,57.3007,5600.0
2013-12-17 09:45:00,67.89,68.08,67.89,67.96,6100.0,57.2586,57.4188,57.2586,57.3176,6100.0
2013-12-17 09:50:00,67.95,68.15,67.91,68.11,2800.0,57.3092,57.4778,57.2754,57.4441,2800.0
2013-12-17 09:55:00,68.11,68.29,68.11,68.23,3400.0,57.4441,57.5959,57.4441,57.5453,3400.0
2013-12-17 10:00:00,68.26,68.28,68.16,68.16,3200.0,57.5706,57.5875,57.4863,57.4863,3200.0
2013-12-17 10:05:00,68.15,68.2,68.06,68.1,3800.0,57.4778,57.52,57.4019,57.4357,3800.0
2013-12-17 10:10:00,68.09,68.22,68.09,68.21,10400.0,57.4272,57.5369,57.4272,57.5284,10400.0
2013-12-17 10:15:00,68.29,68.31,68.18,68.18,3500.0,57.5959,57.6128,57.5031,57.5031,3500.0
2013-12-17 10:20:00,68.25,68.27,68.21,68.23,2600.0,57.5622,57.5791,57.5284,57.5453,2600.0
2013-12-17 10:25:00,68.29,68.37,68.24,68.24,5400.0,57.5959,57.6634,57.5538,57.5538,5400.0
2013-12-17 10:30:00,68.24,68.26,68.16,68.17,4300.0,57.5538,57.5706,57.4863,57.4947,4300.0
2013-12-17 10:35:00,68.22,68.37,68.21,68.37,2000.0,57.5369,57.6634,57.5284,57.6634,2000.0
2013-12-17 10:40:00,68.35,68.35,68.24,68.24,8700.0,57.6465,57.6465,57.5538,57.5538,8700.0
2013-12-17 10:45:00,68.3,68.3,68.14,68.2,3800.0,57.6044,57.6044,57.4694,57.52,3800.0
2013-12-17 10:50:00,68.21,68.21,68.11,68.15,7600.0,57.5284,57.5284,57.4441,57.4778,7600.0
2013-12-17 10:55:00,68.2,68.2,68.11,68.17,4100.0,57.52,57.52,57.4441,57.4947,4100.0
2013-12-17 11:00:00,68.17,68.2,68.12,68.19,9300.0,57.4947,57.52,57.4525,57.5116,9300.0
2013-12-17 11:05:00,68.18,68.2,68.15,68.16,8000.0,57.5031,57.52,57.4778,57.4863,8000.0
2013-12-17 11:10:00,68.15,68.25,68.13,68.25,6000.0,57.4778,57.5622,57.461,57.5622,6000.0
2013-12-17 11:15:00,68.22,68.22,68.16,68.17,3500.0,57.5369,57.5369,57.4863,57.4947,3500.0
2013-12-17 11:20:00,68.18,68.19,68.14,68.19,2200.0,57.5031,57.5116,57.4694,57.5116,2200.0
2013-12-17 11:25:00,68.2,68.21,68.13,68.14,4200.0,57.52,57.5284,57.461,57.4694,4200.0
2013-12-17 11:30:00,68.15,68.21,68.15,68.21,4300.0,57.4778,57.5284,57.4778,57.5284,4300.0
2013-12-17 11:35:00,68.19,68.24,68.17,68.2,4700.0,57.5116,57.5538,57.4947,57.52,4700.0
2013-12-17 11:40:00,68.2,68.22,68.17,68.17,2300.0,57.52,57.5369,57.4947,57.4947,2300.0
2013-12-17 11:45:00,68.2,68.21,68.18,68.19,22700.0,57.52,57.5284,57.5031,57.5116,22700.0
2013-12-17 11:50:00,68.17,68.25,68.17,68.24,9700.0,57.4947,57.5622,57.4947,57.5538,9700.0
2013-12-17 11:55:00,68.23,68.25,68.22,68.25,16700.0,57.5453,57.5622,57.5369,57.5622,16700.0
2013-12-17 12:00:00,68.22,68.37,68.22,68.3,6600.0,57.5369,57.6634,57.5369,57.6044,6600.0
2013-12-17 12:05:00,68.31,68.33,68.3,68.32,3200.0,57.6128,57.6297,57.6044,57.6212,3200.0
2013-12-17 12:10:00,68.3,68.34,68.3,68.32,2300.0,57.6044,57.6381,57.6044,57.6212,2300.0
2013-12-17 12:15:00,68.36,68.36,68.31,68.34,8900.0,57.655,57.655,57.6128,57.6381,8900.0
2013-12-17 12:20:00,68.31,68.35,68.29,68.33,14700.0,57.6128,57.6465,57.5959,57.6297,14700.0
2013-12-17 12:25:00,68.31,68.37,68.31,68.33,600.0,57.6128,57.6634,57.6128,57.6297,600.0
2013-12-17 12:30:00,68.37,68.42,68.37,68.42,1900.0,57.6634,57.7056,57.6634,57.7056,1900.0
2013-12-17 12:35:00,68.39,68.42,68.36,68.36,6300.0,57.6803,57.7056,57.655,57.655,6300.0
2013-12-17 12:40:00,68.36,68.41,68.33,68.4,2100.0,57.655,57.6971,57.6297,57.6887,2100.0
2013-12-17 12:45:00,68.43,68.45,68.4,68.45,9500.0,57.714,57.7309,57.6887,57.7309,9500.0
2013-12-17 12:50:00,68.46,68.5,68.45,68.48,6000.0,57.7393,57.773,57.7309,57.7562,6000.0
2013-12-17 12:55:00,68.48,68.53,68.48,68.5,3400.0,57.7562,57.7983,57.7562,57.773,3400.0
2013-12-17 13:00:00,68.52,68.52,68.5,68.52,3300.0,57.7899,57.7899,57.773,57.7899,3300.0
2013-12-17 13:05:00,68.52,68.53,68.5,68.5,1900.0,57.7899,57.7983,57.773,57.773,1900.0
2013-12-17 13:10:00,68.52,68.54,68.51,68.54,3000.0,57.7899,57.8068,57.7815,57.8068,3000.0
2013-12-17 13:15:00,68.53,68.62,68.53,68.62,7300.0,57.7983,57.8742,57.7983,57.8742,7300.0
2013-12-17 13:20:00,68.63,68.7,68.63,68.65,13100.0,57.8827,57.9417,57.8827,57.8995,13100.0
2013-12-17 13:25:00,68.63,68.66,68.61,68.65,2500.0,57.8827,57.908,57.8658,57.8995,2500.0
2013-12-17 13:30:00,68.66,68.69,68.62,68.69,2500.0,57.908,57.9333,57.8742,57.9333,2500.0
2013-12-17 13:35:00,68.7,68.73,68.69,68.71,1900.0,57.9417,57.967,57.9333,57.9502,1900.0
2013-12-17 13:40:00,68.71,68.75,68.68,68.69,5800.0,57.9502,57.9839,57.9248,57.9333,5800.0
2013-12-17 13:45:00,68.72,68.72,68.64,68.64,3500.0,57.9586,57.9586,57.8911,57.8911,3500.0
2013-12-17 13:50:00,68.63,68.63,68.58,68.62,2500.0,57.8827,57.8827,57.8405,57.8742,2500.0
2013-12-17 13:55:00,68.61,68.62,68.58,68.59,2400.0,57.8658,57.8742,57.8405,57.8489,2400.0
2013-12-17 14:00:00,68.59,68.6,68.56,68.57,3200.0,57.8489,57.8574,57.8236,57.8321,3200.0
2013-12-17 14:05:00,68.59,68.66,68.57,68.66,8300.0,57.8489,57.908,57.8321,57.908,8300.0
2013-12-17 14:10:00,68.68,68.72,68.67,68.72,3100.0,57.9248,57.9586,57.9164,57.9586,3100.0
2013-12-17 14:15:00,68.71,68.76,68.7,68.76,2900.0,57.9502,57.9923,57.9417,57.9923,2900.0
2013-12-17 14:20:00,68.72,68.8,68.72,68.79,2700.0,57.9586,58.0261,57.9586,58.0176,2700.0
2013-12-17 14:25:00,68.79,68.79,68.72,68.72,4000.0,58.0176,58.0176,57.9586,57.9586,4000.0
2013-12-17 14:30:00,68.72,68.72,68.63,68.63,2000.0,57.9586,57.9586,57.8827,57.8827,2000.0
2013-12-17 14:35:00,68.63,68.65,68.59,68.59,4700.0,57.8827,57.8995,57.8489,57.8489,4700.0
2013-12-17 14:40:00,68.56,68.64,68.56,68.64,2600.0,57.8236,57.8911,57.8236,57.8911,2600.0
2013-12-17 14:45:00,68.63,68.67,68.59,68.62,3800.0,57.8827,57.9164,57.8489,57.8742,3800.0
2013-12-17 14:50:00,68.59,68.61,68.54,68.54,3300.0,57.8489,57.8658,57.8068,57.8068,3300.0
2013-12-17 14:55:00,68.56,68.62,68.55,68.59,6800.0,57.8236,57.8742,57.8152,57.8489,6800.0
2013-12-17 15:00:00,68.59,68.6,68.56,68.58,3100.0,57.8489,57.8574,57.8236,57.8405,3100.0
2013-12-17 15:05:00,68.58,68.65,68.57,68.62,12000.0,57.8405,57.8995,57.8321,57.8742,12000.0
2013-12-17 15:10:00,68.66,68.72,68.62,68.71,8900.0,57.908,57.9586,57.8742,57.9502,8900.0
2013-12-17 15:15:00,68.7,68.73,68.7,68.73,3800.0,57.9417,57.967,57.9417,57.967,3800.0
2013-12-17 15:20:00,68.72,68.73,68.63,68.65,21600.0,57.9586,57.967,57.8827,57.8995,21600.0
2013-12-17 15:25:00,68.65,68.7,68.63,68.67,20100.0,57.8995,57.9417,57.8827,57.9164,20100.0
2013-12-17 15:30:00,68.65,68.77,68.65,68.73,22200.0,57.8995,58.0008,57.8995,57.967,22200.0
2013-12-17 15:35:00,68.74,68.75,68.72,68.75,8700.0,57.9755,57.9839,57.9586,57.9839,8700.0
2013-12-17 15:40:00,68.75,68.75,68.71,68.71,23400.0,57.9839,57.9839,57.9502,57.9502,23400.0
2013-12-17 15:45:00,68.71,68.76,68.7,68.72,36700.0,57.9502,57.9923,57.9417,57.9586,36700.0
2013-12-17 15:50:00,68.72,68.76,68.68,68.76,18200.0,57.9586,57.9923,57.9248,57.9923,18200.0
2013-12-17 15:55:00,68.74,68.81,68.71,68.8,39900.0,57.9755,58.0345,57.9502,58.0261,39900.0
2013-12-18 09:30:00,66.27,66.34,65.45,66.07,59700.0,55.8922,55.9513,55.2007,55.7236,59700.0
2013-12-18 09:35:00,66.17,66.21,65.96,66.11,110400.0,55.8079,55.8416,55.6308,55.7573,110400.0
2013-12-18 09:40:00,66.12,66.26,66.08,66.11,57600.0,55.7657,55.8838,55.732,55.7573,57600.0
2013-12-18 09:45:00,66.17,66.33,66.1,66.16,24700.0,55.8079,55.9429,55.7489,55.7995,24700.0
2013-12-18 09:50:00,66.11,66.2,65.8,65.95,54600.0,55.7573,55.8332,55.4959,55.6224,54600.0
2013-12-18 09:55:00,65.95,66.07,65.86,66.06,28000.0,55.6224,55.7236,55.5465,55.7151,28000.0
2013-12-18 10:00:00,66.06,66.06,65.7,65.71,32500.0,55.7151,55.7151,55.4115,55.4199,32500.0
2013-12-18 10:05:00,65.71,65.84,65.63,65.69,19500.0,55.4199,55.5296,55.3525,55.4031,19500.0
2013-12-18 10:10:00,65.71,65.77,65.48,65.51,19600.0,55.4199,55.4705,55.226,55.2513,19600.0
2013-12-18 10:15:00,65.5,65.57,65.26,65.26,16600.0,55.2428,55.3019,55.0404,55.0404,16600.0
2013-12-18 10:20:00,65.26,65.48,65.22,65.36,19000.0,55.0404,55.226,55.0067,55.1248,19000.0
2013-12-18 10:25:00,65.31,65.36,65.18,65.29,40400.0,55.0826,55.1248,54.9729,55.0657,40400.0
2013-12-18 10:30:00,65.27,65.27,65.03,65.04,24900.0,55.0488,55.0488,54.8464,54.8549,24900.0
2013-12-18 10:35:00,65.03,65.1,64.99,65.04,42000.0,54.8464,54.9055,54.8127,54.8549,42000.0
2013-12-18 10:40:00,65.04,65.04,64.63,64.67,55700.0,54.8549,54.8549,54.5091,54.5428,55700.0
2013-12-18 10:45:00,64.68,64.96,64.55,64.84,43100.0,54.5512,54.7874,54.4416,54.6862,43100.0
2013-12-18 10:50:00,64.84,64.95,64.75,64.83,22100.0,54.6862,54.779,54.6103,54.6778,22100.0
2013-12-18 10:55:00,64.84,65.0,64.83,64.94,117600.0,54.6862,54.8211,54.6778,54.7705,117600.0
2013-12-18 11:00:00,64.97,65.0,64.89,64.98,48900.0,54.7958,54.8211,54.7284,54.8043,48900.0
2013-12-18 11:05:00,64.98,65.0,64.84,64.92,54600.0,54.8043,54.8211,54.6862,54.7537,54600.0
2013-12-18 11:10:00,64.92,64.92,64.4,64.56,73000.0,54.7537,54.7537,54.3151,54.45,73000.0
2013-12-18 11:15:00,64.56,64.59,64.38,64.48,33200.0,54.45,54.4753,54.2982,54.3826,33200.0
2013-12-18 11:20:00,64.49,64.68,64.49,64.68,14000.0,54.391,54.5512,54.391,54.5512,14000.0
2013-12-18 11:25:00,64.68,64.71,64.59,64.59,13100.0,54.5512,54.5765,54.4753,54.4753,13100.0
2013-12-18 11:30:00,64.59,64.75,64.59,64.73,33000.0,54.4753,54.6103,54.4753,54.5934,33000.0
2013-12-18 11:35:00,64.73,64.75,64.7,64.75,16300.0,54.5934,54.6103,54.5681,54.6103,16300.0
2013-12-18 11:40:00,64.75,64.75,64.51,64.63,21200.0,54.6103,54.6103,54.4079,54.5091,21200.0
2013-12-18 11:45:00,64.64,64.72,64.64,64.65,12300.0,54.5175,54.585,54.5175,54.5259,12300.0
2013-12-18 11:50:00,64.64,64.72,64.61,64.71,13400.0,54.5175,54.585,54.4922,54.5765,13400.0
2013-12-18 11:55:00,64.67,64.75,64.67,64.75,9300.0,54.5428,54.6103,54.5428,54.6103,9300.0
2013-12-18 12:00:00,64.73,64.75,64.71,64.72,11200.0,54.5934,54.6103,54.5765,54.585,11200.0
2013-12-18 12:05:00,64.72,64.74,64.71,64.73,13600.0,54.585,54.6018,54.5765,54.5934,13600.0
2013-12-18 12:10:00,64.73,64.75,64.73,64.73,18400.0,54.5934,54.6103,54.5934,54.5934,18400.0
2013-12-18 12:15:00,64.72,64.75,64.72,64.73,13700.0,54.585,54.6103,54.585,54.5934,13700.0
2013-12-18 12:20:00,64.73,64.74,64.65,64.69,51300.0,54.5934,54.6018,54.5259,54.5597,51300.0
2013-12-18 12:25:00,64.69,64.7,64.6,64.68,22500.0,54.5597,54.5681,54.4838,54.5512,22500.0
2013-12-18 12:30:00,64.68,64.72,64.66,64.7,13900.0,54.5512,54.585,54.5344,54.5681,13900.0
2013-12-18 12:35:00,64.72,64.72,64.7,64.7,14700.0,54.585,54.585,54.5681,54.5681,14700.0
2013-12-18 12:40:00,64.7,64.72,64.7,64.7,16400.0,54.5681,54.585,54.5681,54.5681,16400.0
2013-12-18 12:45:00,64.7,64.73,64.61,64.61,19100.0,54.5681,54.5934,54.4922,54.4922,19100.0
2013-12-18 12:50:00,64.61,64.61,64.49,64.53,13100.0,54.4922,54.4922,54.391,54.4247,13100.0
2013-12-18 12:55:00,64.52,64.54,64.33,64.33,12400.0,54.4163,54.4332,54.256,54.256,12400.0
2013-12-18 13:00:00,64.34,64.44,64.34,64.37,9100.0,54.2645,54.3488,54.2645,54.2898,9100.0
2013-12-18 13:05:00,64.38,64.45,64.37,64.39,4400.0,54.2982,54.3573,54.2898,54.3067,4400.0
2013-12-18 13:10:00,64.41,64.44,64.28,64.28,8100.0,54.3235,54.3488,54.2139,54.2139,8100.0
2013-12-18 13:15:00,64.3,64.31,64.24,64.31,8800.0,54.2307,54.2392,54.1801,54.2392,8800.0
2013-12-18 13:20:00,64.31,64.31,64.14,64.16,12500.0,54.2392,54.2392,54.0958,54.1127,12500.0
2013-12-18 13:25:00,64.15,64.22,64.11,64.21,10600.0,54.1042,54.1633,54.0705,54.1548,10600.0
2013-12-18 13:30:00,64.22,64.27,64.14,64.14,13000.0,54.1633,54.2054,54.0958,54.0958,13000.0
2013-12-18 13:35:00,64.18,64.23,64.12,64.2,8000.0,54.1295,54.1717,54.0789,54.1464,8000.0
2013-12-18 13:40:00,64.22,64.3,64.21,64.26,9500.0,54.1633,54.2307,54.1548,54.197,9500.0
2013-12-18 13:45:00,64.25,64.25,64.18,64.2,7400.0,54.1886,54.1886,54.1295,54.1464,7400.0
2013-12-18 13:50:00,64.19,64.2,64.08,64.09,15100.0,54.138,54.1464,54.0452,54.0536,15100.0
2013-12-18 13:55:00,64.08,64.18,63.93,64.11,23200.0,54.0452,54.1295,53.9187,54.0705,23200.0
2013-12-18 14:00:00,64.11,64.38,63.9,64.36,39700.0,54.0705,54.2982,53.8934,54.2814,39700.0
2013-12-18 14:05:00,64.35,64.62,64.35,64.44,34200.0,54.2729,54.5006,54.2729,54.3488,34200.0
2013-12-18 14:10:00,64.47,64.53,64.13,64.27,23500.0,54.3741,54.4247,54.0874,54.2054,23500.0
2013-12-18 14:15:00,64.27,64.37,64.27,64.37,23200.0,54.2054,54.2898,54.2054,54.2898,23200.0
2013-12-18 14:20:00,64.38,64.51,64.33,64.49,15800.0,54.2982,54.4079,54.256,54.391,15800.0
2013-12-18 14:25:00,64.52,64.54,64.4,64.41,16400.0,54.4163,54.4332,54.3151,54.3235,16400.0
2013-12-18 14:30:00,64.42,64.46,64.39,64.4,17900.0,54.332,54.3657,54.3067,54.3151,17900.0
2013-12-18 14:35:00,64.4,64.44,64.3,64.41,28700.0,54.3151,54.3488,54.2307,54.3235,28700.0
2013-12-18 14:40:00,64.4,64.48,64.21,64.31,25600.0,54.3151,54.3826,54.1548,54.2392,25600.0
2013-12-18 14:45:00,64.33,64.49,64.32,64.33,15800.0,54.256,54.391,54.2476,54.256,15800.0
2013-12-18 14:50:00,64.32,64.39,64.25,64.28,14300.0,54.2476,54.3067,54.1886,54.2139,14300.0
2013-12-18 14:55:00,64.28,64.31,64.26,64.29,17400.0,54.2139,54.2392,54.197,54.2223,17400.0
2013-12-18 15:00:00,64.28,64.29,63.99,63.99,56600.0,54.2139,54.2223,53.9693,53.9693,56600.0
2013-12-18 15:05:00,63.99,64.04,63.98,64.0,37800.0,53.9693,54.0115,53.9609,53.9777,37800.0
2013-12-18 15:10:00,64.0,64.19,64.0,64.19,25800.0,53.9777,54.138,53.9777,54.138,25800.0
2013-12-18 15:15:00,64.22,64.26,64.14,64.17,18700.0,54.1633,54.197,54.0958,54.1211,18700.0
2013-12-18 15:20:00,64.17,64.19,64.1,64.16,47700.0,54.1211,54.138,54.0621,54.1127,47700.0
2013-12-18 15:25:00,64.16,64.17,64.07,64.12,28900.0,54.1127,54.1211,54.0368,54.0789,28900.0
2013-12-18 15:30:00,64.11,64.13,64.01,64.01,31200.0,54.0705,54.0874,53.9862,53.9862,31200.0
2013-12-18 15:35:00,64.02,64.12,64.01,64.08,29600.0,53.9946,54.0789,53.9862,54.0452,29600.0
2013-12-18 15:40:00,64.08,64.14,64.05,64.07,27600.0,54.0452,54.0958,54.0199,54.0368,27600.0
2013-12-18 15:45:00,64.06,64.11,63.76,63.78,90600.0,54.0283,54.0705,53.7753,53.7922,90600.0
2013-12-18 15:50:00,63.79,63.84,63.63,63.64,96400.0,53.8006,53.8428,53.6657,53.6741,96400.0
2013-12-18 15:55:00,63.64,63.84,63.64,63.81,132800.0,53.6741,53.8428,53.6741,53.8175,132800.0
2013-12-19 09:30:00,63.43,63.69,62.48,63.23,47600.0,53.497,53.7163,52.6958,53.3283,47600.0
2013-12-19 09:35:00,63.09,63.23,62.95,63.03,19000.0,53.2102,53.3283,53.0922,53.1596,19000.0
2013-12-19 09:40:00,63.09,63.11,62.97,62.99,39700.0,53.2102,53.2271,53.109,53.1259,39700.0
2013-12-19 09:45:00,63.04,63.41,63.03,63.06,16000.0,53.1681,53.4801,53.1596,53.1849,16000.0
2013-12-19 09:50:00,63.05,63.12,63.02,63.1,13600.0,53.1765,53.2355,53.1512,53.2187,13600.0
2013-12-19 09:55:00,63.12,63.15,63.02,63.08,13500.0,53.2355,53.2608,53.1512,53.2018,13500.0
2013-12-19 10:00:00,63.09,63.11,62.89,62.98,80200.0,53.2102,53.2271,53.0416,53.1175,80200.0
2013-12-19 10:05:00,62.96,63.0,62.88,62.93,30500.0,53.1006,53.1343,53.0331,53.0753,30500.0
2013-12-19 10:10:00,62.93,63.0,62.92,62.96,9900.0,53.0753,53.1343,53.0669,53.1006,9900.0
2013-12-19 10:15:00,62.96,63.17,62.93,63.16,30400.0,53.1006,53.2777,53.0753,53.2693,30400.0
2013-12-19 10:20:00,63.16,63.3,63.13,63.19,23600.0,53.2693,53.3873,53.244,53.2946,23600.0
2013-12-19 10:25:00,63.16,63.25,63.16,63.21,3500.0,53.2693,53.3452,53.2693,53.3114,3500.0
2013-12-19 10:30:00,63.23,63.25,63.18,63.25,27200.0,53.3283,53.3452,53.2861,53.3452,27200.0
2013-12-19 10:35:00,63.24,63.26,63.16,63.22,18900.0,53.3367,53.3536,53.2693,53.3199,18900.0
2013-12-19 10:40:00,63.22,63.44,63.21,63.35,17300.0,53.3199,53.5054,53.3114,53.4295,17300.0
2013-12-19 10:45:00,63.36,63.36,63.22,63.28,11500.0,53.4379,53.4379,53.3199,53.3705,11500.0
2013-12-19 10:50:00,63.24,63.28,63.17,63.2,7200.0,53.3367,53.3705,53.2777,53.303,7200.0
2013-12-19 10:55:00,63.19,63.23,63.16,63.2,18900.0,53.2946,53.3283,53.2693,53.303,18900.0
2013-12-19 11:00:00,63.2,63.22,63.08,63.09,12800.0,53.303,53.3199,53.2018,53.2102,12800.0
2013-12-19 11:05:00,63.08,63.09,62.95,62.96,11800.0,53.2018,53.2102,53.0922,53.1006,11800.0
2013-12-19 11:10:00,62.95,62.98,62.89,62.98,17400.0,53.0922,53.1175,53.0416,53.1175,17400.0
2013-12-19 11:15:00,62.98,63.01,62.98,62.98,21000.0,53.1175,53.1428,53.1175,53.1175,21000.0
2013-12-19 11:20:00,62.99,63.04,62.98,62.99,13400.0,53.1259,53.1681,53.1175,53.1259,13400.0
2013-12-19 11:25:00,63.0,63.0,62.87,62.98,39100.0,53.1343,53.1343,53.0247,53.1175,39100.0
2013-12-19 11:30:00,62.97,62.97,62.87,62.88,11800.0,53.109,53.109,53.0247,53.0331,11800.0
2013-12-19 11:35:00,62.88,62.88,62.82,62.86,11000.0,53.0331,53.0331,52.9825,53.0162,11000.0
2013-12-19 11:40:00,62.85,62.86,62.8,62.86,13100.0,53.0078,53.0162,52.9656,53.0162,13100.0
2013-12-19 11:45:00,62.85,62.99,62.85,62.99,7900.0,53.0078,53.1259,53.0078,53.1259,7900.0
2013-12-19 11:50:00,62.98,62.98,62.9,62.92,11100.0,53.1175,53.1175,53.05,53.0669,11100.0
2013-12-19 11:55:00,62.92,62.99,62.92,62.98,7200.0,53.0669,53.1259,53.0669,53.1175,7200.0
2013-12-19 12:00:00,62.98,63.0,62.9,62.91,19000.0,53.1175,53.1343,53.05,53.0584,19000.0
2013-12-19 12:05:00,62.87,62.91,62.8,62.8,16300.0,53.0247,53.0584,52.9656,52.9656,16300.0
2013-12-19 12:10:00,62.81,62.82,62.78,62.78,6900.0,52.9741,52.9825,52.9488,52.9488,6900.0
2013-12-19 12:15:00,62.79,62.8,62.68,62.7,11700.0,52.9572,52.9656,52.8644,52.8813,11700.0
2013-12-19 12:20:00,62.69,62.73,62.68,62.7,8900.0,52.8729,52.9066,52.8644,52.8813,8900.0
2013-12-19 12:25:00,62.67,62.7,62.62,62.62,4900.0,52.856,52.8813,52.8138,52.8138,4900.0
2013-12-19 12:30:00,62.63,62.65,62.58,62.62,15600.0,52.8223,52.8391,52.7801,52.8138,15600.0
2013-12-19 12:35:00,62.61,62.61,62.55,62.55,7700.0,52.8054,52.8054,52.7548,52.7548,7700.0
2013-12-19 12:40:00,62.55,62.56,62.54,62.56,10500.0,52.7548,52.7632,52.7464,52.7632,10500.0
2013-12-19 12:45:00,62.56,62.56,62.52,62.53,8000.0,52.7632,52.7632,52.7295,52.7379,8000.0
2013-12-19 12:50:00,62.53,62.69,62.53,62.69,12600.0,52.7379,52.8729,52.7379,52.8729,12600.0
2013-12-19 12:55:00,62.7,62.75,62.65,62.65,10300.0,52.8813,52.9235,52.8391,52.8391,10300.0
2013-12-19 13:00:00,62.64,62.72,62.64,62.69,7200.0,52.8307,52.8982,52.8307,52.8729,7200.0
2013-12-19 13:05:00,62.69,62.72,62.68,62.71,6300.0,52.8729,52.8982,52.8644,52.8897,6300.0
2013-12-19 13:10:00,62.71,62.74,62.71,62.74,7000.0,52.8897,52.915,52.8897,52.915,7000.0
2013-12-19 13:15:00,62.75,62.86,62.75,62.85,6000.0,52.9235,53.0162,52.9235,53.0078,6000.0
2013-12-19 13:20:00,62.86,62.91,62.84,62.85,12500.0,53.0162,53.0584,52.9994,53.0078,12500.0
2013-12-19 13:25:00,62.84,62.88,62.8,62.82,10500.0,52.9994,53.0331,52.9656,52.9825,10500.0
2013-12-19 13:30:00,62.82,62.83,62.69,62.7,12500.0,52.9825,52.9909,52.8729,52.8813,12500.0
2013-12-19 13:35:00,62.7,62.72,62.68,62.71,8400.0,52.8813,52.8982,52.8644,52.8897,8400.0
2013-12-19 13:40:00,62.71,62.81,62.71,62.76,12300.0,52.8897,52.9741,52.8897,52.9319,12300.0
2013-12-19 13:45:00,62.77,62.77,62.74,62.75,17700.0,52.9403,52.9403,52.915,52.9235,17700.0
2013-12-19 13:50:00,62.76,62.79,62.76,62.79,5700.0,52.9319,52.9572,52.9319,52.9572,5700.0
2013-12-19 13:55:00,62.8,62.81,62.76,62.77,9000.0,52.9656,52.9741,52.9319,52.9403,9000.0
2013-12-19 14:00:00,62.77,62.81,62.76,62.76,10000.0,52.9403,52.9741,52.9319,52.9319,10000.0
2013-12-19 14:05:00,62.77,62.77,62.75,62.75,9600.0,52.9403,52.9403,52.9235,52.9235,9600.0
2013-12-19 14:10:00,62.76,62.78,62.76,62.78,13700.0,52.9319,52.9488,52.9319,52.9488,13700.0
2013-12-19 14:15:00,62.78,62.78,62.75,62.76,8400.0,52.9488,52.9488,52.9235,52.9319,8400.0
2013-12-19 14:20:00,62.77,62.77,62.73,62.74,12300.0,52.9403,52.9403,52.9066,52.915,12300.0
2013-12-19 14:25:00,62.74,62.81,62.74,62.78,9700.0,52.915,52.9741,52.915,52.9488,9700.0
2013-12-19 14:30:00,62.78,62.82,62.78,62.81,7500.0,52.9488,52.9825,52.9488,52.9741,7500.0
2013-12-19 14:35:00,62.81,62.82,62.79,62.79,7500.0,52.9741,52.9825,52.9572,52.9572,7500.0
2013-12-19 14:40:00,62.79,62.8,62.78,62.8,11800.0,52.9572,52.9656,52.9488,52.9656,11800.0
2013-12-19 14:45:00,62.8,62.89,62.8,62.88,19900.0,52.9656,53.0416,52.9656,53.0331,19900.0
2013-12-19 14:50:00,62.89,62.95,62.89,62.95,21800.0,53.0416,53.0922,53.0416,53.0922,21800.0
2013-12-19 14:55:00,62.95,63.02,62.95,63.0,16500.0,53.0922,53.1512,53.0922,53.1343,16500.0
2013-12-19 15:00:00,63.0,63.08,63.0,63.08,16200.0,53.1343,53.2018,53.1343,53.2018,16200.0
2013-12-19 15:05:00,63.08,63.19,63.08,63.19,20100.0,53.2018,53.2946,53.2018,53.2946,20100.0
2013-12-19 15:10:00,63.19,63.28,63.19,63.23,35800.0,53.2946,53.3705,53.2946,53.3283,35800.0
2013-12-19 15:15:00,63.24,63.31,63.22,63.3,22700.0,53.3367,53.3958,53.3199,53.3873,22700.0
2013-12-19 15:20:00,63.3,63.3,63.25,63.26,12700.0,53.3873,53.3873,53.3452,53.3536,12700.0
2013-12-19 15:25:00,63.27,63.3,63.26,63.3,18500.0,53.362,53.3873,53.3536,53.3873,18500.0
2013-12-19 15:30:00,63.3,63.33,63.29,63.3,25400.0,53.3873,53.4126,53.3789,53.3873,25400.0
2013-12-19 15:35:00,63.3,63.36,63.3,63.35,51800.0,53.3873,53.4379,53.3873,53.4295,51800.0
2013-12-19 15:40:00,63.35,63.35,63.23,63.23,51400.0,53.4295,53.4295,53.3283,53.3283,51400.0
2013-12-19 15:45:00,63.23,63.24,63.14,63.15,52600.0,53.3283,53.3367,53.2524,53.2608,52600.0
2013-12-19 15:50:00,63.15,63.17,63.11,63.12,62200.0,53.2608,53.2777,53.2271,53.2355,62200.0
2013-12-19 15:55:00,63.11,63.17,63.11,63.13,57900.0,53.2271,53.2777,53.2271,53.244,57900.0
2013-12-20 09:30:00,63.07,63.09,62.79,63.09,94200.0,53.1934,53.2102,52.9572,53.2102,94200.0
2013-12-20 09:35:00,63.1,63.13,62.93,62.95,8300.0,53.2187,53.244,53.0753,53.0922,8300.0
2013-12-20 09:40:00,63.01,63.3,62.93,63.18,8900.0,53.1428,53.3873,53.0753,53.2861,8900.0
2013-12-20 09:45:00,63.29,63.32,63.16,63.23,6800.0,53.3789,53.4042,53.2693,53.3283,6800.0
2013-12-20 09:50:00,63.25,63.34,63.2,63.2,1800.0,53.3452,53.4211,53.303,53.303,1800.0
2013-12-20 09:55:00,63.13,63.13,63.03,63.09,2200.0,53.244,53.244,53.1596,53.2102,2200.0
2013-12-20 10:00:00,63.09,63.18,63.08,63.08,23400.0,53.2102,53.2861,53.2018,53.2018,23400.0
2013-12-20 10:05:00,63.08,63.27,63.03,63.19,9400.0,53.2018,53.362,53.1596,53.2946,9400.0
2013-12-20 10:10:00,63.2,63.2,63.05,63.19,20500.0,53.303,53.303,53.1765,53.2946,20500.0
2013-12-20 10:15:00,63.23,63.37,63.23,63.37,4800.0,53.3283,53.4464,53.3283,53.4464,4800.0
2013-12-20 10:20:00,63.34,63.39,63.25,63.28,7700.0,53.4211,53.4633,53.3452,53.3705,7700.0
2013-12-20 10:25:00,63.33,63.38,63.27,63.34,9000.0,53.4126,53.4548,53.362,53.4211,9000.0
2013-12-20 10:30:00,63.32,63.35,63.27,63.3,12200.0,53.4042,53.4295,53.362,53.3873,12200.0
2013-12-20 10:35:00,63.3,63.32,63.23,63.27,8500.0,53.3873,53.4042,53.3283,53.362,8500.0
2013-12-20 10:40:00,63.28,63.3,63.23,63.29,7100.0,53.3705,53.3873,53.3283,53.3789,7100.0
2013-12-20 10:45:00,63.3,63.34,63.25,63.28,7200.0,53.3873,53.4211,53.3452,53.3705,7200.0
2013-12-20 10:50:00,63.29,63.3,63.24,63.24,9000.0,53.3789,53.3873,53.3367,53.3367,9000.0
2013-12-20 10:55:00,63.24,63.28,63.22,63.25,9700.0,53.3367,53.3705,53.3199,53.3452,9700.0
2013-12-20 11:00:00,63.23,63.26,63.21,63.25,8400.0,53.3283,53.3536,53.3114,53.3452,8400.0
2013-12-20 11:05:00,63.24,63.3,63.22,63.29,7300.0,53.3367,53.3873,53.3199,53.3789,7300.0
2013-12-20 11:10:00,63.29,63.3,63.28,63.3,5300.0,53.3789,53.3873,53.3705,53.3873,5300.0
2013-12-20 11:15:00,63.3,63.3,63.26,63.3,7200.0,53.3873,53.3873,53.3536,53.3873,7200.0
2013-12-20 11:20:00,63.3,63.32,63.26,63.32,12300.0,53.3873,53.4042,53.3536,53.4042,12300.0
2013-12-20 11:25:00,63.34,63.41,63.28,63.33,17800.0,53.4211,53.4801,53.3705,53.4126,17800.0
2013-12-20 11:30:00,63.29,63.33,63.23,63.23,15900.0,53.3789,53.4126,53.3283,53.3283,15900.0
2013-12-20 11:35:00,63.24,63.29,63.21,63.29,10400.0,53.3367,53.3789,53.3114,53.3789,10400.0
2013-12-20 11:40:00,63.3,63.39,63.3,63.37,6000.0,53.3873,53.4633,53.3873,53.4464,6000.0
2013-12-20 11:45:00,63.38,63.45,63.38,63.44,6800.0,53.4548,53.5139,53.4548,53.5054,6800.0
2013-12-20 11:50:00,63.46,63.48,63.39,63.39,7400.0,53.5223,53.5392,53.4633,53.4633,7400.0
2013-12-20 11:55:00,63.38,63.44,63.38,63.44,8300.0,53.4548,53.5054,53.4548,53.5054,8300.0
2013-12-20 12:00:00,63.45,63.52,63.44,63.52,5200.0,53.5139,53.5729,53.5054,53.5729,5200.0
2013-12-20 12:05:00,63.52,63.57,63.52,63.54,25600.0,53.5729,53.6151,53.5729,53.5898,25600.0
2013-12-20 12:10:00,63.53,63.59,63.5,63.57,3900.0,53.5813,53.6319,53.556,53.6151,3900.0
2013-12-20 12:15:00,63.58,63.62,63.58,63.6,10900.0,53.6235,53.6572,53.6235,53.6404,10900.0
2013-12-20 12:20:00,63.6,63.62,63.57,63.61,5100.0,53.6404,53.6572,53.6151,53.6488,5100.0
2013-12-20 12:25:00,63.6,63.64,63.56,63.6,16700.0,53.6404,53.6741,53.6066,53.6404,16700.0
2013-12-20 12:30:00,63.61,63.63,63.6,63.62,8100.0,53.6488,53.6657,53.6404,53.6572,8100.0
2013-12-20 12:35:00,63.61,63.63,63.56,63.56,9800.0,53.6488,53.6657,53.6066,53.6066,9800.0
2013-12-20 12:40:00,63.55,63.57,63.55,63.57,5800.0,53.5982,53.6151,53.5982,53.6151,5800.0
2013-12-20 12:45:00,63.57,63.58,63.54,63.56,7900.0,53.6151,53.6235,53.5898,53.6066,7900.0
2013-12-20 12:50:00,63.56,63.63,63.56,63.63,41700.0,53.6066,53.6657,53.6066,53.6657,41700.0
2013-12-20 12:55:00,63.64,63.69,63.64,63.67,11500.0,53.6741,53.7163,53.6741,53.6994,11500.0
2013-12-20 13:00:00,63.68,63.77,63.68,63.76,11200.0,53.7078,53.7837,53.7078,53.7753,11200.0
2013-12-20 13:05:00,63.77,63.8,63.77,63.79,7400.0,53.7837,53.809,53.7837,53.8006,7400.0
2013-12-20 13:10:00,63.78,63.79,63.72,63.73,16200.0,53.7922,53.8006,53.7416,53.75,16200.0
2013-12-20 13:15:00,63.72,63.73,63.72,63.73,5400.0,53.7416,53.75,53.7416,53.75,5400.0
2013-12-20 13:20:00,63.73,63.76,63.73,63.76,4800.0,53.75,53.7753,53.75,53.7753,4800.0
2013-12-20 13:25:00,63.78,63.78,63.71,63.72,8700.0,53.7922,53.7922,53.7331,53.7416,8700.0
2013-12-20 13:30:00,63.72,63.72,63.68,63.72,10600.0,53.7416,53.7416,53.7078,53.7416,10600.0
2013-12-20 13:35:00,63.72,63.73,63.69,63.7,14800.0,53.7416,53.75,53.7163,53.7247,14800.0
2013-12-20 13:40:00,63.71,63.73,63.69,63.7,10400.0,53.7331,53.75,53.7163,53.7247,10400.0
2013-12-20 13:45:00,63.69,63.75,63.68,63.75,12800.0,53.7163,53.7669,53.7078,53.7669,12800.0
2013-12-20 13:50:00,63.74,63.77,63.73,63.77,7900.0,53.7584,53.7837,53.75,53.7837,7900.0
2013-12-20 13:55:00,63.78,63.82,63.77,63.77,11600.0,53.7922,53.8259,53.7837,53.7837,11600.0
2013-12-20 14:00:00,63.78,63.8,63.71,63.73,10200.0,53.7922,53.809,53.7331,53.75,10200.0
2013-12-20 14:05:00,63.73,63.8,63.73,63.78,6600.0,53.75,53.809,53.75,53.7922,6600.0
2013-12-20 14:10:00,63.78,63.8,63.78,63.79,9900.0,53.7922,53.809,53.7922,53.8006,9900.0
2013-12-20 14:15:00,63.79,63.8,63.79,63.8,9200.0,53.8006,53.809,53.8006,53.809,9200.0
2013-12-20 14:20:00,63.79,63.81,63.79,63.8,15100.0,53.8006,53.8175,53.8006,53.809,15100.0
2013-12-20 14:25:00,63.8,63.83,63.8,63.81,8600.0,53.809,53.8343,53.809,53.8175,8600.0
2013-12-20 14:30:00,63.81,63.82,63.81,63.82,9500.0,53.8175,53.8259,53.8175,53.8259,9500.0
2013-12-20 14:35:00,63.82,63.83,63.8,63.8,7500.0,53.8259,53.8343,53.809,53.809,7500.0
2013-12-20 14:40:00,63.8,63.85,63.8,63.84,8700.0,53.809,53.8512,53.809,53.8428,8700.0
2013-12-20 14:45:00,63.84,63.92,63.83,63.89,10100.0,53.8428,53.9103,53.8343,53.885,10100.0
2013-12-20 14:50:00,63.9,63.9,63.89,63.9,8000.0,53.8934,53.8934,53.885,53.8934,8000.0
2013-12-20 14:55:00,63.9,63.91,63.9,63.91,8300.0,53.8934,53.9018,53.8934,53.9018,8300.0
2013-12-20 15:00:00,63.91,63.91,63.87,63.87,14500.0,53.9018,53.9018,53.8681,53.8681,14500.0
2013-12-20 15:05:00,63.87,63.88,63.87,63.87,11900.0,53.8681,53.8765,53.8681,53.8681,11900.0
2013-12-20 15:10:00,63.88,63.88,63.87,63.88,9300.0,53.8765,53.8765,53.8681,53.8765,9300.0
2013-12-20 15:15:00,63.88,63.88,63.87,63.87,10000.0,53.8765,53.8765,53.8681,53.8681,10000.0
2013-12-20 15:20:00,63.88,63.88,63.83,63.84,12200.0,53.8765,53.8765,53.8343,53.8428,12200.0
2013-12-20 15:25:00,63.84,63.84,63.79,63.8,18000.0,53.8428,53.8428,53.8006,53.809,18000.0
2013-12-20 15:30:00,63.8,63.81,63.78,63.78,22600.0,53.809,53.8175,53.7922,53.7922,22600.0
2013-12-20 15:35:00,63.78,63.78,63.76,63.76,16900.0,53.7922,53.7922,53.7753,53.7753,16900.0
2013-12-20 15:40:00,63.76,63.77,63.68,63.68,18900.0,53.7753,53.7837,53.7078,53.7078,18900.0
2013-12-20 15:45:00,63.68,63.72,63.64,63.65,51400.0,53.7078,53.7416,53.6741,53.6825,51400.0
2013-12-20 15:50:00,63.64,63.65,63.59,63.6,40500.0,53.6741,53.6825,53.6319,53.6404,40500.0
2013-12-20 15:55:00,63.6,63.63,63.58,63.59,79200.0,53.6404,53.6657,53.6235,53.6319,79200.0
2013-12-23 09:30:00,63.83,63.94,63.62,63.75,6300.0,53.8343,53.9271,53.6572,53.7669,6300.0
2013-12-23 09:35:00,63.61,63.71,63.23,63.23,5600.0,53.6488,53.7331,53.3283,53.3283,5600.0
2013-12-23 09:40:00,63.31,63.46,63.2,63.2,9100.0,53.3958,53.5223,53.303,53.303,9100.0
2013-12-23 09:45:00,63.17,63.27,62.89,62.89,11100.0,53.2777,53.362,53.0416,53.0416,11100.0
2013-12-23 09:50:00,62.92,63.12,62.92,62.95,5200.0,53.0669,53.2355,53.0669,53.0922,5200.0
2013-12-23 09:55:00,62.96,63.12,62.95,63.11,4800.0,53.1006,53.2355,53.0922,53.2271,4800.0
2013-12-23 10:00:00,63.12,63.22,63.12,63.22,8000.0,53.2355,53.3199,53.2355,53.3199,8000.0
2013-12-23 10:05:00,63.22,63.41,63.19,63.4,11700.0,53.3199,53.4801,53.2946,53.4717,11700.0
2013-12-23 10:10:00,63.38,63.38,63.21,63.25,7100.0,53.4548,53.4548,53.3114,53.3452,7100.0
2013-12-23 10:15:00,63.24,63.25,63.13,63.13,8000.0,53.3367,53.3452,53.244,53.244,8000.0
2013-12-23 10:20:00,63.17,63.19,63.05,63.1,8300.0,53.2777,53.2946,53.1765,53.2187,8300.0
2013-12-23 10:25:00,63.09,63.1,62.96,62.96,9200.0,53.2102,53.2187,53.1006,53.1006,9200.0
2013-12-23 10:30:00,62.99,63.04,62.93,62.95,3700.0,53.1259,53.1681,53.0753,53.0922,3700.0
2013-12-23 10:35:00,62.95,62.97,62.9,62.93,9200.0,53.0922,53.109,53.05,53.0753,9200.0
2013-12-23 10:40:00,62.92,63.0,62.92,62.97,7000.0,53.0669,53.1343,53.0669,53.109,7000.0
2013-12-23 10:45:00,62.96,63.0,62.92,62.97,5200.0,53.1006,53.1343,53.0669,53.109,5200.0
2013-12-23 10:50:00,63.01,63.03,62.99,62.99,4500.0,53.1428,53.1596,53.1259,53.1259,4500.0
2013-12-23 10:55:00,63.0,63.03,62.97,62.99,5200.0,53.1343,53.1596,53.109,53.1259,5200.0
2013-12-23 11:00:00,62.98,63.0,62.96,62.98,6900.0,53.1175,53.1343,53.1006,53.1175,6900.0
2013-12-23 11:05:00,62.97,62.97,62.92,62.94,10100.0,53.109,53.109,53.0669,53.0837,10100.0
2013-12-23 11:10:00,62.96,62.97,62.88,62.89,14900.0,53.1006,53.109,53.0331,53.0416,14900.0
2013-12-23 11:15:00,62.89,62.9,62.86,62.89,13000.0,53.0416,53.05,53.0162,53.0416,13000.0
2013-12-23 11:20:00,62.9,62.91,62.88,62.9,10200.0,53.05,53.0584,53.0331,53.05,10200.0
2013-12-23 11:25:00,62.9,62.9,62.88,62.88,10400.0,53.05,53.05,53.0331,53.0331,10400.0
2013-12-23 11:30:00,62.9,62.91,62.89,62.89,7800.0,53.05,53.0584,53.0416,53.0416,7800.0
2013-12-23 11:35:00,62.89,62.9,62.87,62.89,8900.0,53.0416,53.05,53.0247,53.0416,8900.0
2013-12-23 11:40:00,62.9,62.92,62.87,62.88,7500.0,53.05,53.0669,53.0247,53.0331,7500.0
2013-12-23 11:45:00,62.91,62.91,62.87,62.88,4400.0,53.0584,53.0584,53.0247,53.0331,4400.0
2013-12-23 11:50:00,62.89,62.9,62.87,62.87,5200.0,53.0416,53.05,53.0247,53.0247,5200.0
2013-12-23 11:55:00,62.9,62.91,62.87,62.9,4200.0,53.05,53.0584,53.0247,53.05,4200.0
2013-12-23 12:00:00,62.91,62.91,62.89,62.89,10200.0,53.0584,53.0584,53.0416,53.0416,10200.0
2013-12-23 12:05:00,62.9,62.9,62.87,62.89,6300.0,53.05,53.05,53.0247,53.0416,6300.0
2013-12-23 12:10:00,62.89,62.91,62.88,62.89,12700.0,53.0416,53.0584,53.0331,53.0416,12700.0
2013-12-23 12:15:00,62.88,62.89,62.86,62.89,21800.0,53.0331,53.0416,53.0162,53.0416,21800.0
2013-12-23 12:20:00,62.88,62.88,62.85,62.86,10600.0,53.0331,53.0331,53.0078,53.0162,10600.0
2013-12-23 12:25:00,62.86,62.87,62.84,62.86,14100.0,53.0162,53.0247,52.9994,53.0162,14100.0
2013-12-23 12:30:00,62.87,62.88,62.85,62.85,3400.0,53.0247,53.0331,53.0078,53.0078,3400.0
2013-12-23 12:35:00,62.85,62.88,62.85,62.87,5000.0,53.0078,53.0331,53.0078,53.0247,5000.0
2013-12-23 12:40:00,62.87,62.88,62.85,62.86,3500.0,53.0247,53.0331,53.0078,53.0162,3500.0
2013-12-23 12:45:00,62.87,62.9,62.86,62.9,4300.0,53.0247,53.05,53.0162,53.05,4300.0
2013-12-23 12:50:00,62.91,62.95,62.91,62.94,7100.0,53.0584,53.0922,53.0584,53.0837,7100.0
2013-12-23 12:55:00,62.94,62.95,62.92,62.92,5500.0,53.0837,53.0922,53.0669,53.0669,5500.0
2013-12-23 13:00:00,62.9,62.93,62.89,62.89,5300.0,53.05,53.0753,53.0416,53.0416,5300.0
2013-12-23 13:05:00,62.89,62.89,62.85,62.85,5300.0,53.0416,53.0416,53.0078,53.0078,5300.0
2013-12-23 13:10:00,62.85,62.86,62.84,62.84,3100.0,53.0078,53.0162,52.9994,52.9994,3100.0
2013-12-23 13:15:00,62.86,62.86,62.83,62.85,11700.0,53.0162,53.0162,52.9909,53.0078,11700.0
2013-12-23 13:20:00,62.85,62.87,62.84,62.84,5000.0,53.0078,53.0247,52.9994,52.9994,5000.0
2013-12-23 13:25:00,62.85,62.86,62.82,62.83,17200.0,53.0078,53.0162,52.9825,52.9909,17200.0
2013-12-23 13:30:00,62.83,62.86,62.81,62.84,18400.0,52.9909,53.0162,52.9741,52.9994,18400.0
2013-12-23 13:35:00,62.83,62.84,62.82,62.83,13900.0,52.9909,52.9994,52.9825,52.9909,13900.0
2013-12-23 13:40:00,62.83,62.89,62.82,62.89,11300.0,52.9909,53.0416,52.9825,53.0416,11300.0
2013-12-23 13:45:00,62.88,62.9,62.83,62.83,5400.0,53.0331,53.05,52.9909,52.9909,5400.0
2013-12-23 13:50:00,62.83,62.83,62.8,62.8,5900.0,52.9909,52.9909,52.9656,52.9656,5900.0
2013-12-23 13:55:00,62.8,62.83,62.8,62.81,9500.0,52.9656,52.9909,52.9656,52.9741,9500.0
2013-12-23 14:00:00,62.81,62.82,62.79,62.79,4400.0,52.9741,52.9825,52.9572,52.9572,4400.0
2013-12-23 14:05:00,62.79,62.8,62.77,62.77,9800.0,52.9572,52.9656,52.9403,52.9403,9800.0
2013-12-23 14:10:00,62.77,62.78,62.73,62.73,6900.0,52.9403,52.9488,52.9066,52.9066,6900.0
2013-12-23 14:15:00,62.73,62.76,62.63,62.67,32000.0,52.9066,52.9319,52.8223,52.856,32000.0
2013-12-23 14:20:00,62.69,62.71,62.68,62.69,11900.0,52.8729,52.8897,52.8644,52.8729,11900.0
2013-12-23 14:25:00,62.69,62.7,62.66,62.67,8400.0,52.8729,52.8813,52.8476,52.856,8400.0
2013-12-23 14:30:00,62.68,62.7,62.66,62.66,15400.0,52.8644,52.8813,52.8476,52.8476,15400.0
2013-12-23 14:35:00,62.67,62.7,62.65,62.7,11800.0,52.856,52.8813,52.8391,52.8813,11800.0
2013-12-23 14:40:00,62.69,62.7,62.65,62.7,9500.0,52.8729,52.8813,52.8391,52.8813,9500.0
2013-12-23 14:45:00,62.7,62.7,62.63,62.64,26300.0,52.8813,52.8813,52.8223,52.8307,26300.0
2013-12-23 14:50:00,62.63,62.65,62.54,62.55,33400.0,52.8223,52.8391,52.7464,52.7548,33400.0
2013-12-23 14:55:00,62.55,62.55,62.53,62.53,11700.0,52.7548,52.7548,52.7379,52.7379,11700.0
2013-12-23 15:00:00,62.55,62.55,62.51,62.52,19600.0,52.7548,52.7548,52.7211,52.7295,19600.0
2013-12-23 15:05:00,62.51,62.51,62.48,62.48,28800.0,52.7211,52.7211,52.6958,52.6958,28800.0
2013-12-23 15:10:00,62.49,62.49,62.44,62.45,16000.0,52.7042,52.7042,52.662,52.6705,16000.0
2013-12-23 15:15:00,62.45,62.5,62.44,62.49,29100.0,52.6705,52.7126,52.662,52.7042,29100.0
2013-12-23 15:20:00,62.5,62.51,62.44,62.45,19400.0,52.7126,52.7211,52.662,52.6705,19400.0
2013-12-23 15:25:00,62.45,62.46,62.43,62.45,19500.0,52.6705,52.6789,52.6536,52.6705,19500.0
2013-12-23 15:30:00,62.47,62.49,62.45,62.48,15700.0,52.6873,52.7042,52.6705,52.6958,15700.0
2013-12-23 15:35:00,62.48,62.49,62.42,62.49,31000.0,52.6958,52.7042,52.6452,52.7042,31000.0
2013-12-23 15:40:00,62.49,62.57,62.48,62.56,27200.0,52.7042,52.7717,52.6958,52.7632,27200.0
2013-12-23 15:45:00,62.57,62.6,62.43,62.48,68300.0,52.7717,52.797,52.6536,52.6958,68300.0
2013-12-23 15:50:00,62.49,62.52,62.45,62.49,45200.0,52.7042,52.7295,52.6705,52.7042,45200.0
2013-12-23 15:55:00,62.51,62.54,62.42,62.48,94100.0,52.7211,52.7464,52.6452,52.6958,94100.0
2013-12-24 09:30:00,62.3,62.58,61.99,62.56,20000.0,52.5439,52.7801,52.2825,52.7632,20000.0
2013-12-24 09:35:00,62.58,62.97,62.58,62.77,6700.0,52.7801,53.109,52.7801,52.9403,6700.0
2013-12-24 09:40:00,62.69,62.81,62.61,62.7,5500.0,52.8729,52.9741,52.8054,52.8813,5500.0
2013-12-24 09:45:00,62.69,62.89,62.68,62.7,10100.0,52.8729,53.0416,52.8644,52.8813,10100.0
2013-12-24 09:50:00,62.75,62.78,62.66,62.66,3700.0,52.9235,52.9488,52.8476,52.8476,3700.0
2013-12-24 09:55:00,62.65,62.65,62.47,62.48,9900.0,52.8391,52.8391,52.6873,52.6958,9900.0
2013-12-24 10:00:00,62.5,62.61,62.5,62.54,7900.0,52.7126,52.8054,52.7126,52.7464,7900.0
2013-12-24 10:05:00,62.56,62.63,62.45,62.55,18000.0,52.7632,52.8223,52.6705,52.7548,18000.0
2013-12-24 10:10:00,62.53,62.62,62.52,62.59,6600.0,52.7379,52.8138,52.7295,52.7885,6600.0
2013-12-24 10:15:00,62.58,62.73,62.56,62.73,7000.0,52.7801,52.9066,52.7632,52.9066,7000.0
2013-12-24 10:20:00,62.69,62.76,62.65,62.76,11400.0,52.8729,52.9319,52.8391,52.9319,11400.0
2013-12-24 10:25:00,62.71,62.78,62.69,62.78,5300.0,52.8897,52.9488,52.8729,52.9488,5300.0
2013-12-24 10:30:00,62.75,62.77,62.64,62.66,8800.0,52.9235,52.9403,52.8307,52.8476,8800.0
2013-12-24 10:35:00,62.66,62.74,62.66,62.66,6500.0,52.8476,52.915,52.8476,52.8476,6500.0
2013-12-24 10:40:00,62.65,62.73,62.62,62.62,5000.0,52.8391,52.9066,52.8138,52.8138,5000.0
2013-12-24 10:45:00,62.63,62.7,62.63,62.67,6400.0,52.8223,52.8813,52.8223,52.856,6400.0
2013-12-24 10:50:00,62.69,62.69,62.62,62.65,7200.0,52.8729,52.8729,52.8138,52.8391,7200.0
2013-12-24 10:55:00,62.67,62.79,62.65,62.78,6800.0,52.856,52.9572,52.8391,52.9488,6800.0
2013-12-24 11:00:00,62.8,62.81,62.75,62.76,7400.0,52.9656,52.9741,52.9235,52.9319,7400.0
2013-12-24 11:05:00,62.73,62.76,62.67,62.73,5900.0,52.9066,52.9319,52.856,52.9066,5900.0
2013-12-24 11:10:00,62.77,62.8,62.74,62.79,3200.0,52.9403,52.9656,52.915,52.9572,3200.0
2013-12-24 11:15:00,62.77,62.77,62.72,62.74,14500.0,52.9403,52.9403,52.8982,52.915,14500.0
2013-12-24 11:20:00,62.75,62.77,62.72,62.77,9700.0,52.9235,52.9403,52.8982,52.9403,9700.0
2013-12-24 11:25:00,62.76,62.77,62.66,62.71,12500.0,52.9319,52.9403,52.8476,52.8897,12500.0
2013-12-24 11:30:00,62.71,62.77,62.71,62.75,7300.0,52.8897,52.9403,52.8897,52.9235,7300.0
2013-12-24 11:35:00,62.77,62.77,62.72,62.75,9600.0,52.9403,52.9403,52.8982,52.9235,9600.0
2013-12-24 11:40:00,62.74,62.77,62.73,62.77,6500.0,52.915,52.9403,52.9066,52.9403,6500.0
2013-12-24 11:45:00,62.77,62.77,62.76,62.76,4200.0,52.9403,52.9403,52.9319,52.9319,4200.0
2013-12-24 11:50:00,62.76,62.77,62.68,62.68,9000.0,52.9319,52.9403,52.8644,52.8644,9000.0
2013-12-24 11:55:00,62.68,62.75,62.68,62.75,2700.0,52.8644,52.9235,52.8644,52.9235,2700.0
2013-12-24 12:00:00,62.75,62.76,62.74,62.75,7600.0,52.9235,52.9319,52.915,52.9235,7600.0
2013-12-24 12:05:00,62.75,62.75,62.7,62.7,5300.0,52.9235,52.9235,52.8813,52.8813,5300.0
2013-12-24 12:10:00,62.69,62.7,62.63,62.64,4700.0,52.8729,52.8813,52.8223,52.8307,4700.0
2013-12-24 12:15:00,62.63,62.64,62.58,62.58,21400.0,52.8223,52.8307,52.7801,52.7801,21400.0
2013-12-24 12:20:00,62.6,62.71,62.6,62.71,4500.0,52.797,52.8897,52.797,52.8897,4500.0
2013-12-24 12:25:00,62.7,62.74,62.63,62.63,11900.0,52.8813,52.915,52.8223,52.8223,11900.0
2013-12-24 12:30:00,62.6,62.62,62.57,62.62,4700.0,52.797,52.8138,52.7717,52.8138,4700.0
2013-12-24 12:35:00,62.61,62.64,62.59,62.64,13300.0,52.8054,52.8307,52.7885,52.8307,13300.0
2013-12-24 12:40:00,62.64,62.73,62.63,62.68,25400.0,52.8307,52.9066,52.8223,52.8644,25400.0
2013-12-24 12:45:00,62.68,62.76,62.68,62.75,8800.0,52.8644,52.9319,52.8644,52.9235,8800.0
2013-12-24 12:50:00,62.73,62.74,62.66,62.66,41600.0,52.9066,52.915,52.8476,52.8476,41600.0
2013-12-24 12:55:00,62.67,62.71,62.64,62.68,35400.0,52.856,52.8897,52.8307,52.8644,35400.0
2013-12-26 09:30:00,63.01,63.26,63.0,63.12,8000.0,53.1428,53.3536,53.1343,53.2355,8000.0
2013-12-26 09:35:00,63.12,63.15,63.03,63.14,8600.0,53.2355,53.2608,53.1596,53.2524,8600.0
2013-12-26 09:40:00,63.14,63.27,63.05,63.23,11200.0,53.2524,53.362,53.1765,53.3283,11200.0
2013-12-26 09:45:00,63.2,63.38,63.19,63.26,9300.0,53.303,53.4548,53.2946,53.3536,9300.0
2013-12-26 09:50:00,63.29,63.36,63.22,63.31,7800.0,53.3789,53.4379,53.3199,53.3958,7800.0
2013-12-26 09:55:00,63.25,63.32,63.17,63.28,8300.0,53.3452,53.4042,53.2777,53.3705,8300.0
2013-12-26 10:00:00,63.27,63.37,63.27,63.36,2700.0,53.362,53.4464,53.362,53.4379,2700.0
2013-12-26 10:05:00,63.38,63.41,63.32,63.32,13300.0,53.4548,53.4801,53.4042,53.4042,13300.0
2013-12-26 10:10:00,63.31,63.37,63.26,63.29,2700.0,53.3958,53.4464,53.3536,53.3789,2700.0
2013-12-26 10:15:00,63.34,63.34,63.31,63.31,900.0,53.4211,53.4211,53.3958,53.3958,900.0
2013-12-26 10:20:00,63.35,63.37,63.31,63.37,4500.0,53.4295,53.4464,53.3958,53.4464,4500.0
2013-12-26 10:25:00,63.36,63.41,63.34,63.34,3500.0,53.4379,53.4801,53.4211,53.4211,3500.0
2013-12-26 10:30:00,63.36,63.36,63.28,63.28,2300.0,53.4379,53.4379,53.3705,53.3705,2300.0
2013-12-26 10:35:00,63.27,63.36,63.27,63.33,3900.0,53.362,53.4379,53.362,53.4126,3900.0
2013-12-26 10:40:00,63.34,63.34,63.22,63.22,4200.0,53.4211,53.4211,53.3199,53.3199,4200.0
2013-12-26 10:45:00,63.19,63.21,63.12,63.17,3200.0,53.2946,53.3114,53.2355,53.2777,3200.0
2013-12-26 10:50:00,63.19,63.19,63.1,63.11,2300.0,53.2946,53.2946,53.2187,53.2271,2300.0
2013-12-26 10:55:00,63.14,63.15,63.1,63.11,5600.0,53.2524,53.2608,53.2187,53.2271,5600.0
2013-12-26 11:00:00,63.12,63.13,63.1,63.1,3000.0,53.2355,53.244,53.2187,53.2187,3000.0
2013-12-26 11:05:00,63.1,63.13,63.03,63.06,8100.0,53.2187,53.244,53.1596,53.1849,8100.0
2013-12-26 11:10:00,63.06,63.14,63.06,63.1,2200.0,53.1849,53.2524,53.1849,53.2187,2200.0
2013-12-26 11:15:00,63.11,63.17,63.11,63.13,2400.0,53.2271,53.2777,53.2271,53.244,2400.0
2013-12-26 11:20:00,63.13,63.17,63.12,63.16,2200.0,53.244,53.2777,53.2355,53.2693,2200.0
2013-12-26 11:25:00,63.16,63.16,63.11,63.14,2700.0,53.2693,53.2693,53.2271,53.2524,2700.0
2013-12-26 11:30:00,63.14,63.19,63.07,63.11,8700.0,53.2524,53.2946,53.1934,53.2271,8700.0
2013-12-26 11:35:00,63.12,63.16,63.04,63.15,5800.0,53.2355,53.2693,53.1681,53.2608,5800.0
2013-12-26 11:40:00,63.16,63.16,63.02,63.11,7500.0,53.2693,53.2693,53.1512,53.2271,7500.0
2013-12-26 11:45:00,63.1,63.16,63.08,63.1,2900.0,53.2187,53.2693,53.2018,53.2187,2900.0
2013-12-26 11:50:00,63.13,63.18,63.08,63.08,4800.0,53.244,53.2861,53.2018,53.2018,4800.0
2013-12-26 11:55:00,63.1,63.1,63.05,63.05,1000.0,53.2187,53.2187,53.1765,53.1765,1000.0
2013-12-26 12:00:00,63.07,63.11,63.06,63.1,5500.0,53.1934,53.2271,53.1849,53.2187,5500.0
2013-12-26 12:05:00,63.12,63.14,63.09,63.11,3200.0,53.2355,53.2524,53.2102,53.2271,3200.0
2013-12-26 12:10:00,63.13,63.13,63.1,63.12,2400.0,53.244,53.244,53.2187,53.2355,2400.0
2013-12-26 12:15:00,63.12,63.13,63.1,63.13,2600.0,53.2355,53.244,53.2187,53.244,2600.0
2013-12-26 12:20:00,63.13,63.17,63.12,63.17,4100.0,53.244,53.2777,53.2355,53.2777,4100.0
2013-12-26 12:25:00,63.17,63.17,63.14,63.17,1900.0,53.2777,53.2777,53.2524,53.2777,1900.0
2013-12-26 12:30:00,63.17,63.23,63.17,63.2,2500.0,53.2777,53.3283,53.2777,53.303,2500.0
2013-12-26 12:35:00,63.22,63.25,63.2,63.22,2800.0,53.3199,53.3452,53.303,53.3199,2800.0
2013-12-26 12:40:00,63.23,63.27,63.21,63.21,2900.0,53.3283,53.362,53.3114,53.3114,2900.0
2013-12-26 12:45:00,63.26,63.28,63.24,63.28,1700.0,53.3536,53.3705,53.3367,53.3705,1700.0
2013-12-26 12:50:00,63.28,63.31,63.25,63.31,1900.0,53.3705,53.3958,53.3452,53.3958,1900.0
2013-12-26 12:55:00,63.27,63.27,63.24,63.24,2300.0,53.362,53.362,53.3367,53.3367,2300.0
2013-12-26 13:00:00,63.26,63.26,63.21,63.22,2000.0,53.3536,53.3536,53.3114,53.3199,2000.0
2013-12-26 13:05:00,63.22,63.28,63.22,63.28,2200.0,53.3199,53.3705,53.3199,53.3705,2200.0
2013-12-26 13:10:00,63.26,63.34,63.26,63.27,7100.0,53.3536,53.4211,53.3536,53.362,7100.0
2013-12-26 13:15:00,63.28,63.31,63.28,63.31,2200.0,53.3705,53.3958,53.3705,53.3958,2200.0
2013-12-26 13:20:00,63.34,63.34,63.33,63.34,500.0,53.4211,53.4211,53.4126,53.4211,500.0
2013-12-26 13:25:00,63.31,63.37,63.3,63.35,5200.0,53.3958,53.4464,53.3873,53.4295,5200.0
2013-12-26 13:30:00,63.34,63.39,63.34,63.39,1600.0,53.4211,53.4633,53.4211,53.4633,1600.0
2013-12-26 13:35:00,63.37,63.4,63.37,63.4,4500.0,53.4464,53.4717,53.4464,53.4717,4500.0
2013-12-26 13:40:00,63.39,63.41,63.38,63.39,3800.0,53.4633,53.4801,53.4548,53.4633,3800.0
2013-12-26 13:45:00,63.39,63.4,63.36,63.38,5600.0,53.4633,53.4717,53.4379,53.4548,5600.0
2013-12-26 13:50:00,63.39,63.43,63.37,63.43,4600.0,53.4633,53.497,53.4464,53.497,4600.0
2013-12-26 13:55:00,63.43,63.43,63.37,63.42,2700.0,53.497,53.497,53.4464,53.4886,2700.0
2013-12-26 14:00:00,63.42,63.42,63.4,63.4,1400.0,53.4886,53.4886,53.4717,53.4717,1400.0
2013-12-26 14:05:00,63.41,63.41,63.38,63.38,7800.0,53.4801,53.4801,53.4548,53.4548,7800.0
2013-12-26 14:10:00,63.38,63.44,63.38,63.41,3600.0,53.4548,53.5054,53.4548,53.4801,3600.0
2013-12-26 14:15:00,63.4,63.44,63.4,63.44,1500.0,53.4717,53.5054,53.4717,53.5054,1500.0
2013-12-26 14:20:00,63.43,63.47,63.43,63.47,2700.0,53.497,53.5307,53.497,53.5307,2700.0
2013-12-26 14:25:00,63.45,63.47,63.44,63.45,12800.0,53.5139,53.5307,53.5054,53.5139,12800.0
2013-12-26 14:30:00,63.45,63.51,63.45,63.48,2400.0,53.5139,53.5645,53.5139,53.5392,2400.0
2013-12-26 14:35:00,63.48,63.52,63.47,63.5,2400.0,53.5392,53.5729,53.5307,53.556,2400.0
2013-12-26 14:40:00,63.49,63.49,63.44,63.45,3500.0,53.5476,53.5476,53.5054,53.5139,3500.0
2013-12-26 14:45:00,63.47,63.48,63.43,63.43,3300.0,53.5307,53.5392,53.497,53.497,3300.0
2013-12-26 14:50:00,63.42,63.44,63.4,63.42,4000.0,53.4886,53.5054,53.4717,53.4886,4000.0
2013-12-26 14:55:00,63.42,63.48,63.42,63.47,4900.0,53.4886,53.5392,53.4886,53.5307,4900.0
2013-12-26 15:00:00,63.47,63.48,63.46,63.46,4300.0,53.5307,53.5392,53.5223,53.5223,4300.0
2013-12-26 15:05:00,63.46,63.48,63.46,63.47,6500.0,53.5223,53.5392,53.5223,53.5307,6500.0
2013-12-26 15:10:00,63.48,63.48,63.44,63.47,4800.0,53.5392,53.5392,53.5054,53.5307,4800.0
2013-12-26 15:15:00,63.47,63.5,63.46,63.49,5500.0,53.5307,53.556,53.5223,53.5476,5500.0
2013-12-26 15:20:00,63.5,63.55,63.5,63.54,20600.0,53.556,53.5982,53.556,53.5898,20600.0
2013-12-26 15:25:00,63.56,63.56,63.53,63.55,4700.0,53.6066,53.6066,53.5813,53.5982,4700.0
2013-12-26 15:30:00,63.55,63.56,63.5,63.51,10100.0,53.5982,53.6066,53.556,53.5645,10100.0
2013-12-26 15:35:00,63.5,63.5,63.44,63.44,6700.0,53.556,53.556,53.5054,53.5054,6700.0
2013-12-26 15:40:00,63.45,63.45,63.41,63.42,13500.0,53.5139,53.5139,53.4801,53.4886,13500.0
2013-12-26 15:45:00,63.42,63.43,63.4,63.4,8000.0,53.4886,53.497,53.4717,53.4717,8000.0
2013-12-26 15:50:00,63.4,63.41,63.36,63.37,22900.0,53.4717,53.4801,53.4379,53.4464,22900.0
2013-12-26 15:55:00,63.37,63.39,63.34,63.38,23600.0,53.4464,53.4633,53.4211,53.4548,23600.0
2013-12-27 09:30:00,63.51,63.78,63.37,63.7,8300.0,53.5645,53.7922,53.4464,53.7247,8300.0
2013-12-27 09:35:00,63.64,63.74,63.51,63.74,6500.0,53.6741,53.7584,53.5645,53.7584,6500.0
2013-12-27 09:40:00,63.66,63.75,63.45,63.45,4500.0,53.691,53.7669,53.5139,53.5139,4500.0
2013-12-27 09:45:00,63.48,63.69,63.45,63.61,3300.0,53.5392,53.7163,53.5139,53.6488,3300.0
2013-12-27 09:50:00,63.61,63.73,63.59,63.62,4900.0,53.6488,53.75,53.6319,53.6572,4900.0
2013-12-27 09:55:00,63.61,63.76,63.61,63.76,3000.0,53.6488,53.7753,53.6488,53.7753,3000.0
2013-12-27 10:00:00,63.74,63.81,63.7,63.78,2600.0,53.7584,53.8175,53.7247,53.7922,2600.0
2013-12-27 10:05:00,63.73,63.74,63.61,63.66,2000.0,53.75,53.7584,53.6488,53.691,2000.0
2013-12-27 10:10:00,63.59,63.59,63.52,63.52,3300.0,53.6319,53.6319,53.5729,53.5729,3300.0
2013-12-27 10:15:00,63.53,63.58,63.52,63.58,4000.0,53.5813,53.6235,53.5729,53.6235,4000.0
2013-12-27 10:20:00,63.6,63.65,63.58,63.64,3800.0,53.6404,53.6825,53.6235,53.6741,3800.0
2013-12-27 10:25:00,63.64,63.66,63.62,63.64,1200.0,53.6741,53.691,53.6572,53.6741,1200.0
2013-12-27 10:30:00,63.66,63.77,63.63,63.77,3100.0,53.691,53.7837,53.6657,53.7837,3100.0
2013-12-27 10:35:00,63.79,63.79,63.73,63.73,2400.0,53.8006,53.8006,53.75,53.75,2400.0
2013-12-27 10:40:00,63.69,63.72,63.65,63.71,3800.0,53.7163,53.7416,53.6825,53.7331,3800.0
2013-12-27 10:45:00,63.71,63.71,63.65,63.69,4400.0,53.7331,53.7331,53.6825,53.7163,4400.0
2013-12-27 10:50:00,63.7,63.77,63.69,63.75,4400.0,53.7247,53.7837,53.7163,53.7669,4400.0
2013-12-27 10:55:00,63.74,63.77,63.74,63.77,2200.0,53.7584,53.7837,53.7584,53.7837,2200.0
2013-12-27 11:00:00,63.75,63.86,63.74,63.86,5500.0,53.7669,53.8597,53.7584,53.8597,5500.0
2013-12-27 11:05:00,63.85,63.85,63.81,63.81,2100.0,53.8512,53.8512,53.8175,53.8175,2100.0
2013-12-27 11:10:00,63.81,63.84,63.78,63.8,5500.0,53.8175,53.8428,53.7922,53.809,5500.0
2013-12-27 11:15:00,63.8,63.82,63.8,63.8,2000.0,53.809,53.8259,53.809,53.809,2000.0
2013-12-27 11:20:00,63.83,63.83,63.74,63.74,3400.0,53.8343,53.8343,53.7584,53.7584,3400.0
2013-12-27 11:25:00,63.73,63.79,63.73,63.79,2600.0,53.75,53.8006,53.75,53.8006,2600.0
2013-12-27 11:30:00,63.79,63.88,63.79,63.85,3000.0,53.8006,53.8765,53.8006,53.8512,3000.0
2013-12-27 11:35:00,63.83,63.88,63.83,63.84,5700.0,53.8343,53.8765,53.8343,53.8428,5700.0
2013-12-27 11:40:00,63.85,63.88,63.83,63.85,7500.0,53.8512,53.8765,53.8343,53.8512,7500.0
2013-12-27 11:45:00,63.85,63.91,63.84,63.91,3400.0,53.8512,53.9018,53.8428,53.9018,3400.0
2013-12-27 11:50:00,63.91,63.93,63.89,63.91,7100.0,53.9018,53.9187,53.885,53.9018,7100.0
2013-12-27 11:55:00,63.9,63.94,63.89,63.9,5500.0,53.8934,53.9271,53.885,53.8934,5500.0
2013-12-27 12:00:00,63.89,63.89,63.84,63.85,6000.0,53.885,53.885,53.8428,53.8512,6000.0
2013-12-27 12:05:00,63.85,63.86,63.85,63.85,3300.0,53.8512,53.8597,53.8512,53.8512,3300.0
2013-12-27 12:10:00,63.85,63.86,63.84,63.84,1300.0,53.8512,53.8597,53.8428,53.8428,1300.0
2013-12-27 12:15:00,63.84,63.85,63.78,63.78,5000.0,53.8428,53.8512,53.7922,53.7922,5000.0
2013-12-27 12:20:00,63.78,63.79,63.77,63.78,4400.0,53.7922,53.8006,53.7837,53.7922,4400.0
2013-12-27 12:25:00,63.77,63.77,63.76,63.77,3400.0,53.7837,53.7837,53.7753,53.7837,3400.0
2013-12-27 12:30:00,63.77,63.78,63.75,63.75,1300.0,53.7837,53.7922,53.7669,53.7669,1300.0
2013-12-27 12:35:00,63.76,63.76,63.73,63.73,2500.0,53.7753,53.7753,53.75,53.75,2500.0
2013-12-27 12:40:00,63.73,63.73,63.68,63.68,3500.0,53.75,53.75,53.7078,53.7078,3500.0
2013-12-27 12:45:00,63.69,63.69,63.63,63.64,3600.0,53.7163,53.7163,53.6657,53.6741,3600.0
2013-12-27 12:50:00,63.64,63.64,63.62,63.63,2100.0,53.6741,53.6741,53.6572,53.6657,2100.0
2013-12-27 12:55:00,63.61,63.62,63.61,63.61,1300.0,53.6488,53.6572,53.6488,53.6488,1300.0
2013-12-27 13:00:00,63.61,63.63,63.61,63.63,1800.0,53.6488,53.6657,53.6488,53.6657,1800.0
2013-12-27 13:05:00,63.62,63.62,63.59,63.59,1900.0,53.6572,53.6572,53.6319,53.6319,1900.0
2013-12-27 13:10:00,63.59,63.59,63.58,63.58,1600.0,53.6319,53.6319,53.6235,53.6235,1600.0
2013-12-27 13:15:00,63.58,63.58,63.55,63.55,7700.0,53.6235,53.6235,53.5982,53.5982,7700.0
2013-12-27 13:20:00,63.55,63.55,63.48,63.49,7700.0,53.5982,53.5982,53.5392,53.5476,7700.0
2013-12-27 13:25:00,63.49,63.49,63.46,63.46,4200.0,53.5476,53.5476,53.5223,53.5223,4200.0
2013-12-27 13:30:00,63.48,63.48,63.46,63.46,3200.0,53.5392,53.5392,53.5223,53.5223,3200.0
2013-12-27 13:35:00,63.45,63.48,63.44,63.46,3100.0,53.5139,53.5392,53.5054,53.5223,3100.0
2013-12-27 13:40:00,63.47,63.48,63.46,63.46,2500.0,53.5307,53.5392,53.5223,53.5223,2500.0
2013-12-27 13:45:00,63.45,63.47,63.44,63.47,4700.0,53.5139,53.5307,53.5054,53.5307,4700.0
2013-12-27 13:50:00,63.46,63.53,63.46,63.5,3500.0,53.5223,53.5813,53.5223,53.556,3500.0
2013-12-27 13:55:00,63.51,63.56,63.51,63.56,3000.0,53.5645,53.6066,53.5645,53.6066,3000.0
2013-12-27 14:00:00,63.57,63.62,63.57,63.6,2500.0,53.6151,53.6572,53.6151,53.6404,2500.0
2013-12-27 14:05:00,63.62,63.62,63.59,63.6,2200.0,53.6572,53.6572,53.6319,53.6404,2200.0
2013-12-27 14:10:00,63.6,63.64,63.6,63.61,3200.0,53.6404,53.6741,53.6404,53.6488,3200.0
2013-12-27 14:15:00,63.61,63.65,63.61,63.65,2100.0,53.6488,53.6825,53.6488,53.6825,2100.0
2013-12-27 14:20:00,63.66,63.68,63.65,63.66,2300.0,53.691,53.7078,53.6825,53.691,2300.0
2013-12-27 14:25:00,63.67,63.72,63.67,63.72,4100.0,53.6994,53.7416,53.6994,53.7416,4100.0
2013-12-27 14:30:00,63.7,63.72,63.67,63.68,3100.0,53.7247,53.7416,53.6994,53.7078,3100.0
2013-12-27 14:35:00,63.68,63.69,63.68,63.68,3100.0,53.7078,53.7163,53.7078,53.7078,3100.0
2013-12-27 14:40:00,63.69,63.7,63.68,63.69,2900.0,53.7163,53.7247,53.7078,53.7163,2900.0
2013-12-27 14:45:00,63.68,63.69,63.68,63.68,2300.0,53.7078,53.7163,53.7078,53.7078,2300.0
2013-12-27 14:50:00,63.69,63.7,63.66,63.67,3500.0,53.7163,53.7247,53.691,53.6994,3500.0
2013-12-27 14:55:00,63.67,63.67,63.65,63.65,3200.0,53.6994,53.6994,53.6825,53.6825,3200.0
2013-12-27 15:00:00,63.66,63.67,63.66,63.67,3100.0,53.691,53.6994,53.691,53.6994,3100.0
2013-12-27 15:05:00,63.67,63.68,63.64,63.64,6200.0,53.6994,53.7078,53.6741,53.6741,6200.0
2013-12-27 15:10:00,63.65,63.65,63.59,63.59,8300.0,53.6825,53.6825,53.6319,53.6319,8300.0
2013-12-27 15:15:00,63.59,63.59,63.54,63.54,5700.0,53.6319,53.6319,53.5898,53.5898,5700.0
2013-12-27 15:20:00,63.55,63.57,63.55,63.57,4200.0,53.5982,53.6151,53.5982,53.6151,4200.0
2013-12-27 15:25:00,63.57,63.62,63.56,63.62,5000.0,53.6151,53.6572,53.6066,53.6572,5000.0
2013-12-27 15:30:00,63.62,63.65,63.61,63.65,8100.0,53.6572,53.6825,53.6488,53.6825,8100.0
2013-12-27 15:35:00,63.64,63.65,63.6,63.6,5900.0,53.6741,53.6825,53.6404,53.6404,5900.0
2013-12-27 15:40:00,63.62,63.64,63.61,63.63,6200.0,53.6572,53.6741,53.6488,53.6657,6200.0
2013-12-27 15:45:00,63.63,63.64,63.59,63.63,5200.0,53.6657,53.6741,53.6319,53.6657,5200.0
2013-12-27 15:50:00,63.63,63.64,63.61,63.63,9600.0,53.6657,53.6741,53.6488,53.6657,9600.0
2013-12-27 15:55:00,63.63,63.64,63.53,63.57,25900.0,53.6657,53.6741,53.5813,53.6151,25900.0
2013-12-30 09:30:00,63.56,63.92,63.56,63.86,3500.0,53.6066,53.9103,53.6066,53.8597,3500.0
2013-12-30 09:35:00,63.8,63.81,63.58,63.58,2700.0,53.809,53.8175,53.6235,53.6235,2700.0
2013-12-30 09:40:00,63.58,63.68,63.56,63.62,11800.0,53.6235,53.7078,53.6066,53.6572,11800.0
2013-12-30 09:45:00,63.65,63.82,63.61,63.82,22200.0,53.6825,53.8259,53.6488,53.8259,22200.0
2013-12-30 09:50:00,63.85,63.95,63.83,63.94,2700.0,53.8512,53.9356,53.8343,53.9271,2700.0
2013-12-30 09:55:00,63.95,63.95,63.86,63.94,3000.0,53.9356,53.9356,53.8597,53.9271,3000.0
2013-12-30 10:00:00,63.94,63.95,63.83,63.83,6300.0,53.9271,53.9356,53.8343,53.8343,6300.0
2013-12-30 10:05:00,63.83,63.88,63.72,63.75,3000.0,53.8343,53.8765,53.7416,53.7669,3000.0
2013-12-30 10:10:00,63.74,63.79,63.72,63.72,4900.0,53.7584,53.8006,53.7416,53.7416,4900.0
2013-12-30 10:15:00,63.73,63.76,63.7,63.76,400.0,53.75,53.7753,53.7247,53.7753,400.0
2013-12-30 10:20:00,63.73,63.76,63.73,63.73,500.0,53.75,53.7753,53.75,53.75,500.0
2013-12-30 10:25:00,63.73,63.73,63.66,63.66,4200.0,53.75,53.75,53.691,53.691,4200.0
2013-12-30 10:30:00,63.66,63.73,63.66,63.73,13200.0,53.691,53.75,53.691,53.75,13200.0
2013-12-30 10:35:00,63.71,63.71,63.65,63.69,3900.0,53.7331,53.7331,53.6825,53.7163,3900.0
2013-12-30 10:40:00,63.67,63.67,63.63,63.64,3300.0,53.6994,53.6994,53.6657,53.6741,3300.0
2013-12-30 10:45:00,63.63,63.63,63.55,63.55,3800.0,53.6657,53.6657,53.5982,53.5982,3800.0
2013-12-30 10:50:00,63.55,63.58,63.55,63.56,3800.0,53.5982,53.6235,53.5982,53.6066,3800.0
2013-12-30 10:55:00,63.58,63.61,63.47,63.53,90300.0,53.6235,53.6488,53.5307,53.5813,90300.0
2013-12-30 11:00:00,63.5,63.67,63.5,63.65,4100.0,53.556,53.6994,53.556,53.6825,4100.0
2013-12-30 11:05:00,63.67,63.69,63.67,63.68,7700.0,53.6994,53.7163,53.6994,53.7078,7700.0
2013-12-30 11:10:00,63.7,63.7,63.68,63.7,7700.0,53.7247,53.7247,53.7078,53.7247,7700.0
2013-12-30 11:15:00,63.71,63.79,63.7,63.77,4500.0,53.7331,53.8006,53.7247,53.7837,4500.0
2013-12-30 11:20:00,63.79,63.79,63.76,63.76,8000.0,53.8006,53.8006,53.7753,53.7753,8000.0
2013-12-30 11:25:00,63.76,63.79,63.76,63.76,4200.0,53.7753,53.8006,53.7753,53.7753,4200.0
2013-12-30 11:30:00,63.77,63.83,63.77,63.83,4500.0,53.7837,53.8343,53.7837,53.8343,4500.0
2013-12-30 11:35:00,63.83,63.88,63.78,63.78,10800.0,53.8343,53.8765,53.7922,53.7922,10800.0
2013-12-30 11:40:00,63.79,63.79,63.77,63.79,1400.0,53.8006,53.8006,53.7837,53.8006,1400.0
2013-12-30 11:45:00,63.79,63.79,63.78,63.78,8500.0,53.8006,53.8006,53.7922,53.7922,8500.0
2013-12-30 11:50:00,63.79,63.79,63.75,63.75,11300.0,53.8006,53.8006,53.7669,53.7669,11300.0
2013-12-30 11:55:00,63.75,63.77,63.73,63.73,7700.0,53.7669,53.7837,53.75,53.75,7700.0
2013-12-30 12:00:00,63.72,63.74,63.69,63.72,3700.0,53.7416,53.7584,53.7163,53.7416,3700.0
2013-12-30 12:05:00,63.74,63.78,63.72,63.78,1700.0,53.7584,53.7922,53.7416,53.7922,1700.0
2013-12-30 12:10:00,63.78,63.78,63.74,63.77,1500.0,53.7922,53.7922,53.7584,53.7837,1500.0
2013-12-30 12:15:00,63.79,63.79,63.74,63.78,2300.0,53.8006,53.8006,53.7584,53.7922,2300.0
2013-12-30 12:20:00,63.77,63.77,63.74,63.76,1500.0,53.7837,53.7837,53.7584,53.7753,1500.0
2013-12-30 12:25:00,63.75,63.76,63.7,63.7,5000.0,53.7669,53.7753,53.7247,53.7247,5000.0
2013-12-30 12:30:00,63.7,63.7,63.7,63.7,1000.0,53.7247,53.7247,53.7247,53.7247,1000.0
2013-12-30 12:35:00,63.69,63.71,63.67,63.67,5900.0,53.7163,53.7331,53.6994,53.6994,5900.0
2013-12-30 12:40:00,63.69,63.69,63.66,63.69,2300.0,53.7163,53.7163,53.691,53.7163,2300.0
2013-12-30 12:45:00,63.66,63.69,63.64,63.66,5100.0,53.691,53.7163,53.6741,53.691,5100.0
2013-12-30 12:50:00,63.66,63.66,63.65,63.65,500.0,53.691,53.691,53.6825,53.6825,500.0
2013-12-30 12:55:00,63.66,63.66,63.62,63.62,3100.0,53.691,53.691,53.6572,53.6572,3100.0
2013-12-30 13:00:00,63.64,63.65,63.61,63.61,1200.0,53.6741,53.6825,53.6488,53.6488,1200.0
2013-12-30 13:05:00,63.64,63.65,63.62,63.62,1900.0,53.6741,53.6825,53.6572,53.6572,1900.0
2013-12-30 13:10:00,63.65,63.65,63.63,63.63,400.0,53.6825,53.6825,53.6657,53.6657,400.0
2013-12-30 13:15:00,63.64,63.64,63.58,63.59,4000.0,53.6741,53.6741,53.6235,53.6319,4000.0
2013-12-30 13:20:00,63.58,63.58,63.56,63.56,4700.0,53.6235,53.6235,53.6066,53.6066,4700.0
2013-12-30 13:25:00,63.57,63.59,63.47,63.49,3500.0,53.6151,53.6319,53.5307,53.5476,3500.0
2013-12-30 13:30:00,63.48,63.53,63.48,63.52,3900.0,53.5392,53.5813,53.5392,53.5729,3900.0
2013-12-30 13:35:00,63.52,63.52,63.44,63.44,4000.0,53.5729,53.5729,53.5054,53.5054,4000.0
2013-12-30 13:40:00,63.44,63.47,63.43,63.44,4100.0,53.5054,53.5307,53.497,53.5054,4100.0
2013-12-30 13:45:00,63.44,63.47,63.43,63.47,4300.0,53.5054,53.5307,53.497,53.5307,4300.0
2013-12-30 13:50:00,63.47,63.49,63.46,63.47,4700.0,53.5307,53.5476,53.5223,53.5307,4700.0
2013-12-30 13:55:00,63.46,63.5,63.45,63.45,1700.0,53.5223,53.556,53.5139,53.5139,1700.0
2013-12-30 14:00:00,63.46,63.47,63.44,63.44,1000.0,53.5223,53.5307,53.5054,53.5054,1000.0
2013-12-30 14:05:00,63.49,63.49,63.46,63.47,1400.0,53.5476,53.5476,53.5223,53.5307,1400.0
2013-12-30 14:10:00,63.45,63.47,63.44,63.45,5900.0,53.5139,53.5307,53.5054,53.5139,5900.0
2013-12-30 14:15:00,63.45,63.45,63.43,63.43,4900.0,53.5139,53.5139,53.497,53.497,4900.0
2013-12-30 14:20:00,63.42,63.43,63.37,63.39,3800.0,53.4886,53.497,53.4464,53.4633,3800.0
2013-12-30 14:25:00,63.41,63.41,63.37,63.4,6200.0,53.4801,53.4801,53.4464,53.4717,6200.0
2013-12-30 14:30:00,63.39,63.39,63.34,63.36,7500.0,53.4633,53.4633,53.4211,53.4379,7500.0
2013-12-30 14:35:00,63.36,63.42,63.36,63.42,9400.0,53.4379,53.4886,53.4379,53.4886,9400.0
2013-12-30 14:40:00,63.41,63.45,63.41,63.45,8500.0,53.4801,53.5139,53.4801,53.5139,8500.0
2013-12-30 14:45:00,63.46,63.54,63.46,63.52,8400.0,53.5223,53.5898,53.5223,53.5729,8400.0
2013-12-30 14:50:00,63.52,63.53,63.51,63.51,4000.0,53.5729,53.5813,53.5645,53.5645,4000.0
2013-12-30 14:55:00,63.52,63.52,63.42,63.42,8300.0,53.5729,53.5729,53.4886,53.4886,8300.0
2013-12-30 15:00:00,63.43,63.44,63.41,63.42,10700.0,53.497,53.5054,53.4801,53.4886,10700.0
2013-12-30 15:05:00,63.41,63.43,63.4,63.41,8100.0,53.4801,53.497,53.4717,53.4801,8100.0
2013-12-30 15:10:00,63.4,63.4,63.35,63.35,9100.0,53.4717,53.4717,53.4295,53.4295,9100.0
2013-12-30 15:15:00,63.35,63.38,63.35,63.38,8300.0,53.4295,53.4548,53.4295,53.4548,8300.0
2013-12-30 15:20:00,63.39,63.45,63.39,63.45,6900.0,53.4633,53.5139,53.4633,53.5139,6900.0
2013-12-30 15:25:00,63.46,63.46,63.39,63.39,5400.0,53.5223,53.5223,53.4633,53.4633,5400.0
2013-12-30 15:30:00,63.39,63.39,63.35,63.36,4700.0,53.4633,53.4633,53.4295,53.4379,4700.0
2013-12-30 15:35:00,63.36,63.37,63.33,63.34,6700.0,53.4379,53.4464,53.4126,53.4211,6700.0
2013-12-30 15:40:00,63.34,63.34,63.33,63.33,5100.0,53.4211,53.4211,53.4126,53.4126,5100.0
2013-12-30 15:45:00,63.34,63.34,63.31,63.32,17700.0,53.4211,53.4211,53.3958,53.4042,17700.0
2013-12-30 15:50:00,63.31,63.31,63.26,63.26,17400.0,53.3958,53.3958,53.3536,53.3536,17400.0
2013-12-30 15:55:00,63.27,63.3,63.26,63.27,41300.0,53.362,53.3873,53.3536,53.362,41300.0
2013-12-31 09:30:00,63.18,63.35,63.16,63.35,9200.0,53.2861,53.4295,53.2693,53.4295,9200.0
2013-12-31 09:35:00,63.34,63.47,63.29,63.34,4600.0,53.4211,53.5307,53.3789,53.4211,4600.0
2013-12-31 09:40:00,63.34,63.42,63.14,63.14,7200.0,53.4211,53.4886,53.2524,53.2524,7200.0
2013-12-31 09:45:00,63.15,63.21,63.12,63.21,4500.0,53.2608,53.3114,53.2355,53.3114,4500.0
2013-12-31 09:50:00,63.23,63.26,63.18,63.26,5900.0,53.3283,53.3536,53.2861,53.3536,5900.0
2013-12-31 09:55:00,63.28,63.4,63.27,63.34,3300.0,53.3705,53.4717,53.362,53.4211,3300.0
2013-12-31 10:00:00,63.36,63.41,63.34,63.37,4700.0,53.4379,53.4801,53.4211,53.4464,4700.0
2013-12-31 10:05:00,63.28,63.34,63.28,63.31,3800.0,53.3705,53.4211,53.3705,53.3958,3800.0
2013-12-31 10:10:00,63.31,63.34,63.3,63.3,3500.0,53.3958,53.4211,53.3873,53.3873,3500.0
2013-12-31 10:15:00,63.29,63.3,63.16,63.2,13600.0,53.3789,53.3873,53.2693,53.303,13600.0
2013-12-31 10:20:00,63.23,63.31,63.22,63.25,4300.0,53.3283,53.3958,53.3199,53.3452,4300.0
2013-12-31 10:25:00,63.26,63.31,63.25,63.28,1300.0,53.3536,53.3958,53.3452,53.3705,1300.0
2013-12-31 10:30:00,63.31,63.38,63.3,63.38,5400.0,53.3958,53.4548,53.3873,53.4548,5400.0
2013-12-31 10:35:00,63.38,63.38,63.32,63.34,8800.0,53.4548,53.4548,53.4042,53.4211,8800.0
2013-12-31 10:40:00,63.35,63.41,63.33,63.41,5400.0,53.4295,53.4801,53.4126,53.4801,5400.0
2013-12-31 10:45:00,63.39,63.42,63.25,63.3,16900.0,53.4633,53.4886,53.3452,53.3873,16900.0
2013-12-31 10:50:00,63.31,63.36,63.29,63.31,6200.0,53.3958,53.4379,53.3789,53.3958,6200.0
2013-12-31 10:55:00,63.29,63.35,63.29,63.35,3500.0,53.3789,53.4295,53.3789,53.4295,3500.0
2013-12-31 11:00:00,63.37,63.44,63.34,63.35,11400.0,53.4464,53.5054,53.4211,53.4295,11400.0
2013-12-31 11:05:00,63.37,63.37,63.33,63.37,4300.0,53.4464,53.4464,53.4126,53.4464,4300.0
2013-12-31 11:10:00,63.37,63.4,63.33,63.33,4900.0,53.4464,53.4717,53.4126,53.4126,4900.0
2013-12-31 11:15:00,63.35,63.39,63.27,63.27,11800.0,53.4295,53.4633,53.362,53.362,11800.0
2013-12-31 11:20:00,63.27,63.35,63.27,63.35,3600.0,53.362,53.4295,53.362,53.4295,3600.0
2013-12-31 11:25:00,63.36,63.43,63.36,63.36,6000.0,53.4379,53.497,53.4379,53.4379,6000.0
2013-12-31 11:30:00,63.37,63.4,63.36,63.39,5600.0,53.4464,53.4717,53.4379,53.4633,5600.0
2013-12-31 11:35:00,63.4,63.4,63.36,63.39,6000.0,53.4717,53.4717,53.4379,53.4633,6000.0
2013-12-31 11:40:00,63.39,63.42,63.39,63.4,4200.0,53.4633,53.4886,53.4633,53.4717,4200.0
2013-12-31 11:45:00,63.4,63.43,63.39,63.41,9500.0,53.4717,53.497,53.4633,53.4801,9500.0
2013-12-31 11:50:00,63.4,63.45,63.4,63.42,2100.0,53.4717,53.5139,53.4717,53.4886,2100.0
2013-12-31 11:55:00,63.43,63.47,63.42,63.44,4300.0,53.497,53.5307,53.4886,53.5054,4300.0
2013-12-31 12:00:00,63.46,63.49,63.46,63.47,2000.0,53.5223,53.5476,53.5223,53.5307,2000.0
2013-12-31 12:05:00,63.47,63.48,63.44,63.45,5100.0,53.5307,53.5392,53.5054,53.5139,5100.0
2013-12-31 12:10:00,63.45,63.48,63.42,63.48,2700.0,53.5139,53.5392,53.4886,53.5392,2700.0
2013-12-31 12:15:00,63.48,63.48,63.47,63.48,1000.0,53.5392,53.5392,53.5307,53.5392,1000.0
2013-12-31 12:20:00,63.51,63.51,63.48,63.5,3300.0,53.5645,53.5645,53.5392,53.556,3300.0
2013-12-31 12:25:00,63.5,63.5,63.49,63.49,1300.0,53.556,53.556,53.5476,53.5476,1300.0
2013-12-31 12:30:00,63.49,63.54,63.49,63.52,5000.0,53.5476,53.5898,53.5476,53.5729,5000.0
2013-12-31 12:35:00,63.52,63.55,63.51,63.53,3800.0,53.5729,53.5982,53.5645,53.5813,3800.0
2013-12-31 12:40:00,63.52,63.53,63.52,63.53,4200.0,53.5729,53.5813,53.5729,53.5813,4200.0
2013-12-31 12:45:00,63.53,63.55,63.53,63.54,7400.0,53.5813,53.5982,53.5813,53.5898,7400.0
2013-12-31 12:50:00,63.53,63.53,63.5,63.51,3100.0,53.5813,53.5813,53.556,53.5645,3100.0
2013-12-31 12:55:00,63.5,63.5,63.46,63.46,4300.0,53.556,53.556,53.5223,53.5223,4300.0
2013-12-31 13:00:00,63.48,63.48,63.44,63.44,2900.0,53.5392,53.5392,53.5054,53.5054,2900.0
2013-12-31 13:05:00,63.45,63.45,63.39,63.39,4300.0,53.5139,53.5139,53.4633,53.4633,4300.0
2013-12-31 13:10:00,63.39,63.39,63.38,63.39,4200.0,53.4633,53.4633,53.4548,53.4633,4200.0
2013-12-31 13:15:00,63.38,63.4,63.3,63.33,14200.0,53.4548,53.4717,53.3873,53.4126,14200.0
2013-12-31 13:20:00,63.32,63.33,63.31,63.33,2400.0,53.4042,53.4126,53.3958,53.4126,2400.0
2013-12-31 13:25:00,63.31,63.33,63.29,63.29,4000.0,53.3958,53.4126,53.3789,53.3789,4000.0
2013-12-31 13:30:00,63.32,63.32,63.3,63.32,3700.0,53.4042,53.4042,53.3873,53.4042,3700.0
2013-12-31 13:35:00,63.31,63.32,63.28,63.3,7200.0,53.3958,53.4042,53.3705,53.3873,7200.0
2013-12-31 13:40:00,63.29,63.31,63.28,63.28,4200.0,53.3789,53.3958,53.3705,53.3705,4200.0
2013-12-31 13:45:00,63.27,63.3,63.25,63.3,5300.0,53.362,53.3873,53.3452,53.3873,5300.0
2013-12-31 13:50:00,63.31,63.31,63.28,63.29,3700.0,53.3958,53.3958,53.3705,53.3789,3700.0
2013-12-31 13:55:00,63.28,63.3,63.23,63.25,5400.0,53.3705,53.3873,53.3283,53.3452,5400.0
2013-12-31 14:00:00,63.26,63.26,63.22,63.24,5100.0,53.3536,53.3536,53.3199,53.3367,5100.0
2013-12-31 14:05:00,63.23,63.25,63.22,63.24,4800.0,53.3283,53.3452,53.3199,53.3367,4800.0
2013-12-31 14:10:00,63.24,63.27,63.24,63.27,2100.0,53.3367,53.362,53.3367,53.362,2100.0
2013-12-31 14:15:00,63.26,63.26,63.22,63.24,5500.0,53.3536,53.3536,53.3199,53.3367,5500.0
2013-12-31 14:20:00,63.24,63.26,63.23,63.23,3700.0,53.3367,53.3536,53.3283,53.3283,3700.0
2013-12-31 14:25:00,63.24,63.24,63.16,63.19,5600.0,53.3367,53.3367,53.2693,53.2946,5600.0
2013-12-31 14:30:00,63.21,63.21,63.17,63.18,5400.0,53.3114,53.3114,53.2777,53.2861,5400.0
2013-12-31 14:35:00,63.19,63.2,63.17,63.17,3100.0,53.2946,53.303,53.2777,53.2777,3100.0
2013-12-31 14:40:00,63.18,63.22,63.15,63.15,6100.0,53.2861,53.3199,53.2608,53.2608,6100.0
2013-12-31 14:45:00,63.16,63.18,63.12,63.17,8100.0,53.2693,53.2861,53.2355,53.2777,8100.0
2013-12-31 14:50:00,63.17,63.19,63.14,63.18,6000.0,53.2777,53.2946,53.2524,53.2861,6000.0
2013-12-31 14:55:00,63.18,63.19,63.15,63.19,3600.0,53.2861,53.2946,53.2608,53.2946,3600.0
2013-12-31 15:00:00,63.19,63.19,63.16,63.18,3400.0,53.2946,53.2946,53.2693,53.2861,3400.0
2013-12-31 15:05:00,63.19,63.23,63.19,63.23,7200.0,53.2946,53.3283,53.2946,53.3283,7200.0
2013-12-31 15:10:00,63.22,63.26,63.22,63.26,3000.0,53.3199,53.3536,53.3199,53.3536,3000.0
2013-12-31 15:15:00,63.26,63.35,63.25,63.34,4700.0,53.3536,53.4295,53.3452,53.4211,4700.0
2013-12-31 15:20:00,63.34,63.39,63.34,63.39,2600.0,53.4211,53.4633,53.4211,53.4633,2600.0
2013-12-31 15:25:00,63.39,63.4,63.38,63.38,6500.0,53.4633,53.4717,53.4548,53.4548,6500.0
2013-12-31 15:30:00,63.39,63.4,63.39,63.4,3800.0,53.4633,53.4717,53.4633,53.4717,3800.0
2013-12-31 15:35:00,63.39,63.4,63.39,63.4,6300.0,53.4633,53.4717,53.4633,53.4717,6300.0
2013-12-31 15:40:00,63.4,63.4,63.31,63.36,8000.0,53.4717,53.4717,53.3958,53.4379,8000.0
2013-12-31 15:45:00,63.36,63.46,63.36,63.39,15900.0,53.4379,53.5223,53.4379,53.4633,15900.0
2013-12-31 15:50:00,63.39,63.44,63.38,63.44,10800.0,53.4633,53.5054,53.4548,53.5054,10800.0
2013-12-31 15:55:00,63.44,63.44,63.31,63.38,24900.0,53.5054,53.5054,53.3958,53.4548,24900.0
2014-01-02 09:30:00,63.38,63.53,63.22,63.44,10300.0,53.4548,53.5813,53.3199,53.5054,10300.0
2014-01-02 09:35:00,63.4,63.48,63.33,63.34,6300.0,53.4717,53.5392,53.4126,53.4211,6300.0
2014-01-02 09:40:00,63.27,63.54,63.27,63.54,5300.0,53.362,53.5898,53.362,53.5898,5300.0
2014-01-02 09:45:00,63.54,63.56,63.42,63.51,7200.0,53.5898,53.6066,53.4886,53.5645,7200.0
2014-01-02 09:50:00,63.49,63.49,63.38,63.44,6500.0,53.5476,53.5476,53.4548,53.5054,6500.0
2014-01-02 09:55:00,63.48,63.6,63.45,63.53,6300.0,53.5392,53.6404,53.5139,53.5813,6300.0
2014-01-02 10:00:00,63.48,63.48,63.18,63.32,5700.0,53.5392,53.5392,53.2861,53.4042,5700.0
2014-01-02 10:05:00,63.32,63.45,63.32,63.39,3300.0,53.4042,53.5139,53.4042,53.4633,3300.0
2014-01-02 10:10:00,63.4,63.41,63.37,63.41,1700.0,53.4717,53.4801,53.4464,53.4801,1700.0
2014-01-02 10:15:00,63.39,63.52,63.26,63.26,19800.0,53.4633,53.5729,53.3536,53.3536,19800.0
2014-01-02 10:20:00,63.29,63.29,63.2,63.2,1700.0,53.3789,53.3789,53.303,53.303,1700.0
2014-01-02 10:25:00,63.19,63.27,63.16,63.24,2800.0,53.2946,53.362,53.2693,53.3367,2800.0
2014-01-02 10:30:00,63.26,63.28,63.21,63.25,3300.0,53.3536,53.3705,53.3114,53.3452,3300.0
2014-01-02 10:35:00,63.25,63.3,63.25,63.3,600.0,53.3452,53.3873,53.3452,53.3873,600.0
2014-01-02 10:40:00,63.3,63.45,63.29,63.45,1300.0,53.3873,53.5139,53.3789,53.5139,1300.0
2014-01-02 10:45:00,63.45,63.45,63.37,63.38,3200.0,53.5139,53.5139,53.4464,53.4548,3200.0
2014-01-02 10:50:00,63.4,63.4,63.31,63.36,7500.0,53.4717,53.4717,53.3958,53.4379,7500.0
2014-01-02 10:55:00,63.34,63.35,63.28,63.28,3700.0,53.4211,53.4295,53.3705,53.3705,3700.0
2014-01-02 11:00:00,63.29,63.3,63.25,63.3,5500.0,53.3789,53.3873,53.3452,53.3873,5500.0
2014-01-02 11:05:00,63.35,63.35,63.31,63.31,3600.0,53.4295,53.4295,53.3958,53.3958,3600.0
2014-01-02 11:10:00,63.31,63.31,63.28,63.29,5000.0,53.3958,53.3958,53.3705,53.3789,5000.0
2014-01-02 11:15:00,63.28,63.28,63.23,63.26,3800.0,53.3705,53.3705,53.3283,53.3536,3800.0
2014-01-02 11:20:00,63.26,63.28,63.15,63.16,6900.0,53.3536,53.3705,53.2608,53.2693,6900.0
2014-01-02 11:25:00,63.15,63.17,63.13,63.17,4300.0,53.2608,53.2777,53.244,53.2777,4300.0
2014-01-02 11:30:00,63.18,63.19,63.13,63.16,4700.0,53.2861,53.2946,53.244,53.2693,4700.0
2014-01-02 11:35:00,63.17,63.21,63.14,63.19,1200.0,53.2777,53.3114,53.2524,53.2946,1200.0
2014-01-02 11:40:00,63.18,63.18,63.09,63.09,3300.0,53.2861,53.2861,53.2102,53.2102,3300.0
2014-01-02 11:45:00,63.14,63.14,63.06,63.12,3800.0,53.2524,53.2524,53.1849,53.2355,3800.0
2014-01-02 11:50:00,63.07,63.07,62.98,63.03,4800.0,53.1934,53.1934,53.1175,53.1596,4800.0
2014-01-02 11:55:00,63.03,63.03,62.93,62.98,4900.0,53.1596,53.1596,53.0753,53.1175,4900.0
2014-01-02 12:00:00,62.99,63.03,62.95,63.03,4200.0,53.1259,53.1596,53.0922,53.1596,4200.0
2014-01-02 12:05:00,63.03,63.06,63.03,63.06,3800.0,53.1596,53.1849,53.1596,53.1849,3800.0
2014-01-02 12:10:00,63.08,63.1,63.05,63.07,4600.0,53.2018,53.2187,53.1765,53.1934,4600.0
2014-01-02 12:15:00,63.06,63.12,63.06,63.11,3800.0,53.1849,53.2355,53.1849,53.2271,3800.0
2014-01-02 12:20:00,63.11,63.11,63.05,63.08,4600.0,53.2271,53.2271,53.1765,53.2018,4600.0
2014-01-02 12:25:00,63.07,63.07,63.0,63.03,4500.0,53.1934,53.1934,53.1343,53.1596,4500.0
2014-01-02 12:30:00,63.03,63.03,62.98,63.03,5800.0,53.1596,53.1596,53.1175,53.1596,5800.0
2014-01-02 12:35:00,63.04,63.04,63.04,63.04,200.0,53.1681,53.1681,53.1681,53.1681,200.0
2014-01-02 12:40:00,63.02,63.04,62.91,62.91,9300.0,53.1512,53.1681,53.0584,53.0584,9300.0
2014-01-02 12:45:00,62.92,62.96,62.92,62.95,1300.0,53.0669,53.1006,53.0669,53.0922,1300.0
2014-01-02 12:50:00,62.94,63.0,62.93,62.98,6900.0,53.0837,53.1343,53.0753,53.1175,6900.0
2014-01-02 12:55:00,62.97,63.02,62.96,63.02,9300.0,53.109,53.1512,53.1006,53.1512,9300.0
2014-01-02 13:00:00,63.03,63.05,63.02,63.04,5000.0,53.1596,53.1765,53.1512,53.1681,5000.0
2014-01-02 13:05:00,63.05,63.08,63.01,63.02,14600.0,53.1765,53.2018,53.1428,53.1512,14600.0
2014-01-02 13:10:00,63.01,63.01,62.95,62.96,2100.0,53.1428,53.1428,53.0922,53.1006,2100.0
2014-01-02 13:15:00,62.96,62.96,62.87,62.87,5600.0,53.1006,53.1006,53.0247,53.0247,5600.0
2014-01-02 13:20:00,62.87,62.88,62.82,62.82,5200.0,53.0247,53.0331,52.9825,52.9825,5200.0
2014-01-02 13:25:00,62.83,62.83,62.76,62.76,10700.0,52.9909,52.9909,52.9319,52.9319,10700.0
2014-01-02 13:30:00,62.74,62.75,62.69,62.72,19200.0,52.915,52.9235,52.8729,52.8982,19200.0
2014-01-02 13:35:00,62.69,62.7,62.68,62.68,7300.0,52.8729,52.8813,52.8644,52.8644,7300.0
2014-01-02 13:40:00,62.68,62.69,62.68,62.68,2500.0,52.8644,52.8729,52.8644,52.8644,2500.0
2014-01-02 13:45:00,62.68,62.68,62.62,62.63,16100.0,52.8644,52.8644,52.8138,52.8223,16100.0
2014-01-02 13:50:00,62.63,62.66,62.6,62.62,4500.0,52.8223,52.8476,52.797,52.8138,4500.0
2014-01-02 13:55:00,62.66,62.73,62.64,62.71,9400.0,52.8476,52.9066,52.8307,52.8897,9400.0
2014-01-02 14:00:00,62.71,62.88,62.7,62.86,9700.0,52.8897,53.0331,52.8813,53.0162,9700.0
2014-01-02 14:05:00,62.85,62.86,62.81,62.86,5200.0,53.0078,53.0162,52.9741,53.0162,5200.0
2014-01-02 14:10:00,62.86,62.96,62.74,62.94,26600.0,53.0162,53.1006,52.915,53.0837,26600.0
2014-01-02 14:15:00,62.92,62.93,62.74,62.79,12800.0,53.0669,53.0753,52.915,52.9572,12800.0
2014-01-02 14:20:00,62.76,62.88,62.75,62.87,3000.0,52.9319,53.0331,52.9235,53.0247,3000.0
2014-01-02 14:25:00,62.88,62.88,62.79,62.86,12000.0,53.0331,53.0331,52.9572,53.0162,12000.0
2014-01-02 14:30:00,62.86,62.95,62.86,62.95,6600.0,53.0162,53.0922,53.0162,53.0922,6600.0
2014-01-02 14:35:00,62.94,62.98,62.89,62.92,17900.0,53.0837,53.1175,53.0416,53.0669,17900.0
2014-01-02 14:40:00,62.92,62.98,62.9,62.98,10700.0,53.0669,53.1175,53.05,53.1175,10700.0
2014-01-02 14:45:00,62.99,63.01,62.95,63.0,10300.0,53.1259,53.1428,53.0922,53.1343,10300.0
2014-01-02 14:50:00,63.03,63.03,62.99,63.0,6800.0,53.1596,53.1596,53.1259,53.1343,6800.0
2014-01-02 14:55:00,63.0,63.0,62.95,62.98,6100.0,53.1343,53.1343,53.0922,53.1175,6100.0
2014-01-02 15:00:00,62.98,63.0,62.97,63.0,7300.0,53.1175,53.1343,53.109,53.1343,7300.0
2014-01-02 15:05:00,63.0,63.02,62.97,62.97,13000.0,53.1343,53.1512,53.109,53.109,13000.0
2014-01-02 15:10:00,63.0,63.02,62.97,63.02,2900.0,53.1343,53.1512,53.109,53.1512,2900.0
2014-01-02 15:15:00,63.01,63.02,62.99,63.01,3800.0,53.1428,53.1512,53.1259,53.1428,3800.0
2014-01-02 15:20:00,63.01,63.01,62.99,63.01,5800.0,53.1428,53.1428,53.1259,53.1428,5800.0
2014-01-02 15:25:00,62.99,63.02,62.96,62.97,8000.0,53.1259,53.1512,53.1006,53.109,8000.0
2014-01-02 15:30:00,62.96,62.99,62.93,62.98,7200.0,53.1006,53.1259,53.0753,53.1175,7200.0
2014-01-02 15:35:00,62.99,63.04,62.95,62.98,11100.0,53.1259,53.1681,53.0922,53.1175,11100.0
2014-01-02 15:40:00,62.97,63.02,62.96,63.0,4900.0,53.109,53.1512,53.1006,53.1343,4900.0
2014-01-02 15:45:00,63.01,63.1,63.01,63.09,11900.0,53.1428,53.2187,53.1428,53.2102,11900.0
2014-01-02 15:50:00,63.09,63.1,63.05,63.09,20600.0,53.2102,53.2187,53.1765,53.2102,20600.0
2014-01-02 15:55:00,63.1,63.15,63.08,63.14,32200.0,53.2187,53.2608,53.2018,53.2524,32200.0
2014-01-03 09:30:00,63.24,63.24,62.93,63.06,2300.0,53.3367,53.3367,53.0753,53.1849,2300.0
2014-01-03 09:35:00,63.07,63.24,63.07,63.09,700.0,53.1934,53.3367,53.1934,53.2102,700.0
2014-01-03 09:40:00,63.09,63.18,63.07,63.07,2000.0,53.2102,53.2861,53.1934,53.1934,2000.0
2014-01-03 09:45:00,63.13,63.18,63.1,63.18,2300.0,53.244,53.2861,53.2187,53.2861,2300.0
2014-01-03 09:50:00,63.22,63.36,63.22,63.3,6000.0,53.3199,53.4379,53.3199,53.3873,6000.0
2014-01-03 09:55:00,63.32,63.32,63.18,63.18,6400.0,53.4042,53.4042,53.2861,53.2861,6400.0
2014-01-03 10:00:00,63.19,63.21,63.09,63.13,3900.0,53.2946,53.3114,53.2102,53.244,3900.0
2014-01-03 10:05:00,63.1,63.15,63.0,63.03,3500.0,53.2187,53.2608,53.1343,53.1596,3500.0
2014-01-03 10:10:00,63.01,63.1,63.01,63.07,5400.0,53.1428,53.2187,53.1428,53.1934,5400.0
2014-01-03 10:15:00,63.09,63.14,63.03,63.05,7300.0,53.2102,53.2524,53.1596,53.1765,7300.0
2014-01-03 10:20:00,63.01,63.06,62.98,63.0,3700.0,53.1428,53.1849,53.1175,53.1343,3700.0
2014-01-03 10:25:00,63.03,63.05,62.99,63.04,6200.0,53.1596,53.1765,53.1259,53.1681,6200.0
2014-01-03 10:30:00,63.03,63.03,62.9,62.91,4800.0,53.1596,53.1596,53.05,53.0584,4800.0
2014-01-03 10:35:00,62.91,62.93,62.8,62.8,7100.0,53.0584,53.0753,52.9656,52.9656,7100.0
2014-01-03 10:40:00,62.78,62.91,62.78,62.88,7600.0,52.9488,53.0584,52.9488,53.0331,7600.0
2014-01-03 10:45:00,62.91,62.91,62.81,62.84,6500.0,53.0584,53.0584,52.9741,52.9994,6500.0
2014-01-03 10:50:00,62.84,62.99,62.83,62.98,5300.0,52.9994,53.1259,52.9909,53.1175,5300.0
2014-01-03 10:55:00,62.98,63.04,62.95,63.04,3200.0,53.1175,53.1681,53.0922,53.1681,3200.0
2014-01-03 11:00:00,63.07,63.11,63.04,63.11,3200.0,53.1934,53.2271,53.1681,53.2271,3200.0
2014-01-03 11:05:00,63.13,63.14,63.11,63.11,2400.0,53.244,53.2524,53.2271,53.2271,2400.0
2014-01-03 11:10:00,63.09,63.09,63.06,63.08,1400.0,53.2102,53.2102,53.1849,53.2018,1400.0
2014-01-03 11:15:00,63.06,63.06,62.99,63.0,2000.0,53.1849,53.1849,53.1259,53.1343,2000.0
2014-01-03 11:20:00,62.97,63.05,62.97,63.02,3800.0,53.109,53.1765,53.109,53.1512,3800.0
2014-01-03 11:25:00,62.99,63.03,62.96,62.96,5900.0,53.1259,53.1596,53.1006,53.1006,5900.0
2014-01-03 11:30:00,63.0,63.03,63.0,63.01,4000.0,53.1343,53.1596,53.1343,53.1428,4000.0
2014-01-03 11:35:00,63.0,63.02,63.0,63.02,1000.0,53.1343,53.1512,53.1343,53.1512,1000.0
2014-01-03 11:40:00,63.03,63.06,62.99,63.01,1600.0,53.1596,53.1849,53.1259,53.1428,1600.0
2014-01-03 11:45:00,63.03,63.03,62.99,62.99,1300.0,53.1596,53.1596,53.1259,53.1259,1300.0
2014-01-03 11:50:00,62.99,63.0,62.96,63.0,7500.0,53.1259,53.1343,53.1006,53.1343,7500.0
2014-01-03 11:55:00,62.99,63.02,62.98,63.02,6000.0,53.1259,53.1512,53.1175,53.1512,6000.0
2014-01-03 12:00:00,63.01,63.01,62.99,63.01,5600.0,53.1428,53.1428,53.1259,53.1428,5600.0
2014-01-03 12:05:00,62.99,63.05,62.97,63.04,5200.0,53.1259,53.1765,53.109,53.1681,5200.0
2014-01-03 12:10:00,63.03,63.06,62.96,62.98,3900.0,53.1596,53.1849,53.1006,53.1175,3900.0
2014-01-03 12:15:00,62.97,63.05,62.97,62.98,6600.0,53.109,53.1765,53.109,53.1175,6600.0
2014-01-03 12:20:00,62.99,63.0,62.97,63.0,2400.0,53.1259,53.1343,53.109,53.1343,2400.0
2014-01-03 12:25:00,62.99,63.02,62.98,63.02,6500.0,53.1259,53.1512,53.1175,53.1512,6500.0
2014-01-03 12:30:00,63.04,63.04,62.97,62.97,6300.0,53.1681,53.1681,53.109,53.109,6300.0
2014-01-03 12:35:00,62.98,63.02,62.98,63.02,6400.0,53.1175,53.1512,53.1175,53.1512,6400.0
2014-01-03 12:40:00,63.02,63.03,62.98,62.98,8400.0,53.1512,53.1596,53.1175,53.1175,8400.0
2014-01-03 12:45:00,62.98,63.05,62.98,63.04,3600.0,53.1175,53.1765,53.1175,53.1681,3600.0
2014-01-03 12:50:00,63.05,63.06,63.0,63.02,3300.0,53.1765,53.1849,53.1343,53.1512,3300.0
2014-01-03 12:55:00,63.0,63.0,62.98,62.98,5900.0,53.1343,53.1343,53.1175,53.1175,5900.0
2014-01-03 13:00:00,62.98,63.02,62.98,63.01,3200.0,53.1175,53.1512,53.1175,53.1428,3200.0
2014-01-03 13:05:00,63.01,63.04,63.01,63.03,7000.0,53.1428,53.1681,53.1428,53.1596,7000.0
2014-01-03 13:10:00,63.04,63.04,63.0,63.0,3100.0,53.1681,53.1681,53.1343,53.1343,3100.0
2014-01-03 13:15:00,63.0,63.01,62.98,63.01,12500.0,53.1343,53.1428,53.1175,53.1428,12500.0
2014-01-03 13:20:00,63.01,63.04,63.01,63.03,6600.0,53.1428,53.1681,53.1428,53.1596,6600.0
2014-01-03 13:25:00,63.05,63.08,63.03,63.03,3800.0,53.1765,53.2018,53.1596,53.1596,3800.0
2014-01-03 13:30:00,63.05,63.05,63.01,63.02,4200.0,53.1765,53.1765,53.1428,53.1512,4200.0
2014-01-03 13:35:00,63.01,63.03,63.0,63.0,11600.0,53.1428,53.1596,53.1343,53.1343,11600.0
2014-01-03 13:40:00,63.0,63.0,62.89,62.93,13300.0,53.1343,53.1343,53.0416,53.0753,13300.0
2014-01-03 13:45:00,62.93,62.94,62.93,62.93,2600.0,53.0753,53.0837,53.0753,53.0753,2600.0
2014-01-03 13:50:00,62.93,62.96,62.93,62.95,1800.0,53.0753,53.1006,53.0753,53.0922,1800.0
2014-01-03 13:55:00,62.95,62.99,62.95,62.98,2000.0,53.0922,53.1259,53.0922,53.1175,2000.0
2014-01-03 14:00:00,63.0,63.0,62.93,62.97,5100.0,53.1343,53.1343,53.0753,53.109,5100.0
2014-01-03 14:05:00,62.97,63.01,62.93,62.93,5600.0,53.109,53.1428,53.0753,53.0753,5600.0
2014-01-03 14:10:00,62.94,62.99,62.9,62.95,4400.0,53.0837,53.1259,53.05,53.0922,4400.0
2014-01-03 14:15:00,62.95,62.99,62.89,62.89,6800.0,53.0922,53.1259,53.0416,53.0416,6800.0
2014-01-03 14:20:00,62.91,62.96,62.91,62.92,4900.0,53.0584,53.1006,53.0584,53.0669,4900.0
2014-01-03 14:25:00,62.92,62.92,62.89,62.9,1600.0,53.0669,53.0669,53.0416,53.05,1600.0
2014-01-03 14:30:00,62.91,62.99,62.91,62.95,12100.0,53.0584,53.1259,53.0584,53.0922,12100.0
2014-01-03 14:35:00,62.94,62.98,62.94,62.97,5900.0,53.0837,53.1175,53.0837,53.109,5900.0
2014-01-03 14:40:00,62.98,62.99,62.96,62.99,6400.0,53.1175,53.1259,53.1006,53.1259,6400.0
2014-01-03 14:45:00,62.97,63.03,62.97,63.02,11600.0,53.109,53.1596,53.109,53.1512,11600.0
2014-01-03 14:50:00,63.03,63.09,63.03,63.09,7400.0,53.1596,53.2102,53.1596,53.2102,7400.0
2014-01-03 14:55:00,63.09,63.09,63.06,63.06,2900.0,53.2102,53.2102,53.1849,53.1849,2900.0
2014-01-03 15:00:00,63.06,63.07,63.06,63.06,900.0,53.1849,53.1934,53.1849,53.1849,900.0
2014-01-03 15:05:00,63.06,63.13,63.05,63.12,3800.0,53.1849,53.244,53.1765,53.2355,3800.0
2014-01-03 15:10:00,63.13,63.24,63.13,63.23,9700.0,53.244,53.3367,53.244,53.3283,9700.0
2014-01-03 15:15:00,63.22,63.25,63.22,63.23,4800.0,53.3199,53.3452,53.3199,53.3283,4800.0
2014-01-03 15:20:00,63.23,63.25,63.23,63.24,3800.0,53.3283,53.3452,53.3283,53.3367,3800.0
2014-01-03 15:25:00,63.23,63.26,63.21,63.26,7500.0,53.3283,53.3536,53.3114,53.3536,7500.0
2014-01-03 15:30:00,63.26,63.33,63.25,63.31,10900.0,53.3536,53.4126,53.3452,53.3958,10900.0
2014-01-03 15:35:00,63.3,63.32,63.28,63.31,6600.0,53.3873,53.4042,53.3705,53.3958,6600.0
2014-01-03 15:40:00,63.3,63.32,63.3,63.32,12700.0,53.3873,53.4042,53.3873,53.4042,12700.0
2014-01-03 15:45:00,63.32,63.33,63.3,63.33,11400.0,53.4042,53.4126,53.3873,53.4126,11400.0
2014-01-03 15:50:00,63.32,63.33,63.15,63.16,16600.0,53.4042,53.4126,53.2608,53.2693,16600.0
2014-01-03 15:55:00,63.17,63.25,63.16,63.25,19700.0,53.2777,53.3452,53.2693,53.3452,19700.0
2014-01-06 09:30:00,63.37,63.37,62.99,62.99,7700.0,53.4464,53.4464,53.1259,53.1259,7700.0
2014-01-06 09:35:00,62.98,63.03,62.85,62.87,3200.0,53.1175,53.1596,53.0078,53.0247,3200.0
2014-01-06 09:40:00,62.85,62.85,62.49,62.53,4800.0,53.0078,53.0078,52.7042,52.7379,4800.0
2014-01-06 09:45:00,62.5,62.83,62.5,62.68,8400.0,52.7126,52.9909,52.7126,52.8644,8400.0
2014-01-06 09:50:00,62.65,62.71,62.58,62.66,5900.0,52.8391,52.8897,52.7801,52.8476,5900.0
2014-01-06 09:55:00,62.61,62.62,62.46,62.46,3500.0,52.8054,52.8138,52.6789,52.6789,3500.0
2014-01-06 10:00:00,62.48,62.55,62.43,62.55,7100.0,52.6958,52.7548,52.6536,52.7548,7100.0
2014-01-06 10:05:00,62.48,62.59,62.43,62.48,7300.0,52.6958,52.7885,52.6536,52.6958,7300.0
2014-01-06 10:10:00,62.47,62.61,62.45,62.51,10000.0,52.6873,52.8054,52.6705,52.7211,10000.0
2014-01-06 10:15:00,62.54,62.73,62.54,62.62,7100.0,52.7464,52.9066,52.7464,52.8138,7100.0
2014-01-06 10:20:00,62.66,62.68,62.59,62.59,5400.0,52.8476,52.8644,52.7885,52.7885,5400.0
2014-01-06 10:25:00,62.56,62.56,62.41,62.44,6500.0,52.7632,52.7632,52.6367,52.662,6500.0
2014-01-06 10:30:00,62.43,62.57,62.43,62.49,5700.0,52.6536,52.7717,52.6536,52.7042,5700.0
2014-01-06 10:35:00,62.49,62.62,62.47,62.58,16900.0,52.7042,52.8138,52.6873,52.7801,16900.0
2014-01-06 10:40:00,62.61,62.65,62.54,62.61,25100.0,52.8054,52.8391,52.7464,52.8054,25100.0
2014-01-06 10:45:00,62.57,62.58,62.41,62.43,7800.0,52.7717,52.7801,52.6367,52.6536,7800.0
2014-01-06 10:50:00,62.42,62.56,62.42,62.53,5500.0,52.6452,52.7632,52.6452,52.7379,5500.0
2014-01-06 10:55:00,62.52,62.52,62.41,62.49,5400.0,52.7295,52.7295,52.6367,52.7042,5400.0
2014-01-06 11:00:00,62.5,62.53,62.47,62.48,13300.0,52.7126,52.7379,52.6873,52.6958,13300.0
2014-01-06 11:05:00,62.48,62.51,62.42,62.44,5900.0,52.6958,52.7211,52.6452,52.662,5900.0
2014-01-06 11:10:00,62.43,62.5,62.39,62.45,9900.0,52.6536,52.7126,52.6198,52.6705,9900.0
2014-01-06 11:15:00,62.47,62.5,62.4,62.5,17700.0,52.6873,52.7126,52.6283,52.7126,17700.0
2014-01-06 11:20:00,62.5,62.5,62.43,62.45,4400.0,52.7126,52.7126,52.6536,52.6705,4400.0
2014-01-06 11:25:00,62.43,62.51,62.42,62.49,8000.0,52.6536,52.7211,52.6452,52.7042,8000.0
2014-01-06 11:30:00,62.48,62.56,62.48,62.55,5800.0,52.6958,52.7632,52.6958,52.7548,5800.0
2014-01-06 11:35:00,62.55,62.65,62.54,62.65,28800.0,52.7548,52.8391,52.7464,52.8391,28800.0
2014-01-06 11:40:00,62.67,62.67,62.6,62.67,4600.0,52.856,52.856,52.797,52.856,4600.0
2014-01-06 11:45:00,62.67,62.71,62.65,62.7,4600.0,52.856,52.8897,52.8391,52.8813,4600.0
2014-01-06 11:50:00,62.68,62.8,62.65,62.74,26300.0,52.8644,52.9656,52.8391,52.915,26300.0
2014-01-06 11:55:00,62.78,62.78,62.66,62.71,83600.0,52.9488,52.9488,52.8476,52.8897,83600.0
2014-01-06 12:00:00,62.7,62.74,62.67,62.72,4900.0,52.8813,52.915,52.856,52.8982,4900.0
2014-01-06 12:05:00,62.74,62.8,62.72,62.79,4200.0,52.915,52.9656,52.8982,52.9572,4200.0
2014-01-06 12:10:00,62.8,62.83,62.71,62.82,10500.0,52.9656,52.9909,52.8897,52.9825,10500.0
2014-01-06 12:15:00,62.81,62.85,62.69,62.76,14300.0,52.9741,53.0078,52.8729,52.9319,14300.0
2014-01-06 12:20:00,62.69,62.76,62.68,62.75,9100.0,52.8729,52.9319,52.8644,52.9235,9100.0
2014-01-06 12:25:00,62.76,62.76,62.6,62.6,8400.0,52.9319,52.9319,52.797,52.797,8400.0
2014-01-06 12:30:00,62.6,62.73,62.53,62.73,10300.0,52.797,52.9066,52.7379,52.9066,10300.0
2014-01-06 12:35:00,62.71,62.77,62.65,62.77,12600.0,52.8897,52.9403,52.8391,52.9403,12600.0
2014-01-06 12:40:00,62.78,62.9,62.75,62.9,11800.0,52.9488,53.05,52.9235,53.05,11800.0
2014-01-06 12:45:00,62.87,62.93,62.85,62.93,8400.0,53.0247,53.0753,53.0078,53.0753,8400.0
2014-01-06 12:50:00,62.93,63.04,62.9,63.04,4800.0,53.0753,53.1681,53.05,53.1681,4800.0
2014-01-06 12:55:00,63.04,63.1,63.03,63.04,8400.0,53.1681,53.2187,53.1596,53.1681,8400.0
2014-01-06 13:00:00,63.04,63.06,63.0,63.04,4900.0,53.1681,53.1849,53.1343,53.1681,4900.0
2014-01-06 13:05:00,63.03,63.03,62.93,62.93,5300.0,53.1596,53.1596,53.0753,53.0753,5300.0
2014-01-06 13:10:00,62.93,63.04,62.93,63.02,8200.0,53.0753,53.1681,53.0753,53.1512,8200.0
2014-01-06 13:15:00,63.04,63.11,63.03,63.11,5300.0,53.1681,53.2271,53.1596,53.2271,5300.0
2014-01-06 13:20:00,63.15,63.15,62.98,63.0,8700.0,53.2608,53.2608,53.1175,53.1343,8700.0
2014-01-06 13:25:00,63.0,63.0,62.94,62.98,4800.0,53.1343,53.1343,53.0837,53.1175,4800.0
2014-01-06 13:30:00,62.94,62.95,62.86,62.89,6400.0,53.0837,53.0922,53.0162,53.0416,6400.0
2014-01-06 13:35:00,62.89,62.89,62.81,62.84,5700.0,53.0416,53.0416,52.9741,52.9994,5700.0
2014-01-06 13:40:00,62.86,62.94,62.86,62.92,7900.0,53.0162,53.0837,53.0162,53.0669,7900.0
2014-01-06 13:45:00,62.91,62.92,62.88,62.9,3600.0,53.0584,53.0669,53.0331,53.05,3600.0
2014-01-06 13:50:00,62.88,63.1,62.88,63.07,14400.0,53.0331,53.2187,53.0331,53.1934,14400.0
2014-01-06 13:55:00,63.09,63.14,63.07,63.14,3700.0,53.2102,53.2524,53.1934,53.2524,3700.0
2014-01-06 14:00:00,63.14,63.14,63.0,63.03,6100.0,53.2524,53.2524,53.1343,53.1596,6100.0
2014-01-06 14:05:00,63.04,63.05,62.91,62.96,7100.0,53.1681,53.1765,53.0584,53.1006,7100.0
2014-01-06 14:10:00,62.98,63.02,62.98,63.0,3800.0,53.1175,53.1512,53.1175,53.1343,3800.0
2014-01-06 14:15:00,62.99,62.99,62.88,62.9,6100.0,53.1259,53.1259,53.0331,53.05,6100.0
2014-01-06 14:20:00,62.91,62.98,62.88,62.98,6100.0,53.0584,53.1175,53.0331,53.1175,6100.0
2014-01-06 14:25:00,62.95,62.97,62.87,62.87,3700.0,53.0922,53.109,53.0247,53.0247,3700.0
2014-01-06 14:30:00,62.86,62.91,62.86,62.9,5300.0,53.0162,53.0584,53.0162,53.05,5300.0
2014-01-06 14:35:00,62.91,62.91,62.87,62.87,3700.0,53.0584,53.0584,53.0247,53.0247,3700.0
2014-01-06 14:40:00,62.89,62.9,62.87,62.87,5800.0,53.0416,53.05,53.0247,53.0247,5800.0
2014-01-06 14:45:00,62.87,62.9,62.86,62.9,7300.0,53.0247,53.05,53.0162,53.05,7300.0
2014-01-06 14:50:00,62.91,63.0,62.91,63.0,6300.0,53.0584,53.1343,53.0584,53.1343,6300.0
2014-01-06 14:55:00,62.98,63.05,62.98,63.02,6900.0,53.1175,53.1765,53.1175,53.1512,6900.0
2014-01-06 15:00:00,63.02,63.1,63.01,63.08,8400.0,53.1512,53.2187,53.1428,53.2018,8400.0
2014-01-06 15:05:00,63.08,63.14,63.06,63.13,13600.0,53.2018,53.2524,53.1849,53.244,13600.0
2014-01-06 15:10:00,63.14,63.14,63.08,63.08,5400.0,53.2524,53.2524,53.2018,53.2018,5400.0
2014-01-06 15:15:00,63.08,63.12,63.07,63.1,6500.0,53.2018,53.2355,53.1934,53.2187,6500.0
2014-01-06 15:20:00,63.11,63.11,62.97,62.97,8700.0,53.2271,53.2271,53.109,53.109,8700.0
2014-01-06 15:25:00,62.98,63.01,62.95,62.95,12900.0,53.1175,53.1428,53.0922,53.0922,12900.0
2014-01-06 15:30:00,62.94,63.04,62.94,63.04,19000.0,53.0837,53.1681,53.0837,53.1681,19000.0
2014-01-06 15:35:00,63.04,63.16,63.04,63.16,29500.0,53.1681,53.2693,53.1681,53.2693,29500.0
2014-01-06 15:40:00,63.16,63.17,63.12,63.13,28100.0,53.2693,53.2777,53.2355,53.244,28100.0
2014-01-06 15:45:00,63.14,63.19,63.11,63.14,24800.0,53.2524,53.2946,53.2271,53.2524,24800.0
2014-01-06 15:50:00,63.15,63.17,63.08,63.08,14300.0,53.2608,53.2777,53.2018,53.2018,14300.0
2014-01-06 15:55:00,63.08,63.14,63.08,63.1,44000.0,53.2018,53.2524,53.2018,53.2187,44000.0
2014-01-07 09:30:00,63.53,63.53,62.9,63.25,19400.0,53.5813,53.5813,53.05,53.3452,19400.0
2014-01-07 09:35:00,63.31,63.37,63.15,63.34,8600.0,53.3958,53.4464,53.2608,53.4211,8600.0
2014-01-07 09:40:00,63.39,63.39,63.1,63.15,5700.0,53.4633,53.4633,53.2187,53.2608,5700.0
2014-01-07 09:45:00,63.15,63.31,63.15,63.21,6600.0,53.2608,53.3958,53.2608,53.3114,6600.0
2014-01-07 09:50:00,63.25,63.44,63.23,63.44,6900.0,53.3452,53.5054,53.3283,53.5054,6900.0
2014-01-07 09:55:00,63.43,63.48,63.38,63.44,11100.0,53.497,53.5392,53.4548,53.5054,11100.0
2014-01-07 10:00:00,63.43,63.5,63.43,63.47,15100.0,53.497,53.556,53.497,53.5307,15100.0
2014-01-07 10:05:00,63.48,63.6,63.48,63.57,5500.0,53.5392,53.6404,53.5392,53.6151,5500.0
2014-01-07 10:10:00,63.58,63.61,63.56,63.57,21200.0,53.6235,53.6488,53.6066,53.6151,21200.0
2014-01-07 10:15:00,63.59,63.65,63.59,63.64,4900.0,53.6319,53.6825,53.6319,53.6741,4900.0
2014-01-07 10:20:00,63.61,63.77,63.6,63.77,7700.0,53.6488,53.7837,53.6404,53.7837,7700.0
2014-01-07 10:25:00,63.76,63.8,63.71,63.71,2200.0,53.7753,53.809,53.7331,53.7331,2200.0
2014-01-07 10:30:00,63.71,63.92,63.71,63.9,12000.0,53.7331,53.9103,53.7331,53.8934,12000.0
2014-01-07 10:35:00,63.85,63.94,63.85,63.93,5500.0,53.8512,53.9271,53.8512,53.9187,5500.0
2014-01-07 10:40:00,63.93,63.94,63.91,63.93,7100.0,53.9187,53.9271,53.9018,53.9187,7100.0
2014-01-07 10:45:00,63.92,63.95,63.9,63.93,7100.0,53.9103,53.9356,53.8934,53.9187,7100.0
2014-01-07 10:50:00,63.94,63.96,63.86,63.86,10000.0,53.9271,53.944,53.8597,53.8597,10000.0
2014-01-07 10:55:00,63.86,63.86,63.76,63.82,14600.0,53.8597,53.8597,53.7753,53.8259,14600.0
2014-01-07 11:00:00,63.85,63.94,63.79,63.9,14700.0,53.8512,53.9271,53.8006,53.8934,14700.0
2014-01-07 11:05:00,63.89,63.94,63.89,63.9,4000.0,53.885,53.9271,53.885,53.8934,4000.0
2014-01-07 11:10:00,63.88,63.88,63.8,63.8,2400.0,53.8765,53.8765,53.809,53.809,2400.0
2014-01-07 11:15:00,63.82,63.82,63.66,63.67,8400.0,53.8259,53.8259,53.691,53.6994,8400.0
2014-01-07 11:20:00,63.66,63.66,63.57,63.57,7800.0,53.691,53.691,53.6151,53.6151,7800.0
2014-01-07 11:25:00,63.56,63.56,63.43,63.43,9000.0,53.6066,53.6066,53.497,53.497,9000.0
2014-01-07 11:30:00,63.44,63.51,63.44,63.51,11200.0,53.5054,53.5645,53.5054,53.5645,11200.0
2014-01-07 11:35:00,63.5,63.53,63.45,63.45,5200.0,53.556,53.5813,53.5139,53.5139,5200.0
2014-01-07 11:40:00,63.5,63.5,63.4,63.45,9800.0,53.556,53.556,53.4717,53.5139,9800.0
2014-01-07 11:45:00,63.45,63.47,63.41,63.41,4700.0,53.5139,53.5307,53.4801,53.4801,4700.0
2014-01-07 11:50:00,63.39,63.4,63.35,63.35,9700.0,53.4633,53.4717,53.4295,53.4295,9700.0
2014-01-07 11:55:00,63.37,63.37,63.3,63.3,1900.0,53.4464,53.4464,53.3873,53.3873,1900.0
2014-01-07 12:00:00,63.27,63.39,63.25,63.37,8700.0,53.362,53.4633,53.3452,53.4464,8700.0
2014-01-07 12:05:00,63.37,63.39,63.31,63.31,4600.0,53.4464,53.4633,53.3958,53.3958,4600.0
2014-01-07 12:10:00,63.28,63.29,63.23,63.23,4700.0,53.3705,53.3789,53.3283,53.3283,4700.0
2014-01-07 12:15:00,63.24,63.24,63.16,63.23,3300.0,53.3367,53.3367,53.2693,53.3283,3300.0
2014-01-07 12:20:00,63.24,63.3,63.22,63.3,5800.0,53.3367,53.3873,53.3199,53.3873,5800.0
2014-01-07 12:25:00,63.28,63.29,63.22,63.29,17600.0,53.3705,53.3789,53.3199,53.3789,17600.0
2014-01-07 12:30:00,63.32,63.5,63.32,63.46,24100.0,53.4042,53.556,53.4042,53.5223,24100.0
2014-01-07 12:35:00,63.45,63.45,63.44,63.44,800.0,53.5139,53.5139,53.5054,53.5054,800.0
2014-01-07 12:40:00,63.43,63.43,63.33,63.36,6400.0,53.497,53.497,53.4126,53.4379,6400.0
2014-01-07 12:45:00,63.35,63.37,63.34,63.34,2300.0,53.4295,53.4464,53.4211,53.4211,2300.0
2014-01-07 12:50:00,63.36,63.39,63.35,63.39,6900.0,53.4379,53.4633,53.4295,53.4633,6900.0
2014-01-07 12:55:00,63.41,63.41,63.36,63.36,2400.0,53.4801,53.4801,53.4379,53.4379,2400.0
2014-01-07 13:00:00,63.37,63.37,63.31,63.33,3300.0,53.4464,53.4464,53.3958,53.4126,3300.0
2014-01-07 13:05:00,63.33,63.44,63.32,63.44,6400.0,53.4126,53.5054,53.4042,53.5054,6400.0
2014-01-07 13:10:00,63.42,63.47,63.39,63.39,19000.0,53.4886,53.5307,53.4633,53.4633,19000.0
2014-01-07 13:15:00,63.39,63.39,63.37,63.38,400.0,53.4633,53.4633,53.4464,53.4548,400.0
2014-01-07 13:20:00,63.34,63.36,63.3,63.3,4200.0,53.4211,53.4379,53.3873,53.3873,4200.0
2014-01-07 13:25:00,63.3,63.35,63.27,63.33,2700.0,53.3873,53.4295,53.362,53.4126,2700.0
2014-01-07 13:30:00,63.35,63.4,63.35,63.38,1700.0,53.4295,53.4717,53.4295,53.4548,1700.0
2014-01-07 13:35:00,63.4,63.44,63.39,63.43,2900.0,53.4717,53.5054,53.4633,53.497,2900.0
2014-01-07 13:40:00,63.41,63.43,63.4,63.4,3200.0,53.4801,53.497,53.4717,53.4717,3200.0
2014-01-07 13:45:00,63.4,63.42,63.4,63.42,3400.0,53.4717,53.4886,53.4717,53.4886,3400.0
2014-01-07 13:50:00,63.42,63.42,63.29,63.29,5400.0,53.4886,53.4886,53.3789,53.3789,5400.0
2014-01-07 13:55:00,63.33,63.36,63.29,63.36,4400.0,53.4126,53.4379,53.3789,53.4379,4400.0
2014-01-07 14:00:00,63.35,63.36,63.25,63.25,4900.0,53.4295,53.4379,53.3452,53.3452,4900.0
2014-01-07 14:05:00,63.27,63.3,63.19,63.19,6000.0,53.362,53.3873,53.2946,53.2946,6000.0
2014-01-07 14:10:00,63.22,63.23,63.2,63.22,5800.0,53.3199,53.3283,53.303,53.3199,5800.0
2014-01-07 14:15:00,63.23,63.23,63.16,63.16,4800.0,53.3283,53.3283,53.2693,53.2693,4800.0
2014-01-07 14:20:00,63.16,63.22,63.16,63.21,5300.0,53.2693,53.3199,53.2693,53.3114,5300.0
2014-01-07 14:25:00,63.21,63.27,63.21,63.24,8600.0,53.3114,53.362,53.3114,53.3367,8600.0
2014-01-07 14:30:00,63.26,63.3,63.26,63.28,5600.0,53.3536,53.3873,53.3536,53.3705,5600.0
2014-01-07 14:35:00,63.27,63.31,63.22,63.31,9000.0,53.362,53.3958,53.3199,53.3958,9000.0
2014-01-07 14:40:00,63.3,63.32,63.28,63.32,6800.0,53.3873,53.4042,53.3705,53.4042,6800.0
2014-01-07 14:45:00,63.32,63.39,63.32,63.39,11000.0,53.4042,53.4633,53.4042,53.4633,11000.0
2014-01-07 14:50:00,63.39,63.53,63.39,63.53,13500.0,53.4633,53.5813,53.4633,53.5813,13500.0
2014-01-07 14:55:00,63.5,63.55,63.5,63.5,7000.0,53.556,53.5982,53.556,53.556,7000.0
2014-01-07 15:00:00,63.52,63.54,63.46,63.51,10500.0,53.5729,53.5898,53.5223,53.5645,10500.0
2014-01-07 15:05:00,63.5,63.53,63.46,63.53,8400.0,53.556,53.5813,53.5223,53.5813,8400.0
2014-01-07 15:10:00,63.53,63.55,63.5,63.52,7300.0,53.5813,53.5982,53.556,53.5729,7300.0
2014-01-07 15:15:00,63.53,63.55,63.53,63.55,9700.0,53.5813,53.5982,53.5813,53.5982,9700.0
2014-01-07 15:20:00,63.55,63.55,63.47,63.53,11500.0,53.5982,53.5982,53.5307,53.5813,11500.0
2014-01-07 15:25:00,63.54,63.6,63.53,63.56,15000.0,53.5898,53.6404,53.5813,53.6066,15000.0
2014-01-07 15:30:00,63.56,63.61,63.55,63.55,15100.0,53.6066,53.6488,53.5982,53.5982,15100.0
2014-01-07 15:35:00,63.55,63.56,63.46,63.47,14500.0,53.5982,53.6066,53.5223,53.5307,14500.0
2014-01-07 15:40:00,63.47,63.53,63.47,63.5,17000.0,53.5307,53.5813,53.5307,53.556,17000.0
2014-01-07 15:45:00,63.5,63.53,63.5,63.51,16600.0,53.556,53.5813,53.556,53.5645,16600.0
2014-01-07 15:50:00,63.52,63.58,63.51,63.51,25000.0,53.5729,53.6235,53.5645,53.5645,25000.0
2014-01-07 15:55:00,63.51,63.6,63.51,63.52,75600.0,53.5645,53.6404,53.5645,53.5729,75600.0
2014-01-08 09:30:00,63.6,64.9,63.6,64.62,98800.0,53.6404,54.7368,53.6404,54.5006,98800.0
2014-01-08 09:35:00,64.59,64.67,64.16,64.47,19500.0,54.4753,54.5428,54.1127,54.3741,19500.0
2014-01-08 09:40:00,64.5,64.51,64.05,64.12,17500.0,54.3994,54.4079,54.0199,54.0789,17500.0
2014-01-08 09:45:00,64.12,64.36,64.09,64.25,40200.0,54.0789,54.2814,54.0536,54.1886,40200.0
2014-01-08 09:50:00,64.22,64.44,64.16,64.37,31700.0,54.1633,54.3488,54.1127,54.2898,31700.0
2014-01-08 09:55:00,64.4,64.48,64.23,64.42,22600.0,54.3151,54.3826,54.1717,54.332,22600.0
2014-01-08 10:00:00,64.37,64.65,64.31,64.53,17000.0,54.2898,54.5259,54.2392,54.4247,17000.0
2014-01-08 10:05:00,64.55,64.62,64.5,64.62,6600.0,54.4416,54.5006,54.3994,54.5006,6600.0
2014-01-08 10:10:00,64.57,64.63,64.3,64.35,12000.0,54.4585,54.5091,54.2307,54.2729,12000.0
2014-01-08 10:15:00,64.35,64.58,64.33,64.52,8500.0,54.2729,54.4669,54.256,54.4163,8500.0
2014-01-08 10:20:00,64.56,64.61,64.45,64.49,11500.0,54.45,54.4922,54.3573,54.391,11500.0
2014-01-08 10:25:00,64.5,64.67,64.5,64.62,13900.0,54.3994,54.5428,54.3994,54.5006,13900.0
2014-01-08 10:30:00,64.61,64.65,64.59,64.6,10000.0,54.4922,54.5259,54.4753,54.4838,10000.0
2014-01-08 10:35:00,64.55,64.56,64.45,64.46,7300.0,54.4416,54.45,54.3573,54.3657,7300.0
2014-01-08 10:40:00,64.44,64.44,64.3,64.3,10700.0,54.3488,54.3488,54.2307,54.2307,10700.0
2014-01-08 10:45:00,64.33,64.38,64.28,64.3,11500.0,54.256,54.2982,54.2139,54.2307,11500.0
2014-01-08 10:50:00,64.25,64.39,64.25,64.33,10000.0,54.1886,54.3067,54.1886,54.256,10000.0
2014-01-08 10:55:00,64.36,64.41,64.3,64.39,9900.0,54.2814,54.3235,54.2307,54.3067,9900.0
2014-01-08 11:00:00,64.39,64.47,64.39,64.41,5900.0,54.3067,54.3741,54.3067,54.3235,5900.0
2014-01-08 11:05:00,64.41,64.43,64.3,64.31,6300.0,54.3235,54.3404,54.2307,54.2392,6300.0
2014-01-08 11:10:00,64.32,64.39,64.31,64.33,8700.0,54.2476,54.3067,54.2392,54.256,8700.0
2014-01-08 11:15:00,64.35,64.43,64.32,64.32,8900.0,54.2729,54.3404,54.2476,54.2476,8900.0
2014-01-08 11:20:00,64.31,64.42,64.28,64.4,11200.0,54.2392,54.332,54.2139,54.3151,11200.0
2014-01-08 11:25:00,64.39,64.43,64.34,64.41,8800.0,54.3067,54.3404,54.2645,54.3235,8800.0
2014-01-08 11:30:00,64.4,64.45,64.37,64.45,7900.0,54.3151,54.3573,54.2898,54.3573,7900.0
2014-01-08 11:35:00,64.43,64.43,64.36,64.4,34700.0,54.3404,54.3404,54.2814,54.3151,34700.0
2014-01-08 11:40:00,64.4,64.56,64.34,64.53,32200.0,54.3151,54.45,54.2645,54.4247,32200.0
2014-01-08 11:45:00,64.52,64.6,64.49,64.58,6600.0,54.4163,54.4838,54.391,54.4669,6600.0
2014-01-08 11:50:00,64.59,64.69,64.59,64.69,6000.0,54.4753,54.5597,54.4753,54.5597,6000.0
2014-01-08 11:55:00,64.66,64.68,64.58,64.58,6300.0,54.5344,54.5512,54.4669,54.4669,6300.0
2014-01-08 12:00:00,64.59,64.64,64.54,64.58,7700.0,54.4753,54.5175,54.4332,54.4669,7700.0
2014-01-08 12:05:00,64.58,64.69,64.58,64.67,7300.0,54.4669,54.5597,54.4669,54.5428,7300.0
2014-01-08 12:10:00,64.65,64.67,64.56,64.59,5300.0,54.5259,54.5428,54.45,54.4753,5300.0
2014-01-08 12:15:00,64.59,64.6,64.55,64.57,5900.0,54.4753,54.4838,54.4416,54.4585,5900.0
2014-01-08 12:20:00,64.57,64.58,64.48,64.48,4800.0,54.4585,54.4669,54.3826,54.3826,4800.0
2014-01-08 12:25:00,64.48,64.54,64.47,64.53,10400.0,54.3826,54.4332,54.3741,54.4247,10400.0
2014-01-08 12:30:00,64.51,64.52,64.46,64.49,8000.0,54.4079,54.4163,54.3657,54.391,8000.0
2014-01-08 12:35:00,64.5,64.5,64.45,64.45,4900.0,54.3994,54.3994,54.3573,54.3573,4900.0
2014-01-08 12:40:00,64.45,64.48,64.45,64.45,6700.0,54.3573,54.3826,54.3573,54.3573,6700.0
2014-01-08 12:45:00,64.43,64.43,64.36,64.38,5400.0,54.3404,54.3404,54.2814,54.2982,5400.0
2014-01-08 12:50:00,64.38,64.38,64.31,64.33,3800.0,54.2982,54.2982,54.2392,54.256,3800.0
2014-01-08 12:55:00,64.32,64.32,64.2,64.22,5400.0,54.2476,54.2476,54.1464,54.1633,5400.0
2014-01-08 13:00:00,64.25,64.29,64.25,64.29,3900.0,54.1886,54.2223,54.1886,54.2223,3900.0
2014-01-08 13:05:00,64.29,64.43,64.29,64.41,3700.0,54.2223,54.3404,54.2223,54.3235,3700.0
2014-01-08 13:10:00,64.42,64.51,64.42,64.5,5000.0,54.332,54.4079,54.332,54.3994,5000.0
2014-01-08 13:15:00,64.5,64.5,64.41,64.42,4200.0,54.3994,54.3994,54.3235,54.332,4200.0
2014-01-08 13:20:00,64.43,64.43,64.35,64.4,4200.0,54.3404,54.3404,54.2729,54.3151,4200.0
2014-01-08 13:25:00,64.41,64.48,64.39,64.48,7000.0,54.3235,54.3826,54.3067,54.3826,7000.0
2014-01-08 13:30:00,64.47,64.47,64.41,64.45,3500.0,54.3741,54.3741,54.3235,54.3573,3500.0
2014-01-08 13:35:00,64.45,64.45,64.42,64.43,2100.0,54.3573,54.3573,54.332,54.3404,2100.0
2014-01-08 13:40:00,64.43,64.51,64.43,64.49,6400.0,54.3404,54.4079,54.3404,54.391,6400.0
2014-01-08 13:45:00,64.5,64.5,64.42,64.44,4400.0,54.3994,54.3994,54.332,54.3488,4400.0
2014-01-08 13:50:00,64.47,64.51,64.44,64.48,6100.0,54.3741,54.4079,54.3488,54.3826,6100.0
2014-01-08 13:55:00,64.47,64.48,64.37,64.41,6400.0,54.3741,54.3826,54.2898,54.3235,6400.0
2014-01-08 14:00:00,64.38,64.66,64.36,64.56,36700.0,54.2982,54.5344,54.2814,54.45,36700.0
2014-01-08 14:05:00,64.59,64.6,64.46,64.48,15500.0,54.4753,54.4838,54.3657,54.3826,15500.0
2014-01-08 14:10:00,64.48,64.61,64.48,64.6,6800.0,54.3826,54.4922,54.3826,54.4838,6800.0
2014-01-08 14:15:00,64.58,64.69,64.51,64.63,11800.0,54.4669,54.5597,54.4079,54.5091,11800.0
2014-01-08 14:20:00,64.63,64.69,64.6,64.61,6300.0,54.5091,54.5597,54.4838,54.4922,6300.0
2014-01-08 14:25:00,64.62,64.67,64.57,64.6,7500.0,54.5006,54.5428,54.4585,54.4838,7500.0
2014-01-08 14:30:00,64.59,64.61,64.53,64.56,8100.0,54.4753,54.4922,54.4247,54.45,8100.0
2014-01-08 14:35:00,64.56,64.57,64.5,64.56,11400.0,54.45,54.4585,54.3994,54.45,11400.0
2014-01-08 14:40:00,64.56,64.65,64.55,64.64,18300.0,54.45,54.5259,54.4416,54.5175,18300.0
2014-01-08 14:45:00,64.62,64.71,64.62,64.66,8600.0,54.5006,54.5765,54.5006,54.5344,8600.0
2014-01-08 14:50:00,64.66,64.7,64.66,64.67,53600.0,54.5344,54.5681,54.5344,54.5428,53600.0
2014-01-08 14:55:00,64.67,64.75,64.67,64.72,14600.0,54.5428,54.6103,54.5428,54.585,14600.0
2014-01-08 15:00:00,64.72,64.72,64.61,64.63,8400.0,54.585,54.585,54.4922,54.5091,8400.0
2014-01-08 15:05:00,64.63,64.67,64.63,64.67,12700.0,54.5091,54.5428,54.5091,54.5428,12700.0
2014-01-08 15:10:00,64.66,64.66,64.64,64.64,12100.0,54.5344,54.5344,54.5175,54.5175,12100.0
2014-01-08 15:15:00,64.64,64.66,64.62,64.65,10600.0,54.5175,54.5344,54.5006,54.5259,10600.0
2014-01-08 15:20:00,64.65,64.67,64.59,64.61,21900.0,54.5259,54.5428,54.4753,54.4922,21900.0
2014-01-08 15:25:00,64.58,64.63,64.55,64.6,23800.0,54.4669,54.5091,54.4416,54.4838,23800.0
2014-01-08 15:30:00,64.59,64.62,64.55,64.58,13200.0,54.4753,54.5006,54.4416,54.4669,13200.0
2014-01-08 15:35:00,64.56,64.62,64.56,64.58,26900.0,54.45,54.5006,54.45,54.4669,26900.0
2014-01-08 15:40:00,64.58,64.75,64.56,64.74,46500.0,54.4669,54.6103,54.45,54.6018,46500.0
2014-01-08 15:45:00,64.74,64.83,64.69,64.83,32200.0,54.6018,54.6778,54.5597,54.6778,32200.0
2014-01-08 15:50:00,64.83,64.88,64.8,64.86,35400.0,54.6778,54.7199,54.6524,54.7031,35400.0
2014-01-08 15:55:00,64.86,64.9,64.82,64.88,73500.0,54.7031,54.7368,54.6693,54.7199,73500.0
2014-01-09 09:30:00,65.55,66.38,65.55,66.08,77500.0,55.285,55.985,55.285,55.732,77500.0
2014-01-09 09:35:00,65.96,66.28,65.96,66.24,30200.0,55.6308,55.9007,55.6308,55.8669,30200.0
2014-01-09 09:40:00,66.26,66.32,66.01,66.29,21000.0,55.8838,55.9344,55.673,55.9091,21000.0
2014-01-09 09:45:00,66.23,66.28,66.07,66.16,24300.0,55.8585,55.9007,55.7236,55.7995,24300.0
2014-01-09 09:50:00,66.08,66.14,65.95,65.98,39300.0,55.732,55.7826,55.6224,55.6477,39300.0
2014-01-09 09:55:00,65.96,66.0,65.88,65.9,22300.0,55.6308,55.6645,55.5633,55.5802,22300.0
2014-01-09 10:00:00,65.9,66.06,65.84,65.88,55400.0,55.5802,55.7151,55.5296,55.5633,55400.0
2014-01-09 10:05:00,65.87,66.04,65.85,65.99,59900.0,55.5549,55.6983,55.538,55.6561,59900.0
2014-01-09 10:10:00,66.0,66.02,65.95,66.0,59800.0,55.6645,55.6814,55.6224,55.6645,59800.0
2014-01-09 10:15:00,66.0,66.03,65.92,66.0,41200.0,55.6645,55.6898,55.5971,55.6645,41200.0
2014-01-09 10:20:00,66.0,66.03,65.91,65.95,13400.0,55.6645,55.6898,55.5886,55.6224,13400.0
2014-01-09 10:25:00,65.94,65.96,65.81,65.82,22600.0,55.6139,55.6308,55.5043,55.5127,22600.0
2014-01-09 10:30:00,65.79,66.02,65.76,66.0,28900.0,55.4874,55.6814,55.4621,55.6645,28900.0
2014-01-09 10:35:00,65.99,65.99,65.71,65.72,35400.0,55.6561,55.6561,55.4199,55.4284,35400.0
2014-01-09 10:40:00,65.72,65.72,65.54,65.54,7500.0,55.4284,55.4284,55.2766,55.2766,7500.0
2014-01-09 10:45:00,65.54,65.61,65.52,65.53,7900.0,55.2766,55.3356,55.2597,55.2681,7900.0
2014-01-09 10:50:00,65.51,65.51,65.36,65.38,8600.0,55.2513,55.2513,55.1248,55.1416,8600.0
2014-01-09 10:55:00,65.35,65.36,65.23,65.26,18600.0,55.1163,55.1248,55.0151,55.0404,18600.0
2014-01-09 11:00:00,65.28,65.32,65.23,65.26,16200.0,55.0573,55.091,55.0151,55.0404,16200.0
2014-01-09 11:05:00,65.25,65.27,65.17,65.22,10400.0,55.032,55.0488,54.9645,55.0067,10400.0
2014-01-09 11:10:00,65.18,65.32,65.16,65.29,11900.0,54.9729,55.091,54.9561,55.0657,11900.0
2014-01-09 11:15:00,65.29,65.34,65.23,65.31,4200.0,55.0657,55.1079,55.0151,55.0826,4200.0
2014-01-09 11:20:00,65.31,65.33,65.27,65.33,7900.0,55.0826,55.0995,55.0488,55.0995,7900.0
2014-01-09 11:25:00,65.34,65.35,65.26,65.31,5900.0,55.1079,55.1163,55.0404,55.0826,5900.0
2014-01-09 11:30:00,65.33,65.33,65.29,65.31,3400.0,55.0995,55.0995,55.0657,55.0826,3400.0
2014-01-09 11:35:00,65.3,65.39,65.3,65.38,9700.0,55.0741,55.1501,55.0741,55.1416,9700.0
2014-01-09 11:40:00,65.36,65.37,65.26,65.3,3500.0,55.1248,55.1332,55.0404,55.0741,3500.0
2014-01-09 11:45:00,65.28,65.31,65.25,65.27,4200.0,55.0573,55.0826,55.032,55.0488,4200.0
2014-01-09 11:50:00,65.29,65.31,65.18,65.18,4700.0,55.0657,55.0826,54.9729,54.9729,4700.0
2014-01-09 11:55:00,65.19,65.22,65.1,65.17,9400.0,54.9814,55.0067,54.9055,54.9645,9400.0
2014-01-09 12:00:00,65.17,65.17,65.03,65.03,4300.0,54.9645,54.9645,54.8464,54.8464,4300.0
2014-01-09 12:05:00,65.08,65.08,65.0,65.05,6900.0,54.8886,54.8886,54.8211,54.8633,6900.0
2014-01-09 12:10:00,65.03,65.08,65.03,65.08,1900.0,54.8464,54.8886,54.8464,54.8886,1900.0
2014-01-09 12:15:00,65.07,65.07,65.04,65.06,900.0,54.8802,54.8802,54.8549,54.8717,900.0
2014-01-09 12:20:00,65.05,65.13,65.02,65.13,5300.0,54.8633,54.9308,54.838,54.9308,5300.0
2014-01-09 12:25:00,65.13,65.22,65.13,65.16,5400.0,54.9308,55.0067,54.9308,54.9561,5400.0
2014-01-09 12:30:00,65.15,65.25,65.15,65.24,4900.0,54.9476,55.032,54.9476,55.0235,4900.0
2014-01-09 12:35:00,65.25,65.31,65.21,65.25,7900.0,55.032,55.0826,54.9982,55.032,7900.0
2014-01-09 12:40:00,65.23,65.25,65.22,65.22,1500.0,55.0151,55.032,55.0067,55.0067,1500.0
2014-01-09 12:45:00,65.25,65.26,65.2,65.25,3300.0,55.032,55.0404,54.9898,55.032,3300.0
2014-01-09 12:50:00,65.22,65.23,65.14,65.17,3800.0,55.0067,55.0151,54.9392,54.9645,3800.0
2014-01-09 12:55:00,65.14,65.15,65.09,65.09,3800.0,54.9392,54.9476,54.897,54.897,3800.0
2014-01-09 13:00:00,65.12,65.26,65.11,65.24,8500.0,54.9223,55.0404,54.9139,55.0235,8500.0
2014-01-09 13:05:00,65.24,65.38,65.23,65.36,9000.0,55.0235,55.1416,55.0151,55.1248,9000.0
2014-01-09 13:10:00,65.36,65.48,65.36,65.48,9000.0,55.1248,55.226,55.1248,55.226,9000.0
2014-01-09 13:15:00,65.48,65.48,65.34,65.34,7700.0,55.226,55.226,55.1079,55.1079,7700.0
2014-01-09 13:20:00,65.34,65.38,65.3,65.37,7800.0,55.1079,55.1416,55.0741,55.1332,7800.0
2014-01-09 13:25:00,65.37,65.43,65.36,65.43,3700.0,55.1332,55.1838,55.1248,55.1838,3700.0
2014-01-09 13:30:00,65.43,65.48,65.41,65.42,7700.0,55.1838,55.226,55.1669,55.1754,7700.0
2014-01-09 13:35:00,65.42,65.44,65.34,65.41,6200.0,55.1754,55.1922,55.1079,55.1669,6200.0
2014-01-09 13:40:00,65.41,65.48,65.41,65.48,3800.0,55.1669,55.226,55.1669,55.226,3800.0
2014-01-09 13:45:00,65.44,65.45,65.35,65.37,5800.0,55.1922,55.2007,55.1163,55.1332,5800.0
2014-01-09 13:50:00,65.37,65.44,65.36,65.4,6200.0,55.1332,55.1922,55.1248,55.1585,6200.0
2014-01-09 13:55:00,65.39,65.42,65.34,65.39,7600.0,55.1501,55.1754,55.1079,55.1501,7600.0
2014-01-09 14:00:00,65.38,65.39,65.31,65.31,3600.0,55.1416,55.1501,55.0826,55.0826,3600.0
2014-01-09 14:05:00,65.3,65.4,65.29,65.37,15300.0,55.0741,55.1585,55.0657,55.1332,15300.0
2014-01-09 14:10:00,65.38,65.39,65.36,65.36,4200.0,55.1416,55.1501,55.1248,55.1248,4200.0
2014-01-09 14:15:00,65.36,65.4,65.36,65.39,4700.0,55.1248,55.1585,55.1248,55.1501,4700.0
2014-01-09 14:20:00,65.39,65.44,65.35,65.4,6200.0,55.1501,55.1922,55.1163,55.1585,6200.0
2014-01-09 14:25:00,65.42,65.43,65.38,65.38,4400.0,55.1754,55.1838,55.1416,55.1416,4400.0
2014-01-09 14:30:00,65.36,65.36,65.32,65.32,5600.0,55.1248,55.1248,55.091,55.091,5600.0
2014-01-09 14:35:00,65.32,65.32,65.27,65.27,4100.0,55.091,55.091,55.0488,55.0488,4100.0
2014-01-09 14:40:00,65.27,65.34,65.27,65.32,8600.0,55.0488,55.1079,55.0488,55.091,8600.0
2014-01-09 14:45:00,65.35,65.43,65.35,65.43,7500.0,55.1163,55.1838,55.1163,55.1838,7500.0
2014-01-09 14:50:00,65.43,65.51,65.43,65.49,14700.0,55.1838,55.2513,55.1838,55.2344,14700.0
2014-01-09 14:55:00,65.47,65.49,65.46,65.48,3400.0,55.2175,55.2344,55.2091,55.226,3400.0
2014-01-09 15:00:00,65.47,65.48,65.38,65.39,5900.0,55.2175,55.226,55.1416,55.1501,5900.0
2014-01-09 15:05:00,65.38,65.42,65.36,65.38,11100.0,55.1416,55.1754,55.1248,55.1416,11100.0
2014-01-09 15:10:00,65.4,65.43,65.35,65.39,10500.0,55.1585,55.1838,55.1163,55.1501,10500.0
2014-01-09 15:15:00,65.39,65.46,65.39,65.46,11800.0,55.1501,55.2091,55.1501,55.2091,11800.0
2014-01-09 15:20:00,65.46,65.48,65.43,65.47,11900.0,55.2091,55.226,55.1838,55.2175,11900.0
2014-01-09 15:25:00,65.45,65.53,65.45,65.53,8500.0,55.2007,55.2681,55.2007,55.2681,8500.0
2014-01-09 15:30:00,65.52,65.56,65.52,65.54,11600.0,55.2597,55.2934,55.2597,55.2766,11600.0
2014-01-09 15:35:00,65.54,65.54,65.48,65.51,9400.0,55.2766,55.2766,55.226,55.2513,9400.0
2014-01-09 15:40:00,65.52,65.72,65.52,65.72,30600.0,55.2597,55.4284,55.2597,55.4284,30600.0
2014-01-09 15:45:00,65.73,65.84,65.66,65.84,35100.0,55.4368,55.5296,55.3778,55.5296,35100.0
2014-01-09 15:50:00,65.81,65.83,65.75,65.8,28500.0,55.5043,55.5212,55.4537,55.4959,28500.0
2014-01-09 15:55:00,65.79,65.86,65.78,65.85,32800.0,55.4874,55.5465,55.479,55.538,32800.0
2014-01-10 09:30:00,65.87,65.97,65.61,65.69,7700.0,55.5549,55.6392,55.3356,55.4031,7700.0
2014-01-10 09:35:00,65.64,65.64,65.63,65.63,200.0,55.3609,55.3609,55.3525,55.3525,200.0
2014-01-10 09:40:00,65.65,65.76,65.47,65.59,16400.0,55.3693,55.4621,55.2175,55.3187,16400.0
2014-01-10 09:45:00,65.56,65.56,65.42,65.53,16700.0,55.2934,55.2934,55.1754,55.2681,16700.0
2014-01-10 09:50:00,65.56,65.76,65.53,65.7,22300.0,55.2934,55.4621,55.2681,55.4115,22300.0
2014-01-10 09:55:00,65.7,65.87,65.52,65.52,44900.0,55.4115,55.5549,55.2597,55.2597,44900.0
2014-01-10 10:00:00,65.51,65.97,65.5,65.9,74500.0,55.2513,55.6392,55.2428,55.5802,74500.0
2014-01-10 10:05:00,65.87,65.87,65.74,65.77,7700.0,55.5549,55.5549,55.4452,55.4705,7700.0
2014-01-10 10:10:00,65.79,65.96,65.72,65.92,27300.0,55.4874,55.6308,55.4284,55.5971,27300.0
2014-01-10 10:15:00,65.91,65.93,65.8,65.87,23600.0,55.5886,55.6055,55.4959,55.5549,23600.0
2014-01-10 10:20:00,65.86,65.87,65.72,65.74,20700.0,55.5465,55.5549,55.4284,55.4452,20700.0
2014-01-10 10:25:00,65.72,65.75,65.66,65.72,16400.0,55.4284,55.4537,55.3778,55.4284,16400.0
2014-01-10 10:30:00,65.72,65.82,65.7,65.82,20200.0,55.4284,55.5127,55.4115,55.5127,20200.0
2014-01-10 10:35:00,65.81,66.0,65.81,65.95,23600.0,55.5043,55.6645,55.5043,55.6224,23600.0
2014-01-10 10:40:00,65.95,65.97,65.9,65.94,17500.0,55.6224,55.6392,55.5802,55.6139,17500.0
2014-01-10 10:45:00,65.97,66.03,65.94,65.96,4300.0,55.6392,55.6898,55.6139,55.6308,4300.0
2014-01-10 10:50:00,66.0,66.02,65.88,65.88,4700.0,55.6645,55.6814,55.5633,55.5633,4700.0
2014-01-10 10:55:00,65.86,65.89,65.78,65.86,6300.0,55.5465,55.5718,55.479,55.5465,6300.0
2014-01-10 11:00:00,65.88,65.91,65.84,65.91,5100.0,55.5633,55.5886,55.5296,55.5886,5100.0
2014-01-10 11:05:00,65.89,65.9,65.82,65.89,8800.0,55.5718,55.5802,55.5127,55.5718,8800.0
2014-01-10 11:10:00,65.9,65.94,65.88,65.91,4200.0,55.5802,55.6139,55.5633,55.5886,4200.0
2014-01-10 11:15:00,65.89,65.89,65.78,65.79,2800.0,55.5718,55.5718,55.479,55.4874,2800.0
2014-01-10 11:20:00,65.79,65.79,65.7,65.72,5200.0,55.4874,55.4874,55.4115,55.4284,5200.0
2014-01-10 11:25:00,65.76,65.79,65.7,65.78,3100.0,55.4621,55.4874,55.4115,55.479,3100.0
2014-01-10 11:30:00,65.77,65.77,65.65,65.65,2600.0,55.4705,55.4705,55.3693,55.3693,2600.0
2014-01-10 11:35:00,65.67,65.92,65.64,65.92,25200.0,55.3862,55.5971,55.3609,55.5971,25200.0
2014-01-10 11:40:00,65.91,65.91,65.82,65.82,29300.0,55.5886,55.5886,55.5127,55.5127,29300.0
2014-01-10 11:45:00,65.78,65.88,65.78,65.86,8400.0,55.479,55.5633,55.479,55.5465,8400.0
2014-01-10 11:50:00,65.84,65.84,65.72,65.74,6800.0,55.5296,55.5296,55.4284,55.4452,6800.0
2014-01-10 11:55:00,65.72,65.85,65.71,65.81,19500.0,55.4284,55.538,55.4199,55.5043,19500.0
2014-01-10 12:00:00,65.8,65.87,65.8,65.87,7500.0,55.4959,55.5549,55.4959,55.5549,7500.0
2014-01-10 12:05:00,65.86,65.99,65.85,65.96,4600.0,55.5465,55.6561,55.538,55.6308,4600.0
2014-01-10 12:10:00,65.92,65.92,65.86,65.89,3400.0,55.5971,55.5971,55.5465,55.5718,3400.0
2014-01-10 12:15:00,65.9,65.99,65.9,65.94,6000.0,55.5802,55.6561,55.5802,55.6139,6000.0
2014-01-10 12:20:00,65.95,65.99,65.94,65.95,5400.0,55.6224,55.6561,55.6139,55.6224,5400.0
2014-01-10 12:25:00,65.92,65.92,65.87,65.88,4500.0,55.5971,55.5971,55.5549,55.5633,4500.0
2014-01-10 12:30:00,65.88,65.9,65.85,65.9,5800.0,55.5633,55.5802,55.538,55.5802,5800.0
2014-01-10 12:35:00,65.88,65.97,65.88,65.95,3200.0,55.5633,55.6392,55.5633,55.6224,3200.0
2014-01-10 12:40:00,65.97,66.09,65.93,66.06,7300.0,55.6392,55.7404,55.6055,55.7151,7300.0
2014-01-10 12:45:00,66.08,66.11,66.01,66.02,18100.0,55.732,55.7573,55.673,55.6814,18100.0
2014-01-10 12:50:00,66.0,66.01,65.93,65.96,5400.0,55.6645,55.673,55.6055,55.6308,5400.0
2014-01-10 12:55:00,65.99,66.04,65.98,65.98,2900.0,55.6561,55.6983,55.6477,55.6477,2900.0
2014-01-10 13:00:00,65.96,65.97,65.91,65.92,4200.0,55.6308,55.6392,55.5886,55.5971,4200.0
2014-01-10 13:05:00,65.92,65.96,65.89,65.93,2400.0,55.5971,55.6308,55.5718,55.6055,2400.0
2014-01-10 13:10:00,65.95,65.97,65.95,65.96,1100.0,55.6224,55.6392,55.6224,55.6308,1100.0
2014-01-10 13:15:00,65.97,66.0,65.97,65.99,1200.0,55.6392,55.6645,55.6392,55.6561,1200.0
2014-01-10 13:20:00,66.03,66.09,66.02,66.02,3600.0,55.6898,55.7404,55.6814,55.6814,3600.0
2014-01-10 13:25:00,66.04,66.08,66.01,66.01,4100.0,55.6983,55.732,55.673,55.673,4100.0
2014-01-10 13:30:00,66.01,66.04,65.98,65.98,7200.0,55.673,55.6983,55.6477,55.6477,7200.0
2014-01-10 13:35:00,65.95,65.98,65.94,65.98,2500.0,55.6224,55.6477,55.6139,55.6477,2500.0
2014-01-10 13:40:00,65.99,66.01,65.94,65.97,3000.0,55.6561,55.673,55.6139,55.6392,3000.0
2014-01-10 13:45:00,65.96,65.96,65.88,65.89,2600.0,55.6308,55.6308,55.5633,55.5718,2600.0
2014-01-10 13:50:00,65.89,65.97,65.89,65.93,4500.0,55.5718,55.6392,55.5718,55.6055,4500.0
2014-01-10 13:55:00,65.9,65.9,65.83,65.87,4000.0,55.5802,55.5802,55.5212,55.5549,4000.0
2014-01-10 14:00:00,65.88,65.89,65.85,65.88,2500.0,55.5633,55.5718,55.538,55.5633,2500.0
2014-01-10 14:05:00,65.85,65.92,65.83,65.92,8000.0,55.538,55.5971,55.5212,55.5971,8000.0
2014-01-10 14:10:00,65.89,65.91,65.8,65.85,9100.0,55.5718,55.5886,55.4959,55.538,9100.0
2014-01-10 14:15:00,65.85,65.89,65.85,65.89,3500.0,55.538,55.5718,55.538,55.5718,3500.0
2014-01-10 14:20:00,65.87,65.94,65.86,65.94,25900.0,55.5549,55.6139,55.5465,55.6139,25900.0
2014-01-10 14:25:00,65.94,65.98,65.94,65.95,14900.0,55.6139,55.6477,55.6139,55.6224,14900.0
2014-01-10 14:30:00,65.95,66.02,65.92,66.01,9000.0,55.6224,55.6814,55.5971,55.673,9000.0
2014-01-10 14:35:00,66.02,66.06,65.99,66.0,20300.0,55.6814,55.7151,55.6561,55.6645,20300.0
2014-01-10 14:40:00,65.98,66.06,65.93,66.05,18400.0,55.6477,55.7151,55.6055,55.7067,18400.0
2014-01-10 14:45:00,66.04,66.06,66.04,66.05,4300.0,55.6983,55.7151,55.6983,55.7067,4300.0
2014-01-10 14:50:00,66.03,66.13,66.02,66.13,17300.0,55.6898,55.7742,55.6814,55.7742,17300.0
2014-01-10 14:55:00,66.12,66.14,66.04,66.09,16300.0,55.7657,55.7826,55.6983,55.7404,16300.0
2014-01-10 15:00:00,66.09,66.25,66.09,66.21,14000.0,55.7404,55.8754,55.7404,55.8416,14000.0
2014-01-10 15:05:00,66.21,66.26,66.21,66.22,26400.0,55.8416,55.8838,55.8416,55.8501,26400.0
2014-01-10 15:10:00,66.22,66.33,66.14,66.33,11200.0,55.8501,55.9429,55.7826,55.9429,11200.0
2014-01-10 15:15:00,66.3,66.31,66.26,66.28,16400.0,55.9176,55.926,55.8838,55.9007,16400.0
2014-01-10 15:20:00,66.27,66.33,66.25,66.27,8200.0,55.8922,55.9429,55.8754,55.8922,8200.0
2014-01-10 15:25:00,66.26,66.32,66.25,66.28,5400.0,55.8838,55.9344,55.8754,55.9007,5400.0
2014-01-10 15:30:00,66.29,66.41,66.29,66.37,10500.0,55.9091,56.0103,55.9091,55.9766,10500.0
2014-01-10 15:35:00,66.37,66.43,66.35,66.41,13400.0,55.9766,56.0272,55.9597,56.0103,13400.0
2014-01-10 15:40:00,66.4,66.5,66.38,66.49,18500.0,56.0019,56.0862,55.985,56.0778,18500.0
2014-01-10 15:45:00,66.47,66.5,66.43,66.47,26700.0,56.0609,56.0862,56.0272,56.0609,26700.0
2014-01-10 15:50:00,66.49,66.49,66.4,66.44,37700.0,56.0778,56.0778,56.0019,56.0356,37700.0
2014-01-10 15:55:00,66.44,66.51,66.39,66.5,36300.0,56.0356,56.0947,55.9935,56.0862,36300.0
2014-01-13 09:30:00,66.29,66.29,66.27,66.27,4700.0,55.9091,55.9091,55.8922,55.8922,4700.0
2014-01-13 09:35:00,66.34,66.56,66.34,66.56,2600.0,55.9513,56.1368,55.9513,56.1368,2600.0
2014-01-13 09:40:00,66.48,66.48,66.22,66.3,5500.0,56.0694,56.0694,55.8501,55.9176,5500.0
2014-01-13 09:45:00,66.32,66.33,66.2,66.32,2700.0,55.9344,55.9429,55.8332,55.9344,2700.0
2014-01-13 09:50:00,66.25,66.31,66.17,66.19,4400.0,55.8754,55.926,55.8079,55.8248,4400.0
2014-01-13 09:55:00,66.19,66.27,66.12,66.12,3400.0,55.8248,55.8922,55.7657,55.7657,3400.0
2014-01-13 10:00:00,66.21,66.21,66.12,66.12,1500.0,55.8416,55.8416,55.7657,55.7657,1500.0
2014-01-13 10:05:00,66.13,66.13,66.09,66.12,3300.0,55.7742,55.7742,55.7404,55.7657,3300.0
2014-01-13 10:10:00,66.15,66.15,66.06,66.12,1800.0,55.791,55.791,55.7151,55.7657,1800.0
2014-01-13 10:15:00,66.06,66.08,66.02,66.05,3500.0,55.7151,55.732,55.6814,55.7067,3500.0
2014-01-13 10:20:00,66.03,66.05,66.0,66.0,17100.0,55.6898,55.7067,55.6645,55.6645,17100.0
2014-01-13 10:25:00,66.0,66.01,65.93,66.01,3400.0,55.6645,55.673,55.6055,55.673,3400.0
2014-01-13 10:30:00,66.0,66.14,65.99,66.14,3700.0,55.6645,55.7826,55.6561,55.7826,3700.0
2014-01-13 10:35:00,66.12,66.15,66.04,66.05,7200.0,55.7657,55.791,55.6983,55.7067,7200.0
2014-01-13 10:40:00,66.03,66.03,65.92,65.95,2300.0,55.6898,55.6898,55.5971,55.6224,2300.0
2014-01-13 10:45:00,65.92,66.02,65.92,66.02,3000.0,55.5971,55.6814,55.5971,55.6814,3000.0
2014-01-13 10:50:00,66.02,66.02,65.96,65.96,1600.0,55.6814,55.6814,55.6308,55.6308,1600.0
2014-01-13 10:55:00,65.97,65.98,65.95,65.98,3200.0,55.6392,55.6477,55.6224,55.6477,3200.0
2014-01-13 11:00:00,65.95,65.95,65.85,65.86,4000.0,55.6224,55.6224,55.538,55.5465,4000.0
2014-01-13 11:05:00,65.83,65.84,65.78,65.78,2100.0,55.5212,55.5296,55.479,55.479,2100.0
2014-01-13 11:10:00,65.82,65.9,65.82,65.9,3300.0,55.5127,55.5802,55.5127,55.5802,3300.0
2014-01-13 11:15:00,65.87,65.89,65.86,65.89,2400.0,55.5549,55.5718,55.5465,55.5718,2400.0
2014-01-13 11:20:00,65.89,65.98,65.89,65.95,2700.0,55.5718,55.6477,55.5718,55.6224,2700.0
2014-01-13 11:25:00,65.94,65.98,65.94,65.98,1600.0,55.6139,55.6477,55.6139,55.6477,1600.0
2014-01-13 11:30:00,65.98,66.01,65.97,65.99,3200.0,55.6477,55.673,55.6392,55.6561,3200.0
2014-01-13 11:35:00,65.99,66.0,65.95,65.99,5800.0,55.6561,55.6645,55.6224,55.6561,5800.0
2014-01-13 11:40:00,65.99,66.12,65.99,66.12,5600.0,55.6561,55.7657,55.6561,55.7657,5600.0
2014-01-13 11:45:00,66.12,66.15,66.09,66.13,44800.0,55.7657,55.791,55.7404,55.7742,44800.0
2014-01-13 11:50:00,66.1,66.11,66.07,66.07,3400.0,55.7489,55.7573,55.7236,55.7236,3400.0
2014-01-13 11:55:00,66.07,66.08,66.05,66.05,4700.0,55.7236,55.732,55.7067,55.7067,4700.0
2014-01-13 12:00:00,66.05,66.05,65.99,65.99,5100.0,55.7067,55.7067,55.6561,55.6561,5100.0
2014-01-13 12:05:00,65.98,65.99,65.94,65.98,3300.0,55.6477,55.6561,55.6139,55.6477,3300.0
2014-01-13 12:10:00,65.97,66.04,65.97,66.02,4300.0,55.6392,55.6983,55.6392,55.6814,4300.0
2014-01-13 12:15:00,66.02,66.07,66.02,66.07,1800.0,55.6814,55.7236,55.6814,55.7236,1800.0
2014-01-13 12:20:00,66.06,66.15,66.06,66.09,32500.0,55.7151,55.791,55.7151,55.7404,32500.0
2014-01-13 12:25:00,66.09,66.09,65.99,66.0,4700.0,55.7404,55.7404,55.6561,55.6645,4700.0
2014-01-13 12:30:00,66.0,66.1,65.96,66.1,5200.0,55.6645,55.7489,55.6308,55.7489,5200.0
2014-01-13 12:35:00,66.1,66.2,66.08,66.19,32600.0,55.7489,55.8332,55.732,55.8248,32600.0
2014-01-13 12:40:00,66.19,66.22,66.12,66.15,76900.0,55.8248,55.8501,55.7657,55.791,76900.0
2014-01-13 12:45:00,66.14,66.15,66.1,66.15,3000.0,55.7826,55.791,55.7489,55.791,3000.0
2014-01-13 12:50:00,66.15,66.19,66.12,66.17,6800.0,55.791,55.8248,55.7657,55.8079,6800.0
2014-01-13 12:55:00,66.15,66.16,66.07,66.07,3700.0,55.791,55.7995,55.7236,55.7236,3700.0
2014-01-13 13:00:00,66.06,66.06,65.91,65.96,7400.0,55.7151,55.7151,55.5886,55.6308,7400.0
2014-01-13 13:05:00,65.98,66.11,65.98,66.11,2800.0,55.6477,55.7573,55.6477,55.7573,2800.0
2014-01-13 13:10:00,66.1,66.12,66.01,66.01,3500.0,55.7489,55.7657,55.673,55.673,3500.0
2014-01-13 13:15:00,65.97,65.98,65.93,65.93,2000.0,55.6392,55.6477,55.6055,55.6055,2000.0
2014-01-13 13:20:00,65.94,66.07,65.94,66.06,5700.0,55.6139,55.7236,55.6139,55.7151,5700.0
2014-01-13 13:25:00,66.06,66.15,66.06,66.12,4600.0,55.7151,55.791,55.7151,55.7657,4600.0
2014-01-13 13:30:00,66.1,66.15,66.04,66.06,6800.0,55.7489,55.791,55.6983,55.7151,6800.0
2014-01-13 13:35:00,66.08,66.15,66.04,66.07,8000.0,55.732,55.791,55.6983,55.7236,8000.0
2014-01-13 13:40:00,66.04,66.04,65.97,65.97,5200.0,55.6983,55.6983,55.6392,55.6392,5200.0
2014-01-13 13:45:00,65.96,65.96,65.86,65.91,8800.0,55.6308,55.6308,55.5465,55.5886,8800.0
2014-01-13 13:50:00,65.9,65.9,65.83,65.84,2800.0,55.5802,55.5802,55.5212,55.5296,2800.0
2014-01-13 13:55:00,65.86,65.95,65.86,65.93,5500.0,55.5465,55.6224,55.5465,55.6055,5500.0
2014-01-13 14:00:00,65.95,65.95,65.88,65.92,6500.0,55.6224,55.6224,55.5633,55.5971,6500.0
2014-01-13 14:05:00,65.89,65.93,65.86,65.88,7100.0,55.5718,55.6055,55.5465,55.5633,7100.0
2014-01-13 14:10:00,65.86,65.93,65.86,65.91,9100.0,55.5465,55.6055,55.5465,55.5886,9100.0
2014-01-13 14:15:00,65.89,65.9,65.83,65.85,7000.0,55.5718,55.5802,55.5212,55.538,7000.0
2014-01-13 14:20:00,65.85,65.87,65.78,65.81,8400.0,55.538,55.5549,55.479,55.5043,8400.0
2014-01-13 14:25:00,65.8,65.86,65.75,65.76,8100.0,55.4959,55.5465,55.4537,55.4621,8100.0
2014-01-13 14:30:00,65.72,65.77,65.72,65.74,6800.0,55.4284,55.4705,55.4284,55.4452,6800.0
2014-01-13 14:35:00,65.73,65.76,65.65,65.68,11900.0,55.4368,55.4621,55.3693,55.3946,11900.0
2014-01-13 14:40:00,65.64,65.73,65.64,65.7,7900.0,55.3609,55.4368,55.3609,55.4115,7900.0
2014-01-13 14:45:00,65.68,65.74,65.66,65.69,7800.0,55.3946,55.4452,55.3778,55.4031,7800.0
2014-01-13 14:50:00,65.69,65.69,65.65,65.65,9800.0,55.4031,55.4031,55.3693,55.3693,9800.0
2014-01-13 14:55:00,65.65,65.72,65.65,65.68,11700.0,55.3693,55.4284,55.3693,55.3946,11700.0
2014-01-13 15:00:00,65.68,65.71,65.54,65.56,15000.0,55.3946,55.4199,55.2766,55.2934,15000.0
2014-01-13 15:05:00,65.53,65.53,65.48,65.5,7300.0,55.2681,55.2681,55.226,55.2428,7300.0
2014-01-13 15:10:00,65.51,65.57,65.5,65.57,11500.0,55.2513,55.3019,55.2428,55.3019,11500.0
2014-01-13 15:15:00,65.6,65.64,65.55,65.64,6100.0,55.3272,55.3609,55.285,55.3609,6100.0
2014-01-13 15:20:00,65.62,65.64,65.58,65.59,17900.0,55.344,55.3609,55.3103,55.3187,17900.0
2014-01-13 15:25:00,65.58,65.66,65.54,65.66,9200.0,55.3103,55.3778,55.2766,55.3778,9200.0
2014-01-13 15:30:00,65.65,65.67,65.59,65.67,8400.0,55.3693,55.3862,55.3187,55.3862,8400.0
2014-01-13 15:35:00,65.65,65.71,65.63,65.69,17300.0,55.3693,55.4199,55.3525,55.4031,17300.0
2014-01-13 15:40:00,65.68,65.69,65.6,65.66,12600.0,55.3946,55.4031,55.3272,55.3778,12600.0
2014-01-13 15:45:00,65.64,65.72,65.6,65.7,13600.0,55.3609,55.4284,55.3272,55.4115,13600.0
2014-01-13 15:50:00,65.7,65.75,65.68,65.69,14100.0,55.4115,55.4537,55.3946,55.4031,14100.0
2014-01-13 15:55:00,65.69,65.77,65.68,65.76,30200.0,55.4031,55.4705,55.3946,55.4621,30200.0
2014-01-14 09:30:00,65.82,66.02,65.62,65.77,9000.0,55.5127,55.6814,55.344,55.4705,9000.0
2014-01-14 09:35:00,65.75,65.81,65.65,65.74,13200.0,55.4537,55.5043,55.3693,55.4452,13200.0
2014-01-14 09:40:00,65.71,65.71,65.51,65.51,1000.0,55.4199,55.4199,55.2513,55.2513,1000.0
2014-01-14 09:45:00,65.51,65.67,65.5,65.62,3700.0,55.2513,55.3862,55.2428,55.344,3700.0
2014-01-14 09:50:00,65.62,65.74,65.58,65.73,4200.0,55.344,55.4452,55.3103,55.4368,4200.0
2014-01-14 09:55:00,65.71,65.72,65.55,65.56,4000.0,55.4199,55.4284,55.285,55.2934,4000.0
2014-01-14 10:00:00,65.54,65.76,65.54,65.64,2900.0,55.2766,55.4621,55.2766,55.3609,2900.0
2014-01-14 10:05:00,65.56,65.81,65.56,65.71,2900.0,55.2934,55.5043,55.2934,55.4199,2900.0
2014-01-14 10:10:00,65.69,65.7,65.54,65.62,54300.0,55.4031,55.4115,55.2766,55.344,54300.0
2014-01-14 10:15:00,65.62,65.67,65.57,65.67,4600.0,55.344,55.3862,55.3019,55.3862,4600.0
2014-01-14 10:20:00,65.7,65.76,65.65,65.67,6400.0,55.4115,55.4621,55.3693,55.3862,6400.0
2014-01-14 10:25:00,65.73,65.76,65.68,65.7,4700.0,55.4368,55.4621,55.3946,55.4115,4700.0
2014-01-14 10:30:00,65.75,65.75,65.7,65.71,3100.0,55.4537,55.4537,55.4115,55.4199,3100.0
2014-01-14 10:35:00,65.71,65.8,65.7,65.79,28600.0,55.4199,55.4959,55.4115,55.4874,28600.0
2014-01-14 10:40:00,65.81,65.86,65.81,65.81,6500.0,55.5043,55.5465,55.5043,55.5043,6500.0
2014-01-14 10:45:00,65.81,65.82,65.78,65.81,4400.0,55.5043,55.5127,55.479,55.5043,4400.0
2014-01-14 10:50:00,65.81,65.81,65.78,65.78,1700.0,55.5043,55.5043,55.479,55.479,1700.0
2014-01-14 10:55:00,65.81,65.82,65.8,65.81,12100.0,55.5043,55.5127,55.4959,55.5043,12100.0
2014-01-14 11:00:00,65.81,65.86,65.8,65.84,2400.0,55.5043,55.5465,55.4959,55.5296,2400.0
2014-01-14 11:05:00,65.83,65.84,65.76,65.76,2700.0,55.5212,55.5296,55.4621,55.4621,2700.0
2014-01-14 11:10:00,65.79,65.81,65.77,65.77,25700.0,55.4874,55.5043,55.4705,55.4705,25700.0
2014-01-14 11:15:00,65.76,66.02,65.76,66.02,3300.0,55.4621,55.6814,55.4621,55.6814,3300.0
2014-01-14 11:20:00,65.99,65.99,65.95,65.99,1800.0,55.6561,55.6561,55.6224,55.6561,1800.0
2014-01-14 11:25:00,66.01,66.04,65.95,66.01,3600.0,55.673,55.6983,55.6224,55.673,3600.0
2014-01-14 11:30:00,66.02,66.09,66.0,66.0,2200.0,55.6814,55.7404,55.6645,55.6645,2200.0
2014-01-14 11:35:00,66.0,66.01,65.95,65.95,1400.0,55.6645,55.673,55.6224,55.6224,1400.0
2014-01-14 11:40:00,65.94,65.94,65.92,65.92,400.0,55.6139,55.6139,55.5971,55.5971,400.0
2014-01-14 11:45:00,65.9,65.9,65.85,65.9,2200.0,55.5802,55.5802,55.538,55.5802,2200.0
2014-01-14 11:50:00,65.86,65.86,65.78,65.78,900.0,55.5465,55.5465,55.479,55.479,900.0
2014-01-14 11:55:00,65.78,65.94,65.78,65.92,3400.0,55.479,55.6139,55.479,55.5971,3400.0
2014-01-14 12:00:00,65.96,65.99,65.96,65.99,500.0,55.6308,55.6561,55.6308,55.6561,500.0
2014-01-14 12:05:00,65.98,66.05,65.92,66.02,3400.0,55.6477,55.7067,55.5971,55.6814,3400.0
2014-01-14 12:10:00,66.03,66.04,66.03,66.04,400.0,55.6898,55.6983,55.6898,55.6983,400.0
2014-01-14 12:15:00,66.03,66.13,66.03,66.1,1000.0,55.6898,55.7742,55.6898,55.7489,1000.0
2014-01-14 12:20:00,66.12,66.22,66.1,66.22,1900.0,55.7657,55.8501,55.7489,55.8501,1900.0
2014-01-14 12:25:00,66.21,66.22,66.1,66.17,5400.0,55.8416,55.8501,55.7489,55.8079,5400.0
2014-01-14 12:30:00,66.21,66.21,66.09,66.09,1100.0,55.8416,55.8416,55.7404,55.7404,1100.0
2014-01-14 12:35:00,66.14,66.21,66.14,66.17,1100.0,55.7826,55.8416,55.7826,55.8079,1100.0
2014-01-14 12:40:00,66.19,66.19,66.14,66.14,1100.0,55.8248,55.8248,55.7826,55.7826,1100.0
2014-01-14 12:45:00,66.11,66.13,66.07,66.08,1800.0,55.7573,55.7742,55.7236,55.732,1800.0
2014-01-14 12:50:00,66.13,66.13,66.03,66.03,1600.0,55.7742,55.7742,55.6898,55.6898,1600.0
2014-01-14 12:55:00,66.03,66.07,66.03,66.07,1600.0,55.6898,55.7236,55.6898,55.7236,1600.0
2014-01-14 13:00:00,66.07,66.15,66.05,66.05,4100.0,55.7236,55.791,55.7067,55.7067,4100.0
2014-01-14 13:05:00,66.06,66.1,66.01,66.1,2600.0,55.7151,55.7489,55.673,55.7489,2600.0
2014-01-14 13:10:00,66.07,66.1,66.05,66.09,1500.0,55.7236,55.7489,55.7067,55.7404,1500.0
2014-01-14 13:15:00,66.1,66.12,66.04,66.04,2500.0,55.7489,55.7657,55.6983,55.6983,2500.0
2014-01-14 13:20:00,66.04,66.07,66.0,66.05,5200.0,55.6983,55.7236,55.6645,55.7067,5200.0
2014-01-14 13:25:00,66.01,66.06,66.0,66.03,2800.0,55.673,55.7151,55.6645,55.6898,2800.0
2014-01-14 13:30:00,66.08,66.1,66.06,66.09,1400.0,55.732,55.7489,55.7151,55.7404,1400.0
2014-01-14 13:35:00,66.09,66.09,66.06,66.09,1900.0,55.7404,55.7404,55.7151,55.7404,1900.0
2014-01-14 13:40:00,66.1,66.1,66.07,66.07,1000.0,55.7489,55.7489,55.7236,55.7236,1000.0
2014-01-14 13:45:00,66.06,66.06,66.0,66.03,2000.0,55.7151,55.7151,55.6645,55.6898,2000.0
2014-01-14 13:50:00,66.03,66.05,66.03,66.04,1100.0,55.6898,55.7067,55.6898,55.6983,1100.0
2014-01-14 13:55:00,66.07,66.1,66.07,66.1,700.0,55.7236,55.7489,55.7236,55.7489,700.0
2014-01-14 14:00:00,66.12,66.14,66.03,66.06,3300.0,55.7657,55.7826,55.6898,55.7151,3300.0
2014-01-14 14:05:00,66.07,66.07,66.05,66.05,1900.0,55.7236,55.7236,55.7067,55.7067,1900.0
2014-01-14 14:10:00,66.05,66.1,66.04,66.08,1400.0,55.7067,55.7489,55.6983,55.732,1400.0
2014-01-14 14:15:00,66.1,66.11,66.04,66.04,2600.0,55.7489,55.7573,55.6983,55.6983,2600.0
2014-01-14 14:20:00,66.06,66.09,66.04,66.08,1400.0,55.7151,55.7404,55.6983,55.732,1400.0
2014-01-14 14:25:00,66.09,66.15,66.09,66.15,2300.0,55.7404,55.791,55.7404,55.791,2300.0
2014-01-14 14:30:00,66.15,66.21,66.15,66.17,3900.0,55.791,55.8416,55.791,55.8079,3900.0
2014-01-14 14:35:00,66.17,66.17,66.16,66.17,1400.0,55.8079,55.8079,55.7995,55.8079,1400.0
2014-01-14 14:40:00,66.19,66.19,66.12,66.13,3400.0,55.8248,55.8248,55.7657,55.7742,3400.0
2014-01-14 14:45:00,66.13,66.23,66.13,66.23,2300.0,55.7742,55.8585,55.7742,55.8585,2300.0
2014-01-14 14:50:00,66.27,66.28,66.23,66.23,2100.0,55.8922,55.9007,55.8585,55.8585,2100.0
2014-01-14 14:55:00,66.19,66.19,66.16,66.18,1700.0,55.8248,55.8248,55.7995,55.8163,1700.0
2014-01-14 15:00:00,66.16,66.19,66.12,66.19,5800.0,55.7995,55.8248,55.7657,55.8248,5800.0
2014-01-14 15:05:00,66.19,66.32,66.18,66.31,19200.0,55.8248,55.9344,55.8163,55.926,19200.0
2014-01-14 15:10:00,66.32,66.32,66.31,66.32,2100.0,55.9344,55.9344,55.926,55.9344,2100.0
2014-01-14 15:15:00,66.32,66.39,66.32,66.37,5100.0,55.9344,55.9935,55.9344,55.9766,5100.0
2014-01-14 15:20:00,66.36,66.44,66.35,66.43,31800.0,55.9682,56.0356,55.9597,56.0272,31800.0
2014-01-14 15:25:00,66.43,66.5,66.42,66.49,9400.0,56.0272,56.0862,56.0188,56.0778,9400.0
2014-01-14 15:30:00,66.48,66.52,66.47,66.47,7100.0,56.0694,56.1031,56.0609,56.0609,7100.0
2014-01-14 15:35:00,66.46,66.46,66.41,66.45,6300.0,56.0525,56.0525,56.0103,56.0441,6300.0
2014-01-14 15:40:00,66.44,66.51,66.42,66.5,10600.0,56.0356,56.0947,56.0188,56.0862,10600.0
2014-01-14 15:45:00,66.5,66.5,66.41,66.46,11800.0,56.0862,56.0862,56.0103,56.0525,11800.0
2014-01-14 15:50:00,66.46,66.57,66.43,66.57,20700.0,56.0525,56.1453,56.0272,56.1453,20700.0
2014-01-14 15:55:00,66.57,66.62,66.54,66.59,41700.0,56.1453,56.1874,56.12,56.1621,41700.0
2014-01-15 09:30:00,66.63,66.73,66.63,66.71,3100.0,56.1959,56.2802,56.1959,56.2633,3100.0
2014-01-15 09:35:00,66.89,66.91,66.89,66.91,300.0,56.4152,56.432,56.4152,56.432,300.0
2014-01-15 09:40:00,66.9,66.92,66.82,66.91,2300.0,56.4236,56.4405,56.3561,56.432,2300.0
2014-01-15 09:45:00,66.95,67.05,66.95,67.04,6200.0,56.4658,56.5501,56.4658,56.5417,6200.0
2014-01-15 09:50:00,67.06,67.07,66.97,67.01,900.0,56.5585,56.567,56.4826,56.5164,900.0
2014-01-15 09:55:00,66.92,66.96,66.9,66.96,800.0,56.4405,56.4742,56.4236,56.4742,800.0
2014-01-15 10:00:00,66.96,67.09,66.96,67.02,700.0,56.4742,56.5838,56.4742,56.5248,700.0
2014-01-15 10:05:00,67.04,67.08,67.01,67.04,500.0,56.5417,56.5754,56.5164,56.5417,500.0
2014-01-15 10:10:00,67.0,67.05,67.0,67.02,1000.0,56.5079,56.5501,56.5079,56.5248,1000.0
2014-01-15 10:15:00,66.95,66.98,66.91,66.91,1300.0,56.4658,56.4911,56.432,56.432,1300.0
2014-01-15 10:20:00,66.94,67.06,66.91,67.06,2400.0,56.4573,56.5585,56.432,56.5585,2400.0
2014-01-15 10:25:00,67.06,67.17,67.05,67.16,2900.0,56.5585,56.6513,56.5501,56.6429,2900.0
2014-01-15 10:30:00,67.17,67.18,67.12,67.12,1200.0,56.6513,56.6597,56.6091,56.6091,1200.0
2014-01-15 10:35:00,67.12,67.14,67.08,67.1,5100.0,56.6091,56.626,56.5754,56.5923,5100.0
2014-01-15 10:40:00,67.1,67.14,67.04,67.12,14400.0,56.5923,56.626,56.5417,56.6091,14400.0
2014-01-15 10:45:00,67.09,67.15,67.07,67.14,900.0,56.5838,56.6344,56.567,56.626,900.0
2014-01-15 10:50:00,67.14,67.15,67.07,67.07,1000.0,56.626,56.6344,56.567,56.567,1000.0
2014-01-15 10:55:00,67.05,67.08,67.05,67.08,1000.0,56.5501,56.5754,56.5501,56.5754,1000.0
2014-01-15 11:00:00,67.06,67.24,67.06,67.24,2800.0,56.5585,56.7103,56.5585,56.7103,2800.0
2014-01-15 11:05:00,67.2,67.28,67.2,67.24,2300.0,56.6766,56.7441,56.6766,56.7103,2300.0
2014-01-15 11:10:00,67.26,67.28,67.23,67.23,1100.0,56.7272,56.7441,56.7019,56.7019,1100.0
2014-01-15 11:15:00,67.24,67.31,67.23,67.25,3900.0,56.7103,56.7694,56.7019,56.7188,3900.0
2014-01-15 11:20:00,67.27,67.27,67.22,67.22,2400.0,56.7357,56.7357,56.6935,56.6935,2400.0
2014-01-15 11:25:00,67.21,67.21,67.13,67.15,12100.0,56.685,56.685,56.6176,56.6344,12100.0
2014-01-15 11:30:00,67.16,67.16,67.05,67.05,3800.0,56.6429,56.6429,56.5501,56.5501,3800.0
2014-01-15 11:35:00,67.07,67.07,67.0,67.05,3400.0,56.567,56.567,56.5079,56.5501,3400.0
2014-01-15 11:40:00,67.03,67.03,66.92,66.93,8900.0,56.5332,56.5332,56.4405,56.4489,8900.0
2014-01-15 11:45:00,66.9,66.93,66.89,66.93,1700.0,56.4236,56.4489,56.4152,56.4489,1700.0
2014-01-15 11:50:00,66.97,66.97,66.89,66.9,2700.0,56.4826,56.4826,56.4152,56.4236,2700.0
2014-01-15 11:55:00,66.9,66.92,66.9,66.9,1500.0,56.4236,56.4405,56.4236,56.4236,1500.0
2014-01-15 12:00:00,66.91,67.01,66.91,66.91,7200.0,56.432,56.5164,56.432,56.432,7200.0
2014-01-15 12:05:00,66.91,66.92,66.87,66.88,1400.0,56.432,56.4405,56.3983,56.4067,1400.0
2014-01-15 12:10:00,66.89,66.92,66.87,66.91,3600.0,56.4152,56.4405,56.3983,56.432,3600.0
2014-01-15 12:15:00,66.91,66.91,66.89,66.9,1900.0,56.432,56.432,56.4152,56.4236,1900.0
2014-01-15 12:20:00,66.91,66.94,66.9,66.91,2900.0,56.432,56.4573,56.4236,56.432,2900.0
2014-01-15 12:25:00,66.91,66.94,66.9,66.91,5100.0,56.432,56.4573,56.4236,56.432,5100.0
2014-01-15 12:30:00,66.92,66.97,66.92,66.94,4500.0,56.4405,56.4826,56.4405,56.4573,4500.0
2014-01-15 12:35:00,66.94,67.01,66.91,66.91,10500.0,56.4573,56.5164,56.432,56.432,10500.0
2014-01-15 12:40:00,66.9,66.9,66.8,66.8,1700.0,56.4236,56.4236,56.3393,56.3393,1700.0
2014-01-15 12:45:00,66.78,66.79,66.75,66.77,5000.0,56.3224,56.3308,56.2971,56.314,5000.0
2014-01-15 12:50:00,66.8,66.85,66.78,66.79,11600.0,56.3393,56.3814,56.3224,56.3308,11600.0
2014-01-15 12:55:00,66.79,66.8,66.77,66.77,1200.0,56.3308,56.3393,56.314,56.314,1200.0
2014-01-15 13:00:00,66.8,66.88,66.8,66.88,3500.0,56.3393,56.4067,56.3393,56.4067,3500.0
2014-01-15 13:05:00,66.9,66.9,66.83,66.83,3500.0,56.4236,56.4236,56.3646,56.3646,3500.0
2014-01-15 13:10:00,66.87,66.88,66.84,66.88,1000.0,56.3983,56.4067,56.373,56.4067,1000.0
2014-01-15 13:15:00,66.88,66.88,66.84,66.84,1700.0,56.4067,56.4067,56.373,56.373,1700.0
2014-01-15 13:20:00,66.84,66.9,66.84,66.89,1600.0,56.373,56.4236,56.373,56.4152,1600.0
2014-01-15 13:25:00,66.89,66.89,66.82,66.86,4900.0,56.4152,56.4152,56.3561,56.3899,4900.0
2014-01-15 13:30:00,66.9,66.91,66.87,66.91,2900.0,56.4236,56.432,56.3983,56.432,2900.0
2014-01-15 13:35:00,66.88,66.89,66.8,66.82,7600.0,56.4067,56.4152,56.3393,56.3561,7600.0
2014-01-15 13:40:00,66.8,66.88,66.76,66.88,4700.0,56.3393,56.4067,56.3055,56.4067,4700.0
2014-01-15 13:45:00,66.83,66.83,66.79,66.81,2200.0,56.3646,56.3646,56.3308,56.3477,2200.0
2014-01-15 13:50:00,66.84,66.9,66.84,66.89,2100.0,56.373,56.4236,56.373,56.4152,2100.0
2014-01-15 13:55:00,66.9,66.93,66.89,66.91,2800.0,56.4236,56.4489,56.4152,56.432,2800.0
2014-01-15 14:00:00,66.91,66.91,66.85,66.9,3400.0,56.432,56.432,56.3814,56.4236,3400.0
2014-01-15 14:05:00,66.89,66.91,66.87,66.91,3100.0,56.4152,56.432,56.3983,56.432,3100.0
2014-01-15 14:10:00,66.9,66.93,66.9,66.93,7600.0,56.4236,56.4489,56.4236,56.4489,7600.0
2014-01-15 14:15:00,66.93,66.94,66.92,66.92,3400.0,56.4489,56.4573,56.4405,56.4405,3400.0
2014-01-15 14:20:00,66.92,66.92,66.89,66.92,3800.0,56.4405,56.4405,56.4152,56.4405,3800.0
2014-01-15 14:25:00,66.93,66.94,66.88,66.88,1900.0,56.4489,56.4573,56.4067,56.4067,1900.0
2014-01-15 14:30:00,66.89,66.9,66.88,66.9,3000.0,56.4152,56.4236,56.4067,56.4236,3000.0
2014-01-15 14:35:00,66.9,66.9,66.88,66.9,2800.0,56.4236,56.4236,56.4067,56.4236,2800.0
2014-01-15 14:40:00,66.88,66.9,66.84,66.9,3800.0,56.4067,56.4236,56.373,56.4236,3800.0
2014-01-15 14:45:00,66.9,66.93,66.86,66.93,6300.0,56.4236,56.4489,56.3899,56.4489,6300.0
2014-01-15 14:50:00,66.93,66.93,66.89,66.9,3300.0,56.4489,56.4489,56.4152,56.4236,3300.0
2014-01-15 14:55:00,66.9,66.9,66.86,66.88,5100.0,56.4236,56.4236,56.3899,56.4067,5100.0
2014-01-15 15:00:00,66.88,66.9,66.86,66.9,3400.0,56.4067,56.4236,56.3899,56.4236,3400.0
2014-01-15 15:05:00,66.9,66.91,66.88,66.88,1700.0,56.4236,56.432,56.4067,56.4067,1700.0
2014-01-15 15:10:00,66.89,66.92,66.89,66.9,4500.0,56.4152,56.4405,56.4152,56.4236,4500.0
2014-01-15 15:15:00,66.89,66.92,66.89,66.91,8700.0,56.4152,56.4405,56.4152,56.432,8700.0
2014-01-15 15:20:00,66.88,66.88,66.82,66.82,6900.0,56.4067,56.4067,56.3561,56.3561,6900.0
2014-01-15 15:25:00,66.8,66.87,66.8,66.86,5800.0,56.3393,56.3983,56.3393,56.3899,5800.0
2014-01-15 15:30:00,66.86,66.88,66.86,66.87,6000.0,56.3899,56.4067,56.3899,56.3983,6000.0
2014-01-15 15:35:00,66.87,66.88,66.85,66.88,8500.0,56.3983,56.4067,56.3814,56.4067,8500.0
2014-01-15 15:40:00,66.88,66.88,66.83,66.85,9700.0,56.4067,56.4067,56.3646,56.3814,9700.0
2014-01-15 15:45:00,66.86,66.87,66.8,66.81,16000.0,56.3899,56.3983,56.3393,56.3477,16000.0
2014-01-15 15:50:00,66.81,66.85,66.79,66.79,16300.0,56.3477,56.3814,56.3308,56.3308,16300.0
2014-01-15 15:55:00,66.8,66.8,66.7,66.73,49500.0,56.3393,56.3393,56.2549,56.2802,49500.0
2014-01-16 09:30:00,66.69,66.69,66.52,66.52,2400.0,56.2465,56.2465,56.1031,56.1031,2400.0
2014-01-16 09:35:00,66.65,66.69,66.53,66.53,600.0,56.2127,56.2465,56.1115,56.1115,600.0
2014-01-16 09:40:00,66.53,66.53,66.53,66.53,0.0,56.1115,56.1115,56.1115,56.1115,0.0
2014-01-16 09:45:00,66.65,66.69,66.65,66.66,1200.0,56.2127,56.2465,56.2127,56.2212,1200.0
2014-01-16 09:50:00,66.68,66.75,66.63,66.68,800.0,56.238,56.2971,56.1959,56.238,800.0
2014-01-16 09:55:00,66.86,66.86,66.75,66.75,1000.0,56.3899,56.3899,56.2971,56.2971,1000.0
2014-01-16 10:00:00,66.71,66.81,66.69,66.77,1900.0,56.2633,56.3477,56.2465,56.314,1900.0
2014-01-16 10:05:00,66.77,66.79,66.6,66.6,6000.0,56.314,56.3308,56.1706,56.1706,6000.0
2014-01-16 10:10:00,66.61,66.64,66.42,66.48,32600.0,56.179,56.2043,56.0188,56.0694,32600.0
2014-01-16 10:15:00,66.47,66.48,66.39,66.41,5600.0,56.0609,56.0694,55.9935,56.0103,5600.0
2014-01-16 10:20:00,66.39,66.4,66.33,66.38,2100.0,55.9935,56.0019,55.9429,55.985,2100.0
2014-01-16 10:25:00,66.35,66.42,66.33,66.37,2300.0,55.9597,56.0188,55.9429,55.9766,2300.0
2014-01-16 10:30:00,66.42,66.42,66.32,66.32,1700.0,56.0188,56.0188,55.9344,55.9344,1700.0
2014-01-16 10:35:00,66.32,66.34,66.24,66.25,4300.0,55.9344,55.9513,55.8669,55.8754,4300.0
2014-01-16 10:40:00,66.25,66.31,66.16,66.29,6400.0,55.8754,55.926,55.7995,55.9091,6400.0
2014-01-16 10:45:00,66.3,66.31,66.21,66.22,700.0,55.9176,55.926,55.8416,55.8501,700.0
2014-01-16 10:50:00,66.28,66.37,66.27,66.37,1300.0,55.9007,55.9766,55.8922,55.9766,1300.0
2014-01-16 10:55:00,66.38,66.48,66.36,66.48,2900.0,55.985,56.0694,55.9682,56.0694,2900.0
2014-01-16 11:00:00,66.47,66.47,66.36,66.38,3000.0,56.0609,56.0609,55.9682,55.985,3000.0
2014-01-16 11:05:00,66.39,66.47,66.39,66.44,1300.0,55.9935,56.0609,55.9935,56.0356,1300.0
2014-01-16 11:10:00,66.43,66.43,66.33,66.41,1200.0,56.0272,56.0272,55.9429,56.0103,1200.0
2014-01-16 11:15:00,66.37,66.4,66.28,66.4,2700.0,55.9766,56.0019,55.9007,56.0019,2700.0
2014-01-16 11:20:00,66.4,66.46,66.35,66.4,8900.0,56.0019,56.0525,55.9597,56.0019,8900.0
2014-01-16 11:25:00,66.33,66.43,66.33,66.4,5400.0,55.9429,56.0272,55.9429,56.0019,5400.0
2014-01-16 11:30:00,66.36,66.37,66.33,66.36,1700.0,55.9682,55.9766,55.9429,55.9682,1700.0
2014-01-16 11:35:00,66.35,66.38,66.33,66.34,1500.0,55.9597,55.985,55.9429,55.9513,1500.0
2014-01-16 11:40:00,66.32,66.38,66.3,66.37,1300.0,55.9344,55.985,55.9176,55.9766,1300.0
2014-01-16 11:45:00,66.38,66.41,66.38,66.39,3100.0,55.985,56.0103,55.985,55.9935,3100.0
2014-01-16 11:50:00,66.36,66.43,66.35,66.4,3100.0,55.9682,56.0272,55.9597,56.0019,3100.0
2014-01-16 11:55:00,66.44,66.44,66.36,66.39,1800.0,56.0356,56.0356,55.9682,55.9935,1800.0
2014-01-16 12:00:00,66.39,66.45,66.38,66.44,3500.0,55.9935,56.0441,55.985,56.0356,3500.0
2014-01-16 12:05:00,66.4,66.4,66.35,66.37,2500.0,56.0019,56.0019,55.9597,55.9766,2500.0
2014-01-16 12:10:00,66.37,66.38,66.3,66.3,1900.0,55.9766,55.985,55.9176,55.9176,1900.0
2014-01-16 12:15:00,66.3,66.37,66.3,66.34,1700.0,55.9176,55.9766,55.9176,55.9513,1700.0
2014-01-16 12:20:00,66.37,66.4,66.37,66.37,3300.0,55.9766,56.0019,55.9766,55.9766,3300.0
2014-01-16 12:25:00,66.34,66.44,66.34,66.39,1000.0,55.9513,56.0356,55.9513,55.9935,1000.0
2014-01-16 12:30:00,66.39,66.42,66.39,66.39,800.0,55.9935,56.0188,55.9935,55.9935,800.0
2014-01-16 12:35:00,66.38,66.42,66.38,66.42,900.0,55.985,56.0188,55.985,56.0188,900.0
2014-01-16 12:40:00,66.4,66.42,66.39,66.4,1300.0,56.0019,56.0188,55.9935,56.0019,1300.0
2014-01-16 12:45:00,66.4,66.42,66.38,66.38,7500.0,56.0019,56.0188,55.985,55.985,7500.0
2014-01-16 12:50:00,66.37,66.42,66.36,66.37,1800.0,55.9766,56.0188,55.9682,55.9766,1800.0
2014-01-16 12:55:00,66.38,66.38,66.36,66.37,1300.0,55.985,55.985,55.9682,55.9766,1300.0
2014-01-16 13:00:00,66.37,66.39,66.3,66.31,2500.0,55.9766,55.9935,55.9176,55.926,2500.0
2014-01-16 13:05:00,66.31,66.35,66.3,66.32,1400.0,55.926,55.9597,55.9176,55.9344,1400.0
2014-01-16 13:10:00,66.34,66.39,66.33,66.39,3500.0,55.9513,55.9935,55.9429,55.9935,3500.0
2014-01-16 13:15:00,66.38,66.41,66.37,66.38,3000.0,55.985,56.0103,55.9766,55.985,3000.0
2014-01-16 13:20:00,66.38,66.39,66.35,66.35,4300.0,55.985,55.9935,55.9597,55.9597,4300.0
2014-01-16 13:25:00,66.38,66.38,66.37,66.38,2100.0,55.985,55.985,55.9766,55.985,2100.0
2014-01-16 13:30:00,66.38,66.39,66.36,66.36,2400.0,55.985,55.9935,55.9682,55.9682,2400.0
2014-01-16 13:35:00,66.38,66.41,66.37,66.37,3000.0,55.985,56.0103,55.9766,55.9766,3000.0
2014-01-16 13:40:00,66.37,66.42,66.37,66.37,3300.0,55.9766,56.0188,55.9766,55.9766,3300.0
2014-01-16 13:45:00,66.4,66.4,66.37,66.39,2800.0,56.0019,56.0019,55.9766,55.9935,2800.0
2014-01-16 13:50:00,66.36,66.39,66.36,66.38,1300.0,55.9682,55.9935,55.9682,55.985,1300.0
2014-01-16 13:55:00,66.37,66.4,66.36,66.36,3500.0,55.9766,56.0019,55.9682,55.9682,3500.0
2014-01-16 14:00:00,66.36,66.4,66.36,66.38,2700.0,55.9682,56.0019,55.9682,55.985,2700.0
2014-01-16 14:05:00,66.39,66.4,66.35,66.38,1900.0,55.9935,56.0019,55.9597,55.985,1900.0
2014-01-16 14:10:00,66.38,66.39,66.35,66.38,1700.0,55.985,55.9935,55.9597,55.985,1700.0
2014-01-16 14:15:00,66.37,66.4,66.36,66.37,3600.0,55.9766,56.0019,55.9682,55.9766,3600.0
2014-01-16 14:20:00,66.37,66.41,66.34,66.38,1800.0,55.9766,56.0103,55.9513,55.985,1800.0
2014-01-16 14:25:00,66.37,66.4,66.37,66.38,3200.0,55.9766,56.0019,55.9766,55.985,3200.0
2014-01-16 14:30:00,66.4,66.4,66.36,66.36,2000.0,56.0019,56.0019,55.9682,55.9682,2000.0
2014-01-16 14:35:00,66.38,66.38,66.36,66.38,2500.0,55.985,55.985,55.9682,55.985,2500.0
2014-01-16 14:40:00,66.39,66.4,66.37,66.38,2500.0,55.9935,56.0019,55.9766,55.985,2500.0
2014-01-16 14:45:00,66.37,66.38,66.33,66.36,2700.0,55.9766,55.985,55.9429,55.9682,2700.0
2014-01-16 14:50:00,66.37,66.4,66.37,66.4,2100.0,55.9766,56.0019,55.9766,56.0019,2100.0
2014-01-16 14:55:00,66.38,66.39,66.35,66.37,3300.0,55.985,55.9935,55.9597,55.9766,3300.0
2014-01-16 15:00:00,66.38,66.39,66.37,66.39,5400.0,55.985,55.9935,55.9766,55.9935,5400.0
2014-01-16 15:05:00,66.37,66.39,66.37,66.37,7700.0,55.9766,55.9935,55.9766,55.9766,7700.0
2014-01-16 15:10:00,66.38,66.38,66.37,66.37,2800.0,55.985,55.985,55.9766,55.9766,2800.0
2014-01-16 15:15:00,66.37,66.37,66.33,66.34,4500.0,55.9766,55.9766,55.9429,55.9513,4500.0
2014-01-16 15:20:00,66.34,66.39,66.34,66.35,5500.0,55.9513,55.9935,55.9513,55.9597,5500.0
2014-01-16 15:25:00,66.36,66.38,66.34,66.38,7300.0,55.9682,55.985,55.9513,55.985,7300.0
2014-01-16 15:30:00,66.37,66.38,66.34,66.38,6500.0,55.9766,55.985,55.9513,55.985,6500.0
2014-01-16 15:35:00,66.37,66.37,66.34,66.36,8500.0,55.9766,55.9766,55.9513,55.9682,8500.0
2014-01-16 15:40:00,66.36,66.39,66.34,66.36,9400.0,55.9682,55.9935,55.9513,55.9682,9400.0
2014-01-16 15:45:00,66.37,66.37,66.32,66.34,6500.0,55.9766,55.9766,55.9344,55.9513,6500.0
2014-01-16 15:50:00,66.33,66.39,66.33,66.37,10200.0,55.9429,55.9935,55.9429,55.9766,10200.0
2014-01-16 15:55:00,66.37,66.38,66.34,66.37,8900.0,55.9766,55.985,55.9513,55.9766,8900.0
2014-01-17 09:30:00,66.39,66.39,66.12,66.36,2400.0,55.9935,55.9935,55.7657,55.9682,2400.0
2014-01-17 09:35:00,66.03,66.03,66.03,66.03,200.0,55.6898,55.6898,55.6898,55.6898,200.0
2014-01-17 09:40:00,66.03,66.03,65.93,65.95,1800.0,55.6898,55.6898,55.6055,55.6224,1800.0
2014-01-17 09:45:00,65.94,65.99,65.78,65.78,1000.0,55.6139,55.6561,55.479,55.479,1000.0
2014-01-17 09:50:00,65.78,65.87,65.74,65.86,5000.0,55.479,55.5549,55.4452,55.5465,5000.0
2014-01-17 09:55:00,65.85,65.92,65.85,65.85,2900.0,55.538,55.5971,55.538,55.538,2900.0
2014-01-17 10:00:00,65.87,65.95,65.84,65.93,2900.0,55.5549,55.6224,55.5296,55.6055,2900.0
2014-01-17 10:05:00,65.95,66.02,65.87,65.93,1500.0,55.6224,55.6814,55.5549,55.6055,1500.0
2014-01-17 10:10:00,65.97,66.0,65.85,65.95,3600.0,55.6392,55.6645,55.538,55.6224,3600.0
2014-01-17 10:15:00,65.85,65.92,65.82,65.82,4000.0,55.538,55.5971,55.5127,55.5127,4000.0
2014-01-17 10:20:00,65.92,65.98,65.84,65.98,4600.0,55.5971,55.6477,55.5296,55.6477,4600.0
2014-01-17 10:25:00,65.97,65.97,65.82,65.82,2300.0,55.6392,55.6392,55.5127,55.5127,2300.0
2014-01-17 10:30:00,65.82,65.97,65.82,65.85,3200.0,55.5127,55.6392,55.5127,55.538,3200.0
2014-01-17 10:35:00,65.85,65.85,65.8,65.85,1100.0,55.538,55.538,55.4959,55.538,1100.0
2014-01-17 10:40:00,65.91,65.95,65.84,65.87,3400.0,55.5886,55.6224,55.5296,55.5549,3400.0
2014-01-17 10:45:00,65.94,66.02,65.86,65.94,2100.0,55.6139,55.6814,55.5465,55.6139,2100.0
2014-01-17 10:50:00,65.97,65.97,65.9,65.93,1500.0,55.6392,55.6392,55.5802,55.6055,1500.0
2014-01-17 10:55:00,65.89,66.01,65.85,65.97,3500.0,55.5718,55.673,55.538,55.6392,3500.0
2014-01-17 11:00:00,66.01,66.01,65.95,66.01,4200.0,55.673,55.673,55.6224,55.673,4200.0
2014-01-17 11:05:00,65.95,66.02,65.95,65.96,2600.0,55.6224,55.6814,55.6224,55.6308,2600.0
2014-01-17 11:10:00,65.95,65.99,65.95,65.96,700.0,55.6224,55.6561,55.6224,55.6308,700.0
2014-01-17 11:15:00,65.97,66.0,65.95,65.95,2300.0,55.6392,55.6645,55.6224,55.6224,2300.0
2014-01-17 11:20:00,65.95,66.0,65.95,65.99,1100.0,55.6224,55.6645,55.6224,55.6561,1100.0
2014-01-17 11:25:00,65.99,65.99,65.93,65.95,2500.0,55.6561,55.6561,55.6055,55.6224,2500.0
2014-01-17 11:30:00,65.96,65.99,65.94,65.98,4000.0,55.6308,55.6561,55.6139,55.6477,4000.0
2014-01-17 11:35:00,65.96,65.99,65.89,65.94,3300.0,55.6308,55.6561,55.5718,55.6139,3300.0
2014-01-17 11:40:00,65.95,65.97,65.94,65.94,1500.0,55.6224,55.6392,55.6139,55.6139,1500.0
2014-01-17 11:45:00,65.98,65.98,65.94,65.97,2200.0,55.6477,55.6477,55.6139,55.6392,2200.0
2014-01-17 11:50:00,65.99,65.99,65.94,65.94,3400.0,55.6561,55.6561,55.6139,55.6139,3400.0
2014-01-17 11:55:00,65.98,66.0,65.95,65.96,4700.0,55.6477,55.6645,55.6224,55.6308,4700.0
2014-01-17 12:00:00,65.99,66.0,65.94,65.95,5700.0,55.6561,55.6645,55.6139,55.6224,5700.0
2014-01-17 12:05:00,65.97,65.98,65.94,65.98,6300.0,55.6392,55.6477,55.6139,55.6477,6300.0
2014-01-17 12:10:00,65.99,66.24,65.99,66.23,5600.0,55.6561,55.8669,55.6561,55.8585,5600.0
2014-01-17 12:15:00,66.23,66.23,66.15,66.23,2800.0,55.8585,55.8585,55.791,55.8585,2800.0
2014-01-17 12:20:00,66.23,66.25,66.23,66.23,1500.0,55.8585,55.8754,55.8585,55.8585,1500.0
2014-01-17 12:25:00,66.22,66.24,66.22,66.24,800.0,55.8501,55.8669,55.8501,55.8669,800.0
2014-01-17 12:30:00,66.23,66.27,66.22,66.25,1200.0,55.8585,55.8922,55.8501,55.8754,1200.0
2014-01-17 12:35:00,66.28,66.28,66.25,66.25,800.0,55.9007,55.9007,55.8754,55.8754,800.0
2014-01-17 12:40:00,66.25,66.29,66.22,66.27,1600.0,55.8754,55.9091,55.8501,55.8922,1600.0
2014-01-17 12:45:00,66.24,66.24,66.24,66.24,100.0,55.8669,55.8669,55.8669,55.8669,100.0
2014-01-17 12:50:00,66.25,66.3,66.25,66.25,2600.0,55.8754,55.9176,55.8754,55.8754,2600.0
2014-01-17 12:55:00,66.23,66.23,66.18,66.18,1600.0,55.8585,55.8585,55.8163,55.8163,1600.0
2014-01-17 13:00:00,66.17,66.22,66.17,66.22,700.0,55.8079,55.8501,55.8079,55.8501,700.0
2014-01-17 13:05:00,66.2,66.23,66.2,66.23,900.0,55.8332,55.8585,55.8332,55.8585,900.0
2014-01-17 13:10:00,66.23,66.24,66.16,66.16,2900.0,55.8585,55.8669,55.7995,55.7995,2900.0
2014-01-17 13:15:00,66.17,66.22,66.14,66.22,2500.0,55.8079,55.8501,55.7826,55.8501,2500.0
2014-01-17 13:20:00,66.24,66.25,66.23,66.25,800.0,55.8669,55.8754,55.8585,55.8754,800.0
2014-01-17 13:25:00,66.24,66.26,66.22,66.22,1300.0,55.8669,55.8838,55.8501,55.8501,1300.0
2014-01-17 13:30:00,66.2,66.22,66.16,66.19,2200.0,55.8332,55.8501,55.7995,55.8248,2200.0
2014-01-17 13:35:00,66.18,66.22,66.14,66.15,3100.0,55.8163,55.8501,55.7826,55.791,3100.0
2014-01-17 13:40:00,66.16,66.19,66.1,66.12,4000.0,55.7995,55.8248,55.7489,55.7657,4000.0
2014-01-17 13:45:00,66.15,66.15,66.12,66.14,1900.0,55.791,55.791,55.7657,55.7826,1900.0
2014-01-17 13:50:00,66.11,66.14,66.1,66.1,7800.0,55.7573,55.7826,55.7489,55.7489,7800.0
2014-01-17 13:55:00,66.14,66.16,66.12,66.15,4300.0,55.7826,55.7995,55.7657,55.791,4300.0
2014-01-17 14:00:00,66.13,66.13,66.09,66.1,2700.0,55.7742,55.7742,55.7404,55.7489,2700.0
2014-01-17 14:05:00,66.11,66.13,66.09,66.11,4900.0,55.7573,55.7742,55.7404,55.7573,4900.0
2014-01-17 14:10:00,66.13,66.16,66.1,66.12,3300.0,55.7742,55.7995,55.7489,55.7657,3300.0
2014-01-17 14:15:00,66.09,66.12,66.09,66.1,6500.0,55.7404,55.7657,55.7404,55.7489,6500.0
2014-01-17 14:20:00,66.12,66.13,66.09,66.1,5100.0,55.7657,55.7742,55.7404,55.7489,5100.0
2014-01-17 14:25:00,66.1,66.12,66.09,66.09,6700.0,55.7489,55.7657,55.7404,55.7404,6700.0
2014-01-17 14:30:00,66.1,66.12,66.06,66.09,6000.0,55.7489,55.7657,55.7151,55.7404,6000.0
2014-01-17 14:35:00,66.07,66.1,66.06,66.09,2200.0,55.7236,55.7489,55.7151,55.7404,2200.0
2014-01-17 14:40:00,66.1,66.1,66.04,66.05,2400.0,55.7489,55.7489,55.6983,55.7067,2400.0
2014-01-17 14:45:00,66.06,66.11,66.05,66.05,7000.0,55.7151,55.7573,55.7067,55.7067,7000.0
2014-01-17 14:50:00,66.05,66.07,66.03,66.03,5100.0,55.7067,55.7236,55.6898,55.6898,5100.0
2014-01-17 14:55:00,66.03,66.08,66.02,66.04,5200.0,55.6898,55.732,55.6814,55.6983,5200.0
2014-01-17 15:00:00,66.07,66.07,66.0,66.0,4000.0,55.7236,55.7236,55.6645,55.6645,4000.0
2014-01-17 15:05:00,66.02,66.06,66.02,66.05,7500.0,55.6814,55.7151,55.6814,55.7067,7500.0
2014-01-17 15:10:00,66.05,66.07,66.04,66.05,8500.0,55.7067,55.7236,55.6983,55.7067,8500.0
2014-01-17 15:15:00,66.07,66.07,66.03,66.04,4500.0,55.7236,55.7236,55.6898,55.6983,4500.0
2014-01-17 15:20:00,66.03,66.13,66.02,66.09,11700.0,55.6898,55.7742,55.6814,55.7404,11700.0
2014-01-17 15:25:00,66.09,66.12,66.05,66.08,8200.0,55.7404,55.7657,55.7067,55.732,8200.0
2014-01-17 15:30:00,66.06,66.07,66.01,66.02,4000.0,55.7151,55.7236,55.673,55.6814,4000.0
2014-01-17 15:35:00,66.01,66.08,66.01,66.03,15400.0,55.673,55.732,55.673,55.6898,15400.0
2014-01-17 15:40:00,66.03,66.05,65.99,66.05,9700.0,55.6898,55.7067,55.6561,55.7067,9700.0
2014-01-17 15:45:00,66.05,66.07,66.03,66.04,25300.0,55.7067,55.7236,55.6898,55.6983,25300.0
2014-01-17 15:50:00,66.04,66.04,66.0,66.01,17400.0,55.6983,55.6983,55.6645,55.673,17400.0
2014-01-17 15:55:00,66.02,66.05,66.0,66.02,23200.0,55.6814,55.7067,55.6645,55.6814,23200.0
2014-01-21 09:30:00,66.19,66.46,66.07,66.38,34600.0,55.8248,56.0525,55.7236,55.985,34600.0
2014-01-21 09:35:00,66.49,66.49,66.28,66.29,6100.0,56.0778,56.0778,55.9007,55.9091,6100.0
2014-01-21 09:40:00,66.28,66.39,66.24,66.39,10500.0,55.9007,55.9935,55.8669,55.9935,10500.0
2014-01-21 09:45:00,66.37,66.37,66.2,66.23,2800.0,55.9766,55.9766,55.8332,55.8585,2800.0
2014-01-21 09:50:00,66.26,66.29,66.04,66.06,3500.0,55.8838,55.9091,55.6983,55.7151,3500.0
2014-01-21 09:55:00,66.07,66.13,66.06,66.13,1300.0,55.7236,55.7742,55.7151,55.7742,1300.0
2014-01-21 10:00:00,66.18,66.25,66.16,66.2,2600.0,55.8163,55.8754,55.7995,55.8332,2600.0
2014-01-21 10:05:00,66.3,66.3,66.21,66.21,7000.0,55.9176,55.9176,55.8416,55.8416,7000.0
2014-01-21 10:10:00,66.19,66.19,66.12,66.17,3100.0,55.8248,55.8248,55.7657,55.8079,3100.0
2014-01-21 10:15:00,66.15,66.22,66.15,66.19,1600.0,55.791,55.8501,55.791,55.8248,1600.0
2014-01-21 10:20:00,66.27,66.28,66.22,66.23,2200.0,55.8922,55.9007,55.8501,55.8585,2200.0
2014-01-21 10:25:00,66.24,66.27,66.22,66.25,3400.0,55.8669,55.8922,55.8501,55.8754,3400.0
2014-01-21 10:30:00,66.25,66.25,66.01,66.08,5700.0,55.8754,55.8754,55.673,55.732,5700.0
2014-01-21 10:35:00,66.09,66.17,66.09,66.17,700.0,55.7404,55.8079,55.7404,55.8079,700.0
2014-01-21 10:40:00,66.17,66.19,66.14,66.19,2400.0,55.8079,55.8248,55.7826,55.8248,2400.0
2014-01-21 10:45:00,66.19,66.24,66.14,66.14,1700.0,55.8248,55.8669,55.7826,55.7826,1700.0
2014-01-21 10:50:00,66.13,66.13,66.07,66.07,3000.0,55.7742,55.7742,55.7236,55.7236,3000.0
2014-01-21 10:55:00,66.18,66.18,66.18,66.18,400.0,55.8163,55.8163,55.8163,55.8163,400.0
2014-01-21 11:00:00,66.18,66.22,66.18,66.18,700.0,55.8163,55.8501,55.8163,55.8163,700.0
2014-01-21 11:05:00,66.14,66.14,65.97,65.98,1400.0,55.7826,55.7826,55.6392,55.6477,1400.0
2014-01-21 11:10:00,65.97,66.01,65.91,66.01,2100.0,55.6392,55.673,55.5886,55.673,2100.0
2014-01-21 11:15:00,66.04,66.09,66.0,66.0,3100.0,55.6983,55.7404,55.6645,55.6645,3100.0
2014-01-21 11:20:00,65.99,65.99,65.94,65.98,700.0,55.6561,55.6561,55.6139,55.6477,700.0
2014-01-21 11:25:00,66.08,66.08,66.08,66.08,100.0,55.732,55.732,55.732,55.732,100.0
2014-01-21 11:30:00,66.04,66.04,65.99,66.01,1400.0,55.6983,55.6983,55.6561,55.673,1400.0
2014-01-21 11:35:00,66.02,66.04,66.02,66.03,900.0,55.6814,55.6983,55.6814,55.6898,900.0
2014-01-21 11:40:00,66.05,66.05,66.0,66.02,700.0,55.7067,55.7067,55.6645,55.6814,700.0
2014-01-21 11:45:00,66.04,66.05,65.98,66.05,5800.0,55.6983,55.7067,55.6477,55.7067,5800.0
2014-01-21 11:50:00,66.03,66.06,66.02,66.05,1000.0,55.6898,55.7151,55.6814,55.7067,1000.0
2014-01-21 11:55:00,66.05,66.15,66.05,66.15,1100.0,55.7067,55.791,55.7067,55.791,1100.0
2014-01-21 12:00:00,66.13,66.13,66.13,66.13,300.0,55.7742,55.7742,55.7742,55.7742,300.0
2014-01-21 12:05:00,66.14,66.17,66.12,66.12,2500.0,55.7826,55.8079,55.7657,55.7657,2500.0
2014-01-21 12:10:00,66.17,66.17,66.17,66.17,100.0,55.8079,55.8079,55.8079,55.8079,100.0
2014-01-21 12:15:00,66.17,66.2,66.17,66.2,400.0,55.8079,55.8332,55.8079,55.8332,400.0
2014-01-21 12:20:00,66.22,66.31,66.22,66.26,3300.0,55.8501,55.926,55.8501,55.8838,3300.0
2014-01-21 12:25:00,66.26,66.26,66.23,66.23,2200.0,55.8838,55.8838,55.8585,55.8585,2200.0
2014-01-21 12:30:00,66.16,66.16,66.16,66.16,100.0,55.7995,55.7995,55.7995,55.7995,100.0
2014-01-21 12:35:00,66.17,66.17,66.16,66.16,1500.0,55.8079,55.8079,55.7995,55.7995,1500.0
2014-01-21 12:40:00,66.17,66.17,66.15,66.15,5200.0,55.8079,55.8079,55.791,55.791,5200.0
2014-01-21 12:45:00,66.16,66.17,66.15,66.17,2400.0,55.7995,55.8079,55.791,55.8079,2400.0
2014-01-21 12:50:00,66.17,66.17,66.16,66.17,2200.0,55.8079,55.8079,55.7995,55.8079,2200.0
2014-01-21 12:55:00,66.17,66.21,66.16,66.21,2700.0,55.8079,55.8416,55.7995,55.8416,2700.0
2014-01-21 13:00:00,66.22,66.24,66.22,66.23,4100.0,55.8501,55.8669,55.8501,55.8585,4100.0
2014-01-21 13:05:00,66.24,66.24,66.2,66.2,2800.0,55.8669,55.8669,55.8332,55.8332,2800.0
2014-01-21 13:10:00,66.24,66.24,66.22,66.23,2500.0,55.8669,55.8669,55.8501,55.8585,2500.0
2014-01-21 13:15:00,66.22,66.22,66.2,66.2,500.0,55.8501,55.8501,55.8332,55.8332,500.0
2014-01-21 13:20:00,66.22,66.22,66.17,66.18,600.0,55.8501,55.8501,55.8079,55.8163,600.0
2014-01-21 13:25:00,66.19,66.22,66.19,66.21,1000.0,55.8248,55.8501,55.8248,55.8416,1000.0
2014-01-21 13:30:00,66.22,66.28,66.22,66.25,3700.0,55.8501,55.9007,55.8501,55.8754,3700.0
2014-01-21 13:35:00,66.23,66.25,66.21,66.21,1100.0,55.8585,55.8754,55.8416,55.8416,1100.0
2014-01-21 13:40:00,66.24,66.25,66.23,66.23,1700.0,55.8669,55.8754,55.8585,55.8585,1700.0
2014-01-21 13:45:00,66.24,66.25,66.16,66.16,2000.0,55.8669,55.8754,55.7995,55.7995,2000.0
2014-01-21 13:50:00,66.15,66.18,66.15,66.18,500.0,55.791,55.8163,55.791,55.8163,500.0
2014-01-21 13:55:00,66.19,66.21,66.16,66.16,2200.0,55.8248,55.8416,55.7995,55.7995,2200.0
2014-01-21 14:00:00,66.18,66.19,66.17,66.19,1900.0,55.8163,55.8248,55.8079,55.8248,1900.0
2014-01-21 14:05:00,66.19,66.19,66.17,66.17,3700.0,55.8248,55.8248,55.8079,55.8079,3700.0
2014-01-21 14:10:00,66.16,66.2,66.16,66.2,1700.0,55.7995,55.8332,55.7995,55.8332,1700.0
2014-01-21 14:15:00,66.2,66.2,66.15,66.16,1900.0,55.8332,55.8332,55.791,55.7995,1900.0
2014-01-21 14:20:00,66.14,66.16,66.06,66.06,7300.0,55.7826,55.7995,55.7151,55.7151,7300.0
2014-01-21 14:25:00,66.06,66.06,66.06,66.06,100.0,55.7151,55.7151,55.7151,55.7151,100.0
2014-01-21 14:30:00,66.05,66.07,66.05,66.07,2000.0,55.7067,55.7236,55.7067,55.7236,2000.0
2014-01-21 14:35:00,66.07,66.08,66.06,66.08,500.0,55.7236,55.732,55.7151,55.732,500.0
2014-01-21 14:40:00,66.09,66.1,66.07,66.1,6800.0,55.7404,55.7489,55.7236,55.7489,6800.0
2014-01-21 14:45:00,66.09,66.1,66.07,66.07,3200.0,55.7404,55.7489,55.7236,55.7236,3200.0
2014-01-21 14:50:00,66.07,66.07,65.99,66.0,2500.0,55.7236,55.7236,55.6561,55.6645,2500.0
2014-01-21 14:55:00,66.0,66.0,65.96,65.99,3800.0,55.6645,55.6645,55.6308,55.6561,3800.0
2014-01-21 15:00:00,66.0,66.06,66.0,66.04,2800.0,55.6645,55.7151,55.6645,55.6983,2800.0
2014-01-21 15:05:00,66.03,66.05,66.0,66.01,4600.0,55.6898,55.7067,55.6645,55.673,4600.0
2014-01-21 15:10:00,66.0,66.0,65.97,65.97,5100.0,55.6645,55.6645,55.6392,55.6392,5100.0
2014-01-21 15:15:00,65.98,66.01,65.98,66.0,2000.0,55.6477,55.673,55.6477,55.6645,2000.0
2014-01-21 15:20:00,66.01,66.01,65.94,65.98,4300.0,55.673,55.673,55.6139,55.6477,4300.0
2014-01-21 15:25:00,65.98,66.01,65.98,65.98,2600.0,55.6477,55.673,55.6477,55.6477,2600.0
2014-01-21 15:30:00,65.98,66.02,65.98,66.0,7500.0,55.6477,55.6814,55.6477,55.6645,7500.0
2014-01-21 15:35:00,66.01,66.02,65.99,66.0,7500.0,55.673,55.6814,55.6561,55.6645,7500.0
2014-01-21 15:40:00,66.0,66.02,66.0,66.01,3800.0,55.6645,55.6814,55.6645,55.673,3800.0
2014-01-21 15:45:00,66.02,66.07,65.99,66.06,9000.0,55.6814,55.7236,55.6561,55.7151,9000.0
2014-01-21 15:50:00,66.06,66.12,66.06,66.11,9400.0,55.7151,55.7657,55.7151,55.7573,9400.0
2014-01-21 15:55:00,66.12,66.19,66.09,66.17,61400.0,55.7657,55.8248,55.7404,55.8079,61400.0
2014-01-22 09:30:00,66.54,66.66,66.3,66.61,12300.0,56.12,56.2212,55.9176,56.179,12300.0
2014-01-22 09:35:00,66.51,66.7,66.5,66.7,3500.0,56.0947,56.2549,56.0862,56.2549,3500.0
2014-01-22 09:40:00,66.6,66.77,66.53,66.77,2700.0,56.1706,56.314,56.1115,56.314,2700.0
2014-01-22 09:45:00,66.6,66.74,66.59,66.73,1700.0,56.1706,56.2886,56.1621,56.2802,1700.0
2014-01-22 09:50:00,66.72,66.72,66.63,66.67,1900.0,56.2718,56.2718,56.1959,56.2296,1900.0
2014-01-22 09:55:00,66.4,66.4,66.38,66.38,800.0,56.0019,56.0019,55.985,55.985,800.0
2014-01-22 10:00:00,66.37,66.53,66.37,66.44,2700.0,55.9766,56.1115,55.9766,56.0356,2700.0
2014-01-22 10:05:00,66.41,66.41,66.3,66.3,1100.0,56.0103,56.0103,55.9176,55.9176,1100.0
2014-01-22 10:10:00,66.3,66.3,66.17,66.17,1300.0,55.9176,55.9176,55.8079,55.8079,1300.0
2014-01-22 10:15:00,66.17,66.32,66.17,66.32,800.0,55.8079,55.9344,55.8079,55.9344,800.0
2014-01-22 10:20:00,66.3,66.32,66.24,66.24,1200.0,55.9176,55.9344,55.8669,55.8669,1200.0
2014-01-22 10:25:00,66.22,66.22,66.21,66.21,500.0,55.8501,55.8501,55.8416,55.8416,500.0
2014-01-22 10:30:00,66.2,66.2,66.2,66.2,100.0,55.8332,55.8332,55.8332,55.8332,100.0
2014-01-22 10:35:00,66.2,66.29,66.2,66.29,3700.0,55.8332,55.9091,55.8332,55.9091,3700.0
2014-01-22 10:40:00,66.27,66.31,66.25,66.25,4000.0,55.8922,55.926,55.8754,55.8754,4000.0
2014-01-22 10:45:00,66.19,66.19,66.05,66.05,900.0,55.8248,55.8248,55.7067,55.7067,900.0
2014-01-22 10:50:00,66.03,66.04,66.03,66.04,300.0,55.6898,55.6983,55.6898,55.6983,300.0
2014-01-22 10:55:00,66.03,66.09,66.03,66.05,1300.0,55.6898,55.7404,55.6898,55.7067,1300.0
2014-01-22 11:00:00,66.07,66.07,66.04,66.05,800.0,55.7236,55.7236,55.6983,55.7067,800.0
2014-01-22 11:05:00,66.08,66.08,66.05,66.05,600.0,55.732,55.732,55.7067,55.7067,600.0
2014-01-22 11:10:00,66.06,66.06,66.05,66.05,700.0,55.7151,55.7151,55.7067,55.7067,700.0
2014-01-22 11:15:00,66.05,66.05,66.04,66.05,1800.0,55.7067,55.7067,55.6983,55.7067,1800.0
2014-01-22 11:20:00,66.05,66.1,66.05,66.07,1000.0,55.7067,55.7489,55.7067,55.7236,1000.0
2014-01-22 11:25:00,66.07,66.09,66.01,66.01,1300.0,55.7236,55.7404,55.673,55.673,1300.0
2014-01-22 11:30:00,66.04,66.06,66.03,66.06,800.0,55.6983,55.7151,55.6898,55.7151,800.0
2014-01-22 11:35:00,66.02,66.05,66.01,66.03,2200.0,55.6814,55.7067,55.673,55.6898,2200.0
2014-01-22 11:40:00,66.02,66.07,66.02,66.05,1700.0,55.6814,55.7236,55.6814,55.7067,1700.0
2014-01-22 11:45:00,66.06,66.08,66.06,66.08,900.0,55.7151,55.732,55.7151,55.732,900.0
2014-01-22 11:50:00,66.12,66.14,66.08,66.08,2200.0,55.7657,55.7826,55.732,55.732,2200.0
2014-01-22 11:55:00,66.09,66.1,66.08,66.08,500.0,55.7404,55.7489,55.732,55.732,500.0
2014-01-22 12:00:00,66.04,66.07,66.04,66.05,800.0,55.6983,55.7236,55.6983,55.7067,800.0
2014-01-22 12:05:00,66.06,66.07,66.06,66.07,300.0,55.7151,55.7236,55.7151,55.7236,300.0
2014-01-22 12:10:00,66.09,66.11,66.05,66.08,4600.0,55.7404,55.7573,55.7067,55.732,4600.0
2014-01-22 12:15:00,66.1,66.13,66.1,66.12,2700.0,55.7489,55.7742,55.7489,55.7657,2700.0
2014-01-22 12:20:00,66.14,66.19,66.11,66.11,1700.0,55.7826,55.8248,55.7573,55.7573,1700.0
2014-01-22 12:25:00,66.12,66.12,66.05,66.09,2300.0,55.7657,55.7657,55.7067,55.7404,2300.0
2014-01-22 12:30:00,66.09,66.09,66.03,66.03,2800.0,55.7404,55.7404,55.6898,55.6898,2800.0
2014-01-22 12:35:00,66.01,66.05,66.01,66.05,1000.0,55.673,55.7067,55.673,55.7067,1000.0
2014-01-22 12:40:00,66.06,66.06,66.01,66.01,1700.0,55.7151,55.7151,55.673,55.673,1700.0
2014-01-22 12:45:00,66.0,66.04,66.0,66.02,1400.0,55.6645,55.6983,55.6645,55.6814,1400.0
2014-01-22 12:50:00,66.04,66.06,66.04,66.06,800.0,55.6983,55.7151,55.6983,55.7151,800.0
2014-01-22 12:55:00,66.05,66.08,66.05,66.07,1300.0,55.7067,55.732,55.7067,55.7236,1300.0
2014-01-22 13:00:00,66.09,66.11,66.02,66.02,2700.0,55.7404,55.7573,55.6814,55.6814,2700.0
2014-01-22 13:05:00,66.02,66.05,66.02,66.04,1500.0,55.6814,55.7067,55.6814,55.6983,1500.0
2014-01-22 13:10:00,66.05,66.1,66.05,66.1,2500.0,55.7067,55.7489,55.7067,55.7489,2500.0
2014-01-22 13:15:00,66.09,66.1,66.09,66.1,200.0,55.7404,55.7489,55.7404,55.7489,200.0
2014-01-22 13:20:00,66.09,66.09,66.07,66.08,700.0,55.7404,55.7404,55.7236,55.732,700.0
2014-01-22 13:25:00,66.09,66.12,66.09,66.12,500.0,55.7404,55.7657,55.7404,55.7657,500.0
2014-01-22 13:30:00,66.11,66.11,66.02,66.02,1800.0,55.7573,55.7573,55.6814,55.6814,1800.0
2014-01-22 13:35:00,66.03,66.08,66.02,66.08,3300.0,55.6898,55.732,55.6814,55.732,3300.0
2014-01-22 13:40:00,66.1,66.13,66.09,66.11,4800.0,55.7489,55.7742,55.7404,55.7573,4800.0
2014-01-22 13:45:00,66.11,66.16,66.11,66.14,3400.0,55.7573,55.7995,55.7573,55.7826,3400.0
2014-01-22 13:50:00,66.12,66.14,66.09,66.13,2200.0,55.7657,55.7826,55.7404,55.7742,2200.0
2014-01-22 13:55:00,66.13,66.16,66.12,66.15,2200.0,55.7742,55.7995,55.7657,55.791,2200.0
2014-01-22 14:00:00,66.17,66.17,66.12,66.13,4100.0,55.8079,55.8079,55.7657,55.7742,4100.0
2014-01-22 14:05:00,66.14,66.19,66.14,66.17,1100.0,55.7826,55.8248,55.7826,55.8079,1100.0
2014-01-22 14:10:00,66.21,66.21,66.18,66.18,3700.0,55.8416,55.8416,55.8163,55.8163,3700.0
2014-01-22 14:15:00,66.16,66.17,66.15,66.16,2600.0,55.7995,55.8079,55.791,55.7995,2600.0
2014-01-22 14:20:00,66.17,66.19,66.14,66.19,2500.0,55.8079,55.8248,55.7826,55.8248,2500.0
2014-01-22 14:25:00,66.21,66.24,66.2,66.2,2200.0,55.8416,55.8669,55.8332,55.8332,2200.0
2014-01-22 14:30:00,66.2,66.23,66.2,66.23,600.0,55.8332,55.8585,55.8332,55.8585,600.0
2014-01-22 14:35:00,66.21,66.22,66.18,66.21,2700.0,55.8416,55.8501,55.8163,55.8416,2700.0
2014-01-22 14:40:00,66.21,66.25,66.21,66.25,1600.0,55.8416,55.8754,55.8416,55.8754,1600.0
2014-01-22 14:45:00,66.25,66.25,66.21,66.22,3900.0,55.8754,55.8754,55.8416,55.8501,3900.0
2014-01-22 14:50:00,66.23,66.27,66.23,66.27,4000.0,55.8585,55.8922,55.8585,55.8922,4000.0
2014-01-22 14:55:00,66.29,66.34,66.29,66.34,2000.0,55.9091,55.9513,55.9091,55.9513,2000.0
2014-01-22 15:00:00,66.35,66.36,66.34,66.34,2000.0,55.9597,55.9682,55.9513,55.9513,2000.0
2014-01-22 15:05:00,66.34,66.35,66.29,66.29,5000.0,55.9513,55.9597,55.9091,55.9091,5000.0
2014-01-22 15:10:00,66.28,66.28,66.27,66.27,800.0,55.9007,55.9007,55.8922,55.8922,800.0
2014-01-22 15:15:00,66.27,66.3,66.27,66.27,2500.0,55.8922,55.9176,55.8922,55.8922,2500.0
2014-01-22 15:20:00,66.28,66.32,66.28,66.32,1400.0,55.9007,55.9344,55.9007,55.9344,1400.0
2014-01-22 15:25:00,66.32,66.32,66.28,66.29,3900.0,55.9344,55.9344,55.9007,55.9091,3900.0
2014-01-22 15:30:00,66.29,66.33,66.29,66.3,3000.0,55.9091,55.9429,55.9091,55.9176,3000.0
2014-01-22 15:35:00,66.32,66.4,66.32,66.38,3500.0,55.9344,56.0019,55.9344,55.985,3500.0
2014-01-22 15:40:00,66.39,66.4,66.37,66.4,6100.0,55.9935,56.0019,55.9766,56.0019,6100.0
2014-01-22 15:45:00,66.4,66.42,66.38,66.38,6800.0,56.0019,56.0188,55.985,55.985,6800.0
2014-01-22 15:50:00,66.38,66.38,66.33,66.33,6000.0,55.985,55.985,55.9429,55.9429,6000.0
2014-01-22 15:55:00,66.33,66.34,66.27,66.29,21500.0,55.9429,55.9513,55.8922,55.9091,21500.0
2014-01-23 09:30:00,65.93,66.24,65.91,65.91,5100.0,55.6055,55.8669,55.5886,55.5886,5100.0
2014-01-23 09:35:00,65.91,65.91,65.91,65.91,0.0,55.5886,55.5886,55.5886,55.5886,0.0
2014-01-23 09:40:00,65.78,65.89,65.78,65.89,800.0,55.479,55.5718,55.479,55.5718,800.0
2014-01-23 09:45:00,65.92,65.93,65.85,65.92,1900.0,55.5971,55.6055,55.538,55.5971,1900.0
2014-01-23 09:50:00,65.83,65.83,65.68,65.72,4900.0,55.5212,55.5212,55.3946,55.4284,4900.0
2014-01-23 09:55:00,65.73,65.73,65.64,65.64,1000.0,55.4368,55.4368,55.3609,55.3609,1000.0
2014-01-23 10:00:00,65.63,65.75,65.63,65.65,4200.0,55.3525,55.4537,55.3525,55.3693,4200.0
2014-01-23 10:05:00,65.59,65.62,65.5,65.51,2300.0,55.3187,55.344,55.2428,55.2513,2300.0
2014-01-23 10:10:00,65.51,65.57,65.47,65.47,1100.0,55.2513,55.3019,55.2175,55.2175,1100.0
2014-01-23 10:15:00,65.38,65.51,65.38,65.5,1800.0,55.1416,55.2513,55.1416,55.2428,1800.0
2014-01-23 10:20:00,65.54,65.55,65.5,65.54,900.0,55.2766,55.285,55.2428,55.2766,900.0
2014-01-23 10:25:00,65.54,65.54,65.48,65.48,2200.0,55.2766,55.2766,55.226,55.226,2200.0
2014-01-23 10:30:00,65.5,65.56,65.41,65.55,2100.0,55.2428,55.2934,55.1669,55.285,2100.0
2014-01-23 10:35:00,65.55,65.55,65.48,65.48,2200.0,55.285,55.285,55.226,55.226,2200.0
2014-01-23 10:40:00,65.49,65.49,65.47,65.49,1700.0,55.2344,55.2344,55.2175,55.2344,1700.0
2014-01-23 10:45:00,65.53,65.54,65.48,65.52,1300.0,55.2681,55.2766,55.226,55.2597,1300.0
2014-01-23 10:50:00,65.52,65.66,65.52,65.66,13600.0,55.2597,55.3778,55.2597,55.3778,13600.0
2014-01-23 10:55:00,65.68,65.73,65.64,65.72,2400.0,55.3946,55.4368,55.3609,55.4284,2400.0
2014-01-23 11:00:00,65.73,65.73,65.6,65.6,1000.0,55.4368,55.4368,55.3272,55.3272,1000.0
2014-01-23 11:05:00,65.61,65.73,65.61,65.73,4400.0,55.3356,55.4368,55.3356,55.4368,4400.0
2014-01-23 11:10:00,65.71,65.74,65.69,65.7,1300.0,55.4199,55.4452,55.4031,55.4115,1300.0
2014-01-23 11:15:00,65.7,65.71,65.7,65.7,300.0,55.4115,55.4199,55.4115,55.4115,300.0
2014-01-23 11:20:00,65.69,65.69,65.62,65.67,2600.0,55.4031,55.4031,55.344,55.3862,2600.0
2014-01-23 11:25:00,65.65,65.66,65.64,65.65,2000.0,55.3693,55.3778,55.3609,55.3693,2000.0
2014-01-23 11:30:00,65.65,65.7,65.65,65.66,1400.0,55.3693,55.4115,55.3693,55.3778,1400.0
2014-01-23 11:35:00,65.68,65.69,65.67,65.69,1100.0,55.3946,55.4031,55.3862,55.4031,1100.0
2014-01-23 11:40:00,65.69,65.69,65.65,65.65,1400.0,55.4031,55.4031,55.3693,55.3693,1400.0
2014-01-23 11:45:00,65.64,65.65,65.62,65.64,1400.0,55.3609,55.3693,55.344,55.3609,1400.0
2014-01-23 11:50:00,65.65,65.67,65.63,65.65,900.0,55.3693,55.3862,55.3525,55.3693,900.0
2014-01-23 11:55:00,65.63,65.66,65.63,65.66,1100.0,55.3525,55.3778,55.3525,55.3778,1100.0
2014-01-23 12:00:00,65.67,65.71,65.64,65.64,2200.0,55.3862,55.4199,55.3609,55.3609,2200.0
2014-01-23 12:05:00,65.65,65.67,65.6,65.66,5600.0,55.3693,55.3862,55.3272,55.3778,5600.0
2014-01-23 12:10:00,65.66,65.66,65.62,65.66,1500.0,55.3778,55.3778,55.344,55.3778,1500.0
2014-01-23 12:15:00,65.68,65.68,65.61,65.65,2200.0,55.3946,55.3946,55.3356,55.3693,2200.0
2014-01-23 12:20:00,65.66,65.66,65.6,65.64,7400.0,55.3778,55.3778,55.3272,55.3609,7400.0
2014-01-23 12:25:00,65.65,65.67,65.64,65.65,2300.0,55.3693,55.3862,55.3609,55.3693,2300.0
2014-01-23 12:30:00,65.63,65.65,65.61,65.61,5600.0,55.3525,55.3693,55.3356,55.3356,5600.0
2014-01-23 12:35:00,65.6,65.61,65.59,65.59,1600.0,55.3272,55.3356,55.3187,55.3187,1600.0
2014-01-23 12:40:00,65.6,65.61,65.56,65.56,1600.0,55.3272,55.3356,55.2934,55.2934,1600.0
2014-01-23 12:45:00,65.55,65.55,65.53,65.54,5000.0,55.285,55.285,55.2681,55.2766,5000.0
2014-01-23 12:50:00,65.52,65.54,65.51,65.54,3200.0,55.2597,55.2766,55.2513,55.2766,3200.0
2014-01-23 12:55:00,65.52,65.54,65.51,65.52,25200.0,55.2597,55.2766,55.2513,55.2597,25200.0
2014-01-23 13:00:00,65.52,65.53,65.48,65.49,1400.0,55.2597,55.2681,55.226,55.2344,1400.0
2014-01-23 13:05:00,65.46,65.5,65.46,65.47,1200.0,55.2091,55.2428,55.2091,55.2175,1200.0
2014-01-23 13:10:00,65.46,65.46,65.41,65.41,4300.0,55.2091,55.2091,55.1669,55.1669,4300.0
2014-01-23 13:15:00,65.41,65.45,65.41,65.45,2200.0,55.1669,55.2007,55.1669,55.2007,2200.0
2014-01-23 13:20:00,65.45,65.45,65.39,65.39,1900.0,55.2007,55.2007,55.1501,55.1501,1900.0
2014-01-23 13:25:00,65.42,65.42,65.37,65.37,1800.0,55.1754,55.1754,55.1332,55.1332,1800.0
2014-01-23 13:30:00,65.36,65.36,65.3,65.36,5600.0,55.1248,55.1248,55.0741,55.1248,5600.0
2014-01-23 13:35:00,65.34,65.37,65.33,65.34,4300.0,55.1079,55.1332,55.0995,55.1079,4300.0
2014-01-23 13:40:00,65.33,65.33,65.28,65.29,2100.0,55.0995,55.0995,55.0573,55.0657,2100.0
2014-01-23 13:45:00,65.29,65.3,65.22,65.22,1900.0,55.0657,55.0741,55.0067,55.0067,1900.0
2014-01-23 13:50:00,65.23,65.37,65.23,65.36,3400.0,55.0151,55.1332,55.0151,55.1248,3400.0
2014-01-23 13:55:00,65.32,65.32,65.25,65.26,2500.0,55.091,55.091,55.032,55.0404,2500.0
2014-01-23 14:00:00,65.29,65.35,65.29,65.34,1800.0,55.0657,55.1163,55.0657,55.1079,1800.0
2014-01-23 14:05:00,65.32,65.32,65.29,65.29,1500.0,55.091,55.091,55.0657,55.0657,1500.0
2014-01-23 14:10:00,65.3,65.32,65.28,65.29,3000.0,55.0741,55.091,55.0573,55.0657,3000.0
2014-01-23 14:15:00,65.31,65.33,65.31,65.32,1200.0,55.0826,55.0995,55.0826,55.091,1200.0
2014-01-23 14:20:00,65.32,65.34,65.32,65.33,2100.0,55.091,55.1079,55.091,55.0995,2100.0
2014-01-23 14:25:00,65.33,65.34,65.31,65.33,1900.0,55.0995,55.1079,55.0826,55.0995,1900.0
2014-01-23 14:30:00,65.33,65.35,65.31,65.32,2600.0,55.0995,55.1163,55.0826,55.091,2600.0
2014-01-23 14:35:00,65.31,65.37,65.31,65.37,1800.0,55.0826,55.1332,55.0826,55.1332,1800.0
2014-01-23 14:40:00,65.36,65.39,65.36,65.39,1500.0,55.1248,55.1501,55.1248,55.1501,1500.0
2014-01-23 14:45:00,65.38,65.39,65.37,65.38,1400.0,55.1416,55.1501,55.1332,55.1416,1400.0
2014-01-23 14:50:00,65.38,65.38,65.35,65.38,3500.0,55.1416,55.1416,55.1163,55.1416,3500.0
2014-01-23 14:55:00,65.39,65.43,65.39,65.41,4000.0,55.1501,55.1838,55.1501,55.1669,4000.0
2014-01-23 15:00:00,65.4,65.41,65.35,65.37,2500.0,55.1585,55.1669,55.1163,55.1332,2500.0
2014-01-23 15:05:00,65.38,65.43,65.33,65.35,12200.0,55.1416,55.1838,55.0995,55.1163,12200.0
2014-01-23 15:10:00,65.34,65.35,65.33,65.35,2200.0,55.1079,55.1163,55.0995,55.1163,2200.0
2014-01-23 15:15:00,65.38,65.39,65.32,65.34,4000.0,55.1416,55.1501,55.091,55.1079,4000.0
2014-01-23 15:20:00,65.33,65.38,65.33,65.38,3100.0,55.0995,55.1416,55.0995,55.1416,3100.0
2014-01-23 15:25:00,65.38,65.4,65.37,65.38,4300.0,55.1416,55.1585,55.1332,55.1416,4300.0
2014-01-23 15:30:00,65.38,65.42,65.36,65.42,5100.0,55.1416,55.1754,55.1248,55.1754,5100.0
2014-01-23 15:35:00,65.42,65.55,65.42,65.46,6100.0,55.1754,55.285,55.1754,55.2091,6100.0
2014-01-23 15:40:00,65.46,65.49,65.4,65.48,9600.0,55.2091,55.2344,55.1585,55.226,9600.0
2014-01-23 15:45:00,65.48,65.55,65.44,65.46,11200.0,55.226,55.285,55.1922,55.2091,11200.0
2014-01-23 15:50:00,65.47,65.52,65.45,65.5,12600.0,55.2175,55.2597,55.2007,55.2428,12600.0
2014-01-23 15:55:00,65.51,65.53,65.45,65.52,32100.0,55.2513,55.2681,55.2007,55.2597,32100.0
2014-01-24 09:30:00,65.29,65.29,64.86,64.87,10300.0,55.0657,55.0657,54.7031,54.7115,10300.0
2014-01-24 09:35:00,64.9,64.91,64.71,64.72,3200.0,54.7368,54.7452,54.5765,54.585,3200.0
2014-01-24 09:40:00,64.8,64.96,64.5,64.53,4800.0,54.6524,54.7874,54.3994,54.4247,4800.0
2014-01-24 09:45:00,64.52,64.67,64.45,64.45,9900.0,54.4163,54.5428,54.3573,54.3573,9900.0
2014-01-24 09:50:00,64.46,64.51,64.29,64.51,4200.0,54.3657,54.4079,54.2223,54.4079,4200.0
2014-01-24 09:55:00,64.45,64.45,64.36,64.37,1700.0,54.3573,54.3573,54.2814,54.2898,1700.0
2014-01-24 10:00:00,64.37,64.4,64.26,64.39,10000.0,54.2898,54.3151,54.197,54.3067,10000.0
2014-01-24 10:05:00,64.4,64.47,64.26,64.47,3500.0,54.3151,54.3741,54.197,54.3741,3500.0
2014-01-24 10:10:00,64.47,64.5,64.47,64.5,700.0,54.3741,54.3994,54.3741,54.3994,700.0
2014-01-24 10:15:00,64.54,64.54,64.24,64.28,4200.0,54.4332,54.4332,54.1801,54.2139,4200.0
2014-01-24 10:20:00,64.27,64.47,64.25,64.38,3700.0,54.2054,54.3741,54.1886,54.2982,3700.0
2014-01-24 10:25:00,64.3,64.31,64.09,64.09,3700.0,54.2307,54.2392,54.0536,54.0536,3700.0
2014-01-24 10:30:00,64.1,64.12,63.99,63.99,5400.0,54.0621,54.0789,53.9693,53.9693,5400.0
2014-01-24 10:35:00,63.96,64.0,63.86,63.88,6900.0,53.944,53.9777,53.8597,53.8765,6900.0
2014-01-24 10:40:00,63.88,63.88,63.78,63.79,6400.0,53.8765,53.8765,53.7922,53.8006,6400.0
2014-01-24 10:45:00,63.81,63.99,63.76,63.95,4600.0,53.8175,53.9693,53.7753,53.9356,4600.0
2014-01-24 10:50:00,63.95,63.95,63.77,63.77,2100.0,53.9356,53.9356,53.7837,53.7837,2100.0
2014-01-24 10:55:00,63.77,63.86,63.72,63.86,4400.0,53.7837,53.8597,53.7416,53.8597,4400.0
2014-01-24 11:00:00,63.86,63.98,63.85,63.9,24300.0,53.8597,53.9609,53.8512,53.8934,24300.0
2014-01-24 11:05:00,63.86,63.89,63.77,63.77,30800.0,53.8597,53.885,53.7837,53.7837,30800.0
2014-01-24 11:10:00,63.77,63.79,63.65,63.7,37700.0,53.7837,53.8006,53.6825,53.7247,37700.0
2014-01-24 11:15:00,63.7,63.7,63.53,63.56,24600.0,53.7247,53.7247,53.5813,53.6066,24600.0
2014-01-24 11:20:00,63.56,63.58,63.47,63.55,4200.0,53.6066,53.6235,53.5307,53.5982,4200.0
2014-01-24 11:25:00,63.56,63.56,63.39,63.47,6500.0,53.6066,53.6066,53.4633,53.5307,6500.0
2014-01-24 11:30:00,63.43,63.58,63.37,63.58,13800.0,53.497,53.6235,53.4464,53.6235,13800.0
2014-01-24 11:35:00,63.53,63.55,63.51,63.55,2100.0,53.5813,53.5982,53.5645,53.5982,2100.0
2014-01-24 11:40:00,63.57,63.57,63.5,63.57,3400.0,53.6151,53.6151,53.556,53.6151,3400.0
2014-01-24 11:45:00,63.56,63.59,63.51,63.59,3500.0,53.6066,53.6319,53.5645,53.6319,3500.0
2014-01-24 11:50:00,63.57,63.62,63.48,63.62,9100.0,53.6151,53.6572,53.5392,53.6572,9100.0
2014-01-24 11:55:00,63.61,63.7,63.61,63.68,2700.0,53.6488,53.7247,53.6488,53.7078,2700.0
2014-01-24 12:00:00,63.66,63.68,63.57,63.57,4800.0,53.691,53.7078,53.6151,53.6151,4800.0
2014-01-24 12:05:00,63.58,63.7,63.58,63.64,6600.0,53.6235,53.7247,53.6235,53.6741,6600.0
2014-01-24 12:10:00,63.63,63.79,63.63,63.78,8900.0,53.6657,53.8006,53.6657,53.7922,8900.0
2014-01-24 12:15:00,63.78,63.82,63.7,63.7,4100.0,53.7922,53.8259,53.7247,53.7247,4100.0
2014-01-24 12:20:00,63.69,63.69,63.62,63.62,1400.0,53.7163,53.7163,53.6572,53.6572,1400.0
2014-01-24 12:25:00,63.65,63.66,63.6,63.6,6500.0,53.6825,53.691,53.6404,53.6404,6500.0
2014-01-24 12:30:00,63.64,63.68,63.6,63.6,17700.0,53.6741,53.7078,53.6404,53.6404,17700.0
2014-01-24 12:35:00,63.62,63.71,63.58,63.67,25900.0,53.6572,53.7331,53.6235,53.6994,25900.0
2014-01-24 12:40:00,63.69,63.7,63.59,63.61,6700.0,53.7163,53.7247,53.6319,53.6488,6700.0
2014-01-24 12:45:00,63.6,63.6,63.54,63.56,3300.0,53.6404,53.6404,53.5898,53.6066,3300.0
2014-01-24 12:50:00,63.57,63.62,63.56,63.61,18700.0,53.6151,53.6572,53.6066,53.6488,18700.0
2014-01-24 12:55:00,63.61,63.7,63.61,63.7,2500.0,53.6488,53.7247,53.6488,53.7247,2500.0
2014-01-24 13:00:00,63.67,63.68,63.59,63.68,5100.0,53.6994,53.7078,53.6319,53.7078,5100.0
2014-01-24 13:05:00,63.65,63.67,63.62,63.67,5400.0,53.6825,53.6994,53.6572,53.6994,5400.0
2014-01-24 13:10:00,63.67,63.68,63.62,63.62,5100.0,53.6994,53.7078,53.6572,53.6572,5100.0
2014-01-24 13:15:00,63.62,63.67,63.61,63.62,19500.0,53.6572,53.6994,53.6488,53.6572,19500.0
2014-01-24 13:20:00,63.62,63.64,63.55,63.6,11600.0,53.6572,53.6741,53.5982,53.6404,11600.0
2014-01-24 13:25:00,63.66,63.66,63.62,63.62,3300.0,53.691,53.691,53.6572,53.6572,3300.0
2014-01-24 13:30:00,63.6,63.65,63.55,63.58,5300.0,53.6404,53.6825,53.5982,53.6235,5300.0
2014-01-24 13:35:00,63.55,63.67,63.55,63.67,4000.0,53.5982,53.6994,53.5982,53.6994,4000.0
2014-01-24 13:40:00,63.66,63.66,63.61,63.62,5400.0,53.691,53.691,53.6488,53.6572,5400.0
2014-01-24 13:45:00,63.61,63.63,63.56,63.61,4800.0,53.6488,53.6657,53.6066,53.6488,4800.0
2014-01-24 13:50:00,63.56,63.62,63.56,63.6,5700.0,53.6066,53.6572,53.6066,53.6404,5700.0
2014-01-24 13:55:00,63.6,63.6,63.55,63.58,6300.0,53.6404,53.6404,53.5982,53.6235,6300.0
2014-01-24 14:00:00,63.56,63.58,63.51,63.58,4600.0,53.6066,53.6235,53.5645,53.6235,4600.0
2014-01-24 14:05:00,63.56,63.6,63.54,63.58,4200.0,53.6066,53.6404,53.5898,53.6235,4200.0
2014-01-24 14:10:00,63.58,63.6,63.51,63.53,3500.0,53.6235,53.6404,53.5645,53.5813,3500.0
2014-01-24 14:15:00,63.53,63.56,63.53,63.55,5000.0,53.5813,53.6066,53.5813,53.5982,5000.0
2014-01-24 14:20:00,63.54,63.55,63.49,63.5,16300.0,53.5898,53.5982,53.5476,53.556,16300.0
2014-01-24 14:25:00,63.5,63.5,63.38,63.5,7800.0,53.556,53.556,53.4548,53.556,7800.0
2014-01-24 14:30:00,63.49,63.54,63.49,63.51,8500.0,53.5476,53.5898,53.5476,53.5645,8500.0
2014-01-24 14:35:00,63.54,63.54,63.44,63.45,6900.0,53.5898,53.5898,53.5054,53.5139,6900.0
2014-01-24 14:40:00,63.45,63.45,63.42,63.44,8900.0,53.5139,53.5139,53.4886,53.5054,8900.0
2014-01-24 14:45:00,63.45,63.45,63.4,63.42,5100.0,53.5139,53.5139,53.4717,53.4886,5100.0
2014-01-24 14:50:00,63.42,63.42,63.34,63.35,8900.0,53.4886,53.4886,53.4211,53.4295,8900.0
2014-01-24 14:55:00,63.36,63.42,63.36,63.39,8100.0,53.4379,53.4886,53.4379,53.4633,8100.0
2014-01-24 15:00:00,63.4,63.4,63.32,63.33,6000.0,53.4717,53.4717,53.4042,53.4126,6000.0
2014-01-24 15:05:00,63.32,63.34,63.28,63.28,7800.0,53.4042,53.4211,53.3705,53.3705,7800.0
2014-01-24 15:10:00,63.29,63.3,63.25,63.28,4800.0,53.3789,53.3873,53.3452,53.3705,4800.0
2014-01-24 15:15:00,63.28,63.28,63.24,63.25,5600.0,53.3705,53.3705,53.3367,53.3452,5600.0
2014-01-24 15:20:00,63.25,63.28,63.23,63.24,7000.0,53.3452,53.3705,53.3283,53.3367,7000.0
2014-01-24 15:25:00,63.26,63.31,63.24,63.31,8900.0,53.3536,53.3958,53.3367,53.3958,8900.0
2014-01-24 15:30:00,63.32,63.39,63.32,63.38,8300.0,53.4042,53.4633,53.4042,53.4548,8300.0
2014-01-24 15:35:00,63.41,63.44,63.38,63.39,5100.0,53.4801,53.5054,53.4548,53.4633,5100.0
2014-01-24 15:40:00,63.39,63.46,63.38,63.41,11900.0,53.4633,53.5223,53.4548,53.4801,11900.0
2014-01-24 15:45:00,63.44,63.46,63.37,63.41,12300.0,53.5054,53.5223,53.4464,53.4801,12300.0
2014-01-24 15:50:00,63.4,63.46,63.38,63.42,17200.0,53.4717,53.5223,53.4548,53.4886,17200.0
2014-01-24 15:55:00,63.4,63.43,63.3,63.31,22000.0,53.4717,53.497,53.3873,53.3958,22000.0
2014-01-27 09:30:00,63.27,64.17,63.24,63.24,10600.0,53.362,54.1211,53.3367,53.3367,10600.0
2014-01-27 09:35:00,63.24,63.24,63.09,63.16,1500.0,53.3367,53.3367,53.2102,53.2693,1500.0
2014-01-27 09:40:00,63.25,63.5,63.25,63.5,2800.0,53.3452,53.556,53.3452,53.556,2800.0
2014-01-27 09:45:00,63.41,63.45,63.27,63.28,7700.0,53.4801,53.5139,53.362,53.3705,7700.0
2014-01-27 09:50:00,63.24,63.39,63.19,63.3,20500.0,53.3367,53.4633,53.2946,53.3873,20500.0
2014-01-27 09:55:00,63.3,63.35,63.28,63.35,6200.0,53.3873,53.4295,53.3705,53.4295,6200.0
2014-01-27 10:00:00,63.3,63.54,63.25,63.48,5200.0,53.3873,53.5898,53.3452,53.5392,5200.0
2014-01-27 10:05:00,63.46,63.48,63.43,63.45,3500.0,53.5223,53.5392,53.497,53.5139,3500.0
2014-01-27 10:10:00,63.47,63.47,63.29,63.31,6900.0,53.5307,53.5307,53.3789,53.3958,6900.0
2014-01-27 10:15:00,63.3,63.3,63.22,63.22,1100.0,53.3873,53.3873,53.3199,53.3199,1100.0
2014-01-27 10:20:00,63.22,63.22,63.06,63.11,1700.0,53.3199,53.3199,53.1849,53.2271,1700.0
2014-01-27 10:25:00,63.11,63.23,63.05,63.05,3400.0,53.2271,53.3283,53.1765,53.1765,3400.0
2014-01-27 10:30:00,63.01,63.2,63.0,63.07,4400.0,53.1428,53.303,53.1343,53.1934,4400.0
2014-01-27 10:35:00,63.02,63.04,62.91,62.91,2800.0,53.1512,53.1681,53.0584,53.0584,2800.0
2014-01-27 10:40:00,62.87,63.03,62.87,63.03,7100.0,53.0247,53.1596,53.0247,53.1596,7100.0
2014-01-27 10:45:00,62.99,63.11,62.99,63.11,1700.0,53.1259,53.2271,53.1259,53.2271,1700.0
2014-01-27 10:50:00,63.16,63.16,62.96,62.96,2400.0,53.2693,53.2693,53.1006,53.1006,2400.0
2014-01-27 10:55:00,63.01,63.17,62.99,63.0,2100.0,53.1428,53.2777,53.1259,53.1343,2100.0
2014-01-27 11:00:00,62.98,63.05,62.94,62.97,2300.0,53.1175,53.1765,53.0837,53.109,2300.0
2014-01-27 11:05:00,62.91,63.0,62.88,62.97,2300.0,53.0584,53.1343,53.0331,53.109,2300.0
2014-01-27 11:10:00,62.98,62.98,62.82,62.94,5100.0,53.1175,53.1175,52.9825,53.0837,5100.0
2014-01-27 11:15:00,62.92,62.99,62.9,62.99,1900.0,53.0669,53.1259,53.05,53.1259,1900.0
2014-01-27 11:20:00,62.94,62.99,62.89,62.97,2300.0,53.0837,53.1259,53.0416,53.109,2300.0
2014-01-27 11:25:00,62.94,62.94,62.86,62.87,2700.0,53.0837,53.0837,53.0162,53.0247,2700.0
2014-01-27 11:30:00,62.9,62.99,62.81,62.94,6700.0,53.05,53.1259,52.9741,53.0837,6700.0
2014-01-27 11:35:00,62.94,62.94,62.82,62.85,3600.0,53.0837,53.0837,52.9825,53.0078,3600.0
2014-01-27 11:40:00,62.87,63.0,62.87,63.0,3100.0,53.0247,53.1343,53.0247,53.1343,3100.0
2014-01-27 11:45:00,63.01,63.03,62.98,63.0,2200.0,53.1428,53.1596,53.1175,53.1343,2200.0
2014-01-27 11:50:00,63.02,63.03,62.97,62.98,5000.0,53.1512,53.1596,53.109,53.1175,5000.0
2014-01-27 11:55:00,63.01,63.02,62.89,62.93,8500.0,53.1428,53.1512,53.0416,53.0753,8500.0
2014-01-27 12:00:00,62.93,62.94,62.86,62.94,2500.0,53.0753,53.0837,53.0162,53.0837,2500.0
2014-01-27 12:05:00,62.96,62.97,62.88,62.94,4700.0,53.1006,53.109,53.0331,53.0837,4700.0
2014-01-27 12:10:00,62.95,62.95,62.85,62.85,1000.0,53.0922,53.0922,53.0078,53.0078,1000.0
2014-01-27 12:15:00,62.88,62.89,62.78,62.81,2000.0,53.0331,53.0416,52.9488,52.9741,2000.0
2014-01-27 12:20:00,62.8,62.8,62.66,62.78,3800.0,52.9656,52.9656,52.8476,52.9488,3800.0
2014-01-27 12:25:00,62.81,62.87,62.81,62.86,4700.0,52.9741,53.0247,52.9741,53.0162,4700.0
2014-01-27 12:30:00,62.87,62.87,62.81,62.82,2000.0,53.0247,53.0247,52.9741,52.9825,2000.0
2014-01-27 12:35:00,62.82,62.88,62.8,62.88,2400.0,52.9825,53.0331,52.9656,53.0331,2400.0
2014-01-27 12:40:00,62.89,62.92,62.87,62.92,3300.0,53.0416,53.0669,53.0247,53.0669,3300.0
2014-01-27 12:45:00,62.95,62.95,62.8,62.85,1400.0,53.0922,53.0922,52.9656,53.0078,1400.0
2014-01-27 12:50:00,62.84,62.93,62.84,62.93,13700.0,52.9994,53.0753,52.9994,53.0753,13700.0
2014-01-27 12:55:00,62.94,62.95,62.9,62.93,3800.0,53.0837,53.0922,53.05,53.0753,3800.0
2014-01-27 13:00:00,62.9,63.05,62.9,63.04,1500.0,53.05,53.1765,53.05,53.1681,1500.0
2014-01-27 13:05:00,63.03,63.05,62.99,63.01,3100.0,53.1596,53.1765,53.1259,53.1428,3100.0
2014-01-27 13:10:00,63.06,63.13,63.06,63.08,1600.0,53.1849,53.244,53.1849,53.2018,1600.0
2014-01-27 13:15:00,63.07,63.15,63.07,63.15,2000.0,53.1934,53.2608,53.1934,53.2608,2000.0
2014-01-27 13:20:00,63.14,63.21,63.13,63.13,5700.0,53.2524,53.3114,53.244,53.244,5700.0
2014-01-27 13:25:00,63.11,63.15,63.1,63.15,2000.0,53.2271,53.2608,53.2187,53.2608,2000.0
2014-01-27 13:30:00,63.14,63.14,63.12,63.14,1400.0,53.2524,53.2524,53.2355,53.2524,1400.0
2014-01-27 13:35:00,63.14,63.27,63.14,63.27,6200.0,53.2524,53.362,53.2524,53.362,6200.0
2014-01-27 13:40:00,63.24,63.39,63.24,63.39,3100.0,53.3367,53.4633,53.3367,53.4633,3100.0
2014-01-27 13:45:00,63.41,63.55,63.4,63.52,6000.0,53.4801,53.5982,53.4717,53.5729,6000.0
2014-01-27 13:50:00,63.5,63.5,63.47,63.47,2200.0,53.556,53.556,53.5307,53.5307,2200.0
2014-01-27 13:55:00,63.48,63.55,63.45,63.45,3800.0,53.5392,53.5982,53.5139,53.5139,3800.0
2014-01-27 14:00:00,63.47,63.57,63.46,63.51,3800.0,53.5307,53.6151,53.5223,53.5645,3800.0
2014-01-27 14:05:00,63.51,63.56,63.51,63.56,6200.0,53.5645,53.6066,53.5645,53.6066,6200.0
2014-01-27 14:10:00,63.55,63.64,63.55,63.61,3000.0,53.5982,53.6741,53.5982,53.6488,3000.0
2014-01-27 14:15:00,63.6,63.75,63.6,63.74,6700.0,53.6404,53.7669,53.6404,53.7584,6700.0
2014-01-27 14:20:00,63.73,63.81,63.73,63.81,3900.0,53.75,53.8175,53.75,53.8175,3900.0
2014-01-27 14:25:00,63.8,63.95,63.8,63.94,10100.0,53.809,53.9356,53.809,53.9271,10100.0
2014-01-27 14:30:00,63.96,64.01,63.93,64.01,4100.0,53.944,53.9862,53.9187,53.9862,4100.0
2014-01-27 14:35:00,64.02,64.07,64.0,64.0,7300.0,53.9946,54.0368,53.9777,53.9777,7300.0
2014-01-27 14:40:00,64.01,64.06,64.01,64.06,9700.0,53.9862,54.0283,53.9862,54.0283,9700.0
2014-01-27 14:45:00,64.05,64.06,64.0,64.03,6500.0,54.0199,54.0283,53.9777,54.003,6500.0
2014-01-27 14:50:00,64.03,64.04,63.98,64.02,8800.0,54.003,54.0115,53.9609,53.9946,8800.0
2014-01-27 14:55:00,64.02,64.02,63.99,63.99,6000.0,53.9946,53.9946,53.9693,53.9693,6000.0
2014-01-27 15:00:00,63.98,63.98,63.92,63.93,4800.0,53.9609,53.9609,53.9103,53.9187,4800.0
2014-01-27 15:05:00,63.93,64.01,63.92,63.99,13500.0,53.9187,53.9862,53.9103,53.9693,13500.0
2014-01-27 15:10:00,63.99,64.03,63.96,64.03,7800.0,53.9693,54.003,53.944,54.003,7800.0
2014-01-27 15:15:00,64.03,64.03,63.98,64.0,9400.0,54.003,54.003,53.9609,53.9777,9400.0
2014-01-27 15:20:00,64.0,64.03,63.98,63.99,12800.0,53.9777,54.003,53.9609,53.9693,12800.0
2014-01-27 15:25:00,63.98,64.03,63.97,64.01,12100.0,53.9609,54.003,53.9524,53.9862,12100.0
2014-01-27 15:30:00,64.03,64.05,63.94,63.95,11500.0,54.003,54.0199,53.9271,53.9356,11500.0
2014-01-27 15:35:00,63.95,64.0,63.93,63.99,9000.0,53.9356,53.9777,53.9187,53.9693,9000.0
2014-01-27 15:40:00,64.0,64.0,63.93,63.94,15600.0,53.9777,53.9777,53.9187,53.9271,15600.0
2014-01-27 15:45:00,63.95,63.95,63.86,63.86,14500.0,53.9356,53.9356,53.8597,53.8597,14500.0
2014-01-27 15:50:00,63.87,63.9,63.78,63.79,17900.0,53.8681,53.8934,53.7922,53.8006,17900.0
2014-01-27 15:55:00,63.79,63.79,63.58,63.58,37400.0,53.8006,53.8006,53.6235,53.6235,37400.0
2014-01-28 09:30:00,63.69,63.69,63.69,63.69,1000.0,53.7163,53.7163,53.7163,53.7163,1000.0
2014-01-28 09:35:00,63.68,63.72,63.67,63.72,300.0,53.7078,53.7416,53.6994,53.7416,300.0
2014-01-28 09:40:00,63.78,63.78,63.6,63.6,1900.0,53.7922,53.7922,53.6404,53.6404,1900.0
2014-01-28 09:45:00,63.58,63.67,63.51,63.53,3500.0,53.6235,53.6994,53.5645,53.5813,3500.0
2014-01-28 09:50:00,63.49,63.49,63.49,63.49,100.0,53.5476,53.5476,53.5476,53.5476,100.0
2014-01-28 09:55:00,63.37,63.46,63.26,63.34,6100.0,53.4464,53.5223,53.3536,53.4211,6100.0
2014-01-28 10:00:00,63.27,63.42,63.27,63.3,8600.0,53.362,53.4886,53.362,53.3873,8600.0
2014-01-28 10:05:00,63.36,63.4,63.28,63.3,6300.0,53.4379,53.4717,53.3705,53.3873,6300.0
2014-01-28 10:10:00,63.28,63.36,63.2,63.23,8500.0,53.3705,53.4379,53.303,53.3283,8500.0
2014-01-28 10:15:00,63.23,63.31,63.2,63.3,4900.0,53.3283,53.3958,53.303,53.3873,4900.0
2014-01-28 10:20:00,63.28,63.36,63.21,63.34,6900.0,53.3705,53.4379,53.3114,53.4211,6900.0
2014-01-28 10:25:00,63.34,63.4,63.25,63.36,5700.0,53.4211,53.4717,53.3452,53.4379,5700.0
2014-01-28 10:30:00,63.36,63.42,63.33,63.37,13500.0,53.4379,53.4886,53.4126,53.4464,13500.0
2014-01-28 10:35:00,63.35,63.54,63.35,63.5,14100.0,53.4295,53.5898,53.4295,53.556,14100.0
2014-01-28 10:40:00,63.5,63.54,63.43,63.44,11300.0,53.556,53.5898,53.497,53.5054,11300.0
2014-01-28 10:45:00,63.42,63.46,63.38,63.39,6400.0,53.4886,53.5223,53.4548,53.4633,6400.0
2014-01-28 10:50:00,63.38,63.39,63.31,63.39,2900.0,53.4548,53.4633,53.3958,53.4633,2900.0
2014-01-28 10:55:00,63.39,63.44,63.34,63.35,6300.0,53.4633,53.5054,53.4211,53.4295,6300.0
2014-01-28 11:00:00,63.36,63.43,63.35,63.38,5900.0,53.4379,53.497,53.4295,53.4548,5900.0
2014-01-28 11:05:00,63.39,63.41,63.31,63.33,5000.0,53.4633,53.4801,53.3958,53.4126,5000.0
2014-01-28 11:10:00,63.31,63.4,63.31,63.36,8100.0,53.3958,53.4717,53.3958,53.4379,8100.0
2014-01-28 11:15:00,63.34,63.37,63.3,63.33,5500.0,53.4211,53.4464,53.3873,53.4126,5500.0
2014-01-28 11:20:00,63.35,63.38,63.3,63.3,4400.0,53.4295,53.4548,53.3873,53.3873,4400.0
2014-01-28 11:25:00,63.3,63.35,63.3,63.35,3700.0,53.3873,53.4295,53.3873,53.4295,3700.0
2014-01-28 11:30:00,63.35,63.38,63.33,63.35,2500.0,53.4295,53.4548,53.4126,53.4295,2500.0
2014-01-28 11:35:00,63.37,63.37,63.27,63.29,2800.0,53.4464,53.4464,53.362,53.3789,2800.0
2014-01-28 11:40:00,63.32,63.36,63.24,63.36,3200.0,53.4042,53.4379,53.3367,53.4379,3200.0
2014-01-28 11:45:00,63.35,63.35,63.19,63.22,2500.0,53.4295,53.4295,53.2946,53.3199,2500.0
2014-01-28 11:50:00,63.22,63.31,63.22,63.31,3400.0,53.3199,53.3958,53.3199,53.3958,3400.0
2014-01-28 11:55:00,63.3,63.3,63.21,63.21,700.0,53.3873,53.3873,53.3114,53.3114,700.0
2014-01-28 12:00:00,63.25,63.28,63.23,63.25,1700.0,53.3452,53.3705,53.3283,53.3452,1700.0
2014-01-28 12:05:00,63.27,63.28,63.22,63.22,3000.0,53.362,53.3705,53.3199,53.3199,3000.0
2014-01-28 12:10:00,63.2,63.21,63.16,63.16,1500.0,53.303,53.3114,53.2693,53.2693,1500.0
2014-01-28 12:15:00,63.16,63.16,63.08,63.08,2900.0,53.2693,53.2693,53.2018,53.2018,2900.0
2014-01-28 12:20:00,63.08,63.1,63.0,63.08,6200.0,53.2018,53.2187,53.1343,53.2018,6200.0
2014-01-28 12:25:00,63.08,63.11,63.05,63.11,1100.0,53.2018,53.2271,53.1765,53.2271,1100.0
2014-01-28 12:30:00,63.1,63.12,63.0,63.05,11400.0,53.2187,53.2355,53.1343,53.1765,11400.0
2014-01-28 12:35:00,63.06,63.08,63.0,63.0,3700.0,53.1849,53.2018,53.1343,53.1343,3700.0
2014-01-28 12:40:00,63.0,63.02,62.99,63.0,3000.0,53.1343,53.1512,53.1259,53.1343,3000.0
2014-01-28 12:45:00,63.01,63.03,62.88,62.88,3700.0,53.1428,53.1596,53.0331,53.0331,3700.0
2014-01-28 12:50:00,62.91,62.93,62.86,62.87,4100.0,53.0584,53.0753,53.0162,53.0247,4100.0
2014-01-28 12:55:00,62.88,62.94,62.88,62.94,1600.0,53.0331,53.0837,53.0331,53.0837,1600.0
2014-01-28 13:00:00,62.92,62.92,62.83,62.87,4300.0,53.0669,53.0669,52.9909,53.0247,4300.0
2014-01-28 13:05:00,62.87,62.9,62.83,62.85,5500.0,53.0247,53.05,52.9909,53.0078,5500.0
2014-01-28 13:10:00,62.86,62.89,62.74,62.78,16100.0,53.0162,53.0416,52.915,52.9488,16100.0
2014-01-28 13:15:00,62.79,62.79,62.77,62.79,5200.0,52.9572,52.9572,52.9403,52.9572,5200.0
2014-01-28 13:20:00,62.78,62.78,62.62,62.64,3700.0,52.9488,52.9488,52.8138,52.8307,3700.0
2014-01-28 13:25:00,62.67,62.71,62.65,62.7,3000.0,52.856,52.8897,52.8391,52.8813,3000.0
2014-01-28 13:30:00,62.71,62.78,62.71,62.78,4700.0,52.8897,52.9488,52.8897,52.9488,4700.0
2014-01-28 13:35:00,62.81,62.81,62.61,62.65,7900.0,52.9741,52.9741,52.8054,52.8391,7900.0
2014-01-28 13:40:00,62.68,62.7,62.66,62.66,4900.0,52.8644,52.8813,52.8476,52.8476,4900.0
2014-01-28 13:45:00,62.66,62.71,62.64,62.65,4900.0,52.8476,52.8897,52.8307,52.8391,4900.0
2014-01-28 13:50:00,62.63,62.65,62.58,62.62,9000.0,52.8223,52.8391,52.7801,52.8138,9000.0
2014-01-28 13:55:00,62.63,62.66,62.61,62.66,5100.0,52.8223,52.8476,52.8054,52.8476,5100.0
2014-01-28 14:00:00,62.66,62.66,62.57,62.6,9600.0,52.8476,52.8476,52.7717,52.797,9600.0
2014-01-28 14:05:00,62.6,62.74,62.6,62.74,13900.0,52.797,52.915,52.797,52.915,13900.0
2014-01-28 14:10:00,62.74,62.81,62.74,62.77,6600.0,52.915,52.9741,52.915,52.9403,6600.0
2014-01-28 14:15:00,62.79,62.86,62.77,62.82,8500.0,52.9572,53.0162,52.9403,52.9825,8500.0
2014-01-28 14:20:00,62.82,62.97,62.81,62.97,6700.0,52.9825,53.109,52.9741,53.109,6700.0
2014-01-28 14:25:00,62.98,63.02,62.89,63.02,29500.0,53.1175,53.1512,53.0416,53.1512,29500.0
2014-01-28 14:30:00,63.02,63.05,62.98,63.0,34700.0,53.1512,53.1765,53.1175,53.1343,34700.0
2014-01-28 14:35:00,63.0,63.11,63.0,63.11,19500.0,53.1343,53.2271,53.1343,53.2271,19500.0
2014-01-28 14:40:00,63.11,63.14,63.1,63.11,5000.0,53.2271,53.2524,53.2187,53.2271,5000.0
2014-01-28 14:45:00,63.1,63.12,63.1,63.11,3900.0,53.2187,53.2355,53.2187,53.2271,3900.0
2014-01-28 14:50:00,63.11,63.17,63.1,63.14,6000.0,53.2271,53.2777,53.2187,53.2524,6000.0
2014-01-28 14:55:00,63.14,63.17,63.13,63.15,5600.0,53.2524,53.2777,53.244,53.2608,5600.0
2014-01-28 15:00:00,63.15,63.23,63.15,63.19,8300.0,53.2608,53.3283,53.2608,53.2946,8300.0
2014-01-28 15:05:00,63.19,63.27,63.19,63.26,9300.0,53.2946,53.362,53.2946,53.3536,9300.0
2014-01-28 15:10:00,63.26,63.27,63.23,63.27,9700.0,53.3536,53.362,53.3283,53.362,9700.0
2014-01-28 15:15:00,63.27,63.37,63.23,63.35,18300.0,53.362,53.4464,53.3283,53.4295,18300.0
2014-01-28 15:20:00,63.37,63.41,63.36,63.38,8000.0,53.4464,53.4801,53.4379,53.4548,8000.0
2014-01-28 15:25:00,63.39,63.41,63.34,63.34,9000.0,53.4633,53.4801,53.4211,53.4211,9000.0
2014-01-28 15:30:00,63.35,63.39,63.35,63.35,16700.0,53.4295,53.4633,53.4295,53.4295,16700.0
2014-01-28 15:35:00,63.36,63.38,63.34,63.37,10800.0,53.4379,53.4548,53.4211,53.4464,10800.0
2014-01-28 15:40:00,63.36,63.37,63.19,63.21,23900.0,53.4379,53.4464,53.2946,53.3114,23900.0
2014-01-28 15:45:00,63.21,63.25,63.2,63.21,26700.0,53.3114,53.3452,53.303,53.3114,26700.0
2014-01-28 15:50:00,63.2,63.22,63.15,63.18,24300.0,53.303,53.3199,53.2608,53.2861,24300.0
2014-01-28 15:55:00,63.19,63.2,63.17,63.2,32400.0,53.2946,53.303,53.2777,53.303,32400.0
2014-01-29 09:30:00,63.83,66.53,63.83,64.56,35800.0,53.8343,56.1115,53.8343,54.45,35800.0
2014-01-29 09:35:00,64.58,64.96,63.52,63.66,30600.0,54.4669,54.7874,53.5729,53.691,30600.0
2014-01-29 09:40:00,63.77,64.06,63.55,63.69,25900.0,53.7837,54.0283,53.5982,53.7163,25900.0
2014-01-29 09:45:00,63.7,64.05,63.69,63.98,23000.0,53.7247,54.0199,53.7163,53.9609,23000.0
2014-01-29 09:50:00,64.07,64.08,63.78,64.05,16800.0,54.0368,54.0452,53.7922,54.0199,16800.0
2014-01-29 09:55:00,64.02,64.05,63.23,63.4,20900.0,53.9946,54.0199,53.3283,53.4717,20900.0
2014-01-29 10:00:00,63.38,63.98,63.38,63.95,6600.0,53.4548,53.9609,53.4548,53.9356,6600.0
2014-01-29 10:05:00,63.96,64.27,63.59,63.73,15100.0,53.944,54.2054,53.6319,53.75,15100.0
2014-01-29 10:10:00,63.53,63.71,63.41,63.6,39700.0,53.5813,53.7331,53.4801,53.6404,39700.0
2014-01-29 10:15:00,63.55,63.68,63.28,63.67,14800.0,53.5982,53.7078,53.3705,53.6994,14800.0
2014-01-29 10:20:00,63.62,63.67,63.46,63.58,36400.0,53.6572,53.6994,53.5223,53.6235,36400.0
2014-01-29 10:25:00,63.62,64.18,63.58,63.98,62500.0,53.6572,54.1295,53.6235,53.9609,62500.0
2014-01-29 10:30:00,64.0,64.7,64.0,64.43,25600.0,53.9777,54.5681,53.9777,54.3404,25600.0
2014-01-29 10:35:00,64.55,64.57,64.21,64.32,14900.0,54.4416,54.4585,54.1548,54.2476,14900.0
2014-01-29 10:40:00,64.33,64.63,64.24,64.59,18600.0,54.256,54.5091,54.1801,54.4753,18600.0
2014-01-29 10:45:00,64.69,65.32,64.62,65.32,18400.0,54.5597,55.091,54.5006,55.091,18400.0
2014-01-29 10:50:00,65.39,65.59,65.29,65.45,15200.0,55.1501,55.3187,55.0657,55.2007,15200.0
2014-01-29 10:55:00,65.56,65.7,65.43,65.66,20200.0,55.2934,55.4115,55.1838,55.3778,20200.0
2014-01-29 11:00:00,65.71,65.71,65.3,65.53,18100.0,55.4199,55.4199,55.0741,55.2681,18100.0
2014-01-29 11:05:00,65.6,65.64,65.55,65.6,6400.0,55.3272,55.3609,55.285,55.3272,6400.0
2014-01-29 11:10:00,65.61,65.79,65.32,65.51,42900.0,55.3356,55.4874,55.091,55.2513,42900.0
2014-01-29 11:15:00,65.53,65.56,65.13,65.18,16900.0,55.2681,55.2934,54.9308,54.9729,16900.0
2014-01-29 11:20:00,65.22,65.23,64.95,65.1,20500.0,55.0067,55.0151,54.779,54.9055,20500.0
2014-01-29 11:25:00,65.11,65.38,65.11,65.31,15300.0,54.9139,55.1416,54.9139,55.0826,15300.0
2014-01-29 11:30:00,65.31,65.42,65.31,65.31,9500.0,55.0826,55.1754,55.0826,55.0826,9500.0
2014-01-29 11:35:00,65.31,65.31,65.17,65.18,7500.0,55.0826,55.0826,54.9645,54.9729,7500.0
2014-01-29 11:40:00,65.07,65.09,64.93,64.93,3500.0,54.8802,54.897,54.7621,54.7621,3500.0
2014-01-29 11:45:00,64.81,64.9,64.81,64.88,5700.0,54.6609,54.7368,54.6609,54.7199,5700.0
2014-01-29 11:50:00,64.87,64.92,64.77,64.77,10400.0,54.7115,54.7537,54.6271,54.6271,10400.0
2014-01-29 11:55:00,64.75,64.79,64.7,64.7,7700.0,54.6103,54.644,54.5681,54.5681,7700.0
2014-01-29 12:00:00,64.7,64.7,64.54,64.62,4600.0,54.5681,54.5681,54.4332,54.5006,4600.0
2014-01-29 12:05:00,64.61,64.61,64.46,64.46,5800.0,54.4922,54.4922,54.3657,54.3657,5800.0
2014-01-29 12:10:00,64.43,64.43,64.25,64.25,2600.0,54.3404,54.3404,54.1886,54.1886,2600.0
2014-01-29 12:15:00,64.25,64.31,63.97,64.06,31800.0,54.1886,54.2392,53.9524,54.0283,31800.0
2014-01-29 12:20:00,64.06,64.18,64.02,64.08,43400.0,54.0283,54.1295,53.9946,54.0452,43400.0
2014-01-29 12:25:00,64.11,64.32,64.11,64.32,4300.0,54.0705,54.2476,54.0705,54.2476,4300.0
2014-01-29 12:30:00,64.3,64.68,64.3,64.68,12400.0,54.2307,54.5512,54.2307,54.5512,12400.0
2014-01-29 12:35:00,64.69,64.89,64.66,64.81,12200.0,54.5597,54.7284,54.5344,54.6609,12200.0
2014-01-29 12:40:00,64.8,64.9,64.74,64.79,1800.0,54.6524,54.7368,54.6018,54.644,1800.0
2014-01-29 12:45:00,64.75,64.89,64.74,64.89,5300.0,54.6103,54.7284,54.6018,54.7284,5300.0
2014-01-29 12:50:00,64.9,64.95,64.87,64.95,6100.0,54.7368,54.779,54.7115,54.779,6100.0
2014-01-29 12:55:00,64.95,65.15,64.9,65.11,16700.0,54.779,54.9476,54.7368,54.9139,16700.0
2014-01-29 13:00:00,65.06,65.17,65.06,65.17,12500.0,54.8717,54.9645,54.8717,54.9645,12500.0
2014-01-29 13:05:00,65.17,65.35,65.17,65.34,8800.0,54.9645,55.1163,54.9645,55.1079,8800.0
2014-01-29 13:10:00,65.34,65.46,65.25,65.46,10100.0,55.1079,55.2091,55.032,55.2091,10100.0
2014-01-29 13:15:00,65.45,65.49,65.3,65.3,15000.0,55.2007,55.2344,55.0741,55.0741,15000.0
2014-01-29 13:20:00,65.26,65.29,64.99,65.07,3700.0,55.0404,55.0657,54.8127,54.8802,3700.0
2014-01-29 13:25:00,65.0,65.06,64.93,64.96,4100.0,54.8211,54.8717,54.7621,54.7874,4100.0
2014-01-29 13:30:00,64.96,65.0,64.7,64.8,2800.0,54.7874,54.8211,54.5681,54.6524,2800.0
2014-01-29 13:35:00,64.7,64.79,64.61,64.63,6600.0,54.5681,54.644,54.4922,54.5091,6600.0
2014-01-29 13:40:00,64.61,64.61,64.4,64.4,3200.0,54.4922,54.4922,54.3151,54.3151,3200.0
2014-01-29 13:45:00,64.41,64.56,64.39,64.52,10000.0,54.3235,54.45,54.3067,54.4163,10000.0
2014-01-29 13:50:00,64.54,64.56,64.43,64.46,4900.0,54.4332,54.45,54.3404,54.3657,4900.0
2014-01-29 13:55:00,64.48,64.56,64.48,64.52,6200.0,54.3826,54.45,54.3826,54.4163,6200.0
2014-01-29 14:00:00,64.49,64.49,64.25,64.38,8100.0,54.391,54.391,54.1886,54.2982,8100.0
2014-01-29 14:05:00,64.35,64.47,64.2,64.47,11800.0,54.2729,54.3741,54.1464,54.3741,11800.0
2014-01-29 14:10:00,64.49,64.68,64.27,64.68,68000.0,54.391,54.5512,54.2054,54.5512,68000.0
2014-01-29 14:15:00,64.67,64.69,64.52,64.6,27800.0,54.5428,54.5597,54.4163,54.4838,27800.0
2014-01-29 14:20:00,64.61,64.69,64.54,64.66,12500.0,54.4922,54.5597,54.4332,54.5344,12500.0
2014-01-29 14:25:00,64.66,64.98,64.66,64.98,24100.0,54.5344,54.8043,54.5344,54.8043,24100.0
2014-01-29 14:30:00,64.96,65.16,64.93,65.16,22200.0,54.7874,54.9561,54.7621,54.9561,22200.0
2014-01-29 14:35:00,65.17,65.37,65.17,65.37,17600.0,54.9645,55.1332,54.9645,55.1332,17600.0
2014-01-29 14:40:00,65.36,65.45,65.31,65.44,11300.0,55.1248,55.2007,55.0826,55.1922,11300.0
2014-01-29 14:45:00,65.44,65.51,65.38,65.5,24000.0,55.1922,55.2513,55.1416,55.2428,24000.0
2014-01-29 14:50:00,65.5,65.52,65.42,65.44,20300.0,55.2428,55.2597,55.1754,55.1922,20300.0
2014-01-29 14:55:00,65.43,65.46,65.3,65.44,20600.0,55.1838,55.2091,55.0741,55.1922,20600.0
2014-01-29 15:00:00,65.43,65.45,65.22,65.23,16300.0,55.1838,55.2007,55.0067,55.0151,16300.0
2014-01-29 15:05:00,65.22,65.24,64.88,64.88,22400.0,55.0067,55.0235,54.7199,54.7199,22400.0
2014-01-29 15:10:00,64.88,64.88,64.45,64.63,24500.0,54.7199,54.7199,54.3573,54.5091,24500.0
2014-01-29 15:15:00,64.59,64.83,64.59,64.77,18100.0,54.4753,54.6778,54.4753,54.6271,18100.0
2014-01-29 15:20:00,64.76,64.99,64.74,64.99,16400.0,54.6187,54.8127,54.6018,54.8127,16400.0
2014-01-29 15:25:00,65.0,65.0,64.8,64.81,14800.0,54.8211,54.8211,54.6524,54.6609,14800.0
2014-01-29 15:30:00,64.81,65.11,64.81,64.98,37800.0,54.6609,54.9139,54.6609,54.8043,37800.0
2014-01-29 15:35:00,64.99,65.26,64.99,65.16,30800.0,54.8127,55.0404,54.8127,54.9561,30800.0
2014-01-29 15:40:00,65.15,65.2,65.05,65.2,16700.0,54.9476,54.9898,54.8633,54.9898,16700.0
2014-01-29 15:45:00,65.23,65.27,65.1,65.1,38700.0,55.0151,55.0488,54.9055,54.9055,38700.0
2014-01-29 15:50:00,65.11,65.3,65.08,65.29,27000.0,54.9139,55.0741,54.8886,55.0657,27000.0
2014-01-29 15:55:00,65.3,65.35,65.21,65.25,53700.0,55.0741,55.1163,54.9982,55.032,53700.0
2014-01-30 09:30:00,65.27,65.64,64.6,64.61,14200.0,55.0488,55.3609,54.4838,54.4922,14200.0
2014-01-30 09:35:00,64.69,65.0,64.69,64.95,8500.0,54.5597,54.8211,54.5597,54.779,8500.0
2014-01-30 09:40:00,64.85,64.87,64.48,64.5,9400.0,54.6946,54.7115,54.3826,54.3994,9400.0
2014-01-30 09:45:00,64.54,64.54,64.21,64.23,9200.0,54.4332,54.4332,54.1548,54.1717,9200.0
2014-01-30 09:50:00,64.21,64.47,64.21,64.39,5100.0,54.1548,54.3741,54.1548,54.3067,5100.0
2014-01-30 09:55:00,64.36,64.42,64.24,64.28,3600.0,54.2814,54.332,54.1801,54.2139,3600.0
2014-01-30 10:00:00,64.22,64.43,64.22,64.41,5100.0,54.1633,54.3404,54.1633,54.3235,5100.0
2014-01-30 10:05:00,64.41,64.47,64.21,64.29,11600.0,54.3235,54.3741,54.1548,54.2223,11600.0
2014-01-30 10:10:00,64.26,64.34,64.26,64.31,7000.0,54.197,54.2645,54.197,54.2392,7000.0
2014-01-30 10:15:00,64.3,64.3,64.17,64.23,5200.0,54.2307,54.2307,54.1211,54.1717,5200.0
2014-01-30 10:20:00,64.24,64.32,64.23,64.29,6500.0,54.1801,54.2476,54.1717,54.2223,6500.0
2014-01-30 10:25:00,64.29,64.69,64.28,64.63,10100.0,54.2223,54.5597,54.2139,54.5091,10100.0
2014-01-30 10:30:00,64.6,64.65,64.51,64.65,3300.0,54.4838,54.5259,54.4079,54.5259,3300.0
2014-01-30 10:35:00,64.65,64.73,64.64,64.69,2300.0,54.5259,54.5934,54.5175,54.5597,2300.0
2014-01-30 10:40:00,64.71,64.72,64.65,64.65,6600.0,54.5765,54.585,54.5259,54.5259,6600.0
2014-01-30 10:45:00,64.65,64.67,64.63,64.65,6800.0,54.5259,54.5428,54.5091,54.5259,6800.0
2014-01-30 10:50:00,64.65,64.69,64.65,64.66,3500.0,54.5259,54.5597,54.5259,54.5344,3500.0
2014-01-30 10:55:00,64.66,64.72,64.66,64.71,5900.0,54.5344,54.585,54.5344,54.5765,5900.0
2014-01-30 11:00:00,64.68,64.72,64.68,64.71,4900.0,54.5512,54.585,54.5512,54.5765,4900.0
2014-01-30 11:05:00,64.7,64.9,64.68,64.88,13800.0,54.5681,54.7368,54.5512,54.7199,13800.0
2014-01-30 11:10:00,64.89,64.89,64.77,64.79,4900.0,54.7284,54.7284,54.6271,54.644,4900.0
2014-01-30 11:15:00,64.79,64.79,64.67,64.7,4500.0,54.644,54.644,54.5428,54.5681,4500.0
2014-01-30 11:20:00,64.7,64.82,64.7,64.76,6900.0,54.5681,54.6693,54.5681,54.6187,6900.0
2014-01-30 11:25:00,64.76,64.88,64.76,64.83,6000.0,54.6187,54.7199,54.6187,54.6778,6000.0
2014-01-30 11:30:00,64.86,64.91,64.84,64.84,3200.0,54.7031,54.7452,54.6862,54.6862,3200.0
2014-01-30 11:35:00,64.8,64.86,64.8,64.86,2300.0,54.6524,54.7031,54.6524,54.7031,2300.0
2014-01-30 11:40:00,64.85,64.88,64.76,64.79,3900.0,54.6946,54.7199,54.6187,54.644,3900.0
2014-01-30 11:45:00,64.79,64.82,64.76,64.82,4000.0,54.644,54.6693,54.6187,54.6693,4000.0
2014-01-30 11:50:00,64.81,64.9,64.8,64.84,4300.0,54.6609,54.7368,54.6524,54.6862,4300.0
2014-01-30 11:55:00,64.83,64.91,64.83,64.85,2100.0,54.6778,54.7452,54.6778,54.6946,2100.0
2014-01-30 12:00:00,64.78,64.92,64.78,64.92,3900.0,54.6356,54.7537,54.6356,54.7537,3900.0
2014-01-30 12:05:00,64.94,65.06,64.94,65.0,9800.0,54.7705,54.8717,54.7705,54.8211,9800.0
2014-01-30 12:10:00,65.0,65.02,64.9,64.9,2900.0,54.8211,54.838,54.7368,54.7368,2900.0
2014-01-30 12:15:00,64.88,64.88,64.83,64.85,4200.0,54.7199,54.7199,54.6778,54.6946,4200.0
2014-01-30 12:20:00,64.84,64.93,64.84,64.84,4300.0,54.6862,54.7621,54.6862,54.6862,4300.0
2014-01-30 12:25:00,64.85,64.85,64.7,64.71,5700.0,54.6946,54.6946,54.5681,54.5765,5700.0
2014-01-30 12:30:00,64.72,64.77,64.69,64.71,3400.0,54.585,54.6271,54.5597,54.5765,3400.0
2014-01-30 12:35:00,64.69,64.8,64.69,64.77,5500.0,54.5597,54.6524,54.5597,54.6271,5500.0
2014-01-30 12:40:00,64.81,64.83,64.75,64.75,4800.0,54.6609,54.6778,54.6103,54.6103,4800.0
2014-01-30 12:45:00,64.72,64.76,64.71,64.74,3400.0,54.585,54.6187,54.5765,54.6018,3400.0
2014-01-30 12:50:00,64.74,64.75,64.7,64.73,4200.0,54.6018,54.6103,54.5681,54.5934,4200.0
2014-01-30 12:55:00,64.76,64.85,64.76,64.77,6900.0,54.6187,54.6946,54.6187,54.6271,6900.0
2014-01-30 13:00:00,64.77,64.85,64.75,64.83,5900.0,54.6271,54.6946,54.6103,54.6778,5900.0
2014-01-30 13:05:00,64.82,64.91,64.82,64.83,6600.0,54.6693,54.7452,54.6693,54.6778,6600.0
2014-01-30 13:10:00,64.82,64.86,64.82,64.84,6700.0,54.6693,54.7031,54.6693,54.6862,6700.0
2014-01-30 13:15:00,64.87,64.89,64.86,64.87,4700.0,54.7115,54.7284,54.7031,54.7115,4700.0
2014-01-30 13:20:00,64.87,64.9,64.82,64.85,12500.0,54.7115,54.7368,54.6693,54.6946,12500.0
2014-01-30 13:25:00,64.86,64.89,64.85,64.86,3300.0,54.7031,54.7284,54.6946,54.7031,3300.0
2014-01-30 13:30:00,64.88,64.9,64.82,64.82,4300.0,54.7199,54.7368,54.6693,54.6693,4300.0
2014-01-30 13:35:00,64.83,64.88,64.83,64.87,4200.0,54.6778,54.7199,54.6778,54.7115,4200.0
2014-01-30 13:40:00,64.84,64.93,64.84,64.93,5100.0,54.6862,54.7621,54.6862,54.7621,5100.0
2014-01-30 13:45:00,64.92,64.93,64.85,64.93,6800.0,54.7537,54.7621,54.6946,54.7621,6800.0
2014-01-30 13:50:00,64.93,64.95,64.9,64.93,6000.0,54.7621,54.779,54.7368,54.7621,6000.0
2014-01-30 13:55:00,64.92,64.93,64.9,64.9,7300.0,54.7537,54.7621,54.7368,54.7368,7300.0
2014-01-30 14:00:00,64.9,64.96,64.89,64.92,13200.0,54.7368,54.7874,54.7284,54.7537,13200.0
2014-01-30 14:05:00,64.91,64.92,64.84,64.86,5800.0,54.7452,54.7537,54.6862,54.7031,5800.0
2014-01-30 14:10:00,64.86,64.89,64.7,64.7,8000.0,54.7031,54.7284,54.5681,54.5681,8000.0
2014-01-30 14:15:00,64.69,64.71,64.61,64.61,5600.0,54.5597,54.5765,54.4922,54.4922,5600.0
2014-01-30 14:20:00,64.62,64.65,64.59,64.59,6800.0,54.5006,54.5259,54.4753,54.4753,6800.0
2014-01-30 14:25:00,64.6,64.62,64.56,64.62,7200.0,54.4838,54.5006,54.45,54.5006,7200.0
2014-01-30 14:30:00,64.63,64.68,64.61,64.68,9300.0,54.5091,54.5512,54.4922,54.5512,9300.0
2014-01-30 14:35:00,64.69,64.81,64.67,64.81,9600.0,54.5597,54.6609,54.5428,54.6609,9600.0
2014-01-30 14:40:00,64.84,64.84,64.69,64.7,7000.0,54.6862,54.6862,54.5597,54.5681,7000.0
2014-01-30 14:45:00,64.73,64.73,64.67,64.69,16800.0,54.5934,54.5934,54.5428,54.5597,16800.0
2014-01-30 14:50:00,64.68,64.71,64.59,64.59,21300.0,54.5512,54.5765,54.4753,54.4753,21300.0
2014-01-30 14:55:00,64.56,64.62,64.55,64.61,11000.0,54.45,54.5006,54.4416,54.4922,11000.0
2014-01-30 15:00:00,64.61,64.65,64.6,64.64,23000.0,54.4922,54.5259,54.4838,54.5175,23000.0
2014-01-30 15:05:00,64.65,64.66,64.54,64.61,12300.0,54.5259,54.5344,54.4332,54.4922,12300.0
2014-01-30 15:10:00,64.59,64.67,64.58,64.64,6800.0,54.4753,54.5428,54.4669,54.5175,6800.0
2014-01-30 15:15:00,64.66,64.78,64.65,64.77,10500.0,54.5344,54.6356,54.5259,54.6271,10500.0
2014-01-30 15:20:00,64.76,64.8,64.72,64.79,6800.0,54.6187,54.6524,54.585,54.644,6800.0
2014-01-30 15:25:00,64.8,64.82,64.77,64.79,7900.0,54.6524,54.6693,54.6271,54.644,7900.0
2014-01-30 15:30:00,64.82,64.89,64.8,64.84,12500.0,54.6693,54.7284,54.6524,54.6862,12500.0
2014-01-30 15:35:00,64.84,64.87,64.77,64.79,8800.0,54.6862,54.7115,54.6271,54.644,8800.0
2014-01-30 15:40:00,64.78,64.82,64.72,64.74,11500.0,54.6356,54.6693,54.585,54.6018,11500.0
2014-01-30 15:45:00,64.75,64.76,64.66,64.69,17500.0,54.6103,54.6187,54.5344,54.5597,17500.0
2014-01-30 15:50:00,64.7,64.71,64.63,64.68,22000.0,54.5681,54.5765,54.5091,54.5512,22000.0
2014-01-30 15:55:00,64.67,64.68,64.55,64.64,42500.0,54.5428,54.5512,54.4416,54.5175,42500.0
2014-01-31 09:30:00,64.06,64.12,64.01,64.06,4900.0,54.0283,54.0789,53.9862,54.0283,4900.0
2014-01-31 09:35:00,64.32,64.4,64.16,64.23,2200.0,54.2476,54.3151,54.1127,54.1717,2200.0
2014-01-31 09:40:00,64.11,64.38,64.11,64.38,3000.0,54.0705,54.2982,54.0705,54.2982,3000.0
2014-01-31 09:45:00,64.42,64.46,64.28,64.45,2500.0,54.332,54.3657,54.2139,54.3573,2500.0
2014-01-31 09:50:00,64.54,64.59,64.45,64.45,1000.0,54.4332,54.4753,54.3573,54.3573,1000.0
2014-01-31 09:55:00,64.44,64.5,64.29,64.3,2200.0,54.3488,54.3994,54.2223,54.2307,2200.0
2014-01-31 10:00:00,64.28,64.59,64.28,64.57,7200.0,54.2139,54.4753,54.2139,54.4585,7200.0
2014-01-31 10:05:00,64.57,64.69,64.57,64.59,5200.0,54.4585,54.5597,54.4585,54.4753,5200.0
2014-01-31 10:10:00,64.53,64.58,64.5,64.51,2800.0,54.4247,54.4669,54.3994,54.4079,2800.0
2014-01-31 10:15:00,64.44,64.44,64.32,64.32,1900.0,54.3488,54.3488,54.2476,54.2476,1900.0
2014-01-31 10:20:00,64.39,64.42,64.32,64.32,1300.0,54.3067,54.332,54.2476,54.2476,1300.0
2014-01-31 10:25:00,64.33,64.43,64.33,64.38,2600.0,54.256,54.3404,54.256,54.2982,2600.0
2014-01-31 10:30:00,64.42,64.49,64.41,64.44,1100.0,54.332,54.391,54.3235,54.3488,1100.0
2014-01-31 10:35:00,64.45,64.53,64.45,64.53,2500.0,54.3573,54.4247,54.3573,54.4247,2500.0
2014-01-31 10:40:00,64.5,64.55,64.38,64.38,3600.0,54.3994,54.4416,54.2982,54.2982,3600.0
2014-01-31 10:45:00,64.46,64.6,64.46,64.6,1100.0,54.3657,54.4838,54.3657,54.4838,1100.0
2014-01-31 10:50:00,64.64,64.65,64.54,64.56,4000.0,54.5175,54.5259,54.4332,54.45,4000.0
2014-01-31 10:55:00,64.59,64.61,64.56,64.56,1300.0,54.4753,54.4922,54.45,54.45,1300.0
2014-01-31 11:00:00,64.56,64.73,64.56,64.73,2800.0,54.45,54.5934,54.45,54.5934,2800.0
2014-01-31 11:05:00,64.74,64.85,64.69,64.85,3700.0,54.6018,54.6946,54.5597,54.6946,3700.0
2014-01-31 11:10:00,64.85,64.86,64.81,64.85,2400.0,54.6946,54.7031,54.6609,54.6946,2400.0
2014-01-31 11:15:00,64.88,64.95,64.81,64.82,3100.0,54.7199,54.779,54.6609,54.6693,3100.0
2014-01-31 11:20:00,64.84,64.97,64.83,64.97,1500.0,54.6862,54.7958,54.6778,54.7958,1500.0
2014-01-31 11:25:00,64.98,65.07,64.97,65.07,2600.0,54.8043,54.8802,54.7958,54.8802,2600.0
2014-01-31 11:30:00,65.08,65.08,64.84,64.9,4400.0,54.8886,54.8886,54.6862,54.7368,4400.0
2014-01-31 11:35:00,64.88,64.88,64.74,64.79,3700.0,54.7199,54.7199,54.6018,54.644,3700.0
2014-01-31 11:40:00,64.79,64.87,64.72,64.81,7000.0,54.644,54.7115,54.585,54.6609,7000.0
2014-01-31 11:45:00,64.86,64.86,64.73,64.73,11700.0,54.7031,54.7031,54.5934,54.5934,11700.0
2014-01-31 11:50:00,64.7,64.81,64.7,64.72,5100.0,54.5681,54.6609,54.5681,54.585,5100.0
2014-01-31 11:55:00,64.76,64.8,64.72,64.75,7000.0,54.6187,54.6524,54.585,54.6103,7000.0
2014-01-31 12:00:00,64.76,64.9,64.76,64.84,4000.0,54.6187,54.7368,54.6187,54.6862,4000.0
2014-01-31 12:05:00,64.83,64.92,64.78,64.91,3500.0,54.6778,54.7537,54.6356,54.7452,3500.0
2014-01-31 12:10:00,64.91,65.01,64.88,64.91,4400.0,54.7452,54.8296,54.7199,54.7452,4400.0
2014-01-31 12:15:00,64.94,65.09,64.94,65.09,4100.0,54.7705,54.897,54.7705,54.897,4100.0
2014-01-31 12:20:00,65.09,65.1,65.03,65.03,2700.0,54.897,54.9055,54.8464,54.8464,2700.0
2014-01-31 12:25:00,65.03,65.03,64.88,64.88,3800.0,54.8464,54.8464,54.7199,54.7199,3800.0
2014-01-31 12:30:00,64.9,64.93,64.77,64.8,5200.0,54.7368,54.7621,54.6271,54.6524,5200.0
2014-01-31 12:35:00,64.78,64.83,64.75,64.83,3100.0,54.6356,54.6778,54.6103,54.6778,3100.0
2014-01-31 12:40:00,64.76,64.81,64.75,64.79,2700.0,54.6187,54.6609,54.6103,54.644,2700.0
2014-01-31 12:45:00,64.83,64.83,64.8,64.8,1400.0,54.6778,54.6778,54.6524,54.6524,1400.0
2014-01-31 12:50:00,64.79,64.8,64.72,64.8,2700.0,54.644,54.6524,54.585,54.6524,2700.0
2014-01-31 12:55:00,64.81,64.81,64.7,64.7,1300.0,54.6609,54.6609,54.5681,54.5681,1300.0
2014-01-31 13:00:00,64.67,64.77,64.67,64.77,2300.0,54.5428,54.6271,54.5428,54.6271,2300.0
2014-01-31 13:05:00,64.77,64.77,64.63,64.7,2600.0,54.6271,54.6271,54.5091,54.5681,2600.0
2014-01-31 13:10:00,64.74,64.74,64.62,64.69,2200.0,54.6018,54.6018,54.5006,54.5597,2200.0
2014-01-31 13:15:00,64.69,64.69,64.61,64.61,1700.0,54.5597,54.5597,54.4922,54.4922,1700.0
2014-01-31 13:20:00,64.58,64.69,64.56,64.66,2300.0,54.4669,54.5597,54.45,54.5344,2300.0
2014-01-31 13:25:00,64.62,64.63,64.56,64.56,1500.0,54.5006,54.5091,54.45,54.45,1500.0
2014-01-31 13:30:00,64.57,64.7,64.55,64.66,2400.0,54.4585,54.5681,54.4416,54.5344,2400.0
2014-01-31 13:35:00,64.64,64.7,64.64,64.69,1200.0,54.5175,54.5681,54.5175,54.5597,1200.0
2014-01-31 13:40:00,64.67,64.72,64.67,64.69,1500.0,54.5428,54.585,54.5428,54.5597,1500.0
2014-01-31 13:45:00,64.68,64.77,64.67,64.72,2500.0,54.5512,54.6271,54.5428,54.585,2500.0
2014-01-31 13:50:00,64.77,64.84,64.72,64.82,3700.0,54.6271,54.6862,54.585,54.6693,3700.0
2014-01-31 13:55:00,64.83,64.85,64.78,64.78,2700.0,54.6778,54.6946,54.6356,54.6356,2700.0
2014-01-31 14:00:00,64.78,64.85,64.75,64.83,5500.0,54.6356,54.6946,54.6103,54.6778,5500.0
2014-01-31 14:05:00,64.83,64.83,64.79,64.8,1200.0,54.6778,54.6778,54.644,54.6524,1200.0
2014-01-31 14:10:00,64.75,64.78,64.68,64.72,3200.0,54.6103,54.6356,54.5512,54.585,3200.0
2014-01-31 14:15:00,64.71,64.72,64.67,64.69,2300.0,54.5765,54.585,54.5428,54.5597,2300.0
2014-01-31 14:20:00,64.73,64.73,64.69,64.7,1700.0,54.5934,54.5934,54.5597,54.5681,1700.0
2014-01-31 14:25:00,64.69,64.75,64.68,64.73,4400.0,54.5597,54.6103,54.5512,54.5934,4400.0
2014-01-31 14:30:00,64.73,64.73,64.67,64.68,3400.0,54.5934,54.5934,54.5428,54.5512,3400.0
2014-01-31 14:35:00,64.69,64.8,64.68,64.78,3500.0,54.5597,54.6524,54.5512,54.6356,3500.0
2014-01-31 14:40:00,64.74,64.79,64.74,64.78,4700.0,54.6018,54.644,54.6018,54.6356,4700.0
2014-01-31 14:45:00,64.78,64.82,64.72,64.72,3400.0,54.6356,54.6693,54.585,54.585,3400.0
2014-01-31 14:50:00,64.72,64.75,64.64,64.65,5000.0,54.585,54.6103,54.5175,54.5259,5000.0
2014-01-31 14:55:00,64.65,64.76,64.65,64.76,5500.0,54.5259,54.6187,54.5259,54.6187,5500.0
2014-01-31 15:00:00,64.74,64.74,64.61,64.69,4700.0,54.6018,54.6018,54.4922,54.5597,4700.0
2014-01-31 15:05:00,64.68,64.68,64.51,64.52,5700.0,54.5512,54.5512,54.4079,54.4163,5700.0
2014-01-31 15:10:00,64.51,64.55,64.5,64.55,4500.0,54.4079,54.4416,54.3994,54.4416,4500.0
2014-01-31 15:15:00,64.56,64.6,64.45,64.45,6100.0,54.45,54.4838,54.3573,54.3573,6100.0
2014-01-31 15:20:00,64.45,64.5,64.42,64.45,6200.0,54.3573,54.3994,54.332,54.3573,6200.0
2014-01-31 15:25:00,64.44,64.45,64.36,64.36,5100.0,54.3488,54.3573,54.2814,54.2814,5100.0
2014-01-31 15:30:00,64.39,64.45,64.35,64.39,9600.0,54.3067,54.3573,54.2729,54.3067,9600.0
2014-01-31 15:35:00,64.39,64.4,64.28,64.32,6700.0,54.3067,54.3151,54.2139,54.2476,6700.0
2014-01-31 15:40:00,64.31,64.32,64.14,64.17,20500.0,54.2392,54.2476,54.0958,54.1211,20500.0
2014-01-31 15:45:00,64.19,64.34,64.19,64.27,25200.0,54.138,54.2645,54.138,54.2054,25200.0
2014-01-31 15:50:00,64.28,64.31,64.19,64.2,23800.0,54.2139,54.2392,54.138,54.1464,23800.0
2014-01-31 15:55:00,64.2,64.24,64.08,64.18,49200.0,54.1464,54.1801,54.0452,54.1295,49200.0
2014-02-03 09:30:00,64.48,64.54,64.21,64.32,15000.0,54.3826,54.4332,54.1548,54.2476,15000.0
2014-02-03 09:35:00,64.23,64.28,64.0,64.28,8000.0,54.1717,54.2139,53.9777,54.2139,8000.0
2014-02-03 09:40:00,64.27,64.28,64.11,64.28,7900.0,54.2054,54.2139,54.0705,54.2139,7900.0
2014-02-03 09:45:00,64.23,64.23,63.87,63.95,9200.0,54.1717,54.1717,53.8681,53.9356,9200.0
2014-02-03 09:50:00,63.99,64.02,63.84,63.95,10700.0,53.9693,53.9946,53.8428,53.9356,10700.0
2014-02-03 09:55:00,63.95,63.95,63.8,63.86,6100.0,53.9356,53.9356,53.809,53.8597,6100.0
2014-02-03 10:00:00,63.81,63.81,63.35,63.38,25600.0,53.8175,53.8175,53.4295,53.4548,25600.0
2014-02-03 10:05:00,63.38,63.46,63.14,63.15,26000.0,53.4548,53.5223,53.2524,53.2608,26000.0
2014-02-03 10:10:00,63.1,63.1,62.71,62.77,24900.0,53.2187,53.2187,52.8897,52.9403,24900.0
2014-02-03 10:15:00,62.82,62.89,62.65,62.66,10300.0,52.9825,53.0416,52.8391,52.8476,10300.0
2014-02-03 10:20:00,62.7,62.76,62.65,62.68,14300.0,52.8813,52.9319,52.8391,52.8644,14300.0
2014-02-03 10:25:00,62.67,62.71,62.6,62.61,8300.0,52.856,52.8897,52.797,52.8054,8300.0
2014-02-03 10:30:00,62.6,62.69,62.53,62.65,9200.0,52.797,52.8729,52.7379,52.8391,9200.0
2014-02-03 10:35:00,62.63,62.75,62.62,62.71,13100.0,52.8223,52.9235,52.8138,52.8897,13100.0
2014-02-03 10:40:00,62.74,62.8,62.67,62.71,8200.0,52.915,52.9656,52.856,52.8897,8200.0
2014-02-03 10:45:00,62.7,62.75,62.67,62.72,13400.0,52.8813,52.9235,52.856,52.8982,13400.0
2014-02-03 10:50:00,62.74,62.75,62.51,62.51,18400.0,52.915,52.9235,52.7211,52.7211,18400.0
2014-02-03 10:55:00,62.51,62.57,62.44,62.49,12200.0,52.7211,52.7717,52.662,52.7042,12200.0
2014-02-03 11:00:00,62.46,62.49,62.22,62.23,13500.0,52.6789,52.7042,52.4765,52.4849,13500.0
2014-02-03 11:05:00,62.23,62.46,62.17,62.43,17900.0,52.4849,52.6789,52.4343,52.6536,17900.0
2014-02-03 11:10:00,62.44,62.46,62.22,62.28,24800.0,52.662,52.6789,52.4765,52.5271,24800.0
2014-02-03 11:15:00,62.3,62.44,62.27,62.43,27400.0,52.5439,52.662,52.5186,52.6536,27400.0
2014-02-03 11:20:00,62.39,62.47,62.35,62.47,14600.0,52.6198,52.6873,52.5861,52.6873,14600.0
2014-02-03 11:25:00,62.47,62.52,62.36,62.44,12000.0,52.6873,52.7295,52.5945,52.662,12000.0
2014-02-03 11:30:00,62.44,62.58,62.39,62.56,18900.0,52.662,52.7801,52.6198,52.7632,18900.0
2014-02-03 11:35:00,62.54,62.55,62.3,62.33,17900.0,52.7464,52.7548,52.5439,52.5692,17900.0
2014-02-03 11:40:00,62.36,62.43,62.3,62.36,15500.0,52.5945,52.6536,52.5439,52.5945,15500.0
2014-02-03 11:45:00,62.36,62.43,62.28,62.34,17800.0,52.5945,52.6536,52.5271,52.5777,17800.0
2014-02-03 11:50:00,62.33,62.44,62.32,62.4,10900.0,52.5692,52.662,52.5608,52.6283,10900.0
2014-02-03 11:55:00,62.42,62.46,62.32,62.34,11200.0,52.6452,52.6789,52.5608,52.5777,11200.0
2014-02-03 12:00:00,62.34,62.36,62.28,62.29,18000.0,52.5777,52.5945,52.5271,52.5355,18000.0
2014-02-03 12:05:00,62.29,62.43,62.27,62.4,29300.0,52.5355,52.6536,52.5186,52.6283,29300.0
2014-02-03 12:10:00,62.41,62.45,62.31,62.45,20800.0,52.6367,52.6705,52.5524,52.6705,20800.0
2014-02-03 12:15:00,62.42,62.48,62.38,62.48,15800.0,52.6452,52.6958,52.6114,52.6958,15800.0
2014-02-03 12:20:00,62.49,62.57,62.4,62.54,14500.0,52.7042,52.7717,52.6283,52.7464,14500.0
2014-02-03 12:25:00,62.57,62.57,62.42,62.49,9500.0,52.7717,52.7717,52.6452,52.7042,9500.0
2014-02-03 12:30:00,62.49,62.56,62.45,62.45,13800.0,52.7042,52.7632,52.6705,52.6705,13800.0
2014-02-03 12:35:00,62.47,62.47,62.31,62.39,14000.0,52.6873,52.6873,52.5524,52.6198,14000.0
2014-02-03 12:40:00,62.37,62.45,62.37,62.43,11600.0,52.603,52.6705,52.603,52.6536,11600.0
2014-02-03 12:45:00,62.45,62.46,62.37,62.43,11900.0,52.6705,52.6789,52.603,52.6536,11900.0
2014-02-03 12:50:00,62.43,62.52,62.38,62.52,10000.0,52.6536,52.7295,52.6114,52.7295,10000.0
2014-02-03 12:55:00,62.51,62.57,62.48,62.48,10800.0,52.7211,52.7717,52.6958,52.6958,10800.0
2014-02-03 13:00:00,62.51,62.54,62.38,62.4,7800.0,52.7211,52.7464,52.6114,52.6283,7800.0
2014-02-03 13:05:00,62.4,62.4,62.32,62.36,10100.0,52.6283,52.6283,52.5608,52.5945,10100.0
2014-02-03 13:10:00,62.34,62.39,62.32,62.35,7300.0,52.5777,52.6198,52.5608,52.5861,7300.0
2014-02-03 13:15:00,62.33,62.42,62.31,62.31,16500.0,52.5692,52.6452,52.5524,52.5524,16500.0
2014-02-03 13:20:00,62.3,62.35,62.29,62.31,9600.0,52.5439,52.5861,52.5355,52.5524,9600.0
2014-02-03 13:25:00,62.3,62.36,62.23,62.29,17400.0,52.5439,52.5945,52.4849,52.5355,17400.0
2014-02-03 13:30:00,62.28,62.34,62.25,62.3,8600.0,52.5271,52.5777,52.5018,52.5439,8600.0
2014-02-03 13:35:00,62.3,62.3,62.19,62.2,6100.0,52.5439,52.5439,52.4512,52.4596,6100.0
2014-02-03 13:40:00,62.2,62.31,62.16,62.29,7900.0,52.4596,52.5524,52.4259,52.5355,7900.0
2014-02-03 13:45:00,62.29,62.29,62.17,62.23,15700.0,52.5355,52.5355,52.4343,52.4849,15700.0
2014-02-03 13:50:00,62.22,62.26,62.2,62.23,9400.0,52.4765,52.5102,52.4596,52.4849,9400.0
2014-02-03 13:55:00,62.25,62.3,62.18,62.22,14500.0,52.5018,52.5439,52.4427,52.4765,14500.0
2014-02-03 14:00:00,62.24,62.27,62.17,62.22,4900.0,52.4933,52.5186,52.4343,52.4765,4900.0
2014-02-03 14:05:00,62.21,62.29,62.2,62.21,6300.0,52.468,52.5355,52.4596,52.468,6300.0
2014-02-03 14:10:00,62.25,62.39,62.25,62.39,8300.0,52.5018,52.6198,52.5018,52.6198,8300.0
2014-02-03 14:15:00,62.38,62.4,62.32,62.36,5300.0,52.6114,52.6283,52.5608,52.5945,5300.0
2014-02-03 14:20:00,62.35,62.39,62.31,62.33,15300.0,52.5861,52.6198,52.5524,52.5692,15300.0
2014-02-03 14:25:00,62.35,62.44,62.35,62.42,6700.0,52.5861,52.662,52.5861,52.6452,6700.0
2014-02-03 14:30:00,62.4,62.4,62.33,62.33,3400.0,52.6283,52.6283,52.5692,52.5692,3400.0
2014-02-03 14:35:00,62.35,62.4,62.32,62.38,17000.0,52.5861,52.6283,52.5608,52.6114,17000.0
2014-02-03 14:40:00,62.37,62.41,62.3,62.3,7500.0,52.603,52.6367,52.5439,52.5439,7500.0
2014-02-03 14:45:00,62.29,62.38,62.29,62.37,8800.0,52.5355,52.6114,52.5355,52.603,8800.0
2014-02-03 14:50:00,62.37,62.39,62.26,62.26,12700.0,52.603,52.6198,52.5102,52.5102,12700.0
2014-02-03 14:55:00,62.26,62.34,62.26,62.28,12200.0,52.5102,52.5777,52.5102,52.5271,12200.0
2014-02-03 15:00:00,62.27,62.4,62.27,62.4,6500.0,52.5186,52.6283,52.5186,52.6283,6500.0
2014-02-03 15:05:00,62.39,62.44,62.36,62.42,10800.0,52.6198,52.662,52.5945,52.6452,10800.0
2014-02-03 15:10:00,62.42,62.44,62.35,62.43,12900.0,52.6452,52.662,52.5861,52.6536,12900.0
2014-02-03 15:15:00,62.45,62.48,62.33,62.34,12600.0,52.6705,52.6958,52.5692,52.5777,12600.0
2014-02-03 15:20:00,62.36,62.38,62.25,62.29,13900.0,52.5945,52.6114,52.5018,52.5355,13900.0
2014-02-03 15:25:00,62.35,62.38,62.27,62.36,12400.0,52.5861,52.6114,52.5186,52.5945,12400.0
2014-02-03 15:30:00,62.38,62.39,62.26,62.26,18100.0,52.6114,52.6198,52.5102,52.5102,18100.0
2014-02-03 15:35:00,62.29,62.31,62.24,62.26,16000.0,52.5355,52.5524,52.4933,52.5102,16000.0
2014-02-03 15:40:00,62.25,62.33,62.25,62.28,21300.0,52.5018,52.5692,52.5018,52.5271,21300.0
2014-02-03 15:45:00,62.28,62.3,62.2,62.24,39600.0,52.5271,52.5439,52.4596,52.4933,39600.0
2014-02-03 15:50:00,62.24,62.37,62.24,62.34,37900.0,52.4933,52.603,52.4933,52.5777,37900.0
2014-02-03 15:55:00,62.35,62.37,62.15,62.25,77700.0,52.5861,52.603,52.4174,52.5018,77700.0
2014-02-04 09:30:00,63.18,63.18,62.34,62.5,14700.0,53.2861,53.2861,52.5777,52.7126,14700.0
2014-02-04 09:35:00,62.56,62.56,62.12,62.3,9300.0,52.7632,52.7632,52.3921,52.5439,9300.0
2014-02-04 09:40:00,62.22,62.22,61.88,61.99,3300.0,52.4765,52.4765,52.1897,52.2825,3300.0
2014-02-04 09:45:00,61.99,62.25,61.89,62.24,8600.0,52.2825,52.5018,52.1981,52.4933,8600.0
2014-02-04 09:50:00,62.19,62.27,62.1,62.22,2400.0,52.4512,52.5186,52.3753,52.4765,2400.0
2014-02-04 09:55:00,62.26,62.46,62.21,62.21,9600.0,52.5102,52.6789,52.468,52.468,9600.0
2014-02-04 10:00:00,62.29,62.38,62.23,62.24,5000.0,52.5355,52.6114,52.4849,52.4933,5000.0
2014-02-04 10:05:00,62.24,62.41,62.23,62.28,4300.0,52.4933,52.6367,52.4849,52.5271,4300.0
2014-02-04 10:10:00,62.38,62.69,62.37,62.66,9600.0,52.6114,52.8729,52.603,52.8476,9600.0
2014-02-04 10:15:00,62.65,62.84,62.54,62.62,8600.0,52.8391,52.9994,52.7464,52.8138,8600.0
2014-02-04 10:20:00,62.66,62.68,62.38,62.45,8600.0,52.8476,52.8644,52.6114,52.6705,8600.0
2014-02-04 10:25:00,62.48,62.62,62.48,62.6,2600.0,52.6958,52.8138,52.6958,52.797,2600.0
2014-02-04 10:30:00,62.61,62.63,62.55,62.62,2900.0,52.8054,52.8223,52.7548,52.8138,2900.0
2014-02-04 10:35:00,62.63,62.66,62.53,62.62,7100.0,52.8223,52.8476,52.7379,52.8138,7100.0
2014-02-04 10:40:00,62.6,62.65,62.6,62.62,3800.0,52.797,52.8391,52.797,52.8138,3800.0
2014-02-04 10:45:00,62.59,62.61,62.41,62.41,30700.0,52.7885,52.8054,52.6367,52.6367,30700.0
2014-02-04 10:50:00,62.42,62.45,62.24,62.29,36500.0,52.6452,52.6705,52.4933,52.5355,36500.0
2014-02-04 10:55:00,62.34,62.35,62.25,62.3,35700.0,52.5777,52.5861,52.5018,52.5439,35700.0
2014-02-04 11:00:00,62.31,62.33,62.18,62.28,60800.0,52.5524,52.5692,52.4427,52.5271,60800.0
2014-02-04 11:05:00,62.28,62.33,62.21,62.3,7800.0,52.5271,52.5692,52.468,52.5439,7800.0
2014-02-04 11:10:00,62.35,62.4,62.32,62.36,5800.0,52.5861,52.6283,52.5608,52.5945,5800.0
2014-02-04 11:15:00,62.36,62.37,62.3,62.35,21100.0,52.5945,52.603,52.5439,52.5861,21100.0
2014-02-04 11:20:00,62.35,62.51,62.35,62.51,3200.0,52.5861,52.7211,52.5861,52.7211,3200.0
2014-02-04 11:25:00,62.53,62.56,62.46,62.56,3500.0,52.7379,52.7632,52.6789,52.7632,3500.0
2014-02-04 11:30:00,62.58,62.6,62.55,62.59,9200.0,52.7801,52.797,52.7548,52.7885,9200.0
2014-02-04 11:35:00,62.6,62.67,62.6,62.67,1100.0,52.797,52.856,52.797,52.856,1100.0
2014-02-04 11:40:00,62.67,62.67,62.55,62.6,5400.0,52.856,52.856,52.7548,52.797,5400.0
2014-02-04 11:45:00,62.63,62.63,62.54,62.6,1300.0,52.8223,52.8223,52.7464,52.797,1300.0
2014-02-04 11:50:00,62.61,62.61,62.58,62.58,3000.0,52.8054,52.8054,52.7801,52.7801,3000.0
2014-02-04 11:55:00,62.6,62.67,62.6,62.67,1300.0,52.797,52.856,52.797,52.856,1300.0
2014-02-04 12:00:00,62.71,62.72,62.67,62.72,2400.0,52.8897,52.8982,52.856,52.8982,2400.0
2014-02-04 12:05:00,62.73,62.75,62.65,62.66,8100.0,52.9066,52.9235,52.8391,52.8476,8100.0
2014-02-04 12:10:00,62.66,62.75,62.65,62.75,2300.0,52.8476,52.9235,52.8391,52.9235,2300.0
2014-02-04 12:15:00,62.78,62.85,62.77,62.83,4900.0,52.9488,53.0078,52.9403,52.9909,4900.0
2014-02-04 12:20:00,62.86,62.9,62.81,62.82,3500.0,53.0162,53.05,52.9741,52.9825,3500.0
2014-02-04 12:25:00,62.82,62.87,62.76,62.76,3400.0,52.9825,53.0247,52.9319,52.9319,3400.0
2014-02-04 12:30:00,62.8,62.87,62.79,62.85,2700.0,52.9656,53.0247,52.9572,53.0078,2700.0
2014-02-04 12:35:00,62.84,62.9,62.59,62.69,13600.0,52.9994,53.05,52.7885,52.8729,13600.0
2014-02-04 12:40:00,62.65,62.66,62.59,62.66,2300.0,52.8391,52.8476,52.7885,52.8476,2300.0
2014-02-04 12:45:00,62.69,62.7,62.66,62.7,2300.0,52.8729,52.8813,52.8476,52.8813,2300.0
2014-02-04 12:50:00,62.65,62.69,62.61,62.61,2200.0,52.8391,52.8729,52.8054,52.8054,2200.0
2014-02-04 12:55:00,62.64,62.68,62.64,62.67,1400.0,52.8307,52.8644,52.8307,52.856,1400.0
2014-02-04 13:00:00,62.68,62.68,62.61,62.62,4600.0,52.8644,52.8644,52.8054,52.8138,4600.0
2014-02-04 13:05:00,62.58,62.63,62.56,62.59,2800.0,52.7801,52.8223,52.7632,52.7885,2800.0
2014-02-04 13:10:00,62.58,62.58,62.46,62.46,3400.0,52.7801,52.7801,52.6789,52.6789,3400.0
2014-02-04 13:15:00,62.45,62.46,62.41,62.42,2700.0,52.6705,52.6789,52.6367,52.6452,2700.0
2014-02-04 13:20:00,62.39,62.43,62.35,62.42,3700.0,52.6198,52.6536,52.5861,52.6452,3700.0
2014-02-04 13:25:00,62.39,62.39,62.3,62.36,19200.0,52.6198,52.6198,52.5439,52.5945,19200.0
2014-02-04 13:30:00,62.37,62.39,62.33,62.39,17100.0,52.603,52.6198,52.5692,52.6198,17100.0
2014-02-04 13:35:00,62.35,62.39,62.3,62.39,8300.0,52.5861,52.6198,52.5439,52.6198,8300.0
2014-02-04 13:40:00,62.39,62.41,62.35,62.35,3300.0,52.6198,52.6367,52.5861,52.5861,3300.0
2014-02-04 13:45:00,62.34,62.35,62.3,62.35,3500.0,52.5777,52.5861,52.5439,52.5861,3500.0
2014-02-04 13:50:00,62.35,62.38,62.26,62.34,4800.0,52.5861,52.6114,52.5102,52.5777,4800.0
2014-02-04 13:55:00,62.33,62.34,62.17,62.22,7500.0,52.5692,52.5777,52.4343,52.4765,7500.0
2014-02-04 14:00:00,62.18,62.21,62.14,62.17,5900.0,52.4427,52.468,52.409,52.4343,5900.0
2014-02-04 14:05:00,62.19,62.21,62.14,62.21,2100.0,52.4512,52.468,52.409,52.468,2100.0
2014-02-04 14:10:00,62.21,62.22,62.15,62.15,6900.0,52.468,52.4765,52.4174,52.4174,6900.0
2014-02-04 14:15:00,62.15,62.21,62.15,62.2,4100.0,52.4174,52.468,52.4174,52.4596,4100.0
2014-02-04 14:20:00,62.16,62.26,62.16,62.23,4700.0,52.4259,52.5102,52.4259,52.4849,4700.0
2014-02-04 14:25:00,62.17,62.26,62.17,62.26,1600.0,52.4343,52.5102,52.4343,52.5102,1600.0
2014-02-04 14:30:00,62.26,62.28,62.21,62.28,6000.0,52.5102,52.5271,52.468,52.5271,6000.0
2014-02-04 14:35:00,62.24,62.32,62.24,62.32,1700.0,52.4933,52.5608,52.4933,52.5608,1700.0
2014-02-04 14:40:00,62.34,62.42,62.32,62.42,4600.0,52.5777,52.6452,52.5608,52.6452,4600.0
2014-02-04 14:45:00,62.38,62.43,62.38,62.4,2800.0,52.6114,52.6536,52.6114,52.6283,2800.0
2014-02-04 14:50:00,62.45,62.48,62.42,62.45,4700.0,52.6705,52.6958,52.6452,52.6705,4700.0
2014-02-04 14:55:00,62.48,62.55,62.43,62.55,5000.0,52.6958,52.7548,52.6536,52.7548,5000.0
2014-02-04 15:00:00,62.52,62.56,62.48,62.48,4500.0,52.7295,52.7632,52.6958,52.6958,4500.0
2014-02-04 15:05:00,62.48,62.57,62.45,62.55,9700.0,52.6958,52.7717,52.6705,52.7548,9700.0
2014-02-04 15:10:00,62.55,62.58,62.5,62.58,7200.0,52.7548,52.7801,52.7126,52.7801,7200.0
2014-02-04 15:15:00,62.59,62.59,62.51,62.57,3700.0,52.7885,52.7885,52.7211,52.7717,3700.0
2014-02-04 15:20:00,62.58,62.59,62.47,62.49,7400.0,52.7801,52.7885,52.6873,52.7042,7400.0
2014-02-04 15:25:00,62.48,62.5,62.32,62.38,8800.0,52.6958,52.7126,52.5608,52.6114,8800.0
2014-02-04 15:30:00,62.39,62.4,62.27,62.33,39600.0,52.6198,52.6283,52.5186,52.5692,39600.0
2014-02-04 15:35:00,62.35,62.46,62.31,62.45,10600.0,52.5861,52.6789,52.5524,52.6705,10600.0
2014-02-04 15:40:00,62.44,62.45,62.34,62.34,10400.0,52.662,52.6705,52.5777,52.5777,10400.0
2014-02-04 15:45:00,62.35,62.4,62.31,62.31,25400.0,52.5861,52.6283,52.5524,52.5524,25400.0
2014-02-04 15:50:00,62.33,62.4,62.26,62.3,42100.0,52.5692,52.6283,52.5102,52.5439,42100.0
2014-02-04 15:55:00,62.29,62.32,62.12,62.22,99000.0,52.5355,52.5608,52.3921,52.4765,99000.0
2014-02-05 09:30:00,62.1,62.15,61.68,61.72,8200.0,52.3753,52.4174,52.021,52.0548,8200.0
2014-02-05 09:35:00,61.67,61.82,61.59,61.68,6700.0,52.0126,52.1391,51.9451,52.021,6700.0
2014-02-05 09:40:00,61.7,61.7,61.4,61.41,9800.0,52.0379,52.0379,51.7849,51.7933,9800.0
2014-02-05 09:45:00,61.4,61.53,61.4,61.48,58300.0,51.7849,51.8945,51.7849,51.8524,58300.0
2014-02-05 09:50:00,61.5,61.55,61.43,61.48,22800.0,51.8692,51.9114,51.8102,51.8524,22800.0
2014-02-05 09:55:00,61.51,61.51,61.25,61.35,23800.0,51.8777,51.8777,51.6584,51.7427,23800.0
2014-02-05 10:00:00,61.34,61.6,61.34,61.54,23800.0,51.7343,51.9536,51.7343,51.903,23800.0
2014-02-05 10:05:00,61.49,61.5,61.24,61.27,14800.0,51.8608,51.8692,51.6499,51.6752,14800.0
2014-02-05 10:10:00,61.32,61.38,61.08,61.19,16400.0,51.7174,51.768,51.515,51.6078,16400.0
2014-02-05 10:15:00,61.25,61.25,61.07,61.12,7200.0,51.6584,51.6584,51.5066,51.5487,7200.0
2014-02-05 10:20:00,61.19,61.2,60.93,60.93,7300.0,51.6078,51.6162,51.3885,51.3885,7300.0
2014-02-05 10:25:00,60.92,61.27,60.92,61.17,5800.0,51.38,51.6752,51.38,51.5909,5800.0
2014-02-05 10:30:00,61.13,61.3,61.13,61.29,3100.0,51.5572,51.7005,51.5572,51.6921,3100.0
2014-02-05 10:35:00,61.31,61.32,61.24,61.28,2900.0,51.709,51.7174,51.6499,51.6837,2900.0
2014-02-05 10:40:00,61.29,61.3,61.16,61.18,6100.0,51.6921,51.7005,51.5825,51.5993,6100.0
2014-02-05 10:45:00,61.25,61.27,61.14,61.25,7000.0,51.6584,51.6752,51.5656,51.6584,7000.0
2014-02-05 10:50:00,61.29,61.3,61.21,61.22,3400.0,51.6921,51.7005,51.6246,51.6331,3400.0
2014-02-05 10:55:00,61.22,61.32,61.22,61.29,3600.0,51.6331,51.7174,51.6331,51.6921,3600.0
2014-02-05 11:00:00,61.29,61.29,61.16,61.19,4000.0,51.6921,51.6921,51.5825,51.6078,4000.0
2014-02-05 11:05:00,61.17,61.31,61.11,61.26,9900.0,51.5909,51.709,51.5403,51.6668,9900.0
2014-02-05 11:10:00,61.28,61.47,61.28,61.47,7900.0,51.6837,51.8439,51.6837,51.8439,7900.0
2014-02-05 11:15:00,61.5,61.58,61.5,61.55,4600.0,51.8692,51.9367,51.8692,51.9114,4600.0
2014-02-05 11:20:00,61.55,61.63,61.53,61.57,5100.0,51.9114,51.9789,51.8945,51.9283,5100.0
2014-02-05 11:25:00,61.56,61.74,61.53,61.74,3600.0,51.9198,52.0716,51.8945,52.0716,3600.0
2014-02-05 11:30:00,61.71,61.74,61.68,61.72,4900.0,52.0463,52.0716,52.021,52.0548,4900.0
2014-02-05 11:35:00,61.72,61.72,61.65,61.66,5000.0,52.0548,52.0548,51.9957,52.0042,5000.0
2014-02-05 11:40:00,61.63,61.67,61.6,61.66,4400.0,51.9789,52.0126,51.9536,52.0042,4400.0
2014-02-05 11:45:00,61.67,61.85,61.67,61.83,3700.0,52.0126,52.1644,52.0126,52.1475,3700.0
2014-02-05 11:50:00,61.85,61.88,61.84,61.85,2600.0,52.1644,52.1897,52.156,52.1644,2600.0
2014-02-05 11:55:00,61.85,61.9,61.79,61.88,4000.0,52.1644,52.2066,52.1138,52.1897,4000.0
2014-02-05 12:00:00,61.84,61.87,61.76,61.86,26500.0,52.156,52.1813,52.0885,52.1728,26500.0
2014-02-05 12:05:00,61.87,62.0,61.82,61.99,25500.0,52.1813,52.2909,52.1391,52.2825,25500.0
2014-02-05 12:10:00,61.98,61.98,61.9,61.96,5600.0,52.2741,52.2741,52.2066,52.2572,5600.0
2014-02-05 12:15:00,61.97,62.0,61.93,61.97,5500.0,52.2656,52.2909,52.2319,52.2656,5500.0
2014-02-05 12:20:00,61.99,62.19,61.95,62.12,12100.0,52.2825,52.4512,52.2488,52.3921,12100.0
2014-02-05 12:25:00,62.14,62.15,62.1,62.1,3200.0,52.409,52.4174,52.3753,52.3753,3200.0
2014-02-05 12:30:00,62.1,62.19,62.1,62.17,5500.0,52.3753,52.4512,52.3753,52.4343,5500.0
2014-02-05 12:35:00,62.17,62.17,62.12,62.12,3800.0,52.4343,52.4343,52.3921,52.3921,3800.0
2014-02-05 12:40:00,62.13,62.21,62.13,62.16,4600.0,52.4006,52.468,52.4006,52.4259,4600.0
2014-02-05 12:45:00,62.17,62.2,62.16,62.2,2500.0,52.4343,52.4596,52.4259,52.4596,2500.0
2014-02-05 12:50:00,62.21,62.22,62.15,62.15,2400.0,52.468,52.4765,52.4174,52.4174,2400.0
2014-02-05 12:55:00,62.2,62.27,62.19,62.21,4500.0,52.4596,52.5186,52.4512,52.468,4500.0
2014-02-05 13:00:00,62.22,62.24,62.2,62.24,3000.0,52.4765,52.4933,52.4596,52.4933,3000.0
2014-02-05 13:05:00,62.25,62.32,62.23,62.32,3000.0,52.5018,52.5608,52.4849,52.5608,3000.0
2014-02-05 13:10:00,62.33,62.34,62.24,62.33,7000.0,52.5692,52.5777,52.4933,52.5692,7000.0
2014-02-05 13:15:00,62.34,62.38,62.33,62.38,3900.0,52.5777,52.6114,52.5692,52.6114,3900.0
2014-02-05 13:20:00,62.36,62.36,62.27,62.27,4600.0,52.5945,52.5945,52.5186,52.5186,4600.0
2014-02-05 13:25:00,62.29,62.3,62.21,62.24,5100.0,52.5355,52.5439,52.468,52.4933,5100.0
2014-02-05 13:30:00,62.24,62.27,62.18,62.27,6800.0,52.4933,52.5186,52.4427,52.5186,6800.0
2014-02-05 13:35:00,62.28,62.31,62.26,62.29,3300.0,52.5271,52.5524,52.5102,52.5355,3300.0
2014-02-05 13:40:00,62.3,62.36,62.24,62.24,9400.0,52.5439,52.5945,52.4933,52.4933,9400.0
2014-02-05 13:45:00,62.23,62.32,62.21,62.31,4500.0,52.4849,52.5608,52.468,52.5524,4500.0
2014-02-05 13:50:00,62.35,62.4,62.34,62.34,4500.0,52.5861,52.6283,52.5777,52.5777,4500.0
2014-02-05 13:55:00,62.34,62.41,62.32,62.35,8400.0,52.5777,52.6367,52.5608,52.5861,8400.0
2014-02-05 14:00:00,62.34,62.37,62.29,62.29,7000.0,52.5777,52.603,52.5355,52.5355,7000.0
2014-02-05 14:05:00,62.28,62.28,62.23,62.25,5100.0,52.5271,52.5271,52.4849,52.5018,5100.0
2014-02-05 14:10:00,62.26,62.27,62.21,62.27,5000.0,52.5102,52.5186,52.468,52.5186,5000.0
2014-02-05 14:15:00,62.27,62.29,62.25,62.28,6300.0,52.5186,52.5355,52.5018,52.5271,6300.0
2014-02-05 14:20:00,62.29,62.38,62.29,62.33,12800.0,52.5355,52.6114,52.5355,52.5692,12800.0
2014-02-05 14:25:00,62.35,62.39,62.32,62.39,5600.0,52.5861,52.6198,52.5608,52.6198,5600.0
2014-02-05 14:30:00,62.37,62.47,62.33,62.43,19200.0,52.603,52.6873,52.5692,52.6536,19200.0
2014-02-05 14:35:00,62.42,62.42,62.27,62.32,12200.0,52.6452,52.6452,52.5186,52.5608,12200.0
2014-02-05 14:40:00,62.3,62.4,62.3,62.37,14800.0,52.5439,52.6283,52.5439,52.603,14800.0
2014-02-05 14:45:00,62.38,62.49,62.38,62.47,14800.0,52.6114,52.7042,52.6114,52.6873,14800.0
2014-02-05 14:50:00,62.47,62.53,62.46,62.49,14600.0,52.6873,52.7379,52.6789,52.7042,14600.0
2014-02-05 14:55:00,62.5,62.52,62.45,62.48,8400.0,52.7126,52.7295,52.6705,52.6958,8400.0
2014-02-05 15:00:00,62.48,62.52,62.41,62.41,6900.0,52.6958,52.7295,52.6367,52.6367,6900.0
2014-02-05 15:05:00,62.4,62.45,62.38,62.44,14300.0,52.6283,52.6705,52.6114,52.662,14300.0
2014-02-05 15:10:00,62.45,62.54,62.45,62.53,6700.0,52.6705,52.7464,52.6705,52.7379,6700.0
2014-02-05 15:15:00,62.51,62.55,62.47,62.54,7300.0,52.7211,52.7548,52.6873,52.7464,7300.0
2014-02-05 15:20:00,62.52,62.54,62.49,62.49,13000.0,52.7295,52.7464,52.7042,52.7042,13000.0
2014-02-05 15:25:00,62.49,62.54,62.48,62.53,8800.0,52.7042,52.7464,52.6958,52.7379,8800.0
2014-02-05 15:30:00,62.53,62.53,62.49,62.53,7300.0,52.7379,52.7379,52.7042,52.7379,7300.0
2014-02-05 15:35:00,62.53,62.53,62.49,62.52,9700.0,52.7379,52.7379,52.7042,52.7295,9700.0
2014-02-05 15:40:00,62.52,62.53,62.49,62.51,9200.0,52.7295,52.7379,52.7042,52.7211,9200.0
2014-02-05 15:45:00,62.52,62.61,62.52,62.56,12700.0,52.7295,52.8054,52.7295,52.7632,12700.0
2014-02-05 15:50:00,62.55,62.55,62.42,62.46,12000.0,52.7548,52.7548,52.6452,52.6789,12000.0
2014-02-05 15:55:00,62.47,62.51,62.43,62.49,28300.0,52.6873,52.7211,52.6536,52.7042,28300.0
2014-02-06 09:30:00,62.55,62.93,62.3,62.49,2200.0,52.7548,53.0753,52.5439,52.7042,2200.0
2014-02-06 09:35:00,62.73,62.73,62.44,62.45,2800.0,52.9066,52.9066,52.662,52.6705,2800.0
2014-02-06 09:40:00,62.59,62.59,62.37,62.57,1500.0,52.7885,52.7885,52.603,52.7717,1500.0
2014-02-06 09:45:00,62.57,62.76,62.57,62.69,5400.0,52.7717,52.9319,52.7717,52.8729,5400.0
2014-02-06 09:50:00,62.67,62.82,62.67,62.81,2600.0,52.856,52.9825,52.856,52.9741,2600.0
2014-02-06 09:55:00,62.79,62.87,62.79,62.86,1700.0,52.9572,53.0247,52.9572,53.0162,1700.0
2014-02-06 10:00:00,62.88,62.88,62.75,62.88,2300.0,53.0331,53.0331,52.9235,53.0331,2300.0
2014-02-06 10:05:00,62.93,62.93,62.78,62.88,4500.0,53.0753,53.0753,52.9488,53.0331,4500.0
2014-02-06 10:10:00,62.83,62.83,62.67,62.69,2200.0,52.9909,52.9909,52.856,52.8729,2200.0
2014-02-06 10:15:00,62.72,62.72,62.5,62.58,4200.0,52.8982,52.8982,52.7126,52.7801,4200.0
2014-02-06 10:20:00,62.53,62.53,62.35,62.5,5400.0,52.7379,52.7379,52.5861,52.7126,5400.0
2014-02-06 10:25:00,62.48,62.5,62.42,62.5,3000.0,52.6958,52.7126,52.6452,52.7126,3000.0
2014-02-06 10:30:00,62.53,62.53,62.41,62.41,1300.0,52.7379,52.7379,52.6367,52.6367,1300.0
2014-02-06 10:35:00,62.42,62.48,62.38,62.46,3000.0,52.6452,52.6958,52.6114,52.6789,3000.0
2014-02-06 10:40:00,62.49,62.57,62.49,62.52,3900.0,52.7042,52.7717,52.7042,52.7295,3900.0
2014-02-06 10:45:00,62.57,62.6,62.55,62.6,2900.0,52.7717,52.797,52.7548,52.797,2900.0
2014-02-06 10:50:00,62.61,62.62,62.51,62.51,2300.0,52.8054,52.8138,52.7211,52.7211,2300.0
2014-02-06 10:55:00,62.56,62.59,62.48,62.59,4400.0,52.7632,52.7885,52.6958,52.7885,4400.0
2014-02-06 11:00:00,62.55,62.57,62.47,62.51,4300.0,52.7548,52.7717,52.6873,52.7211,4300.0
2014-02-06 11:05:00,62.53,62.62,62.53,62.55,3400.0,52.7379,52.8138,52.7379,52.7548,3400.0
2014-02-06 11:10:00,62.55,62.57,62.46,62.53,2700.0,52.7548,52.7717,52.6789,52.7379,2700.0
2014-02-06 11:15:00,62.59,62.65,62.59,62.63,1800.0,52.7885,52.8391,52.7885,52.8223,1800.0
2014-02-06 11:20:00,62.62,62.67,62.62,62.64,1500.0,52.8138,52.856,52.8138,52.8307,1500.0
2014-02-06 11:25:00,62.64,62.67,62.58,62.58,2000.0,52.8307,52.856,52.7801,52.7801,2000.0
2014-02-06 11:30:00,62.56,62.69,62.56,62.59,6000.0,52.7632,52.8729,52.7632,52.7885,6000.0
2014-02-06 11:35:00,62.61,62.61,62.57,62.58,2300.0,52.8054,52.8054,52.7717,52.7801,2300.0
2014-02-06 11:40:00,62.6,62.62,62.59,62.59,1000.0,52.797,52.8138,52.7885,52.7885,1000.0
2014-02-06 11:45:00,62.62,62.67,62.62,62.66,2100.0,52.8138,52.856,52.8138,52.8476,2100.0
2014-02-06 11:50:00,62.67,62.72,62.62,62.64,2700.0,52.856,52.8982,52.8138,52.8307,2700.0
2014-02-06 11:55:00,62.6,62.7,62.6,62.67,3600.0,52.797,52.8813,52.797,52.856,3600.0
2014-02-06 12:00:00,62.69,62.73,62.69,62.72,800.0,52.8729,52.9066,52.8729,52.8982,800.0
2014-02-06 12:05:00,62.73,62.79,62.68,62.79,2900.0,52.9066,52.9572,52.8644,52.9572,2900.0
2014-02-06 12:10:00,62.82,62.82,62.73,62.75,3000.0,52.9825,52.9825,52.9066,52.9235,3000.0
2014-02-06 12:15:00,62.74,62.81,62.74,62.78,1000.0,52.915,52.9741,52.915,52.9488,1000.0
2014-02-06 12:20:00,62.76,62.78,62.7,62.73,4300.0,52.9319,52.9488,52.8813,52.9066,4300.0
2014-02-06 12:25:00,62.74,62.79,62.74,62.79,1400.0,52.915,52.9572,52.915,52.9572,1400.0
2014-02-06 12:30:00,62.83,62.87,62.81,62.87,3200.0,52.9909,53.0247,52.9741,53.0247,3200.0
2014-02-06 12:35:00,62.86,62.86,62.79,62.8,5600.0,53.0162,53.0162,52.9572,52.9656,5600.0
2014-02-06 12:40:00,62.8,62.83,62.79,62.82,3300.0,52.9656,52.9909,52.9572,52.9825,3300.0
2014-02-06 12:45:00,62.84,62.86,62.77,62.79,2900.0,52.9994,53.0162,52.9403,52.9572,2900.0
2014-02-06 12:50:00,62.82,62.86,62.82,62.85,1300.0,52.9825,53.0162,52.9825,53.0078,1300.0
2014-02-06 12:55:00,62.85,62.86,62.83,62.86,3500.0,53.0078,53.0162,52.9909,53.0162,3500.0
2014-02-06 13:00:00,62.83,62.88,62.83,62.84,4000.0,52.9909,53.0331,52.9909,52.9994,4000.0
2014-02-06 13:05:00,62.85,62.94,62.85,62.93,8500.0,53.0078,53.0837,53.0078,53.0753,8500.0
2014-02-06 13:10:00,62.91,62.96,62.91,62.93,4000.0,53.0584,53.1006,53.0584,53.0753,4000.0
2014-02-06 13:15:00,62.92,62.93,62.87,62.88,3400.0,53.0669,53.0753,53.0247,53.0331,3400.0
2014-02-06 13:20:00,62.89,62.92,62.86,62.86,3000.0,53.0416,53.0669,53.0162,53.0162,3000.0
2014-02-06 13:25:00,62.86,62.89,62.83,62.83,3600.0,53.0162,53.0416,52.9909,52.9909,3600.0
2014-02-06 13:30:00,62.84,62.85,62.79,62.8,3100.0,52.9994,53.0078,52.9572,52.9656,3100.0
2014-02-06 13:35:00,62.8,62.8,62.74,62.74,4800.0,52.9656,52.9656,52.915,52.915,4800.0
2014-02-06 13:40:00,62.75,62.81,62.75,62.79,4700.0,52.9235,52.9741,52.9235,52.9572,4700.0
2014-02-06 13:45:00,62.79,62.87,62.79,62.85,2900.0,52.9572,53.0247,52.9572,53.0078,2900.0
2014-02-06 13:50:00,62.84,62.84,62.8,62.8,3300.0,52.9994,52.9994,52.9656,52.9656,3300.0
2014-02-06 13:55:00,62.8,62.8,62.77,62.77,1200.0,52.9656,52.9656,52.9403,52.9403,1200.0
2014-02-06 14:00:00,62.78,62.84,62.78,62.84,3500.0,52.9488,52.9994,52.9488,52.9994,3500.0
2014-02-06 14:05:00,62.85,62.85,62.79,62.84,5500.0,53.0078,53.0078,52.9572,52.9994,5500.0
2014-02-06 14:10:00,62.85,62.88,62.83,62.86,4800.0,53.0078,53.0331,52.9909,53.0162,4800.0
2014-02-06 14:15:00,62.86,62.93,62.85,62.88,5700.0,53.0162,53.0753,53.0078,53.0331,5700.0
2014-02-06 14:20:00,62.88,62.95,62.88,62.94,7500.0,53.0331,53.0922,53.0331,53.0837,7500.0
2014-02-06 14:25:00,63.0,63.0,62.92,62.97,5200.0,53.1343,53.1343,53.0669,53.109,5200.0
2014-02-06 14:30:00,62.98,63.01,62.91,62.95,4800.0,53.1175,53.1428,53.0584,53.0922,4800.0
2014-02-06 14:35:00,62.96,62.99,62.94,62.94,1500.0,53.1006,53.1259,53.0837,53.0837,1500.0
2014-02-06 14:40:00,62.94,62.97,62.92,62.94,3700.0,53.0837,53.109,53.0669,53.0837,3700.0
2014-02-06 14:45:00,62.95,62.96,62.88,62.88,2300.0,53.0922,53.1006,53.0331,53.0331,2300.0
2014-02-06 14:50:00,62.92,62.98,62.92,62.95,4700.0,53.0669,53.1175,53.0669,53.0922,4700.0
2014-02-06 14:55:00,62.96,62.99,62.89,62.97,3900.0,53.1006,53.1259,53.0416,53.109,3900.0
2014-02-06 15:00:00,62.97,63.0,62.96,62.97,6300.0,53.109,53.1343,53.1006,53.109,6300.0
2014-02-06 15:05:00,63.0,63.04,62.96,63.03,9400.0,53.1343,53.1681,53.1006,53.1596,9400.0
2014-02-06 15:10:00,63.04,63.04,62.97,62.99,8500.0,53.1681,53.1681,53.109,53.1259,8500.0
2014-02-06 15:15:00,62.99,63.0,62.97,63.0,4500.0,53.1259,53.1343,53.109,53.1343,4500.0
2014-02-06 15:20:00,63.0,63.01,62.95,62.97,4600.0,53.1343,53.1428,53.0922,53.109,4600.0
2014-02-06 15:25:00,62.99,63.03,62.98,63.02,3500.0,53.1259,53.1596,53.1175,53.1512,3500.0
2014-02-06 15:30:00,63.03,63.03,62.89,62.89,6800.0,53.1596,53.1596,53.0416,53.0416,6800.0
2014-02-06 15:35:00,62.88,62.9,62.87,62.89,4500.0,53.0331,53.05,53.0247,53.0416,4500.0
2014-02-06 15:40:00,62.88,62.88,62.82,62.82,9200.0,53.0331,53.0331,52.9825,52.9825,9200.0
2014-02-06 15:45:00,62.81,62.85,62.78,62.8,15300.0,52.9741,53.0078,52.9488,52.9656,15300.0
2014-02-06 15:50:00,62.8,62.85,62.79,62.83,10500.0,52.9656,53.0078,52.9572,52.9909,10500.0
2014-02-06 15:55:00,62.82,62.91,62.81,62.88,22900.0,52.9825,53.0584,52.9741,53.0331,22900.0
2014-02-07 09:30:00,63.1,63.33,63.05,63.19,6100.0,53.2187,53.4126,53.1765,53.2946,6100.0
2014-02-07 09:35:00,63.19,63.57,63.18,63.38,3600.0,53.2946,53.6151,53.2861,53.4548,3600.0
2014-02-07 09:40:00,63.34,63.43,63.22,63.22,2600.0,53.4211,53.497,53.3199,53.3199,2600.0
2014-02-07 09:45:00,63.29,63.37,63.25,63.34,2200.0,53.3789,53.4464,53.3452,53.4211,2200.0
2014-02-07 09:50:00,63.27,63.27,63.08,63.15,1600.0,53.362,53.362,53.2018,53.2608,1600.0
2014-02-07 09:55:00,63.11,63.23,63.05,63.06,5900.0,53.2271,53.3283,53.1765,53.1849,5900.0
2014-02-07 10:00:00,63.15,63.3,63.14,63.16,4300.0,53.2608,53.3873,53.2524,53.2693,4300.0
2014-02-07 10:05:00,63.05,63.27,63.05,63.25,2000.0,53.1765,53.362,53.1765,53.3452,2000.0
2014-02-07 10:10:00,63.22,63.27,63.09,63.09,1600.0,53.3199,53.362,53.2102,53.2102,1600.0
2014-02-07 10:15:00,63.03,63.09,62.96,63.03,1800.0,53.1596,53.2102,53.1006,53.1596,1800.0
2014-02-07 10:20:00,62.97,63.09,62.95,62.96,2100.0,53.109,53.2102,53.0922,53.1006,2100.0
2014-02-07 10:25:00,62.92,62.98,62.84,62.86,1200.0,53.0669,53.1175,52.9994,53.0162,1200.0
2014-02-07 10:30:00,62.96,63.01,62.83,62.86,3300.0,53.1006,53.1428,52.9909,53.0162,3300.0
2014-02-07 10:35:00,62.95,63.06,62.92,63.06,2000.0,53.0922,53.1849,53.0669,53.1849,2000.0
2014-02-07 10:40:00,63.03,63.08,62.97,62.97,2500.0,53.1596,53.2018,53.109,53.109,2500.0
2014-02-07 10:45:00,63.07,63.14,63.03,63.11,2000.0,53.1934,53.2524,53.1596,53.2271,2000.0
2014-02-07 10:50:00,63.14,63.24,63.11,63.24,1600.0,53.2524,53.3367,53.2271,53.3367,1600.0
2014-02-07 10:55:00,63.23,63.31,63.2,63.2,1300.0,53.3283,53.3958,53.303,53.303,1300.0
2014-02-07 11:00:00,63.19,63.25,63.1,63.14,2500.0,53.2946,53.3452,53.2187,53.2524,2500.0
2014-02-07 11:05:00,63.2,63.2,63.06,63.08,2100.0,53.303,53.303,53.1849,53.2018,2100.0
2014-02-07 11:10:00,63.09,63.2,63.02,63.07,10000.0,53.2102,53.303,53.1512,53.1934,10000.0
2014-02-07 11:15:00,63.11,63.15,62.96,63.01,5100.0,53.2271,53.2608,53.1006,53.1428,5100.0
2014-02-07 11:20:00,63.04,63.04,62.92,62.92,2000.0,53.1681,53.1681,53.0669,53.0669,2000.0
2014-02-07 11:25:00,62.97,63.04,62.94,63.04,600.0,53.109,53.1681,53.0837,53.1681,600.0
2014-02-07 11:30:00,63.09,63.15,63.09,63.13,1000.0,53.2102,53.2608,53.2102,53.244,1000.0
2014-02-07 11:35:00,63.12,63.16,63.1,63.13,1600.0,53.2355,53.2693,53.2187,53.244,1600.0
2014-02-07 11:40:00,63.14,63.25,63.14,63.2,700.0,53.2524,53.3452,53.2524,53.303,700.0
2014-02-07 11:45:00,63.21,63.32,63.19,63.32,1500.0,53.3114,53.4042,53.2946,53.4042,1500.0
2014-02-07 11:50:00,63.31,63.33,63.26,63.28,2100.0,53.3958,53.4126,53.3536,53.3705,2100.0
2014-02-07 11:55:00,63.3,63.31,63.27,63.3,600.0,53.3873,53.3958,53.362,53.3873,600.0
2014-02-07 12:00:00,63.32,63.32,63.27,63.27,1100.0,53.4042,53.4042,53.362,53.362,1100.0
2014-02-07 12:05:00,63.28,63.3,63.26,63.26,1600.0,53.3705,53.3873,53.3536,53.3536,1600.0
2014-02-07 12:10:00,63.29,63.32,63.27,63.28,2000.0,53.3789,53.4042,53.362,53.3705,2000.0
2014-02-07 12:15:00,63.32,63.33,63.18,63.21,11700.0,53.4042,53.4126,53.2861,53.3114,11700.0
2014-02-07 12:20:00,63.18,63.24,63.16,63.21,3900.0,53.2861,53.3367,53.2693,53.3114,3900.0
2014-02-07 12:25:00,63.2,63.23,63.19,63.2,2200.0,53.303,53.3283,53.2946,53.303,2200.0
2014-02-07 12:30:00,63.22,63.27,63.22,63.22,1300.0,53.3199,53.362,53.3199,53.3199,1300.0
2014-02-07 12:35:00,63.19,63.24,63.19,63.23,700.0,53.2946,53.3367,53.2946,53.3283,700.0
2014-02-07 12:40:00,63.24,63.29,63.23,63.29,1400.0,53.3367,53.3789,53.3283,53.3789,1400.0
2014-02-07 12:45:00,63.29,63.29,63.19,63.19,1200.0,53.3789,53.3789,53.2946,53.2946,1200.0
2014-02-07 12:50:00,63.22,63.27,63.2,63.23,2000.0,53.3199,53.362,53.303,53.3283,2000.0
2014-02-07 12:55:00,63.26,63.26,63.18,63.22,3000.0,53.3536,53.3536,53.2861,53.3199,3000.0
2014-02-07 13:00:00,63.23,63.23,63.14,63.15,1800.0,53.3283,53.3283,53.2524,53.2608,1800.0
2014-02-07 13:05:00,63.16,63.16,63.05,63.08,1800.0,53.2693,53.2693,53.1765,53.2018,1800.0
2014-02-07 13:10:00,63.12,63.16,63.12,63.14,1200.0,53.2355,53.2693,53.2355,53.2524,1200.0
2014-02-07 13:15:00,63.14,63.14,63.05,63.07,2700.0,53.2524,53.2524,53.1765,53.1934,2700.0
2014-02-07 13:20:00,63.09,63.14,63.08,63.14,1600.0,53.2102,53.2524,53.2018,53.2524,1600.0
2014-02-07 13:25:00,63.11,63.13,63.06,63.06,2300.0,53.2271,53.244,53.1849,53.1849,2300.0
2014-02-07 13:30:00,63.09,63.11,63.09,63.09,2300.0,53.2102,53.2271,53.2102,53.2102,2300.0
2014-02-07 13:35:00,63.08,63.11,63.07,63.11,2500.0,53.2018,53.2271,53.1934,53.2271,2500.0
2014-02-07 13:40:00,63.11,63.2,63.11,63.19,2800.0,53.2271,53.303,53.2271,53.2946,2800.0
2014-02-07 13:45:00,63.19,63.21,63.12,63.14,3700.0,53.2946,53.3114,53.2355,53.2524,3700.0
2014-02-07 13:50:00,63.14,63.19,63.13,63.13,3100.0,53.2524,53.2946,53.244,53.244,3100.0
2014-02-07 13:55:00,63.13,63.2,63.13,63.14,9000.0,53.244,53.303,53.244,53.2524,9000.0
2014-02-07 14:00:00,63.15,63.17,63.14,63.16,4300.0,53.2608,53.2777,53.2524,53.2693,4300.0
2014-02-07 14:05:00,63.17,63.19,63.16,63.19,2900.0,53.2777,53.2946,53.2693,53.2946,2900.0
2014-02-07 14:10:00,63.2,63.27,63.2,63.21,3100.0,53.303,53.362,53.303,53.3114,3100.0
2014-02-07 14:15:00,63.19,63.22,63.19,63.21,1100.0,53.2946,53.3199,53.2946,53.3114,1100.0
2014-02-07 14:20:00,63.21,63.3,63.21,63.3,2800.0,53.3114,53.3873,53.3114,53.3873,2800.0
2014-02-07 14:25:00,63.3,63.3,63.25,63.27,2900.0,53.3873,53.3873,53.3452,53.362,2900.0
2014-02-07 14:30:00,63.27,63.32,63.27,63.29,2200.0,53.362,53.4042,53.362,53.3789,2200.0
2014-02-07 14:35:00,63.27,63.28,63.27,63.27,1300.0,53.362,53.3705,53.362,53.362,1300.0
2014-02-07 14:40:00,63.28,63.33,63.28,63.32,2800.0,53.3705,53.4126,53.3705,53.4042,2800.0
2014-02-07 14:45:00,63.31,63.31,63.26,63.26,3600.0,53.3958,53.3958,53.3536,53.3536,3600.0
2014-02-07 14:50:00,63.26,63.31,63.26,63.28,3200.0,53.3536,53.3958,53.3536,53.3705,3200.0
2014-02-07 14:55:00,63.27,63.33,63.26,63.32,2300.0,53.362,53.4126,53.3536,53.4042,2300.0
2014-02-07 15:00:00,63.34,63.41,63.33,63.39,5400.0,53.4211,53.4801,53.4126,53.4633,5400.0
2014-02-07 15:05:00,63.39,63.41,63.37,63.38,7500.0,53.4633,53.4801,53.4464,53.4548,7500.0
2014-02-07 15:10:00,63.39,63.42,63.39,63.42,4000.0,53.4633,53.4886,53.4633,53.4886,4000.0
2014-02-07 15:15:00,63.41,63.46,63.41,63.42,3200.0,53.4801,53.5223,53.4801,53.4886,3200.0
2014-02-07 15:20:00,63.41,63.44,63.36,63.44,3700.0,53.4801,53.5054,53.4379,53.5054,3700.0
2014-02-07 15:25:00,63.44,63.44,63.4,63.42,3000.0,53.5054,53.5054,53.4717,53.4886,3000.0
2014-02-07 15:30:00,63.44,63.47,63.43,63.43,6200.0,53.5054,53.5307,53.497,53.497,6200.0
2014-02-07 15:35:00,63.43,63.46,63.43,63.44,5300.0,53.497,53.5223,53.497,53.5054,5300.0
2014-02-07 15:40:00,63.45,63.5,63.45,63.48,5800.0,53.5139,53.556,53.5139,53.5392,5800.0
2014-02-07 15:45:00,63.49,63.54,63.49,63.5,13800.0,53.5476,53.5898,53.5476,53.556,13800.0
2014-02-07 15:50:00,63.51,63.53,63.46,63.51,8500.0,53.5645,53.5813,53.5223,53.5645,8500.0
2014-02-07 15:55:00,63.52,63.54,63.47,63.51,16000.0,53.5729,53.5898,53.5307,53.5645,16000.0
2014-02-10 09:30:00,63.16,63.38,63.15,63.35,10000.0,53.2693,53.4548,53.2608,53.4295,10000.0
2014-02-10 09:35:00,63.24,63.48,63.23,63.48,11200.0,53.3367,53.5392,53.3283,53.5392,11200.0
2014-02-10 09:40:00,63.52,63.58,63.33,63.51,4500.0,53.5729,53.6235,53.4126,53.5645,4500.0
2014-02-10 09:45:00,63.51,63.57,63.39,63.57,5200.0,53.5645,53.6151,53.4633,53.6151,5200.0
2014-02-10 09:50:00,63.59,63.87,63.56,63.87,3000.0,53.6319,53.8681,53.6066,53.8681,3000.0
2014-02-10 09:55:00,63.78,63.96,63.71,63.91,8000.0,53.7922,53.944,53.7331,53.9018,8000.0
2014-02-10 10:00:00,63.9,63.9,63.76,63.83,2700.0,53.8934,53.8934,53.7753,53.8343,2700.0
2014-02-10 10:05:00,63.81,63.92,63.79,63.91,6000.0,53.8175,53.9103,53.8006,53.9018,6000.0
2014-02-10 10:10:00,63.87,63.87,63.7,63.76,7500.0,53.8681,53.8681,53.7247,53.7753,7500.0
2014-02-10 10:15:00,63.8,63.9,63.78,63.78,1100.0,53.809,53.8934,53.7922,53.7922,1100.0
2014-02-10 10:20:00,63.81,63.97,63.81,63.97,2800.0,53.8175,53.9524,53.8175,53.9524,2800.0
2014-02-10 10:25:00,63.99,64.12,63.99,64.07,4800.0,53.9693,54.0789,53.9693,54.0368,4800.0
2014-02-10 10:30:00,64.1,64.1,63.87,63.9,4400.0,54.0621,54.0621,53.8681,53.8934,4400.0
2014-02-10 10:35:00,63.87,63.91,63.77,63.81,2500.0,53.8681,53.9018,53.7837,53.8175,2500.0
2014-02-10 10:40:00,63.81,63.81,63.72,63.74,1600.0,53.8175,53.8175,53.7416,53.7584,1600.0
2014-02-10 10:45:00,63.67,63.67,63.61,63.62,900.0,53.6994,53.6994,53.6488,53.6572,900.0
2014-02-10 10:50:00,63.63,63.63,63.58,63.61,2500.0,53.6657,53.6657,53.6235,53.6488,2500.0
2014-02-10 10:55:00,63.57,63.6,63.56,63.58,1100.0,53.6151,53.6404,53.6066,53.6235,1100.0
2014-02-10 11:00:00,63.55,63.57,63.51,63.51,1900.0,53.5982,53.6151,53.5645,53.5645,1900.0
2014-02-10 11:05:00,63.54,63.6,63.51,63.6,2600.0,53.5898,53.6404,53.5645,53.6404,2600.0
2014-02-10 11:10:00,63.6,63.62,63.55,63.56,3000.0,53.6404,53.6572,53.5982,53.6066,3000.0
2014-02-10 11:15:00,63.53,63.6,63.52,63.59,2700.0,53.5813,53.6404,53.5729,53.6319,2700.0
2014-02-10 11:20:00,63.61,63.61,63.55,63.59,3500.0,53.6488,53.6488,53.5982,53.6319,3500.0
2014-02-10 11:25:00,63.59,63.67,63.59,63.66,1400.0,53.6319,53.6994,53.6319,53.691,1400.0
2014-02-10 11:30:00,63.68,63.69,63.61,63.61,3400.0,53.7078,53.7163,53.6488,53.6488,3400.0
2014-02-10 11:35:00,63.64,63.64,63.58,63.6,1400.0,53.6741,53.6741,53.6235,53.6404,1400.0
2014-02-10 11:40:00,63.58,63.67,63.58,63.67,2500.0,53.6235,53.6994,53.6235,53.6994,2500.0
2014-02-10 11:45:00,63.67,63.75,63.67,63.74,2400.0,53.6994,53.7669,53.6994,53.7584,2400.0
2014-02-10 11:50:00,63.74,63.78,63.64,63.67,3100.0,53.7584,53.7922,53.6741,53.6994,3100.0
2014-02-10 11:55:00,63.68,63.68,63.66,63.68,1300.0,53.7078,53.7078,53.691,53.7078,1300.0
2014-02-10 12:00:00,63.68,63.77,63.66,63.73,2300.0,53.7078,53.7837,53.691,53.75,2300.0
2014-02-10 12:05:00,63.75,63.78,63.67,63.69,3400.0,53.7669,53.7922,53.6994,53.7163,3400.0
2014-02-10 12:10:00,63.69,63.77,63.69,63.73,1800.0,53.7163,53.7837,53.7163,53.75,1800.0
2014-02-10 12:15:00,63.74,63.83,63.74,63.78,3100.0,53.7584,53.8343,53.7584,53.7922,3100.0
2014-02-10 12:20:00,63.75,63.78,63.7,63.72,2100.0,53.7669,53.7922,53.7247,53.7416,2100.0
2014-02-10 12:25:00,63.68,63.68,63.61,63.61,1100.0,53.7078,53.7078,53.6488,53.6488,1100.0
2014-02-10 12:30:00,63.64,63.7,63.64,63.7,1300.0,53.6741,53.7247,53.6741,53.7247,1300.0
2014-02-10 12:35:00,63.72,63.77,63.7,63.72,2200.0,53.7416,53.7837,53.7247,53.7416,2200.0
2014-02-10 12:40:00,63.67,63.69,63.62,63.69,1600.0,53.6994,53.7163,53.6572,53.7163,1600.0
2014-02-10 12:45:00,63.66,63.68,63.64,63.64,1100.0,53.691,53.7078,53.6741,53.6741,1100.0
2014-02-10 12:50:00,63.67,63.68,63.63,63.65,4000.0,53.6994,53.7078,53.6657,53.6825,4000.0
2014-02-10 12:55:00,63.68,63.68,63.64,63.67,1600.0,53.7078,53.7078,53.6741,53.6994,1600.0
2014-02-10 13:00:00,63.65,63.7,63.65,63.7,1200.0,53.6825,53.7247,53.6825,53.7247,1200.0
2014-02-10 13:05:00,63.7,63.74,63.67,63.67,2600.0,53.7247,53.7584,53.6994,53.6994,2600.0
2014-02-10 13:10:00,63.7,63.72,63.66,63.66,3600.0,53.7247,53.7416,53.691,53.691,3600.0
2014-02-10 13:15:00,63.62,63.69,63.61,63.66,2200.0,53.6572,53.7163,53.6488,53.691,2200.0
2014-02-10 13:20:00,63.68,63.68,63.66,63.67,1800.0,53.7078,53.7078,53.691,53.6994,1800.0
2014-02-10 13:25:00,63.67,63.68,63.66,63.66,1300.0,53.6994,53.7078,53.691,53.691,1300.0
2014-02-10 13:30:00,63.68,63.68,63.61,63.61,3600.0,53.7078,53.7078,53.6488,53.6488,3600.0
2014-02-10 13:35:00,63.62,63.7,63.62,63.68,2000.0,53.6572,53.7247,53.6572,53.7078,2000.0
2014-02-10 13:40:00,63.69,63.7,63.66,63.69,1800.0,53.7163,53.7247,53.691,53.7163,1800.0
2014-02-10 13:45:00,63.66,63.67,63.66,63.66,700.0,53.691,53.6994,53.691,53.691,700.0
2014-02-10 13:50:00,63.67,63.73,63.67,63.73,6800.0,53.6994,53.75,53.6994,53.75,6800.0
2014-02-10 13:55:00,63.72,63.72,63.67,63.7,3700.0,53.7416,53.7416,53.6994,53.7247,3700.0
2014-02-10 14:00:00,63.7,63.76,63.7,63.7,4100.0,53.7247,53.7753,53.7247,53.7247,4100.0
2014-02-10 14:05:00,63.69,63.69,63.66,63.66,1400.0,53.7163,53.7163,53.691,53.691,1400.0
2014-02-10 14:10:00,63.69,63.76,63.69,63.76,2000.0,53.7163,53.7753,53.7163,53.7753,2000.0
2014-02-10 14:15:00,63.78,63.83,63.78,63.82,2200.0,53.7922,53.8343,53.7922,53.8259,2200.0
2014-02-10 14:20:00,63.8,63.83,63.71,63.73,5000.0,53.809,53.8343,53.7331,53.75,5000.0
2014-02-10 14:25:00,63.71,63.71,63.68,63.69,3300.0,53.7331,53.7331,53.7078,53.7163,3300.0
2014-02-10 14:30:00,63.68,63.7,63.68,63.68,2500.0,53.7078,53.7247,53.7078,53.7078,2500.0
2014-02-10 14:35:00,63.7,63.72,63.66,63.66,4400.0,53.7247,53.7416,53.691,53.691,4400.0
2014-02-10 14:40:00,63.66,63.71,63.66,63.68,4700.0,53.691,53.7331,53.691,53.7078,4700.0
2014-02-10 14:45:00,63.71,63.75,63.68,63.75,2500.0,53.7331,53.7669,53.7078,53.7669,2500.0
2014-02-10 14:50:00,63.75,63.77,63.71,63.73,4400.0,53.7669,53.7837,53.7331,53.75,4400.0
2014-02-10 14:55:00,63.71,63.71,63.67,63.7,3700.0,53.7331,53.7331,53.6994,53.7247,3700.0
2014-02-10 15:00:00,63.7,63.73,63.7,63.73,4900.0,53.7247,53.75,53.7247,53.75,4900.0
2014-02-10 15:05:00,63.74,63.75,63.69,63.7,7800.0,53.7584,53.7669,53.7163,53.7247,7800.0
2014-02-10 15:10:00,63.68,63.71,63.68,63.7,7700.0,53.7078,53.7331,53.7078,53.7247,7700.0
2014-02-10 15:15:00,63.69,63.7,63.68,63.7,3400.0,53.7163,53.7247,53.7078,53.7247,3400.0
2014-02-10 15:20:00,63.7,63.71,63.66,63.68,4800.0,53.7247,53.7331,53.691,53.7078,4800.0
2014-02-10 15:25:00,63.68,63.7,63.67,63.68,4700.0,53.7078,53.7247,53.6994,53.7078,4700.0
2014-02-10 15:30:00,63.68,63.73,63.68,63.71,9400.0,53.7078,53.75,53.7078,53.7331,9400.0
2014-02-10 15:35:00,63.71,63.72,63.65,63.65,6400.0,53.7331,53.7416,53.6825,53.6825,6400.0
2014-02-10 15:40:00,63.64,63.7,63.64,63.7,8200.0,53.6741,53.7247,53.6741,53.7247,8200.0
2014-02-10 15:45:00,63.68,63.71,63.64,63.71,11000.0,53.7078,53.7331,53.6741,53.7331,11000.0
2014-02-10 15:50:00,63.7,63.71,63.68,63.71,10900.0,53.7247,53.7331,53.7078,53.7331,10900.0
2014-02-10 15:55:00,63.69,63.73,63.69,63.72,15800.0,53.7163,53.75,53.7163,53.7416,15800.0
2014-02-11 09:30:00,63.6,63.94,63.46,63.84,6700.0,53.6404,53.9271,53.5223,53.8428,6700.0
2014-02-11 09:35:00,63.7,63.84,63.66,63.76,3900.0,53.7247,53.8428,53.691,53.7753,3900.0
2014-02-11 09:40:00,63.84,63.96,63.75,63.88,7000.0,53.8428,53.944,53.7669,53.8765,7000.0
2014-02-11 09:45:00,63.87,64.06,63.86,63.96,3700.0,53.8681,54.0283,53.8597,53.944,3700.0
2014-02-11 09:50:00,63.85,63.86,63.69,63.74,5200.0,53.8512,53.8597,53.7163,53.7584,5200.0
2014-02-11 09:55:00,63.75,63.83,63.68,63.68,1600.0,53.7669,53.8343,53.7078,53.7078,1600.0
2014-02-11 10:00:00,63.73,63.82,63.64,63.64,1700.0,53.75,53.8259,53.6741,53.6741,1700.0
2014-02-11 10:05:00,63.61,63.73,63.58,63.73,1700.0,53.6488,53.75,53.6235,53.75,1700.0
2014-02-11 10:10:00,63.76,63.86,63.68,63.83,3000.0,53.7753,53.8597,53.7078,53.8343,3000.0
2014-02-11 10:15:00,63.87,63.91,63.84,63.88,1900.0,53.8681,53.9018,53.8428,53.8765,1900.0
2014-02-11 10:20:00,63.91,63.99,63.82,63.99,4900.0,53.9018,53.9693,53.8259,53.9693,4900.0
2014-02-11 10:25:00,63.96,63.97,63.82,63.86,6300.0,53.944,53.9524,53.8259,53.8597,6300.0
2014-02-11 10:30:00,63.88,63.88,63.81,63.87,7600.0,53.8765,53.8765,53.8175,53.8681,7600.0
2014-02-11 10:35:00,63.91,63.95,63.82,63.91,6300.0,53.9018,53.9356,53.8259,53.9018,6300.0
2014-02-11 10:40:00,63.86,63.91,63.83,63.86,2800.0,53.8597,53.9018,53.8343,53.8597,2800.0
2014-02-11 10:45:00,63.9,63.97,63.87,63.87,3200.0,53.8934,53.9524,53.8681,53.8681,3200.0
2014-02-11 10:50:00,63.87,63.96,63.85,63.87,4900.0,53.8681,53.944,53.8512,53.8681,4900.0
2014-02-11 10:55:00,63.79,63.88,63.76,63.85,3400.0,53.8006,53.8765,53.7753,53.8512,3400.0
2014-02-11 11:00:00,63.85,63.98,63.84,63.98,5000.0,53.8512,53.9609,53.8428,53.9609,5000.0
2014-02-11 11:05:00,63.99,63.99,63.9,63.96,3000.0,53.9693,53.9693,53.8934,53.944,3000.0
2014-02-11 11:10:00,63.94,63.98,63.94,63.98,1500.0,53.9271,53.9609,53.9271,53.9609,1500.0
2014-02-11 11:15:00,63.98,64.06,63.92,64.06,5500.0,53.9609,54.0283,53.9103,54.0283,5500.0
2014-02-11 11:20:00,64.06,64.11,64.03,64.09,2000.0,54.0283,54.0705,54.003,54.0536,2000.0
2014-02-11 11:25:00,64.1,64.19,64.1,64.18,1900.0,54.0621,54.138,54.0621,54.1295,1900.0
2014-02-11 11:30:00,64.19,64.24,64.15,64.15,1300.0,54.138,54.1801,54.1042,54.1042,1300.0
2014-02-11 11:35:00,64.16,64.21,64.14,64.19,2400.0,54.1127,54.1548,54.0958,54.138,2400.0
2014-02-11 11:40:00,64.21,64.26,64.21,64.21,2600.0,54.1548,54.197,54.1548,54.1548,2600.0
2014-02-11 11:45:00,64.2,64.3,64.16,64.3,3300.0,54.1464,54.2307,54.1127,54.2307,3300.0
2014-02-11 11:50:00,64.28,64.35,64.28,64.34,3700.0,54.2139,54.2729,54.2139,54.2645,3700.0
2014-02-11 11:55:00,64.35,64.42,64.33,64.41,4600.0,54.2729,54.332,54.256,54.3235,4600.0
2014-02-11 12:00:00,64.39,64.45,64.39,64.45,2100.0,54.3067,54.3573,54.3067,54.3573,2100.0
2014-02-11 12:05:00,64.43,64.43,64.34,64.34,1200.0,54.3404,54.3404,54.2645,54.2645,1200.0
2014-02-11 12:10:00,64.34,64.34,64.24,64.27,7800.0,54.2645,54.2645,54.1801,54.2054,7800.0
2014-02-11 12:15:00,64.28,64.33,64.28,64.33,2400.0,54.2139,54.256,54.2139,54.256,2400.0
2014-02-11 12:20:00,64.33,64.33,64.25,64.28,2900.0,54.256,54.256,54.1886,54.2139,2900.0
2014-02-11 12:25:00,64.28,64.32,64.28,64.3,2200.0,54.2139,54.2476,54.2139,54.2307,2200.0
2014-02-11 12:30:00,64.31,64.35,64.3,64.33,2800.0,54.2392,54.2729,54.2307,54.256,2800.0
2014-02-11 12:35:00,64.34,64.34,64.26,64.28,1100.0,54.2645,54.2645,54.197,54.2139,1100.0
2014-02-11 12:40:00,64.27,64.27,64.25,64.25,1100.0,54.2054,54.2054,54.1886,54.1886,1100.0
2014-02-11 12:45:00,64.23,64.28,64.23,64.26,1500.0,54.1717,54.2139,54.1717,54.197,1500.0
2014-02-11 12:50:00,64.23,64.23,64.19,64.22,500.0,54.1717,54.1717,54.138,54.1633,500.0
2014-02-11 12:55:00,64.18,64.21,64.14,64.17,2300.0,54.1295,54.1548,54.0958,54.1211,2300.0
2014-02-11 13:00:00,64.19,64.25,64.18,64.19,3500.0,54.138,54.1886,54.1295,54.138,3500.0
2014-02-11 13:05:00,64.18,64.2,64.13,64.13,1400.0,54.1295,54.1464,54.0874,54.0874,1400.0
2014-02-11 13:10:00,64.15,64.22,64.15,64.19,9100.0,54.1042,54.1633,54.1042,54.138,9100.0
2014-02-11 13:15:00,64.19,64.25,64.19,64.24,3600.0,54.138,54.1886,54.138,54.1801,3600.0
2014-02-11 13:20:00,64.24,64.26,64.16,64.17,2100.0,54.1801,54.197,54.1127,54.1211,2100.0
2014-02-11 13:25:00,64.17,64.26,64.17,64.23,3600.0,54.1211,54.197,54.1211,54.1717,3600.0
2014-02-11 13:30:00,64.26,64.28,64.11,64.11,4000.0,54.197,54.2139,54.0705,54.0705,4000.0
2014-02-11 13:35:00,64.15,64.23,64.01,64.11,31100.0,54.1042,54.1717,53.9862,54.0705,31100.0
2014-02-11 13:40:00,64.14,64.18,64.09,64.09,7600.0,54.0958,54.1295,54.0536,54.0536,7600.0
2014-02-11 13:45:00,64.09,64.14,64.07,64.1,2800.0,54.0536,54.0958,54.0368,54.0621,2800.0
2014-02-11 13:50:00,64.1,64.16,64.06,64.11,7800.0,54.0621,54.1127,54.0283,54.0705,7800.0
2014-02-11 13:55:00,64.11,64.11,64.09,64.09,1500.0,54.0705,54.0705,54.0536,54.0536,1500.0
2014-02-11 14:00:00,64.06,64.09,64.02,64.09,1700.0,54.0283,54.0536,53.9946,54.0536,1700.0
2014-02-11 14:05:00,64.09,64.16,64.08,64.15,1700.0,54.0536,54.1127,54.0452,54.1042,1700.0
2014-02-11 14:10:00,64.13,64.15,64.13,64.13,2300.0,54.0874,54.1042,54.0874,54.0874,2300.0
2014-02-11 14:15:00,64.14,64.16,64.13,64.14,2800.0,54.0958,54.1127,54.0874,54.0958,2800.0
2014-02-11 14:20:00,64.17,64.19,64.16,64.19,1600.0,54.1211,54.138,54.1127,54.138,1600.0
2014-02-11 14:25:00,64.18,64.18,64.09,64.11,1700.0,54.1295,54.1295,54.0536,54.0705,1700.0
2014-02-11 14:30:00,64.12,64.13,64.12,64.12,1600.0,54.0789,54.0874,54.0789,54.0789,1600.0
2014-02-11 14:35:00,64.12,64.15,64.11,64.15,1300.0,54.0789,54.1042,54.0705,54.1042,1300.0
2014-02-11 14:40:00,64.13,64.21,64.13,64.17,1900.0,54.0874,54.1548,54.0874,54.1211,1900.0
2014-02-11 14:45:00,64.17,64.19,64.17,64.18,3000.0,54.1211,54.138,54.1211,54.1295,3000.0
2014-02-11 14:50:00,64.18,64.18,64.15,64.15,1900.0,54.1295,54.1295,54.1042,54.1042,1900.0
2014-02-11 14:55:00,64.17,64.21,64.17,64.17,3200.0,54.1211,54.1548,54.1211,54.1211,3200.0
2014-02-11 15:00:00,64.17,64.18,64.15,64.18,4600.0,54.1211,54.1295,54.1042,54.1295,4600.0
2014-02-11 15:05:00,64.16,64.22,64.15,64.18,6500.0,54.1127,54.1633,54.1042,54.1295,6500.0
2014-02-11 15:10:00,64.19,64.21,64.17,64.19,6500.0,54.138,54.1548,54.1211,54.138,6500.0
2014-02-11 15:15:00,64.17,64.21,64.17,64.19,5400.0,54.1211,54.1548,54.1211,54.138,5400.0
2014-02-11 15:20:00,64.2,64.2,64.16,64.16,5300.0,54.1464,54.1464,54.1127,54.1127,5300.0
2014-02-11 15:25:00,64.16,64.16,64.11,64.12,6700.0,54.1127,54.1127,54.0705,54.0789,6700.0
2014-02-11 15:30:00,64.13,64.17,64.13,64.17,6200.0,54.0874,54.1211,54.0874,54.1211,6200.0
2014-02-11 15:35:00,64.14,64.17,64.14,64.16,3900.0,54.0958,54.1211,54.0958,54.1127,3900.0
2014-02-11 15:40:00,64.16,64.16,64.13,64.13,2600.0,54.1127,54.1127,54.0874,54.0874,2600.0
2014-02-11 15:45:00,64.14,64.16,64.09,64.09,7100.0,54.0958,54.1127,54.0536,54.0536,7100.0
2014-02-11 15:50:00,64.09,64.12,64.08,64.12,8000.0,54.0536,54.0789,54.0452,54.0789,8000.0
2014-02-11 15:55:00,64.13,64.13,64.06,64.11,18500.0,54.0874,54.0874,54.0283,54.0705,18500.0
2014-02-12 09:30:00,64.08,64.47,64.08,64.42,2000.0,54.0452,54.3741,54.0452,54.332,2000.0
2014-02-12 09:35:00,64.36,64.5,64.36,64.4,1600.0,54.2814,54.3994,54.2814,54.3151,1600.0
2014-02-12 09:40:00,64.44,64.51,64.4,64.5,4300.0,54.3488,54.4079,54.3151,54.3994,4300.0
2014-02-12 09:45:00,64.49,64.53,64.4,64.4,1700.0,54.391,54.4247,54.3151,54.3151,1700.0
2014-02-12 09:50:00,64.46,64.48,64.33,64.48,1200.0,54.3657,54.3826,54.256,54.3826,1200.0
2014-02-12 09:55:00,64.49,64.55,64.46,64.52,9600.0,54.391,54.4416,54.3657,54.4163,9600.0
2014-02-12 10:00:00,64.53,64.59,64.45,64.46,4000.0,54.4247,54.4753,54.3573,54.3657,4000.0
2014-02-12 10:05:00,64.4,64.43,64.38,64.42,1700.0,54.3151,54.3404,54.2982,54.332,1700.0
2014-02-12 10:10:00,64.47,64.51,64.39,64.42,2800.0,54.3741,54.4079,54.3067,54.332,2800.0
2014-02-12 10:15:00,64.42,64.47,64.39,64.39,1200.0,54.332,54.3741,54.3067,54.3067,1200.0
2014-02-12 10:20:00,64.36,64.38,64.31,64.36,1200.0,54.2814,54.2982,54.2392,54.2814,1200.0
2014-02-12 10:25:00,64.41,64.45,64.35,64.41,2000.0,54.3235,54.3573,54.2729,54.3235,2000.0
2014-02-12 10:30:00,64.42,64.48,64.34,64.34,3300.0,54.332,54.3826,54.2645,54.2645,3300.0
2014-02-12 10:35:00,64.35,64.5,64.35,64.5,6400.0,54.2729,54.3994,54.2729,54.3994,6400.0
2014-02-12 10:40:00,64.46,64.47,64.4,64.41,1000.0,54.3657,54.3741,54.3151,54.3235,1000.0
2014-02-12 10:45:00,64.4,64.45,64.4,64.45,1100.0,54.3151,54.3573,54.3151,54.3573,1100.0
2014-02-12 10:50:00,64.46,64.47,64.43,64.43,1100.0,54.3657,54.3741,54.3404,54.3404,1100.0
2014-02-12 10:55:00,64.41,64.41,64.38,64.39,800.0,54.3235,54.3235,54.2982,54.3067,800.0
2014-02-12 11:00:00,64.45,64.46,64.45,64.45,600.0,54.3573,54.3657,54.3573,54.3573,600.0
2014-02-12 11:05:00,64.41,64.47,64.41,64.44,1800.0,54.3235,54.3741,54.3235,54.3488,1800.0
2014-02-12 11:10:00,64.47,64.51,64.45,64.46,3000.0,54.3741,54.4079,54.3573,54.3657,3000.0
2014-02-12 11:15:00,64.49,64.51,64.47,64.49,3000.0,54.391,54.4079,54.3741,54.391,3000.0
2014-02-12 11:20:00,64.47,64.47,64.31,64.33,8100.0,54.3741,54.3741,54.2392,54.256,8100.0
2014-02-12 11:25:00,64.28,64.41,64.28,64.4,3700.0,54.2139,54.3235,54.2139,54.3151,3700.0
2014-02-12 11:30:00,64.42,64.51,64.41,64.46,4300.0,54.332,54.4079,54.3235,54.3657,4300.0
2014-02-12 11:35:00,64.48,64.5,64.39,64.44,2800.0,54.3826,54.3994,54.3067,54.3488,2800.0
2014-02-12 11:40:00,64.45,64.5,64.39,64.42,2900.0,54.3573,54.3994,54.3067,54.332,2900.0
2014-02-12 11:45:00,64.42,64.46,64.41,64.44,3600.0,54.332,54.3657,54.3235,54.3488,3600.0
2014-02-12 11:50:00,64.39,64.41,64.34,64.38,5300.0,54.3067,54.3235,54.2645,54.2982,5300.0
2014-02-12 11:55:00,64.39,64.41,64.36,64.37,2700.0,54.3067,54.3235,54.2814,54.2898,2700.0
2014-02-12 12:00:00,64.34,64.45,64.29,64.4,7000.0,54.2645,54.3573,54.2223,54.3151,7000.0
2014-02-12 12:05:00,64.38,64.45,64.36,64.43,6700.0,54.2982,54.3573,54.2814,54.3404,6700.0
2014-02-12 12:10:00,64.42,64.42,64.34,64.34,7000.0,54.332,54.332,54.2645,54.2645,7000.0
2014-02-12 12:15:00,64.34,64.43,64.34,64.43,2000.0,54.2645,54.3404,54.2645,54.3404,2000.0
2014-02-12 12:20:00,64.44,64.46,64.36,64.38,5500.0,54.3488,54.3657,54.2814,54.2982,5500.0
2014-02-12 12:25:00,64.39,64.44,64.37,64.44,2800.0,54.3067,54.3488,54.2898,54.3488,2800.0
2014-02-12 12:30:00,64.44,64.45,64.38,64.38,5800.0,54.3488,54.3573,54.2982,54.2982,5800.0
2014-02-12 12:35:00,64.39,64.39,64.32,64.32,1500.0,54.3067,54.3067,54.2476,54.2476,1500.0
2014-02-12 12:40:00,64.36,64.39,64.36,64.39,400.0,54.2814,54.3067,54.2814,54.3067,400.0
2014-02-12 12:45:00,64.39,64.39,64.32,64.32,2100.0,54.3067,54.3067,54.2476,54.2476,2100.0
2014-02-12 12:50:00,64.34,64.43,64.34,64.38,4000.0,54.2645,54.3404,54.2645,54.2982,4000.0
2014-02-12 12:55:00,64.37,64.39,64.32,64.33,2400.0,54.2898,54.3067,54.2476,54.256,2400.0
2014-02-12 13:00:00,64.36,64.36,64.34,64.34,600.0,54.2814,54.2814,54.2645,54.2645,600.0
2014-02-12 13:05:00,64.35,64.37,64.31,64.32,2000.0,54.2729,54.2898,54.2392,54.2476,2000.0
2014-02-12 13:10:00,64.31,64.4,64.31,64.4,2300.0,54.2392,54.3151,54.2392,54.3151,2300.0
2014-02-12 13:15:00,64.39,64.4,64.36,64.38,1900.0,54.3067,54.3151,54.2814,54.2982,1900.0
2014-02-12 13:20:00,64.41,64.45,64.36,64.42,5800.0,54.3235,54.3573,54.2814,54.332,5800.0
2014-02-12 13:25:00,64.43,64.43,64.34,64.35,4500.0,54.3404,54.3404,54.2645,54.2729,4500.0
2014-02-12 13:30:00,64.39,64.45,64.39,64.43,3600.0,54.3067,54.3573,54.3067,54.3404,3600.0
2014-02-12 13:35:00,64.44,64.45,64.37,64.39,7800.0,54.3488,54.3573,54.2898,54.3067,7800.0
2014-02-12 13:40:00,64.4,64.42,64.37,64.39,6700.0,54.3151,54.332,54.2898,54.3067,6700.0
2014-02-12 13:45:00,64.41,64.43,64.39,64.43,2500.0,54.3235,54.3404,54.3067,54.3404,2500.0
2014-02-12 13:50:00,64.43,64.43,64.4,64.43,2000.0,54.3404,54.3404,54.3151,54.3404,2000.0
2014-02-12 13:55:00,64.42,64.44,64.38,64.38,6300.0,54.332,54.3488,54.2982,54.2982,6300.0
2014-02-12 14:00:00,64.38,64.45,64.38,64.44,4900.0,54.2982,54.3573,54.2982,54.3488,4900.0
2014-02-12 14:05:00,64.44,64.46,64.39,64.42,12500.0,54.3488,54.3657,54.3067,54.332,12500.0
2014-02-12 14:10:00,64.42,64.42,64.37,64.4,5200.0,54.332,54.332,54.2898,54.3151,5200.0
2014-02-12 14:15:00,64.39,64.45,64.39,64.45,2600.0,54.3067,54.3573,54.3067,54.3573,2600.0
2014-02-12 14:20:00,64.45,64.45,64.39,64.41,9200.0,54.3573,54.3573,54.3067,54.3235,9200.0
2014-02-12 14:25:00,64.41,64.42,64.37,64.37,3300.0,54.3235,54.332,54.2898,54.2898,3300.0
2014-02-12 14:30:00,64.37,64.37,64.34,64.35,1900.0,54.2898,54.2898,54.2645,54.2729,1900.0
2014-02-12 14:35:00,64.35,64.35,64.31,64.31,5400.0,54.2729,54.2729,54.2392,54.2392,5400.0
2014-02-12 14:40:00,64.32,64.34,64.31,64.32,1500.0,54.2476,54.2645,54.2392,54.2476,1500.0
2014-02-12 14:45:00,64.32,64.33,64.26,64.27,6900.0,54.2476,54.256,54.197,54.2054,6900.0
2014-02-12 14:50:00,64.28,64.34,64.27,64.29,5000.0,54.2139,54.2645,54.2054,54.2223,5000.0
2014-02-12 14:55:00,64.29,64.32,64.27,64.27,6100.0,54.2223,54.2476,54.2054,54.2054,6100.0
2014-02-12 15:00:00,64.27,64.31,64.27,64.27,4800.0,54.2054,54.2392,54.2054,54.2054,4800.0
2014-02-12 15:05:00,64.26,64.33,64.26,64.31,3000.0,54.197,54.256,54.197,54.2392,3000.0
2014-02-12 15:10:00,64.31,64.39,64.31,64.39,12100.0,54.2392,54.3067,54.2392,54.3067,12100.0
2014-02-12 15:15:00,64.39,64.46,64.39,64.45,9800.0,54.3067,54.3657,54.3067,54.3573,9800.0
2014-02-12 15:20:00,64.44,64.48,64.41,64.48,9200.0,54.3488,54.3826,54.3235,54.3826,9200.0
2014-02-12 15:25:00,64.45,64.47,64.45,64.47,2700.0,54.3573,54.3741,54.3573,54.3741,2700.0
2014-02-12 15:30:00,64.47,64.48,64.45,64.45,11600.0,54.3741,54.3826,54.3573,54.3573,11600.0
2014-02-12 15:35:00,64.44,64.48,64.42,64.46,6900.0,54.3488,54.3826,54.332,54.3657,6900.0
2014-02-12 15:40:00,64.45,64.49,64.45,64.48,10400.0,54.3573,54.391,54.3573,54.3826,10400.0
2014-02-12 15:45:00,64.48,64.5,64.46,64.48,10900.0,54.3826,54.3994,54.3657,54.3826,10900.0
2014-02-12 15:50:00,64.47,64.49,64.39,64.4,16100.0,54.3741,54.391,54.3067,54.3151,16100.0
2014-02-12 15:55:00,64.4,64.48,64.39,64.46,36800.0,54.3151,54.3826,54.3067,54.3657,36800.0
2014-02-13 09:30:00,64.16,64.37,64.12,64.28,3400.0,54.1127,54.2898,54.0789,54.2139,3400.0
2014-02-13 09:35:00,64.25,64.27,63.85,63.85,10500.0,54.1886,54.2054,53.8512,53.8512,10500.0
2014-02-13 09:40:00,63.88,64.05,63.69,63.89,6700.0,53.8765,54.0199,53.7163,53.885,6700.0
2014-02-13 09:45:00,63.92,63.98,63.63,63.83,7500.0,53.9103,53.9609,53.6657,53.8343,7500.0
2014-02-13 09:50:00,63.88,64.0,63.71,63.75,5600.0,53.8765,53.9777,53.7331,53.7669,5600.0
2014-02-13 09:55:00,63.75,63.75,63.6,63.6,5500.0,53.7669,53.7669,53.6404,53.6404,5500.0
2014-02-13 10:00:00,63.66,64.26,63.65,64.11,18000.0,53.691,54.197,53.6825,54.0705,18000.0
2014-02-13 10:05:00,64.09,64.21,64.06,64.08,4500.0,54.0536,54.1548,54.0283,54.0452,4500.0
2014-02-13 10:10:00,64.06,64.13,63.97,63.97,3700.0,54.0283,54.0874,53.9524,53.9524,3700.0
2014-02-13 10:15:00,63.99,64.27,63.99,64.22,2700.0,53.9693,54.2054,53.9693,54.1633,2700.0
2014-02-13 10:20:00,64.29,64.32,64.24,64.25,3000.0,54.2223,54.2476,54.1801,54.1886,3000.0
2014-02-13 10:25:00,64.25,64.32,64.23,64.3,2400.0,54.1886,54.2476,54.1717,54.2307,2400.0
2014-02-13 10:30:00,64.27,64.37,64.25,64.37,2200.0,54.2054,54.2898,54.1886,54.2898,2200.0
2014-02-13 10:35:00,64.4,64.47,64.37,64.43,2800.0,54.3151,54.3741,54.2898,54.3404,2800.0
2014-02-13 10:40:00,64.46,64.52,64.43,64.52,3000.0,54.3657,54.4163,54.3404,54.4163,3000.0
2014-02-13 10:45:00,64.54,64.54,64.48,64.54,900.0,54.4332,54.4332,54.3826,54.4332,900.0
2014-02-13 10:50:00,64.56,64.71,64.56,64.68,1400.0,54.45,54.5765,54.45,54.5512,1400.0
2014-02-13 10:55:00,64.66,64.68,64.63,64.63,1700.0,54.5344,54.5512,54.5091,54.5091,1700.0
2014-02-13 11:00:00,64.65,64.72,64.65,64.66,4900.0,54.5259,54.585,54.5259,54.5344,4900.0
2014-02-13 11:05:00,64.65,64.72,64.65,64.71,800.0,54.5259,54.585,54.5259,54.5765,800.0
2014-02-13 11:10:00,64.72,64.79,64.71,64.79,5000.0,54.585,54.644,54.5765,54.644,5000.0
2014-02-13 11:15:00,64.79,64.87,64.79,64.86,600.0,54.644,54.7115,54.644,54.7031,600.0
2014-02-13 11:20:00,64.89,64.89,64.83,64.83,2400.0,54.7284,54.7284,54.6778,54.6778,2400.0
2014-02-13 11:25:00,64.83,64.89,64.8,64.86,8700.0,54.6778,54.7284,54.6524,54.7031,8700.0
2014-02-13 11:30:00,64.87,65.02,64.87,64.92,3000.0,54.7115,54.838,54.7115,54.7537,3000.0
2014-02-13 11:35:00,64.89,64.91,64.83,64.83,1000.0,54.7284,54.7452,54.6778,54.6778,1000.0
2014-02-13 11:40:00,64.84,64.93,64.74,64.86,18800.0,54.6862,54.7621,54.6018,54.7031,18800.0
2014-02-13 11:45:00,64.84,64.91,64.84,64.88,2800.0,54.6862,54.7452,54.6862,54.7199,2800.0
2014-02-13 11:50:00,64.89,64.9,64.85,64.86,3800.0,54.7284,54.7368,54.6946,54.7031,3800.0
2014-02-13 11:55:00,64.88,64.9,64.85,64.85,1600.0,54.7199,54.7368,54.6946,54.6946,1600.0
2014-02-13 12:00:00,64.88,64.9,64.86,64.88,1600.0,54.7199,54.7368,54.7031,54.7199,1600.0
2014-02-13 12:05:00,64.9,64.95,64.9,64.95,600.0,54.7368,54.779,54.7368,54.779,600.0
2014-02-13 12:10:00,64.93,64.95,64.88,64.88,3300.0,54.7621,54.779,54.7199,54.7199,3300.0
2014-02-13 12:15:00,64.83,64.85,64.81,64.83,1600.0,54.6778,54.6946,54.6609,54.6778,1600.0
2014-02-13 12:20:00,64.83,64.87,64.83,64.87,200.0,54.6778,54.7115,54.6778,54.7115,200.0
2014-02-13 12:25:00,64.92,64.98,64.91,64.97,1100.0,54.7537,54.8043,54.7452,54.7958,1100.0
2014-02-13 12:30:00,65.0,65.01,64.96,64.97,2800.0,54.8211,54.8296,54.7874,54.7958,2800.0
2014-02-13 12:35:00,64.95,65.01,64.95,65.0,1200.0,54.779,54.8296,54.779,54.8211,1200.0
2014-02-13 12:40:00,65.02,65.06,65.02,65.05,1000.0,54.838,54.8717,54.838,54.8633,1000.0
2014-02-13 12:45:00,65.05,65.07,64.98,65.02,9300.0,54.8633,54.8802,54.8043,54.838,9300.0
2014-02-13 12:50:00,65.03,65.03,65.0,65.03,1100.0,54.8464,54.8464,54.8211,54.8464,1100.0
2014-02-13 12:55:00,65.02,65.02,65.01,65.02,1300.0,54.838,54.838,54.8296,54.838,1300.0
2014-02-13 13:00:00,65.01,65.03,65.0,65.0,1200.0,54.8296,54.8464,54.8211,54.8211,1200.0
2014-02-13 13:05:00,65.0,65.04,64.99,65.04,2300.0,54.8211,54.8549,54.8127,54.8549,2300.0
2014-02-13 13:10:00,65.02,65.02,64.98,64.99,1400.0,54.838,54.838,54.8043,54.8127,1400.0
2014-02-13 13:15:00,64.99,65.06,64.99,65.02,3600.0,54.8127,54.8717,54.8127,54.838,3600.0
2014-02-13 13:20:00,65.04,65.04,65.0,65.03,2100.0,54.8549,54.8549,54.8211,54.8464,2100.0
2014-02-13 13:25:00,65.01,65.05,65.01,65.04,2900.0,54.8296,54.8633,54.8296,54.8549,2900.0
2014-02-13 13:30:00,65.04,65.07,64.98,65.04,10600.0,54.8549,54.8802,54.8043,54.8549,10600.0
2014-02-13 13:35:00,65.03,65.03,64.98,65.02,1900.0,54.8464,54.8464,54.8043,54.838,1900.0
2014-02-13 13:40:00,65.03,65.04,65.0,65.03,3100.0,54.8464,54.8549,54.8211,54.8464,3100.0
2014-02-13 13:45:00,65.02,65.06,64.98,65.01,11100.0,54.838,54.8717,54.8043,54.8296,11100.0
2014-02-13 13:50:00,65.0,65.0,64.93,64.93,2200.0,54.8211,54.8211,54.7621,54.7621,2200.0
2014-02-13 13:55:00,64.94,64.94,64.9,64.91,3500.0,54.7705,54.7705,54.7368,54.7452,3500.0
2014-02-13 14:00:00,64.9,64.93,64.86,64.86,2400.0,54.7368,54.7621,54.7031,54.7031,2400.0
2014-02-13 14:05:00,64.88,64.93,64.87,64.88,3600.0,54.7199,54.7621,54.7115,54.7199,3600.0
2014-02-13 14:10:00,64.88,64.89,64.71,64.71,15500.0,54.7199,54.7284,54.5765,54.5765,15500.0
2014-02-13 14:15:00,64.75,64.78,64.73,64.74,6400.0,54.6103,54.6356,54.5934,54.6018,6400.0
2014-02-13 14:20:00,64.73,64.78,64.73,64.76,5400.0,54.5934,54.6356,54.5934,54.6187,5400.0
2014-02-13 14:25:00,64.73,64.74,64.7,64.72,4700.0,54.5934,54.6018,54.5681,54.585,4700.0
2014-02-13 14:30:00,64.73,64.76,64.68,64.72,14000.0,54.5934,54.6187,54.5512,54.585,14000.0
2014-02-13 14:35:00,64.68,64.7,64.66,64.68,3300.0,54.5512,54.5681,54.5344,54.5512,3300.0
2014-02-13 14:40:00,64.7,64.74,64.68,64.74,2800.0,54.5681,54.6018,54.5512,54.6018,2800.0
2014-02-13 14:45:00,64.75,64.8,64.75,64.76,2000.0,54.6103,54.6524,54.6103,54.6187,2000.0
2014-02-13 14:50:00,64.77,64.78,64.74,64.75,2300.0,54.6271,54.6356,54.6018,54.6103,2300.0
2014-02-13 14:55:00,64.75,64.8,64.75,64.77,3500.0,54.6103,54.6524,54.6103,54.6271,3500.0
2014-02-13 15:00:00,64.77,64.77,64.73,64.73,3000.0,54.6271,54.6271,54.5934,54.5934,3000.0
2014-02-13 15:05:00,64.73,64.78,64.71,64.71,6600.0,54.5934,54.6356,54.5765,54.5765,6600.0
2014-02-13 15:10:00,64.7,64.74,64.7,64.73,2700.0,54.5681,54.6018,54.5681,54.5934,2700.0
2014-02-13 15:15:00,64.72,64.75,64.72,64.74,1800.0,54.585,54.6103,54.585,54.6018,1800.0
2014-02-13 15:20:00,64.73,64.73,64.7,64.7,2200.0,54.5934,54.5934,54.5681,54.5681,2200.0
2014-02-13 15:25:00,64.69,64.71,64.69,64.7,1000.0,54.5597,54.5765,54.5597,54.5681,1000.0
2014-02-13 15:30:00,64.71,64.72,64.68,64.68,1900.0,54.5765,54.585,54.5512,54.5512,1900.0
2014-02-13 15:35:00,64.69,64.74,64.69,64.74,3700.0,54.5597,54.6018,54.5597,54.6018,3700.0
2014-02-13 15:40:00,64.73,64.76,64.72,64.76,7300.0,54.5934,54.6187,54.585,54.6187,7300.0
2014-02-13 15:45:00,64.77,64.79,64.75,64.77,4000.0,54.6271,54.644,54.6103,54.6271,4000.0
2014-02-13 15:50:00,64.79,64.83,64.79,64.83,11300.0,54.644,54.6778,54.644,54.6778,11300.0
2014-02-13 15:55:00,64.84,64.84,64.77,64.81,16200.0,54.6862,54.6862,54.6271,54.6609,16200.0
2014-02-14 09:30:00,64.87,64.96,64.87,64.93,2300.0,54.7115,54.7874,54.7115,54.7621,2300.0
2014-02-14 09:35:00,64.95,65.09,64.92,65.06,1000.0,54.779,54.897,54.7537,54.8717,1000.0
2014-02-14 09:40:00,64.96,64.96,64.59,64.68,1700.0,54.7874,54.7874,54.4753,54.5512,1700.0
2014-02-14 09:45:00,64.68,64.68,64.68,64.68,0.0,54.5512,54.5512,54.5512,54.5512,0.0
2014-02-14 09:50:00,64.95,65.08,64.83,65.08,2200.0,54.779,54.8886,54.6778,54.8886,2200.0
2014-02-14 09:55:00,65.06,65.07,64.89,64.89,500.0,54.8717,54.8802,54.7284,54.7284,500.0
2014-02-14 10:00:00,64.99,64.99,64.84,64.84,1100.0,54.8127,54.8127,54.6862,54.6862,1100.0
2014-02-14 10:05:00,64.83,64.87,64.83,64.87,500.0,54.6778,54.7115,54.6778,54.7115,500.0
2014-02-14 10:10:00,64.94,65.09,64.92,65.09,2200.0,54.7705,54.897,54.7537,54.897,2200.0
2014-02-14 10:15:00,65.07,65.14,65.05,65.06,2200.0,54.8802,54.9392,54.8633,54.8717,2200.0
2014-02-14 10:20:00,65.06,65.3,65.04,65.3,21600.0,54.8717,55.0741,54.8549,55.0741,21600.0
2014-02-14 10:25:00,65.25,65.45,65.25,65.39,3000.0,55.032,55.2007,55.032,55.1501,3000.0
2014-02-14 10:30:00,65.41,65.48,65.36,65.48,3500.0,55.1669,55.226,55.1248,55.226,3500.0
2014-02-14 10:35:00,65.48,65.48,65.24,65.26,20600.0,55.226,55.226,55.0235,55.0404,20600.0
2014-02-14 10:40:00,65.25,65.26,65.18,65.18,1900.0,55.032,55.0404,54.9729,54.9729,1900.0
2014-02-14 10:45:00,65.14,65.2,65.12,65.13,500.0,54.9392,54.9898,54.9223,54.9308,500.0
2014-02-14 10:50:00,65.11,65.11,65.11,65.11,200.0,54.9139,54.9139,54.9139,54.9139,200.0
2014-02-14 10:55:00,65.07,65.07,65.04,65.04,200.0,54.8802,54.8802,54.8549,54.8549,200.0
2014-02-14 11:00:00,64.97,65.01,64.94,64.94,900.0,54.7958,54.8296,54.7705,54.7705,900.0
2014-02-14 11:05:00,64.95,64.95,64.94,64.94,700.0,54.779,54.779,54.7705,54.7705,700.0
2014-02-14 11:10:00,64.95,64.98,64.93,64.93,1200.0,54.779,54.8043,54.7621,54.7621,1200.0
2014-02-14 11:15:00,64.92,64.92,64.85,64.86,3400.0,54.7537,54.7537,54.6946,54.7031,3400.0
2014-02-14 11:20:00,64.84,64.86,64.79,64.79,1100.0,54.6862,54.7031,54.644,54.644,1100.0
2014-02-14 11:25:00,64.79,64.81,64.74,64.79,3700.0,54.644,54.6609,54.6018,54.644,3700.0
2014-02-14 11:30:00,64.85,64.94,64.85,64.92,600.0,54.6946,54.7705,54.6946,54.7537,600.0
2014-02-14 11:35:00,64.88,64.9,64.83,64.83,1100.0,54.7199,54.7368,54.6778,54.6778,1100.0
2014-02-14 11:40:00,64.84,64.91,64.77,64.91,3600.0,54.6862,54.7452,54.6271,54.7452,3600.0
2014-02-14 11:45:00,64.93,65.0,64.93,64.95,1700.0,54.7621,54.8211,54.7621,54.779,1700.0
2014-02-14 11:50:00,64.93,64.95,64.88,64.92,2800.0,54.7621,54.779,54.7199,54.7537,2800.0
2014-02-14 11:55:00,64.83,64.85,64.8,64.85,1400.0,54.6778,54.6946,54.6524,54.6946,1400.0
2014-02-14 12:00:00,64.78,64.8,64.72,64.74,2600.0,54.6356,54.6524,54.585,54.6018,2600.0
2014-02-14 12:05:00,64.73,64.75,64.7,64.71,1500.0,54.5934,54.6103,54.5681,54.5765,1500.0
2014-02-14 12:10:00,64.72,64.83,64.68,64.83,3200.0,54.585,54.6778,54.5512,54.6778,3200.0
2014-02-14 12:15:00,64.82,64.82,64.75,64.8,1600.0,54.6693,54.6693,54.6103,54.6524,1600.0
2014-02-14 12:20:00,64.79,64.86,64.79,64.86,2100.0,54.644,54.7031,54.644,54.7031,2100.0
2014-02-14 12:25:00,64.85,64.85,64.82,64.84,900.0,54.6946,54.6946,54.6693,54.6862,900.0
2014-02-14 12:30:00,64.82,64.9,64.82,64.9,1300.0,54.6693,54.7368,54.6693,54.7368,1300.0
2014-02-14 12:35:00,64.9,64.92,64.88,64.92,600.0,54.7368,54.7537,54.7199,54.7537,600.0
2014-02-14 12:40:00,64.94,64.96,64.91,64.96,600.0,54.7705,54.7874,54.7452,54.7874,600.0
2014-02-14 12:45:00,64.97,65.0,64.95,64.96,1200.0,54.7958,54.8211,54.779,54.7874,1200.0
2014-02-14 12:50:00,64.99,64.99,64.99,64.99,200.0,54.8127,54.8127,54.8127,54.8127,200.0
2014-02-14 12:55:00,64.9,64.93,64.89,64.92,700.0,54.7368,54.7621,54.7284,54.7537,700.0
2014-02-14 13:00:00,64.93,64.97,64.92,64.97,2800.0,54.7621,54.7958,54.7537,54.7958,2800.0
2014-02-14 13:05:00,64.99,65.01,64.97,64.97,800.0,54.8127,54.8296,54.7958,54.7958,800.0
2014-02-14 13:10:00,64.98,65.05,64.94,65.01,7000.0,54.8043,54.8633,54.7705,54.8296,7000.0
2014-02-14 13:15:00,65.04,65.1,65.04,65.09,800.0,54.8549,54.9055,54.8549,54.897,800.0
2014-02-14 13:20:00,65.07,65.1,65.06,65.07,3100.0,54.8802,54.9055,54.8717,54.8802,3100.0
2014-02-14 13:25:00,65.07,65.12,65.05,65.06,900.0,54.8802,54.9223,54.8633,54.8717,900.0
2014-02-14 13:30:00,65.14,65.14,65.14,65.14,100.0,54.9392,54.9392,54.9392,54.9392,100.0
2014-02-14 13:35:00,65.09,65.11,65.06,65.06,1400.0,54.897,54.9139,54.8717,54.8717,1400.0
2014-02-14 13:40:00,65.07,65.09,65.05,65.05,500.0,54.8802,54.897,54.8633,54.8633,500.0
2014-02-14 13:45:00,65.06,65.12,65.06,65.11,7200.0,54.8717,54.9223,54.8717,54.9139,7200.0
2014-02-14 13:50:00,65.09,65.16,65.09,65.15,3700.0,54.897,54.9561,54.897,54.9476,3700.0
2014-02-14 13:55:00,65.18,65.22,65.18,65.21,2200.0,54.9729,55.0067,54.9729,54.9982,2200.0
2014-02-14 14:00:00,65.19,65.19,65.14,65.18,800.0,54.9814,54.9814,54.9392,54.9729,800.0
2014-02-14 14:05:00,65.15,65.15,65.12,65.12,400.0,54.9476,54.9476,54.9223,54.9223,400.0
2014-02-14 14:10:00,65.13,65.15,65.12,65.12,1200.0,54.9308,54.9476,54.9223,54.9223,1200.0
2014-02-14 14:15:00,65.12,65.17,65.1,65.17,1600.0,54.9223,54.9645,54.9055,54.9645,1600.0
2014-02-14 14:20:00,65.19,65.21,65.19,65.2,1400.0,54.9814,54.9982,54.9814,54.9898,1400.0
2014-02-14 14:25:00,65.23,65.23,65.11,65.13,1900.0,55.0151,55.0151,54.9139,54.9308,1900.0
2014-02-14 14:30:00,65.11,65.15,65.11,65.15,400.0,54.9139,54.9476,54.9139,54.9476,400.0
2014-02-14 14:35:00,65.12,65.13,65.1,65.1,1200.0,54.9223,54.9308,54.9055,54.9055,1200.0
2014-02-14 14:40:00,65.11,65.16,65.08,65.14,1600.0,54.9139,54.9561,54.8886,54.9392,1600.0
2014-02-14 14:45:00,65.12,65.14,65.09,65.1,1100.0,54.9223,54.9392,54.897,54.9055,1100.0
2014-02-14 14:50:00,65.1,65.14,65.1,65.13,1100.0,54.9055,54.9392,54.9055,54.9308,1100.0
2014-02-14 14:55:00,65.14,65.16,65.1,65.12,1200.0,54.9392,54.9561,54.9055,54.9223,1200.0
2014-02-14 15:00:00,65.13,65.14,65.12,65.13,1000.0,54.9308,54.9392,54.9223,54.9308,1000.0
2014-02-14 15:05:00,65.13,65.15,65.09,65.15,4500.0,54.9308,54.9476,54.897,54.9476,4500.0
2014-02-14 15:10:00,65.16,65.19,65.15,65.17,800.0,54.9561,54.9814,54.9476,54.9645,800.0
2014-02-14 15:15:00,65.13,65.13,65.09,65.12,1200.0,54.9308,54.9308,54.897,54.9223,1200.0
2014-02-14 15:20:00,65.1,65.13,65.08,65.11,2100.0,54.9055,54.9308,54.8886,54.9139,2100.0
2014-02-14 15:25:00,65.1,65.12,65.08,65.09,5600.0,54.9055,54.9223,54.8886,54.897,5600.0
2014-02-14 15:30:00,65.09,65.12,65.09,65.12,2000.0,54.897,54.9223,54.897,54.9223,2000.0
2014-02-14 15:35:00,65.09,65.13,65.09,65.13,200.0,54.897,54.9308,54.897,54.9308,200.0
2014-02-14 15:40:00,65.16,65.23,65.15,65.23,6000.0,54.9561,55.0151,54.9476,55.0151,6000.0
2014-02-14 15:45:00,65.21,65.24,65.18,65.2,7000.0,54.9982,55.0235,54.9729,54.9898,7000.0
2014-02-14 15:50:00,65.2,65.22,65.17,65.19,8000.0,54.9898,55.0067,54.9645,54.9814,8000.0
2014-02-14 15:55:00,65.18,65.27,65.18,65.26,13900.0,54.9729,55.0488,54.9729,55.0404,13900.0
2014-02-18 09:30:00,65.39,65.39,65.01,65.01,5000.0,55.1501,55.1501,54.8296,54.8296,5000.0
2014-02-18 09:35:00,65.19,65.25,65.14,65.2,2700.0,54.9814,55.032,54.9392,54.9898,2700.0
2014-02-18 09:40:00,65.18,65.18,64.83,64.98,5700.0,54.9729,54.9729,54.6778,54.8043,5700.0
2014-02-18 09:45:00,64.98,65.11,64.98,65.11,2200.0,54.8043,54.9139,54.8043,54.9139,2200.0
2014-02-18 09:50:00,65.15,65.15,64.92,64.94,3500.0,54.9476,54.9476,54.7537,54.7705,3500.0
2014-02-18 09:55:00,64.75,64.76,64.65,64.76,2300.0,54.6103,54.6187,54.5259,54.6187,2300.0
2014-02-18 10:00:00,64.73,64.74,64.6,64.6,1000.0,54.5934,54.6018,54.4838,54.4838,1000.0
2014-02-18 10:05:00,64.58,64.69,64.53,64.69,1700.0,54.4669,54.5597,54.4247,54.5597,1700.0
2014-02-18 10:10:00,64.67,64.76,64.64,64.75,2800.0,54.5428,54.6187,54.5175,54.6103,2800.0
2014-02-18 10:15:00,64.79,64.85,64.73,64.85,1400.0,54.644,54.6946,54.5934,54.6946,1400.0
2014-02-18 10:20:00,64.82,64.87,64.81,64.87,1700.0,54.6693,54.7115,54.6609,54.7115,1700.0
2014-02-18 10:25:00,64.95,64.95,64.81,64.89,2100.0,54.779,54.779,54.6609,54.7284,2100.0
2014-02-18 10:30:00,64.94,64.94,64.84,64.84,1400.0,54.7705,54.7705,54.6862,54.6862,1400.0
2014-02-18 10:35:00,64.84,64.89,64.79,64.79,3700.0,54.6862,54.7284,54.644,54.644,3700.0
2014-02-18 10:40:00,64.84,64.85,64.78,64.82,1300.0,54.6862,54.6946,54.6356,54.6693,1300.0
2014-02-18 10:45:00,64.88,64.89,64.81,64.81,5300.0,54.7199,54.7284,54.6609,54.6609,5300.0
2014-02-18 10:50:00,64.81,64.87,64.79,64.83,1700.0,54.6609,54.7115,54.644,54.6778,1700.0
2014-02-18 10:55:00,64.83,64.87,64.8,64.87,2300.0,54.6778,54.7115,54.6524,54.7115,2300.0
2014-02-18 11:00:00,64.84,64.84,64.81,64.81,800.0,54.6862,54.6862,54.6609,54.6609,800.0
2014-02-18 11:05:00,64.81,64.88,64.78,64.87,13600.0,54.6609,54.7199,54.6356,54.7115,13600.0
2014-02-18 11:10:00,64.89,64.97,64.89,64.92,1800.0,54.7284,54.7958,54.7284,54.7537,1800.0
2014-02-18 11:15:00,64.95,65.11,64.95,65.08,7100.0,54.779,54.9139,54.779,54.8886,7100.0
2014-02-18 11:20:00,65.1,65.1,65.04,65.04,1800.0,54.9055,54.9055,54.8549,54.8549,1800.0
2014-02-18 11:25:00,65.04,65.15,65.03,65.15,1100.0,54.8549,54.9476,54.8464,54.9476,1100.0
2014-02-18 11:30:00,65.18,65.21,65.12,65.13,4000.0,54.9729,54.9982,54.9223,54.9308,4000.0
2014-02-18 11:35:00,65.12,65.17,65.08,65.14,1800.0,54.9223,54.9645,54.8886,54.9392,1800.0
2014-02-18 11:40:00,65.13,65.14,65.05,65.12,8300.0,54.9308,54.9392,54.8633,54.9223,8300.0
2014-02-18 11:45:00,65.13,65.14,65.1,65.12,1300.0,54.9308,54.9392,54.9055,54.9223,1300.0
2014-02-18 11:50:00,65.09,65.16,65.09,65.13,1500.0,54.897,54.9561,54.897,54.9308,1500.0
2014-02-18 11:55:00,65.14,65.14,64.98,64.98,1900.0,54.9392,54.9392,54.8043,54.8043,1900.0
2014-02-18 12:00:00,64.99,65.06,64.97,65.02,3000.0,54.8127,54.8717,54.7958,54.838,3000.0
2014-02-18 12:05:00,65.0,65.03,64.95,64.96,12700.0,54.8211,54.8464,54.779,54.7874,12700.0
2014-02-18 12:10:00,64.94,65.0,64.94,64.98,3200.0,54.7705,54.8211,54.7705,54.8043,3200.0
2014-02-18 12:15:00,64.98,65.02,64.9,64.9,2300.0,54.8043,54.838,54.7368,54.7368,2300.0
2014-02-18 12:20:00,64.9,65.0,64.9,64.95,3900.0,54.7368,54.8211,54.7368,54.779,3900.0
2014-02-18 12:25:00,64.94,64.94,64.83,64.85,3900.0,54.7705,54.7705,54.6778,54.6946,3900.0
2014-02-18 12:30:00,64.84,64.84,64.79,64.79,2800.0,54.6862,54.6862,54.644,54.644,2800.0
2014-02-18 12:35:00,64.75,64.75,64.71,64.72,3200.0,54.6103,54.6103,54.5765,54.585,3200.0
2014-02-18 12:40:00,64.71,64.71,64.6,64.67,9300.0,54.5765,54.5765,54.4838,54.5428,9300.0
2014-02-18 12:45:00,64.66,64.67,64.57,64.57,6200.0,54.5344,54.5428,54.4585,54.4585,6200.0
2014-02-18 12:50:00,64.56,64.58,64.49,64.49,3500.0,54.45,54.4669,54.391,54.391,3500.0
2014-02-18 12:55:00,64.48,64.51,64.46,64.46,3600.0,54.3826,54.4079,54.3657,54.3657,3600.0
2014-02-18 13:00:00,64.5,64.58,64.49,64.58,4600.0,54.3994,54.4669,54.391,54.4669,4600.0
2014-02-18 13:05:00,64.6,64.61,64.56,64.56,2200.0,54.4838,54.4922,54.45,54.45,2200.0
2014-02-18 13:10:00,64.54,64.55,64.5,64.51,3300.0,54.4332,54.4416,54.3994,54.4079,3300.0
2014-02-18 13:15:00,64.51,64.55,64.51,64.52,3700.0,54.4079,54.4416,54.4079,54.4163,3700.0
2014-02-18 13:20:00,64.52,64.52,64.44,64.44,4100.0,54.4163,54.4163,54.3488,54.3488,4100.0
2014-02-18 13:25:00,64.45,64.48,64.44,64.45,3100.0,54.3573,54.3826,54.3488,54.3573,3100.0
2014-02-18 13:30:00,64.44,64.45,64.41,64.45,2100.0,54.3488,54.3573,54.3235,54.3573,2100.0
2014-02-18 13:35:00,64.4,64.43,64.4,64.42,2600.0,54.3151,54.3404,54.3151,54.332,2600.0
2014-02-18 13:40:00,64.43,64.45,64.39,64.39,2300.0,54.3404,54.3573,54.3067,54.3067,2300.0
2014-02-18 13:45:00,64.38,64.38,64.32,64.36,7100.0,54.2982,54.2982,54.2476,54.2814,7100.0
2014-02-18 13:50:00,64.36,64.38,64.34,64.36,4000.0,54.2814,54.2982,54.2645,54.2814,4000.0
2014-02-18 13:55:00,64.37,64.43,64.37,64.42,3900.0,54.2898,54.3404,54.2898,54.332,3900.0
2014-02-18 14:00:00,64.42,64.54,64.42,64.48,5400.0,54.332,54.4332,54.332,54.3826,5400.0
2014-02-18 14:05:00,64.48,64.48,64.45,64.45,6500.0,54.3826,54.3826,54.3573,54.3573,6500.0
2014-02-18 14:10:00,64.44,64.45,64.43,64.43,2000.0,54.3488,54.3573,54.3404,54.3404,2000.0
2014-02-18 14:15:00,64.43,64.43,64.38,64.38,6200.0,54.3404,54.3404,54.2982,54.2982,6200.0
2014-02-18 14:20:00,64.38,64.39,64.36,64.38,3100.0,54.2982,54.3067,54.2814,54.2982,3100.0
2014-02-18 14:25:00,64.38,64.41,64.37,64.37,7400.0,54.2982,54.3235,54.2898,54.2898,7400.0
2014-02-18 14:30:00,64.37,64.38,64.34,64.35,7100.0,54.2898,54.2982,54.2645,54.2729,7100.0
2014-02-18 14:35:00,64.37,64.37,64.32,64.35,4400.0,54.2898,54.2898,54.2476,54.2729,4400.0
2014-02-18 14:40:00,64.35,64.39,64.35,64.38,6600.0,54.2729,54.3067,54.2729,54.2982,6600.0
2014-02-18 14:45:00,64.39,64.4,64.37,64.4,3800.0,54.3067,54.3151,54.2898,54.3151,3800.0
2014-02-18 14:50:00,64.4,64.44,64.39,64.39,6400.0,54.3151,54.3488,54.3067,54.3067,6400.0
2014-02-18 14:55:00,64.4,64.42,64.38,64.38,3200.0,54.3151,54.332,54.2982,54.2982,3200.0
2014-02-18 15:00:00,64.37,64.41,64.37,64.41,1500.0,54.2898,54.3235,54.2898,54.3235,1500.0
2014-02-18 15:05:00,64.41,64.42,64.4,64.41,2700.0,54.3235,54.332,54.3151,54.3235,2700.0
2014-02-18 15:10:00,64.4,64.46,64.4,64.46,2300.0,54.3151,54.3657,54.3151,54.3657,2300.0
2014-02-18 15:15:00,64.45,64.47,64.44,64.46,5100.0,54.3573,54.3741,54.3488,54.3657,5100.0
2014-02-18 15:20:00,64.47,64.55,64.47,64.55,5800.0,54.3741,54.4416,54.3741,54.4416,5800.0
2014-02-18 15:25:00,64.55,64.55,64.45,64.49,15800.0,54.4416,54.4416,54.3573,54.391,15800.0
2014-02-18 15:30:00,64.47,64.51,64.45,64.49,5900.0,54.3741,54.4079,54.3573,54.391,5900.0
2014-02-18 15:35:00,64.49,64.53,64.48,64.5,6600.0,54.391,54.4247,54.3826,54.3994,6600.0
2014-02-18 15:40:00,64.5,64.52,64.47,64.48,14000.0,54.3994,54.4163,54.3741,54.3826,14000.0
2014-02-18 15:45:00,64.49,64.56,64.48,64.52,10700.0,54.391,54.45,54.3826,54.4163,10700.0
2014-02-18 15:50:00,64.54,64.55,64.49,64.49,11600.0,54.4332,54.4416,54.391,54.391,11600.0
2014-02-18 15:55:00,64.49,64.53,64.45,64.46,25200.0,54.391,54.4247,54.3573,54.3657,25200.0
2014-02-19 09:30:00,64.5,64.93,64.38,64.5,30100.0,54.3994,54.7621,54.2982,54.3994,30100.0
2014-02-19 09:35:00,64.55,64.74,64.45,64.66,5300.0,54.4416,54.6018,54.3573,54.5344,5300.0
2014-02-19 09:40:00,64.66,64.75,64.47,64.55,21200.0,54.5344,54.6103,54.3741,54.4416,21200.0
2014-02-19 09:45:00,64.6,64.75,64.55,64.6,52500.0,54.4838,54.6103,54.4416,54.4838,52500.0
2014-02-19 09:50:00,64.6,64.72,64.56,64.62,22600.0,54.4838,54.585,54.45,54.5006,22600.0
2014-02-19 09:55:00,64.62,64.87,64.6,64.78,5300.0,54.5006,54.7115,54.4838,54.6356,5300.0
2014-02-19 10:00:00,64.83,64.83,64.64,64.64,13500.0,54.6778,54.6778,54.5175,54.5175,13500.0
2014-02-19 10:05:00,64.7,64.78,64.7,64.75,3600.0,54.5681,54.6356,54.5681,54.6103,3600.0
2014-02-19 10:10:00,64.77,64.95,64.75,64.88,9700.0,54.6271,54.779,54.6103,54.7199,9700.0
2014-02-19 10:15:00,64.89,64.92,64.86,64.9,4300.0,54.7284,54.7537,54.7031,54.7368,4300.0
2014-02-19 10:20:00,64.91,64.98,64.91,64.95,4600.0,54.7452,54.8043,54.7452,54.779,4600.0
2014-02-19 10:25:00,65.0,65.0,64.96,64.99,2600.0,54.8211,54.8211,54.7874,54.8127,2600.0
2014-02-19 10:30:00,64.99,65.02,64.84,65.0,31600.0,54.8127,54.838,54.6862,54.8211,31600.0
2014-02-19 10:35:00,64.99,65.01,64.95,64.98,29100.0,54.8127,54.8296,54.779,54.8043,29100.0
2014-02-19 10:40:00,65.0,65.02,64.98,65.0,8400.0,54.8211,54.838,54.8043,54.8211,8400.0
2014-02-19 10:45:00,65.0,65.0,64.97,64.97,1100.0,54.8211,54.8211,54.7958,54.7958,1100.0
2014-02-19 10:50:00,64.97,65.0,64.91,64.95,10600.0,54.7958,54.8211,54.7452,54.779,10600.0
2014-02-19 10:55:00,64.97,64.97,64.93,64.96,5100.0,54.7958,54.7958,54.7621,54.7874,5100.0
2014-02-19 11:00:00,64.91,65.05,64.91,65.0,23400.0,54.7452,54.8633,54.7452,54.8211,23400.0
2014-02-19 11:05:00,65.0,65.0,64.98,65.0,6900.0,54.8211,54.8211,54.8043,54.8211,6900.0
2014-02-19 11:10:00,65.0,65.02,64.95,64.97,15600.0,54.8211,54.838,54.779,54.7958,15600.0
2014-02-19 11:15:00,65.0,65.05,65.0,65.04,13300.0,54.8211,54.8633,54.8211,54.8549,13300.0
2014-02-19 11:20:00,65.06,65.07,64.99,65.02,4200.0,54.8717,54.8802,54.8127,54.838,4200.0
2014-02-19 11:25:00,65.04,65.08,65.03,65.03,2600.0,54.8549,54.8886,54.8464,54.8464,2600.0
2014-02-19 11:30:00,65.03,65.07,65.03,65.05,500.0,54.8464,54.8802,54.8464,54.8633,500.0
2014-02-19 11:35:00,65.05,65.07,65.02,65.02,6200.0,54.8633,54.8802,54.838,54.838,6200.0
2014-02-19 11:40:00,65.04,65.15,65.03,65.14,4100.0,54.8549,54.9476,54.8464,54.9392,4100.0
2014-02-19 11:45:00,65.13,65.14,65.07,65.07,1900.0,54.9308,54.9392,54.8802,54.8802,1900.0
2014-02-19 11:50:00,65.07,65.07,64.97,64.97,8600.0,54.8802,54.8802,54.7958,54.7958,8600.0
2014-02-19 11:55:00,65.0,65.0,64.83,64.84,2900.0,54.8211,54.8211,54.6778,54.6862,2900.0
2014-02-19 12:00:00,64.82,64.82,64.74,64.81,5100.0,54.6693,54.6693,54.6018,54.6609,5100.0
2014-02-19 12:05:00,64.86,64.86,64.83,64.85,600.0,54.7031,54.7031,54.6778,54.6946,600.0
2014-02-19 12:10:00,64.84,64.86,64.83,64.86,800.0,54.6862,54.7031,54.6778,54.7031,800.0
2014-02-19 12:15:00,64.85,64.87,64.77,64.79,3900.0,54.6946,54.7115,54.6271,54.644,3900.0
2014-02-19 12:20:00,64.8,64.8,64.73,64.75,21400.0,54.6524,54.6524,54.5934,54.6103,21400.0
2014-02-19 12:25:00,64.76,64.79,64.76,64.78,1600.0,54.6187,54.644,54.6187,54.6356,1600.0
2014-02-19 12:30:00,64.8,64.8,64.74,64.74,1000.0,54.6524,54.6524,54.6018,54.6018,1000.0
2014-02-19 12:35:00,64.77,64.8,64.75,64.77,1700.0,54.6271,54.6524,54.6103,54.6271,1700.0
2014-02-19 12:40:00,64.76,64.78,64.74,64.75,3400.0,54.6187,54.6356,54.6018,54.6103,3400.0
2014-02-19 12:45:00,64.76,64.77,64.74,64.76,1600.0,54.6187,54.6271,54.6018,54.6187,1600.0
2014-02-19 12:50:00,64.77,64.77,64.75,64.76,2000.0,54.6271,54.6271,54.6103,54.6187,2000.0
2014-02-19 12:55:00,64.78,64.78,64.75,64.75,700.0,54.6356,54.6356,54.6103,54.6103,700.0
2014-02-19 13:00:00,64.74,64.77,64.74,64.77,900.0,54.6018,54.6271,54.6018,54.6271,900.0
2014-02-19 13:05:00,64.76,64.76,64.72,64.73,8800.0,54.6187,54.6187,54.585,54.5934,8800.0
2014-02-19 13:10:00,64.73,64.73,64.67,64.69,10400.0,54.5934,54.5934,54.5428,54.5597,10400.0
2014-02-19 13:15:00,64.7,64.72,64.69,64.71,3400.0,54.5681,54.585,54.5597,54.5765,3400.0
2014-02-19 13:20:00,64.72,64.76,64.72,64.74,2700.0,54.585,54.6187,54.585,54.6018,2700.0
2014-02-19 13:25:00,64.74,64.74,64.74,64.74,0.0,54.6018,54.6018,54.6018,54.6018,0.0
2014-02-19 13:30:00,64.77,64.77,64.75,64.76,1100.0,54.6271,54.6271,54.6103,54.6187,1100.0
2014-02-19 13:35:00,64.75,64.76,64.68,64.7,4000.0,54.6103,54.6187,54.5512,54.5681,4000.0
2014-02-19 13:40:00,64.69,64.69,64.65,64.65,900.0,54.5597,54.5597,54.5259,54.5259,900.0
2014-02-19 13:45:00,64.68,64.69,64.68,64.69,800.0,54.5512,54.5597,54.5512,54.5597,800.0
2014-02-19 13:50:00,64.69,64.69,64.69,64.69,1600.0,54.5597,54.5597,54.5597,54.5597,1600.0
2014-02-19 13:55:00,64.69,64.7,64.63,64.63,1900.0,54.5597,54.5681,54.5091,54.5091,1900.0
2014-02-19 14:00:00,64.64,64.7,64.6,64.6,6800.0,54.5175,54.5681,54.4838,54.4838,6800.0
2014-02-19 14:05:00,64.63,64.71,64.63,64.7,2300.0,54.5091,54.5765,54.5091,54.5681,2300.0
2014-02-19 14:10:00,64.7,64.71,64.63,64.63,7800.0,54.5681,54.5765,54.5091,54.5091,7800.0
2014-02-19 14:15:00,64.63,64.66,64.6,64.64,2400.0,54.5091,54.5344,54.4838,54.5175,2400.0
2014-02-19 14:20:00,64.61,64.61,64.43,64.59,5800.0,54.4922,54.4922,54.3404,54.4753,5800.0
2014-02-19 14:25:00,64.59,64.65,64.58,64.64,4300.0,54.4753,54.5259,54.4669,54.5175,4300.0
2014-02-19 14:30:00,64.63,64.67,64.59,64.63,12300.0,54.5091,54.5428,54.4753,54.5091,12300.0
2014-02-19 14:35:00,64.67,64.7,64.62,64.7,13100.0,54.5428,54.5681,54.5006,54.5681,13100.0
2014-02-19 14:40:00,64.7,64.72,64.63,64.64,4300.0,54.5681,54.585,54.5091,54.5175,4300.0
2014-02-19 14:45:00,64.62,64.67,64.62,64.67,900.0,54.5006,54.5428,54.5006,54.5428,900.0
2014-02-19 14:50:00,64.66,64.68,64.63,64.66,9200.0,54.5344,54.5512,54.5091,54.5344,9200.0
2014-02-19 14:55:00,64.63,64.66,64.59,64.64,6900.0,54.5091,54.5344,54.4753,54.5175,6900.0
2014-02-19 15:00:00,64.65,64.68,64.64,64.68,3200.0,54.5259,54.5512,54.5175,54.5512,3200.0
2014-02-19 15:05:00,64.67,64.7,64.65,64.69,2700.0,54.5428,54.5681,54.5259,54.5597,2700.0
2014-02-19 15:10:00,64.69,64.69,64.62,64.64,5700.0,54.5597,54.5597,54.5006,54.5175,5700.0
2014-02-19 15:15:00,64.63,64.64,64.59,64.6,4200.0,54.5091,54.5175,54.4753,54.4838,4200.0
2014-02-19 15:20:00,64.59,64.63,64.58,64.63,3500.0,54.4753,54.5091,54.4669,54.5091,3500.0
2014-02-19 15:25:00,64.64,64.66,64.61,64.64,13600.0,54.5175,54.5344,54.4922,54.5175,13600.0
2014-02-19 15:30:00,64.65,64.67,64.56,64.56,18800.0,54.5259,54.5428,54.45,54.45,18800.0
2014-02-19 15:35:00,64.56,64.61,64.56,64.58,11300.0,54.45,54.4922,54.45,54.4669,11300.0
2014-02-19 15:40:00,64.6,64.63,64.57,64.57,12100.0,54.4838,54.5091,54.4585,54.4585,12100.0
2014-02-19 15:45:00,64.59,64.6,64.49,64.52,10300.0,54.4753,54.4838,54.391,54.4163,10300.0
2014-02-19 15:50:00,64.53,64.54,64.39,64.39,31900.0,54.4247,54.4332,54.3067,54.3067,31900.0
2014-02-19 15:55:00,64.4,64.42,64.37,64.39,34100.0,54.3151,54.332,54.2898,54.3067,34100.0
2014-02-20 09:30:00,64.45,64.65,64.38,64.4,4300.0,54.3573,54.5259,54.2982,54.3151,4300.0
2014-02-20 09:35:00,64.56,64.7,64.41,64.7,900.0,54.45,54.5681,54.3235,54.5681,900.0
2014-02-20 09:40:00,64.73,64.73,64.6,64.7,2300.0,54.5934,54.5934,54.4838,54.5681,2300.0
2014-02-20 09:45:00,64.71,64.75,64.53,64.6,6000.0,54.5765,54.6103,54.4247,54.4838,6000.0
2014-02-20 09:50:00,64.6,64.72,64.55,64.6,5600.0,54.4838,54.585,54.4416,54.4838,5600.0
2014-02-20 09:55:00,64.61,64.64,64.51,64.59,8200.0,54.4922,54.5175,54.4079,54.4753,8200.0
2014-02-20 10:00:00,64.57,64.57,64.36,64.5,9200.0,54.4585,54.4585,54.2814,54.3994,9200.0
2014-02-20 10:05:00,64.48,64.55,64.44,64.52,8600.0,54.3826,54.4416,54.3488,54.4163,8600.0
2014-02-20 10:10:00,64.5,64.63,64.5,64.6,4700.0,54.3994,54.5091,54.3994,54.4838,4700.0
2014-02-20 10:15:00,64.6,64.6,64.46,64.48,14800.0,54.4838,54.4838,54.3657,54.3826,14800.0
2014-02-20 10:20:00,64.46,64.49,64.45,64.45,1400.0,54.3657,54.391,54.3573,54.3573,1400.0
2014-02-20 10:25:00,64.48,64.51,64.46,64.46,5000.0,54.3826,54.4079,54.3657,54.3657,5000.0
2014-02-20 10:30:00,64.48,64.6,64.48,64.56,8700.0,54.3826,54.4838,54.3826,54.45,8700.0
2014-02-20 10:35:00,64.56,64.62,64.56,64.61,1900.0,54.45,54.5006,54.45,54.4922,1900.0
2014-02-20 10:40:00,64.61,64.64,64.59,64.59,3500.0,54.4922,54.5175,54.4753,54.4753,3500.0
2014-02-20 10:45:00,64.63,64.63,64.52,64.55,6800.0,54.5091,54.5091,54.4163,54.4416,6800.0
2014-02-20 10:50:00,64.56,64.6,64.55,64.6,1500.0,54.45,54.4838,54.4416,54.4838,1500.0
2014-02-20 10:55:00,64.58,64.62,64.52,64.53,10900.0,54.4669,54.5006,54.4163,54.4247,10900.0
2014-02-20 11:00:00,64.53,64.59,64.5,64.54,12800.0,54.4247,54.4753,54.3994,54.4332,12800.0
2014-02-20 11:05:00,64.55,64.6,64.53,64.55,3400.0,54.4416,54.4838,54.4247,54.4416,3400.0
2014-02-20 11:10:00,64.54,64.59,64.52,64.52,2800.0,54.4332,54.4753,54.4163,54.4163,2800.0
2014-02-20 11:15:00,64.6,64.6,64.56,64.56,400.0,54.4838,54.4838,54.45,54.45,400.0
2014-02-20 11:20:00,64.58,64.59,64.53,64.55,1700.0,54.4669,54.4753,54.4247,54.4416,1700.0
2014-02-20 11:25:00,64.54,64.55,64.47,64.53,6400.0,54.4332,54.4416,54.3741,54.4247,6400.0
2014-02-20 11:30:00,64.55,64.57,64.53,64.53,1400.0,54.4416,54.4585,54.4247,54.4247,1400.0
2014-02-20 11:35:00,64.55,64.57,64.5,64.54,5500.0,54.4416,54.4585,54.3994,54.4332,5500.0
2014-02-20 11:40:00,64.54,64.56,64.52,64.54,3400.0,54.4332,54.45,54.4163,54.4332,3400.0
2014-02-20 11:45:00,64.54,64.56,64.48,64.52,9500.0,54.4332,54.45,54.3826,54.4163,9500.0
2014-02-20 11:50:00,64.52,64.57,64.49,64.55,1900.0,54.4163,54.4585,54.391,54.4416,1900.0
2014-02-20 11:55:00,64.55,64.57,64.49,64.52,2600.0,54.4416,54.4585,54.391,54.4163,2600.0
2014-02-20 12:00:00,64.51,64.56,64.51,64.56,1800.0,54.4079,54.45,54.4079,54.45,1800.0
2014-02-20 12:05:00,64.56,64.56,64.53,64.55,4300.0,54.45,54.45,54.4247,54.4416,4300.0
2014-02-20 12:10:00,64.56,64.57,64.52,64.55,8600.0,54.45,54.4585,54.4163,54.4416,8600.0
2014-02-20 12:15:00,64.56,64.56,64.52,64.55,4400.0,54.45,54.45,54.4163,54.4416,4400.0
2014-02-20 12:20:00,64.55,64.57,64.55,64.56,1800.0,54.4416,54.4585,54.4416,54.45,1800.0
2014-02-20 12:25:00,64.57,64.61,64.55,64.55,9400.0,54.4585,54.4922,54.4416,54.4416,9400.0
2014-02-20 12:30:00,64.55,64.61,64.54,64.61,7800.0,54.4416,54.4922,54.4332,54.4922,7800.0
2014-02-20 12:35:00,64.6,64.62,64.58,64.59,900.0,54.4838,54.5006,54.4669,54.4753,900.0
2014-02-20 12:40:00,64.6,64.63,64.59,64.6,4700.0,54.4838,54.5091,54.4753,54.4838,4700.0
2014-02-20 12:45:00,64.59,64.59,64.57,64.57,800.0,54.4753,54.4753,54.4585,54.4585,800.0
2014-02-20 12:50:00,64.58,64.6,64.56,64.56,2300.0,54.4669,54.4838,54.45,54.45,2300.0
2014-02-20 12:55:00,64.57,64.58,64.53,64.57,16700.0,54.4585,54.4669,54.4247,54.4585,16700.0
2014-02-20 13:00:00,64.56,64.61,64.56,64.6,2700.0,54.45,54.4922,54.45,54.4838,2700.0
2014-02-20 13:05:00,64.6,64.62,64.59,64.59,1400.0,54.4838,54.5006,54.4753,54.4753,1400.0
2014-02-20 13:10:00,64.6,64.6,64.54,64.57,2700.0,54.4838,54.4838,54.4332,54.4585,2700.0
2014-02-20 13:15:00,64.6,64.6,64.58,64.58,900.0,54.4838,54.4838,54.4669,54.4669,900.0
2014-02-20 13:20:00,64.61,64.61,64.59,64.59,2900.0,54.4922,54.4922,54.4753,54.4753,2900.0
2014-02-20 13:25:00,64.61,64.61,64.57,64.58,5800.0,54.4922,54.4922,54.4585,54.4669,5800.0
2014-02-20 13:30:00,64.58,64.61,64.56,64.6,4400.0,54.4669,54.4922,54.45,54.4838,4400.0
2014-02-20 13:35:00,64.59,64.6,64.56,64.57,6600.0,54.4753,54.4838,54.45,54.4585,6600.0
2014-02-20 13:40:00,64.57,64.57,64.52,64.52,2000.0,54.4585,54.4585,54.4163,54.4163,2000.0
2014-02-20 13:45:00,64.52,64.56,64.52,64.53,3000.0,54.4163,54.45,54.4163,54.4247,3000.0
2014-02-20 13:50:00,64.56,64.56,64.51,64.51,6300.0,54.45,54.45,54.4079,54.4079,6300.0
2014-02-20 13:55:00,64.51,64.51,64.48,64.5,1200.0,54.4079,54.4079,54.3826,54.3994,1200.0
2014-02-20 14:00:00,64.49,64.5,64.46,64.46,1000.0,54.391,54.3994,54.3657,54.3657,1000.0
2014-02-20 14:05:00,64.46,64.5,64.46,64.5,1000.0,54.3657,54.3994,54.3657,54.3994,1000.0
2014-02-20 14:10:00,64.52,64.54,64.51,64.53,2700.0,54.4163,54.4332,54.4079,54.4247,2700.0
2014-02-20 14:15:00,64.55,64.55,64.51,64.51,3600.0,54.4416,54.4416,54.4079,54.4079,3600.0
2014-02-20 14:20:00,64.52,64.53,64.51,64.53,2000.0,54.4163,54.4247,54.4079,54.4247,2000.0
2014-02-20 14:25:00,64.54,64.55,64.5,64.55,3500.0,54.4332,54.4416,54.3994,54.4416,3500.0
2014-02-20 14:30:00,64.54,64.54,64.51,64.54,1700.0,54.4332,54.4332,54.4079,54.4332,1700.0
2014-02-20 14:35:00,64.54,64.56,64.51,64.52,8000.0,54.4332,54.45,54.4079,54.4163,8000.0
2014-02-20 14:40:00,64.54,64.61,64.54,64.59,3600.0,54.4332,54.4922,54.4332,54.4753,3600.0
2014-02-20 14:45:00,64.6,64.62,64.6,64.61,10000.0,54.4838,54.5006,54.4838,54.4922,10000.0
2014-02-20 14:50:00,64.6,64.61,64.54,64.57,11600.0,54.4838,54.4922,54.4332,54.4585,11600.0
2014-02-20 14:55:00,64.57,64.61,64.57,64.6,8500.0,54.4585,54.4922,54.4585,54.4838,8500.0
2014-02-20 15:00:00,64.6,64.6,64.57,64.57,4300.0,54.4838,54.4838,54.4585,54.4585,4300.0
2014-02-20 15:05:00,64.59,64.6,64.58,64.59,3800.0,54.4753,54.4838,54.4669,54.4753,3800.0
2014-02-20 15:10:00,64.58,64.6,64.55,64.57,14800.0,54.4669,54.4838,54.4416,54.4585,14800.0
2014-02-20 15:15:00,64.57,64.6,64.56,64.58,3400.0,54.4585,54.4838,54.45,54.4669,3400.0
2014-02-20 15:20:00,64.58,64.59,64.51,64.52,8500.0,54.4669,54.4753,54.4079,54.4163,8500.0
2014-02-20 15:25:00,64.51,64.53,64.5,64.5,8300.0,54.4079,54.4247,54.3994,54.3994,8300.0
2014-02-20 15:30:00,64.51,64.52,64.49,64.51,10600.0,54.4079,54.4163,54.391,54.4079,10600.0
2014-02-20 15:35:00,64.51,64.52,64.48,64.49,13900.0,54.4079,54.4163,54.3826,54.391,13900.0
2014-02-20 15:40:00,64.5,64.55,64.49,64.53,15500.0,54.3994,54.4416,54.391,54.4247,15500.0
2014-02-20 15:45:00,64.55,64.61,64.55,64.6,16700.0,54.4416,54.4922,54.4416,54.4838,16700.0
2014-02-20 15:50:00,64.6,64.6,64.41,64.41,31300.0,54.4838,54.4838,54.3235,54.3235,31300.0
2014-02-20 15:55:00,64.42,64.49,64.42,64.45,57200.0,54.332,54.391,54.332,54.3573,57200.0
2014-02-21 09:30:00,64.58,64.84,64.5,64.6,5300.0,54.4669,54.6862,54.3994,54.4838,5300.0
2014-02-21 09:35:00,64.6,64.66,64.42,64.45,2800.0,54.4838,54.5344,54.332,54.3573,2800.0
2014-02-21 09:40:00,64.41,64.49,64.38,64.45,2500.0,54.3235,54.391,54.2982,54.3573,2500.0
2014-02-21 09:45:00,64.49,64.59,64.45,64.59,2200.0,54.391,54.4753,54.3573,54.4753,2200.0
2014-02-21 09:50:00,64.61,64.61,64.43,64.52,18300.0,54.4922,54.4922,54.3404,54.4163,18300.0
2014-02-21 09:55:00,64.54,64.54,64.42,64.44,1200.0,54.4332,54.4332,54.332,54.3488,1200.0
2014-02-21 10:00:00,64.42,64.46,64.39,64.4,6200.0,54.332,54.3657,54.3067,54.3151,6200.0
2014-02-21 10:05:00,64.43,64.43,64.36,64.38,1000.0,54.3404,54.3404,54.2814,54.2982,1000.0
2014-02-21 10:10:00,64.36,64.42,64.35,64.4,4500.0,54.2814,54.332,54.2729,54.3151,4500.0
2014-02-21 10:15:00,64.38,64.42,64.34,64.42,5400.0,54.2982,54.332,54.2645,54.332,5400.0
2014-02-21 10:20:00,64.4,64.41,64.35,64.35,8900.0,54.3151,54.3235,54.2729,54.2729,8900.0
2014-02-21 10:25:00,64.37,64.37,64.27,64.29,13700.0,54.2898,54.2898,54.2054,54.2223,13700.0
2014-02-21 10:30:00,64.3,64.35,64.3,64.3,15300.0,54.2307,54.2729,54.2307,54.2307,15300.0
2014-02-21 10:35:00,64.27,64.33,64.27,64.3,2100.0,54.2054,54.256,54.2054,54.2307,2100.0
2014-02-21 10:40:00,64.3,64.3,64.21,64.25,9600.0,54.2307,54.2307,54.1548,54.1886,9600.0
2014-02-21 10:45:00,64.23,64.26,64.22,64.23,5600.0,54.1717,54.197,54.1633,54.1717,5600.0
2014-02-21 10:50:00,64.25,64.28,64.2,64.24,4600.0,54.1886,54.2139,54.1464,54.1801,4600.0
2014-02-21 10:55:00,64.23,64.24,64.05,64.05,20800.0,54.1717,54.1801,54.0199,54.0199,20800.0
2014-02-21 11:00:00,64.11,64.17,64.08,64.17,4000.0,54.0705,54.1211,54.0452,54.1211,4000.0
2014-02-21 11:05:00,64.16,64.16,64.11,64.12,2200.0,54.1127,54.1127,54.0705,54.0789,2200.0
2014-02-21 11:10:00,64.13,64.16,64.05,64.05,4100.0,54.0874,54.1127,54.0199,54.0199,4100.0
2014-02-21 11:15:00,64.04,64.06,63.96,63.96,19700.0,54.0115,54.0283,53.944,53.944,19700.0
2014-02-21 11:20:00,63.97,63.98,63.94,63.97,3400.0,53.9524,53.9609,53.9271,53.9524,3400.0
2014-02-21 11:25:00,64.01,64.02,63.96,64.0,1400.0,53.9862,53.9946,53.944,53.9777,1400.0
2014-02-21 11:30:00,64.0,64.08,64.0,64.05,5000.0,53.9777,54.0452,53.9777,54.0199,5000.0
2014-02-21 11:35:00,64.05,64.1,64.05,64.1,3300.0,54.0199,54.0621,54.0199,54.0621,3300.0
2014-02-21 11:40:00,64.1,64.11,64.07,64.09,3400.0,54.0621,54.0705,54.0368,54.0536,3400.0
2014-02-21 11:45:00,64.11,64.12,64.1,64.11,1200.0,54.0705,54.0789,54.0621,54.0705,1200.0
2014-02-21 11:50:00,64.11,64.11,64.05,64.05,10200.0,54.0705,54.0705,54.0199,54.0199,10200.0
2014-02-21 11:55:00,64.05,64.06,64.04,64.05,1800.0,54.0199,54.0283,54.0115,54.0199,1800.0
2014-02-21 12:00:00,64.05,64.06,64.04,64.05,4500.0,54.0199,54.0283,54.0115,54.0199,4500.0
2014-02-21 12:05:00,64.05,64.06,63.99,64.0,9400.0,54.0199,54.0283,53.9693,53.9777,9400.0
2014-02-21 12:10:00,63.99,64.03,63.94,64.03,3300.0,53.9693,54.003,53.9271,54.003,3300.0
2014-02-21 12:15:00,64.04,64.07,64.04,64.06,1800.0,54.0115,54.0368,54.0115,54.0283,1800.0
2014-02-21 12:20:00,64.07,64.08,64.03,64.03,3000.0,54.0368,54.0452,54.003,54.003,3000.0
2014-02-21 12:25:00,64.03,64.07,64.03,64.06,5200.0,54.003,54.0368,54.003,54.0283,5200.0
2014-02-21 12:30:00,64.05,64.07,64.04,64.04,2700.0,54.0199,54.0368,54.0115,54.0115,2700.0
2014-02-21 12:35:00,64.07,64.11,64.07,64.1,2000.0,54.0368,54.0705,54.0368,54.0621,2000.0
2014-02-21 12:40:00,64.1,64.11,64.08,64.08,3100.0,54.0621,54.0705,54.0452,54.0452,3100.0
2014-02-21 12:45:00,64.1,64.11,64.04,64.07,3600.0,54.0621,54.0705,54.0115,54.0368,3600.0
2014-02-21 12:50:00,64.12,64.19,64.12,64.19,2400.0,54.0789,54.138,54.0789,54.138,2400.0
2014-02-21 12:55:00,64.2,64.22,64.19,64.19,1200.0,54.1464,54.1633,54.138,54.138,1200.0
2014-02-21 13:00:00,64.2,64.2,64.17,64.17,2800.0,54.1464,54.1464,54.1211,54.1211,2800.0
2014-02-21 13:05:00,64.16,64.18,64.09,64.18,12900.0,54.1127,54.1295,54.0536,54.1295,12900.0
2014-02-21 13:10:00,64.19,64.21,64.18,64.18,3300.0,54.138,54.1548,54.1295,54.1295,3300.0
2014-02-21 13:15:00,64.17,64.17,64.15,64.16,6600.0,54.1211,54.1211,54.1042,54.1127,6600.0
2014-02-21 13:20:00,64.15,64.15,64.11,64.12,4400.0,54.1042,54.1042,54.0705,54.0789,4400.0
2014-02-21 13:25:00,64.1,64.13,64.04,64.12,17700.0,54.0621,54.0874,54.0115,54.0789,17700.0
2014-02-21 13:30:00,64.12,64.14,64.11,64.12,2100.0,54.0789,54.0958,54.0705,54.0789,2100.0
2014-02-21 13:35:00,64.11,64.13,64.09,64.13,8200.0,54.0705,54.0874,54.0536,54.0874,8200.0
2014-02-21 13:40:00,64.1,64.13,64.09,64.12,5300.0,54.0621,54.0874,54.0536,54.0789,5300.0
2014-02-21 13:45:00,64.15,64.18,64.09,64.1,13500.0,54.1042,54.1295,54.0536,54.0621,13500.0
2014-02-21 13:50:00,64.1,64.14,64.08,64.1,11200.0,54.0621,54.0958,54.0452,54.0621,11200.0
2014-02-21 13:55:00,64.08,64.13,64.06,64.1,4000.0,54.0452,54.0874,54.0283,54.0621,4000.0
2014-02-21 14:00:00,64.11,64.13,64.08,64.08,9900.0,54.0705,54.0874,54.0452,54.0452,9900.0
2014-02-21 14:05:00,64.1,64.11,64.09,64.11,1900.0,54.0621,54.0705,54.0536,54.0705,1900.0
2014-02-21 14:10:00,64.12,64.14,64.1,64.1,5400.0,54.0789,54.0958,54.0621,54.0621,5400.0
2014-02-21 14:15:00,64.1,64.11,64.09,64.09,1800.0,54.0621,54.0705,54.0536,54.0536,1800.0
2014-02-21 14:20:00,64.09,64.18,64.09,64.18,7700.0,54.0536,54.1295,54.0536,54.1295,7700.0
2014-02-21 14:25:00,64.18,64.2,64.17,64.17,4600.0,54.1295,54.1464,54.1211,54.1211,4600.0
2014-02-21 14:30:00,64.16,64.17,64.13,64.17,5700.0,54.1127,54.1211,54.0874,54.1211,5700.0
2014-02-21 14:35:00,64.19,64.19,64.16,64.16,3900.0,54.138,54.138,54.1127,54.1127,3900.0
2014-02-21 14:40:00,64.14,64.15,64.12,64.14,9600.0,54.0958,54.1042,54.0789,54.0958,9600.0
2014-02-21 14:45:00,64.12,64.16,64.09,64.16,12900.0,54.0789,54.1127,54.0536,54.1127,12900.0
2014-02-21 14:50:00,64.16,64.19,64.14,64.15,5800.0,54.1127,54.138,54.0958,54.1042,5800.0
2014-02-21 14:55:00,64.15,64.17,64.13,64.15,10800.0,54.1042,54.1211,54.0874,54.1042,10800.0
2014-02-21 15:00:00,64.16,64.23,64.16,64.21,5600.0,54.1127,54.1717,54.1127,54.1548,5600.0
2014-02-21 15:05:00,64.22,64.24,64.16,64.21,9900.0,54.1633,54.1801,54.1127,54.1548,9900.0
2014-02-21 15:10:00,64.21,64.21,64.07,64.11,19300.0,54.1548,54.1548,54.0368,54.0705,19300.0
2014-02-21 15:15:00,64.12,64.15,64.1,64.15,8600.0,54.0789,54.1042,54.0621,54.1042,8600.0
2014-02-21 15:20:00,64.15,64.23,64.15,64.22,9100.0,54.1042,54.1717,54.1042,54.1633,9100.0
2014-02-21 15:25:00,64.21,64.21,64.17,64.2,5900.0,54.1548,54.1548,54.1211,54.1464,5900.0
2014-02-21 15:30:00,64.19,64.2,64.08,64.1,15600.0,54.138,54.1464,54.0452,54.0621,15600.0
2014-02-21 15:35:00,64.1,64.1,63.99,64.0,24900.0,54.0621,54.0621,53.9693,53.9777,24900.0
2014-02-21 15:40:00,64.0,64.03,63.99,64.0,14000.0,53.9777,54.003,53.9693,53.9777,14000.0
2014-02-21 15:45:00,64.01,64.04,63.99,64.04,15600.0,53.9862,54.0115,53.9693,54.0115,15600.0
2014-02-21 15:50:00,64.04,64.07,64.0,64.0,12900.0,54.0115,54.0368,53.9777,53.9777,12900.0
2014-02-21 15:55:00,64.02,64.02,63.82,63.9,47800.0,53.9946,53.9946,53.8259,53.8934,47800.0
2014-02-24 09:30:00,63.92,64.13,63.89,64.13,3700.0,53.9103,54.0874,53.885,54.0874,3700.0
2014-02-24 09:35:00,63.96,64.12,63.95,64.12,1200.0,53.944,54.0789,53.9356,54.0789,1200.0
2014-02-24 09:40:00,64.11,64.13,63.89,63.89,1400.0,54.0705,54.0874,53.885,53.885,1400.0
2014-02-24 09:45:00,63.95,64.07,63.95,63.97,6100.0,53.9356,54.0368,53.9356,53.9524,6100.0
2014-02-24 09:50:00,63.95,64.08,63.95,64.0,3100.0,53.9356,54.0452,53.9356,53.9777,3100.0
2014-02-24 09:55:00,64.02,64.02,63.95,64.0,2600.0,53.9946,53.9946,53.9356,53.9777,2600.0
2014-02-24 10:00:00,64.02,64.11,63.92,63.93,5800.0,53.9946,54.0705,53.9103,53.9187,5800.0
2014-02-24 10:05:00,63.94,64.02,63.94,64.01,2100.0,53.9271,53.9946,53.9271,53.9862,2100.0
2014-02-24 10:10:00,64.0,64.03,63.93,63.93,3500.0,53.9777,54.003,53.9187,53.9187,3500.0
2014-02-24 10:15:00,63.93,64.03,63.93,63.94,3400.0,53.9187,54.003,53.9187,53.9271,3400.0
2014-02-24 10:20:00,63.96,63.99,63.95,63.97,2300.0,53.944,53.9693,53.9356,53.9524,2300.0
2014-02-24 10:25:00,63.98,63.98,63.88,63.88,2100.0,53.9609,53.9609,53.8765,53.8765,2100.0
2014-02-24 10:30:00,63.9,63.9,63.84,63.9,6800.0,53.8934,53.8934,53.8428,53.8934,6800.0
2014-02-24 10:35:00,63.88,63.9,63.85,63.87,3100.0,53.8765,53.8934,53.8512,53.8681,3100.0
2014-02-24 10:40:00,63.87,63.91,63.84,63.85,7700.0,53.8681,53.9018,53.8428,53.8512,7700.0
2014-02-24 10:45:00,63.86,63.86,63.84,63.85,5400.0,53.8597,53.8597,53.8428,53.8512,5400.0
2014-02-24 10:50:00,63.86,63.88,63.84,63.85,6900.0,53.8597,53.8765,53.8428,53.8512,6900.0
2014-02-24 10:55:00,63.85,63.87,63.81,63.81,7200.0,53.8512,53.8681,53.8175,53.8175,7200.0
2014-02-24 11:00:00,63.8,63.89,63.8,63.89,500.0,53.809,53.885,53.809,53.885,500.0
2014-02-24 11:05:00,63.87,63.92,63.84,63.9,11300.0,53.8681,53.9103,53.8428,53.8934,11300.0
2014-02-24 11:10:00,63.85,63.92,63.85,63.9,2000.0,53.8512,53.9103,53.8512,53.8934,2000.0
2014-02-24 11:15:00,63.9,63.92,63.88,63.88,2300.0,53.8934,53.9103,53.8765,53.8765,2300.0
2014-02-24 11:20:00,63.89,63.9,63.87,63.88,3300.0,53.885,53.8934,53.8681,53.8765,3300.0
2014-02-24 11:25:00,63.88,63.91,63.88,63.88,6700.0,53.8765,53.9018,53.8765,53.8765,6700.0
2014-02-24 11:30:00,63.89,63.95,63.89,63.92,4600.0,53.885,53.9356,53.885,53.9103,4600.0
2014-02-24 11:35:00,63.94,63.96,63.9,63.9,2500.0,53.9271,53.944,53.8934,53.8934,2500.0
2014-02-24 11:40:00,63.91,63.94,63.89,63.91,4900.0,53.9018,53.9271,53.885,53.9018,4900.0
2014-02-24 11:45:00,63.91,63.94,63.91,63.93,3000.0,53.9018,53.9271,53.9018,53.9187,3000.0
2014-02-24 11:50:00,63.93,63.97,63.92,63.95,2400.0,53.9187,53.9524,53.9103,53.9356,2400.0
2014-02-24 11:55:00,63.97,63.98,63.93,63.94,3200.0,53.9524,53.9609,53.9187,53.9271,3200.0
2014-02-24 12:00:00,63.93,63.94,63.9,63.92,6500.0,53.9187,53.9271,53.8934,53.9103,6500.0
2014-02-24 12:05:00,63.92,63.95,63.9,63.9,3900.0,53.9103,53.9356,53.8934,53.8934,3900.0
2014-02-24 12:10:00,63.9,63.9,63.86,63.88,3000.0,53.8934,53.8934,53.8597,53.8765,3000.0
2014-02-24 12:15:00,63.89,63.94,63.88,63.9,5600.0,53.885,53.9271,53.8765,53.8934,5600.0
2014-02-24 12:20:00,63.91,63.93,63.91,63.93,4100.0,53.9018,53.9187,53.9018,53.9187,4100.0
2014-02-24 12:25:00,63.93,63.93,63.9,63.9,3300.0,53.9187,53.9187,53.8934,53.8934,3300.0
2014-02-24 12:30:00,63.9,63.9,63.88,63.89,2500.0,53.8934,53.8934,53.8765,53.885,2500.0
2014-02-24 12:35:00,63.89,63.93,63.89,63.92,3900.0,53.885,53.9187,53.885,53.9103,3900.0
2014-02-24 12:40:00,63.9,63.93,63.89,63.93,3400.0,53.8934,53.9187,53.885,53.9187,3400.0
2014-02-24 12:45:00,63.93,63.93,63.91,63.92,4800.0,53.9187,53.9187,53.9018,53.9103,4800.0
2014-02-24 12:50:00,63.92,63.92,63.87,63.87,5000.0,53.9103,53.9103,53.8681,53.8681,5000.0
2014-02-24 12:55:00,63.86,63.86,63.8,63.8,2900.0,53.8597,53.8597,53.809,53.809,2900.0
2014-02-24 13:00:00,63.8,63.83,63.8,63.83,4900.0,53.809,53.8343,53.809,53.8343,4900.0
2014-02-24 13:05:00,63.83,63.83,63.8,63.82,3000.0,53.8343,53.8343,53.809,53.8259,3000.0
2014-02-24 13:10:00,63.8,63.81,63.79,63.81,4600.0,53.809,53.8175,53.8006,53.8175,4600.0
2014-02-24 13:15:00,63.8,63.81,63.79,63.8,6500.0,53.809,53.8175,53.8006,53.809,6500.0
2014-02-24 13:20:00,63.8,63.81,63.79,63.8,4700.0,53.809,53.8175,53.8006,53.809,4700.0
2014-02-24 13:25:00,63.79,63.79,63.71,63.72,6500.0,53.8006,53.8006,53.7331,53.7416,6500.0
2014-02-24 13:30:00,63.72,63.73,63.68,63.73,7200.0,53.7416,53.75,53.7078,53.75,7200.0
2014-02-24 13:35:00,63.72,63.72,63.71,63.71,4000.0,53.7416,53.7416,53.7331,53.7331,4000.0
2014-02-24 13:40:00,63.72,63.72,63.63,63.63,7800.0,53.7416,53.7416,53.6657,53.6657,7800.0
2014-02-24 13:45:00,63.63,63.63,63.59,63.63,4700.0,53.6657,53.6657,53.6319,53.6657,4700.0
2014-02-24 13:50:00,63.63,63.68,63.63,63.68,4600.0,53.6657,53.7078,53.6657,53.7078,4600.0
2014-02-24 13:55:00,63.68,63.72,63.68,63.72,3500.0,53.7078,53.7416,53.7078,53.7416,3500.0
2014-02-24 14:00:00,63.72,63.82,63.71,63.82,6300.0,53.7416,53.8259,53.7331,53.8259,6300.0
2014-02-24 14:05:00,63.82,63.87,63.81,63.87,4000.0,53.8259,53.8681,53.8175,53.8681,4000.0
2014-02-24 14:10:00,63.87,63.87,63.85,63.85,1600.0,53.8681,53.8681,53.8512,53.8512,1600.0
2014-02-24 14:15:00,63.87,63.93,63.87,63.92,2600.0,53.8681,53.9187,53.8681,53.9103,2600.0
2014-02-24 14:20:00,63.92,63.98,63.92,63.98,2600.0,53.9103,53.9609,53.9103,53.9609,2600.0
2014-02-24 14:25:00,63.98,64.02,63.96,64.02,3000.0,53.9609,53.9946,53.944,53.9946,3000.0
2014-02-24 14:30:00,64.02,64.02,63.99,63.99,2700.0,53.9946,53.9946,53.9693,53.9693,2700.0
2014-02-24 14:35:00,63.99,64.01,63.98,64.01,5400.0,53.9693,53.9862,53.9609,53.9862,5400.0
2014-02-24 14:40:00,64.0,64.0,63.94,63.97,3200.0,53.9777,53.9777,53.9271,53.9524,3200.0
2014-02-24 14:45:00,63.95,63.98,63.95,63.97,2200.0,53.9356,53.9609,53.9356,53.9524,2200.0
2014-02-24 14:50:00,63.98,64.03,63.98,64.03,6000.0,53.9609,54.003,53.9609,54.003,6000.0
2014-02-24 14:55:00,64.02,64.02,63.96,63.97,4200.0,53.9946,53.9946,53.944,53.9524,4200.0
2014-02-24 15:00:00,63.95,63.95,63.87,63.88,3800.0,53.9356,53.9356,53.8681,53.8765,3800.0
2014-02-24 15:05:00,63.89,63.89,63.85,63.86,3300.0,53.885,53.885,53.8512,53.8597,3300.0
2014-02-24 15:10:00,63.87,63.88,63.8,63.8,5300.0,53.8681,53.8765,53.809,53.809,5300.0
2014-02-24 15:15:00,63.81,63.82,63.79,63.81,3700.0,53.8175,53.8259,53.8006,53.8175,3700.0
2014-02-24 15:20:00,63.81,63.87,63.8,63.85,5100.0,53.8175,53.8681,53.809,53.8512,5100.0
2014-02-24 15:25:00,63.86,63.87,63.8,63.8,8500.0,53.8597,53.8681,53.809,53.809,8500.0
2014-02-24 15:30:00,63.77,63.84,63.77,63.84,9600.0,53.7837,53.8428,53.7837,53.8428,9600.0
2014-02-24 15:35:00,63.84,63.89,63.83,63.89,5000.0,53.8428,53.885,53.8343,53.885,5000.0
2014-02-24 15:40:00,63.9,63.97,63.88,63.97,11500.0,53.8934,53.9524,53.8765,53.9524,11500.0
2014-02-24 15:45:00,63.96,63.97,63.87,63.87,15400.0,53.944,53.9524,53.8681,53.8681,15400.0
2014-02-24 15:50:00,63.86,63.87,63.81,63.83,13800.0,53.8597,53.8681,53.8175,53.8343,13800.0
2014-02-24 15:55:00,63.85,63.87,63.81,63.84,23700.0,53.8512,53.8681,53.8175,53.8428,23700.0
2014-02-25 09:30:00,63.99,63.99,63.59,63.7,15800.0,53.9693,53.9693,53.6319,53.7247,15800.0
2014-02-25 09:35:00,63.72,63.81,63.62,63.81,1400.0,53.7416,53.8175,53.6572,53.8175,1400.0
2014-02-25 09:40:00,63.81,63.82,63.61,63.82,1700.0,53.8175,53.8259,53.6488,53.8259,1700.0
2014-02-25 09:45:00,63.82,63.98,63.8,63.98,4800.0,53.8259,53.9609,53.809,53.9609,4800.0
2014-02-25 09:50:00,63.99,64.08,63.93,64.07,6700.0,53.9693,54.0452,53.9187,54.0368,6700.0
2014-02-25 09:55:00,64.06,64.22,64.04,64.2,11800.0,54.0283,54.1633,54.0115,54.1464,11800.0
2014-02-25 10:00:00,64.2,64.29,64.16,64.26,8900.0,54.1464,54.2223,54.1127,54.197,8900.0
2014-02-25 10:05:00,64.26,64.45,64.26,64.45,3400.0,54.197,54.3573,54.197,54.3573,3400.0
2014-02-25 10:10:00,64.42,64.51,64.42,64.5,16300.0,54.332,54.4079,54.332,54.3994,16300.0
2014-02-25 10:15:00,64.48,64.48,64.35,64.43,8100.0,54.3826,54.3826,54.2729,54.3404,8100.0
2014-02-25 10:20:00,64.45,64.61,64.43,64.49,48600.0,54.3573,54.4922,54.3404,54.391,48600.0
2014-02-25 10:25:00,64.47,64.47,64.32,64.32,2500.0,54.3741,54.3741,54.2476,54.2476,2500.0
2014-02-25 10:30:00,64.39,64.4,64.32,64.35,1000.0,54.3067,54.3151,54.2476,54.2729,1000.0
2014-02-25 10:35:00,64.37,64.5,64.35,64.5,2800.0,54.2898,54.3994,54.2729,54.3994,2800.0
2014-02-25 10:40:00,64.5,64.53,64.48,64.52,1500.0,54.3994,54.4247,54.3826,54.4163,1500.0
2014-02-25 10:45:00,64.52,64.52,64.46,64.5,3500.0,54.4163,54.4163,54.3657,54.3994,3500.0
2014-02-25 10:50:00,64.5,64.55,64.5,64.51,16000.0,54.3994,54.4416,54.3994,54.4079,16000.0
2014-02-25 10:55:00,64.52,64.6,64.52,64.6,3300.0,54.4163,54.4838,54.4163,54.4838,3300.0
2014-02-25 11:00:00,64.61,64.62,64.56,64.62,1800.0,54.4922,54.5006,54.45,54.5006,1800.0
2014-02-25 11:05:00,64.61,64.65,64.6,64.6,2100.0,54.4922,54.5259,54.4838,54.4838,2100.0
2014-02-25 11:10:00,64.65,64.66,64.6,64.65,3800.0,54.5259,54.5344,54.4838,54.5259,3800.0
2014-02-25 11:15:00,64.65,64.66,64.54,64.54,5800.0,54.5259,54.5344,54.4332,54.4332,5800.0
2014-02-25 11:20:00,64.53,64.58,64.52,64.55,2800.0,54.4247,54.4669,54.4163,54.4416,2800.0
2014-02-25 11:25:00,64.54,64.61,64.53,64.55,6800.0,54.4332,54.4922,54.4247,54.4416,6800.0
2014-02-25 11:30:00,64.57,64.57,64.5,64.52,1500.0,54.4585,54.4585,54.3994,54.4163,1500.0
2014-02-25 11:35:00,64.54,64.54,64.43,64.44,3400.0,54.4332,54.4332,54.3404,54.3488,3400.0
2014-02-25 11:40:00,64.44,64.44,64.34,64.34,2800.0,54.3488,54.3488,54.2645,54.2645,2800.0
2014-02-25 11:45:00,64.33,64.36,64.31,64.35,2300.0,54.256,54.2814,54.2392,54.2729,2300.0
2014-02-25 11:50:00,64.33,64.38,64.31,64.37,7900.0,54.256,54.2982,54.2392,54.2898,7900.0
2014-02-25 11:55:00,64.36,64.36,64.33,64.34,900.0,54.2814,54.2814,54.256,54.2645,900.0
2014-02-25 12:00:00,64.35,64.35,64.28,64.28,2200.0,54.2729,54.2729,54.2139,54.2139,2200.0
2014-02-25 12:05:00,64.28,64.3,64.27,64.29,3000.0,54.2139,54.2307,54.2054,54.2223,3000.0
2014-02-25 12:10:00,64.26,64.3,64.26,64.29,1000.0,54.197,54.2307,54.197,54.2223,1000.0
2014-02-25 12:15:00,64.3,64.34,64.29,64.31,1900.0,54.2307,54.2645,54.2223,54.2392,1900.0
2014-02-25 12:20:00,64.3,64.33,64.27,64.33,3200.0,54.2307,54.256,54.2054,54.256,3200.0
2014-02-25 12:25:00,64.35,64.42,64.35,64.38,2800.0,54.2729,54.332,54.2729,54.2982,2800.0
2014-02-25 12:30:00,64.4,64.4,64.37,64.4,1700.0,54.3151,54.3151,54.2898,54.3151,1700.0
2014-02-25 12:35:00,64.4,64.4,64.33,64.35,3500.0,54.3151,54.3151,54.256,54.2729,3500.0
2014-02-25 12:40:00,64.34,64.39,64.34,64.37,1500.0,54.2645,54.3067,54.2645,54.2898,1500.0
2014-02-25 12:45:00,64.39,64.42,64.39,64.41,2600.0,54.3067,54.332,54.3067,54.3235,2600.0
2014-02-25 12:50:00,64.42,64.48,64.42,64.48,800.0,54.332,54.3826,54.332,54.3826,800.0
2014-02-25 12:55:00,64.5,64.52,64.39,64.4,27100.0,54.3994,54.4163,54.3067,54.3151,27100.0
2014-02-25 13:00:00,64.38,64.38,64.36,64.36,400.0,54.2982,54.2982,54.2814,54.2814,400.0
2014-02-25 13:05:00,64.37,64.39,64.36,64.38,900.0,54.2898,54.3067,54.2814,54.2982,900.0
2014-02-25 13:10:00,64.37,64.38,64.33,64.36,900.0,54.2898,54.2982,54.256,54.2814,900.0
2014-02-25 13:15:00,64.35,64.36,64.34,64.34,2000.0,54.2729,54.2814,54.2645,54.2645,2000.0
2014-02-25 13:20:00,64.35,64.36,64.35,64.36,2000.0,54.2729,54.2814,54.2729,54.2814,2000.0
2014-02-25 13:25:00,64.36,64.41,64.36,64.41,1700.0,54.2814,54.3235,54.2814,54.3235,1700.0
2014-02-25 13:30:00,64.42,64.5,64.42,64.48,3000.0,54.332,54.3994,54.332,54.3826,3000.0
2014-02-25 13:35:00,64.47,64.47,64.44,64.44,1400.0,54.3741,54.3741,54.3488,54.3488,1400.0
2014-02-25 13:40:00,64.44,64.44,64.38,64.39,17700.0,54.3488,54.3488,54.2982,54.3067,17700.0
2014-02-25 13:45:00,64.38,64.4,64.35,64.35,1900.0,54.2982,54.3151,54.2729,54.2729,1900.0
2014-02-25 13:50:00,64.37,64.38,64.35,64.36,1100.0,54.2898,54.2982,54.2729,54.2814,1100.0
2014-02-25 13:55:00,64.37,64.38,64.36,64.38,2100.0,54.2898,54.2982,54.2814,54.2982,2100.0
2014-02-25 14:00:00,64.39,64.42,64.34,64.35,3300.0,54.3067,54.332,54.2645,54.2729,3300.0
2014-02-25 14:05:00,64.33,64.37,64.32,64.37,2300.0,54.256,54.2898,54.2476,54.2898,2300.0
2014-02-25 14:10:00,64.36,64.36,64.32,64.32,2900.0,54.2814,54.2814,54.2476,54.2476,2900.0
2014-02-25 14:15:00,64.33,64.33,64.28,64.31,2900.0,54.256,54.256,54.2139,54.2392,2900.0
2014-02-25 14:20:00,64.29,64.32,64.29,64.31,2200.0,54.2223,54.2476,54.2223,54.2392,2200.0
2014-02-25 14:25:00,64.31,64.32,64.29,64.32,3000.0,54.2392,54.2476,54.2223,54.2476,3000.0
2014-02-25 14:30:00,64.32,64.33,64.29,64.29,2900.0,54.2476,54.256,54.2223,54.2223,2900.0
2014-02-25 14:35:00,64.31,64.32,64.28,64.3,2400.0,54.2392,54.2476,54.2139,54.2307,2400.0
2014-02-25 14:40:00,64.27,64.3,64.27,64.27,2200.0,54.2054,54.2307,54.2054,54.2054,2200.0
2014-02-25 14:45:00,64.27,64.29,64.27,64.28,1600.0,54.2054,54.2223,54.2054,54.2139,1600.0
2014-02-25 14:50:00,64.27,64.28,64.25,64.26,1800.0,54.2054,54.2139,54.1886,54.197,1800.0
2014-02-25 14:55:00,64.28,64.28,64.25,64.25,3700.0,54.2139,54.2139,54.1886,54.1886,3700.0
2014-02-25 15:00:00,64.25,64.27,64.24,64.24,1600.0,54.1886,54.2054,54.1801,54.1801,1600.0
2014-02-25 15:05:00,64.25,64.26,64.2,64.2,9200.0,54.1886,54.197,54.1464,54.1464,9200.0
2014-02-25 15:10:00,64.2,64.22,64.19,64.21,3400.0,54.1464,54.1633,54.138,54.1548,3400.0
2014-02-25 15:15:00,64.2,64.2,64.11,64.11,14200.0,54.1464,54.1464,54.0705,54.0705,14200.0
2014-02-25 15:20:00,64.12,64.13,64.07,64.09,8400.0,54.0789,54.0874,54.0368,54.0536,8400.0
2014-02-25 15:25:00,64.11,64.11,64.03,64.06,9500.0,54.0705,54.0705,54.003,54.0283,9500.0
2014-02-25 15:30:00,64.05,64.1,64.05,64.1,2700.0,54.0199,54.0621,54.0199,54.0621,2700.0
2014-02-25 15:35:00,64.1,64.19,64.09,64.18,5000.0,54.0621,54.138,54.0536,54.1295,5000.0
2014-02-25 15:40:00,64.17,64.19,64.13,64.13,1800.0,54.1211,54.138,54.0874,54.0874,1800.0
2014-02-25 15:45:00,64.14,64.21,64.12,64.21,9600.0,54.0958,54.1548,54.0789,54.1548,9600.0
2014-02-25 15:50:00,64.19,64.24,64.19,64.24,16500.0,54.138,54.1801,54.138,54.1801,16500.0
2014-02-25 15:55:00,64.24,64.29,64.21,64.28,16600.0,54.1801,54.2223,54.1548,54.2139,16600.0
2014-02-26 09:30:00,65.66,65.66,64.32,64.84,12600.0,55.3778,55.3778,54.2476,54.6862,12600.0
2014-02-26 09:35:00,65.08,65.12,64.97,65.0,9300.0,54.8886,54.9223,54.7958,54.8211,9300.0
2014-02-26 09:40:00,64.97,65.09,64.97,65.09,3000.0,54.7958,54.897,54.7958,54.897,3000.0
2014-02-26 09:45:00,65.04,65.09,64.97,64.98,6300.0,54.8549,54.897,54.7958,54.8043,6300.0
2014-02-26 09:50:00,64.99,65.1,64.97,65.08,5800.0,54.8127,54.9055,54.7958,54.8886,5800.0
2014-02-26 09:55:00,65.11,65.11,65.0,65.03,3400.0,54.9139,54.9139,54.8211,54.8464,3400.0
2014-02-26 10:00:00,65.05,65.14,64.96,65.05,14500.0,54.8633,54.9392,54.7874,54.8633,14500.0
2014-02-26 10:05:00,65.08,65.11,64.92,64.96,10500.0,54.8886,54.9139,54.7537,54.7874,10500.0
2014-02-26 10:10:00,64.98,65.02,64.9,64.95,17500.0,54.8043,54.838,54.7368,54.779,17500.0
2014-02-26 10:15:00,64.95,65.07,64.95,65.01,5700.0,54.779,54.8802,54.779,54.8296,5700.0
2014-02-26 10:20:00,65.01,65.39,65.01,65.34,17100.0,54.8296,55.1501,54.8296,55.1079,17100.0
2014-02-26 10:25:00,65.35,65.4,65.33,65.35,7000.0,55.1163,55.1585,55.0995,55.1163,7000.0
2014-02-26 10:30:00,65.34,65.44,65.32,65.32,3600.0,55.1079,55.1922,55.091,55.091,3600.0
2014-02-26 10:35:00,65.34,65.48,65.32,65.41,30300.0,55.1079,55.226,55.091,55.1669,30300.0
2014-02-26 10:40:00,65.41,65.45,65.4,65.44,18300.0,55.1669,55.2007,55.1585,55.1922,18300.0
2014-02-26 10:45:00,65.43,65.47,65.42,65.45,2000.0,55.1838,55.2175,55.1754,55.2007,2000.0
2014-02-26 10:50:00,65.45,65.54,65.45,65.54,3000.0,55.2007,55.2766,55.2007,55.2766,3000.0
2014-02-26 10:55:00,65.54,65.55,65.41,65.45,2900.0,55.2766,55.285,55.1669,55.2007,2900.0
2014-02-26 11:00:00,65.43,65.48,65.41,65.48,3400.0,55.1838,55.226,55.1669,55.226,3400.0
2014-02-26 11:05:00,65.51,65.63,65.51,65.56,6300.0,55.2513,55.3525,55.2513,55.2934,6300.0
2014-02-26 11:10:00,65.52,65.53,65.4,65.41,23600.0,55.2597,55.2681,55.1585,55.1669,23600.0
2014-02-26 11:15:00,65.42,65.51,65.4,65.51,12100.0,55.1754,55.2513,55.1585,55.2513,12100.0
2014-02-26 11:20:00,65.53,65.57,65.5,65.52,2200.0,55.2681,55.3019,55.2428,55.2597,2200.0
2014-02-26 11:25:00,65.53,65.58,65.49,65.5,2500.0,55.2681,55.3103,55.2344,55.2428,2500.0
2014-02-26 11:30:00,65.5,65.51,65.34,65.34,2000.0,55.2428,55.2513,55.1079,55.1079,2000.0
2014-02-26 11:35:00,65.34,65.44,65.34,65.38,2700.0,55.1079,55.1922,55.1079,55.1416,2700.0
2014-02-26 11:40:00,65.37,65.4,65.35,65.36,700.0,55.1332,55.1585,55.1163,55.1248,700.0
2014-02-26 11:45:00,65.36,65.36,65.3,65.31,1300.0,55.1248,55.1248,55.0741,55.0826,1300.0
2014-02-26 11:50:00,65.31,65.33,65.29,65.33,1000.0,55.0826,55.0995,55.0657,55.0995,1000.0
2014-02-26 11:55:00,65.35,65.36,65.3,65.34,2900.0,55.1163,55.1248,55.0741,55.1079,2900.0
2014-02-26 12:00:00,65.34,65.35,65.29,65.31,2800.0,55.1079,55.1163,55.0657,55.0826,2800.0
2014-02-26 12:05:00,65.29,65.34,65.28,65.3,1800.0,55.0657,55.1079,55.0573,55.0741,1800.0
2014-02-26 12:10:00,65.33,65.36,65.3,65.32,3700.0,55.0995,55.1248,55.0741,55.091,3700.0
2014-02-26 12:15:00,65.3,65.32,65.28,65.3,1400.0,55.0741,55.091,55.0573,55.0741,1400.0
2014-02-26 12:20:00,65.29,65.33,65.27,65.28,10100.0,55.0657,55.0995,55.0488,55.0573,10100.0
2014-02-26 12:25:00,65.29,65.38,65.29,65.38,8600.0,55.0657,55.1416,55.0657,55.1416,8600.0
2014-02-26 12:30:00,65.37,65.41,65.37,65.37,1100.0,55.1332,55.1669,55.1332,55.1332,1100.0
2014-02-26 12:35:00,65.35,65.37,65.31,65.34,1200.0,55.1163,55.1332,55.0826,55.1079,1200.0
2014-02-26 12:40:00,65.32,65.36,65.3,65.34,1600.0,55.091,55.1248,55.0741,55.1079,1600.0
2014-02-26 12:45:00,65.36,65.41,65.31,65.4,2600.0,55.1248,55.1669,55.0826,55.1585,2600.0
2014-02-26 12:50:00,65.42,65.42,65.36,65.37,1500.0,55.1754,55.1754,55.1248,55.1332,1500.0
2014-02-26 12:55:00,65.36,65.37,65.35,65.35,1800.0,55.1248,55.1332,55.1163,55.1163,1800.0
2014-02-26 13:00:00,65.35,65.39,65.35,65.35,3000.0,55.1163,55.1501,55.1163,55.1163,3000.0
2014-02-26 13:05:00,65.35,65.41,65.35,65.38,2000.0,55.1163,55.1669,55.1163,55.1416,2000.0
2014-02-26 13:10:00,65.39,65.4,65.35,65.37,4500.0,55.1501,55.1585,55.1163,55.1332,4500.0
2014-02-26 13:15:00,65.37,65.39,65.36,65.37,1300.0,55.1332,55.1501,55.1248,55.1332,1300.0
2014-02-26 13:20:00,65.37,65.42,65.32,65.32,3000.0,55.1332,55.1754,55.091,55.091,3000.0
2014-02-26 13:25:00,65.34,65.37,65.31,65.36,7500.0,55.1079,55.1332,55.0826,55.1248,7500.0
2014-02-26 13:30:00,65.36,65.41,65.29,65.35,3400.0,55.1248,55.1669,55.0657,55.1163,3400.0
2014-02-26 13:35:00,65.35,65.39,65.32,65.35,6200.0,55.1163,55.1501,55.091,55.1163,6200.0
2014-02-26 13:40:00,65.38,65.4,65.36,65.36,2000.0,55.1416,55.1585,55.1248,55.1248,2000.0
2014-02-26 13:45:00,65.36,65.37,65.35,65.36,2200.0,55.1248,55.1332,55.1163,55.1248,2200.0
2014-02-26 13:50:00,65.37,65.4,65.37,65.37,4100.0,55.1332,55.1585,55.1332,55.1332,4100.0
2014-02-26 13:55:00,65.36,65.37,65.32,65.36,4300.0,55.1248,55.1332,55.091,55.1248,4300.0
2014-02-26 14:00:00,65.36,65.37,65.28,65.3,5300.0,55.1248,55.1332,55.0573,55.0741,5300.0
2014-02-26 14:05:00,65.31,65.32,65.28,65.32,5500.0,55.0826,55.091,55.0573,55.091,5500.0
2014-02-26 14:10:00,65.32,65.34,65.25,65.25,5500.0,55.091,55.1079,55.032,55.032,5500.0
2014-02-26 14:15:00,65.27,65.33,65.27,65.3,8400.0,55.0488,55.0995,55.0488,55.0741,8400.0
2014-02-26 14:20:00,65.32,65.37,65.32,65.36,4100.0,55.091,55.1332,55.091,55.1248,4100.0
2014-02-26 14:25:00,65.35,65.35,65.26,65.29,12500.0,55.1163,55.1163,55.0404,55.0657,12500.0
2014-02-26 14:30:00,65.28,65.31,65.24,65.29,7100.0,55.0573,55.0826,55.0235,55.0657,7100.0
2014-02-26 14:35:00,65.3,65.3,65.28,65.3,6900.0,55.0741,55.0741,55.0573,55.0741,6900.0
2014-02-26 14:40:00,65.31,65.32,65.28,65.3,6700.0,55.0826,55.091,55.0573,55.0741,6700.0
2014-02-26 14:45:00,65.3,65.32,65.28,65.29,5800.0,55.0741,55.091,55.0573,55.0657,5800.0
2014-02-26 14:50:00,65.29,65.32,65.28,65.32,3900.0,55.0657,55.091,55.0573,55.091,3900.0
2014-02-26 14:55:00,65.32,65.34,65.31,65.34,3100.0,55.091,55.1079,55.0826,55.1079,3100.0
2014-02-26 15:00:00,65.34,65.35,65.3,65.3,3300.0,55.1079,55.1163,55.0741,55.0741,3300.0
2014-02-26 15:05:00,65.3,65.32,65.28,65.31,5300.0,55.0741,55.091,55.0573,55.0826,5300.0
2014-02-26 15:10:00,65.32,65.33,65.28,65.33,5400.0,55.091,55.0995,55.0573,55.0995,5400.0
2014-02-26 15:15:00,65.34,65.37,65.33,65.36,7600.0,55.1079,55.1332,55.0995,55.1248,7600.0
2014-02-26 15:20:00,65.36,65.4,65.35,65.4,8800.0,55.1248,55.1585,55.1163,55.1585,8800.0
2014-02-26 15:25:00,65.41,65.41,65.36,65.4,8400.0,55.1669,55.1669,55.1248,55.1585,8400.0
2014-02-26 15:30:00,65.4,65.48,65.4,65.48,6500.0,55.1585,55.226,55.1585,55.226,6500.0
2014-02-26 15:35:00,65.47,65.48,65.44,65.48,6300.0,55.2175,55.226,55.1922,55.226,6300.0
2014-02-26 15:40:00,65.5,65.51,65.49,65.49,4800.0,55.2428,55.2513,55.2344,55.2344,4800.0
2014-02-26 15:45:00,65.5,65.53,65.47,65.52,12700.0,55.2428,55.2681,55.2175,55.2597,12700.0
2014-02-26 15:50:00,65.53,65.53,65.47,65.5,10000.0,55.2681,55.2681,55.2175,55.2428,10000.0
2014-02-26 15:55:00,65.5,65.56,65.49,65.55,14800.0,55.2428,55.2934,55.2344,55.285,14800.0
2014-02-27 09:30:00,65.38,65.58,65.2,65.24,6800.0,55.1416,55.3103,54.9898,55.0235,6800.0
2014-02-27 09:35:00,65.43,65.5,65.25,65.38,6900.0,55.1838,55.2428,55.032,55.1416,6900.0
2014-02-27 09:40:00,65.38,65.41,65.12,65.12,9700.0,55.1416,55.1669,54.9223,54.9223,9700.0
2014-02-27 09:45:00,65.18,65.33,65.18,65.3,2600.0,54.9729,55.0995,54.9729,55.0741,2600.0
2014-02-27 09:50:00,65.28,65.28,65.23,65.23,2500.0,55.0573,55.0573,55.0151,55.0151,2500.0
2014-02-27 09:55:00,65.34,65.43,65.2,65.38,6500.0,55.1079,55.1838,54.9898,55.1416,6500.0
2014-02-27 10:00:00,65.39,65.42,65.39,65.42,500.0,55.1501,55.1754,55.1501,55.1754,500.0
2014-02-27 10:05:00,65.33,65.33,65.15,65.19,1700.0,55.0995,55.0995,54.9476,54.9814,1700.0
2014-02-27 10:10:00,65.16,65.16,65.12,65.13,600.0,54.9561,54.9561,54.9223,54.9308,600.0
2014-02-27 10:15:00,65.19,65.22,65.07,65.2,6800.0,54.9814,55.0067,54.8802,54.9898,6800.0
2014-02-27 10:20:00,65.22,65.23,65.06,65.2,9900.0,55.0067,55.0151,54.8717,54.9898,9900.0
2014-02-27 10:25:00,65.26,65.28,65.21,65.21,1200.0,55.0404,55.0573,54.9982,54.9982,1200.0
2014-02-27 10:30:00,65.28,65.46,65.28,65.46,1800.0,55.0573,55.2091,55.0573,55.2091,1800.0
2014-02-27 10:35:00,65.48,65.59,65.46,65.5,3200.0,55.226,55.3187,55.2091,55.2428,3200.0
2014-02-27 10:40:00,65.55,65.55,65.39,65.44,1900.0,55.285,55.285,55.1501,55.1922,1900.0
2014-02-27 10:45:00,65.45,65.58,65.45,65.54,2200.0,55.2007,55.3103,55.2007,55.2766,2200.0
2014-02-27 10:50:00,65.56,65.59,65.56,65.57,600.0,55.2934,55.3187,55.2934,55.3019,600.0
2014-02-27 10:55:00,65.57,65.57,65.51,65.54,1000.0,55.3019,55.3019,55.2513,55.2766,1000.0
2014-02-27 11:00:00,65.54,65.54,65.5,65.51,600.0,55.2766,55.2766,55.2428,55.2513,600.0
2014-02-27 11:05:00,65.51,65.51,65.44,65.49,2900.0,55.2513,55.2513,55.1922,55.2344,2900.0
2014-02-27 11:10:00,65.5,65.53,65.46,65.46,9700.0,55.2428,55.2681,55.2091,55.2091,9700.0
2014-02-27 11:15:00,65.46,65.46,65.35,65.35,5000.0,55.2091,55.2091,55.1163,55.1163,5000.0
2014-02-27 11:20:00,65.35,65.35,65.34,65.34,1600.0,55.1163,55.1163,55.1079,55.1079,1600.0
2014-02-27 11:25:00,65.35,65.4,65.35,65.4,1400.0,55.1163,55.1585,55.1163,55.1585,1400.0
2014-02-27 11:30:00,65.4,65.5,65.4,65.5,2100.0,55.1585,55.2428,55.1585,55.2428,2100.0
2014-02-27 11:35:00,65.5,65.5,65.5,65.5,1400.0,55.2428,55.2428,55.2428,55.2428,1400.0
2014-02-27 11:40:00,65.5,65.53,65.5,65.51,1100.0,55.2428,55.2681,55.2428,55.2513,1100.0
2014-02-27 11:45:00,65.51,65.55,65.46,65.52,2400.0,55.2513,55.285,55.2091,55.2597,2400.0
2014-02-27 11:50:00,65.5,65.51,65.48,65.51,1500.0,55.2428,55.2513,55.226,55.2513,1500.0
2014-02-27 11:55:00,65.53,65.6,65.53,65.57,1000.0,55.2681,55.3272,55.2681,55.3019,1000.0
2014-02-27 12:00:00,65.58,65.65,65.58,65.65,600.0,55.3103,55.3693,55.3103,55.3693,600.0
2014-02-27 12:05:00,65.65,65.65,65.58,65.58,2500.0,55.3693,55.3693,55.3103,55.3103,2500.0
2014-02-27 12:10:00,65.58,65.59,65.54,65.57,1100.0,55.3103,55.3187,55.2766,55.3019,1100.0
2014-02-27 12:15:00,65.56,65.59,65.55,65.55,900.0,55.2934,55.3187,55.285,55.285,900.0
2014-02-27 12:20:00,65.54,65.54,65.52,65.54,500.0,55.2766,55.2766,55.2597,55.2766,500.0
2014-02-27 12:25:00,65.5,65.5,65.45,65.46,1200.0,55.2428,55.2428,55.2007,55.2091,1200.0
2014-02-27 12:30:00,65.47,65.49,65.42,65.42,800.0,55.2175,55.2344,55.1754,55.1754,800.0
2014-02-27 12:35:00,65.45,65.46,65.45,65.46,500.0,55.2007,55.2091,55.2007,55.2091,500.0
2014-02-27 12:40:00,65.46,65.54,65.46,65.54,1900.0,55.2091,55.2766,55.2091,55.2766,1900.0
2014-02-27 12:45:00,65.54,65.54,65.51,65.51,300.0,55.2766,55.2766,55.2513,55.2513,300.0
2014-02-27 12:50:00,65.52,65.52,65.52,65.52,100.0,55.2597,55.2597,55.2597,55.2597,100.0
2014-02-27 12:55:00,65.53,65.54,65.52,65.54,900.0,55.2681,55.2766,55.2597,55.2766,900.0
2014-02-27 13:00:00,65.55,65.58,65.54,65.58,1100.0,55.285,55.3103,55.2766,55.3103,1100.0
2014-02-27 13:05:00,65.55,65.55,65.52,65.53,2800.0,55.285,55.285,55.2597,55.2681,2800.0
2014-02-27 13:10:00,65.55,65.55,65.53,65.55,600.0,55.285,55.285,55.2681,55.285,600.0
2014-02-27 13:15:00,65.57,65.61,65.57,65.61,700.0,55.3019,55.3356,55.3019,55.3356,700.0
2014-02-27 13:20:00,65.62,65.64,65.61,65.64,700.0,55.344,55.3609,55.3356,55.3609,700.0
2014-02-27 13:25:00,65.65,65.65,65.6,65.63,1600.0,55.3693,55.3693,55.3272,55.3525,1600.0
2014-02-27 13:30:00,65.63,65.64,65.63,65.64,400.0,55.3525,55.3609,55.3525,55.3609,400.0
2014-02-27 13:35:00,65.63,65.67,65.61,65.67,3500.0,55.3525,55.3862,55.3356,55.3862,3500.0
2014-02-27 13:40:00,65.67,65.67,65.62,65.62,600.0,55.3862,55.3862,55.344,55.344,600.0
2014-02-27 13:45:00,65.62,65.63,65.61,65.62,1600.0,55.344,55.3525,55.3356,55.344,1600.0
2014-02-27 13:50:00,65.59,65.61,65.58,65.58,1200.0,55.3187,55.3356,55.3103,55.3103,1200.0
2014-02-27 13:55:00,65.59,65.62,65.58,65.59,2400.0,55.3187,55.344,55.3103,55.3187,2400.0
2014-02-27 14:00:00,65.61,65.63,65.61,65.62,1500.0,55.3356,55.3525,55.3356,55.344,1500.0
2014-02-27 14:05:00,65.61,65.62,65.59,65.62,1400.0,55.3356,55.344,55.3187,55.344,1400.0
2014-02-27 14:10:00,65.62,65.65,65.62,65.65,2200.0,55.344,55.3693,55.344,55.3693,2200.0
2014-02-27 14:15:00,65.65,65.66,65.64,65.66,700.0,55.3693,55.3778,55.3609,55.3778,700.0
2014-02-27 14:20:00,65.66,65.66,65.58,65.58,3800.0,55.3778,55.3778,55.3103,55.3103,3800.0
2014-02-27 14:25:00,65.58,65.58,65.5,65.5,2900.0,55.3103,55.3103,55.2428,55.2428,2900.0
2014-02-27 14:30:00,65.51,65.55,65.51,65.55,600.0,55.2513,55.285,55.2513,55.285,600.0
2014-02-27 14:35:00,65.55,65.6,65.55,65.6,2800.0,55.285,55.3272,55.285,55.3272,2800.0
2014-02-27 14:40:00,65.6,65.65,65.58,65.58,2500.0,55.3272,55.3693,55.3103,55.3103,2500.0
2014-02-27 14:45:00,65.59,65.61,65.58,65.61,1000.0,55.3187,55.3356,55.3103,55.3356,1000.0
2014-02-27 14:50:00,65.64,65.65,65.6,65.61,2500.0,55.3609,55.3693,55.3272,55.3356,2500.0
2014-02-27 14:55:00,65.61,65.64,65.61,65.64,1800.0,55.3356,55.3609,55.3356,55.3609,1800.0
2014-02-27 15:00:00,65.65,65.65,65.6,65.61,3300.0,55.3693,55.3693,55.3272,55.3356,3300.0
2014-02-27 15:05:00,65.61,65.66,65.61,65.66,5100.0,55.3356,55.3778,55.3356,55.3778,5100.0
2014-02-27 15:10:00,65.66,65.66,65.64,65.66,2700.0,55.3778,55.3778,55.3609,55.3778,2700.0
2014-02-27 15:15:00,65.66,65.67,65.63,65.64,4100.0,55.3778,55.3862,55.3525,55.3609,4100.0
2014-02-27 15:20:00,65.65,65.65,65.63,65.63,1200.0,55.3693,55.3693,55.3525,55.3525,1200.0
2014-02-27 15:25:00,65.64,65.66,65.63,65.64,3500.0,55.3609,55.3778,55.3525,55.3609,3500.0
2014-02-27 15:30:00,65.63,65.67,65.63,65.63,3900.0,55.3525,55.3862,55.3525,55.3525,3900.0
2014-02-27 15:35:00,65.63,65.63,65.62,65.62,1500.0,55.3525,55.3525,55.344,55.344,1500.0
2014-02-27 15:40:00,65.63,65.63,65.6,65.6,3400.0,55.3525,55.3525,55.3272,55.3272,3400.0
2014-02-27 15:45:00,65.59,65.59,65.46,65.47,6900.0,55.3187,55.3187,55.2091,55.2175,6900.0
2014-02-27 15:50:00,65.46,65.51,65.46,65.5,9500.0,55.2091,55.2513,55.2091,55.2428,9500.0
2014-02-27 15:55:00,65.5,65.6,65.49,65.59,14300.0,55.2428,55.3272,55.2344,55.3187,14300.0
2014-02-28 09:30:00,65.49,65.49,65.35,65.47,7100.0,55.2344,55.2344,55.1163,55.2175,7100.0
2014-02-28 09:35:00,65.45,65.64,65.39,65.64,1500.0,55.2007,55.3609,55.1501,55.3609,1500.0
2014-02-28 09:40:00,65.7,65.74,65.66,65.7,700.0,55.4115,55.4452,55.3778,55.4115,700.0
2014-02-28 09:45:00,65.71,66.0,65.64,65.95,9900.0,55.4199,55.6645,55.3609,55.6224,9900.0
2014-02-28 09:50:00,65.9,65.9,65.88,65.88,600.0,55.5802,55.5802,55.5633,55.5633,600.0
2014-02-28 09:55:00,65.83,65.89,65.83,65.84,500.0,55.5212,55.5718,55.5212,55.5296,500.0
2014-02-28 10:00:00,65.84,65.97,65.83,65.93,3000.0,55.5296,55.6392,55.5212,55.6055,3000.0
2014-02-28 10:05:00,65.94,65.94,65.89,65.91,600.0,55.6139,55.6139,55.5718,55.5886,600.0
2014-02-28 10:10:00,65.92,66.0,65.91,65.97,3000.0,55.5971,55.6645,55.5886,55.6392,3000.0
2014-02-28 10:15:00,65.99,66.0,65.94,65.98,2200.0,55.6561,55.6645,55.6139,55.6477,2200.0
2014-02-28 10:20:00,65.99,66.04,65.96,66.04,1400.0,55.6561,55.6983,55.6308,55.6983,1400.0
2014-02-28 10:25:00,66.01,66.09,66.01,66.01,1900.0,55.673,55.7404,55.673,55.673,1900.0
2014-02-28 10:30:00,66.01,66.05,65.91,65.91,5400.0,55.673,55.7067,55.5886,55.5886,5400.0
2014-02-28 10:35:00,65.91,65.95,65.87,65.95,1300.0,55.5886,55.6224,55.5549,55.6224,1300.0
2014-02-28 10:40:00,65.97,66.06,65.97,66.05,1900.0,55.6392,55.7151,55.6392,55.7067,1900.0
2014-02-28 10:45:00,66.05,66.08,66.04,66.08,2700.0,55.7067,55.732,55.6983,55.732,2700.0
2014-02-28 10:50:00,66.07,66.12,66.06,66.06,2100.0,55.7236,55.7657,55.7151,55.7151,2100.0
2014-02-28 10:55:00,66.03,66.1,66.03,66.1,1100.0,55.6898,55.7489,55.6898,55.7489,1100.0
2014-02-28 11:00:00,66.11,66.15,66.08,66.08,3000.0,55.7573,55.791,55.732,55.732,3000.0
2014-02-28 11:05:00,66.1,66.13,66.1,66.11,1600.0,55.7489,55.7742,55.7489,55.7573,1600.0
2014-02-28 11:10:00,66.1,66.12,66.08,66.08,1500.0,55.7489,55.7657,55.732,55.732,1500.0
2014-02-28 11:15:00,66.13,66.15,66.13,66.15,200.0,55.7742,55.791,55.7742,55.791,200.0
2014-02-28 11:20:00,66.14,66.14,66.13,66.14,800.0,55.7826,55.7826,55.7742,55.7826,800.0
2014-02-28 11:25:00,66.13,66.16,66.13,66.16,1700.0,55.7742,55.7995,55.7742,55.7995,1700.0
2014-02-28 11:30:00,66.15,66.18,66.15,66.18,900.0,55.791,55.8163,55.791,55.8163,900.0
2014-02-28 11:35:00,66.19,66.22,66.1,66.14,14500.0,55.8248,55.8501,55.7489,55.7826,14500.0
2014-02-28 11:40:00,66.11,66.15,66.11,66.15,1500.0,55.7573,55.791,55.7573,55.791,1500.0
2014-02-28 11:45:00,66.14,66.24,66.14,66.24,4000.0,55.7826,55.8669,55.7826,55.8669,4000.0
2014-02-28 11:50:00,66.26,66.47,66.26,66.39,8200.0,55.8838,56.0609,55.8838,55.9935,8200.0
2014-02-28 11:55:00,66.36,66.36,66.25,66.26,2300.0,55.9682,55.9682,55.8754,55.8838,2300.0
2014-02-28 12:00:00,66.26,66.26,66.22,66.24,1200.0,55.8838,55.8838,55.8501,55.8669,1200.0
2014-02-28 12:05:00,66.24,66.28,66.24,66.28,700.0,55.8669,55.9007,55.8669,55.9007,700.0
2014-02-28 12:10:00,66.3,66.3,66.26,66.27,3600.0,55.9176,55.9176,55.8838,55.8922,3600.0
2014-02-28 12:15:00,66.29,66.31,66.27,66.29,2200.0,55.9091,55.926,55.8922,55.9091,2200.0
2014-02-28 12:20:00,66.28,66.29,66.27,66.29,1100.0,55.9007,55.9091,55.8922,55.9091,1100.0
2014-02-28 12:25:00,66.29,66.29,66.26,66.28,900.0,55.9091,55.9091,55.8838,55.9007,900.0
2014-02-28 12:30:00,66.31,66.34,66.3,66.3,1700.0,55.926,55.9513,55.9176,55.9176,1700.0
2014-02-28 12:35:00,66.28,66.28,66.24,66.24,2200.0,55.9007,55.9007,55.8669,55.8669,2200.0
2014-02-28 12:40:00,66.23,66.26,66.23,66.26,1700.0,55.8585,55.8838,55.8585,55.8838,1700.0
2014-02-28 12:45:00,66.25,66.28,66.25,66.28,800.0,55.8754,55.9007,55.8754,55.9007,800.0
2014-02-28 12:50:00,66.28,66.28,66.23,66.23,1400.0,55.9007,55.9007,55.8585,55.8585,1400.0
2014-02-28 12:55:00,66.22,66.22,66.19,66.19,300.0,55.8501,55.8501,55.8248,55.8248,300.0
2014-02-28 13:00:00,66.21,66.21,66.15,66.16,900.0,55.8416,55.8416,55.791,55.7995,900.0
2014-02-28 13:05:00,66.17,66.18,66.16,66.16,500.0,55.8079,55.8163,55.7995,55.7995,500.0
2014-02-28 13:10:00,66.17,66.18,66.17,66.18,200.0,55.8079,55.8163,55.8079,55.8163,200.0
2014-02-28 13:15:00,66.17,66.22,66.17,66.22,2500.0,55.8079,55.8501,55.8079,55.8501,2500.0
2014-02-28 13:20:00,66.22,66.22,66.18,66.19,1900.0,55.8501,55.8501,55.8163,55.8248,1900.0
2014-02-28 13:25:00,66.22,66.23,66.22,66.23,800.0,55.8501,55.8585,55.8501,55.8585,800.0
2014-02-28 13:30:00,66.24,66.28,66.24,66.27,1900.0,55.8669,55.9007,55.8669,55.8922,1900.0
2014-02-28 13:35:00,66.27,66.31,66.27,66.31,1300.0,55.8922,55.926,55.8922,55.926,1300.0
2014-02-28 13:40:00,66.32,66.34,66.31,66.34,1200.0,55.9344,55.9513,55.926,55.9513,1200.0
2014-02-28 13:45:00,66.32,66.33,66.29,66.3,4900.0,55.9344,55.9429,55.9091,55.9176,4900.0
2014-02-28 13:50:00,66.29,66.29,66.25,66.27,2300.0,55.9091,55.9091,55.8754,55.8922,2300.0
2014-02-28 13:55:00,66.26,66.27,66.25,66.26,1200.0,55.8838,55.8922,55.8754,55.8838,1200.0
2014-02-28 14:00:00,66.25,66.25,66.22,66.23,700.0,55.8754,55.8754,55.8501,55.8585,700.0
2014-02-28 14:05:00,66.22,66.25,66.22,66.25,2500.0,55.8501,55.8754,55.8501,55.8754,2500.0
2014-02-28 14:10:00,66.24,66.25,66.23,66.24,2300.0,55.8669,55.8754,55.8585,55.8669,2300.0
2014-02-28 14:15:00,66.24,66.24,66.22,66.23,1500.0,55.8669,55.8669,55.8501,55.8585,1500.0
2014-02-28 14:20:00,66.24,66.25,66.22,66.22,3900.0,55.8669,55.8754,55.8501,55.8501,3900.0
2014-02-28 14:25:00,66.22,66.24,66.21,66.22,1200.0,55.8501,55.8669,55.8416,55.8501,1200.0
2014-02-28 14:30:00,66.22,66.23,66.2,66.22,2800.0,55.8501,55.8585,55.8332,55.8501,2800.0
2014-02-28 14:35:00,66.21,66.22,66.16,66.16,3100.0,55.8416,55.8501,55.7995,55.7995,3100.0
2014-02-28 14:40:00,66.17,66.22,66.15,66.2,7700.0,55.8079,55.8501,55.791,55.8332,7700.0
2014-02-28 14:45:00,66.2,66.22,66.2,66.21,4400.0,55.8332,55.8501,55.8332,55.8416,4400.0
2014-02-28 14:50:00,66.2,66.22,66.18,66.18,12700.0,55.8332,55.8501,55.8163,55.8163,12700.0
2014-02-28 14:55:00,66.2,66.2,66.16,66.2,4300.0,55.8332,55.8332,55.7995,55.8332,4300.0
2014-02-28 15:00:00,66.19,66.2,66.14,66.18,12100.0,55.8248,55.8332,55.7826,55.8163,12100.0
2014-02-28 15:05:00,66.15,66.15,65.99,66.0,12900.0,55.791,55.791,55.6561,55.6645,12900.0
2014-02-28 15:10:00,65.95,66.0,65.93,65.96,3200.0,55.6224,55.6645,55.6055,55.6308,3200.0
2014-02-28 15:15:00,65.96,66.02,65.93,65.96,4200.0,55.6308,55.6814,55.6055,55.6308,4200.0
2014-02-28 15:20:00,65.94,66.01,65.94,66.01,4500.0,55.6139,55.673,55.6139,55.673,4500.0
2014-02-28 15:25:00,65.97,65.99,65.93,65.95,2500.0,55.6392,55.6561,55.6055,55.6224,2500.0
2014-02-28 15:30:00,65.95,66.04,65.94,65.98,13500.0,55.6224,55.6983,55.6139,55.6477,13500.0
2014-02-28 15:35:00,66.0,66.04,65.98,66.0,2900.0,55.6645,55.6983,55.6477,55.6645,2900.0
2014-02-28 15:40:00,66.02,66.11,65.99,66.09,5100.0,55.6814,55.7573,55.6561,55.7404,5100.0
2014-02-28 15:45:00,66.08,66.08,65.97,65.98,10100.0,55.732,55.732,55.6392,55.6477,10100.0
2014-02-28 15:50:00,65.99,66.02,65.96,66.0,5700.0,55.6561,55.6814,55.6308,55.6645,5700.0
2014-02-28 15:55:00,65.98,66.06,65.96,66.0,28100.0,55.6477,55.7151,55.6308,55.6645,28100.0
2014-03-03 09:30:00,65.23,65.55,65.18,65.55,28300.0,55.0151,55.285,54.9729,55.285,28300.0
2014-03-03 09:35:00,65.45,65.8,65.42,65.8,2500.0,55.2007,55.4959,55.1754,55.4959,2500.0
2014-03-03 09:40:00,65.73,65.91,65.68,65.91,1400.0,55.4368,55.5886,55.3946,55.5886,1400.0
2014-03-03 09:45:00,65.96,66.15,65.57,66.15,15100.0,55.6308,55.791,55.3019,55.791,15100.0
2014-03-03 09:50:00,66.15,66.25,66.03,66.03,9600.0,55.791,55.8754,55.6898,55.6898,9600.0
2014-03-03 09:55:00,66.03,66.03,65.86,65.94,2300.0,55.6898,55.6898,55.5465,55.6139,2300.0
2014-03-03 10:00:00,65.97,66.05,65.75,65.75,2600.0,55.6392,55.7067,55.4537,55.4537,2600.0
2014-03-03 10:05:00,65.81,65.82,65.73,65.73,2100.0,55.5043,55.5127,55.4368,55.4368,2100.0
2014-03-03 10:10:00,65.72,65.72,65.63,65.71,1900.0,55.4284,55.4284,55.3525,55.4199,1900.0
2014-03-03 10:15:00,65.71,65.71,65.58,65.6,8700.0,55.4199,55.4199,55.3103,55.3272,8700.0
2014-03-03 10:20:00,65.61,65.64,65.61,65.64,1600.0,55.3356,55.3609,55.3356,55.3609,1600.0
2014-03-03 10:25:00,65.61,65.71,65.59,65.66,9400.0,55.3356,55.4199,55.3187,55.3778,9400.0
2014-03-03 10:30:00,65.69,65.74,65.51,65.51,15700.0,55.4031,55.4452,55.2513,55.2513,15700.0
2014-03-03 10:35:00,65.52,65.62,65.51,65.62,2600.0,55.2597,55.344,55.2513,55.344,2600.0
2014-03-03 10:40:00,65.62,65.72,65.62,65.72,4600.0,55.344,55.4284,55.344,55.4284,4600.0
2014-03-03 10:45:00,65.68,65.69,65.54,65.54,2700.0,55.3946,55.4031,55.2766,55.2766,2700.0
2014-03-03 10:50:00,65.6,65.63,65.53,65.53,1800.0,55.3272,55.3525,55.2681,55.2681,1800.0
2014-03-03 10:55:00,65.46,65.51,65.46,65.5,1400.0,55.2091,55.2513,55.2091,55.2428,1400.0
2014-03-03 11:00:00,65.49,65.49,65.42,65.42,1900.0,55.2344,55.2344,55.1754,55.1754,1900.0
2014-03-03 11:05:00,65.38,65.38,65.24,65.29,3300.0,55.1416,55.1416,55.0235,55.0657,3300.0
2014-03-03 11:10:00,65.25,65.29,65.24,65.29,2000.0,55.032,55.0657,55.0235,55.0657,2000.0
2014-03-03 11:15:00,65.29,65.29,65.28,65.29,700.0,55.0657,55.0657,55.0573,55.0657,700.0
2014-03-03 11:20:00,65.25,65.36,65.25,65.36,1600.0,55.032,55.1248,55.032,55.1248,1600.0
2014-03-03 11:25:00,65.36,65.38,65.3,65.35,2800.0,55.1248,55.1416,55.0741,55.1163,2800.0
2014-03-03 11:30:00,65.35,65.35,65.3,65.32,2300.0,55.1163,55.1163,55.0741,55.091,2300.0
2014-03-03 11:35:00,65.31,65.35,65.31,65.31,2100.0,55.0826,55.1163,55.0826,55.0826,2100.0
2014-03-03 11:40:00,65.32,65.37,65.28,65.32,2300.0,55.091,55.1332,55.0573,55.091,2300.0
2014-03-03 11:45:00,65.3,65.33,65.27,65.3,2200.0,55.0741,55.0995,55.0488,55.0741,2200.0
2014-03-03 11:50:00,65.29,65.33,65.29,65.3,2200.0,55.0657,55.0995,55.0657,55.0741,2200.0
2014-03-03 11:55:00,65.29,65.29,65.23,65.23,1300.0,55.0657,55.0657,55.0151,55.0151,1300.0
2014-03-03 12:00:00,65.22,65.22,65.16,65.19,2200.0,55.0067,55.0067,54.9561,54.9814,2200.0
2014-03-03 12:05:00,65.22,65.33,65.22,65.32,16300.0,55.0067,55.0995,55.0067,55.091,16300.0
2014-03-03 12:10:00,65.29,65.52,65.29,65.52,5100.0,55.0657,55.2597,55.0657,55.2597,5100.0
2014-03-03 12:15:00,65.5,65.53,65.48,65.48,1700.0,55.2428,55.2681,55.226,55.226,1700.0
2014-03-03 12:20:00,65.48,65.52,65.47,65.51,2700.0,55.226,55.2597,55.2175,55.2513,2700.0
2014-03-03 12:25:00,65.53,65.77,65.53,65.77,10300.0,55.2681,55.4705,55.2681,55.4705,10300.0
2014-03-03 12:30:00,65.77,65.86,65.77,65.83,2300.0,55.4705,55.5465,55.4705,55.5212,2300.0
2014-03-03 12:35:00,65.86,66.04,65.86,65.94,20000.0,55.5465,55.6983,55.5465,55.6139,20000.0
2014-03-03 12:40:00,65.93,65.93,65.79,65.81,2900.0,55.6055,55.6055,55.4874,55.5043,2900.0
2014-03-03 12:45:00,65.8,65.81,65.76,65.76,700.0,55.4959,55.5043,55.4621,55.4621,700.0
2014-03-03 12:50:00,65.74,65.83,65.74,65.78,4200.0,55.4452,55.5212,55.4452,55.479,4200.0
2014-03-03 12:55:00,65.79,65.91,65.79,65.91,800.0,55.4874,55.5886,55.4874,55.5886,800.0
2014-03-03 13:00:00,65.88,65.96,65.87,65.87,3200.0,55.5633,55.6308,55.5549,55.5549,3200.0
2014-03-03 13:05:00,65.87,65.87,65.86,65.87,2600.0,55.5549,55.5549,55.5465,55.5549,2600.0
2014-03-03 13:10:00,65.87,65.97,65.87,65.97,3200.0,55.5549,55.6392,55.5549,55.6392,3200.0
2014-03-03 13:15:00,65.98,66.12,65.98,66.12,3400.0,55.6477,55.7657,55.6477,55.7657,3400.0
2014-03-03 13:20:00,66.15,66.2,66.15,66.16,3400.0,55.791,55.8332,55.791,55.7995,3400.0
2014-03-03 13:25:00,66.16,66.16,66.1,66.11,5900.0,55.7995,55.7995,55.7489,55.7573,5900.0
2014-03-03 13:30:00,66.08,66.09,65.97,66.01,4000.0,55.732,55.7404,55.6392,55.673,4000.0
2014-03-03 13:35:00,66.01,66.05,66.0,66.0,2900.0,55.673,55.7067,55.6645,55.6645,2900.0
2014-03-03 13:40:00,65.97,65.97,65.92,65.95,2100.0,55.6392,55.6392,55.5971,55.6224,2100.0
2014-03-03 13:45:00,65.94,65.94,65.87,65.91,2000.0,55.6139,55.6139,55.5549,55.5886,2000.0
2014-03-03 13:50:00,65.92,65.94,65.92,65.93,700.0,55.5971,55.6139,55.5971,55.6055,700.0
2014-03-03 13:55:00,65.95,66.05,65.95,65.99,9300.0,55.6224,55.7067,55.6224,55.6561,9300.0
2014-03-03 14:00:00,66.0,66.02,66.0,66.02,1600.0,55.6645,55.6814,55.6645,55.6814,1600.0
2014-03-03 14:05:00,66.01,66.03,66.01,66.03,1400.0,55.673,55.6898,55.673,55.6898,1400.0
2014-03-03 14:10:00,66.02,66.03,66.0,66.03,3500.0,55.6814,55.6898,55.6645,55.6898,3500.0
2014-03-03 14:15:00,66.01,66.01,65.94,65.94,4100.0,55.673,55.673,55.6139,55.6139,4100.0
2014-03-03 14:20:00,65.92,65.94,65.9,65.91,5100.0,55.5971,55.6139,55.5802,55.5886,5100.0
2014-03-03 14:25:00,65.89,65.89,65.79,65.79,5400.0,55.5718,55.5718,55.4874,55.4874,5400.0
2014-03-03 14:30:00,65.77,65.8,65.73,65.8,5300.0,55.4705,55.4959,55.4368,55.4959,5300.0
2014-03-03 14:35:00,65.8,65.8,65.74,65.77,4400.0,55.4959,55.4959,55.4452,55.4705,4400.0
2014-03-03 14:40:00,65.76,65.77,65.72,65.72,7400.0,55.4621,55.4705,55.4284,55.4284,7400.0
2014-03-03 14:45:00,65.72,65.74,65.72,65.74,5800.0,55.4284,55.4452,55.4284,55.4452,5800.0
2014-03-03 14:50:00,65.74,65.77,65.72,65.73,5100.0,55.4452,55.4705,55.4284,55.4368,5100.0
2014-03-03 14:55:00,65.72,65.73,65.63,65.63,3700.0,55.4284,55.4368,55.3525,55.3525,3700.0
2014-03-03 15:00:00,65.62,65.63,65.54,65.54,6200.0,55.344,55.3525,55.2766,55.2766,6200.0
2014-03-03 15:05:00,65.53,65.57,65.51,65.54,10500.0,55.2681,55.3019,55.2513,55.2766,10500.0
2014-03-03 15:10:00,65.53,65.53,65.44,65.48,12400.0,55.2681,55.2681,55.1922,55.226,12400.0
2014-03-03 15:15:00,65.48,65.52,65.47,65.52,11000.0,55.226,55.2597,55.2175,55.2597,11000.0
2014-03-03 15:20:00,65.52,65.57,65.49,65.5,10200.0,55.2597,55.3019,55.2344,55.2428,10200.0
2014-03-03 15:25:00,65.49,65.49,65.39,65.45,8100.0,55.2344,55.2344,55.1501,55.2007,8100.0
2014-03-03 15:30:00,65.45,65.45,65.37,65.41,14500.0,55.2007,55.2007,55.1332,55.1669,14500.0
2014-03-03 15:35:00,65.4,65.45,65.38,65.42,11000.0,55.1585,55.2007,55.1416,55.1754,11000.0
2014-03-03 15:40:00,65.44,65.44,65.4,65.43,8400.0,55.1922,55.1922,55.1585,55.1838,8400.0
2014-03-03 15:45:00,65.41,65.48,65.4,65.45,9500.0,55.1669,55.226,55.1585,55.2007,9500.0
2014-03-03 15:50:00,65.45,65.59,65.44,65.59,33900.0,55.2007,55.3187,55.1922,55.3187,33900.0
2014-03-03 15:55:00,65.59,65.78,65.56,65.74,110800.0,55.3187,55.479,55.2934,55.4452,110800.0
2014-03-04 09:30:00,66.17,66.55,66.17,66.48,11200.0,55.8079,56.1284,55.8079,56.0694,11200.0
2014-03-04 09:35:00,66.49,66.59,66.33,66.44,11900.0,56.0778,56.1621,55.9429,56.0356,11900.0
2014-03-04 09:40:00,66.39,66.41,66.17,66.22,11400.0,55.9935,56.0103,55.8079,55.8501,11400.0
2014-03-04 09:45:00,66.22,66.24,66.11,66.24,7700.0,55.8501,55.8669,55.7573,55.8669,7700.0
2014-03-04 09:50:00,66.18,66.18,66.01,66.11,2800.0,55.8163,55.8163,55.673,55.7573,2800.0
2014-03-04 09:55:00,66.09,66.25,66.09,66.1,7100.0,55.7404,55.8754,55.7404,55.7489,7100.0
2014-03-04 10:00:00,66.15,66.24,66.1,66.1,6700.0,55.791,55.8669,55.7489,55.7489,6700.0
2014-03-04 10:05:00,66.07,66.1,65.98,66.05,15000.0,55.7236,55.7489,55.6477,55.7067,15000.0
2014-03-04 10:10:00,66.07,66.09,65.95,66.06,10900.0,55.7236,55.7404,55.6224,55.7151,10900.0
2014-03-04 10:15:00,66.05,66.08,65.9,65.91,38000.0,55.7067,55.732,55.5802,55.5886,38000.0
2014-03-04 10:20:00,65.94,66.09,65.91,66.05,11100.0,55.6139,55.7404,55.5886,55.7067,11100.0
2014-03-04 10:25:00,65.98,66.09,65.94,65.94,10800.0,55.6477,55.7404,55.6139,55.6139,10800.0
2014-03-04 10:30:00,65.91,66.02,65.91,66.02,4000.0,55.5886,55.6814,55.5886,55.6814,4000.0
2014-03-04 10:35:00,66.03,66.08,65.96,65.96,18700.0,55.6898,55.732,55.6308,55.6308,18700.0
2014-03-04 10:40:00,65.95,66.14,65.94,66.0,31500.0,55.6224,55.7826,55.6139,55.6645,31500.0
2014-03-04 10:45:00,66.0,66.1,65.96,66.05,25100.0,55.6645,55.7489,55.6308,55.7067,25100.0
2014-03-04 10:50:00,66.06,66.1,66.03,66.06,14600.0,55.7151,55.7489,55.6898,55.7151,14600.0
2014-03-04 10:55:00,66.08,66.11,66.0,66.1,12200.0,55.732,55.7573,55.6645,55.7489,12200.0
2014-03-04 11:00:00,66.11,66.11,65.97,66.11,10900.0,55.7573,55.7573,55.6392,55.7573,10900.0
2014-03-04 11:05:00,66.11,66.27,65.96,66.25,22200.0,55.7573,55.8922,55.6308,55.8754,22200.0
2014-03-04 11:10:00,66.26,66.29,66.16,66.24,13700.0,55.8838,55.9091,55.7995,55.8669,13700.0
2014-03-04 11:15:00,66.24,66.25,66.15,66.18,4800.0,55.8669,55.8754,55.791,55.8163,4800.0
2014-03-04 11:20:00,66.17,66.17,66.13,66.13,2200.0,55.8079,55.8079,55.7742,55.7742,2200.0
2014-03-04 11:25:00,66.1,66.15,66.09,66.09,2600.0,55.7489,55.791,55.7404,55.7404,2600.0
2014-03-04 11:30:00,66.08,66.11,66.04,66.07,4300.0,55.732,55.7573,55.6983,55.7236,4300.0
2014-03-04 11:35:00,66.08,66.09,66.04,66.06,10900.0,55.732,55.7404,55.6983,55.7151,10900.0
2014-03-04 11:40:00,66.07,66.19,66.06,66.16,9400.0,55.7236,55.8248,55.7151,55.7995,9400.0
2014-03-04 11:45:00,66.17,66.21,66.16,66.21,2800.0,55.8079,55.8416,55.7995,55.8416,2800.0
2014-03-04 11:50:00,66.23,66.43,66.23,66.43,10600.0,55.8585,56.0272,55.8585,56.0272,10600.0
2014-03-04 11:55:00,66.41,66.44,66.4,66.43,3400.0,56.0103,56.0356,56.0019,56.0272,3400.0
2014-03-04 12:00:00,66.41,66.48,66.41,66.45,6200.0,56.0103,56.0694,56.0103,56.0441,6200.0
2014-03-04 12:05:00,66.46,66.46,66.45,66.45,2000.0,56.0525,56.0525,56.0441,56.0441,2000.0
2014-03-04 12:10:00,66.46,66.47,66.34,66.36,11800.0,56.0525,56.0609,55.9513,55.9682,11800.0
2014-03-04 12:15:00,66.35,66.36,66.27,66.3,13600.0,55.9597,55.9682,55.8922,55.9176,13600.0
2014-03-04 12:20:00,66.3,66.32,66.24,66.29,25300.0,55.9176,55.9344,55.8669,55.9091,25300.0
2014-03-04 12:25:00,66.28,66.32,66.25,66.27,29700.0,55.9007,55.9344,55.8754,55.8922,29700.0
2014-03-04 12:30:00,66.27,66.27,66.18,66.21,20200.0,55.8922,55.8922,55.8163,55.8416,20200.0
2014-03-04 12:35:00,66.22,66.22,66.16,66.17,1800.0,55.8501,55.8501,55.7995,55.8079,1800.0
2014-03-04 12:40:00,66.16,66.18,66.07,66.11,1700.0,55.7995,55.8163,55.7236,55.7573,1700.0
2014-03-04 12:45:00,66.08,66.08,66.04,66.04,2400.0,55.732,55.732,55.6983,55.6983,2400.0
2014-03-04 12:50:00,66.02,66.03,65.99,65.99,2100.0,55.6814,55.6898,55.6561,55.6561,2100.0
2014-03-04 12:55:00,65.97,66.0,65.92,65.96,6000.0,55.6392,55.6645,55.5971,55.6308,6000.0
2014-03-04 13:00:00,65.96,65.98,65.85,65.87,39100.0,55.6308,55.6477,55.538,55.5549,39100.0
2014-03-04 13:05:00,65.87,66.01,65.86,65.98,34200.0,55.5549,55.673,55.5465,55.6477,34200.0
2014-03-04 13:10:00,65.99,66.36,65.98,66.3,38600.0,55.6561,55.9682,55.6477,55.9176,38600.0
2014-03-04 13:15:00,66.29,66.6,66.29,66.42,22900.0,55.9091,56.1706,55.9091,56.0188,22900.0
2014-03-04 13:20:00,66.44,66.67,66.44,66.6,17500.0,56.0356,56.2296,56.0356,56.1706,17500.0
2014-03-04 13:25:00,66.58,66.85,66.57,66.73,31700.0,56.1537,56.3814,56.1453,56.2802,31700.0
2014-03-04 13:30:00,66.76,66.91,66.63,66.7,33800.0,56.3055,56.432,56.1959,56.2549,33800.0
2014-03-04 13:35:00,66.7,66.97,66.67,66.94,47600.0,56.2549,56.4826,56.2296,56.4573,47600.0
2014-03-04 13:40:00,66.94,67.04,66.83,66.99,46400.0,56.4573,56.5417,56.3646,56.4995,46400.0
2014-03-04 13:45:00,66.98,67.1,66.91,66.95,15300.0,56.4911,56.5923,56.432,56.4658,15300.0
2014-03-04 13:50:00,66.95,67.25,66.93,67.07,47800.0,56.4658,56.7188,56.4489,56.567,47800.0
2014-03-04 13:55:00,67.08,67.18,66.84,66.91,58600.0,56.5754,56.6597,56.373,56.432,58600.0
2014-03-04 14:00:00,66.83,67.03,66.78,66.97,43500.0,56.3646,56.5332,56.3224,56.4826,43500.0
2014-03-04 14:05:00,66.98,67.01,66.67,66.74,12900.0,56.4911,56.5164,56.2296,56.2886,12900.0
2014-03-04 14:10:00,66.72,66.72,66.62,66.66,6600.0,56.2718,56.2718,56.1874,56.2212,6600.0
2014-03-04 14:15:00,66.64,66.64,66.52,66.52,6300.0,56.2043,56.2043,56.1031,56.1031,6300.0
2014-03-04 14:20:00,66.52,66.52,66.37,66.42,25700.0,56.1031,56.1031,55.9766,56.0188,25700.0
2014-03-04 14:25:00,66.4,66.45,66.33,66.38,5200.0,56.0019,56.0441,55.9429,55.985,5200.0
2014-03-04 14:30:00,66.33,66.38,66.3,66.3,4600.0,55.9429,55.985,55.9176,55.9176,4600.0
2014-03-04 14:35:00,66.28,66.28,66.18,66.18,12700.0,55.9007,55.9007,55.8163,55.8163,12700.0
2014-03-04 14:40:00,66.16,66.22,66.1,66.11,12100.0,55.7995,55.8501,55.7489,55.7573,12100.0
2014-03-04 14:45:00,66.1,66.12,66.07,66.07,5100.0,55.7489,55.7657,55.7236,55.7236,5100.0
2014-03-04 14:50:00,66.03,66.26,66.03,66.22,9300.0,55.6898,55.8838,55.6898,55.8501,9300.0
2014-03-04 14:55:00,66.21,66.31,66.19,66.26,7200.0,55.8416,55.926,55.8248,55.8838,7200.0
2014-03-04 15:00:00,66.25,66.25,66.17,66.24,7900.0,55.8754,55.8754,55.8079,55.8669,7900.0
2014-03-04 15:05:00,66.25,66.31,66.23,66.23,12600.0,55.8754,55.926,55.8585,55.8585,12600.0
2014-03-04 15:10:00,66.24,66.24,66.22,66.22,9400.0,55.8669,55.8669,55.8501,55.8501,9400.0
2014-03-04 15:15:00,66.22,66.3,66.19,66.24,11400.0,55.8501,55.9176,55.8248,55.8669,11400.0
2014-03-04 15:20:00,66.24,66.32,66.24,66.29,7600.0,55.8669,55.9344,55.8669,55.9091,7600.0
2014-03-04 15:25:00,66.29,66.29,66.19,66.26,11000.0,55.9091,55.9091,55.8248,55.8838,11000.0
2014-03-04 15:30:00,66.28,66.28,66.2,66.21,11400.0,55.9007,55.9007,55.8332,55.8416,11400.0
2014-03-04 15:35:00,66.21,66.22,66.16,66.16,9100.0,55.8416,55.8501,55.7995,55.7995,9100.0
2014-03-04 15:40:00,66.17,66.17,66.11,66.13,12800.0,55.8079,55.8079,55.7573,55.7742,12800.0
2014-03-04 15:45:00,66.12,66.14,65.99,66.03,21000.0,55.7657,55.7826,55.6561,55.6898,21000.0
2014-03-04 15:50:00,66.04,66.04,65.99,66.01,17800.0,55.6983,55.6983,55.6561,55.673,17800.0
2014-03-04 15:55:00,66.0,66.07,66.0,66.04,48900.0,55.6645,55.7236,55.6645,55.6983,48900.0
2014-03-05 09:30:00,66.1,66.12,65.92,66.05,7300.0,55.7489,55.7657,55.5971,55.7067,7300.0
2014-03-05 09:35:00,66.03,66.03,65.67,65.78,2300.0,55.6898,55.6898,55.3862,55.479,2300.0
2014-03-05 09:40:00,65.77,66.0,65.7,66.0,11600.0,55.4705,55.6645,55.4115,55.6645,11600.0
2014-03-05 09:45:00,66.04,66.04,65.83,65.88,2000.0,55.6983,55.6983,55.5212,55.5633,2000.0
2014-03-05 09:50:00,65.85,65.94,65.77,65.8,3100.0,55.538,55.6139,55.4705,55.4959,3100.0
2014-03-05 09:55:00,65.77,65.9,65.67,65.83,15800.0,55.4705,55.5802,55.3862,55.5212,15800.0
2014-03-05 10:00:00,65.89,65.89,65.73,65.84,2900.0,55.5718,55.5718,55.4368,55.5296,2900.0
2014-03-05 10:05:00,65.83,65.94,65.81,65.94,3700.0,55.5212,55.6139,55.5043,55.6139,3700.0
2014-03-05 10:10:00,65.92,66.05,65.92,66.05,5600.0,55.5971,55.7067,55.5971,55.7067,5600.0
2014-03-05 10:15:00,66.05,66.19,66.04,66.19,6600.0,55.7067,55.8248,55.6983,55.8248,6600.0
2014-03-05 10:20:00,66.2,66.27,66.2,66.22,3200.0,55.8332,55.8922,55.8332,55.8501,3200.0
2014-03-05 10:25:00,66.18,66.32,66.18,66.22,10300.0,55.8163,55.9344,55.8163,55.8501,10300.0
2014-03-05 10:30:00,66.29,66.34,66.29,66.31,3500.0,55.9091,55.9513,55.9091,55.926,3500.0
2014-03-05 10:35:00,66.3,66.35,66.3,66.35,2500.0,55.9176,55.9597,55.9176,55.9597,2500.0
2014-03-05 10:40:00,66.33,66.38,66.31,66.38,6500.0,55.9429,55.985,55.926,55.985,6500.0
2014-03-05 10:45:00,66.35,66.36,66.21,66.21,1700.0,55.9597,55.9682,55.8416,55.8416,1700.0
2014-03-05 10:50:00,66.15,66.15,66.08,66.08,2900.0,55.791,55.791,55.732,55.732,2900.0
2014-03-05 10:55:00,66.08,66.11,66.04,66.11,1200.0,55.732,55.7573,55.6983,55.7573,1200.0
2014-03-05 11:00:00,66.12,66.14,66.09,66.1,1800.0,55.7657,55.7826,55.7404,55.7489,1800.0
2014-03-05 11:05:00,66.1,66.14,66.08,66.09,5900.0,55.7489,55.7826,55.732,55.7404,5900.0
2014-03-05 11:10:00,66.1,66.15,66.1,66.1,1000.0,55.7489,55.791,55.7489,55.7489,1000.0
2014-03-05 11:15:00,66.11,66.13,66.05,66.09,1100.0,55.7573,55.7742,55.7067,55.7404,1100.0
2014-03-05 11:20:00,66.07,66.08,66.05,66.08,1000.0,55.7236,55.732,55.7067,55.732,1000.0
2014-03-05 11:25:00,66.07,66.1,65.97,66.01,3900.0,55.7236,55.7489,55.6392,55.673,3900.0
2014-03-05 11:30:00,66.0,66.01,65.95,65.95,1100.0,55.6645,55.673,55.6224,55.6224,1100.0
2014-03-05 11:35:00,65.99,66.09,65.95,66.07,6200.0,55.6561,55.7404,55.6224,55.7236,6200.0
2014-03-05 11:40:00,66.06,66.07,65.96,66.04,13300.0,55.7151,55.7236,55.6308,55.6983,13300.0
2014-03-05 11:45:00,66.07,66.09,66.06,66.08,1000.0,55.7236,55.7404,55.7151,55.732,1000.0
2014-03-05 11:50:00,66.07,66.13,66.07,66.13,4800.0,55.7236,55.7742,55.7236,55.7742,4800.0
2014-03-05 11:55:00,66.13,66.23,66.1,66.23,3800.0,55.7742,55.8585,55.7489,55.8585,3800.0
2014-03-05 12:00:00,66.24,66.24,66.2,66.24,3000.0,55.8669,55.8669,55.8332,55.8669,3000.0
2014-03-05 12:05:00,66.25,66.25,66.15,66.16,4000.0,55.8754,55.8754,55.791,55.7995,4000.0
2014-03-05 12:10:00,66.14,66.14,66.02,66.04,1600.0,55.7826,55.7826,55.6814,55.6983,1600.0
2014-03-05 12:15:00,66.02,66.07,66.02,66.06,1100.0,55.6814,55.7236,55.6814,55.7151,1100.0
2014-03-05 12:20:00,66.05,66.06,66.02,66.04,1300.0,55.7067,55.7151,55.6814,55.6983,1300.0
2014-03-05 12:25:00,66.06,66.06,66.02,66.05,500.0,55.7151,55.7151,55.6814,55.7067,500.0
2014-03-05 12:30:00,66.04,66.04,66.02,66.04,600.0,55.6983,55.6983,55.6814,55.6983,600.0
2014-03-05 12:35:00,66.05,66.06,66.02,66.02,700.0,55.7067,55.7151,55.6814,55.6814,700.0
2014-03-05 12:40:00,66.06,66.06,66.04,66.05,800.0,55.7151,55.7151,55.6983,55.7067,800.0
2014-03-05 12:45:00,66.05,66.05,65.99,65.99,1400.0,55.7067,55.7067,55.6561,55.6561,1400.0
2014-03-05 12:50:00,66.02,66.02,65.93,65.95,1600.0,55.6814,55.6814,55.6055,55.6224,1600.0
2014-03-05 12:55:00,66.0,66.03,65.99,65.99,1200.0,55.6645,55.6898,55.6561,55.6561,1200.0
2014-03-05 13:00:00,65.97,66.0,65.97,65.98,700.0,55.6392,55.6645,55.6392,55.6477,700.0
2014-03-05 13:05:00,66.02,66.02,65.98,65.98,2100.0,55.6814,55.6814,55.6477,55.6477,2100.0
2014-03-05 13:10:00,65.99,66.02,65.99,66.02,2200.0,55.6561,55.6814,55.6561,55.6814,2200.0
2014-03-05 13:15:00,66.03,66.09,66.03,66.04,1100.0,55.6898,55.7404,55.6898,55.6983,1100.0
2014-03-05 13:20:00,66.04,66.05,66.02,66.02,1800.0,55.6983,55.7067,55.6814,55.6814,1800.0
2014-03-05 13:25:00,66.05,66.07,66.04,66.05,1200.0,55.7067,55.7236,55.6983,55.7067,1200.0
2014-03-05 13:30:00,66.06,66.08,66.05,66.08,2900.0,55.7151,55.732,55.7067,55.732,2900.0
2014-03-05 13:35:00,66.09,66.09,66.06,66.06,1300.0,55.7404,55.7404,55.7151,55.7151,1300.0
2014-03-05 13:40:00,66.07,66.08,66.03,66.04,1400.0,55.7236,55.732,55.6898,55.6983,1400.0
2014-03-05 13:45:00,66.03,66.04,66.01,66.02,1500.0,55.6898,55.6983,55.673,55.6814,1500.0
2014-03-05 13:50:00,66.03,66.08,66.02,66.07,2200.0,55.6898,55.732,55.6814,55.7236,2200.0
2014-03-05 13:55:00,66.06,66.06,66.02,66.02,1300.0,55.7151,55.7151,55.6814,55.6814,1300.0
2014-03-05 14:00:00,66.03,66.08,66.03,66.06,3000.0,55.6898,55.732,55.6898,55.7151,3000.0
2014-03-05 14:05:00,66.03,66.08,66.03,66.05,1400.0,55.6898,55.732,55.6898,55.7067,1400.0
2014-03-05 14:10:00,66.05,66.12,66.05,66.11,2400.0,55.7067,55.7657,55.7067,55.7573,2400.0
2014-03-05 14:15:00,66.09,66.13,66.09,66.09,800.0,55.7404,55.7742,55.7404,55.7404,800.0
2014-03-05 14:20:00,66.13,66.13,66.04,66.08,2200.0,55.7742,55.7742,55.6983,55.732,2200.0
2014-03-05 14:25:00,66.05,66.08,66.01,66.03,2500.0,55.7067,55.732,55.673,55.6898,2500.0
2014-03-05 14:30:00,66.02,66.02,66.01,66.01,800.0,55.6814,55.6814,55.673,55.673,800.0
2014-03-05 14:35:00,66.01,66.08,66.01,66.03,3400.0,55.673,55.732,55.673,55.6898,3400.0
2014-03-05 14:40:00,66.04,66.06,66.03,66.03,3700.0,55.6983,55.7151,55.6898,55.6898,3700.0
2014-03-05 14:45:00,66.0,66.05,66.0,66.05,2900.0,55.6645,55.7067,55.6645,55.7067,2900.0
2014-03-05 14:50:00,66.06,66.08,66.05,66.07,3200.0,55.7151,55.732,55.7067,55.7236,3200.0
2014-03-05 14:55:00,66.08,66.08,66.03,66.03,2900.0,55.732,55.732,55.6898,55.6898,2900.0
2014-03-05 15:00:00,66.01,66.01,65.96,65.96,2800.0,55.673,55.673,55.6308,55.6308,2800.0
2014-03-05 15:05:00,65.97,66.0,65.92,65.93,3400.0,55.6392,55.6645,55.5971,55.6055,3400.0
2014-03-05 15:10:00,65.91,65.93,65.89,65.9,5400.0,55.5886,55.6055,55.5718,55.5802,5400.0
2014-03-05 15:15:00,65.9,65.91,65.89,65.89,2000.0,55.5802,55.5886,55.5718,55.5718,2000.0
2014-03-05 15:20:00,65.9,65.97,65.9,65.92,9500.0,55.5802,55.6392,55.5802,55.5971,9500.0
2014-03-05 15:25:00,65.92,66.04,65.92,66.04,9400.0,55.5971,55.6983,55.5971,55.6983,9400.0
2014-03-05 15:30:00,66.04,66.08,66.03,66.08,3900.0,55.6983,55.732,55.6898,55.732,3900.0
2014-03-05 15:35:00,66.08,66.17,66.01,66.09,14900.0,55.732,55.8079,55.673,55.7404,14900.0
2014-03-05 15:40:00,66.09,66.09,66.05,66.08,6100.0,55.7404,55.7404,55.7067,55.732,6100.0
2014-03-05 15:45:00,66.08,66.09,65.99,66.09,9600.0,55.732,55.7404,55.6561,55.7404,9600.0
2014-03-05 15:50:00,66.06,66.07,66.02,66.05,8800.0,55.7151,55.7236,55.6814,55.7067,8800.0
2014-03-05 15:55:00,66.04,66.08,66.03,66.04,16800.0,55.6983,55.732,55.6898,55.6983,16800.0
2014-03-06 09:30:00,66.18,66.45,66.17,66.18,2000.0,55.8163,56.0441,55.8079,55.8163,2000.0
2014-03-06 09:35:00,66.29,66.29,66.17,66.27,900.0,55.9091,55.9091,55.8079,55.8922,900.0
2014-03-06 09:40:00,66.34,66.78,66.34,66.78,3700.0,55.9513,56.3224,55.9513,56.3224,3700.0
2014-03-06 09:45:00,66.82,66.9,66.77,66.89,7400.0,56.3561,56.4236,56.314,56.4152,7400.0
2014-03-06 09:50:00,66.89,66.89,66.81,66.85,1500.0,56.4152,56.4152,56.3477,56.3814,1500.0
2014-03-06 09:55:00,66.84,66.85,66.79,66.8,1600.0,56.373,56.3814,56.3308,56.3393,1600.0
2014-03-06 10:00:00,66.75,66.75,66.67,66.74,1200.0,56.2971,56.2971,56.2296,56.2886,1200.0
2014-03-06 10:05:00,66.73,66.73,66.7,66.7,300.0,56.2802,56.2802,56.2549,56.2549,300.0
2014-03-06 10:10:00,66.71,66.71,66.68,66.68,1000.0,56.2633,56.2633,56.238,56.238,1000.0
2014-03-06 10:15:00,66.62,66.62,66.6,66.62,800.0,56.1874,56.1874,56.1706,56.1874,800.0
2014-03-06 10:20:00,66.61,66.72,66.61,66.72,2600.0,56.179,56.2718,56.179,56.2718,2600.0
2014-03-06 10:25:00,66.75,66.78,66.7,66.77,4700.0,56.2971,56.3224,56.2549,56.314,4700.0
2014-03-06 10:30:00,66.78,66.78,66.76,66.77,800.0,56.3224,56.3224,56.3055,56.314,800.0
2014-03-06 10:35:00,66.74,66.74,66.71,66.73,1300.0,56.2886,56.2886,56.2633,56.2802,1300.0
2014-03-06 10:40:00,66.75,66.8,66.75,66.8,2900.0,56.2971,56.3393,56.2971,56.3393,2900.0
2014-03-06 10:45:00,66.83,66.86,66.81,66.81,1800.0,56.3646,56.3899,56.3477,56.3477,1800.0
2014-03-06 10:50:00,66.84,66.88,66.84,66.88,2300.0,56.373,56.4067,56.373,56.4067,2300.0
2014-03-06 10:55:00,66.87,66.87,66.84,66.84,1200.0,56.3983,56.3983,56.373,56.373,1200.0
2014-03-06 11:00:00,66.86,66.9,66.86,66.89,1500.0,56.3899,56.4236,56.3899,56.4152,1500.0
2014-03-06 11:05:00,66.9,66.93,66.9,66.93,900.0,56.4236,56.4489,56.4236,56.4489,900.0
2014-03-06 11:10:00,66.9,66.91,66.9,66.91,800.0,56.4236,56.432,56.4236,56.432,800.0
2014-03-06 11:15:00,66.88,66.88,66.84,66.87,1400.0,56.4067,56.4067,56.373,56.3983,1400.0
2014-03-06 11:20:00,66.89,66.89,66.88,66.88,700.0,56.4152,56.4152,56.4067,56.4067,700.0
2014-03-06 11:25:00,66.82,66.82,66.78,66.79,1500.0,56.3561,56.3561,56.3224,56.3308,1500.0
2014-03-06 11:30:00,66.79,66.8,66.76,66.79,1900.0,56.3308,56.3393,56.3055,56.3308,1900.0
2014-03-06 11:35:00,66.78,66.8,66.71,66.71,6000.0,56.3224,56.3393,56.2633,56.2633,6000.0
2014-03-06 11:40:00,66.72,66.72,66.71,66.72,1000.0,56.2718,56.2718,56.2633,56.2718,1000.0
2014-03-06 11:45:00,66.72,66.84,66.72,66.84,1500.0,56.2718,56.373,56.2718,56.373,1500.0
2014-03-06 11:50:00,66.88,66.88,66.87,66.87,300.0,56.4067,56.4067,56.3983,56.3983,300.0
2014-03-06 11:55:00,66.9,66.91,66.83,66.88,7100.0,56.4236,56.432,56.3646,56.4067,7100.0
2014-03-06 12:00:00,66.85,66.89,66.85,66.89,200.0,56.3814,56.4152,56.3814,56.4152,200.0
2014-03-06 12:05:00,66.89,66.9,66.88,66.88,400.0,56.4152,56.4236,56.4067,56.4067,400.0
2014-03-06 12:10:00,66.92,66.92,66.9,66.92,1700.0,56.4405,56.4405,56.4236,56.4405,1700.0
2014-03-06 12:15:00,66.91,66.92,66.91,66.92,900.0,56.432,56.4405,56.432,56.4405,900.0
2014-03-06 12:20:00,66.92,66.94,66.88,66.92,1300.0,56.4405,56.4573,56.4067,56.4405,1300.0
2014-03-06 12:25:00,66.92,66.92,66.84,66.84,900.0,56.4405,56.4405,56.373,56.373,900.0
2014-03-06 12:30:00,66.85,66.86,66.85,66.86,400.0,56.3814,56.3899,56.3814,56.3899,400.0
2014-03-06 12:35:00,66.86,66.86,66.84,66.84,1000.0,56.3899,56.3899,56.373,56.373,1000.0
2014-03-06 12:40:00,66.84,66.84,66.84,66.84,0.0,56.373,56.373,56.373,56.373,0.0
2014-03-06 12:45:00,66.84,66.84,66.83,66.83,1300.0,56.373,56.373,56.3646,56.3646,1300.0
2014-03-06 12:50:00,66.84,66.86,66.84,66.85,2200.0,56.373,56.3899,56.373,56.3814,2200.0
2014-03-06 12:55:00,66.87,66.87,66.86,66.86,500.0,56.3983,56.3983,56.3899,56.3899,500.0
2014-03-06 13:00:00,66.89,66.93,66.89,66.93,1700.0,56.4152,56.4489,56.4152,56.4489,1700.0
2014-03-06 13:05:00,66.94,66.96,66.94,66.96,1400.0,56.4573,56.4742,56.4573,56.4742,1400.0
2014-03-06 13:10:00,66.95,66.95,66.94,66.94,900.0,56.4658,56.4658,56.4573,56.4573,900.0
2014-03-06 13:15:00,66.85,66.85,66.77,66.8,4200.0,56.3814,56.3814,56.314,56.3393,4200.0
2014-03-06 13:20:00,66.79,66.8,66.75,66.75,1700.0,56.3308,56.3393,56.2971,56.2971,1700.0
2014-03-06 13:25:00,66.75,66.75,66.75,66.75,900.0,56.2971,56.2971,56.2971,56.2971,900.0
2014-03-06 13:30:00,66.71,66.71,66.67,66.67,600.0,56.2633,56.2633,56.2296,56.2296,600.0
2014-03-06 13:35:00,66.7,66.71,66.7,66.7,1300.0,56.2549,56.2633,56.2549,56.2549,1300.0
2014-03-06 13:40:00,66.67,66.72,66.65,66.71,4800.0,56.2296,56.2718,56.2127,56.2633,4800.0
2014-03-06 13:45:00,66.67,66.68,66.64,66.68,3000.0,56.2296,56.238,56.2043,56.238,3000.0
2014-03-06 13:50:00,66.67,66.75,66.67,66.75,2400.0,56.2296,56.2971,56.2296,56.2971,2400.0
2014-03-06 13:55:00,66.74,66.76,66.74,66.76,1500.0,56.2886,56.3055,56.2886,56.3055,1500.0
2014-03-06 14:00:00,66.75,66.78,66.74,66.76,3600.0,56.2971,56.3224,56.2886,56.3055,3600.0
2014-03-06 14:05:00,66.76,66.77,66.75,66.75,3100.0,56.3055,56.314,56.2971,56.2971,3100.0
2014-03-06 14:10:00,66.73,66.73,66.69,66.72,2800.0,56.2802,56.2802,56.2465,56.2718,2800.0
2014-03-06 14:15:00,66.71,66.71,66.64,66.65,1800.0,56.2633,56.2633,56.2043,56.2127,1800.0
2014-03-06 14:20:00,66.65,66.69,66.65,66.69,1600.0,56.2127,56.2465,56.2127,56.2465,1600.0
2014-03-06 14:25:00,66.7,66.7,66.64,66.66,2800.0,56.2549,56.2549,56.2043,56.2212,2800.0
2014-03-06 14:30:00,66.66,66.67,66.64,66.64,1700.0,56.2212,56.2296,56.2043,56.2043,1700.0
2014-03-06 14:35:00,66.63,66.64,66.63,66.64,800.0,56.1959,56.2043,56.1959,56.2043,800.0
2014-03-06 14:40:00,66.67,66.69,66.67,66.68,2400.0,56.2296,56.2465,56.2296,56.238,2400.0
2014-03-06 14:45:00,66.68,66.68,66.67,66.67,200.0,56.238,56.238,56.2296,56.2296,200.0
2014-03-06 14:50:00,66.67,66.68,66.62,66.65,2100.0,56.2296,56.238,56.1874,56.2127,2100.0
2014-03-06 14:55:00,66.65,66.66,66.62,66.62,2200.0,56.2127,56.2212,56.1874,56.1874,2200.0
2014-03-06 15:00:00,66.63,66.64,66.61,66.61,1800.0,56.1959,56.2043,56.179,56.179,1800.0
2014-03-06 15:05:00,66.61,66.61,66.53,66.53,5800.0,56.179,56.179,56.1115,56.1115,5800.0
2014-03-06 15:10:00,66.52,66.55,66.52,66.55,5600.0,56.1031,56.1284,56.1031,56.1284,5600.0
2014-03-06 15:15:00,66.56,66.6,66.56,66.59,3700.0,56.1368,56.1706,56.1368,56.1621,3700.0
2014-03-06 15:20:00,66.59,66.61,66.58,66.61,1700.0,56.1621,56.179,56.1537,56.179,1700.0
2014-03-06 15:25:00,66.6,66.63,66.59,66.63,3500.0,56.1706,56.1959,56.1621,56.1959,3500.0
2014-03-06 15:30:00,66.65,66.67,66.61,66.61,5100.0,56.2127,56.2296,56.179,56.179,5100.0
2014-03-06 15:35:00,66.62,66.63,66.6,66.6,2000.0,56.1874,56.1959,56.1706,56.1706,2000.0
2014-03-06 15:40:00,66.61,66.67,66.61,66.67,11800.0,56.179,56.2296,56.179,56.2296,11800.0
2014-03-06 15:45:00,66.67,66.67,66.61,66.62,8500.0,56.2296,56.2296,56.179,56.1874,8500.0
2014-03-06 15:50:00,66.63,66.63,66.55,66.57,7000.0,56.1959,56.1959,56.1284,56.1453,7000.0
2014-03-06 15:55:00,66.56,66.6,66.53,66.57,13400.0,56.1368,56.1706,56.1115,56.1453,13400.0
2014-03-07 09:30:00,66.78,66.95,66.6,66.71,5300.0,56.3224,56.4658,56.1706,56.2633,5300.0
2014-03-07 09:35:00,66.82,66.83,66.66,66.66,3300.0,56.3561,56.3646,56.2212,56.2212,3300.0
2014-03-07 09:40:00,66.83,66.99,66.83,66.84,1800.0,56.3646,56.4995,56.3646,56.373,1800.0
2014-03-07 09:45:00,66.84,66.91,66.71,66.76,1800.0,56.373,56.432,56.2633,56.3055,1800.0
2014-03-07 09:50:00,66.71,66.93,66.64,66.82,2200.0,56.2633,56.4489,56.2043,56.3561,2200.0
2014-03-07 09:55:00,66.92,66.92,66.79,66.81,2100.0,56.4405,56.4405,56.3308,56.3477,2100.0
2014-03-07 10:00:00,66.8,66.93,66.71,66.89,5000.0,56.3393,56.4489,56.2633,56.4152,5000.0
2014-03-07 10:05:00,66.81,66.89,66.81,66.89,1400.0,56.3477,56.4152,56.3477,56.4152,1400.0
2014-03-07 10:10:00,66.91,66.96,66.91,66.96,2300.0,56.432,56.4742,56.432,56.4742,2300.0
2014-03-07 10:15:00,66.94,66.94,66.82,66.87,2700.0,56.4573,56.4573,56.3561,56.3983,2700.0
2014-03-07 10:20:00,66.82,66.84,66.77,66.8,7000.0,56.3561,56.373,56.314,56.3393,7000.0
2014-03-07 10:25:00,66.82,66.83,66.77,66.81,1800.0,56.3561,56.3646,56.314,56.3477,1800.0
2014-03-07 10:30:00,66.83,66.87,66.75,66.85,2100.0,56.3646,56.3983,56.2971,56.3814,2100.0
2014-03-07 10:35:00,66.85,66.86,66.82,66.82,1800.0,56.3814,56.3899,56.3561,56.3561,1800.0
2014-03-07 10:40:00,66.8,66.88,66.74,66.82,7400.0,56.3393,56.4067,56.2886,56.3561,7400.0
2014-03-07 10:45:00,66.8,66.8,66.7,66.75,12900.0,56.3393,56.3393,56.2549,56.2971,12900.0
2014-03-07 10:50:00,66.75,66.79,66.73,66.77,3100.0,56.2971,56.3308,56.2802,56.314,3100.0
2014-03-07 10:55:00,66.78,66.79,66.57,66.57,6200.0,56.3224,56.3308,56.1453,56.1453,6200.0
2014-03-07 11:00:00,66.56,66.57,66.43,66.43,6500.0,56.1368,56.1453,56.0272,56.0272,6500.0
2014-03-07 11:05:00,66.41,66.49,66.41,66.48,5200.0,56.0103,56.0778,56.0103,56.0694,5200.0
2014-03-07 11:10:00,66.44,66.44,66.37,66.39,4100.0,56.0356,56.0356,55.9766,55.9935,4100.0
2014-03-07 11:15:00,66.4,66.4,66.35,66.4,8700.0,56.0019,56.0019,55.9597,56.0019,8700.0
2014-03-07 11:20:00,66.39,66.42,66.38,66.41,6700.0,55.9935,56.0188,55.985,56.0103,6700.0
2014-03-07 11:25:00,66.39,66.4,66.29,66.31,2500.0,55.9935,56.0019,55.9091,55.926,2500.0
2014-03-07 11:30:00,66.26,66.4,66.26,66.4,3500.0,55.8838,56.0019,55.8838,56.0019,3500.0
2014-03-07 11:35:00,66.46,66.46,66.38,66.38,1700.0,56.0525,56.0525,55.985,55.985,1700.0
2014-03-07 11:40:00,66.38,66.54,66.38,66.51,5600.0,55.985,56.12,55.985,56.0947,5600.0
2014-03-07 11:45:00,66.54,66.67,66.54,66.64,4900.0,56.12,56.2296,56.12,56.2043,4900.0
2014-03-07 11:50:00,66.61,66.64,66.61,66.62,1300.0,56.179,56.2043,56.179,56.1874,1300.0
2014-03-07 11:55:00,66.61,66.65,66.61,66.63,2400.0,56.179,56.2127,56.179,56.1959,2400.0
2014-03-07 12:00:00,66.62,66.66,66.62,66.62,800.0,56.1874,56.2212,56.1874,56.1874,800.0
2014-03-07 12:05:00,66.54,66.55,66.51,66.54,1700.0,56.12,56.1284,56.0947,56.12,1700.0
2014-03-07 12:10:00,66.59,66.59,66.48,66.48,7000.0,56.1621,56.1621,56.0694,56.0694,7000.0
2014-03-07 12:15:00,66.54,66.57,66.51,66.51,1000.0,56.12,56.1453,56.0947,56.0947,1000.0
2014-03-07 12:20:00,66.54,66.65,66.54,66.65,1200.0,56.12,56.2127,56.12,56.2127,1200.0
2014-03-07 12:25:00,66.68,66.68,66.64,66.64,1500.0,56.238,56.238,56.2043,56.2043,1500.0
2014-03-07 12:30:00,66.62,66.62,66.6,66.6,600.0,56.1874,56.1874,56.1706,56.1706,600.0
2014-03-07 12:35:00,66.55,66.6,66.55,66.6,200.0,56.1284,56.1706,56.1284,56.1706,200.0
2014-03-07 12:40:00,66.62,66.65,66.61,66.62,1800.0,56.1874,56.2127,56.179,56.1874,1800.0
2014-03-07 12:45:00,66.59,66.62,66.59,66.59,300.0,56.1621,56.1874,56.1621,56.1621,300.0
2014-03-07 12:50:00,66.59,66.63,66.55,66.55,1300.0,56.1621,56.1959,56.1284,56.1284,1300.0
2014-03-07 12:55:00,66.55,66.55,66.52,66.52,700.0,56.1284,56.1284,56.1031,56.1031,700.0
2014-03-07 13:00:00,66.53,66.53,66.47,66.49,1200.0,56.1115,56.1115,56.0609,56.0778,1200.0
2014-03-07 13:05:00,66.49,66.54,66.49,66.54,1300.0,56.0778,56.12,56.0778,56.12,1300.0
2014-03-07 13:10:00,66.58,66.62,66.58,66.6,4300.0,56.1537,56.1874,56.1537,56.1706,4300.0
2014-03-07 13:15:00,66.57,66.58,66.51,66.51,1100.0,56.1453,56.1537,56.0947,56.0947,1100.0
2014-03-07 13:20:00,66.52,66.59,66.52,66.57,1400.0,56.1031,56.1621,56.1031,56.1453,1400.0
2014-03-07 13:25:00,66.57,66.59,66.57,66.57,900.0,56.1453,56.1621,56.1453,56.1453,900.0
2014-03-07 13:30:00,66.57,66.6,66.57,66.6,2200.0,56.1453,56.1706,56.1453,56.1706,2200.0
2014-03-07 13:35:00,66.6,66.6,66.5,66.5,2100.0,56.1706,56.1706,56.0862,56.0862,2100.0
2014-03-07 13:40:00,66.52,66.56,66.52,66.56,1500.0,56.1031,56.1368,56.1031,56.1368,1500.0
2014-03-07 13:45:00,66.55,66.55,66.53,66.53,1200.0,56.1284,56.1284,56.1115,56.1115,1200.0
2014-03-07 13:50:00,66.52,66.58,66.51,66.58,2100.0,56.1031,56.1537,56.0947,56.1537,2100.0
2014-03-07 13:55:00,66.58,66.6,66.55,66.55,2600.0,56.1537,56.1706,56.1284,56.1284,2600.0
2014-03-07 14:00:00,66.55,66.58,66.55,66.58,1800.0,56.1284,56.1537,56.1284,56.1537,1800.0
2014-03-07 14:05:00,66.56,66.56,66.52,66.52,4400.0,56.1368,56.1368,56.1031,56.1031,4400.0
2014-03-07 14:10:00,66.49,66.55,66.49,66.5,2200.0,56.0778,56.1284,56.0778,56.0862,2200.0
2014-03-07 14:15:00,66.47,66.47,66.41,66.42,3900.0,56.0609,56.0609,56.0103,56.0188,3900.0
2014-03-07 14:20:00,66.41,66.43,66.4,66.41,3100.0,56.0103,56.0272,56.0019,56.0103,3100.0
2014-03-07 14:25:00,66.44,66.48,66.43,66.43,2300.0,56.0356,56.0694,56.0272,56.0272,2300.0
2014-03-07 14:30:00,66.41,66.48,66.39,66.41,13500.0,56.0103,56.0694,55.9935,56.0103,13500.0
2014-03-07 14:35:00,66.39,66.39,66.29,66.3,10400.0,55.9935,55.9935,55.9091,55.9176,10400.0
2014-03-07 14:40:00,66.31,66.32,66.19,66.26,7500.0,55.926,55.9344,55.8248,55.8838,7500.0
2014-03-07 14:45:00,66.27,66.3,66.25,66.28,5300.0,55.8922,55.9176,55.8754,55.9007,5300.0
2014-03-07 14:50:00,66.29,66.33,66.26,66.31,4900.0,55.9091,55.9429,55.8838,55.926,4900.0
2014-03-07 14:55:00,66.31,66.35,66.29,66.33,4600.0,55.926,55.9597,55.9091,55.9429,4600.0
2014-03-07 15:00:00,66.3,66.42,66.28,66.37,3700.0,55.9176,56.0188,55.9007,55.9766,3700.0
2014-03-07 15:05:00,66.39,66.41,66.36,66.38,6600.0,55.9935,56.0103,55.9682,55.985,6600.0
2014-03-07 15:10:00,66.39,66.5,66.38,66.5,2700.0,55.9935,56.0862,55.985,56.0862,2700.0
2014-03-07 15:15:00,66.51,66.52,66.48,66.52,5900.0,56.0947,56.1031,56.0694,56.1031,5900.0
2014-03-07 15:20:00,66.53,66.53,66.47,66.53,5400.0,56.1115,56.1115,56.0609,56.1115,5400.0
2014-03-07 15:25:00,66.52,66.57,66.5,66.51,4600.0,56.1031,56.1453,56.0862,56.0947,4600.0
2014-03-07 15:30:00,66.52,66.52,66.43,66.43,4800.0,56.1031,56.1031,56.0272,56.0272,4800.0
2014-03-07 15:35:00,66.44,66.44,66.35,66.35,5300.0,56.0356,56.0356,55.9597,55.9597,5300.0
2014-03-07 15:40:00,66.36,66.48,66.36,66.48,6300.0,55.9682,56.0694,55.9682,56.0694,6300.0
2014-03-07 15:45:00,66.48,66.52,66.4,66.43,8600.0,56.0694,56.1031,56.0019,56.0272,8600.0
2014-03-07 15:50:00,66.46,66.52,66.44,66.5,18000.0,56.0525,56.1031,56.0356,56.0862,18000.0
2014-03-07 15:55:00,66.5,66.57,66.45,66.54,43000.0,56.0862,56.1453,56.0441,56.12,43000.0
2014-03-10 09:30:00,66.3,66.69,66.22,66.22,7400.0,55.9176,56.2465,55.8501,55.8501,7400.0
2014-03-10 09:35:00,66.24,66.55,66.22,66.55,7000.0,55.8669,56.1284,55.8501,56.1284,7000.0
2014-03-10 09:40:00,66.51,66.7,66.47,66.62,4900.0,56.0947,56.2549,56.0609,56.1874,4900.0
2014-03-10 09:45:00,66.61,66.61,66.37,66.37,4600.0,56.179,56.179,55.9766,55.9766,4600.0
2014-03-10 09:50:00,66.35,66.36,66.23,66.27,3900.0,55.9597,55.9682,55.8585,55.8922,3900.0
2014-03-10 09:55:00,66.32,66.32,66.17,66.23,4000.0,55.9344,55.9344,55.8079,55.8585,4000.0
2014-03-10 10:00:00,66.19,66.19,66.07,66.07,900.0,55.8248,55.8248,55.7236,55.7236,900.0
2014-03-10 10:05:00,66.07,66.23,66.06,66.15,7900.0,55.7236,55.8585,55.7151,55.791,7900.0
2014-03-10 10:10:00,66.1,66.1,65.89,65.98,9500.0,55.7489,55.7489,55.5718,55.6477,9500.0
2014-03-10 10:15:00,65.99,66.02,65.92,65.92,3200.0,55.6561,55.6814,55.5971,55.5971,3200.0
2014-03-10 10:20:00,65.9,66.0,65.9,65.97,1300.0,55.5802,55.6645,55.5802,55.6392,1300.0
2014-03-10 10:25:00,65.95,66.0,65.84,65.98,11100.0,55.6224,55.6645,55.5296,55.6477,11100.0
2014-03-10 10:30:00,65.92,66.0,65.92,65.92,2200.0,55.5971,55.6645,55.5971,55.5971,2200.0
2014-03-10 10:35:00,65.94,65.97,65.9,65.96,11100.0,55.6139,55.6392,55.5802,55.6308,11100.0
2014-03-10 10:40:00,65.9,65.95,65.81,65.87,3500.0,55.5802,55.6224,55.5043,55.5549,3500.0
2014-03-10 10:45:00,65.87,66.03,65.87,65.98,3500.0,55.5549,55.6898,55.5549,55.6477,3500.0
2014-03-10 10:50:00,65.95,66.0,65.89,66.0,10100.0,55.6224,55.6645,55.5718,55.6645,10100.0
2014-03-10 10:55:00,66.0,66.03,65.93,65.93,9200.0,55.6645,55.6898,55.6055,55.6055,9200.0
2014-03-10 11:00:00,65.93,65.96,65.9,65.93,2100.0,55.6055,55.6308,55.5802,55.6055,2100.0
2014-03-10 11:05:00,65.96,65.98,65.85,65.87,8200.0,55.6308,55.6477,55.538,55.5549,8200.0
2014-03-10 11:10:00,65.85,65.85,65.75,65.76,4800.0,55.538,55.538,55.4537,55.4621,4800.0
2014-03-10 11:15:00,65.74,65.76,65.66,65.67,6300.0,55.4452,55.4621,55.3778,55.3862,6300.0
2014-03-10 11:20:00,65.67,65.81,65.66,65.78,2600.0,55.3862,55.5043,55.3778,55.479,2600.0
2014-03-10 11:25:00,65.8,65.86,65.79,65.79,2500.0,55.4959,55.5465,55.4874,55.4874,2500.0
2014-03-10 11:30:00,65.81,65.86,65.79,65.82,10100.0,55.5043,55.5465,55.4874,55.5127,10100.0
2014-03-10 11:35:00,65.86,65.9,65.78,65.81,7200.0,55.5465,55.5802,55.479,55.5043,7200.0
2014-03-10 11:40:00,65.78,65.78,65.69,65.69,1400.0,55.479,55.479,55.4031,55.4031,1400.0
2014-03-10 11:45:00,65.69,65.73,65.69,65.73,900.0,55.4031,55.4368,55.4031,55.4368,900.0
2014-03-10 11:50:00,65.75,65.75,65.66,65.69,2700.0,55.4537,55.4537,55.3778,55.4031,2700.0
2014-03-10 11:55:00,65.7,65.7,65.63,65.63,2700.0,55.4115,55.4115,55.3525,55.3525,2700.0
2014-03-10 12:00:00,65.65,65.7,65.65,65.7,2500.0,55.3693,55.4115,55.3693,55.4115,2500.0
2014-03-10 12:05:00,65.68,65.69,65.66,65.69,1700.0,55.3946,55.4031,55.3778,55.4031,1700.0
2014-03-10 12:10:00,65.7,65.75,65.7,65.74,3100.0,55.4115,55.4537,55.4115,55.4452,3100.0
2014-03-10 12:15:00,65.77,65.78,65.77,65.78,700.0,55.4705,55.479,55.4705,55.479,700.0
2014-03-10 12:20:00,65.77,65.83,65.75,65.78,3000.0,55.4705,55.5212,55.4537,55.479,3000.0
2014-03-10 12:25:00,65.76,65.76,65.64,65.64,2900.0,55.4621,55.4621,55.3609,55.3609,2900.0
2014-03-10 12:30:00,65.65,65.68,65.61,65.61,5900.0,55.3693,55.3946,55.3356,55.3356,5900.0
2014-03-10 12:35:00,65.61,65.66,65.55,65.64,11200.0,55.3356,55.3778,55.285,55.3609,11200.0
2014-03-10 12:40:00,65.64,65.82,65.61,65.81,8500.0,55.3609,55.5127,55.3356,55.5043,8500.0
2014-03-10 12:45:00,65.82,66.05,65.82,66.02,9300.0,55.5127,55.7067,55.5127,55.6814,9300.0
2014-03-10 12:50:00,66.02,66.09,66.02,66.09,1300.0,55.6814,55.7404,55.6814,55.7404,1300.0
2014-03-10 12:55:00,66.08,66.09,66.01,66.09,1600.0,55.732,55.7404,55.673,55.7404,1600.0
2014-03-10 13:00:00,66.15,66.15,66.09,66.14,1100.0,55.791,55.791,55.7404,55.7826,1100.0
2014-03-10 13:05:00,66.14,66.15,66.03,66.03,2100.0,55.7826,55.791,55.6898,55.6898,2100.0
2014-03-10 13:10:00,66.04,66.12,66.04,66.08,9000.0,55.6983,55.7657,55.6983,55.732,9000.0
2014-03-10 13:15:00,66.05,66.05,65.89,65.89,5000.0,55.7067,55.7067,55.5718,55.5718,5000.0
2014-03-10 13:20:00,65.91,65.93,65.88,65.9,1300.0,55.5886,55.6055,55.5633,55.5802,1300.0
2014-03-10 13:25:00,65.95,66.0,65.95,65.99,2000.0,55.6224,55.6645,55.6224,55.6561,2000.0
2014-03-10 13:30:00,66.0,66.01,65.9,65.9,2700.0,55.6645,55.673,55.5802,55.5802,2700.0
2014-03-10 13:35:00,65.9,65.93,65.9,65.93,1700.0,55.5802,55.6055,55.5802,55.6055,1700.0
2014-03-10 13:40:00,65.94,65.94,65.9,65.9,1700.0,55.6139,55.6139,55.5802,55.5802,1700.0
2014-03-10 13:45:00,65.87,65.91,65.87,65.91,1900.0,55.5549,55.5886,55.5549,55.5886,1900.0
2014-03-10 13:50:00,65.92,65.95,65.9,65.9,3300.0,55.5971,55.6224,55.5802,55.5802,3300.0
2014-03-10 13:55:00,65.88,65.88,65.79,65.8,2200.0,55.5633,55.5633,55.4874,55.4959,2200.0
2014-03-10 14:00:00,65.79,65.86,65.78,65.83,9800.0,55.4874,55.5465,55.479,55.5212,9800.0
2014-03-10 14:05:00,65.82,65.86,65.82,65.85,3000.0,55.5127,55.5465,55.5127,55.538,3000.0
2014-03-10 14:10:00,65.85,65.85,65.81,65.81,1500.0,55.538,55.538,55.5043,55.5043,1500.0
2014-03-10 14:15:00,65.83,65.85,65.82,65.84,2200.0,55.5212,55.538,55.5127,55.5296,2200.0
2014-03-10 14:20:00,65.83,65.88,65.83,65.88,2200.0,55.5212,55.5633,55.5212,55.5633,2200.0
2014-03-10 14:25:00,65.9,65.9,65.87,65.9,1500.0,55.5802,55.5802,55.5549,55.5802,1500.0
2014-03-10 14:30:00,65.91,65.94,65.89,65.93,2200.0,55.5886,55.6139,55.5718,55.6055,2200.0
2014-03-10 14:35:00,65.97,65.97,65.95,65.97,1300.0,55.6392,55.6392,55.6224,55.6392,1300.0
2014-03-10 14:40:00,65.96,65.96,65.92,65.93,1500.0,55.6308,55.6308,55.5971,55.6055,1500.0
2014-03-10 14:45:00,65.96,65.97,65.93,65.97,2400.0,55.6308,55.6392,55.6055,55.6392,2400.0
2014-03-10 14:50:00,65.98,65.98,65.93,65.95,4100.0,55.6477,55.6477,55.6055,55.6224,4100.0
2014-03-10 14:55:00,65.95,65.95,65.92,65.92,3100.0,55.6224,55.6224,55.5971,55.5971,3100.0
2014-03-10 15:00:00,65.91,65.92,65.9,65.92,2600.0,55.5886,55.5971,55.5802,55.5971,2600.0
2014-03-10 15:05:00,65.92,65.92,65.87,65.88,4100.0,55.5971,55.5971,55.5549,55.5633,4100.0
2014-03-10 15:10:00,65.87,65.91,65.86,65.9,3400.0,55.5549,55.5886,55.5465,55.5802,3400.0
2014-03-10 15:15:00,65.9,65.91,65.85,65.88,6800.0,55.5802,55.5886,55.538,55.5633,6800.0
2014-03-10 15:20:00,65.86,65.89,65.85,65.87,6100.0,55.5465,55.5718,55.538,55.5549,6100.0
2014-03-10 15:25:00,65.89,65.93,65.86,65.93,6500.0,55.5718,55.6055,55.5465,55.6055,6500.0
2014-03-10 15:30:00,65.93,65.95,65.89,65.93,8000.0,55.6055,55.6224,55.5718,55.6055,8000.0
2014-03-10 15:35:00,65.94,65.97,65.94,65.96,5100.0,55.6139,55.6392,55.6139,55.6308,5100.0
2014-03-10 15:40:00,65.94,65.96,65.91,65.91,16300.0,55.6139,55.6308,55.5886,55.5886,16300.0
2014-03-10 15:45:00,65.93,66.01,65.91,65.98,11600.0,55.6055,55.673,55.5886,55.6477,11600.0
2014-03-10 15:50:00,66.0,66.02,65.98,66.0,6300.0,55.6645,55.6814,55.6477,55.6645,6300.0
2014-03-10 15:55:00,65.99,66.0,65.9,65.96,23500.0,55.6561,55.6645,55.5802,55.6308,23500.0
2014-03-11 09:30:00,65.46,65.98,65.46,65.85,10200.0,55.2091,55.6477,55.2091,55.538,10200.0
2014-03-11 09:35:00,65.85,65.92,65.82,65.82,23600.0,55.538,55.5971,55.5127,55.5127,23600.0
2014-03-11 09:40:00,65.85,65.96,65.78,65.9,8600.0,55.538,55.6308,55.479,55.5802,8600.0
2014-03-11 09:45:00,65.88,65.96,65.86,65.95,2300.0,55.5633,55.6308,55.5465,55.6224,2300.0
2014-03-11 09:50:00,65.94,65.94,65.85,65.94,5300.0,55.6139,55.6139,55.538,55.6139,5300.0
2014-03-11 09:55:00,65.97,66.0,65.85,65.99,12400.0,55.6392,55.6645,55.538,55.6561,12400.0
2014-03-11 10:00:00,66.01,66.11,65.81,65.81,3000.0,55.673,55.7573,55.5043,55.5043,3000.0
2014-03-11 10:05:00,65.82,65.91,65.8,65.89,3100.0,55.5127,55.5886,55.4959,55.5718,3100.0
2014-03-11 10:10:00,65.89,65.93,65.86,65.91,3500.0,55.5718,55.6055,55.5465,55.5886,3500.0
2014-03-11 10:15:00,65.92,65.92,65.88,65.9,3900.0,55.5971,55.5971,55.5633,55.5802,3900.0
2014-03-11 10:20:00,65.92,65.93,65.79,65.82,24000.0,55.5971,55.6055,55.4874,55.5127,24000.0
2014-03-11 10:25:00,65.88,65.9,65.85,65.87,1800.0,55.5633,55.5802,55.538,55.5549,1800.0
2014-03-11 10:30:00,65.9,65.94,65.85,65.85,9900.0,55.5802,55.6139,55.538,55.538,9900.0
2014-03-11 10:35:00,65.85,65.94,65.83,65.89,3700.0,55.538,55.6139,55.5212,55.5718,3700.0
2014-03-11 10:40:00,65.9,65.96,65.9,65.96,1300.0,55.5802,55.6308,55.5802,55.6308,1300.0
2014-03-11 10:45:00,65.99,66.0,65.86,65.87,7500.0,55.6561,55.6645,55.5465,55.5549,7500.0
2014-03-11 10:50:00,65.87,65.91,65.85,65.85,6200.0,55.5549,55.5886,55.538,55.538,6200.0
2014-03-11 10:55:00,65.86,65.89,65.83,65.85,3700.0,55.5465,55.5718,55.5212,55.538,3700.0
2014-03-11 11:00:00,65.85,65.89,65.83,65.83,2300.0,55.538,55.5718,55.5212,55.5212,2300.0
2014-03-11 11:05:00,65.86,65.9,65.85,65.88,3700.0,55.5465,55.5802,55.538,55.5633,3700.0
2014-03-11 11:10:00,65.88,65.97,65.88,65.97,1900.0,55.5633,55.6392,55.5633,55.6392,1900.0
2014-03-11 11:15:00,65.96,65.96,65.95,65.95,600.0,55.6308,55.6308,55.6224,55.6224,600.0
2014-03-11 11:20:00,65.97,66.02,65.97,66.02,1200.0,55.6392,55.6814,55.6392,55.6814,1200.0
2014-03-11 11:25:00,66.03,66.05,66.01,66.04,2900.0,55.6898,55.7067,55.673,55.6983,2900.0
2014-03-11 11:30:00,66.07,66.07,66.03,66.05,1000.0,55.7236,55.7236,55.6898,55.7067,1000.0
2014-03-11 11:35:00,66.07,66.09,66.04,66.05,2000.0,55.7236,55.7404,55.6983,55.7067,2000.0
2014-03-11 11:40:00,66.03,66.03,65.87,65.9,10900.0,55.6898,55.6898,55.5549,55.5802,10900.0
2014-03-11 11:45:00,65.89,65.96,65.88,65.94,6300.0,55.5718,55.6308,55.5633,55.6139,6300.0
2014-03-11 11:50:00,65.91,65.91,65.87,65.87,7100.0,55.5886,55.5886,55.5549,55.5549,7100.0
2014-03-11 11:55:00,65.87,65.87,65.78,65.8,4500.0,55.5549,55.5549,55.479,55.4959,4500.0
2014-03-11 12:00:00,65.82,65.85,65.77,65.85,6500.0,55.5127,55.538,55.4705,55.538,6500.0
2014-03-11 12:05:00,65.85,65.93,65.85,65.89,10200.0,55.538,55.6055,55.538,55.5718,10200.0
2014-03-11 12:10:00,65.88,65.91,65.86,65.88,6400.0,55.5633,55.5886,55.5465,55.5633,6400.0
2014-03-11 12:15:00,65.86,65.86,65.63,65.69,8100.0,55.5465,55.5465,55.3525,55.4031,8100.0
2014-03-11 12:20:00,65.67,65.67,65.6,65.61,5600.0,55.3862,55.3862,55.3272,55.3356,5600.0
2014-03-11 12:25:00,65.61,65.64,65.57,65.64,3300.0,55.3356,55.3609,55.3019,55.3609,3300.0
2014-03-11 12:30:00,65.64,65.67,65.64,65.65,1200.0,55.3609,55.3862,55.3609,55.3693,1200.0
2014-03-11 12:35:00,65.65,65.67,65.62,65.62,3700.0,55.3693,55.3862,55.344,55.344,3700.0
2014-03-11 12:40:00,65.6,65.68,65.59,65.68,1800.0,55.3272,55.3946,55.3187,55.3946,1800.0
2014-03-11 12:45:00,65.67,65.74,65.67,65.74,1200.0,55.3862,55.4452,55.3862,55.4452,1200.0
2014-03-11 12:50:00,65.76,65.76,65.72,65.74,600.0,55.4621,55.4621,55.4284,55.4452,600.0
2014-03-11 12:55:00,65.75,65.81,65.68,65.68,21000.0,55.4537,55.5043,55.3946,55.3946,21000.0
2014-03-11 13:00:00,65.65,65.7,65.65,65.69,1600.0,55.3693,55.4115,55.3693,55.4031,1600.0
2014-03-11 13:05:00,65.69,65.73,65.67,65.72,2000.0,55.4031,55.4368,55.3862,55.4284,2000.0
2014-03-11 13:10:00,65.74,65.77,65.71,65.77,1100.0,55.4452,55.4705,55.4199,55.4705,1100.0
2014-03-11 13:15:00,65.74,65.74,65.65,65.65,5500.0,55.4452,55.4452,55.3693,55.3693,5500.0
2014-03-11 13:20:00,65.64,65.67,65.62,65.67,2300.0,55.3609,55.3862,55.344,55.3862,2300.0
2014-03-11 13:25:00,65.66,65.68,65.64,65.68,1400.0,55.3778,55.3946,55.3609,55.3946,1400.0
2014-03-11 13:30:00,65.65,65.7,65.58,65.7,19100.0,55.3693,55.4115,55.3103,55.4115,19100.0
2014-03-11 13:35:00,65.74,65.76,65.7,65.72,1500.0,55.4452,55.4621,55.4115,55.4284,1500.0
2014-03-11 13:40:00,65.73,65.75,65.72,65.73,700.0,55.4368,55.4537,55.4284,55.4368,700.0
2014-03-11 13:45:00,65.73,65.8,65.71,65.79,1800.0,55.4368,55.4959,55.4199,55.4874,1800.0
2014-03-11 13:50:00,65.82,65.85,65.76,65.77,3300.0,55.5127,55.538,55.4621,55.4705,3300.0
2014-03-11 13:55:00,65.79,65.79,65.79,65.79,1800.0,55.4874,55.4874,55.4874,55.4874,1800.0
2014-03-11 14:00:00,65.81,65.85,65.8,65.8,8400.0,55.5043,55.538,55.4959,55.4959,8400.0
2014-03-11 14:05:00,65.82,65.83,65.77,65.77,2100.0,55.5127,55.5212,55.4705,55.4705,2100.0
2014-03-11 14:10:00,65.77,65.79,65.72,65.74,1100.0,55.4705,55.4874,55.4284,55.4452,1100.0
2014-03-11 14:15:00,65.71,65.73,65.71,65.72,500.0,55.4199,55.4368,55.4199,55.4284,500.0
2014-03-11 14:20:00,65.72,65.72,65.68,65.68,1700.0,55.4284,55.4284,55.3946,55.3946,1700.0
2014-03-11 14:25:00,65.71,65.73,65.63,65.64,5100.0,55.4199,55.4368,55.3525,55.3609,5100.0
2014-03-11 14:30:00,65.63,65.63,65.56,65.57,3000.0,55.3525,55.3525,55.2934,55.3019,3000.0
2014-03-11 14:35:00,65.58,65.59,65.53,65.58,3300.0,55.3103,55.3187,55.2681,55.3103,3300.0
2014-03-11 14:40:00,65.58,65.62,65.53,65.55,4900.0,55.3103,55.344,55.2681,55.285,4900.0
2014-03-11 14:45:00,65.53,65.62,65.51,65.58,2700.0,55.2681,55.344,55.2513,55.3103,2700.0
2014-03-11 14:50:00,65.57,65.59,65.55,65.55,1900.0,55.3019,55.3187,55.285,55.285,1900.0
2014-03-11 14:55:00,65.52,65.55,65.52,65.54,2600.0,55.2597,55.285,55.2597,55.2766,2600.0
2014-03-11 15:00:00,65.5,65.5,65.45,65.47,4000.0,55.2428,55.2428,55.2007,55.2175,4000.0
2014-03-11 15:05:00,65.47,65.52,65.47,65.49,5500.0,55.2175,55.2597,55.2175,55.2344,5500.0
2014-03-11 15:10:00,65.49,65.52,65.48,65.49,3100.0,55.2344,55.2597,55.226,55.2344,3100.0
2014-03-11 15:15:00,65.51,65.52,65.48,65.49,3200.0,55.2513,55.2597,55.226,55.2344,3200.0
2014-03-11 15:20:00,65.49,65.53,65.48,65.52,4600.0,55.2344,55.2681,55.226,55.2597,4600.0
2014-03-11 15:25:00,65.52,65.52,65.46,65.47,6500.0,55.2597,55.2597,55.2091,55.2175,6500.0
2014-03-11 15:30:00,65.48,65.58,65.48,65.58,3300.0,55.226,55.3103,55.226,55.3103,3300.0
2014-03-11 15:35:00,65.58,65.58,65.52,65.52,6400.0,55.3103,55.3103,55.2597,55.2597,6400.0
2014-03-11 15:40:00,65.52,65.56,65.51,65.51,5600.0,55.2597,55.2934,55.2513,55.2513,5600.0
2014-03-11 15:45:00,65.51,65.51,65.47,65.48,8300.0,55.2513,55.2513,55.2175,55.226,8300.0
2014-03-11 15:50:00,65.48,65.52,65.46,65.5,13900.0,55.226,55.2597,55.2091,55.2428,13900.0
2014-03-11 15:55:00,65.52,65.55,65.47,65.53,20800.0,55.2597,55.285,55.2175,55.2681,20800.0
2014-03-12 09:30:00,64.84,65.18,64.65,64.98,4700.0,54.9175,55.2055,54.7566,55.0361,4700.0
2014-03-12 09:35:00,64.96,65.21,64.92,65.2,2900.0,55.0191,55.2309,54.9853,55.2224,2900.0
2014-03-12 09:40:00,65.11,65.11,64.94,65.05,8200.0,55.1462,55.1462,55.0022,55.0954,8200.0
2014-03-12 09:45:00,65.09,65.1,64.88,65.1,4500.0,55.1293,55.1377,54.9514,55.1377,4500.0
2014-03-12 09:50:00,65.0,65.06,64.81,64.9,35100.0,55.053,55.1038,54.8921,54.9683,35100.0
2014-03-12 09:55:00,64.86,64.99,64.84,64.84,38100.0,54.9345,55.0446,54.9175,54.9175,38100.0
2014-03-12 10:00:00,64.86,64.9,64.8,64.9,2700.0,54.9345,54.9683,54.8836,54.9683,2700.0
2014-03-12 10:05:00,64.89,64.89,64.69,64.76,5600.0,54.9599,54.9599,54.7905,54.8498,5600.0
2014-03-12 10:10:00,64.81,64.81,64.74,64.77,2300.0,54.8921,54.8921,54.8328,54.8582,2300.0
2014-03-12 10:15:00,64.71,64.77,64.64,64.64,23900.0,54.8074,54.8582,54.7481,54.7481,23900.0
2014-03-12 10:20:00,64.67,64.84,64.67,64.81,1900.0,54.7735,54.9175,54.7735,54.8921,1900.0
2014-03-12 10:25:00,64.83,65.01,64.81,64.92,10100.0,54.909,55.0615,54.8921,54.9853,10100.0
2014-03-12 10:30:00,64.94,65.0,64.9,64.93,7300.0,55.0022,55.053,54.9683,54.9937,7300.0
2014-03-12 10:35:00,64.94,64.98,64.91,64.97,6100.0,55.0022,55.0361,54.9768,55.0276,6100.0
2014-03-12 10:40:00,65.0,65.05,64.97,64.99,15300.0,55.053,55.0954,55.0276,55.0446,15300.0
2014-03-12 10:45:00,64.99,65.0,64.94,64.97,8800.0,55.0446,55.053,55.0022,55.0276,8800.0
2014-03-12 10:50:00,64.98,65.08,64.97,65.04,3300.0,55.0361,55.1208,55.0276,55.0869,3300.0
2014-03-12 10:55:00,65.06,65.1,65.06,65.09,2500.0,55.1038,55.1377,55.1038,55.1293,2500.0
2014-03-12 11:00:00,65.09,65.09,65.01,65.01,1000.0,55.1293,55.1293,55.0615,55.0615,1000.0
2014-03-12 11:05:00,65.02,65.14,65.02,65.09,3900.0,55.07,55.1716,55.07,55.1293,3900.0
2014-03-12 11:10:00,65.12,65.16,65.04,65.04,2400.0,55.1547,55.1885,55.0869,55.0869,2400.0
2014-03-12 11:15:00,65.0,65.07,65.0,65.07,2800.0,55.053,55.1123,55.053,55.1123,2800.0
2014-03-12 11:20:00,65.04,65.1,65.01,65.1,3500.0,55.0869,55.1377,55.0615,55.1377,3500.0
2014-03-12 11:25:00,65.15,65.15,65.08,65.09,5300.0,55.1801,55.1801,55.1208,55.1293,5300.0
2014-03-12 11:30:00,65.13,65.19,65.08,65.13,16200.0,55.1631,55.214,55.1208,55.1631,16200.0
2014-03-12 11:35:00,65.14,65.14,65.04,65.04,13600.0,55.1716,55.1716,55.0869,55.0869,13600.0
2014-03-12 11:40:00,65.06,65.09,65.05,65.08,1900.0,55.1038,55.1293,55.0954,55.1208,1900.0
2014-03-12 11:45:00,65.05,65.08,65.05,65.06,2900.0,55.0954,55.1208,55.0954,55.1038,2900.0
2014-03-12 11:50:00,65.06,65.13,65.05,65.13,5900.0,55.1038,55.1631,55.0954,55.1631,5900.0
2014-03-12 11:55:00,65.12,65.14,65.07,65.11,3100.0,55.1547,55.1716,55.1123,55.1462,3100.0
2014-03-12 12:00:00,65.09,65.14,65.09,65.14,1400.0,55.1293,55.1716,55.1293,55.1716,1400.0
2014-03-12 12:05:00,65.15,65.15,65.05,65.06,1700.0,55.1801,55.1801,55.0954,55.1038,1700.0
2014-03-12 12:10:00,65.05,65.05,65.0,65.02,2400.0,55.0954,55.0954,55.053,55.07,2400.0
2014-03-12 12:15:00,65.0,65.0,64.94,64.94,1100.0,55.053,55.053,55.0022,55.0022,1100.0
2014-03-12 12:20:00,64.96,65.04,64.96,65.04,2700.0,55.0191,55.0869,55.0191,55.0869,2700.0
2014-03-12 12:25:00,65.04,65.04,64.97,64.97,1600.0,55.0869,55.0869,55.0276,55.0276,1600.0
2014-03-12 12:30:00,64.96,64.96,64.89,64.89,1500.0,55.0191,55.0191,54.9599,54.9599,1500.0
2014-03-12 12:35:00,64.91,64.91,64.87,64.87,2600.0,54.9768,54.9768,54.9429,54.9429,2600.0
2014-03-12 12:40:00,64.87,64.96,64.87,64.95,2300.0,54.9429,55.0191,54.9429,55.0107,2300.0
2014-03-12 12:45:00,64.94,64.94,64.89,64.92,2100.0,55.0022,55.0022,54.9599,54.9853,2100.0
2014-03-12 12:50:00,64.88,64.88,64.86,64.86,1400.0,54.9514,54.9514,54.9345,54.9345,1400.0
2014-03-12 12:55:00,64.89,64.92,64.88,64.92,2400.0,54.9599,54.9853,54.9514,54.9853,2400.0
2014-03-12 13:00:00,64.89,64.9,64.86,64.88,4800.0,54.9599,54.9683,54.9345,54.9514,4800.0
2014-03-12 13:05:00,64.86,64.89,64.85,64.85,2700.0,54.9345,54.9599,54.926,54.926,2700.0
2014-03-12 13:10:00,64.84,64.86,64.82,64.84,1700.0,54.9175,54.9345,54.9006,54.9175,1700.0
2014-03-12 13:15:00,64.84,64.84,64.84,64.84,200.0,54.9175,54.9175,54.9175,54.9175,200.0
2014-03-12 13:20:00,64.84,64.86,64.81,64.84,3800.0,54.9175,54.9345,54.8921,54.9175,3800.0
2014-03-12 13:25:00,64.83,64.9,64.83,64.89,1900.0,54.909,54.9683,54.909,54.9599,1900.0
2014-03-12 13:30:00,64.9,64.91,64.87,64.87,1600.0,54.9683,54.9768,54.9429,54.9429,1600.0
2014-03-12 13:35:00,64.86,64.88,64.86,64.86,2600.0,54.9345,54.9514,54.9345,54.9345,2600.0
2014-03-12 13:40:00,64.86,64.9,64.86,64.88,2700.0,54.9345,54.9683,54.9345,54.9514,2700.0
2014-03-12 13:45:00,64.87,64.89,64.85,64.89,1800.0,54.9429,54.9599,54.926,54.9599,1800.0
2014-03-12 13:50:00,64.87,64.87,64.82,64.84,3000.0,54.9429,54.9429,54.9006,54.9175,3000.0
2014-03-12 13:55:00,64.82,64.84,64.79,64.79,3000.0,54.9006,54.9175,54.8752,54.8752,3000.0
2014-03-12 14:00:00,64.8,64.83,64.8,64.82,4600.0,54.8836,54.909,54.8836,54.9006,4600.0
2014-03-12 14:05:00,64.81,64.84,64.79,64.79,2800.0,54.8921,54.9175,54.8752,54.8752,2800.0
2014-03-12 14:10:00,64.79,64.83,64.79,64.8,4900.0,54.8752,54.909,54.8752,54.8836,4900.0
2014-03-12 14:15:00,64.81,64.89,64.77,64.88,41000.0,54.8921,54.9599,54.8582,54.9514,41000.0
2014-03-12 14:20:00,64.89,64.91,64.86,64.91,2600.0,54.9599,54.9768,54.9345,54.9768,2600.0
2014-03-12 14:25:00,64.92,64.92,64.83,64.85,3300.0,54.9853,54.9853,54.909,54.926,3300.0
2014-03-12 14:30:00,64.88,64.88,64.86,64.87,900.0,54.9514,54.9514,54.9345,54.9429,900.0
2014-03-12 14:35:00,64.88,64.92,64.87,64.92,3500.0,54.9514,54.9853,54.9429,54.9853,3500.0
2014-03-12 14:40:00,64.93,65.01,64.93,65.01,1700.0,54.9937,55.0615,54.9937,55.0615,1700.0
2014-03-12 14:45:00,64.99,65.0,64.98,64.99,2300.0,55.0446,55.053,55.0361,55.0446,2300.0
2014-03-12 14:50:00,65.0,65.03,65.0,65.02,1300.0,55.053,55.0784,55.053,55.07,1300.0
2014-03-12 14:55:00,65.02,65.04,65.0,65.0,2300.0,55.07,55.0869,55.053,55.053,2300.0
2014-03-12 15:00:00,65.01,65.01,64.98,65.01,4400.0,55.0615,55.0615,55.0361,55.0615,4400.0
2014-03-12 15:05:00,65.01,65.04,65.01,65.01,3200.0,55.0615,55.0869,55.0615,55.0615,3200.0
2014-03-12 15:10:00,65.01,65.06,65.0,65.0,4700.0,55.0615,55.1038,55.053,55.053,4700.0
2014-03-12 15:15:00,65.0,65.02,65.0,65.02,3000.0,55.053,55.07,55.053,55.07,3000.0
2014-03-12 15:20:00,65.01,65.07,65.01,65.03,9600.0,55.0615,55.1123,55.0615,55.0784,9600.0
2014-03-12 15:25:00,65.02,65.03,65.02,65.03,2500.0,55.07,55.0784,55.07,55.0784,2500.0
2014-03-12 15:30:00,65.03,65.07,65.02,65.06,7700.0,55.0784,55.1123,55.07,55.1038,7700.0
2014-03-12 15:35:00,65.05,65.11,65.02,65.09,10100.0,55.0954,55.1462,55.07,55.1293,10100.0
2014-03-12 15:40:00,65.1,65.11,65.06,65.07,4800.0,55.1377,55.1462,55.1038,55.1123,4800.0
2014-03-12 15:45:00,65.06,65.06,64.97,65.01,11900.0,55.1038,55.1038,55.0276,55.0615,11900.0
2014-03-12 15:50:00,65.03,65.03,64.98,64.98,13200.0,55.0784,55.0784,55.0361,55.0361,13200.0
2014-03-12 15:55:00,64.98,65.07,64.93,65.01,54000.0,55.0361,55.1123,54.9937,55.0615,54000.0
2014-03-13 09:30:00,65.04,65.39,65.02,65.23,15800.0,55.0869,55.3833,55.07,55.2478,15800.0
2014-03-13 09:35:00,65.21,65.27,65.09,65.11,29400.0,55.2309,55.2817,55.1293,55.1462,29400.0
2014-03-13 09:40:00,65.14,65.42,65.14,65.15,12200.0,55.1716,55.4088,55.1716,55.1801,12200.0
2014-03-13 09:45:00,65.21,65.39,65.21,65.25,32600.0,55.2309,55.3833,55.2309,55.2648,32600.0
2014-03-13 09:50:00,65.22,65.22,64.67,64.84,28200.0,55.2394,55.2394,54.7735,54.9175,28200.0
2014-03-13 09:55:00,64.79,64.94,64.77,64.94,2200.0,54.8752,55.0022,54.8582,55.0022,2200.0
2014-03-13 10:00:00,64.94,64.98,64.78,64.78,7800.0,55.0022,55.0361,54.8667,54.8667,7800.0
2014-03-13 10:05:00,64.79,64.92,64.78,64.86,3100.0,54.8752,54.9853,54.8667,54.9345,3100.0
2014-03-13 10:10:00,64.91,64.92,64.86,64.89,3200.0,54.9768,54.9853,54.9345,54.9599,3200.0
2014-03-13 10:15:00,64.91,65.0,64.86,64.91,11200.0,54.9768,55.053,54.9345,54.9768,11200.0
2014-03-13 10:20:00,64.96,65.09,64.95,65.0,6700.0,55.0191,55.1293,55.0107,55.053,6700.0
2014-03-13 10:25:00,64.99,65.01,64.92,64.97,3500.0,55.0446,55.0615,54.9853,55.0276,3500.0
2014-03-13 10:30:00,64.95,64.98,64.95,64.95,1600.0,55.0107,55.0361,55.0107,55.0107,1600.0
2014-03-13 10:35:00,64.96,64.99,64.92,64.94,5400.0,55.0191,55.0446,54.9853,55.0022,5400.0
2014-03-13 10:40:00,64.94,64.96,64.87,64.87,4300.0,55.0022,55.0191,54.9429,54.9429,4300.0
2014-03-13 10:45:00,64.87,64.9,64.84,64.84,4300.0,54.9429,54.9683,54.9175,54.9175,4300.0
2014-03-13 10:50:00,64.84,64.84,64.81,64.81,3100.0,54.9175,54.9175,54.8921,54.8921,3100.0
2014-03-13 10:55:00,64.82,64.82,64.75,64.77,3500.0,54.9006,54.9006,54.8413,54.8582,3500.0
2014-03-13 11:00:00,64.78,64.89,64.78,64.88,1800.0,54.8667,54.9599,54.8667,54.9514,1800.0
2014-03-13 11:05:00,64.83,64.84,64.81,64.82,1600.0,54.909,54.9175,54.8921,54.9006,1600.0
2014-03-13 11:10:00,64.86,64.9,64.8,64.8,5300.0,54.9345,54.9683,54.8836,54.8836,5300.0
2014-03-13 11:15:00,64.82,64.9,64.81,64.84,11600.0,54.9006,54.9683,54.8921,54.9175,11600.0
2014-03-13 11:20:00,64.86,64.86,64.78,64.79,2200.0,54.9345,54.9345,54.8667,54.8752,2200.0
2014-03-13 11:25:00,64.77,64.8,64.76,64.77,2100.0,54.8582,54.8836,54.8498,54.8582,2100.0
2014-03-13 11:30:00,64.79,64.89,64.78,64.89,1200.0,54.8752,54.9599,54.8667,54.9599,1200.0
2014-03-13 11:35:00,64.89,64.93,64.85,64.86,15700.0,54.9599,54.9937,54.926,54.9345,15700.0
2014-03-13 11:40:00,64.87,64.89,64.84,64.86,5000.0,54.9429,54.9599,54.9175,54.9345,5000.0
2014-03-13 11:45:00,64.84,64.84,64.81,64.81,500.0,54.9175,54.9175,54.8921,54.8921,500.0
2014-03-13 11:50:00,64.8,64.82,64.77,64.77,5200.0,54.8836,54.9006,54.8582,54.8582,5200.0
2014-03-13 11:55:00,64.79,64.8,64.73,64.73,1300.0,54.8752,54.8836,54.8243,54.8243,1300.0
2014-03-13 12:00:00,64.73,64.75,64.71,64.72,5800.0,54.8243,54.8413,54.8074,54.8159,5800.0
2014-03-13 12:05:00,64.71,64.73,64.66,64.66,4700.0,54.8074,54.8243,54.7651,54.7651,4700.0
2014-03-13 12:10:00,64.65,64.65,64.5,64.5,1700.0,54.7566,54.7566,54.6295,54.6295,1700.0
2014-03-13 12:15:00,64.5,64.5,64.47,64.49,2200.0,54.6295,54.6295,54.6041,54.6211,2200.0
2014-03-13 12:20:00,64.52,64.54,64.48,64.48,4100.0,54.6465,54.6634,54.6126,54.6126,4100.0
2014-03-13 12:25:00,64.47,64.47,64.39,64.46,3300.0,54.6041,54.6041,54.5364,54.5957,3300.0
2014-03-13 12:30:00,64.42,64.42,64.36,64.37,1700.0,54.5618,54.5618,54.511,54.5194,1700.0
2014-03-13 12:35:00,64.38,64.4,64.35,64.35,3100.0,54.5279,54.5448,54.5025,54.5025,3100.0
2014-03-13 12:40:00,64.33,64.37,64.33,64.36,2700.0,54.4856,54.5194,54.4856,54.511,2700.0
2014-03-13 12:45:00,64.35,64.35,64.3,64.32,3800.0,54.5025,54.5025,54.4601,54.4771,3800.0
2014-03-13 12:50:00,64.33,64.35,64.3,64.34,4300.0,54.4856,54.5025,54.4601,54.494,4300.0
2014-03-13 12:55:00,64.33,64.33,64.27,64.32,3500.0,54.4856,54.4856,54.4347,54.4771,3500.0
2014-03-13 13:00:00,64.32,64.32,64.18,64.24,5700.0,54.4771,54.4771,54.3585,54.4093,5700.0
2014-03-13 13:05:00,64.22,64.25,64.17,64.25,2800.0,54.3924,54.4178,54.35,54.4178,2800.0
2014-03-13 13:10:00,64.24,64.3,64.24,64.27,700.0,54.4093,54.4601,54.4093,54.4347,700.0
2014-03-13 13:15:00,64.28,64.32,64.28,64.32,2500.0,54.4432,54.4771,54.4432,54.4771,2500.0
2014-03-13 13:20:00,64.31,64.32,64.28,64.28,2500.0,54.4686,54.4771,54.4432,54.4432,2500.0
2014-03-13 13:25:00,64.3,64.37,64.3,64.37,2300.0,54.4601,54.5194,54.4601,54.5194,2300.0
2014-03-13 13:30:00,64.36,64.36,64.33,64.33,1300.0,54.511,54.511,54.4856,54.4856,1300.0
2014-03-13 13:35:00,64.32,64.36,64.31,64.33,2900.0,54.4771,54.511,54.4686,54.4856,2900.0
2014-03-13 13:40:00,64.34,64.39,64.34,64.39,3400.0,54.494,54.5364,54.494,54.5364,3400.0
2014-03-13 13:45:00,64.39,64.47,64.39,64.46,2600.0,54.5364,54.6041,54.5364,54.5957,2600.0
2014-03-13 13:50:00,64.47,64.49,64.39,64.39,3300.0,54.6041,54.6211,54.5364,54.5364,3300.0
2014-03-13 13:55:00,64.4,64.4,64.33,64.36,3200.0,54.5448,54.5448,54.4856,54.511,3200.0
2014-03-13 14:00:00,64.41,64.43,64.4,64.41,1600.0,54.5533,54.5703,54.5448,54.5533,1600.0
2014-03-13 14:05:00,64.42,64.42,64.34,64.34,4700.0,54.5618,54.5618,54.494,54.494,4700.0
2014-03-13 14:10:00,64.35,64.37,64.31,64.31,2900.0,54.5025,54.5194,54.4686,54.4686,2900.0
2014-03-13 14:15:00,64.32,64.33,64.29,64.3,3200.0,54.4771,54.4856,54.4517,54.4601,3200.0
2014-03-13 14:20:00,64.3,64.33,64.28,64.28,4800.0,54.4601,54.4856,54.4432,54.4432,4800.0
2014-03-13 14:25:00,64.26,64.35,64.26,64.35,3800.0,54.4263,54.5025,54.4263,54.5025,3800.0
2014-03-13 14:30:00,64.34,64.38,64.33,64.35,4800.0,54.494,54.5279,54.4856,54.5025,4800.0
2014-03-13 14:35:00,64.36,64.41,64.32,64.41,3000.0,54.511,54.5533,54.4771,54.5533,3000.0
2014-03-13 14:40:00,64.37,64.42,64.37,64.38,3900.0,54.5194,54.5618,54.5194,54.5279,3900.0
2014-03-13 14:45:00,64.4,64.42,64.32,64.36,6800.0,54.5448,54.5618,54.4771,54.511,6800.0
2014-03-13 14:50:00,64.36,64.39,64.34,64.34,3000.0,54.511,54.5364,54.494,54.494,3000.0
2014-03-13 14:55:00,64.34,64.37,64.32,64.34,3300.0,54.494,54.5194,54.4771,54.494,3300.0
2014-03-13 15:00:00,64.33,64.36,64.31,64.31,4400.0,54.4856,54.511,54.4686,54.4686,4400.0
2014-03-13 15:05:00,64.32,64.35,64.29,64.31,8300.0,54.4771,54.5025,54.4517,54.4686,8300.0
2014-03-13 15:10:00,64.31,64.37,64.29,64.31,7700.0,54.4686,54.5194,54.4517,54.4686,7700.0
2014-03-13 15:15:00,64.33,64.33,64.23,64.23,5700.0,54.4856,54.4856,54.4009,54.4009,5700.0
2014-03-13 15:20:00,64.24,64.27,64.22,64.26,6500.0,54.4093,54.4347,54.3924,54.4263,6500.0
2014-03-13 15:25:00,64.26,64.3,64.25,64.25,4900.0,54.4263,54.4601,54.4178,54.4178,4900.0
2014-03-13 15:30:00,64.26,64.29,64.23,64.25,6500.0,54.4263,54.4517,54.4009,54.4178,6500.0
2014-03-13 15:35:00,64.25,64.32,64.24,64.3,8300.0,54.4178,54.4771,54.4093,54.4601,8300.0
2014-03-13 15:40:00,64.31,64.33,64.29,64.3,11300.0,54.4686,54.4856,54.4517,54.4601,11300.0
2014-03-13 15:45:00,64.3,64.41,64.3,64.41,13900.0,54.4601,54.5533,54.4601,54.5533,13900.0
2014-03-13 15:50:00,64.41,64.41,64.12,64.28,40800.0,54.5533,54.5533,54.3077,54.4432,40800.0
2014-03-13 15:55:00,64.27,64.28,64.2,64.21,25900.0,54.4347,54.4432,54.3755,54.3839,25900.0
2014-03-14 09:30:00,64.04,64.61,64.04,64.48,31800.0,54.2399,54.7227,54.2399,54.6126,31800.0
2014-03-14 09:35:00,64.6,64.6,64.04,64.25,35600.0,54.7142,54.7142,54.2399,54.4178,35600.0
2014-03-14 09:40:00,64.25,64.63,64.21,64.62,10000.0,54.4178,54.7396,54.3839,54.7312,10000.0
2014-03-14 09:45:00,64.66,64.8,64.66,64.74,2100.0,54.7651,54.8836,54.7651,54.8328,2100.0
2014-03-14 09:50:00,64.7,64.7,64.58,64.58,3000.0,54.7989,54.7989,54.6973,54.6973,3000.0
2014-03-14 09:55:00,64.57,64.62,64.54,64.54,3300.0,54.6888,54.7312,54.6634,54.6634,3300.0
2014-03-14 10:00:00,64.53,64.61,64.38,64.45,16300.0,54.655,54.7227,54.5279,54.5872,16300.0
2014-03-14 10:05:00,64.41,64.44,64.3,64.32,13900.0,54.5533,54.5787,54.4601,54.4771,13900.0
2014-03-14 10:10:00,64.31,64.41,64.3,64.34,6700.0,54.4686,54.5533,54.4601,54.494,6700.0
2014-03-14 10:15:00,64.38,64.42,64.3,64.4,12200.0,54.5279,54.5618,54.4601,54.5448,12200.0
2014-03-14 10:20:00,64.43,64.45,64.29,64.32,20300.0,54.5703,54.5872,54.4517,54.4771,20300.0
2014-03-14 10:25:00,64.34,64.42,64.34,64.37,2100.0,54.494,54.5618,54.494,54.5194,2100.0
2014-03-14 10:30:00,64.33,64.44,64.3,64.44,3200.0,54.4856,54.5787,54.4601,54.5787,3200.0
2014-03-14 10:35:00,64.44,64.44,64.26,64.29,14100.0,54.5787,54.5787,54.4263,54.4517,14100.0
2014-03-14 10:40:00,64.3,64.4,64.26,64.26,4900.0,54.4601,54.5448,54.4263,54.4263,4900.0
2014-03-14 10:45:00,64.26,64.26,64.07,64.1,11000.0,54.4263,54.4263,54.2653,54.2908,11000.0
2014-03-14 10:50:00,64.12,64.12,63.99,63.99,2000.0,54.3077,54.3077,54.1976,54.1976,2000.0
2014-03-14 10:55:00,63.98,64.08,63.95,64.01,2600.0,54.1891,54.2738,54.1637,54.2145,2600.0
2014-03-14 11:00:00,64.05,64.09,64.04,64.05,1700.0,54.2484,54.2823,54.2399,54.2484,1700.0
2014-03-14 11:05:00,64.01,64.06,63.95,64.0,5400.0,54.2145,54.2569,54.1637,54.2061,5400.0
2014-03-14 11:10:00,63.98,64.0,63.92,63.95,6000.0,54.1891,54.2061,54.1383,54.1637,6000.0
2014-03-14 11:15:00,63.96,63.96,63.92,63.93,2000.0,54.1722,54.1722,54.1383,54.1468,2000.0
2014-03-14 11:20:00,63.94,63.95,63.86,63.92,2300.0,54.1552,54.1637,54.0875,54.1383,2300.0
2014-03-14 11:25:00,63.91,63.95,63.85,63.89,2300.0,54.1298,54.1637,54.079,54.1129,2300.0
2014-03-14 11:30:00,63.89,63.94,63.89,63.92,1500.0,54.1129,54.1552,54.1129,54.1383,1500.0
2014-03-14 11:35:00,63.93,64.0,63.84,64.0,3200.0,54.1468,54.2061,54.0705,54.2061,3200.0
2014-03-14 11:40:00,64.0,64.16,64.0,64.12,4200.0,54.2061,54.3416,54.2061,54.3077,4200.0
2014-03-14 11:45:00,64.12,64.17,64.1,64.16,2600.0,54.3077,54.35,54.2908,54.3416,2600.0
2014-03-14 11:50:00,64.15,64.24,64.11,64.13,3500.0,54.3331,54.4093,54.2992,54.3162,3500.0
2014-03-14 11:55:00,64.14,64.19,64.14,64.18,1300.0,54.3246,54.367,54.3246,54.3585,1300.0
2014-03-14 12:00:00,64.14,64.14,64.01,64.02,1100.0,54.3246,54.3246,54.2145,54.223,1100.0
2014-03-14 12:05:00,64.04,64.14,64.03,64.1,2500.0,54.2399,54.3246,54.2315,54.2908,2500.0
2014-03-14 12:10:00,64.11,64.19,64.11,64.14,1100.0,54.2992,54.367,54.2992,54.3246,1100.0
2014-03-14 12:15:00,64.15,64.2,64.15,64.16,2900.0,54.3331,54.3755,54.3331,54.3416,2900.0
2014-03-14 12:20:00,64.16,64.16,64.15,64.16,1000.0,54.3416,54.3416,54.3331,54.3416,1000.0
2014-03-14 12:25:00,64.16,64.16,64.08,64.08,1900.0,54.3416,54.3416,54.2738,54.2738,1900.0
2014-03-14 12:30:00,64.07,64.09,64.02,64.03,4100.0,54.2653,54.2823,54.223,54.2315,4100.0
2014-03-14 12:35:00,64.02,64.06,63.94,64.05,15900.0,54.223,54.2569,54.1552,54.2484,15900.0
2014-03-14 12:40:00,64.05,64.07,64.03,64.07,2500.0,54.2484,54.2653,54.2315,54.2653,2500.0
2014-03-14 12:45:00,64.08,64.08,63.95,64.05,5400.0,54.2738,54.2738,54.1637,54.2484,5400.0
2014-03-14 12:50:00,64.05,64.06,64.01,64.02,1800.0,54.2484,54.2569,54.2145,54.223,1800.0
2014-03-14 12:55:00,64.03,64.06,64.02,64.05,2300.0,54.2315,54.2569,54.223,54.2484,2300.0
2014-03-14 13:00:00,64.04,64.04,63.93,63.97,4100.0,54.2399,54.2399,54.1468,54.1806,4100.0
2014-03-14 13:05:00,63.96,63.96,63.89,63.94,2500.0,54.1722,54.1722,54.1129,54.1552,2500.0
2014-03-14 13:10:00,63.96,63.97,63.94,63.96,2300.0,54.1722,54.1806,54.1552,54.1722,2300.0
2014-03-14 13:15:00,63.94,63.94,63.81,63.81,7800.0,54.1552,54.1552,54.0451,54.0451,7800.0
2014-03-14 13:20:00,63.81,63.81,63.69,63.69,10600.0,54.0451,54.0451,53.9435,53.9435,10600.0
2014-03-14 13:25:00,63.7,63.8,63.7,63.8,3600.0,53.952,54.0367,53.952,54.0367,3600.0
2014-03-14 13:30:00,63.79,63.84,63.79,63.84,2800.0,54.0282,54.0705,54.0282,54.0705,2800.0
2014-03-14 13:35:00,63.86,63.87,63.77,63.77,11300.0,54.0875,54.096,54.0113,54.0113,11300.0
2014-03-14 13:40:00,63.77,63.77,63.72,63.72,4700.0,54.0113,54.0113,53.9689,53.9689,4700.0
2014-03-14 13:45:00,63.72,63.72,63.66,63.71,4600.0,53.9689,53.9689,53.9181,53.9604,4600.0
2014-03-14 13:50:00,63.71,63.74,63.67,63.71,4900.0,53.9604,53.9858,53.9266,53.9604,4900.0
2014-03-14 13:55:00,63.72,63.74,63.72,63.74,2800.0,53.9689,53.9858,53.9689,53.9858,2800.0
2014-03-14 14:00:00,63.76,63.78,63.74,63.74,3400.0,54.0028,54.0197,53.9858,53.9858,3400.0
2014-03-14 14:05:00,63.73,63.74,63.7,63.74,4300.0,53.9774,53.9858,53.952,53.9858,4300.0
2014-03-14 14:10:00,63.74,63.74,63.65,63.69,4300.0,53.9858,53.9858,53.9096,53.9435,4300.0
2014-03-14 14:15:00,63.7,63.72,63.7,63.7,2800.0,53.952,53.9689,53.952,53.952,2800.0
2014-03-14 14:20:00,63.68,63.71,63.67,63.71,3900.0,53.935,53.9604,53.9266,53.9604,3900.0
2014-03-14 14:25:00,63.72,63.72,63.61,63.68,6600.0,53.9689,53.9689,53.8757,53.935,6600.0
2014-03-14 14:30:00,63.68,63.69,63.68,63.69,1700.0,53.935,53.9435,53.935,53.9435,1700.0
2014-03-14 14:35:00,63.71,63.71,63.65,63.67,5500.0,53.9604,53.9604,53.9096,53.9266,5500.0
2014-03-14 14:40:00,63.67,63.73,63.66,63.71,10300.0,53.9266,53.9774,53.9181,53.9604,10300.0
2014-03-14 14:45:00,63.72,63.74,63.67,63.68,5700.0,53.9689,53.9858,53.9266,53.935,5700.0
2014-03-14 14:50:00,63.69,63.72,63.67,63.72,4800.0,53.9435,53.9689,53.9266,53.9689,4800.0
2014-03-14 14:55:00,63.7,63.74,63.68,63.68,4300.0,53.952,53.9858,53.935,53.935,4300.0
2014-03-14 15:00:00,63.68,63.68,63.61,63.62,7300.0,53.935,53.935,53.8757,53.8842,7300.0
2014-03-14 15:05:00,63.61,63.62,63.52,63.55,10500.0,53.8757,53.8842,53.7995,53.8249,10500.0
2014-03-14 15:10:00,63.54,63.56,63.45,63.45,9600.0,53.8165,53.8334,53.7402,53.7402,9600.0
2014-03-14 15:15:00,63.47,63.48,63.44,63.47,7700.0,53.7572,53.7656,53.7318,53.7572,7700.0
2014-03-14 15:20:00,63.48,63.55,63.47,63.52,6400.0,53.7656,53.8249,53.7572,53.7995,6400.0
2014-03-14 15:25:00,63.52,63.55,63.52,63.55,4800.0,53.7995,53.8249,53.7995,53.8249,4800.0
2014-03-14 15:30:00,63.56,63.58,63.52,63.52,8600.0,53.8334,53.8503,53.7995,53.7995,8600.0
2014-03-14 15:35:00,63.52,63.53,63.46,63.48,6700.0,53.7995,53.808,53.7487,53.7656,6700.0
2014-03-14 15:40:00,63.47,63.49,63.46,63.47,8100.0,53.7572,53.7741,53.7487,53.7572,8100.0
2014-03-14 15:45:00,63.47,63.54,63.47,63.52,27200.0,53.7572,53.8165,53.7572,53.7995,27200.0
2014-03-14 15:50:00,63.51,63.58,63.51,63.54,26900.0,53.791,53.8503,53.791,53.8165,26900.0
2014-03-14 15:55:00,63.55,63.58,63.51,63.53,19000.0,53.8249,53.8503,53.791,53.808,19000.0
2014-03-17 09:30:00,64.07,64.19,63.65,63.75,8200.0,54.2653,54.367,53.9096,53.9943,8200.0
2014-03-17 09:35:00,63.8,64.03,63.79,63.84,29000.0,54.0367,54.2315,54.0282,54.0705,29000.0
2014-03-17 09:40:00,63.91,63.95,63.61,63.77,30000.0,54.1298,54.1637,53.8757,54.0113,30000.0
2014-03-17 09:45:00,63.8,63.86,63.69,63.83,27800.0,54.0367,54.0875,53.9435,54.0621,27800.0
2014-03-17 09:50:00,63.83,63.86,63.76,63.84,16000.0,54.0621,54.0875,54.0028,54.0705,16000.0
2014-03-17 09:55:00,63.84,64.08,63.81,64.04,27800.0,54.0705,54.2738,54.0451,54.2399,27800.0
2014-03-17 10:00:00,64.04,64.3,64.04,64.3,9000.0,54.2399,54.4601,54.2399,54.4601,9000.0
2014-03-17 10:05:00,64.3,64.37,64.22,64.33,16200.0,54.4601,54.5194,54.3924,54.4856,16200.0
2014-03-17 10:10:00,64.33,64.33,64.24,64.28,4900.0,54.4856,54.4856,54.4093,54.4432,4900.0
2014-03-17 10:15:00,64.35,64.37,64.3,64.36,1800.0,54.5025,54.5194,54.4601,54.511,1800.0
2014-03-17 10:20:00,64.38,64.4,64.31,64.31,4500.0,54.5279,54.5448,54.4686,54.4686,4500.0
2014-03-17 10:25:00,64.31,64.31,64.19,64.19,4600.0,54.4686,54.4686,54.367,54.367,4600.0
2014-03-17 10:30:00,64.19,64.19,64.13,64.18,2900.0,54.367,54.367,54.3162,54.3585,2900.0
2014-03-17 10:35:00,64.2,64.22,64.19,64.21,1700.0,54.3755,54.3924,54.367,54.3839,1700.0
2014-03-17 10:40:00,64.22,64.24,64.09,64.09,3200.0,54.3924,54.4093,54.2823,54.2823,3200.0
2014-03-17 10:45:00,64.07,64.07,64.03,64.05,1400.0,54.2653,54.2653,54.2315,54.2484,1400.0
2014-03-17 10:50:00,64.06,64.18,64.06,64.11,4600.0,54.2569,54.3585,54.2569,54.2992,4600.0
2014-03-17 10:55:00,64.09,64.11,64.07,64.1,2900.0,54.2823,54.2992,54.2653,54.2908,2900.0
2014-03-17 11:00:00,64.09,64.16,64.09,64.15,2700.0,54.2823,54.3416,54.2823,54.3331,2700.0
2014-03-17 11:05:00,64.13,64.2,64.12,64.2,2100.0,54.3162,54.3755,54.3077,54.3755,2100.0
2014-03-17 11:10:00,64.22,64.24,64.19,64.2,2400.0,54.3924,54.4093,54.367,54.3755,2400.0
2014-03-17 11:15:00,64.21,64.23,64.18,64.23,4700.0,54.3839,54.4009,54.3585,54.4009,4700.0
2014-03-17 11:20:00,64.2,64.2,64.15,64.15,1700.0,54.3755,54.3755,54.3331,54.3331,1700.0
2014-03-17 11:25:00,64.16,64.19,64.16,64.18,900.0,54.3416,54.367,54.3416,54.3585,900.0
2014-03-17 11:30:00,64.22,64.25,64.19,64.19,2800.0,54.3924,54.4178,54.367,54.367,2800.0
2014-03-17 11:35:00,64.18,64.19,64.17,64.19,1200.0,54.3585,54.367,54.35,54.367,1200.0
2014-03-17 11:40:00,64.19,64.25,64.18,64.25,2400.0,54.367,54.4178,54.3585,54.4178,2400.0
2014-03-17 11:45:00,64.23,64.23,64.17,64.23,1300.0,54.4009,54.4009,54.35,54.4009,1300.0
2014-03-17 11:50:00,64.24,64.27,64.24,64.26,1900.0,54.4093,54.4347,54.4093,54.4263,1900.0
2014-03-17 11:55:00,64.29,64.31,64.29,64.31,1500.0,54.4517,54.4686,54.4517,54.4686,1500.0
2014-03-17 12:00:00,64.32,64.33,64.24,64.27,2300.0,54.4771,54.4856,54.4093,54.4347,2300.0
2014-03-17 12:05:00,64.27,64.3,64.25,64.3,1700.0,54.4347,54.4601,54.4178,54.4601,1700.0
2014-03-17 12:10:00,64.3,64.39,64.3,64.39,2400.0,54.4601,54.5364,54.4601,54.5364,2400.0
2014-03-17 12:15:00,64.4,64.4,64.35,64.35,2000.0,54.5448,54.5448,54.5025,54.5025,2000.0
2014-03-17 12:20:00,64.35,64.39,64.31,64.38,1700.0,54.5025,54.5364,54.4686,54.5279,1700.0
2014-03-17 12:25:00,64.38,64.39,64.36,64.39,1600.0,54.5279,54.5364,54.511,54.5364,1600.0
2014-03-17 12:30:00,64.39,64.43,64.39,64.43,800.0,54.5364,54.5703,54.5364,54.5703,800.0
2014-03-17 12:35:00,64.41,64.41,64.36,64.36,1900.0,54.5533,54.5533,54.511,54.511,1900.0
2014-03-17 12:40:00,64.36,64.39,64.36,64.36,1600.0,54.511,54.5364,54.511,54.511,1600.0
2014-03-17 12:45:00,64.38,64.38,64.32,64.32,2300.0,54.5279,54.5279,54.4771,54.4771,2300.0
2014-03-17 12:50:00,64.33,64.37,64.3,64.37,2500.0,54.4856,54.5194,54.4601,54.5194,2500.0
2014-03-17 12:55:00,64.4,64.41,64.39,64.39,1000.0,54.5448,54.5533,54.5364,54.5364,1000.0
2014-03-17 13:00:00,64.42,64.44,64.42,64.42,700.0,54.5618,54.5787,54.5618,54.5618,700.0
2014-03-17 13:05:00,64.41,64.41,64.31,64.31,2100.0,54.5533,54.5533,54.4686,54.4686,2100.0
2014-03-17 13:10:00,64.34,64.35,64.25,64.25,3000.0,54.494,54.5025,54.4178,54.4178,3000.0
2014-03-17 13:15:00,64.25,64.29,64.25,64.29,1900.0,54.4178,54.4517,54.4178,54.4517,1900.0
2014-03-17 13:20:00,64.32,64.32,64.28,64.29,2300.0,54.4771,54.4771,54.4432,54.4517,2300.0
2014-03-17 13:25:00,64.27,64.27,64.26,64.26,800.0,54.4347,54.4347,54.4263,54.4263,800.0
2014-03-17 13:30:00,64.28,64.29,64.24,64.26,4200.0,54.4432,54.4517,54.4093,54.4263,4200.0
2014-03-17 13:35:00,64.28,64.31,64.28,64.29,2300.0,54.4432,54.4686,54.4432,54.4517,2300.0
2014-03-17 13:40:00,64.32,64.32,64.31,64.32,1000.0,54.4771,54.4771,54.4686,54.4771,1000.0
2014-03-17 13:45:00,64.36,64.38,64.36,64.37,2200.0,54.511,54.5279,54.511,54.5194,2200.0
2014-03-17 13:50:00,64.34,64.35,64.29,64.29,2600.0,54.494,54.5025,54.4517,54.4517,2600.0
2014-03-17 13:55:00,64.28,64.36,64.28,64.3,5900.0,54.4432,54.511,54.4432,54.4601,5900.0
2014-03-17 14:00:00,64.32,64.34,64.31,64.34,1900.0,54.4771,54.494,54.4686,54.494,1900.0
2014-03-17 14:05:00,64.37,64.38,64.34,64.37,3500.0,54.5194,54.5279,54.494,54.5194,3500.0
2014-03-17 14:10:00,64.34,64.37,64.34,64.37,1600.0,54.494,54.5194,54.494,54.5194,1600.0
2014-03-17 14:15:00,64.39,64.42,64.38,64.4,2100.0,54.5364,54.5618,54.5279,54.5448,2100.0
2014-03-17 14:20:00,64.41,64.46,64.41,64.46,3500.0,54.5533,54.5957,54.5533,54.5957,3500.0
2014-03-17 14:25:00,64.45,64.49,64.44,64.48,3700.0,54.5872,54.6211,54.5787,54.6126,3700.0
2014-03-17 14:30:00,64.49,64.51,64.48,64.48,3600.0,54.6211,54.638,54.6126,54.6126,3600.0
2014-03-17 14:35:00,64.49,64.49,64.46,64.47,3000.0,54.6211,54.6211,54.5957,54.6041,3000.0
2014-03-17 14:40:00,64.46,64.49,64.44,64.44,3800.0,54.5957,54.6211,54.5787,54.5787,3800.0
2014-03-17 14:45:00,64.45,64.45,64.38,64.39,6300.0,54.5872,54.5872,54.5279,54.5364,6300.0
2014-03-17 14:50:00,64.38,64.4,64.36,64.37,4700.0,54.5279,54.5448,54.511,54.5194,4700.0
2014-03-17 14:55:00,64.34,64.38,64.32,64.38,1800.0,54.494,54.5279,54.4771,54.5279,1800.0
2014-03-17 15:00:00,64.39,64.39,64.35,64.39,4400.0,54.5364,54.5364,54.5025,54.5364,4400.0
2014-03-17 15:05:00,64.4,64.41,64.35,64.39,6500.0,54.5448,54.5533,54.5025,54.5364,6500.0
2014-03-17 15:10:00,64.37,64.38,64.33,64.33,4100.0,54.5194,54.5279,54.4856,54.4856,4100.0
2014-03-17 15:15:00,64.33,64.33,64.26,64.26,4000.0,54.4856,54.4856,54.4263,54.4263,4000.0
2014-03-17 15:20:00,64.26,64.31,64.23,64.28,4100.0,54.4263,54.4686,54.4009,54.4432,4100.0
2014-03-17 15:25:00,64.29,64.29,64.23,64.26,4400.0,54.4517,54.4517,54.4009,54.4263,4400.0
2014-03-17 15:30:00,64.29,64.29,64.24,64.24,4300.0,54.4517,54.4517,54.4093,54.4093,4300.0
2014-03-17 15:35:00,64.24,64.27,64.23,64.26,5700.0,54.4093,54.4347,54.4009,54.4263,5700.0
2014-03-17 15:40:00,64.25,64.29,64.19,64.28,7800.0,54.4178,54.4517,54.367,54.4432,7800.0
2014-03-17 15:45:00,64.27,64.28,64.2,64.24,12300.0,54.4347,54.4432,54.3755,54.4093,12300.0
2014-03-17 15:50:00,64.24,64.31,64.24,64.31,11500.0,54.4093,54.4686,54.4093,54.4686,11500.0
2014-03-17 15:55:00,64.32,64.37,64.28,64.33,20900.0,54.4771,54.5194,54.4432,54.4856,20900.0
2014-03-18 09:30:00,64.54,64.54,64.24,64.25,6000.0,54.6634,54.6634,54.4093,54.4178,6000.0
2014-03-18 09:35:00,64.27,64.48,64.18,64.46,13100.0,54.4347,54.6126,54.3585,54.5957,13100.0
2014-03-18 09:40:00,64.44,64.57,64.41,64.42,4400.0,54.5787,54.6888,54.5533,54.5618,4400.0
2014-03-18 09:45:00,64.42,64.59,64.4,64.52,11300.0,54.5618,54.7058,54.5448,54.6465,11300.0
2014-03-18 09:50:00,64.52,64.52,64.49,64.5,1400.0,54.6465,54.6465,54.6211,54.6295,1400.0
2014-03-18 09:55:00,64.53,64.56,64.43,64.49,3100.0,54.655,54.6804,54.5703,54.6211,3100.0
2014-03-18 10:00:00,64.47,64.53,64.46,64.5,2000.0,54.6041,54.655,54.5957,54.6295,2000.0
2014-03-18 10:05:00,64.47,64.6,64.47,64.6,1900.0,54.6041,54.7142,54.6041,54.7142,1900.0
2014-03-18 10:10:00,64.61,64.65,64.6,64.61,7000.0,54.7227,54.7566,54.7142,54.7227,7000.0
2014-03-18 10:15:00,64.61,64.72,64.59,64.72,6500.0,54.7227,54.8159,54.7058,54.8159,6500.0
2014-03-18 10:20:00,64.7,64.73,64.7,64.72,1100.0,54.7989,54.8243,54.7989,54.8159,1100.0
2014-03-18 10:25:00,64.7,64.75,64.69,64.75,1700.0,54.7989,54.8413,54.7905,54.8413,1700.0
2014-03-18 10:30:00,64.76,64.8,64.76,64.79,5800.0,54.8498,54.8836,54.8498,54.8752,5800.0
2014-03-18 10:35:00,64.79,64.8,64.75,64.75,800.0,54.8752,54.8836,54.8413,54.8413,800.0
2014-03-18 10:40:00,64.76,64.79,64.76,64.76,35600.0,54.8498,54.8752,54.8498,54.8498,35600.0
2014-03-18 10:45:00,64.79,64.82,64.77,64.77,1900.0,54.8752,54.9006,54.8582,54.8582,1900.0
2014-03-18 10:50:00,64.82,64.82,64.74,64.75,1300.0,54.9006,54.9006,54.8328,54.8413,1300.0
2014-03-18 10:55:00,64.73,64.76,64.72,64.76,2300.0,54.8243,54.8498,54.8159,54.8498,2300.0
2014-03-18 11:00:00,64.74,64.76,64.64,64.64,3900.0,54.8328,54.8498,54.7481,54.7481,3900.0
2014-03-18 11:05:00,64.64,64.64,64.57,64.57,1800.0,54.7481,54.7481,54.6888,54.6888,1800.0
2014-03-18 11:10:00,64.62,64.64,64.56,64.6,2100.0,54.7312,54.7481,54.6804,54.7142,2100.0
2014-03-18 11:15:00,64.56,64.57,64.54,64.55,1500.0,54.6804,54.6888,54.6634,54.6719,1500.0
2014-03-18 11:20:00,64.55,64.55,64.48,64.52,1500.0,54.6719,54.6719,54.6126,54.6465,1500.0
2014-03-18 11:25:00,64.52,64.52,64.47,64.47,1800.0,54.6465,54.6465,54.6041,54.6041,1800.0
2014-03-18 11:30:00,64.47,64.51,64.46,64.47,3700.0,54.6041,54.638,54.5957,54.6041,3700.0
2014-03-18 11:35:00,64.48,64.51,64.48,64.51,1200.0,54.6126,54.638,54.6126,54.638,1200.0
2014-03-18 11:40:00,64.52,64.54,64.47,64.5,3500.0,54.6465,54.6634,54.6041,54.6295,3500.0
2014-03-18 11:45:00,64.52,64.58,64.51,64.56,1700.0,54.6465,54.6973,54.638,54.6804,1700.0
2014-03-18 11:50:00,64.55,64.62,64.55,64.62,4100.0,54.6719,54.7312,54.6719,54.7312,4100.0
2014-03-18 11:55:00,64.59,64.61,64.55,64.55,3200.0,54.7058,54.7227,54.6719,54.6719,3200.0
2014-03-18 12:00:00,64.55,64.55,64.54,64.55,1000.0,54.6719,54.6719,54.6634,54.6719,1000.0
2014-03-18 12:05:00,64.55,64.58,64.55,64.58,2400.0,54.6719,54.6973,54.6719,54.6973,2400.0
2014-03-18 12:10:00,64.58,64.61,64.58,64.6,1700.0,54.6973,54.7227,54.6973,54.7142,1700.0
2014-03-18 12:15:00,64.59,64.6,64.58,64.58,1800.0,54.7058,54.7142,54.6973,54.6973,1800.0
2014-03-18 12:20:00,64.59,64.59,64.55,64.57,1400.0,54.7058,54.7058,54.6719,54.6888,1400.0
2014-03-18 12:25:00,64.59,64.66,64.59,64.63,2300.0,54.7058,54.7651,54.7058,54.7396,2300.0
2014-03-18 12:30:00,64.64,64.64,64.59,64.59,1500.0,54.7481,54.7481,54.7058,54.7058,1500.0
2014-03-18 12:35:00,64.58,64.6,64.58,64.59,2200.0,54.6973,54.7142,54.6973,54.7058,2200.0
2014-03-18 12:40:00,64.61,64.61,64.57,64.58,1100.0,54.7227,54.7227,54.6888,54.6973,1100.0
2014-03-18 12:45:00,64.55,64.58,64.55,64.56,1200.0,54.6719,54.6973,54.6719,54.6804,1200.0
2014-03-18 12:50:00,64.58,64.63,64.58,64.62,2400.0,54.6973,54.7396,54.6973,54.7312,2400.0
2014-03-18 12:55:00,64.62,64.64,64.62,64.63,1200.0,54.7312,54.7481,54.7312,54.7396,1200.0
2014-03-18 13:00:00,64.65,64.66,64.64,64.64,1100.0,54.7566,54.7651,54.7481,54.7481,1100.0
2014-03-18 13:05:00,64.64,64.64,64.61,64.61,2000.0,54.7481,54.7481,54.7227,54.7227,2000.0
2014-03-18 13:10:00,64.61,64.61,64.58,64.58,1000.0,54.7227,54.7227,54.6973,54.6973,1000.0
2014-03-18 13:15:00,64.58,64.6,64.57,64.57,3000.0,54.6973,54.7142,54.6888,54.6888,3000.0
2014-03-18 13:20:00,64.57,64.6,64.57,64.6,700.0,54.6888,54.7142,54.6888,54.7142,700.0
2014-03-18 13:25:00,64.6,64.62,64.59,64.6,3100.0,54.7142,54.7312,54.7058,54.7142,3100.0
2014-03-18 13:30:00,64.6,64.6,64.58,64.59,700.0,54.7142,54.7142,54.6973,54.7058,700.0
2014-03-18 13:35:00,64.6,64.66,64.6,64.64,6400.0,54.7142,54.7651,54.7142,54.7481,6400.0
2014-03-18 13:40:00,64.66,64.73,64.66,64.67,5000.0,54.7651,54.8243,54.7651,54.7735,5000.0
2014-03-18 13:45:00,64.65,64.68,64.65,64.68,1700.0,54.7566,54.782,54.7566,54.782,1700.0
2014-03-18 13:50:00,64.69,64.7,64.66,64.68,2400.0,54.7905,54.7989,54.7651,54.782,2400.0
2014-03-18 13:55:00,64.68,64.7,64.68,64.7,2800.0,54.782,54.7989,54.782,54.7989,2800.0
2014-03-18 14:00:00,64.7,64.7,64.69,64.7,3600.0,54.7989,54.7989,54.7905,54.7989,3600.0
2014-03-18 14:05:00,64.7,64.71,64.65,64.68,4700.0,54.7989,54.8074,54.7566,54.782,4700.0
2014-03-18 14:10:00,64.69,64.69,64.68,64.68,2000.0,54.7905,54.7905,54.782,54.782,2000.0
2014-03-18 14:15:00,64.68,64.69,64.67,64.69,1100.0,54.782,54.7905,54.7735,54.7905,1100.0
2014-03-18 14:20:00,64.7,64.7,64.59,64.6,8600.0,54.7989,54.7989,54.7058,54.7142,8600.0
2014-03-18 14:25:00,64.61,64.62,64.6,64.6,1200.0,54.7227,54.7312,54.7142,54.7142,1200.0
2014-03-18 14:30:00,64.6,64.63,64.6,64.63,1200.0,54.7142,54.7396,54.7142,54.7396,1200.0
2014-03-18 14:35:00,64.64,64.67,64.64,64.67,1600.0,54.7481,54.7735,54.7481,54.7735,1600.0
2014-03-18 14:40:00,64.67,64.7,64.65,64.7,1600.0,54.7735,54.7989,54.7566,54.7989,1600.0
2014-03-18 14:45:00,64.7,64.73,64.68,64.73,4700.0,54.7989,54.8243,54.782,54.8243,4700.0
2014-03-18 14:50:00,64.73,64.74,64.72,64.72,2100.0,54.8243,54.8328,54.8159,54.8159,2100.0
2014-03-18 14:55:00,64.72,64.72,64.68,64.68,2100.0,54.8159,54.8159,54.782,54.782,2100.0
2014-03-18 15:00:00,64.68,64.7,64.68,64.7,1600.0,54.782,54.7989,54.782,54.7989,1600.0
2014-03-18 15:05:00,64.69,64.7,64.68,64.68,2800.0,54.7905,54.7989,54.782,54.782,2800.0
2014-03-18 15:10:00,64.69,64.71,64.68,64.71,5300.0,54.7905,54.8074,54.782,54.8074,5300.0
2014-03-18 15:15:00,64.7,64.71,64.68,64.68,3200.0,54.7989,54.8074,54.782,54.782,3200.0
2014-03-18 15:20:00,64.67,64.67,64.64,64.67,6500.0,54.7735,54.7735,54.7481,54.7735,6500.0
2014-03-18 15:25:00,64.67,64.68,64.6,64.62,6400.0,54.7735,54.782,54.7142,54.7312,6400.0
2014-03-18 15:30:00,64.65,64.65,64.61,64.63,5100.0,54.7566,54.7566,54.7227,54.7396,5100.0
2014-03-18 15:35:00,64.62,64.71,64.62,64.7,6900.0,54.7312,54.8074,54.7312,54.7989,6900.0
2014-03-18 15:40:00,64.71,64.76,64.71,64.75,9800.0,54.8074,54.8498,54.8074,54.8413,9800.0
2014-03-18 15:45:00,64.75,64.75,64.65,64.68,18100.0,54.8413,54.8413,54.7566,54.782,18100.0
2014-03-18 15:50:00,64.68,64.72,64.64,64.65,15300.0,54.782,54.8159,54.7481,54.7566,15300.0
2014-03-18 15:55:00,64.65,64.8,64.61,64.78,40900.0,54.7566,54.8836,54.7227,54.8667,40900.0
2014-03-19 09:30:00,64.81,64.81,64.81,64.81,1400.0,54.8921,54.8921,54.8921,54.8921,1400.0
2014-03-19 09:35:00,64.75,64.75,64.56,64.68,2400.0,54.8413,54.8413,54.6804,54.782,2400.0
2014-03-19 09:40:00,64.68,64.75,64.68,64.68,5200.0,54.782,54.8413,54.782,54.782,5200.0
2014-03-19 09:45:00,64.7,64.74,64.64,64.71,2800.0,54.7989,54.8328,54.7481,54.8074,2800.0
2014-03-19 09:50:00,64.72,64.8,64.72,64.76,3000.0,54.8159,54.8836,54.8159,54.8498,3000.0
2014-03-19 09:55:00,64.78,64.78,64.66,64.75,4400.0,54.8667,54.8667,54.7651,54.8413,4400.0
2014-03-19 10:00:00,64.75,64.75,64.75,64.75,0.0,54.8413,54.8413,54.8413,54.8413,0.0
2014-03-19 10:05:00,64.77,64.77,64.65,64.65,2500.0,54.8582,54.8582,54.7566,54.7566,2500.0
2014-03-19 10:10:00,64.67,64.81,64.66,64.81,2900.0,54.7735,54.8921,54.7651,54.8921,2900.0
2014-03-19 10:15:00,64.81,64.81,64.75,64.75,1100.0,54.8921,54.8921,54.8413,54.8413,1100.0
2014-03-19 10:20:00,64.78,64.84,64.72,64.84,3600.0,54.8667,54.9175,54.8159,54.9175,3600.0
2014-03-19 10:25:00,64.9,64.9,64.9,64.9,200.0,54.9683,54.9683,54.9683,54.9683,200.0
2014-03-19 10:30:00,64.96,64.96,64.86,64.91,5600.0,55.0191,55.0191,54.9345,54.9768,5600.0
2014-03-19 10:35:00,64.94,64.94,64.89,64.9,1500.0,55.0022,55.0022,54.9599,54.9683,1500.0
2014-03-19 10:40:00,64.95,64.97,64.94,64.97,2000.0,55.0107,55.0276,55.0022,55.0276,2000.0
2014-03-19 10:45:00,65.0,65.03,64.99,65.03,1000.0,55.053,55.0784,55.0446,55.0784,1000.0
2014-03-19 10:50:00,65.05,65.07,65.01,65.01,700.0,55.0954,55.1123,55.0615,55.0615,700.0
2014-03-19 10:55:00,65.07,65.07,64.95,64.95,900.0,55.1123,55.1123,55.0107,55.0107,900.0
2014-03-19 11:00:00,64.94,64.98,64.91,64.91,7600.0,55.0022,55.0361,54.9768,54.9768,7600.0
2014-03-19 11:05:00,64.9,64.9,64.88,64.88,600.0,54.9683,54.9683,54.9514,54.9514,600.0
2014-03-19 11:10:00,64.86,64.86,64.8,64.8,800.0,54.9345,54.9345,54.8836,54.8836,800.0
2014-03-19 11:15:00,64.81,64.81,64.79,64.79,1200.0,54.8921,54.8921,54.8752,54.8752,1200.0
2014-03-19 11:20:00,64.79,64.79,64.78,64.78,500.0,54.8752,54.8752,54.8667,54.8667,500.0
2014-03-19 11:25:00,64.77,64.79,64.74,64.78,3000.0,54.8582,54.8752,54.8328,54.8667,3000.0
2014-03-19 11:30:00,64.78,64.78,64.72,64.73,1000.0,54.8667,54.8667,54.8159,54.8243,1000.0
2014-03-19 11:35:00,64.75,64.76,64.71,64.72,900.0,54.8413,54.8498,54.8074,54.8159,900.0
2014-03-19 11:40:00,64.69,64.72,64.69,64.72,1300.0,54.7905,54.8159,54.7905,54.8159,1300.0
2014-03-19 11:45:00,64.7,64.76,64.7,64.7,2600.0,54.7989,54.8498,54.7989,54.7989,2600.0
2014-03-19 11:50:00,64.71,64.71,64.66,64.68,1200.0,54.8074,54.8074,54.7651,54.782,1200.0
2014-03-19 11:55:00,64.65,64.66,64.62,64.64,700.0,54.7566,54.7651,54.7312,54.7481,700.0
2014-03-19 12:00:00,64.62,64.67,64.62,64.64,1700.0,54.7312,54.7735,54.7312,54.7481,1700.0
2014-03-19 12:05:00,64.65,64.65,64.63,64.63,500.0,54.7566,54.7566,54.7396,54.7396,500.0
2014-03-19 12:10:00,64.6,64.62,64.59,64.59,800.0,54.7142,54.7312,54.7058,54.7058,800.0
2014-03-19 12:15:00,64.6,64.61,64.6,64.61,300.0,54.7142,54.7227,54.7142,54.7227,300.0
2014-03-19 12:20:00,64.64,64.64,64.61,64.61,400.0,54.7481,54.7481,54.7227,54.7227,400.0
2014-03-19 12:25:00,64.64,64.7,64.64,64.66,1500.0,54.7481,54.7989,54.7481,54.7651,1500.0
2014-03-19 12:30:00,64.68,64.74,64.68,64.74,1500.0,54.782,54.8328,54.782,54.8328,1500.0
2014-03-19 12:35:00,64.75,64.75,64.74,64.75,1100.0,54.8413,54.8413,54.8328,54.8413,1100.0
2014-03-19 12:40:00,64.75,64.78,64.75,64.78,1100.0,54.8413,54.8667,54.8413,54.8667,1100.0
2014-03-19 12:45:00,64.78,64.84,64.78,64.82,1400.0,54.8667,54.9175,54.8667,54.9006,1400.0
2014-03-19 12:50:00,64.82,64.82,64.82,64.82,0.0,54.9006,54.9006,54.9006,54.9006,0.0
2014-03-19 12:55:00,64.82,64.82,64.77,64.77,1200.0,54.9006,54.9006,54.8582,54.8582,1200.0
2014-03-19 13:00:00,64.79,64.79,64.77,64.77,400.0,54.8752,54.8752,54.8582,54.8582,400.0
2014-03-19 13:05:00,64.78,64.79,64.77,64.79,1000.0,54.8667,54.8752,54.8582,54.8752,1000.0
2014-03-19 13:10:00,64.8,64.8,64.79,64.8,500.0,54.8836,54.8836,54.8752,54.8836,500.0
2014-03-19 13:15:00,64.8,64.83,64.8,64.83,700.0,54.8836,54.909,54.8836,54.909,700.0
2014-03-19 13:20:00,64.8,64.84,64.8,64.83,1700.0,54.8836,54.9175,54.8836,54.909,1700.0
2014-03-19 13:25:00,64.82,64.82,64.82,64.82,700.0,54.9006,54.9006,54.9006,54.9006,700.0
2014-03-19 13:30:00,64.82,64.82,64.82,64.82,0.0,54.9006,54.9006,54.9006,54.9006,0.0
2014-03-19 13:35:00,64.8,64.8,64.79,64.79,500.0,54.8836,54.8836,54.8752,54.8752,500.0
2014-03-19 13:40:00,64.8,64.82,64.8,64.81,1400.0,54.8836,54.9006,54.8836,54.8921,1400.0
2014-03-19 13:45:00,64.81,64.82,64.81,64.81,300.0,54.8921,54.9006,54.8921,54.8921,300.0
2014-03-19 13:50:00,64.81,64.81,64.81,64.81,0.0,54.8921,54.8921,54.8921,54.8921,0.0
2014-03-19 13:55:00,64.83,64.86,64.82,64.85,1300.0,54.909,54.9345,54.9006,54.926,1300.0
2014-03-19 14:00:00,64.8,64.8,64.6,64.6,3900.0,54.8836,54.8836,54.7142,54.7142,3900.0
2014-03-19 14:05:00,64.64,64.64,64.46,64.52,2800.0,54.7481,54.7481,54.5957,54.6465,2800.0
2014-03-19 14:10:00,64.51,64.55,64.5,64.54,1900.0,54.638,54.6719,54.6295,54.6634,1900.0
2014-03-19 14:15:00,64.52,64.59,64.49,64.59,1500.0,54.6465,54.7058,54.6211,54.7058,1500.0
2014-03-19 14:20:00,64.56,64.59,64.53,64.56,1600.0,54.6804,54.7058,54.655,54.6804,1600.0
2014-03-19 14:25:00,64.56,64.57,64.47,64.47,2700.0,54.6804,54.6888,54.6041,54.6041,2700.0
2014-03-19 14:30:00,64.51,64.57,64.5,64.56,3400.0,54.638,54.6888,54.6295,54.6804,3400.0
2014-03-19 14:35:00,64.53,64.53,64.46,64.49,3000.0,54.655,54.655,54.5957,54.6211,3000.0
2014-03-19 14:40:00,64.49,64.49,64.38,64.45,3200.0,54.6211,54.6211,54.5279,54.5872,3200.0
2014-03-19 14:45:00,64.49,64.59,64.49,64.56,5000.0,54.6211,54.7058,54.6211,54.6804,5000.0
2014-03-19 14:50:00,64.56,64.61,64.54,64.54,2300.0,54.6804,54.7227,54.6634,54.6634,2300.0
2014-03-19 14:55:00,64.55,64.56,64.53,64.53,1400.0,54.6719,54.6804,54.655,54.655,1400.0
2014-03-19 15:00:00,64.5,64.5,64.47,64.48,500.0,54.6295,54.6295,54.6041,54.6126,500.0
2014-03-19 15:05:00,64.47,64.47,64.26,64.27,6100.0,54.6041,54.6041,54.4263,54.4347,6100.0
2014-03-19 15:10:00,64.3,64.3,64.08,64.19,2700.0,54.4601,54.4601,54.2738,54.367,2700.0
2014-03-19 15:15:00,64.2,64.21,64.16,64.17,2400.0,54.3755,54.3839,54.3416,54.35,2400.0
2014-03-19 15:20:00,64.21,64.32,64.21,64.26,5900.0,54.3839,54.4771,54.3839,54.4263,5900.0
2014-03-19 15:25:00,64.26,64.31,64.24,64.28,2800.0,54.4263,54.4686,54.4093,54.4432,2800.0
2014-03-19 15:30:00,64.27,64.3,64.24,64.3,3900.0,54.4347,54.4601,54.4093,54.4601,3900.0
2014-03-19 15:35:00,64.31,64.33,64.27,64.29,4900.0,54.4686,54.4856,54.4347,54.4517,4900.0
2014-03-19 15:40:00,64.3,64.38,64.3,64.37,2700.0,54.4601,54.5279,54.4601,54.5194,2700.0
2014-03-19 15:45:00,64.38,64.41,64.37,64.37,3500.0,54.5279,54.5533,54.5194,54.5194,3500.0
2014-03-19 15:50:00,64.35,64.35,64.29,64.34,5300.0,54.5025,54.5025,54.4517,54.494,5300.0
2014-03-19 15:55:00,64.33,64.4,64.29,64.3,22000.0,54.4856,54.5448,54.4517,54.4601,22000.0
2014-03-20 09:30:00,64.28,64.44,64.28,64.39,2700.0,54.4432,54.5787,54.4432,54.5364,2700.0
2014-03-20 09:35:00,64.35,64.35,64.3,64.31,500.0,54.5025,54.5025,54.4601,54.4686,500.0
2014-03-20 09:40:00,64.31,64.31,64.0,64.0,1900.0,54.4686,54.4686,54.2061,54.2061,1900.0
2014-03-20 09:45:00,64.03,64.11,63.84,63.86,5500.0,54.2315,54.2992,54.0705,54.0875,5500.0
2014-03-20 09:50:00,63.86,64.02,63.85,63.99,3100.0,54.0875,54.223,54.079,54.1976,3100.0
2014-03-20 09:55:00,64.02,64.06,63.89,63.91,19700.0,54.223,54.2569,54.1129,54.1298,19700.0
2014-03-20 10:00:00,63.91,64.01,63.87,64.0,8400.0,54.1298,54.2145,54.096,54.2061,8400.0
2014-03-20 10:05:00,64.02,64.05,63.9,63.97,17800.0,54.223,54.2484,54.1214,54.1806,17800.0
2014-03-20 10:10:00,63.98,64.18,63.98,64.12,10000.0,54.1891,54.3585,54.1891,54.3077,10000.0
2014-03-20 10:15:00,64.11,64.2,64.05,64.08,13300.0,54.2992,54.3755,54.2484,54.2738,13300.0
2014-03-20 10:20:00,64.04,64.04,63.99,64.0,2900.0,54.2399,54.2399,54.1976,54.2061,2900.0
2014-03-20 10:25:00,64.03,64.13,63.97,63.97,20800.0,54.2315,54.3162,54.1806,54.1806,20800.0
2014-03-20 10:30:00,63.99,64.06,63.99,64.06,2100.0,54.1976,54.2569,54.1976,54.2569,2100.0
2014-03-20 10:35:00,64.04,64.04,63.91,63.92,5000.0,54.2399,54.2399,54.1298,54.1383,5000.0
2014-03-20 10:40:00,63.92,64.0,63.91,64.0,2800.0,54.1383,54.2061,54.1298,54.2061,2800.0
2014-03-20 10:45:00,63.97,63.97,63.87,63.87,2700.0,54.1806,54.1806,54.096,54.096,2700.0
2014-03-20 10:50:00,63.9,63.9,63.81,63.86,2500.0,54.1214,54.1214,54.0451,54.0875,2500.0
2014-03-20 10:55:00,63.87,63.93,63.86,63.93,2400.0,54.096,54.1468,54.0875,54.1468,2400.0
2014-03-20 11:00:00,63.93,63.99,63.84,63.93,14500.0,54.1468,54.1976,54.0705,54.1468,14500.0
2014-03-20 11:05:00,63.93,63.94,63.81,63.82,2500.0,54.1468,54.1552,54.0451,54.0536,2500.0
2014-03-20 11:10:00,63.84,63.84,63.66,63.66,5700.0,54.0705,54.0705,53.9181,53.9181,5700.0
2014-03-20 11:15:00,63.66,63.83,63.66,63.73,8700.0,53.9181,54.0621,53.9181,53.9774,8700.0
2014-03-20 11:20:00,63.76,63.76,63.66,63.7,5300.0,54.0028,54.0028,53.9181,53.952,5300.0
2014-03-20 11:25:00,63.7,63.81,63.66,63.81,8100.0,53.952,54.0451,53.9181,54.0451,8100.0
2014-03-20 11:30:00,63.79,63.9,63.77,63.89,7000.0,54.0282,54.1214,54.0113,54.1129,7000.0
2014-03-20 11:35:00,63.9,63.9,63.77,63.8,4500.0,54.1214,54.1214,54.0113,54.0367,4500.0
2014-03-20 11:40:00,63.81,63.87,63.81,63.86,5900.0,54.0451,54.096,54.0451,54.0875,5900.0
2014-03-20 11:45:00,63.86,63.9,63.85,63.87,8400.0,54.0875,54.1214,54.079,54.096,8400.0
2014-03-20 11:50:00,63.86,63.88,63.81,63.88,5200.0,54.0875,54.1044,54.0451,54.1044,5200.0
2014-03-20 11:55:00,63.89,63.91,63.86,63.86,3300.0,54.1129,54.1298,54.0875,54.0875,3300.0
2014-03-20 12:00:00,63.82,63.83,63.73,63.83,10500.0,54.0536,54.0621,53.9774,54.0621,10500.0
2014-03-20 12:05:00,63.84,63.9,63.84,63.9,3100.0,54.0705,54.1214,54.0705,54.1214,3100.0
2014-03-20 12:10:00,63.89,63.89,63.81,63.82,3800.0,54.1129,54.1129,54.0451,54.0536,3800.0
2014-03-20 12:15:00,63.83,63.93,63.81,63.91,6200.0,54.0621,54.1468,54.0451,54.1298,6200.0
2014-03-20 12:20:00,63.9,63.99,63.87,63.98,6600.0,54.1214,54.1976,54.096,54.1891,6600.0
2014-03-20 12:25:00,63.97,63.98,63.93,63.95,3000.0,54.1806,54.1891,54.1468,54.1637,3000.0
2014-03-20 12:30:00,63.94,63.94,63.87,63.87,6400.0,54.1552,54.1552,54.096,54.096,6400.0
2014-03-20 12:35:00,63.89,64.0,63.88,64.0,3600.0,54.1129,54.2061,54.1044,54.2061,3600.0
2014-03-20 12:40:00,64.0,64.03,64.0,64.0,5100.0,54.2061,54.2315,54.2061,54.2061,5100.0
2014-03-20 12:45:00,64.0,64.04,63.97,64.02,4400.0,54.2061,54.2399,54.1806,54.223,4400.0
2014-03-20 12:50:00,64.01,64.01,63.94,63.96,3700.0,54.2145,54.2145,54.1552,54.1722,3700.0
2014-03-20 12:55:00,63.98,64.03,63.98,64.01,2800.0,54.1891,54.2315,54.1891,54.2145,2800.0
2014-03-20 13:00:00,64.01,64.03,63.98,63.98,2300.0,54.2145,54.2315,54.1891,54.1891,2300.0
2014-03-20 13:05:00,63.98,63.98,63.94,63.97,2600.0,54.1891,54.1891,54.1552,54.1806,2600.0
2014-03-20 13:10:00,63.97,64.03,63.92,64.03,4600.0,54.1806,54.2315,54.1383,54.2315,4600.0
2014-03-20 13:15:00,64.01,64.03,64.01,64.01,2800.0,54.2145,54.2315,54.2145,54.2145,2800.0
2014-03-20 13:20:00,64.01,64.01,63.96,63.99,6800.0,54.2145,54.2145,54.1722,54.1976,6800.0
2014-03-20 13:25:00,63.98,63.98,63.9,63.9,3800.0,54.1891,54.1891,54.1214,54.1214,3800.0
2014-03-20 13:30:00,63.89,63.95,63.89,63.91,3600.0,54.1129,54.1637,54.1129,54.1298,3600.0
2014-03-20 13:35:00,63.89,63.9,63.87,63.9,2400.0,54.1129,54.1214,54.096,54.1214,2400.0
2014-03-20 13:40:00,63.9,63.98,63.9,63.98,3200.0,54.1214,54.1891,54.1214,54.1891,3200.0
2014-03-20 13:45:00,63.99,63.99,63.94,63.99,6300.0,54.1976,54.1976,54.1552,54.1976,6300.0
2014-03-20 13:50:00,63.99,64.01,63.92,64.0,8600.0,54.1976,54.2145,54.1383,54.2061,8600.0
2014-03-20 13:55:00,64.0,64.01,63.98,63.99,8700.0,54.2061,54.2145,54.1891,54.1976,8700.0
2014-03-20 14:00:00,63.99,64.0,63.93,63.94,6600.0,54.1976,54.2061,54.1468,54.1552,6600.0
2014-03-20 14:05:00,63.95,63.95,63.92,63.94,5300.0,54.1637,54.1637,54.1383,54.1552,5300.0
2014-03-20 14:10:00,63.94,63.94,63.93,63.93,5700.0,54.1552,54.1552,54.1468,54.1468,5700.0
2014-03-20 14:15:00,63.93,63.98,63.93,63.98,12000.0,54.1468,54.1891,54.1468,54.1891,12000.0
2014-03-20 14:20:00,63.99,64.0,63.99,64.0,6400.0,54.1976,54.2061,54.1976,54.2061,6400.0
2014-03-20 14:25:00,64.0,64.02,63.99,64.02,8400.0,54.2061,54.223,54.1976,54.223,8400.0
2014-03-20 14:30:00,64.02,64.03,64.01,64.03,7600.0,54.223,54.2315,54.2145,54.2315,7600.0
2014-03-20 14:35:00,64.04,64.04,64.03,64.04,4100.0,54.2399,54.2399,54.2315,54.2399,4100.0
2014-03-20 14:40:00,64.04,64.04,64.03,64.03,4900.0,54.2399,54.2399,54.2315,54.2315,4900.0
2014-03-20 14:45:00,64.03,64.05,64.03,64.04,8200.0,54.2315,54.2484,54.2315,54.2399,8200.0
2014-03-20 14:50:00,64.04,64.09,64.04,64.08,12600.0,54.2399,54.2823,54.2399,54.2738,12600.0
2014-03-20 14:55:00,64.08,64.08,64.04,64.05,8400.0,54.2738,54.2738,54.2399,54.2484,8400.0
2014-03-20 15:00:00,64.06,64.1,64.05,64.1,4600.0,54.2569,54.2908,54.2484,54.2908,4600.0
2014-03-20 15:05:00,64.09,64.1,64.04,64.04,13800.0,54.2823,54.2908,54.2399,54.2399,13800.0
2014-03-20 15:10:00,64.05,64.06,64.03,64.05,6500.0,54.2484,54.2569,54.2315,54.2484,6500.0
2014-03-20 15:15:00,64.06,64.07,64.03,64.06,6200.0,54.2569,54.2653,54.2315,54.2569,6200.0
2014-03-20 15:20:00,64.06,64.09,64.06,64.08,5700.0,54.2569,54.2823,54.2569,54.2738,5700.0
2014-03-20 15:25:00,64.08,64.1,64.03,64.03,9300.0,54.2738,54.2908,54.2315,54.2315,9300.0
2014-03-20 15:30:00,64.03,64.06,64.02,64.05,6500.0,54.2315,54.2569,54.223,54.2484,6500.0
2014-03-20 15:35:00,64.06,64.06,64.02,64.02,5900.0,54.2569,54.2569,54.223,54.223,5900.0
2014-03-20 15:40:00,64.01,64.05,63.97,64.05,6200.0,54.2145,54.2484,54.1806,54.2484,6200.0
2014-03-20 15:45:00,64.05,64.11,64.05,64.1,20700.0,54.2484,54.2992,54.2484,54.2908,20700.0
2014-03-20 15:50:00,64.09,64.1,64.0,64.0,18100.0,54.2823,54.2908,54.2061,54.2061,18100.0
2014-03-20 15:55:00,64.0,64.04,63.96,64.0,62500.0,54.2061,54.2399,54.1722,54.2061,62500.0
2014-03-21 09:30:00,64.43,64.53,64.19,64.27,139900.0,54.5703,54.655,54.367,54.4347,139900.0
2014-03-21 09:35:00,64.25,64.73,64.24,64.71,2800.0,54.4178,54.8243,54.4093,54.8074,2800.0
2014-03-21 09:40:00,64.7,64.77,64.65,64.76,2900.0,54.7989,54.8582,54.7566,54.8498,2900.0
2014-03-21 09:45:00,64.77,64.8,64.74,64.77,1900.0,54.8582,54.8836,54.8328,54.8582,1900.0
2014-03-21 09:50:00,64.77,64.84,64.76,64.84,2800.0,54.8582,54.9175,54.8498,54.9175,2800.0
2014-03-21 09:55:00,64.85,64.91,64.81,64.91,2200.0,54.926,54.9768,54.8921,54.9768,2200.0
2014-03-21 10:00:00,64.87,64.89,64.76,64.88,2000.0,54.9429,54.9599,54.8498,54.9514,2000.0
2014-03-21 10:05:00,64.88,64.95,64.88,64.89,3800.0,54.9514,55.0107,54.9514,54.9599,3800.0
2014-03-21 10:10:00,64.83,64.94,64.81,64.93,5300.0,54.909,55.0022,54.8921,54.9937,5300.0
2014-03-21 10:15:00,64.92,64.92,64.61,64.62,4500.0,54.9853,54.9853,54.7227,54.7312,4500.0
2014-03-21 10:20:00,64.65,64.68,64.54,64.6,10500.0,54.7566,54.782,54.6634,54.7142,10500.0
2014-03-21 10:25:00,64.57,64.63,64.52,64.52,3300.0,54.6888,54.7396,54.6465,54.6465,3300.0
2014-03-21 10:30:00,64.52,64.69,64.52,64.66,7700.0,54.6465,54.7905,54.6465,54.7651,7700.0
2014-03-21 10:35:00,64.68,64.68,64.58,64.61,7300.0,54.782,54.782,54.6973,54.7227,7300.0
2014-03-21 10:40:00,64.59,64.76,64.54,64.76,12000.0,54.7058,54.8498,54.6634,54.8498,12000.0
2014-03-21 10:45:00,64.78,64.92,64.78,64.89,3600.0,54.8667,54.9853,54.8667,54.9599,3600.0
2014-03-21 10:50:00,64.92,65.0,64.9,64.9,6700.0,54.9853,55.053,54.9683,54.9683,6700.0
2014-03-21 10:55:00,64.92,64.95,64.92,64.93,1400.0,54.9853,55.0107,54.9853,54.9937,1400.0
2014-03-21 11:00:00,64.96,65.04,64.96,64.99,3200.0,55.0191,55.0869,55.0191,55.0446,3200.0
2014-03-21 11:05:00,65.0,65.05,65.0,65.02,24000.0,55.053,55.0954,55.053,55.07,24000.0
2014-03-21 11:10:00,65.0,65.02,64.94,64.94,2600.0,55.053,55.07,55.0022,55.0022,2600.0
2014-03-21 11:15:00,64.95,64.99,64.95,64.99,3300.0,55.0107,55.0446,55.0107,55.0446,3300.0
2014-03-21 11:20:00,65.0,65.06,65.0,65.02,2900.0,55.053,55.1038,55.053,55.07,2900.0
2014-03-21 11:25:00,65.02,65.13,65.02,65.11,3100.0,55.07,55.1631,55.07,55.1462,3100.0
2014-03-21 11:30:00,65.12,65.16,65.11,65.12,3100.0,55.1547,55.1885,55.1462,55.1547,3100.0
2014-03-21 11:35:00,65.12,65.18,65.12,65.18,3100.0,55.1547,55.2055,55.1547,55.2055,3100.0
2014-03-21 11:40:00,65.19,65.21,65.12,65.15,3100.0,55.214,55.2309,55.1547,55.1801,3100.0
2014-03-21 11:45:00,65.11,65.12,65.09,65.12,1100.0,55.1462,55.1547,55.1293,55.1547,1100.0
2014-03-21 11:50:00,65.14,65.19,65.12,65.16,2900.0,55.1716,55.214,55.1547,55.1885,2900.0
2014-03-21 11:55:00,65.15,65.15,65.05,65.05,1700.0,55.1801,55.1801,55.0954,55.0954,1700.0
2014-03-21 12:00:00,65.06,65.11,65.0,65.11,3200.0,55.1038,55.1462,55.053,55.1462,3200.0
2014-03-21 12:05:00,65.11,65.12,65.08,65.09,1600.0,55.1462,55.1547,55.1208,55.1293,1600.0
2014-03-21 12:10:00,65.1,65.13,65.08,65.1,2800.0,55.1377,55.1631,55.1208,55.1377,2800.0
2014-03-21 12:15:00,65.11,65.16,65.11,65.16,1800.0,55.1462,55.1885,55.1462,55.1885,1800.0
2014-03-21 12:20:00,65.16,65.16,65.11,65.14,3000.0,55.1885,55.1885,55.1462,55.1716,3000.0
2014-03-21 12:25:00,65.15,65.16,65.13,65.13,1600.0,55.1801,55.1885,55.1631,55.1631,1600.0
2014-03-21 12:30:00,65.16,65.16,65.13,65.14,2100.0,55.1885,55.1885,55.1631,55.1716,2100.0
2014-03-21 12:35:00,65.14,65.19,65.14,65.19,3000.0,55.1716,55.214,55.1716,55.214,3000.0
2014-03-21 12:40:00,65.24,65.24,65.21,65.23,2100.0,55.2563,55.2563,55.2309,55.2478,2100.0
2014-03-21 12:45:00,65.23,65.23,65.16,65.16,2400.0,55.2478,55.2478,55.1885,55.1885,2400.0
2014-03-21 12:50:00,65.16,65.16,65.08,65.1,5200.0,55.1885,55.1885,55.1208,55.1377,5200.0
2014-03-21 12:55:00,65.1,65.11,65.07,65.11,3200.0,55.1377,55.1462,55.1123,55.1462,3200.0
2014-03-21 13:00:00,65.11,65.18,65.11,65.15,2800.0,55.1462,55.2055,55.1462,55.1801,2800.0
2014-03-21 13:05:00,65.15,65.17,65.15,65.15,2800.0,55.1801,55.197,55.1801,55.1801,2800.0
2014-03-21 13:10:00,65.14,65.14,65.05,65.07,2600.0,55.1716,55.1716,55.0954,55.1123,2600.0
2014-03-21 13:15:00,65.07,65.07,65.01,65.01,3100.0,55.1123,55.1123,55.0615,55.0615,3100.0
2014-03-21 13:20:00,65.0,65.0,64.94,64.96,5800.0,55.053,55.053,55.0022,55.0191,5800.0
2014-03-21 13:25:00,64.96,64.96,64.87,64.87,4300.0,55.0191,55.0191,54.9429,54.9429,4300.0
2014-03-21 13:30:00,64.88,64.89,64.85,64.88,2700.0,54.9514,54.9599,54.926,54.9514,2700.0
2014-03-21 13:35:00,64.87,64.98,64.87,64.95,2800.0,54.9429,55.0361,54.9429,55.0107,2800.0
2014-03-21 13:40:00,64.91,64.91,64.77,64.77,2200.0,54.9768,54.9768,54.8582,54.8582,2200.0
2014-03-21 13:45:00,64.76,64.76,64.7,64.74,2200.0,54.8498,54.8498,54.7989,54.8328,2200.0
2014-03-21 13:50:00,64.76,64.83,64.76,64.81,3800.0,54.8498,54.909,54.8498,54.8921,3800.0
2014-03-21 13:55:00,64.82,64.83,64.75,64.75,2600.0,54.9006,54.909,54.8413,54.8413,2600.0
2014-03-21 14:00:00,64.77,64.8,64.72,64.76,4500.0,54.8582,54.8836,54.8159,54.8498,4500.0
2014-03-21 14:05:00,64.76,64.78,64.71,64.78,4500.0,54.8498,54.8667,54.8074,54.8667,4500.0
2014-03-21 14:10:00,64.79,64.79,64.7,64.7,3700.0,54.8752,54.8752,54.7989,54.7989,3700.0
2014-03-21 14:15:00,64.71,64.79,64.71,64.76,4300.0,54.8074,54.8752,54.8074,54.8498,4300.0
2014-03-21 14:20:00,64.75,64.78,64.73,64.76,3200.0,54.8413,54.8667,54.8243,54.8498,3200.0
2014-03-21 14:25:00,64.77,64.77,64.69,64.69,3000.0,54.8582,54.8582,54.7905,54.7905,3000.0
2014-03-21 14:30:00,64.68,64.68,64.65,64.66,2400.0,54.782,54.782,54.7566,54.7651,2400.0
2014-03-21 14:35:00,64.66,64.85,64.65,64.82,8000.0,54.7651,54.926,54.7566,54.9006,8000.0
2014-03-21 14:40:00,64.81,64.86,64.79,64.85,2700.0,54.8921,54.9345,54.8752,54.926,2700.0
2014-03-21 14:45:00,64.86,64.9,64.86,64.89,2900.0,54.9345,54.9683,54.9345,54.9599,2900.0
2014-03-21 14:50:00,64.9,64.94,64.88,64.9,3900.0,54.9683,55.0022,54.9514,54.9683,3900.0
2014-03-21 14:55:00,64.89,64.93,64.88,64.93,1900.0,54.9599,54.9937,54.9514,54.9937,1900.0
2014-03-21 15:00:00,64.92,64.93,64.88,64.9,4400.0,54.9853,54.9937,54.9514,54.9683,4400.0
2014-03-21 15:05:00,64.89,64.92,64.86,64.87,4200.0,54.9599,54.9853,54.9345,54.9429,4200.0
2014-03-21 15:10:00,64.88,64.92,64.86,64.86,1600.0,54.9514,54.9853,54.9345,54.9345,1600.0
2014-03-21 15:15:00,64.86,64.88,64.86,64.86,3500.0,54.9345,54.9514,54.9345,54.9345,3500.0
2014-03-21 15:20:00,64.85,64.86,64.81,64.86,3900.0,54.926,54.9345,54.8921,54.9345,3900.0
2014-03-21 15:25:00,64.86,64.91,64.85,64.91,4800.0,54.9345,54.9768,54.926,54.9768,4800.0
2014-03-21 15:30:00,64.91,64.91,64.85,64.89,6400.0,54.9768,54.9768,54.926,54.9599,6400.0
2014-03-21 15:35:00,64.89,64.89,64.8,64.8,16400.0,54.9599,54.9599,54.8836,54.8836,16400.0
2014-03-21 15:40:00,64.8,64.8,64.64,64.66,30400.0,54.8836,54.8836,54.7481,54.7651,30400.0
2014-03-21 15:45:00,64.65,64.65,64.52,64.57,33600.0,54.7566,54.7566,54.6465,54.6888,33600.0
2014-03-21 15:50:00,64.58,64.6,64.49,64.49,32300.0,54.6973,54.7142,54.6211,54.6211,32300.0
2014-03-21 15:55:00,64.49,64.67,64.49,64.65,50100.0,54.6211,54.7735,54.6211,54.7566,50100.0
2014-03-24 09:30:00,64.83,65.38,64.78,65.21,3900.0,54.909,55.3749,54.8667,55.2309,3900.0
2014-03-24 09:35:00,65.12,65.24,65.08,65.15,9000.0,55.1547,55.2563,55.1208,55.1801,9000.0
2014-03-24 09:40:00,65.19,65.47,65.19,65.47,16400.0,55.214,55.4511,55.214,55.4511,16400.0
2014-03-24 09:45:00,65.45,65.46,65.16,65.17,6000.0,55.4342,55.4426,55.1885,55.197,6000.0
2014-03-24 09:50:00,65.16,65.29,65.1,65.29,3300.0,55.1885,55.2986,55.1377,55.2986,3300.0
2014-03-24 09:55:00,65.3,65.38,65.1,65.1,6800.0,55.3071,55.3749,55.1377,55.1377,6800.0
2014-03-24 10:00:00,65.09,65.12,64.89,64.89,2200.0,55.1293,55.1547,54.9599,54.9599,2200.0
2014-03-24 10:05:00,64.89,64.91,64.77,64.91,2200.0,54.9599,54.9768,54.8582,54.9768,2200.0
2014-03-24 10:10:00,64.87,64.9,64.8,64.86,3400.0,54.9429,54.9683,54.8836,54.9345,3400.0
2014-03-24 10:15:00,64.77,64.88,64.77,64.85,2500.0,54.8582,54.9514,54.8582,54.926,2500.0
2014-03-24 10:20:00,64.87,64.87,64.78,64.85,1900.0,54.9429,54.9429,54.8667,54.926,1900.0
2014-03-24 10:25:00,64.87,64.91,64.8,64.85,2500.0,54.9429,54.9768,54.8836,54.926,2500.0
2014-03-24 10:30:00,64.84,64.84,64.65,64.73,4600.0,54.9175,54.9175,54.7566,54.8243,4600.0
2014-03-24 10:35:00,64.74,64.76,64.65,64.76,3200.0,54.8328,54.8498,54.7566,54.8498,3200.0
2014-03-24 10:40:00,64.77,64.81,64.72,64.77,4200.0,54.8582,54.8921,54.8159,54.8582,4200.0
2014-03-24 10:45:00,64.76,64.8,64.72,64.72,2100.0,54.8498,54.8836,54.8159,54.8159,2100.0
2014-03-24 10:50:00,64.74,64.85,64.72,64.77,5300.0,54.8328,54.926,54.8159,54.8582,5300.0
2014-03-24 10:55:00,64.74,64.84,64.7,64.83,3000.0,54.8328,54.9175,54.7989,54.909,3000.0
2014-03-24 11:00:00,64.79,64.8,64.64,64.75,3000.0,54.8752,54.8836,54.7481,54.8413,3000.0
2014-03-24 11:05:00,64.73,64.73,64.65,64.71,2100.0,54.8243,54.8243,54.7566,54.8074,2100.0
2014-03-24 11:10:00,64.7,64.77,64.66,64.68,17000.0,54.7989,54.8582,54.7651,54.782,17000.0
2014-03-24 11:15:00,64.66,64.66,64.51,64.51,5200.0,54.7651,54.7651,54.638,54.638,5200.0
2014-03-24 11:20:00,64.5,64.54,64.43,64.49,7200.0,54.6295,54.6634,54.5703,54.6211,7200.0
2014-03-24 11:25:00,64.46,64.46,64.4,64.44,2300.0,54.5957,54.5957,54.5448,54.5787,2300.0
2014-03-24 11:30:00,64.39,64.42,64.37,64.41,3200.0,54.5364,54.5618,54.5194,54.5533,3200.0
2014-03-24 11:35:00,64.38,64.41,64.34,64.4,2400.0,54.5279,54.5533,54.494,54.5448,2400.0
2014-03-24 11:40:00,64.4,64.41,64.36,64.36,3300.0,54.5448,54.5533,54.511,54.511,3300.0
2014-03-24 11:45:00,64.34,64.34,64.25,64.3,5800.0,54.494,54.494,54.4178,54.4601,5800.0
2014-03-24 11:50:00,64.29,64.42,64.29,64.4,2600.0,54.4517,54.5618,54.4517,54.5448,2600.0
2014-03-24 11:55:00,64.37,64.39,64.35,64.36,4400.0,54.5194,54.5364,54.5025,54.511,4400.0
2014-03-24 12:00:00,64.34,64.38,64.32,64.37,2500.0,54.494,54.5279,54.4771,54.5194,2500.0
2014-03-24 12:05:00,64.37,64.37,64.27,64.31,3200.0,54.5194,54.5194,54.4347,54.4686,3200.0
2014-03-24 12:10:00,64.31,64.31,64.23,64.23,3500.0,54.4686,54.4686,54.4009,54.4009,3500.0
2014-03-24 12:15:00,64.19,64.27,64.19,64.22,3600.0,54.367,54.4347,54.367,54.3924,3600.0
2014-03-24 12:20:00,64.24,64.26,64.16,64.17,1800.0,54.4093,54.4263,54.3416,54.35,1800.0
2014-03-24 12:25:00,64.18,64.27,64.18,64.27,4900.0,54.3585,54.4347,54.3585,54.4347,4900.0
2014-03-24 12:30:00,64.23,64.27,64.2,64.25,6400.0,54.4009,54.4347,54.3755,54.4178,6400.0
2014-03-24 12:35:00,64.23,64.26,64.21,64.22,4500.0,54.4009,54.4263,54.3839,54.3924,4500.0
2014-03-24 12:40:00,64.2,64.26,64.2,64.23,7400.0,54.3755,54.4263,54.3755,54.4009,7400.0
2014-03-24 12:45:00,64.22,64.26,64.22,64.25,3000.0,54.3924,54.4263,54.3924,54.4178,3000.0
2014-03-24 12:50:00,64.24,64.27,64.23,64.26,11200.0,54.4093,54.4347,54.4009,54.4263,11200.0
2014-03-24 12:55:00,64.24,64.27,64.23,64.25,4600.0,54.4093,54.4347,54.4009,54.4178,4600.0
2014-03-24 13:00:00,64.23,64.27,64.22,64.26,6000.0,54.4009,54.4347,54.3924,54.4263,6000.0
2014-03-24 13:05:00,64.26,64.26,64.19,64.19,2800.0,54.4263,54.4263,54.367,54.367,2800.0
2014-03-24 13:10:00,64.19,64.24,64.18,64.24,2100.0,54.367,54.4093,54.3585,54.4093,2100.0
2014-03-24 13:15:00,64.25,64.27,64.22,64.22,5600.0,54.4178,54.4347,54.3924,54.3924,5600.0
2014-03-24 13:20:00,64.25,64.27,64.2,64.21,20000.0,54.4178,54.4347,54.3755,54.3839,20000.0
2014-03-24 13:25:00,64.23,64.26,64.18,64.24,3000.0,54.4009,54.4263,54.3585,54.4093,3000.0
2014-03-24 13:30:00,64.26,64.3,64.24,64.28,10200.0,54.4263,54.4601,54.4093,54.4432,10200.0
2014-03-24 13:35:00,64.3,64.37,64.28,64.36,7200.0,54.4601,54.5194,54.4432,54.511,7200.0
2014-03-24 13:40:00,64.36,64.47,64.35,64.47,5200.0,54.511,54.6041,54.5025,54.6041,5200.0
2014-03-24 13:45:00,64.51,64.51,64.43,64.44,5600.0,54.638,54.638,54.5703,54.5787,5600.0
2014-03-24 13:50:00,64.45,64.48,64.45,64.46,6100.0,54.5872,54.6126,54.5872,54.5957,6100.0
2014-03-24 13:55:00,64.45,64.48,64.39,64.44,6000.0,54.5872,54.6126,54.5364,54.5787,6000.0
2014-03-24 14:00:00,64.42,64.44,64.41,64.44,2900.0,54.5618,54.5787,54.5533,54.5787,2900.0
2014-03-24 14:05:00,64.45,64.45,64.36,64.36,2700.0,54.5872,54.5872,54.511,54.511,2700.0
2014-03-24 14:10:00,64.38,64.44,64.38,64.44,3200.0,54.5279,54.5787,54.5279,54.5787,3200.0
2014-03-24 14:15:00,64.44,64.44,64.4,64.42,5400.0,54.5787,54.5787,54.5448,54.5618,5400.0
2014-03-24 14:20:00,64.42,64.42,64.32,64.32,2100.0,54.5618,54.5618,54.4771,54.4771,2100.0
2014-03-24 14:25:00,64.33,64.36,64.31,64.35,7200.0,54.4856,54.511,54.4686,54.5025,7200.0
2014-03-24 14:30:00,64.35,64.38,64.28,64.28,2800.0,54.5025,54.5279,54.4432,54.4432,2800.0
2014-03-24 14:35:00,64.27,64.27,64.24,64.25,4000.0,54.4347,54.4347,54.4093,54.4178,4000.0
2014-03-24 14:40:00,64.25,64.32,64.24,64.3,5300.0,54.4178,54.4771,54.4093,54.4601,5300.0
2014-03-24 14:45:00,64.3,64.35,64.3,64.34,6000.0,54.4601,54.5025,54.4601,54.494,6000.0
2014-03-24 14:50:00,64.34,64.35,64.32,64.34,4700.0,54.494,54.5025,54.4771,54.494,4700.0
2014-03-24 14:55:00,64.32,64.35,64.32,64.34,2500.0,54.4771,54.5025,54.4771,54.494,2500.0
2014-03-24 15:00:00,64.37,64.42,64.36,64.42,2800.0,54.5194,54.5618,54.511,54.5618,2800.0
2014-03-24 15:05:00,64.43,64.47,64.42,64.42,4500.0,54.5703,54.6041,54.5618,54.5618,4500.0
2014-03-24 15:10:00,64.41,64.46,64.39,64.46,4800.0,54.5533,54.5957,54.5364,54.5957,4800.0
2014-03-24 15:15:00,64.45,64.46,64.41,64.43,3100.0,54.5872,54.5957,54.5533,54.5703,3100.0
2014-03-24 15:20:00,64.43,64.44,64.41,64.44,3300.0,54.5703,54.5787,54.5533,54.5787,3300.0
2014-03-24 15:25:00,64.44,64.46,64.37,64.44,4700.0,54.5787,54.5957,54.5194,54.5787,4700.0
2014-03-24 15:30:00,64.47,64.51,64.43,64.43,9800.0,54.6041,54.638,54.5703,54.5703,9800.0
2014-03-24 15:35:00,64.44,64.46,64.43,64.43,3100.0,54.5787,54.5957,54.5703,54.5703,3100.0
2014-03-24 15:40:00,64.44,64.47,64.42,64.47,8100.0,54.5787,54.6041,54.5618,54.6041,8100.0
2014-03-24 15:45:00,64.46,64.47,64.41,64.43,16300.0,54.5957,54.6041,54.5533,54.5703,16300.0
2014-03-24 15:50:00,64.42,64.47,64.41,64.46,22600.0,54.5618,54.6041,54.5533,54.5957,22600.0
2014-03-24 15:55:00,64.45,64.5,64.4,64.48,70400.0,54.5872,54.6295,54.5448,54.6126,70400.0
2014-03-25 09:30:00,65.17,65.49,64.72,65.2,14600.0,55.197,55.468,54.8159,55.2224,14600.0
2014-03-25 09:35:00,65.27,65.27,65.2,65.2,2600.0,55.2817,55.2817,55.2224,55.2224,2600.0
2014-03-25 09:40:00,65.25,65.32,65.2,65.2,2000.0,55.2648,55.3241,55.2224,55.2224,2000.0
2014-03-25 09:45:00,65.24,65.48,65.24,65.3,5200.0,55.2563,55.4596,55.2563,55.3071,5200.0
2014-03-25 09:50:00,65.34,65.43,65.33,65.35,1200.0,55.341,55.4172,55.3325,55.3495,1200.0
2014-03-25 09:55:00,65.32,65.35,65.26,65.3,900.0,55.3241,55.3495,55.2732,55.3071,900.0
2014-03-25 10:00:00,65.33,65.49,65.28,65.34,4300.0,55.3325,55.468,55.2902,55.341,4300.0
2014-03-25 10:05:00,65.32,65.32,65.2,65.29,4000.0,55.3241,55.3241,55.2224,55.2986,4000.0
2014-03-25 10:10:00,65.41,65.45,65.39,65.39,1400.0,55.4003,55.4342,55.3833,55.3833,1400.0
2014-03-25 10:15:00,65.4,65.4,65.33,65.35,900.0,55.3918,55.3918,55.3325,55.3495,900.0
2014-03-25 10:20:00,65.35,65.35,65.15,65.16,1200.0,55.3495,55.3495,55.1801,55.1885,1200.0
2014-03-25 10:25:00,65.16,65.26,65.16,65.26,1800.0,55.1885,55.2732,55.1885,55.2732,1800.0
2014-03-25 10:30:00,65.25,65.25,65.13,65.14,1100.0,55.2648,55.2648,55.1631,55.1716,1100.0
2014-03-25 10:35:00,65.11,65.11,65.03,65.06,1600.0,55.1462,55.1462,55.0784,55.1038,1600.0
2014-03-25 10:40:00,65.08,65.09,65.02,65.04,2000.0,55.1208,55.1293,55.07,55.0869,2000.0
2014-03-25 10:45:00,65.01,65.02,64.92,64.92,1600.0,55.0615,55.07,54.9853,54.9853,1600.0
2014-03-25 10:50:00,64.98,64.98,64.94,64.95,400.0,55.0361,55.0361,55.0022,55.0107,400.0
2014-03-25 10:55:00,64.91,64.92,64.84,64.88,3400.0,54.9768,54.9853,54.9175,54.9514,3400.0
2014-03-25 11:00:00,64.88,64.97,64.8,64.96,8500.0,54.9514,55.0276,54.8836,55.0191,8500.0
2014-03-25 11:05:00,64.96,64.96,64.87,64.93,1700.0,55.0191,55.0191,54.9429,54.9937,1700.0
2014-03-25 11:10:00,64.93,64.97,64.91,64.93,1800.0,54.9937,55.0276,54.9768,54.9937,1800.0
2014-03-25 11:15:00,64.95,64.97,64.93,64.96,800.0,55.0107,55.0276,54.9937,55.0191,800.0
2014-03-25 11:20:00,65.0,65.0,64.93,64.94,1500.0,55.053,55.053,54.9937,55.0022,1500.0
2014-03-25 11:25:00,64.93,64.95,64.89,64.94,2100.0,54.9937,55.0107,54.9599,55.0022,2100.0
2014-03-25 11:30:00,64.96,64.97,64.86,64.88,2500.0,55.0191,55.0276,54.9345,54.9514,2500.0
2014-03-25 11:35:00,64.91,64.98,64.89,64.97,1900.0,54.9768,55.0361,54.9599,55.0276,1900.0
2014-03-25 11:40:00,64.94,64.98,64.92,64.94,3700.0,55.0022,55.0361,54.9853,55.0022,3700.0
2014-03-25 11:45:00,64.9,64.93,64.86,64.89,2600.0,54.9683,54.9937,54.9345,54.9599,2600.0
2014-03-25 11:50:00,64.89,64.94,64.82,64.82,1400.0,54.9599,55.0022,54.9006,54.9006,1400.0
2014-03-25 11:55:00,64.83,64.85,64.78,64.85,1500.0,54.909,54.926,54.8667,54.926,1500.0
2014-03-25 12:00:00,64.83,64.85,64.78,64.83,1900.0,54.909,54.926,54.8667,54.909,1900.0
2014-03-25 12:05:00,64.78,64.82,64.76,64.76,8700.0,54.8667,54.9006,54.8498,54.8498,8700.0
2014-03-25 12:10:00,64.76,64.79,64.71,64.79,4000.0,54.8498,54.8752,54.8074,54.8752,4000.0
2014-03-25 12:15:00,64.75,64.76,64.71,64.72,2000.0,54.8413,54.8498,54.8074,54.8159,2000.0
2014-03-25 12:20:00,64.74,64.74,64.65,64.69,4200.0,54.8328,54.8328,54.7566,54.7905,4200.0
2014-03-25 12:25:00,64.69,64.69,64.62,64.64,1200.0,54.7905,54.7905,54.7312,54.7481,1200.0
2014-03-25 12:30:00,64.65,64.73,64.62,64.73,1000.0,54.7566,54.8243,54.7312,54.8243,1000.0
2014-03-25 12:35:00,64.73,64.73,64.71,64.72,700.0,54.8243,54.8243,54.8074,54.8159,700.0
2014-03-25 12:40:00,64.76,64.78,64.71,64.72,1600.0,54.8498,54.8667,54.8074,54.8159,1600.0
2014-03-25 12:45:00,64.73,64.81,64.7,64.81,5600.0,54.8243,54.8921,54.7989,54.8921,5600.0
2014-03-25 12:50:00,64.81,64.9,64.81,64.89,8900.0,54.8921,54.9683,54.8921,54.9599,8900.0
2014-03-25 12:55:00,64.89,64.89,64.89,64.89,200.0,54.9599,54.9599,54.9599,54.9599,200.0
2014-03-25 13:00:00,64.87,64.88,64.83,64.88,2600.0,54.9429,54.9514,54.909,54.9514,2600.0
2014-03-25 13:05:00,64.88,64.89,64.87,64.89,1000.0,54.9514,54.9599,54.9429,54.9599,1000.0
2014-03-25 13:10:00,64.88,64.88,64.85,64.85,700.0,54.9514,54.9514,54.926,54.926,700.0
2014-03-25 13:15:00,64.84,64.92,64.84,64.92,1200.0,54.9175,54.9853,54.9175,54.9853,1200.0
2014-03-25 13:20:00,64.94,64.98,64.89,64.89,3600.0,55.0022,55.0361,54.9599,54.9599,3600.0
2014-03-25 13:25:00,64.9,64.94,64.89,64.93,1900.0,54.9683,55.0022,54.9599,54.9937,1900.0
2014-03-25 13:30:00,64.93,64.94,64.9,64.93,700.0,54.9937,55.0022,54.9683,54.9937,700.0
2014-03-25 13:35:00,64.9,64.93,64.86,64.93,1700.0,54.9683,54.9937,54.9345,54.9937,1700.0
2014-03-25 13:40:00,64.92,64.96,64.88,64.95,5500.0,54.9853,55.0191,54.9514,55.0107,5500.0
2014-03-25 13:45:00,64.97,64.98,64.88,64.88,1100.0,55.0276,55.0361,54.9514,54.9514,1100.0
2014-03-25 13:50:00,64.89,64.96,64.89,64.94,1500.0,54.9599,55.0191,54.9599,55.0022,1500.0
2014-03-25 13:55:00,64.9,64.97,64.88,64.97,2500.0,54.9683,55.0276,54.9514,55.0276,2500.0
2014-03-25 14:00:00,64.98,65.01,64.98,64.98,1700.0,55.0361,55.0615,55.0361,55.0361,1700.0
2014-03-25 14:05:00,64.96,64.99,64.93,64.99,1600.0,55.0191,55.0446,54.9937,55.0446,1600.0
2014-03-25 14:10:00,65.02,65.04,64.95,64.95,2900.0,55.07,55.0869,55.0107,55.0107,2900.0
2014-03-25 14:15:00,64.93,64.93,64.87,64.92,3400.0,54.9937,54.9937,54.9429,54.9853,3400.0
2014-03-25 14:20:00,64.92,64.98,64.92,64.98,1100.0,54.9853,55.0361,54.9853,55.0361,1100.0
2014-03-25 14:25:00,64.98,64.98,64.84,64.84,1700.0,55.0361,55.0361,54.9175,54.9175,1700.0
2014-03-25 14:30:00,64.85,64.91,64.83,64.91,4400.0,54.926,54.9768,54.909,54.9768,4400.0
2014-03-25 14:35:00,64.91,64.96,64.91,64.94,1000.0,54.9768,55.0191,54.9768,55.0022,1000.0
2014-03-25 14:40:00,64.94,64.94,64.87,64.87,1700.0,55.0022,55.0022,54.9429,54.9429,1700.0
2014-03-25 14:45:00,64.87,64.89,64.87,64.88,2000.0,54.9429,54.9599,54.9429,54.9514,2000.0
2014-03-25 14:50:00,64.88,64.91,64.88,64.91,2200.0,54.9514,54.9768,54.9514,54.9768,2200.0
2014-03-25 14:55:00,64.92,64.93,64.9,64.91,2100.0,54.9853,54.9937,54.9683,54.9768,2100.0
2014-03-25 15:00:00,64.91,64.91,64.89,64.89,2000.0,54.9768,54.9768,54.9599,54.9599,2000.0
2014-03-25 15:05:00,64.89,64.89,64.88,64.88,2800.0,54.9599,54.9599,54.9514,54.9514,2800.0
2014-03-25 15:10:00,64.87,64.9,64.86,64.9,3000.0,54.9429,54.9683,54.9345,54.9683,3000.0
2014-03-25 15:15:00,64.88,64.88,64.85,64.85,3700.0,54.9514,54.9514,54.926,54.926,3700.0
2014-03-25 15:20:00,64.86,64.92,64.84,64.84,3600.0,54.9345,54.9853,54.9175,54.9175,3600.0
2014-03-25 15:25:00,64.85,64.87,64.83,64.84,3200.0,54.926,54.9429,54.909,54.9175,3200.0
2014-03-25 15:30:00,64.84,64.89,64.81,64.82,7000.0,54.9175,54.9599,54.8921,54.9006,7000.0
2014-03-25 15:35:00,64.82,64.89,64.82,64.88,5600.0,54.9006,54.9599,54.9006,54.9514,5600.0
2014-03-25 15:40:00,64.89,64.96,64.86,64.96,6800.0,54.9599,55.0191,54.9345,55.0191,6800.0
2014-03-25 15:45:00,64.97,64.98,64.94,64.96,6800.0,55.0276,55.0361,55.0022,55.0191,6800.0
2014-03-25 15:50:00,64.96,64.97,64.94,64.96,15400.0,55.0191,55.0276,55.0022,55.0191,15400.0
2014-03-25 15:55:00,64.95,64.95,64.84,64.85,38100.0,55.0107,55.0107,54.9175,54.926,38100.0
2014-03-26 09:30:00,65.05,65.32,65.05,65.3,4100.0,55.0954,55.3241,55.0954,55.3071,4100.0
2014-03-26 09:35:00,65.17,65.37,65.17,65.31,1000.0,55.197,55.3664,55.197,55.3156,1000.0
2014-03-26 09:40:00,65.37,65.5,65.37,65.47,1400.0,55.3664,55.4765,55.3664,55.4511,1400.0
2014-03-26 09:45:00,65.5,65.5,65.24,65.28,2600.0,55.4765,55.4765,55.2563,55.2902,2600.0
2014-03-26 09:50:00,65.36,65.36,65.22,65.25,1200.0,55.3579,55.3579,55.2394,55.2648,1200.0
2014-03-26 09:55:00,65.27,65.38,65.27,65.36,2800.0,55.2817,55.3749,55.2817,55.3579,2800.0
2014-03-26 10:00:00,65.39,65.44,65.34,65.39,1500.0,55.3833,55.4257,55.341,55.3833,1500.0
2014-03-26 10:05:00,65.37,65.39,65.31,65.38,1800.0,55.3664,55.3833,55.3156,55.3749,1800.0
2014-03-26 10:10:00,65.38,65.53,65.38,65.48,2700.0,55.3749,55.5019,55.3749,55.4596,2700.0
2014-03-26 10:15:00,65.43,65.47,65.41,65.44,1500.0,55.4172,55.4511,55.4003,55.4257,1500.0
2014-03-26 10:20:00,65.43,65.44,65.39,65.4,2600.0,55.4172,55.4257,55.3833,55.3918,2600.0
2014-03-26 10:25:00,65.34,65.36,65.34,65.36,1000.0,55.341,55.3579,55.341,55.3579,1000.0
2014-03-26 10:30:00,65.37,65.37,65.27,65.28,1500.0,55.3664,55.3664,55.2817,55.2902,1500.0
2014-03-26 10:35:00,65.32,65.4,65.3,65.37,2400.0,55.3241,55.3918,55.3071,55.3664,2400.0
2014-03-26 10:40:00,65.35,65.37,65.23,65.24,12600.0,55.3495,55.3664,55.2478,55.2563,12600.0
2014-03-26 10:45:00,65.19,65.2,65.07,65.14,6900.0,55.214,55.2224,55.1123,55.1716,6900.0
2014-03-26 10:50:00,65.14,65.26,65.12,65.12,2500.0,55.1716,55.2732,55.1547,55.1547,2500.0
2014-03-26 10:55:00,65.17,65.22,65.17,65.17,1900.0,55.197,55.2394,55.197,55.197,1900.0
2014-03-26 11:00:00,65.1,65.25,65.1,65.25,800.0,55.1377,55.2648,55.1377,55.2648,800.0
2014-03-26 11:05:00,65.25,65.28,65.23,65.26,1600.0,55.2648,55.2902,55.2478,55.2732,1600.0
2014-03-26 11:10:00,65.26,65.28,65.25,65.25,1000.0,55.2732,55.2902,55.2648,55.2648,1000.0
2014-03-26 11:15:00,65.24,65.26,65.23,65.24,1500.0,55.2563,55.2732,55.2478,55.2563,1500.0
2014-03-26 11:20:00,65.25,65.28,65.24,65.26,1300.0,55.2648,55.2902,55.2563,55.2732,1300.0
2014-03-26 11:25:00,65.26,65.29,65.23,65.26,3000.0,55.2732,55.2986,55.2478,55.2732,3000.0
2014-03-26 11:30:00,65.23,65.23,65.1,65.1,8400.0,55.2478,55.2478,55.1377,55.1377,8400.0
2014-03-26 11:35:00,65.1,65.1,65.04,65.07,4400.0,55.1377,55.1377,55.0869,55.1123,4400.0
2014-03-26 11:40:00,65.05,65.05,64.99,64.99,900.0,55.0954,55.0954,55.0446,55.0446,900.0
2014-03-26 11:45:00,64.96,64.97,64.88,64.96,2000.0,55.0191,55.0276,54.9514,55.0191,2000.0
2014-03-26 11:50:00,64.98,65.02,64.92,64.94,3200.0,55.0361,55.07,54.9853,55.0022,3200.0
2014-03-26 11:55:00,64.92,65.09,64.92,65.09,3800.0,54.9853,55.1293,54.9853,55.1293,3800.0
2014-03-26 12:00:00,65.06,65.06,65.02,65.05,2300.0,55.1038,55.1038,55.07,55.0954,2300.0
2014-03-26 12:05:00,65.02,65.12,65.0,65.12,3200.0,55.07,55.1547,55.053,55.1547,3200.0
2014-03-26 12:10:00,65.1,65.17,65.09,65.17,2900.0,55.1377,55.197,55.1293,55.197,2900.0
2014-03-26 12:15:00,65.14,65.21,65.08,65.08,8000.0,55.1716,55.2309,55.1208,55.1208,8000.0
2014-03-26 12:20:00,65.09,65.1,65.06,65.06,1600.0,55.1293,55.1377,55.1038,55.1038,1600.0
2014-03-26 12:25:00,65.05,65.06,64.99,65.05,2800.0,55.0954,55.1038,55.0446,55.0954,2800.0
2014-03-26 12:30:00,65.03,65.14,65.0,65.12,2800.0,55.0784,55.1716,55.053,55.1547,2800.0
2014-03-26 12:35:00,65.13,65.14,65.07,65.07,1400.0,55.1631,55.1716,55.1123,55.1123,1400.0
2014-03-26 12:40:00,65.07,65.17,65.06,65.11,1200.0,55.1123,55.197,55.1038,55.1462,1200.0
2014-03-26 12:45:00,65.11,65.13,65.05,65.11,4400.0,55.1462,55.1631,55.0954,55.1462,4400.0
2014-03-26 12:50:00,65.13,65.26,65.1,65.26,2400.0,55.1631,55.2732,55.1377,55.2732,2400.0
2014-03-26 12:55:00,65.23,65.23,65.12,65.12,1200.0,55.2478,55.2478,55.1547,55.1547,1200.0
2014-03-26 13:00:00,65.17,65.18,65.11,65.11,1500.0,55.197,55.2055,55.1462,55.1462,1500.0
2014-03-26 13:05:00,65.09,65.09,65.05,65.09,2900.0,55.1293,55.1293,55.0954,55.1293,2900.0
2014-03-26 13:10:00,65.09,65.11,65.09,65.11,1100.0,55.1293,55.1462,55.1293,55.1462,1100.0
2014-03-26 13:15:00,65.1,65.11,65.09,65.11,500.0,55.1377,55.1462,55.1293,55.1462,500.0
2014-03-26 13:20:00,65.1,65.13,65.09,65.09,1600.0,55.1377,55.1631,55.1293,55.1293,1600.0
2014-03-26 13:25:00,65.08,65.09,64.97,64.97,1500.0,55.1208,55.1293,55.0276,55.0276,1500.0
2014-03-26 13:30:00,64.95,64.95,64.89,64.92,3200.0,55.0107,55.0107,54.9599,54.9853,3200.0
2014-03-26 13:35:00,64.87,64.89,64.8,64.82,1800.0,54.9429,54.9599,54.8836,54.9006,1800.0
2014-03-26 13:40:00,64.83,64.83,64.75,64.78,2500.0,54.909,54.909,54.8413,54.8667,2500.0
2014-03-26 13:45:00,64.8,64.8,64.61,64.68,2100.0,54.8836,54.8836,54.7227,54.782,2100.0
2014-03-26 13:50:00,64.65,64.73,64.56,64.73,11100.0,54.7566,54.8243,54.6804,54.8243,11100.0
2014-03-26 13:55:00,64.74,64.78,64.69,64.73,6300.0,54.8328,54.8667,54.7905,54.8243,6300.0
2014-03-26 14:00:00,64.69,64.7,64.6,64.69,5700.0,54.7905,54.7989,54.7142,54.7905,5700.0
2014-03-26 14:05:00,64.68,64.74,64.61,64.71,5100.0,54.782,54.8328,54.7227,54.8074,5100.0
2014-03-26 14:10:00,64.7,64.7,64.59,64.59,2800.0,54.7989,54.7989,54.7058,54.7058,2800.0
2014-03-26 14:15:00,64.57,64.65,64.54,64.57,23200.0,54.6888,54.7566,54.6634,54.6888,23200.0
2014-03-26 14:20:00,64.57,64.68,64.5,64.6,17100.0,54.6888,54.782,54.6295,54.7142,17100.0
2014-03-26 14:25:00,64.6,64.68,64.58,64.6,4500.0,54.7142,54.782,54.6973,54.7142,4500.0
2014-03-26 14:30:00,64.6,64.63,64.58,64.59,3000.0,54.7142,54.7396,54.6973,54.7058,3000.0
2014-03-26 14:35:00,64.59,64.65,64.59,64.62,1400.0,54.7058,54.7566,54.7058,54.7312,1400.0
2014-03-26 14:40:00,64.6,64.7,64.6,64.7,3400.0,54.7142,54.7989,54.7142,54.7989,3400.0
2014-03-26 14:45:00,64.69,64.73,64.67,64.72,2600.0,54.7905,54.8243,54.7735,54.8159,2600.0
2014-03-26 14:50:00,64.72,64.76,64.72,64.76,1900.0,54.8159,54.8498,54.8159,54.8498,1900.0
2014-03-26 14:55:00,64.79,64.81,64.78,64.8,1800.0,54.8752,54.8921,54.8667,54.8836,1800.0
2014-03-26 15:00:00,64.82,64.82,64.73,64.74,3800.0,54.9006,54.9006,54.8243,54.8328,3800.0
2014-03-26 15:05:00,64.74,64.79,64.72,64.72,4200.0,54.8328,54.8752,54.8159,54.8159,4200.0
2014-03-26 15:10:00,64.72,64.74,64.69,64.71,2500.0,54.8159,54.8328,54.7905,54.8074,2500.0
2014-03-26 15:15:00,64.74,64.75,64.65,64.71,3900.0,54.8328,54.8413,54.7566,54.8074,3900.0
2014-03-26 15:20:00,64.7,64.71,64.62,64.64,3900.0,54.7989,54.8074,54.7312,54.7481,3900.0
2014-03-26 15:25:00,64.64,64.7,64.63,64.64,4800.0,54.7481,54.7989,54.7396,54.7481,4800.0
2014-03-26 15:30:00,64.62,64.69,64.6,64.67,5000.0,54.7312,54.7905,54.7142,54.7735,5000.0
2014-03-26 15:35:00,64.67,64.67,64.62,64.66,3900.0,54.7735,54.7735,54.7312,54.7651,3900.0
2014-03-26 15:40:00,64.64,64.64,64.57,64.58,6100.0,54.7481,54.7481,54.6888,54.6973,6100.0
2014-03-26 15:45:00,64.59,64.59,64.51,64.52,9000.0,54.7058,54.7058,54.638,54.6465,9000.0
2014-03-26 15:50:00,64.51,64.53,64.46,64.5,10000.0,54.638,54.655,54.5957,54.6295,10000.0
2014-03-26 15:55:00,64.5,64.51,64.35,64.37,36800.0,54.6295,54.638,54.5025,54.5194,36800.0
2014-03-27 09:30:00,64.49,64.65,64.4,64.48,26200.0,54.6211,54.7566,54.5448,54.6126,26200.0
2014-03-27 09:35:00,64.39,64.71,64.36,64.71,6900.0,54.5364,54.8074,54.511,54.8074,6900.0
2014-03-27 09:40:00,64.71,64.71,64.48,64.48,12700.0,54.8074,54.8074,54.6126,54.6126,12700.0
2014-03-27 09:45:00,64.53,64.62,64.43,64.44,4500.0,54.655,54.7312,54.5703,54.5787,4500.0
2014-03-27 09:50:00,64.4,64.55,64.4,64.48,3200.0,54.5448,54.6719,54.5448,54.6126,3200.0
2014-03-27 09:55:00,64.48,64.7,64.48,64.64,2400.0,54.6126,54.7989,54.6126,54.7481,2400.0
2014-03-27 10:00:00,64.64,64.71,64.54,64.71,18100.0,54.7481,54.8074,54.6634,54.8074,18100.0
2014-03-27 10:05:00,64.69,64.91,64.69,64.88,1800.0,54.7905,54.9768,54.7905,54.9514,1800.0
2014-03-27 10:10:00,64.88,64.94,64.82,64.83,3500.0,54.9514,55.0022,54.9006,54.909,3500.0
2014-03-27 10:15:00,64.83,65.0,64.83,64.95,3900.0,54.909,55.053,54.909,55.0107,3900.0
2014-03-27 10:20:00,64.95,65.0,64.92,64.95,2800.0,55.0107,55.053,54.9853,55.0107,2800.0
2014-03-27 10:25:00,64.98,65.0,64.87,64.87,3600.0,55.0361,55.053,54.9429,54.9429,3600.0
2014-03-27 10:30:00,64.89,64.96,64.89,64.94,3200.0,54.9599,55.0191,54.9599,55.0022,3200.0
2014-03-27 10:35:00,64.97,65.01,64.89,64.89,4000.0,55.0276,55.0615,54.9599,54.9599,4000.0
2014-03-27 10:40:00,64.91,65.03,64.91,65.01,2800.0,54.9768,55.0784,54.9768,55.0615,2800.0
2014-03-27 10:45:00,65.01,65.11,64.98,65.06,2500.0,55.0615,55.1462,55.0361,55.1038,2500.0
2014-03-27 10:50:00,65.03,65.03,64.85,64.87,3000.0,55.0784,55.0784,54.926,54.9429,3000.0
2014-03-27 10:55:00,64.95,64.95,64.83,64.85,1400.0,55.0107,55.0107,54.909,54.926,1400.0
2014-03-27 11:00:00,64.83,64.86,64.79,64.79,2000.0,54.909,54.9345,54.8752,54.8752,2000.0
2014-03-27 11:05:00,64.8,64.88,64.74,64.74,3400.0,54.8836,54.9514,54.8328,54.8328,3400.0
2014-03-27 11:10:00,64.76,64.84,64.76,64.81,13400.0,54.8498,54.9175,54.8498,54.8921,13400.0
2014-03-27 11:15:00,64.81,64.87,64.8,64.83,6200.0,54.8921,54.9429,54.8836,54.909,6200.0
2014-03-27 11:20:00,64.83,64.87,64.73,64.8,8000.0,54.909,54.9429,54.8243,54.8836,8000.0
2014-03-27 11:25:00,64.8,64.84,64.56,64.56,2100.0,54.8836,54.9175,54.6804,54.6804,2100.0
2014-03-27 11:30:00,64.55,64.57,64.49,64.5,2600.0,54.6719,54.6888,54.6211,54.6295,2600.0
2014-03-27 11:35:00,64.53,64.58,64.5,64.53,13900.0,54.655,54.6973,54.6295,54.655,13900.0
2014-03-27 11:40:00,64.52,64.54,64.47,64.49,14700.0,54.6465,54.6634,54.6041,54.6211,14700.0
2014-03-27 11:45:00,64.46,64.49,64.43,64.49,800.0,54.5957,54.6211,54.5703,54.6211,800.0
2014-03-27 11:50:00,64.46,64.48,64.41,64.47,3500.0,54.5957,54.6126,54.5533,54.6041,3500.0
2014-03-27 11:55:00,64.49,64.55,64.46,64.51,18400.0,54.6211,54.6719,54.5957,54.638,18400.0
2014-03-27 12:00:00,64.5,64.5,64.41,64.46,4400.0,54.6295,54.6295,54.5533,54.5957,4400.0
2014-03-27 12:05:00,64.43,64.43,64.35,64.39,3800.0,54.5703,54.5703,54.5025,54.5364,3800.0
2014-03-27 12:10:00,64.39,64.47,64.39,64.44,1600.0,54.5364,54.6041,54.5364,54.5787,1600.0
2014-03-27 12:15:00,64.44,64.47,64.37,64.37,5200.0,54.5787,54.6041,54.5194,54.5194,5200.0
2014-03-27 12:20:00,64.36,64.61,64.36,64.57,6400.0,54.511,54.7227,54.511,54.6888,6400.0
2014-03-27 12:25:00,64.59,64.66,64.59,64.61,2100.0,54.7058,54.7651,54.7058,54.7227,2100.0
2014-03-27 12:30:00,64.64,64.67,64.57,64.61,2300.0,54.7481,54.7735,54.6888,54.7227,2300.0
2014-03-27 12:35:00,64.62,64.71,64.62,64.71,11600.0,54.7312,54.8074,54.7312,54.8074,11600.0
2014-03-27 12:40:00,64.68,64.73,64.68,64.73,3500.0,54.782,54.8243,54.782,54.8243,3500.0
2014-03-27 12:45:00,64.76,64.86,64.76,64.82,3100.0,54.8498,54.9345,54.8498,54.9006,3100.0
2014-03-27 12:50:00,64.81,64.84,64.76,64.81,3200.0,54.8921,54.9175,54.8498,54.8921,3200.0
2014-03-27 12:55:00,64.77,64.83,64.77,64.81,900.0,54.8582,54.909,54.8582,54.8921,900.0
2014-03-27 13:00:00,64.8,64.94,64.8,64.94,1900.0,54.8836,55.0022,54.8836,55.0022,1900.0
2014-03-27 13:05:00,64.94,64.95,64.91,64.91,2000.0,55.0022,55.0107,54.9768,54.9768,2000.0
2014-03-27 13:10:00,64.9,64.94,64.86,64.94,1900.0,54.9683,55.0022,54.9345,55.0022,1900.0
2014-03-27 13:15:00,64.93,64.93,64.85,64.89,1500.0,54.9937,54.9937,54.926,54.9599,1500.0
2014-03-27 13:20:00,64.9,64.93,64.89,64.93,1600.0,54.9683,54.9937,54.9599,54.9937,1600.0
2014-03-27 13:25:00,64.95,64.95,64.92,64.92,1500.0,55.0107,55.0107,54.9853,54.9853,1500.0
2014-03-27 13:30:00,64.93,64.93,64.78,64.78,2100.0,54.9937,54.9937,54.8667,54.8667,2100.0
2014-03-27 13:35:00,64.79,64.81,64.75,64.76,3500.0,54.8752,54.8921,54.8413,54.8498,3500.0
2014-03-27 13:40:00,64.79,64.84,64.79,64.8,2200.0,54.8752,54.9175,54.8752,54.8836,2200.0
2014-03-27 13:45:00,64.79,64.8,64.73,64.76,2100.0,54.8752,54.8836,54.8243,54.8498,2100.0
2014-03-27 13:50:00,64.74,64.75,64.73,64.75,1000.0,54.8328,54.8413,54.8243,54.8413,1000.0
2014-03-27 13:55:00,64.79,64.79,64.75,64.77,1500.0,54.8752,54.8752,54.8413,54.8582,1500.0
2014-03-27 14:00:00,64.81,64.82,64.74,64.75,2700.0,54.8921,54.9006,54.8328,54.8413,2700.0
2014-03-27 14:05:00,64.75,64.79,64.75,64.78,2700.0,54.8413,54.8752,54.8413,54.8667,2700.0
2014-03-27 14:10:00,64.78,64.88,64.78,64.86,1800.0,54.8667,54.9514,54.8667,54.9345,1800.0
2014-03-27 14:15:00,64.87,64.87,64.79,64.82,2500.0,54.9429,54.9429,54.8752,54.9006,2500.0
2014-03-27 14:20:00,64.84,64.92,64.84,64.91,1400.0,54.9175,54.9853,54.9175,54.9768,1400.0
2014-03-27 14:25:00,64.91,64.98,64.89,64.95,4000.0,54.9768,55.0361,54.9599,55.0107,4000.0
2014-03-27 14:30:00,64.94,64.94,64.85,64.91,3100.0,55.0022,55.0022,54.926,54.9768,3100.0
2014-03-27 14:35:00,64.88,64.9,64.81,64.9,2900.0,54.9514,54.9683,54.8921,54.9683,2900.0
2014-03-27 14:40:00,64.92,64.99,64.92,64.96,3100.0,54.9853,55.0446,54.9853,55.0191,3100.0
2014-03-27 14:45:00,64.94,65.03,64.94,65.03,6800.0,55.0022,55.0784,55.0022,55.0784,6800.0
2014-03-27 14:50:00,65.02,65.02,64.8,64.8,17600.0,55.07,55.07,54.8836,54.8836,17600.0
2014-03-27 14:55:00,64.8,64.85,64.79,64.79,7200.0,54.8836,54.926,54.8752,54.8752,7200.0
2014-03-27 15:00:00,64.76,64.81,64.68,64.77,10300.0,54.8498,54.8921,54.782,54.8582,10300.0
2014-03-27 15:05:00,64.8,64.81,64.68,64.7,7100.0,54.8836,54.8921,54.782,54.7989,7100.0
2014-03-27 15:10:00,64.73,64.75,64.7,64.7,4100.0,54.8243,54.8413,54.7989,54.7989,4100.0
2014-03-27 15:15:00,64.7,64.75,64.68,64.7,6500.0,54.7989,54.8413,54.782,54.7989,6500.0
2014-03-27 15:20:00,64.68,64.74,64.68,64.73,5000.0,54.782,54.8328,54.782,54.8243,5000.0
2014-03-27 15:25:00,64.72,64.74,64.7,64.74,4400.0,54.8159,54.8328,54.7989,54.8328,4400.0
2014-03-27 15:30:00,64.73,64.78,64.7,64.77,6000.0,54.8243,54.8667,54.7989,54.8582,6000.0
2014-03-27 15:35:00,64.78,64.92,64.78,64.92,5100.0,54.8667,54.9853,54.8667,54.9853,5100.0
2014-03-27 15:40:00,64.92,64.98,64.87,64.94,8500.0,54.9853,55.0361,54.9429,55.0022,8500.0
2014-03-27 15:45:00,64.93,64.93,64.86,64.9,8500.0,54.9937,54.9937,54.9345,54.9683,8500.0
2014-03-27 15:50:00,64.92,64.97,64.89,64.94,14700.0,54.9853,55.0276,54.9599,55.0022,14700.0
2014-03-27 15:55:00,64.93,64.94,64.86,64.89,23200.0,54.9937,55.0022,54.9345,54.9599,23200.0
2014-03-28 09:30:00,64.88,64.92,64.88,64.88,6400.0,54.9514,54.9853,54.9514,54.9514,6400.0
2014-03-28 09:35:00,64.86,64.98,64.69,64.85,8700.0,54.9345,55.0361,54.7905,54.926,8700.0
2014-03-28 09:40:00,64.94,64.94,64.73,64.75,7100.0,55.0022,55.0022,54.8243,54.8413,7100.0
2014-03-28 09:45:00,64.79,64.88,64.79,64.86,5100.0,54.8752,54.9514,54.8752,54.9345,5100.0
2014-03-28 09:50:00,64.89,64.89,64.83,64.83,400.0,54.9599,54.9599,54.909,54.909,400.0
2014-03-28 09:55:00,64.85,64.93,64.85,64.86,2700.0,54.926,54.9937,54.926,54.9345,2700.0
2014-03-28 10:00:00,64.97,65.23,64.97,65.2,3000.0,55.0276,55.2478,55.0276,55.2224,3000.0
2014-03-28 10:05:00,65.14,65.24,65.12,65.21,1500.0,55.1716,55.2563,55.1547,55.2309,1500.0
2014-03-28 10:10:00,65.2,65.26,65.19,65.26,300.0,55.2224,55.2732,55.214,55.2732,300.0
2014-03-28 10:15:00,65.17,65.19,65.03,65.05,1700.0,55.197,55.214,55.0784,55.0954,1700.0
2014-03-28 10:20:00,65.06,65.07,64.99,65.02,1100.0,55.1038,55.1123,55.0446,55.07,1100.0
2014-03-28 10:25:00,65.04,65.04,64.94,64.95,1900.0,55.0869,55.0869,55.0022,55.0107,1900.0
2014-03-28 10:30:00,64.97,65.08,64.95,65.0,4400.0,55.0276,55.1208,55.0107,55.053,4400.0
2014-03-28 10:35:00,64.97,65.11,64.97,65.02,1700.0,55.0276,55.1462,55.0276,55.07,1700.0
2014-03-28 10:40:00,65.04,65.04,65.0,65.0,200.0,55.0869,55.0869,55.053,55.053,200.0
2014-03-28 10:45:00,65.03,65.13,65.03,65.12,3400.0,55.0784,55.1631,55.0784,55.1547,3400.0
2014-03-28 10:50:00,65.17,65.23,65.15,65.23,1200.0,55.197,55.2478,55.1801,55.2478,1200.0
2014-03-28 10:55:00,65.27,65.27,65.18,65.2,1000.0,55.2817,55.2817,55.2055,55.2224,1000.0
2014-03-28 11:00:00,65.23,65.26,65.21,65.21,800.0,55.2478,55.2732,55.2309,55.2309,800.0
2014-03-28 11:05:00,65.18,65.18,65.16,65.16,900.0,55.2055,55.2055,55.1885,55.1885,900.0
2014-03-28 11:10:00,65.19,65.22,65.13,65.14,2200.0,55.214,55.2394,55.1631,55.1716,2200.0
2014-03-28 11:15:00,65.14,65.14,65.11,65.11,1100.0,55.1716,55.1716,55.1462,55.1462,1100.0
2014-03-28 11:20:00,65.12,65.16,65.09,65.1,2200.0,55.1547,55.1885,55.1293,55.1377,2200.0
2014-03-28 11:25:00,65.08,65.08,65.0,65.01,2700.0,55.1208,55.1208,55.053,55.0615,2700.0
2014-03-28 11:30:00,65.02,65.02,64.99,65.01,1300.0,55.07,55.07,55.0446,55.0615,1300.0
2014-03-28 11:35:00,64.99,65.0,64.96,64.98,1000.0,55.0446,55.053,55.0191,55.0361,1000.0
2014-03-28 11:40:00,64.96,64.98,64.95,64.97,1500.0,55.0191,55.0361,55.0107,55.0276,1500.0
2014-03-28 11:45:00,64.94,64.96,64.9,64.92,3300.0,55.0022,55.0191,54.9683,54.9853,3300.0
2014-03-28 11:50:00,64.9,64.9,64.85,64.85,4200.0,54.9683,54.9683,54.926,54.926,4200.0
2014-03-28 11:55:00,64.86,64.86,64.77,64.8,4200.0,54.9345,54.9345,54.8582,54.8836,4200.0
2014-03-28 12:00:00,64.81,64.84,64.79,64.8,1600.0,54.8921,54.9175,54.8752,54.8836,1600.0
2014-03-28 12:05:00,64.76,64.92,64.76,64.92,1900.0,54.8498,54.9853,54.8498,54.9853,1900.0
2014-03-28 12:10:00,64.87,64.9,64.85,64.87,1700.0,54.9429,54.9683,54.926,54.9429,1700.0
2014-03-28 12:15:00,64.86,64.92,64.83,64.92,1800.0,54.9345,54.9853,54.909,54.9853,1800.0
2014-03-28 12:20:00,64.91,64.97,64.9,64.94,1500.0,54.9768,55.0276,54.9683,55.0022,1500.0
2014-03-28 12:25:00,64.95,64.95,64.9,64.91,1000.0,55.0107,55.0107,54.9683,54.9768,1000.0
2014-03-28 12:30:00,64.9,64.94,64.9,64.94,900.0,54.9683,55.0022,54.9683,55.0022,900.0
2014-03-28 12:35:00,64.99,64.99,64.95,64.96,1600.0,55.0446,55.0446,55.0107,55.0191,1600.0
2014-03-28 12:40:00,64.94,64.95,64.93,64.95,300.0,55.0022,55.0107,54.9937,55.0107,300.0
2014-03-28 12:45:00,64.93,64.94,64.87,64.94,1200.0,54.9937,55.0022,54.9429,55.0022,1200.0
2014-03-28 12:50:00,64.93,64.95,64.91,64.93,1700.0,54.9937,55.0107,54.9768,54.9937,1700.0
2014-03-28 12:55:00,64.92,64.92,64.88,64.88,300.0,54.9853,54.9853,54.9514,54.9514,300.0
2014-03-28 13:00:00,64.87,64.89,64.83,64.89,4200.0,54.9429,54.9599,54.909,54.9599,4200.0
2014-03-28 13:05:00,64.9,64.9,64.85,64.88,800.0,54.9683,54.9683,54.926,54.9514,800.0
2014-03-28 13:10:00,64.88,64.88,64.81,64.86,2500.0,54.9514,54.9514,54.8921,54.9345,2500.0
2014-03-28 13:15:00,64.85,64.88,64.85,64.88,1100.0,54.926,54.9514,54.926,54.9514,1100.0
2014-03-28 13:20:00,64.87,64.96,64.87,64.96,1900.0,54.9429,55.0191,54.9429,55.0191,1900.0
2014-03-28 13:25:00,64.95,64.95,64.9,64.91,1400.0,55.0107,55.0107,54.9683,54.9768,1400.0
2014-03-28 13:30:00,64.91,64.92,64.88,64.9,2100.0,54.9768,54.9853,54.9514,54.9683,2100.0
2014-03-28 13:35:00,64.92,65.01,64.92,64.95,2800.0,54.9853,55.0615,54.9853,55.0107,2800.0
2014-03-28 13:40:00,64.95,64.99,64.95,64.96,1300.0,55.0107,55.0446,55.0107,55.0191,1300.0
2014-03-28 13:45:00,64.93,64.99,64.93,64.99,2600.0,54.9937,55.0446,54.9937,55.0446,2600.0
2014-03-28 13:50:00,65.01,65.05,65.01,65.03,3000.0,55.0615,55.0954,55.0615,55.0784,3000.0
2014-03-28 13:55:00,65.03,65.08,65.0,65.08,1800.0,55.0784,55.1208,55.053,55.1208,1800.0
2014-03-28 14:00:00,65.07,65.09,65.05,65.08,2100.0,55.1123,55.1293,55.0954,55.1208,2100.0
2014-03-28 14:05:00,65.08,65.09,64.99,65.02,4400.0,55.1208,55.1293,55.0446,55.07,4400.0
2014-03-28 14:10:00,65.01,65.03,65.0,65.02,1200.0,55.0615,55.0784,55.053,55.07,1200.0
2014-03-28 14:15:00,65.01,65.01,64.88,64.92,5200.0,55.0615,55.0615,54.9514,54.9853,5200.0
2014-03-28 14:20:00,64.92,65.01,64.92,64.97,2700.0,54.9853,55.0615,54.9853,55.0276,2700.0
2014-03-28 14:25:00,64.96,65.15,64.96,65.14,11300.0,55.0191,55.1801,55.0191,55.1716,11300.0
2014-03-28 14:30:00,65.13,65.14,65.04,65.12,4200.0,55.1631,55.1716,55.0869,55.1547,4200.0
2014-03-28 14:35:00,65.12,65.15,65.1,65.15,1900.0,55.1547,55.1801,55.1377,55.1801,1900.0
2014-03-28 14:40:00,65.16,65.19,65.12,65.14,3400.0,55.1885,55.214,55.1547,55.1716,3400.0
2014-03-28 14:45:00,65.14,65.14,65.07,65.11,2100.0,55.1716,55.1716,55.1123,55.1462,2100.0
2014-03-28 14:50:00,65.13,65.18,65.13,65.16,3600.0,55.1631,55.2055,55.1631,55.1885,3600.0
2014-03-28 14:55:00,65.17,65.21,65.16,65.2,3300.0,55.197,55.2309,55.1885,55.2224,3300.0
2014-03-28 15:00:00,65.18,65.19,65.13,65.14,5600.0,55.2055,55.214,55.1631,55.1716,5600.0
2014-03-28 15:05:00,65.14,65.16,65.12,65.15,7300.0,55.1716,55.1885,55.1547,55.1801,7300.0
2014-03-28 15:10:00,65.15,65.16,65.13,65.16,6800.0,55.1801,55.1885,55.1631,55.1885,6800.0
2014-03-28 15:15:00,65.15,65.2,65.15,65.17,4400.0,55.1801,55.2224,55.1801,55.197,4400.0
2014-03-28 15:20:00,65.16,65.26,65.16,65.25,13300.0,55.1885,55.2732,55.1885,55.2648,13300.0
2014-03-28 15:25:00,65.24,65.25,65.22,65.25,5300.0,55.2563,55.2648,55.2394,55.2648,5300.0
2014-03-28 15:30:00,65.24,65.29,65.22,65.25,4100.0,55.2563,55.2986,55.2394,55.2648,4100.0
2014-03-28 15:35:00,65.24,65.24,65.2,65.21,6800.0,55.2563,55.2563,55.2224,55.2309,6800.0
2014-03-28 15:40:00,65.21,65.24,65.21,65.24,5200.0,55.2309,55.2563,55.2309,55.2563,5200.0
2014-03-28 15:45:00,65.22,65.23,65.15,65.18,15700.0,55.2394,55.2478,55.1801,55.2055,15700.0
2014-03-28 15:50:00,65.19,65.2,65.11,65.12,15500.0,55.214,55.2224,55.1462,55.1547,15500.0
2014-03-28 15:55:00,65.11,65.12,65.08,65.11,28300.0,55.1462,55.1547,55.1208,55.1462,28300.0
2014-03-31 09:30:00,65.5,65.65,65.25,65.27,4900.0,55.4765,55.6036,55.2648,55.2817,4900.0
2014-03-31 09:35:00,65.49,65.49,65.33,65.34,500.0,55.468,55.468,55.3325,55.341,500.0
2014-03-31 09:40:00,65.27,65.38,65.27,65.29,800.0,55.2817,55.3749,55.2817,55.2986,800.0
2014-03-31 09:45:00,65.29,65.29,65.23,65.23,600.0,55.2986,55.2986,55.2478,55.2478,600.0
2014-03-31 09:50:00,65.25,65.45,65.25,65.4,2200.0,55.2648,55.4342,55.2648,55.3918,2200.0
2014-03-31 09:55:00,65.48,65.65,65.48,65.65,700.0,55.4596,55.6036,55.4596,55.6036,700.0
2014-03-31 10:00:00,65.58,65.59,65.57,65.57,500.0,55.5443,55.5527,55.5358,55.5358,500.0
2014-03-31 10:05:00,65.49,65.5,65.43,65.45,700.0,55.468,55.4765,55.4172,55.4342,700.0
2014-03-31 10:10:00,65.43,65.54,65.43,65.44,2700.0,55.4172,55.5104,55.4172,55.4257,2700.0
2014-03-31 10:15:00,65.43,65.53,65.43,65.5,11200.0,55.4172,55.5019,55.4172,55.4765,11200.0
2014-03-31 10:20:00,65.53,65.61,65.53,65.61,1000.0,55.5019,55.5697,55.5019,55.5697,1000.0
2014-03-31 10:25:00,65.62,65.78,65.59,65.78,1600.0,55.5781,55.7137,55.5527,55.7137,1600.0
2014-03-31 10:30:00,65.79,65.82,65.73,65.73,2000.0,55.7221,55.7475,55.6713,55.6713,2000.0
2014-03-31 10:35:00,65.77,65.81,65.69,65.69,2200.0,55.7052,55.7391,55.6374,55.6374,2200.0
2014-03-31 10:40:00,65.69,65.91,65.68,65.8,7200.0,55.6374,55.8238,55.629,55.7306,7200.0
2014-03-31 10:45:00,65.82,65.96,65.76,65.96,3000.0,55.7475,55.8661,55.6967,55.8661,3000.0
2014-03-31 10:50:00,65.97,66.01,65.93,65.98,3800.0,55.8746,55.9085,55.8407,55.8831,3800.0
2014-03-31 10:55:00,65.98,66.02,65.95,65.97,1600.0,55.8831,55.9169,55.8576,55.8746,1600.0
2014-03-31 11:00:00,65.94,65.97,65.91,65.91,1500.0,55.8492,55.8746,55.8238,55.8238,1500.0
2014-03-31 11:05:00,65.93,65.98,65.91,65.92,2000.0,55.8407,55.8831,55.8238,55.8322,2000.0
2014-03-31 11:10:00,65.94,65.94,65.91,65.93,700.0,55.8492,55.8492,55.8238,55.8407,700.0
2014-03-31 11:15:00,65.92,65.92,65.9,65.91,800.0,55.8322,55.8322,55.8153,55.8238,800.0
2014-03-31 11:20:00,65.92,65.92,65.82,65.87,1600.0,55.8322,55.8322,55.7475,55.7899,1600.0
2014-03-31 11:25:00,65.85,65.86,65.8,65.86,900.0,55.773,55.7814,55.7306,55.7814,900.0
2014-03-31 11:30:00,65.88,65.88,65.86,65.87,600.0,55.7984,55.7984,55.7814,55.7899,600.0
2014-03-31 11:35:00,65.85,65.9,65.85,65.87,6300.0,55.773,55.8153,55.773,55.7899,6300.0
2014-03-31 11:40:00,65.9,65.95,65.9,65.94,1700.0,55.8153,55.8576,55.8153,55.8492,1700.0
2014-03-31 11:45:00,65.95,66.06,65.95,66.05,3600.0,55.8576,55.9508,55.8576,55.9423,3600.0
2014-03-31 11:50:00,66.05,66.09,66.04,66.05,2300.0,55.9423,55.9762,55.9339,55.9423,2300.0
2014-03-31 11:55:00,66.06,66.06,66.01,66.02,3600.0,55.9508,55.9508,55.9085,55.9169,3600.0
2014-03-31 12:00:00,66.03,66.2,66.03,66.2,4000.0,55.9254,56.0694,55.9254,56.0694,4000.0
2014-03-31 12:05:00,66.21,66.33,66.21,66.33,3600.0,56.0779,56.1795,56.0779,56.1795,3600.0
2014-03-31 12:10:00,66.31,66.35,66.28,66.35,3600.0,56.1626,56.1964,56.1371,56.1964,3600.0
2014-03-31 12:15:00,66.32,66.41,66.32,66.4,1900.0,56.171,56.2473,56.171,56.2388,1900.0
2014-03-31 12:20:00,66.42,66.46,66.39,66.39,3800.0,56.2557,56.2896,56.2303,56.2303,3800.0
2014-03-31 12:25:00,66.41,66.41,66.37,66.38,1500.0,56.2473,56.2473,56.2134,56.2218,1500.0
2014-03-31 12:30:00,66.38,66.44,66.38,66.44,3000.0,56.2218,56.2727,56.2218,56.2727,3000.0
2014-03-31 12:35:00,66.44,66.47,66.44,66.44,3300.0,56.2727,56.2981,56.2727,56.2727,3300.0
2014-03-31 12:40:00,66.46,66.46,66.36,66.42,8400.0,56.2896,56.2896,56.2049,56.2557,8400.0
2014-03-31 12:45:00,66.41,66.52,66.41,66.52,1400.0,56.2473,56.3404,56.2473,56.3404,1400.0
2014-03-31 12:50:00,66.53,66.55,66.46,66.47,17800.0,56.3489,56.3658,56.2896,56.2981,17800.0
2014-03-31 12:55:00,66.44,66.44,66.37,66.38,900.0,56.2727,56.2727,56.2134,56.2218,900.0
2014-03-31 13:00:00,66.4,66.42,66.39,66.4,1400.0,56.2388,56.2557,56.2303,56.2388,1400.0
2014-03-31 13:05:00,66.4,66.42,66.4,66.42,800.0,56.2388,56.2557,56.2388,56.2557,800.0
2014-03-31 13:10:00,66.42,66.49,66.42,66.42,2900.0,56.2557,56.315,56.2557,56.2557,2900.0
2014-03-31 13:15:00,66.39,66.48,66.39,66.48,1100.0,56.2303,56.3065,56.2303,56.3065,1100.0
2014-03-31 13:20:00,66.49,66.49,66.44,66.48,3000.0,56.315,56.315,56.2727,56.3065,3000.0
2014-03-31 13:25:00,66.48,66.62,66.48,66.61,6600.0,56.3065,56.4251,56.3065,56.4166,6600.0
2014-03-31 13:30:00,66.61,66.63,66.57,66.57,4300.0,56.4166,56.4336,56.3828,56.3828,4300.0
2014-03-31 13:35:00,66.49,66.49,66.45,66.45,600.0,56.315,56.315,56.2811,56.2811,600.0
2014-03-31 13:40:00,66.41,66.47,66.4,66.47,2200.0,56.2473,56.2981,56.2388,56.2981,2200.0
2014-03-31 13:45:00,66.5,66.5,66.44,66.44,1100.0,56.3235,56.3235,56.2727,56.2727,1100.0
2014-03-31 13:50:00,66.44,66.45,66.41,66.45,2100.0,56.2727,56.2811,56.2473,56.2811,2100.0
2014-03-31 13:55:00,66.46,66.46,66.4,66.43,2700.0,56.2896,56.2896,56.2388,56.2642,2700.0
2014-03-31 14:00:00,66.43,66.44,66.38,66.38,1300.0,56.2642,56.2727,56.2218,56.2218,1300.0
2014-03-31 14:05:00,66.36,66.41,66.32,66.4,2700.0,56.2049,56.2473,56.171,56.2388,2700.0
2014-03-31 14:10:00,66.4,66.4,66.34,66.34,2600.0,56.2388,56.2388,56.188,56.188,2600.0
2014-03-31 14:15:00,66.36,66.42,66.35,66.37,2900.0,56.2049,56.2557,56.1964,56.2134,2900.0
2014-03-31 14:20:00,66.35,66.37,66.34,66.34,1700.0,56.1964,56.2134,56.188,56.188,1700.0
2014-03-31 14:25:00,66.34,66.38,66.32,66.37,15600.0,56.188,56.2218,56.171,56.2134,15600.0
2014-03-31 14:30:00,66.38,66.38,66.33,66.34,1200.0,56.2218,56.2218,56.1795,56.188,1200.0
2014-03-31 14:35:00,66.36,66.38,66.36,66.37,2100.0,56.2049,56.2218,56.2049,56.2134,2100.0
2014-03-31 14:40:00,66.37,66.38,66.33,66.35,2400.0,56.2134,56.2218,56.1795,56.1964,2400.0
2014-03-31 14:45:00,66.35,66.39,66.35,66.39,1800.0,56.1964,56.2303,56.1964,56.2303,1800.0
2014-03-31 14:50:00,66.39,66.48,66.39,66.47,2300.0,56.2303,56.3065,56.2303,56.2981,2300.0
2014-03-31 14:55:00,66.46,66.46,66.45,66.45,2700.0,56.2896,56.2896,56.2811,56.2811,2700.0
2014-03-31 15:00:00,66.44,66.46,66.39,66.41,8400.0,56.2727,56.2896,56.2303,56.2473,8400.0
2014-03-31 15:05:00,66.39,66.39,66.27,66.3,17200.0,56.2303,56.2303,56.1287,56.1541,17200.0
2014-03-31 15:10:00,66.3,66.32,66.27,66.29,5400.0,56.1541,56.171,56.1287,56.1456,5400.0
2014-03-31 15:15:00,66.28,66.37,66.23,66.33,4700.0,56.1371,56.2134,56.0948,56.1795,4700.0
2014-03-31 15:20:00,66.35,66.42,66.35,66.42,5600.0,56.1964,56.2557,56.1964,56.2557,5600.0
2014-03-31 15:25:00,66.44,66.5,66.42,66.45,10500.0,56.2727,56.3235,56.2557,56.2811,10500.0
2014-03-31 15:30:00,66.45,66.51,66.45,66.49,9500.0,56.2811,56.332,56.2811,56.315,9500.0
2014-03-31 15:35:00,66.48,66.51,66.41,66.44,18400.0,56.3065,56.332,56.2473,56.2727,18400.0
2014-03-31 15:40:00,66.43,66.54,66.37,66.49,20700.0,56.2642,56.3574,56.2134,56.315,20700.0
2014-03-31 15:45:00,66.49,66.52,66.45,66.47,13900.0,56.315,56.3404,56.2811,56.2981,13900.0
2014-03-31 15:50:00,66.46,66.56,66.45,66.51,21300.0,56.2896,56.3743,56.2811,56.332,21300.0
2014-03-31 15:55:00,66.5,66.52,66.4,66.44,68500.0,56.3235,56.3404,56.2388,56.2727,68500.0
2014-04-01 09:30:00,66.59,66.59,66.14,66.55,6800.0,56.3997,56.3997,56.0186,56.3658,6800.0
2014-04-01 09:35:00,66.57,66.64,66.55,66.64,1200.0,56.3828,56.4421,56.3658,56.4421,1200.0
2014-04-01 09:40:00,66.6,66.83,66.6,66.82,2200.0,56.4082,56.603,56.4082,56.5945,2200.0
2014-04-01 09:45:00,66.85,66.85,66.79,66.79,1900.0,56.6199,56.6199,56.5691,56.5691,1900.0
2014-04-01 09:50:00,66.8,66.81,66.71,66.72,1900.0,56.5776,56.586,56.5013,56.5098,1900.0
2014-04-01 09:55:00,66.66,66.74,66.61,66.74,7000.0,56.459,56.5268,56.4166,56.5268,7000.0
2014-04-01 10:00:00,66.78,66.83,66.78,66.8,1700.0,56.5606,56.603,56.5606,56.5776,1700.0
2014-04-01 10:05:00,66.82,66.87,66.76,66.83,1300.0,56.5945,56.6369,56.5437,56.603,1300.0
2014-04-01 10:10:00,66.76,66.76,66.64,66.65,6700.0,56.5437,56.5437,56.4421,56.4505,6700.0
2014-04-01 10:15:00,66.63,66.7,66.6,66.6,11300.0,56.4336,56.4929,56.4082,56.4082,11300.0
2014-04-01 10:20:00,66.6,66.6,66.51,66.53,6100.0,56.4082,56.4082,56.332,56.3489,6100.0
2014-04-01 10:25:00,66.51,66.53,66.43,66.43,3200.0,56.332,56.3489,56.2642,56.2642,3200.0
2014-04-01 10:30:00,66.41,66.51,66.41,66.44,5300.0,56.2473,56.332,56.2473,56.2727,5300.0
2014-04-01 10:35:00,66.42,66.55,66.42,66.55,3000.0,56.2557,56.3658,56.2557,56.3658,3000.0
2014-04-01 10:40:00,66.57,66.63,66.48,66.56,5700.0,56.3828,56.4336,56.3065,56.3743,5700.0
2014-04-01 10:45:00,66.6,66.63,66.54,66.54,5400.0,56.4082,56.4336,56.3574,56.3574,5400.0
2014-04-01 10:50:00,66.54,66.54,66.45,66.45,3800.0,56.3574,56.3574,56.2811,56.2811,3800.0
2014-04-01 10:55:00,66.46,66.56,66.46,66.55,7900.0,56.2896,56.3743,56.2896,56.3658,7900.0
2014-04-01 11:00:00,66.54,66.57,66.5,66.56,3200.0,56.3574,56.3828,56.3235,56.3743,3200.0
2014-04-01 11:05:00,66.58,66.59,66.47,66.5,8100.0,56.3912,56.3997,56.2981,56.3235,8100.0
2014-04-01 11:10:00,66.45,66.45,66.42,66.42,2300.0,56.2811,56.2811,56.2557,56.2557,2300.0
2014-04-01 11:15:00,66.38,66.39,66.3,66.31,1700.0,56.2218,56.2303,56.1541,56.1626,1700.0
2014-04-01 11:20:00,66.29,66.29,66.24,66.24,1100.0,56.1456,56.1456,56.1033,56.1033,1100.0
2014-04-01 11:25:00,66.27,66.29,66.25,66.29,4400.0,56.1287,56.1456,56.1117,56.1456,4400.0
2014-04-01 11:30:00,66.3,66.31,66.24,66.26,9500.0,56.1541,56.1626,56.1033,56.1202,9500.0
2014-04-01 11:35:00,66.26,66.27,66.23,66.27,5400.0,56.1202,56.1287,56.0948,56.1287,5400.0
2014-04-01 11:40:00,66.26,66.27,66.19,66.19,1200.0,56.1202,56.1287,56.0609,56.0609,1200.0
2014-04-01 11:45:00,66.19,66.2,66.15,66.17,1300.0,56.0609,56.0694,56.027,56.044,1300.0
2014-04-01 11:50:00,66.13,66.15,66.08,66.08,2000.0,56.0101,56.027,55.9678,55.9678,2000.0
2014-04-01 11:55:00,66.07,66.1,66.02,66.05,2200.0,55.9593,55.9847,55.9169,55.9423,2200.0
2014-04-01 12:00:00,66.02,66.1,65.99,66.07,7900.0,55.9169,55.9847,55.8915,55.9593,7900.0
2014-04-01 12:05:00,66.06,66.12,66.05,66.11,5000.0,55.9508,56.0016,55.9423,55.9932,5000.0
2014-04-01 12:10:00,66.1,66.1,66.04,66.04,2000.0,55.9847,55.9847,55.9339,55.9339,2000.0
2014-04-01 12:15:00,66.04,66.08,66.03,66.06,3500.0,55.9339,55.9678,55.9254,55.9508,3500.0
2014-04-01 12:20:00,66.05,66.08,66.05,66.07,2900.0,55.9423,55.9678,55.9423,55.9593,2900.0
2014-04-01 12:25:00,66.06,66.06,65.98,65.98,1800.0,55.9508,55.9508,55.8831,55.8831,1800.0
2014-04-01 12:30:00,66.0,66.0,65.98,65.99,600.0,55.9,55.9,55.8831,55.8915,600.0
2014-04-01 12:35:00,65.99,66.04,65.99,66.03,2400.0,55.8915,55.9339,55.8915,55.9254,2400.0
2014-04-01 12:40:00,66.04,66.07,66.04,66.04,1000.0,55.9339,55.9593,55.9339,55.9339,1000.0
2014-04-01 12:45:00,66.06,66.06,66.0,66.02,1400.0,55.9508,55.9508,55.9,55.9169,1400.0
2014-04-01 12:50:00,66.03,66.03,66.01,66.01,400.0,55.9254,55.9254,55.9085,55.9085,400.0
2014-04-01 12:55:00,66.01,66.01,65.97,65.97,400.0,55.9085,55.9085,55.8746,55.8746,400.0
2014-04-01 13:00:00,65.96,65.98,65.91,65.91,7600.0,55.8661,55.8831,55.8238,55.8238,7600.0
2014-04-01 13:05:00,65.88,65.92,65.88,65.92,2800.0,55.7984,55.8322,55.7984,55.8322,2800.0
2014-04-01 13:10:00,65.93,65.99,65.93,65.98,2200.0,55.8407,55.8915,55.8407,55.8831,2200.0
2014-04-01 13:15:00,65.99,66.01,65.99,66.01,2400.0,55.8915,55.9085,55.8915,55.9085,2400.0
2014-04-01 13:20:00,66.03,66.1,66.03,66.08,5600.0,55.9254,55.9847,55.9254,55.9678,5600.0
2014-04-01 13:25:00,66.11,66.15,66.1,66.13,4600.0,55.9932,56.027,55.9847,56.0101,4600.0
2014-04-01 13:30:00,66.13,66.13,66.11,66.12,1300.0,56.0101,56.0101,55.9932,56.0016,1300.0
2014-04-01 13:35:00,66.11,66.16,66.11,66.16,2600.0,55.9932,56.0355,55.9932,56.0355,2600.0
2014-04-01 13:40:00,66.17,66.21,66.17,66.21,2500.0,56.044,56.0779,56.044,56.0779,2500.0
2014-04-01 13:45:00,66.23,66.37,66.23,66.37,6300.0,56.0948,56.2134,56.0948,56.2134,6300.0
2014-04-01 13:50:00,66.36,66.36,66.34,66.36,2500.0,56.2049,56.2049,56.188,56.2049,2500.0
2014-04-01 13:55:00,66.35,66.35,66.28,66.31,1800.0,56.1964,56.1964,56.1371,56.1626,1800.0
2014-04-01 14:00:00,66.31,66.34,66.31,66.34,800.0,56.1626,56.188,56.1626,56.188,800.0
2014-04-01 14:05:00,66.37,66.38,66.31,66.31,2700.0,56.2134,56.2218,56.1626,56.1626,2700.0
2014-04-01 14:10:00,66.33,66.35,66.33,66.33,500.0,56.1795,56.1964,56.1795,56.1795,500.0
2014-04-01 14:15:00,66.35,66.35,66.27,66.29,2600.0,56.1964,56.1964,56.1287,56.1456,2600.0
2014-04-01 14:20:00,66.32,66.33,66.31,66.32,3500.0,56.171,56.1795,56.1626,56.171,3500.0
2014-04-01 14:25:00,66.32,66.32,66.28,66.28,900.0,56.171,56.171,56.1371,56.1371,900.0
2014-04-01 14:30:00,66.3,66.3,66.28,66.3,2300.0,56.1541,56.1541,56.1371,56.1541,2300.0
2014-04-01 14:35:00,66.31,66.33,66.29,66.32,3000.0,56.1626,56.1795,56.1456,56.171,3000.0
2014-04-01 14:40:00,66.33,66.42,66.32,66.4,3000.0,56.1795,56.2557,56.171,56.2388,3000.0
2014-04-01 14:45:00,66.41,66.41,66.36,66.37,3500.0,56.2473,56.2473,56.2049,56.2134,3500.0
2014-04-01 14:50:00,66.36,66.4,66.36,66.4,3800.0,56.2049,56.2388,56.2049,56.2388,3800.0
2014-04-01 14:55:00,66.37,66.38,66.34,66.36,14600.0,56.2134,56.2218,56.188,56.2049,14600.0
2014-04-01 15:00:00,66.4,66.4,66.32,66.33,3900.0,56.2388,56.2388,56.171,56.1795,3900.0
2014-04-01 15:05:00,66.33,66.33,66.23,66.23,8300.0,56.1795,56.1795,56.0948,56.0948,8300.0
2014-04-01 15:10:00,66.25,66.26,66.19,66.21,17800.0,56.1117,56.1202,56.0609,56.0779,17800.0
2014-04-01 15:15:00,66.21,66.29,66.21,66.28,6900.0,56.0779,56.1456,56.0779,56.1371,6900.0
2014-04-01 15:20:00,66.28,66.37,66.28,66.36,7700.0,56.1371,56.2134,56.1371,56.2049,7700.0
2014-04-01 15:25:00,66.37,66.39,66.34,66.39,5100.0,56.2134,56.2303,56.188,56.2303,5100.0
2014-04-01 15:30:00,66.36,66.36,66.27,66.28,6700.0,56.2049,56.2049,56.1287,56.1371,6700.0
2014-04-01 15:35:00,66.29,66.32,66.29,66.32,3600.0,56.1456,56.171,56.1456,56.171,3600.0
2014-04-01 15:40:00,66.32,66.39,66.32,66.35,7200.0,56.171,56.2303,56.171,56.1964,7200.0
2014-04-01 15:45:00,66.36,66.44,66.36,66.39,15000.0,56.2049,56.2727,56.2049,56.2303,15000.0
2014-04-01 15:50:00,66.39,66.47,66.38,66.42,11900.0,56.2303,56.2981,56.2218,56.2557,11900.0
2014-04-01 15:55:00,66.44,66.45,66.35,66.45,32900.0,56.2727,56.2811,56.1964,56.2811,32900.0
2014-04-02 09:30:00,66.67,66.77,66.24,66.34,5400.0,56.4675,56.5522,56.1033,56.188,5400.0
2014-04-02 09:35:00,66.49,66.49,66.2,66.24,2000.0,56.315,56.315,56.0694,56.1033,2000.0
2014-04-02 09:40:00,66.26,66.26,66.11,66.11,1400.0,56.1202,56.1202,55.9932,55.9932,1400.0
2014-04-02 09:45:00,66.18,66.18,66.11,66.15,3300.0,56.0525,56.0525,55.9932,56.027,3300.0
2014-04-02 09:50:00,66.16,66.21,66.12,66.21,2000.0,56.0355,56.0779,56.0016,56.0779,2000.0
2014-04-02 09:55:00,66.23,66.35,66.2,66.23,2200.0,56.0948,56.1964,56.0694,56.0948,2200.0
2014-04-02 10:00:00,66.22,66.39,66.22,66.36,1400.0,56.0863,56.2303,56.0863,56.2049,1400.0
2014-04-02 10:05:00,66.48,66.48,66.38,66.39,3900.0,56.3065,56.3065,56.2218,56.2303,3900.0
2014-04-02 10:10:00,66.43,66.44,66.35,66.35,1400.0,56.2642,56.2727,56.1964,56.1964,1400.0
2014-04-02 10:15:00,66.3,66.38,66.27,66.34,8000.0,56.1541,56.2218,56.1287,56.188,8000.0
2014-04-02 10:20:00,66.39,66.49,66.39,66.49,1600.0,56.2303,56.315,56.2303,56.315,1600.0
2014-04-02 10:25:00,66.49,66.56,66.47,66.56,8400.0,56.315,56.3743,56.2981,56.3743,8400.0
2014-04-02 10:30:00,66.51,66.55,66.51,66.55,500.0,56.332,56.3658,56.332,56.3658,500.0
2014-04-02 10:35:00,66.55,66.6,66.51,66.51,2400.0,56.3658,56.4082,56.332,56.332,2400.0
2014-04-02 10:40:00,66.54,66.64,66.54,66.64,1900.0,56.3574,56.4421,56.3574,56.4421,1900.0
2014-04-02 10:45:00,66.64,66.64,66.58,66.58,1900.0,56.4421,56.4421,56.3912,56.3912,1900.0
2014-04-02 10:50:00,66.62,66.67,66.6,66.61,5000.0,56.4251,56.4675,56.4082,56.4166,5000.0
2014-04-02 10:55:00,66.57,66.73,66.55,66.71,7800.0,56.3828,56.5183,56.3658,56.5013,7800.0
2014-04-02 11:00:00,66.7,66.77,66.65,66.76,7800.0,56.4929,56.5522,56.4505,56.5437,7800.0
2014-04-02 11:05:00,66.77,66.82,66.69,66.7,2400.0,56.5522,56.5945,56.4844,56.4929,2400.0
2014-04-02 11:10:00,66.73,66.73,66.6,66.63,1600.0,56.5183,56.5183,56.4082,56.4336,1600.0
2014-04-02 11:15:00,66.6,66.65,66.6,66.61,1500.0,56.4082,56.4505,56.4082,56.4166,1500.0
2014-04-02 11:20:00,66.58,66.64,66.58,66.64,2200.0,56.3912,56.4421,56.3912,56.4421,2200.0
2014-04-02 11:25:00,66.62,66.7,66.61,66.65,2400.0,56.4251,56.4929,56.4166,56.4505,2400.0
2014-04-02 11:30:00,66.67,66.67,66.54,66.54,3000.0,56.4675,56.4675,56.3574,56.3574,3000.0
2014-04-02 11:35:00,66.52,66.57,66.48,66.49,7400.0,56.3404,56.3828,56.3065,56.315,7400.0
2014-04-02 11:40:00,66.57,66.57,66.48,66.48,1500.0,56.3828,56.3828,56.3065,56.3065,1500.0
2014-04-02 11:45:00,66.47,66.51,66.47,66.47,400.0,56.2981,56.332,56.2981,56.2981,400.0
2014-04-02 11:50:00,66.49,66.57,66.49,66.54,2600.0,56.315,56.3828,56.315,56.3574,2600.0
2014-04-02 11:55:00,66.59,66.65,66.59,66.64,1000.0,56.3997,56.4505,56.3997,56.4421,1000.0
2014-04-02 12:00:00,66.62,66.65,66.61,66.65,1300.0,56.4251,56.4505,56.4166,56.4505,1300.0
2014-04-02 12:05:00,66.66,66.76,66.66,66.76,5700.0,56.459,56.5437,56.459,56.5437,5700.0
2014-04-02 12:10:00,66.77,66.87,66.77,66.85,2900.0,56.5522,56.6369,56.5522,56.6199,2900.0
2014-04-02 12:15:00,66.84,66.86,66.83,66.86,1500.0,56.6115,56.6284,56.603,56.6284,1500.0
2014-04-02 12:20:00,66.85,66.86,66.82,66.85,2500.0,56.6199,56.6284,56.5945,56.6199,2500.0
2014-04-02 12:25:00,66.85,66.88,66.84,66.84,2300.0,56.6199,56.6453,56.6115,56.6115,2300.0
2014-04-02 12:30:00,66.83,66.84,66.8,66.84,1900.0,56.603,56.6115,56.5776,56.6115,1900.0
2014-04-02 12:35:00,66.86,66.89,66.84,66.88,1800.0,56.6284,56.6538,56.6115,56.6453,1800.0
2014-04-02 12:40:00,66.89,66.94,66.89,66.94,1200.0,56.6538,56.6961,56.6538,56.6961,1200.0
2014-04-02 12:45:00,66.94,66.98,66.94,66.98,1500.0,56.6961,56.73,56.6961,56.73,1500.0
2014-04-02 12:50:00,66.98,66.98,66.95,66.98,3100.0,56.73,56.73,56.7046,56.73,3100.0
2014-04-02 12:55:00,66.98,67.04,66.97,67.04,1600.0,56.73,56.7808,56.7216,56.7808,1600.0
2014-04-02 13:00:00,67.03,67.04,66.96,66.96,900.0,56.7724,56.7808,56.7131,56.7131,900.0
2014-04-02 13:05:00,66.96,67.02,66.96,66.97,3800.0,56.7131,56.7639,56.7131,56.7216,3800.0
2014-04-02 13:10:00,66.97,66.99,66.95,66.98,2700.0,56.7216,56.7385,56.7046,56.73,2700.0
2014-04-02 13:15:00,66.97,66.97,66.91,66.93,1000.0,56.7216,56.7216,56.6707,56.6877,1000.0
2014-04-02 13:20:00,66.9,66.9,66.87,66.9,2400.0,56.6623,56.6623,56.6369,56.6623,2400.0
2014-04-02 13:25:00,66.91,66.97,66.91,66.93,1800.0,56.6707,56.7216,56.6707,56.6877,1800.0
2014-04-02 13:30:00,66.95,66.95,66.88,66.88,5900.0,56.7046,56.7046,56.6453,56.6453,5900.0
2014-04-02 13:35:00,66.87,66.87,66.81,66.84,3500.0,56.6369,56.6369,56.586,56.6115,3500.0
2014-04-02 13:40:00,66.83,66.96,66.83,66.92,4300.0,56.603,56.7131,56.603,56.6792,4300.0
2014-04-02 13:45:00,66.93,66.93,66.9,66.91,3100.0,56.6877,56.6877,56.6623,56.6707,3100.0
2014-04-02 13:50:00,66.97,66.98,66.92,66.92,1200.0,56.7216,56.73,56.6792,56.6792,1200.0
2014-04-02 13:55:00,66.91,66.97,66.89,66.97,2800.0,56.6707,56.7216,56.6538,56.7216,2800.0
2014-04-02 14:00:00,66.95,66.98,66.92,66.92,2100.0,56.7046,56.73,56.6792,56.6792,2100.0
2014-04-02 14:05:00,66.93,66.97,66.93,66.95,1700.0,56.6877,56.7216,56.6877,56.7046,1700.0
2014-04-02 14:10:00,66.93,66.93,66.89,66.89,1200.0,56.6877,56.6877,56.6538,56.6538,1200.0
2014-04-02 14:15:00,66.89,66.94,66.87,66.92,3400.0,56.6538,56.6961,56.6369,56.6792,3400.0
2014-04-02 14:20:00,66.92,66.92,66.92,66.92,0.0,56.6792,56.6792,56.6792,56.6792,0.0
2014-04-02 14:25:00,66.91,66.92,66.86,66.89,2600.0,56.6707,56.6792,56.6284,56.6538,2600.0
2014-04-02 14:30:00,66.89,66.89,66.83,66.85,2900.0,56.6538,56.6538,56.603,56.6199,2900.0
2014-04-02 14:35:00,66.86,66.9,66.84,66.84,3200.0,56.6284,56.6623,56.6115,56.6115,3200.0
2014-04-02 14:40:00,66.85,66.89,66.85,66.89,1100.0,56.6199,56.6538,56.6199,56.6538,1100.0
2014-04-02 14:45:00,66.91,66.92,66.86,66.87,2400.0,56.6707,56.6792,56.6284,56.6369,2400.0
2014-04-02 14:50:00,66.88,66.9,66.88,66.9,900.0,56.6453,56.6623,56.6453,56.6623,900.0
2014-04-02 14:55:00,66.9,66.91,66.88,66.91,2100.0,56.6623,56.6707,56.6453,56.6707,2100.0
2014-04-02 15:00:00,66.93,66.98,66.87,66.89,10100.0,56.6877,56.73,56.6369,56.6538,10100.0
2014-04-02 15:05:00,66.9,66.93,66.84,66.85,10600.0,56.6623,56.6877,56.6115,56.6199,10600.0
2014-04-02 15:10:00,66.86,66.95,66.83,66.95,5100.0,56.6284,56.7046,56.603,56.7046,5100.0
2014-04-02 15:15:00,66.95,66.98,66.93,66.93,2300.0,56.7046,56.73,56.6877,56.6877,2300.0
2014-04-02 15:20:00,66.93,67.0,66.88,66.99,4400.0,56.6877,56.747,56.6453,56.7385,4400.0
2014-04-02 15:25:00,66.99,67.08,66.99,67.08,4900.0,56.7385,56.8147,56.7385,56.8147,4900.0
2014-04-02 15:30:00,67.08,67.08,66.95,66.96,4300.0,56.8147,56.8147,56.7046,56.7131,4300.0
2014-04-02 15:35:00,66.96,67.0,66.95,66.96,4500.0,56.7131,56.747,56.7046,56.7131,4500.0
2014-04-02 15:40:00,66.97,66.97,66.93,66.93,3300.0,56.7216,56.7216,56.6877,56.6877,3300.0
2014-04-02 15:45:00,66.93,66.97,66.88,66.91,7600.0,56.6877,56.7216,56.6453,56.6707,7600.0
2014-04-02 15:50:00,66.91,66.91,66.85,66.88,6700.0,56.6707,56.6707,56.6199,56.6453,6700.0
2014-04-02 15:55:00,66.88,66.94,66.86,66.92,16600.0,56.6453,56.6961,56.6284,56.6792,16600.0
2014-04-03 09:30:00,67.02,67.16,66.76,67.05,3000.0,56.7639,56.8825,56.5437,56.7893,3000.0
2014-04-03 09:35:00,67.23,67.37,67.17,67.33,1700.0,56.9418,57.0603,56.891,57.0265,1700.0
2014-04-03 09:40:00,67.24,67.32,67.24,67.3,1500.0,56.9502,57.018,56.9502,57.0011,1500.0
2014-04-03 09:45:00,67.41,67.43,67.24,67.24,2500.0,57.0942,57.1112,56.9502,56.9502,2500.0
2014-04-03 09:50:00,67.25,67.36,67.19,67.36,900.0,56.9587,57.0519,56.9079,57.0519,900.0
2014-04-03 09:55:00,67.36,67.46,67.36,67.43,1300.0,57.0519,57.1366,57.0519,57.1112,1300.0
2014-04-03 10:00:00,67.48,67.48,67.32,67.37,4100.0,57.1535,57.1535,57.018,57.0603,4100.0
2014-04-03 10:05:00,67.29,67.41,67.29,67.41,1200.0,56.9926,57.0942,56.9926,57.0942,1200.0
2014-04-03 10:10:00,67.36,67.41,67.36,67.36,600.0,57.0519,57.0942,57.0519,57.0519,600.0
2014-04-03 10:15:00,67.35,67.42,67.27,67.42,8500.0,57.0434,57.1027,56.9756,57.1027,8500.0
2014-04-03 10:20:00,67.46,67.5,67.44,67.44,1500.0,57.1366,57.1705,57.1196,57.1196,1500.0
2014-04-03 10:25:00,67.42,67.44,67.36,67.4,2000.0,57.1027,57.1196,57.0519,57.0858,2000.0
2014-04-03 10:30:00,67.35,67.41,67.33,67.41,3100.0,57.0434,57.0942,57.0265,57.0942,3100.0
2014-04-03 10:35:00,67.36,67.38,67.29,67.36,10200.0,57.0519,57.0688,56.9926,57.0519,10200.0
2014-04-03 10:40:00,67.36,67.36,67.3,67.33,2700.0,57.0519,57.0519,57.0011,57.0265,2700.0
2014-04-03 10:45:00,67.35,67.35,67.32,67.34,1100.0,57.0434,57.0434,57.018,57.0349,1100.0
2014-04-03 10:50:00,67.34,67.36,67.26,67.3,2200.0,57.0349,57.0519,56.9672,57.0011,2200.0
2014-04-03 10:55:00,67.25,67.35,67.21,67.29,6400.0,56.9587,57.0434,56.9248,56.9926,6400.0
2014-04-03 11:00:00,67.26,67.31,67.23,67.29,1600.0,56.9672,57.0095,56.9418,56.9926,1600.0
2014-04-03 11:05:00,67.28,67.29,67.24,67.24,1800.0,56.9841,56.9926,56.9502,56.9502,1800.0
2014-04-03 11:10:00,67.22,67.27,67.15,67.17,3100.0,56.9333,56.9756,56.874,56.891,3100.0
2014-04-03 11:15:00,67.13,67.19,67.13,67.17,500.0,56.8571,56.9079,56.8571,56.891,500.0
2014-04-03 11:20:00,67.22,67.26,67.11,67.11,4700.0,56.9333,56.9672,56.8401,56.8401,4700.0
2014-04-03 11:25:00,67.13,67.18,67.1,67.18,2500.0,56.8571,56.8994,56.8317,56.8994,2500.0
2014-04-03 11:30:00,67.16,67.16,67.01,67.1,2100.0,56.8825,56.8825,56.7554,56.8317,2100.0
2014-04-03 11:35:00,67.17,67.17,67.07,67.1,3700.0,56.891,56.891,56.8063,56.8317,3700.0
2014-04-03 11:40:00,67.16,67.16,67.13,67.15,800.0,56.8825,56.8825,56.8571,56.874,800.0
2014-04-03 11:45:00,67.12,67.12,67.04,67.12,5300.0,56.8486,56.8486,56.7808,56.8486,5300.0
2014-04-03 11:50:00,67.15,67.15,67.07,67.09,3000.0,56.874,56.874,56.8063,56.8232,3000.0
2014-04-03 11:55:00,67.13,67.17,67.13,67.16,1300.0,56.8571,56.891,56.8571,56.8825,1300.0
2014-04-03 12:00:00,67.13,67.18,67.13,67.18,900.0,56.8571,56.8994,56.8571,56.8994,900.0
2014-04-03 12:05:00,67.24,67.24,67.2,67.2,2500.0,56.9502,56.9502,56.9164,56.9164,2500.0
2014-04-03 12:10:00,67.18,67.18,67.18,67.18,500.0,56.8994,56.8994,56.8994,56.8994,500.0
2014-04-03 12:15:00,67.11,67.11,67.08,67.09,1600.0,56.8401,56.8401,56.8147,56.8232,1600.0
2014-04-03 12:20:00,67.08,67.12,67.04,67.05,11400.0,56.8147,56.8486,56.7808,56.7893,11400.0
2014-04-03 12:25:00,67.09,67.11,67.0,67.06,9700.0,56.8232,56.8401,56.747,56.7978,9700.0
2014-04-03 12:30:00,67.06,67.06,66.97,66.97,1300.0,56.7978,56.7978,56.7216,56.7216,1300.0
2014-04-03 12:35:00,66.97,66.97,66.9,66.97,2500.0,56.7216,56.7216,56.6623,56.7216,2500.0
2014-04-03 12:40:00,66.94,66.94,66.93,66.94,600.0,56.6961,56.6961,56.6877,56.6961,600.0
2014-04-03 12:45:00,66.99,66.99,66.97,66.98,1100.0,56.7385,56.7385,56.7216,56.73,1100.0
2014-04-03 12:50:00,66.95,67.02,66.95,67.01,400.0,56.7046,56.7639,56.7046,56.7554,400.0
2014-04-03 12:55:00,67.04,67.07,66.99,67.0,5800.0,56.7808,56.8063,56.7385,56.747,5800.0
2014-04-03 13:00:00,67.03,67.05,67.02,67.02,800.0,56.7724,56.7893,56.7639,56.7639,800.0
2014-04-03 13:05:00,67.04,67.04,67.02,67.04,900.0,56.7808,56.7808,56.7639,56.7808,900.0
2014-04-03 13:10:00,67.02,67.06,67.02,67.02,3500.0,56.7639,56.7978,56.7639,56.7639,3500.0
2014-04-03 13:15:00,67.03,67.05,66.95,66.97,2600.0,56.7724,56.7893,56.7046,56.7216,2600.0
2014-04-03 13:20:00,66.98,66.98,66.98,66.98,300.0,56.73,56.73,56.73,56.73,300.0
2014-04-03 13:25:00,66.97,67.03,66.95,67.01,3200.0,56.7216,56.7724,56.7046,56.7554,3200.0
2014-04-03 13:30:00,67.01,67.01,66.92,66.93,10700.0,56.7554,56.7554,56.6792,56.6877,10700.0
2014-04-03 13:35:00,66.92,66.92,66.86,66.9,3600.0,56.6792,56.6792,56.6284,56.6623,3600.0
2014-04-03 13:40:00,66.94,66.94,66.9,66.9,2700.0,56.6961,56.6961,56.6623,56.6623,2700.0
2014-04-03 13:45:00,66.9,66.92,66.88,66.89,1000.0,56.6623,56.6792,56.6453,56.6538,1000.0
2014-04-03 13:50:00,66.9,66.94,66.9,66.9,3200.0,56.6623,56.6961,56.6623,56.6623,3200.0
2014-04-03 13:55:00,66.91,66.91,66.78,66.78,10200.0,56.6707,56.6707,56.5606,56.5606,10200.0
2014-04-03 14:00:00,66.77,66.83,66.73,66.83,8300.0,56.5522,56.603,56.5183,56.603,8300.0
2014-04-03 14:05:00,66.84,66.86,66.82,66.82,4200.0,56.6115,56.6284,56.5945,56.5945,4200.0
2014-04-03 14:10:00,66.8,66.82,66.8,66.81,1200.0,56.5776,56.5945,56.5776,56.586,1200.0
2014-04-03 14:15:00,66.82,66.89,66.8,66.89,15400.0,56.5945,56.6538,56.5776,56.6538,15400.0
2014-04-03 14:20:00,66.89,66.9,66.89,66.89,1700.0,56.6538,56.6623,56.6538,56.6538,1700.0
2014-04-03 14:25:00,66.89,66.91,66.82,66.83,3400.0,56.6538,56.6707,56.5945,56.603,3400.0
2014-04-03 14:30:00,66.81,66.81,66.8,66.8,1000.0,56.586,56.586,56.5776,56.5776,1000.0
2014-04-03 14:35:00,66.8,66.8,66.63,66.66,4400.0,56.5776,56.5776,56.4336,56.459,4400.0
2014-04-03 14:40:00,66.66,66.7,66.66,66.7,1400.0,56.459,56.4929,56.459,56.4929,1400.0
2014-04-03 14:45:00,66.71,66.74,66.71,66.72,600.0,56.5013,56.5268,56.5013,56.5098,600.0
2014-04-03 14:50:00,66.72,66.73,66.7,66.72,1300.0,56.5098,56.5183,56.4929,56.5098,1300.0
2014-04-03 14:55:00,66.71,66.77,66.71,66.76,2600.0,56.5013,56.5522,56.5013,56.5437,2600.0
2014-04-03 15:00:00,66.75,66.77,66.74,66.74,1000.0,56.5352,56.5522,56.5268,56.5268,1000.0
2014-04-03 15:05:00,66.71,66.76,66.71,66.76,2500.0,56.5013,56.5437,56.5013,56.5437,2500.0
2014-04-03 15:10:00,66.8,66.85,66.8,66.85,2000.0,56.5776,56.6199,56.5776,56.6199,2000.0
2014-04-03 15:15:00,66.84,66.9,66.84,66.88,3400.0,56.6115,56.6623,56.6115,56.6453,3400.0
2014-04-03 15:20:00,66.88,66.9,66.86,66.87,3600.0,56.6453,56.6623,56.6284,56.6369,3600.0
2014-04-03 15:25:00,66.89,67.02,66.89,67.02,2600.0,56.6538,56.7639,56.6538,56.7639,2600.0
2014-04-03 15:30:00,67.0,67.01,66.93,66.95,2800.0,56.747,56.7554,56.6877,56.7046,2800.0
2014-04-03 15:35:00,66.97,67.0,66.95,66.97,3500.0,56.7216,56.747,56.7046,56.7216,3500.0
2014-04-03 15:40:00,66.97,67.01,66.97,67.0,3800.0,56.7216,56.7554,56.7216,56.747,3800.0
2014-04-03 15:45:00,67.01,67.01,66.91,66.91,7600.0,56.7554,56.7554,56.6707,56.6707,7600.0
2014-04-03 15:50:00,66.89,66.92,66.85,66.85,11800.0,56.6538,56.6792,56.6199,56.6199,11800.0
2014-04-03 15:55:00,66.87,66.87,66.8,66.81,26400.0,56.6369,56.6369,56.5776,56.586,26400.0
2014-04-04 09:30:00,67.23,67.23,66.9,66.95,4300.0,56.9418,56.9418,56.6623,56.7046,4300.0
2014-04-04 09:35:00,66.97,67.12,66.92,66.92,4300.0,56.7216,56.8486,56.6792,56.6792,4300.0
2014-04-04 09:40:00,66.9,67.06,66.71,66.71,2100.0,56.6623,56.7978,56.5013,56.5013,2100.0
2014-04-04 09:45:00,66.73,66.87,66.73,66.83,700.0,56.5183,56.6369,56.5183,56.603,700.0
2014-04-04 09:50:00,66.86,66.95,66.76,66.76,8000.0,56.6284,56.7046,56.5437,56.5437,8000.0
2014-04-04 09:55:00,66.75,66.98,66.75,66.96,1200.0,56.5352,56.73,56.5352,56.7131,1200.0
2014-04-04 10:00:00,66.93,67.1,66.93,67.09,1900.0,56.6877,56.8317,56.6877,56.8232,1900.0
2014-04-04 10:05:00,67.05,67.15,67.03,67.1,3800.0,56.7893,56.874,56.7724,56.8317,3800.0
2014-04-04 10:10:00,67.11,67.2,67.06,67.1,4700.0,56.8401,56.9164,56.7978,56.8317,4700.0
2014-04-04 10:15:00,67.12,67.15,67.04,67.13,6500.0,56.8486,56.874,56.7808,56.8571,6500.0
2014-04-04 10:20:00,67.1,67.14,67.04,67.09,4000.0,56.8317,56.8655,56.7808,56.8232,4000.0
2014-04-04 10:25:00,67.08,67.18,67.05,67.13,5700.0,56.8147,56.8994,56.7893,56.8571,5700.0
2014-04-04 10:30:00,67.15,67.2,67.09,67.09,3300.0,56.874,56.9164,56.8232,56.8232,3300.0
2014-04-04 10:35:00,67.1,67.15,67.06,67.09,4800.0,56.8317,56.874,56.7978,56.8232,4800.0
2014-04-04 10:40:00,67.07,67.13,67.02,67.02,2300.0,56.8063,56.8571,56.7639,56.7639,2300.0
2014-04-04 10:45:00,66.98,67.09,66.91,66.91,4800.0,56.73,56.8232,56.6707,56.6707,4800.0
2014-04-04 10:50:00,66.91,67.01,66.9,66.97,4300.0,56.6707,56.7554,56.6623,56.7216,4300.0
2014-04-04 10:55:00,66.98,66.98,66.82,66.86,4600.0,56.73,56.73,56.5945,56.6284,4600.0
2014-04-04 11:00:00,66.86,66.91,66.85,66.86,3000.0,56.6284,56.6707,56.6199,56.6284,3000.0
2014-04-04 11:05:00,66.86,66.86,66.62,66.66,4900.0,56.6284,56.6284,56.4251,56.459,4900.0
2014-04-04 11:10:00,66.63,66.75,66.63,66.69,2400.0,56.4336,56.5352,56.4336,56.4844,2400.0
2014-04-04 11:15:00,66.64,66.64,66.59,66.6,2800.0,56.4421,56.4421,56.3997,56.4082,2800.0
2014-04-04 11:20:00,66.58,66.73,66.58,66.61,4000.0,56.3912,56.5183,56.3912,56.4166,4000.0
2014-04-04 11:25:00,66.59,66.65,66.57,66.58,6100.0,56.3997,56.4505,56.3828,56.3912,6100.0
2014-04-04 11:30:00,66.63,66.68,66.61,66.63,2300.0,56.4336,56.4759,56.4166,56.4336,2300.0
2014-04-04 11:35:00,66.6,66.6,66.51,66.56,4300.0,56.4082,56.4082,56.332,56.3743,4300.0
2014-04-04 11:40:00,66.57,66.57,66.52,66.55,11400.0,56.3828,56.3828,56.3404,56.3658,11400.0
2014-04-04 11:45:00,66.55,66.62,66.49,66.56,20300.0,56.3658,56.4251,56.315,56.3743,20300.0
2014-04-04 11:50:00,66.52,66.57,66.5,66.55,5300.0,56.3404,56.3828,56.3235,56.3658,5300.0
2014-04-04 11:55:00,66.55,66.62,66.55,66.6,4800.0,56.3658,56.4251,56.3658,56.4082,4800.0
2014-04-04 12:00:00,66.58,66.62,66.55,66.57,6000.0,56.3912,56.4251,56.3658,56.3828,6000.0
2014-04-04 12:05:00,66.56,66.61,66.5,66.5,11700.0,56.3743,56.4166,56.3235,56.3235,11700.0
2014-04-04 12:10:00,66.5,66.57,66.49,66.55,5400.0,56.3235,56.3828,56.315,56.3658,5400.0
2014-04-04 12:15:00,66.52,66.59,66.52,66.56,7300.0,56.3404,56.3997,56.3404,56.3743,7300.0
2014-04-04 12:20:00,66.57,66.66,66.55,66.62,4600.0,56.3828,56.459,56.3658,56.4251,4600.0
2014-04-04 12:25:00,66.6,66.64,66.53,66.59,6700.0,56.4082,56.4421,56.3489,56.3997,6700.0
2014-04-04 12:30:00,66.59,66.64,66.59,66.63,3300.0,56.3997,56.4421,56.3997,56.4336,3300.0
2014-04-04 12:35:00,66.6,66.6,66.46,66.46,2500.0,56.4082,56.4082,56.2896,56.2896,2500.0
2014-04-04 12:40:00,66.49,66.51,66.42,66.46,3200.0,56.315,56.332,56.2557,56.2896,3200.0
2014-04-04 12:45:00,66.46,66.46,66.29,66.31,4100.0,56.2896,56.2896,56.1456,56.1626,4100.0
2014-04-04 12:50:00,66.33,66.35,66.24,66.24,3500.0,56.1795,56.1964,56.1033,56.1033,3500.0
2014-04-04 12:55:00,66.23,66.24,66.17,66.24,3800.0,56.0948,56.1033,56.044,56.1033,3800.0
2014-04-04 13:00:00,66.25,66.32,66.14,66.23,3500.0,56.1117,56.171,56.0186,56.0948,3500.0
2014-04-04 13:05:00,66.27,66.27,66.18,66.23,2000.0,56.1287,56.1287,56.0525,56.0948,2000.0
2014-04-04 13:10:00,66.34,66.34,66.21,66.21,3400.0,56.188,56.188,56.0779,56.0779,3400.0
2014-04-04 13:15:00,66.19,66.19,66.09,66.09,5500.0,56.0609,56.0609,55.9762,55.9762,5500.0
2014-04-04 13:20:00,66.07,66.07,65.97,66.0,3400.0,55.9593,55.9593,55.8746,55.9,3400.0
2014-04-04 13:25:00,66.04,66.08,65.98,65.98,2200.0,55.9339,55.9678,55.8831,55.8831,2200.0
2014-04-04 13:30:00,65.97,66.0,65.93,66.0,2600.0,55.8746,55.9,55.8407,55.9,2600.0
2014-04-04 13:35:00,66.0,66.13,66.0,66.03,3700.0,55.9,56.0101,55.9,55.9254,3700.0
2014-04-04 13:40:00,66.02,66.08,65.99,66.04,5900.0,55.9169,55.9678,55.8915,55.9339,5900.0
2014-04-04 13:45:00,66.05,66.06,66.02,66.04,3300.0,55.9423,55.9508,55.9169,55.9339,3300.0
2014-04-04 13:50:00,66.01,66.05,65.94,65.99,12000.0,55.9085,55.9423,55.8492,55.8915,12000.0
2014-04-04 13:55:00,65.97,65.97,65.85,65.88,4300.0,55.8746,55.8746,55.773,55.7984,4300.0
2014-04-04 14:00:00,65.92,65.92,65.84,65.84,3400.0,55.8322,55.8322,55.7645,55.7645,3400.0
2014-04-04 14:05:00,65.83,65.84,65.73,65.82,4400.0,55.756,55.7645,55.6713,55.7475,4400.0
2014-04-04 14:10:00,65.78,65.8,65.75,65.78,2600.0,55.7137,55.7306,55.6883,55.7137,2600.0
2014-04-04 14:15:00,65.76,65.83,65.75,65.76,8600.0,55.6967,55.756,55.6883,55.6967,8600.0
2014-04-04 14:20:00,65.79,65.8,65.73,65.79,4100.0,55.7221,55.7306,55.6713,55.7221,4100.0
2014-04-04 14:25:00,65.76,65.78,65.74,65.74,3100.0,55.6967,55.7137,55.6798,55.6798,3100.0
2014-04-04 14:30:00,65.72,65.79,65.68,65.73,7100.0,55.6628,55.7221,55.629,55.6713,7100.0
2014-04-04 14:35:00,65.73,65.73,65.59,65.62,4800.0,55.6713,55.6713,55.5527,55.5781,4800.0
2014-04-04 14:40:00,65.64,65.68,65.61,65.61,3200.0,55.5951,55.629,55.5697,55.5697,3200.0
2014-04-04 14:45:00,65.61,65.68,65.57,65.67,6500.0,55.5697,55.629,55.5358,55.6205,6500.0
2014-04-04 14:50:00,65.67,65.72,65.66,65.68,6600.0,55.6205,55.6628,55.612,55.629,6600.0
2014-04-04 14:55:00,65.68,65.68,65.59,65.64,6700.0,55.629,55.629,55.5527,55.5951,6700.0
2014-04-04 15:00:00,65.64,65.79,65.64,65.78,8200.0,55.5951,55.7221,55.5951,55.7137,8200.0
2014-04-04 15:05:00,65.77,65.91,65.76,65.85,10300.0,55.7052,55.8238,55.6967,55.773,10300.0
2014-04-04 15:10:00,65.88,66.0,65.87,65.98,7300.0,55.7984,55.9,55.7899,55.8831,7300.0
2014-04-04 15:15:00,66.01,66.12,65.92,66.12,8200.0,55.9085,56.0016,55.8322,56.0016,8200.0
2014-04-04 15:20:00,66.14,66.17,66.04,66.14,7700.0,56.0186,56.044,55.9339,56.0186,7700.0
2014-04-04 15:25:00,66.12,66.22,66.06,66.22,7100.0,56.0016,56.0863,55.9508,56.0863,7100.0
2014-04-04 15:30:00,66.19,66.19,66.11,66.13,7400.0,56.0609,56.0609,55.9932,56.0101,7400.0
2014-04-04 15:35:00,66.13,66.16,66.11,66.15,7300.0,56.0101,56.0355,55.9932,56.027,7300.0
2014-04-04 15:40:00,66.13,66.17,66.11,66.16,9800.0,56.0101,56.044,55.9932,56.0355,9800.0
2014-04-04 15:45:00,66.16,66.21,66.15,66.19,19600.0,56.0355,56.0779,56.027,56.0609,19600.0
2014-04-04 15:50:00,66.2,66.21,66.09,66.12,18100.0,56.0694,56.0779,55.9762,56.0016,18100.0
2014-04-04 15:55:00,66.12,66.15,66.1,66.11,29100.0,56.0016,56.027,55.9847,55.9932,29100.0
2014-04-07 09:30:00,66.08,66.09,65.73,65.73,3700.0,55.9678,55.9762,55.6713,55.6713,3700.0
2014-04-07 09:35:00,65.97,65.97,65.97,65.97,100.0,55.8746,55.8746,55.8746,55.8746,100.0
2014-04-07 09:40:00,65.91,65.91,65.73,65.82,3500.0,55.8238,55.8238,55.6713,55.7475,3500.0
2014-04-07 09:45:00,65.71,65.74,65.7,65.73,500.0,55.6544,55.6798,55.6459,55.6713,500.0
2014-04-07 09:50:00,65.79,65.79,65.79,65.79,200.0,55.7221,55.7221,55.7221,55.7221,200.0
2014-04-07 09:55:00,65.92,65.93,65.84,65.93,1000.0,55.8322,55.8407,55.7645,55.8407,1000.0
2014-04-07 10:00:00,65.89,65.89,65.84,65.84,800.0,55.8068,55.8068,55.7645,55.7645,800.0
2014-04-07 10:05:00,65.88,65.94,65.79,65.87,3900.0,55.7984,55.8492,55.7221,55.7899,3900.0
2014-04-07 10:10:00,65.99,66.02,65.93,65.93,1700.0,55.8915,55.9169,55.8407,55.8407,1700.0
2014-04-07 10:15:00,65.86,65.91,65.74,65.81,4600.0,55.7814,55.8238,55.6798,55.7391,4600.0
2014-04-07 10:20:00,65.79,65.85,65.77,65.82,5700.0,55.7221,55.773,55.7052,55.7475,5700.0
2014-04-07 10:25:00,65.87,65.88,65.73,65.76,3600.0,55.7899,55.7984,55.6713,55.6967,3600.0
2014-04-07 10:30:00,65.7,65.82,65.7,65.82,1500.0,55.6459,55.7475,55.6459,55.7475,1500.0
2014-04-07 10:35:00,65.83,65.83,65.69,65.75,900.0,55.756,55.756,55.6374,55.6883,900.0
2014-04-07 10:40:00,65.71,65.76,65.68,65.73,12200.0,55.6544,55.6967,55.629,55.6713,12200.0
2014-04-07 10:45:00,65.71,65.72,65.63,65.64,1400.0,55.6544,55.6628,55.5866,55.5951,1400.0
2014-04-07 10:50:00,65.64,65.64,65.62,65.64,700.0,55.5951,55.5951,55.5781,55.5951,700.0
2014-04-07 10:55:00,65.59,65.67,65.56,65.63,2900.0,55.5527,55.6205,55.5273,55.5866,2900.0
2014-04-07 11:00:00,65.58,65.7,65.58,65.64,2000.0,55.5443,55.6459,55.5443,55.5951,2000.0
2014-04-07 11:05:00,65.55,65.55,65.49,65.52,1100.0,55.5189,55.5189,55.468,55.4935,1100.0
2014-04-07 11:10:00,65.44,65.55,65.42,65.51,2800.0,55.4257,55.5189,55.4088,55.485,2800.0
2014-04-07 11:15:00,65.48,65.48,65.34,65.34,5400.0,55.4596,55.4596,55.341,55.341,5400.0
2014-04-07 11:20:00,65.34,65.36,65.21,65.27,9500.0,55.341,55.3579,55.2309,55.2817,9500.0
2014-04-07 11:25:00,65.26,65.34,65.24,65.3,1700.0,55.2732,55.341,55.2563,55.3071,1700.0
2014-04-07 11:30:00,65.28,65.34,65.23,65.28,3000.0,55.2902,55.341,55.2478,55.2902,3000.0
2014-04-07 11:35:00,65.29,65.31,65.25,65.27,900.0,55.2986,55.3156,55.2648,55.2817,900.0
2014-04-07 11:40:00,65.25,65.26,65.14,65.22,2300.0,55.2648,55.2732,55.1716,55.2394,2300.0
2014-04-07 11:45:00,65.25,65.32,65.25,65.28,1700.0,55.2648,55.3241,55.2648,55.2902,1700.0
2014-04-07 11:50:00,65.23,65.23,65.14,65.23,2500.0,55.2478,55.2478,55.1716,55.2478,2500.0
2014-04-07 11:55:00,65.16,65.19,65.15,65.19,2000.0,55.1885,55.214,55.1801,55.214,2000.0
2014-04-07 12:00:00,65.19,65.23,65.19,65.21,1900.0,55.214,55.2478,55.214,55.2309,1900.0
2014-04-07 12:05:00,65.17,65.23,65.12,65.12,5500.0,55.197,55.2478,55.1547,55.1547,5500.0
2014-04-07 12:10:00,65.13,65.14,65.06,65.08,3000.0,55.1631,55.1716,55.1038,55.1208,3000.0
2014-04-07 12:15:00,65.06,65.06,64.94,64.97,2700.0,55.1038,55.1038,55.0022,55.0276,2700.0
2014-04-07 12:20:00,64.95,65.02,64.94,65.02,2400.0,55.0107,55.07,55.0022,55.07,2400.0
2014-04-07 12:25:00,65.07,65.09,65.02,65.02,2300.0,55.1123,55.1293,55.07,55.07,2300.0
2014-04-07 12:30:00,65.02,65.02,64.94,64.98,2700.0,55.07,55.07,55.0022,55.0361,2700.0
2014-04-07 12:35:00,64.95,65.07,64.95,65.05,1800.0,55.0107,55.1123,55.0107,55.0954,1800.0
2014-04-07 12:40:00,65.05,65.09,65.05,65.08,1400.0,55.0954,55.1293,55.0954,55.1208,1400.0
2014-04-07 12:45:00,65.04,65.12,64.99,65.12,2800.0,55.0869,55.1547,55.0446,55.1547,2800.0
2014-04-07 12:50:00,65.14,65.22,65.13,65.16,2000.0,55.1716,55.2394,55.1631,55.1885,2000.0
2014-04-07 12:55:00,65.19,65.24,65.19,65.2,1200.0,55.214,55.2563,55.214,55.2224,1200.0
2014-04-07 13:00:00,65.2,65.22,65.15,65.2,1200.0,55.2224,55.2394,55.1801,55.2224,1200.0
2014-04-07 13:05:00,65.18,65.18,65.03,65.03,2300.0,55.2055,55.2055,55.0784,55.0784,2300.0
2014-04-07 13:10:00,65.04,65.08,64.96,65.04,4300.0,55.0869,55.1208,55.0191,55.0869,4300.0
2014-04-07 13:15:00,65.06,65.12,65.04,65.09,3000.0,55.1038,55.1547,55.0869,55.1293,3000.0
2014-04-07 13:20:00,65.1,65.2,65.1,65.19,1900.0,55.1377,55.2224,55.1377,55.214,1900.0
2014-04-07 13:25:00,65.2,65.22,65.12,65.15,5800.0,55.2224,55.2394,55.1547,55.1801,5800.0
2014-04-07 13:30:00,65.16,65.24,65.09,65.17,13100.0,55.1885,55.2563,55.1293,55.197,13100.0
2014-04-07 13:35:00,65.19,65.19,65.05,65.19,4500.0,55.214,55.214,55.0954,55.214,4500.0
2014-04-07 13:40:00,65.18,65.18,65.12,65.16,4300.0,55.2055,55.2055,55.1547,55.1885,4300.0
2014-04-07 13:45:00,65.14,65.17,65.09,65.13,2000.0,55.1716,55.197,55.1293,55.1631,2000.0
2014-04-07 13:50:00,65.13,65.14,65.05,65.08,2500.0,55.1631,55.1716,55.0954,55.1208,2500.0
2014-04-07 13:55:00,65.08,65.1,65.05,65.07,3400.0,55.1208,55.1377,55.0954,55.1123,3400.0
2014-04-07 14:00:00,65.03,65.14,65.01,65.14,2700.0,55.0784,55.1716,55.0615,55.1716,2700.0
2014-04-07 14:05:00,65.12,65.18,65.07,65.1,5900.0,55.1547,55.2055,55.1123,55.1377,5900.0
2014-04-07 14:10:00,65.09,65.12,65.05,65.05,7000.0,55.1293,55.1547,55.0954,55.0954,7000.0
2014-04-07 14:15:00,65.04,65.09,65.04,65.08,1900.0,55.0869,55.1293,55.0869,55.1208,1900.0
2014-04-07 14:20:00,65.07,65.07,65.02,65.04,1900.0,55.1123,55.1123,55.07,55.0869,1900.0
2014-04-07 14:25:00,65.04,65.07,65.03,65.07,2500.0,55.0869,55.1123,55.0784,55.1123,2500.0
2014-04-07 14:30:00,65.04,65.04,64.95,64.95,2100.0,55.0869,55.0869,55.0107,55.0107,2100.0
2014-04-07 14:35:00,64.92,64.97,64.91,64.96,3400.0,54.9853,55.0276,54.9768,55.0191,3400.0
2014-04-07 14:40:00,64.97,65.1,64.96,65.06,7500.0,55.0276,55.1377,55.0191,55.1038,7500.0
2014-04-07 14:45:00,65.09,65.23,65.08,65.22,2500.0,55.1293,55.2478,55.1208,55.2394,2500.0
2014-04-07 14:50:00,65.22,65.37,65.2,65.36,5000.0,55.2394,55.3664,55.2224,55.3579,5000.0
2014-04-07 14:55:00,65.36,65.39,65.33,65.33,1500.0,55.3579,55.3833,55.3325,55.3325,1500.0
2014-04-07 15:00:00,65.32,65.42,65.32,65.38,3100.0,55.3241,55.4088,55.3241,55.3749,3100.0
2014-04-07 15:05:00,65.38,65.41,65.35,65.4,6000.0,55.3749,55.4003,55.3495,55.3918,6000.0
2014-04-07 15:10:00,65.38,65.44,65.31,65.43,6100.0,55.3749,55.4257,55.3156,55.4172,6100.0
2014-04-07 15:15:00,65.46,65.46,65.36,65.4,4100.0,55.4426,55.4426,55.3579,55.3918,4100.0
2014-04-07 15:20:00,65.39,65.39,65.28,65.28,2400.0,55.3833,55.3833,55.2902,55.2902,2400.0
2014-04-07 15:25:00,65.29,65.33,65.28,65.32,3900.0,55.2986,55.3325,55.2902,55.3241,3900.0
2014-04-07 15:30:00,65.31,65.31,65.18,65.18,4800.0,55.3156,55.3156,55.2055,55.2055,4800.0
2014-04-07 15:35:00,65.18,65.25,65.15,65.17,3100.0,55.2055,55.2648,55.1801,55.197,3100.0
2014-04-07 15:40:00,65.17,65.17,65.05,65.05,3300.0,55.197,55.197,55.0954,55.0954,3300.0
2014-04-07 15:45:00,65.07,65.12,65.05,65.08,16800.0,55.1123,55.1547,55.0954,55.1208,16800.0
2014-04-07 15:50:00,65.05,65.06,64.97,65.0,7500.0,55.0954,55.1038,55.0276,55.053,7500.0
2014-04-07 15:55:00,65.0,65.14,65.0,65.02,37700.0,55.053,55.1716,55.053,55.07,37700.0
2014-04-08 09:30:00,64.88,64.94,64.69,64.94,5800.0,54.9514,55.0022,54.7905,55.0022,5800.0
2014-04-08 09:35:00,64.98,65.35,64.92,65.35,3300.0,55.0361,55.3495,54.9853,55.3495,3300.0
2014-04-08 09:40:00,65.26,65.39,65.26,65.37,4800.0,55.2732,55.3833,55.2732,55.3664,4800.0
2014-04-08 09:45:00,65.34,65.35,65.14,65.14,4600.0,55.341,55.3495,55.1716,55.1716,4600.0
2014-04-08 09:50:00,65.15,65.15,64.92,65.1,4100.0,55.1801,55.1801,54.9853,55.1377,4100.0
2014-04-08 09:55:00,65.21,65.25,65.08,65.09,3600.0,55.2309,55.2648,55.1208,55.1293,3600.0
2014-04-08 10:00:00,65.11,65.26,65.09,65.16,4900.0,55.1462,55.2732,55.1293,55.1885,4900.0
2014-04-08 10:05:00,65.16,65.16,65.04,65.07,4700.0,55.1885,55.1885,55.0869,55.1123,4700.0
2014-04-08 10:10:00,65.08,65.1,64.95,65.07,7500.0,55.1208,55.1377,55.0107,55.1123,7500.0
2014-04-08 10:15:00,65.04,65.13,64.94,64.97,6500.0,55.0869,55.1631,55.0022,55.0276,6500.0
2014-04-08 10:20:00,64.94,64.94,64.78,64.81,5000.0,55.0022,55.0022,54.8667,54.8921,5000.0
2014-04-08 10:25:00,64.81,64.9,64.8,64.81,8100.0,54.8921,54.9683,54.8836,54.8921,8100.0
2014-04-08 10:30:00,64.83,65.0,64.8,64.95,13600.0,54.909,55.053,54.8836,55.0107,13600.0
2014-04-08 10:35:00,64.94,64.97,64.78,64.93,10500.0,55.0022,55.0276,54.8667,54.9937,10500.0
2014-04-08 10:40:00,64.92,64.95,64.79,64.94,4400.0,54.9853,55.0107,54.8752,55.0022,4400.0
2014-04-08 10:45:00,64.93,64.95,64.81,64.84,6900.0,54.9937,55.0107,54.8921,54.9175,6900.0
2014-04-08 10:50:00,64.84,64.94,64.84,64.92,4000.0,54.9175,55.0022,54.9175,54.9853,4000.0
2014-04-08 10:55:00,64.91,65.11,64.91,65.11,5000.0,54.9768,55.1462,54.9768,55.1462,5000.0
2014-04-08 11:00:00,65.11,65.3,65.11,65.3,7700.0,55.1462,55.3071,55.1462,55.3071,7700.0
2014-04-08 11:05:00,65.28,65.36,65.27,65.33,2000.0,55.2902,55.3579,55.2817,55.3325,2000.0
2014-04-08 11:10:00,65.36,65.4,65.35,65.37,3900.0,55.3579,55.3918,55.3495,55.3664,3900.0
2014-04-08 11:15:00,65.37,65.55,65.37,65.55,2300.0,55.3664,55.5189,55.3664,55.5189,2300.0
2014-04-08 11:20:00,65.59,65.7,65.58,65.66,5600.0,55.5527,55.6459,55.5443,55.612,5600.0
2014-04-08 11:25:00,65.65,65.65,65.44,65.48,3100.0,55.6036,55.6036,55.4257,55.4596,3100.0
2014-04-08 11:30:00,65.49,65.56,65.48,65.49,4900.0,55.468,55.5273,55.4596,55.468,4900.0
2014-04-08 11:35:00,65.47,65.47,65.34,65.37,6400.0,55.4511,55.4511,55.341,55.3664,6400.0
2014-04-08 11:40:00,65.35,65.4,65.35,65.37,2300.0,55.3495,55.3918,55.3495,55.3664,2300.0
2014-04-08 11:45:00,65.4,65.46,65.28,65.28,3000.0,55.3918,55.4426,55.2902,55.2902,3000.0
2014-04-08 11:50:00,65.26,65.35,65.26,65.29,5000.0,55.2732,55.3495,55.2732,55.2986,5000.0
2014-04-08 11:55:00,65.28,65.38,65.24,65.37,4000.0,55.2902,55.3749,55.2563,55.3664,4000.0
2014-04-08 12:00:00,65.35,65.37,65.3,65.32,6000.0,55.3495,55.3664,55.3071,55.3241,6000.0
2014-04-08 12:05:00,65.32,65.35,65.27,65.27,3800.0,55.3241,55.3495,55.2817,55.2817,3800.0
2014-04-08 12:10:00,65.31,65.35,65.25,65.32,5000.0,55.3156,55.3495,55.2648,55.3241,5000.0
2014-04-08 12:15:00,65.32,65.37,65.3,65.33,5500.0,55.3241,55.3664,55.3071,55.3325,5500.0
2014-04-08 12:20:00,65.33,65.35,65.25,65.28,3800.0,55.3325,55.3495,55.2648,55.2902,3800.0
2014-04-08 12:25:00,65.28,65.28,65.23,65.25,1900.0,55.2902,55.2902,55.2478,55.2648,1900.0
2014-04-08 12:30:00,65.31,65.32,65.24,65.25,2700.0,55.3156,55.3241,55.2563,55.2648,2700.0
2014-04-08 12:35:00,65.24,65.27,65.24,65.27,1900.0,55.2563,55.2817,55.2563,55.2817,1900.0
2014-04-08 12:40:00,65.29,65.3,65.2,65.27,5800.0,55.2986,55.3071,55.2224,55.2817,5800.0
2014-04-08 12:45:00,65.23,65.23,65.17,65.17,3600.0,55.2478,55.2478,55.197,55.197,3600.0
2014-04-08 12:50:00,65.18,65.27,65.18,65.24,2200.0,55.2055,55.2817,55.2055,55.2563,2200.0
2014-04-08 12:55:00,65.24,65.3,65.24,65.3,1500.0,55.2563,55.3071,55.2563,55.3071,1500.0
2014-04-08 13:00:00,65.29,65.35,65.29,65.33,2200.0,55.2986,55.3495,55.2986,55.3325,2200.0
2014-04-08 13:05:00,65.32,65.35,65.3,65.32,2800.0,55.3241,55.3495,55.3071,55.3241,2800.0
2014-04-08 13:10:00,65.35,65.36,65.32,65.32,3400.0,55.3495,55.3579,55.3241,55.3241,3400.0
2014-04-08 13:15:00,65.34,65.35,65.3,65.32,5700.0,55.341,55.3495,55.3071,55.3241,5700.0
2014-04-08 13:20:00,65.33,65.4,65.32,65.4,6700.0,55.3325,55.3918,55.3241,55.3918,6700.0
2014-04-08 13:25:00,65.43,65.49,65.41,65.45,2800.0,55.4172,55.468,55.4003,55.4342,2800.0
2014-04-08 13:30:00,65.45,65.5,65.43,65.5,2700.0,55.4342,55.4765,55.4172,55.4765,2700.0
2014-04-08 13:35:00,65.49,65.5,65.48,65.5,2100.0,55.468,55.4765,55.4596,55.4765,2100.0
2014-04-08 13:40:00,65.5,65.5,65.44,65.46,4200.0,55.4765,55.4765,55.4257,55.4426,4200.0
2014-04-08 13:45:00,65.45,65.46,65.39,65.43,3500.0,55.4342,55.4426,55.3833,55.4172,3500.0
2014-04-08 13:50:00,65.44,65.45,65.41,65.42,2500.0,55.4257,55.4342,55.4003,55.4088,2500.0
2014-04-08 13:55:00,65.44,65.5,65.44,65.46,6300.0,55.4257,55.4765,55.4257,55.4426,6300.0
2014-04-08 14:00:00,65.46,65.46,65.39,65.41,1900.0,55.4426,55.4426,55.3833,55.4003,1900.0
2014-04-08 14:05:00,65.42,65.42,65.34,65.36,7000.0,55.4088,55.4088,55.341,55.3579,7000.0
2014-04-08 14:10:00,65.36,65.38,65.36,65.37,1400.0,55.3579,55.3749,55.3579,55.3664,1400.0
2014-04-08 14:15:00,65.36,65.43,65.36,65.4,8300.0,55.3579,55.4172,55.3579,55.3918,8300.0
2014-04-08 14:20:00,65.43,65.43,65.31,65.36,3300.0,55.4172,55.4172,55.3156,55.3579,3300.0
2014-04-08 14:25:00,65.37,65.44,65.32,65.36,8600.0,55.3664,55.4257,55.3241,55.3579,8600.0
2014-04-08 14:30:00,65.36,65.47,65.36,65.47,1900.0,55.3579,55.4511,55.3579,55.4511,1900.0
2014-04-08 14:35:00,65.46,65.46,65.39,65.45,5600.0,55.4426,55.4426,55.3833,55.4342,5600.0
2014-04-08 14:40:00,65.46,65.47,65.35,65.4,4000.0,55.4426,55.4511,55.3495,55.3918,4000.0
2014-04-08 14:45:00,65.42,65.52,65.39,65.49,3500.0,55.4088,55.4935,55.3833,55.468,3500.0
2014-04-08 14:50:00,65.5,65.55,65.44,65.44,2900.0,55.4765,55.5189,55.4257,55.4257,2900.0
2014-04-08 14:55:00,65.42,65.45,65.34,65.36,3700.0,55.4088,55.4342,55.341,55.3579,3700.0
2014-04-08 15:00:00,65.34,65.34,65.24,65.25,4500.0,55.341,55.341,55.2563,55.2648,4500.0
2014-04-08 15:05:00,65.26,65.38,65.26,65.32,9400.0,55.2732,55.3749,55.2732,55.3241,9400.0
2014-04-08 15:10:00,65.33,65.34,65.29,65.34,5200.0,55.3325,55.341,55.2986,55.341,5200.0
2014-04-08 15:15:00,65.32,65.39,65.29,65.39,4900.0,55.3241,55.3833,55.2986,55.3833,4900.0
2014-04-08 15:20:00,65.38,65.46,65.38,65.44,4900.0,55.3749,55.4426,55.3749,55.4257,4900.0
2014-04-08 15:25:00,65.44,65.44,65.39,65.39,6000.0,55.4257,55.4257,55.3833,55.3833,6000.0
2014-04-08 15:30:00,65.37,65.42,65.36,65.4,5700.0,55.3664,55.4088,55.3579,55.3918,5700.0
2014-04-08 15:35:00,65.4,65.44,65.39,65.41,5100.0,55.3918,55.4257,55.3833,55.4003,5100.0
2014-04-08 15:40:00,65.4,65.42,65.37,65.41,6900.0,55.3918,55.4088,55.3664,55.4003,6900.0
2014-04-08 15:45:00,65.39,65.45,65.36,65.43,15800.0,55.3833,55.4342,55.3579,55.4172,15800.0
2014-04-08 15:50:00,65.41,65.44,65.35,65.38,16300.0,55.4003,55.4257,55.3495,55.3749,16300.0
2014-04-08 15:55:00,65.36,65.46,65.36,65.38,34100.0,55.3579,55.4426,55.3579,55.3749,34100.0
2014-04-09 09:30:00,65.6,65.84,65.6,65.84,4600.0,55.5612,55.7645,55.5612,55.7645,4600.0
2014-04-09 09:35:00,65.89,65.9,65.65,65.9,1900.0,55.8068,55.8153,55.6036,55.8153,1900.0
2014-04-09 09:40:00,65.72,65.77,65.62,65.72,1700.0,55.6628,55.7052,55.5781,55.6628,1700.0
2014-04-09 09:45:00,65.62,65.66,65.49,65.66,11000.0,55.5781,55.612,55.468,55.612,11000.0
2014-04-09 09:50:00,65.65,65.71,65.6,65.61,7000.0,55.6036,55.6544,55.5612,55.5697,7000.0
2014-04-09 09:55:00,65.63,65.73,65.63,65.68,2100.0,55.5866,55.6713,55.5866,55.629,2100.0
2014-04-09 10:00:00,65.65,65.7,65.58,65.66,18900.0,55.6036,55.6459,55.5443,55.612,18900.0
2014-04-09 10:05:00,65.64,65.85,65.61,65.75,19000.0,55.5951,55.773,55.5697,55.6883,19000.0
2014-04-09 10:10:00,65.76,65.82,65.63,65.63,7200.0,55.6967,55.7475,55.5866,55.5866,7200.0
2014-04-09 10:15:00,65.65,65.8,65.65,65.65,4000.0,55.6036,55.7306,55.6036,55.6036,4000.0
2014-04-09 10:20:00,65.66,65.76,65.62,65.69,8400.0,55.612,55.6967,55.5781,55.6374,8400.0
2014-04-09 10:25:00,65.7,65.78,65.6,65.76,6400.0,55.6459,55.7137,55.5612,55.6967,6400.0
2014-04-09 10:30:00,65.76,65.84,65.72,65.72,4200.0,55.6967,55.7645,55.6628,55.6628,4200.0
2014-04-09 10:35:00,65.71,65.82,65.7,65.78,8800.0,55.6544,55.7475,55.6459,55.7137,8800.0
2014-04-09 10:40:00,65.76,65.95,65.75,65.95,11300.0,55.6967,55.8576,55.6883,55.8576,11300.0
2014-04-09 10:45:00,65.93,65.94,65.81,65.89,5100.0,55.8407,55.8492,55.7391,55.8068,5100.0
2014-04-09 10:50:00,65.89,65.89,65.75,65.8,3600.0,55.8068,55.8068,55.6883,55.7306,3600.0
2014-04-09 10:55:00,65.78,65.9,65.77,65.88,9400.0,55.7137,55.8153,55.7052,55.7984,9400.0
2014-04-09 11:00:00,65.88,65.91,65.78,65.81,5700.0,55.7984,55.8238,55.7137,55.7391,5700.0
2014-04-09 11:05:00,65.83,65.88,65.8,65.87,2800.0,55.756,55.7984,55.7306,55.7899,2800.0
2014-04-09 11:10:00,65.88,65.9,65.81,65.83,3800.0,55.7984,55.8153,55.7391,55.756,3800.0
2014-04-09 11:15:00,65.89,65.96,65.89,65.89,4400.0,55.8068,55.8661,55.8068,55.8068,4400.0
2014-04-09 11:20:00,65.92,65.93,65.81,65.81,9800.0,55.8322,55.8407,55.7391,55.7391,9800.0
2014-04-09 11:25:00,65.81,65.82,65.74,65.74,14000.0,55.7391,55.7475,55.6798,55.6798,14000.0
2014-04-09 11:30:00,65.74,65.95,65.74,65.95,5400.0,55.6798,55.8576,55.6798,55.8576,5400.0
2014-04-09 11:35:00,65.96,65.97,65.92,65.95,6000.0,55.8661,55.8746,55.8322,55.8576,6000.0
2014-04-09 11:40:00,65.94,66.1,65.94,66.09,5800.0,55.8492,55.9847,55.8492,55.9762,5800.0
2014-04-09 11:45:00,66.12,66.23,66.11,66.23,5200.0,56.0016,56.0948,55.9932,56.0948,5200.0
2014-04-09 11:50:00,66.23,66.23,66.14,66.14,7200.0,56.0948,56.0948,56.0186,56.0186,7200.0
2014-04-09 11:55:00,66.15,66.16,66.11,66.11,2000.0,56.027,56.0355,55.9932,55.9932,2000.0
2014-04-09 12:00:00,66.11,66.11,66.02,66.02,4000.0,55.9932,55.9932,55.9169,55.9169,4000.0
2014-04-09 12:05:00,66.03,66.03,65.92,65.94,2200.0,55.9254,55.9254,55.8322,55.8492,2200.0
2014-04-09 12:10:00,65.93,65.93,65.85,65.85,4100.0,55.8407,55.8407,55.773,55.773,4100.0
2014-04-09 12:15:00,65.84,65.87,65.81,65.87,3500.0,55.7645,55.7899,55.7391,55.7899,3500.0
2014-04-09 12:20:00,65.87,65.87,65.83,65.87,4100.0,55.7899,55.7899,55.756,55.7899,4100.0
2014-04-09 12:25:00,65.89,65.98,65.89,65.95,2600.0,55.8068,55.8831,55.8068,55.8576,2600.0
2014-04-09 12:30:00,65.95,66.0,65.93,66.0,3900.0,55.8576,55.9,55.8407,55.9,3900.0
2014-04-09 12:35:00,66.01,66.08,66.01,66.06,10600.0,55.9085,55.9678,55.9085,55.9508,10600.0
2014-04-09 12:40:00,66.09,66.16,66.09,66.1,3500.0,55.9762,56.0355,55.9762,55.9847,3500.0
2014-04-09 12:45:00,66.1,66.15,66.1,66.12,2500.0,55.9847,56.027,55.9847,56.0016,2500.0
2014-04-09 12:50:00,66.11,66.13,66.09,66.09,4100.0,55.9932,56.0101,55.9762,55.9762,4100.0
2014-04-09 12:55:00,66.09,66.13,66.09,66.1,2200.0,55.9762,56.0101,55.9762,55.9847,2200.0
2014-04-09 13:00:00,66.12,66.28,66.12,66.28,6700.0,56.0016,56.1371,56.0016,56.1371,6700.0
2014-04-09 13:05:00,66.27,66.39,66.25,66.39,11100.0,56.1287,56.2303,56.1117,56.2303,11100.0
2014-04-09 13:10:00,66.4,66.4,66.35,66.36,5800.0,56.2388,56.2388,56.1964,56.2049,5800.0
2014-04-09 13:15:00,66.36,66.45,66.36,66.45,2400.0,56.2049,56.2811,56.2049,56.2811,2400.0
2014-04-09 13:20:00,66.46,66.47,66.42,66.44,4500.0,56.2896,56.2981,56.2557,56.2727,4500.0
2014-04-09 13:25:00,66.45,66.46,66.43,66.46,3600.0,56.2811,56.2896,56.2642,56.2896,3600.0
2014-04-09 13:30:00,66.46,66.46,66.41,66.42,4700.0,56.2896,56.2896,56.2473,56.2557,4700.0
2014-04-09 13:35:00,66.41,66.42,66.3,66.31,7800.0,56.2473,56.2557,56.1541,56.1626,7800.0
2014-04-09 13:40:00,66.3,66.31,66.2,66.2,5300.0,56.1541,56.1626,56.0694,56.0694,5300.0
2014-04-09 13:45:00,66.23,66.24,66.11,66.11,4800.0,56.0948,56.1033,55.9932,55.9932,4800.0
2014-04-09 13:50:00,66.09,66.18,66.06,66.06,6700.0,55.9762,56.0525,55.9508,55.9508,6700.0
2014-04-09 13:55:00,66.08,66.12,66.07,66.11,1800.0,55.9678,56.0016,55.9593,55.9932,1800.0
2014-04-09 14:00:00,66.11,66.32,66.11,66.28,4500.0,55.9932,56.171,55.9932,56.1371,4500.0
2014-04-09 14:05:00,66.33,66.43,66.33,66.42,27600.0,56.1795,56.2642,56.1795,56.2557,27600.0
2014-04-09 14:10:00,66.44,66.44,66.35,66.37,4000.0,56.2727,56.2727,56.1964,56.2134,4000.0
2014-04-09 14:15:00,66.38,66.39,66.32,66.37,13500.0,56.2218,56.2303,56.171,56.2134,13500.0
2014-04-09 14:20:00,66.37,66.38,66.36,66.38,5900.0,56.2134,56.2218,56.2049,56.2218,5900.0
2014-04-09 14:25:00,66.37,66.38,66.33,66.34,8800.0,56.2134,56.2218,56.1795,56.188,8800.0
2014-04-09 14:30:00,66.35,66.4,66.35,66.38,7600.0,56.1964,56.2388,56.1964,56.2218,7600.0
2014-04-09 14:35:00,66.38,66.39,66.33,66.36,12500.0,56.2218,56.2303,56.1795,56.2049,12500.0
2014-04-09 14:40:00,66.36,66.37,66.35,66.36,9100.0,56.2049,56.2134,56.1964,56.2049,9100.0
2014-04-09 14:45:00,66.36,66.37,66.31,66.33,8500.0,56.2049,56.2134,56.1626,56.1795,8500.0
2014-04-09 14:50:00,66.33,66.33,66.3,66.31,5800.0,56.1795,56.1795,56.1541,56.1626,5800.0
2014-04-09 14:55:00,66.31,66.33,66.29,66.3,6200.0,56.1626,56.1795,56.1456,56.1541,6200.0
2014-04-09 15:00:00,66.3,66.3,66.21,66.22,13400.0,56.1541,56.1541,56.0779,56.0863,13400.0
2014-04-09 15:05:00,66.21,66.21,66.14,66.14,13600.0,56.0779,56.0779,56.0186,56.0186,13600.0
2014-04-09 15:10:00,66.15,66.19,66.14,66.15,5300.0,56.027,56.0609,56.0186,56.027,5300.0
2014-04-09 15:15:00,66.15,66.19,66.15,66.19,6200.0,56.027,56.0609,56.027,56.0609,6200.0
2014-04-09 15:20:00,66.18,66.19,66.13,66.15,21100.0,56.0525,56.0609,56.0101,56.027,21100.0
2014-04-09 15:25:00,66.14,66.15,66.1,66.1,9700.0,56.0186,56.027,55.9847,55.9847,9700.0
2014-04-09 15:30:00,66.11,66.11,66.07,66.09,12100.0,55.9932,55.9932,55.9593,55.9762,12100.0
2014-04-09 15:35:00,66.09,66.09,66.05,66.05,15700.0,55.9762,55.9762,55.9423,55.9423,15700.0
2014-04-09 15:40:00,66.05,66.06,65.99,66.01,20800.0,55.9423,55.9508,55.8915,55.9085,20800.0
2014-04-09 15:45:00,66.02,66.03,65.97,65.99,30500.0,55.9169,55.9254,55.8746,55.8915,30500.0
2014-04-09 15:50:00,66.0,66.01,65.98,66.0,19200.0,55.9,55.9085,55.8831,55.9,19200.0
2014-04-09 15:55:00,66.01,66.09,65.99,66.07,33500.0,55.9085,55.9762,55.8915,55.9593,33500.0
2014-04-10 09:30:00,65.98,66.27,65.98,66.2,8300.0,55.8831,56.1287,55.8831,56.0694,8300.0
2014-04-10 09:35:00,65.99,66.37,65.99,66.0,500.0,55.8915,56.2134,55.8915,55.9,500.0
2014-04-10 09:40:00,65.98,66.04,65.95,66.04,1000.0,55.8831,55.9339,55.8576,55.9339,1000.0
2014-04-10 09:45:00,65.9,65.92,65.64,65.66,4900.0,55.8153,55.8322,55.5951,55.612,4900.0
2014-04-10 09:50:00,65.67,65.72,65.65,65.71,2900.0,55.6205,55.6628,55.6036,55.6544,2900.0
2014-04-10 09:55:00,65.72,65.88,65.72,65.88,5000.0,55.6628,55.7984,55.6628,55.7984,5000.0
2014-04-10 10:00:00,65.79,65.84,65.73,65.75,3500.0,55.7221,55.7645,55.6713,55.6883,3500.0
2014-04-10 10:05:00,65.76,65.86,65.76,65.86,3600.0,55.6967,55.7814,55.6967,55.7814,3600.0
2014-04-10 10:10:00,65.84,65.94,65.81,65.81,6300.0,55.7645,55.8492,55.7391,55.7391,6300.0
2014-04-10 10:15:00,65.79,65.89,65.77,65.77,6900.0,55.7221,55.8068,55.7052,55.7052,6900.0
2014-04-10 10:20:00,65.81,65.96,65.81,65.95,10900.0,55.7391,55.8661,55.7391,55.8576,10900.0
2014-04-10 10:25:00,65.93,65.96,65.88,65.95,12200.0,55.8407,55.8661,55.7984,55.8576,12200.0
2014-04-10 10:30:00,65.94,66.0,65.88,65.9,16200.0,55.8492,55.9,55.7984,55.8153,16200.0
2014-04-10 10:35:00,65.94,65.97,65.87,65.96,9300.0,55.8492,55.8746,55.7899,55.8661,9300.0
2014-04-10 10:40:00,65.95,66.08,65.92,65.99,24100.0,55.8576,55.9678,55.8322,55.8915,24100.0
2014-04-10 10:45:00,65.95,66.0,65.92,65.97,6600.0,55.8576,55.9,55.8322,55.8746,6600.0
2014-04-10 10:50:00,65.94,65.98,65.8,65.83,6400.0,55.8492,55.8831,55.7306,55.756,6400.0
2014-04-10 10:55:00,65.85,65.85,65.68,65.7,4100.0,55.773,55.773,55.629,55.6459,4100.0
2014-04-10 11:00:00,65.59,65.61,65.54,65.57,4000.0,55.5527,55.5697,55.5104,55.5358,4000.0
2014-04-10 11:05:00,65.49,65.51,65.38,65.49,2900.0,55.468,55.485,55.3749,55.468,2900.0
2014-04-10 11:10:00,65.44,65.61,65.39,65.61,1500.0,55.4257,55.5697,55.3833,55.5697,1500.0
2014-04-10 11:15:00,65.58,65.66,65.56,65.56,3500.0,55.5443,55.612,55.5273,55.5273,3500.0
2014-04-10 11:20:00,65.52,65.58,65.51,65.51,5700.0,55.4935,55.5443,55.485,55.485,5700.0
2014-04-10 11:25:00,65.48,65.48,65.3,65.3,3500.0,55.4596,55.4596,55.3071,55.3071,3500.0
2014-04-10 11:30:00,65.31,65.36,65.29,65.35,4500.0,55.3156,55.3579,55.2986,55.3495,4500.0
2014-04-10 11:35:00,65.38,65.38,65.32,65.36,4700.0,55.3749,55.3749,55.3241,55.3579,4700.0
2014-04-10 11:40:00,65.35,65.5,65.34,65.48,2200.0,55.3495,55.4765,55.341,55.4596,2200.0
2014-04-10 11:45:00,65.48,65.48,65.36,65.4,4500.0,55.4596,55.4596,55.3579,55.3918,4500.0
2014-04-10 11:50:00,65.4,65.45,65.38,65.43,7800.0,55.3918,55.4342,55.3749,55.4172,7800.0
2014-04-10 11:55:00,65.41,65.41,65.32,65.32,2700.0,55.4003,55.4003,55.3241,55.3241,2700.0
2014-04-10 12:00:00,65.31,65.44,65.31,65.31,6800.0,55.3156,55.4257,55.3156,55.3156,6800.0
2014-04-10 12:05:00,65.33,65.33,65.29,65.31,5200.0,55.3325,55.3325,55.2986,55.3156,5200.0
2014-04-10 12:10:00,65.31,65.35,65.24,65.31,6800.0,55.3156,55.3495,55.2563,55.3156,6800.0
2014-04-10 12:15:00,65.33,65.46,65.33,65.38,10900.0,55.3325,55.4426,55.3325,55.3749,10900.0
2014-04-10 12:20:00,65.4,65.45,65.31,65.33,5100.0,55.3918,55.4342,55.3156,55.3325,5100.0
2014-04-10 12:25:00,65.34,65.46,65.34,65.42,7200.0,55.341,55.4426,55.341,55.4088,7200.0
2014-04-10 12:30:00,65.4,65.46,65.37,65.4,2600.0,55.3918,55.4426,55.3664,55.3918,2600.0
2014-04-10 12:35:00,65.4,65.51,65.39,65.49,7200.0,55.3918,55.485,55.3833,55.468,7200.0
2014-04-10 12:40:00,65.47,65.47,65.39,65.41,4400.0,55.4511,55.4511,55.3833,55.4003,4400.0
2014-04-10 12:45:00,65.4,65.49,65.4,65.49,3600.0,55.3918,55.468,55.3918,55.468,3600.0
2014-04-10 12:50:00,65.45,65.48,65.35,65.43,6200.0,55.4342,55.4596,55.3495,55.4172,6200.0
2014-04-10 12:55:00,65.41,65.41,65.36,65.37,5400.0,55.4003,55.4003,55.3579,55.3664,5400.0
2014-04-10 13:00:00,65.37,65.43,65.37,65.39,11900.0,55.3664,55.4172,55.3664,55.3833,11900.0
2014-04-10 13:05:00,65.42,65.83,65.42,65.83,22600.0,55.4088,55.756,55.4088,55.756,22600.0
2014-04-10 13:10:00,65.81,65.88,65.54,65.55,20400.0,55.7391,55.7984,55.5104,55.5189,20400.0
2014-04-10 13:15:00,65.52,65.52,65.3,65.3,5000.0,55.4935,55.4935,55.3071,55.3071,5000.0
2014-04-10 13:20:00,65.27,65.29,65.12,65.12,4000.0,55.2817,55.2986,55.1547,55.1547,4000.0
2014-04-10 13:25:00,65.15,65.19,65.09,65.17,3100.0,55.1801,55.214,55.1293,55.197,3100.0
2014-04-10 13:30:00,65.18,65.28,65.17,65.25,3400.0,55.2055,55.2902,55.197,55.2648,3400.0
2014-04-10 13:35:00,65.26,65.32,65.21,65.31,6900.0,55.2732,55.3241,55.2309,55.3156,6900.0
2014-04-10 13:40:00,65.32,65.35,65.26,65.27,4800.0,55.3241,55.3495,55.2732,55.2817,4800.0
2014-04-10 13:45:00,65.27,65.39,65.27,65.39,4200.0,55.2817,55.3833,55.2817,55.3833,4200.0
2014-04-10 13:50:00,65.37,65.37,65.31,65.34,5300.0,55.3664,55.3664,55.3156,55.341,5300.0
2014-04-10 13:55:00,65.37,65.4,65.32,65.39,4500.0,55.3664,55.3918,55.3241,55.3833,4500.0
2014-04-10 14:00:00,65.4,65.48,65.39,65.47,5500.0,55.3918,55.4596,55.3833,55.4511,5500.0
2014-04-10 14:05:00,65.48,65.61,65.48,65.61,12900.0,55.4596,55.5697,55.4596,55.5697,12900.0
2014-04-10 14:10:00,65.61,65.66,65.61,65.66,2400.0,55.5697,55.612,55.5697,55.612,2400.0
2014-04-10 14:15:00,65.69,65.72,65.63,65.67,5000.0,55.6374,55.6628,55.5866,55.6205,5000.0
2014-04-10 14:20:00,65.65,65.65,65.59,65.59,4100.0,55.6036,55.6036,55.5527,55.5527,4100.0
2014-04-10 14:25:00,65.61,65.61,65.56,65.59,3900.0,55.5697,55.5697,55.5273,55.5527,3900.0
2014-04-10 14:30:00,65.58,65.58,65.47,65.48,6600.0,55.5443,55.5443,55.4511,55.4596,6600.0
2014-04-10 14:35:00,65.48,65.48,65.32,65.4,4200.0,55.4596,55.4596,55.3241,55.3918,4200.0
2014-04-10 14:40:00,65.41,65.42,65.36,65.39,6500.0,55.4003,55.4088,55.3579,55.3833,6500.0
2014-04-10 14:45:00,65.39,65.39,65.28,65.28,5500.0,55.3833,55.3833,55.2902,55.2902,5500.0
2014-04-10 14:50:00,65.28,65.37,65.26,65.26,6600.0,55.2902,55.3664,55.2732,55.2732,6600.0
2014-04-10 14:55:00,65.27,65.31,65.23,65.3,4100.0,55.2817,55.3156,55.2478,55.3071,4100.0
2014-04-10 15:00:00,65.27,65.28,65.14,65.22,15900.0,55.2817,55.2902,55.1716,55.2394,15900.0
2014-04-10 15:05:00,65.21,65.25,65.13,65.19,12100.0,55.2309,55.2648,55.1631,55.214,12100.0
2014-04-10 15:10:00,65.19,65.31,65.18,65.3,9200.0,55.214,55.3156,55.2055,55.3071,9200.0
2014-04-10 15:15:00,65.28,65.29,65.23,65.26,9100.0,55.2902,55.2986,55.2478,55.2732,9100.0
2014-04-10 15:20:00,65.26,65.26,65.13,65.13,11400.0,55.2732,55.2732,55.1631,55.1631,11400.0
2014-04-10 15:25:00,65.14,65.17,65.05,65.12,8300.0,55.1716,55.197,55.0954,55.1547,8300.0
2014-04-10 15:30:00,65.09,65.18,65.06,65.11,7500.0,55.1293,55.2055,55.1038,55.1462,7500.0
2014-04-10 15:35:00,65.1,65.14,65.09,65.1,5400.0,55.1377,55.1716,55.1293,55.1377,5400.0
2014-04-10 15:40:00,65.11,65.17,65.08,65.17,10700.0,55.1462,55.197,55.1208,55.197,10700.0
2014-04-10 15:45:00,65.16,65.21,65.14,65.19,13400.0,55.1885,55.2309,55.1716,55.214,13400.0
2014-04-10 15:50:00,65.19,65.19,65.1,65.15,16200.0,55.214,55.214,55.1377,55.1801,16200.0
2014-04-10 15:55:00,65.16,65.23,65.08,65.15,86500.0,55.1885,55.2478,55.1208,55.1801,86500.0
2014-04-11 09:30:00,64.9,65.09,64.71,64.71,4100.0,54.9683,55.1293,54.8074,54.8074,4100.0
2014-04-11 09:35:00,64.77,65.08,64.65,64.96,1600.0,54.8582,55.1208,54.7566,55.0191,1600.0
2014-04-11 09:40:00,65.02,65.12,64.98,65.12,1300.0,55.07,55.1547,55.0361,55.1547,1300.0
2014-04-11 09:45:00,65.01,65.1,64.96,65.04,4600.0,55.0615,55.1377,55.0191,55.0869,4600.0
2014-04-11 09:50:00,65.11,65.52,65.11,65.5,4600.0,55.1462,55.4935,55.1462,55.4765,4600.0
2014-04-11 09:55:00,65.48,65.53,65.3,65.32,3900.0,55.4596,55.5019,55.3071,55.3241,3900.0
2014-04-11 10:00:00,65.28,65.28,65.13,65.13,4200.0,55.2902,55.2902,55.1631,55.1631,4200.0
2014-04-11 10:05:00,65.12,65.29,65.12,65.27,3000.0,55.1547,55.2986,55.1547,55.2817,3000.0
2014-04-11 10:10:00,65.27,65.3,65.15,65.26,4500.0,55.2817,55.3071,55.1801,55.2732,4500.0
2014-04-11 10:15:00,65.23,65.32,65.11,65.22,8900.0,55.2478,55.3241,55.1462,55.2394,8900.0
2014-04-11 10:20:00,65.24,65.31,65.16,65.31,9800.0,55.2563,55.3156,55.1885,55.3156,9800.0
2014-04-11 10:25:00,65.34,65.37,65.24,65.24,3600.0,55.341,55.3664,55.2563,55.2563,3600.0
2014-04-11 10:30:00,65.23,65.27,65.11,65.22,2400.0,55.2478,55.2817,55.1462,55.2394,2400.0
2014-04-11 10:35:00,65.21,65.33,65.17,65.26,14300.0,55.2309,55.3325,55.197,55.2732,14300.0
2014-04-11 10:40:00,65.27,65.47,65.27,65.42,11700.0,55.2817,55.4511,55.2817,55.4088,11700.0
2014-04-11 10:45:00,65.42,65.49,65.34,65.4,6600.0,55.4088,55.468,55.341,55.3918,6600.0
2014-04-11 10:50:00,65.4,65.59,65.4,65.57,8700.0,55.3918,55.5527,55.3918,55.5358,8700.0
2014-04-11 10:55:00,65.59,65.7,65.56,65.59,8000.0,55.5527,55.6459,55.5273,55.5527,8000.0
2014-04-11 11:00:00,65.57,65.63,65.5,65.54,6200.0,55.5358,55.5866,55.4765,55.5104,6200.0
2014-04-11 11:05:00,65.49,65.56,65.44,65.44,3900.0,55.468,55.5273,55.4257,55.4257,3900.0
2014-04-11 11:10:00,65.44,65.66,65.42,65.61,8800.0,55.4257,55.612,55.4088,55.5697,8800.0
2014-04-11 11:15:00,65.65,65.65,65.55,65.64,2500.0,55.6036,55.6036,55.5189,55.5951,2500.0
2014-04-11 11:20:00,65.56,65.62,65.45,65.62,19800.0,55.5273,55.5781,55.4342,55.5781,19800.0
2014-04-11 11:25:00,65.62,65.62,65.36,65.44,5000.0,55.5781,55.5781,55.3579,55.4257,5000.0
2014-04-11 11:30:00,65.4,65.4,65.3,65.35,1900.0,55.3918,55.3918,55.3071,55.3495,1900.0
2014-04-11 11:35:00,65.33,65.33,65.18,65.25,4100.0,55.3325,55.3325,55.2055,55.2648,4100.0
2014-04-11 11:40:00,65.25,65.3,65.19,65.21,3200.0,55.2648,55.3071,55.214,55.2309,3200.0
2014-04-11 11:45:00,65.19,65.19,65.03,65.12,2800.0,55.214,55.214,55.0784,55.1547,2800.0
2014-04-11 11:50:00,65.11,65.13,65.05,65.05,3800.0,55.1462,55.1631,55.0954,55.0954,3800.0
2014-04-11 11:55:00,65.07,65.2,65.07,65.14,4200.0,55.1123,55.2224,55.1123,55.1716,4200.0
2014-04-11 12:00:00,65.19,65.24,65.13,65.19,3000.0,55.214,55.2563,55.1631,55.214,3000.0
2014-04-11 12:05:00,65.2,65.2,65.15,65.19,3200.0,55.2224,55.2224,55.1801,55.214,3200.0
2014-04-11 12:10:00,65.17,65.17,65.07,65.07,4000.0,55.197,55.197,55.1123,55.1123,4000.0
2014-04-11 12:15:00,65.08,65.23,65.06,65.16,5400.0,55.1208,55.2478,55.1038,55.1885,5400.0
2014-04-11 12:20:00,65.14,65.22,65.09,65.22,2300.0,55.1716,55.2394,55.1293,55.2394,2300.0
2014-04-11 12:25:00,65.19,65.24,65.17,65.21,1800.0,55.214,55.2563,55.197,55.2309,1800.0
2014-04-11 12:30:00,65.23,65.23,65.17,65.2,2600.0,55.2478,55.2478,55.197,55.2224,2600.0
2014-04-11 12:35:00,65.19,65.25,65.17,65.25,3700.0,55.214,55.2648,55.197,55.2648,3700.0
2014-04-11 12:40:00,65.26,65.29,65.23,65.23,2300.0,55.2732,55.2986,55.2478,55.2478,2300.0
2014-04-11 12:45:00,65.22,65.27,65.21,65.23,2200.0,55.2394,55.2817,55.2309,55.2478,2200.0
2014-04-11 12:50:00,65.21,65.21,65.11,65.11,1800.0,55.2309,55.2309,55.1462,55.1462,1800.0
2014-04-11 12:55:00,65.07,65.14,65.06,65.14,2800.0,55.1123,55.1716,55.1038,55.1716,2800.0
2014-04-11 13:00:00,65.14,65.14,65.0,65.0,1300.0,55.1716,55.1716,55.053,55.053,1300.0
2014-04-11 13:05:00,65.0,65.0,64.9,64.93,1300.0,55.053,55.053,54.9683,54.9937,1300.0
2014-04-11 13:10:00,64.97,65.01,64.91,64.92,1900.0,55.0276,55.0615,54.9768,54.9853,1900.0
2014-04-11 13:15:00,64.9,64.92,64.88,64.88,1500.0,54.9683,54.9853,54.9514,54.9514,1500.0
2014-04-11 13:20:00,64.88,64.88,64.84,64.85,1600.0,54.9514,54.9514,54.9175,54.926,1600.0
2014-04-11 13:25:00,64.83,64.86,64.81,64.83,600.0,54.909,54.9345,54.8921,54.909,600.0
2014-04-11 13:30:00,64.74,64.9,64.7,64.9,3100.0,54.8328,54.9683,54.7989,54.9683,3100.0
2014-04-11 13:35:00,64.92,64.92,64.87,64.87,2600.0,54.9853,54.9853,54.9429,54.9429,2600.0
2014-04-11 13:40:00,64.89,64.97,64.89,64.97,3200.0,54.9599,55.0276,54.9599,55.0276,3200.0
2014-04-11 13:45:00,64.98,65.05,64.95,64.99,2200.0,55.0361,55.0954,55.0107,55.0446,2200.0
2014-04-11 13:50:00,64.99,64.99,64.93,64.97,2300.0,55.0446,55.0446,54.9937,55.0276,2300.0
2014-04-11 13:55:00,64.97,64.97,64.94,64.95,1200.0,55.0276,55.0276,55.0022,55.0107,1200.0
2014-04-11 14:00:00,64.95,65.01,64.93,65.01,3000.0,55.0107,55.0615,54.9937,55.0615,3000.0
2014-04-11 14:05:00,65.0,65.03,64.95,64.97,3000.0,55.053,55.0784,55.0107,55.0276,3000.0
2014-04-11 14:10:00,64.96,64.98,64.93,64.93,2900.0,55.0191,55.0361,54.9937,54.9937,2900.0
2014-04-11 14:15:00,64.92,64.93,64.87,64.87,3300.0,54.9853,54.9937,54.9429,54.9429,3300.0
2014-04-11 14:20:00,64.85,64.97,64.83,64.97,5100.0,54.926,55.0276,54.909,55.0276,5100.0
2014-04-11 14:25:00,64.97,65.03,64.91,64.98,10800.0,55.0276,55.0784,54.9768,55.0361,10800.0
2014-04-11 14:30:00,64.98,65.04,64.91,65.02,26600.0,55.0361,55.0869,54.9768,55.07,26600.0
2014-04-11 14:35:00,65.01,65.01,64.98,65.0,4000.0,55.0615,55.0615,55.0361,55.053,4000.0
2014-04-11 14:40:00,64.98,65.03,64.93,64.95,6200.0,55.0361,55.0784,54.9937,55.0107,6200.0
2014-04-11 14:45:00,64.95,64.97,64.88,64.88,11600.0,55.0107,55.0276,54.9514,54.9514,11600.0
2014-04-11 14:50:00,64.89,65.02,64.89,65.02,11600.0,54.9599,55.07,54.9599,55.07,11600.0
2014-04-11 14:55:00,65.03,65.04,64.99,64.99,3500.0,55.0784,55.0869,55.0446,55.0446,3500.0
2014-04-11 15:00:00,64.99,65.0,64.88,64.93,9300.0,55.0446,55.053,54.9514,54.9937,9300.0
2014-04-11 15:05:00,64.91,65.02,64.9,65.01,6300.0,54.9768,55.07,54.9683,55.0615,6300.0
2014-04-11 15:10:00,65.05,65.05,64.91,64.92,4400.0,55.0954,55.0954,54.9768,54.9853,4400.0
2014-04-11 15:15:00,64.92,65.01,64.9,64.97,7700.0,54.9853,55.0615,54.9683,55.0276,7700.0
2014-04-11 15:20:00,64.96,65.08,64.96,65.08,2900.0,55.0191,55.1208,55.0191,55.1208,2900.0
2014-04-11 15:25:00,65.08,65.11,64.98,65.0,6700.0,55.1208,55.1462,55.0361,55.053,6700.0
2014-04-11 15:30:00,64.99,65.04,64.97,65.01,7600.0,55.0446,55.0869,55.0276,55.0615,7600.0
2014-04-11 15:35:00,65.02,65.04,64.98,65.03,6500.0,55.07,55.0869,55.0361,55.0784,6500.0
2014-04-11 15:40:00,65.02,65.08,64.98,64.98,9300.0,55.07,55.1208,55.0361,55.0361,9300.0
2014-04-11 15:45:00,64.97,64.99,64.93,64.99,12200.0,55.0276,55.0446,54.9937,55.0446,12200.0
2014-04-11 15:50:00,64.98,64.99,64.83,64.83,14200.0,55.0361,55.0446,54.909,54.909,14200.0
2014-04-11 15:55:00,64.83,64.92,64.83,64.86,22000.0,54.909,54.9853,54.909,54.9345,22000.0
2014-04-14 09:30:00,65.18,65.56,65.01,65.01,3300.0,55.2055,55.5273,55.0615,55.0615,3300.0
2014-04-14 09:35:00,64.95,65.07,64.89,65.07,1300.0,55.0107,55.1123,54.9599,55.1123,1300.0
2014-04-14 09:40:00,65.18,65.24,65.1,65.18,3800.0,55.2055,55.2563,55.1377,55.2055,3800.0
2014-04-14 09:45:00,65.18,65.19,65.06,65.19,7000.0,55.2055,55.214,55.1038,55.214,7000.0
2014-04-14 09:50:00,65.25,65.43,65.2,65.34,2600.0,55.2648,55.4172,55.2224,55.341,2600.0
2014-04-14 09:55:00,65.35,65.58,65.35,65.55,2700.0,55.3495,55.5443,55.3495,55.5189,2700.0
2014-04-14 10:00:00,65.51,65.58,65.41,65.54,7100.0,55.485,55.5443,55.4003,55.5104,7100.0
2014-04-14 10:05:00,65.58,65.59,65.43,65.43,10800.0,55.5443,55.5527,55.4172,55.4172,10800.0
2014-04-14 10:10:00,65.46,65.46,65.25,65.37,10500.0,55.4426,55.4426,55.2648,55.3664,10500.0
2014-04-14 10:15:00,65.34,65.48,65.27,65.33,21000.0,55.341,55.4596,55.2817,55.3325,21000.0
2014-04-14 10:20:00,65.31,65.32,65.24,65.26,5300.0,55.3156,55.3241,55.2563,55.2732,5300.0
2014-04-14 10:25:00,65.27,65.34,65.24,65.32,6500.0,55.2817,55.341,55.2563,55.3241,6500.0
2014-04-14 10:30:00,65.29,65.59,65.29,65.5,13500.0,55.2986,55.5527,55.2986,55.4765,13500.0
2014-04-14 10:35:00,65.52,65.59,65.44,65.5,7200.0,55.4935,55.5527,55.4257,55.4765,7200.0
2014-04-14 10:40:00,65.52,65.54,65.45,65.51,4800.0,55.4935,55.5104,55.4342,55.485,4800.0
2014-04-14 10:45:00,65.55,65.66,65.55,65.57,7900.0,55.5189,55.612,55.5189,55.5358,7900.0
2014-04-14 10:50:00,65.56,65.77,65.55,65.68,5300.0,55.5273,55.7052,55.5189,55.629,5300.0
2014-04-14 10:55:00,65.72,65.79,65.72,65.77,1700.0,55.6628,55.7221,55.6628,55.7052,1700.0
2014-04-14 11:00:00,65.75,65.8,65.68,65.7,2600.0,55.6883,55.7306,55.629,55.6459,2600.0
2014-04-14 11:05:00,65.7,65.72,65.65,65.66,4000.0,55.6459,55.6628,55.6036,55.612,4000.0
2014-04-14 11:10:00,65.62,65.64,65.53,65.58,5000.0,55.5781,55.5951,55.5019,55.5443,5000.0
2014-04-14 11:15:00,65.56,65.56,65.45,65.47,3600.0,55.5273,55.5273,55.4342,55.4511,3600.0
2014-04-14 11:20:00,65.45,65.54,65.44,65.5,7600.0,55.4342,55.5104,55.4257,55.4765,7600.0
2014-04-14 11:25:00,65.48,65.48,65.44,65.44,1200.0,55.4596,55.4596,55.4257,55.4257,1200.0
2014-04-14 11:30:00,65.45,65.52,65.45,65.46,2400.0,55.4342,55.4935,55.4342,55.4426,2400.0
2014-04-14 11:35:00,65.49,65.5,65.43,65.5,1400.0,55.468,55.4765,55.4172,55.4765,1400.0
2014-04-14 11:40:00,65.5,65.52,65.48,65.5,2100.0,55.4765,55.4935,55.4596,55.4765,2100.0
2014-04-14 11:45:00,65.49,65.5,65.46,65.48,1700.0,55.468,55.4765,55.4426,55.4596,1700.0
2014-04-14 11:50:00,65.52,65.6,65.48,65.56,7400.0,55.4935,55.5612,55.4596,55.5273,7400.0
2014-04-14 11:55:00,65.59,65.62,65.48,65.51,3900.0,55.5527,55.5781,55.4596,55.485,3900.0
2014-04-14 12:00:00,65.54,65.56,65.54,65.54,1000.0,55.5104,55.5273,55.5104,55.5104,1000.0
2014-04-14 12:05:00,65.54,65.54,65.44,65.46,3100.0,55.5104,55.5104,55.4257,55.4426,3100.0
2014-04-14 12:10:00,65.45,65.58,65.45,65.56,10200.0,55.4342,55.5443,55.4342,55.5273,10200.0
2014-04-14 12:15:00,65.56,65.58,65.52,65.53,6000.0,55.5273,55.5443,55.4935,55.5019,6000.0
2014-04-14 12:20:00,65.52,65.58,65.48,65.48,4600.0,55.4935,55.5443,55.4596,55.4596,4600.0
2014-04-14 12:25:00,65.46,65.47,65.44,65.47,2400.0,55.4426,55.4511,55.4257,55.4511,2400.0
2014-04-14 12:30:00,65.46,65.49,65.44,65.49,3300.0,55.4426,55.468,55.4257,55.468,3300.0
2014-04-14 12:35:00,65.51,65.67,65.51,65.64,5700.0,55.485,55.6205,55.485,55.5951,5700.0
2014-04-14 12:40:00,65.64,65.64,65.59,65.59,600.0,55.5951,55.5951,55.5527,55.5527,600.0
2014-04-14 12:45:00,65.58,65.61,65.54,65.58,4100.0,55.5443,55.5697,55.5104,55.5443,4100.0
2014-04-14 12:50:00,65.61,65.69,65.59,65.69,1500.0,55.5697,55.6374,55.5527,55.6374,1500.0
2014-04-14 12:55:00,65.7,65.7,65.66,65.68,1600.0,55.6459,55.6459,55.612,55.629,1600.0
2014-04-14 13:00:00,65.7,65.72,65.66,65.69,4700.0,55.6459,55.6628,55.612,55.6374,4700.0
2014-04-14 13:05:00,65.68,65.79,65.68,65.78,5400.0,55.629,55.7221,55.629,55.7137,5400.0
2014-04-14 13:10:00,65.78,65.8,65.67,65.78,6800.0,55.7137,55.7306,55.6205,55.7137,6800.0
2014-04-14 13:15:00,65.78,65.8,65.7,65.7,5100.0,55.7137,55.7306,55.6459,55.6459,5100.0
2014-04-14 13:20:00,65.69,65.69,65.63,65.65,9200.0,55.6374,55.6374,55.5866,55.6036,9200.0
2014-04-14 13:25:00,65.65,65.71,65.61,65.66,11500.0,55.6036,55.6544,55.5697,55.612,11500.0
2014-04-14 13:30:00,65.66,65.74,65.66,65.67,1400.0,55.612,55.6798,55.612,55.6205,1400.0
2014-04-14 13:35:00,65.68,65.77,65.68,65.69,2600.0,55.629,55.7052,55.629,55.6374,2600.0
2014-04-14 13:40:00,65.73,65.76,65.72,65.72,2000.0,55.6713,55.6967,55.6628,55.6628,2000.0
2014-04-14 13:45:00,65.72,65.74,65.68,65.71,8100.0,55.6628,55.6798,55.629,55.6544,8100.0
2014-04-14 13:50:00,65.69,65.73,65.65,65.71,17600.0,55.6374,55.6713,55.6036,55.6544,17600.0
2014-04-14 13:55:00,65.71,65.77,65.7,65.77,2700.0,55.6544,55.7052,55.6459,55.7052,2700.0
2014-04-14 14:00:00,65.75,65.78,65.7,65.7,24300.0,55.6883,55.7137,55.6459,55.6459,24300.0
2014-04-14 14:05:00,65.72,65.77,65.7,65.7,3400.0,55.6628,55.7052,55.6459,55.6459,3400.0
2014-04-14 14:10:00,65.7,65.7,65.61,65.61,3000.0,55.6459,55.6459,55.5697,55.5697,3000.0
2014-04-14 14:15:00,65.62,65.63,65.6,65.6,1700.0,55.5781,55.5866,55.5612,55.5612,1700.0
2014-04-14 14:20:00,65.58,65.6,65.56,65.56,2100.0,55.5443,55.5612,55.5273,55.5273,2100.0
2014-04-14 14:25:00,65.58,65.6,65.5,65.5,3200.0,55.5443,55.5612,55.4765,55.4765,3200.0
2014-04-14 14:30:00,65.51,65.51,65.44,65.47,3900.0,55.485,55.485,55.4257,55.4511,3900.0
2014-04-14 14:35:00,65.46,65.49,65.46,65.47,1700.0,55.4426,55.468,55.4426,55.4511,1700.0
2014-04-14 14:40:00,65.46,65.52,65.44,65.5,3200.0,55.4426,55.4935,55.4257,55.4765,3200.0
2014-04-14 14:45:00,65.49,65.55,65.47,65.55,3100.0,55.468,55.5189,55.4511,55.5189,3100.0
2014-04-14 14:50:00,65.56,65.58,65.46,65.46,2700.0,55.5273,55.5443,55.4426,55.4426,2700.0
2014-04-14 14:55:00,65.49,65.49,65.44,65.47,2700.0,55.468,55.468,55.4257,55.4511,2700.0
2014-04-14 15:00:00,65.45,65.45,65.37,65.4,2200.0,55.4342,55.4342,55.3664,55.3918,2200.0
2014-04-14 15:05:00,65.38,65.4,65.3,65.3,4400.0,55.3749,55.3918,55.3071,55.3071,4400.0
2014-04-14 15:10:00,65.33,65.33,65.18,65.18,2300.0,55.3325,55.3325,55.2055,55.2055,2300.0
2014-04-14 15:15:00,65.18,65.22,65.12,65.19,4200.0,55.2055,55.2394,55.1547,55.214,4200.0
2014-04-14 15:20:00,65.2,65.31,65.2,65.31,4100.0,55.2224,55.3156,55.2224,55.3156,4100.0
2014-04-14 15:25:00,65.33,65.37,65.24,65.35,5300.0,55.3325,55.3664,55.2563,55.3495,5300.0
2014-04-14 15:30:00,65.38,65.45,65.38,65.41,3800.0,55.3749,55.4342,55.3749,55.4003,3800.0
2014-04-14 15:35:00,65.4,65.46,65.36,65.44,8900.0,55.3918,55.4426,55.3579,55.4257,8900.0
2014-04-14 15:40:00,65.45,65.46,65.4,65.45,6700.0,55.4342,55.4426,55.3918,55.4342,6700.0
2014-04-14 15:45:00,65.46,65.55,65.45,65.53,13200.0,55.4426,55.5189,55.4342,55.5019,13200.0
2014-04-14 15:50:00,65.54,65.59,65.52,65.55,17500.0,55.5104,55.5527,55.4935,55.5189,17500.0
2014-04-14 15:55:00,65.55,65.64,65.51,65.56,41500.0,55.5189,55.5951,55.485,55.5273,41500.0
2014-04-15 09:30:00,65.72,65.72,65.44,65.46,2600.0,55.6628,55.6628,55.4257,55.4426,2600.0
2014-04-15 09:35:00,65.59,65.73,65.59,65.73,1500.0,55.5527,55.6713,55.5527,55.6713,1500.0
2014-04-15 09:40:00,65.77,65.84,65.68,65.74,3100.0,55.7052,55.7645,55.629,55.6798,3100.0
2014-04-15 09:45:00,65.79,65.84,65.75,65.79,3500.0,55.7221,55.7645,55.6883,55.7221,3500.0
2014-04-15 09:50:00,65.75,65.75,65.56,65.58,5000.0,55.6883,55.6883,55.5273,55.5443,5000.0
2014-04-15 09:55:00,65.63,65.69,65.6,65.6,1600.0,55.5866,55.6374,55.5612,55.5612,1600.0
2014-04-15 10:00:00,65.59,65.69,65.56,65.62,2200.0,55.5527,55.6374,55.5273,55.5781,2200.0
2014-04-15 10:05:00,65.55,65.55,65.44,65.45,4300.0,55.5189,55.5189,55.4257,55.4342,4300.0
2014-04-15 10:10:00,65.44,65.48,65.32,65.33,4400.0,55.4257,55.4596,55.3241,55.3325,4400.0
2014-04-15 10:15:00,65.33,65.42,65.21,65.26,3000.0,55.3325,55.4088,55.2309,55.2732,3000.0
2014-04-15 10:20:00,65.25,65.33,65.16,65.18,6900.0,55.2648,55.3325,55.1885,55.2055,6900.0
2014-04-15 10:25:00,65.15,65.23,65.0,65.03,6000.0,55.1801,55.2478,55.053,55.0784,6000.0
2014-04-15 10:30:00,65.01,65.04,64.88,65.01,3200.0,55.0615,55.0869,54.9514,55.0615,3200.0
2014-04-15 10:35:00,65.0,65.19,65.0,65.11,2600.0,55.053,55.214,55.053,55.1462,2600.0
2014-04-15 10:40:00,65.12,65.23,65.12,65.17,2700.0,55.1547,55.2478,55.1547,55.197,2700.0
2014-04-15 10:45:00,65.15,65.24,65.14,65.19,5200.0,55.1801,55.2563,55.1716,55.214,5200.0
2014-04-15 10:50:00,65.18,65.31,64.99,65.03,12900.0,55.2055,55.3156,55.0446,55.0784,12900.0
2014-04-15 10:55:00,65.0,65.02,64.88,64.99,16800.0,55.053,55.07,54.9514,55.0446,16800.0
2014-04-15 11:00:00,64.96,64.96,64.74,64.83,5200.0,55.0191,55.0191,54.8328,54.909,5200.0
2014-04-15 11:05:00,64.9,65.11,64.87,64.95,17700.0,54.9683,55.1462,54.9429,55.0107,17700.0
2014-04-15 11:10:00,65.0,65.03,64.86,64.88,7800.0,55.053,55.0784,54.9345,54.9514,7800.0
2014-04-15 11:15:00,64.84,64.98,64.77,64.84,10400.0,54.9175,55.0361,54.8582,54.9175,10400.0
2014-04-15 11:20:00,64.88,64.97,64.79,64.9,6200.0,54.9514,55.0276,54.8752,54.9683,6200.0
2014-04-15 11:25:00,64.87,65.02,64.79,64.98,4800.0,54.9429,55.07,54.8752,55.0361,4800.0
2014-04-15 11:30:00,64.96,65.06,64.93,65.02,16500.0,55.0191,55.1038,54.9937,55.07,16500.0
2014-04-15 11:35:00,64.99,65.11,64.95,65.05,8200.0,55.0446,55.1462,55.0107,55.0954,8200.0
2014-04-15 11:40:00,65.04,65.07,64.99,65.0,8600.0,55.0869,55.1123,55.0446,55.053,8600.0
2014-04-15 11:45:00,64.96,64.96,64.78,64.88,8100.0,55.0191,55.0191,54.8667,54.9514,8100.0
2014-04-15 11:50:00,64.86,64.93,64.81,64.92,6900.0,54.9345,54.9937,54.8921,54.9853,6900.0
2014-04-15 11:55:00,64.91,64.92,64.77,64.88,5900.0,54.9768,54.9853,54.8582,54.9514,5900.0
2014-04-15 12:00:00,64.87,64.87,64.63,64.75,6400.0,54.9429,54.9429,54.7396,54.8413,6400.0
2014-04-15 12:05:00,64.73,64.79,64.63,64.76,5900.0,54.8243,54.8752,54.7396,54.8498,5900.0
2014-04-15 12:10:00,64.81,64.85,64.74,64.85,4100.0,54.8921,54.926,54.8328,54.926,4100.0
2014-04-15 12:15:00,64.84,64.9,64.76,64.78,3000.0,54.9175,54.9683,54.8498,54.8667,3000.0
2014-04-15 12:20:00,64.77,64.83,64.75,64.8,5500.0,54.8582,54.909,54.8413,54.8836,5500.0
2014-04-15 12:25:00,64.83,64.93,64.79,64.9,5600.0,54.909,54.9937,54.8752,54.9683,5600.0
2014-04-15 12:30:00,64.87,64.95,64.77,64.77,7400.0,54.9429,55.0107,54.8582,54.8582,7400.0
2014-04-15 12:35:00,64.79,64.85,64.77,64.77,2600.0,54.8752,54.926,54.8582,54.8582,2600.0
2014-04-15 12:40:00,64.81,64.88,64.76,64.76,2900.0,54.8921,54.9514,54.8498,54.8498,2900.0
2014-04-15 12:45:00,64.73,64.76,64.68,64.68,3600.0,54.8243,54.8498,54.782,54.782,3600.0
2014-04-15 12:50:00,64.67,64.77,64.67,64.77,3700.0,54.7735,54.8582,54.7735,54.8582,3700.0
2014-04-15 12:55:00,64.75,64.75,64.68,64.68,1400.0,54.8413,54.8413,54.782,54.782,1400.0
2014-04-15 13:00:00,64.64,64.66,64.55,64.66,3800.0,54.7481,54.7651,54.6719,54.7651,3800.0
2014-04-15 13:05:00,64.69,64.7,64.63,64.68,6300.0,54.7905,54.7989,54.7396,54.782,6300.0
2014-04-15 13:10:00,64.68,64.69,64.6,64.63,3500.0,54.782,54.7905,54.7142,54.7396,3500.0
2014-04-15 13:15:00,64.66,64.7,64.62,64.65,6000.0,54.7651,54.7989,54.7312,54.7566,6000.0
2014-04-15 13:20:00,64.66,64.71,64.61,64.62,2900.0,54.7651,54.8074,54.7227,54.7312,2900.0
2014-04-15 13:25:00,64.64,64.73,64.59,64.72,4600.0,54.7481,54.8243,54.7058,54.8159,4600.0
2014-04-15 13:30:00,64.73,64.75,64.67,64.71,15900.0,54.8243,54.8413,54.7735,54.8074,15900.0
2014-04-15 13:35:00,64.75,64.84,64.75,64.82,8300.0,54.8413,54.9175,54.8413,54.9006,8300.0
2014-04-15 13:40:00,64.87,64.9,64.85,64.85,3300.0,54.9429,54.9683,54.926,54.926,3300.0
2014-04-15 13:45:00,64.85,64.87,64.79,64.82,7700.0,54.926,54.9429,54.8752,54.9006,7700.0
2014-04-15 13:50:00,64.87,64.91,64.83,64.9,4300.0,54.9429,54.9768,54.909,54.9683,4300.0
2014-04-15 13:55:00,64.9,64.98,64.89,64.93,13400.0,54.9683,55.0361,54.9599,54.9937,13400.0
2014-04-15 14:00:00,64.94,65.11,64.94,65.07,6800.0,55.0022,55.1462,55.0022,55.1123,6800.0
2014-04-15 14:05:00,65.1,65.15,65.05,65.05,17100.0,55.1377,55.1801,55.0954,55.0954,17100.0
2014-04-15 14:10:00,65.03,65.13,65.01,65.1,13400.0,55.0784,55.1631,55.0615,55.1377,13400.0
2014-04-15 14:15:00,65.14,65.15,65.03,65.07,9400.0,55.1716,55.1801,55.0784,55.1123,9400.0
2014-04-15 14:20:00,65.09,65.22,65.09,65.22,6600.0,55.1293,55.2394,55.1293,55.2394,6600.0
2014-04-15 14:25:00,65.21,65.29,65.17,65.22,5800.0,55.2309,55.2986,55.197,55.2394,5800.0
2014-04-15 14:30:00,65.23,65.37,65.23,65.36,4300.0,55.2478,55.3664,55.2478,55.3579,4300.0
2014-04-15 14:35:00,65.37,65.42,65.32,65.42,4400.0,55.3664,55.4088,55.3241,55.4088,4400.0
2014-04-15 14:40:00,65.43,65.48,65.43,65.48,4400.0,55.4172,55.4596,55.4172,55.4596,4400.0
2014-04-15 14:45:00,65.5,65.57,65.5,65.56,4700.0,55.4765,55.5358,55.4765,55.5273,4700.0
2014-04-15 14:50:00,65.58,65.66,65.58,65.66,6700.0,55.5443,55.612,55.5443,55.612,6700.0
2014-04-15 14:55:00,65.65,65.66,65.61,65.65,5400.0,55.6036,55.612,55.5697,55.6036,5400.0
2014-04-15 15:00:00,65.65,65.71,65.65,65.69,6800.0,55.6036,55.6544,55.6036,55.6374,6800.0
2014-04-15 15:05:00,65.68,65.68,65.6,65.65,7300.0,55.629,55.629,55.5612,55.6036,7300.0
2014-04-15 15:10:00,65.67,65.67,65.54,65.61,16500.0,55.6205,55.6205,55.5104,55.5697,16500.0
2014-04-15 15:15:00,65.63,65.65,65.56,65.65,5200.0,55.5866,55.6036,55.5273,55.6036,5200.0
2014-04-15 15:20:00,65.64,65.66,65.57,65.61,7600.0,55.5951,55.612,55.5358,55.5697,7600.0
2014-04-15 15:25:00,65.58,65.7,65.52,65.7,8500.0,55.5443,55.6459,55.4935,55.6459,8500.0
2014-04-15 15:30:00,65.66,65.67,65.54,65.54,12500.0,55.612,55.6205,55.5104,55.5104,12500.0
2014-04-15 15:35:00,65.55,65.56,65.46,65.49,11600.0,55.5189,55.5273,55.4426,55.468,11600.0
2014-04-15 15:40:00,65.49,65.54,65.45,65.45,13200.0,55.468,55.5104,55.4342,55.4342,13200.0
2014-04-15 15:45:00,65.45,65.62,65.45,65.58,13900.0,55.4342,55.5781,55.4342,55.5443,13900.0
2014-04-15 15:50:00,65.58,65.64,65.57,65.63,16000.0,55.5443,55.5951,55.5358,55.5866,16000.0
2014-04-15 15:55:00,65.63,65.65,65.55,65.6,22500.0,55.5866,55.6036,55.5189,55.5612,22500.0
2014-04-16 09:30:00,66.05,66.17,66.05,66.17,2400.0,55.9423,56.044,55.9423,56.044,2400.0
2014-04-16 09:35:00,65.86,66.0,65.86,65.98,700.0,55.7814,55.9,55.7814,55.8831,700.0
2014-04-16 09:40:00,66.0,66.03,65.78,65.78,2500.0,55.9,55.9254,55.7137,55.7137,2500.0
2014-04-16 09:45:00,65.88,65.91,65.66,65.66,13700.0,55.7984,55.8238,55.612,55.612,13700.0
2014-04-16 09:50:00,65.69,65.74,65.64,65.68,3400.0,55.6374,55.6798,55.5951,55.629,3400.0
2014-04-16 09:55:00,65.69,65.88,65.64,65.82,18100.0,55.6374,55.7984,55.5951,55.7475,18100.0
2014-04-16 10:00:00,65.85,65.97,65.83,65.97,2300.0,55.773,55.8746,55.756,55.8746,2300.0
2014-04-16 10:05:00,65.94,66.06,65.91,65.98,2700.0,55.8492,55.9508,55.8238,55.8831,2700.0
2014-04-16 10:10:00,65.92,66.01,65.91,65.92,1700.0,55.8322,55.9085,55.8238,55.8322,1700.0
2014-04-16 10:15:00,65.92,65.96,65.82,65.93,1800.0,55.8322,55.8661,55.7475,55.8407,1800.0
2014-04-16 10:20:00,65.96,65.96,65.83,65.87,1700.0,55.8661,55.8661,55.756,55.7899,1700.0
2014-04-16 10:25:00,65.87,65.93,65.81,65.84,3000.0,55.7899,55.8407,55.7391,55.7645,3000.0
2014-04-16 10:30:00,65.84,66.03,65.84,66.03,2500.0,55.7645,55.9254,55.7645,55.9254,2500.0
2014-04-16 10:35:00,66.03,66.04,65.96,66.04,3400.0,55.9254,55.9339,55.8661,55.9339,3400.0
2014-04-16 10:40:00,66.07,66.07,65.81,65.83,2900.0,55.9593,55.9593,55.7391,55.756,2900.0
2014-04-16 10:45:00,65.77,65.98,65.77,65.97,4800.0,55.7052,55.8831,55.7052,55.8746,4800.0
2014-04-16 10:50:00,65.91,65.98,65.81,65.81,6600.0,55.8238,55.8831,55.7391,55.7391,6600.0
2014-04-16 10:55:00,65.82,65.89,65.82,65.87,1500.0,55.7475,55.8068,55.7475,55.7899,1500.0
2014-04-16 11:00:00,65.84,65.92,65.75,65.8,12900.0,55.7645,55.8322,55.6883,55.7306,12900.0
2014-04-16 11:05:00,65.77,65.92,65.75,65.88,9000.0,55.7052,55.8322,55.6883,55.7984,9000.0
2014-04-16 11:10:00,65.9,66.02,65.89,66.02,2600.0,55.8153,55.9169,55.8068,55.9169,2600.0
2014-04-16 11:15:00,66.02,66.14,66.02,66.05,4700.0,55.9169,56.0186,55.9169,55.9423,4700.0
2014-04-16 11:20:00,66.03,66.03,65.96,65.99,3900.0,55.9254,55.9254,55.8661,55.8915,3900.0
2014-04-16 11:25:00,66.03,66.03,65.92,65.93,18700.0,55.9254,55.9254,55.8322,55.8407,18700.0
2014-04-16 11:30:00,65.97,66.07,65.95,66.07,3500.0,55.8746,55.9593,55.8576,55.9593,3500.0
2014-04-16 11:35:00,66.06,66.23,66.06,66.18,4700.0,55.9508,56.0948,55.9508,56.0525,4700.0
2014-04-16 11:40:00,66.19,66.23,66.14,66.14,5600.0,56.0609,56.0948,56.0186,56.0186,5600.0
2014-04-16 11:45:00,66.13,66.26,66.13,66.23,5500.0,56.0101,56.1202,56.0101,56.0948,5500.0
2014-04-16 11:50:00,66.23,66.34,66.15,66.33,4000.0,56.0948,56.188,56.027,56.1795,4000.0
2014-04-16 11:55:00,66.31,66.31,66.17,66.2,2300.0,56.1626,56.1626,56.044,56.0694,2300.0
2014-04-16 12:00:00,66.26,66.34,66.25,66.31,3600.0,56.1202,56.188,56.1117,56.1626,3600.0
2014-04-16 12:05:00,66.31,66.34,66.2,66.3,16400.0,56.1626,56.188,56.0694,56.1541,16400.0
2014-04-16 12:10:00,66.36,66.42,66.34,66.41,2200.0,56.2049,56.2557,56.188,56.2473,2200.0
2014-04-16 12:15:00,66.37,66.42,66.36,66.42,2500.0,56.2134,56.2557,56.2049,56.2557,2500.0
2014-04-16 12:20:00,66.37,66.43,66.3,66.3,3700.0,56.2134,56.2642,56.1541,56.1541,3700.0
2014-04-16 12:25:00,66.31,66.39,66.29,66.29,3300.0,56.1626,56.2303,56.1456,56.1456,3300.0
2014-04-16 12:30:00,66.29,66.32,66.13,66.23,5200.0,56.1456,56.171,56.0101,56.0948,5200.0
2014-04-16 12:35:00,66.23,66.23,66.19,66.23,3200.0,56.0948,56.0948,56.0609,56.0948,3200.0
2014-04-16 12:40:00,66.23,66.24,66.2,66.2,2700.0,56.0948,56.1033,56.0694,56.0694,2700.0
2014-04-16 12:45:00,66.2,66.22,66.07,66.09,5500.0,56.0694,56.0863,55.9593,55.9762,5500.0
2014-04-16 12:50:00,66.11,66.13,66.06,66.12,2600.0,55.9932,56.0101,55.9508,56.0016,2600.0
2014-04-16 12:55:00,66.09,66.12,65.97,65.99,12000.0,55.9762,56.0016,55.8746,55.8915,12000.0
2014-04-16 13:00:00,65.97,66.07,65.96,66.02,4300.0,55.8746,55.9593,55.8661,55.9169,4300.0
2014-04-16 13:05:00,66.02,66.11,65.99,66.11,6600.0,55.9169,55.9932,55.8915,55.9932,6600.0
2014-04-16 13:10:00,66.12,66.13,66.07,66.08,1500.0,56.0016,56.0101,55.9593,55.9678,1500.0
2014-04-16 13:15:00,66.1,66.25,66.09,66.24,5700.0,55.9847,56.1117,55.9762,56.1033,5700.0
2014-04-16 13:20:00,66.21,66.27,66.19,66.26,4400.0,56.0779,56.1287,56.0609,56.1202,4400.0
2014-04-16 13:25:00,66.25,66.3,66.18,66.18,3000.0,56.1117,56.1541,56.0525,56.0525,3000.0
2014-04-16 13:30:00,66.17,66.18,66.07,66.14,1800.0,56.044,56.0525,55.9593,56.0186,1800.0
2014-04-16 13:35:00,66.08,66.23,66.08,66.23,2600.0,55.9678,56.0948,55.9678,56.0948,2600.0
2014-04-16 13:40:00,66.22,66.23,66.14,66.17,2100.0,56.0863,56.0948,56.0186,56.044,2100.0
2014-04-16 13:45:00,66.19,66.25,66.19,66.24,2100.0,56.0609,56.1117,56.0609,56.1033,2100.0
2014-04-16 13:50:00,66.26,66.33,66.23,66.32,2700.0,56.1202,56.1795,56.0948,56.171,2700.0
2014-04-16 13:55:00,66.31,66.38,66.26,66.36,6600.0,56.1626,56.2218,56.1202,56.2049,6600.0
2014-04-16 14:00:00,66.38,66.38,66.29,66.32,3200.0,56.2218,56.2218,56.1456,56.171,3200.0
2014-04-16 14:05:00,66.29,66.34,66.26,66.34,2800.0,56.1456,56.188,56.1202,56.188,2800.0
2014-04-16 14:10:00,66.34,66.36,66.29,66.3,3800.0,56.188,56.2049,56.1456,56.1541,3800.0
2014-04-16 14:15:00,66.29,66.29,66.15,66.2,3600.0,56.1456,56.1456,56.027,56.0694,3600.0
2014-04-16 14:20:00,66.18,66.26,66.17,66.25,2500.0,56.0525,56.1202,56.044,56.1117,2500.0
2014-04-16 14:25:00,66.27,66.34,66.27,66.32,2700.0,56.1287,56.188,56.1287,56.171,2700.0
2014-04-16 14:30:00,66.28,66.3,66.22,66.3,3100.0,56.1371,56.1541,56.0863,56.1541,3100.0
2014-04-16 14:35:00,66.3,66.31,66.23,66.29,2200.0,56.1541,56.1626,56.0948,56.1456,2200.0
2014-04-16 14:40:00,66.24,66.35,66.23,66.35,4000.0,56.1033,56.1964,56.0948,56.1964,4000.0
2014-04-16 14:45:00,66.37,66.39,66.25,66.27,4500.0,56.2134,56.2303,56.1117,56.1287,4500.0
2014-04-16 14:50:00,66.3,66.37,66.28,66.31,4300.0,56.1541,56.2134,56.1371,56.1626,4300.0
2014-04-16 14:55:00,66.33,66.35,66.31,66.35,1200.0,56.1795,56.1964,56.1626,56.1964,1200.0
2014-04-16 15:00:00,66.32,66.32,66.24,66.31,4900.0,56.171,56.171,56.1033,56.1626,4900.0
2014-04-16 15:05:00,66.3,66.36,66.27,66.35,7700.0,56.1541,56.2049,56.1287,56.1964,7700.0
2014-04-16 15:10:00,66.34,66.37,66.32,66.32,4900.0,56.188,56.2134,56.171,56.171,4900.0
2014-04-16 15:15:00,66.3,66.31,66.25,66.28,4800.0,56.1541,56.1626,56.1117,56.1371,4800.0
2014-04-16 15:20:00,66.26,66.26,66.22,66.24,3400.0,56.1202,56.1202,56.0863,56.1033,3400.0
2014-04-16 15:25:00,66.24,66.32,66.23,66.3,5300.0,56.1033,56.171,56.0948,56.1541,5300.0
2014-04-16 15:30:00,66.28,66.28,66.24,66.27,5300.0,56.1371,56.1371,56.1033,56.1287,5300.0
2014-04-16 15:35:00,66.25,66.32,66.24,66.32,4000.0,56.1117,56.171,56.1033,56.171,4000.0
2014-04-16 15:40:00,66.29,66.3,66.26,66.27,8400.0,56.1456,56.1541,56.1202,56.1287,8400.0
2014-04-16 15:45:00,66.28,66.28,66.23,66.28,7300.0,56.1371,56.1371,56.0948,56.1371,7300.0
2014-04-16 15:50:00,66.29,66.31,66.21,66.26,10400.0,56.1456,56.1626,56.0779,56.1202,10400.0
2014-04-16 15:55:00,66.25,66.33,66.21,66.28,25200.0,56.1117,56.1795,56.0779,56.1371,25200.0
2014-04-17 09:30:00,66.95,67.03,66.42,66.75,9900.0,56.7046,56.7724,56.2557,56.5352,9900.0
2014-04-17 09:35:00,66.5,66.74,66.47,66.61,12300.0,56.3235,56.5268,56.2981,56.4166,12300.0
2014-04-17 09:40:00,66.74,66.74,66.18,66.36,7700.0,56.5268,56.5268,56.0525,56.2049,7700.0
2014-04-17 09:45:00,66.5,66.5,65.77,65.91,13400.0,56.3235,56.3235,55.7052,55.8238,13400.0
2014-04-17 09:50:00,65.87,66.0,65.62,65.95,13100.0,55.7899,55.9,55.5781,55.8576,13100.0
2014-04-17 09:55:00,66.01,66.01,65.69,65.84,5200.0,55.9085,55.9085,55.6374,55.7645,5200.0
2014-04-17 10:00:00,65.7,65.88,65.66,65.66,9200.0,55.6459,55.7984,55.612,55.612,9200.0
2014-04-17 10:05:00,65.66,65.69,65.3,65.36,16600.0,55.612,55.6374,55.3071,55.3579,16600.0
2014-04-17 10:10:00,65.37,66.2,65.37,66.2,8900.0,55.3664,56.0694,55.3664,56.0694,8900.0
2014-04-17 10:15:00,66.16,66.24,65.98,66.17,14500.0,56.0355,56.1033,55.8831,56.044,14500.0
2014-04-17 10:20:00,66.18,66.39,66.18,66.39,7500.0,56.0525,56.2303,56.0525,56.2303,7500.0
2014-04-17 10:25:00,66.39,66.62,66.37,66.53,8400.0,56.2303,56.4251,56.2134,56.3489,8400.0
2014-04-17 10:30:00,66.59,66.75,66.49,66.75,3300.0,56.3997,56.5352,56.315,56.5352,3300.0
2014-04-17 10:35:00,66.73,66.75,66.31,66.32,6300.0,56.5183,56.5352,56.1626,56.171,6300.0
2014-04-17 10:40:00,66.42,66.5,66.4,66.45,3300.0,56.2557,56.3235,56.2388,56.2811,3300.0
2014-04-17 10:45:00,66.44,66.64,66.44,66.6,39400.0,56.2727,56.4421,56.2727,56.4082,39400.0
2014-04-17 10:50:00,66.55,66.64,66.41,66.6,2300.0,56.3658,56.4421,56.2473,56.4082,2300.0
2014-04-17 10:55:00,66.6,66.74,66.57,66.74,4300.0,56.4082,56.5268,56.3828,56.5268,4300.0
2014-04-17 11:00:00,66.74,66.74,66.65,66.69,9200.0,56.5268,56.5268,56.4505,56.4844,9200.0
2014-04-17 11:05:00,66.7,66.8,66.69,66.79,3900.0,56.4929,56.5776,56.4844,56.5691,3900.0
2014-04-17 11:10:00,66.8,66.83,66.76,66.77,2900.0,56.5776,56.603,56.5437,56.5522,2900.0
2014-04-17 11:15:00,66.73,66.73,66.37,66.45,2500.0,56.5183,56.5183,56.2134,56.2811,2500.0
2014-04-17 11:20:00,66.4,66.53,66.4,66.53,900.0,56.2388,56.3489,56.2388,56.3489,900.0
2014-04-17 11:25:00,66.56,66.63,66.56,66.63,900.0,56.3743,56.4336,56.3743,56.4336,900.0
2014-04-17 11:30:00,66.63,66.63,66.33,66.33,2200.0,56.4336,56.4336,56.1795,56.1795,2200.0
2014-04-17 11:35:00,66.24,66.26,66.2,66.26,3000.0,56.1033,56.1202,56.0694,56.1202,3000.0
2014-04-17 11:40:00,66.27,66.39,66.27,66.35,6800.0,56.1287,56.2303,56.1287,56.1964,6800.0
2014-04-17 11:45:00,66.38,66.51,66.36,66.51,1600.0,56.2218,56.332,56.2049,56.332,1600.0
2014-04-17 11:50:00,66.45,66.52,66.4,66.4,1800.0,56.2811,56.3404,56.2388,56.2388,1800.0
2014-04-17 11:55:00,66.36,66.36,66.35,66.35,900.0,56.2049,56.2049,56.1964,56.1964,900.0
2014-04-17 12:00:00,66.37,66.42,66.36,66.38,1500.0,56.2134,56.2557,56.2049,56.2218,1500.0
2014-04-17 12:05:00,66.38,66.38,66.36,66.36,600.0,56.2218,56.2218,56.2049,56.2049,600.0
2014-04-17 12:10:00,66.37,66.37,66.35,66.35,1100.0,56.2134,56.2134,56.1964,56.1964,1100.0
2014-04-17 12:15:00,66.32,66.35,66.24,66.35,5200.0,56.171,56.1964,56.1033,56.1964,5200.0
2014-04-17 12:20:00,66.31,66.46,66.31,66.46,1100.0,56.1626,56.2896,56.1626,56.2896,1100.0
2014-04-17 12:25:00,66.46,66.46,66.42,66.42,2000.0,56.2896,56.2896,56.2557,56.2557,2000.0
2014-04-17 12:30:00,66.46,66.46,66.39,66.43,2700.0,56.2896,56.2896,56.2303,56.2642,2700.0
2014-04-17 12:35:00,66.34,66.35,66.27,66.35,3800.0,56.188,56.1964,56.1287,56.1964,3800.0
2014-04-17 12:40:00,66.39,66.44,66.38,66.39,2600.0,56.2303,56.2727,56.2218,56.2303,2600.0
2014-04-17 12:45:00,66.41,66.48,66.41,66.45,2600.0,56.2473,56.3065,56.2473,56.2811,2600.0
2014-04-17 12:50:00,66.47,66.51,66.41,66.45,1600.0,56.2981,56.332,56.2473,56.2811,1600.0
2014-04-17 12:55:00,66.42,66.42,66.34,66.34,1400.0,56.2557,56.2557,56.188,56.188,1400.0
2014-04-17 13:00:00,66.33,66.43,66.33,66.41,2000.0,56.1795,56.2642,56.1795,56.2473,2000.0
2014-04-17 13:05:00,66.41,66.41,66.32,66.36,1700.0,56.2473,56.2473,56.171,56.2049,1700.0
2014-04-17 13:10:00,66.37,66.42,66.37,66.37,2500.0,56.2134,56.2557,56.2134,56.2134,2500.0
2014-04-17 13:15:00,66.38,66.38,66.27,66.28,4500.0,56.2218,56.2218,56.1287,56.1371,4500.0
2014-04-17 13:20:00,66.28,66.34,66.28,66.34,1500.0,56.1371,56.188,56.1371,56.188,1500.0
2014-04-17 13:25:00,66.37,66.46,66.37,66.46,900.0,56.2134,56.2896,56.2134,56.2896,900.0
2014-04-17 13:30:00,66.46,66.5,66.45,66.5,3600.0,56.2896,56.3235,56.2811,56.3235,3600.0
2014-04-17 13:35:00,66.51,66.51,66.46,66.46,1100.0,56.332,56.332,56.2896,56.2896,1100.0
2014-04-17 13:40:00,66.47,66.55,66.47,66.51,2700.0,56.2981,56.3658,56.2981,56.332,2700.0
2014-04-17 13:45:00,66.52,66.53,66.39,66.39,1400.0,56.3404,56.3489,56.2303,56.2303,1400.0
2014-04-17 13:50:00,66.4,66.55,66.4,66.55,2200.0,56.2388,56.3658,56.2388,56.3658,2200.0
2014-04-17 13:55:00,66.6,66.61,66.55,66.61,2100.0,56.4082,56.4166,56.3658,56.4166,2100.0
2014-04-17 14:00:00,66.61,66.62,66.55,66.56,1600.0,56.4166,56.4251,56.3658,56.3743,1600.0
2014-04-17 14:05:00,66.51,66.6,66.51,66.56,1300.0,56.332,56.4082,56.332,56.3743,1300.0
2014-04-17 14:10:00,66.54,66.57,66.53,66.53,1700.0,56.3574,56.3828,56.3489,56.3489,1700.0
2014-04-17 14:15:00,66.55,66.57,66.52,66.54,2100.0,56.3658,56.3828,56.3404,56.3574,2100.0
2014-04-17 14:20:00,66.52,66.57,66.52,66.57,800.0,56.3404,56.3828,56.3404,56.3828,800.0
2014-04-17 14:25:00,66.57,66.66,66.57,66.66,3200.0,56.3828,56.459,56.3828,56.459,3200.0
2014-04-17 14:30:00,66.66,66.67,66.62,66.65,2400.0,56.459,56.4675,56.4251,56.4505,2400.0
2014-04-17 14:35:00,66.61,66.67,66.61,66.67,800.0,56.4166,56.4675,56.4166,56.4675,800.0
2014-04-17 14:40:00,66.65,66.67,66.65,66.67,300.0,56.4505,56.4675,56.4505,56.4675,300.0
2014-04-17 14:45:00,66.67,66.76,66.67,66.7,3700.0,56.4675,56.5437,56.4675,56.4929,3700.0
2014-04-17 14:50:00,66.7,66.72,66.69,66.71,1700.0,56.4929,56.5098,56.4844,56.5013,1700.0
2014-04-17 14:55:00,66.69,66.75,66.69,66.74,2100.0,56.4844,56.5352,56.4844,56.5268,2100.0
2014-04-17 15:00:00,66.73,66.74,66.7,66.74,2600.0,56.5183,56.5268,56.4929,56.5268,2600.0
2014-04-17 15:05:00,66.76,66.76,66.65,66.67,3600.0,56.5437,56.5437,56.4505,56.4675,3600.0
2014-04-17 15:10:00,66.69,66.79,66.69,66.79,1400.0,56.4844,56.5691,56.4844,56.5691,1400.0
2014-04-17 15:15:00,66.76,66.79,66.74,66.75,4000.0,56.5437,56.5691,56.5268,56.5352,4000.0
2014-04-17 15:20:00,66.74,66.76,66.74,66.74,1900.0,56.5268,56.5437,56.5268,56.5268,1900.0
2014-04-17 15:25:00,66.73,66.76,66.73,66.75,1300.0,56.5183,56.5437,56.5183,56.5352,1300.0
2014-04-17 15:30:00,66.75,66.75,66.67,66.67,6300.0,56.5352,56.5352,56.4675,56.4675,6300.0
2014-04-17 15:35:00,66.67,66.74,66.66,66.71,14100.0,56.4675,56.5268,56.459,56.5013,14100.0
2014-04-17 15:40:00,66.7,66.73,66.69,66.73,4000.0,56.4929,56.5183,56.4844,56.5183,4000.0
2014-04-17 15:45:00,66.73,66.8,66.73,66.79,10500.0,56.5183,56.5776,56.5183,56.5691,10500.0
2014-04-17 15:50:00,66.78,66.79,66.71,66.71,13900.0,56.5606,56.5691,56.5013,56.5013,13900.0
2014-04-17 15:55:00,66.71,66.74,66.68,66.68,18300.0,56.5013,56.5268,56.4759,56.4759,18300.0
2014-04-21 09:30:00,66.55,66.77,66.17,66.37,7500.0,56.3658,56.5522,56.044,56.2134,7500.0
2014-04-21 09:35:00,66.47,66.59,66.15,66.18,7600.0,56.2981,56.3997,56.027,56.0525,7600.0
2014-04-21 09:40:00,66.16,66.58,66.16,66.49,5300.0,56.0355,56.3912,56.0355,56.315,5300.0
2014-04-21 09:45:00,66.57,66.9,66.56,66.9,3600.0,56.3828,56.6623,56.3743,56.6623,3600.0
2014-04-21 09:50:00,66.86,66.96,66.83,66.88,8000.0,56.6284,56.7131,56.603,56.6453,8000.0
2014-04-21 09:55:00,66.89,67.0,66.89,67.0,4200.0,56.6538,56.747,56.6538,56.747,4200.0
2014-04-21 10:00:00,67.0,67.11,67.0,67.11,4300.0,56.747,56.8401,56.747,56.8401,4300.0
2014-04-21 10:05:00,67.06,67.16,67.03,67.16,6500.0,56.7978,56.8825,56.7724,56.8825,6500.0
2014-04-21 10:10:00,67.16,67.16,66.99,67.03,5700.0,56.8825,56.8825,56.7385,56.7724,5700.0
2014-04-21 10:15:00,66.99,67.14,66.97,67.12,8000.0,56.7385,56.8655,56.7216,56.8486,8000.0
2014-04-21 10:20:00,67.06,67.19,67.02,67.18,14400.0,56.7978,56.9079,56.7639,56.8994,14400.0
2014-04-21 10:25:00,67.19,67.22,67.11,67.21,6900.0,56.9079,56.9333,56.8401,56.9248,6900.0
2014-04-21 10:30:00,67.18,67.21,67.1,67.15,13400.0,56.8994,56.9248,56.8317,56.874,13400.0
2014-04-21 10:35:00,67.2,67.23,67.15,67.23,8300.0,56.9164,56.9418,56.874,56.9418,8300.0
2014-04-21 10:40:00,67.21,67.24,67.13,67.17,11100.0,56.9248,56.9502,56.8571,56.891,11100.0
2014-04-21 10:45:00,67.15,67.23,67.14,67.23,4200.0,56.874,56.9418,56.8655,56.9418,4200.0
2014-04-21 10:50:00,67.22,67.22,67.03,67.11,8100.0,56.9333,56.9333,56.7724,56.8401,8100.0
2014-04-21 10:55:00,67.09,67.09,67.03,67.06,6000.0,56.8232,56.8232,56.7724,56.7978,6000.0
2014-04-21 11:00:00,67.08,67.08,67.01,67.07,5400.0,56.8147,56.8147,56.7554,56.8063,5400.0
2014-04-21 11:05:00,67.05,67.09,67.02,67.06,3300.0,56.7893,56.8232,56.7639,56.7978,3300.0
2014-04-21 11:10:00,67.06,67.12,67.04,67.07,5000.0,56.7978,56.8486,56.7808,56.8063,5000.0
2014-04-21 11:15:00,67.07,67.12,67.04,67.12,2300.0,56.8063,56.8486,56.7808,56.8486,2300.0
2014-04-21 11:20:00,67.09,67.09,66.99,67.02,7500.0,56.8232,56.8232,56.7385,56.7639,7500.0
2014-04-21 11:25:00,67.04,67.06,66.97,67.06,6900.0,56.7808,56.7978,56.7216,56.7978,6900.0
2014-04-21 11:30:00,67.04,67.08,67.01,67.03,6300.0,56.7808,56.8147,56.7554,56.7724,6300.0
2014-04-21 11:35:00,67.05,67.07,67.03,67.07,7800.0,56.7893,56.8063,56.7724,56.8063,7800.0
2014-04-21 11:40:00,67.07,67.09,67.04,67.07,6800.0,56.8063,56.8232,56.7808,56.8063,6800.0
2014-04-21 11:45:00,67.07,67.07,67.01,67.04,7100.0,56.8063,56.8063,56.7554,56.7808,7100.0
2014-04-21 11:50:00,67.05,67.09,67.03,67.06,5800.0,56.7893,56.8232,56.7724,56.7978,5800.0
2014-04-21 11:55:00,67.05,67.08,67.02,67.05,10600.0,56.7893,56.8147,56.7639,56.7893,10600.0
2014-04-21 12:00:00,67.06,67.09,67.04,67.08,7500.0,56.7978,56.8232,56.7808,56.8147,7500.0
2014-04-21 12:05:00,67.09,67.14,67.08,67.11,4300.0,56.8232,56.8655,56.8147,56.8401,4300.0
2014-04-21 12:10:00,67.11,67.11,67.03,67.07,5900.0,56.8401,56.8401,56.7724,56.8063,5900.0
2014-04-21 12:15:00,67.09,67.11,67.05,67.05,3900.0,56.8232,56.8401,56.7893,56.7893,3900.0
2014-04-21 12:20:00,67.08,67.08,67.02,67.02,10700.0,56.8147,56.8147,56.7639,56.7639,10700.0
2014-04-21 12:25:00,67.02,67.06,67.01,67.06,3600.0,56.7639,56.7978,56.7554,56.7978,3600.0
2014-04-21 12:30:00,67.07,67.1,67.05,67.09,12400.0,56.8063,56.8317,56.7893,56.8232,12400.0
2014-04-21 12:35:00,67.07,67.09,67.02,67.05,5000.0,56.8063,56.8232,56.7639,56.7893,5000.0
2014-04-21 12:40:00,67.03,67.09,67.03,67.09,5000.0,56.7724,56.8232,56.7724,56.8232,5000.0
2014-04-21 12:45:00,67.07,67.08,67.04,67.05,10200.0,56.8063,56.8147,56.7808,56.7893,10200.0
2014-04-21 12:50:00,67.05,67.05,67.01,67.05,12700.0,56.7893,56.7893,56.7554,56.7893,12700.0
2014-04-21 12:55:00,67.05,67.07,67.05,67.05,3500.0,56.7893,56.8063,56.7893,56.7893,3500.0
2014-04-21 13:00:00,67.05,67.06,67.05,67.05,6100.0,56.7893,56.7978,56.7893,56.7893,6100.0
2014-04-21 13:05:00,67.05,67.09,67.04,67.04,9400.0,56.7893,56.8232,56.7808,56.7808,9400.0
2014-04-21 13:10:00,67.05,67.08,67.05,67.07,2000.0,56.7893,56.8147,56.7893,56.8063,2000.0
2014-04-21 13:15:00,67.07,67.07,67.04,67.06,3300.0,56.8063,56.8063,56.7808,56.7978,3300.0
2014-04-21 13:20:00,67.05,67.06,67.02,67.03,7000.0,56.7893,56.7978,56.7639,56.7724,7000.0
2014-04-21 13:25:00,67.02,67.05,67.01,67.05,8600.0,56.7639,56.7893,56.7554,56.7893,8600.0
2014-04-21 13:30:00,67.05,67.07,67.04,67.06,7300.0,56.7893,56.8063,56.7808,56.7978,7300.0
2014-04-21 13:35:00,67.05,67.05,67.02,67.04,3400.0,56.7893,56.7893,56.7639,56.7808,3400.0
2014-04-21 13:40:00,67.04,67.06,67.02,67.05,6000.0,56.7808,56.7978,56.7639,56.7893,6000.0
2014-04-21 13:45:00,67.04,67.04,66.97,67.04,11400.0,56.7808,56.7808,56.7216,56.7808,11400.0
2014-04-21 13:50:00,67.04,67.08,67.04,67.07,5900.0,56.7808,56.8147,56.7808,56.8063,5900.0
2014-04-21 13:55:00,67.07,67.13,67.07,67.12,11500.0,56.8063,56.8571,56.8063,56.8486,11500.0
2014-04-21 14:00:00,67.14,67.15,67.1,67.11,4800.0,56.8655,56.874,56.8317,56.8401,4800.0
2014-04-21 14:05:00,67.11,67.11,67.03,67.05,10800.0,56.8401,56.8401,56.7724,56.7893,10800.0
2014-04-21 14:10:00,67.04,67.09,67.02,67.07,8400.0,56.7808,56.8232,56.7639,56.8063,8400.0
2014-04-21 14:15:00,67.08,67.1,67.06,67.07,3300.0,56.8147,56.8317,56.7978,56.8063,3300.0
2014-04-21 14:20:00,67.06,67.07,67.04,67.06,9300.0,56.7978,56.8063,56.7808,56.7978,9300.0
2014-04-21 14:25:00,67.06,67.1,67.05,67.05,4200.0,56.7978,56.8317,56.7893,56.7893,4200.0
2014-04-21 14:30:00,67.05,67.06,67.04,67.06,4000.0,56.7893,56.7978,56.7808,56.7978,4000.0
2014-04-21 14:35:00,67.08,67.11,67.05,67.11,22900.0,56.8147,56.8401,56.7893,56.8401,22900.0
2014-04-21 14:40:00,67.1,67.19,67.1,67.16,6900.0,56.8317,56.9079,56.8317,56.8825,6900.0
2014-04-21 14:45:00,67.15,67.23,67.15,67.23,6000.0,56.874,56.9418,56.874,56.9418,6000.0
2014-04-21 14:50:00,67.2,67.23,67.1,67.1,5400.0,56.9164,56.9418,56.8317,56.8317,5400.0
2014-04-21 14:55:00,67.1,67.13,67.08,67.08,3900.0,56.8317,56.8571,56.8147,56.8147,3900.0
2014-04-21 15:00:00,67.08,67.09,67.02,67.03,6600.0,56.8147,56.8232,56.7639,56.7724,6600.0
2014-04-21 15:05:00,67.04,67.17,67.03,67.08,17400.0,56.7808,56.891,56.7724,56.8147,17400.0
2014-04-21 15:10:00,67.08,67.09,67.06,67.06,6800.0,56.8147,56.8232,56.7978,56.7978,6800.0
2014-04-21 15:15:00,67.06,67.09,67.05,67.05,9100.0,56.7978,56.8232,56.7893,56.7893,9100.0
2014-04-21 15:20:00,67.05,67.08,67.05,67.05,10300.0,56.7893,56.8147,56.7893,56.7893,10300.0
2014-04-21 15:25:00,67.05,67.06,67.04,67.05,8700.0,56.7893,56.7978,56.7808,56.7893,8700.0
2014-04-21 15:30:00,67.05,67.08,67.04,67.07,5000.0,56.7893,56.8147,56.7808,56.8063,5000.0
2014-04-21 15:35:00,67.06,67.1,67.04,67.1,13700.0,56.7978,56.8317,56.7808,56.8317,13700.0
2014-04-21 15:40:00,67.1,67.17,67.1,67.15,11900.0,56.8317,56.891,56.8317,56.874,11900.0
2014-04-21 15:45:00,67.16,67.18,67.14,67.16,8900.0,56.8825,56.8994,56.8655,56.8825,8900.0
2014-04-21 15:50:00,67.16,67.22,67.14,67.21,18900.0,56.8825,56.9333,56.8655,56.9248,18900.0
2014-04-21 15:55:00,67.21,67.24,67.16,67.18,36800.0,56.9248,56.9502,56.8825,56.8994,36800.0
2014-04-22 09:30:00,67.4,67.4,67.19,67.33,6700.0,57.0858,57.0858,56.9079,57.0265,6700.0
2014-04-22 09:35:00,67.33,67.51,67.27,67.51,3100.0,57.0265,57.1789,56.9756,57.1789,3100.0
2014-04-22 09:40:00,67.46,67.61,67.39,67.61,3500.0,57.1366,57.2636,57.0773,57.2636,3500.0
2014-04-22 09:45:00,67.58,67.66,67.46,67.46,7400.0,57.2382,57.306,57.1366,57.1366,7400.0
2014-04-22 09:50:00,67.45,67.65,67.4,67.55,4600.0,57.1281,57.2975,57.0858,57.2128,4600.0
2014-04-22 09:55:00,67.57,67.6,67.49,67.5,2300.0,57.2297,57.2551,57.162,57.1705,2300.0
2014-04-22 10:00:00,67.58,67.72,67.45,67.68,6100.0,57.2382,57.3568,57.1281,57.3229,6100.0
2014-04-22 10:05:00,67.68,67.73,67.62,67.69,1900.0,57.3229,57.3653,57.2721,57.3314,1900.0
2014-04-22 10:10:00,67.63,67.81,67.63,67.81,8100.0,57.2806,57.433,57.2806,57.433,8100.0
2014-04-22 10:15:00,67.8,67.83,67.75,67.8,5800.0,57.4245,57.45,57.3822,57.4245,5800.0
2014-04-22 10:20:00,67.79,67.79,67.63,67.66,4000.0,57.4161,57.4161,57.2806,57.306,4000.0
2014-04-22 10:25:00,67.7,67.8,67.7,67.74,6100.0,57.3398,57.4245,57.3398,57.3737,6100.0
2014-04-22 10:30:00,67.68,67.79,67.63,67.7,4500.0,57.3229,57.4161,57.2806,57.3398,4500.0
2014-04-22 10:35:00,67.68,67.73,67.57,67.61,6400.0,57.3229,57.3653,57.2297,57.2636,6400.0
2014-04-22 10:40:00,67.57,67.67,67.55,67.67,4000.0,57.2297,57.3144,57.2128,57.3144,4000.0
2014-04-22 10:45:00,67.67,67.74,67.65,67.67,5200.0,57.3144,57.3737,57.2975,57.3144,5200.0
2014-04-22 10:50:00,67.68,67.77,67.64,67.74,9400.0,57.3229,57.3991,57.289,57.3737,9400.0
2014-04-22 10:55:00,67.73,67.82,67.73,67.79,3600.0,57.3653,57.4415,57.3653,57.4161,3600.0
2014-04-22 11:00:00,67.82,67.85,67.75,67.78,7300.0,57.4415,57.4669,57.3822,57.4076,7300.0
2014-04-22 11:05:00,67.79,67.8,67.72,67.72,1600.0,57.4161,57.4245,57.3568,57.3568,1600.0
2014-04-22 11:10:00,67.74,67.8,67.7,67.7,3100.0,57.3737,57.4245,57.3398,57.3398,3100.0
2014-04-22 11:15:00,67.7,67.79,67.69,67.77,7400.0,57.3398,57.4161,57.3314,57.3991,7400.0
2014-04-22 11:20:00,67.79,67.86,67.74,67.78,5100.0,57.4161,57.4754,57.3737,57.4076,5100.0
2014-04-22 11:25:00,67.79,67.84,67.79,67.83,1600.0,57.4161,57.4584,57.4161,57.45,1600.0
2014-04-22 11:30:00,67.84,67.84,67.74,67.75,4200.0,57.4584,57.4584,57.3737,57.3822,4200.0
2014-04-22 11:35:00,67.73,67.8,67.73,67.79,2900.0,57.3653,57.4245,57.3653,57.4161,2900.0
2014-04-22 11:40:00,67.77,67.8,67.69,67.72,5200.0,57.3991,57.4245,57.3314,57.3568,5200.0
2014-04-22 11:45:00,67.68,67.76,67.63,67.76,2700.0,57.3229,57.3907,57.2806,57.3907,2700.0
2014-04-22 11:50:00,67.78,67.78,67.74,67.78,2000.0,57.4076,57.4076,57.3737,57.4076,2000.0
2014-04-22 11:55:00,67.8,67.8,67.71,67.72,5200.0,57.4245,57.4245,57.3483,57.3568,5200.0
2014-04-22 12:00:00,67.72,67.73,67.68,67.7,3400.0,57.3568,57.3653,57.3229,57.3398,3400.0
2014-04-22 12:05:00,67.68,67.8,67.66,67.77,9500.0,57.3229,57.4245,57.306,57.3991,9500.0
2014-04-22 12:10:00,67.73,67.78,67.71,67.78,1600.0,57.3653,57.4076,57.3483,57.4076,1600.0
2014-04-22 12:15:00,67.75,67.75,67.72,67.74,2600.0,57.3822,57.3822,57.3568,57.3737,2600.0
2014-04-22 12:20:00,67.74,67.77,67.7,67.76,4500.0,57.3737,57.3991,57.3398,57.3907,4500.0
2014-04-22 12:25:00,67.75,67.76,67.72,67.76,3900.0,57.3822,57.3907,57.3568,57.3907,3900.0
2014-04-22 12:30:00,67.77,67.78,67.74,67.77,7900.0,57.3991,57.4076,57.3737,57.3991,7900.0
2014-04-22 12:35:00,67.8,67.8,67.74,67.74,1900.0,57.4245,57.4245,57.3737,57.3737,1900.0
2014-04-22 12:40:00,67.73,67.76,67.73,67.76,2500.0,57.3653,57.3907,57.3653,57.3907,2500.0
2014-04-22 12:45:00,67.77,67.8,67.75,67.75,1700.0,57.3991,57.4245,57.3822,57.3822,1700.0
2014-04-22 12:50:00,67.75,67.77,67.72,67.74,2400.0,57.3822,57.3991,57.3568,57.3737,2400.0
2014-04-22 12:55:00,67.73,67.78,67.73,67.77,2000.0,57.3653,57.4076,57.3653,57.3991,2000.0
2014-04-22 13:00:00,67.75,67.75,67.71,67.71,3600.0,57.3822,57.3822,57.3483,57.3483,3600.0
2014-04-22 13:05:00,67.71,67.8,67.7,67.8,2900.0,57.3483,57.4245,57.3398,57.4245,2900.0
2014-04-22 13:10:00,67.77,67.77,67.73,67.73,1900.0,57.3991,57.3991,57.3653,57.3653,1900.0
2014-04-22 13:15:00,67.72,67.74,67.71,67.72,1100.0,57.3568,57.3737,57.3483,57.3568,1100.0
2014-04-22 13:20:00,67.75,67.77,67.71,67.71,3600.0,57.3822,57.3991,57.3483,57.3483,3600.0
2014-04-22 13:25:00,67.72,67.74,67.69,67.73,6600.0,57.3568,57.3737,57.3314,57.3653,6600.0
2014-04-22 13:30:00,67.72,67.74,67.71,67.71,3400.0,57.3568,57.3737,57.3483,57.3483,3400.0
2014-04-22 13:35:00,67.72,67.8,67.72,67.77,3300.0,57.3568,57.4245,57.3568,57.3991,3300.0
2014-04-22 13:40:00,67.75,67.78,67.72,67.74,2300.0,57.3822,57.4076,57.3568,57.3737,2300.0
2014-04-22 13:45:00,67.74,67.75,67.72,67.74,3200.0,57.3737,57.3822,57.3568,57.3737,3200.0
2014-04-22 13:50:00,67.72,67.76,67.72,67.74,1400.0,57.3568,57.3907,57.3568,57.3737,1400.0
2014-04-22 13:55:00,67.74,67.74,67.72,67.72,2000.0,57.3737,57.3737,57.3568,57.3568,2000.0
2014-04-22 14:00:00,67.73,67.73,67.71,67.72,2600.0,57.3653,57.3653,57.3483,57.3568,2600.0
2014-04-22 14:05:00,67.71,67.75,67.71,67.72,3100.0,57.3483,57.3822,57.3483,57.3568,3100.0
2014-04-22 14:10:00,67.72,67.72,67.71,67.71,1800.0,57.3568,57.3568,57.3483,57.3483,1800.0
2014-04-22 14:15:00,67.71,67.76,67.71,67.74,3100.0,57.3483,57.3907,57.3483,57.3737,3100.0
2014-04-22 14:20:00,67.73,67.74,67.71,67.73,1800.0,57.3653,57.3737,57.3483,57.3653,1800.0
2014-04-22 14:25:00,67.75,67.75,67.71,67.72,4000.0,57.3822,57.3822,57.3483,57.3568,4000.0
2014-04-22 14:30:00,67.72,67.74,67.71,67.71,5500.0,57.3568,57.3737,57.3483,57.3483,5500.0
2014-04-22 14:35:00,67.71,67.78,67.71,67.78,8300.0,57.3483,57.4076,57.3483,57.4076,8300.0
2014-04-22 14:40:00,67.76,67.76,67.75,67.76,2900.0,57.3907,57.3907,57.3822,57.3907,2900.0
2014-04-22 14:45:00,67.76,67.78,67.73,67.73,4000.0,57.3907,57.4076,57.3653,57.3653,4000.0
2014-04-22 14:50:00,67.76,67.81,67.74,67.79,8600.0,57.3907,57.433,57.3737,57.4161,8600.0
2014-04-22 14:55:00,67.8,67.8,67.73,67.73,3300.0,57.4245,57.4245,57.3653,57.3653,3300.0
2014-04-22 15:00:00,67.72,67.73,67.71,67.71,5300.0,57.3568,57.3653,57.3483,57.3483,5300.0
2014-04-22 15:05:00,67.72,67.74,67.71,67.74,7400.0,57.3568,57.3737,57.3483,57.3737,7400.0
2014-04-22 15:10:00,67.72,67.73,67.71,67.73,8900.0,57.3568,57.3653,57.3483,57.3653,8900.0
2014-04-22 15:15:00,67.72,67.73,67.71,67.72,6600.0,57.3568,57.3653,57.3483,57.3568,6600.0
2014-04-22 15:20:00,67.71,67.72,67.7,67.72,7300.0,57.3483,57.3568,57.3398,57.3568,7300.0
2014-04-22 15:25:00,67.73,67.76,67.71,67.72,8400.0,57.3653,57.3907,57.3483,57.3568,8400.0
2014-04-22 15:30:00,67.73,67.78,67.72,67.75,7100.0,57.3653,57.4076,57.3568,57.3822,7100.0
2014-04-22 15:35:00,67.76,67.77,67.72,67.72,3600.0,57.3907,57.3991,57.3568,57.3568,3600.0
2014-04-22 15:40:00,67.72,67.73,67.71,67.71,10800.0,57.3568,57.3653,57.3483,57.3483,10800.0
2014-04-22 15:45:00,67.72,67.75,67.71,67.71,10800.0,57.3568,57.3822,57.3483,57.3483,10800.0
2014-04-22 15:50:00,67.71,67.76,67.71,67.73,17700.0,57.3483,57.3907,57.3483,57.3653,17700.0
2014-04-22 15:55:00,67.73,67.78,67.71,67.74,18800.0,57.3653,57.4076,57.3483,57.3737,18800.0
2014-04-23 09:30:00,67.79,67.79,67.55,67.77,4000.0,57.4161,57.4161,57.2128,57.3991,4000.0
2014-04-23 09:35:00,67.84,67.91,67.8,67.91,1000.0,57.4584,57.5177,57.4245,57.5177,1000.0
2014-04-23 09:40:00,67.91,68.23,67.91,68.0,6500.0,57.5177,57.7887,57.5177,57.5939,6500.0
2014-04-23 09:45:00,67.96,67.98,67.63,67.68,4800.0,57.5601,57.577,57.2806,57.3229,4800.0
2014-04-23 09:50:00,67.67,67.88,67.67,67.88,1800.0,57.3144,57.4923,57.3144,57.4923,1800.0
2014-04-23 09:55:00,67.87,67.96,67.82,67.96,5200.0,57.4838,57.5601,57.4415,57.5601,5200.0
2014-04-23 10:00:00,67.9,67.9,67.72,67.72,2800.0,57.5092,57.5092,57.3568,57.3568,2800.0
2014-04-23 10:05:00,67.71,67.75,67.66,67.66,5900.0,57.3483,57.3822,57.306,57.306,5900.0
2014-04-23 10:10:00,67.71,67.76,67.66,67.71,2500.0,57.3483,57.3907,57.306,57.3483,2500.0
2014-04-23 10:15:00,67.71,67.71,67.59,67.67,4900.0,57.3483,57.3483,57.2467,57.3144,4900.0
2014-04-23 10:20:00,67.65,67.76,67.65,67.72,3400.0,57.2975,57.3907,57.2975,57.3568,3400.0
2014-04-23 10:25:00,67.66,67.7,67.63,67.66,1600.0,57.306,57.3398,57.2806,57.306,1600.0
2014-04-23 10:30:00,67.7,67.7,67.6,67.6,1600.0,57.3398,57.3398,57.2551,57.2551,1600.0
2014-04-23 10:35:00,67.64,67.71,67.52,67.52,11200.0,57.289,57.3483,57.1874,57.1874,11200.0
2014-04-23 10:40:00,67.55,67.75,67.55,67.69,5100.0,57.2128,57.3822,57.2128,57.3314,5100.0
2014-04-23 10:45:00,67.73,67.74,67.63,67.63,1800.0,57.3653,57.3737,57.2806,57.2806,1800.0
2014-04-23 10:50:00,67.6,67.71,67.54,67.71,11900.0,57.2551,57.3483,57.2043,57.3483,11900.0
2014-04-23 10:55:00,67.73,67.73,67.61,67.61,1800.0,57.3653,57.3653,57.2636,57.2636,1800.0
2014-04-23 11:00:00,67.57,67.57,67.44,67.44,2300.0,57.2297,57.2297,57.1196,57.1196,2300.0
2014-04-23 11:05:00,67.47,67.48,67.41,67.46,1400.0,57.145,57.1535,57.0942,57.1366,1400.0
2014-04-23 11:10:00,67.45,67.49,67.31,67.33,6500.0,57.1281,57.162,57.0095,57.0265,6500.0
2014-04-23 11:15:00,67.38,67.49,67.38,67.46,3100.0,57.0688,57.162,57.0688,57.1366,3100.0
2014-04-23 11:20:00,67.5,67.5,67.25,67.26,6500.0,57.1705,57.1705,56.9587,56.9672,6500.0
2014-04-23 11:25:00,67.29,67.4,67.25,67.4,7100.0,56.9926,57.0858,56.9587,57.0858,7100.0
2014-04-23 11:30:00,67.4,67.45,67.3,67.31,5200.0,57.0858,57.1281,57.0011,57.0095,5200.0
2014-04-23 11:35:00,67.3,67.3,67.15,67.21,6900.0,57.0011,57.0011,56.874,56.9248,6900.0
2014-04-23 11:40:00,67.22,67.25,67.16,67.16,4800.0,56.9333,56.9587,56.8825,56.8825,4800.0
2014-04-23 11:45:00,67.15,67.15,67.06,67.13,9300.0,56.874,56.874,56.7978,56.8571,9300.0
2014-04-23 11:50:00,67.14,67.2,67.09,67.15,6300.0,56.8655,56.9164,56.8232,56.874,6300.0
2014-04-23 11:55:00,67.14,67.2,67.13,67.18,5900.0,56.8655,56.9164,56.8571,56.8994,5900.0
2014-04-23 12:00:00,67.18,67.18,67.14,67.15,2100.0,56.8994,56.8994,56.8655,56.874,2100.0
2014-04-23 12:05:00,67.15,67.16,66.99,67.02,22000.0,56.874,56.8825,56.7385,56.7639,22000.0
2014-04-23 12:10:00,67.0,67.07,66.99,66.99,4400.0,56.747,56.8063,56.7385,56.7385,4400.0
2014-04-23 12:15:00,67.04,67.04,66.94,66.97,18600.0,56.7808,56.7808,56.6961,56.7216,18600.0
2014-04-23 12:20:00,66.96,66.96,66.89,66.89,3800.0,56.7131,56.7131,56.6538,56.6538,3800.0
2014-04-23 12:25:00,66.89,66.99,66.82,66.99,7600.0,56.6538,56.7385,56.5945,56.7385,7600.0
2014-04-23 12:30:00,66.94,66.98,66.94,66.98,2400.0,56.6961,56.73,56.6961,56.73,2400.0
2014-04-23 12:35:00,66.96,67.01,66.95,66.99,6400.0,56.7131,56.7554,56.7046,56.7385,6400.0
2014-04-23 12:40:00,66.99,66.99,66.97,66.97,1200.0,56.7385,56.7385,56.7216,56.7216,1200.0
2014-04-23 12:45:00,66.95,67.04,66.95,67.0,22900.0,56.7046,56.7808,56.7046,56.747,22900.0
2014-04-23 12:50:00,67.0,67.04,66.98,67.03,19400.0,56.747,56.7808,56.73,56.7724,19400.0
2014-04-23 12:55:00,67.03,67.17,67.03,67.17,6800.0,56.7724,56.891,56.7724,56.891,6800.0
2014-04-23 13:00:00,67.17,67.21,67.14,67.17,12700.0,56.891,56.9248,56.8655,56.891,12700.0
2014-04-23 13:05:00,67.16,67.16,67.0,67.07,7000.0,56.8825,56.8825,56.747,56.8063,7000.0
2014-04-23 13:10:00,67.08,67.09,67.04,67.05,3300.0,56.8147,56.8232,56.7808,56.7893,3300.0
2014-04-23 13:15:00,67.04,67.11,67.04,67.1,2600.0,56.7808,56.8401,56.7808,56.8317,2600.0
2014-04-23 13:20:00,67.13,67.13,67.08,67.1,9100.0,56.8571,56.8571,56.8147,56.8317,9100.0
2014-04-23 13:25:00,67.1,67.11,67.05,67.06,6500.0,56.8317,56.8401,56.7893,56.7978,6500.0
2014-04-23 13:30:00,67.05,67.08,67.04,67.06,4400.0,56.7893,56.8147,56.7808,56.7978,4400.0
2014-04-23 13:35:00,67.1,67.11,67.04,67.04,3900.0,56.8317,56.8401,56.7808,56.7808,3900.0
2014-04-23 13:40:00,67.05,67.1,67.04,67.05,8900.0,56.7893,56.8317,56.7808,56.7893,8900.0
2014-04-23 13:45:00,67.05,67.08,67.03,67.07,2300.0,56.7893,56.8147,56.7724,56.8063,2300.0
2014-04-23 13:50:00,67.05,67.08,67.01,67.05,6000.0,56.7893,56.8147,56.7554,56.7893,6000.0
2014-04-23 13:55:00,67.05,67.1,67.04,67.04,3100.0,56.7893,56.8317,56.7808,56.7808,3100.0
2014-04-23 14:00:00,67.03,67.09,67.03,67.08,4100.0,56.7724,56.8232,56.7724,56.8147,4100.0
2014-04-23 14:05:00,67.08,67.08,67.02,67.04,5300.0,56.8147,56.8147,56.7639,56.7808,5300.0
2014-04-23 14:10:00,67.07,67.07,67.03,67.03,3400.0,56.8063,56.8063,56.7724,56.7724,3400.0
2014-04-23 14:15:00,67.02,67.05,67.02,67.03,6000.0,56.7639,56.7893,56.7639,56.7724,6000.0
2014-04-23 14:20:00,67.03,67.07,67.03,67.07,3700.0,56.7724,56.8063,56.7724,56.8063,3700.0
2014-04-23 14:25:00,67.08,67.09,67.05,67.09,4300.0,56.8147,56.8232,56.7893,56.8232,4300.0
2014-04-23 14:30:00,67.09,67.13,67.05,67.05,4100.0,56.8232,56.8571,56.7893,56.7893,4100.0
2014-04-23 14:35:00,67.05,67.1,67.05,67.1,4600.0,56.7893,56.8317,56.7893,56.8317,4600.0
2014-04-23 14:40:00,67.08,67.08,67.05,67.05,3700.0,56.8147,56.8147,56.7893,56.7893,3700.0
2014-04-23 14:45:00,67.04,67.07,67.04,67.07,4000.0,56.7808,56.8063,56.7808,56.8063,4000.0
2014-04-23 14:50:00,67.07,67.1,67.06,67.06,5800.0,56.8063,56.8317,56.7978,56.7978,5800.0
2014-04-23 14:55:00,67.07,67.07,67.04,67.05,6200.0,56.8063,56.8063,56.7808,56.7893,6200.0
2014-04-23 15:00:00,67.05,67.06,67.01,67.01,9500.0,56.7893,56.7978,56.7554,56.7554,9500.0
2014-04-23 15:05:00,67.03,67.11,67.03,67.1,5100.0,56.7724,56.8401,56.7724,56.8317,5100.0
2014-04-23 15:10:00,67.09,67.09,67.02,67.02,9600.0,56.8232,56.8232,56.7639,56.7639,9600.0
2014-04-23 15:15:00,67.03,67.05,66.96,66.96,2700.0,56.7724,56.7893,56.7131,56.7131,2700.0
2014-04-23 15:20:00,66.99,67.0,66.95,67.0,18900.0,56.7385,56.747,56.7046,56.747,18900.0
2014-04-23 15:25:00,67.0,67.02,66.96,66.98,16400.0,56.747,56.7639,56.7131,56.73,16400.0
2014-04-23 15:30:00,66.98,67.0,66.96,66.97,17400.0,56.73,56.747,56.7131,56.7216,17400.0
2014-04-23 15:35:00,66.97,66.98,66.92,66.97,20600.0,56.7216,56.73,56.6792,56.7216,20600.0
2014-04-23 15:40:00,66.97,67.0,66.96,66.98,15700.0,56.7216,56.747,56.7131,56.73,15700.0
2014-04-23 15:45:00,66.99,67.04,66.98,67.04,16800.0,56.7385,56.7808,56.73,56.7808,16800.0
2014-04-23 15:50:00,67.04,67.08,67.0,67.06,21700.0,56.7808,56.8147,56.747,56.7978,21700.0
2014-04-23 15:55:00,67.06,67.09,67.05,67.07,38700.0,56.7978,56.8232,56.7893,56.8063,38700.0
2014-04-24 09:30:00,67.1,67.1,66.85,67.04,21800.0,56.8317,56.8317,56.6199,56.7808,21800.0
2014-04-24 09:35:00,67.08,67.15,66.98,67.15,5900.0,56.8147,56.874,56.73,56.874,5900.0
2014-04-24 09:40:00,67.11,67.11,66.98,67.01,5100.0,56.8401,56.8401,56.73,56.7554,5100.0
2014-04-24 09:45:00,66.95,67.06,66.89,66.94,11500.0,56.7046,56.7978,56.6538,56.6961,11500.0
2014-04-24 09:50:00,66.93,67.05,66.93,67.03,8900.0,56.6877,56.7893,56.6877,56.7724,8900.0
2014-04-24 09:55:00,67.03,67.13,67.03,67.06,9200.0,56.7724,56.8571,56.7724,56.7978,9200.0
2014-04-24 10:00:00,67.06,67.06,66.94,66.98,8500.0,56.7978,56.7978,56.6961,56.73,8500.0
2014-04-24 10:05:00,66.98,67.03,66.86,67.02,10000.0,56.73,56.7724,56.6284,56.7639,10000.0
2014-04-24 10:10:00,67.0,67.14,67.0,67.12,5600.0,56.747,56.8655,56.747,56.8486,5600.0
2014-04-24 10:15:00,67.1,67.14,67.07,67.1,4800.0,56.8317,56.8655,56.8063,56.8317,4800.0
2014-04-24 10:20:00,67.11,67.12,67.03,67.07,5300.0,56.8401,56.8486,56.7724,56.8063,5300.0
2014-04-24 10:25:00,67.07,67.07,66.99,67.02,6800.0,56.8063,56.8063,56.7385,56.7639,6800.0
2014-04-24 10:30:00,67.03,67.16,67.01,67.09,7200.0,56.7724,56.8825,56.7554,56.8232,7200.0
2014-04-24 10:35:00,67.13,67.17,67.02,67.08,14100.0,56.8571,56.891,56.7639,56.8147,14100.0
2014-04-24 10:40:00,67.07,67.13,67.0,67.03,57500.0,56.8063,56.8571,56.747,56.7724,57500.0
2014-04-24 10:45:00,67.05,67.1,67.01,67.08,4800.0,56.7893,56.8317,56.7554,56.8147,4800.0
2014-04-24 10:50:00,67.06,67.11,67.06,67.1,1000.0,56.7978,56.8401,56.7978,56.8317,1000.0
2014-04-24 10:55:00,67.07,67.11,67.07,67.08,3000.0,56.8063,56.8401,56.8063,56.8147,3000.0
2014-04-24 11:00:00,67.07,67.07,66.95,67.0,12500.0,56.8063,56.8063,56.7046,56.747,12500.0
2014-04-24 11:05:00,67.06,67.08,67.04,67.08,4900.0,56.7978,56.8147,56.7808,56.8147,4900.0
2014-04-24 11:10:00,67.11,67.16,67.07,67.08,5400.0,56.8401,56.8825,56.8063,56.8147,5400.0
2014-04-24 11:15:00,67.07,67.17,67.07,67.14,6300.0,56.8063,56.891,56.8063,56.8655,6300.0
2014-04-24 11:20:00,67.13,67.19,67.13,67.13,7400.0,56.8571,56.9079,56.8571,56.8571,7400.0
2014-04-24 11:25:00,67.11,67.12,67.09,67.12,3000.0,56.8401,56.8486,56.8232,56.8486,3000.0
2014-04-24 11:30:00,67.15,67.15,67.11,67.13,5000.0,56.874,56.874,56.8401,56.8571,5000.0
2014-04-24 11:35:00,67.13,67.15,67.11,67.13,4900.0,56.8571,56.874,56.8401,56.8571,4900.0
2014-04-24 11:40:00,67.12,67.12,67.08,67.08,1200.0,56.8486,56.8486,56.8147,56.8147,1200.0
2014-04-24 11:45:00,67.07,67.07,67.04,67.06,3700.0,56.8063,56.8063,56.7808,56.7978,3700.0
2014-04-24 11:50:00,67.06,67.06,66.99,67.04,7100.0,56.7978,56.7978,56.7385,56.7808,7100.0
2014-04-24 11:55:00,67.04,67.07,67.04,67.06,1400.0,56.7808,56.8063,56.7808,56.7978,1400.0
2014-04-24 12:00:00,67.05,67.11,67.04,67.08,3700.0,56.7893,56.8401,56.7808,56.8147,3700.0
2014-04-24 12:05:00,67.07,67.09,67.03,67.05,4700.0,56.8063,56.8232,56.7724,56.7893,4700.0
2014-04-24 12:10:00,67.05,67.08,67.05,67.06,4600.0,56.7893,56.8147,56.7893,56.7978,4600.0
2014-04-24 12:15:00,67.05,67.11,67.0,67.09,17700.0,56.7893,56.8401,56.747,56.8232,17700.0
2014-04-24 12:20:00,67.12,67.15,67.1,67.1,6400.0,56.8486,56.874,56.8317,56.8317,6400.0
2014-04-24 12:25:00,67.08,67.11,67.08,67.11,1900.0,56.8147,56.8401,56.8147,56.8401,1900.0
2014-04-24 12:30:00,67.11,67.11,67.09,67.11,2700.0,56.8401,56.8401,56.8232,56.8401,2700.0
2014-04-24 12:35:00,67.12,67.12,67.1,67.11,1800.0,56.8486,56.8486,56.8317,56.8401,1800.0
2014-04-24 12:40:00,67.09,67.1,67.08,67.09,2400.0,56.8232,56.8317,56.8147,56.8232,2400.0
2014-04-24 12:45:00,67.1,67.1,67.06,67.06,2800.0,56.8317,56.8317,56.7978,56.7978,2800.0
2014-04-24 12:50:00,67.05,67.1,67.04,67.09,4300.0,56.7893,56.8317,56.7808,56.8232,4300.0
2014-04-24 12:55:00,67.1,67.11,67.08,67.08,13800.0,56.8317,56.8401,56.8147,56.8147,13800.0
2014-04-24 13:00:00,67.1,67.1,67.08,67.08,3500.0,56.8317,56.8317,56.8147,56.8147,3500.0
2014-04-24 13:05:00,67.08,67.08,67.03,67.03,1900.0,56.8147,56.8147,56.7724,56.7724,1900.0
2014-04-24 13:10:00,67.04,67.06,67.03,67.06,3700.0,56.7808,56.7978,56.7724,56.7978,3700.0
2014-04-24 13:15:00,67.07,67.08,67.06,67.08,3000.0,56.8063,56.8147,56.7978,56.8147,3000.0
2014-04-24 13:20:00,67.08,67.09,67.05,67.05,1600.0,56.8147,56.8232,56.7893,56.7893,1600.0
2014-04-24 13:25:00,67.06,67.07,67.04,67.04,3700.0,56.7978,56.8063,56.7808,56.7808,3700.0
2014-04-24 13:30:00,67.04,67.06,67.02,67.06,1900.0,56.7808,56.7978,56.7639,56.7978,1900.0
2014-04-24 13:35:00,67.05,67.06,66.98,66.98,8900.0,56.7893,56.7978,56.73,56.73,8900.0
2014-04-24 13:40:00,66.96,67.04,66.95,67.04,3700.0,56.7131,56.7808,56.7046,56.7808,3700.0
2014-04-24 13:45:00,67.05,67.05,67.01,67.03,8300.0,56.7893,56.7893,56.7554,56.7724,8300.0
2014-04-24 13:50:00,67.04,67.08,67.03,67.03,3900.0,56.7808,56.8147,56.7724,56.7724,3900.0
2014-04-24 13:55:00,67.03,67.04,66.98,66.99,8300.0,56.7724,56.7808,56.73,56.7385,8300.0
2014-04-24 14:00:00,66.98,67.06,66.97,67.06,6000.0,56.73,56.7978,56.7216,56.7978,6000.0
2014-04-24 14:05:00,67.05,67.07,66.97,66.98,5100.0,56.7893,56.8063,56.7216,56.73,5100.0
2014-04-24 14:10:00,66.99,67.03,66.98,67.03,4700.0,56.7385,56.7724,56.73,56.7724,4700.0
2014-04-24 14:15:00,67.03,67.06,67.01,67.01,9200.0,56.7724,56.7978,56.7554,56.7554,9200.0
2014-04-24 14:20:00,67.02,67.05,67.0,67.0,9200.0,56.7639,56.7893,56.747,56.747,9200.0
2014-04-24 14:25:00,67.01,67.03,67.0,67.02,3700.0,56.7554,56.7724,56.747,56.7639,3700.0
2014-04-24 14:30:00,67.03,67.05,67.02,67.05,11600.0,56.7724,56.7893,56.7639,56.7893,11600.0
2014-04-24 14:35:00,67.04,67.06,67.03,67.05,9300.0,56.7808,56.7978,56.7724,56.7893,9300.0
2014-04-24 14:40:00,67.06,67.06,67.01,67.05,10500.0,56.7978,56.7978,56.7554,56.7893,10500.0
2014-04-24 14:45:00,67.05,67.06,67.05,67.05,8900.0,56.7893,56.7978,56.7893,56.7893,8900.0
2014-04-24 14:50:00,67.05,67.05,67.02,67.03,5200.0,56.7893,56.7893,56.7639,56.7724,5200.0
2014-04-24 14:55:00,67.04,67.04,66.94,66.94,4700.0,56.7808,56.7808,56.6961,56.6961,4700.0
2014-04-24 15:00:00,66.95,66.98,66.94,66.97,6500.0,56.7046,56.73,56.6961,56.7216,6500.0
2014-04-24 15:05:00,66.96,66.96,66.91,66.93,9300.0,56.7131,56.7131,56.6707,56.6877,9300.0
2014-04-24 15:10:00,66.92,66.92,66.86,66.87,4800.0,56.6792,56.6792,56.6284,56.6369,4800.0
2014-04-24 15:15:00,66.87,66.87,66.81,66.81,4200.0,56.6369,56.6369,56.586,56.586,4200.0
2014-04-24 15:20:00,66.81,66.92,66.81,66.91,10600.0,56.586,56.6792,56.586,56.6707,10600.0
2014-04-24 15:25:00,66.91,66.91,66.85,66.86,4200.0,56.6707,56.6707,56.6199,56.6284,4200.0
2014-04-24 15:30:00,66.87,66.87,66.76,66.76,7100.0,56.6369,56.6369,56.5437,56.5437,7100.0
2014-04-24 15:35:00,66.76,66.8,66.76,66.78,7300.0,56.5437,56.5776,56.5437,56.5606,7300.0
2014-04-24 15:40:00,66.79,66.81,66.76,66.76,8700.0,56.5691,56.586,56.5437,56.5437,8700.0
2014-04-24 15:45:00,66.78,66.79,66.76,66.77,8900.0,56.5606,56.5691,56.5437,56.5522,8900.0
2014-04-24 15:50:00,66.78,66.78,66.74,66.74,8600.0,56.5606,56.5606,56.5268,56.5268,8600.0
2014-04-24 15:55:00,66.76,66.84,66.75,66.83,24600.0,56.5437,56.6115,56.5352,56.603,24600.0
2014-04-25 09:30:00,66.61,66.61,66.61,66.61,1200.0,56.4166,56.4166,56.4166,56.4166,1200.0
2014-04-25 09:35:00,66.67,66.67,66.37,66.4,2400.0,56.4675,56.4675,56.2134,56.2388,2400.0
2014-04-25 09:40:00,66.48,66.6,66.48,66.6,1300.0,56.3065,56.4082,56.3065,56.4082,1300.0
2014-04-25 09:45:00,66.62,66.73,66.51,66.51,2300.0,56.4251,56.5183,56.332,56.332,2300.0
2014-04-25 09:50:00,66.48,66.52,66.36,66.47,3400.0,56.3065,56.3404,56.2049,56.2981,3400.0
2014-04-25 09:55:00,66.5,66.57,66.34,66.34,3400.0,56.3235,56.3828,56.188,56.188,3400.0
2014-04-25 10:00:00,66.39,66.47,66.35,66.38,2200.0,56.2303,56.2981,56.1964,56.2218,2200.0
2014-04-25 10:05:00,66.41,66.48,66.38,66.42,1800.0,56.2473,56.3065,56.2218,56.2557,1800.0
2014-04-25 10:10:00,66.46,66.56,66.34,66.4,9600.0,56.2896,56.3743,56.188,56.2388,9600.0
2014-04-25 10:15:00,66.41,66.44,66.32,66.32,4000.0,56.2473,56.2727,56.171,56.171,4000.0
2014-04-25 10:20:00,66.3,66.39,66.28,66.36,4500.0,56.1541,56.2303,56.1371,56.2049,4500.0
2014-04-25 10:25:00,66.33,66.34,66.24,66.24,1400.0,56.1795,56.188,56.1033,56.1033,1400.0
2014-04-25 10:30:00,66.21,66.25,66.2,66.25,5400.0,56.0779,56.1117,56.0694,56.1117,5400.0
2014-04-25 10:35:00,66.21,66.21,66.11,66.18,2500.0,56.0779,56.0779,55.9932,56.0525,2500.0
2014-04-25 10:40:00,66.19,66.23,66.15,66.23,1000.0,56.0609,56.0948,56.027,56.0948,1000.0
2014-04-25 10:45:00,66.2,66.2,66.11,66.11,1100.0,56.0694,56.0694,55.9932,55.9932,1100.0
2014-04-25 10:50:00,66.1,66.13,66.03,66.05,3800.0,55.9847,56.0101,55.9254,55.9423,3800.0
2014-04-25 10:55:00,66.08,66.09,66.04,66.09,700.0,55.9678,55.9762,55.9339,55.9762,700.0
2014-04-25 11:00:00,66.06,66.09,66.04,66.09,2200.0,55.9508,55.9762,55.9339,55.9762,2200.0
2014-04-25 11:05:00,66.04,66.05,65.88,65.93,4800.0,55.9339,55.9423,55.7984,55.8407,4800.0
2014-04-25 11:10:00,65.91,66.0,65.91,65.96,1900.0,55.8238,55.9,55.8238,55.8661,1900.0
2014-04-25 11:15:00,65.97,65.99,65.91,65.91,1300.0,55.8746,55.8915,55.8238,55.8238,1300.0
2014-04-25 11:20:00,65.94,65.99,65.92,65.97,2100.0,55.8492,55.8915,55.8322,55.8746,2100.0
2014-04-25 11:25:00,66.02,66.06,66.0,66.03,3100.0,55.9169,55.9508,55.9,55.9254,3100.0
2014-04-25 11:30:00,66.04,66.06,66.01,66.02,1200.0,55.9339,55.9508,55.9085,55.9169,1200.0
2014-04-25 11:35:00,66.02,66.03,65.96,65.96,4700.0,55.9169,55.9254,55.8661,55.8661,4700.0
2014-04-25 11:40:00,65.96,65.96,65.86,65.87,5000.0,55.8661,55.8661,55.7814,55.7899,5000.0
2014-04-25 11:45:00,65.85,65.9,65.75,65.86,23200.0,55.773,55.8153,55.6883,55.7814,23200.0
2014-04-25 11:50:00,65.88,66.14,65.88,66.14,5000.0,55.7984,56.0186,55.7984,56.0186,5000.0
2014-04-25 11:55:00,66.17,66.21,66.12,66.15,9800.0,56.044,56.0779,56.0016,56.027,9800.0
2014-04-25 12:00:00,66.15,66.19,66.04,66.04,4800.0,56.027,56.0609,55.9339,55.9339,4800.0
2014-04-25 12:05:00,66.06,66.11,66.05,66.08,2200.0,55.9508,55.9932,55.9423,55.9678,2200.0
2014-04-25 12:10:00,66.13,66.13,66.07,66.07,1900.0,56.0101,56.0101,55.9593,55.9593,1900.0
2014-04-25 12:15:00,66.04,66.06,66.0,66.0,2100.0,55.9339,55.9508,55.9,55.9,2100.0
2014-04-25 12:20:00,65.99,66.04,65.99,66.04,1100.0,55.8915,55.9339,55.8915,55.9339,1100.0
2014-04-25 12:25:00,66.03,66.06,66.02,66.02,2100.0,55.9254,55.9508,55.9169,55.9169,2100.0
2014-04-25 12:30:00,66.02,66.06,66.01,66.05,2000.0,55.9169,55.9508,55.9085,55.9423,2000.0
2014-04-25 12:35:00,66.04,66.04,65.99,65.99,1200.0,55.9339,55.9339,55.8915,55.8915,1200.0
2014-04-25 12:40:00,65.97,65.97,65.93,65.95,1400.0,55.8746,55.8746,55.8407,55.8576,1400.0
2014-04-25 12:45:00,65.97,65.98,65.94,65.94,1400.0,55.8746,55.8831,55.8492,55.8492,1400.0
2014-04-25 12:50:00,65.97,65.98,65.97,65.98,200.0,55.8746,55.8831,55.8746,55.8831,200.0
2014-04-25 12:55:00,65.98,65.98,65.96,65.96,1300.0,55.8831,55.8831,55.8661,55.8661,1300.0
2014-04-25 13:00:00,65.94,65.94,65.84,65.85,1300.0,55.8492,55.8492,55.7645,55.773,1300.0
2014-04-25 13:05:00,65.86,65.9,65.84,65.9,1600.0,55.7814,55.8153,55.7645,55.8153,1600.0
2014-04-25 13:10:00,65.89,65.89,65.87,65.87,1000.0,55.8068,55.8068,55.7899,55.7899,1000.0
2014-04-25 13:15:00,65.87,65.87,65.84,65.85,1400.0,55.7899,55.7899,55.7645,55.773,1400.0
2014-04-25 13:20:00,65.89,65.89,65.89,65.89,200.0,55.8068,55.8068,55.8068,55.8068,200.0
2014-04-25 13:25:00,65.88,65.91,65.87,65.91,1300.0,55.7984,55.8238,55.7899,55.8238,1300.0
2014-04-25 13:30:00,65.85,65.85,65.78,65.84,3000.0,55.773,55.773,55.7137,55.7645,3000.0
2014-04-25 13:35:00,65.82,65.82,65.76,65.81,800.0,55.7475,55.7475,55.6967,55.7391,800.0
2014-04-25 13:40:00,65.84,65.85,65.84,65.85,300.0,55.7645,55.773,55.7645,55.773,300.0
2014-04-25 13:45:00,65.88,65.93,65.85,65.93,9800.0,55.7984,55.8407,55.773,55.8407,9800.0
2014-04-25 13:50:00,65.95,65.96,65.91,65.92,2100.0,55.8576,55.8661,55.8238,55.8322,2100.0
2014-04-25 13:55:00,65.95,65.99,65.95,65.97,1200.0,55.8576,55.8915,55.8576,55.8746,1200.0
2014-04-25 14:00:00,65.96,65.96,65.88,65.9,2600.0,55.8661,55.8661,55.7984,55.8153,2600.0
2014-04-25 14:05:00,65.91,65.96,65.9,65.94,4300.0,55.8238,55.8661,55.8153,55.8492,4300.0
2014-04-25 14:10:00,65.95,65.99,65.94,65.96,2100.0,55.8576,55.8915,55.8492,55.8661,2100.0
2014-04-25 14:15:00,65.91,65.93,65.9,65.93,1800.0,55.8238,55.8407,55.8153,55.8407,1800.0
2014-04-25 14:20:00,65.91,65.91,65.83,65.85,1900.0,55.8238,55.8238,55.756,55.773,1900.0
2014-04-25 14:25:00,65.85,65.86,65.8,65.81,4500.0,55.773,55.7814,55.7306,55.7391,4500.0
2014-04-25 14:30:00,65.8,65.84,65.78,65.84,2400.0,55.7306,55.7645,55.7137,55.7645,2400.0
2014-04-25 14:35:00,65.85,65.91,65.81,65.89,2700.0,55.773,55.8238,55.7391,55.8068,2700.0
2014-04-25 14:40:00,65.89,65.89,65.78,65.78,2100.0,55.8068,55.8068,55.7137,55.7137,2100.0
2014-04-25 14:45:00,65.78,65.85,65.78,65.85,2700.0,55.7137,55.773,55.7137,55.773,2700.0
2014-04-25 14:50:00,65.88,65.95,65.88,65.95,2000.0,55.7984,55.8576,55.7984,55.8576,2000.0
2014-04-25 14:55:00,65.93,65.93,65.81,65.81,4300.0,55.8407,55.8407,55.7391,55.7391,4300.0
2014-04-25 15:00:00,65.81,65.85,65.8,65.85,2400.0,55.7391,55.773,55.7306,55.773,2400.0
2014-04-25 15:05:00,65.88,65.93,65.88,65.91,5100.0,55.7984,55.8407,55.7984,55.8238,5100.0
2014-04-25 15:10:00,65.93,65.94,65.88,65.88,6000.0,55.8407,55.8492,55.7984,55.7984,6000.0
2014-04-25 15:15:00,65.88,65.88,65.8,65.82,6200.0,55.7984,55.7984,55.7306,55.7475,6200.0
2014-04-25 15:20:00,65.83,65.86,65.82,65.83,4400.0,55.756,55.7814,55.7475,55.756,4400.0
2014-04-25 15:25:00,65.83,65.93,65.83,65.92,5200.0,55.756,55.8407,55.756,55.8322,5200.0
2014-04-25 15:30:00,65.92,65.94,65.89,65.92,8400.0,55.8322,55.8492,55.8068,55.8322,8400.0
2014-04-25 15:35:00,65.93,65.96,65.9,65.9,12000.0,55.8407,55.8661,55.8153,55.8153,12000.0
2014-04-25 15:40:00,65.9,65.93,65.86,65.9,10100.0,55.8153,55.8407,55.7814,55.8153,10100.0
2014-04-25 15:45:00,65.89,65.96,65.89,65.95,8700.0,55.8068,55.8661,55.8068,55.8576,8700.0
2014-04-25 15:50:00,65.95,65.95,65.88,65.89,9100.0,55.8576,55.8576,55.7984,55.8068,9100.0
2014-04-25 15:55:00,65.9,65.9,65.84,65.86,29400.0,55.8153,55.8153,55.7645,55.7814,29400.0
2014-04-28 09:30:00,66.22,66.28,66.17,66.21,3500.0,56.0863,56.1371,56.044,56.0779,3500.0
2014-04-28 09:35:00,66.22,66.22,66.09,66.17,2000.0,56.0863,56.0863,55.9762,56.044,2000.0
2014-04-28 09:40:00,66.07,66.12,65.89,66.12,10600.0,55.9593,56.0016,55.8068,56.0016,10600.0
2014-04-28 09:45:00,66.14,66.19,65.86,65.94,33700.0,56.0186,56.0609,55.7814,55.8492,33700.0
2014-04-28 09:50:00,65.99,66.07,65.94,66.07,3600.0,55.8915,55.9593,55.8492,55.9593,3600.0
2014-04-28 09:55:00,66.13,66.23,66.1,66.1,3000.0,56.0101,56.0948,55.9847,55.9847,3000.0
2014-04-28 10:00:00,66.15,66.26,66.09,66.11,2700.0,56.027,56.1202,55.9762,55.9932,2700.0
2014-04-28 10:05:00,66.17,66.17,66.09,66.11,4500.0,56.044,56.044,55.9762,55.9932,4500.0
2014-04-28 10:10:00,66.15,66.2,66.0,66.02,22100.0,56.027,56.0694,55.9,55.9169,22100.0
2014-04-28 10:15:00,66.04,66.22,66.02,66.17,2800.0,55.9339,56.0863,55.9169,56.044,2800.0
2014-04-28 10:20:00,66.2,66.31,66.2,66.27,900.0,56.0694,56.1626,56.0694,56.1287,900.0
2014-04-28 10:25:00,66.27,66.29,66.18,66.18,2000.0,56.1287,56.1456,56.0525,56.0525,2000.0
2014-04-28 10:30:00,66.24,66.27,66.23,66.26,1200.0,56.1033,56.1287,56.0948,56.1202,1200.0
2014-04-28 10:35:00,66.25,66.27,66.19,66.27,11000.0,56.1117,56.1287,56.0609,56.1287,11000.0
2014-04-28 10:40:00,66.24,66.29,66.2,66.22,18200.0,56.1033,56.1456,56.0694,56.0863,18200.0
2014-04-28 10:45:00,66.25,66.26,66.18,66.21,3300.0,56.1117,56.1202,56.0525,56.0779,3300.0
2014-04-28 10:50:00,66.23,66.23,66.09,66.09,1600.0,56.0948,56.0948,55.9762,55.9762,1600.0
2014-04-28 10:55:00,66.09,66.14,66.08,66.12,2700.0,55.9762,56.0186,55.9678,56.0016,2700.0
2014-04-28 11:00:00,66.14,66.19,66.13,66.19,2000.0,56.0186,56.0609,56.0101,56.0609,2000.0
2014-04-28 11:05:00,66.18,66.18,66.06,66.09,10200.0,56.0525,56.0525,55.9508,55.9762,10200.0
2014-04-28 11:10:00,66.09,66.11,66.05,66.06,8100.0,55.9762,55.9932,55.9423,55.9508,8100.0
2014-04-28 11:15:00,66.05,66.05,66.0,66.02,2500.0,55.9423,55.9423,55.9,55.9169,2500.0
2014-04-28 11:20:00,66.02,66.02,65.96,65.99,15100.0,55.9169,55.9169,55.8661,55.8915,15100.0
2014-04-28 11:25:00,65.97,66.0,65.9,65.9,2900.0,55.8746,55.9,55.8153,55.8153,2900.0
2014-04-28 11:30:00,65.9,65.93,65.81,65.86,2900.0,55.8153,55.8407,55.7391,55.7814,2900.0
2014-04-28 11:35:00,65.83,65.87,65.77,65.77,3800.0,55.756,55.7899,55.7052,55.7052,3800.0
2014-04-28 11:40:00,65.77,65.77,65.71,65.72,3500.0,55.7052,55.7052,55.6544,55.6628,3500.0
2014-04-28 11:45:00,65.7,65.79,65.69,65.77,3200.0,55.6459,55.7221,55.6374,55.7052,3200.0
2014-04-28 11:50:00,65.75,65.82,65.72,65.77,8700.0,55.6883,55.7475,55.6628,55.7052,8700.0
2014-04-28 11:55:00,65.77,65.77,65.66,65.69,8000.0,55.7052,55.7052,55.612,55.6374,8000.0
2014-04-28 12:00:00,65.67,65.68,65.63,65.65,2000.0,55.6205,55.629,55.5866,55.6036,2000.0
2014-04-28 12:05:00,65.63,65.72,65.62,65.62,5200.0,55.5866,55.6628,55.5781,55.5781,5200.0
2014-04-28 12:10:00,65.65,65.77,65.65,65.76,1800.0,55.6036,55.7052,55.6036,55.6967,1800.0
2014-04-28 12:15:00,65.79,65.92,65.79,65.92,3500.0,55.7221,55.8322,55.7221,55.8322,3500.0
2014-04-28 12:20:00,65.93,65.93,65.86,65.9,6400.0,55.8407,55.8407,55.7814,55.8153,6400.0
2014-04-28 12:25:00,65.85,65.88,65.83,65.87,4600.0,55.773,55.7984,55.756,55.7899,4600.0
2014-04-28 12:30:00,65.85,65.9,65.82,65.9,3400.0,55.773,55.8153,55.7475,55.8153,3400.0
2014-04-28 12:35:00,65.9,65.9,65.81,65.84,2400.0,55.8153,55.8153,55.7391,55.7645,2400.0
2014-04-28 12:40:00,65.87,65.87,65.84,65.85,1900.0,55.7899,55.7899,55.7645,55.773,1900.0
2014-04-28 12:45:00,65.84,65.86,65.83,65.85,2900.0,55.7645,55.7814,55.756,55.773,2900.0
2014-04-28 12:50:00,65.85,65.86,65.79,65.83,5500.0,55.773,55.7814,55.7221,55.756,5500.0
2014-04-28 12:55:00,65.82,65.82,65.78,65.8,2000.0,55.7475,55.7475,55.7137,55.7306,2000.0
2014-04-28 13:00:00,65.76,65.76,65.63,65.66,3900.0,55.6967,55.6967,55.5866,55.612,3900.0
2014-04-28 13:05:00,65.64,65.66,65.61,65.65,5900.0,55.5951,55.612,55.5697,55.6036,5900.0
2014-04-28 13:10:00,65.63,65.66,65.58,65.59,1600.0,55.5866,55.612,55.5443,55.5527,1600.0
2014-04-28 13:15:00,65.56,65.57,65.5,65.5,1500.0,55.5273,55.5358,55.4765,55.4765,1500.0
2014-04-28 13:20:00,65.47,65.49,65.38,65.38,3300.0,55.4511,55.468,55.3749,55.3749,3300.0
2014-04-28 13:25:00,65.37,65.47,65.37,65.46,1800.0,55.3664,55.4511,55.3664,55.4426,1800.0
2014-04-28 13:30:00,65.44,65.5,65.42,65.44,13600.0,55.4257,55.4765,55.4088,55.4257,13600.0
2014-04-28 13:35:00,65.45,65.53,65.42,65.48,2000.0,55.4342,55.5019,55.4088,55.4596,2000.0
2014-04-28 13:40:00,65.5,65.53,65.46,65.46,1900.0,55.4765,55.5019,55.4426,55.4426,1900.0
2014-04-28 13:45:00,65.45,65.53,65.45,65.53,3700.0,55.4342,55.5019,55.4342,55.5019,3700.0
2014-04-28 13:50:00,65.54,65.59,65.52,65.52,800.0,55.5104,55.5527,55.4935,55.4935,800.0
2014-04-28 13:55:00,65.53,65.59,65.47,65.47,5900.0,55.5019,55.5527,55.4511,55.4511,5900.0
2014-04-28 14:00:00,65.48,65.48,65.37,65.43,1700.0,55.4596,55.4596,55.3664,55.4172,1700.0
2014-04-28 14:05:00,65.46,65.48,65.4,65.48,2500.0,55.4426,55.4596,55.3918,55.4596,2500.0
2014-04-28 14:10:00,65.5,65.59,65.5,65.55,4200.0,55.4765,55.5527,55.4765,55.5189,4200.0
2014-04-28 14:15:00,65.56,65.59,65.56,65.58,2900.0,55.5273,55.5527,55.5273,55.5443,2900.0
2014-04-28 14:20:00,65.56,65.63,65.55,65.62,2800.0,55.5273,55.5866,55.5189,55.5781,2800.0
2014-04-28 14:25:00,65.6,65.6,65.55,65.57,3400.0,55.5612,55.5612,55.5189,55.5358,3400.0
2014-04-28 14:30:00,65.59,65.62,65.53,65.57,8000.0,55.5527,55.5781,55.5019,55.5358,8000.0
2014-04-28 14:35:00,65.56,65.6,65.55,65.59,2200.0,55.5273,55.5612,55.5189,55.5527,2200.0
2014-04-28 14:40:00,65.56,65.56,65.53,65.54,2500.0,55.5273,55.5273,55.5019,55.5104,2500.0
2014-04-28 14:45:00,65.54,65.6,65.54,65.59,1400.0,55.5104,55.5612,55.5104,55.5527,1400.0
2014-04-28 14:50:00,65.67,65.7,65.61,65.66,3300.0,55.6205,55.6459,55.5697,55.612,3300.0
2014-04-28 14:55:00,65.66,65.66,65.6,65.6,2400.0,55.612,55.612,55.5612,55.5612,2400.0
2014-04-28 15:00:00,65.6,65.65,65.58,65.64,3400.0,55.5612,55.6036,55.5443,55.5951,3400.0
2014-04-28 15:05:00,65.66,65.78,65.63,65.77,6900.0,55.612,55.7137,55.5866,55.7052,6900.0
2014-04-28 15:10:00,65.79,65.93,65.79,65.93,2000.0,55.7221,55.8407,55.7221,55.8407,2000.0
2014-04-28 15:15:00,65.9,66.02,65.85,66.02,5000.0,55.8153,55.9169,55.773,55.9169,5000.0
2014-04-28 15:20:00,66.03,66.04,65.99,66.04,6100.0,55.9254,55.9339,55.8915,55.9339,6100.0
2014-04-28 15:25:00,66.03,66.12,65.99,66.12,13400.0,55.9254,56.0016,55.8915,56.0016,13400.0
2014-04-28 15:30:00,66.12,66.14,66.08,66.08,4400.0,56.0016,56.0186,55.9678,55.9678,4400.0
2014-04-28 15:35:00,66.09,66.09,66.05,66.06,5300.0,55.9762,55.9762,55.9423,55.9508,5300.0
2014-04-28 15:40:00,66.07,66.07,66.03,66.04,6200.0,55.9593,55.9593,55.9254,55.9339,6200.0
2014-04-28 15:45:00,66.05,66.09,66.01,66.07,9500.0,55.9423,55.9762,55.9085,55.9593,9500.0
2014-04-28 15:50:00,66.08,66.09,66.03,66.04,10700.0,55.9678,55.9762,55.9254,55.9339,10700.0
2014-04-28 15:55:00,66.04,66.04,66.0,66.01,22800.0,55.9339,55.9339,55.9,55.9085,22800.0
2014-04-29 09:30:00,66.31,66.65,66.31,66.62,3000.0,56.1626,56.4505,56.1626,56.4251,3000.0
2014-04-29 09:35:00,66.57,66.57,66.34,66.4,2500.0,56.3828,56.3828,56.188,56.2388,2500.0
2014-04-29 09:40:00,66.51,66.67,66.51,66.67,1600.0,56.332,56.4675,56.332,56.4675,1600.0
2014-04-29 09:45:00,66.68,66.96,66.68,66.95,7700.0,56.4759,56.7131,56.4759,56.7046,7700.0
2014-04-29 09:50:00,66.96,67.0,66.94,66.97,2800.0,56.7131,56.747,56.6961,56.7216,2800.0
2014-04-29 09:55:00,66.98,66.98,66.58,66.58,4300.0,56.73,56.73,56.3912,56.3912,4300.0
2014-04-29 10:00:00,66.56,66.74,66.56,66.71,2400.0,56.3743,56.5268,56.3743,56.5013,2400.0
2014-04-29 10:05:00,66.69,66.73,66.63,66.69,1700.0,56.4844,56.5183,56.4336,56.4844,1700.0
2014-04-29 10:10:00,66.66,66.66,66.59,66.62,3400.0,56.459,56.459,56.3997,56.4251,3400.0
2014-04-29 10:15:00,66.6,66.7,66.53,66.6,6300.0,56.4082,56.4929,56.3489,56.4082,6300.0
2014-04-29 10:20:00,66.6,66.66,66.5,66.51,12000.0,56.4082,56.459,56.3235,56.332,12000.0
2014-04-29 10:25:00,66.5,66.54,66.43,66.54,5400.0,56.3235,56.3574,56.2642,56.3574,5400.0
2014-04-29 10:30:00,66.56,66.66,66.53,66.6,9600.0,56.3743,56.459,56.3489,56.4082,9600.0
2014-04-29 10:35:00,66.61,66.68,66.61,66.68,1900.0,56.4166,56.4759,56.4166,56.4759,1900.0
2014-04-29 10:40:00,66.63,66.73,66.63,66.71,1400.0,56.4336,56.5183,56.4336,56.5013,1400.0
2014-04-29 10:45:00,66.72,66.8,66.7,66.72,4500.0,56.5098,56.5776,56.4929,56.5098,4500.0
2014-04-29 10:50:00,66.72,66.86,66.72,66.84,4700.0,56.5098,56.6284,56.5098,56.6115,4700.0
2014-04-29 10:55:00,66.84,66.87,66.81,66.81,4600.0,56.6115,56.6369,56.586,56.586,4600.0
2014-04-29 11:00:00,66.83,66.98,66.82,66.94,4200.0,56.603,56.73,56.5945,56.6961,4200.0
2014-04-29 11:05:00,66.95,66.95,66.91,66.95,3000.0,56.7046,56.7046,56.6707,56.7046,3000.0
2014-04-29 11:10:00,66.96,67.03,66.95,66.95,3300.0,56.7131,56.7724,56.7046,56.7046,3300.0
2014-04-29 11:15:00,66.95,67.0,66.93,66.96,4100.0,56.7046,56.747,56.6877,56.7131,4100.0
2014-04-29 11:20:00,66.97,66.97,66.91,66.96,4700.0,56.7216,56.7216,56.6707,56.7131,4700.0
2014-04-29 11:25:00,66.93,67.03,66.93,66.99,3200.0,56.6877,56.7724,56.6877,56.7385,3200.0
2014-04-29 11:30:00,67.0,67.04,66.98,67.03,4500.0,56.747,56.7808,56.73,56.7724,4500.0
2014-04-29 11:35:00,67.03,67.03,67.0,67.0,4900.0,56.7724,56.7724,56.747,56.747,4900.0
2014-04-29 11:40:00,66.98,67.02,66.94,67.0,5600.0,56.73,56.7639,56.6961,56.747,5600.0
2014-04-29 11:45:00,67.03,67.08,67.01,67.06,3000.0,56.7724,56.8147,56.7554,56.7978,3000.0
2014-04-29 11:50:00,67.06,67.06,66.98,66.98,2400.0,56.7978,56.7978,56.73,56.73,2400.0
2014-04-29 11:55:00,67.0,67.05,67.0,67.03,3200.0,56.747,56.7893,56.747,56.7724,3200.0
2014-04-29 12:00:00,67.04,67.04,66.93,66.95,4900.0,56.7808,56.7808,56.6877,56.7046,4900.0
2014-04-29 12:05:00,66.95,66.95,66.87,66.88,5200.0,56.7046,56.7046,56.6369,56.6453,5200.0
2014-04-29 12:10:00,66.87,66.88,66.86,66.88,2900.0,56.6369,56.6453,56.6284,56.6453,2900.0
2014-04-29 12:15:00,66.88,66.88,66.81,66.85,3900.0,56.6453,56.6453,56.586,56.6199,3900.0
2014-04-29 12:20:00,66.87,66.93,66.79,66.79,6100.0,56.6369,56.6877,56.5691,56.5691,6100.0
2014-04-29 12:25:00,66.79,66.85,66.74,66.85,7500.0,56.5691,56.6199,56.5268,56.6199,7500.0
2014-04-29 12:30:00,66.85,66.9,66.85,66.88,2600.0,56.6199,56.6623,56.6199,56.6453,2600.0
2014-04-29 12:35:00,66.91,66.94,66.83,66.83,3700.0,56.6707,56.6961,56.603,56.603,3700.0
2014-04-29 12:40:00,66.83,66.85,66.82,66.85,2600.0,56.603,56.6199,56.5945,56.6199,2600.0
2014-04-29 12:45:00,66.84,66.85,66.81,66.82,2100.0,56.6115,56.6199,56.586,56.5945,2100.0
2014-04-29 12:50:00,66.81,66.87,66.81,66.84,4400.0,56.586,56.6369,56.586,56.6115,4400.0
2014-04-29 12:55:00,66.85,66.86,66.83,66.86,2700.0,56.6199,56.6284,56.603,56.6284,2700.0
2014-04-29 13:00:00,66.84,66.84,66.78,66.78,3400.0,56.6115,56.6115,56.5606,56.5606,3400.0
2014-04-29 13:05:00,66.79,66.8,66.7,66.72,2700.0,56.5691,56.5776,56.4929,56.5098,2700.0
2014-04-29 13:10:00,66.71,66.75,66.66,66.66,2600.0,56.5013,56.5352,56.459,56.459,2600.0
2014-04-29 13:15:00,66.67,66.67,66.62,66.65,4200.0,56.4675,56.4675,56.4251,56.4505,4200.0
2014-04-29 13:20:00,66.65,66.67,66.59,66.66,3100.0,56.4505,56.4675,56.3997,56.459,3100.0
2014-04-29 13:25:00,66.65,66.66,66.62,66.62,2300.0,56.4505,56.459,56.4251,56.4251,2300.0
2014-04-29 13:30:00,66.65,66.65,66.53,66.58,2000.0,56.4505,56.4505,56.3489,56.3912,2000.0
2014-04-29 13:35:00,66.57,66.64,66.57,66.59,1900.0,56.3828,56.4421,56.3828,56.3997,1900.0
2014-04-29 13:40:00,66.58,66.66,66.58,66.62,1600.0,56.3912,56.459,56.3912,56.4251,1600.0
2014-04-29 13:45:00,66.59,66.6,66.58,66.6,1900.0,56.3997,56.4082,56.3912,56.4082,1900.0
2014-04-29 13:50:00,66.63,66.64,66.62,66.63,2100.0,56.4336,56.4421,56.4251,56.4336,2100.0
2014-04-29 13:55:00,66.65,66.67,66.62,66.67,3400.0,56.4505,56.4675,56.4251,56.4675,3400.0
2014-04-29 14:00:00,66.66,66.66,66.56,66.6,6600.0,56.459,56.459,56.3743,56.4082,6600.0
2014-04-29 14:05:00,66.63,66.63,66.58,66.58,1800.0,56.4336,56.4336,56.3912,56.3912,1800.0
2014-04-29 14:10:00,66.58,66.58,66.57,66.58,1700.0,56.3912,56.3912,56.3828,56.3912,1700.0
2014-04-29 14:15:00,66.57,66.66,66.56,66.66,12000.0,56.3828,56.459,56.3743,56.459,12000.0
2014-04-29 14:20:00,66.67,66.68,66.65,66.65,1500.0,56.4675,56.4759,56.4505,56.4505,1500.0
2014-04-29 14:25:00,66.67,66.67,66.57,66.57,3800.0,56.4675,56.4675,56.3828,56.3828,3800.0
2014-04-29 14:30:00,66.59,66.61,66.56,66.61,4000.0,56.3997,56.4166,56.3743,56.4166,4000.0
2014-04-29 14:35:00,66.6,66.62,66.6,66.6,2200.0,56.4082,56.4251,56.4082,56.4082,2200.0
2014-04-29 14:40:00,66.59,66.59,66.57,66.59,2600.0,56.3997,56.3997,56.3828,56.3997,2600.0
2014-04-29 14:45:00,66.6,66.64,66.6,66.63,4000.0,56.4082,56.4421,56.4082,56.4336,4000.0
2014-04-29 14:50:00,66.63,66.63,66.62,66.63,2900.0,56.4336,56.4336,56.4251,56.4336,2900.0
2014-04-29 14:55:00,66.62,66.65,66.62,66.63,2000.0,56.4251,56.4505,56.4251,56.4336,2000.0
2014-04-29 15:00:00,66.63,66.65,66.62,66.64,3400.0,56.4336,56.4505,56.4251,56.4421,3400.0
2014-04-29 15:05:00,66.65,66.67,66.64,66.66,5200.0,56.4505,56.4675,56.4421,56.459,5200.0
2014-04-29 15:10:00,66.65,66.66,66.61,66.61,3200.0,56.4505,56.459,56.4166,56.4166,3200.0
2014-04-29 15:15:00,66.62,66.62,66.59,66.62,5300.0,56.4251,56.4251,56.3997,56.4251,5300.0
2014-04-29 15:20:00,66.63,66.63,66.56,66.57,6200.0,56.4336,56.4336,56.3743,56.3828,6200.0
2014-04-29 15:25:00,66.58,66.58,66.56,66.58,2400.0,56.3912,56.3912,56.3743,56.3912,2400.0
2014-04-29 15:30:00,66.58,66.58,66.53,66.53,8600.0,56.3912,56.3912,56.3489,56.3489,8600.0
2014-04-29 15:35:00,66.54,66.57,66.52,66.57,10000.0,56.3574,56.3828,56.3404,56.3828,10000.0
2014-04-29 15:40:00,66.55,66.55,66.52,66.52,8900.0,56.3658,56.3658,56.3404,56.3404,8900.0
2014-04-29 15:45:00,66.53,66.58,66.53,66.57,9800.0,56.3489,56.3912,56.3489,56.3828,9800.0
2014-04-29 15:50:00,66.57,66.58,66.56,66.57,8600.0,56.3828,56.3912,56.3743,56.3828,8600.0
2014-04-29 15:55:00,66.57,66.61,66.53,66.58,24800.0,56.3828,56.4166,56.3489,56.3912,24800.0
2014-04-30 09:30:00,66.61,66.61,66.27,66.29,2500.0,56.4166,56.4166,56.1287,56.1456,2500.0
2014-04-30 09:35:00,66.72,66.78,66.47,66.51,1700.0,56.5098,56.5606,56.2981,56.332,1700.0
2014-04-30 09:40:00,66.58,66.82,66.58,66.82,900.0,56.3912,56.5945,56.3912,56.5945,900.0
2014-04-30 09:45:00,66.77,66.82,66.73,66.73,1000.0,56.5522,56.5945,56.5183,56.5183,1000.0
2014-04-30 09:50:00,66.75,66.83,66.75,66.78,900.0,56.5352,56.603,56.5352,56.5606,900.0
2014-04-30 09:55:00,66.73,66.81,66.73,66.81,1200.0,56.5183,56.586,56.5183,56.586,1200.0
2014-04-30 10:00:00,66.8,66.8,66.67,66.68,1300.0,56.5776,56.5776,56.4675,56.4759,1300.0
2014-04-30 10:05:00,66.68,66.73,66.68,66.73,2100.0,56.4759,56.5183,56.4759,56.5183,2100.0
2014-04-30 10:10:00,66.74,66.86,66.74,66.86,800.0,56.5268,56.6284,56.5268,56.6284,800.0
2014-04-30 10:15:00,66.8,66.81,66.75,66.81,1500.0,56.5776,56.586,56.5352,56.586,1500.0
2014-04-30 10:20:00,66.75,66.79,66.69,66.73,8600.0,56.5352,56.5691,56.4844,56.5183,8600.0
2014-04-30 10:25:00,66.76,66.81,66.76,66.81,500.0,56.5437,56.586,56.5437,56.586,500.0
2014-04-30 10:30:00,66.85,66.87,66.77,66.77,1500.0,56.6199,56.6369,56.5522,56.5522,1500.0
2014-04-30 10:35:00,66.78,66.82,66.73,66.78,7000.0,56.5606,56.5945,56.5183,56.5606,7000.0
2014-04-30 10:40:00,66.78,66.78,66.72,66.72,700.0,56.5606,56.5606,56.5098,56.5098,700.0
2014-04-30 10:45:00,66.76,66.81,66.75,66.79,1100.0,56.5437,56.586,56.5352,56.5691,1100.0
2014-04-30 10:50:00,66.81,66.85,66.8,66.85,2100.0,56.586,56.6199,56.5776,56.6199,2100.0
2014-04-30 10:55:00,66.84,66.86,66.8,66.81,5200.0,56.6115,56.6284,56.5776,56.586,5200.0
2014-04-30 11:00:00,66.82,66.82,66.76,66.76,1700.0,56.5945,56.5945,56.5437,56.5437,1700.0
2014-04-30 11:05:00,66.79,66.81,66.74,66.74,800.0,56.5691,56.586,56.5268,56.5268,800.0
2014-04-30 11:10:00,66.71,66.75,66.63,66.65,1600.0,56.5013,56.5352,56.4336,56.4505,1600.0
2014-04-30 11:15:00,66.63,66.67,66.61,66.65,1200.0,56.4336,56.4675,56.4166,56.4505,1200.0
2014-04-30 11:20:00,66.64,66.66,66.59,66.61,2900.0,56.4421,56.459,56.3997,56.4166,2900.0
2014-04-30 11:25:00,66.63,66.66,66.6,66.62,7500.0,56.4336,56.459,56.4082,56.4251,7500.0
2014-04-30 11:30:00,66.6,66.71,66.6,66.68,1000.0,56.4082,56.5013,56.4082,56.4759,1000.0
2014-04-30 11:35:00,66.71,66.76,66.62,66.74,8700.0,56.5013,56.5437,56.4251,56.5268,8700.0
2014-04-30 11:40:00,66.75,66.81,66.71,66.79,1800.0,56.5352,56.586,56.5013,56.5691,1800.0
2014-04-30 11:45:00,66.81,66.89,66.81,66.83,3600.0,56.586,56.6538,56.586,56.603,3600.0
2014-04-30 11:50:00,66.82,66.87,66.81,66.85,1600.0,56.5945,56.6369,56.586,56.6199,1600.0
2014-04-30 11:55:00,66.85,66.87,66.8,66.84,1800.0,56.6199,56.6369,56.5776,56.6115,1800.0
2014-04-30 12:00:00,66.84,66.84,66.84,66.84,100.0,56.6115,56.6115,56.6115,56.6115,100.0
2014-04-30 12:05:00,66.82,66.91,66.82,66.91,2200.0,56.5945,56.6707,56.5945,56.6707,2200.0
2014-04-30 12:10:00,66.89,66.93,66.88,66.93,1200.0,56.6538,56.6877,56.6453,56.6877,1200.0
2014-04-30 12:15:00,66.9,66.93,66.88,66.92,4000.0,56.6623,56.6877,56.6453,56.6792,4000.0
2014-04-30 12:20:00,66.9,66.94,66.87,66.93,2700.0,56.6623,56.6961,56.6369,56.6877,2700.0
2014-04-30 12:25:00,66.88,66.89,66.87,66.89,400.0,56.6453,56.6538,56.6369,56.6538,400.0
2014-04-30 12:30:00,66.87,66.91,66.87,66.87,900.0,56.6369,56.6707,56.6369,56.6369,900.0
2014-04-30 12:35:00,66.88,66.94,66.88,66.93,1600.0,56.6453,56.6961,56.6453,56.6877,1600.0
2014-04-30 12:40:00,66.92,66.92,66.9,66.91,1600.0,56.6792,56.6792,56.6623,56.6707,1600.0
2014-04-30 12:45:00,66.89,66.9,66.87,66.89,700.0,56.6538,56.6623,56.6369,56.6538,700.0
2014-04-30 12:50:00,66.85,66.87,66.83,66.83,1100.0,56.6199,56.6369,56.603,56.603,1100.0
2014-04-30 12:55:00,66.87,66.89,66.85,66.85,700.0,56.6369,56.6538,56.6199,56.6199,700.0
2014-04-30 13:00:00,66.86,66.87,66.86,66.87,1000.0,56.6284,56.6369,56.6284,56.6369,1000.0
2014-04-30 13:05:00,66.89,66.94,66.87,66.93,2200.0,56.6538,56.6961,56.6369,56.6877,2200.0
2014-04-30 13:10:00,66.9,66.92,66.9,66.92,600.0,56.6623,56.6792,56.6623,56.6792,600.0
2014-04-30 13:15:00,66.89,66.94,66.89,66.94,2500.0,56.6538,56.6961,56.6538,56.6961,2500.0
2014-04-30 13:20:00,66.9,66.91,66.86,66.86,2100.0,56.6623,56.6707,56.6284,56.6284,2100.0
2014-04-30 13:25:00,66.85,66.86,66.84,66.85,3200.0,56.6199,56.6284,56.6115,56.6199,3200.0
2014-04-30 13:30:00,66.83,66.9,66.83,66.9,2100.0,56.603,56.6623,56.603,56.6623,2100.0
2014-04-30 13:35:00,66.89,66.95,66.89,66.92,5200.0,56.6538,56.7046,56.6538,56.6792,5200.0
2014-04-30 13:40:00,66.91,66.91,66.88,66.9,5800.0,56.6707,56.6707,56.6453,56.6623,5800.0
2014-04-30 13:45:00,66.91,66.94,66.89,66.91,600.0,56.6707,56.6961,56.6538,56.6707,600.0
2014-04-30 13:50:00,66.89,66.96,66.86,66.96,2000.0,56.6538,56.7131,56.6284,56.7131,2000.0
2014-04-30 13:55:00,66.94,66.98,66.94,66.97,1300.0,56.6961,56.73,56.6961,56.7216,1300.0
2014-04-30 14:00:00,66.94,67.18,66.89,67.11,11500.0,56.6961,56.8994,56.6538,56.8401,11500.0
2014-04-30 14:05:00,67.1,67.12,66.94,67.11,4600.0,56.8317,56.8486,56.6961,56.8401,4600.0
2014-04-30 14:10:00,67.03,67.05,66.93,66.96,3600.0,56.7724,56.7893,56.6877,56.7131,3600.0
2014-04-30 14:15:00,66.94,67.06,66.92,67.06,4900.0,56.6961,56.7978,56.6792,56.7978,4900.0
2014-04-30 14:20:00,67.03,67.11,67.02,67.07,4500.0,56.7724,56.8401,56.7639,56.8063,4500.0
2014-04-30 14:25:00,67.06,67.08,66.98,67.0,9300.0,56.7978,56.8147,56.73,56.747,9300.0
2014-04-30 14:30:00,67.0,67.09,67.0,67.08,2800.0,56.747,56.8232,56.747,56.8147,2800.0
2014-04-30 14:35:00,67.08,67.09,67.05,67.07,2100.0,56.8147,56.8232,56.7893,56.8063,2100.0
2014-04-30 14:40:00,67.04,67.13,67.04,67.13,5700.0,56.7808,56.8571,56.7808,56.8571,5700.0
2014-04-30 14:45:00,67.11,67.23,67.1,67.2,5300.0,56.8401,56.9418,56.8317,56.9164,5300.0
2014-04-30 14:50:00,67.21,67.21,67.12,67.15,12100.0,56.9248,56.9248,56.8486,56.874,12100.0
2014-04-30 14:55:00,67.12,67.15,67.07,67.12,4400.0,56.8486,56.874,56.8063,56.8486,4400.0
2014-04-30 15:00:00,67.17,67.17,67.01,67.02,1700.0,56.891,56.891,56.7554,56.7639,1700.0
2014-04-30 15:05:00,67.0,67.02,66.99,67.01,6500.0,56.747,56.7639,56.7385,56.7554,6500.0
2014-04-30 15:10:00,67.0,67.09,67.0,67.08,3200.0,56.747,56.8232,56.747,56.8147,3200.0
2014-04-30 15:15:00,67.05,67.06,66.99,67.03,5200.0,56.7893,56.7978,56.7385,56.7724,5200.0
2014-04-30 15:20:00,67.03,67.08,67.0,67.03,6800.0,56.7724,56.8147,56.747,56.7724,6800.0
2014-04-30 15:25:00,67.03,67.09,67.03,67.09,7300.0,56.7724,56.8232,56.7724,56.8232,7300.0
2014-04-30 15:30:00,67.09,67.1,67.0,67.07,23800.0,56.8232,56.8317,56.747,56.8063,23800.0
2014-04-30 15:35:00,67.05,67.05,67.01,67.04,6300.0,56.7893,56.7893,56.7554,56.7808,6300.0
2014-04-30 15:40:00,67.04,67.05,67.02,67.04,6300.0,56.7808,56.7893,56.7639,56.7808,6300.0
2014-04-30 15:45:00,67.05,67.07,66.95,67.05,19000.0,56.7893,56.8063,56.7046,56.7893,19000.0
2014-04-30 15:50:00,67.03,67.05,66.99,67.0,19100.0,56.7724,56.7893,56.7385,56.747,19100.0
2014-04-30 15:55:00,67.0,67.04,66.99,67.03,58700.0,56.747,56.7808,56.7385,56.7724,58700.0
2014-05-01 09:30:00,67.54,67.94,67.53,67.57,23600.0,57.2043,57.5431,57.1959,57.2297,23600.0
2014-05-01 09:35:00,67.63,67.65,67.46,67.49,2600.0,57.2806,57.2975,57.1366,57.162,2600.0
2014-05-01 09:40:00,67.64,67.7,67.52,67.52,6000.0,57.289,57.3398,57.1874,57.1874,6000.0
2014-05-01 09:45:00,67.48,67.56,67.44,67.44,2500.0,57.1535,57.2213,57.1196,57.1196,2500.0
2014-05-01 09:50:00,67.47,67.48,67.4,67.4,2000.0,57.145,57.1535,57.0858,57.0858,2000.0
2014-05-01 09:55:00,67.39,67.51,67.26,67.34,2400.0,57.0773,57.1789,56.9672,57.0349,2400.0
2014-05-01 10:00:00,67.39,67.59,67.39,67.56,5500.0,57.0773,57.2467,57.0773,57.2213,5500.0
2014-05-01 10:05:00,67.5,67.63,67.49,67.6,3400.0,57.1705,57.2806,57.162,57.2551,3400.0
2014-05-01 10:10:00,67.56,67.66,67.53,67.54,8400.0,57.2213,57.306,57.1959,57.2043,8400.0
2014-05-01 10:15:00,67.54,67.54,67.4,67.48,2900.0,57.2043,57.2043,57.0858,57.1535,2900.0
2014-05-01 10:20:00,67.54,67.67,67.48,67.67,4000.0,57.2043,57.3144,57.1535,57.3144,4000.0
2014-05-01 10:25:00,67.67,67.73,67.62,67.71,5600.0,57.3144,57.3653,57.2721,57.3483,5600.0
2014-05-01 10:30:00,67.69,67.8,67.66,67.78,2300.0,57.3314,57.4245,57.306,57.4076,2300.0
2014-05-01 10:35:00,67.83,67.87,67.76,67.83,5600.0,57.45,57.4838,57.3907,57.45,5600.0
2014-05-01 10:40:00,67.84,67.96,67.8,67.83,8800.0,57.4584,57.5601,57.4245,57.45,8800.0
2014-05-01 10:45:00,67.81,67.92,67.77,67.89,6300.0,57.433,57.5262,57.3991,57.5008,6300.0
2014-05-01 10:50:00,67.86,67.9,67.81,67.81,3600.0,57.4754,57.5092,57.433,57.433,3600.0
2014-05-01 10:55:00,67.88,67.91,67.82,67.82,5000.0,57.4923,57.5177,57.4415,57.4415,5000.0
2014-05-01 11:00:00,67.83,67.87,67.82,67.84,4300.0,57.45,57.4838,57.4415,57.4584,4300.0
2014-05-01 11:05:00,67.84,67.84,67.71,67.72,2500.0,57.4584,57.4584,57.3483,57.3568,2500.0
2014-05-01 11:10:00,67.74,67.74,67.7,67.7,2100.0,57.3737,57.3737,57.3398,57.3398,2100.0
2014-05-01 11:15:00,67.69,67.69,67.63,67.65,1900.0,57.3314,57.3314,57.2806,57.2975,1900.0
2014-05-01 11:20:00,67.65,67.67,67.57,67.57,4500.0,57.2975,57.3144,57.2297,57.2297,4500.0
2014-05-01 11:25:00,67.6,67.7,67.6,67.68,2000.0,57.2551,57.3398,57.2551,57.3229,2000.0
2014-05-01 11:30:00,67.7,67.88,67.7,67.8,7500.0,57.3398,57.4923,57.3398,57.4245,7500.0
2014-05-01 11:35:00,67.81,67.87,67.8,67.81,2600.0,57.433,57.4838,57.4245,57.433,2600.0
2014-05-01 11:40:00,67.83,67.9,67.82,67.86,5600.0,57.45,57.5092,57.4415,57.4754,5600.0
2014-05-01 11:45:00,67.88,67.88,67.83,67.83,3300.0,57.4923,57.4923,57.45,57.45,3300.0
2014-05-01 11:50:00,67.83,67.9,67.83,67.85,3500.0,57.45,57.5092,57.45,57.4669,3500.0
2014-05-01 11:55:00,67.9,67.9,67.84,67.84,3400.0,57.5092,57.5092,57.4584,57.4584,3400.0
2014-05-01 12:00:00,67.84,67.9,67.82,67.9,2700.0,57.4584,57.5092,57.4415,57.5092,2700.0
2014-05-01 12:05:00,67.9,67.9,67.8,67.81,4900.0,57.5092,57.5092,57.4245,57.433,4900.0
2014-05-01 12:10:00,67.83,67.9,67.82,67.9,3800.0,57.45,57.5092,57.4415,57.5092,3800.0
2014-05-01 12:15:00,67.9,67.9,67.84,67.84,2000.0,57.5092,57.5092,57.4584,57.4584,2000.0
2014-05-01 12:20:00,67.84,67.89,67.82,67.89,3900.0,57.4584,57.5008,57.4415,57.5008,3900.0
2014-05-01 12:25:00,67.9,67.9,67.89,67.9,3500.0,57.5092,57.5092,57.5008,57.5092,3500.0
2014-05-01 12:30:00,67.9,67.91,67.89,67.91,4000.0,57.5092,57.5177,57.5008,57.5177,4000.0
2014-05-01 12:35:00,67.92,67.94,67.9,67.9,3100.0,57.5262,57.5431,57.5092,57.5092,3100.0
2014-05-01 12:40:00,67.89,67.9,67.86,67.86,2500.0,57.5008,57.5092,57.4754,57.4754,2500.0
2014-05-01 12:45:00,67.81,67.86,67.78,67.86,3500.0,57.433,57.4754,57.4076,57.4754,3500.0
2014-05-01 12:50:00,67.87,67.89,67.84,67.86,3900.0,57.4838,57.5008,57.4584,57.4754,3900.0
2014-05-01 12:55:00,67.86,67.9,67.86,67.86,6400.0,57.4754,57.5092,57.4754,57.4754,6400.0
2014-05-01 13:00:00,67.85,67.89,67.85,67.87,2200.0,57.4669,57.5008,57.4669,57.4838,2200.0
2014-05-01 13:05:00,67.86,67.88,67.84,67.87,1700.0,57.4754,57.4923,57.4584,57.4838,1700.0
2014-05-01 13:10:00,67.88,67.9,67.85,67.88,4300.0,57.4923,57.5092,57.4669,57.4923,4300.0
2014-05-01 13:15:00,67.9,67.9,67.82,67.82,1500.0,57.5092,57.5092,57.4415,57.4415,1500.0
2014-05-01 13:20:00,67.85,67.87,67.83,67.85,3600.0,57.4669,57.4838,57.45,57.4669,3600.0
2014-05-01 13:25:00,67.86,67.88,67.81,67.81,2600.0,57.4754,57.4923,57.433,57.433,2600.0
2014-05-01 13:30:00,67.79,67.8,67.76,67.8,3200.0,57.4161,57.4245,57.3907,57.4245,3200.0
2014-05-01 13:35:00,67.79,67.81,67.77,67.8,3000.0,57.4161,57.433,57.3991,57.4245,3000.0
2014-05-01 13:40:00,67.81,67.81,67.78,67.8,6000.0,57.433,57.433,57.4076,57.4245,6000.0
2014-05-01 13:45:00,67.81,67.83,67.75,67.76,8400.0,57.433,57.45,57.3822,57.3907,8400.0
2014-05-01 13:50:00,67.76,67.76,67.65,67.73,4400.0,57.3907,57.3907,57.2975,57.3653,4400.0
2014-05-01 13:55:00,67.72,67.72,67.58,67.62,4200.0,57.3568,57.3568,57.2382,57.2721,4200.0
2014-05-01 14:00:00,67.64,67.7,67.64,67.7,3800.0,57.289,57.3398,57.289,57.3398,3800.0
2014-05-01 14:05:00,67.74,67.74,67.71,67.74,2600.0,57.3737,57.3737,57.3483,57.3737,2600.0
2014-05-01 14:10:00,67.75,67.78,67.71,67.71,4600.0,57.3822,57.4076,57.3483,57.3483,4600.0
2014-05-01 14:15:00,67.75,67.79,67.7,67.7,1800.0,57.3822,57.4161,57.3398,57.3398,1800.0
2014-05-01 14:20:00,67.7,67.79,67.7,67.77,2000.0,57.3398,57.4161,57.3398,57.3991,2000.0
2014-05-01 14:25:00,67.76,67.81,67.76,67.81,1400.0,57.3907,57.433,57.3907,57.433,1400.0
2014-05-01 14:30:00,67.82,67.82,67.71,67.71,3700.0,57.4415,57.4415,57.3483,57.3483,3700.0
2014-05-01 14:35:00,67.69,67.69,67.66,67.66,1400.0,57.3314,57.3314,57.306,57.306,1400.0
2014-05-01 14:40:00,67.67,67.7,67.66,67.66,2400.0,57.3144,57.3398,57.306,57.306,2400.0
2014-05-01 14:45:00,67.69,67.69,67.6,67.65,2500.0,57.3314,57.3314,57.2551,57.2975,2500.0
2014-05-01 14:50:00,67.69,67.7,67.62,67.62,4100.0,57.3314,57.3398,57.2721,57.2721,4100.0
2014-05-01 14:55:00,67.63,67.66,67.59,67.65,1400.0,57.2806,57.306,57.2467,57.2975,1400.0
2014-05-01 15:00:00,67.64,67.68,67.64,67.65,2700.0,57.289,57.3229,57.289,57.2975,2700.0
2014-05-01 15:05:00,67.64,67.64,67.55,67.59,8300.0,57.289,57.289,57.2128,57.2467,8300.0
2014-05-01 15:10:00,67.56,67.6,67.52,67.6,4800.0,57.2213,57.2551,57.1874,57.2551,4800.0
2014-05-01 15:15:00,67.62,67.68,67.58,67.67,4800.0,57.2721,57.3229,57.2382,57.3144,4800.0
2014-05-01 15:20:00,67.63,67.69,67.63,67.65,4400.0,57.2806,57.3314,57.2806,57.2975,4400.0
2014-05-01 15:25:00,67.62,67.63,67.58,67.62,2500.0,57.2721,57.2806,57.2382,57.2721,2500.0
2014-05-01 15:30:00,67.63,67.71,67.62,67.66,7600.0,57.2806,57.3483,57.2721,57.306,7600.0
2014-05-01 15:35:00,67.67,67.72,67.66,67.68,5000.0,57.3144,57.3568,57.306,57.3229,5000.0
2014-05-01 15:40:00,67.68,67.73,67.68,67.71,6000.0,57.3229,57.3653,57.3229,57.3483,6000.0
2014-05-01 15:45:00,67.7,67.7,67.59,67.66,14300.0,57.3398,57.3398,57.2467,57.306,14300.0
2014-05-01 15:50:00,67.67,67.8,67.67,67.78,16200.0,57.3144,57.4245,57.3144,57.4076,16200.0
2014-05-01 15:55:00,67.77,67.81,67.71,67.73,32700.0,57.3991,57.433,57.3483,57.3653,32700.0
2014-05-02 09:30:00,67.83,67.9,67.46,67.72,3200.0,57.45,57.5092,57.1366,57.3568,3200.0
2014-05-02 09:35:00,67.88,68.0,67.85,68.0,2700.0,57.4923,57.5939,57.4669,57.5939,2700.0
2014-05-02 09:40:00,68.0,68.07,67.95,68.01,2400.0,57.5939,57.6532,57.5516,57.6024,2400.0
2014-05-02 09:45:00,68.03,68.15,68.02,68.02,1400.0,57.6193,57.721,57.6109,57.6109,1400.0
2014-05-02 09:50:00,68.01,68.11,68.01,68.09,3100.0,57.6024,57.6871,57.6024,57.6702,3100.0
2014-05-02 09:55:00,68.09,68.09,68.03,68.08,500.0,57.6702,57.6702,57.6193,57.6617,500.0
2014-05-02 10:00:00,68.08,68.14,68.05,68.14,2500.0,57.6617,57.7125,57.6363,57.7125,2500.0
2014-05-02 10:05:00,68.23,68.29,68.23,68.29,2900.0,57.7887,57.8396,57.7887,57.8396,2900.0
2014-05-02 10:10:00,68.27,68.44,68.24,68.36,5100.0,57.8226,57.9666,57.7972,57.8988,5100.0
2014-05-02 10:15:00,68.36,68.41,68.34,68.37,2500.0,57.8988,57.9412,57.8819,57.9073,2500.0
2014-05-02 10:20:00,68.4,68.47,68.36,68.47,2500.0,57.9327,57.992,57.8988,57.992,2500.0
2014-05-02 10:25:00,68.47,68.53,68.41,68.45,3000.0,57.992,58.0428,57.9412,57.9751,3000.0
2014-05-02 10:30:00,68.44,68.48,68.41,68.47,5300.0,57.9666,58.0005,57.9412,57.992,5300.0
2014-05-02 10:35:00,68.48,68.58,68.44,68.57,10300.0,58.0005,58.0852,57.9666,58.0767,10300.0
2014-05-02 10:40:00,68.56,68.6,68.45,68.49,10200.0,58.0682,58.1021,57.9751,58.009,10200.0
2014-05-02 10:45:00,68.46,68.47,68.28,68.28,14600.0,57.9835,57.992,57.8311,57.8311,14600.0
2014-05-02 10:50:00,68.28,68.43,68.23,68.43,7400.0,57.8311,57.9581,57.7887,57.9581,7400.0
2014-05-02 10:55:00,68.44,68.49,68.37,68.44,4100.0,57.9666,58.009,57.9073,57.9666,4100.0
2014-05-02 11:00:00,68.41,68.44,68.39,68.42,3300.0,57.9412,57.9666,57.9243,57.9497,3300.0
2014-05-02 11:05:00,68.44,68.45,68.35,68.39,4600.0,57.9666,57.9751,57.8904,57.9243,4600.0
2014-05-02 11:10:00,68.38,68.47,68.31,68.4,9500.0,57.9158,57.992,57.8565,57.9327,9500.0
2014-05-02 11:15:00,68.3,68.42,68.3,68.41,5500.0,57.848,57.9497,57.848,57.9412,5500.0
2014-05-02 11:20:00,68.39,68.39,68.32,68.32,5300.0,57.9243,57.9243,57.865,57.865,5300.0
2014-05-02 11:25:00,68.32,68.39,68.27,68.35,5700.0,57.865,57.9243,57.8226,57.8904,5700.0
2014-05-02 11:30:00,68.34,68.54,68.34,68.52,8600.0,57.8819,58.0513,57.8819,58.0344,8600.0
2014-05-02 11:35:00,68.5,68.56,68.48,68.53,3800.0,58.0174,58.0682,58.0005,58.0428,3800.0
2014-05-02 11:40:00,68.54,68.54,68.49,68.49,2700.0,58.0513,58.0513,58.009,58.009,2700.0
2014-05-02 11:45:00,68.5,68.58,68.5,68.57,4100.0,58.0174,58.0852,58.0174,58.0767,4100.0
2014-05-02 11:50:00,68.55,68.6,68.54,68.59,3200.0,58.0598,58.1021,58.0513,58.0936,3200.0
2014-05-02 11:55:00,68.6,68.63,68.55,68.55,2200.0,58.1021,58.1275,58.0598,58.0598,2200.0
2014-05-02 12:00:00,68.54,68.55,68.43,68.43,4700.0,58.0513,58.0598,57.9581,57.9581,4700.0
2014-05-02 12:05:00,68.43,68.44,68.38,68.39,4800.0,57.9581,57.9666,57.9158,57.9243,4800.0
2014-05-02 12:10:00,68.38,68.43,68.32,68.43,5800.0,57.9158,57.9581,57.865,57.9581,5800.0
2014-05-02 12:15:00,68.42,68.44,68.42,68.42,2400.0,57.9497,57.9666,57.9497,57.9497,2400.0
2014-05-02 12:20:00,68.42,68.42,68.29,68.31,2500.0,57.9497,57.9497,57.8396,57.8565,2500.0
2014-05-02 12:25:00,68.29,68.32,68.28,68.28,3600.0,57.8396,57.865,57.8311,57.8311,3600.0
2014-05-02 12:30:00,68.27,68.32,68.26,68.31,3600.0,57.8226,57.865,57.8141,57.8565,3600.0
2014-05-02 12:35:00,68.31,68.33,68.3,68.32,3600.0,57.8565,57.8734,57.848,57.865,3600.0
2014-05-02 12:40:00,68.32,68.32,68.23,68.23,3000.0,57.865,57.865,57.7887,57.7887,3000.0
2014-05-02 12:45:00,68.23,68.29,68.21,68.29,3300.0,57.7887,57.8396,57.7718,57.8396,3300.0
2014-05-02 12:50:00,68.29,68.31,68.23,68.3,5600.0,57.8396,57.8565,57.7887,57.848,5600.0
2014-05-02 12:55:00,68.3,68.33,68.29,68.29,1600.0,57.848,57.8734,57.8396,57.8396,1600.0
2014-05-02 13:00:00,68.29,68.29,68.27,68.28,1900.0,57.8396,57.8396,57.8226,57.8311,1900.0
2014-05-02 13:05:00,68.29,68.3,68.24,68.24,3000.0,57.8396,57.848,57.7972,57.7972,3000.0
2014-05-02 13:10:00,68.23,68.23,68.16,68.18,2600.0,57.7887,57.7887,57.7295,57.7464,2600.0
2014-05-02 13:15:00,68.18,68.23,68.15,68.22,3100.0,57.7464,57.7887,57.721,57.7803,3100.0
2014-05-02 13:20:00,68.2,68.28,68.17,68.28,6200.0,57.7633,57.8311,57.7379,57.8311,6200.0
2014-05-02 13:25:00,68.27,68.28,68.21,68.22,4400.0,57.8226,57.8311,57.7718,57.7803,4400.0
2014-05-02 13:30:00,68.23,68.37,68.22,68.34,8300.0,57.7887,57.9073,57.7803,57.8819,8300.0
2014-05-02 13:35:00,68.34,68.39,68.32,68.37,55700.0,57.8819,57.9243,57.865,57.9073,55700.0
2014-05-02 13:40:00,68.37,68.41,68.34,68.41,38300.0,57.9073,57.9412,57.8819,57.9412,38300.0
2014-05-02 13:45:00,68.4,68.41,68.35,68.36,6600.0,57.9327,57.9412,57.8904,57.8988,6600.0
2014-05-02 13:50:00,68.36,68.38,68.33,68.37,6900.0,57.8988,57.9158,57.8734,57.9073,6900.0
2014-05-02 13:55:00,68.37,68.37,68.32,68.36,8300.0,57.9073,57.9073,57.865,57.8988,8300.0
2014-05-02 14:00:00,68.34,68.34,68.21,68.21,5900.0,57.8819,57.8819,57.7718,57.7718,5900.0
2014-05-02 14:05:00,68.24,68.24,68.09,68.09,10800.0,57.7972,57.7972,57.6702,57.6702,10800.0
2014-05-02 14:10:00,68.08,68.25,68.08,68.25,9500.0,57.6617,57.8057,57.6617,57.8057,9500.0
2014-05-02 14:15:00,68.25,68.26,68.2,68.24,6100.0,57.8057,57.8141,57.7633,57.7972,6100.0
2014-05-02 14:20:00,68.23,68.23,68.11,68.11,5900.0,57.7887,57.7887,57.6871,57.6871,5900.0
2014-05-02 14:25:00,68.12,68.13,68.05,68.09,5100.0,57.6956,57.704,57.6363,57.6702,5100.0
2014-05-02 14:30:00,68.08,68.14,68.08,68.11,6300.0,57.6617,57.7125,57.6617,57.6871,6300.0
2014-05-02 14:35:00,68.14,68.18,68.12,68.14,4300.0,57.7125,57.7464,57.6956,57.7125,4300.0
2014-05-02 14:40:00,68.14,68.16,68.07,68.13,6200.0,57.7125,57.7295,57.6532,57.704,6200.0
2014-05-02 14:45:00,68.12,68.22,68.12,68.2,6900.0,57.6956,57.7803,57.6956,57.7633,6900.0
2014-05-02 14:50:00,68.2,68.22,68.15,68.17,4100.0,57.7633,57.7803,57.721,57.7379,4100.0
2014-05-02 14:55:00,68.13,68.13,68.08,68.09,5100.0,57.704,57.704,57.6617,57.6702,5100.0
2014-05-02 15:00:00,68.1,68.14,68.09,68.12,3200.0,57.6786,57.7125,57.6702,57.6956,3200.0
2014-05-02 15:05:00,68.13,68.2,68.1,68.12,6400.0,57.704,57.7633,57.6786,57.6956,6400.0
2014-05-02 15:10:00,68.12,68.12,68.03,68.03,5100.0,57.6956,57.6956,57.6193,57.6193,5100.0
2014-05-02 15:15:00,68.03,68.03,68.0,68.0,5100.0,57.6193,57.6193,57.5939,57.5939,5100.0
2014-05-02 15:20:00,68.01,68.04,68.01,68.02,9100.0,57.6024,57.6278,57.6024,57.6109,9100.0
2014-05-02 15:25:00,68.03,68.05,68.0,68.01,8700.0,57.6193,57.6363,57.5939,57.6024,8700.0
2014-05-02 15:30:00,68.02,68.03,68.01,68.01,5500.0,57.6109,57.6193,57.6024,57.6024,5500.0
2014-05-02 15:35:00,68.01,68.08,68.01,68.08,12200.0,57.6024,57.6617,57.6024,57.6617,12200.0
2014-05-02 15:40:00,68.08,68.14,68.08,68.14,11000.0,57.6617,57.7125,57.6617,57.7125,11000.0
2014-05-02 15:45:00,68.13,68.14,68.11,68.12,20000.0,57.704,57.7125,57.6871,57.6956,20000.0
2014-05-02 15:50:00,68.12,68.12,68.07,68.08,18300.0,57.6956,57.6956,57.6532,57.6617,18300.0
2014-05-02 15:55:00,68.07,68.12,68.07,68.1,31300.0,57.6532,57.6956,57.6532,57.6786,31300.0
2014-05-05 09:30:00,67.8,68.16,67.8,68.0,9200.0,57.4245,57.7295,57.4245,57.5939,9200.0
2014-05-05 09:35:00,67.96,68.14,67.86,67.93,18100.0,57.5601,57.7125,57.4754,57.5346,18100.0
2014-05-05 09:40:00,67.92,68.2,67.92,68.2,6500.0,57.5262,57.7633,57.5262,57.7633,6500.0
2014-05-05 09:45:00,68.28,68.28,68.02,68.02,19200.0,57.8311,57.8311,57.6109,57.6109,19200.0
2014-05-05 09:50:00,68.02,68.47,68.02,68.46,6400.0,57.6109,57.992,57.6109,57.9835,6400.0
2014-05-05 09:55:00,68.43,68.61,68.36,68.59,3100.0,57.9581,58.1106,57.8988,58.0936,3100.0
2014-05-05 10:00:00,68.59,68.62,68.45,68.48,4100.0,58.0936,58.1191,57.9751,58.0005,4100.0
2014-05-05 10:05:00,68.48,68.48,68.29,68.33,3400.0,58.0005,58.0005,57.8396,57.8734,3400.0
2014-05-05 10:10:00,68.27,68.31,68.25,68.29,2400.0,57.8226,57.8565,57.8057,57.8396,2400.0
2014-05-05 10:15:00,68.31,68.36,68.24,68.36,6300.0,57.8565,57.8988,57.7972,57.8988,6300.0
2014-05-05 10:20:00,68.37,68.43,68.33,68.36,3300.0,57.9073,57.9581,57.8734,57.8988,3300.0
2014-05-05 10:25:00,68.43,68.53,68.4,68.42,7600.0,57.9581,58.0428,57.9327,57.9497,7600.0
2014-05-05 10:30:00,68.42,68.54,68.41,68.53,6200.0,57.9497,58.0513,57.9412,58.0428,6200.0
2014-05-05 10:35:00,68.53,68.59,68.53,68.59,7000.0,58.0428,58.0936,58.0428,58.0936,7000.0
2014-05-05 10:40:00,68.62,68.88,68.62,68.87,13900.0,58.1191,58.3393,58.1191,58.3308,13900.0
2014-05-05 10:45:00,68.88,68.91,68.81,68.81,4000.0,58.3393,58.3647,58.28,58.28,4000.0
2014-05-05 10:50:00,68.79,68.86,68.75,68.79,5400.0,58.263,58.3223,58.2292,58.263,5400.0
2014-05-05 10:55:00,68.79,68.81,68.69,68.71,4000.0,58.263,58.28,58.1783,58.1953,4000.0
2014-05-05 11:00:00,68.69,68.73,68.67,68.7,3800.0,58.1783,58.2122,58.1614,58.1868,3800.0
2014-05-05 11:05:00,68.7,68.71,68.67,68.71,2300.0,58.1868,58.1953,58.1614,58.1953,2300.0
2014-05-05 11:10:00,68.7,68.73,68.65,68.73,2100.0,58.1868,58.2122,58.1445,58.2122,2100.0
2014-05-05 11:15:00,68.73,68.73,68.66,68.68,4200.0,58.2122,58.2122,58.1529,58.1699,4200.0
2014-05-05 11:20:00,68.65,68.78,68.65,68.75,9000.0,58.1445,58.2546,58.1445,58.2292,9000.0
2014-05-05 11:25:00,68.72,68.77,68.72,68.77,2900.0,58.2038,58.2461,58.2038,58.2461,2900.0
2014-05-05 11:30:00,68.77,68.84,68.75,68.75,3100.0,58.2461,58.3054,58.2292,58.2292,3100.0
2014-05-05 11:35:00,68.76,68.76,68.75,68.76,2400.0,58.2376,58.2376,58.2292,58.2376,2400.0
2014-05-05 11:40:00,68.74,68.8,68.66,68.66,3000.0,58.2207,58.2715,58.1529,58.1529,3000.0
2014-05-05 11:45:00,68.67,68.7,68.67,68.69,1400.0,58.1614,58.1868,58.1614,58.1783,1400.0
2014-05-05 11:50:00,68.7,68.71,68.68,68.68,2400.0,58.1868,58.1953,58.1699,58.1699,2400.0
2014-05-05 11:55:00,68.69,68.77,68.69,68.74,3200.0,58.1783,58.2461,58.1783,58.2207,3200.0
2014-05-05 12:00:00,68.75,68.78,68.74,68.76,900.0,58.2292,58.2546,58.2207,58.2376,900.0
2014-05-05 12:05:00,68.77,68.77,68.68,68.68,2400.0,58.2461,58.2461,58.1699,58.1699,2400.0
2014-05-05 12:10:00,68.66,68.71,68.66,68.69,7600.0,58.1529,58.1953,58.1529,58.1783,7600.0
2014-05-05 12:15:00,68.68,68.69,68.67,68.68,1300.0,58.1699,58.1783,58.1614,58.1699,1300.0
2014-05-05 12:20:00,68.68,68.71,68.68,68.71,1400.0,58.1699,58.1953,58.1699,58.1953,1400.0
2014-05-05 12:25:00,68.72,68.72,68.7,68.7,1100.0,58.2038,58.2038,58.1868,58.1868,1100.0
2014-05-05 12:30:00,68.7,68.7,68.66,68.66,3500.0,58.1868,58.1868,58.1529,58.1529,3500.0
2014-05-05 12:35:00,68.68,68.69,68.63,68.63,4300.0,58.1699,58.1783,58.1275,58.1275,4300.0
2014-05-05 12:40:00,68.64,68.64,68.63,68.63,2300.0,58.136,58.136,58.1275,58.1275,2300.0
2014-05-05 12:45:00,68.64,68.65,68.59,68.59,7400.0,58.136,58.1445,58.0936,58.0936,7400.0
2014-05-05 12:50:00,68.59,68.6,68.59,68.59,900.0,58.0936,58.1021,58.0936,58.0936,900.0
2014-05-05 12:55:00,68.57,68.6,68.55,68.58,3100.0,58.0767,58.1021,58.0598,58.0852,3100.0
2014-05-05 13:00:00,68.57,68.59,68.55,68.56,14100.0,58.0767,58.0936,58.0598,58.0682,14100.0
2014-05-05 13:05:00,68.55,68.59,68.54,68.54,2700.0,58.0598,58.0936,58.0513,58.0513,2700.0
2014-05-05 13:10:00,68.54,68.58,68.53,68.57,5300.0,58.0513,58.0852,58.0428,58.0767,5300.0
2014-05-05 13:15:00,68.57,68.58,68.54,68.55,3200.0,58.0767,58.0852,58.0513,58.0598,3200.0
2014-05-05 13:20:00,68.57,68.58,68.55,68.56,3900.0,58.0767,58.0852,58.0598,58.0682,3900.0
2014-05-05 13:25:00,68.55,68.59,68.55,68.55,2400.0,58.0598,58.0936,58.0598,58.0598,2400.0
2014-05-05 13:30:00,68.54,68.59,68.54,68.58,4200.0,58.0513,58.0936,58.0513,58.0852,4200.0
2014-05-05 13:35:00,68.58,68.58,68.53,68.53,2800.0,58.0852,58.0852,58.0428,58.0428,2800.0
2014-05-05 13:40:00,68.53,68.59,68.53,68.59,2800.0,58.0428,58.0936,58.0428,58.0936,2800.0
2014-05-05 13:45:00,68.58,68.6,68.57,68.57,4200.0,58.0852,58.1021,58.0767,58.0767,4200.0
2014-05-05 13:50:00,68.56,68.57,68.53,68.56,3000.0,58.0682,58.0767,58.0428,58.0682,3000.0
2014-05-05 13:55:00,68.57,68.59,68.57,68.58,3800.0,58.0767,58.0936,58.0767,58.0852,3800.0
2014-05-05 14:00:00,68.57,68.59,68.56,68.56,3100.0,58.0767,58.0936,58.0682,58.0682,3100.0
2014-05-05 14:05:00,68.56,68.62,68.56,68.62,3100.0,58.0682,58.1191,58.0682,58.1191,3100.0
2014-05-05 14:10:00,68.59,68.59,68.58,68.59,4500.0,58.0936,58.0936,58.0852,58.0936,4500.0
2014-05-05 14:15:00,68.59,68.6,68.57,68.59,2500.0,58.0936,58.1021,58.0767,58.0936,2500.0
2014-05-05 14:20:00,68.59,68.61,68.59,68.61,2600.0,58.0936,58.1106,58.0936,58.1106,2600.0
2014-05-05 14:25:00,68.6,68.61,68.59,68.6,4100.0,58.1021,58.1106,58.0936,58.1021,4100.0
2014-05-05 14:30:00,68.59,68.59,68.57,68.58,10300.0,58.0936,58.0936,58.0767,58.0852,10300.0
2014-05-05 14:35:00,68.59,68.6,68.57,68.6,9000.0,58.0936,58.1021,58.0767,58.1021,9000.0
2014-05-05 14:40:00,68.61,68.67,68.6,68.67,2600.0,58.1106,58.1614,58.1021,58.1614,2600.0
2014-05-05 14:45:00,68.65,68.75,68.64,68.75,7000.0,58.1445,58.2292,58.136,58.2292,7000.0
2014-05-05 14:50:00,68.74,68.75,68.71,68.74,4900.0,58.2207,58.2292,58.1953,58.2207,4900.0
2014-05-05 14:55:00,68.74,68.76,68.72,68.75,3200.0,58.2207,58.2376,58.2038,58.2292,3200.0
2014-05-05 15:00:00,68.72,68.72,68.67,68.67,2900.0,58.2038,58.2038,58.1614,58.1614,2900.0
2014-05-05 15:05:00,68.67,68.69,68.53,68.58,27700.0,58.1614,58.1783,58.0428,58.0852,27700.0
2014-05-05 15:10:00,68.58,68.59,68.54,68.56,15600.0,58.0852,58.0936,58.0513,58.0682,15600.0
2014-05-05 15:15:00,68.55,68.55,68.53,68.54,2600.0,58.0598,58.0598,58.0428,58.0513,2600.0
2014-05-05 15:20:00,68.54,68.57,68.54,68.57,1900.0,58.0513,58.0767,58.0513,58.0767,1900.0
2014-05-05 15:25:00,68.57,68.6,68.53,68.58,34900.0,58.0767,58.1021,58.0428,58.0852,34900.0
2014-05-05 15:30:00,68.58,68.59,68.55,68.58,10400.0,58.0852,58.0936,58.0598,58.0852,10400.0
2014-05-05 15:35:00,68.58,68.58,68.56,68.57,5200.0,58.0852,58.0852,58.0682,58.0767,5200.0
2014-05-05 15:40:00,68.56,68.57,68.53,68.53,12700.0,58.0682,58.0767,58.0428,58.0428,12700.0
2014-05-05 15:45:00,68.53,68.58,68.52,68.56,8200.0,58.0428,58.0852,58.0344,58.0682,8200.0
2014-05-05 15:50:00,68.57,68.59,68.55,68.58,12300.0,58.0767,58.0936,58.0598,58.0852,12300.0
2014-05-05 15:55:00,68.57,68.6,68.55,68.57,32600.0,58.0767,58.1021,58.0598,58.0767,32600.0
2014-05-06 09:30:00,68.32,68.75,68.32,68.64,5400.0,57.865,58.2292,57.865,58.136,5400.0
2014-05-06 09:35:00,68.63,68.63,68.23,68.39,7000.0,58.1275,58.1275,57.7887,57.9243,7000.0
2014-05-06 09:40:00,68.37,68.37,68.07,68.22,13900.0,57.9073,57.9073,57.6532,57.7803,13900.0
2014-05-06 09:45:00,68.22,68.47,68.17,68.46,5700.0,57.7803,57.992,57.7379,57.9835,5700.0
2014-05-06 09:50:00,68.43,68.43,68.29,68.43,8900.0,57.9581,57.9581,57.8396,57.9581,8900.0
2014-05-06 09:55:00,68.43,68.48,68.35,68.47,5400.0,57.9581,58.0005,57.8904,57.992,5400.0
2014-05-06 10:00:00,68.47,68.52,68.43,68.52,4600.0,57.992,58.0344,57.9581,58.0344,4600.0
2014-05-06 10:05:00,68.5,68.5,68.27,68.27,17300.0,58.0174,58.0174,57.8226,57.8226,17300.0
2014-05-06 10:10:00,68.29,68.42,68.26,68.38,3700.0,57.8396,57.9497,57.8141,57.9158,3700.0
2014-05-06 10:15:00,68.43,68.45,68.32,68.32,1800.0,57.9581,57.9751,57.865,57.865,1800.0
2014-05-06 10:20:00,68.34,68.49,68.34,68.45,13200.0,57.8819,58.009,57.8819,57.9751,13200.0
2014-05-06 10:25:00,68.42,68.52,68.41,68.52,3000.0,57.9497,58.0344,57.9412,58.0344,3000.0
2014-05-06 10:30:00,68.52,68.54,68.47,68.54,17000.0,58.0344,58.0513,57.992,58.0513,17000.0
2014-05-06 10:35:00,68.51,68.53,68.51,68.52,1600.0,58.0259,58.0428,58.0259,58.0344,1600.0
2014-05-06 10:40:00,68.48,68.58,68.48,68.49,13400.0,58.0005,58.0852,58.0005,58.009,13400.0
2014-05-06 10:45:00,68.48,68.48,68.44,68.44,2000.0,58.0005,58.0005,57.9666,57.9666,2000.0
2014-05-06 10:50:00,68.45,68.46,68.4,68.4,3400.0,57.9751,57.9835,57.9327,57.9327,3400.0
2014-05-06 10:55:00,68.39,68.41,68.37,68.37,1400.0,57.9243,57.9412,57.9073,57.9073,1400.0
2014-05-06 11:00:00,68.36,68.42,68.32,68.42,4700.0,57.8988,57.9497,57.865,57.9497,4700.0
2014-05-06 11:05:00,68.43,68.45,68.41,68.45,3800.0,57.9581,57.9751,57.9412,57.9751,3800.0
2014-05-06 11:10:00,68.45,68.47,68.44,68.46,3100.0,57.9751,57.992,57.9666,57.9835,3100.0
2014-05-06 11:15:00,68.46,68.5,68.43,68.43,7400.0,57.9835,58.0174,57.9581,57.9581,7400.0
2014-05-06 11:20:00,68.43,68.44,68.39,68.44,4400.0,57.9581,57.9666,57.9243,57.9666,4400.0
2014-05-06 11:25:00,68.45,68.49,68.41,68.45,12100.0,57.9751,58.009,57.9412,57.9751,12100.0
2014-05-06 11:30:00,68.48,68.5,68.48,68.49,2700.0,58.0005,58.0174,58.0005,58.009,2700.0
2014-05-06 11:35:00,68.49,68.58,68.48,68.56,2200.0,58.009,58.0852,58.0005,58.0682,2200.0
2014-05-06 11:40:00,68.61,68.61,68.56,68.56,1100.0,58.1106,58.1106,58.0682,58.0682,1100.0
2014-05-06 11:45:00,68.56,68.56,68.5,68.54,55800.0,58.0682,58.0682,58.0174,58.0513,55800.0
2014-05-06 11:50:00,68.53,68.55,68.5,68.5,2400.0,58.0428,58.0598,58.0174,58.0174,2400.0
2014-05-06 11:55:00,68.48,68.55,68.48,68.55,700.0,58.0005,58.0598,58.0005,58.0598,700.0
2014-05-06 12:00:00,68.56,68.61,68.56,68.59,3000.0,58.0682,58.1106,58.0682,58.0936,3000.0
2014-05-06 12:05:00,68.59,68.6,68.59,68.59,1900.0,58.0936,58.1021,58.0936,58.0936,1900.0
2014-05-06 12:10:00,68.61,68.67,68.61,68.66,1100.0,58.1106,58.1614,58.1106,58.1529,1100.0
2014-05-06 12:15:00,68.65,68.65,68.6,68.61,2600.0,58.1445,58.1445,58.1021,58.1106,2600.0
2014-05-06 12:20:00,68.6,68.62,68.59,68.59,5600.0,58.1021,58.1191,58.0936,58.0936,5600.0
2014-05-06 12:25:00,68.59,68.62,68.55,68.62,1600.0,58.0936,58.1191,58.0598,58.1191,1600.0
2014-05-06 12:30:00,68.64,68.66,68.64,68.66,1600.0,58.136,58.1529,58.136,58.1529,1600.0
2014-05-06 12:35:00,68.66,68.69,68.65,68.69,1400.0,58.1529,58.1783,58.1445,58.1783,1400.0
2014-05-06 12:40:00,68.69,68.7,68.66,68.66,1700.0,58.1783,58.1868,58.1529,58.1529,1700.0
2014-05-06 12:45:00,68.64,68.64,68.61,68.61,2600.0,58.136,58.136,58.1106,58.1106,2600.0
2014-05-06 12:50:00,68.62,68.62,68.61,68.62,700.0,58.1191,58.1191,58.1106,58.1191,700.0
2014-05-06 12:55:00,68.62,68.67,68.62,68.67,1600.0,58.1191,58.1614,58.1191,58.1614,1600.0
2014-05-06 13:00:00,68.67,68.67,68.62,68.62,1900.0,58.1614,58.1614,58.1191,58.1191,1900.0
2014-05-06 13:05:00,68.62,68.63,68.53,68.56,3200.0,58.1191,58.1275,58.0428,58.0682,3200.0
2014-05-06 13:10:00,68.55,68.55,68.52,68.53,1000.0,58.0598,58.0598,58.0344,58.0428,1000.0
2014-05-06 13:15:00,68.56,68.57,68.56,68.57,400.0,58.0682,58.0767,58.0682,58.0767,400.0
2014-05-06 13:20:00,68.58,68.61,68.57,68.59,1300.0,58.0852,58.1106,58.0767,58.0936,1300.0
2014-05-06 13:25:00,68.57,68.57,68.45,68.46,2800.0,58.0767,58.0767,57.9751,57.9835,2800.0
2014-05-06 13:30:00,68.45,68.47,68.45,68.46,500.0,57.9751,57.992,57.9751,57.9835,500.0
2014-05-06 13:35:00,68.43,68.44,68.34,68.35,3400.0,57.9581,57.9666,57.8819,57.8904,3400.0
2014-05-06 13:40:00,68.35,68.35,68.26,68.27,4900.0,57.8904,57.8904,57.8141,57.8226,4900.0
2014-05-06 13:45:00,68.26,68.36,68.26,68.34,3400.0,57.8141,57.8988,57.8141,57.8819,3400.0
2014-05-06 13:50:00,68.37,68.42,68.37,68.42,2100.0,57.9073,57.9497,57.9073,57.9497,2100.0
2014-05-06 13:55:00,68.42,68.42,68.29,68.33,7500.0,57.9497,57.9497,57.8396,57.8734,7500.0
2014-05-06 14:00:00,68.31,68.34,68.27,68.32,11800.0,57.8565,57.8819,57.8226,57.865,11800.0
2014-05-06 14:05:00,68.32,68.32,68.25,68.31,3100.0,57.865,57.865,57.8057,57.8565,3100.0
2014-05-06 14:10:00,68.33,68.4,68.31,68.38,2700.0,57.8734,57.9327,57.8565,57.9158,2700.0
2014-05-06 14:15:00,68.39,68.42,68.39,68.4,3800.0,57.9243,57.9497,57.9243,57.9327,3800.0
2014-05-06 14:20:00,68.39,68.39,68.32,68.32,9600.0,57.9243,57.9243,57.865,57.865,9600.0
2014-05-06 14:25:00,68.33,68.34,68.29,68.32,6200.0,57.8734,57.8819,57.8396,57.865,6200.0
2014-05-06 14:30:00,68.31,68.37,68.3,68.35,14400.0,57.8565,57.9073,57.848,57.8904,14400.0
2014-05-06 14:35:00,68.36,68.43,68.35,68.42,110700.0,57.8988,57.9581,57.8904,57.9497,110700.0
2014-05-06 14:40:00,68.43,68.51,68.43,68.49,3300.0,57.9581,58.0259,57.9581,58.009,3300.0
2014-05-06 14:45:00,68.48,68.48,68.38,68.39,4600.0,58.0005,58.0005,57.9158,57.9243,4600.0
2014-05-06 14:50:00,68.38,68.42,68.36,68.37,8000.0,57.9158,57.9497,57.8988,57.9073,8000.0
2014-05-06 14:55:00,68.36,68.43,68.36,68.4,7400.0,57.8988,57.9581,57.8988,57.9327,7400.0
2014-05-06 15:00:00,68.4,68.43,68.36,68.43,6200.0,57.9327,57.9581,57.8988,57.9581,6200.0
2014-05-06 15:05:00,68.43,68.44,68.38,68.41,78700.0,57.9581,57.9666,57.9158,57.9412,78700.0
2014-05-06 15:10:00,68.41,68.45,68.37,68.41,5800.0,57.9412,57.9751,57.9073,57.9412,5800.0
2014-05-06 15:15:00,68.4,68.45,68.37,68.37,35600.0,57.9327,57.9751,57.9073,57.9073,35600.0
2014-05-06 15:20:00,68.35,68.4,68.33,68.34,7900.0,57.8904,57.9327,57.8734,57.8819,7900.0
2014-05-06 15:25:00,68.34,68.34,68.29,68.29,17000.0,57.8819,57.8819,57.8396,57.8396,17000.0
2014-05-06 15:30:00,68.3,68.31,68.28,68.3,9700.0,57.848,57.8565,57.8311,57.848,9700.0
2014-05-06 15:35:00,68.31,68.36,68.3,68.35,11500.0,57.8565,57.8988,57.848,57.8904,11500.0
2014-05-06 15:40:00,68.34,68.34,68.28,68.3,35400.0,57.8819,57.8819,57.8311,57.848,35400.0
2014-05-06 15:45:00,68.31,68.34,68.3,68.31,22000.0,57.8565,57.8819,57.848,57.8565,22000.0
2014-05-06 15:50:00,68.31,68.31,68.24,68.25,8500.0,57.8565,57.8565,57.7972,57.8057,8500.0
2014-05-06 15:55:00,68.25,68.26,68.22,68.22,15500.0,57.8057,57.8141,57.7803,57.7803,15500.0
2014-05-07 09:30:00,68.46,68.69,68.46,68.67,2800.0,57.9835,58.1783,57.9835,58.1614,2800.0
2014-05-07 09:35:00,68.66,68.66,68.27,68.32,4500.0,58.1529,58.1529,57.8226,57.865,4500.0
2014-05-07 09:40:00,68.33,68.35,68.23,68.3,3800.0,57.8734,57.8904,57.7887,57.848,3800.0
2014-05-07 09:45:00,68.3,68.48,68.24,68.42,1800.0,57.848,58.0005,57.7972,57.9497,1800.0
2014-05-07 09:50:00,68.53,68.56,68.2,68.2,3800.0,58.0428,58.0682,57.7633,57.7633,3800.0
2014-05-07 09:55:00,68.32,68.32,68.24,68.26,3200.0,57.865,57.865,57.7972,57.8141,3200.0
2014-05-07 10:00:00,68.25,68.39,68.2,68.35,1700.0,57.8057,57.9243,57.7633,57.8904,1700.0
2014-05-07 10:05:00,68.38,68.38,68.0,68.1,7900.0,57.9158,57.9158,57.5939,57.6786,7900.0
2014-05-07 10:10:00,68.08,68.08,68.0,68.05,5100.0,57.6617,57.6617,57.5939,57.6363,5100.0
2014-05-07 10:15:00,68.03,68.26,68.0,68.26,3200.0,57.6193,57.8141,57.5939,57.8141,3200.0
2014-05-07 10:20:00,68.24,68.28,68.15,68.15,2600.0,57.7972,57.8311,57.721,57.721,2600.0
2014-05-07 10:25:00,68.15,68.24,68.15,68.24,1300.0,57.721,57.7972,57.721,57.7972,1300.0
2014-05-07 10:30:00,68.32,68.35,68.31,68.34,2700.0,57.865,57.8904,57.8565,57.8819,2700.0
2014-05-07 10:35:00,68.32,68.54,68.3,68.45,9200.0,57.865,58.0513,57.848,57.9751,9200.0
2014-05-07 10:40:00,68.42,68.42,68.26,68.26,4700.0,57.9497,57.9497,57.8141,57.8141,4700.0
2014-05-07 10:45:00,68.3,68.38,68.27,68.35,7200.0,57.848,57.9158,57.8226,57.8904,7200.0
2014-05-07 10:50:00,68.35,68.39,68.22,68.24,13100.0,57.8904,57.9243,57.7803,57.7972,13100.0
2014-05-07 10:55:00,68.29,68.31,68.26,68.3,7000.0,57.8396,57.8565,57.8141,57.848,7000.0
2014-05-07 11:00:00,68.31,68.35,68.27,68.35,3000.0,57.8565,57.8904,57.8226,57.8904,3000.0
2014-05-07 11:05:00,68.36,68.43,68.36,68.43,13800.0,57.8988,57.9581,57.8988,57.9581,13800.0
2014-05-07 11:10:00,68.43,68.46,68.36,68.46,3100.0,57.9581,57.9835,57.8988,57.9835,3100.0
2014-05-07 11:15:00,68.5,68.5,68.31,68.33,10200.0,58.0174,58.0174,57.8565,57.8734,10200.0
2014-05-07 11:20:00,68.33,68.34,68.24,68.27,3100.0,57.8734,57.8819,57.7972,57.8226,3100.0
2014-05-07 11:25:00,68.22,68.3,68.2,68.3,2900.0,57.7803,57.848,57.7633,57.848,2900.0
2014-05-07 11:30:00,68.33,68.41,68.29,68.38,3800.0,57.8734,57.9412,57.8396,57.9158,3800.0
2014-05-07 11:35:00,68.37,68.37,68.31,68.34,3600.0,57.9073,57.9073,57.8565,57.8819,3600.0
2014-05-07 11:40:00,68.34,68.44,68.3,68.44,3700.0,57.8819,57.9666,57.848,57.9666,3700.0
2014-05-07 11:45:00,68.48,68.51,68.41,68.41,3000.0,58.0005,58.0259,57.9412,57.9412,3000.0
2014-05-07 11:50:00,68.43,68.44,68.37,68.39,3300.0,57.9581,57.9666,57.9073,57.9243,3300.0
2014-05-07 11:55:00,68.4,68.4,68.29,68.34,31800.0,57.9327,57.9327,57.8396,57.8819,31800.0
2014-05-07 12:00:00,68.34,68.35,68.27,68.32,4700.0,57.8819,57.8904,57.8226,57.865,4700.0
2014-05-07 12:05:00,68.32,68.33,68.26,68.28,6100.0,57.865,57.8734,57.8141,57.8311,6100.0
2014-05-07 12:10:00,68.29,68.33,68.29,68.31,3600.0,57.8396,57.8734,57.8396,57.8565,3600.0
2014-05-07 12:15:00,68.31,68.35,68.31,68.35,6000.0,57.8565,57.8904,57.8565,57.8904,6000.0
2014-05-07 12:20:00,68.36,68.44,68.36,68.44,8900.0,57.8988,57.9666,57.8988,57.9666,8900.0
2014-05-07 12:25:00,68.44,68.44,68.39,68.41,7000.0,57.9666,57.9666,57.9243,57.9412,7000.0
2014-05-07 12:30:00,68.42,68.44,68.4,68.42,4000.0,57.9497,57.9666,57.9327,57.9497,4000.0
2014-05-07 12:35:00,68.43,68.46,68.37,68.37,3400.0,57.9581,57.9835,57.9073,57.9073,3400.0
2014-05-07 12:40:00,68.4,68.49,68.4,68.43,4700.0,57.9327,58.009,57.9327,57.9581,4700.0
2014-05-07 12:45:00,68.42,68.42,68.39,68.42,1700.0,57.9497,57.9497,57.9243,57.9497,1700.0
2014-05-07 12:50:00,68.46,68.47,68.43,68.45,4000.0,57.9835,57.992,57.9581,57.9751,4000.0
2014-05-07 12:55:00,68.44,68.45,68.39,68.45,2900.0,57.9666,57.9751,57.9243,57.9751,2900.0
2014-05-07 13:00:00,68.45,68.51,68.4,68.4,7300.0,57.9751,58.0259,57.9327,57.9327,7300.0
2014-05-07 13:05:00,68.4,68.45,68.4,68.41,4200.0,57.9327,57.9751,57.9327,57.9412,4200.0
2014-05-07 13:10:00,68.42,68.44,68.38,68.43,3400.0,57.9497,57.9666,57.9158,57.9581,3400.0
2014-05-07 13:15:00,68.43,68.47,68.43,68.46,2700.0,57.9581,57.992,57.9581,57.9835,2700.0
2014-05-07 13:20:00,68.45,68.46,68.42,68.43,1400.0,57.9751,57.9835,57.9497,57.9581,1400.0
2014-05-07 13:25:00,68.42,68.42,68.4,68.41,2000.0,57.9497,57.9497,57.9327,57.9412,2000.0
2014-05-07 13:30:00,68.42,68.49,68.42,68.47,2700.0,57.9497,58.009,57.9497,57.992,2700.0
2014-05-07 13:35:00,68.49,68.51,68.45,68.46,2100.0,58.009,58.0259,57.9751,57.9835,2100.0
2014-05-07 13:40:00,68.48,68.48,68.44,68.48,4600.0,58.0005,58.0005,57.9666,58.0005,4600.0
2014-05-07 13:45:00,68.48,68.49,68.34,68.34,1600.0,58.0005,58.009,57.8819,57.8819,1600.0
2014-05-07 13:50:00,68.33,68.38,68.32,68.38,1900.0,57.8734,57.9158,57.865,57.9158,1900.0
2014-05-07 13:55:00,68.39,68.39,68.3,68.31,25200.0,57.9243,57.9243,57.848,57.8565,25200.0
2014-05-07 14:00:00,68.3,68.4,68.29,68.3,5400.0,57.848,57.9327,57.8396,57.848,5400.0
2014-05-07 14:05:00,68.32,68.37,68.31,68.33,6400.0,57.865,57.9073,57.8565,57.8734,6400.0
2014-05-07 14:10:00,68.34,68.39,68.33,68.39,3200.0,57.8819,57.9243,57.8734,57.9243,3200.0
2014-05-07 14:15:00,68.39,68.48,68.39,68.46,3200.0,57.9243,58.0005,57.9243,57.9835,3200.0
2014-05-07 14:20:00,68.45,68.48,68.45,68.47,2400.0,57.9751,58.0005,57.9751,57.992,2400.0
2014-05-07 14:25:00,68.47,68.51,68.45,68.5,4100.0,57.992,58.0259,57.9751,58.0174,4100.0
2014-05-07 14:30:00,68.48,68.53,68.48,68.52,2400.0,58.0005,58.0428,58.0005,58.0344,2400.0
2014-05-07 14:35:00,68.5,68.52,68.5,68.52,1200.0,58.0174,58.0344,58.0174,58.0344,1200.0
2014-05-07 14:40:00,68.52,68.53,68.46,68.52,2400.0,58.0344,58.0428,57.9835,58.0344,2400.0
2014-05-07 14:45:00,68.53,68.53,68.45,68.45,3200.0,58.0428,58.0428,57.9751,57.9751,3200.0
2014-05-07 14:50:00,68.44,68.46,68.42,68.43,3000.0,57.9666,57.9835,57.9497,57.9581,3000.0
2014-05-07 14:55:00,68.43,68.47,68.43,68.47,3200.0,57.9581,57.992,57.9581,57.992,3200.0
2014-05-07 15:00:00,68.47,68.47,68.36,68.37,11400.0,57.992,57.992,57.8988,57.9073,11400.0
2014-05-07 15:05:00,68.38,68.44,68.38,68.44,3500.0,57.9158,57.9666,57.9158,57.9666,3500.0
2014-05-07 15:10:00,68.44,68.46,68.41,68.44,4900.0,57.9666,57.9835,57.9412,57.9666,4900.0
2014-05-07 15:15:00,68.45,68.46,68.42,68.43,3700.0,57.9751,57.9835,57.9497,57.9581,3700.0
2014-05-07 15:20:00,68.42,68.44,68.37,68.44,4700.0,57.9497,57.9666,57.9073,57.9666,4700.0
2014-05-07 15:25:00,68.44,68.45,68.42,68.42,3500.0,57.9666,57.9751,57.9497,57.9497,3500.0
2014-05-07 15:30:00,68.42,68.46,68.41,68.46,5900.0,57.9497,57.9835,57.9412,57.9835,5900.0
2014-05-07 15:35:00,68.46,68.48,68.43,68.48,4800.0,57.9835,58.0005,57.9581,58.0005,4800.0
2014-05-07 15:40:00,68.49,68.59,68.47,68.57,9500.0,58.009,58.0936,57.992,58.0767,9500.0
2014-05-07 15:45:00,68.59,68.62,68.58,68.61,19000.0,58.0936,58.1191,58.0852,58.1106,19000.0
2014-05-07 15:50:00,68.61,68.64,68.51,68.52,25200.0,58.1106,58.136,58.0259,58.0344,25200.0
2014-05-07 15:55:00,68.51,68.56,68.49,68.49,49500.0,58.0259,58.0682,58.009,58.009,49500.0
2014-05-08 09:30:00,68.33,68.7,68.18,68.65,3400.0,57.8734,58.1868,57.7464,58.1445,3400.0
2014-05-08 09:35:00,68.74,68.79,68.58,68.64,2700.0,58.2207,58.263,58.0852,58.136,2700.0
2014-05-08 09:40:00,68.65,68.88,68.65,68.79,2400.0,58.1445,58.3393,58.1445,58.263,2400.0
2014-05-08 09:45:00,68.84,68.88,68.66,68.66,9400.0,58.3054,58.3393,58.1529,58.1529,9400.0
2014-05-08 09:50:00,68.71,68.75,68.68,68.69,3100.0,58.1953,58.2292,58.1699,58.1783,3100.0
2014-05-08 09:55:00,68.63,68.73,68.55,68.68,7700.0,58.1275,58.2122,58.0598,58.1699,7700.0
2014-05-08 10:00:00,68.68,68.74,68.63,68.7,9400.0,58.1699,58.2207,58.1275,58.1868,9400.0
2014-05-08 10:05:00,68.72,68.83,68.71,68.73,4600.0,58.2038,58.2969,58.1953,58.2122,4600.0
2014-05-08 10:10:00,68.73,68.78,68.71,68.77,1900.0,58.2122,58.2546,58.1953,58.2461,1900.0
2014-05-08 10:15:00,68.74,68.8,68.54,68.55,2900.0,58.2207,58.2715,58.0513,58.0598,2900.0
2014-05-08 10:20:00,68.59,68.72,68.58,68.7,2500.0,58.0936,58.2038,58.0852,58.1868,2500.0
2014-05-08 10:25:00,68.75,68.75,68.68,68.69,2300.0,58.2292,58.2292,58.1699,58.1783,2300.0
2014-05-08 10:30:00,68.67,68.67,68.63,68.67,1300.0,58.1614,58.1614,58.1275,58.1614,1300.0
2014-05-08 10:35:00,68.65,68.65,68.64,68.64,400.0,58.1445,58.1445,58.136,58.136,400.0
2014-05-08 10:40:00,68.69,68.76,68.54,68.59,7800.0,58.1783,58.2376,58.0513,58.0936,7800.0
2014-05-08 10:45:00,68.57,68.57,68.49,68.51,5200.0,58.0767,58.0767,58.009,58.0259,5200.0
2014-05-08 10:50:00,68.5,68.51,68.45,68.49,4200.0,58.0174,58.0259,57.9751,58.009,4200.0
2014-05-08 10:55:00,68.59,68.61,68.53,68.53,3300.0,58.0936,58.1106,58.0428,58.0428,3300.0
2014-05-08 11:00:00,68.52,68.63,68.51,68.63,3200.0,58.0344,58.1275,58.0259,58.1275,3200.0
2014-05-08 11:05:00,68.64,68.71,68.63,68.64,10700.0,58.136,58.1953,58.1275,58.136,10700.0
2014-05-08 11:10:00,68.66,68.66,68.56,68.56,1500.0,58.1529,58.1529,58.0682,58.0682,1500.0
2014-05-08 11:15:00,68.58,68.63,68.57,68.58,7600.0,58.0852,58.1275,58.0767,58.0852,7600.0
2014-05-08 11:20:00,68.57,68.59,68.49,68.49,3000.0,58.0767,58.0936,58.009,58.009,3000.0
2014-05-08 11:25:00,68.52,68.58,68.47,68.55,1900.0,58.0344,58.0852,57.992,58.0598,1900.0
2014-05-08 11:30:00,68.57,68.59,68.53,68.53,3500.0,58.0767,58.0936,58.0428,58.0428,3500.0
2014-05-08 11:35:00,68.55,68.56,68.5,68.5,1400.0,58.0598,58.0682,58.0174,58.0174,1400.0
2014-05-08 11:40:00,68.52,68.54,68.51,68.53,900.0,58.0344,58.0513,58.0259,58.0428,900.0
2014-05-08 11:45:00,68.54,68.56,68.49,68.56,2900.0,58.0513,58.0682,58.009,58.0682,2900.0
2014-05-08 11:50:00,68.58,68.65,68.57,68.58,1800.0,58.0852,58.1445,58.0767,58.0852,1800.0
2014-05-08 11:55:00,68.63,68.64,68.53,68.53,2100.0,58.1275,58.136,58.0428,58.0428,2100.0
2014-05-08 12:00:00,68.55,68.57,68.55,68.57,400.0,58.0598,58.0767,58.0598,58.0767,400.0
2014-05-08 12:05:00,68.58,68.61,68.55,68.61,6300.0,58.0852,58.1106,58.0598,58.1106,6300.0
2014-05-08 12:10:00,68.62,68.62,68.59,68.59,1100.0,58.1191,58.1191,58.0936,58.0936,1100.0
2014-05-08 12:15:00,68.58,68.62,68.52,68.53,4500.0,58.0852,58.1191,58.0344,58.0428,4500.0
2014-05-08 12:20:00,68.52,68.53,68.51,68.53,900.0,58.0344,58.0428,58.0259,58.0428,900.0
2014-05-08 12:25:00,68.53,68.65,68.53,68.61,1100.0,58.0428,58.1445,58.0428,58.1106,1100.0
2014-05-08 12:30:00,68.6,68.63,68.59,68.59,800.0,58.1021,58.1275,58.0936,58.0936,800.0
2014-05-08 12:35:00,68.59,68.59,68.47,68.5,3100.0,58.0936,58.0936,57.992,58.0174,3100.0
2014-05-08 12:40:00,68.5,68.5,68.48,68.48,1300.0,58.0174,58.0174,58.0005,58.0005,1300.0
2014-05-08 12:45:00,68.46,68.54,68.46,68.53,2200.0,57.9835,58.0513,57.9835,58.0428,2200.0
2014-05-08 12:50:00,68.53,68.53,68.36,68.36,2900.0,58.0428,58.0428,57.8988,57.8988,2900.0
2014-05-08 12:55:00,68.33,68.39,68.33,68.39,2100.0,57.8734,57.9243,57.8734,57.9243,2100.0
2014-05-08 13:00:00,68.38,68.44,68.34,68.42,1300.0,57.9158,57.9666,57.8819,57.9497,1300.0
2014-05-08 13:05:00,68.42,68.45,68.4,68.43,1400.0,57.9497,57.9751,57.9327,57.9581,1400.0
2014-05-08 13:10:00,68.42,68.42,68.34,68.4,3700.0,57.9497,57.9497,57.8819,57.9327,3700.0
2014-05-08 13:15:00,68.42,68.44,68.36,68.36,4500.0,57.9497,57.9666,57.8988,57.8988,4500.0
2014-05-08 13:20:00,68.41,68.41,68.29,68.38,6200.0,57.9412,57.9412,57.8396,57.9158,6200.0
2014-05-08 13:25:00,68.33,68.4,68.33,68.38,2400.0,57.8734,57.9327,57.8734,57.9158,2400.0
2014-05-08 13:30:00,68.38,68.38,68.32,68.37,2900.0,57.9158,57.9158,57.865,57.9073,2900.0
2014-05-08 13:35:00,68.38,68.41,68.37,68.37,2300.0,57.9158,57.9412,57.9073,57.9073,2300.0
2014-05-08 13:40:00,68.35,68.38,68.34,68.35,3800.0,57.8904,57.9158,57.8819,57.8904,3800.0
2014-05-08 13:45:00,68.39,68.39,68.25,68.26,5100.0,57.9243,57.9243,57.8057,57.8141,5100.0
2014-05-08 13:50:00,68.28,68.31,68.22,68.29,3100.0,57.8311,57.8565,57.7803,57.8396,3100.0
2014-05-08 13:55:00,68.26,68.34,68.22,68.32,3000.0,57.8141,57.8819,57.7803,57.865,3000.0
2014-05-08 14:00:00,68.35,68.35,68.23,68.25,3400.0,57.8904,57.8904,57.7887,57.8057,3400.0
2014-05-08 14:05:00,68.26,68.32,68.21,68.21,4500.0,57.8141,57.865,57.7718,57.7718,4500.0
2014-05-08 14:10:00,68.21,68.21,68.13,68.15,6200.0,57.7718,57.7718,57.704,57.721,6200.0
2014-05-08 14:15:00,68.15,68.27,68.12,68.26,2500.0,57.721,57.8226,57.6956,57.8141,2500.0
2014-05-08 14:20:00,68.28,68.29,68.21,68.28,4200.0,57.8311,57.8396,57.7718,57.8311,4200.0
2014-05-08 14:25:00,68.32,68.36,68.23,68.34,5400.0,57.865,57.8988,57.7887,57.8819,5400.0
2014-05-08 14:30:00,68.33,68.37,68.31,68.37,3200.0,57.8734,57.9073,57.8565,57.9073,3200.0
2014-05-08 14:35:00,68.36,68.39,68.18,68.18,11200.0,57.8988,57.9243,57.7464,57.7464,11200.0
2014-05-08 14:40:00,68.23,68.26,68.17,68.18,6100.0,57.7887,57.8141,57.7379,57.7464,6100.0
2014-05-08 14:45:00,68.17,68.18,68.1,68.14,4800.0,57.7379,57.7464,57.6786,57.7125,4800.0
2014-05-08 14:50:00,68.14,68.17,68.09,68.13,4200.0,57.7125,57.7379,57.6702,57.704,4200.0
2014-05-08 14:55:00,68.13,68.17,68.05,68.12,5700.0,57.704,57.7379,57.6363,57.6956,5700.0
2014-05-08 15:00:00,68.12,68.12,68.02,68.04,8100.0,57.6956,57.6956,57.6109,57.6278,8100.0
2014-05-08 15:05:00,68.04,68.1,68.0,68.01,14500.0,57.6278,57.6786,57.5939,57.6024,14500.0
2014-05-08 15:10:00,68.0,68.1,68.0,68.06,9100.0,57.5939,57.6786,57.5939,57.6448,9100.0
2014-05-08 15:15:00,68.07,68.09,67.97,67.99,111800.0,57.6532,57.6702,57.5685,57.5855,111800.0
2014-05-08 15:20:00,68.02,68.13,68.0,68.02,12000.0,57.6109,57.704,57.5939,57.6109,12000.0
2014-05-08 15:25:00,68.02,68.07,67.99,68.01,20500.0,57.6109,57.6532,57.5855,57.6024,20500.0
2014-05-08 15:30:00,68.01,68.04,67.97,68.01,13000.0,57.6024,57.6278,57.5685,57.6024,13000.0
2014-05-08 15:35:00,68.03,68.04,67.97,68.01,17900.0,57.6193,57.6278,57.5685,57.6024,17900.0
2014-05-08 15:40:00,68.01,68.05,67.98,67.99,15500.0,57.6024,57.6363,57.577,57.5855,15500.0
2014-05-08 15:45:00,67.99,68.04,67.99,68.01,16300.0,57.5855,57.6278,57.5855,57.6024,16300.0
2014-05-08 15:50:00,68.01,68.09,67.98,68.07,19600.0,57.6024,57.6702,57.577,57.6532,19600.0
2014-05-08 15:55:00,68.04,68.15,68.03,68.13,32900.0,57.6278,57.721,57.6193,57.704,32900.0
2014-05-09 09:30:00,68.04,68.39,68.04,68.37,4500.0,57.6278,57.9243,57.6278,57.9073,4500.0
2014-05-09 09:35:00,68.42,68.5,68.06,68.13,5100.0,57.9497,58.0174,57.6448,57.704,5100.0
2014-05-09 09:40:00,68.12,68.14,67.98,68.05,2000.0,57.6956,57.7125,57.577,57.6363,2000.0
2014-05-09 09:45:00,68.0,68.12,67.93,68.0,6200.0,57.5939,57.6956,57.5346,57.5939,6200.0
2014-05-09 09:50:00,67.97,68.02,67.89,67.89,2700.0,57.5685,57.6109,57.5008,57.5008,2700.0
2014-05-09 09:55:00,67.92,67.94,67.76,67.87,2300.0,57.5262,57.5431,57.3907,57.4838,2300.0
2014-05-09 10:00:00,67.76,67.94,67.68,67.79,4000.0,57.3907,57.5431,57.3229,57.4161,4000.0
2014-05-09 10:05:00,67.75,67.87,67.7,67.83,6000.0,57.3822,57.4838,57.3398,57.45,6000.0
2014-05-09 10:10:00,67.86,68.13,67.86,68.13,3200.0,57.4754,57.704,57.4754,57.704,3200.0
2014-05-09 10:15:00,68.14,68.26,68.14,68.23,2000.0,57.7125,57.8141,57.7125,57.7887,2000.0
2014-05-09 10:20:00,68.25,68.31,68.2,68.25,2600.0,57.8057,57.8565,57.7633,57.8057,2600.0
2014-05-09 10:25:00,68.25,68.27,68.19,68.19,3500.0,57.8057,57.8226,57.7549,57.7549,3500.0
2014-05-09 10:30:00,68.17,68.23,68.16,68.2,1900.0,57.7379,57.7887,57.7295,57.7633,1900.0
2014-05-09 10:35:00,68.22,68.28,68.17,68.25,3100.0,57.7803,57.8311,57.7379,57.8057,3100.0
2014-05-09 10:40:00,68.28,68.3,68.2,68.24,2900.0,57.8311,57.848,57.7633,57.7972,2900.0
2014-05-09 10:45:00,68.24,68.27,68.17,68.23,2600.0,57.7972,57.8226,57.7379,57.7887,2600.0
2014-05-09 10:50:00,68.23,68.23,68.13,68.15,12100.0,57.7887,57.7887,57.704,57.721,12100.0
2014-05-09 10:55:00,68.15,68.17,68.11,68.13,2400.0,57.721,57.7379,57.6871,57.704,2400.0
2014-05-09 11:00:00,68.12,68.16,68.06,68.07,4200.0,57.6956,57.7295,57.6448,57.6532,4200.0
2014-05-09 11:05:00,68.06,68.06,67.99,67.99,1900.0,57.6448,57.6448,57.5855,57.5855,1900.0
2014-05-09 11:10:00,67.95,68.01,67.91,67.97,3000.0,57.5516,57.6024,57.5177,57.5685,3000.0
2014-05-09 11:15:00,67.99,68.0,67.94,68.0,2800.0,57.5855,57.5939,57.5431,57.5939,2800.0
2014-05-09 11:20:00,68.01,68.05,67.98,68.05,2500.0,57.6024,57.6363,57.577,57.6363,2500.0
2014-05-09 11:25:00,68.04,68.06,67.99,68.06,2100.0,57.6278,57.6448,57.5855,57.6448,2100.0
2014-05-09 11:30:00,68.06,68.09,68.04,68.06,2000.0,57.6448,57.6702,57.6278,57.6448,2000.0
2014-05-09 11:35:00,68.09,68.14,68.07,68.14,2900.0,57.6702,57.7125,57.6532,57.7125,2900.0
2014-05-09 11:40:00,68.1,68.13,68.05,68.09,2200.0,57.6786,57.704,57.6363,57.6702,2200.0
2014-05-09 11:45:00,68.11,68.12,68.08,68.12,2100.0,57.6871,57.6956,57.6617,57.6956,2100.0
2014-05-09 11:50:00,68.12,68.12,68.06,68.06,1200.0,57.6956,57.6956,57.6448,57.6448,1200.0
2014-05-09 11:55:00,68.05,68.09,68.05,68.06,2000.0,57.6363,57.6702,57.6363,57.6448,2000.0
2014-05-09 12:00:00,68.04,68.12,68.03,68.12,2100.0,57.6278,57.6956,57.6193,57.6956,2100.0
2014-05-09 12:05:00,68.1,68.1,68.0,68.09,3300.0,57.6786,57.6786,57.5939,57.6702,3300.0
2014-05-09 12:10:00,68.07,68.12,68.07,68.12,2700.0,57.6532,57.6956,57.6532,57.6956,2700.0
2014-05-09 12:15:00,68.12,68.13,68.04,68.1,4400.0,57.6956,57.704,57.6278,57.6786,4400.0
2014-05-09 12:20:00,68.11,68.12,68.05,68.06,2600.0,57.6871,57.6956,57.6363,57.6448,2600.0
2014-05-09 12:25:00,68.07,68.1,68.04,68.07,1500.0,57.6532,57.6786,57.6278,57.6532,1500.0
2014-05-09 12:30:00,68.08,68.09,68.04,68.09,2500.0,57.6617,57.6702,57.6278,57.6702,2500.0
2014-05-09 12:35:00,68.09,68.14,68.08,68.14,7200.0,57.6702,57.7125,57.6617,57.7125,7200.0
2014-05-09 12:40:00,68.14,68.15,68.11,68.12,5800.0,57.7125,57.721,57.6871,57.6956,5800.0
2014-05-09 12:45:00,68.12,68.17,68.12,68.17,4600.0,57.6956,57.7379,57.6956,57.7379,4600.0
2014-05-09 12:50:00,68.17,68.2,68.15,68.17,6700.0,57.7379,57.7633,57.721,57.7379,6700.0
2014-05-09 12:55:00,68.18,68.34,68.18,68.31,4300.0,57.7464,57.8819,57.7464,57.8565,4300.0
2014-05-09 13:00:00,68.33,68.4,68.33,68.4,1700.0,57.8734,57.9327,57.8734,57.9327,1700.0
2014-05-09 13:05:00,68.4,68.41,68.36,68.36,1200.0,57.9327,57.9412,57.8988,57.8988,1200.0
2014-05-09 13:10:00,68.39,68.43,68.39,68.43,1900.0,57.9243,57.9581,57.9243,57.9581,1900.0
2014-05-09 13:15:00,68.43,68.43,68.39,68.4,1600.0,57.9581,57.9581,57.9243,57.9327,1600.0
2014-05-09 13:20:00,68.41,68.41,68.32,68.36,4300.0,57.9412,57.9412,57.865,57.8988,4300.0
2014-05-09 13:25:00,68.38,68.41,68.38,68.41,1700.0,57.9158,57.9412,57.9158,57.9412,1700.0
2014-05-09 13:30:00,68.43,68.45,68.3,68.3,3900.0,57.9581,57.9751,57.848,57.848,3900.0
2014-05-09 13:35:00,68.32,68.41,68.32,68.41,5200.0,57.865,57.9412,57.865,57.9412,5200.0
2014-05-09 13:40:00,68.41,68.43,68.36,68.38,3800.0,57.9412,57.9581,57.8988,57.9158,3800.0
2014-05-09 13:45:00,68.37,68.38,68.32,68.35,2500.0,57.9073,57.9158,57.865,57.8904,2500.0
2014-05-09 13:50:00,68.34,68.44,68.34,68.43,2400.0,57.8819,57.9666,57.8819,57.9581,2400.0
2014-05-09 13:55:00,68.45,68.48,68.43,68.43,2000.0,57.9751,58.0005,57.9581,57.9581,2000.0
2014-05-09 14:00:00,68.45,68.47,68.44,68.46,2900.0,57.9751,57.992,57.9666,57.9835,2900.0
2014-05-09 14:05:00,68.47,68.5,68.46,68.5,3000.0,57.992,58.0174,57.9835,58.0174,3000.0
2014-05-09 14:10:00,68.49,68.5,68.41,68.41,3200.0,58.009,58.0174,57.9412,57.9412,3200.0
2014-05-09 14:15:00,68.43,68.43,68.32,68.35,2300.0,57.9581,57.9581,57.865,57.8904,2300.0
2014-05-09 14:20:00,68.36,68.41,68.33,68.36,3100.0,57.8988,57.9412,57.8734,57.8988,3100.0
2014-05-09 14:25:00,68.35,68.39,68.33,68.36,2700.0,57.8904,57.9243,57.8734,57.8988,2700.0
2014-05-09 14:30:00,68.38,68.43,68.34,68.35,3100.0,57.9158,57.9581,57.8819,57.8904,3100.0
2014-05-09 14:35:00,68.31,68.34,68.29,68.3,2200.0,57.8565,57.8819,57.8396,57.848,2200.0
2014-05-09 14:40:00,68.3,68.34,68.26,68.31,1900.0,57.848,57.8819,57.8141,57.8565,1900.0
2014-05-09 14:45:00,68.31,68.33,68.3,68.32,2600.0,57.8565,57.8734,57.848,57.865,2600.0
2014-05-09 14:50:00,68.32,68.33,68.31,68.33,1300.0,57.865,57.8734,57.8565,57.8734,1300.0
2014-05-09 14:55:00,68.33,68.42,68.33,68.36,3200.0,57.8734,57.9497,57.8734,57.8988,3200.0
2014-05-09 15:00:00,68.38,68.45,68.38,68.43,4400.0,57.9158,57.9751,57.9158,57.9581,4400.0
2014-05-09 15:05:00,68.45,68.45,68.36,68.36,5900.0,57.9751,57.9751,57.8988,57.8988,5900.0
2014-05-09 15:10:00,68.35,68.38,68.34,68.37,4100.0,57.8904,57.9158,57.8819,57.9073,4100.0
2014-05-09 15:15:00,68.38,68.38,68.26,68.26,4900.0,57.9158,57.9158,57.8141,57.8141,4900.0
2014-05-09 15:20:00,68.26,68.26,68.18,68.21,6000.0,57.8141,57.8141,57.7464,57.7718,6000.0
2014-05-09 15:25:00,68.21,68.3,68.21,68.29,3800.0,57.7718,57.848,57.7718,57.8396,3800.0
2014-05-09 15:30:00,68.3,68.3,68.26,68.28,2900.0,57.848,57.848,57.8141,57.8311,2900.0
2014-05-09 15:35:00,68.27,68.34,68.26,68.32,5500.0,57.8226,57.8819,57.8141,57.865,5500.0
2014-05-09 15:40:00,68.33,68.37,68.32,68.34,5800.0,57.8734,57.9073,57.865,57.8819,5800.0
2014-05-09 15:45:00,68.36,68.38,68.27,68.3,7100.0,57.8988,57.9158,57.8226,57.848,7100.0
2014-05-09 15:50:00,68.32,68.32,68.27,68.27,9000.0,57.865,57.865,57.8226,57.8226,9000.0
2014-05-09 15:55:00,68.28,68.28,68.22,68.26,35600.0,57.8311,57.8311,57.7803,57.8141,35600.0
2014-05-12 09:30:00,68.6,68.91,68.6,68.84,4100.0,58.1021,58.3647,58.1021,58.3054,4100.0
2014-05-12 09:35:00,68.92,68.92,68.87,68.89,1000.0,58.3731,58.3731,58.3308,58.3477,1000.0
2014-05-12 09:40:00,68.99,68.99,68.96,68.97,600.0,58.4324,58.4324,58.407,58.4155,600.0
2014-05-12 09:45:00,68.99,68.99,68.91,68.98,1500.0,58.4324,58.4324,58.3647,58.424,1500.0
2014-05-12 09:50:00,68.97,69.0,68.93,68.94,3500.0,58.4155,58.4409,58.3816,58.3901,3500.0
2014-05-12 09:55:00,68.94,69.04,68.92,69.04,11000.0,58.3901,58.4748,58.3731,58.4748,11000.0
2014-05-12 10:00:00,69.09,69.21,69.09,69.21,2100.0,58.5171,58.6188,58.5171,58.6188,2100.0
2014-05-12 10:05:00,69.24,69.31,69.24,69.27,2900.0,58.6442,58.7035,58.6442,58.6696,2900.0
2014-05-12 10:10:00,69.23,69.29,69.17,69.29,2600.0,58.6357,58.6865,58.5849,58.6865,2600.0
2014-05-12 10:15:00,69.37,69.39,69.36,69.36,2100.0,58.7543,58.7712,58.7458,58.7458,2100.0
2014-05-12 10:20:00,69.36,69.36,69.19,69.19,3100.0,58.7458,58.7458,58.6018,58.6018,3100.0
2014-05-12 10:25:00,69.19,69.25,69.18,69.25,1200.0,58.6018,58.6526,58.5934,58.6526,1200.0
2014-05-12 10:30:00,69.25,69.27,69.19,69.22,1800.0,58.6526,58.6696,58.6018,58.6272,1800.0
2014-05-12 10:35:00,69.25,69.29,69.23,69.26,2700.0,58.6526,58.6865,58.6357,58.6611,2700.0
2014-05-12 10:40:00,69.27,69.29,69.27,69.27,1200.0,58.6696,58.6865,58.6696,58.6696,1200.0
2014-05-12 10:45:00,69.28,69.35,69.25,69.31,1800.0,58.6781,58.7373,58.6526,58.7035,1800.0
2014-05-12 10:50:00,69.27,69.27,69.18,69.18,1100.0,58.6696,58.6696,58.5934,58.5934,1100.0
2014-05-12 10:55:00,69.2,69.23,69.2,69.22,1400.0,58.6103,58.6357,58.6103,58.6272,1400.0
2014-05-12 11:00:00,69.22,69.29,69.22,69.24,1400.0,58.6272,58.6865,58.6272,58.6442,1400.0
2014-05-12 11:05:00,69.28,69.32,69.25,69.32,1800.0,58.6781,58.7119,58.6526,58.7119,1800.0
2014-05-12 11:10:00,69.3,69.3,69.28,69.28,600.0,58.695,58.695,58.6781,58.6781,600.0
2014-05-12 11:15:00,69.26,69.31,69.26,69.3,1500.0,58.6611,58.7035,58.6611,58.695,1500.0
2014-05-12 11:20:00,69.31,69.32,69.28,69.28,3300.0,58.7035,58.7119,58.6781,58.6781,3300.0
2014-05-12 11:25:00,69.24,69.26,69.24,69.26,1300.0,58.6442,58.6611,58.6442,58.6611,1300.0
2014-05-12 11:30:00,69.28,69.36,69.28,69.34,1500.0,58.6781,58.7458,58.6781,58.7289,1500.0
2014-05-12 11:35:00,69.34,69.34,69.27,69.29,7600.0,58.7289,58.7289,58.6696,58.6865,7600.0
2014-05-12 11:40:00,69.26,69.26,69.22,69.22,1000.0,58.6611,58.6611,58.6272,58.6272,1000.0
2014-05-12 11:45:00,69.22,69.22,69.16,69.2,2000.0,58.6272,58.6272,58.5764,58.6103,2000.0
2014-05-12 11:50:00,69.18,69.18,69.16,69.16,500.0,58.5934,58.5934,58.5764,58.5764,500.0
2014-05-12 11:55:00,69.17,69.17,69.1,69.1,1000.0,58.5849,58.5849,58.5256,58.5256,1000.0
2014-05-12 12:00:00,69.11,69.17,69.11,69.16,1300.0,58.5341,58.5849,58.5341,58.5764,1300.0
2014-05-12 12:05:00,69.16,69.23,69.16,69.23,2500.0,58.5764,58.6357,58.5764,58.6357,2500.0
2014-05-12 12:10:00,69.24,69.3,69.24,69.3,3100.0,58.6442,58.695,58.6442,58.695,3100.0
2014-05-12 12:15:00,69.3,69.34,69.27,69.3,12400.0,58.695,58.7289,58.6696,58.695,12400.0
2014-05-12 12:20:00,69.32,69.34,69.25,69.25,5000.0,58.7119,58.7289,58.6526,58.6526,5000.0
2014-05-12 12:25:00,69.25,69.25,69.17,69.17,1700.0,58.6526,58.6526,58.5849,58.5849,1700.0
2014-05-12 12:30:00,69.18,69.19,69.18,69.19,700.0,58.5934,58.6018,58.5934,58.6018,700.0
2014-05-12 12:35:00,69.2,69.27,69.2,69.22,7200.0,58.6103,58.6696,58.6103,58.6272,7200.0
2014-05-12 12:40:00,69.22,69.24,69.2,69.21,3200.0,58.6272,58.6442,58.6103,58.6188,3200.0
2014-05-12 12:45:00,69.22,69.25,69.22,69.24,2200.0,58.6272,58.6526,58.6272,58.6442,2200.0
2014-05-12 12:50:00,69.26,69.32,69.25,69.32,1500.0,58.6611,58.7119,58.6526,58.7119,1500.0
2014-05-12 12:55:00,69.29,69.29,69.26,69.27,2400.0,58.6865,58.6865,58.6611,58.6696,2400.0
2014-05-12 13:00:00,69.3,69.3,69.3,69.3,200.0,58.695,58.695,58.695,58.695,200.0
2014-05-12 13:05:00,69.3,69.33,69.3,69.33,3100.0,58.695,58.7204,58.695,58.7204,3100.0
2014-05-12 13:10:00,69.34,69.35,69.34,69.34,400.0,58.7289,58.7373,58.7289,58.7289,400.0
2014-05-12 13:15:00,69.34,69.34,69.27,69.27,9100.0,58.7289,58.7289,58.6696,58.6696,9100.0
2014-05-12 13:20:00,69.28,69.29,69.26,69.26,1200.0,58.6781,58.6865,58.6611,58.6611,1200.0
2014-05-12 13:25:00,69.27,69.29,69.27,69.29,1600.0,58.6696,58.6865,58.6696,58.6865,1600.0
2014-05-12 13:30:00,69.28,69.29,69.26,69.29,2400.0,58.6781,58.6865,58.6611,58.6865,2400.0
2014-05-12 13:35:00,69.29,69.35,69.29,69.34,2100.0,58.6865,58.7373,58.6865,58.7289,2100.0
2014-05-12 13:40:00,69.34,69.34,69.33,69.34,700.0,58.7289,58.7289,58.7204,58.7289,700.0
2014-05-12 13:45:00,69.33,69.38,69.33,69.38,2700.0,58.7204,58.7628,58.7204,58.7628,2700.0
2014-05-12 13:50:00,69.41,69.43,69.39,69.43,3700.0,58.7882,58.8051,58.7712,58.8051,3700.0
2014-05-12 13:55:00,69.42,69.42,69.37,69.39,3700.0,58.7966,58.7966,58.7543,58.7712,3700.0
2014-05-12 14:00:00,69.39,69.4,69.38,69.39,2700.0,58.7712,58.7797,58.7628,58.7712,2700.0
2014-05-12 14:05:00,69.4,69.43,69.4,69.41,4400.0,58.7797,58.8051,58.7797,58.7882,4400.0
2014-05-12 14:10:00,69.37,69.41,69.37,69.4,1700.0,58.7543,58.7882,58.7543,58.7797,1700.0
2014-05-12 14:15:00,69.41,69.51,69.41,69.45,5800.0,58.7882,58.8729,58.7882,58.822,5800.0
2014-05-12 14:20:00,69.45,69.48,69.45,69.47,3200.0,58.822,58.8475,58.822,58.839,3200.0
2014-05-12 14:25:00,69.49,69.53,69.49,69.52,3500.0,58.8559,58.8898,58.8559,58.8813,3500.0
2014-05-12 14:30:00,69.52,69.54,69.44,69.47,5200.0,58.8813,58.8983,58.8136,58.839,5200.0
2014-05-12 14:35:00,69.48,69.52,69.47,69.51,4400.0,58.8475,58.8813,58.839,58.8729,4400.0
2014-05-12 14:40:00,69.51,69.52,69.46,69.48,3200.0,58.8729,58.8813,58.8305,58.8475,3200.0
2014-05-12 14:45:00,69.48,69.52,69.47,69.48,12000.0,58.8475,58.8813,58.839,58.8475,12000.0
2014-05-12 14:50:00,69.47,69.52,69.46,69.51,5400.0,58.839,58.8813,58.8305,58.8729,5400.0
2014-05-12 14:55:00,69.5,69.57,69.48,69.56,3400.0,58.8644,58.9237,58.8475,58.9152,3400.0
2014-05-12 15:00:00,69.58,69.58,69.53,69.54,3900.0,58.9321,58.9321,58.8898,58.8983,3900.0
2014-05-12 15:05:00,69.54,69.55,69.39,69.39,16600.0,58.8983,58.9067,58.7712,58.7712,16600.0
2014-05-12 15:10:00,69.39,69.39,69.34,69.35,7000.0,58.7712,58.7712,58.7289,58.7373,7000.0
2014-05-12 15:15:00,69.35,69.38,69.28,69.28,8500.0,58.7373,58.7628,58.6781,58.6781,8500.0
2014-05-12 15:20:00,69.28,69.32,69.27,69.32,7500.0,58.6781,58.7119,58.6696,58.7119,7500.0
2014-05-12 15:25:00,69.3,69.38,69.3,69.36,5900.0,58.695,58.7628,58.695,58.7458,5900.0
2014-05-12 15:30:00,69.36,69.39,69.33,69.39,3200.0,58.7458,58.7712,58.7204,58.7712,3200.0
2014-05-12 15:35:00,69.39,69.41,69.38,69.41,7000.0,58.7712,58.7882,58.7628,58.7882,7000.0
2014-05-12 15:40:00,69.41,69.41,69.36,69.36,10500.0,58.7882,58.7882,58.7458,58.7458,10500.0
2014-05-12 15:45:00,69.36,69.36,69.32,69.35,8400.0,58.7458,58.7458,58.7119,58.7373,8400.0
2014-05-12 15:50:00,69.35,69.38,69.35,69.37,6600.0,58.7373,58.7628,58.7373,58.7543,6600.0
2014-05-12 15:55:00,69.38,69.4,69.35,69.36,34700.0,58.7628,58.7797,58.7373,58.7458,34700.0
2014-05-13 09:30:00,69.36,69.79,69.36,69.79,4400.0,58.7458,59.11,58.7458,59.11,4400.0
2014-05-13 09:35:00,69.81,69.89,69.59,69.67,6600.0,59.127,59.1947,58.9406,59.0084,6600.0
2014-05-13 09:40:00,69.75,69.76,69.61,69.74,2300.0,59.0761,59.0846,58.9576,59.0677,2300.0
2014-05-13 09:45:00,69.7,69.74,69.64,69.74,2600.0,59.0338,59.0677,58.983,59.0677,2600.0
2014-05-13 09:50:00,69.67,69.76,69.57,69.57,3400.0,59.0084,59.0846,58.9237,58.9237,3400.0
2014-05-13 09:55:00,69.57,69.59,69.49,69.56,1500.0,58.9237,58.9406,58.8559,58.9152,1500.0
2014-05-13 10:00:00,69.57,69.61,69.53,69.56,1900.0,58.9237,58.9576,58.8898,58.9152,1900.0
2014-05-13 10:05:00,69.6,69.67,69.47,69.47,9300.0,58.9491,59.0084,58.839,58.839,9300.0
2014-05-13 10:10:00,69.52,69.52,69.35,69.42,6800.0,58.8813,58.8813,58.7373,58.7966,6800.0
2014-05-13 10:15:00,69.47,69.47,69.4,69.46,2100.0,58.839,58.839,58.7797,58.8305,2100.0
2014-05-13 10:20:00,69.46,69.54,69.45,69.47,3100.0,58.8305,58.8983,58.822,58.839,3100.0
2014-05-13 10:25:00,69.5,69.55,69.48,69.49,3400.0,58.8644,58.9067,58.8475,58.8559,3400.0
2014-05-13 10:30:00,69.53,69.62,69.45,69.45,6000.0,58.8898,58.966,58.822,58.822,6000.0
2014-05-13 10:35:00,69.44,69.56,69.43,69.55,2800.0,58.8136,58.9152,58.8051,58.9067,2800.0
2014-05-13 10:40:00,69.56,69.59,69.48,69.48,6400.0,58.9152,58.9406,58.8475,58.8475,6400.0
2014-05-13 10:45:00,69.46,69.51,69.45,69.48,2300.0,58.8305,58.8729,58.822,58.8475,2300.0
2014-05-13 10:50:00,69.45,69.49,69.41,69.43,10300.0,58.822,58.8559,58.7882,58.8051,10300.0
2014-05-13 10:55:00,69.44,69.44,69.31,69.41,3900.0,58.8136,58.8136,58.7035,58.7882,3900.0
2014-05-13 11:00:00,69.38,69.46,69.36,69.38,7700.0,58.7628,58.8305,58.7458,58.7628,7700.0
2014-05-13 11:05:00,69.38,69.42,69.31,69.31,6000.0,58.7628,58.7966,58.7035,58.7035,6000.0
2014-05-13 11:10:00,69.3,69.34,69.24,69.32,3300.0,58.695,58.7289,58.6442,58.7119,3300.0
2014-05-13 11:15:00,69.3,69.37,69.27,69.35,2800.0,58.695,58.7543,58.6696,58.7373,2800.0
2014-05-13 11:20:00,69.33,69.42,69.32,69.39,2700.0,58.7204,58.7966,58.7119,58.7712,2700.0
2014-05-13 11:25:00,69.38,69.38,69.29,69.29,8600.0,58.7628,58.7628,58.6865,58.6865,8600.0
2014-05-13 11:30:00,69.27,69.27,69.15,69.15,3900.0,58.6696,58.6696,58.568,58.568,3900.0
2014-05-13 11:35:00,69.14,69.21,69.14,69.18,3400.0,58.5595,58.6188,58.5595,58.5934,3400.0
2014-05-13 11:40:00,69.17,69.21,69.13,69.16,3000.0,58.5849,58.6188,58.551,58.5764,3000.0
2014-05-13 11:45:00,69.19,69.2,69.12,69.2,4200.0,58.6018,58.6103,58.5425,58.6103,4200.0
2014-05-13 11:50:00,69.2,69.28,69.17,69.27,8800.0,58.6103,58.6781,58.5849,58.6696,8800.0
2014-05-13 11:55:00,69.28,69.33,69.28,69.29,2100.0,58.6781,58.7204,58.6781,58.6865,2100.0
2014-05-13 12:00:00,69.28,69.28,69.22,69.28,3700.0,58.6781,58.6781,58.6272,58.6781,3700.0
2014-05-13 12:05:00,69.27,69.27,69.25,69.26,1800.0,58.6696,58.6696,58.6526,58.6611,1800.0
2014-05-13 12:10:00,69.27,69.32,69.27,69.31,4300.0,58.6696,58.7119,58.6696,58.7035,4300.0
2014-05-13 12:15:00,69.31,69.31,69.18,69.18,5200.0,58.7035,58.7035,58.5934,58.5934,5200.0
2014-05-13 12:20:00,69.2,69.24,69.19,69.24,7900.0,58.6103,58.6442,58.6018,58.6442,7900.0
2014-05-13 12:25:00,69.25,69.31,69.24,69.31,2800.0,58.6526,58.7035,58.6442,58.7035,2800.0
2014-05-13 12:30:00,69.29,69.3,69.25,69.27,3300.0,58.6865,58.695,58.6526,58.6696,3300.0
2014-05-13 12:35:00,69.28,69.32,69.27,69.3,1600.0,58.6781,58.7119,58.6696,58.695,1600.0
2014-05-13 12:40:00,69.32,69.35,69.3,69.3,1400.0,58.7119,58.7373,58.695,58.695,1400.0
2014-05-13 12:45:00,69.32,69.36,69.32,69.34,5400.0,58.7119,58.7458,58.7119,58.7289,5400.0
2014-05-13 12:50:00,69.33,69.33,69.23,69.26,2900.0,58.7204,58.7204,58.6357,58.6611,2900.0
2014-05-13 12:55:00,69.27,69.3,69.25,69.3,2100.0,58.6696,58.695,58.6526,58.695,2100.0
2014-05-13 13:00:00,69.3,69.3,69.25,69.25,3200.0,58.695,58.695,58.6526,58.6526,3200.0
2014-05-13 13:05:00,69.26,69.27,69.23,69.23,1900.0,58.6611,58.6696,58.6357,58.6357,1900.0
2014-05-13 13:10:00,69.24,69.24,69.2,69.21,1500.0,58.6442,58.6442,58.6103,58.6188,1500.0
2014-05-13 13:15:00,69.24,69.27,69.21,69.27,2300.0,58.6442,58.6696,58.6188,58.6696,2300.0
2014-05-13 13:20:00,69.29,69.31,69.27,69.3,2600.0,58.6865,58.7035,58.6696,58.695,2600.0
2014-05-13 13:25:00,69.28,69.34,69.26,69.34,1400.0,58.6781,58.7289,58.6611,58.7289,1400.0
2014-05-13 13:30:00,69.34,69.34,69.3,69.3,3600.0,58.7289,58.7289,58.695,58.695,3600.0
2014-05-13 13:35:00,69.31,69.34,69.24,69.27,3700.0,58.7035,58.7289,58.6442,58.6696,3700.0
2014-05-13 13:40:00,69.26,69.26,69.2,69.21,3400.0,58.6611,58.6611,58.6103,58.6188,3400.0
2014-05-13 13:45:00,69.22,69.22,69.12,69.12,3600.0,58.6272,58.6272,58.5425,58.5425,3600.0
2014-05-13 13:50:00,69.13,69.21,69.13,69.19,2800.0,58.551,58.6188,58.551,58.6018,2800.0
2014-05-13 13:55:00,69.19,69.19,69.14,69.19,3800.0,58.6018,58.6018,58.5595,58.6018,3800.0
2014-05-13 14:00:00,69.18,69.28,69.18,69.26,1500.0,58.5934,58.6781,58.5934,58.6611,1500.0
2014-05-13 14:05:00,69.28,69.3,69.26,69.29,2300.0,58.6781,58.695,58.6611,58.6865,2300.0
2014-05-13 14:10:00,69.31,69.34,69.28,69.32,3700.0,58.7035,58.7289,58.6781,58.7119,3700.0
2014-05-13 14:15:00,69.29,69.29,69.24,69.24,5300.0,58.6865,58.6865,58.6442,58.6442,5300.0
2014-05-13 14:20:00,69.24,69.26,69.24,69.25,2400.0,58.6442,58.6611,58.6442,58.6526,2400.0
2014-05-13 14:25:00,69.25,69.26,69.21,69.21,3500.0,58.6526,58.6611,58.6188,58.6188,3500.0
2014-05-13 14:30:00,69.23,69.33,69.23,69.31,2500.0,58.6357,58.7204,58.6357,58.7035,2500.0
2014-05-13 14:35:00,69.33,69.33,69.27,69.27,4400.0,58.7204,58.7204,58.6696,58.6696,4400.0
2014-05-13 14:40:00,69.3,69.32,69.29,69.3,2100.0,58.695,58.7119,58.6865,58.695,2100.0
2014-05-13 14:45:00,69.33,69.33,69.27,69.27,4200.0,58.7204,58.7204,58.6696,58.6696,4200.0
2014-05-13 14:50:00,69.27,69.27,69.2,69.2,3900.0,58.6696,58.6696,58.6103,58.6103,3900.0
2014-05-13 14:55:00,69.19,69.23,69.19,69.21,2400.0,58.6018,58.6357,58.6018,58.6188,2400.0
2014-05-13 15:00:00,69.23,69.26,69.23,69.26,2200.0,58.6357,58.6611,58.6357,58.6611,2200.0
2014-05-13 15:05:00,69.26,69.27,69.1,69.1,16100.0,58.6611,58.6696,58.5256,58.5256,16100.0
2014-05-13 15:10:00,69.1,69.1,69.04,69.06,5300.0,58.5256,58.5256,58.4748,58.4917,5300.0
2014-05-13 15:15:00,69.05,69.1,69.05,69.1,4700.0,58.4833,58.5256,58.4833,58.5256,4700.0
2014-05-13 15:20:00,69.12,69.12,69.09,69.11,3500.0,58.5425,58.5425,58.5171,58.5341,3500.0
2014-05-13 15:25:00,69.11,69.12,69.08,69.09,5800.0,58.5341,58.5425,58.5087,58.5171,5800.0
2014-05-13 15:30:00,69.09,69.11,69.09,69.11,1300.0,58.5171,58.5341,58.5171,58.5341,1300.0
2014-05-13 15:35:00,69.11,69.15,69.1,69.14,4500.0,58.5341,58.568,58.5256,58.5595,4500.0
2014-05-13 15:40:00,69.15,69.15,69.13,69.14,5100.0,58.568,58.568,58.551,58.5595,5100.0
2014-05-13 15:45:00,69.15,69.15,69.11,69.13,8900.0,58.568,58.568,58.5341,58.551,8900.0
2014-05-13 15:50:00,69.13,69.13,69.11,69.12,8000.0,58.551,58.551,58.5341,58.5425,8000.0
2014-05-13 15:55:00,69.12,69.13,69.04,69.06,28100.0,58.5425,58.551,58.4748,58.4917,28100.0
2014-05-14 09:30:00,68.9,69.19,68.9,69.15,5700.0,58.3562,58.6018,58.3562,58.568,5700.0
2014-05-14 09:35:00,69.19,69.19,68.92,69.17,1200.0,58.6018,58.6018,58.3731,58.5849,1200.0
2014-05-14 09:40:00,69.09,69.1,68.97,68.99,3500.0,58.5171,58.5256,58.4155,58.4324,3500.0
2014-05-14 09:45:00,69.05,69.08,68.8,68.8,3100.0,58.4833,58.5087,58.2715,58.2715,3100.0
2014-05-14 09:50:00,68.91,68.96,68.77,68.77,5500.0,58.3647,58.407,58.2461,58.2461,5500.0
2014-05-14 09:55:00,68.85,68.9,68.73,68.8,5300.0,58.3139,58.3562,58.2122,58.2715,5300.0
2014-05-14 10:00:00,68.87,68.95,68.87,68.95,1400.0,58.3308,58.3986,58.3308,58.3986,1400.0
2014-05-14 10:05:00,68.98,68.98,68.91,68.97,3600.0,58.424,58.424,58.3647,58.4155,3600.0
2014-05-14 10:10:00,69.0,69.0,68.79,68.79,2700.0,58.4409,58.4409,58.263,58.263,2700.0
2014-05-14 10:15:00,68.83,68.83,68.7,68.75,5700.0,58.2969,58.2969,58.1868,58.2292,5700.0
2014-05-14 10:20:00,68.77,68.8,68.73,68.73,4500.0,58.2461,58.2715,58.2122,58.2122,4500.0
2014-05-14 10:25:00,68.76,68.88,68.74,68.86,7100.0,58.2376,58.3393,58.2207,58.3223,7100.0
2014-05-14 10:30:00,68.86,68.92,68.83,68.91,3300.0,58.3223,58.3731,58.2969,58.3647,3300.0
2014-05-14 10:35:00,68.91,68.99,68.83,68.83,3300.0,58.3647,58.4324,58.2969,58.2969,3300.0
2014-05-14 10:40:00,68.86,68.93,68.83,68.83,4200.0,58.3223,58.3816,58.2969,58.2969,4200.0
2014-05-14 10:45:00,68.84,68.94,68.81,68.93,3100.0,58.3054,58.3901,58.28,58.3816,3100.0
2014-05-14 10:50:00,68.92,68.99,68.92,68.99,4200.0,58.3731,58.4324,58.3731,58.4324,4200.0
2014-05-14 10:55:00,68.99,69.03,68.98,69.0,3200.0,58.4324,58.4663,58.424,58.4409,3200.0
2014-05-14 11:00:00,69.01,69.03,68.92,68.95,16800.0,58.4494,58.4663,58.3731,58.3986,16800.0
2014-05-14 11:05:00,68.98,69.01,68.96,68.99,2500.0,58.424,58.4494,58.407,58.4324,2500.0
2014-05-14 11:10:00,68.98,68.98,68.92,68.92,4500.0,58.424,58.424,58.3731,58.3731,4500.0
2014-05-14 11:15:00,68.92,69.05,68.91,69.04,2400.0,58.3731,58.4833,58.3647,58.4748,2400.0
2014-05-14 11:20:00,69.05,69.14,69.05,69.1,3600.0,58.4833,58.5595,58.4833,58.5256,3600.0
2014-05-14 11:25:00,69.1,69.17,69.1,69.15,3000.0,58.5256,58.5849,58.5256,58.568,3000.0
2014-05-14 11:30:00,69.15,69.17,69.15,69.17,2300.0,58.568,58.5849,58.568,58.5849,2300.0
2014-05-14 11:35:00,69.17,69.19,69.17,69.18,1600.0,58.5849,58.6018,58.5849,58.5934,1600.0
2014-05-14 11:40:00,69.2,69.23,69.19,69.2,2700.0,58.6103,58.6357,58.6018,58.6103,2700.0
2014-05-14 11:45:00,69.21,69.25,69.21,69.22,2200.0,58.6188,58.6526,58.6188,58.6272,2200.0
2014-05-14 11:50:00,69.21,69.22,69.09,69.09,10600.0,58.6188,58.6272,58.5171,58.5171,10600.0
2014-05-14 11:55:00,69.09,69.09,69.05,69.05,1400.0,58.5171,58.5171,58.4833,58.4833,1400.0
2014-05-14 12:00:00,69.08,69.11,69.07,69.07,1400.0,58.5087,58.5341,58.5002,58.5002,1400.0
2014-05-14 12:05:00,69.11,69.15,69.08,69.14,1200.0,58.5341,58.568,58.5087,58.5595,1200.0
2014-05-14 12:10:00,69.14,69.19,69.14,69.17,2300.0,58.5595,58.6018,58.5595,58.5849,2300.0
2014-05-14 12:15:00,69.17,69.19,69.14,69.14,1500.0,58.5849,58.6018,58.5595,58.5595,1500.0
2014-05-14 12:20:00,69.15,69.15,69.08,69.08,2900.0,58.568,58.568,58.5087,58.5087,2900.0
2014-05-14 12:25:00,69.08,69.1,69.08,69.1,600.0,58.5087,58.5256,58.5087,58.5256,600.0
2014-05-14 12:30:00,69.11,69.12,69.07,69.09,2300.0,58.5341,58.5425,58.5002,58.5171,2300.0
2014-05-14 12:35:00,69.11,69.13,69.1,69.13,1200.0,58.5341,58.551,58.5256,58.551,1200.0
2014-05-14 12:40:00,69.13,69.13,69.1,69.1,1100.0,58.551,58.551,58.5256,58.5256,1100.0
2014-05-14 12:45:00,69.11,69.18,69.11,69.14,1500.0,58.5341,58.5934,58.5341,58.5595,1500.0
2014-05-14 12:50:00,69.17,69.17,69.04,69.09,4600.0,58.5849,58.5849,58.4748,58.5171,4600.0
2014-05-14 12:55:00,69.09,69.1,69.09,69.09,700.0,58.5171,58.5256,58.5171,58.5171,700.0
2014-05-14 13:00:00,69.1,69.14,69.1,69.12,1600.0,58.5256,58.5595,58.5256,58.5425,1600.0
2014-05-14 13:05:00,69.14,69.14,69.07,69.1,2600.0,58.5595,58.5595,58.5002,58.5256,2600.0
2014-05-14 13:10:00,69.14,69.14,69.12,69.13,1800.0,58.5595,58.5595,58.5425,58.551,1800.0
2014-05-14 13:15:00,69.13,69.15,69.11,69.12,12500.0,58.551,58.568,58.5341,58.5425,12500.0
2014-05-14 13:20:00,69.13,69.13,69.09,69.12,5700.0,58.551,58.551,58.5171,58.5425,5700.0
2014-05-14 13:25:00,69.1,69.13,69.09,69.13,1300.0,58.5256,58.551,58.5171,58.551,1300.0
2014-05-14 13:30:00,69.14,69.2,69.14,69.18,2500.0,58.5595,58.6103,58.5595,58.5934,2500.0
2014-05-14 13:35:00,69.2,69.22,69.2,69.2,2500.0,58.6103,58.6272,58.6103,58.6103,2500.0
2014-05-14 13:40:00,69.18,69.18,69.15,69.18,1900.0,58.5934,58.5934,58.568,58.5934,1900.0
2014-05-14 13:45:00,69.18,69.22,69.17,69.2,3700.0,58.5934,58.6272,58.5849,58.6103,3700.0
2014-05-14 13:50:00,69.21,69.28,69.21,69.28,3400.0,58.6188,58.6781,58.6188,58.6781,3400.0
2014-05-14 13:55:00,69.27,69.31,69.27,69.3,2300.0,58.6696,58.7035,58.6696,58.695,2300.0
2014-05-14 14:00:00,69.31,69.31,69.29,69.31,1800.0,58.7035,58.7035,58.6865,58.7035,1800.0
2014-05-14 14:05:00,69.33,69.34,69.27,69.28,5400.0,58.7204,58.7289,58.6696,58.6781,5400.0
2014-05-14 14:10:00,69.27,69.31,69.27,69.29,4500.0,58.6696,58.7035,58.6696,58.6865,4500.0
2014-05-14 14:15:00,69.29,69.31,69.28,69.28,1700.0,58.6865,58.7035,58.6781,58.6781,1700.0
2014-05-14 14:20:00,69.29,69.32,69.29,69.32,1700.0,58.6865,58.7119,58.6865,58.7119,1700.0
2014-05-14 14:25:00,69.32,69.34,69.32,69.33,2500.0,58.7119,58.7289,58.7119,58.7204,2500.0
2014-05-14 14:30:00,69.32,69.33,69.25,69.25,6800.0,58.7119,58.7204,58.6526,58.6526,6800.0
2014-05-14 14:35:00,69.25,69.25,69.15,69.16,4200.0,58.6526,58.6526,58.568,58.5764,4200.0
2014-05-14 14:40:00,69.14,69.15,69.08,69.1,4300.0,58.5595,58.568,58.5087,58.5256,4300.0
2014-05-14 14:45:00,69.09,69.11,69.0,69.03,3400.0,58.5171,58.5341,58.4409,58.4663,3400.0
2014-05-14 14:50:00,69.02,69.05,68.98,69.04,3500.0,58.4578,58.4833,58.424,58.4748,3500.0
2014-05-14 14:55:00,69.05,69.06,69.03,69.05,2700.0,58.4833,58.4917,58.4663,58.4833,2700.0
2014-05-14 15:00:00,69.05,69.07,69.03,69.07,1500.0,58.4833,58.5002,58.4663,58.5002,1500.0
2014-05-14 15:05:00,69.09,69.1,68.97,68.97,8400.0,58.5171,58.5256,58.4155,58.4155,8400.0
2014-05-14 15:10:00,68.97,69.01,68.96,68.99,5300.0,58.4155,58.4494,58.407,58.4324,5300.0
2014-05-14 15:15:00,68.97,68.99,68.95,68.99,1500.0,58.4155,58.4324,58.3986,58.4324,1500.0
2014-05-14 15:20:00,69.0,69.03,69.0,69.01,2700.0,58.4409,58.4663,58.4409,58.4494,2700.0
2014-05-14 15:25:00,69.01,69.04,69.01,69.04,2200.0,58.4494,58.4748,58.4494,58.4748,2200.0
2014-05-14 15:30:00,69.07,69.07,68.94,68.94,4400.0,58.5002,58.5002,58.3901,58.3901,4400.0
2014-05-14 15:35:00,68.9,68.94,68.9,68.94,3200.0,58.3562,58.3901,58.3562,58.3901,3200.0
2014-05-14 15:40:00,68.94,69.02,68.94,69.02,2700.0,58.3901,58.4578,58.3901,58.4578,2700.0
2014-05-14 15:45:00,69.01,69.03,69.0,69.03,5000.0,58.4494,58.4663,58.4409,58.4663,5000.0
2014-05-14 15:50:00,69.02,69.05,69.02,69.03,11900.0,58.4578,58.4833,58.4578,58.4663,11900.0
2014-05-14 15:55:00,69.03,69.05,68.96,68.99,23400.0,58.4663,58.4833,58.407,58.4324,23400.0
2014-05-15 09:30:00,68.82,69.13,68.82,69.05,2400.0,58.2885,58.551,58.2885,58.4833,2400.0
2014-05-15 09:35:00,69.06,69.06,68.68,68.86,1400.0,58.4917,58.4917,58.1699,58.3223,1400.0
2014-05-15 09:40:00,68.86,68.86,68.72,68.8,1000.0,58.3223,58.3223,58.2038,58.2715,1000.0
2014-05-15 09:45:00,68.8,68.8,68.58,68.61,2000.0,58.2715,58.2715,58.0852,58.1106,2000.0
2014-05-15 09:50:00,68.57,68.61,68.27,68.28,3400.0,58.0767,58.1106,57.8226,57.8311,3400.0
2014-05-15 09:55:00,68.28,68.4,68.27,68.38,700.0,57.8311,57.9327,57.8226,57.9158,700.0
2014-05-15 10:00:00,68.37,68.37,68.16,68.2,3800.0,57.9073,57.9073,57.7295,57.7633,3800.0
2014-05-15 10:05:00,68.17,68.2,67.98,67.98,2500.0,57.7379,57.7633,57.577,57.577,2500.0
2014-05-15 10:10:00,67.99,68.17,67.93,67.95,8600.0,57.5855,57.7379,57.5346,57.5516,8600.0
2014-05-15 10:15:00,67.95,67.99,67.89,67.98,7300.0,57.5516,57.5855,57.5008,57.577,7300.0
2014-05-15 10:20:00,68.0,68.14,67.92,68.14,2600.0,57.5939,57.7125,57.5262,57.7125,2600.0
2014-05-15 10:25:00,68.14,68.14,68.01,68.01,2300.0,57.7125,57.7125,57.6024,57.6024,2300.0
2014-05-15 10:30:00,68.05,68.16,68.05,68.05,3700.0,57.6363,57.7295,57.6363,57.6363,3700.0
2014-05-15 10:35:00,68.03,68.06,67.96,67.99,8200.0,57.6193,57.6448,57.5601,57.5855,8200.0
2014-05-15 10:40:00,67.95,68.17,67.9,68.17,4700.0,57.5516,57.7379,57.5092,57.7379,4700.0
2014-05-15 10:45:00,68.23,68.23,68.15,68.15,6500.0,57.7887,57.7887,57.721,57.721,6500.0
2014-05-15 10:50:00,68.15,68.21,68.03,68.08,2700.0,57.721,57.7718,57.6193,57.6617,2700.0
2014-05-15 10:55:00,68.11,68.14,68.02,68.04,3800.0,57.6871,57.7125,57.6109,57.6278,3800.0
2014-05-15 11:00:00,68.08,68.13,68.02,68.02,6200.0,57.6617,57.704,57.6109,57.6109,6200.0
2014-05-15 11:05:00,68.02,68.06,67.79,67.82,6600.0,57.6109,57.6448,57.4161,57.4415,6600.0
2014-05-15 11:10:00,67.8,67.8,67.68,67.73,7200.0,57.4245,57.4245,57.3229,57.3653,7200.0
2014-05-15 11:15:00,67.7,67.78,67.68,67.78,5300.0,57.3398,57.4076,57.3229,57.4076,5300.0
2014-05-15 11:20:00,67.8,67.83,67.71,67.73,9500.0,57.4245,57.45,57.3483,57.3653,9500.0
2014-05-15 11:25:00,67.72,67.78,67.69,67.77,5300.0,57.3568,57.4076,57.3314,57.3991,5300.0
2014-05-15 11:30:00,67.76,67.87,67.74,67.87,2700.0,57.3907,57.4838,57.3737,57.4838,2700.0
2014-05-15 11:35:00,67.88,68.02,67.87,68.01,4600.0,57.4923,57.6109,57.4838,57.6024,4600.0
2014-05-15 11:40:00,68.02,68.04,67.93,67.94,4900.0,57.6109,57.6278,57.5346,57.5431,4900.0
2014-05-15 11:45:00,67.93,67.96,67.91,67.91,3200.0,57.5346,57.5601,57.5177,57.5177,3200.0
2014-05-15 11:50:00,67.89,67.93,67.88,67.9,2500.0,57.5008,57.5346,57.4923,57.5092,2500.0
2014-05-15 11:55:00,67.88,67.88,67.76,67.78,4600.0,57.4923,57.4923,57.3907,57.4076,4600.0
2014-05-15 12:00:00,67.78,67.86,67.78,67.86,2000.0,57.4076,57.4754,57.4076,57.4754,2000.0
2014-05-15 12:05:00,67.89,67.95,67.89,67.9,4500.0,57.5008,57.5516,57.5008,57.5092,4500.0
2014-05-15 12:10:00,67.9,68.01,67.9,67.99,3500.0,57.5092,57.6024,57.5092,57.5855,3500.0
2014-05-15 12:15:00,68.0,68.01,67.97,67.99,4100.0,57.5939,57.6024,57.5685,57.5855,4100.0
2014-05-15 12:20:00,68.0,68.0,67.92,67.96,3700.0,57.5939,57.5939,57.5262,57.5601,3700.0
2014-05-15 12:25:00,67.96,68.04,67.94,67.95,5700.0,57.5601,57.6278,57.5431,57.5516,5700.0
2014-05-15 12:30:00,67.94,67.97,67.92,67.97,2200.0,57.5431,57.5685,57.5262,57.5685,2200.0
2014-05-15 12:35:00,67.96,67.97,67.95,67.95,2800.0,57.5601,57.5685,57.5516,57.5516,2800.0
2014-05-15 12:40:00,67.95,68.01,67.94,67.97,4100.0,57.5516,57.6024,57.5431,57.5685,4100.0
2014-05-15 12:45:00,67.96,67.98,67.92,67.93,4100.0,57.5601,57.577,57.5262,57.5346,4100.0
2014-05-15 12:50:00,67.94,68.09,67.93,68.07,4600.0,57.5431,57.6702,57.5346,57.6532,4600.0
2014-05-15 12:55:00,68.05,68.09,68.0,68.0,4000.0,57.6363,57.6702,57.5939,57.5939,4000.0
2014-05-15 13:00:00,68.01,68.02,68.0,68.01,3000.0,57.6024,57.6109,57.5939,57.6024,3000.0
2014-05-15 13:05:00,68.01,68.06,67.97,67.99,4500.0,57.6024,57.6448,57.5685,57.5855,4500.0
2014-05-15 13:10:00,67.98,67.99,67.95,67.96,4900.0,57.577,57.5855,57.5516,57.5601,4900.0
2014-05-15 13:15:00,67.98,67.98,67.92,67.94,2800.0,57.577,57.577,57.5262,57.5431,2800.0
2014-05-15 13:20:00,67.94,68.02,67.94,68.01,3500.0,57.5431,57.6109,57.5431,57.6024,3500.0
2014-05-15 13:25:00,68.01,68.01,67.93,67.98,4400.0,57.6024,57.6024,57.5346,57.577,4400.0
2014-05-15 13:30:00,68.0,68.06,67.99,68.06,3300.0,57.5939,57.6448,57.5855,57.6448,3300.0
2014-05-15 13:35:00,68.06,68.07,68.0,68.0,3000.0,57.6448,57.6532,57.5939,57.5939,3000.0
2014-05-15 13:40:00,68.02,68.02,67.96,67.99,5800.0,57.6109,57.6109,57.5601,57.5855,5800.0
2014-05-15 13:45:00,67.98,68.0,67.89,67.89,8400.0,57.577,57.5939,57.5008,57.5008,8400.0
2014-05-15 13:50:00,67.93,68.04,67.93,68.01,6800.0,57.5346,57.6278,57.5346,57.6024,6800.0
2014-05-15 13:55:00,68.02,68.1,68.02,68.1,2800.0,57.6109,57.6786,57.6109,57.6786,2800.0
2014-05-15 14:00:00,68.09,68.19,68.09,68.18,6100.0,57.6702,57.7549,57.6702,57.7464,6100.0
2014-05-15 14:05:00,68.19,68.25,68.17,68.24,6700.0,57.7549,57.8057,57.7379,57.7972,6700.0
2014-05-15 14:10:00,68.27,68.28,68.19,68.19,7900.0,57.8226,57.8311,57.7549,57.7549,7900.0
2014-05-15 14:15:00,68.18,68.18,67.98,67.98,8300.0,57.7464,57.7464,57.577,57.577,8300.0
2014-05-15 14:20:00,67.98,67.98,67.84,67.84,19800.0,57.577,57.577,57.4584,57.4584,19800.0
2014-05-15 14:25:00,67.84,67.85,67.67,67.67,20800.0,57.4584,57.4669,57.3144,57.3144,20800.0
2014-05-15 14:30:00,67.68,67.77,67.52,67.75,50000.0,57.3229,57.3991,57.1874,57.3822,50000.0
2014-05-15 14:35:00,67.75,67.87,67.72,67.72,11200.0,57.3822,57.4838,57.3568,57.3568,11200.0
2014-05-15 14:40:00,67.72,67.75,67.67,67.68,7900.0,57.3568,57.3822,57.3144,57.3229,7900.0
2014-05-15 14:45:00,67.68,67.68,67.59,67.67,12700.0,57.3229,57.3229,57.2467,57.3144,12700.0
2014-05-15 14:50:00,67.66,67.78,67.66,67.72,10100.0,57.306,57.4076,57.306,57.3568,10100.0
2014-05-15 14:55:00,67.72,67.75,67.63,67.71,14200.0,57.3568,57.3822,57.2806,57.3483,14200.0
2014-05-15 15:00:00,67.72,67.75,67.66,67.66,7600.0,57.3568,57.3822,57.306,57.306,7600.0
2014-05-15 15:05:00,67.7,67.7,67.58,67.65,18500.0,57.3398,57.3398,57.2382,57.2975,18500.0
2014-05-15 15:10:00,67.66,67.7,67.64,67.64,10200.0,57.306,57.3398,57.289,57.289,10200.0
2014-05-15 15:15:00,67.67,67.68,67.56,67.57,10200.0,57.3144,57.3229,57.2213,57.2297,10200.0
2014-05-15 15:20:00,67.56,67.6,67.53,67.53,11800.0,57.2213,57.2551,57.1959,57.1959,11800.0
2014-05-15 15:25:00,67.53,67.61,67.5,67.59,11500.0,57.1959,57.2636,57.1705,57.2467,11500.0
2014-05-15 15:30:00,67.6,67.74,67.56,67.72,18300.0,57.2551,57.3737,57.2213,57.3568,18300.0
2014-05-15 15:35:00,67.72,67.81,67.7,67.72,18500.0,57.3568,57.433,57.3398,57.3568,18500.0
2014-05-15 15:40:00,67.7,67.77,67.7,67.74,13400.0,57.3398,57.3991,57.3398,57.3737,13400.0
2014-05-15 15:45:00,67.74,67.78,67.67,67.68,27100.0,57.3737,57.4076,57.3144,57.3229,27100.0
2014-05-15 15:50:00,67.7,67.71,67.6,67.64,28900.0,57.3398,57.3483,57.2551,57.289,28900.0
2014-05-15 15:55:00,67.63,67.68,67.61,67.68,36800.0,57.2806,57.3229,57.2636,57.3229,36800.0
2014-05-16 09:30:00,67.73,67.79,67.41,67.44,8500.0,57.3653,57.4161,57.0942,57.1196,8500.0
2014-05-16 09:35:00,67.44,67.56,67.17,67.52,6400.0,57.1196,57.2213,56.891,57.1874,6400.0
2014-05-16 09:40:00,67.46,67.69,67.31,67.69,7600.0,57.1366,57.3314,57.0095,57.3314,7600.0
2014-05-16 09:45:00,67.69,67.69,67.39,67.43,9300.0,57.3314,57.3314,57.0773,57.1112,9300.0
2014-05-16 09:50:00,67.45,67.45,67.3,67.33,12000.0,57.1281,57.1281,57.0011,57.0265,12000.0
2014-05-16 09:55:00,67.3,67.3,67.11,67.23,12500.0,57.0011,57.0011,56.8401,56.9418,12500.0
2014-05-16 10:00:00,67.22,67.25,67.09,67.09,25400.0,56.9333,56.9587,56.8232,56.8232,25400.0
2014-05-16 10:05:00,67.09,67.16,67.02,67.05,7000.0,56.8232,56.8825,56.7639,56.7893,7000.0
2014-05-16 10:10:00,67.07,67.22,67.07,67.19,5500.0,56.8063,56.9333,56.8063,56.9079,5500.0
2014-05-16 10:15:00,67.15,67.25,67.14,67.22,22100.0,56.874,56.9587,56.8655,56.9333,22100.0
2014-05-16 10:20:00,67.19,67.25,67.15,67.21,6000.0,56.9079,56.9587,56.874,56.9248,6000.0
2014-05-16 10:25:00,67.22,67.25,67.12,67.12,21700.0,56.9333,56.9587,56.8486,56.8486,21700.0
2014-05-16 10:30:00,67.14,67.2,67.14,67.18,2200.0,56.8655,56.9164,56.8655,56.8994,2200.0
2014-05-16 10:35:00,67.18,67.25,67.17,67.25,8300.0,56.8994,56.9587,56.891,56.9587,8300.0
2014-05-16 10:40:00,67.25,67.25,67.21,67.25,7900.0,56.9587,56.9587,56.9248,56.9587,7900.0
2014-05-16 10:45:00,67.25,67.39,67.25,67.37,4900.0,56.9587,57.0773,56.9587,57.0603,4900.0
2014-05-16 10:50:00,67.4,67.55,67.4,67.52,4600.0,57.0858,57.2128,57.0858,57.1874,4600.0
2014-05-16 10:55:00,67.54,67.58,67.54,67.55,2000.0,57.2043,57.2382,57.2043,57.2128,2000.0
2014-05-16 11:00:00,67.56,67.59,67.54,67.59,3000.0,57.2213,57.2467,57.2043,57.2467,3000.0
2014-05-16 11:05:00,67.61,67.69,67.61,67.69,2500.0,57.2636,57.3314,57.2636,57.3314,2500.0
2014-05-16 11:10:00,67.71,67.8,67.71,67.8,4800.0,57.3483,57.4245,57.3483,57.4245,4800.0
2014-05-16 11:15:00,67.83,67.89,67.81,67.85,2900.0,57.45,57.5008,57.433,57.4669,2900.0
2014-05-16 11:20:00,67.85,67.85,67.82,67.84,6400.0,57.4669,57.4669,57.4415,57.4584,6400.0
2014-05-16 11:25:00,67.84,67.84,67.79,67.8,4800.0,57.4584,57.4584,57.4161,57.4245,4800.0
2014-05-16 11:30:00,67.8,67.82,67.78,67.82,8600.0,57.4245,57.4415,57.4076,57.4415,8600.0
2014-05-16 11:35:00,67.81,67.83,67.74,67.74,2500.0,57.433,57.45,57.3737,57.3737,2500.0
2014-05-16 11:40:00,67.73,67.74,67.61,67.63,6600.0,57.3653,57.3737,57.2636,57.2806,6600.0
2014-05-16 11:45:00,67.62,67.65,67.53,67.57,8500.0,57.2721,57.2975,57.1959,57.2297,8500.0
2014-05-16 11:50:00,67.57,67.57,67.45,67.45,6200.0,57.2297,57.2297,57.1281,57.1281,6200.0
2014-05-16 11:55:00,67.45,67.54,67.43,67.52,5800.0,57.1281,57.2043,57.1112,57.1874,5800.0
2014-05-16 12:00:00,67.5,67.51,67.41,67.51,5200.0,57.1705,57.1789,57.0942,57.1789,5200.0
2014-05-16 12:05:00,67.51,67.54,67.42,67.42,4900.0,57.1789,57.2043,57.1027,57.1027,4900.0
2014-05-16 12:10:00,67.46,67.46,67.4,67.4,4100.0,57.1366,57.1366,57.0858,57.0858,4100.0
2014-05-16 12:15:00,67.4,67.42,67.39,67.4,4100.0,57.0858,57.1027,57.0773,57.0858,4100.0
2014-05-16 12:20:00,67.39,67.44,67.39,67.41,5000.0,57.0773,57.1196,57.0773,57.0942,5000.0
2014-05-16 12:25:00,67.4,67.41,67.37,67.41,4600.0,57.0858,57.0942,57.0603,57.0942,4600.0
2014-05-16 12:30:00,67.4,67.41,67.36,67.4,4200.0,57.0858,57.0942,57.0519,57.0858,4200.0
2014-05-16 12:35:00,67.4,67.41,67.37,67.39,3000.0,57.0858,57.0942,57.0603,57.0773,3000.0
2014-05-16 12:40:00,67.41,67.44,67.41,67.43,3100.0,57.0942,57.1196,57.0942,57.1112,3100.0
2014-05-16 12:45:00,67.45,67.5,67.42,67.5,3400.0,57.1281,57.1705,57.1027,57.1705,3400.0
2014-05-16 12:50:00,67.51,67.54,67.5,67.5,3800.0,57.1789,57.2043,57.1705,57.1705,3800.0
2014-05-16 12:55:00,67.5,67.5,67.48,67.49,2200.0,57.1705,57.1705,57.1535,57.162,2200.0
2014-05-16 13:00:00,67.49,67.49,67.32,67.32,4000.0,57.162,57.162,57.018,57.018,4000.0
2014-05-16 13:05:00,67.32,67.38,67.32,67.37,5000.0,57.018,57.0688,57.018,57.0603,5000.0
2014-05-16 13:10:00,67.39,67.43,67.38,67.4,4800.0,57.0773,57.1112,57.0688,57.0858,4800.0
2014-05-16 13:15:00,67.38,67.46,67.38,67.4,5300.0,57.0688,57.1366,57.0688,57.0858,5300.0
2014-05-16 13:20:00,67.41,67.5,67.41,67.49,6900.0,57.0942,57.1705,57.0942,57.162,6900.0
2014-05-16 13:25:00,67.5,67.5,67.44,67.45,2400.0,57.1705,57.1705,57.1196,57.1281,2400.0
2014-05-16 13:30:00,67.45,67.51,67.45,67.47,4300.0,57.1281,57.1789,57.1281,57.145,4300.0
2014-05-16 13:35:00,67.49,67.5,67.47,67.47,3000.0,57.162,57.1705,57.145,57.145,3000.0
2014-05-16 13:40:00,67.47,67.5,67.42,67.44,4400.0,57.145,57.1705,57.1027,57.1196,4400.0
2014-05-16 13:45:00,67.42,67.42,67.35,67.39,3100.0,57.1027,57.1027,57.0434,57.0773,3100.0
2014-05-16 13:50:00,67.42,67.49,67.42,67.44,2100.0,57.1027,57.162,57.1027,57.1196,2100.0
2014-05-16 13:55:00,67.42,67.44,67.41,67.44,3100.0,57.1027,57.1196,57.0942,57.1196,3100.0
2014-05-16 14:00:00,67.44,67.45,67.42,67.42,3200.0,57.1196,57.1281,57.1027,57.1027,3200.0
2014-05-16 14:05:00,67.43,67.46,67.39,67.39,5000.0,57.1112,57.1366,57.0773,57.0773,5000.0
2014-05-16 14:10:00,67.4,67.43,67.34,67.34,5900.0,57.0858,57.1112,57.0349,57.0349,5900.0
2014-05-16 14:15:00,67.34,67.37,67.31,67.35,7300.0,57.0349,57.0603,57.0095,57.0434,7300.0
2014-05-16 14:20:00,67.34,67.36,67.31,67.33,4500.0,57.0349,57.0519,57.0095,57.0265,4500.0
2014-05-16 14:25:00,67.34,67.37,67.33,67.33,4500.0,57.0349,57.0603,57.0265,57.0265,4500.0
2014-05-16 14:30:00,67.33,67.34,67.31,67.33,6200.0,57.0265,57.0349,57.0095,57.0265,6200.0
2014-05-16 14:35:00,67.33,67.35,67.27,67.29,8700.0,57.0265,57.0434,56.9756,56.9926,8700.0
2014-05-16 14:40:00,67.29,67.32,67.27,67.3,11100.0,56.9926,57.018,56.9756,57.0011,11100.0
2014-05-16 14:45:00,67.3,67.35,67.3,67.31,5700.0,57.0011,57.0434,57.0011,57.0095,5700.0
2014-05-16 14:50:00,67.31,67.34,67.3,67.3,6700.0,57.0095,57.0349,57.0011,57.0011,6700.0
2014-05-16 14:55:00,67.29,67.36,67.29,67.36,9900.0,56.9926,57.0519,56.9926,57.0519,9900.0
2014-05-16 15:00:00,67.36,67.38,67.34,67.35,11100.0,57.0519,57.0688,57.0349,57.0434,11100.0
2014-05-16 15:05:00,67.35,67.4,67.35,67.38,11800.0,57.0434,57.0858,57.0434,57.0688,11800.0
2014-05-16 15:10:00,67.4,67.47,67.4,67.47,11800.0,57.0858,57.145,57.0858,57.145,11800.0
2014-05-16 15:15:00,67.48,67.5,67.46,67.48,9800.0,57.1535,57.1705,57.1366,57.1535,9800.0
2014-05-16 15:20:00,67.48,67.5,67.48,67.48,5100.0,57.1535,57.1705,57.1535,57.1535,5100.0
2014-05-16 15:25:00,67.48,67.5,67.47,67.48,5000.0,57.1535,57.1705,57.145,57.1535,5000.0
2014-05-16 15:30:00,67.48,67.5,67.45,67.5,17100.0,57.1535,57.1705,57.1281,57.1705,17100.0
2014-05-16 15:35:00,67.5,67.56,67.48,67.5,11600.0,57.1705,57.2213,57.1535,57.1705,11600.0
2014-05-16 15:40:00,67.49,67.57,67.48,67.57,18000.0,57.162,57.2297,57.1535,57.2297,18000.0
2014-05-16 15:45:00,67.57,67.63,67.57,67.62,20600.0,57.2297,57.2806,57.2297,57.2721,20600.0
2014-05-16 15:50:00,67.62,67.67,67.62,67.67,11700.0,57.2721,57.3144,57.2721,57.3144,11700.0
2014-05-16 15:55:00,67.67,67.73,67.66,67.7,32500.0,57.3144,57.3653,57.306,57.3398,32500.0
2014-05-19 09:30:00,67.58,67.97,67.48,67.55,17800.0,57.2382,57.5685,57.1535,57.2128,17800.0
2014-05-19 09:35:00,67.65,67.7,67.55,67.6,5100.0,57.2975,57.3398,57.2128,57.2551,5100.0
2014-05-19 09:40:00,67.62,67.88,67.57,67.64,31600.0,57.2721,57.4923,57.2297,57.289,31600.0
2014-05-19 09:45:00,67.59,67.78,67.47,67.53,55700.0,57.2467,57.4076,57.145,57.1959,55700.0
2014-05-19 09:50:00,67.61,67.76,67.56,67.68,22600.0,57.2636,57.3907,57.2213,57.3229,22600.0
2014-05-19 09:55:00,67.68,67.94,67.62,67.94,22900.0,57.3229,57.5431,57.2721,57.5431,22900.0
2014-05-19 10:00:00,67.94,68.08,67.87,67.88,10500.0,57.5431,57.6617,57.4838,57.4923,10500.0
2014-05-19 10:05:00,67.86,68.08,67.85,68.07,8700.0,57.4754,57.6617,57.4669,57.6532,8700.0
2014-05-19 10:10:00,68.05,68.1,67.93,68.09,3300.0,57.6363,57.6786,57.5346,57.6702,3300.0
2014-05-19 10:15:00,68.03,68.21,68.03,68.18,1700.0,57.6193,57.7718,57.6193,57.7464,1700.0
2014-05-19 10:20:00,68.22,68.27,68.19,68.23,2200.0,57.7803,57.8226,57.7549,57.7887,2200.0
2014-05-19 10:25:00,68.25,68.3,68.17,68.17,3600.0,57.8057,57.848,57.7379,57.7379,3600.0
2014-05-19 10:30:00,68.16,68.2,68.08,68.11,11700.0,57.7295,57.7633,57.6617,57.6871,11700.0
2014-05-19 10:35:00,68.06,68.16,68.06,68.15,24800.0,57.6448,57.7295,57.6448,57.721,24800.0
2014-05-19 10:40:00,68.13,68.3,68.13,68.25,7400.0,57.704,57.848,57.704,57.8057,7400.0
2014-05-19 10:45:00,68.29,68.41,68.28,68.3,4000.0,57.8396,57.9412,57.8311,57.848,4000.0
2014-05-19 10:50:00,68.31,68.34,68.31,68.34,2300.0,57.8565,57.8819,57.8565,57.8819,2300.0
2014-05-19 10:55:00,68.35,68.37,68.34,68.36,3600.0,57.8904,57.9073,57.8819,57.8988,3600.0
2014-05-19 11:00:00,68.36,68.43,68.35,68.43,4500.0,57.8988,57.9581,57.8904,57.9581,4500.0
2014-05-19 11:05:00,68.45,68.53,68.41,68.53,6000.0,57.9751,58.0428,57.9412,58.0428,6000.0
2014-05-19 11:10:00,68.55,68.64,68.55,68.59,3500.0,58.0598,58.136,58.0598,58.0936,3500.0
2014-05-19 11:15:00,68.61,68.61,68.41,68.48,15500.0,58.1106,58.1106,57.9412,58.0005,15500.0
2014-05-19 11:20:00,68.45,68.49,68.43,68.49,2600.0,57.9751,58.009,57.9581,58.009,2600.0
2014-05-19 11:25:00,68.5,68.5,68.47,68.48,2200.0,58.0174,58.0174,57.992,58.0005,2200.0
2014-05-19 11:30:00,68.5,68.51,68.43,68.43,3700.0,58.0174,58.0259,57.9581,57.9581,3700.0
2014-05-19 11:35:00,68.43,68.45,68.43,68.44,1800.0,57.9581,57.9751,57.9581,57.9666,1800.0
2014-05-19 11:40:00,68.45,68.47,68.42,68.42,2000.0,57.9751,57.992,57.9497,57.9497,2000.0
2014-05-19 11:45:00,68.44,68.46,68.43,68.45,1600.0,57.9666,57.9835,57.9581,57.9751,1600.0
2014-05-19 11:50:00,68.41,68.41,68.36,68.37,5000.0,57.9412,57.9412,57.8988,57.9073,5000.0
2014-05-19 11:55:00,68.38,68.38,68.35,68.36,4400.0,57.9158,57.9158,57.8904,57.8988,4400.0
2014-05-19 12:00:00,68.38,68.41,68.36,68.4,3000.0,57.9158,57.9412,57.8988,57.9327,3000.0
2014-05-19 12:05:00,68.43,68.43,68.37,68.39,8200.0,57.9581,57.9581,57.9073,57.9243,8200.0
2014-05-19 12:10:00,68.37,68.37,68.24,68.26,2600.0,57.9073,57.9073,57.7972,57.8141,2600.0
2014-05-19 12:15:00,68.24,68.24,68.23,68.24,500.0,57.7972,57.7972,57.7887,57.7972,500.0
2014-05-19 12:20:00,68.27,68.29,68.27,68.27,600.0,57.8226,57.8396,57.8226,57.8226,600.0
2014-05-19 12:25:00,68.29,68.29,68.22,68.22,2100.0,57.8396,57.8396,57.7803,57.7803,2100.0
2014-05-19 12:30:00,68.2,68.2,68.14,68.16,3000.0,57.7633,57.7633,57.7125,57.7295,3000.0
2014-05-19 12:35:00,68.15,68.16,68.09,68.09,2400.0,57.721,57.7295,57.6702,57.6702,2400.0
2014-05-19 12:40:00,68.1,68.1,68.08,68.09,700.0,57.6786,57.6786,57.6617,57.6702,700.0
2014-05-19 12:45:00,68.07,68.09,68.05,68.05,1600.0,57.6532,57.6702,57.6363,57.6363,1600.0
2014-05-19 12:50:00,68.05,68.08,68.05,68.05,1500.0,57.6363,57.6617,57.6363,57.6363,1500.0
2014-05-19 12:55:00,68.06,68.06,68.03,68.03,900.0,57.6448,57.6448,57.6193,57.6193,900.0
2014-05-19 13:00:00,68.06,68.06,68.03,68.03,400.0,57.6448,57.6448,57.6193,57.6193,400.0
2014-05-19 13:05:00,68.03,68.05,68.01,68.01,3700.0,57.6193,57.6363,57.6024,57.6024,3700.0
2014-05-19 13:10:00,68.01,68.07,68.01,68.07,14800.0,57.6024,57.6532,57.6024,57.6532,14800.0
2014-05-19 13:15:00,68.05,68.07,68.0,68.0,3200.0,57.6363,57.6532,57.5939,57.5939,3200.0
2014-05-19 13:20:00,68.01,68.02,67.97,68.0,2600.0,57.6024,57.6109,57.5685,57.5939,2600.0
2014-05-19 13:25:00,67.97,67.99,67.91,67.99,3800.0,57.5685,57.5855,57.5177,57.5855,3800.0
2014-05-19 13:30:00,67.95,67.99,67.93,67.97,1400.0,57.5516,57.5855,57.5346,57.5685,1400.0
2014-05-19 13:35:00,67.95,67.95,67.9,67.94,1000.0,57.5516,57.5516,57.5092,57.5431,1000.0
2014-05-19 13:40:00,67.91,68.0,67.88,68.0,800.0,57.5177,57.5939,57.4923,57.5939,800.0
2014-05-19 13:45:00,67.99,68.0,67.94,67.94,1300.0,57.5855,57.5939,57.5431,57.5431,1300.0
2014-05-19 13:50:00,67.94,67.98,67.9,67.9,3100.0,57.5431,57.577,57.5092,57.5092,3100.0
2014-05-19 13:55:00,67.94,67.98,67.9,67.94,3200.0,57.5431,57.577,57.5092,57.5431,3200.0
2014-05-19 14:00:00,67.95,67.98,67.91,67.91,3400.0,57.5516,57.577,57.5177,57.5177,3400.0
2014-05-19 14:05:00,67.91,67.93,67.86,67.89,3900.0,57.5177,57.5346,57.4754,57.5008,3900.0
2014-05-19 14:10:00,67.89,67.89,67.87,67.87,1200.0,57.5008,57.5008,57.4838,57.4838,1200.0
2014-05-19 14:15:00,67.86,67.88,67.82,67.83,3100.0,57.4754,57.4923,57.4415,57.45,3100.0
2014-05-19 14:20:00,67.83,67.84,67.74,67.75,13000.0,57.45,57.4584,57.3737,57.3822,13000.0
2014-05-19 14:25:00,67.77,67.77,67.65,67.66,21700.0,57.3991,57.3991,57.2975,57.306,21700.0
2014-05-19 14:30:00,67.66,67.68,67.66,67.68,1400.0,57.306,57.3229,57.306,57.3229,1400.0
2014-05-19 14:35:00,67.68,67.69,67.64,67.64,4100.0,57.3229,57.3314,57.289,57.289,4100.0
2014-05-19 14:40:00,67.66,67.69,67.66,67.66,4200.0,57.306,57.3314,57.306,57.306,4200.0
2014-05-19 14:45:00,67.68,67.72,67.68,67.72,1400.0,57.3229,57.3568,57.3229,57.3568,1400.0
2014-05-19 14:50:00,67.72,67.72,67.68,67.69,6300.0,57.3568,57.3568,57.3229,57.3314,6300.0
2014-05-19 14:55:00,67.68,67.7,67.57,67.58,7100.0,57.3229,57.3398,57.2297,57.2382,7100.0
2014-05-19 15:00:00,67.58,67.67,67.58,67.64,6300.0,57.2382,57.3144,57.2382,57.289,6300.0
2014-05-19 15:05:00,67.63,67.67,67.62,67.67,3700.0,57.2806,57.3144,57.2721,57.3144,3700.0
2014-05-19 15:10:00,67.66,67.74,67.65,67.73,5800.0,57.306,57.3737,57.2975,57.3653,5800.0
2014-05-19 15:15:00,67.73,67.76,67.72,67.75,4400.0,57.3653,57.3907,57.3568,57.3822,4400.0
2014-05-19 15:20:00,67.74,67.77,67.72,67.72,4800.0,57.3737,57.3991,57.3568,57.3568,4800.0
2014-05-19 15:25:00,67.73,67.75,67.7,67.7,4200.0,57.3653,57.3822,57.3398,57.3398,4200.0
2014-05-19 15:30:00,67.71,67.79,67.71,67.78,5900.0,57.3483,57.4161,57.3483,57.4076,5900.0
2014-05-19 15:35:00,67.77,67.8,67.77,67.79,4400.0,57.3991,57.4245,57.3991,57.4161,4400.0
2014-05-19 15:40:00,67.8,67.86,67.8,67.84,4600.0,57.4245,57.4754,57.4245,57.4584,4600.0
2014-05-19 15:45:00,67.84,67.9,67.84,67.9,10100.0,57.4584,57.5092,57.4584,57.5092,10100.0
2014-05-19 15:50:00,67.9,67.94,67.87,67.93,15000.0,57.5092,57.5431,57.4838,57.5346,15000.0
2014-05-19 15:55:00,67.94,67.95,67.89,67.89,28700.0,57.5431,57.5516,57.5008,57.5008,28700.0
2014-05-20 09:30:00,67.92,67.94,67.92,67.94,1700.0,57.5262,57.5431,57.5262,57.5431,1700.0
2014-05-20 09:35:00,67.77,68.08,67.77,67.99,3900.0,57.3991,57.6617,57.3991,57.5855,3900.0
2014-05-20 09:40:00,67.98,67.99,67.73,67.78,5800.0,57.577,57.5855,57.3653,57.4076,5800.0
2014-05-20 09:45:00,67.78,67.83,67.64,67.67,5500.0,57.4076,57.45,57.289,57.3144,5500.0
2014-05-20 09:50:00,67.72,67.79,67.65,67.65,2900.0,57.3568,57.4161,57.2975,57.2975,2900.0
2014-05-20 09:55:00,67.6,67.75,67.59,67.68,4400.0,57.2551,57.3822,57.2467,57.3229,4400.0
2014-05-20 10:00:00,67.68,67.81,67.61,67.75,4000.0,57.3229,57.433,57.2636,57.3822,4000.0
2014-05-20 10:05:00,67.74,67.74,67.61,67.64,1200.0,57.3737,57.3737,57.2636,57.289,1200.0
2014-05-20 10:10:00,67.64,67.71,67.63,67.7,3400.0,57.289,57.3483,57.2806,57.3398,3400.0
2014-05-20 10:15:00,67.71,67.81,67.67,67.68,6100.0,57.3483,57.433,57.3144,57.3229,6100.0
2014-05-20 10:20:00,67.73,67.82,67.71,67.73,5700.0,57.3653,57.4415,57.3483,57.3653,5700.0
2014-05-20 10:25:00,67.72,67.78,67.62,67.62,3900.0,57.3568,57.4076,57.2721,57.2721,3900.0
2014-05-20 10:30:00,67.61,67.72,67.61,67.67,4200.0,57.2636,57.3568,57.2636,57.3144,4200.0
2014-05-20 10:35:00,67.64,67.73,67.63,67.66,9700.0,57.289,57.3653,57.2806,57.306,9700.0
2014-05-20 10:40:00,67.66,67.71,67.66,67.71,1300.0,57.306,57.3483,57.306,57.3483,1300.0
2014-05-20 10:45:00,67.71,67.71,67.62,67.68,2200.0,57.3483,57.3483,57.2721,57.3229,2200.0
2014-05-20 10:50:00,67.67,67.67,67.62,67.62,1100.0,57.3144,57.3144,57.2721,57.2721,1100.0
2014-05-20 10:55:00,67.63,67.77,67.63,67.68,3100.0,57.2806,57.3991,57.2806,57.3229,3100.0
2014-05-20 11:00:00,67.69,67.75,67.65,67.75,1100.0,57.3314,57.3822,57.2975,57.3822,1100.0
2014-05-20 11:05:00,67.74,67.78,67.68,67.77,2200.0,57.3737,57.4076,57.3229,57.3991,2200.0
2014-05-20 11:10:00,67.77,67.78,67.72,67.72,1300.0,57.3991,57.4076,57.3568,57.3568,1300.0
2014-05-20 11:15:00,67.7,67.72,67.63,67.65,4300.0,57.3398,57.3568,57.2806,57.2975,4300.0
2014-05-20 11:20:00,67.64,67.67,67.63,67.66,2200.0,57.289,57.3144,57.2806,57.306,2200.0
2014-05-20 11:25:00,67.67,67.71,67.58,67.65,3500.0,57.3144,57.3483,57.2382,57.2975,3500.0
2014-05-20 11:30:00,67.62,67.71,67.62,67.71,1900.0,57.2721,57.3483,57.2721,57.3483,1900.0
2014-05-20 11:35:00,67.71,67.72,67.62,67.63,2100.0,57.3483,57.3568,57.2721,57.2806,2100.0
2014-05-20 11:40:00,67.66,67.73,67.63,67.71,2900.0,57.306,57.3653,57.2806,57.3483,2900.0
2014-05-20 11:45:00,67.74,67.74,67.73,67.74,1900.0,57.3737,57.3737,57.3653,57.3737,1900.0
2014-05-20 11:50:00,67.74,67.75,67.66,67.68,5400.0,57.3737,57.3822,57.306,57.3229,5400.0
2014-05-20 11:55:00,67.7,67.71,67.66,67.67,2800.0,57.3398,57.3483,57.306,57.3144,2800.0
2014-05-20 12:00:00,67.67,67.67,67.52,67.54,4600.0,57.3144,57.3144,57.1874,57.2043,4600.0
2014-05-20 12:05:00,67.54,67.64,67.54,67.62,1700.0,57.2043,57.289,57.2043,57.2721,1700.0
2014-05-20 12:10:00,67.62,67.63,67.52,67.54,3100.0,57.2721,57.2806,57.1874,57.2043,3100.0
2014-05-20 12:15:00,67.54,67.6,67.46,67.6,14300.0,57.2043,57.2551,57.1366,57.2551,14300.0
2014-05-20 12:20:00,67.6,67.61,67.48,67.48,5800.0,57.2551,57.2636,57.1535,57.1535,5800.0
2014-05-20 12:25:00,67.51,67.51,67.43,67.43,5900.0,57.1789,57.1789,57.1112,57.1112,5900.0
2014-05-20 12:30:00,67.45,67.53,67.41,67.53,5100.0,57.1281,57.1959,57.0942,57.1959,5100.0
2014-05-20 12:35:00,67.53,67.53,67.4,67.44,5400.0,57.1959,57.1959,57.0858,57.1196,5400.0
2014-05-20 12:40:00,67.46,67.5,67.43,67.5,4100.0,57.1366,57.1705,57.1112,57.1705,4100.0
2014-05-20 12:45:00,67.51,67.53,67.49,67.49,3100.0,57.1789,57.1959,57.162,57.162,3100.0
2014-05-20 12:50:00,67.51,67.58,67.5,67.56,2400.0,57.1789,57.2382,57.1705,57.2213,2400.0
2014-05-20 12:55:00,67.56,67.57,67.5,67.5,3100.0,57.2213,57.2297,57.1705,57.1705,3100.0
2014-05-20 13:00:00,67.5,67.55,67.46,67.55,4600.0,57.1705,57.2128,57.1366,57.2128,4600.0
2014-05-20 13:05:00,67.55,67.64,67.51,67.51,3300.0,57.2128,57.289,57.1789,57.1789,3300.0
2014-05-20 13:10:00,67.51,67.53,67.48,67.48,1200.0,57.1789,57.1959,57.1535,57.1535,1200.0
2014-05-20 13:15:00,67.47,67.48,67.45,67.48,2900.0,57.145,57.1535,57.1281,57.1535,2900.0
2014-05-20 13:20:00,67.48,67.5,67.46,67.48,2300.0,57.1535,57.1705,57.1366,57.1535,2300.0
2014-05-20 13:25:00,67.5,67.5,67.43,67.48,3700.0,57.1705,57.1705,57.1112,57.1535,3700.0
2014-05-20 13:30:00,67.49,67.49,67.45,67.45,1200.0,57.162,57.162,57.1281,57.1281,1200.0
2014-05-20 13:35:00,67.44,67.5,67.42,67.45,1700.0,57.1196,57.1705,57.1027,57.1281,1700.0
2014-05-20 13:40:00,67.42,67.42,67.32,67.4,1800.0,57.1027,57.1027,57.018,57.0858,1800.0
2014-05-20 13:45:00,67.37,67.4,67.31,67.31,2800.0,57.0603,57.0858,57.0095,57.0095,2800.0
2014-05-20 13:50:00,67.31,67.33,67.26,67.26,3800.0,57.0095,57.0265,56.9672,56.9672,3800.0
2014-05-20 13:55:00,67.27,67.3,67.25,67.26,4700.0,56.9756,57.0011,56.9587,56.9672,4700.0
2014-05-20 14:00:00,67.27,67.28,67.25,67.26,2200.0,56.9756,56.9841,56.9587,56.9672,2200.0
2014-05-20 14:05:00,67.27,67.37,67.27,67.37,4600.0,56.9756,57.0603,56.9756,57.0603,4600.0
2014-05-20 14:10:00,67.39,67.42,67.37,67.4,14300.0,57.0773,57.1027,57.0603,57.0858,14300.0
2014-05-20 14:15:00,67.41,67.45,67.41,67.45,5500.0,57.0942,57.1281,57.0942,57.1281,5500.0
2014-05-20 14:20:00,67.45,67.51,67.45,67.48,31700.0,57.1281,57.1789,57.1281,57.1535,31700.0
2014-05-20 14:25:00,67.48,67.48,67.41,67.41,7500.0,57.1535,57.1535,57.0942,57.0942,7500.0
2014-05-20 14:30:00,67.41,67.43,67.38,67.4,4700.0,57.0942,57.1112,57.0688,57.0858,4700.0
2014-05-20 14:35:00,67.41,67.43,67.37,67.4,5400.0,57.0942,57.1112,57.0603,57.0858,5400.0
2014-05-20 14:40:00,67.4,67.45,67.39,67.41,3600.0,57.0858,57.1281,57.0773,57.0942,3600.0
2014-05-20 14:45:00,67.4,67.49,67.4,67.48,5100.0,57.0858,57.162,57.0858,57.1535,5100.0
2014-05-20 14:50:00,67.47,67.48,67.44,67.45,7300.0,57.145,57.1535,57.1196,57.1281,7300.0
2014-05-20 14:55:00,67.45,67.53,67.44,67.51,4600.0,57.1281,57.1959,57.1196,57.1789,4600.0
2014-05-20 15:00:00,67.51,67.57,67.51,67.54,5200.0,57.1789,57.2297,57.1789,57.2043,5200.0
2014-05-20 15:05:00,67.55,67.57,67.49,67.52,7500.0,57.2128,57.2297,57.162,57.1874,7500.0
2014-05-20 15:10:00,67.53,67.53,67.51,67.52,2800.0,57.1959,57.1959,57.1789,57.1874,2800.0
2014-05-20 15:15:00,67.52,67.55,67.5,67.52,2600.0,57.1874,57.2128,57.1705,57.1874,2600.0
2014-05-20 15:20:00,67.51,67.51,67.49,67.5,2600.0,57.1789,57.1789,57.162,57.1705,2600.0
2014-05-20 15:25:00,67.51,67.57,67.51,67.56,2700.0,57.1789,57.2297,57.1789,57.2213,2700.0
2014-05-20 15:30:00,67.55,67.58,67.55,67.57,4500.0,57.2128,57.2382,57.2128,57.2297,4500.0
2014-05-20 15:35:00,67.57,67.66,67.57,67.65,4000.0,57.2297,57.306,57.2297,57.2975,4000.0
2014-05-20 15:40:00,67.66,67.67,67.64,67.64,30100.0,57.306,57.3144,57.289,57.289,30100.0
2014-05-20 15:45:00,67.62,67.62,67.47,67.47,14000.0,57.2721,57.2721,57.145,57.145,14000.0
2014-05-20 15:50:00,67.46,67.56,67.45,67.56,18100.0,57.1366,57.2213,57.1281,57.2213,18100.0
2014-05-20 15:55:00,67.57,67.6,67.5,67.51,48100.0,57.2297,57.2551,57.1705,57.1789,48100.0
2014-05-21 09:30:00,67.74,67.99,67.57,67.57,4700.0,57.3737,57.5855,57.2297,57.2297,4700.0
2014-05-21 09:35:00,67.84,68.0,67.7,68.0,20600.0,57.4584,57.5939,57.3398,57.5939,20600.0
2014-05-21 09:40:00,68.13,68.16,67.95,68.12,3700.0,57.704,57.7295,57.5516,57.6956,3700.0
2014-05-21 09:45:00,68.14,68.16,68.09,68.16,1900.0,57.7125,57.7295,57.6702,57.7295,1900.0
2014-05-21 09:50:00,68.17,68.29,68.04,68.2,2400.0,57.7379,57.8396,57.6278,57.7633,2400.0
2014-05-21 09:55:00,68.2,68.2,68.09,68.09,1600.0,57.7633,57.7633,57.6702,57.6702,1600.0
2014-05-21 10:00:00,68.12,68.19,68.06,68.19,2800.0,57.6956,57.7549,57.6448,57.7549,2800.0
2014-05-21 10:05:00,68.2,68.28,68.16,68.28,2500.0,57.7633,57.8311,57.7295,57.8311,2500.0
2014-05-21 10:10:00,68.3,68.32,68.18,68.24,2400.0,57.848,57.865,57.7464,57.7972,2400.0
2014-05-21 10:15:00,68.21,68.21,68.11,68.11,1400.0,57.7718,57.7718,57.6871,57.6871,1400.0
2014-05-21 10:20:00,68.09,68.09,67.95,68.0,3600.0,57.6702,57.6702,57.5516,57.5939,3600.0
2014-05-21 10:25:00,67.98,68.0,67.95,68.0,1800.0,57.577,57.5939,57.5516,57.5939,1800.0
2014-05-21 10:30:00,68.06,68.13,68.02,68.12,1800.0,57.6448,57.704,57.6109,57.6956,1800.0
2014-05-21 10:35:00,68.13,68.15,68.1,68.1,1300.0,57.704,57.721,57.6786,57.6786,1300.0
2014-05-21 10:40:00,68.12,68.12,68.02,68.06,1300.0,57.6956,57.6956,57.6109,57.6448,1300.0
2014-05-21 10:45:00,68.07,68.08,68.04,68.06,2400.0,57.6532,57.6617,57.6278,57.6448,2400.0
2014-05-21 10:50:00,68.04,68.04,67.99,68.03,6500.0,57.6278,57.6278,57.5855,57.6193,6500.0
2014-05-21 10:55:00,68.03,68.07,67.97,67.97,2200.0,57.6193,57.6532,57.5685,57.5685,2200.0
2014-05-21 11:00:00,67.97,68.0,67.95,68.0,5000.0,57.5685,57.5939,57.5516,57.5939,5000.0
2014-05-21 11:05:00,68.03,68.04,68.0,68.03,700.0,57.6193,57.6278,57.5939,57.6193,700.0
2014-05-21 11:10:00,68.0,68.0,67.95,67.99,1700.0,57.5939,57.5939,57.5516,57.5855,1700.0
2014-05-21 11:15:00,67.95,67.99,67.81,67.81,3600.0,57.5516,57.5855,57.433,57.433,3600.0
2014-05-21 11:20:00,67.81,67.96,67.81,67.84,6000.0,57.433,57.5601,57.433,57.4584,6000.0
2014-05-21 11:25:00,67.82,67.88,67.77,67.77,9700.0,57.4415,57.4923,57.3991,57.3991,9700.0
2014-05-21 11:30:00,67.78,67.84,67.75,67.75,3500.0,57.4076,57.4584,57.3822,57.3822,3500.0
2014-05-21 11:35:00,67.75,67.77,67.71,67.73,4000.0,57.3822,57.3991,57.3483,57.3653,4000.0
2014-05-21 11:40:00,67.72,67.72,67.6,67.62,3700.0,57.3568,57.3568,57.2551,57.2721,3700.0
2014-05-21 11:45:00,67.6,67.76,67.52,67.63,11900.0,57.2551,57.3907,57.1874,57.2806,11900.0
2014-05-21 11:50:00,67.67,67.75,67.61,67.75,26300.0,57.3144,57.3822,57.2636,57.3822,26300.0
2014-05-21 11:55:00,67.7,67.8,67.69,67.72,10100.0,57.3398,57.4245,57.3314,57.3568,10100.0
2014-05-21 12:00:00,67.72,67.77,67.7,67.77,10200.0,57.3568,57.3991,57.3398,57.3991,10200.0
2014-05-21 12:05:00,67.72,67.8,67.62,67.74,31400.0,57.3568,57.4245,57.2721,57.3737,31400.0
2014-05-21 12:10:00,67.75,67.78,67.67,67.77,7100.0,57.3822,57.4076,57.3144,57.3991,7100.0
2014-05-21 12:15:00,67.8,67.81,67.69,67.76,5300.0,57.4245,57.433,57.3314,57.3907,5300.0
2014-05-21 12:20:00,67.79,67.8,67.71,67.76,1500.0,57.4161,57.4245,57.3483,57.3907,1500.0
2014-05-21 12:25:00,67.73,67.79,67.71,67.78,800.0,57.3653,57.4161,57.3483,57.4076,800.0
2014-05-21 12:30:00,67.8,67.82,67.8,67.81,600.0,57.4245,57.4415,57.4245,57.433,600.0
2014-05-21 12:35:00,67.8,67.9,67.75,67.88,8200.0,57.4245,57.5092,57.3822,57.4923,8200.0
2014-05-21 12:40:00,67.89,67.93,67.87,67.87,1500.0,57.5008,57.5346,57.4838,57.4838,1500.0
2014-05-21 12:45:00,67.91,67.91,67.87,67.88,300.0,57.5177,57.5177,57.4838,57.4923,300.0
2014-05-21 12:50:00,67.88,67.94,67.88,67.92,1000.0,57.4923,57.5431,57.4923,57.5262,1000.0
2014-05-21 12:55:00,67.94,67.94,67.92,67.93,1200.0,57.5431,57.5431,57.5262,57.5346,1200.0
2014-05-21 13:00:00,67.94,68.0,67.94,68.0,1200.0,57.5431,57.5939,57.5431,57.5939,1200.0
2014-05-21 13:05:00,68.03,68.06,68.01,68.02,800.0,57.6193,57.6448,57.6024,57.6109,800.0
2014-05-21 13:10:00,68.02,68.02,67.98,68.01,900.0,57.6109,57.6109,57.577,57.6024,900.0
2014-05-21 13:15:00,68.01,68.07,67.98,68.06,1800.0,57.6024,57.6532,57.577,57.6448,1800.0
2014-05-21 13:20:00,68.03,68.07,68.01,68.07,3000.0,57.6193,57.6532,57.6024,57.6532,3000.0
2014-05-21 13:25:00,68.06,68.16,68.06,68.16,9100.0,57.6448,57.7295,57.6448,57.7295,9100.0
2014-05-21 13:30:00,68.15,68.21,68.15,68.21,2800.0,57.721,57.7718,57.721,57.7718,2800.0
2014-05-21 13:35:00,68.22,68.24,68.21,68.24,2300.0,57.7803,57.7972,57.7718,57.7972,2300.0
2014-05-21 13:40:00,68.23,68.31,68.23,68.31,3200.0,57.7887,57.8565,57.7887,57.8565,3200.0
2014-05-21 13:45:00,68.31,68.31,68.24,68.24,3200.0,57.8565,57.8565,57.7972,57.7972,3200.0
2014-05-21 13:50:00,68.24,68.29,68.2,68.22,8900.0,57.7972,57.8396,57.7633,57.7803,8900.0
2014-05-21 13:55:00,68.24,68.29,68.13,68.17,14400.0,57.7972,57.8396,57.704,57.7379,14400.0
2014-05-21 14:00:00,68.17,68.28,68.06,68.22,8400.0,57.7379,57.8311,57.6448,57.7803,8400.0
2014-05-21 14:05:00,68.24,68.26,68.08,68.16,7400.0,57.7972,57.8141,57.6617,57.7295,7400.0
2014-05-21 14:10:00,68.14,68.18,68.04,68.14,6700.0,57.7125,57.7464,57.6278,57.7125,6700.0
2014-05-21 14:15:00,68.12,68.22,68.12,68.19,6200.0,57.6956,57.7803,57.6956,57.7549,6200.0
2014-05-21 14:20:00,68.2,68.24,68.17,68.2,3100.0,57.7633,57.7972,57.7379,57.7633,3100.0
2014-05-21 14:25:00,68.21,68.25,68.19,68.22,3600.0,57.7718,57.8057,57.7549,57.7803,3600.0
2014-05-21 14:30:00,68.2,68.24,68.18,68.18,2400.0,57.7633,57.7972,57.7464,57.7464,2400.0
2014-05-21 14:35:00,68.19,68.22,68.18,68.21,2200.0,57.7549,57.7803,57.7464,57.7718,2200.0
2014-05-21 14:40:00,68.21,68.23,68.15,68.15,4900.0,57.7718,57.7887,57.721,57.721,4900.0
2014-05-21 14:45:00,68.13,68.16,68.09,68.14,4900.0,57.704,57.7295,57.6702,57.7125,4900.0
2014-05-21 14:50:00,68.14,68.14,68.08,68.08,2500.0,57.7125,57.7125,57.6617,57.6617,2500.0
2014-05-21 14:55:00,68.07,68.07,68.05,68.07,4400.0,57.6532,57.6532,57.6363,57.6532,4400.0
2014-05-21 15:00:00,68.05,68.06,67.99,68.03,11700.0,57.6363,57.6448,57.5855,57.6193,11700.0
2014-05-21 15:05:00,68.03,68.04,68.01,68.03,6300.0,57.6193,57.6278,57.6024,57.6193,6300.0
2014-05-21 15:10:00,68.03,68.03,67.96,67.99,11900.0,57.6193,57.6193,57.5601,57.5855,11900.0
2014-05-21 15:15:00,67.99,68.05,67.99,68.03,5600.0,57.5855,57.6363,57.5855,57.6193,5600.0
2014-05-21 15:20:00,68.03,68.05,68.01,68.03,2500.0,57.6193,57.6363,57.6024,57.6193,2500.0
2014-05-21 15:25:00,68.04,68.05,68.0,68.05,3300.0,57.6278,57.6363,57.5939,57.6363,3300.0
2014-05-21 15:30:00,68.03,68.03,68.0,68.01,3200.0,57.6193,57.6193,57.5939,57.6024,3200.0
2014-05-21 15:35:00,68.0,68.04,67.99,68.01,9500.0,57.5939,57.6278,57.5855,57.6024,9500.0
2014-05-21 15:40:00,68.0,68.03,67.99,68.01,6700.0,57.5939,57.6193,57.5855,57.6024,6700.0
2014-05-21 15:45:00,67.99,68.05,67.99,68.03,12000.0,57.5855,57.6363,57.5855,57.6193,12000.0
2014-05-21 15:50:00,68.03,68.07,68.02,68.04,15500.0,57.6193,57.6532,57.6109,57.6278,15500.0
2014-05-21 15:55:00,68.06,68.08,68.03,68.06,34700.0,57.6448,57.6617,57.6193,57.6448,34700.0
2014-05-22 09:30:00,68.0,68.41,68.0,68.02,5000.0,57.5939,57.9412,57.5939,57.6109,5000.0
2014-05-22 09:35:00,68.02,68.02,67.78,67.92,4100.0,57.6109,57.6109,57.4076,57.5262,4100.0
2014-05-22 09:40:00,67.84,68.13,67.79,68.11,2700.0,57.4584,57.704,57.4161,57.6871,2700.0
2014-05-22 09:45:00,68.1,68.36,68.07,68.31,5700.0,57.6786,57.8988,57.6532,57.8565,5700.0
2014-05-22 09:50:00,68.34,68.41,68.3,68.32,16900.0,57.8819,57.9412,57.848,57.865,16900.0
2014-05-22 09:55:00,68.32,68.41,68.16,68.16,1400.0,57.865,57.9412,57.7295,57.7295,1400.0
2014-05-22 10:00:00,68.12,68.23,68.08,68.12,1600.0,57.6956,57.7887,57.6617,57.6956,1600.0
2014-05-22 10:05:00,68.1,68.1,67.93,68.08,6500.0,57.6786,57.6786,57.5346,57.6617,6500.0
2014-05-22 10:10:00,68.14,68.18,68.1,68.16,6100.0,57.7125,57.7464,57.6786,57.7295,6100.0
2014-05-22 10:15:00,68.16,68.21,68.1,68.1,3600.0,57.7295,57.7718,57.6786,57.6786,3600.0
2014-05-22 10:20:00,68.09,68.14,68.03,68.13,7600.0,57.6702,57.7125,57.6193,57.704,7600.0
2014-05-22 10:25:00,68.12,68.23,68.12,68.17,6800.0,57.6956,57.7887,57.6956,57.7379,6800.0
2014-05-22 10:30:00,68.2,68.2,68.15,68.15,600.0,57.7633,57.7633,57.721,57.721,600.0
2014-05-22 10:35:00,68.18,68.25,68.18,68.25,1900.0,57.7464,57.8057,57.7464,57.8057,1900.0
2014-05-22 10:40:00,68.23,68.25,68.16,68.22,6600.0,57.7887,57.8057,57.7295,57.7803,6600.0
2014-05-22 10:45:00,68.2,68.34,68.19,68.34,9000.0,57.7633,57.8819,57.7549,57.8819,9000.0
2014-05-22 10:50:00,68.35,68.37,68.27,68.36,2500.0,57.8904,57.9073,57.8226,57.8988,2500.0
2014-05-22 10:55:00,68.38,68.38,68.28,68.3,4500.0,57.9158,57.9158,57.8311,57.848,4500.0
2014-05-22 11:00:00,68.28,68.28,68.19,68.2,1300.0,57.8311,57.8311,57.7549,57.7633,1300.0
2014-05-22 11:05:00,68.2,68.21,68.12,68.13,3100.0,57.7633,57.7718,57.6956,57.704,3100.0
2014-05-22 11:10:00,68.15,68.19,68.12,68.12,800.0,57.721,57.7549,57.6956,57.6956,800.0
2014-05-22 11:15:00,68.1,68.23,68.08,68.16,2300.0,57.6786,57.7887,57.6617,57.7295,2300.0
2014-05-22 11:20:00,68.17,68.23,68.17,68.23,400.0,57.7379,57.7887,57.7379,57.7887,400.0
2014-05-22 11:25:00,68.25,68.33,68.22,68.32,2400.0,57.8057,57.8734,57.7803,57.865,2400.0
2014-05-22 11:30:00,68.35,68.35,68.24,68.28,11400.0,57.8904,57.8904,57.7972,57.8311,11400.0
2014-05-22 11:35:00,68.28,68.3,68.25,68.3,800.0,57.8311,57.848,57.8057,57.848,800.0
2014-05-22 11:40:00,68.3,68.35,68.3,68.35,2000.0,57.848,57.8904,57.848,57.8904,2000.0
2014-05-22 11:45:00,68.32,68.37,68.31,68.34,1900.0,57.865,57.9073,57.8565,57.8819,1900.0
2014-05-22 11:50:00,68.37,68.41,68.35,68.41,3400.0,57.9073,57.9412,57.8904,57.9412,3400.0
2014-05-22 11:55:00,68.41,68.41,68.41,68.41,0.0,57.9412,57.9412,57.9412,57.9412,0.0
2014-05-22 12:00:00,68.43,68.45,68.32,68.45,11800.0,57.9581,57.9751,57.865,57.9751,11800.0
2014-05-22 12:05:00,68.43,68.47,68.43,68.43,800.0,57.9581,57.992,57.9581,57.9581,800.0
2014-05-22 12:10:00,68.42,68.45,68.31,68.31,1800.0,57.9497,57.9751,57.8565,57.8565,1800.0
2014-05-22 12:15:00,68.34,68.34,68.28,68.29,3700.0,57.8819,57.8819,57.8311,57.8396,3700.0
2014-05-22 12:20:00,68.29,68.29,68.26,68.28,1500.0,57.8396,57.8396,57.8141,57.8311,1500.0
2014-05-22 12:25:00,68.25,68.34,68.19,68.32,6200.0,57.8057,57.8819,57.7549,57.865,6200.0
2014-05-22 12:30:00,68.32,68.32,68.27,68.29,900.0,57.865,57.865,57.8226,57.8396,900.0
2014-05-22 12:35:00,68.29,68.29,68.22,68.23,1400.0,57.8396,57.8396,57.7803,57.7887,1400.0
2014-05-22 12:40:00,68.23,68.24,68.21,68.21,1300.0,57.7887,57.7972,57.7718,57.7718,1300.0
2014-05-22 12:45:00,68.21,68.23,68.19,68.19,800.0,57.7718,57.7887,57.7549,57.7549,800.0
2014-05-22 12:50:00,68.17,68.17,68.15,68.15,700.0,57.7379,57.7379,57.721,57.721,700.0
2014-05-22 12:55:00,68.14,68.14,68.11,68.11,900.0,57.7125,57.7125,57.6871,57.6871,900.0
2014-05-22 13:00:00,68.13,68.14,68.09,68.14,1100.0,57.704,57.7125,57.6702,57.7125,1100.0
2014-05-22 13:05:00,68.15,68.15,68.07,68.08,1200.0,57.721,57.721,57.6532,57.6617,1200.0
2014-05-22 13:10:00,68.06,68.07,68.03,68.07,1300.0,57.6448,57.6532,57.6193,57.6532,1300.0
2014-05-22 13:15:00,68.04,68.04,68.02,68.03,1200.0,57.6278,57.6278,57.6109,57.6193,1200.0
2014-05-22 13:20:00,68.03,68.03,67.99,68.02,800.0,57.6193,57.6193,57.5855,57.6109,800.0
2014-05-22 13:25:00,67.99,68.02,67.99,67.99,600.0,57.5855,57.6109,57.5855,57.5855,600.0
2014-05-22 13:30:00,68.03,68.18,68.02,68.17,12600.0,57.6193,57.7464,57.6109,57.7379,12600.0
2014-05-22 13:35:00,68.17,68.28,68.17,68.22,3600.0,57.7379,57.8311,57.7379,57.7803,3600.0
2014-05-22 13:40:00,68.25,68.25,68.21,68.21,1800.0,57.8057,57.8057,57.7718,57.7718,1800.0
2014-05-22 13:45:00,68.24,68.24,68.19,68.22,1600.0,57.7972,57.7972,57.7549,57.7803,1600.0
2014-05-22 13:50:00,68.22,68.22,68.16,68.21,2000.0,57.7803,57.7803,57.7295,57.7718,2000.0
2014-05-22 13:55:00,68.19,68.19,68.15,68.19,800.0,57.7549,57.7549,57.721,57.7549,800.0
2014-05-22 14:00:00,68.15,68.18,68.14,68.18,1400.0,57.721,57.7464,57.7125,57.7464,1400.0
2014-05-22 14:05:00,68.17,68.19,68.16,68.17,900.0,57.7379,57.7549,57.7295,57.7379,900.0
2014-05-22 14:10:00,68.19,68.2,68.17,68.19,1200.0,57.7549,57.7633,57.7379,57.7549,1200.0
2014-05-22 14:15:00,68.19,68.21,68.17,68.18,2800.0,57.7549,57.7718,57.7379,57.7464,2800.0
2014-05-22 14:20:00,68.18,68.18,68.17,68.18,1200.0,57.7464,57.7464,57.7379,57.7464,1200.0
2014-05-22 14:25:00,68.17,68.17,68.16,68.17,1800.0,57.7379,57.7379,57.7295,57.7379,1800.0
2014-05-22 14:30:00,68.18,68.19,68.18,68.19,4400.0,57.7464,57.7549,57.7464,57.7549,4400.0
2014-05-22 14:35:00,68.18,68.21,68.18,68.2,1000.0,57.7464,57.7718,57.7464,57.7633,1000.0
2014-05-22 14:40:00,68.22,68.23,68.17,68.17,3100.0,57.7803,57.7887,57.7379,57.7379,3100.0
2014-05-22 14:45:00,68.18,68.2,68.18,68.2,500.0,57.7464,57.7633,57.7464,57.7633,500.0
2014-05-22 14:50:00,68.22,68.22,68.15,68.15,4300.0,57.7803,57.7803,57.721,57.721,4300.0
2014-05-22 14:55:00,68.15,68.18,68.14,68.18,2500.0,57.721,57.7464,57.7125,57.7464,2500.0
2014-05-22 15:00:00,68.16,68.19,68.16,68.17,1100.0,57.7295,57.7549,57.7295,57.7379,1100.0
2014-05-22 15:05:00,68.18,68.18,68.12,68.15,10000.0,57.7464,57.7464,57.6956,57.721,10000.0
2014-05-22 15:10:00,68.15,68.17,68.15,68.16,1200.0,57.721,57.7379,57.721,57.7295,1200.0
2014-05-22 15:15:00,68.15,68.19,68.15,68.18,1600.0,57.721,57.7549,57.721,57.7464,1600.0
2014-05-22 15:20:00,68.18,68.19,68.14,68.16,4100.0,57.7464,57.7549,57.7125,57.7295,4100.0
2014-05-22 15:25:00,68.17,68.2,68.14,68.19,7600.0,57.7379,57.7633,57.7125,57.7549,7600.0
2014-05-22 15:30:00,68.19,68.2,68.14,68.14,3100.0,57.7549,57.7633,57.7125,57.7125,3100.0
2014-05-22 15:35:00,68.15,68.19,68.13,68.19,8700.0,57.721,57.7549,57.704,57.7549,8700.0
2014-05-22 15:40:00,68.2,68.23,68.17,68.17,5100.0,57.7633,57.7887,57.7379,57.7379,5100.0
2014-05-22 15:45:00,68.17,68.21,68.15,68.21,17600.0,57.7379,57.7718,57.721,57.7718,17600.0
2014-05-22 15:50:00,68.2,68.21,68.14,68.15,43900.0,57.7633,57.7718,57.7125,57.721,43900.0
2014-05-22 15:55:00,68.16,68.16,68.05,68.08,23200.0,57.7295,57.7295,57.6363,57.6617,23200.0
2014-05-23 09:30:00,68.09,68.88,67.93,68.21,8300.0,57.6702,58.3393,57.5346,57.7718,8300.0
2014-05-23 09:35:00,68.26,68.26,68.02,68.02,1300.0,57.8141,57.8141,57.6109,57.6109,1300.0
2014-05-23 09:40:00,68.07,68.13,67.94,68.1,4000.0,57.6532,57.704,57.5431,57.6786,4000.0
2014-05-23 09:45:00,68.07,68.29,68.06,68.27,2500.0,57.6532,57.8396,57.6448,57.8226,2500.0
2014-05-23 09:50:00,68.28,68.47,68.19,68.38,2300.0,57.8311,57.992,57.7549,57.9158,2300.0
2014-05-23 09:55:00,68.38,68.5,68.29,68.4,15800.0,57.9158,58.0174,57.8396,57.9327,15800.0
2014-05-23 10:00:00,68.4,68.59,68.4,68.59,6100.0,57.9327,58.0936,57.9327,58.0936,6100.0
2014-05-23 10:05:00,68.57,68.6,68.52,68.53,5400.0,58.0767,58.1021,58.0344,58.0428,5400.0
2014-05-23 10:10:00,68.54,68.61,68.31,68.39,23000.0,58.0513,58.1106,57.8565,57.9243,23000.0
2014-05-23 10:15:00,68.37,68.42,68.18,68.21,6300.0,57.9073,57.9497,57.7464,57.7718,6300.0
2014-05-23 10:20:00,68.19,68.24,68.15,68.24,5400.0,57.7549,57.7972,57.721,57.7972,5400.0
2014-05-23 10:25:00,68.22,68.33,68.22,68.33,1700.0,57.7803,57.8734,57.7803,57.8734,1700.0
2014-05-23 10:30:00,68.37,68.41,68.35,68.36,1500.0,57.9073,57.9412,57.8904,57.8988,1500.0
2014-05-23 10:35:00,68.35,68.37,68.29,68.32,12800.0,57.8904,57.9073,57.8396,57.865,12800.0
2014-05-23 10:40:00,68.38,68.4,68.33,68.33,3000.0,57.9158,57.9327,57.8734,57.8734,3000.0
2014-05-23 10:45:00,68.37,68.37,68.25,68.26,12300.0,57.9073,57.9073,57.8057,57.8141,12300.0
2014-05-23 10:50:00,68.26,68.3,68.22,68.25,4500.0,57.8141,57.848,57.7803,57.8057,4500.0
2014-05-23 10:55:00,68.3,68.3,68.25,68.27,2700.0,57.848,57.848,57.8057,57.8226,2700.0
2014-05-23 11:00:00,68.27,68.27,68.21,68.21,2700.0,57.8226,57.8226,57.7718,57.7718,2700.0
2014-05-23 11:05:00,68.19,68.33,68.19,68.33,2500.0,57.7549,57.8734,57.7549,57.8734,2500.0
2014-05-23 11:10:00,68.35,68.37,68.32,68.33,1200.0,57.8904,57.9073,57.865,57.8734,1200.0
2014-05-23 11:15:00,68.31,68.38,68.31,68.38,2700.0,57.8565,57.9158,57.8565,57.9158,2700.0
2014-05-23 11:20:00,68.38,68.39,68.35,68.35,11000.0,57.9158,57.9243,57.8904,57.8904,11000.0
2014-05-23 11:25:00,68.36,68.39,68.35,68.36,2000.0,57.8988,57.9243,57.8904,57.8988,2000.0
2014-05-23 11:30:00,68.31,68.37,68.31,68.35,3800.0,57.8565,57.9073,57.8565,57.8904,3800.0
2014-05-23 11:35:00,68.38,68.41,68.37,68.41,300.0,57.9158,57.9412,57.9073,57.9412,300.0
2014-05-23 11:40:00,68.42,68.44,68.4,68.4,3900.0,57.9497,57.9666,57.9327,57.9327,3900.0
2014-05-23 11:45:00,68.41,68.47,68.37,68.4,6300.0,57.9412,57.992,57.9073,57.9327,6300.0
2014-05-23 11:50:00,68.41,68.52,68.41,68.5,1200.0,57.9412,58.0344,57.9412,58.0174,1200.0
2014-05-23 11:55:00,68.47,68.48,68.42,68.42,2700.0,57.992,58.0005,57.9497,57.9497,2700.0
2014-05-23 12:00:00,68.48,68.51,68.46,68.51,1400.0,58.0005,58.0259,57.9835,58.0259,1400.0
2014-05-23 12:05:00,68.51,68.56,68.5,68.5,3000.0,58.0259,58.0682,58.0174,58.0174,3000.0
2014-05-23 12:10:00,68.49,68.5,68.48,68.5,1000.0,58.009,58.0174,58.0005,58.0174,1000.0
2014-05-23 12:15:00,68.5,68.5,68.49,68.49,700.0,58.0174,58.0174,58.009,58.009,700.0
2014-05-23 12:20:00,68.49,68.49,68.46,68.49,800.0,58.009,58.009,57.9835,58.009,800.0
2014-05-23 12:25:00,68.48,68.52,68.47,68.52,1800.0,58.0005,58.0344,57.992,58.0344,1800.0
2014-05-23 12:30:00,68.52,68.55,68.5,68.55,1300.0,58.0344,58.0598,58.0174,58.0598,1300.0
2014-05-23 12:35:00,68.55,68.56,68.53,68.55,2100.0,58.0598,58.0682,58.0428,58.0598,2100.0
2014-05-23 12:40:00,68.57,68.57,68.56,68.56,2100.0,58.0767,58.0767,58.0682,58.0682,2100.0
2014-05-23 12:45:00,68.56,68.57,68.54,68.55,1800.0,58.0682,58.0767,58.0513,58.0598,1800.0
2014-05-23 12:50:00,68.58,68.59,68.57,68.58,800.0,58.0852,58.0936,58.0767,58.0852,800.0
2014-05-23 12:55:00,68.58,68.58,68.53,68.53,800.0,58.0852,58.0852,58.0428,58.0428,800.0
2014-05-23 13:00:00,68.53,68.53,68.52,68.53,1200.0,58.0428,58.0428,58.0344,58.0428,1200.0
2014-05-23 13:05:00,68.54,68.58,68.54,68.57,1000.0,58.0513,58.0852,58.0513,58.0767,1000.0
2014-05-23 13:10:00,68.57,68.58,68.55,68.55,600.0,58.0767,58.0852,58.0598,58.0598,600.0
2014-05-23 13:15:00,68.53,68.54,68.51,68.51,1200.0,58.0428,58.0513,58.0259,58.0259,1200.0
2014-05-23 13:20:00,68.51,68.52,68.51,68.52,1100.0,58.0259,58.0344,58.0259,58.0344,1100.0
2014-05-23 13:25:00,68.52,68.56,68.5,68.56,2800.0,58.0344,58.0682,58.0174,58.0682,2800.0
2014-05-23 13:30:00,68.56,68.57,68.56,68.57,900.0,58.0682,58.0767,58.0682,58.0767,900.0
2014-05-23 13:35:00,68.58,68.58,68.52,68.54,1400.0,58.0852,58.0852,58.0344,58.0513,1400.0
2014-05-23 13:40:00,68.53,68.53,68.53,68.53,600.0,58.0428,58.0428,58.0428,58.0428,600.0
2014-05-23 13:45:00,68.55,68.6,68.55,68.56,1500.0,58.0598,58.1021,58.0598,58.0682,1500.0
2014-05-23 13:50:00,68.58,68.6,68.56,68.56,1100.0,58.0852,58.1021,58.0682,58.0682,1100.0
2014-05-23 13:55:00,68.59,68.61,68.57,68.61,2600.0,58.0936,58.1106,58.0767,58.1106,2600.0
2014-05-23 14:00:00,68.62,68.66,68.62,68.66,900.0,58.1191,58.1529,58.1191,58.1529,900.0
2014-05-23 14:05:00,68.66,68.66,68.64,68.65,2200.0,58.1529,58.1529,58.136,58.1445,2200.0
2014-05-23 14:10:00,68.65,68.65,68.64,68.65,800.0,58.1445,58.1445,58.136,58.1445,800.0
2014-05-23 14:15:00,68.62,68.65,68.61,68.63,1200.0,58.1191,58.1445,58.1106,58.1275,1200.0
2014-05-23 14:20:00,68.62,68.63,68.6,68.61,1700.0,58.1191,58.1275,58.1021,58.1106,1700.0
2014-05-23 14:25:00,68.63,68.63,68.58,68.6,3400.0,58.1275,58.1275,58.0852,58.1021,3400.0
2014-05-23 14:30:00,68.57,68.6,68.55,68.55,3000.0,58.0767,58.1021,58.0598,58.0598,3000.0
2014-05-23 14:35:00,68.54,68.65,68.54,68.65,13800.0,58.0513,58.1445,58.0513,58.1445,13800.0
2014-05-23 14:40:00,68.65,68.71,68.63,68.71,7500.0,58.1445,58.1953,58.1275,58.1953,7500.0
2014-05-23 14:45:00,68.72,68.76,68.72,68.76,5300.0,58.2038,58.2376,58.2038,58.2376,5300.0
2014-05-23 14:50:00,68.76,68.77,68.74,68.75,2300.0,58.2376,58.2461,58.2207,58.2292,2300.0
2014-05-23 14:55:00,68.75,68.77,68.73,68.73,13600.0,58.2292,58.2461,58.2122,58.2122,13600.0
2014-05-23 15:00:00,68.73,68.76,68.73,68.76,5200.0,58.2122,58.2376,58.2122,58.2376,5200.0
2014-05-23 15:05:00,68.75,68.76,68.67,68.74,20900.0,58.2292,58.2376,58.1614,58.2207,20900.0
2014-05-23 15:10:00,68.73,68.74,68.7,68.7,6400.0,58.2122,58.2207,58.1868,58.1868,6400.0
2014-05-23 15:15:00,68.71,68.73,68.7,68.73,3400.0,58.1953,58.2122,58.1868,58.2122,3400.0
2014-05-23 15:20:00,68.72,68.75,68.7,68.72,5200.0,58.2038,58.2292,58.1868,58.2038,5200.0
2014-05-23 15:25:00,68.72,68.72,68.68,68.69,5500.0,58.2038,58.2038,58.1699,58.1783,5500.0
2014-05-23 15:30:00,68.69,68.73,68.69,68.73,3400.0,58.1783,58.2122,58.1783,58.2122,3400.0
2014-05-23 15:35:00,68.72,68.73,68.69,68.7,4300.0,58.2038,58.2122,58.1783,58.1868,4300.0
2014-05-23 15:40:00,68.7,68.71,68.67,68.67,3000.0,58.1868,58.1953,58.1614,58.1614,3000.0
2014-05-23 15:45:00,68.69,68.74,68.69,68.72,24100.0,58.1783,58.2207,58.1783,58.2038,24100.0
2014-05-23 15:50:00,68.72,68.75,68.7,68.72,18800.0,58.2038,58.2292,58.1868,58.2038,18800.0
2014-05-23 15:55:00,68.73,68.73,68.65,68.65,18700.0,58.2122,58.2122,58.1445,58.1445,18700.0
2014-05-27 09:30:00,68.94,69.23,68.77,69.23,5200.0,58.3901,58.6357,58.2461,58.6357,5200.0
2014-05-27 09:35:00,69.2,69.26,69.1,69.1,2000.0,58.6103,58.6611,58.5256,58.5256,2000.0
2014-05-27 09:40:00,69.06,69.23,68.97,69.23,5500.0,58.4917,58.6357,58.4155,58.6357,5500.0
2014-05-27 09:45:00,69.12,69.15,69.01,69.1,3100.0,58.5425,58.568,58.4494,58.5256,3100.0
2014-05-27 09:50:00,69.13,69.13,69.02,69.09,13000.0,58.551,58.551,58.4578,58.5171,13000.0
2014-05-27 09:55:00,69.09,69.12,69.07,69.12,1600.0,58.5171,58.5425,58.5002,58.5425,1600.0
2014-05-27 10:00:00,69.15,69.25,69.14,69.21,3800.0,58.568,58.6526,58.5595,58.6188,3800.0
2014-05-27 10:05:00,69.16,69.24,69.16,69.22,4100.0,58.5764,58.6442,58.5764,58.6272,4100.0
2014-05-27 10:10:00,69.19,69.19,69.13,69.19,1800.0,58.6018,58.6018,58.551,58.6018,1800.0
2014-05-27 10:15:00,69.21,69.22,69.14,69.16,1100.0,58.6188,58.6272,58.5595,58.5764,1100.0
2014-05-27 10:20:00,69.13,69.17,69.09,69.09,3100.0,58.551,58.5849,58.5171,58.5171,3100.0
2014-05-27 10:25:00,69.1,69.12,69.09,69.12,1400.0,58.5256,58.5425,58.5171,58.5425,1400.0
2014-05-27 10:30:00,69.15,69.2,69.15,69.2,1700.0,58.568,58.6103,58.568,58.6103,1700.0
2014-05-27 10:35:00,69.23,69.25,69.23,69.24,1200.0,58.6357,58.6526,58.6357,58.6442,1200.0
2014-05-27 10:40:00,69.24,69.3,69.24,69.26,1700.0,58.6442,58.695,58.6442,58.6611,1700.0
2014-05-27 10:45:00,69.27,69.3,69.22,69.23,1900.0,58.6696,58.695,58.6272,58.6357,1900.0
2014-05-27 10:50:00,69.2,69.2,69.14,69.17,2200.0,58.6103,58.6103,58.5595,58.5849,2200.0
2014-05-27 10:55:00,69.2,69.2,69.08,69.08,3000.0,58.6103,58.6103,58.5087,58.5087,3000.0
2014-05-27 11:00:00,69.05,69.06,69.03,69.03,500.0,58.4833,58.4917,58.4663,58.4663,500.0
2014-05-27 11:05:00,69.06,69.08,69.02,69.03,2200.0,58.4917,58.5087,58.4578,58.4663,2200.0
2014-05-27 11:10:00,69.0,69.04,68.99,69.0,3300.0,58.4409,58.4748,58.4324,58.4409,3300.0
2014-05-27 11:15:00,69.0,69.01,68.99,68.99,2600.0,58.4409,58.4494,58.4324,58.4324,2600.0
2014-05-27 11:20:00,68.92,68.92,68.91,68.91,200.0,58.3731,58.3731,58.3647,58.3647,200.0
2014-05-27 11:25:00,68.9,68.9,68.79,68.79,2900.0,58.3562,58.3562,58.263,58.263,2900.0
2014-05-27 11:30:00,68.8,68.8,68.7,68.74,8000.0,58.2715,58.2715,58.1868,58.2207,8000.0
2014-05-27 11:35:00,68.73,68.76,68.73,68.75,2700.0,58.2122,58.2376,58.2122,58.2292,2700.0
2014-05-27 11:40:00,68.76,68.78,68.62,68.62,3500.0,58.2376,58.2546,58.1191,58.1191,3500.0
2014-05-27 11:45:00,68.62,68.68,68.62,68.68,3300.0,58.1191,58.1699,58.1191,58.1699,3300.0
2014-05-27 11:50:00,68.7,68.71,68.64,68.69,1800.0,58.1868,58.1953,58.136,58.1783,1800.0
2014-05-27 11:55:00,68.73,68.73,68.72,68.73,500.0,58.2122,58.2122,58.2038,58.2122,500.0
2014-05-27 12:00:00,68.73,68.73,68.69,68.72,1400.0,58.2122,58.2122,58.1783,58.2038,1400.0
2014-05-27 12:05:00,68.7,68.77,68.7,68.77,600.0,58.1868,58.2461,58.1868,58.2461,600.0
2014-05-27 12:10:00,68.76,68.76,68.73,68.75,1200.0,58.2376,58.2376,58.2122,58.2292,1200.0
2014-05-27 12:15:00,68.75,68.77,68.73,68.77,2400.0,58.2292,58.2461,58.2122,58.2461,2400.0
2014-05-27 12:20:00,68.76,68.79,68.76,68.77,1200.0,58.2376,58.263,58.2376,58.2461,1200.0
2014-05-27 12:25:00,68.75,68.76,68.73,68.76,1500.0,58.2292,58.2376,58.2122,58.2376,1500.0
2014-05-27 12:30:00,68.78,68.79,68.78,68.79,400.0,58.2546,58.263,58.2546,58.263,400.0
2014-05-27 12:35:00,68.8,68.8,68.79,68.79,700.0,58.2715,58.2715,58.263,58.263,700.0
2014-05-27 12:40:00,68.78,68.79,68.78,68.79,700.0,58.2546,58.263,58.2546,58.263,700.0
2014-05-27 12:45:00,68.79,68.79,68.77,68.77,200.0,58.263,58.263,58.2461,58.2461,200.0
2014-05-27 12:50:00,68.76,68.79,68.76,68.79,900.0,58.2376,58.263,58.2376,58.263,900.0
2014-05-27 12:55:00,68.75,68.76,68.71,68.71,600.0,58.2292,58.2376,58.1953,58.1953,600.0
2014-05-27 13:00:00,68.71,68.71,68.69,68.7,2000.0,58.1953,58.1953,58.1783,58.1868,2000.0
2014-05-27 13:05:00,68.69,68.7,68.68,68.7,500.0,58.1783,58.1868,58.1699,58.1868,500.0
2014-05-27 13:10:00,68.68,68.68,68.63,68.63,600.0,58.1699,58.1699,58.1275,58.1275,600.0
2014-05-27 13:15:00,68.66,68.66,68.63,68.63,600.0,58.1529,58.1529,58.1275,58.1275,600.0
2014-05-27 13:20:00,68.65,68.65,68.63,68.63,800.0,58.1445,58.1445,58.1275,58.1275,800.0
2014-05-27 13:25:00,68.62,68.62,68.61,68.61,500.0,58.1191,58.1191,58.1106,58.1106,500.0
2014-05-27 13:30:00,68.58,68.58,68.54,68.54,400.0,58.0852,58.0852,58.0513,58.0513,400.0
2014-05-27 13:35:00,68.52,68.56,68.52,68.56,1000.0,58.0344,58.0682,58.0344,58.0682,1000.0
2014-05-27 13:40:00,68.56,68.58,68.55,68.58,900.0,58.0682,58.0852,58.0598,58.0852,900.0
2014-05-27 13:45:00,68.59,68.59,68.59,68.59,800.0,58.0936,58.0936,58.0936,58.0936,800.0
2014-05-27 13:50:00,68.6,68.63,68.6,68.63,600.0,58.1021,58.1275,58.1021,58.1275,600.0
2014-05-27 13:55:00,68.64,68.64,68.64,68.64,500.0,58.136,58.136,58.136,58.136,500.0
2014-05-27 14:00:00,68.66,68.66,68.63,68.63,800.0,58.1529,58.1529,58.1275,58.1275,800.0
2014-05-27 14:05:00,68.61,68.61,68.58,68.58,700.0,58.1106,58.1106,58.0852,58.0852,700.0
2014-05-27 14:10:00,68.58,68.58,68.55,68.55,1200.0,58.0852,58.0852,58.0598,58.0598,1200.0
2014-05-27 14:15:00,68.57,68.57,68.55,68.57,500.0,58.0767,58.0767,58.0598,58.0767,500.0
2014-05-27 14:20:00,68.61,68.63,68.61,68.62,500.0,58.1106,58.1275,58.1106,58.1191,500.0
2014-05-27 14:25:00,68.62,68.62,68.62,68.62,0.0,58.1191,58.1191,58.1191,58.1191,0.0
2014-05-27 14:30:00,68.58,68.58,68.56,68.56,200.0,58.0852,58.0852,58.0682,58.0682,200.0
2014-05-27 14:35:00,68.55,68.55,68.55,68.55,1000.0,58.0598,58.0598,58.0598,58.0598,1000.0
2014-05-27 14:40:00,68.56,68.56,68.56,68.56,600.0,58.0682,58.0682,58.0682,58.0682,600.0
2014-05-27 14:45:00,68.55,68.58,68.53,68.57,1200.0,58.0598,58.0852,58.0428,58.0767,1200.0
2014-05-27 14:50:00,68.58,68.58,68.57,68.58,1700.0,58.0852,58.0852,58.0767,58.0852,1700.0
2014-05-27 14:55:00,68.57,68.6,68.57,68.6,400.0,58.0767,58.1021,58.0767,58.1021,400.0
2014-05-27 15:00:00,68.61,68.62,68.61,68.62,300.0,58.1106,58.1191,58.1106,58.1191,300.0
2014-05-27 15:05:00,68.59,68.61,68.58,68.59,2000.0,58.0936,58.1106,58.0852,58.0936,2000.0
2014-05-27 15:10:00,68.58,68.6,68.58,68.6,400.0,58.0852,58.1021,58.0852,58.1021,400.0
2014-05-27 15:15:00,68.6,68.61,68.59,68.61,600.0,58.1021,58.1106,58.0936,58.1106,600.0
2014-05-27 15:20:00,68.6,68.6,68.59,68.6,700.0,58.1021,58.1021,58.0936,58.1021,700.0
2014-05-27 15:25:00,68.61,68.61,68.59,68.59,1000.0,58.1106,58.1106,58.0936,58.0936,1000.0
2014-05-27 15:30:00,68.57,68.58,68.56,68.57,2500.0,58.0767,58.0852,58.0682,58.0767,2500.0
2014-05-27 15:35:00,68.57,68.59,68.57,68.59,2100.0,58.0767,58.0936,58.0767,58.0936,2100.0
2014-05-27 15:40:00,68.6,68.64,68.6,68.64,3500.0,58.1021,58.136,58.1021,58.136,3500.0
2014-05-27 15:45:00,68.63,68.64,68.59,68.59,8900.0,58.1275,58.136,58.0936,58.0936,8900.0
2014-05-27 15:50:00,68.6,68.6,68.55,68.55,4400.0,58.1021,58.1021,58.0598,58.0598,4400.0
2014-05-27 15:55:00,68.55,68.6,68.53,68.58,21100.0,58.0598,58.1021,58.0428,58.0852,21100.0
2014-05-28 09:30:00,68.42,68.61,68.29,68.6,8000.0,57.9497,58.1106,57.8396,58.1021,8000.0
2014-05-28 09:35:00,68.55,68.55,68.4,68.44,3000.0,58.0598,58.0598,57.9327,57.9666,3000.0
2014-05-28 09:40:00,68.43,68.48,68.4,68.47,2300.0,57.9581,58.0005,57.9327,57.992,2300.0
2014-05-28 09:45:00,68.47,68.47,68.36,68.45,6500.0,57.992,57.992,57.8988,57.9751,6500.0
2014-05-28 09:50:00,68.45,68.62,68.45,68.5,3600.0,57.9751,58.1191,57.9751,58.0174,3600.0
2014-05-28 09:55:00,68.48,68.53,68.44,68.44,2100.0,58.0005,58.0428,57.9666,57.9666,2100.0
2014-05-28 10:00:00,68.38,68.39,68.26,68.39,2100.0,57.9158,57.9243,57.8141,57.9243,2100.0
2014-05-28 10:05:00,68.44,68.46,68.35,68.35,2100.0,57.9666,57.9835,57.8904,57.8904,2100.0
2014-05-28 10:10:00,68.34,68.34,68.17,68.2,19000.0,57.8819,57.8819,57.7379,57.7633,19000.0
2014-05-28 10:15:00,68.19,68.2,68.1,68.19,3400.0,57.7549,57.7633,57.6786,57.7549,3400.0
2014-05-28 10:20:00,68.19,68.2,68.13,68.15,1000.0,57.7549,57.7633,57.704,57.721,1000.0
2014-05-28 10:25:00,68.11,68.21,68.09,68.11,2500.0,57.6871,57.7718,57.6702,57.6871,2500.0
2014-05-28 10:30:00,68.11,68.15,68.08,68.08,1600.0,57.6871,57.721,57.6617,57.6617,1600.0
2014-05-28 10:35:00,68.15,68.15,67.99,68.03,2300.0,57.721,57.721,57.5855,57.6193,2300.0
2014-05-28 10:40:00,68.0,68.03,67.96,67.96,1800.0,57.5939,57.6193,57.5601,57.5601,1800.0
2014-05-28 10:45:00,67.96,67.97,67.96,67.96,800.0,57.5601,57.5685,57.5601,57.5601,800.0
2014-05-28 10:50:00,67.95,67.96,67.9,67.92,3300.0,57.5516,57.5601,57.5092,57.5262,3300.0
2014-05-28 10:55:00,67.9,67.93,67.89,67.92,1600.0,57.5092,57.5346,57.5008,57.5262,1600.0
2014-05-28 11:00:00,67.93,68.02,67.93,67.99,1000.0,57.5346,57.6109,57.5346,57.5855,1000.0
2014-05-28 11:05:00,67.97,67.99,67.95,67.98,2000.0,57.5685,57.5855,57.5516,57.577,2000.0
2014-05-28 11:10:00,68.0,68.02,68.0,68.02,1700.0,57.5939,57.6109,57.5939,57.6109,1700.0
2014-05-28 11:15:00,67.99,68.02,67.99,68.02,1400.0,57.5855,57.6109,57.5855,57.6109,1400.0
2014-05-28 11:20:00,67.99,68.02,67.98,67.98,800.0,57.5855,57.6109,57.577,57.577,800.0
2014-05-28 11:25:00,68.01,68.01,67.97,67.97,500.0,57.6024,57.6024,57.5685,57.5685,500.0
2014-05-28 11:30:00,67.96,67.98,67.94,67.94,1700.0,57.5601,57.577,57.5431,57.5431,1700.0
2014-05-28 11:35:00,67.94,67.97,67.92,67.97,1500.0,57.5431,57.5685,57.5262,57.5685,1500.0
2014-05-28 11:40:00,67.96,67.97,67.94,67.96,2700.0,57.5601,57.5685,57.5431,57.5601,2700.0
2014-05-28 11:45:00,68.0,68.0,67.97,68.0,1100.0,57.5939,57.5939,57.5685,57.5939,1100.0
2014-05-28 11:50:00,68.0,68.0,67.97,67.99,1100.0,57.5939,57.5939,57.5685,57.5855,1100.0
2014-05-28 11:55:00,67.97,68.0,67.97,67.99,600.0,57.5685,57.5939,57.5685,57.5855,600.0
2014-05-28 12:00:00,67.99,68.04,67.99,68.04,3200.0,57.5855,57.6278,57.5855,57.6278,3200.0
2014-05-28 12:05:00,68.03,68.05,68.03,68.04,600.0,57.6193,57.6363,57.6193,57.6278,600.0
2014-05-28 12:10:00,68.01,68.08,68.0,68.08,1300.0,57.6024,57.6617,57.5939,57.6617,1300.0
2014-05-28 12:15:00,68.11,68.11,68.04,68.06,1500.0,57.6871,57.6871,57.6278,57.6448,1500.0
2014-05-28 12:20:00,68.07,68.07,68.05,68.06,600.0,57.6532,57.6532,57.6363,57.6448,600.0
2014-05-28 12:25:00,68.06,68.06,68.03,68.03,1900.0,57.6448,57.6448,57.6193,57.6193,1900.0
2014-05-28 12:30:00,68.02,68.11,68.02,68.07,6900.0,57.6109,57.6871,57.6109,57.6532,6900.0
2014-05-28 12:35:00,68.07,68.16,68.07,68.16,1200.0,57.6532,57.7295,57.6532,57.7295,1200.0
2014-05-28 12:40:00,68.12,68.19,68.12,68.18,1200.0,57.6956,57.7549,57.6956,57.7464,1200.0
2014-05-28 12:45:00,68.21,68.24,68.19,68.21,600.0,57.7718,57.7972,57.7549,57.7718,600.0
2014-05-28 12:50:00,68.21,68.21,68.13,68.13,1300.0,57.7718,57.7718,57.704,57.704,1300.0
2014-05-28 12:55:00,68.15,68.15,68.13,68.15,700.0,57.721,57.721,57.704,57.721,700.0
2014-05-28 13:00:00,68.17,68.19,68.16,68.19,1600.0,57.7379,57.7549,57.7295,57.7549,1600.0
2014-05-28 13:05:00,68.19,68.2,68.19,68.19,500.0,57.7549,57.7633,57.7549,57.7549,500.0
2014-05-28 13:10:00,68.2,68.23,68.2,68.22,2700.0,57.7633,57.7887,57.7633,57.7803,2700.0
2014-05-28 13:15:00,68.22,68.22,68.19,68.2,1100.0,57.7803,57.7803,57.7549,57.7633,1100.0
2014-05-28 13:20:00,68.2,68.2,68.15,68.15,3800.0,57.7633,57.7633,57.721,57.721,3800.0
2014-05-28 13:25:00,68.15,68.16,68.15,68.16,800.0,57.721,57.7295,57.721,57.7295,800.0
2014-05-28 13:30:00,68.17,68.22,68.16,68.22,2900.0,57.7379,57.7803,57.7295,57.7803,2900.0
2014-05-28 13:35:00,68.19,68.22,68.19,68.2,2500.0,57.7549,57.7803,57.7549,57.7633,2500.0
2014-05-28 13:40:00,68.19,68.2,68.13,68.13,3300.0,57.7549,57.7633,57.704,57.704,3300.0
2014-05-28 13:45:00,68.13,68.13,68.09,68.13,6000.0,57.704,57.704,57.6702,57.704,6000.0
2014-05-28 13:50:00,68.13,68.23,68.12,68.18,4300.0,57.704,57.7887,57.6956,57.7464,4300.0
2014-05-28 13:55:00,68.18,68.18,68.18,68.18,1000.0,57.7464,57.7464,57.7464,57.7464,1000.0
2014-05-28 14:00:00,68.18,68.18,68.16,68.16,2800.0,57.7464,57.7464,57.7295,57.7295,2800.0
2014-05-28 14:05:00,68.15,68.17,68.15,68.16,2100.0,57.721,57.7379,57.721,57.7295,2100.0
2014-05-28 14:10:00,68.17,68.2,68.17,68.2,2000.0,57.7379,57.7633,57.7379,57.7633,2000.0
2014-05-28 14:15:00,68.2,68.28,68.2,68.27,5400.0,57.7633,57.8311,57.7633,57.8226,5400.0
2014-05-28 14:20:00,68.28,68.32,68.27,68.31,3700.0,57.8311,57.865,57.8226,57.8565,3700.0
2014-05-28 14:25:00,68.32,68.36,68.32,68.36,3300.0,57.865,57.8988,57.865,57.8988,3300.0
2014-05-28 14:30:00,68.34,68.35,68.32,68.33,4600.0,57.8819,57.8904,57.865,57.8734,4600.0
2014-05-28 14:35:00,68.37,68.4,68.37,68.4,2000.0,57.9073,57.9327,57.9073,57.9327,2000.0
2014-05-28 14:40:00,68.4,68.41,68.39,68.41,3700.0,57.9327,57.9412,57.9243,57.9412,3700.0
2014-05-28 14:45:00,68.42,68.45,68.42,68.45,4800.0,57.9497,57.9751,57.9497,57.9751,4800.0
2014-05-28 14:50:00,68.45,68.5,68.45,68.49,5500.0,57.9751,58.0174,57.9751,58.009,5500.0
2014-05-28 14:55:00,68.49,68.5,68.46,68.49,3400.0,58.009,58.0174,57.9835,58.009,3400.0
2014-05-28 15:00:00,68.49,68.53,68.49,68.52,7400.0,58.009,58.0428,58.009,58.0344,7400.0
2014-05-28 15:05:00,68.51,68.52,68.5,68.51,4500.0,58.0259,58.0344,58.0174,58.0259,4500.0
2014-05-28 15:10:00,68.51,68.55,68.51,68.55,4500.0,58.0259,58.0598,58.0259,58.0598,4500.0
2014-05-28 15:15:00,68.55,68.57,68.54,68.55,5300.0,58.0598,58.0767,58.0513,58.0598,5300.0
2014-05-28 15:20:00,68.55,68.55,68.52,68.53,3800.0,58.0598,58.0598,58.0344,58.0428,3800.0
2014-05-28 15:25:00,68.54,68.55,68.53,68.53,5600.0,58.0513,58.0598,58.0428,58.0428,5600.0
2014-05-28 15:30:00,68.53,68.56,68.53,68.56,3800.0,58.0428,58.0682,58.0428,58.0682,3800.0
2014-05-28 15:35:00,68.56,68.58,68.53,68.54,5700.0,58.0682,58.0852,58.0428,58.0513,5700.0
2014-05-28 15:40:00,68.54,68.55,68.52,68.55,10600.0,58.0513,58.0598,58.0344,58.0598,10600.0
2014-05-28 15:45:00,68.55,68.56,68.55,68.56,12700.0,58.0598,58.0682,58.0598,58.0682,12700.0
2014-05-28 15:50:00,68.56,68.56,68.52,68.52,15100.0,58.0682,58.0682,58.0344,58.0344,15100.0
2014-05-28 15:55:00,68.52,68.53,68.44,68.44,28900.0,58.0344,58.0428,57.9666,57.9666,28900.0
2014-05-29 09:30:00,68.63,68.67,68.58,68.58,2000.0,58.1275,58.1614,58.0852,58.0852,2000.0
2014-05-29 09:35:00,68.57,68.7,68.57,68.7,2500.0,58.0767,58.1868,58.0767,58.1868,2500.0
2014-05-29 09:40:00,68.71,68.71,68.56,68.66,3300.0,58.1953,58.1953,58.0682,58.1529,3300.0
2014-05-29 09:45:00,68.68,68.69,68.63,68.69,1100.0,58.1699,58.1783,58.1275,58.1783,1100.0
2014-05-29 09:50:00,68.7,68.7,68.62,68.62,1300.0,58.1868,58.1868,58.1191,58.1191,1300.0
2014-05-29 09:55:00,68.6,68.67,68.58,68.61,1700.0,58.1021,58.1614,58.0852,58.1106,1700.0
2014-05-29 10:00:00,68.58,68.58,68.45,68.47,2200.0,58.0852,58.0852,57.9751,57.992,2200.0
2014-05-29 10:05:00,68.43,68.47,68.36,68.36,3000.0,57.9581,57.992,57.8988,57.8988,3000.0
2014-05-29 10:10:00,68.41,68.58,68.33,68.34,11000.0,57.9412,58.0852,57.8734,57.8819,11000.0
2014-05-29 10:15:00,68.3,68.33,68.21,68.21,900.0,57.848,57.8734,57.7718,57.7718,900.0
2014-05-29 10:20:00,68.2,68.34,68.2,68.34,1600.0,57.7633,57.8819,57.7633,57.8819,1600.0
2014-05-29 10:25:00,68.36,68.39,68.36,68.39,1400.0,57.8988,57.9243,57.8988,57.9243,1400.0
2014-05-29 10:30:00,68.43,68.46,68.42,68.42,1100.0,57.9581,57.9835,57.9497,57.9497,1100.0
2014-05-29 10:35:00,68.44,68.44,68.36,68.36,500.0,57.9666,57.9666,57.8988,57.8988,500.0
2014-05-29 10:40:00,68.4,68.49,68.4,68.49,600.0,57.9327,58.009,57.9327,58.009,600.0
2014-05-29 10:45:00,68.54,68.59,68.5,68.52,500.0,58.0513,58.0936,58.0174,58.0344,500.0
2014-05-29 10:50:00,68.52,68.59,68.51,68.57,1900.0,58.0344,58.0936,58.0259,58.0767,1900.0
2014-05-29 10:55:00,68.6,68.61,68.53,68.53,600.0,58.1021,58.1106,58.0428,58.0428,600.0
2014-05-29 11:00:00,68.51,68.57,68.5,68.5,600.0,58.0259,58.0767,58.0174,58.0174,600.0
2014-05-29 11:05:00,68.47,68.55,68.47,68.52,600.0,57.992,58.0598,57.992,58.0344,600.0
2014-05-29 11:10:00,68.52,68.57,68.49,68.49,3100.0,58.0344,58.0767,58.009,58.009,3100.0
2014-05-29 11:15:00,68.5,68.55,68.5,68.52,400.0,58.0174,58.0598,58.0174,58.0344,400.0
2014-05-29 11:20:00,68.52,68.52,68.47,68.5,800.0,58.0344,58.0344,57.992,58.0174,800.0
2014-05-29 11:25:00,68.5,68.5,68.5,68.5,200.0,58.0174,58.0174,58.0174,58.0174,200.0
2014-05-29 11:30:00,68.51,68.58,68.51,68.57,700.0,58.0259,58.0852,58.0259,58.0767,700.0
2014-05-29 11:35:00,68.56,68.56,68.56,68.56,100.0,58.0682,58.0682,58.0682,58.0682,100.0
2014-05-29 11:40:00,68.56,68.59,68.56,68.59,200.0,58.0682,58.0936,58.0682,58.0936,200.0
2014-05-29 11:45:00,68.63,68.63,68.62,68.62,300.0,58.1275,58.1275,58.1191,58.1191,300.0
2014-05-29 11:50:00,68.62,68.64,68.62,68.63,300.0,58.1191,58.136,58.1191,58.1275,300.0
2014-05-29 11:55:00,68.63,68.63,68.63,68.63,100.0,58.1275,58.1275,58.1275,58.1275,100.0
2014-05-29 12:00:00,68.63,68.63,68.63,68.63,0.0,58.1275,58.1275,58.1275,58.1275,0.0
2014-05-29 12:05:00,68.67,68.8,68.67,68.8,2000.0,58.1614,58.2715,58.1614,58.2715,2000.0
2014-05-29 12:10:00,68.8,68.87,68.78,68.84,3600.0,58.2715,58.3308,58.2546,58.3054,3600.0
2014-05-29 12:15:00,68.89,68.9,68.8,68.89,2300.0,58.3477,58.3562,58.2715,58.3477,2300.0
2014-05-29 12:20:00,68.89,68.91,68.83,68.91,2500.0,58.3477,58.3647,58.2969,58.3647,2500.0
2014-05-29 12:25:00,68.9,68.9,68.8,68.87,3000.0,58.3562,58.3562,58.2715,58.3308,3000.0
2014-05-29 12:30:00,68.88,68.89,68.83,68.89,3000.0,58.3393,58.3477,58.2969,58.3477,3000.0
2014-05-29 12:35:00,68.86,68.89,68.85,68.89,3400.0,58.3223,58.3477,58.3139,58.3477,3400.0
2014-05-29 12:40:00,68.89,69.0,68.86,68.98,5100.0,58.3477,58.4409,58.3223,58.424,5100.0
2014-05-29 12:45:00,68.99,69.01,68.94,69.0,2300.0,58.4324,58.4494,58.3901,58.4409,2300.0
2014-05-29 12:50:00,69.0,69.01,68.99,69.0,1700.0,58.4409,58.4494,58.4324,58.4409,1700.0
2014-05-29 12:55:00,68.99,69.0,68.99,68.99,1300.0,58.4324,58.4409,58.4324,58.4324,1300.0
2014-05-29 13:00:00,68.98,69.04,68.98,69.01,3100.0,58.424,58.4748,58.424,58.4494,3100.0
2014-05-29 13:05:00,69.0,69.0,68.98,68.98,700.0,58.4409,58.4409,58.424,58.424,700.0
2014-05-29 13:10:00,68.98,69.04,68.97,69.0,2700.0,58.424,58.4748,58.4155,58.4409,2700.0
2014-05-29 13:15:00,69.01,69.02,69.0,69.02,1100.0,58.4494,58.4578,58.4409,58.4578,1100.0
2014-05-29 13:20:00,68.99,68.99,68.99,68.99,200.0,58.4324,58.4324,58.4324,58.4324,200.0
2014-05-29 13:25:00,69.01,69.01,69.0,69.0,1200.0,58.4494,58.4494,58.4409,58.4409,1200.0
2014-05-29 13:30:00,68.99,69.01,68.98,69.0,3300.0,58.4324,58.4494,58.424,58.4409,3300.0
2014-05-29 13:35:00,69.0,69.08,69.0,69.03,5200.0,58.4409,58.5087,58.4409,58.4663,5200.0
2014-05-29 13:40:00,69.02,69.02,69.02,69.02,2700.0,58.4578,58.4578,58.4578,58.4578,2700.0
2014-05-29 13:45:00,69.02,69.04,69.02,69.04,600.0,58.4578,58.4748,58.4578,58.4748,600.0
2014-05-29 13:50:00,69.05,69.09,69.05,69.09,1900.0,58.4833,58.5171,58.4833,58.5171,1900.0
2014-05-29 13:55:00,69.09,69.13,69.04,69.06,28700.0,58.5171,58.551,58.4748,58.4917,28700.0
2014-05-29 14:00:00,69.06,69.11,69.03,69.04,53500.0,58.4917,58.5341,58.4663,58.4748,53500.0
2014-05-29 14:05:00,69.04,69.06,69.03,69.04,2300.0,58.4748,58.4917,58.4663,58.4748,2300.0
2014-05-29 14:10:00,69.06,69.06,69.02,69.03,40000.0,58.4917,58.4917,58.4578,58.4663,40000.0
2014-05-29 14:15:00,69.02,69.06,69.02,69.04,1300.0,58.4578,58.4917,58.4578,58.4748,1300.0
2014-05-29 14:20:00,69.05,69.05,69.03,69.04,4700.0,58.4833,58.4833,58.4663,58.4748,4700.0
2014-05-29 14:25:00,69.03,69.05,69.01,69.03,10100.0,58.4663,58.4833,58.4494,58.4663,10100.0
2014-05-29 14:30:00,69.03,69.03,69.0,69.0,1600.0,58.4663,58.4663,58.4409,58.4409,1600.0
2014-05-29 14:35:00,69.0,69.08,69.0,69.04,11000.0,58.4409,58.5087,58.4409,58.4748,11000.0
2014-05-29 14:40:00,69.05,69.05,69.02,69.03,6700.0,58.4833,58.4833,58.4578,58.4663,6700.0
2014-05-29 14:45:00,69.05,69.07,69.05,69.06,6800.0,58.4833,58.5002,58.4833,58.4917,6800.0
2014-05-29 14:50:00,69.06,69.19,69.03,69.16,21700.0,58.4917,58.6018,58.4663,58.5764,21700.0
2014-05-29 14:55:00,69.17,69.24,69.17,69.23,2200.0,58.5849,58.6442,58.5849,58.6357,2200.0
2014-05-29 15:00:00,69.24,69.28,69.22,69.24,4300.0,58.6442,58.6781,58.6272,58.6442,4300.0
2014-05-29 15:05:00,69.22,69.22,69.16,69.22,3600.0,58.6272,58.6272,58.5764,58.6272,3600.0
2014-05-29 15:10:00,69.22,69.22,69.18,69.21,900.0,58.6272,58.6272,58.5934,58.6188,900.0
2014-05-29 15:15:00,69.21,69.21,69.2,69.21,1300.0,58.6188,58.6188,58.6103,58.6188,1300.0
2014-05-29 15:20:00,69.23,69.29,69.22,69.29,1600.0,58.6357,58.6865,58.6272,58.6865,1600.0
2014-05-29 15:25:00,69.3,69.39,69.29,69.36,3300.0,58.695,58.7712,58.6865,58.7458,3300.0
2014-05-29 15:30:00,69.36,69.37,69.33,69.33,4400.0,58.7458,58.7543,58.7204,58.7204,4400.0
2014-05-29 15:35:00,69.33,69.34,69.31,69.31,3800.0,58.7204,58.7289,58.7035,58.7035,3800.0
2014-05-29 15:40:00,69.33,69.33,69.3,69.32,5600.0,58.7204,58.7204,58.695,58.7119,5600.0
2014-05-29 15:45:00,69.33,69.33,69.31,69.31,4600.0,58.7204,58.7204,58.7035,58.7035,4600.0
2014-05-29 15:50:00,69.32,69.34,69.28,69.28,12500.0,58.7119,58.7289,58.6781,58.6781,12500.0
2014-05-29 15:55:00,69.29,69.33,69.29,69.33,17100.0,58.6865,58.7204,58.6865,58.7204,17100.0
2014-05-30 09:30:00,69.18,69.48,69.17,69.48,4000.0,58.5934,58.8475,58.5849,58.8475,4000.0
2014-05-30 09:35:00,69.34,69.34,69.08,69.12,1900.0,58.7289,58.7289,58.5087,58.5425,1900.0
2014-05-30 09:40:00,69.02,69.34,69.02,69.33,1600.0,58.4578,58.7289,58.4578,58.7204,1600.0
2014-05-30 09:45:00,69.31,69.31,69.13,69.13,2000.0,58.7035,58.7035,58.551,58.551,2000.0
2014-05-30 09:50:00,69.13,69.15,69.11,69.12,4500.0,58.551,58.568,58.5341,58.5425,4500.0
2014-05-30 09:55:00,69.09,69.16,69.07,69.16,1600.0,58.5171,58.5764,58.5002,58.5764,1600.0
2014-05-30 10:00:00,69.12,69.23,69.09,69.23,4200.0,58.5425,58.6357,58.5171,58.6357,4200.0
2014-05-30 10:05:00,69.19,69.29,69.19,69.27,2600.0,58.6018,58.6865,58.6018,58.6696,2600.0
2014-05-30 10:10:00,69.27,69.32,69.26,69.3,3500.0,58.6696,58.7119,58.6611,58.695,3500.0
2014-05-30 10:15:00,69.26,69.34,69.16,69.16,3300.0,58.6611,58.7289,58.5764,58.5764,3300.0
2014-05-30 10:20:00,69.13,69.15,69.08,69.14,3700.0,58.551,58.568,58.5087,58.5595,3700.0
2014-05-30 10:25:00,69.14,69.24,69.14,69.2,1500.0,58.5595,58.6442,58.5595,58.6103,1500.0
2014-05-30 10:30:00,69.15,69.15,69.11,69.11,800.0,58.568,58.568,58.5341,58.5341,800.0
2014-05-30 10:35:00,69.08,69.08,68.98,69.02,2600.0,58.5087,58.5087,58.424,58.4578,2600.0
2014-05-30 10:40:00,69.03,69.05,69.01,69.01,1400.0,58.4663,58.4833,58.4494,58.4494,1400.0
2014-05-30 10:45:00,69.01,69.01,68.93,68.96,2300.0,58.4494,58.4494,58.3816,58.407,2300.0
2014-05-30 10:50:00,68.96,69.06,68.96,69.05,1300.0,58.407,58.4917,58.407,58.4833,1300.0
2014-05-30 10:55:00,69.03,69.03,68.98,68.98,900.0,58.4663,58.4663,58.424,58.424,900.0
2014-05-30 11:00:00,68.98,69.06,68.98,68.99,1700.0,58.424,58.4917,58.424,58.4324,1700.0
2014-05-30 11:05:00,69.02,69.06,69.02,69.06,900.0,58.4578,58.4917,58.4578,58.4917,900.0
2014-05-30 11:10:00,69.06,69.11,69.06,69.11,1600.0,58.4917,58.5341,58.4917,58.5341,1600.0
2014-05-30 11:15:00,69.12,69.13,69.08,69.12,1700.0,58.5425,58.551,58.5087,58.5425,1700.0
2014-05-30 11:20:00,69.12,69.12,69.05,69.08,2800.0,58.5425,58.5425,58.4833,58.5087,2800.0
2014-05-30 11:25:00,69.11,69.11,69.05,69.07,800.0,58.5341,58.5341,58.4833,58.5002,800.0
2014-05-30 11:30:00,69.06,69.18,69.05,69.18,3700.0,58.4917,58.5934,58.4833,58.5934,3700.0
2014-05-30 11:35:00,69.18,69.18,69.14,69.16,1200.0,58.5934,58.5934,58.5595,58.5764,1200.0
2014-05-30 11:40:00,69.18,69.18,69.08,69.08,1600.0,58.5934,58.5934,58.5087,58.5087,1600.0
2014-05-30 11:45:00,69.08,69.08,69.06,69.06,700.0,58.5087,58.5087,58.4917,58.4917,700.0
2014-05-30 11:50:00,69.06,69.07,69.03,69.07,2100.0,58.4917,58.5002,58.4663,58.5002,2100.0
2014-05-30 11:55:00,69.11,69.12,69.08,69.08,700.0,58.5341,58.5425,58.5087,58.5087,700.0
2014-05-30 12:00:00,69.05,69.05,69.02,69.03,800.0,58.4833,58.4833,58.4578,58.4663,800.0
2014-05-30 12:05:00,69.02,69.02,68.95,68.95,1500.0,58.4578,58.4578,58.3986,58.3986,1500.0
2014-05-30 12:10:00,68.94,68.94,68.93,68.94,900.0,58.3901,58.3901,58.3816,58.3901,900.0
2014-05-30 12:15:00,68.94,69.03,68.94,69.0,1800.0,58.3901,58.4663,58.3901,58.4409,1800.0
2014-05-30 12:20:00,69.01,69.04,69.01,69.03,700.0,58.4494,58.4748,58.4494,58.4663,700.0
2014-05-30 12:25:00,69.01,69.01,68.99,69.01,1200.0,58.4494,58.4494,58.4324,58.4494,1200.0
2014-05-30 12:30:00,69.0,69.0,68.92,68.94,1300.0,58.4409,58.4409,58.3731,58.3901,1300.0
2014-05-30 12:35:00,68.89,68.96,68.89,68.95,2000.0,58.3477,58.407,58.3477,58.3986,2000.0
2014-05-30 12:40:00,68.93,68.99,68.91,68.98,1400.0,58.3816,58.4324,58.3647,58.424,1400.0
2014-05-30 12:45:00,68.99,68.99,68.94,68.97,500.0,58.4324,58.4324,58.3901,58.4155,500.0
2014-05-30 12:50:00,68.96,68.97,68.9,68.9,2100.0,58.407,58.4155,58.3562,58.3562,2100.0
2014-05-30 12:55:00,68.91,68.93,68.9,68.93,400.0,58.3647,58.3816,58.3562,58.3816,400.0
2014-05-30 13:00:00,68.93,68.93,68.89,68.92,1300.0,58.3816,58.3816,58.3477,58.3731,1300.0
2014-05-30 13:05:00,68.9,68.92,68.9,68.92,500.0,58.3562,58.3731,58.3562,58.3731,500.0
2014-05-30 13:10:00,68.89,68.92,68.89,68.91,400.0,58.3477,58.3731,58.3477,58.3647,400.0
2014-05-30 13:15:00,68.89,68.89,68.86,68.86,900.0,58.3477,58.3477,58.3223,58.3223,900.0
2014-05-30 13:20:00,68.88,68.89,68.87,68.87,800.0,58.3393,58.3477,58.3308,58.3308,800.0
2014-05-30 13:25:00,68.89,68.91,68.88,68.9,800.0,58.3477,58.3647,58.3393,58.3562,800.0
2014-05-30 13:30:00,68.89,68.91,68.88,68.91,1300.0,58.3477,58.3647,58.3393,58.3647,1300.0
2014-05-30 13:35:00,68.9,68.93,68.89,68.92,1800.0,58.3562,58.3816,58.3477,58.3731,1800.0
2014-05-30 13:40:00,68.94,68.94,68.9,68.9,1600.0,58.3901,58.3901,58.3562,58.3562,1600.0
2014-05-30 13:45:00,68.91,69.0,68.91,69.0,2200.0,58.3647,58.4409,58.3647,58.4409,2200.0
2014-05-30 13:50:00,69.03,69.03,69.03,69.03,300.0,58.4663,58.4663,58.4663,58.4663,300.0
2014-05-30 13:55:00,69.03,69.03,69.02,69.03,400.0,58.4663,58.4663,58.4578,58.4663,400.0
2014-05-30 14:00:00,69.03,69.03,68.99,69.01,1500.0,58.4663,58.4663,58.4324,58.4494,1500.0
2014-05-30 14:05:00,69.02,69.08,69.02,69.08,1600.0,58.4578,58.5087,58.4578,58.5087,1600.0
2014-05-30 14:10:00,69.08,69.1,69.08,69.09,1000.0,58.5087,58.5256,58.5087,58.5171,1000.0
2014-05-30 14:15:00,69.07,69.1,69.07,69.1,1900.0,58.5002,58.5256,58.5002,58.5256,1900.0
2014-05-30 14:20:00,69.1,69.18,69.1,69.18,2900.0,58.5256,58.5934,58.5256,58.5934,2900.0
2014-05-30 14:25:00,69.17,69.2,69.16,69.17,1700.0,58.5849,58.6103,58.5764,58.5849,1700.0
2014-05-30 14:30:00,69.16,69.17,69.1,69.11,2700.0,58.5764,58.5849,58.5256,58.5341,2700.0
2014-05-30 14:35:00,69.11,69.14,69.11,69.14,1400.0,58.5341,58.5595,58.5341,58.5595,1400.0
2014-05-30 14:40:00,69.16,69.18,69.12,69.12,2300.0,58.5764,58.5934,58.5425,58.5425,2300.0
2014-05-30 14:45:00,69.13,69.14,69.12,69.13,1400.0,58.551,58.5595,58.5425,58.551,1400.0
2014-05-30 14:50:00,69.15,69.2,69.14,69.2,3200.0,58.568,58.6103,58.5595,58.6103,3200.0
2014-05-30 14:55:00,69.18,69.21,69.16,69.18,3900.0,58.5934,58.6188,58.5764,58.5934,3900.0
2014-05-30 15:00:00,69.16,69.18,69.12,69.16,3600.0,58.5764,58.5934,58.5425,58.5764,3600.0
2014-05-30 15:05:00,69.17,69.17,69.14,69.15,5500.0,58.5849,58.5849,58.5595,58.568,5500.0
2014-05-30 15:10:00,69.15,69.17,69.15,69.17,2300.0,58.568,58.5849,58.568,58.5849,2300.0
2014-05-30 15:15:00,69.17,69.18,69.15,69.15,2600.0,58.5849,58.5934,58.568,58.568,2600.0
2014-05-30 15:20:00,69.16,69.19,69.16,69.16,4100.0,58.5764,58.6018,58.5764,58.5764,4100.0
2014-05-30 15:25:00,69.17,69.18,69.15,69.15,3400.0,58.5849,58.5934,58.568,58.568,3400.0
2014-05-30 15:30:00,69.15,69.18,69.15,69.16,2600.0,58.568,58.5934,58.568,58.5764,2600.0
2014-05-30 15:35:00,69.16,69.2,69.15,69.15,5800.0,58.5764,58.6103,58.568,58.568,5800.0
2014-05-30 15:40:00,69.16,69.24,69.16,69.24,3900.0,58.5764,58.6442,58.5764,58.6442,3900.0
2014-05-30 15:45:00,69.23,69.23,69.17,69.18,14200.0,58.6357,58.6357,58.5849,58.5934,14200.0
2014-05-30 15:50:00,69.19,69.19,69.16,69.18,7700.0,58.6018,58.6018,58.5764,58.5934,7700.0
2014-05-30 15:55:00,69.17,69.23,69.16,69.18,21400.0,58.5849,58.6357,58.5764,58.5934,21400.0
2014-06-02 09:30:00,69.29,69.33,69.18,69.22,6700.0,58.6865,58.7204,58.5934,58.6272,6700.0
2014-06-02 09:35:00,69.14,69.14,68.97,69.01,2800.0,58.5595,58.5595,58.4155,58.4494,2800.0
2014-06-02 09:40:00,69.03,69.04,68.98,69.02,4700.0,58.4663,58.4748,58.424,58.4578,4700.0
2014-06-02 09:45:00,68.99,69.01,68.86,68.86,2300.0,58.4324,58.4494,58.3223,58.3223,2300.0
2014-06-02 09:50:00,68.94,69.13,68.9,69.13,2800.0,58.3901,58.551,58.3562,58.551,2800.0
2014-06-02 09:55:00,69.13,69.53,69.09,69.52,12000.0,58.551,58.8898,58.5171,58.8813,12000.0
2014-06-02 10:00:00,69.44,69.59,69.31,69.47,9700.0,58.8136,58.9406,58.7035,58.839,9700.0
2014-06-02 10:05:00,69.45,69.45,69.3,69.3,2500.0,58.822,58.822,58.695,58.695,2500.0
2014-06-02 10:10:00,69.27,69.33,69.2,69.26,11500.0,58.6696,58.7204,58.6103,58.6611,11500.0
2014-06-02 10:15:00,69.27,69.31,69.26,69.27,4700.0,58.6696,58.7035,58.6611,58.6696,4700.0
2014-06-02 10:20:00,69.25,69.32,69.25,69.32,1100.0,58.6526,58.7119,58.6526,58.7119,1100.0
2014-06-02 10:25:00,69.31,69.31,69.23,69.28,4000.0,58.7035,58.7035,58.6357,58.6781,4000.0
2014-06-02 10:30:00,69.33,69.38,69.3,69.34,2100.0,58.7204,58.7628,58.695,58.7289,2100.0
2014-06-02 10:35:00,69.36,69.63,69.36,69.6,6000.0,58.7458,58.9745,58.7458,58.9491,6000.0
2014-06-02 10:40:00,69.6,69.7,69.59,69.7,6000.0,58.9491,59.0338,58.9406,59.0338,6000.0
2014-06-02 10:45:00,69.65,69.67,69.39,69.39,4200.0,58.9914,59.0084,58.7712,58.7712,4200.0
2014-06-02 10:50:00,69.38,69.45,69.38,69.44,1100.0,58.7628,58.822,58.7628,58.8136,1100.0
2014-06-02 10:55:00,69.45,69.5,69.45,69.48,3500.0,58.822,58.8644,58.822,58.8475,3500.0
2014-06-02 11:00:00,69.48,69.54,69.48,69.51,4800.0,58.8475,58.8983,58.8475,58.8729,4800.0
2014-06-02 11:05:00,69.51,69.56,69.5,69.54,4100.0,58.8729,58.9152,58.8644,58.8983,4100.0
2014-06-02 11:10:00,69.55,69.56,69.47,69.48,6700.0,58.9067,58.9152,58.839,58.8475,6700.0
2014-06-02 11:15:00,69.46,69.5,69.46,69.5,1800.0,58.8305,58.8644,58.8305,58.8644,1800.0
2014-06-02 11:20:00,69.5,69.5,69.47,69.5,3900.0,58.8644,58.8644,58.839,58.8644,3900.0
2014-06-02 11:25:00,69.5,69.62,69.5,69.62,3300.0,58.8644,58.966,58.8644,58.966,3300.0
2014-06-02 11:30:00,69.62,69.68,69.62,69.68,2900.0,58.966,59.0168,58.966,59.0168,2900.0
2014-06-02 11:35:00,69.73,69.76,69.73,69.75,2600.0,59.0592,59.0846,59.0592,59.0761,2600.0
2014-06-02 11:40:00,69.77,69.81,69.76,69.77,3600.0,59.0931,59.127,59.0846,59.0931,3600.0
2014-06-02 11:45:00,69.75,69.79,69.74,69.78,1400.0,59.0761,59.11,59.0677,59.1015,1400.0
2014-06-02 11:50:00,69.78,69.78,69.75,69.78,1200.0,59.1015,59.1015,59.0761,59.1015,1200.0
2014-06-02 11:55:00,69.79,69.81,69.76,69.81,3400.0,59.11,59.127,59.0846,59.127,3400.0
2014-06-02 12:00:00,69.78,69.79,69.75,69.75,1300.0,59.1015,59.11,59.0761,59.0761,1300.0
2014-06-02 12:05:00,69.78,69.8,69.76,69.8,600.0,59.1015,59.1185,59.0846,59.1185,600.0
2014-06-02 12:10:00,69.8,69.8,69.77,69.8,1000.0,59.1185,59.1185,59.0931,59.1185,1000.0
2014-06-02 12:15:00,69.8,69.8,69.7,69.73,2200.0,59.1185,59.1185,59.0338,59.0592,2200.0
2014-06-02 12:20:00,69.73,69.76,69.7,69.7,2000.0,59.0592,59.0846,59.0338,59.0338,2000.0
2014-06-02 12:25:00,69.69,69.69,69.66,69.67,1000.0,59.0253,59.0253,58.9999,59.0084,1000.0
2014-06-02 12:30:00,69.64,69.65,69.62,69.65,3300.0,58.983,58.9914,58.966,58.9914,3300.0
2014-06-02 12:35:00,69.65,69.65,69.65,69.65,300.0,58.9914,58.9914,58.9914,58.9914,300.0
2014-06-02 12:40:00,69.6,69.62,69.6,69.62,600.0,58.9491,58.966,58.9491,58.966,600.0
2014-06-02 12:45:00,69.62,69.62,69.59,69.59,200.0,58.966,58.966,58.9406,58.9406,200.0
2014-06-02 12:50:00,69.58,69.59,69.56,69.56,700.0,58.9321,58.9406,58.9152,58.9152,700.0
2014-06-02 12:55:00,69.55,69.58,69.55,69.58,1100.0,58.9067,58.9321,58.9067,58.9321,1100.0
2014-06-02 13:00:00,69.58,69.58,69.55,69.55,400.0,58.9321,58.9321,58.9067,58.9067,400.0
2014-06-02 13:05:00,69.54,69.57,69.54,69.57,1400.0,58.8983,58.9237,58.8983,58.9237,1400.0
2014-06-02 13:10:00,69.57,69.57,69.49,69.49,900.0,58.9237,58.9237,58.8559,58.8559,900.0
2014-06-02 13:15:00,69.49,69.49,69.45,69.45,2200.0,58.8559,58.8559,58.822,58.822,2200.0
2014-06-02 13:20:00,69.44,69.47,69.43,69.47,1100.0,58.8136,58.839,58.8051,58.839,1100.0
2014-06-02 13:25:00,69.5,69.55,69.5,69.54,700.0,58.8644,58.9067,58.8644,58.8983,700.0
2014-06-02 13:30:00,69.56,69.57,69.55,69.56,2200.0,58.9152,58.9237,58.9067,58.9152,2200.0
2014-06-02 13:35:00,69.55,69.55,69.49,69.49,1500.0,58.9067,58.9067,58.8559,58.8559,1500.0
2014-06-02 13:40:00,69.47,69.49,69.45,69.49,600.0,58.839,58.8559,58.822,58.8559,600.0
2014-06-02 13:45:00,69.49,69.53,69.49,69.53,500.0,58.8559,58.8898,58.8559,58.8898,500.0
2014-06-02 13:50:00,69.52,69.54,69.49,69.49,800.0,58.8813,58.8983,58.8559,58.8559,800.0
2014-06-02 13:55:00,69.47,69.53,69.47,69.52,1900.0,58.839,58.8898,58.839,58.8813,1900.0
2014-06-02 14:00:00,69.49,69.5,69.47,69.5,2100.0,58.8559,58.8644,58.839,58.8644,2100.0
2014-06-02 14:05:00,69.49,69.56,69.49,69.53,2900.0,58.8559,58.9152,58.8559,58.8898,2900.0
2014-06-02 14:10:00,69.54,69.54,69.52,69.54,3300.0,58.8983,58.8983,58.8813,58.8983,3300.0
2014-06-02 14:15:00,69.54,69.66,69.54,69.62,36300.0,58.8983,58.9999,58.8983,58.966,36300.0
2014-06-02 14:20:00,69.61,69.62,69.5,69.5,12800.0,58.9576,58.966,58.8644,58.8644,12800.0
2014-06-02 14:25:00,69.5,69.61,69.5,69.61,20300.0,58.8644,58.9576,58.8644,58.9576,20300.0
2014-06-02 14:30:00,69.63,69.64,69.62,69.62,900.0,58.9745,58.983,58.966,58.966,900.0
2014-06-02 14:35:00,69.6,69.6,69.58,69.58,1100.0,58.9491,58.9491,58.9321,58.9321,1100.0
2014-06-02 14:40:00,69.57,69.57,69.54,69.56,1000.0,58.9237,58.9237,58.8983,58.9152,1000.0
2014-06-02 14:45:00,69.55,69.59,69.55,69.59,500.0,58.9067,58.9406,58.9067,58.9406,500.0
2014-06-02 14:50:00,69.57,69.58,69.55,69.57,1700.0,58.9237,58.9321,58.9067,58.9237,1700.0
2014-06-02 14:55:00,69.58,69.58,69.57,69.57,600.0,58.9321,58.9321,58.9237,58.9237,600.0
2014-06-02 15:00:00,69.56,69.57,69.53,69.57,1600.0,58.9152,58.9237,58.8898,58.9237,1600.0
2014-06-02 15:05:00,69.58,69.58,69.54,69.54,3300.0,58.9321,58.9321,58.8983,58.8983,3300.0
2014-06-02 15:10:00,69.55,69.56,69.51,69.51,1700.0,58.9067,58.9152,58.8729,58.8729,1700.0
2014-06-02 15:15:00,69.52,69.57,69.5,69.57,1600.0,58.8813,58.9237,58.8644,58.9237,1600.0
2014-06-02 15:20:00,69.57,69.58,69.54,69.56,1600.0,58.9237,58.9321,58.8983,58.9152,1600.0
2014-06-02 15:25:00,69.58,69.58,69.53,69.53,1600.0,58.9321,58.9321,58.8898,58.8898,1600.0
2014-06-02 15:30:00,69.54,69.55,69.53,69.53,900.0,58.8983,58.9067,58.8898,58.8898,900.0
2014-06-02 15:35:00,69.52,69.57,69.52,69.56,5000.0,58.8813,58.9237,58.8813,58.9152,5000.0
2014-06-02 15:40:00,69.56,69.62,69.54,69.62,5600.0,58.9152,58.966,58.8983,58.966,5600.0
2014-06-02 15:45:00,69.61,69.62,69.58,69.58,2200.0,58.9576,58.966,58.9321,58.9321,2200.0
2014-06-02 15:50:00,69.58,69.61,69.58,69.59,4500.0,58.9321,58.9576,58.9321,58.9406,4500.0
2014-06-02 15:55:00,69.59,69.69,69.57,69.67,40900.0,58.9406,59.0253,58.9237,59.0084,40900.0
2014-06-03 09:30:00,69.38,69.55,69.15,69.4,3800.0,58.7628,58.9067,58.568,58.7797,3800.0
2014-06-03 09:35:00,69.4,69.95,69.4,69.71,5300.0,58.7797,59.2455,58.7797,59.0423,5300.0
2014-06-03 09:40:00,69.86,69.95,69.67,69.81,7000.0,59.1693,59.2455,59.0084,59.127,7000.0
2014-06-03 09:45:00,69.72,69.94,69.68,69.92,8300.0,59.0507,59.2371,59.0168,59.2201,8300.0
2014-06-03 09:50:00,69.9,69.98,69.85,69.97,2100.0,59.2032,59.2709,59.1608,59.2625,2100.0
2014-06-03 09:55:00,69.92,69.94,69.9,69.94,5400.0,59.2201,59.2371,59.2032,59.2371,5400.0
2014-06-03 10:00:00,69.94,70.0,69.89,69.99,4100.0,59.2371,59.2879,59.1947,59.2794,4100.0
2014-06-03 10:05:00,70.0,70.16,70.0,70.1,15200.0,59.2879,59.4234,59.2879,59.3726,15200.0
2014-06-03 10:10:00,70.12,70.15,70.09,70.15,3400.0,59.3895,59.4149,59.3641,59.4149,3400.0
2014-06-03 10:15:00,70.15,70.15,70.12,70.15,6200.0,59.4149,59.4149,59.3895,59.4149,6200.0
2014-06-03 10:20:00,70.15,70.15,70.07,70.09,2400.0,59.4149,59.4149,59.3472,59.3641,2400.0
2014-06-03 10:25:00,70.09,70.09,69.99,70.07,5100.0,59.3641,59.3641,59.2794,59.3472,5100.0
2014-06-03 10:30:00,70.05,70.1,70.05,70.09,2100.0,59.3302,59.3726,59.3302,59.3641,2100.0
2014-06-03 10:35:00,70.09,70.13,70.09,70.13,1800.0,59.3641,59.398,59.3641,59.398,1800.0
2014-06-03 10:40:00,70.13,70.13,69.96,69.96,2100.0,59.398,59.398,59.254,59.254,2100.0
2014-06-03 10:45:00,69.95,69.95,69.81,69.83,12000.0,59.2455,59.2455,59.127,59.1439,12000.0
2014-06-03 10:50:00,69.84,69.85,69.7,69.75,3000.0,59.1524,59.1608,59.0338,59.0761,3000.0
2014-06-03 10:55:00,69.75,69.83,69.75,69.82,11000.0,59.0761,59.1439,59.0761,59.1354,11000.0
2014-06-03 11:00:00,69.8,69.8,69.67,69.68,2800.0,59.1185,59.1185,59.0084,59.0168,2800.0
2014-06-03 11:05:00,69.65,69.69,69.65,69.69,1400.0,58.9914,59.0253,58.9914,59.0253,1400.0
2014-06-03 11:10:00,69.69,69.7,69.67,69.7,1300.0,59.0253,59.0338,59.0084,59.0338,1300.0
2014-06-03 11:15:00,69.71,69.82,69.71,69.82,10900.0,59.0423,59.1354,59.0423,59.1354,10900.0
2014-06-03 11:20:00,69.79,69.79,69.77,69.79,500.0,59.11,59.11,59.0931,59.11,500.0
2014-06-03 11:25:00,69.73,69.73,69.67,69.68,800.0,59.0592,59.0592,59.0084,59.0168,800.0
2014-06-03 11:30:00,69.63,69.83,69.63,69.77,3700.0,58.9745,59.1439,58.9745,59.0931,3700.0
2014-06-03 11:35:00,69.79,69.81,69.7,69.8,7900.0,59.11,59.127,59.0338,59.1185,7900.0
2014-06-03 11:40:00,69.81,69.82,69.74,69.78,7000.0,59.127,59.1354,59.0677,59.1015,7000.0
2014-06-03 11:45:00,69.76,69.78,69.71,69.74,4100.0,59.0846,59.1015,59.0423,59.0677,4100.0
2014-06-03 11:50:00,69.74,69.82,69.68,69.68,21700.0,59.0677,59.1354,59.0168,59.0168,21700.0
2014-06-03 11:55:00,69.67,69.78,69.61,69.75,13000.0,59.0084,59.1015,58.9576,59.0761,13000.0
2014-06-03 12:00:00,69.78,69.93,69.77,69.93,4100.0,59.1015,59.2286,59.0931,59.2286,4100.0
2014-06-03 12:05:00,69.92,69.98,69.92,69.98,3900.0,59.2201,59.2709,59.2201,59.2709,3900.0
2014-06-03 12:10:00,69.98,70.08,69.92,70.08,5200.0,59.2709,59.3556,59.2201,59.3556,5200.0
2014-06-03 12:15:00,70.09,70.13,70.09,70.13,4600.0,59.3641,59.398,59.3641,59.398,4600.0
2014-06-03 12:20:00,70.13,70.16,70.13,70.16,2800.0,59.398,59.4234,59.398,59.4234,2800.0
2014-06-03 12:25:00,70.16,70.19,70.13,70.19,4100.0,59.4234,59.4488,59.398,59.4488,4100.0
2014-06-03 12:30:00,70.21,70.24,70.19,70.24,2000.0,59.4657,59.4911,59.4488,59.4911,2000.0
2014-06-03 12:35:00,70.23,70.25,70.2,70.2,2500.0,59.4827,59.4996,59.4573,59.4573,2500.0
2014-06-03 12:40:00,70.2,70.26,70.19,70.26,2900.0,59.4573,59.5081,59.4488,59.5081,2900.0
2014-06-03 12:45:00,70.26,70.3,70.23,70.3,5500.0,59.5081,59.542,59.4827,59.542,5500.0
2014-06-03 12:50:00,70.29,70.3,70.28,70.29,4500.0,59.5335,59.542,59.525,59.5335,4500.0
2014-06-03 12:55:00,70.31,70.31,70.27,70.27,600.0,59.5504,59.5504,59.5166,59.5166,600.0
2014-06-03 13:00:00,70.29,70.29,70.24,70.26,3600.0,59.5335,59.5335,59.4911,59.5081,3600.0
2014-06-03 13:05:00,70.27,70.31,70.24,70.31,3000.0,59.5166,59.5504,59.4911,59.5504,3000.0
2014-06-03 13:10:00,70.31,70.31,70.26,70.3,1000.0,59.5504,59.5504,59.5081,59.542,1000.0
2014-06-03 13:15:00,70.28,70.29,70.21,70.21,13600.0,59.525,59.5335,59.4657,59.4657,13600.0
2014-06-03 13:20:00,70.21,70.22,70.17,70.2,9200.0,59.4657,59.4742,59.4319,59.4573,9200.0
2014-06-03 13:25:00,70.2,70.24,70.19,70.23,3000.0,59.4573,59.4911,59.4488,59.4827,3000.0
2014-06-03 13:30:00,70.24,70.26,70.17,70.21,25100.0,59.4911,59.5081,59.4319,59.4657,25100.0
2014-06-03 13:35:00,70.18,70.18,70.09,70.12,3000.0,59.4403,59.4403,59.3641,59.3895,3000.0
2014-06-03 13:40:00,70.13,70.16,70.12,70.16,1600.0,59.398,59.4234,59.3895,59.4234,1600.0
2014-06-03 13:45:00,70.14,70.19,70.14,70.19,2000.0,59.4065,59.4488,59.4065,59.4488,2000.0
2014-06-03 13:50:00,70.2,70.23,70.18,70.23,3000.0,59.4573,59.4827,59.4403,59.4827,3000.0
2014-06-03 13:55:00,70.24,70.26,70.24,70.26,600.0,59.4911,59.5081,59.4911,59.5081,600.0
2014-06-03 14:00:00,70.25,70.25,70.24,70.25,2300.0,59.4996,59.4996,59.4911,59.4996,2300.0
2014-06-03 14:05:00,70.26,70.26,70.23,70.25,3600.0,59.5081,59.5081,59.4827,59.4996,3600.0
2014-06-03 14:10:00,70.25,70.26,70.24,70.26,6400.0,59.4996,59.5081,59.4911,59.5081,6400.0
2014-06-03 14:15:00,70.25,70.26,70.24,70.25,1700.0,59.4996,59.5081,59.4911,59.4996,1700.0
2014-06-03 14:20:00,70.26,70.27,70.25,70.26,4300.0,59.5081,59.5166,59.4996,59.5081,4300.0
2014-06-03 14:25:00,70.25,70.26,70.25,70.25,3900.0,59.4996,59.5081,59.4996,59.4996,3900.0
2014-06-03 14:30:00,70.25,70.26,70.23,70.25,2300.0,59.4996,59.5081,59.4827,59.4996,2300.0
2014-06-03 14:35:00,70.25,70.26,70.23,70.25,3000.0,59.4996,59.5081,59.4827,59.4996,3000.0
2014-06-03 14:40:00,70.25,70.29,70.25,70.28,2400.0,59.4996,59.5335,59.4996,59.525,2400.0
2014-06-03 14:45:00,70.27,70.28,70.18,70.18,7800.0,59.5166,59.525,59.4403,59.4403,7800.0
2014-06-03 14:50:00,70.18,70.19,70.17,70.17,2900.0,59.4403,59.4488,59.4319,59.4319,2900.0
2014-06-03 14:55:00,70.18,70.2,70.15,70.16,3200.0,59.4403,59.4573,59.4149,59.4234,3200.0
2014-06-03 15:00:00,70.15,70.15,70.12,70.12,2500.0,59.4149,59.4149,59.3895,59.3895,2500.0
2014-06-03 15:05:00,70.12,70.12,70.04,70.04,8900.0,59.3895,59.3895,59.3218,59.3218,8900.0
2014-06-03 15:10:00,70.05,70.06,70.04,70.05,3700.0,59.3302,59.3387,59.3218,59.3302,3700.0
2014-06-03 15:15:00,70.06,70.06,70.03,70.03,3300.0,59.3387,59.3387,59.3133,59.3133,3300.0
2014-06-03 15:20:00,70.02,70.04,70.0,70.04,4000.0,59.3048,59.3218,59.2879,59.3218,4000.0
2014-06-03 15:25:00,70.04,70.08,70.02,70.08,5100.0,59.3218,59.3556,59.3048,59.3556,5100.0
2014-06-03 15:30:00,70.06,70.07,70.04,70.05,5200.0,59.3387,59.3472,59.3218,59.3302,5200.0
2014-06-03 15:35:00,70.04,70.05,70.03,70.05,5400.0,59.3218,59.3302,59.3133,59.3302,5400.0
2014-06-03 15:40:00,70.05,70.05,70.04,70.05,6000.0,59.3302,59.3302,59.3218,59.3302,6000.0
2014-06-03 15:45:00,70.05,70.05,70.03,70.05,8300.0,59.3302,59.3302,59.3133,59.3302,8300.0
2014-06-03 15:50:00,70.05,70.06,70.04,70.06,14900.0,59.3302,59.3387,59.3218,59.3387,14900.0
2014-06-03 15:55:00,70.05,70.06,70.01,70.03,19700.0,59.3302,59.3387,59.2963,59.3133,19700.0
2014-06-04 09:30:00,69.83,70.18,69.65,70.02,6000.0,59.1439,59.4403,58.9914,59.3048,6000.0
2014-06-04 09:35:00,70.0,70.23,69.91,70.15,5100.0,59.2879,59.4827,59.2116,59.4149,5100.0
2014-06-04 09:40:00,70.09,70.09,69.73,69.74,3500.0,59.3641,59.3641,59.0592,59.0677,3500.0
2014-06-04 09:45:00,69.8,70.17,69.8,70.17,7300.0,59.1185,59.4319,59.1185,59.4319,7300.0
2014-06-04 09:50:00,70.17,70.51,70.17,70.51,17100.0,59.4319,59.7198,59.4319,59.7198,17100.0
2014-06-04 09:55:00,70.5,70.5,70.37,70.42,9400.0,59.7114,59.7114,59.6013,59.6436,9400.0
2014-06-04 10:00:00,70.4,70.47,70.35,70.47,6000.0,59.6267,59.686,59.5843,59.686,6000.0
2014-06-04 10:05:00,70.47,70.47,70.3,70.37,11900.0,59.686,59.686,59.542,59.6013,11900.0
2014-06-04 10:10:00,70.39,70.44,70.37,70.42,3300.0,59.6182,59.6605,59.6013,59.6436,3300.0
2014-06-04 10:15:00,70.42,70.44,70.33,70.33,2900.0,59.6436,59.6605,59.5674,59.5674,2900.0
2014-06-04 10:20:00,70.35,70.46,70.35,70.38,5000.0,59.5843,59.6775,59.5843,59.6097,5000.0
2014-06-04 10:25:00,70.37,70.45,70.37,70.43,2700.0,59.6013,59.669,59.6013,59.6521,2700.0
2014-06-04 10:30:00,70.4,70.51,70.39,70.49,2600.0,59.6267,59.7198,59.6182,59.7029,2600.0
2014-06-04 10:35:00,70.47,70.55,70.46,70.51,13700.0,59.686,59.7537,59.6775,59.7198,13700.0
2014-06-04 10:40:00,70.51,70.51,70.5,70.51,1700.0,59.7198,59.7198,59.7114,59.7198,1700.0
2014-06-04 10:45:00,70.48,70.49,70.43,70.47,2800.0,59.6944,59.7029,59.6521,59.686,2800.0
2014-06-04 10:50:00,70.47,70.55,70.47,70.54,4700.0,59.686,59.7537,59.686,59.7452,4700.0
2014-06-04 10:55:00,70.53,70.55,70.52,70.55,3200.0,59.7368,59.7537,59.7283,59.7537,3200.0
2014-06-04 11:00:00,70.54,70.56,70.51,70.56,4300.0,59.7452,59.7622,59.7198,59.7622,4300.0
2014-06-04 11:05:00,70.55,70.56,70.5,70.5,2300.0,59.7537,59.7622,59.7114,59.7114,2300.0
2014-06-04 11:10:00,70.5,70.52,70.49,70.52,3200.0,59.7114,59.7283,59.7029,59.7283,3200.0
2014-06-04 11:15:00,70.52,70.52,70.44,70.44,35600.0,59.7283,59.7283,59.6605,59.6605,35600.0
2014-06-04 11:20:00,70.46,70.5,70.46,70.5,2400.0,59.6775,59.7114,59.6775,59.7114,2400.0
2014-06-04 11:25:00,70.5,70.5,70.45,70.45,19900.0,59.7114,59.7114,59.669,59.669,19900.0
2014-06-04 11:30:00,70.45,70.45,70.4,70.43,2800.0,59.669,59.669,59.6267,59.6521,2800.0
2014-06-04 11:35:00,70.44,70.44,70.37,70.38,2600.0,59.6605,59.6605,59.6013,59.6097,2600.0
2014-06-04 11:40:00,70.38,70.42,70.37,70.41,6200.0,59.6097,59.6436,59.6013,59.6351,6200.0
2014-06-04 11:45:00,70.42,70.5,70.42,70.48,7600.0,59.6436,59.7114,59.6436,59.6944,7600.0
2014-06-04 11:50:00,70.44,70.5,70.44,70.5,3200.0,59.6605,59.7114,59.6605,59.7114,3200.0
2014-06-04 11:55:00,70.5,70.5,70.43,70.48,5100.0,59.7114,59.7114,59.6521,59.6944,5100.0
2014-06-04 12:00:00,70.48,70.5,70.47,70.49,1300.0,59.6944,59.7114,59.686,59.7029,1300.0
2014-06-04 12:05:00,70.49,70.5,70.48,70.5,4500.0,59.7029,59.7114,59.6944,59.7114,4500.0
2014-06-04 12:10:00,70.5,70.5,70.48,70.49,2400.0,59.7114,59.7114,59.6944,59.7029,2400.0
2014-06-04 12:15:00,70.48,70.48,70.47,70.47,2000.0,59.6944,59.6944,59.686,59.686,2000.0
2014-06-04 12:20:00,70.47,70.56,70.47,70.55,10200.0,59.686,59.7622,59.686,59.7537,10200.0
2014-06-04 12:25:00,70.55,70.55,70.5,70.52,3200.0,59.7537,59.7537,59.7114,59.7283,3200.0
2014-06-04 12:30:00,70.51,70.6,70.5,70.6,11100.0,59.7198,59.7961,59.7114,59.7961,11100.0
2014-06-04 12:35:00,70.6,70.62,70.58,70.62,2500.0,59.7961,59.813,59.7791,59.813,2500.0
2014-06-04 12:40:00,70.62,70.62,70.59,70.6,2700.0,59.813,59.813,59.7876,59.7961,2700.0
2014-06-04 12:45:00,70.6,70.62,70.59,70.6,3600.0,59.7961,59.813,59.7876,59.7961,3600.0
2014-06-04 12:50:00,70.6,70.63,70.6,70.63,1700.0,59.7961,59.8215,59.7961,59.8215,1700.0
2014-06-04 12:55:00,70.62,70.63,70.6,70.63,2000.0,59.813,59.8215,59.7961,59.8215,2000.0
2014-06-04 13:00:00,70.64,70.64,70.62,70.62,700.0,59.8299,59.8299,59.813,59.813,700.0
2014-06-04 13:05:00,70.62,70.64,70.62,70.62,2600.0,59.813,59.8299,59.813,59.813,2600.0
2014-06-04 13:10:00,70.62,70.63,70.59,70.62,7500.0,59.813,59.8215,59.7876,59.813,7500.0
2014-06-04 13:15:00,70.63,70.67,70.63,70.64,2800.0,59.8215,59.8553,59.8215,59.8299,2800.0
2014-06-04 13:20:00,70.63,70.65,70.62,70.64,2100.0,59.8215,59.8384,59.813,59.8299,2100.0
2014-06-04 13:25:00,70.64,70.66,70.63,70.66,6200.0,59.8299,59.8469,59.8215,59.8469,6200.0
2014-06-04 13:30:00,70.66,70.78,70.65,70.78,3900.0,59.8469,59.9485,59.8384,59.9485,3900.0
2014-06-04 13:35:00,70.78,70.82,70.76,70.79,10500.0,59.9485,59.9824,59.9316,59.957,10500.0
2014-06-04 13:40:00,70.79,70.84,70.77,70.77,16200.0,59.957,59.9993,59.94,59.94,16200.0
2014-06-04 13:45:00,70.77,70.77,70.73,70.75,4900.0,59.94,59.94,59.9062,59.9231,4900.0
2014-06-04 13:50:00,70.76,70.77,70.74,70.74,4700.0,59.9316,59.94,59.9146,59.9146,4700.0
2014-06-04 13:55:00,70.74,70.76,70.74,70.75,4000.0,59.9146,59.9316,59.9146,59.9231,4000.0
2014-06-04 14:00:00,70.75,70.75,70.74,70.74,4500.0,59.9231,59.9231,59.9146,59.9146,4500.0
2014-06-04 14:05:00,70.75,70.77,70.74,70.76,6600.0,59.9231,59.94,59.9146,59.9316,6600.0
2014-06-04 14:10:00,70.75,70.76,70.75,70.76,3600.0,59.9231,59.9316,59.9231,59.9316,3600.0
2014-06-04 14:15:00,70.75,70.75,70.74,70.74,1500.0,59.9231,59.9231,59.9146,59.9146,1500.0
2014-06-04 14:20:00,70.74,70.78,70.74,70.78,5200.0,59.9146,59.9485,59.9146,59.9485,5200.0
2014-06-04 14:25:00,70.79,70.82,70.78,70.78,6400.0,59.957,59.9824,59.9485,59.9485,6400.0
2014-06-04 14:30:00,70.78,70.78,70.74,70.74,35800.0,59.9485,59.9485,59.9146,59.9146,35800.0
2014-06-04 14:35:00,70.74,70.78,70.74,70.78,4300.0,59.9146,59.9485,59.9146,59.9485,4300.0
2014-06-04 14:40:00,70.77,70.77,70.74,70.75,4500.0,59.94,59.94,59.9146,59.9231,4500.0
2014-06-04 14:45:00,70.74,70.79,70.74,70.77,22000.0,59.9146,59.957,59.9146,59.94,22000.0
2014-06-04 14:50:00,70.77,70.8,70.77,70.79,6700.0,59.94,59.9655,59.94,59.957,6700.0
2014-06-04 14:55:00,70.78,70.79,70.78,70.79,3600.0,59.9485,59.957,59.9485,59.957,3600.0
2014-06-04 15:00:00,70.78,70.79,70.78,70.79,1900.0,59.9485,59.957,59.9485,59.957,1900.0
2014-06-04 15:05:00,70.79,70.8,70.77,70.8,9200.0,59.957,59.9655,59.94,59.9655,9200.0
2014-06-04 15:10:00,70.8,70.85,70.79,70.84,4400.0,59.9655,60.0078,59.957,59.9993,4400.0
2014-06-04 15:15:00,70.83,70.84,70.81,70.81,5200.0,59.9909,59.9993,59.9739,59.9739,5200.0
2014-06-04 15:20:00,70.8,70.8,70.74,70.75,7300.0,59.9655,59.9655,59.9146,59.9231,7300.0
2014-06-04 15:25:00,70.75,70.8,70.74,70.76,23100.0,59.9231,59.9655,59.9146,59.9316,23100.0
2014-06-04 15:30:00,70.76,70.76,70.73,70.73,22000.0,59.9316,59.9316,59.9062,59.9062,22000.0
2014-06-04 15:35:00,70.72,70.75,70.72,70.75,10100.0,59.8977,59.9231,59.8977,59.9231,10100.0
2014-06-04 15:40:00,70.74,70.76,70.74,70.76,9100.0,59.9146,59.9316,59.9146,59.9316,9100.0
2014-06-04 15:45:00,70.75,70.81,70.75,70.8,10100.0,59.9231,59.9739,59.9231,59.9655,10100.0
2014-06-04 15:50:00,70.81,70.83,70.8,70.83,20500.0,59.9739,59.9909,59.9655,59.9909,20500.0
2014-06-04 15:55:00,70.82,70.91,70.81,70.84,51500.0,59.9824,60.0586,59.9739,59.9993,51500.0
2014-06-05 09:30:00,71.13,71.13,70.93,71.12,9600.0,60.245,60.245,60.0756,60.2365,9600.0
2014-06-05 09:35:00,71.08,71.09,70.79,70.81,6200.0,60.2026,60.2111,59.957,59.9739,6200.0
2014-06-05 09:40:00,70.79,70.96,70.75,70.87,11900.0,59.957,60.101,59.9231,60.0247,11900.0
2014-06-05 09:45:00,70.86,71.04,70.84,70.94,4900.0,60.0163,60.1687,59.9993,60.084,4900.0
2014-06-05 09:50:00,70.92,70.92,70.83,70.83,5900.0,60.0671,60.0671,59.9909,59.9909,5900.0
2014-06-05 09:55:00,70.8,71.03,70.8,70.99,11700.0,59.9655,60.1603,59.9655,60.1264,11700.0
2014-06-05 10:00:00,70.93,71.05,70.91,70.98,8100.0,60.0756,60.1772,60.0586,60.1179,8100.0
2014-06-05 10:05:00,70.99,71.04,70.9,70.98,18900.0,60.1264,60.1687,60.0501,60.1179,18900.0
2014-06-05 10:10:00,70.98,71.02,70.82,70.89,9700.0,60.1179,60.1518,59.9824,60.0417,9700.0
2014-06-05 10:15:00,70.86,70.91,70.85,70.91,3900.0,60.0163,60.0586,60.0078,60.0586,3900.0
2014-06-05 10:20:00,70.92,71.02,70.91,71.0,12200.0,60.0671,60.1518,60.0586,60.1348,12200.0
2014-06-05 10:25:00,71.0,71.03,70.92,70.93,7300.0,60.1348,60.1603,60.0671,60.0756,7300.0
2014-06-05 10:30:00,70.95,71.08,70.92,71.05,17600.0,60.0925,60.2026,60.0671,60.1772,17600.0
2014-06-05 10:35:00,71.08,71.08,70.95,71.02,11100.0,60.2026,60.2026,60.0925,60.1518,11100.0
2014-06-05 10:40:00,71.03,71.11,71.03,71.1,12000.0,60.1603,60.228,60.1603,60.2195,12000.0
2014-06-05 10:45:00,71.06,71.13,71.06,71.12,11000.0,60.1857,60.245,60.1857,60.2365,11000.0
2014-06-05 10:50:00,71.1,71.14,70.95,70.97,11400.0,60.2195,60.2534,60.0925,60.1094,11400.0
2014-06-05 10:55:00,70.96,71.05,70.94,71.05,16000.0,60.101,60.1772,60.084,60.1772,16000.0
2014-06-05 11:00:00,71.02,71.02,71.0,71.01,500.0,60.1518,60.1518,60.1348,60.1433,500.0
2014-06-05 11:05:00,71.04,71.14,71.03,71.14,2000.0,60.1687,60.2534,60.1603,60.2534,2000.0
2014-06-05 11:10:00,71.16,71.19,71.13,71.15,2400.0,60.2704,60.2958,60.245,60.2619,2400.0
2014-06-05 11:15:00,71.15,71.19,71.11,71.16,15300.0,60.2619,60.2958,60.228,60.2704,15300.0
2014-06-05 11:20:00,71.17,71.23,71.17,71.21,1100.0,60.2788,60.3296,60.2788,60.3127,1100.0
2014-06-05 11:25:00,71.2,71.26,71.19,71.22,2900.0,60.3042,60.3551,60.2958,60.3212,2900.0
2014-06-05 11:30:00,71.26,71.27,71.25,71.26,2600.0,60.3551,60.3635,60.3466,60.3551,2600.0
2014-06-05 11:35:00,71.29,71.3,71.26,71.29,1800.0,60.3805,60.3889,60.3551,60.3805,1800.0
2014-06-05 11:40:00,71.32,71.4,71.27,71.4,1500.0,60.4059,60.4736,60.3635,60.4736,1500.0
2014-06-05 11:45:00,71.4,71.45,71.4,71.43,1400.0,60.4736,60.516,60.4736,60.499,1400.0
2014-06-05 11:50:00,71.41,71.42,71.38,71.38,1900.0,60.4821,60.4906,60.4567,60.4567,1900.0
2014-06-05 11:55:00,71.33,71.37,71.31,71.37,3200.0,60.4143,60.4482,60.3974,60.4482,3200.0
2014-06-05 12:00:00,71.41,71.69,71.41,71.69,7700.0,60.4821,60.7193,60.4821,60.7193,7700.0
2014-06-05 12:05:00,71.68,71.83,71.68,71.81,12500.0,60.7108,60.8378,60.7108,60.8209,12500.0
2014-06-05 12:10:00,71.78,71.78,71.62,71.67,2600.0,60.7955,60.7955,60.66,60.7023,2600.0
2014-06-05 12:15:00,71.66,71.66,71.53,71.53,1800.0,60.6938,60.6938,60.5837,60.5837,1800.0
2014-06-05 12:20:00,71.51,71.55,71.48,71.54,4700.0,60.5668,60.6007,60.5414,60.5922,4700.0
2014-06-05 12:25:00,71.48,71.5,71.48,71.5,500.0,60.5414,60.5583,60.5414,60.5583,500.0
2014-06-05 12:30:00,71.53,71.56,71.47,71.47,1300.0,60.5837,60.6091,60.5329,60.5329,1300.0
2014-06-05 12:35:00,71.49,71.56,71.49,71.54,2100.0,60.5499,60.6091,60.5499,60.5922,2100.0
2014-06-05 12:40:00,71.52,71.54,71.48,71.54,4400.0,60.5753,60.5922,60.5414,60.5922,4400.0
2014-06-05 12:45:00,71.52,71.53,71.49,71.52,1600.0,60.5753,60.5837,60.5499,60.5753,1600.0
2014-06-05 12:50:00,71.51,71.57,71.51,71.54,700.0,60.5668,60.6176,60.5668,60.5922,700.0
2014-06-05 12:55:00,71.52,71.52,71.47,71.47,500.0,60.5753,60.5753,60.5329,60.5329,500.0
2014-06-05 13:00:00,71.48,71.49,71.46,71.46,2000.0,60.5414,60.5499,60.5245,60.5245,2000.0
2014-06-05 13:05:00,71.47,71.54,71.47,71.54,2500.0,60.5329,60.5922,60.5329,60.5922,2500.0
2014-06-05 13:10:00,71.54,71.54,71.52,71.52,2200.0,60.5922,60.5922,60.5753,60.5753,2200.0
2014-06-05 13:15:00,71.47,71.49,71.45,71.47,1000.0,60.5329,60.5499,60.516,60.5329,1000.0
2014-06-05 13:20:00,71.45,71.5,71.45,71.5,3000.0,60.516,60.5583,60.516,60.5583,3000.0
2014-06-05 13:25:00,71.45,71.45,71.41,71.42,2300.0,60.516,60.516,60.4821,60.4906,2300.0
2014-06-05 13:30:00,71.41,71.45,71.41,71.42,1800.0,60.4821,60.516,60.4821,60.4906,1800.0
2014-06-05 13:35:00,71.43,71.44,71.41,71.42,1500.0,60.499,60.5075,60.4821,60.4906,1500.0
2014-06-05 13:40:00,71.43,71.46,71.42,71.46,4600.0,60.499,60.5245,60.4906,60.5245,4600.0
2014-06-05 13:45:00,71.45,71.46,71.45,71.46,3900.0,60.516,60.5245,60.516,60.5245,3900.0
2014-06-05 13:50:00,71.47,71.51,71.47,71.51,3900.0,60.5329,60.5668,60.5329,60.5668,3900.0
2014-06-05 13:55:00,71.52,71.52,71.49,71.52,3400.0,60.5753,60.5753,60.5499,60.5753,3400.0
2014-06-05 14:00:00,71.53,71.53,71.5,71.52,3500.0,60.5837,60.5837,60.5583,60.5753,3500.0
2014-06-05 14:05:00,71.53,71.56,71.51,71.54,4800.0,60.5837,60.6091,60.5668,60.5922,4800.0
2014-06-05 14:10:00,71.55,71.67,71.55,71.67,4900.0,60.6007,60.7023,60.6007,60.7023,4900.0
2014-06-05 14:15:00,71.68,71.85,71.66,71.8,13600.0,60.7108,60.8548,60.6938,60.8124,13600.0
2014-06-05 14:20:00,71.81,71.87,71.79,71.81,7500.0,60.8209,60.8717,60.804,60.8209,7500.0
2014-06-05 14:25:00,71.81,71.81,71.66,71.66,4100.0,60.8209,60.8209,60.6938,60.6938,4100.0
2014-06-05 14:30:00,71.68,71.69,71.57,71.57,3700.0,60.7108,60.7193,60.6176,60.6176,3700.0
2014-06-05 14:35:00,71.57,71.58,71.49,71.51,5700.0,60.6176,60.6261,60.5499,60.5668,5700.0
2014-06-05 14:40:00,71.51,71.53,71.5,71.52,6100.0,60.5668,60.5837,60.5583,60.5753,6100.0
2014-06-05 14:45:00,71.51,71.51,71.48,71.48,1700.0,60.5668,60.5668,60.5414,60.5414,1700.0
2014-06-05 14:50:00,71.47,71.47,71.42,71.43,4600.0,60.5329,60.5329,60.4906,60.499,4600.0
2014-06-05 14:55:00,71.44,71.45,71.38,71.39,5500.0,60.5075,60.516,60.4567,60.4652,5500.0
2014-06-05 15:00:00,71.38,71.43,71.37,71.39,5700.0,60.4567,60.499,60.4482,60.4652,5700.0
2014-06-05 15:05:00,71.37,71.38,71.24,71.28,27900.0,60.4482,60.4567,60.3381,60.372,27900.0
2014-06-05 15:10:00,71.27,71.27,71.22,71.24,11700.0,60.3635,60.3635,60.3212,60.3381,11700.0
2014-06-05 15:15:00,71.25,71.3,71.25,71.3,10600.0,60.3466,60.3889,60.3466,60.3889,10600.0
2014-06-05 15:20:00,71.29,71.29,71.24,71.25,14300.0,60.3805,60.3805,60.3381,60.3466,14300.0
2014-06-05 15:25:00,71.25,71.27,71.23,71.26,8900.0,60.3466,60.3635,60.3296,60.3551,8900.0
2014-06-05 15:30:00,71.26,71.28,71.26,71.27,8100.0,60.3551,60.372,60.3551,60.3635,8100.0
2014-06-05 15:35:00,71.27,71.28,71.25,71.27,12700.0,60.3635,60.372,60.3466,60.3635,12700.0
2014-06-05 15:40:00,71.27,71.27,71.24,71.25,8200.0,60.3635,60.3635,60.3381,60.3466,8200.0
2014-06-05 15:45:00,71.25,71.33,71.25,71.33,23400.0,60.3466,60.4143,60.3466,60.4143,23400.0
2014-06-05 15:50:00,71.33,71.37,71.33,71.36,10800.0,60.4143,60.4482,60.4143,60.4398,10800.0
2014-06-05 15:55:00,71.36,71.49,71.35,71.48,36700.0,60.4398,60.5499,60.4313,60.5414,36700.0
2014-06-06 09:30:00,71.58,72.13,71.56,72.12,12700.0,60.6261,61.0919,60.6091,61.0835,12700.0
2014-06-06 09:35:00,71.87,72.01,71.69,71.69,2200.0,60.8717,60.9903,60.7193,60.7193,2200.0
2014-06-06 09:40:00,71.69,71.84,71.57,71.57,2900.0,60.7193,60.8463,60.6176,60.6176,2900.0
2014-06-06 09:45:00,71.59,71.64,71.46,71.56,10600.0,60.6346,60.6769,60.5245,60.6091,10600.0
2014-06-06 09:50:00,71.57,71.58,71.52,71.53,1300.0,60.6176,60.6261,60.5753,60.5837,1300.0
2014-06-06 09:55:00,71.55,71.64,71.55,71.64,1900.0,60.6007,60.6769,60.6007,60.6769,1900.0
2014-06-06 10:00:00,71.72,71.8,71.67,71.8,1800.0,60.7447,60.8124,60.7023,60.8124,1800.0
2014-06-06 10:05:00,71.73,71.73,71.59,71.68,2700.0,60.7531,60.7531,60.6346,60.7108,2700.0
2014-06-06 10:10:00,71.69,71.73,71.64,71.64,4800.0,60.7193,60.7531,60.6769,60.6769,4800.0
2014-06-06 10:15:00,71.65,71.65,71.58,71.6,2100.0,60.6854,60.6854,60.6261,60.643,2100.0
2014-06-06 10:20:00,71.63,71.77,71.63,71.7,1700.0,60.6684,60.787,60.6684,60.7277,1700.0
2014-06-06 10:25:00,71.71,71.88,71.71,71.88,2100.0,60.7362,60.8802,60.7362,60.8802,2100.0
2014-06-06 10:30:00,71.87,72.03,71.84,72.03,10600.0,60.8717,61.0072,60.8463,61.0072,10600.0
2014-06-06 10:35:00,72.0,72.02,71.94,71.94,2600.0,60.9818,60.9988,60.931,60.931,2600.0
2014-06-06 10:40:00,71.94,71.95,71.87,71.95,3500.0,60.931,60.9395,60.8717,60.9395,3500.0
2014-06-06 10:45:00,71.94,71.99,71.94,71.99,900.0,60.931,60.9733,60.931,60.9733,900.0
2014-06-06 10:50:00,71.96,71.98,71.91,71.96,2100.0,60.9479,60.9649,60.9056,60.9479,2100.0
2014-06-06 10:55:00,71.98,71.98,71.91,71.95,4800.0,60.9649,60.9649,60.9056,60.9395,4800.0
2014-06-06 11:00:00,71.93,71.97,71.91,71.95,2000.0,60.9225,60.9564,60.9056,60.9395,2000.0
2014-06-06 11:05:00,71.93,71.93,71.85,71.92,2900.0,60.9225,60.9225,60.8548,60.9141,2900.0
2014-06-06 11:10:00,71.95,71.97,71.89,71.89,2100.0,60.9395,60.9564,60.8886,60.8886,2100.0
2014-06-06 11:15:00,71.88,71.92,71.87,71.9,1000.0,60.8802,60.9141,60.8717,60.8971,1000.0
2014-06-06 11:20:00,71.89,71.89,71.79,71.83,1300.0,60.8886,60.8886,60.804,60.8378,1300.0
2014-06-06 11:25:00,71.85,71.85,71.84,71.84,300.0,60.8548,60.8548,60.8463,60.8463,300.0
2014-06-06 11:30:00,71.83,71.83,71.83,71.83,100.0,60.8378,60.8378,60.8378,60.8378,100.0
2014-06-06 11:35:00,71.81,71.83,71.76,71.78,3300.0,60.8209,60.8378,60.7785,60.7955,3300.0
2014-06-06 11:40:00,71.8,71.85,71.79,71.84,5000.0,60.8124,60.8548,60.804,60.8463,5000.0
2014-06-06 11:45:00,71.85,71.85,71.82,71.82,2300.0,60.8548,60.8548,60.8294,60.8294,2300.0
2014-06-06 11:50:00,71.84,71.9,71.84,71.87,3100.0,60.8463,60.8971,60.8463,60.8717,3100.0
2014-06-06 11:55:00,71.85,71.85,71.81,71.81,2100.0,60.8548,60.8548,60.8209,60.8209,2100.0
2014-06-06 12:00:00,71.83,71.97,71.83,71.97,7400.0,60.8378,60.9564,60.8378,60.9564,7400.0
2014-06-06 12:05:00,71.97,72.0,71.95,71.98,8700.0,60.9564,60.9818,60.9395,60.9649,8700.0
2014-06-06 12:10:00,71.98,71.98,71.9,71.91,2900.0,60.9649,60.9649,60.8971,60.9056,2900.0
2014-06-06 12:15:00,71.92,71.96,71.9,71.96,3500.0,60.9141,60.9479,60.8971,60.9479,3500.0
2014-06-06 12:20:00,71.99,72.0,71.94,71.94,2000.0,60.9733,60.9818,60.931,60.931,2000.0
2014-06-06 12:25:00,71.93,71.99,71.91,71.99,3300.0,60.9225,60.9733,60.9056,60.9733,3300.0
2014-06-06 12:30:00,72.01,72.05,71.99,72.03,3100.0,60.9903,61.0242,60.9733,61.0072,3100.0
2014-06-06 12:35:00,72.02,72.04,72.0,72.03,2000.0,60.9988,61.0157,60.9818,61.0072,2000.0
2014-06-06 12:40:00,72.06,72.06,72.01,72.04,1000.0,61.0326,61.0326,60.9903,61.0157,1000.0
2014-06-06 12:45:00,72.02,72.05,72.01,72.05,1500.0,60.9988,61.0242,60.9903,61.0242,1500.0
2014-06-06 12:50:00,72.05,72.05,71.99,72.03,1600.0,61.0242,61.0242,60.9733,61.0072,1600.0
2014-06-06 12:55:00,72.02,72.04,71.99,72.0,2300.0,60.9988,61.0157,60.9733,60.9818,2300.0
2014-06-06 13:00:00,72.0,72.05,71.99,72.05,1700.0,60.9818,61.0242,60.9733,61.0242,1700.0
2014-06-06 13:05:00,72.03,72.05,72.03,72.05,500.0,61.0072,61.0242,61.0072,61.0242,500.0
2014-06-06 13:10:00,72.08,72.09,72.06,72.06,1500.0,61.0496,61.058,61.0326,61.0326,1500.0
2014-06-06 13:15:00,72.06,72.12,72.06,72.12,1400.0,61.0326,61.0835,61.0326,61.0835,1400.0
2014-06-06 13:20:00,72.11,72.11,72.05,72.05,1700.0,61.075,61.075,61.0242,61.0242,1700.0
2014-06-06 13:25:00,72.05,72.05,72.01,72.04,1700.0,61.0242,61.0242,60.9903,61.0157,1700.0
2014-06-06 13:30:00,72.05,72.12,72.03,72.12,5800.0,61.0242,61.0835,61.0072,61.0835,5800.0
2014-06-06 13:35:00,72.13,72.2,72.13,72.2,1500.0,61.0919,61.1512,61.0919,61.1512,1500.0
2014-06-06 13:40:00,72.21,72.25,72.2,72.22,6000.0,61.1597,61.1936,61.1512,61.1681,6000.0
2014-06-06 13:45:00,72.23,72.32,72.23,72.31,9100.0,61.1766,61.2528,61.1766,61.2444,9100.0
2014-06-06 13:50:00,72.3,72.3,72.22,72.26,6500.0,61.2359,61.2359,61.1681,61.202,6500.0
2014-06-06 13:55:00,72.25,72.28,72.23,72.27,2300.0,61.1936,61.219,61.1766,61.2105,2300.0
2014-06-06 14:00:00,72.28,72.28,72.23,72.23,5200.0,61.219,61.219,61.1766,61.1766,5200.0
2014-06-06 14:05:00,72.24,72.27,72.2,72.26,8500.0,61.1851,61.2105,61.1512,61.202,8500.0
2014-06-06 14:10:00,72.26,72.26,72.22,72.22,2700.0,61.202,61.202,61.1681,61.1681,2700.0
2014-06-06 14:15:00,72.23,72.23,72.18,72.2,2400.0,61.1766,61.1766,61.1343,61.1512,2400.0
2014-06-06 14:20:00,72.18,72.2,72.16,72.2,2300.0,61.1343,61.1512,61.1173,61.1512,2300.0
2014-06-06 14:25:00,72.19,72.21,72.17,72.21,3000.0,61.1427,61.1597,61.1258,61.1597,3000.0
2014-06-06 14:30:00,72.22,72.25,72.16,72.16,5900.0,61.1681,61.1936,61.1173,61.1173,5900.0
2014-06-06 14:35:00,72.17,72.17,72.11,72.15,6000.0,61.1258,61.1258,61.075,61.1089,6000.0
2014-06-06 14:40:00,72.14,72.18,72.13,72.18,2300.0,61.1004,61.1343,61.0919,61.1343,2300.0
2014-06-06 14:45:00,72.17,72.17,72.08,72.08,29100.0,61.1258,61.1258,61.0496,61.0496,29100.0
2014-06-06 14:50:00,72.09,72.1,72.06,72.1,8000.0,61.058,61.0665,61.0326,61.0665,8000.0
2014-06-06 14:55:00,72.09,72.13,72.09,72.12,4200.0,61.058,61.0919,61.058,61.0835,4200.0
2014-06-06 15:00:00,72.1,72.11,72.09,72.1,7600.0,61.0665,61.075,61.058,61.0665,7600.0
2014-06-06 15:05:00,72.1,72.11,71.96,72.03,28800.0,61.0665,61.075,60.9479,61.0072,28800.0
2014-06-06 15:10:00,72.01,72.04,71.96,71.97,13600.0,60.9903,61.0157,60.9479,60.9564,13600.0
2014-06-06 15:15:00,71.96,71.96,71.92,71.92,6500.0,60.9479,60.9479,60.9141,60.9141,6500.0
2014-06-06 15:20:00,71.94,72.05,71.94,72.0,23600.0,60.931,61.0242,60.931,60.9818,23600.0
2014-06-06 15:25:00,72.0,72.02,71.99,72.0,13900.0,60.9818,60.9988,60.9733,60.9818,13900.0
2014-06-06 15:30:00,71.99,72.08,71.98,72.01,15400.0,60.9733,61.0496,60.9649,60.9903,15400.0
2014-06-06 15:35:00,72.01,72.1,72.0,72.1,9200.0,60.9903,61.0665,60.9818,61.0665,9200.0
2014-06-06 15:40:00,72.1,72.14,72.08,72.13,9700.0,61.0665,61.1004,61.0496,61.0919,9700.0
2014-06-06 15:45:00,72.13,72.19,72.13,72.16,8000.0,61.0919,61.1427,61.0919,61.1173,8000.0
2014-06-06 15:50:00,72.17,72.17,72.14,72.15,19000.0,61.1258,61.1258,61.1004,61.1089,19000.0
2014-06-06 15:55:00,72.15,72.21,72.15,72.2,29600.0,61.1089,61.1597,61.1089,61.1512,29600.0
2014-06-09 09:30:00,72.06,72.37,72.04,72.36,3200.0,61.0326,61.2952,61.0157,61.2867,3200.0
2014-06-09 09:35:00,72.27,72.27,72.02,72.09,4700.0,61.2105,61.2105,60.9988,61.058,4700.0
2014-06-09 09:40:00,72.1,72.14,72.04,72.11,3700.0,61.0665,61.1004,61.0157,61.075,3700.0
2014-06-09 09:45:00,72.14,72.14,72.11,72.14,3300.0,61.1004,61.1004,61.075,61.1004,3300.0
2014-06-09 09:50:00,72.15,72.2,72.1,72.11,2700.0,61.1089,61.1512,61.0665,61.075,2700.0
2014-06-09 09:55:00,72.13,72.13,72.04,72.04,2400.0,61.0919,61.0919,61.0157,61.0157,2400.0
2014-06-09 10:00:00,72.05,72.19,72.05,72.11,4900.0,61.0242,61.1427,61.0242,61.075,4900.0
2014-06-09 10:05:00,72.12,72.26,72.12,72.22,4600.0,61.0835,61.202,61.0835,61.1681,4600.0
2014-06-09 10:10:00,72.21,72.23,72.2,72.2,2100.0,61.1597,61.1766,61.1512,61.1512,2100.0
2014-06-09 10:15:00,72.17,72.24,72.15,72.24,3000.0,61.1258,61.1851,61.1089,61.1851,3000.0
2014-06-09 10:20:00,72.26,72.33,72.24,72.28,1200.0,61.202,61.2613,61.1851,61.219,1200.0
2014-06-09 10:25:00,72.26,72.47,72.26,72.45,8800.0,61.202,61.3799,61.202,61.363,8800.0
2014-06-09 10:30:00,72.42,72.54,72.35,72.48,6500.0,61.3375,61.4392,61.2783,61.3884,6500.0
2014-06-09 10:35:00,72.42,72.43,72.39,72.43,900.0,61.3375,61.346,61.3121,61.346,900.0
2014-06-09 10:40:00,72.44,72.46,72.3,72.3,6500.0,61.3545,61.3714,61.2359,61.2359,6500.0
2014-06-09 10:45:00,72.31,72.37,72.28,72.33,18800.0,61.2444,61.2952,61.219,61.2613,18800.0
2014-06-09 10:50:00,72.35,72.36,72.3,72.3,5000.0,61.2783,61.2867,61.2359,61.2359,5000.0
2014-06-09 10:55:00,72.26,72.3,72.23,72.24,10100.0,61.202,61.2359,61.1766,61.1851,10100.0
2014-06-09 11:00:00,72.24,72.3,72.21,72.3,1100.0,61.1851,61.2359,61.1597,61.2359,1100.0
2014-06-09 11:05:00,72.3,72.36,72.29,72.32,3300.0,61.2359,61.2867,61.2274,61.2528,3300.0
2014-06-09 11:10:00,72.37,72.37,72.33,72.34,3600.0,61.2952,61.2952,61.2613,61.2698,3600.0
2014-06-09 11:15:00,72.34,72.39,72.3,72.39,8900.0,61.2698,61.3121,61.2359,61.3121,8900.0
2014-06-09 11:20:00,72.4,72.42,72.4,72.41,1300.0,61.3206,61.3375,61.3206,61.3291,1300.0
2014-06-09 11:25:00,72.41,72.5,72.39,72.47,6900.0,61.3291,61.4053,61.3121,61.3799,6900.0
2014-06-09 11:30:00,72.48,72.48,72.48,72.48,100.0,61.3884,61.3884,61.3884,61.3884,100.0
2014-06-09 11:35:00,72.48,72.48,72.43,72.47,1300.0,61.3884,61.3884,61.346,61.3799,1300.0
2014-06-09 11:40:00,72.47,72.53,72.47,72.53,1800.0,61.3799,61.4307,61.3799,61.4307,1800.0
2014-06-09 11:45:00,72.54,72.62,72.5,72.62,7700.0,61.4392,61.5069,61.4053,61.5069,7700.0
2014-06-09 11:50:00,72.62,72.66,72.57,72.62,3500.0,61.5069,61.5408,61.4646,61.5069,3500.0
2014-06-09 11:55:00,72.59,72.63,72.58,72.63,2400.0,61.4815,61.5154,61.4731,61.5154,2400.0
2014-06-09 12:00:00,72.61,72.69,72.61,72.68,6800.0,61.4985,61.5662,61.4985,61.5578,6800.0
2014-06-09 12:05:00,72.67,72.67,72.58,72.58,4000.0,61.5493,61.5493,61.4731,61.4731,4000.0
2014-06-09 12:10:00,72.58,72.59,72.58,72.59,900.0,61.4731,61.4815,61.4731,61.4815,900.0
2014-06-09 12:15:00,72.62,72.64,72.57,72.57,3400.0,61.5069,61.5239,61.4646,61.4646,3400.0
2014-06-09 12:20:00,72.57,72.65,72.55,72.64,7300.0,61.4646,61.5323,61.4476,61.5239,7300.0
2014-06-09 12:25:00,72.65,72.65,72.52,72.55,6000.0,61.5323,61.5323,61.4222,61.4476,6000.0
2014-06-09 12:30:00,72.56,72.6,72.51,72.6,4400.0,61.4561,61.49,61.4138,61.49,4400.0
2014-06-09 12:35:00,72.6,72.6,72.54,72.57,3900.0,61.49,61.49,61.4392,61.4646,3900.0
2014-06-09 12:40:00,72.59,72.62,72.55,72.57,5600.0,61.4815,61.5069,61.4476,61.4646,5600.0
2014-06-09 12:45:00,72.57,72.57,72.49,72.49,3800.0,61.4646,61.4646,61.3968,61.3968,3800.0
2014-06-09 12:50:00,72.48,72.5,72.44,72.44,1300.0,61.3884,61.4053,61.3545,61.3545,1300.0
2014-06-09 12:55:00,72.41,72.44,72.41,72.44,1300.0,61.3291,61.3545,61.3291,61.3545,1300.0
2014-06-09 13:00:00,72.46,72.46,72.46,72.46,400.0,61.3714,61.3714,61.3714,61.3714,400.0
2014-06-09 13:05:00,72.45,72.45,72.45,72.45,300.0,61.363,61.363,61.363,61.363,300.0
2014-06-09 13:10:00,72.43,72.43,72.39,72.43,2400.0,61.346,61.346,61.3121,61.346,2400.0
2014-06-09 13:15:00,72.45,72.46,72.42,72.46,2000.0,61.363,61.3714,61.3375,61.3714,2000.0
2014-06-09 13:20:00,72.42,72.45,72.4,72.45,1900.0,61.3375,61.363,61.3206,61.363,1900.0
2014-06-09 13:25:00,72.43,72.44,72.4,72.42,2300.0,61.346,61.3545,61.3206,61.3375,2300.0
2014-06-09 13:30:00,72.39,72.43,72.36,72.36,3300.0,61.3121,61.346,61.2867,61.2867,3300.0
2014-06-09 13:35:00,72.38,72.44,72.38,72.44,2400.0,61.3037,61.3545,61.3037,61.3545,2400.0
2014-06-09 13:40:00,72.43,72.44,72.42,72.44,2600.0,61.346,61.3545,61.3375,61.3545,2600.0
2014-06-09 13:45:00,72.41,72.44,72.4,72.43,3500.0,61.3291,61.3545,61.3206,61.346,3500.0
2014-06-09 13:50:00,72.41,72.43,72.38,72.38,6500.0,61.3291,61.346,61.3037,61.3037,6500.0
2014-06-09 13:55:00,72.41,72.46,72.4,72.4,7600.0,61.3291,61.3714,61.3206,61.3206,7600.0
2014-06-09 14:00:00,72.4,72.4,72.26,72.32,17900.0,61.3206,61.3206,61.202,61.2528,17900.0
2014-06-09 14:05:00,72.28,72.32,72.25,72.27,4700.0,61.219,61.2528,61.1936,61.2105,4700.0
2014-06-09 14:10:00,72.23,72.23,72.15,72.17,2900.0,61.1766,61.1766,61.1089,61.1258,2900.0
2014-06-09 14:15:00,72.18,72.2,72.17,72.2,3400.0,61.1343,61.1512,61.1258,61.1512,3400.0
2014-06-09 14:20:00,72.2,72.21,72.16,72.17,3500.0,61.1512,61.1597,61.1173,61.1258,3500.0
2014-06-09 14:25:00,72.19,72.26,72.19,72.25,13100.0,61.1427,61.202,61.1427,61.1936,13100.0
2014-06-09 14:30:00,72.24,72.26,72.2,72.24,8300.0,61.1851,61.202,61.1512,61.1851,8300.0
2014-06-09 14:35:00,72.24,72.31,72.23,72.29,10100.0,61.1851,61.2444,61.1766,61.2274,10100.0
2014-06-09 14:40:00,72.29,72.37,72.29,72.37,3700.0,61.2274,61.2952,61.2274,61.2952,3700.0
2014-06-09 14:45:00,72.37,72.37,72.33,72.34,2900.0,61.2952,61.2952,61.2613,61.2698,2900.0
2014-06-09 14:50:00,72.32,72.35,72.32,72.33,4700.0,61.2528,61.2783,61.2528,61.2613,4700.0
2014-06-09 14:55:00,72.33,72.37,72.32,72.34,4500.0,61.2613,61.2952,61.2528,61.2698,4500.0
2014-06-09 15:00:00,72.34,72.4,72.3,72.4,8200.0,61.2698,61.3206,61.2359,61.3206,8200.0
2014-06-09 15:05:00,72.38,72.42,72.37,72.39,13100.0,61.3037,61.3375,61.2952,61.3121,13100.0
2014-06-09 15:10:00,72.39,72.41,72.34,72.34,3600.0,61.3121,61.3291,61.2698,61.2698,3600.0
2014-06-09 15:15:00,72.34,72.36,72.3,72.36,9600.0,61.2698,61.2867,61.2359,61.2867,9600.0
2014-06-09 15:20:00,72.36,72.4,72.36,72.37,4700.0,61.2867,61.3206,61.2867,61.2952,4700.0
2014-06-09 15:25:00,72.38,72.39,72.33,72.36,8400.0,61.3037,61.3121,61.2613,61.2867,8400.0
2014-06-09 15:30:00,72.37,72.37,72.33,72.33,2000.0,61.2952,61.2952,61.2613,61.2613,2000.0
2014-06-09 15:35:00,72.32,72.32,72.29,72.29,12800.0,61.2528,61.2528,61.2274,61.2274,12800.0
2014-06-09 15:40:00,72.3,72.3,72.23,72.23,4600.0,61.2359,61.2359,61.1766,61.1766,4600.0
2014-06-09 15:45:00,72.24,72.27,72.24,72.24,8400.0,61.1851,61.2105,61.1851,61.1851,8400.0
2014-06-09 15:50:00,72.25,72.26,72.21,72.22,13200.0,61.1936,61.202,61.1597,61.1681,13200.0
2014-06-09 15:55:00,72.22,72.25,72.18,72.24,15400.0,61.1681,61.1936,61.1343,61.1851,15400.0
2014-06-10 09:30:00,72.13,72.32,72.0,72.0,8900.0,61.0919,61.2528,60.9818,60.9818,8900.0
2014-06-10 09:35:00,72.02,72.05,71.84,71.85,3000.0,60.9988,61.0242,60.8463,60.8548,3000.0
2014-06-10 09:40:00,71.88,71.9,71.73,71.75,2800.0,60.8802,60.8971,60.7531,60.7701,2800.0
2014-06-10 09:45:00,71.87,72.37,71.87,72.29,9100.0,60.8717,61.2952,60.8717,61.2274,9100.0
2014-06-10 09:50:00,72.33,72.42,72.25,72.33,4500.0,61.2613,61.3375,61.1936,61.2613,4500.0
2014-06-10 09:55:00,72.28,72.28,72.14,72.16,2200.0,61.219,61.219,61.1004,61.1173,2200.0
2014-06-10 10:00:00,72.11,72.12,71.98,71.98,1900.0,61.075,61.0835,60.9649,60.9649,1900.0
2014-06-10 10:05:00,71.97,71.98,71.88,71.94,2200.0,60.9564,60.9649,60.8802,60.931,2200.0
2014-06-10 10:10:00,71.99,72.03,71.99,72.03,500.0,60.9733,61.0072,60.9733,61.0072,500.0
2014-06-10 10:15:00,72.04,72.06,71.99,72.02,5200.0,61.0157,61.0326,60.9733,60.9988,5200.0
2014-06-10 10:20:00,71.98,72.01,71.95,72.01,1800.0,60.9649,60.9903,60.9395,60.9903,1800.0
2014-06-10 10:25:00,72.05,72.08,72.02,72.07,2400.0,61.0242,61.0496,60.9988,61.0411,2400.0
2014-06-10 10:30:00,72.09,72.1,72.04,72.04,700.0,61.058,61.0665,61.0157,61.0157,700.0
2014-06-10 10:35:00,72.02,72.02,71.96,71.96,1400.0,60.9988,60.9988,60.9479,60.9479,1400.0
2014-06-10 10:40:00,71.93,72.0,71.93,72.0,1500.0,60.9225,60.9818,60.9225,60.9818,1500.0
2014-06-10 10:45:00,72.01,72.01,71.96,71.98,2600.0,60.9903,60.9903,60.9479,60.9649,2600.0
2014-06-10 10:50:00,71.95,71.97,71.88,71.97,5900.0,60.9395,60.9564,60.8802,60.9564,5900.0
2014-06-10 10:55:00,71.97,71.98,71.93,71.98,1600.0,60.9564,60.9649,60.9225,60.9649,1600.0
2014-06-10 11:00:00,71.98,71.98,71.93,71.93,2500.0,60.9649,60.9649,60.9225,60.9225,2500.0
2014-06-10 11:05:00,71.9,71.93,71.85,71.85,1200.0,60.8971,60.9225,60.8548,60.8548,1200.0
2014-06-10 11:10:00,71.84,71.84,71.81,71.81,1300.0,60.8463,60.8463,60.8209,60.8209,1300.0
2014-06-10 11:15:00,71.81,71.81,71.74,71.74,3200.0,60.8209,60.8209,60.7616,60.7616,3200.0
2014-06-10 11:20:00,71.73,71.76,71.68,71.74,2500.0,60.7531,60.7785,60.7108,60.7616,2500.0
2014-06-10 11:25:00,71.76,71.81,71.75,71.76,3000.0,60.7785,60.8209,60.7701,60.7785,3000.0
2014-06-10 11:30:00,71.79,71.81,71.77,71.79,2300.0,60.804,60.8209,60.787,60.804,2300.0
2014-06-10 11:35:00,71.8,71.8,71.71,71.75,4500.0,60.8124,60.8124,60.7362,60.7701,4500.0
2014-06-10 11:40:00,71.75,71.81,71.73,71.75,6800.0,60.7701,60.8209,60.7531,60.7701,6800.0
2014-06-10 11:45:00,71.79,71.79,71.74,71.79,3000.0,60.804,60.804,60.7616,60.804,3000.0
2014-06-10 11:50:00,71.79,71.79,71.72,71.76,7100.0,60.804,60.804,60.7447,60.7785,7100.0
2014-06-10 11:55:00,71.75,71.78,71.75,71.75,6100.0,60.7701,60.7955,60.7701,60.7701,6100.0
2014-06-10 12:00:00,71.76,71.8,71.76,71.8,1600.0,60.7785,60.8124,60.7785,60.8124,1600.0
2014-06-10 12:05:00,71.8,71.8,71.72,71.72,8800.0,60.8124,60.8124,60.7447,60.7447,8800.0
2014-06-10 12:10:00,71.73,71.77,71.73,71.75,1100.0,60.7531,60.787,60.7531,60.7701,1100.0
2014-06-10 12:15:00,71.78,71.79,71.75,71.75,7200.0,60.7955,60.804,60.7701,60.7701,7200.0
2014-06-10 12:20:00,71.76,71.77,71.75,71.77,500.0,60.7785,60.787,60.7701,60.787,500.0
2014-06-10 12:25:00,71.78,71.8,71.75,71.77,4000.0,60.7955,60.8124,60.7701,60.787,4000.0
2014-06-10 12:30:00,71.77,71.78,71.75,71.75,6600.0,60.787,60.7955,60.7701,60.7701,6600.0
2014-06-10 12:35:00,71.77,71.87,71.77,71.87,2300.0,60.787,60.8717,60.787,60.8717,2300.0
2014-06-10 12:40:00,71.87,72.07,71.87,72.05,7600.0,60.8717,61.0411,60.8717,61.0242,7600.0
2014-06-10 12:45:00,72.06,72.12,72.06,72.11,3200.0,61.0326,61.0835,61.0326,61.075,3200.0
2014-06-10 12:50:00,72.13,72.13,72.11,72.13,1500.0,61.0919,61.0919,61.075,61.0919,1500.0
2014-06-10 12:55:00,72.12,72.2,72.12,72.2,700.0,61.0835,61.1512,61.0835,61.1512,700.0
2014-06-10 13:00:00,72.18,72.2,72.17,72.17,3000.0,61.1343,61.1512,61.1258,61.1258,3000.0
2014-06-10 13:05:00,72.13,72.15,72.12,72.13,1100.0,61.0919,61.1089,61.0835,61.0919,1100.0
2014-06-10 13:10:00,72.15,72.15,72.1,72.1,900.0,61.1089,61.1089,61.0665,61.0665,900.0
2014-06-10 13:15:00,72.09,72.1,72.05,72.05,1100.0,61.058,61.0665,61.0242,61.0242,1100.0
2014-06-10 13:20:00,72.07,72.07,72.05,72.05,900.0,61.0411,61.0411,61.0242,61.0242,900.0
2014-06-10 13:25:00,72.03,72.07,72.03,72.07,900.0,61.0072,61.0411,61.0072,61.0411,900.0
2014-06-10 13:30:00,72.07,72.07,72.04,72.04,1300.0,61.0411,61.0411,61.0157,61.0157,1300.0
2014-06-10 13:35:00,72.03,72.03,71.98,72.01,1400.0,61.0072,61.0072,60.9649,60.9903,1400.0
2014-06-10 13:40:00,72.0,72.0,71.98,72.0,2400.0,60.9818,60.9818,60.9649,60.9818,2400.0
2014-06-10 13:45:00,71.99,72.07,71.98,72.06,4200.0,60.9733,61.0411,60.9649,61.0326,4200.0
2014-06-10 13:50:00,72.06,72.1,72.06,72.1,1100.0,61.0326,61.0665,61.0326,61.0665,1100.0
2014-06-10 13:55:00,72.1,72.14,72.08,72.12,6700.0,61.0665,61.1004,61.0496,61.0835,6700.0
2014-06-10 14:00:00,72.13,72.14,72.11,72.14,1000.0,61.0919,61.1004,61.075,61.1004,1000.0
2014-06-10 14:05:00,72.14,72.19,72.14,72.19,1900.0,61.1004,61.1427,61.1004,61.1427,1900.0
2014-06-10 14:10:00,72.21,72.23,72.21,72.22,3700.0,61.1597,61.1766,61.1597,61.1681,3700.0
2014-06-10 14:15:00,72.23,72.24,72.22,72.24,3400.0,61.1766,61.1851,61.1681,61.1851,3400.0
2014-06-10 14:20:00,72.25,72.26,72.22,72.22,6300.0,61.1936,61.202,61.1681,61.1681,6300.0
2014-06-10 14:25:00,72.22,72.22,72.2,72.2,1000.0,61.1681,61.1681,61.1512,61.1512,1000.0
2014-06-10 14:30:00,72.19,72.19,72.13,72.15,4000.0,61.1427,61.1427,61.0919,61.1089,4000.0
2014-06-10 14:35:00,72.15,72.16,72.13,72.15,4500.0,61.1089,61.1173,61.0919,61.1089,4500.0
2014-06-10 14:40:00,72.15,72.18,72.15,72.18,3100.0,61.1089,61.1343,61.1089,61.1343,3100.0
2014-06-10 14:45:00,72.18,72.18,72.16,72.16,1100.0,61.1343,61.1343,61.1173,61.1173,1100.0
2014-06-10 14:50:00,72.16,72.18,72.16,72.18,2100.0,61.1173,61.1343,61.1173,61.1343,2100.0
2014-06-10 14:55:00,72.18,72.21,72.18,72.21,3100.0,61.1343,61.1597,61.1343,61.1597,3100.0
2014-06-10 15:00:00,72.21,72.23,72.21,72.23,1000.0,61.1597,61.1766,61.1597,61.1766,1000.0
2014-06-10 15:05:00,72.22,72.22,72.2,72.21,6500.0,61.1681,61.1681,61.1512,61.1597,6500.0
2014-06-10 15:10:00,72.21,72.24,72.21,72.22,6600.0,61.1597,61.1851,61.1597,61.1681,6600.0
2014-06-10 15:15:00,72.22,72.24,72.22,72.24,6000.0,61.1681,61.1851,61.1681,61.1851,6000.0
2014-06-10 15:20:00,72.25,72.26,72.24,72.25,4400.0,61.1936,61.202,61.1851,61.1936,4400.0
2014-06-10 15:25:00,72.26,72.26,72.21,72.21,5600.0,61.202,61.202,61.1597,61.1597,5600.0
2014-06-10 15:30:00,72.22,72.24,72.21,72.23,4400.0,61.1681,61.1851,61.1597,61.1766,4400.0
2014-06-10 15:35:00,72.23,72.24,72.19,72.19,5000.0,61.1766,61.1851,61.1427,61.1427,5000.0
2014-06-10 15:40:00,72.2,72.2,72.19,72.2,3300.0,61.1512,61.1512,61.1427,61.1512,3300.0
2014-06-10 15:45:00,72.2,72.23,72.2,72.23,11200.0,61.1512,61.1766,61.1512,61.1766,11200.0
2014-06-10 15:50:00,72.23,72.23,72.2,72.2,10100.0,61.1766,61.1766,61.1512,61.1512,10100.0
2014-06-10 15:55:00,72.2,72.22,72.18,72.21,22600.0,61.1512,61.1681,61.1343,61.1597,22600.0
2014-06-11 09:30:00,71.71,72.37,71.71,71.84,4600.0,60.9695,61.5306,60.9695,61.08,4600.0
2014-06-11 09:35:00,71.88,71.91,71.66,71.91,3500.0,61.114,61.1395,60.927,61.1395,3500.0
2014-06-11 09:40:00,71.91,71.96,71.8,71.88,5400.0,61.1395,61.182,61.046,61.114,5400.0
2014-06-11 09:45:00,71.9,71.99,71.87,71.94,7200.0,61.131,61.2075,61.1055,61.165,7200.0
2014-06-11 09:50:00,71.87,71.92,71.59,71.59,11100.0,61.1055,61.148,60.8674,60.8674,11100.0
2014-06-11 09:55:00,71.59,71.59,71.45,71.58,5100.0,60.8674,60.8674,60.7484,60.8589,5100.0
2014-06-11 10:00:00,71.58,71.6,71.5,71.6,2600.0,60.8589,60.8759,60.7909,60.8759,2600.0
2014-06-11 10:05:00,71.56,71.59,71.48,71.48,9500.0,60.8419,60.8674,60.7739,60.7739,9500.0
2014-06-11 10:10:00,71.46,71.48,71.36,71.4,3600.0,60.7569,60.7739,60.6719,60.7059,3600.0
2014-06-11 10:15:00,71.41,71.54,71.37,71.49,5800.0,60.7144,60.8249,60.6804,60.7824,5800.0
2014-06-11 10:20:00,71.5,71.57,71.43,71.43,3300.0,60.7909,60.8504,60.7314,60.7314,3300.0
2014-06-11 10:25:00,71.39,71.44,71.36,71.42,2900.0,60.6974,60.7399,60.6719,60.7229,2900.0
2014-06-11 10:30:00,71.42,71.48,71.36,71.48,2200.0,60.7229,60.7739,60.6719,60.7739,2200.0
2014-06-11 10:35:00,71.48,71.53,71.45,71.45,1100.0,60.7739,60.8164,60.7484,60.7484,1100.0
2014-06-11 10:40:00,71.53,71.57,71.52,71.52,3100.0,60.8164,60.8504,60.8079,60.8079,3100.0
2014-06-11 10:45:00,71.53,71.56,71.51,71.56,4800.0,60.8164,60.8419,60.7994,60.8419,4800.0
2014-06-11 10:50:00,71.56,71.56,71.45,71.5,3200.0,60.8419,60.8419,60.7484,60.7909,3200.0
2014-06-11 10:55:00,71.54,71.54,71.41,71.41,1600.0,60.8249,60.8249,60.7144,60.7144,1600.0
2014-06-11 11:00:00,71.47,71.5,71.46,71.49,1400.0,60.7654,60.7909,60.7569,60.7824,1400.0
2014-06-11 11:05:00,71.5,71.58,71.5,71.51,3700.0,60.7909,60.8589,60.7909,60.7994,3700.0
2014-06-11 11:10:00,71.51,71.6,71.51,71.56,3800.0,60.7994,60.8759,60.7994,60.8419,3800.0
2014-06-11 11:15:00,71.55,71.55,71.49,71.5,2600.0,60.8334,60.8334,60.7824,60.7909,2600.0
2014-06-11 11:20:00,71.5,71.53,71.48,71.51,1900.0,60.7909,60.8164,60.7739,60.7994,1900.0
2014-06-11 11:25:00,71.52,71.52,71.45,71.5,1300.0,60.8079,60.8079,60.7484,60.7909,1300.0
2014-06-11 11:30:00,71.5,71.51,71.48,71.5,1700.0,60.7909,60.7994,60.7739,60.7909,1700.0
2014-06-11 11:35:00,71.49,71.51,71.45,71.5,3800.0,60.7824,60.7994,60.7484,60.7909,3800.0
2014-06-11 11:40:00,71.5,71.51,71.48,71.49,900.0,60.7909,60.7994,60.7739,60.7824,900.0
2014-06-11 11:45:00,71.5,71.52,71.49,71.5,1800.0,60.7909,60.8079,60.7824,60.7909,1800.0
2014-06-11 11:50:00,71.5,71.51,71.5,71.5,1400.0,60.7909,60.7994,60.7909,60.7909,1400.0
2014-06-11 11:55:00,71.5,71.6,71.5,71.58,6000.0,60.7909,60.8759,60.7909,60.8589,6000.0
2014-06-11 12:00:00,71.58,71.6,71.58,71.59,1500.0,60.8589,60.8759,60.8589,60.8674,1500.0
2014-06-11 12:05:00,71.6,71.62,71.59,71.59,1100.0,60.8759,60.8929,60.8674,60.8674,1100.0
2014-06-11 12:10:00,71.64,71.64,71.56,71.56,4600.0,60.91,60.91,60.8419,60.8419,4600.0
2014-06-11 12:15:00,71.6,71.62,71.57,71.57,1400.0,60.8759,60.8929,60.8504,60.8504,1400.0
2014-06-11 12:20:00,71.6,71.6,71.47,71.52,7800.0,60.8759,60.8759,60.7654,60.8079,7800.0
2014-06-11 12:25:00,71.53,71.58,71.53,71.57,1700.0,60.8164,60.8589,60.8164,60.8504,1700.0
2014-06-11 12:30:00,71.57,71.57,71.49,71.51,4100.0,60.8504,60.8504,60.7824,60.7994,4100.0
2014-06-11 12:35:00,71.49,71.5,71.45,71.5,4100.0,60.7824,60.7909,60.7484,60.7909,4100.0
2014-06-11 12:40:00,71.47,71.49,71.46,71.46,800.0,60.7654,60.7824,60.7569,60.7569,800.0
2014-06-11 12:45:00,71.49,71.49,71.44,71.48,1500.0,60.7824,60.7824,60.7399,60.7739,1500.0
2014-06-11 12:50:00,71.45,71.47,71.44,71.44,900.0,60.7484,60.7654,60.7399,60.7399,900.0
2014-06-11 12:55:00,71.44,71.46,71.44,71.46,800.0,60.7399,60.7569,60.7399,60.7569,800.0
2014-06-11 13:00:00,71.44,71.44,71.4,71.41,1400.0,60.7399,60.7399,60.7059,60.7144,1400.0
2014-06-11 13:05:00,71.4,71.41,71.31,71.33,4500.0,60.7059,60.7144,60.6294,60.6464,4500.0
2014-06-11 13:10:00,71.36,71.37,71.32,71.32,1600.0,60.6719,60.6804,60.6379,60.6379,1600.0
2014-06-11 13:15:00,71.3,71.36,71.3,71.34,1800.0,60.6209,60.6719,60.6209,60.6549,1800.0
2014-06-11 13:20:00,71.37,71.38,71.35,71.35,2600.0,60.6804,60.6889,60.6634,60.6634,2600.0
2014-06-11 13:25:00,71.37,71.44,71.37,71.44,800.0,60.6804,60.7399,60.6804,60.7399,800.0
2014-06-11 13:30:00,71.44,71.45,71.4,71.41,4800.0,60.7399,60.7484,60.7059,60.7144,4800.0
2014-06-11 13:35:00,71.43,71.43,71.37,71.38,2200.0,60.7314,60.7314,60.6804,60.6889,2200.0
2014-06-11 13:40:00,71.4,71.41,71.38,71.41,1700.0,60.7059,60.7144,60.6889,60.7144,1700.0
2014-06-11 13:45:00,71.43,71.44,71.32,71.33,3900.0,60.7314,60.7399,60.6379,60.6464,3900.0
2014-06-11 13:50:00,71.32,71.43,71.32,71.43,3700.0,60.6379,60.7314,60.6379,60.7314,3700.0
2014-06-11 13:55:00,71.43,71.43,71.39,71.4,2900.0,60.7314,60.7314,60.6974,60.7059,2900.0
2014-06-11 14:00:00,71.4,71.4,71.37,71.39,3800.0,60.7059,60.7059,60.6804,60.6974,3800.0
2014-06-11 14:05:00,71.4,71.41,71.37,71.37,1300.0,60.7059,60.7144,60.6804,60.6804,1300.0
2014-06-11 14:10:00,71.38,71.42,71.36,71.37,3700.0,60.6889,60.7229,60.6719,60.6804,3700.0
2014-06-11 14:15:00,71.37,71.45,71.37,71.45,3000.0,60.6804,60.7484,60.6804,60.7484,3000.0
2014-06-11 14:20:00,71.45,71.45,71.4,71.4,1300.0,60.7484,60.7484,60.7059,60.7059,1300.0
2014-06-11 14:25:00,71.42,71.5,71.42,71.5,3200.0,60.7229,60.7909,60.7229,60.7909,3200.0
2014-06-11 14:30:00,71.49,71.51,71.45,71.45,3000.0,60.7824,60.7994,60.7484,60.7484,3000.0
2014-06-11 14:35:00,71.45,71.47,71.45,71.47,1100.0,60.7484,60.7654,60.7484,60.7654,1100.0
2014-06-11 14:40:00,71.48,71.5,71.45,71.49,5000.0,60.7739,60.7909,60.7484,60.7824,5000.0
2014-06-11 14:45:00,71.5,71.52,71.48,71.48,4400.0,60.7909,60.8079,60.7739,60.7739,4400.0
2014-06-11 14:50:00,71.48,71.49,71.46,71.48,4000.0,60.7739,60.7824,60.7569,60.7739,4000.0
2014-06-11 14:55:00,71.48,71.52,71.47,71.5,4600.0,60.7739,60.8079,60.7654,60.7909,4600.0
2014-06-11 15:00:00,71.51,71.52,71.49,71.5,5500.0,60.7994,60.8079,60.7824,60.7909,5500.0
2014-06-11 15:05:00,71.5,71.51,71.48,71.5,5600.0,60.7909,60.7994,60.7739,60.7909,5600.0
2014-06-11 15:10:00,71.5,71.51,71.46,71.46,5200.0,60.7909,60.7994,60.7569,60.7569,5200.0
2014-06-11 15:15:00,71.48,71.51,71.48,71.5,4400.0,60.7739,60.7994,60.7739,60.7909,4400.0
2014-06-11 15:20:00,71.5,71.53,71.49,71.53,4300.0,60.7909,60.8164,60.7824,60.8164,4300.0
2014-06-11 15:25:00,71.53,71.54,71.51,71.53,7500.0,60.8164,60.8249,60.7994,60.8164,7500.0
2014-06-11 15:30:00,71.54,71.59,71.54,71.55,9600.0,60.8249,60.8674,60.8249,60.8334,9600.0
2014-06-11 15:35:00,71.55,71.65,71.55,71.65,7500.0,60.8334,60.9185,60.8334,60.9185,7500.0
2014-06-11 15:40:00,71.65,71.65,71.61,71.61,9600.0,60.9185,60.9185,60.8844,60.8844,9600.0
2014-06-11 15:45:00,71.62,71.64,71.6,71.63,10800.0,60.8929,60.91,60.8759,60.9015,10800.0
2014-06-11 15:50:00,71.63,71.63,71.58,71.59,9100.0,60.9015,60.9015,60.8589,60.8674,9100.0
2014-06-11 15:55:00,71.58,71.62,71.56,71.59,19300.0,60.8589,60.8929,60.8419,60.8674,19300.0
2014-06-12 09:30:00,71.52,71.84,71.52,71.84,1300.0,60.8079,61.08,60.8079,61.08,1300.0
2014-06-12 09:35:00,71.5,71.68,71.5,71.66,300.0,60.7909,60.944,60.7909,60.927,300.0
2014-06-12 09:40:00,71.61,71.62,71.53,71.62,900.0,60.8844,60.8929,60.8164,60.8929,900.0
2014-06-12 09:45:00,71.61,71.65,71.5,71.5,2400.0,60.8844,60.9185,60.7909,60.7909,2400.0
2014-06-12 09:50:00,71.55,71.66,71.54,71.54,2200.0,60.8334,60.927,60.8249,60.8249,2200.0
2014-06-12 09:55:00,71.46,71.46,71.42,71.46,700.0,60.7569,60.7569,60.7229,60.7569,700.0
2014-06-12 10:00:00,71.5,71.62,71.5,71.56,1500.0,60.7909,60.8929,60.7909,60.8419,1500.0
2014-06-12 10:05:00,71.61,71.65,71.43,71.48,4000.0,60.8844,60.9185,60.7314,60.7739,4000.0
2014-06-12 10:10:00,71.49,71.5,71.42,71.42,1900.0,60.7824,60.7909,60.7229,60.7229,1900.0
2014-06-12 10:15:00,71.48,71.51,71.36,71.51,1400.0,60.7739,60.7994,60.6719,60.7994,1400.0
2014-06-12 10:20:00,71.51,71.54,71.42,71.42,1800.0,60.7994,60.8249,60.7229,60.7229,1800.0
2014-06-12 10:25:00,71.41,71.41,71.31,71.33,1400.0,60.7144,60.7144,60.6294,60.6464,1400.0
2014-06-12 10:30:00,71.36,71.45,71.36,71.45,1000.0,60.6719,60.7484,60.6719,60.7484,1000.0
2014-06-12 10:35:00,71.42,71.42,71.32,71.35,1600.0,60.7229,60.7229,60.6379,60.6634,1600.0
2014-06-12 10:40:00,71.31,71.33,71.31,71.31,700.0,60.6294,60.6464,60.6294,60.6294,700.0
2014-06-12 10:45:00,71.33,71.34,71.29,71.3,1100.0,60.6464,60.6549,60.6124,60.6209,1100.0
2014-06-12 10:50:00,71.3,71.35,71.27,71.27,1600.0,60.6209,60.6634,60.5954,60.5954,1600.0
2014-06-12 10:55:00,71.3,71.34,71.29,71.31,1400.0,60.6209,60.6549,60.6124,60.6294,1400.0
2014-06-12 11:00:00,71.27,71.34,71.27,71.34,1800.0,60.5954,60.6549,60.5954,60.6549,1800.0
2014-06-12 11:05:00,71.34,71.36,71.34,71.36,1100.0,60.6549,60.6719,60.6549,60.6719,1100.0
2014-06-12 11:10:00,71.39,71.45,71.39,71.45,2500.0,60.6974,60.7484,60.6974,60.7484,2500.0
2014-06-12 11:15:00,71.48,71.48,71.43,71.46,1100.0,60.7739,60.7739,60.7314,60.7569,1100.0
2014-06-12 11:20:00,71.46,71.49,71.45,71.48,2500.0,60.7569,60.7824,60.7484,60.7739,2500.0
2014-06-12 11:25:00,71.5,71.61,71.5,71.59,3500.0,60.7909,60.8844,60.7909,60.8674,3500.0
2014-06-12 11:30:00,71.63,71.63,71.49,71.49,3500.0,60.9015,60.9015,60.7824,60.7824,3500.0
2014-06-12 11:35:00,71.48,71.58,71.47,71.52,8900.0,60.7739,60.8589,60.7654,60.8079,8900.0
2014-06-12 11:40:00,71.49,71.51,71.49,71.51,600.0,60.7824,60.7994,60.7824,60.7994,600.0
2014-06-12 11:45:00,71.53,71.53,71.5,71.5,900.0,60.8164,60.8164,60.7909,60.7909,900.0
2014-06-12 11:50:00,71.51,71.51,71.44,71.47,2100.0,60.7994,60.7994,60.7399,60.7654,2100.0
2014-06-12 11:55:00,71.47,71.5,71.46,71.48,800.0,60.7654,60.7909,60.7569,60.7739,800.0
2014-06-12 12:00:00,71.48,71.48,71.44,71.46,900.0,60.7739,60.7739,60.7399,60.7569,900.0
2014-06-12 12:05:00,71.45,71.52,71.45,71.52,1700.0,60.7484,60.8079,60.7484,60.8079,1700.0
2014-06-12 12:10:00,71.57,71.57,71.53,71.53,200.0,60.8504,60.8504,60.8164,60.8164,200.0
2014-06-12 12:15:00,71.57,71.57,71.45,71.45,4300.0,60.8504,60.8504,60.7484,60.7484,4300.0
2014-06-12 12:20:00,71.43,71.43,71.41,71.41,800.0,60.7314,60.7314,60.7144,60.7144,800.0
2014-06-12 12:25:00,71.43,71.47,71.39,71.4,3000.0,60.7314,60.7654,60.6974,60.7059,3000.0
2014-06-12 12:30:00,71.38,71.42,71.37,71.4,2800.0,60.6889,60.7229,60.6804,60.7059,2800.0
2014-06-12 12:35:00,71.38,71.42,71.38,71.42,500.0,60.6889,60.7229,60.6889,60.7229,500.0
2014-06-12 12:40:00,71.4,71.4,71.34,71.36,500.0,60.7059,60.7059,60.6549,60.6719,500.0
2014-06-12 12:45:00,71.34,71.36,71.33,71.36,600.0,60.6549,60.6719,60.6464,60.6719,600.0
2014-06-12 12:50:00,71.37,71.37,71.31,71.31,400.0,60.6804,60.6804,60.6294,60.6294,400.0
2014-06-12 12:55:00,71.28,71.36,71.28,71.36,1100.0,60.6039,60.6719,60.6039,60.6719,1100.0
2014-06-12 13:00:00,71.32,71.33,71.32,71.32,800.0,60.6379,60.6464,60.6379,60.6379,800.0
2014-06-12 13:05:00,71.31,71.34,71.28,71.31,2600.0,60.6294,60.6549,60.6039,60.6294,2600.0
2014-06-12 13:10:00,71.28,71.29,71.26,71.26,400.0,60.6039,60.6124,60.5869,60.5869,400.0
2014-06-12 13:15:00,71.29,71.3,71.25,71.25,1800.0,60.6124,60.6209,60.5784,60.5784,1800.0
2014-06-12 13:20:00,71.26,71.27,71.25,71.27,1100.0,60.5869,60.5954,60.5784,60.5954,1100.0
2014-06-12 13:25:00,71.27,71.27,71.2,71.21,1700.0,60.5954,60.5954,60.5359,60.5444,1700.0
2014-06-12 13:30:00,71.18,71.22,71.17,71.22,1100.0,60.5189,60.5529,60.5103,60.5529,1100.0
2014-06-12 13:35:00,71.21,71.21,71.16,71.19,900.0,60.5444,60.5444,60.5018,60.5274,900.0
2014-06-12 13:40:00,71.18,71.24,71.14,71.17,4100.0,60.5189,60.5699,60.4848,60.5103,4100.0
2014-06-12 13:45:00,71.17,71.2,71.15,71.2,1600.0,60.5103,60.5359,60.4933,60.5359,1600.0
2014-06-12 13:50:00,71.22,71.22,71.07,71.07,3400.0,60.5529,60.5529,60.4253,60.4253,3400.0
2014-06-12 13:55:00,71.12,71.14,71.1,71.11,800.0,60.4678,60.4848,60.4508,60.4593,800.0
2014-06-12 14:00:00,71.13,71.17,71.13,71.17,1500.0,60.4763,60.5103,60.4763,60.5103,1500.0
2014-06-12 14:05:00,71.17,71.17,71.13,71.13,1800.0,60.5103,60.5103,60.4763,60.4763,1800.0
2014-06-12 14:10:00,71.11,71.11,71.08,71.09,2500.0,60.4593,60.4593,60.4338,60.4423,2500.0
2014-06-12 14:15:00,71.08,71.12,71.08,71.1,1600.0,60.4338,60.4678,60.4338,60.4508,1600.0
2014-06-12 14:20:00,71.09,71.09,71.02,71.02,2600.0,60.4423,60.4423,60.3828,60.3828,2600.0
2014-06-12 14:25:00,71.04,71.09,71.0,71.09,2600.0,60.3998,60.4423,60.3658,60.4423,2600.0
2014-06-12 14:30:00,71.08,71.08,71.05,71.08,800.0,60.4338,60.4338,60.4083,60.4338,800.0
2014-06-12 14:35:00,71.1,71.12,71.06,71.11,3500.0,60.4508,60.4678,60.4168,60.4593,3500.0
2014-06-12 14:40:00,71.1,71.16,71.09,71.15,4300.0,60.4508,60.5018,60.4423,60.4933,4300.0
2014-06-12 14:45:00,71.14,71.15,71.12,71.15,3500.0,60.4848,60.4933,60.4678,60.4933,3500.0
2014-06-12 14:50:00,71.14,71.15,71.12,71.14,2600.0,60.4848,60.4933,60.4678,60.4848,2600.0
2014-06-12 14:55:00,71.15,71.15,71.1,71.1,2400.0,60.4933,60.4933,60.4508,60.4508,2400.0
2014-06-12 15:00:00,71.1,71.11,71.01,71.01,8500.0,60.4508,60.4593,60.3743,60.3743,8500.0
2014-06-12 15:05:00,71.01,71.01,70.93,70.94,6900.0,60.3743,60.3743,60.3063,60.3148,6900.0
2014-06-12 15:10:00,70.95,70.95,70.88,70.88,7200.0,60.3233,60.3233,60.2638,60.2638,7200.0
2014-06-12 15:15:00,70.89,70.95,70.89,70.93,3800.0,60.2723,60.3233,60.2723,60.3063,3800.0
2014-06-12 15:20:00,70.95,70.98,70.93,70.98,4100.0,60.3233,60.3488,60.3063,60.3488,4100.0
2014-06-12 15:25:00,70.98,70.98,70.92,70.94,4000.0,60.3488,60.3488,60.2978,60.3148,4000.0
2014-06-12 15:30:00,70.93,70.93,70.88,70.89,8200.0,60.3063,60.3063,60.2638,60.2723,8200.0
2014-06-12 15:35:00,70.88,70.9,70.85,70.86,9700.0,60.2638,60.2808,60.2383,60.2468,9700.0
2014-06-12 15:40:00,70.85,70.87,70.77,70.8,23300.0,60.2383,60.2553,60.1703,60.1958,23300.0
2014-06-12 15:45:00,70.81,70.86,70.74,70.79,47100.0,60.2043,60.2468,60.1448,60.1873,47100.0
2014-06-12 15:50:00,70.79,70.87,70.79,70.87,15900.0,60.1873,60.2553,60.1873,60.2553,15900.0
2014-06-12 15:55:00,70.87,70.87,70.79,70.82,29200.0,60.2553,60.2553,60.1873,60.2128,29200.0
2014-06-13 09:30:00,70.81,71.15,70.81,71.05,4300.0,60.2043,60.4933,60.2043,60.4083,4300.0
2014-06-13 09:35:00,70.98,71.12,70.85,70.96,2800.0,60.3488,60.4678,60.2383,60.3318,2800.0
2014-06-13 09:40:00,70.98,71.01,70.9,70.9,2200.0,60.3488,60.3743,60.2808,60.2808,2200.0
2014-06-13 09:45:00,70.98,71.02,70.96,70.97,2700.0,60.3488,60.3828,60.3318,60.3403,2700.0
2014-06-13 09:50:00,71.02,71.05,70.83,71.05,10000.0,60.3828,60.4083,60.2213,60.4083,10000.0
2014-06-13 09:55:00,71.02,71.16,70.88,70.95,9000.0,60.3828,60.5018,60.2638,60.3233,9000.0
2014-06-13 10:00:00,70.91,70.91,70.77,70.81,2000.0,60.2893,60.2893,60.1703,60.2043,2000.0
2014-06-13 10:05:00,70.83,70.89,70.78,70.85,1900.0,60.2213,60.2723,60.1788,60.2383,1900.0
2014-06-13 10:10:00,70.85,70.98,70.84,70.93,9900.0,60.2383,60.3488,60.2298,60.3063,9900.0
2014-06-13 10:15:00,70.98,71.08,70.9,70.92,54100.0,60.3488,60.4338,60.2808,60.2978,54100.0
2014-06-13 10:20:00,70.97,70.98,70.93,70.96,3900.0,60.3403,60.3488,60.3063,60.3318,3900.0
2014-06-13 10:25:00,70.95,70.98,70.93,70.93,2900.0,60.3233,60.3488,60.3063,60.3063,2900.0
2014-06-13 10:30:00,70.97,71.1,70.97,71.1,6500.0,60.3403,60.4508,60.3403,60.4508,6500.0
2014-06-13 10:35:00,71.12,71.15,71.11,71.12,1200.0,60.4678,60.4933,60.4593,60.4678,1200.0
2014-06-13 10:40:00,71.13,71.2,71.01,71.01,9900.0,60.4763,60.5359,60.3743,60.3743,9900.0
2014-06-13 10:45:00,71.01,71.01,70.98,71.0,900.0,60.3743,60.3743,60.3488,60.3658,900.0
2014-06-13 10:50:00,71.01,71.02,70.89,70.9,12700.0,60.3743,60.3828,60.2723,60.2808,12700.0
2014-06-13 10:55:00,70.9,70.98,70.87,70.98,900.0,60.2808,60.3488,60.2553,60.3488,900.0
2014-06-13 11:00:00,71.0,71.02,70.91,70.97,2300.0,60.3658,60.3828,60.2893,60.3403,2300.0
2014-06-13 11:05:00,70.98,70.98,70.91,70.91,1700.0,60.3488,60.3488,60.2893,60.2893,1700.0
2014-06-13 11:10:00,70.93,70.95,70.89,70.89,1100.0,60.3063,60.3233,60.2723,60.2723,1100.0
2014-06-13 11:15:00,70.91,70.98,70.91,70.97,2600.0,60.2893,60.3488,60.2893,60.3403,2600.0
2014-06-13 11:20:00,70.98,70.98,70.9,70.9,1800.0,60.3488,60.3488,60.2808,60.2808,1800.0
2014-06-13 11:25:00,70.89,70.97,70.87,70.97,7600.0,60.2723,60.3403,60.2553,60.3403,7600.0
2014-06-13 11:30:00,70.97,70.98,70.76,70.76,4800.0,60.3403,60.3488,60.1618,60.1618,4800.0
2014-06-13 11:35:00,70.74,70.81,70.74,70.79,109900.0,60.1448,60.2043,60.1448,60.1873,109900.0
2014-06-13 11:40:00,70.81,70.92,70.81,70.92,1800.0,60.2043,60.2978,60.2043,60.2978,1800.0
2014-06-13 11:45:00,70.92,70.97,70.92,70.96,2400.0,60.2978,60.3403,60.2978,60.3318,2400.0
2014-06-13 11:50:00,70.96,71.0,70.96,70.96,3000.0,60.3318,60.3658,60.3318,60.3318,3000.0
2014-06-13 11:55:00,70.99,70.99,70.98,70.98,1200.0,60.3573,60.3573,60.3488,60.3488,1200.0
2014-06-13 12:00:00,70.98,71.0,70.93,70.93,4500.0,60.3488,60.3658,60.3063,60.3063,4500.0
2014-06-13 12:05:00,70.93,70.98,70.93,70.95,2200.0,60.3063,60.3488,60.3063,60.3233,2200.0
2014-06-13 12:10:00,70.93,70.96,70.93,70.95,700.0,60.3063,60.3318,60.3063,60.3233,700.0
2014-06-13 12:15:00,70.95,71.0,70.93,71.0,11200.0,60.3233,60.3658,60.3063,60.3658,11200.0
2014-06-13 12:20:00,70.99,71.0,70.95,70.95,5400.0,60.3573,60.3658,60.3233,60.3233,5400.0
2014-06-13 12:25:00,70.97,71.0,70.93,70.93,2300.0,60.3403,60.3658,60.3063,60.3063,2300.0
2014-06-13 12:30:00,70.94,70.94,70.87,70.87,1400.0,60.3148,60.3148,60.2553,60.2553,1400.0
2014-06-13 12:35:00,70.87,70.9,70.85,70.85,1300.0,60.2553,60.2808,60.2383,60.2383,1300.0
2014-06-13 12:40:00,70.82,70.91,70.82,70.88,2100.0,60.2128,60.2893,60.2128,60.2638,2100.0
2014-06-13 12:45:00,70.89,70.96,70.89,70.91,1800.0,60.2723,60.3318,60.2723,60.2893,1800.0
2014-06-13 12:50:00,70.91,70.94,70.91,70.92,1800.0,60.2893,60.3148,60.2893,60.2978,1800.0
2014-06-13 12:55:00,70.93,70.98,70.93,70.96,12400.0,60.3063,60.3488,60.3063,60.3318,12400.0
2014-06-13 13:00:00,70.96,71.0,70.96,71.0,1200.0,60.3318,60.3658,60.3318,60.3658,1200.0
2014-06-13 13:05:00,70.99,70.99,70.93,70.95,2200.0,60.3573,60.3573,60.3063,60.3233,2200.0
2014-06-13 13:10:00,70.94,70.98,70.93,70.94,1400.0,60.3148,60.3488,60.3063,60.3148,1400.0
2014-06-13 13:15:00,70.96,70.99,70.96,70.99,1500.0,60.3318,60.3573,60.3318,60.3573,1500.0
2014-06-13 13:20:00,70.98,70.98,70.97,70.98,2300.0,60.3488,60.3488,60.3403,60.3488,2300.0
2014-06-13 13:25:00,70.96,70.98,70.95,70.98,2200.0,60.3318,60.3488,60.3233,60.3488,2200.0
2014-06-13 13:30:00,70.97,70.98,70.97,70.98,2000.0,60.3403,60.3488,60.3403,60.3488,2000.0
2014-06-13 13:35:00,70.98,70.98,70.97,70.97,700.0,60.3488,60.3488,60.3403,60.3403,700.0
2014-06-13 13:40:00,70.98,71.0,70.97,71.0,3000.0,60.3488,60.3658,60.3403,60.3658,3000.0
2014-06-13 13:45:00,71.0,71.0,70.93,70.93,5700.0,60.3658,60.3658,60.3063,60.3063,5700.0
2014-06-13 13:50:00,70.91,70.95,70.91,70.94,2300.0,60.2893,60.3233,60.2893,60.3148,2300.0
2014-06-13 13:55:00,70.96,70.96,70.88,70.88,2500.0,60.3318,60.3318,60.2638,60.2638,2500.0
2014-06-13 14:00:00,70.89,70.89,70.88,70.88,1300.0,60.2723,60.2723,60.2638,60.2638,1300.0
2014-06-13 14:05:00,70.88,70.92,70.88,70.91,2300.0,60.2638,60.2978,60.2638,60.2893,2300.0
2014-06-13 14:10:00,70.91,70.91,70.88,70.9,4000.0,60.2893,60.2893,60.2638,60.2808,4000.0
2014-06-13 14:15:00,70.91,71.0,70.9,71.0,3200.0,60.2893,60.3658,60.2808,60.3658,3200.0
2014-06-13 14:20:00,71.0,71.0,70.96,70.98,2500.0,60.3658,60.3658,60.3318,60.3488,2500.0
2014-06-13 14:25:00,70.99,71.0,70.96,70.97,3600.0,60.3573,60.3658,60.3318,60.3403,3600.0
2014-06-13 14:30:00,70.96,71.0,70.96,70.99,2900.0,60.3318,60.3658,60.3318,60.3573,2900.0
2014-06-13 14:35:00,70.99,71.0,70.98,70.99,3600.0,60.3573,60.3658,60.3488,60.3573,3600.0
2014-06-13 14:40:00,70.99,71.0,70.98,70.98,3400.0,60.3573,60.3658,60.3488,60.3488,3400.0
2014-06-13 14:45:00,70.99,71.0,70.97,70.97,5200.0,60.3573,60.3658,60.3403,60.3403,5200.0
2014-06-13 14:50:00,70.99,71.0,70.98,70.99,1700.0,60.3573,60.3658,60.3488,60.3573,1700.0
2014-06-13 14:55:00,71.0,71.0,70.99,70.99,3200.0,60.3658,60.3658,60.3573,60.3573,3200.0
2014-06-13 15:00:00,70.99,71.0,70.98,70.99,3100.0,60.3573,60.3658,60.3488,60.3573,3100.0
2014-06-13 15:05:00,70.99,71.1,70.99,71.1,7500.0,60.3573,60.4508,60.3573,60.4508,7500.0
2014-06-13 15:10:00,71.11,71.13,71.11,71.12,3000.0,60.4593,60.4763,60.4593,60.4678,3000.0
2014-06-13 15:15:00,71.12,71.13,70.82,70.86,31000.0,60.4678,60.4763,60.2128,60.2468,31000.0
2014-06-13 15:20:00,70.87,70.92,70.86,70.91,5900.0,60.2553,60.2978,60.2468,60.2893,5900.0
2014-06-13 15:25:00,70.91,70.94,70.88,70.88,3600.0,60.2893,60.3148,60.2638,60.2638,3600.0
2014-06-13 15:30:00,70.91,70.94,70.85,70.88,4500.0,60.2893,60.3148,60.2383,60.2638,4500.0
2014-06-13 15:35:00,70.88,70.96,70.87,70.95,5300.0,60.2638,60.3318,60.2553,60.3233,5300.0
2014-06-13 15:40:00,70.99,71.0,70.94,70.97,8600.0,60.3573,60.3658,60.3148,60.3403,8600.0
2014-06-13 15:45:00,70.99,71.0,70.94,70.99,11900.0,60.3573,60.3658,60.3148,60.3573,11900.0
2014-06-13 15:50:00,70.99,71.0,70.97,70.98,8100.0,60.3573,60.3658,60.3403,60.3488,8100.0
2014-06-13 15:55:00,70.98,71.0,70.97,71.0,23000.0,60.3488,60.3658,60.3403,60.3658,23000.0
2014-06-16 09:30:00,71.06,71.08,70.97,71.08,5100.0,60.4168,60.4338,60.3403,60.4338,5100.0
2014-06-16 09:35:00,70.97,71.06,70.84,70.91,1800.0,60.3403,60.4168,60.2298,60.2893,1800.0
2014-06-16 09:40:00,71.02,71.11,70.99,71.03,3000.0,60.3828,60.4593,60.3573,60.3913,3000.0
2014-06-16 09:45:00,71.05,71.19,71.05,71.11,3000.0,60.4083,60.5274,60.4083,60.4593,3000.0
2014-06-16 09:50:00,71.12,71.12,70.9,70.9,2300.0,60.4678,60.4678,60.2808,60.2808,2300.0
2014-06-16 09:55:00,70.9,70.93,70.82,70.82,1700.0,60.2808,60.3063,60.2128,60.2128,1700.0
2014-06-16 10:00:00,70.83,71.02,70.76,71.02,5000.0,60.2213,60.3828,60.1618,60.3828,5000.0
2014-06-16 10:05:00,70.99,70.99,70.84,70.86,2400.0,60.3573,60.3573,60.2298,60.2468,2400.0
2014-06-16 10:10:00,70.86,70.95,70.86,70.86,2200.0,60.2468,60.3233,60.2468,60.2468,2200.0
2014-06-16 10:15:00,70.91,70.98,70.91,70.93,1700.0,60.2893,60.3488,60.2893,60.3063,1700.0
2014-06-16 10:20:00,70.98,71.01,70.9,70.9,1900.0,60.3488,60.3743,60.2808,60.2808,1900.0
2014-06-16 10:25:00,70.91,70.94,70.85,70.88,1900.0,60.2893,60.3148,60.2383,60.2638,1900.0
2014-06-16 10:30:00,70.89,70.96,70.87,70.87,1800.0,60.2723,60.3318,60.2553,60.2553,1800.0
2014-06-16 10:35:00,70.89,70.91,70.85,70.85,2800.0,60.2723,60.2893,60.2383,60.2383,2800.0
2014-06-16 10:40:00,70.83,70.87,70.83,70.87,1100.0,60.2213,60.2553,60.2213,60.2553,1100.0
2014-06-16 10:45:00,70.87,70.87,70.84,70.84,700.0,60.2553,60.2553,60.2298,60.2298,700.0
2014-06-16 10:50:00,70.85,70.87,70.8,70.83,2000.0,60.2383,60.2553,60.1958,60.2213,2000.0
2014-06-16 10:55:00,70.81,70.85,70.75,70.83,3000.0,60.2043,60.2383,60.1533,60.2213,3000.0
2014-06-16 11:00:00,70.82,70.85,70.81,70.81,1800.0,60.2128,60.2383,60.2043,60.2043,1800.0
2014-06-16 11:05:00,70.8,70.8,70.64,70.65,3900.0,60.1958,60.1958,60.0597,60.0682,3900.0
2014-06-16 11:10:00,70.67,70.67,70.58,70.59,4600.0,60.0852,60.0852,60.0087,60.0172,4600.0
2014-06-16 11:15:00,70.58,70.58,70.52,70.57,1900.0,60.0087,60.0087,59.9577,60.0002,1900.0
2014-06-16 11:20:00,70.59,70.62,70.55,70.61,2600.0,60.0172,60.0427,59.9832,60.0342,2600.0
2014-06-16 11:25:00,70.61,70.61,70.55,70.58,1500.0,60.0342,60.0342,59.9832,60.0087,1500.0
2014-06-16 11:30:00,70.58,70.61,70.54,70.56,3000.0,60.0087,60.0342,59.9747,59.9917,3000.0
2014-06-16 11:35:00,70.58,70.58,70.51,70.51,2300.0,60.0087,60.0087,59.9492,59.9492,2300.0
2014-06-16 11:40:00,70.51,70.6,70.51,70.54,1700.0,59.9492,60.0257,59.9492,59.9747,1700.0
2014-06-16 11:45:00,70.54,70.56,70.5,70.53,2400.0,59.9747,59.9917,59.9407,59.9662,2400.0
2014-06-16 11:50:00,70.52,70.53,70.48,70.5,2100.0,59.9577,59.9662,59.9237,59.9407,2100.0
2014-06-16 11:55:00,70.5,70.54,70.5,70.5,2700.0,59.9407,59.9747,59.9407,59.9407,2700.0
2014-06-16 12:00:00,70.5,70.5,70.45,70.49,3800.0,59.9407,59.9407,59.8982,59.9322,3800.0
2014-06-16 12:05:00,70.49,70.56,70.47,70.48,17200.0,59.9322,59.9917,59.9152,59.9237,17200.0
2014-06-16 12:10:00,70.51,70.51,70.48,70.5,7800.0,59.9492,59.9492,59.9237,59.9407,7800.0
2014-06-16 12:15:00,70.5,70.53,70.48,70.52,7200.0,59.9407,59.9662,59.9237,59.9577,7200.0
2014-06-16 12:20:00,70.53,70.64,70.53,70.64,5300.0,59.9662,60.0597,59.9662,60.0597,5300.0
2014-06-16 12:25:00,70.64,70.72,70.64,70.72,9800.0,60.0597,60.1277,60.0597,60.1277,9800.0
2014-06-16 12:30:00,70.71,70.77,70.68,70.7,7700.0,60.1192,60.1703,60.0937,60.1107,7700.0
2014-06-16 12:35:00,70.71,70.71,70.68,70.71,2800.0,60.1192,60.1192,60.0937,60.1192,2800.0
2014-06-16 12:40:00,70.73,70.76,70.73,70.73,3400.0,60.1363,60.1618,60.1363,60.1363,3400.0
2014-06-16 12:45:00,70.74,70.74,70.69,70.7,4400.0,60.1448,60.1448,60.1022,60.1107,4400.0
2014-06-16 12:50:00,70.7,70.78,70.69,70.75,4600.0,60.1107,60.1788,60.1022,60.1533,4600.0
2014-06-16 12:55:00,70.74,70.76,70.72,70.72,1700.0,60.1448,60.1618,60.1277,60.1277,1700.0
2014-06-16 13:00:00,70.74,70.75,70.7,70.75,3800.0,60.1448,60.1533,60.1107,60.1533,3800.0
2014-06-16 13:05:00,70.75,70.76,70.72,70.72,3700.0,60.1533,60.1618,60.1277,60.1277,3700.0
2014-06-16 13:10:00,70.73,70.73,70.7,70.71,2100.0,60.1363,60.1363,60.1107,60.1192,2100.0
2014-06-16 13:15:00,70.73,70.74,70.69,70.73,3800.0,60.1363,60.1448,60.1022,60.1363,3800.0
2014-06-16 13:20:00,70.72,70.73,70.65,70.65,6000.0,60.1277,60.1363,60.0682,60.0682,6000.0
2014-06-16 13:25:00,70.67,70.68,70.62,70.62,4800.0,60.0852,60.0937,60.0427,60.0427,4800.0
2014-06-16 13:30:00,70.65,70.69,70.6,70.6,7600.0,60.0682,60.1022,60.0257,60.0257,7600.0
2014-06-16 13:35:00,70.62,70.68,70.61,70.61,3000.0,60.0427,60.0937,60.0342,60.0342,3000.0
2014-06-16 13:40:00,70.6,70.66,70.6,70.66,3000.0,60.0257,60.0767,60.0257,60.0767,3000.0
2014-06-16 13:45:00,70.64,70.66,70.63,70.64,2000.0,60.0597,60.0767,60.0512,60.0597,2000.0
2014-06-16 13:50:00,70.64,70.68,70.63,70.63,2500.0,60.0597,60.0937,60.0512,60.0512,2500.0
2014-06-16 13:55:00,70.63,70.66,70.63,70.64,3200.0,60.0512,60.0767,60.0512,60.0597,3200.0
2014-06-16 14:00:00,70.63,70.65,70.62,70.64,2100.0,60.0512,60.0682,60.0427,60.0597,2100.0
2014-06-16 14:05:00,70.65,70.66,70.64,70.65,2900.0,60.0682,60.0767,60.0597,60.0682,2900.0
2014-06-16 14:10:00,70.65,70.65,70.6,70.62,3000.0,60.0682,60.0682,60.0257,60.0427,3000.0
2014-06-16 14:15:00,70.64,70.65,70.6,70.6,2100.0,60.0597,60.0682,60.0257,60.0257,2100.0
2014-06-16 14:20:00,70.62,70.66,70.59,70.61,6200.0,60.0427,60.0767,60.0172,60.0342,6200.0
2014-06-16 14:25:00,70.61,70.61,70.57,70.57,5100.0,60.0342,60.0342,60.0002,60.0002,5100.0
2014-06-16 14:30:00,70.57,70.57,70.53,70.53,3600.0,60.0002,60.0002,59.9662,59.9662,3600.0
2014-06-16 14:35:00,70.53,70.54,70.51,70.51,3600.0,59.9662,59.9747,59.9492,59.9492,3600.0
2014-06-16 14:40:00,70.52,70.53,70.5,70.51,2700.0,59.9577,59.9662,59.9407,59.9492,2700.0
2014-06-16 14:45:00,70.54,70.57,70.51,70.57,2800.0,59.9747,60.0002,59.9492,60.0002,2800.0
2014-06-16 14:50:00,70.58,70.58,70.54,70.55,2900.0,60.0087,60.0087,59.9747,59.9832,2900.0
2014-06-16 14:55:00,70.55,70.57,70.52,70.52,5100.0,59.9832,60.0002,59.9577,59.9577,5100.0
2014-06-16 15:00:00,70.53,70.53,70.49,70.5,6400.0,59.9662,59.9662,59.9322,59.9407,6400.0
2014-06-16 15:05:00,70.52,70.55,70.44,70.49,30500.0,59.9577,59.9832,59.8897,59.9322,30500.0
2014-06-16 15:10:00,70.48,70.49,70.44,70.44,8100.0,59.9237,59.9322,59.8897,59.8897,8100.0
2014-06-16 15:15:00,70.43,70.44,70.41,70.43,5300.0,59.8812,59.8897,59.8642,59.8812,5300.0
2014-06-16 15:20:00,70.44,70.48,70.44,70.44,7200.0,59.8897,59.9237,59.8897,59.8897,7200.0
2014-06-16 15:25:00,70.46,70.46,70.41,70.43,8200.0,59.9067,59.9067,59.8642,59.8812,8200.0
2014-06-16 15:30:00,70.43,70.45,70.42,70.44,4000.0,59.8812,59.8982,59.8727,59.8897,4000.0
2014-06-16 15:35:00,70.44,70.47,70.44,70.46,8400.0,59.8897,59.9152,59.8897,59.9067,8400.0
2014-06-16 15:40:00,70.46,70.47,70.43,70.43,11200.0,59.9067,59.9152,59.8812,59.8812,11200.0
2014-06-16 15:45:00,70.43,70.46,70.41,70.42,25600.0,59.8812,59.9067,59.8642,59.8727,25600.0
2014-06-16 15:50:00,70.42,70.45,70.41,70.42,19100.0,59.8727,59.8982,59.8642,59.8727,19100.0
2014-06-16 15:55:00,70.42,70.45,70.38,70.43,36500.0,59.8727,59.8982,59.8387,59.8812,36500.0
2014-06-17 09:30:00,70.4,70.57,70.4,70.51,3400.0,59.8557,60.0002,59.8557,59.9492,3400.0
2014-06-17 09:35:00,70.57,70.74,70.26,70.68,14200.0,60.0002,60.1448,59.7366,60.0937,14200.0
2014-06-17 09:40:00,70.69,70.93,70.59,70.93,8600.0,60.1022,60.3063,60.0172,60.3063,8600.0
2014-06-17 09:45:00,70.85,71.08,70.85,70.94,25100.0,60.2383,60.4338,60.2383,60.3148,25100.0
2014-06-17 09:50:00,70.9,71.02,70.86,70.95,22900.0,60.2808,60.3828,60.2468,60.3233,22900.0
2014-06-17 09:55:00,70.92,70.93,70.82,70.82,4900.0,60.2978,60.3063,60.2128,60.2128,4900.0
2014-06-17 10:00:00,70.83,70.88,70.74,70.84,9700.0,60.2213,60.2638,60.1448,60.2298,9700.0
2014-06-17 10:05:00,70.84,71.08,70.82,71.08,23400.0,60.2298,60.4338,60.2128,60.4338,23400.0
2014-06-17 10:10:00,71.07,71.1,70.9,70.96,15000.0,60.4253,60.4508,60.2808,60.3318,15000.0
2014-06-17 10:15:00,70.96,70.96,70.86,70.86,3600.0,60.3318,60.3318,60.2468,60.2468,3600.0
2014-06-17 10:20:00,70.86,70.94,70.81,70.9,8700.0,60.2468,60.3148,60.2043,60.2808,8700.0
2014-06-17 10:25:00,70.88,71.12,70.88,71.09,18000.0,60.2638,60.4678,60.2638,60.4423,18000.0
2014-06-17 10:30:00,71.1,71.11,70.87,70.92,34500.0,60.4508,60.4593,60.2553,60.2978,34500.0
2014-06-17 10:35:00,70.92,71.0,70.91,70.95,8000.0,60.2978,60.3658,60.2893,60.3233,8000.0
2014-06-17 10:40:00,70.94,70.94,70.9,70.92,2200.0,60.3148,60.3148,60.2808,60.2978,2200.0
2014-06-17 10:45:00,70.88,70.92,70.85,70.9,10700.0,60.2638,60.2978,60.2383,60.2808,10700.0
2014-06-17 10:50:00,70.89,70.96,70.87,70.95,6600.0,60.2723,60.3318,60.2553,60.3233,6600.0
2014-06-17 10:55:00,70.95,70.98,70.94,70.95,8200.0,60.3233,60.3488,60.3148,60.3233,8200.0
2014-06-17 11:00:00,70.95,71.03,70.95,70.98,9700.0,60.3233,60.3913,60.3233,60.3488,9700.0
2014-06-17 11:05:00,70.98,71.07,70.93,70.95,9400.0,60.3488,60.4253,60.3063,60.3233,9400.0
2014-06-17 11:10:00,70.95,70.98,70.95,70.95,5600.0,60.3233,60.3488,60.3233,60.3233,5600.0
2014-06-17 11:15:00,70.93,71.05,70.93,71.02,11200.0,60.3063,60.4083,60.3063,60.3828,11200.0
2014-06-17 11:20:00,71.02,71.17,71.02,71.09,20100.0,60.3828,60.5103,60.3828,60.4423,20100.0
2014-06-17 11:25:00,71.1,71.18,71.09,71.18,4300.0,60.4508,60.5189,60.4423,60.5189,4300.0
2014-06-17 11:30:00,71.19,71.24,71.19,71.19,9700.0,60.5274,60.5699,60.5274,60.5274,9700.0
2014-06-17 11:35:00,71.2,71.23,71.2,71.2,6500.0,60.5359,60.5614,60.5359,60.5359,6500.0
2014-06-17 11:40:00,71.23,71.24,71.2,71.21,1300.0,60.5614,60.5699,60.5359,60.5444,1300.0
2014-06-17 11:45:00,71.24,71.3,71.24,71.26,8900.0,60.5699,60.6209,60.5699,60.5869,8900.0
2014-06-17 11:50:00,71.26,71.39,71.25,71.34,11700.0,60.5869,60.6974,60.5784,60.6549,11700.0
2014-06-17 11:55:00,71.37,71.55,71.37,71.55,10800.0,60.6804,60.8334,60.6804,60.8334,10800.0
2014-06-17 12:00:00,71.55,71.59,71.55,71.56,2500.0,60.8334,60.8674,60.8334,60.8419,2500.0
2014-06-17 12:05:00,71.56,71.58,71.51,71.51,4500.0,60.8419,60.8589,60.7994,60.7994,4500.0
2014-06-17 12:10:00,71.51,71.58,71.51,71.57,2300.0,60.7994,60.8589,60.7994,60.8504,2300.0
2014-06-17 12:15:00,71.54,71.57,71.54,71.54,1900.0,60.8249,60.8504,60.8249,60.8249,1900.0
2014-06-17 12:20:00,71.54,71.6,71.54,71.6,4600.0,60.8249,60.8759,60.8249,60.8759,4600.0
2014-06-17 12:25:00,71.57,71.6,71.53,71.53,2800.0,60.8504,60.8759,60.8164,60.8164,2800.0
2014-06-17 12:30:00,71.52,71.57,71.52,71.55,2600.0,60.8079,60.8504,60.8079,60.8334,2600.0
2014-06-17 12:35:00,71.52,71.55,71.52,71.55,3000.0,60.8079,60.8334,60.8079,60.8334,3000.0
2014-06-17 12:40:00,71.56,71.63,71.55,71.61,6800.0,60.8419,60.9015,60.8334,60.8844,6800.0
2014-06-17 12:45:00,71.64,71.64,71.62,71.63,800.0,60.91,60.91,60.8929,60.9015,800.0
2014-06-17 12:50:00,71.64,71.67,71.59,71.59,8500.0,60.91,60.9355,60.8674,60.8674,8500.0
2014-06-17 12:55:00,71.58,71.59,71.52,71.52,1400.0,60.8589,60.8674,60.8079,60.8079,1400.0
2014-06-17 13:00:00,71.51,71.51,71.41,71.41,1600.0,60.7994,60.7994,60.7144,60.7144,1600.0
2014-06-17 13:05:00,71.39,71.46,71.38,71.43,2200.0,60.6974,60.7569,60.6889,60.7314,2200.0
2014-06-17 13:10:00,71.43,71.43,71.4,71.41,1400.0,60.7314,60.7314,60.7059,60.7144,1400.0
2014-06-17 13:15:00,71.41,71.46,71.41,71.43,5500.0,60.7144,60.7569,60.7144,60.7314,5500.0
2014-06-17 13:20:00,71.44,71.47,71.39,71.44,5800.0,60.7399,60.7654,60.6974,60.7399,5800.0
2014-06-17 13:25:00,71.43,71.49,71.42,71.47,11000.0,60.7314,60.7824,60.7229,60.7654,11000.0
2014-06-17 13:30:00,71.48,71.62,71.48,71.61,12900.0,60.7739,60.8929,60.7739,60.8844,12900.0
2014-06-17 13:35:00,71.6,71.64,71.58,71.63,6500.0,60.8759,60.91,60.8589,60.9015,6500.0
2014-06-17 13:40:00,71.63,71.67,71.59,71.61,2400.0,60.9015,60.9355,60.8674,60.8844,2400.0
2014-06-17 13:45:00,71.59,71.61,71.52,71.55,3000.0,60.8674,60.8844,60.8079,60.8334,3000.0
2014-06-17 13:50:00,71.55,71.64,71.52,71.63,5500.0,60.8334,60.91,60.8079,60.9015,5500.0
2014-06-17 13:55:00,71.62,71.63,71.6,71.6,3800.0,60.8929,60.9015,60.8759,60.8759,3800.0
2014-06-17 14:00:00,71.6,71.62,71.55,71.55,6100.0,60.8759,60.8929,60.8334,60.8334,6100.0
2014-06-17 14:05:00,71.55,71.59,71.54,71.54,2100.0,60.8334,60.8674,60.8249,60.8249,2100.0
2014-06-17 14:10:00,71.56,71.61,71.56,71.61,3900.0,60.8419,60.8844,60.8419,60.8844,3900.0
2014-06-17 14:15:00,71.6,71.6,71.57,71.6,2100.0,60.8759,60.8759,60.8504,60.8759,2100.0
2014-06-17 14:20:00,71.61,71.68,71.61,71.66,2600.0,60.8844,60.944,60.8844,60.927,2600.0
2014-06-17 14:25:00,71.65,71.65,71.6,71.61,1400.0,60.9185,60.9185,60.8759,60.8844,1400.0
2014-06-17 14:30:00,71.62,71.62,71.56,71.56,2700.0,60.8929,60.8929,60.8419,60.8419,2700.0
2014-06-17 14:35:00,71.56,71.61,71.54,71.61,3200.0,60.8419,60.8844,60.8249,60.8844,3200.0
2014-06-17 14:40:00,71.61,71.61,71.57,71.58,2600.0,60.8844,60.8844,60.8504,60.8589,2600.0
2014-06-17 14:45:00,71.6,71.65,71.6,71.63,2900.0,60.8759,60.9185,60.8759,60.9015,2900.0
2014-06-17 14:50:00,71.62,71.66,71.61,71.64,5100.0,60.8929,60.927,60.8844,60.91,5100.0
2014-06-17 14:55:00,71.63,71.7,71.63,71.67,3700.0,60.9015,60.961,60.9015,60.9355,3700.0
2014-06-17 15:00:00,71.68,71.7,71.63,71.64,4800.0,60.944,60.961,60.9015,60.91,4800.0
2014-06-17 15:05:00,71.62,71.67,71.6,71.67,6400.0,60.8929,60.9355,60.8759,60.9355,6400.0
2014-06-17 15:10:00,71.66,71.66,71.6,71.62,3700.0,60.927,60.927,60.8759,60.8929,3700.0
2014-06-17 15:15:00,71.62,71.62,71.6,71.61,8200.0,60.8929,60.8929,60.8759,60.8844,8200.0
2014-06-17 15:20:00,71.6,71.61,71.51,71.51,6600.0,60.8759,60.8844,60.7994,60.7994,6600.0
2014-06-17 15:25:00,71.51,71.51,71.45,71.45,6000.0,60.7994,60.7994,60.7484,60.7484,6000.0
2014-06-17 15:30:00,71.47,71.51,71.43,71.5,4800.0,60.7654,60.7994,60.7314,60.7909,4800.0
2014-06-17 15:35:00,71.51,71.55,71.47,71.48,5300.0,60.7994,60.8334,60.7654,60.7739,5300.0
2014-06-17 15:40:00,71.49,71.56,71.48,71.53,8700.0,60.7824,60.8419,60.7739,60.8164,8700.0
2014-06-17 15:45:00,71.51,71.51,71.37,71.38,9000.0,60.7994,60.7994,60.6804,60.6889,9000.0
2014-06-17 15:50:00,71.39,71.4,71.32,71.39,13400.0,60.6974,60.7059,60.6379,60.6974,13400.0
2014-06-17 15:55:00,71.37,71.38,71.33,71.35,37100.0,60.6804,60.6889,60.6464,60.6634,37100.0
2014-06-18 09:30:00,71.42,71.65,71.42,71.42,2200.0,60.7229,60.9185,60.7229,60.7229,2200.0
2014-06-18 09:35:00,71.42,71.46,71.41,71.42,3200.0,60.7229,60.7569,60.7144,60.7229,3200.0
2014-06-18 09:40:00,71.42,71.51,71.42,71.48,3600.0,60.7229,60.7994,60.7229,60.7739,3600.0
2014-06-18 09:45:00,71.35,71.35,71.26,71.35,2300.0,60.6634,60.6634,60.5869,60.6634,2300.0
2014-06-18 09:50:00,71.39,71.44,71.38,71.42,1300.0,60.6974,60.7399,60.6889,60.7229,1300.0
2014-06-18 09:55:00,71.45,71.49,71.35,71.39,5700.0,60.7484,60.7824,60.6634,60.6974,5700.0
2014-06-18 10:00:00,71.41,71.49,71.39,71.39,6600.0,60.7144,60.7824,60.6974,60.6974,6600.0
2014-06-18 10:05:00,71.38,71.42,71.28,71.28,2900.0,60.6889,60.7229,60.6039,60.6039,2900.0
2014-06-18 10:10:00,71.27,71.3,71.26,71.28,1200.0,60.5954,60.6209,60.5869,60.6039,1200.0
2014-06-18 10:15:00,71.27,71.29,71.16,71.16,4700.0,60.5954,60.6124,60.5018,60.5018,4700.0
2014-06-18 10:20:00,71.17,71.2,71.12,71.13,21300.0,60.5103,60.5359,60.4678,60.4763,21300.0
2014-06-18 10:25:00,71.08,71.1,70.94,70.94,7100.0,60.4338,60.4508,60.3148,60.3148,7100.0
2014-06-18 10:30:00,70.96,70.98,70.89,70.89,4500.0,60.3318,60.3488,60.2723,60.2723,4500.0
2014-06-18 10:35:00,70.88,70.89,70.85,70.88,1000.0,60.2638,60.2723,60.2383,60.2638,1000.0
2014-06-18 10:40:00,70.92,70.94,70.88,70.88,1000.0,60.2978,60.3148,60.2638,60.2638,1000.0
2014-06-18 10:45:00,70.87,70.87,70.76,70.76,30800.0,60.2553,60.2553,60.1618,60.1618,30800.0
2014-06-18 10:50:00,70.76,70.8,70.76,70.8,4200.0,60.1618,60.1958,60.1618,60.1958,4200.0
2014-06-18 10:55:00,70.76,70.77,70.75,70.75,400.0,60.1618,60.1703,60.1533,60.1533,400.0
2014-06-18 11:00:00,70.65,70.7,70.6,70.7,3200.0,60.0682,60.1107,60.0257,60.1107,3200.0
2014-06-18 11:05:00,70.71,70.82,70.71,70.8,1200.0,60.1192,60.2128,60.1192,60.1958,1200.0
2014-06-18 11:10:00,70.82,70.88,70.81,70.88,2500.0,60.2128,60.2638,60.2043,60.2638,2500.0
2014-06-18 11:15:00,70.88,70.88,70.83,70.84,2700.0,60.2638,60.2638,60.2213,60.2298,2700.0
2014-06-18 11:20:00,70.84,70.85,70.76,70.76,4400.0,60.2298,60.2383,60.1618,60.1618,4400.0
2014-06-18 11:25:00,70.78,70.79,70.76,70.77,2100.0,60.1788,60.1873,60.1618,60.1703,2100.0
2014-06-18 11:30:00,70.79,70.86,70.79,70.85,1200.0,60.1873,60.2468,60.1873,60.2383,1200.0
2014-06-18 11:35:00,70.86,70.88,70.85,70.85,2000.0,60.2468,60.2638,60.2383,60.2383,2000.0
2014-06-18 11:40:00,70.88,70.92,70.87,70.88,1200.0,60.2638,60.2978,60.2553,60.2638,1200.0
2014-06-18 11:45:00,70.87,70.88,70.85,70.85,900.0,60.2553,60.2638,60.2383,60.2383,900.0
2014-06-18 11:50:00,70.87,70.92,70.87,70.87,2600.0,60.2553,60.2978,60.2553,60.2553,2600.0
2014-06-18 11:55:00,70.87,70.87,70.85,70.87,1400.0,60.2553,60.2553,60.2383,60.2553,1400.0
2014-06-18 12:00:00,70.87,70.89,70.86,70.86,1200.0,60.2553,60.2723,60.2468,60.2468,1200.0
2014-06-18 12:05:00,70.89,70.92,70.89,70.92,900.0,60.2723,60.2978,60.2723,60.2978,900.0
2014-06-18 12:10:00,70.91,70.91,70.85,70.85,1700.0,60.2893,60.2893,60.2383,60.2383,1700.0
2014-06-18 12:15:00,70.87,70.87,70.82,70.82,1100.0,60.2553,60.2553,60.2128,60.2128,1100.0
2014-06-18 12:20:00,70.82,70.82,70.8,70.8,900.0,60.2128,60.2128,60.1958,60.1958,900.0
2014-06-18 12:25:00,70.79,70.79,70.7,70.72,3300.0,60.1873,60.1873,60.1107,60.1277,3300.0
2014-06-18 12:30:00,70.72,70.72,70.68,70.69,2500.0,60.1277,60.1277,60.0937,60.1022,2500.0
2014-06-18 12:35:00,70.72,70.76,70.71,70.76,2800.0,60.1277,60.1618,60.1192,60.1618,2800.0
2014-06-18 12:40:00,70.76,70.76,70.69,70.7,2300.0,60.1618,60.1618,60.1022,60.1107,2300.0
2014-06-18 12:45:00,70.7,70.72,70.7,70.72,3400.0,60.1107,60.1277,60.1107,60.1277,3400.0
2014-06-18 12:50:00,70.72,70.72,70.66,70.71,6000.0,60.1277,60.1277,60.0767,60.1192,6000.0
2014-06-18 12:55:00,70.71,70.71,70.67,70.67,700.0,60.1192,60.1192,60.0852,60.0852,700.0
2014-06-18 13:00:00,70.69,70.71,70.69,70.71,1200.0,60.1022,60.1192,60.1022,60.1192,1200.0
2014-06-18 13:05:00,70.73,70.74,70.73,70.74,400.0,60.1363,60.1448,60.1363,60.1448,400.0
2014-06-18 13:10:00,70.77,70.77,70.77,70.77,300.0,60.1703,60.1703,60.1703,60.1703,300.0
2014-06-18 13:15:00,70.76,70.78,70.75,70.75,1400.0,60.1618,60.1788,60.1533,60.1533,1400.0
2014-06-18 13:20:00,70.75,70.77,70.75,70.76,1500.0,60.1533,60.1703,60.1533,60.1618,1500.0
2014-06-18 13:25:00,70.77,70.77,70.73,70.73,1900.0,60.1703,60.1703,60.1363,60.1363,1900.0
2014-06-18 13:30:00,70.71,70.71,70.68,70.7,1600.0,60.1192,60.1192,60.0937,60.1107,1600.0
2014-06-18 13:35:00,70.68,70.69,70.63,70.65,3000.0,60.0937,60.1022,60.0512,60.0682,3000.0
2014-06-18 13:40:00,70.65,70.68,70.65,70.68,1500.0,60.0682,60.0937,60.0682,60.0937,1500.0
2014-06-18 13:45:00,70.69,70.74,70.69,70.74,1400.0,60.1022,60.1448,60.1022,60.1448,1400.0
2014-06-18 13:50:00,70.74,70.76,70.74,70.76,2700.0,60.1448,60.1618,60.1448,60.1618,2700.0
2014-06-18 13:55:00,70.76,70.77,70.7,70.7,1900.0,60.1618,60.1703,60.1107,60.1107,1900.0
2014-06-18 14:00:00,70.7,70.75,70.63,70.68,6300.0,60.1107,60.1533,60.0512,60.0937,6300.0
2014-06-18 14:05:00,70.7,70.71,70.58,70.71,5800.0,60.1107,60.1192,60.0087,60.1192,5800.0
2014-06-18 14:10:00,70.71,70.79,70.68,70.75,3200.0,60.1192,60.1873,60.0937,60.1533,3200.0
2014-06-18 14:15:00,70.79,70.79,70.75,70.77,4700.0,60.1873,60.1873,60.1533,60.1703,4700.0
2014-06-18 14:20:00,70.79,70.87,70.78,70.81,3300.0,60.1873,60.2553,60.1788,60.2043,3300.0
2014-06-18 14:25:00,70.81,70.88,70.81,70.86,5400.0,60.2043,60.2638,60.2043,60.2468,5400.0
2014-06-18 14:30:00,70.93,70.95,70.9,70.91,3500.0,60.3063,60.3233,60.2808,60.2893,3500.0
2014-06-18 14:35:00,70.89,70.94,70.89,70.91,2800.0,60.2723,60.3148,60.2723,60.2893,2800.0
2014-06-18 14:40:00,70.91,70.94,70.89,70.94,2100.0,60.2893,60.3148,60.2723,60.3148,2100.0
2014-06-18 14:45:00,70.95,70.95,70.89,70.94,2800.0,60.3233,60.3233,60.2723,60.3148,2800.0
2014-06-18 14:50:00,70.98,71.0,70.96,70.98,2300.0,60.3488,60.3658,60.3318,60.3488,2300.0
2014-06-18 14:55:00,71.0,71.08,71.0,71.08,2000.0,60.3658,60.4338,60.3658,60.4338,2000.0
2014-06-18 15:00:00,71.11,71.11,71.01,71.02,4400.0,60.4593,60.4593,60.3743,60.3828,4400.0
2014-06-18 15:05:00,71.01,71.09,71.01,71.08,2900.0,60.3743,60.4423,60.3743,60.4338,2900.0
2014-06-18 15:10:00,71.08,71.08,71.03,71.07,12400.0,60.4338,60.4338,60.3913,60.4253,12400.0
2014-06-18 15:15:00,71.07,71.12,71.05,71.12,3000.0,60.4253,60.4678,60.4083,60.4678,3000.0
2014-06-18 15:20:00,71.1,71.1,71.08,71.08,1500.0,60.4508,60.4508,60.4338,60.4338,1500.0
2014-06-18 15:25:00,71.09,71.09,71.04,71.08,4600.0,60.4423,60.4423,60.3998,60.4338,4600.0
2014-06-18 15:30:00,71.1,71.1,71.06,71.07,3600.0,60.4508,60.4508,60.4168,60.4253,3600.0
2014-06-18 15:35:00,71.08,71.1,71.05,71.09,4400.0,60.4338,60.4508,60.4083,60.4423,4400.0
2014-06-18 15:40:00,71.08,71.12,71.08,71.12,6200.0,60.4338,60.4678,60.4338,60.4678,6200.0
2014-06-18 15:45:00,71.11,71.11,71.03,71.03,9800.0,60.4593,60.4593,60.3913,60.3913,9800.0
2014-06-18 15:50:00,71.03,71.05,71.02,71.02,7200.0,60.3913,60.4083,60.3828,60.3828,7200.0
2014-06-18 15:55:00,71.03,71.11,71.02,71.11,41000.0,60.3913,60.4593,60.3828,60.4593,41000.0
2014-06-19 09:30:00,71.07,71.36,71.07,71.2,5400.0,60.4253,60.6719,60.4253,60.5359,5400.0
2014-06-19 09:35:00,71.27,71.32,71.26,71.26,1400.0,60.5954,60.6379,60.5869,60.5869,1400.0
2014-06-19 09:40:00,71.37,71.42,71.3,71.37,1600.0,60.6804,60.7229,60.6209,60.6804,1600.0
2014-06-19 09:45:00,71.43,71.43,71.32,71.32,1600.0,60.7314,60.7314,60.6379,60.6379,1600.0
2014-06-19 09:50:00,71.3,71.33,71.24,71.24,2500.0,60.6209,60.6464,60.5699,60.5699,2500.0
2014-06-19 09:55:00,71.25,71.32,71.23,71.3,7000.0,60.5784,60.6379,60.5614,60.6209,7000.0
2014-06-19 10:00:00,71.44,71.46,71.32,71.45,2700.0,60.7399,60.7569,60.6379,60.7484,2700.0
2014-06-19 10:05:00,71.4,71.49,71.35,71.49,3400.0,60.7059,60.7824,60.6634,60.7824,3400.0
2014-06-19 10:10:00,71.51,71.56,71.47,71.47,1100.0,60.7994,60.8419,60.7654,60.7654,1100.0
2014-06-19 10:15:00,71.51,71.51,71.45,71.46,2500.0,60.7994,60.7994,60.7484,60.7569,2500.0
2014-06-19 10:20:00,71.42,71.42,71.34,71.34,2400.0,60.7229,60.7229,60.6549,60.6549,2400.0
2014-06-19 10:25:00,71.32,71.38,71.3,71.38,1200.0,60.6379,60.6889,60.6209,60.6889,1200.0
2014-06-19 10:30:00,71.43,71.45,71.38,71.45,1700.0,60.7314,60.7484,60.6889,60.7484,1700.0
2014-06-19 10:35:00,71.44,71.45,71.41,71.45,1100.0,60.7399,60.7484,60.7144,60.7484,1100.0
2014-06-19 10:40:00,71.44,71.47,71.39,71.47,1700.0,60.7399,60.7654,60.6974,60.7654,1700.0
2014-06-19 10:45:00,71.47,71.48,71.41,71.41,1200.0,60.7654,60.7739,60.7144,60.7144,1200.0
2014-06-19 10:50:00,71.39,71.39,71.31,71.34,1600.0,60.6974,60.6974,60.6294,60.6549,1600.0
2014-06-19 10:55:00,71.37,71.37,71.29,71.31,1200.0,60.6804,60.6804,60.6124,60.6294,1200.0
2014-06-19 11:00:00,71.35,71.35,71.26,71.26,9500.0,60.6634,60.6634,60.5869,60.5869,9500.0
2014-06-19 11:05:00,71.24,71.28,71.24,71.27,1400.0,60.5699,60.6039,60.5699,60.5954,1400.0
2014-06-19 11:10:00,71.25,71.35,71.25,71.33,3700.0,60.5784,60.6634,60.5784,60.6464,3700.0
2014-06-19 11:15:00,71.32,71.34,71.24,71.26,3000.0,60.6379,60.6549,60.5699,60.5869,3000.0
2014-06-19 11:20:00,71.27,71.29,71.27,71.27,1500.0,60.5954,60.6124,60.5954,60.5954,1500.0
2014-06-19 11:25:00,71.26,71.36,71.26,71.27,3800.0,60.5869,60.6719,60.5869,60.5954,3800.0
2014-06-19 11:30:00,71.26,71.38,71.26,71.38,1800.0,60.5869,60.6889,60.5869,60.6889,1800.0
2014-06-19 11:35:00,71.34,71.42,71.34,71.42,900.0,60.6549,60.7229,60.6549,60.7229,900.0
2014-06-19 11:40:00,71.43,71.47,71.42,71.47,1200.0,60.7314,60.7654,60.7229,60.7654,1200.0
2014-06-19 11:45:00,71.47,71.5,71.47,71.5,1000.0,60.7654,60.7909,60.7654,60.7909,1000.0
2014-06-19 11:50:00,71.48,71.48,71.42,71.45,2700.0,60.7739,60.7739,60.7229,60.7484,2700.0
2014-06-19 11:55:00,71.42,71.42,71.38,71.4,2700.0,60.7229,60.7229,60.6889,60.7059,2700.0
2014-06-19 12:00:00,71.38,71.39,71.37,71.38,600.0,60.6889,60.6974,60.6804,60.6889,600.0
2014-06-19 12:05:00,71.37,71.39,71.34,71.35,1500.0,60.6804,60.6974,60.6549,60.6634,1500.0
2014-06-19 12:10:00,71.36,71.36,71.34,71.34,1300.0,60.6719,60.6719,60.6549,60.6549,1300.0
2014-06-19 12:15:00,71.34,71.36,71.34,71.35,500.0,60.6549,60.6719,60.6549,60.6634,500.0
2014-06-19 12:20:00,71.36,71.41,71.35,71.4,1800.0,60.6719,60.7144,60.6634,60.7059,1800.0
2014-06-19 12:25:00,71.41,71.41,71.36,71.36,1100.0,60.7144,60.7144,60.6719,60.6719,1100.0
2014-06-19 12:30:00,71.34,71.37,71.32,71.34,1300.0,60.6549,60.6804,60.6379,60.6549,1300.0
2014-06-19 12:35:00,71.34,71.35,71.33,71.34,1300.0,60.6549,60.6634,60.6464,60.6549,1300.0
2014-06-19 12:40:00,71.37,71.37,71.3,71.32,2100.0,60.6804,60.6804,60.6209,60.6379,2100.0
2014-06-19 12:45:00,71.33,71.36,71.33,71.34,1600.0,60.6464,60.6719,60.6464,60.6549,1600.0
2014-06-19 12:50:00,71.31,71.33,71.31,71.31,1200.0,60.6294,60.6464,60.6294,60.6294,1200.0
2014-06-19 12:55:00,71.29,71.33,71.29,71.33,1200.0,60.6124,60.6464,60.6124,60.6464,1200.0
2014-06-19 13:00:00,71.31,71.32,71.29,71.3,2200.0,60.6294,60.6379,60.6124,60.6209,2200.0
2014-06-19 13:05:00,71.28,71.3,71.28,71.3,700.0,60.6039,60.6209,60.6039,60.6209,700.0
2014-06-19 13:10:00,71.29,71.29,71.23,71.25,2600.0,60.6124,60.6124,60.5614,60.5784,2600.0
2014-06-19 13:15:00,71.23,71.25,71.22,71.22,1100.0,60.5614,60.5784,60.5529,60.5529,1100.0
2014-06-19 13:20:00,71.22,71.26,71.22,71.26,1000.0,60.5529,60.5869,60.5529,60.5869,1000.0
2014-06-19 13:25:00,71.29,71.35,71.26,71.35,10500.0,60.6124,60.6634,60.5869,60.6634,10500.0
2014-06-19 13:30:00,71.32,71.35,71.31,71.33,1200.0,60.6379,60.6634,60.6294,60.6464,1200.0
2014-06-19 13:35:00,71.35,71.35,71.3,71.31,2100.0,60.6634,60.6634,60.6209,60.6294,2100.0
2014-06-19 13:40:00,71.29,71.29,71.24,71.28,1100.0,60.6124,60.6124,60.5699,60.6039,1100.0
2014-06-19 13:45:00,71.26,71.28,71.25,71.27,1000.0,60.5869,60.6039,60.5784,60.5954,1000.0
2014-06-19 13:50:00,71.3,71.3,71.25,71.25,500.0,60.6209,60.6209,60.5784,60.5784,500.0
2014-06-19 13:55:00,71.23,71.26,71.16,71.18,13500.0,60.5614,60.5869,60.5018,60.5189,13500.0
2014-06-19 14:00:00,71.19,71.22,71.17,71.21,1700.0,60.5274,60.5529,60.5103,60.5444,1700.0
2014-06-19 14:05:00,71.21,71.27,71.21,71.24,1200.0,60.5444,60.5954,60.5444,60.5699,1200.0
2014-06-19 14:10:00,71.24,71.3,71.24,71.29,1800.0,60.5699,60.6209,60.5699,60.6124,1800.0
2014-06-19 14:15:00,71.29,71.31,71.29,71.31,1100.0,60.6124,60.6294,60.6124,60.6294,1100.0
2014-06-19 14:20:00,71.32,71.36,71.25,71.35,10500.0,60.6379,60.6719,60.5784,60.6634,10500.0
2014-06-19 14:25:00,71.36,71.38,71.28,71.29,3600.0,60.6719,60.6889,60.6039,60.6124,3600.0
2014-06-19 14:30:00,71.27,71.27,71.22,71.25,1200.0,60.5954,60.5954,60.5529,60.5784,1200.0
2014-06-19 14:35:00,71.29,71.29,71.27,71.27,1100.0,60.6124,60.6124,60.5954,60.5954,1100.0
2014-06-19 14:40:00,71.29,71.29,71.24,71.25,1600.0,60.6124,60.6124,60.5699,60.5784,1600.0
2014-06-19 14:45:00,71.22,71.23,71.22,71.23,200.0,60.5529,60.5614,60.5529,60.5614,200.0
2014-06-19 14:50:00,71.23,71.25,71.22,71.24,900.0,60.5614,60.5784,60.5529,60.5699,900.0
2014-06-19 14:55:00,71.24,71.25,71.21,71.25,500.0,60.5699,60.5784,60.5444,60.5784,500.0
2014-06-19 15:00:00,71.24,71.27,71.21,71.27,3200.0,60.5699,60.5954,60.5444,60.5954,3200.0
2014-06-19 15:05:00,71.27,71.27,71.22,71.24,6300.0,60.5954,60.5954,60.5529,60.5699,6300.0
2014-06-19 15:10:00,71.23,71.27,71.18,71.23,3000.0,60.5614,60.5954,60.5189,60.5614,3000.0
2014-06-19 15:15:00,71.24,71.24,71.21,71.23,2400.0,60.5699,60.5699,60.5444,60.5614,2400.0
2014-06-19 15:20:00,71.22,71.27,71.21,71.24,5300.0,60.5529,60.5954,60.5444,60.5699,5300.0
2014-06-19 15:25:00,71.26,71.26,71.24,71.24,600.0,60.5869,60.5869,60.5699,60.5699,600.0
2014-06-19 15:30:00,71.24,71.29,71.23,71.26,3800.0,60.5699,60.6124,60.5614,60.5869,3800.0
2014-06-19 15:35:00,71.27,71.3,71.25,71.29,3700.0,60.5954,60.6209,60.5784,60.6124,3700.0
2014-06-19 15:40:00,71.3,71.3,71.26,71.26,3600.0,60.6209,60.6209,60.5869,60.5869,3600.0
2014-06-19 15:45:00,71.26,71.26,71.19,71.19,6600.0,60.5869,60.5869,60.5274,60.5274,6600.0
2014-06-19 15:50:00,71.2,71.22,71.18,71.19,7300.0,60.5359,60.5529,60.5189,60.5274,7300.0
2014-06-19 15:55:00,71.19,71.33,71.19,71.33,18300.0,60.5274,60.6464,60.5274,60.6464,18300.0
2014-06-20 09:30:00,71.63,71.8,71.59,71.79,59000.0,60.9015,61.046,60.8674,61.0375,59000.0
2014-06-20 09:35:00,71.72,71.83,71.72,71.83,500.0,60.978,61.0715,60.978,61.0715,500.0
2014-06-20 09:40:00,71.79,71.81,71.6,71.6,11200.0,61.0375,61.0545,60.8759,60.8759,11200.0
2014-06-20 09:45:00,71.58,71.65,71.51,71.51,2200.0,60.8589,60.9185,60.7994,60.7994,2200.0
2014-06-20 09:50:00,71.49,71.49,71.46,71.47,400.0,60.7824,60.7824,60.7569,60.7654,400.0
2014-06-20 09:55:00,71.5,71.55,71.41,71.41,1600.0,60.7909,60.8334,60.7144,60.7144,1600.0
2014-06-20 10:00:00,71.44,71.47,71.4,71.43,10400.0,60.7399,60.7654,60.7059,60.7314,10400.0
2014-06-20 10:05:00,71.43,71.44,71.32,71.36,1300.0,60.7314,60.7399,60.6379,60.6719,1300.0
2014-06-20 10:10:00,71.36,71.42,71.34,71.4,3400.0,60.6719,60.7229,60.6549,60.7059,3400.0
2014-06-20 10:15:00,71.4,71.42,71.22,71.23,28800.0,60.7059,60.7229,60.5529,60.5614,28800.0
2014-06-20 10:20:00,71.26,71.29,71.25,71.25,1000.0,60.5869,60.6124,60.5784,60.5784,1000.0
2014-06-20 10:25:00,71.23,71.23,71.17,71.22,2800.0,60.5614,60.5614,60.5103,60.5529,2800.0
2014-06-20 10:30:00,71.2,71.2,71.13,71.13,1600.0,60.5359,60.5359,60.4763,60.4763,1600.0
2014-06-20 10:35:00,71.16,71.17,71.13,71.15,1700.0,60.5018,60.5103,60.4763,60.4933,1700.0
2014-06-20 10:40:00,71.15,71.16,71.08,71.1,5200.0,60.4933,60.5018,60.4338,60.4508,5200.0
2014-06-20 10:45:00,71.12,71.13,71.09,71.1,1700.0,60.4678,60.4763,60.4423,60.4508,1700.0
2014-06-20 10:50:00,71.13,71.16,71.09,71.14,4100.0,60.4763,60.5018,60.4423,60.4848,4100.0
2014-06-20 10:55:00,71.15,71.19,71.12,71.16,4100.0,60.4933,60.5274,60.4678,60.5018,4100.0
2014-06-20 11:00:00,71.15,71.25,71.15,71.25,6300.0,60.4933,60.5784,60.4933,60.5784,6300.0
2014-06-20 11:05:00,71.25,71.27,71.22,71.26,1600.0,60.5784,60.5954,60.5529,60.5869,1600.0
2014-06-20 11:10:00,71.3,71.39,71.3,71.39,900.0,60.6209,60.6974,60.6209,60.6974,900.0
2014-06-20 11:15:00,71.39,71.43,71.39,71.41,1800.0,60.6974,60.7314,60.6974,60.7144,1800.0
2014-06-20 11:20:00,71.37,71.4,71.35,71.39,3300.0,60.6804,60.7059,60.6634,60.6974,3300.0
2014-06-20 11:25:00,71.42,71.46,71.42,71.45,2200.0,60.7229,60.7569,60.7229,60.7484,2200.0
2014-06-20 11:30:00,71.44,71.46,71.44,71.45,500.0,60.7399,60.7569,60.7399,60.7484,500.0
2014-06-20 11:35:00,71.47,71.49,71.47,71.47,1000.0,60.7654,60.7824,60.7654,60.7654,1000.0
2014-06-20 11:40:00,71.49,71.5,71.41,71.42,3300.0,60.7824,60.7909,60.7144,60.7229,3300.0
2014-06-20 11:45:00,71.45,71.45,71.36,71.4,2000.0,60.7484,60.7484,60.6719,60.7059,2000.0
2014-06-20 11:50:00,71.42,71.42,71.36,71.39,1400.0,60.7229,60.7229,60.6719,60.6974,1400.0
2014-06-20 11:55:00,71.41,71.5,71.41,71.5,1100.0,60.7144,60.7909,60.7144,60.7909,1100.0
2014-06-20 12:00:00,71.48,71.5,71.45,71.48,2800.0,60.7739,60.7909,60.7484,60.7739,2800.0
2014-06-20 12:05:00,71.49,71.49,71.41,71.44,700.0,60.7824,60.7824,60.7144,60.7399,700.0
2014-06-20 12:10:00,71.48,71.48,71.43,71.43,200.0,60.7739,60.7739,60.7314,60.7314,200.0
2014-06-20 12:15:00,71.45,71.45,71.4,71.42,2300.0,60.7484,60.7484,60.7059,60.7229,2300.0
2014-06-20 12:20:00,71.43,71.46,71.42,71.45,1000.0,60.7314,60.7569,60.7229,60.7484,1000.0
2014-06-20 12:25:00,71.46,71.53,71.46,71.53,600.0,60.7569,60.8164,60.7569,60.8164,600.0
2014-06-20 12:30:00,71.54,71.54,71.52,71.54,900.0,60.8249,60.8249,60.8079,60.8249,900.0
2014-06-20 12:35:00,71.53,71.57,71.53,71.57,1300.0,60.8164,60.8504,60.8164,60.8504,1300.0
2014-06-20 12:40:00,71.55,71.56,71.53,71.53,700.0,60.8334,60.8419,60.8164,60.8164,700.0
2014-06-20 12:45:00,71.57,71.57,71.53,71.54,1500.0,60.8504,60.8504,60.8164,60.8249,1500.0
2014-06-20 12:50:00,71.56,71.59,71.56,71.57,2800.0,60.8419,60.8674,60.8419,60.8504,2800.0
2014-06-20 12:55:00,71.59,71.62,71.58,71.62,1000.0,60.8674,60.8929,60.8589,60.8929,1000.0
2014-06-20 13:00:00,71.62,71.63,71.61,71.61,600.0,60.8929,60.9015,60.8844,60.8844,600.0
2014-06-20 13:05:00,71.61,71.61,71.58,71.59,900.0,60.8844,60.8844,60.8589,60.8674,900.0
2014-06-20 13:10:00,71.61,71.66,71.58,71.66,1400.0,60.8844,60.927,60.8589,60.927,1400.0
2014-06-20 13:15:00,71.66,71.67,71.65,71.67,400.0,60.927,60.9355,60.9185,60.9355,400.0
2014-06-20 13:20:00,71.65,71.66,71.62,71.62,700.0,60.9185,60.927,60.8929,60.8929,700.0
2014-06-20 13:25:00,71.61,71.68,71.61,71.68,1100.0,60.8844,60.944,60.8844,60.944,1100.0
2014-06-20 13:30:00,71.69,71.7,71.6,71.6,900.0,60.9525,60.961,60.8759,60.8759,900.0
2014-06-20 13:35:00,71.64,71.67,71.63,71.67,1000.0,60.91,60.9355,60.9015,60.9355,1000.0
2014-06-20 13:40:00,71.61,71.63,71.6,71.6,300.0,60.8844,60.9015,60.8759,60.8759,300.0
2014-06-20 13:45:00,71.63,71.66,71.63,71.63,1900.0,60.9015,60.927,60.9015,60.9015,1900.0
2014-06-20 13:50:00,71.67,71.68,71.66,71.66,500.0,60.9355,60.944,60.927,60.927,500.0
2014-06-20 13:55:00,71.68,71.68,71.63,71.63,1500.0,60.944,60.944,60.9015,60.9015,1500.0
2014-06-20 14:00:00,71.61,71.64,71.59,71.59,1400.0,60.8844,60.91,60.8674,60.8674,1400.0
2014-06-20 14:05:00,71.57,71.61,71.56,71.59,1200.0,60.8504,60.8844,60.8419,60.8674,1200.0
2014-06-20 14:10:00,71.6,71.63,71.6,71.62,1000.0,60.8759,60.9015,60.8759,60.8929,1000.0
2014-06-20 14:15:00,71.61,71.62,71.6,71.61,700.0,60.8844,60.8929,60.8759,60.8844,700.0
2014-06-20 14:20:00,71.59,71.61,71.59,71.59,900.0,60.8674,60.8844,60.8674,60.8674,900.0
2014-06-20 14:25:00,71.58,71.58,71.57,71.57,300.0,60.8589,60.8589,60.8504,60.8504,300.0
2014-06-20 14:30:00,71.57,71.57,71.51,71.52,1000.0,60.8504,60.8504,60.7994,60.8079,1000.0
2014-06-20 14:35:00,71.51,71.52,71.51,71.52,900.0,60.7994,60.8079,60.7994,60.8079,900.0
2014-06-20 14:40:00,71.53,71.55,71.53,71.54,1700.0,60.8164,60.8334,60.8164,60.8249,1700.0
2014-06-20 14:45:00,71.56,71.56,71.53,71.53,200.0,60.8419,60.8419,60.8164,60.8164,200.0
2014-06-20 14:50:00,71.53,71.53,71.53,71.53,100.0,60.8164,60.8164,60.8164,60.8164,100.0
2014-06-20 14:55:00,71.52,71.54,71.52,71.53,1200.0,60.8079,60.8249,60.8079,60.8164,1200.0
2014-06-20 15:00:00,71.53,71.53,71.5,71.5,800.0,60.8164,60.8164,60.7909,60.7909,800.0
2014-06-20 15:05:00,71.49,71.5,71.43,71.43,8000.0,60.7824,60.7909,60.7314,60.7314,8000.0
2014-06-20 15:10:00,71.44,71.49,71.44,71.49,2500.0,60.7399,60.7824,60.7399,60.7824,2500.0
2014-06-20 15:15:00,71.48,71.49,71.47,71.47,1500.0,60.7739,60.7824,60.7654,60.7654,1500.0
2014-06-20 15:20:00,71.47,71.48,71.44,71.45,2400.0,60.7654,60.7739,60.7399,60.7484,2400.0
2014-06-20 15:25:00,71.46,71.52,71.44,71.52,2300.0,60.7569,60.8079,60.7399,60.8079,2300.0
2014-06-20 15:30:00,71.54,71.59,71.54,71.58,2200.0,60.8249,60.8674,60.8249,60.8589,2200.0
2014-06-20 15:35:00,71.59,71.67,71.58,71.67,5800.0,60.8674,60.9355,60.8589,60.9355,5800.0
2014-06-20 15:40:00,71.67,71.68,71.64,71.66,2800.0,60.9355,60.944,60.91,60.927,2800.0
2014-06-20 15:45:00,71.65,71.66,71.56,71.56,13300.0,60.9185,60.927,60.8419,60.8419,13300.0
2014-06-20 15:50:00,71.57,71.57,71.46,71.46,11700.0,60.8504,60.8504,60.7569,60.7569,11700.0
2014-06-20 15:55:00,71.46,71.54,71.46,71.51,31700.0,60.7569,60.8249,60.7569,60.7994,31700.0
2014-06-23 09:30:00,71.47,71.49,71.09,71.37,6200.0,60.7654,60.7824,60.4423,60.6804,6200.0
2014-06-23 09:35:00,71.32,71.35,71.2,71.35,2200.0,60.6379,60.6634,60.5359,60.6634,2200.0
2014-06-23 09:40:00,71.49,71.49,71.23,71.29,2000.0,60.7824,60.7824,60.5614,60.6124,2000.0
2014-06-23 09:45:00,71.29,71.3,71.11,71.29,2200.0,60.6124,60.6209,60.4593,60.6124,2200.0
2014-06-23 09:50:00,71.3,71.45,71.22,71.22,2200.0,60.6209,60.7484,60.5529,60.5529,2200.0
2014-06-23 09:55:00,71.19,71.3,71.19,71.3,1200.0,60.5274,60.6209,60.5274,60.6209,1200.0
2014-06-23 10:00:00,71.41,71.59,71.41,71.52,2700.0,60.7144,60.8674,60.7144,60.8079,2700.0
2014-06-23 10:05:00,71.48,71.48,71.34,71.38,3300.0,60.7739,60.7739,60.6549,60.6889,3300.0
2014-06-23 10:10:00,71.32,71.32,71.26,71.28,900.0,60.6379,60.6379,60.5869,60.6039,900.0
2014-06-23 10:15:00,71.3,71.35,71.26,71.26,5900.0,60.6209,60.6634,60.5869,60.5869,5900.0
2014-06-23 10:20:00,71.26,71.27,71.12,71.14,7100.0,60.5869,60.5954,60.4678,60.4848,7100.0
2014-06-23 10:25:00,71.15,71.29,71.12,71.29,6200.0,60.4933,60.6124,60.4678,60.6124,6200.0
2014-06-23 10:30:00,71.3,71.37,71.3,71.32,3100.0,60.6209,60.6804,60.6209,60.6379,3100.0
2014-06-23 10:35:00,71.3,71.32,71.28,71.28,2600.0,60.6209,60.6379,60.6039,60.6039,2600.0
2014-06-23 10:40:00,71.3,71.43,71.3,71.43,8300.0,60.6209,60.7314,60.6209,60.7314,8300.0
2014-06-23 10:45:00,71.44,71.49,71.39,71.39,2200.0,60.7399,60.7824,60.6974,60.6974,2200.0
2014-06-23 10:50:00,71.35,71.35,71.28,71.29,1500.0,60.6634,60.6634,60.6039,60.6124,1500.0
2014-06-23 10:55:00,71.32,71.43,71.31,71.43,700.0,60.6379,60.7314,60.6294,60.7314,700.0
2014-06-23 11:00:00,71.4,71.46,71.39,71.46,700.0,60.7059,60.7569,60.6974,60.7569,700.0
2014-06-23 11:05:00,71.49,71.49,71.36,71.42,6500.0,60.7824,60.7824,60.6719,60.7229,6500.0
2014-06-23 11:10:00,71.44,71.49,71.43,71.47,1000.0,60.7399,60.7824,60.7314,60.7654,1000.0
2014-06-23 11:15:00,71.44,71.45,71.42,71.42,500.0,60.7399,60.7484,60.7229,60.7229,500.0
2014-06-23 11:20:00,71.47,71.55,71.45,71.55,1200.0,60.7654,60.8334,60.7484,60.8334,1200.0
2014-06-23 11:25:00,71.56,71.56,71.39,71.39,1300.0,60.8419,60.8419,60.6974,60.6974,1300.0
2014-06-23 11:30:00,71.38,71.41,71.37,71.41,900.0,60.6889,60.7144,60.6804,60.7144,900.0
2014-06-23 11:35:00,71.43,71.46,71.42,71.43,1600.0,60.7314,60.7569,60.7229,60.7314,1600.0
2014-06-23 11:40:00,71.44,71.48,71.41,71.45,6200.0,60.7399,60.7739,60.7144,60.7484,6200.0
2014-06-23 11:45:00,71.46,71.48,71.45,71.45,7200.0,60.7569,60.7739,60.7484,60.7484,7200.0
2014-06-23 11:50:00,71.44,71.49,71.44,71.45,1000.0,60.7399,60.7824,60.7399,60.7484,1000.0
2014-06-23 11:55:00,71.48,71.48,71.45,71.45,500.0,60.7739,60.7739,60.7484,60.7484,500.0
2014-06-23 12:00:00,71.44,71.44,71.41,71.41,1300.0,60.7399,60.7399,60.7144,60.7144,1300.0
2014-06-23 12:05:00,71.43,71.43,71.36,71.36,900.0,60.7314,60.7314,60.6719,60.6719,900.0
2014-06-23 12:10:00,71.39,71.39,71.37,71.37,200.0,60.6974,60.6974,60.6804,60.6804,200.0
2014-06-23 12:15:00,71.39,71.48,71.38,71.44,6100.0,60.6974,60.7739,60.6889,60.7399,6100.0
2014-06-23 12:20:00,71.44,71.49,71.43,71.43,2100.0,60.7399,60.7824,60.7314,60.7314,2100.0
2014-06-23 12:25:00,71.44,71.48,71.44,71.45,700.0,60.7399,60.7739,60.7399,60.7484,700.0
2014-06-23 12:30:00,71.44,71.5,71.44,71.45,1600.0,60.7399,60.7909,60.7399,60.7484,1600.0
2014-06-23 12:35:00,71.5,71.5,71.5,71.5,100.0,60.7909,60.7909,60.7909,60.7909,100.0
2014-06-23 12:40:00,71.49,71.5,71.46,71.49,1400.0,60.7824,60.7909,60.7569,60.7824,1400.0
2014-06-23 12:45:00,71.48,71.48,71.47,71.47,600.0,60.7739,60.7739,60.7654,60.7654,600.0
2014-06-23 12:50:00,71.49,71.49,71.46,71.49,800.0,60.7824,60.7824,60.7569,60.7824,800.0
2014-06-23 12:55:00,71.47,71.49,71.47,71.49,600.0,60.7654,60.7824,60.7654,60.7824,600.0
2014-06-23 13:00:00,71.49,71.49,71.47,71.47,500.0,60.7824,60.7824,60.7654,60.7654,500.0
2014-06-23 13:05:00,71.47,71.47,71.41,71.41,1100.0,60.7654,60.7654,60.7144,60.7144,1100.0
2014-06-23 13:10:00,71.37,71.38,71.33,71.33,1100.0,60.6804,60.6889,60.6464,60.6464,1100.0
2014-06-23 13:15:00,71.33,71.34,71.22,71.22,6400.0,60.6464,60.6549,60.5529,60.5529,6400.0
2014-06-23 13:20:00,71.19,71.24,71.18,71.19,3100.0,60.5274,60.5699,60.5189,60.5274,3100.0
2014-06-23 13:25:00,71.19,71.19,71.13,71.13,1500.0,60.5274,60.5274,60.4763,60.4763,1500.0
2014-06-23 13:30:00,71.14,71.17,71.09,71.09,2200.0,60.4848,60.5103,60.4423,60.4423,2200.0
2014-06-23 13:35:00,71.13,71.17,71.12,71.14,2100.0,60.4763,60.5103,60.4678,60.4848,2100.0
2014-06-23 13:40:00,71.14,71.14,71.02,71.04,3800.0,60.4848,60.4848,60.3828,60.3998,3800.0
2014-06-23 13:45:00,71.05,71.06,71.02,71.03,3100.0,60.4083,60.4168,60.3828,60.3913,3100.0
2014-06-23 13:50:00,71.05,71.07,71.04,71.07,2000.0,60.4083,60.4253,60.3998,60.4253,2000.0
2014-06-23 13:55:00,71.1,71.1,71.08,71.08,1300.0,60.4508,60.4508,60.4338,60.4338,1300.0
2014-06-23 14:00:00,71.07,71.08,71.05,71.05,1700.0,60.4253,60.4338,60.4083,60.4083,1700.0
2014-06-23 14:05:00,71.07,71.07,71.05,71.06,1500.0,60.4253,60.4253,60.4083,60.4168,1500.0
2014-06-23 14:10:00,71.07,71.08,71.05,71.05,5000.0,60.4253,60.4338,60.4083,60.4083,5000.0
2014-06-23 14:15:00,71.07,71.07,71.02,71.02,2600.0,60.4253,60.4253,60.3828,60.3828,2600.0
2014-06-23 14:20:00,71.03,71.05,71.02,71.02,2800.0,60.3913,60.4083,60.3828,60.3828,2800.0
2014-06-23 14:25:00,71.04,71.04,71.01,71.04,3100.0,60.3998,60.3998,60.3743,60.3998,3100.0
2014-06-23 14:30:00,71.04,71.07,71.04,71.07,3300.0,60.3998,60.4253,60.3998,60.4253,3300.0
2014-06-23 14:35:00,71.05,71.08,71.05,71.08,9800.0,60.4083,60.4338,60.4083,60.4338,9800.0
2014-06-23 14:40:00,71.09,71.11,71.07,71.11,2300.0,60.4423,60.4593,60.4253,60.4593,2300.0
2014-06-23 14:45:00,71.12,71.16,71.12,71.15,2900.0,60.4678,60.5018,60.4678,60.4933,2900.0
2014-06-23 14:50:00,71.15,71.19,71.15,71.15,5700.0,60.4933,60.5274,60.4933,60.4933,5700.0
2014-06-23 14:55:00,71.15,71.18,71.15,71.18,2100.0,60.4933,60.5189,60.4933,60.5189,2100.0
2014-06-23 15:00:00,71.19,71.26,71.19,71.24,4000.0,60.5274,60.5869,60.5274,60.5699,4000.0
2014-06-23 15:05:00,71.24,71.24,71.18,71.18,7100.0,60.5699,60.5699,60.5189,60.5189,7100.0
2014-06-23 15:10:00,71.17,71.17,71.15,71.15,3000.0,60.5103,60.5103,60.4933,60.4933,3000.0
2014-06-23 15:15:00,71.15,71.18,71.13,71.18,3700.0,60.4933,60.5189,60.4763,60.5189,3700.0
2014-06-23 15:20:00,71.18,71.19,71.17,71.18,2500.0,60.5189,60.5274,60.5103,60.5189,2500.0
2014-06-23 15:25:00,71.18,71.19,71.16,71.17,2500.0,60.5189,60.5274,60.5018,60.5103,2500.0
2014-06-23 15:30:00,71.16,71.18,71.13,71.14,3300.0,60.5018,60.5189,60.4763,60.4848,3300.0
2014-06-23 15:35:00,71.14,71.16,71.14,71.14,3200.0,60.4848,60.5018,60.4848,60.4848,3200.0
2014-06-23 15:40:00,71.16,71.17,71.14,71.16,6500.0,60.5018,60.5103,60.4848,60.5018,6500.0
2014-06-23 15:45:00,71.18,71.23,71.17,71.2,15000.0,60.5189,60.5614,60.5103,60.5359,15000.0
2014-06-23 15:50:00,71.2,71.22,71.09,71.16,16200.0,60.5359,60.5529,60.4423,60.5018,16200.0
2014-06-23 15:55:00,71.16,71.2,71.15,71.18,15800.0,60.5018,60.5359,60.4933,60.5189,15800.0
2014-06-24 09:30:00,71.14,71.44,71.14,71.44,2700.0,60.4848,60.7399,60.4848,60.7399,2700.0
2014-06-24 09:35:00,71.38,71.38,71.21,71.21,1700.0,60.6889,60.6889,60.5444,60.5444,1700.0
2014-06-24 09:40:00,71.19,71.19,71.05,71.08,2900.0,60.5274,60.5274,60.4083,60.4338,2900.0
2014-06-24 09:45:00,71.11,71.11,71.06,71.08,2400.0,60.4593,60.4593,60.4168,60.4338,2400.0
2014-06-24 09:50:00,71.07,71.12,71.05,71.06,1100.0,60.4253,60.4678,60.4083,60.4168,1100.0
2014-06-24 09:55:00,71.06,71.06,71.01,71.02,1300.0,60.4168,60.4168,60.3743,60.3828,1300.0
2014-06-24 10:00:00,71.05,71.17,71.05,71.17,2400.0,60.4083,60.5103,60.4083,60.5103,2400.0
2014-06-24 10:05:00,71.3,71.37,71.26,71.37,2600.0,60.6209,60.6804,60.5869,60.6804,2600.0
2014-06-24 10:10:00,71.37,71.38,71.32,71.38,2200.0,60.6804,60.6889,60.6379,60.6889,2200.0
2014-06-24 10:15:00,71.38,71.41,71.34,71.39,2400.0,60.6889,60.7144,60.6549,60.6974,2400.0
2014-06-24 10:20:00,71.39,71.4,71.38,71.38,1000.0,60.6974,60.7059,60.6889,60.6889,1000.0
2014-06-24 10:25:00,71.39,71.39,71.32,71.38,2900.0,60.6974,60.6974,60.6379,60.6889,2900.0
2014-06-24 10:30:00,71.39,71.51,71.39,71.5,17400.0,60.6974,60.7994,60.6974,60.7909,17400.0
2014-06-24 10:35:00,71.49,71.63,71.48,71.55,4600.0,60.7824,60.9015,60.7739,60.8334,4600.0
2014-06-24 10:40:00,71.57,71.57,71.52,71.52,1000.0,60.8504,60.8504,60.8079,60.8079,1000.0
2014-06-24 10:45:00,71.56,71.61,71.53,71.57,2600.0,60.8419,60.8844,60.8164,60.8504,2600.0
2014-06-24 10:50:00,71.52,71.62,71.52,71.62,5000.0,60.8079,60.8929,60.8079,60.8929,5000.0
2014-06-24 10:55:00,71.63,71.79,71.63,71.79,3200.0,60.9015,61.0375,60.9015,61.0375,3200.0
2014-06-24 11:00:00,71.79,71.88,71.78,71.81,4200.0,61.0375,61.114,61.029,61.0545,4200.0
2014-06-24 11:05:00,71.8,71.81,71.75,71.75,1600.0,61.046,61.0545,61.0035,61.0035,1600.0
2014-06-24 11:10:00,71.72,71.73,71.7,71.71,1900.0,60.978,60.9865,60.961,60.9695,1900.0
2014-06-24 11:15:00,71.71,71.79,71.7,71.7,9600.0,60.9695,61.0375,60.961,60.961,9600.0
2014-06-24 11:20:00,71.69,71.69,71.63,71.67,1300.0,60.9525,60.9525,60.9015,60.9355,1300.0
2014-06-24 11:25:00,71.66,71.7,71.65,71.7,2000.0,60.927,60.961,60.9185,60.961,2000.0
2014-06-24 11:30:00,71.7,71.73,71.65,71.68,1800.0,60.961,60.9865,60.9185,60.944,1800.0
2014-06-24 11:35:00,71.65,71.66,71.62,71.63,21300.0,60.9185,60.927,60.8929,60.9015,21300.0
2014-06-24 11:40:00,71.65,71.67,71.64,71.67,3900.0,60.9185,60.9355,60.91,60.9355,3900.0
2014-06-24 11:45:00,71.69,71.69,71.62,71.62,2300.0,60.9525,60.9525,60.8929,60.8929,2300.0
2014-06-24 11:50:00,71.62,71.64,71.56,71.56,2100.0,60.8929,60.91,60.8419,60.8419,2100.0
2014-06-24 11:55:00,71.51,71.56,71.5,71.52,3800.0,60.7994,60.8419,60.7909,60.8079,3800.0
2014-06-24 12:00:00,71.54,71.56,71.53,71.55,1600.0,60.8249,60.8419,60.8164,60.8334,1600.0
2014-06-24 12:05:00,71.56,71.57,71.56,71.56,1100.0,60.8419,60.8504,60.8419,60.8419,1100.0
2014-06-24 12:10:00,71.56,71.58,71.56,71.56,3600.0,60.8419,60.8589,60.8419,60.8419,3600.0
2014-06-24 12:15:00,71.57,71.59,71.57,71.58,900.0,60.8504,60.8674,60.8504,60.8589,900.0
2014-06-24 12:20:00,71.58,71.59,71.53,71.53,3300.0,60.8589,60.8674,60.8164,60.8164,3300.0
2014-06-24 12:25:00,71.53,71.55,71.52,71.54,2500.0,60.8164,60.8334,60.8079,60.8249,2500.0
2014-06-24 12:30:00,71.54,71.55,71.51,71.51,1400.0,60.8249,60.8334,60.7994,60.7994,1400.0
2014-06-24 12:35:00,71.49,71.49,71.41,71.43,1600.0,60.7824,60.7824,60.7144,60.7314,1600.0
2014-06-24 12:40:00,71.42,71.42,71.41,71.42,900.0,60.7229,60.7229,60.7144,60.7229,900.0
2014-06-24 12:45:00,71.4,71.4,71.36,71.39,6500.0,60.7059,60.7059,60.6719,60.6974,6500.0
2014-06-24 12:50:00,71.4,71.42,71.38,71.4,3600.0,60.7059,60.7229,60.6889,60.7059,3600.0
2014-06-24 12:55:00,71.38,71.39,71.29,71.33,4900.0,60.6889,60.6974,60.6124,60.6464,4900.0
2014-06-24 13:00:00,71.31,71.31,71.18,71.18,11200.0,60.6294,60.6294,60.5189,60.5189,11200.0
2014-06-24 13:05:00,71.19,71.2,71.16,71.2,5600.0,60.5274,60.5359,60.5018,60.5359,5600.0
2014-06-24 13:10:00,71.17,71.19,71.12,71.12,5900.0,60.5103,60.5274,60.4678,60.4678,5900.0
2014-06-24 13:15:00,71.1,71.1,71.07,71.1,5600.0,60.4508,60.4508,60.4253,60.4508,5600.0
2014-06-24 13:20:00,71.11,71.12,71.08,71.12,4600.0,60.4593,60.4678,60.4338,60.4678,4600.0
2014-06-24 13:25:00,71.11,71.18,71.11,71.18,1500.0,60.4593,60.5189,60.4593,60.5189,1500.0
2014-06-24 13:30:00,71.16,71.19,71.14,71.16,2300.0,60.5018,60.5274,60.4848,60.5018,2300.0
2014-06-24 13:35:00,71.13,71.19,71.13,71.19,2700.0,60.4763,60.5274,60.4763,60.5274,2700.0
2014-06-24 13:40:00,71.19,71.23,71.19,71.19,2800.0,60.5274,60.5614,60.5274,60.5274,2800.0
2014-06-24 13:45:00,71.19,71.22,71.12,71.12,2800.0,60.5274,60.5529,60.4678,60.4678,2800.0
2014-06-24 13:50:00,71.09,71.09,71.01,71.02,2300.0,60.4423,60.4423,60.3743,60.3828,2300.0
2014-06-24 13:55:00,71.02,71.02,70.96,70.97,1800.0,60.3828,60.3828,60.3318,60.3403,1800.0
2014-06-24 14:00:00,70.94,71.02,70.94,71.02,2200.0,60.3148,60.3828,60.3148,60.3828,2200.0
2014-06-24 14:05:00,71.0,71.05,70.99,71.04,8200.0,60.3658,60.4083,60.3573,60.3998,8200.0
2014-06-24 14:10:00,71.05,71.07,71.05,71.07,2000.0,60.4083,60.4253,60.4083,60.4253,2000.0
2014-06-24 14:15:00,71.04,71.04,71.01,71.01,2600.0,60.3998,60.3998,60.3743,60.3743,2600.0
2014-06-24 14:20:00,71.0,71.02,70.98,71.01,3800.0,60.3658,60.3828,60.3488,60.3743,3800.0
2014-06-24 14:25:00,71.01,71.01,70.91,70.94,2700.0,60.3743,60.3743,60.2893,60.3148,2700.0
2014-06-24 14:30:00,70.94,70.94,70.87,70.9,2900.0,60.3148,60.3148,60.2553,60.2808,2900.0
2014-06-24 14:35:00,70.89,70.91,70.87,70.87,3300.0,60.2723,60.2893,60.2553,60.2553,3300.0
2014-06-24 14:40:00,70.87,70.87,70.83,70.83,4100.0,60.2553,60.2553,60.2213,60.2213,4100.0
2014-06-24 14:45:00,70.84,70.88,70.84,70.85,4000.0,60.2298,60.2638,60.2298,60.2383,4000.0
2014-06-24 14:50:00,70.84,70.84,70.75,70.81,3400.0,60.2298,60.2298,60.1533,60.2043,3400.0
2014-06-24 14:55:00,70.81,70.81,70.76,70.76,3700.0,60.2043,60.2043,60.1618,60.1618,3700.0
2014-06-24 15:00:00,70.74,70.74,70.62,70.66,4900.0,60.1448,60.1448,60.0427,60.0767,4900.0
2014-06-24 15:05:00,70.66,70.71,70.64,70.64,4000.0,60.0767,60.1192,60.0597,60.0597,4000.0
2014-06-24 15:10:00,70.63,70.63,70.54,70.57,5100.0,60.0512,60.0512,59.9747,60.0002,5100.0
2014-06-24 15:15:00,70.55,70.56,70.49,70.49,10900.0,59.9832,59.9917,59.9322,59.9322,10900.0
2014-06-24 15:20:00,70.48,70.53,70.47,70.5,11200.0,59.9237,59.9662,59.9152,59.9407,11200.0
2014-06-24 15:25:00,70.51,70.56,70.49,70.53,12800.0,59.9492,59.9917,59.9322,59.9662,12800.0
2014-06-24 15:30:00,70.54,70.61,70.54,70.58,10600.0,59.9747,60.0342,59.9747,60.0087,10600.0
2014-06-24 15:35:00,70.58,70.59,70.48,70.48,11800.0,60.0087,60.0172,59.9237,59.9237,11800.0
2014-06-24 15:40:00,70.49,70.58,70.49,70.58,12700.0,59.9322,60.0087,59.9322,60.0087,12700.0
2014-06-24 15:45:00,70.56,70.65,70.55,70.62,17600.0,59.9917,60.0682,59.9832,60.0427,17600.0
2014-06-24 15:50:00,70.62,70.63,70.57,70.59,16600.0,60.0427,60.0512,60.0002,60.0172,16600.0
2014-06-24 15:55:00,70.57,70.59,70.52,70.55,36200.0,60.0002,60.0172,59.9577,59.9832,36200.0
2014-06-25 09:30:00,70.62,71.21,70.55,71.21,4700.0,60.0427,60.5444,59.9832,60.5444,4700.0
2014-06-25 09:35:00,71.21,71.39,71.14,71.14,3600.0,60.5444,60.6974,60.4848,60.4848,3600.0
2014-06-25 09:40:00,71.11,71.18,71.0,71.18,2400.0,60.4593,60.5189,60.3658,60.5189,2400.0
2014-06-25 09:45:00,71.18,71.18,70.99,71.08,3000.0,60.5189,60.5189,60.3573,60.4338,3000.0
2014-06-25 09:50:00,71.12,71.23,71.05,71.05,1900.0,60.4678,60.5614,60.4083,60.4083,1900.0
2014-06-25 09:55:00,71.07,71.18,71.01,71.12,1600.0,60.4253,60.5189,60.3743,60.4678,1600.0
2014-06-25 10:00:00,71.1,71.19,71.05,71.05,7200.0,60.4508,60.5274,60.4083,60.4083,7200.0
2014-06-25 10:05:00,71.06,71.06,70.96,70.97,3300.0,60.4168,60.4168,60.3318,60.3403,3300.0
2014-06-25 10:10:00,70.95,71.16,70.9,71.16,3900.0,60.3233,60.5018,60.2808,60.5018,3900.0
2014-06-25 10:15:00,71.18,71.18,71.05,71.06,9000.0,60.5189,60.5189,60.4083,60.4168,9000.0
2014-06-25 10:20:00,71.06,71.1,70.93,70.93,2800.0,60.4168,60.4508,60.3063,60.3063,2800.0
2014-06-25 10:25:00,70.94,71.1,70.94,71.08,1900.0,60.3148,60.4508,60.3148,60.4338,1900.0
2014-06-25 10:30:00,71.03,71.05,70.98,70.98,2000.0,60.3913,60.4083,60.3488,60.3488,2000.0
2014-06-25 10:35:00,70.94,70.97,70.88,70.88,1100.0,60.3148,60.3403,60.2638,60.2638,1100.0
2014-06-25 10:40:00,70.9,71.0,70.87,70.99,8600.0,60.2808,60.3658,60.2553,60.3573,8600.0
2014-06-25 10:45:00,70.97,70.97,70.89,70.95,4300.0,60.3403,60.3403,60.2723,60.3233,4300.0
2014-06-25 10:50:00,70.98,71.09,70.98,71.06,2100.0,60.3488,60.4423,60.3488,60.4168,2100.0
2014-06-25 10:55:00,71.05,71.09,71.01,71.06,9500.0,60.4083,60.4423,60.3743,60.4168,9500.0
2014-06-25 11:00:00,71.0,71.11,71.0,71.11,1800.0,60.3658,60.4593,60.3658,60.4593,1800.0
2014-06-25 11:05:00,71.13,71.18,71.08,71.08,7400.0,60.4763,60.5189,60.4338,60.4338,7400.0
2014-06-25 11:10:00,71.12,71.21,71.12,71.16,2400.0,60.4678,60.5444,60.4678,60.5018,2400.0
2014-06-25 11:15:00,71.14,71.14,70.95,70.97,2100.0,60.4848,60.4848,60.3233,60.3403,2100.0
2014-06-25 11:20:00,70.99,71.1,70.98,71.1,8500.0,60.3573,60.4508,60.3488,60.4508,8500.0
2014-06-25 11:25:00,71.12,71.15,71.02,71.04,12800.0,60.4678,60.4933,60.3828,60.3998,12800.0
2014-06-25 11:30:00,71.07,71.07,70.99,71.0,6700.0,60.4253,60.4253,60.3573,60.3658,6700.0
2014-06-25 11:35:00,70.98,70.98,70.87,70.87,4300.0,60.3488,60.3488,60.2553,60.2553,4300.0
2014-06-25 11:40:00,70.92,70.95,70.91,70.92,1400.0,60.2978,60.3233,60.2893,60.2978,1400.0
2014-06-25 11:45:00,70.92,70.93,70.76,70.76,2100.0,60.2978,60.3063,60.1618,60.1618,2100.0
2014-06-25 11:50:00,70.78,70.84,70.76,70.78,2700.0,60.1788,60.2298,60.1618,60.1788,2700.0
2014-06-25 11:55:00,70.77,70.91,70.77,70.9,1400.0,60.1703,60.2893,60.1703,60.2808,1400.0
2014-06-25 12:00:00,70.94,70.94,70.88,70.88,1300.0,60.3148,60.3148,60.2638,60.2638,1300.0
2014-06-25 12:05:00,70.85,70.91,70.85,70.91,1500.0,60.2383,60.2893,60.2383,60.2893,1500.0
2014-06-25 12:10:00,70.89,70.89,70.82,70.88,4000.0,60.2723,60.2723,60.2128,60.2638,4000.0
2014-06-25 12:15:00,70.86,70.93,70.85,70.91,1200.0,60.2468,60.3063,60.2383,60.2893,1200.0
2014-06-25 12:20:00,70.92,70.98,70.88,70.96,6300.0,60.2978,60.3488,60.2638,60.3318,6300.0
2014-06-25 12:25:00,70.92,70.96,70.89,70.96,1400.0,60.2978,60.3318,60.2723,60.3318,1400.0
2014-06-25 12:30:00,70.97,71.0,70.91,70.92,1300.0,60.3403,60.3658,60.2893,60.2978,1300.0
2014-06-25 12:35:00,70.91,70.97,70.91,70.96,1900.0,60.2893,60.3403,60.2893,60.3318,1900.0
2014-06-25 12:40:00,70.94,70.96,70.91,70.91,1700.0,60.3148,60.3318,60.2893,60.2893,1700.0
2014-06-25 12:45:00,70.92,70.92,70.87,70.87,1600.0,60.2978,60.2978,60.2553,60.2553,1600.0
2014-06-25 12:50:00,70.88,70.88,70.86,70.88,1400.0,60.2638,60.2638,60.2468,60.2638,1400.0
2014-06-25 12:55:00,70.88,70.88,70.85,70.88,1000.0,60.2638,60.2638,60.2383,60.2638,1000.0
2014-06-25 13:00:00,70.85,70.98,70.85,70.98,2000.0,60.2383,60.3488,60.2383,60.3488,2000.0
2014-06-25 13:05:00,70.98,71.02,70.96,71.0,3900.0,60.3488,60.3828,60.3318,60.3658,3900.0
2014-06-25 13:10:00,71.0,71.01,70.95,70.95,5600.0,60.3658,60.3743,60.3233,60.3233,5600.0
2014-06-25 13:15:00,70.95,70.97,70.91,70.97,3200.0,60.3233,60.3403,60.2893,60.3403,3200.0
2014-06-25 13:20:00,70.95,71.03,70.94,71.01,4900.0,60.3233,60.3913,60.3148,60.3743,4900.0
2014-06-25 13:25:00,71.01,71.07,71.01,71.07,2100.0,60.3743,60.4253,60.3743,60.4253,2100.0
2014-06-25 13:30:00,71.07,71.12,71.06,71.12,7900.0,60.4253,60.4678,60.4168,60.4678,7900.0
2014-06-25 13:35:00,71.09,71.13,71.08,71.08,2400.0,60.4423,60.4763,60.4338,60.4338,2400.0
2014-06-25 13:40:00,71.08,71.09,71.02,71.09,3500.0,60.4338,60.4423,60.3828,60.4423,3500.0
2014-06-25 13:45:00,71.1,71.1,71.06,71.09,3100.0,60.4508,60.4508,60.4168,60.4423,3100.0
2014-06-25 13:50:00,71.07,71.08,71.06,71.08,2100.0,60.4253,60.4338,60.4168,60.4338,2100.0
2014-06-25 13:55:00,71.09,71.14,71.09,71.11,4200.0,60.4423,60.4848,60.4423,60.4593,4200.0
2014-06-25 14:00:00,71.13,71.13,71.06,71.11,3300.0,60.4763,60.4763,60.4168,60.4593,3300.0
2014-06-25 14:05:00,71.11,71.19,71.11,71.19,4700.0,60.4593,60.5274,60.4593,60.5274,4700.0
2014-06-25 14:10:00,71.16,71.2,71.16,71.18,2200.0,60.5018,60.5359,60.5018,60.5189,2200.0
2014-06-25 14:15:00,71.2,71.22,71.18,71.19,3000.0,60.5359,60.5529,60.5189,60.5274,3000.0
2014-06-25 14:20:00,71.19,71.23,71.19,71.2,3100.0,60.5274,60.5614,60.5274,60.5359,3100.0
2014-06-25 14:25:00,71.2,71.21,71.19,71.2,1100.0,60.5359,60.5444,60.5274,60.5359,1100.0
2014-06-25 14:30:00,71.21,71.21,71.19,71.2,2200.0,60.5444,60.5444,60.5274,60.5359,2200.0
2014-06-25 14:35:00,71.22,71.22,71.18,71.2,2700.0,60.5529,60.5529,60.5189,60.5359,2700.0
2014-06-25 14:40:00,71.19,71.19,71.11,71.11,2600.0,60.5274,60.5274,60.4593,60.4593,2600.0
2014-06-25 14:45:00,71.12,71.12,71.05,71.05,2900.0,60.4678,60.4678,60.4083,60.4083,2900.0
2014-06-25 14:50:00,71.07,71.12,71.05,71.09,2800.0,60.4253,60.4678,60.4083,60.4423,2800.0
2014-06-25 14:55:00,71.07,71.09,71.04,71.04,2100.0,60.4253,60.4423,60.3998,60.3998,2100.0
2014-06-25 15:00:00,71.04,71.1,71.03,71.05,4000.0,60.3998,60.4508,60.3913,60.4083,4000.0
2014-06-25 15:05:00,71.06,71.14,71.04,71.14,3100.0,60.4168,60.4848,60.3998,60.4848,3100.0
2014-06-25 15:10:00,71.15,71.17,71.13,71.14,3700.0,60.4933,60.5103,60.4763,60.4848,3700.0
2014-06-25 15:15:00,71.14,71.16,71.14,71.15,1500.0,60.4848,60.5018,60.4848,60.4933,1500.0
2014-06-25 15:20:00,71.16,71.22,71.16,71.21,5300.0,60.5018,60.5529,60.5018,60.5444,5300.0
2014-06-25 15:25:00,71.22,71.23,71.18,71.2,3600.0,60.5529,60.5614,60.5189,60.5359,3600.0
2014-06-25 15:30:00,71.2,71.26,71.19,71.26,4100.0,60.5359,60.5869,60.5274,60.5869,4100.0
2014-06-25 15:35:00,71.25,71.32,71.25,71.3,5100.0,60.5784,60.6379,60.5784,60.6209,5100.0
2014-06-25 15:40:00,71.3,71.32,71.27,71.32,5700.0,60.6209,60.6379,60.5954,60.6379,5700.0
2014-06-25 15:45:00,71.3,71.31,71.22,71.24,7500.0,60.6209,60.6294,60.5529,60.5699,7500.0
2014-06-25 15:50:00,71.24,71.26,71.19,71.19,11800.0,60.5699,60.5869,60.5274,60.5274,11800.0
2014-06-25 15:55:00,71.21,71.25,71.19,71.23,22600.0,60.5444,60.5784,60.5274,60.5614,22600.0
2014-06-26 09:30:00,71.29,71.47,71.27,71.42,4100.0,60.6124,60.7654,60.5954,60.7229,4100.0
2014-06-26 09:35:00,71.28,71.28,71.17,71.17,1000.0,60.6039,60.6039,60.5103,60.5103,1000.0
2014-06-26 09:40:00,71.12,71.18,71.04,71.12,4300.0,60.4678,60.5189,60.3998,60.4678,4300.0
2014-06-26 09:45:00,71.02,71.03,70.79,70.81,4300.0,60.3828,60.3913,60.1873,60.2043,4300.0
2014-06-26 09:50:00,70.72,70.83,70.68,70.82,3600.0,60.1277,60.2213,60.0937,60.2128,3600.0
2014-06-26 09:55:00,70.83,70.83,70.63,70.63,2900.0,60.2213,60.2213,60.0512,60.0512,2900.0
2014-06-26 10:00:00,70.63,70.76,70.59,70.76,3900.0,60.0512,60.1618,60.0172,60.1618,3900.0
2014-06-26 10:05:00,70.7,70.81,70.7,70.74,2600.0,60.1107,60.2043,60.1107,60.1448,2600.0
2014-06-26 10:10:00,70.79,70.87,70.75,70.75,1500.0,60.1873,60.2553,60.1533,60.1533,1500.0
2014-06-26 10:15:00,70.78,70.86,70.78,70.86,1400.0,60.1788,60.2468,60.1788,60.2468,1400.0
2014-06-26 10:20:00,70.89,70.96,70.85,70.85,2100.0,60.2723,60.3318,60.2383,60.2383,2100.0
2014-06-26 10:25:00,70.86,70.94,70.86,70.92,3800.0,60.2468,60.3148,60.2468,60.2978,3800.0
2014-06-26 10:30:00,70.92,70.94,70.77,70.79,4300.0,60.2978,60.3148,60.1703,60.1873,4300.0
2014-06-26 10:35:00,70.83,70.84,70.77,70.77,1300.0,60.2213,60.2298,60.1703,60.1703,1300.0
2014-06-26 10:40:00,70.73,70.87,70.72,70.87,1700.0,60.1363,60.2553,60.1277,60.2553,1700.0
2014-06-26 10:45:00,70.87,70.87,70.78,70.78,1000.0,60.2553,60.2553,60.1788,60.1788,1000.0
2014-06-26 10:50:00,70.83,70.89,70.83,70.86,1100.0,60.2213,60.2723,60.2213,60.2468,1100.0
2014-06-26 10:55:00,70.86,70.9,70.77,70.9,8500.0,60.2468,60.2808,60.1703,60.2808,8500.0
2014-06-26 11:00:00,70.93,71.03,70.93,71.02,1600.0,60.3063,60.3913,60.3063,60.3828,1600.0
2014-06-26 11:05:00,71.0,71.0,70.93,70.97,1600.0,60.3658,60.3658,60.3063,60.3403,1600.0
2014-06-26 11:10:00,70.96,70.96,70.94,70.94,1000.0,60.3318,60.3318,60.3148,60.3148,1000.0
2014-06-26 11:15:00,70.93,70.93,70.83,70.83,900.0,60.3063,60.3063,60.2213,60.2213,900.0
2014-06-26 11:20:00,70.84,70.91,70.84,70.87,1500.0,60.2298,60.2893,60.2298,60.2553,1500.0
2014-06-26 11:25:00,70.92,70.95,70.89,70.94,2900.0,60.2978,60.3233,60.2723,60.3148,2900.0
2014-06-26 11:30:00,70.96,70.97,70.86,70.86,2100.0,60.3318,60.3403,60.2468,60.2468,2100.0
2014-06-26 11:35:00,70.9,70.97,70.9,70.92,900.0,60.2808,60.3403,60.2808,60.2978,900.0
2014-06-26 11:40:00,70.89,71.0,70.89,71.0,1000.0,60.2723,60.3658,60.2723,60.3658,1000.0
2014-06-26 11:45:00,70.96,70.97,70.87,70.87,800.0,60.3318,60.3403,60.2553,60.2553,800.0
2014-06-26 11:50:00,70.86,70.86,70.84,70.84,800.0,60.2468,60.2468,60.2298,60.2298,800.0
2014-06-26 11:55:00,70.84,70.84,70.82,70.83,1200.0,60.2298,60.2298,60.2128,60.2213,1200.0
2014-06-26 12:00:00,70.85,70.87,70.85,70.87,500.0,60.2383,60.2553,60.2383,60.2553,500.0
2014-06-26 12:05:00,70.84,70.84,70.77,70.81,2800.0,60.2298,60.2298,60.1703,60.2043,2800.0
2014-06-26 12:10:00,70.83,70.83,70.75,70.78,1200.0,60.2213,60.2213,60.1533,60.1788,1200.0
2014-06-26 12:15:00,70.79,70.81,70.79,70.79,800.0,60.1873,60.2043,60.1873,60.1873,800.0
2014-06-26 12:20:00,70.77,70.77,70.69,70.69,1100.0,60.1703,60.1703,60.1022,60.1022,1100.0
2014-06-26 12:25:00,70.71,70.74,70.66,70.74,2500.0,60.1192,60.1448,60.0767,60.1448,2500.0
2014-06-26 12:30:00,70.71,70.73,70.68,70.69,2000.0,60.1192,60.1363,60.0937,60.1022,2000.0
2014-06-26 12:35:00,70.69,70.74,70.67,70.74,3200.0,60.1022,60.1448,60.0852,60.1448,3200.0
2014-06-26 12:40:00,70.74,70.87,70.74,70.83,3300.0,60.1448,60.2553,60.1448,60.2213,3300.0
2014-06-26 12:45:00,70.83,70.87,70.78,70.78,4700.0,60.2213,60.2553,60.1788,60.1788,4700.0
2014-06-26 12:50:00,70.77,70.81,70.75,70.75,3100.0,60.1703,60.2043,60.1533,60.1533,3100.0
2014-06-26 12:55:00,70.75,70.75,70.69,70.69,1300.0,60.1533,60.1533,60.1022,60.1022,1300.0
2014-06-26 13:00:00,70.71,70.72,70.69,70.69,2300.0,60.1192,60.1277,60.1022,60.1022,2300.0
2014-06-26 13:05:00,70.69,70.72,70.68,70.7,4600.0,60.1022,60.1277,60.0937,60.1107,4600.0
2014-06-26 13:10:00,70.73,70.73,70.69,70.69,2000.0,60.1363,60.1363,60.1022,60.1022,2000.0
2014-06-26 13:15:00,70.7,70.82,70.7,70.82,3300.0,60.1107,60.2128,60.1107,60.2128,3300.0
2014-06-26 13:20:00,70.82,70.98,70.82,70.92,7400.0,60.2128,60.3488,60.2128,60.2978,7400.0
2014-06-26 13:25:00,70.92,70.96,70.91,70.92,2700.0,60.2978,60.3318,60.2893,60.2978,2700.0
2014-06-26 13:30:00,70.92,70.96,70.87,70.87,3100.0,60.2978,60.3318,60.2553,60.2553,3100.0
2014-06-26 13:35:00,70.86,70.87,70.84,70.87,1000.0,60.2468,60.2553,60.2298,60.2553,1000.0
2014-06-26 13:40:00,70.89,70.96,70.89,70.96,7500.0,60.2723,60.3318,60.2723,60.3318,7500.0
2014-06-26 13:45:00,70.97,71.06,70.97,71.06,3800.0,60.3403,60.4168,60.3403,60.4168,3800.0
2014-06-26 13:50:00,71.07,71.07,71.04,71.05,2500.0,60.4253,60.4253,60.3998,60.4083,2500.0
2014-06-26 13:55:00,71.04,71.04,70.87,70.87,1000.0,60.3998,60.3998,60.2553,60.2553,1000.0
2014-06-26 14:00:00,70.85,70.89,70.84,70.84,1600.0,60.2383,60.2723,60.2298,60.2298,1600.0
2014-06-26 14:05:00,70.85,70.9,70.85,70.88,4600.0,60.2383,60.2808,60.2383,60.2638,4600.0
2014-06-26 14:10:00,70.84,70.84,70.78,70.81,3600.0,60.2298,60.2298,60.1788,60.2043,3600.0
2014-06-26 14:15:00,70.84,70.87,70.81,70.85,2500.0,60.2298,60.2553,60.2043,60.2383,2500.0
2014-06-26 14:20:00,70.86,70.86,70.83,70.83,1700.0,60.2468,60.2468,60.2213,60.2213,1700.0
2014-06-26 14:25:00,70.82,70.85,70.82,70.85,800.0,60.2128,60.2383,60.2128,60.2383,800.0
2014-06-26 14:30:00,70.89,70.89,70.85,70.87,1000.0,60.2723,60.2723,60.2383,60.2553,1000.0
2014-06-26 14:35:00,70.89,70.9,70.88,70.88,2000.0,60.2723,60.2808,60.2638,60.2638,2000.0
2014-06-26 14:40:00,70.88,70.94,70.88,70.94,2200.0,60.2638,60.3148,60.2638,60.3148,2200.0
2014-06-26 14:45:00,70.95,71.0,70.95,71.0,5200.0,60.3233,60.3658,60.3233,60.3658,5200.0
2014-06-26 14:50:00,71.0,71.03,70.99,71.03,1800.0,60.3658,60.3913,60.3573,60.3913,1800.0
2014-06-26 14:55:00,71.0,71.0,70.91,70.91,3000.0,60.3658,60.3658,60.2893,60.2893,3000.0
2014-06-26 15:00:00,70.89,70.91,70.89,70.89,1400.0,60.2723,60.2893,60.2723,60.2723,1400.0
2014-06-26 15:05:00,70.89,71.0,70.89,71.0,7700.0,60.2723,60.3658,60.2723,60.3658,7700.0
2014-06-26 15:10:00,71.0,71.0,70.98,70.98,3300.0,60.3658,60.3658,60.3488,60.3488,3300.0
2014-06-26 15:15:00,70.99,71.0,70.96,71.0,4100.0,60.3573,60.3658,60.3318,60.3658,4100.0
2014-06-26 15:20:00,71.0,71.0,70.96,70.96,11000.0,60.3658,60.3658,60.3318,60.3318,11000.0
2014-06-26 15:25:00,70.95,71.0,70.95,71.0,2800.0,60.3233,60.3658,60.3233,60.3658,2800.0
2014-06-26 15:30:00,70.99,71.02,70.99,71.01,2800.0,60.3573,60.3828,60.3573,60.3743,2800.0
2014-06-26 15:35:00,71.01,71.03,71.0,71.0,4500.0,60.3743,60.3913,60.3658,60.3658,4500.0
2014-06-26 15:40:00,70.99,70.99,70.97,70.98,1800.0,60.3573,60.3573,60.3403,60.3488,1800.0
2014-06-26 15:45:00,70.99,71.07,70.99,71.01,9600.0,60.3573,60.4253,60.3573,60.3743,9600.0
2014-06-26 15:50:00,71.02,71.02,70.96,70.96,3300.0,60.3828,60.3828,60.3318,60.3318,3300.0
2014-06-26 15:55:00,70.96,71.09,70.96,71.07,25300.0,60.3318,60.4423,60.3318,60.4253,25300.0
2014-06-27 09:30:00,70.79,71.15,70.51,70.64,2600.0,60.1873,60.4933,59.9492,60.0597,2600.0
2014-06-27 09:35:00,70.74,70.93,70.65,70.9,4100.0,60.1448,60.3063,60.0682,60.2808,4100.0
2014-06-27 09:40:00,70.95,70.96,70.74,70.95,3700.0,60.3233,60.3318,60.1448,60.3233,3700.0
2014-06-27 09:45:00,70.97,71.02,70.95,71.02,5400.0,60.3403,60.3828,60.3233,60.3828,5400.0
2014-06-27 09:50:00,71.0,71.0,70.78,70.82,4400.0,60.3658,60.3658,60.1788,60.2128,4400.0
2014-06-27 09:55:00,70.77,70.97,70.76,70.97,4100.0,60.1703,60.3403,60.1618,60.3403,4100.0
2014-06-27 10:00:00,71.02,71.04,70.82,70.82,5400.0,60.3828,60.3998,60.2128,60.2128,5400.0
2014-06-27 10:05:00,70.75,70.75,70.57,70.63,7200.0,60.1533,60.1533,60.0002,60.0512,7200.0
2014-06-27 10:10:00,70.68,70.75,70.68,70.75,5100.0,60.0937,60.1533,60.0937,60.1533,5100.0
2014-06-27 10:15:00,70.76,70.8,70.58,70.6,4200.0,60.1618,60.1958,60.0087,60.0257,4200.0
2014-06-27 10:20:00,70.56,70.64,70.53,70.64,5600.0,59.9917,60.0597,59.9662,60.0597,5600.0
2014-06-27 10:25:00,70.64,70.65,70.61,70.64,5700.0,60.0597,60.0682,60.0342,60.0597,5700.0
2014-06-27 10:30:00,70.66,70.73,70.62,70.62,3600.0,60.0767,60.1363,60.0427,60.0427,3600.0
2014-06-27 10:35:00,70.62,70.75,70.55,70.72,5900.0,60.0427,60.1533,59.9832,60.1277,5900.0
2014-06-27 10:40:00,70.72,70.88,70.7,70.88,4400.0,60.1277,60.2638,60.1107,60.2638,4400.0
2014-06-27 10:45:00,70.9,70.96,70.83,70.83,3600.0,60.2808,60.3318,60.2213,60.2213,3600.0
2014-06-27 10:50:00,70.81,70.82,70.69,70.69,3100.0,60.2043,60.2128,60.1022,60.1022,3100.0
2014-06-27 10:55:00,70.69,70.8,70.69,70.74,4100.0,60.1022,60.1958,60.1022,60.1448,4100.0
2014-06-27 11:00:00,70.8,71.01,70.79,71.0,4600.0,60.1958,60.3743,60.1873,60.3658,4600.0
2014-06-27 11:05:00,71.0,71.12,71.0,71.12,8700.0,60.3658,60.4678,60.3658,60.4678,8700.0
2014-06-27 11:10:00,71.13,71.28,71.11,71.15,17800.0,60.4763,60.6039,60.4593,60.4933,17800.0
2014-06-27 11:15:00,71.16,71.23,71.14,71.21,4900.0,60.5018,60.5614,60.4848,60.5444,4900.0
2014-06-27 11:20:00,71.22,71.27,71.22,71.25,3000.0,60.5529,60.5954,60.5529,60.5784,3000.0
2014-06-27 11:25:00,71.2,71.2,71.09,71.09,3800.0,60.5359,60.5359,60.4423,60.4423,3800.0
2014-06-27 11:30:00,71.15,71.15,71.02,71.02,3600.0,60.4933,60.4933,60.3828,60.3828,3600.0
2014-06-27 11:35:00,71.05,71.17,71.04,71.17,3700.0,60.4083,60.5103,60.3998,60.5103,3700.0
2014-06-27 11:40:00,71.19,71.27,71.19,71.27,700.0,60.5274,60.5954,60.5274,60.5954,700.0
2014-06-27 11:45:00,71.29,71.36,71.29,71.31,8000.0,60.6124,60.6719,60.6124,60.6294,8000.0
2014-06-27 11:50:00,71.31,71.39,71.31,71.39,400.0,60.6294,60.6974,60.6294,60.6974,400.0
2014-06-27 11:55:00,71.34,71.34,71.32,71.33,800.0,60.6549,60.6549,60.6379,60.6464,800.0
2014-06-27 12:00:00,71.2,71.24,71.2,71.24,300.0,60.5359,60.5699,60.5359,60.5699,300.0
2014-06-27 12:05:00,71.24,71.24,71.24,71.24,0.0,60.5699,60.5699,60.5699,60.5699,0.0
2014-06-27 12:10:00,71.22,71.25,71.21,71.24,1100.0,60.5529,60.5784,60.5444,60.5699,1100.0
2014-06-27 12:15:00,71.22,71.24,71.22,71.24,600.0,60.5529,60.5699,60.5529,60.5699,600.0
2014-06-27 12:20:00,71.26,71.28,71.26,71.28,400.0,60.5869,60.6039,60.5869,60.6039,400.0
2014-06-27 12:25:00,71.27,71.29,71.27,71.27,500.0,60.5954,60.6124,60.5954,60.5954,500.0
2014-06-27 12:30:00,71.23,71.24,71.21,71.23,400.0,60.5614,60.5699,60.5444,60.5614,400.0
2014-06-27 12:35:00,71.23,71.27,71.23,71.27,300.0,60.5614,60.5954,60.5614,60.5954,300.0
2014-06-27 12:40:00,71.32,71.32,71.26,71.26,500.0,60.6379,60.6379,60.5869,60.5869,500.0
2014-06-27 12:45:00,71.3,71.32,71.3,71.31,500.0,60.6209,60.6379,60.6209,60.6294,500.0
2014-06-27 12:50:00,71.33,71.33,71.3,71.32,1100.0,60.6464,60.6464,60.6209,60.6379,1100.0
2014-06-27 12:55:00,71.32,71.36,71.32,71.36,1800.0,60.6379,60.6719,60.6379,60.6719,1800.0
2014-06-27 13:00:00,71.36,71.36,71.27,71.27,900.0,60.6719,60.6719,60.5954,60.5954,900.0
2014-06-27 13:05:00,71.26,71.28,71.24,71.28,700.0,60.5869,60.6039,60.5699,60.6039,700.0
2014-06-27 13:10:00,71.24,71.26,71.17,71.23,2400.0,60.5699,60.5869,60.5103,60.5614,2400.0
2014-06-27 13:15:00,71.17,71.17,71.06,71.15,5800.0,60.5103,60.5103,60.4168,60.4933,5800.0
2014-06-27 13:20:00,71.15,71.15,71.1,71.15,900.0,60.4933,60.4933,60.4508,60.4933,900.0
2014-06-27 13:25:00,71.11,71.22,71.11,71.22,600.0,60.4593,60.5529,60.4593,60.5529,600.0
2014-06-27 13:30:00,71.24,71.26,71.21,71.23,2400.0,60.5699,60.5869,60.5444,60.5614,2400.0
2014-06-27 13:35:00,71.29,71.29,71.24,71.27,1200.0,60.6124,60.6124,60.5699,60.5954,1200.0
2014-06-27 13:40:00,71.22,71.22,71.15,71.2,3900.0,60.5529,60.5529,60.4933,60.5359,3900.0
2014-06-27 13:45:00,71.19,71.19,71.15,71.16,1000.0,60.5274,60.5274,60.4933,60.5018,1000.0
2014-06-27 13:50:00,71.18,71.27,71.18,71.27,2700.0,60.5189,60.5954,60.5189,60.5954,2700.0
2014-06-27 13:55:00,71.27,71.3,71.27,71.27,2300.0,60.5954,60.6209,60.5954,60.5954,2300.0
2014-06-27 14:00:00,71.25,71.37,71.25,71.34,4300.0,60.5784,60.6804,60.5784,60.6549,4300.0
2014-06-27 14:05:00,71.34,71.34,71.3,71.3,800.0,60.6549,60.6549,60.6209,60.6209,800.0
2014-06-27 14:10:00,71.27,71.27,71.21,71.25,1300.0,60.5954,60.5954,60.5444,60.5784,1300.0
2014-06-27 14:15:00,71.26,71.26,71.25,71.25,900.0,60.5869,60.5869,60.5784,60.5784,900.0
2014-06-27 14:20:00,71.31,71.36,71.31,71.34,1600.0,60.6294,60.6719,60.6294,60.6549,1600.0
2014-06-27 14:25:00,71.36,71.37,71.35,71.36,700.0,60.6719,60.6804,60.6634,60.6719,700.0
2014-06-27 14:30:00,71.36,71.37,71.35,71.37,3600.0,60.6719,60.6804,60.6634,60.6804,3600.0
2014-06-27 14:35:00,71.34,71.38,71.34,71.35,6800.0,60.6549,60.6889,60.6549,60.6634,6800.0
2014-06-27 14:40:00,71.3,71.34,71.3,71.34,300.0,60.6209,60.6549,60.6209,60.6549,300.0
2014-06-27 14:45:00,71.35,71.35,71.29,71.3,800.0,60.6634,60.6634,60.6124,60.6209,800.0
2014-06-27 14:50:00,71.27,71.28,71.27,71.28,700.0,60.5954,60.6039,60.5954,60.6039,700.0
2014-06-27 14:55:00,71.3,71.34,71.3,71.32,2500.0,60.6209,60.6549,60.6209,60.6379,2500.0
2014-06-27 15:00:00,71.34,71.35,71.32,71.32,19800.0,60.6549,60.6634,60.6379,60.6379,19800.0
2014-06-27 15:05:00,71.35,71.35,71.29,71.3,5300.0,60.6634,60.6634,60.6124,60.6209,5300.0
2014-06-27 15:10:00,71.3,71.34,71.29,71.33,2100.0,60.6209,60.6549,60.6124,60.6464,2100.0
2014-06-27 15:15:00,71.32,71.35,71.31,71.31,1200.0,60.6379,60.6634,60.6294,60.6294,1200.0
2014-06-27 15:20:00,71.33,71.38,71.33,71.38,3100.0,60.6464,60.6889,60.6464,60.6889,3100.0
2014-06-27 15:25:00,71.36,71.38,71.35,71.36,4100.0,60.6719,60.6889,60.6634,60.6719,4100.0
2014-06-27 15:30:00,71.35,71.41,71.35,71.41,4700.0,60.6634,60.7144,60.6634,60.7144,4700.0
2014-06-27 15:35:00,71.4,71.42,71.4,71.4,1400.0,60.7059,60.7229,60.7059,60.7059,1400.0
2014-06-27 15:40:00,71.41,71.47,71.41,71.47,1800.0,60.7144,60.7654,60.7144,60.7654,1800.0
2014-06-27 15:45:00,71.49,71.72,71.49,71.71,23700.0,60.7824,60.978,60.7824,60.9695,23700.0
2014-06-27 15:50:00,71.69,71.7,71.63,71.68,8500.0,60.9525,60.961,60.9015,60.944,8500.0
2014-06-27 15:55:00,71.68,71.83,71.67,71.8,92500.0,60.944,61.0715,60.9355,61.046,92500.0
2014-06-30 09:30:00,71.93,71.93,71.18,71.23,8500.0,61.1565,61.1565,60.5189,60.5614,8500.0
2014-06-30 09:35:00,71.3,71.49,71.3,71.38,2000.0,60.6209,60.7824,60.6209,60.6889,2000.0
2014-06-30 09:40:00,71.34,71.34,71.11,71.11,2900.0,60.6549,60.6549,60.4593,60.4593,2900.0
2014-06-30 09:45:00,71.17,71.37,71.17,71.27,3700.0,60.5103,60.6804,60.5103,60.5954,3700.0
2014-06-30 09:50:00,71.26,71.33,71.25,71.33,1200.0,60.5869,60.6464,60.5784,60.6464,1200.0
2014-06-30 09:55:00,71.26,71.28,71.2,71.2,2200.0,60.5869,60.6039,60.5359,60.5359,2200.0
2014-06-30 10:00:00,71.26,71.35,71.23,71.33,2500.0,60.5869,60.6634,60.5614,60.6464,2500.0
2014-06-30 10:05:00,71.31,71.34,71.21,71.21,12200.0,60.6294,60.6549,60.5444,60.5444,12200.0
2014-06-30 10:10:00,71.23,71.29,71.18,71.21,8100.0,60.5614,60.6124,60.5189,60.5444,8100.0
2014-06-30 10:15:00,71.24,71.28,71.19,71.27,2900.0,60.5699,60.6039,60.5274,60.5954,2900.0
2014-06-30 10:20:00,71.28,71.33,71.25,71.25,9800.0,60.6039,60.6464,60.5784,60.5784,9800.0
2014-06-30 10:25:00,71.22,71.28,71.21,71.21,5900.0,60.5529,60.6039,60.5444,60.5444,5900.0
2014-06-30 10:30:00,71.21,71.23,71.09,71.15,2500.0,60.5444,60.5614,60.4423,60.4933,2500.0
2014-06-30 10:35:00,71.15,71.15,71.05,71.13,1600.0,60.4933,60.4933,60.4083,60.4763,1600.0
2014-06-30 10:40:00,71.14,71.14,71.03,71.05,3300.0,60.4848,60.4848,60.3913,60.4083,3300.0
2014-06-30 10:45:00,71.02,71.03,70.96,71.03,2100.0,60.3828,60.3913,60.3318,60.3913,2100.0
2014-06-30 10:50:00,71.01,71.03,71.01,71.03,3200.0,60.3743,60.3913,60.3743,60.3913,3200.0
2014-06-30 10:55:00,71.04,71.05,70.95,70.95,2400.0,60.3998,60.4083,60.3233,60.3233,2400.0
2014-06-30 11:00:00,70.97,71.05,70.97,71.04,3300.0,60.3403,60.4083,60.3403,60.3998,3300.0
2014-06-30 11:05:00,71.02,71.02,70.95,71.02,2500.0,60.3828,60.3828,60.3233,60.3828,2500.0
2014-06-30 11:10:00,71.04,71.12,71.03,71.12,4100.0,60.3998,60.4678,60.3913,60.4678,4100.0
2014-06-30 11:15:00,71.11,71.18,71.11,71.17,3400.0,60.4593,60.5189,60.4593,60.5103,3400.0
2014-06-30 11:20:00,71.2,71.27,71.2,71.26,2800.0,60.5359,60.5954,60.5359,60.5869,2800.0
2014-06-30 11:25:00,71.28,71.44,71.27,71.44,4300.0,60.6039,60.7399,60.5954,60.7399,4300.0
2014-06-30 11:30:00,71.45,71.47,71.38,71.38,2300.0,60.7484,60.7654,60.6889,60.6889,2300.0
2014-06-30 11:35:00,71.37,71.4,71.33,71.4,6800.0,60.6804,60.7059,60.6464,60.7059,6800.0
2014-06-30 11:40:00,71.4,71.43,71.4,71.42,4800.0,60.7059,60.7314,60.7059,60.7229,4800.0
2014-06-30 11:45:00,71.43,71.46,71.37,71.37,7200.0,60.7314,60.7569,60.6804,60.6804,7200.0
2014-06-30 11:50:00,71.35,71.45,71.35,71.39,6300.0,60.6634,60.7484,60.6634,60.6974,6300.0
2014-06-30 11:55:00,71.39,71.39,71.28,71.36,3500.0,60.6974,60.6974,60.6039,60.6719,3500.0
2014-06-30 12:00:00,71.36,71.37,71.3,71.3,6700.0,60.6719,60.6804,60.6209,60.6209,6700.0
2014-06-30 12:05:00,71.31,71.38,71.31,71.38,2100.0,60.6294,60.6889,60.6294,60.6889,2100.0
2014-06-30 12:10:00,71.37,71.43,71.37,71.4,1600.0,60.6804,60.7314,60.6804,60.7059,1600.0
2014-06-30 12:15:00,71.36,71.36,71.3,71.31,1400.0,60.6719,60.6719,60.6209,60.6294,1400.0
2014-06-30 12:20:00,71.32,71.39,71.31,71.37,2000.0,60.6379,60.6974,60.6294,60.6804,2000.0
2014-06-30 12:25:00,71.4,71.46,71.4,71.46,1300.0,60.7059,60.7569,60.7059,60.7569,1300.0
2014-06-30 12:30:00,71.44,71.46,71.44,71.46,1700.0,60.7399,60.7569,60.7399,60.7569,1700.0
2014-06-30 12:35:00,71.44,71.44,71.36,71.38,900.0,60.7399,60.7399,60.6719,60.6889,900.0
2014-06-30 12:40:00,71.36,71.37,71.35,71.36,1500.0,60.6719,60.6804,60.6634,60.6719,1500.0
2014-06-30 12:45:00,71.33,71.4,71.33,71.38,16300.0,60.6464,60.7059,60.6464,60.6889,16300.0
2014-06-30 12:50:00,71.37,71.47,71.37,71.41,4700.0,60.6804,60.7654,60.6804,60.7144,4700.0
2014-06-30 12:55:00,71.4,71.4,71.34,71.35,1700.0,60.7059,60.7059,60.6549,60.6634,1700.0
2014-06-30 13:00:00,71.34,71.48,71.34,71.48,2100.0,60.6549,60.7739,60.6549,60.7739,2100.0
2014-06-30 13:05:00,71.45,71.52,71.44,71.51,2600.0,60.7484,60.8079,60.7399,60.7994,2600.0
2014-06-30 13:10:00,71.53,71.55,71.52,71.54,2200.0,60.8164,60.8334,60.8079,60.8249,2200.0
2014-06-30 13:15:00,71.54,71.55,71.53,71.53,2000.0,60.8249,60.8334,60.8164,60.8164,2000.0
2014-06-30 13:20:00,71.53,71.58,71.53,71.56,2400.0,60.8164,60.8589,60.8164,60.8419,2400.0
2014-06-30 13:25:00,71.52,71.58,71.52,71.58,2200.0,60.8079,60.8589,60.8079,60.8589,2200.0
2014-06-30 13:30:00,71.59,71.63,71.59,71.63,2400.0,60.8674,60.9015,60.8674,60.9015,2400.0
2014-06-30 13:35:00,71.63,71.66,71.63,71.66,7600.0,60.9015,60.927,60.9015,60.927,7600.0
2014-06-30 13:40:00,71.65,71.69,71.65,71.68,1800.0,60.9185,60.9525,60.9185,60.944,1800.0
2014-06-30 13:45:00,71.68,71.74,71.67,71.67,6400.0,60.944,60.995,60.9355,60.9355,6400.0
2014-06-30 13:50:00,71.64,71.64,71.57,71.6,3500.0,60.91,60.91,60.8504,60.8759,3500.0
2014-06-30 13:55:00,71.62,71.67,71.61,71.63,3900.0,60.8929,60.9355,60.8844,60.9015,3900.0
2014-06-30 14:00:00,71.63,71.66,71.63,71.66,2500.0,60.9015,60.927,60.9015,60.927,2500.0
2014-06-30 14:05:00,71.65,71.68,71.65,71.68,1600.0,60.9185,60.944,60.9185,60.944,1600.0
2014-06-30 14:10:00,71.68,71.68,71.61,71.63,2900.0,60.944,60.944,60.8844,60.9015,2900.0
2014-06-30 14:15:00,71.62,71.63,71.58,71.62,2300.0,60.8929,60.9015,60.8589,60.8929,2300.0
2014-06-30 14:20:00,71.62,71.62,71.55,71.55,1700.0,60.8929,60.8929,60.8334,60.8334,1700.0
2014-06-30 14:25:00,71.53,71.53,71.51,71.52,1600.0,60.8164,60.8164,60.7994,60.8079,1600.0
2014-06-30 14:30:00,71.53,71.55,71.52,71.52,3800.0,60.8164,60.8334,60.8079,60.8079,3800.0
2014-06-30 14:35:00,71.52,71.57,71.52,71.57,1800.0,60.8079,60.8504,60.8079,60.8504,1800.0
2014-06-30 14:40:00,71.56,71.57,71.49,71.57,3100.0,60.8419,60.8504,60.7824,60.8504,3100.0
2014-06-30 14:45:00,71.57,71.59,71.51,71.51,3600.0,60.8504,60.8674,60.7994,60.7994,3600.0
2014-06-30 14:50:00,71.49,71.49,71.44,71.47,2900.0,60.7824,60.7824,60.7399,60.7654,2900.0
2014-06-30 14:55:00,71.47,71.48,71.46,71.47,2600.0,60.7654,60.7739,60.7569,60.7654,2600.0
2014-06-30 15:00:00,71.45,71.45,71.36,71.43,6000.0,60.7484,60.7484,60.6719,60.7314,6000.0
2014-06-30 15:05:00,71.45,71.51,71.44,71.45,3900.0,60.7484,60.7994,60.7399,60.7484,3900.0
2014-06-30 15:10:00,71.42,71.46,71.42,71.46,2400.0,60.7229,60.7569,60.7229,60.7569,2400.0
2014-06-30 15:15:00,71.45,71.51,71.45,71.5,3000.0,60.7484,60.7994,60.7484,60.7909,3000.0
2014-06-30 15:20:00,71.5,71.53,71.5,71.51,4200.0,60.7909,60.8164,60.7909,60.7994,4200.0
2014-06-30 15:25:00,71.5,71.5,71.44,71.46,8300.0,60.7909,60.7909,60.7399,60.7569,8300.0
2014-06-30 15:30:00,71.46,71.47,71.39,71.39,6400.0,60.7569,60.7654,60.6974,60.6974,6400.0
2014-06-30 15:35:00,71.39,71.41,71.38,71.38,4200.0,60.6974,60.7144,60.6889,60.6889,4200.0
2014-06-30 15:40:00,71.38,71.4,71.32,71.39,9300.0,60.6889,60.7059,60.6379,60.6974,9300.0
2014-06-30 15:45:00,71.39,71.53,71.39,71.53,13900.0,60.6974,60.8164,60.6974,60.8164,13900.0
2014-06-30 15:50:00,71.52,71.59,71.49,71.5,21000.0,60.8079,60.8674,60.7824,60.7909,21000.0
2014-06-30 15:55:00,71.51,71.53,71.44,71.51,30200.0,60.7994,60.8164,60.7399,60.7994,30200.0
2014-07-01 09:30:00,71.82,72.1,71.75,72.09,3800.0,61.063,61.3011,61.0035,61.2926,3800.0
2014-07-01 09:35:00,72.08,72.08,71.78,71.78,2400.0,61.2841,61.2841,61.029,61.029,2400.0
2014-07-01 09:40:00,71.83,71.95,71.79,71.89,1100.0,61.0715,61.1735,61.0375,61.1225,1100.0
2014-07-01 09:45:00,71.86,72.15,71.86,72.15,6900.0,61.097,61.3436,61.097,61.3436,6900.0
2014-07-01 09:50:00,72.21,72.39,72.21,72.34,4100.0,61.3946,61.5476,61.3946,61.5051,4100.0
2014-07-01 09:55:00,72.34,72.45,72.22,72.24,6900.0,61.5051,61.5986,61.4031,61.4201,6900.0
2014-07-01 10:00:00,72.18,72.25,72.11,72.23,3300.0,61.3691,61.4286,61.3096,61.4116,3300.0
2014-07-01 10:05:00,72.27,72.44,72.23,72.39,6800.0,61.4456,61.5901,61.4116,61.5476,6800.0
2014-07-01 10:10:00,72.38,72.5,72.38,72.43,13400.0,61.5391,61.6411,61.5391,61.5816,13400.0
2014-07-01 10:15:00,72.41,72.47,72.35,72.35,5200.0,61.5646,61.6156,61.5136,61.5136,5200.0
2014-07-01 10:20:00,72.29,72.49,72.29,72.39,2800.0,61.4626,61.6326,61.4626,61.5476,2800.0
2014-07-01 10:25:00,72.37,72.37,72.21,72.21,2300.0,61.5306,61.5306,61.3946,61.3946,2300.0
2014-07-01 10:30:00,72.19,72.38,72.19,72.34,4200.0,61.3776,61.5391,61.3776,61.5051,4200.0
2014-07-01 10:35:00,72.3,72.46,72.3,72.4,5600.0,61.4711,61.6071,61.4711,61.5561,5600.0
2014-07-01 10:40:00,72.39,72.52,72.39,72.43,3700.0,61.5476,61.6581,61.5476,61.5816,3700.0
2014-07-01 10:45:00,72.44,72.51,72.44,72.46,2400.0,61.5901,61.6496,61.5901,61.6071,2400.0
2014-07-01 10:50:00,72.47,72.51,72.46,72.48,3600.0,61.6156,61.6496,61.6071,61.6241,3600.0
2014-07-01 10:55:00,72.51,72.57,72.45,72.48,9800.0,61.6496,61.7007,61.5986,61.6241,9800.0
2014-07-01 11:00:00,72.47,72.52,72.47,72.48,3800.0,61.6156,61.6581,61.6156,61.6241,3800.0
2014-07-01 11:05:00,72.47,72.53,72.46,72.5,3900.0,61.6156,61.6667,61.6071,61.6411,3900.0
2014-07-01 11:10:00,72.5,72.5,72.39,72.4,1900.0,61.6411,61.6411,61.5476,61.5561,1900.0
2014-07-01 11:15:00,72.41,72.46,72.41,72.43,3400.0,61.5646,61.6071,61.5646,61.5816,3400.0
2014-07-01 11:20:00,72.43,72.5,72.42,72.5,3800.0,61.5816,61.6411,61.5731,61.6411,3800.0
2014-07-01 11:25:00,72.47,72.55,72.47,72.54,2100.0,61.6156,61.6837,61.6156,61.6752,2100.0
2014-07-01 11:30:00,72.52,72.57,72.52,72.54,3100.0,61.6581,61.7007,61.6581,61.6752,3100.0
2014-07-01 11:35:00,72.52,72.55,72.48,72.53,3800.0,61.6581,61.6837,61.6241,61.6667,3800.0
2014-07-01 11:40:00,72.51,72.53,72.47,72.51,2900.0,61.6496,61.6667,61.6156,61.6496,2900.0
2014-07-01 11:45:00,72.5,72.55,72.47,72.52,3700.0,61.6411,61.6837,61.6156,61.6581,3700.0
2014-07-01 11:50:00,72.52,72.53,72.49,72.52,3700.0,61.6581,61.6667,61.6326,61.6581,3700.0
2014-07-01 11:55:00,72.49,72.55,72.47,72.49,4600.0,61.6326,61.6837,61.6156,61.6326,4600.0
2014-07-01 12:00:00,72.49,72.54,72.48,72.53,15300.0,61.6326,61.6752,61.6241,61.6667,15300.0
2014-07-01 12:05:00,72.57,72.58,72.47,72.47,2200.0,61.7007,61.7092,61.6156,61.6156,2200.0
2014-07-01 12:10:00,72.49,72.51,72.43,72.44,8900.0,61.6326,61.6496,61.5816,61.5901,8900.0
2014-07-01 12:15:00,72.44,72.46,72.43,72.46,1100.0,61.5901,61.6071,61.5816,61.6071,1100.0
2014-07-01 12:20:00,72.47,72.48,72.43,72.43,2400.0,61.6156,61.6241,61.5816,61.5816,2400.0
2014-07-01 12:25:00,72.37,72.41,72.32,72.32,1600.0,61.5306,61.5646,61.4881,61.4881,1600.0
2014-07-01 12:30:00,72.33,72.45,72.33,72.45,2300.0,61.4966,61.5986,61.4966,61.5986,2300.0
2014-07-01 12:35:00,72.44,72.47,72.39,72.39,2400.0,61.5901,61.6156,61.5476,61.5476,2400.0
2014-07-01 12:40:00,72.4,72.4,72.36,72.37,1400.0,61.5561,61.5561,61.5221,61.5306,1400.0
2014-07-01 12:45:00,72.35,72.4,72.31,72.4,2200.0,61.5136,61.5561,61.4796,61.5561,2200.0
2014-07-01 12:50:00,72.4,72.41,72.35,72.35,4800.0,61.5561,61.5646,61.5136,61.5136,4800.0
2014-07-01 12:55:00,72.35,72.4,72.34,72.4,2100.0,61.5136,61.5561,61.5051,61.5561,2100.0
2014-07-01 13:00:00,72.39,72.41,72.39,72.4,4800.0,61.5476,61.5646,61.5476,61.5561,4800.0
2014-07-01 13:05:00,72.39,72.41,72.37,72.39,1300.0,61.5476,61.5646,61.5306,61.5476,1300.0
2014-07-01 13:10:00,72.38,72.42,72.36,72.4,4000.0,61.5391,61.5731,61.5221,61.5561,4000.0
2014-07-01 13:15:00,72.39,72.4,72.35,72.35,3000.0,61.5476,61.5561,61.5136,61.5136,3000.0
2014-07-01 13:20:00,72.39,72.42,72.39,72.4,2900.0,61.5476,61.5731,61.5476,61.5561,2900.0
2014-07-01 13:25:00,72.38,72.41,72.38,72.39,2100.0,61.5391,61.5646,61.5391,61.5476,2100.0
2014-07-01 13:30:00,72.41,72.42,72.4,72.4,2700.0,61.5646,61.5731,61.5561,61.5561,2700.0
2014-07-01 13:35:00,72.4,72.46,72.4,72.45,3300.0,61.5561,61.6071,61.5561,61.5986,3300.0
2014-07-01 13:40:00,72.43,72.43,72.33,72.37,1900.0,61.5816,61.5816,61.4966,61.5306,1900.0
2014-07-01 13:45:00,72.35,72.42,72.35,72.42,1500.0,61.5136,61.5731,61.5136,61.5731,1500.0
2014-07-01 13:50:00,72.44,72.45,72.38,72.38,3200.0,61.5901,61.5986,61.5391,61.5391,3200.0
2014-07-01 13:55:00,72.37,72.45,72.37,72.43,2100.0,61.5306,61.5986,61.5306,61.5816,2100.0
2014-07-01 14:00:00,72.43,72.43,72.34,72.36,1200.0,61.5816,61.5816,61.5051,61.5221,1200.0
2014-07-01 14:05:00,72.33,72.43,72.3,72.43,3100.0,61.4966,61.5816,61.4711,61.5816,3100.0
2014-07-01 14:10:00,72.43,72.45,72.38,72.38,2400.0,61.5816,61.5986,61.5391,61.5391,2400.0
2014-07-01 14:15:00,72.41,72.42,72.31,72.31,1000.0,61.5646,61.5731,61.4796,61.4796,1000.0
2014-07-01 14:20:00,72.31,72.32,72.3,72.3,800.0,61.4796,61.4881,61.4711,61.4711,800.0
2014-07-01 14:25:00,72.3,72.31,72.24,72.25,3100.0,61.4711,61.4796,61.4201,61.4286,3100.0
2014-07-01 14:30:00,72.23,72.26,72.2,72.22,1100.0,61.4116,61.4371,61.3861,61.4031,1100.0
2014-07-01 14:35:00,72.24,72.28,72.24,72.25,1600.0,61.4201,61.4541,61.4201,61.4286,1600.0
2014-07-01 14:40:00,72.26,72.26,72.13,72.13,1600.0,61.4371,61.4371,61.3266,61.3266,1600.0
2014-07-01 14:45:00,72.15,72.19,72.12,72.12,2400.0,61.3436,61.3776,61.3181,61.3181,2400.0
2014-07-01 14:50:00,72.13,72.23,72.13,72.19,4200.0,61.3266,61.4116,61.3266,61.3776,4200.0
2014-07-01 14:55:00,72.19,72.24,72.16,72.16,1700.0,61.3776,61.4201,61.3521,61.3521,1700.0
2014-07-01 15:00:00,72.16,72.2,72.12,72.2,3900.0,61.3521,61.3861,61.3181,61.3861,3900.0
2014-07-01 15:05:00,72.21,72.31,72.21,72.24,8700.0,61.3946,61.4796,61.3946,61.4201,8700.0
2014-07-01 15:10:00,72.24,72.24,72.19,72.24,4200.0,61.4201,61.4201,61.3776,61.4201,4200.0
2014-07-01 15:15:00,72.22,72.24,72.16,72.22,6100.0,61.4031,61.4201,61.3521,61.4031,6100.0
2014-07-01 15:20:00,72.21,72.23,72.15,72.23,5200.0,61.3946,61.4116,61.3436,61.4116,5200.0
2014-07-01 15:25:00,72.24,72.26,72.19,72.19,5300.0,61.4201,61.4371,61.3776,61.3776,5300.0
2014-07-01 15:30:00,72.18,72.26,72.17,72.21,6100.0,61.3691,61.4371,61.3606,61.3946,6100.0
2014-07-01 15:35:00,72.2,72.24,72.18,72.21,5300.0,61.3861,61.4201,61.3691,61.3946,5300.0
2014-07-01 15:40:00,72.22,72.25,72.18,72.21,6900.0,61.4031,61.4286,61.3691,61.3946,6900.0
2014-07-01 15:45:00,72.2,72.26,72.19,72.22,7900.0,61.3861,61.4371,61.3776,61.4031,7900.0
2014-07-01 15:50:00,72.22,72.23,72.16,72.18,7700.0,61.4031,61.4116,61.3521,61.3691,7700.0
2014-07-01 15:55:00,72.19,72.22,72.08,72.11,25600.0,61.3776,61.4031,61.2841,61.3096,25600.0
2014-07-02 09:30:00,71.92,72.24,71.68,71.68,5400.0,61.148,61.4201,60.944,60.944,5400.0
2014-07-02 09:35:00,71.75,71.97,71.75,71.91,4300.0,61.0035,61.1905,61.0035,61.1395,4300.0
2014-07-02 09:40:00,71.93,71.93,71.78,71.83,1700.0,61.1565,61.1565,61.029,61.0715,1700.0
2014-07-02 09:45:00,71.83,71.83,71.72,71.79,1600.0,61.0715,61.0715,60.978,61.0375,1600.0
2014-07-02 09:50:00,71.77,71.84,71.63,71.63,2900.0,61.0205,61.08,60.9015,60.9015,2900.0
2014-07-02 09:55:00,71.73,71.79,71.73,71.77,2400.0,60.9865,61.0375,60.9865,61.0205,2400.0
2014-07-02 10:00:00,71.83,71.88,71.77,71.77,1900.0,61.0715,61.114,61.0205,61.0205,1900.0
2014-07-02 10:05:00,71.77,71.8,71.73,71.74,6400.0,61.0205,61.046,60.9865,60.995,6400.0
2014-07-02 10:10:00,71.78,71.92,71.78,71.92,1000.0,61.029,61.148,61.029,61.148,1000.0
2014-07-02 10:15:00,71.92,71.95,71.91,71.95,3600.0,61.148,61.1735,61.1395,61.1735,3600.0
2014-07-02 10:20:00,71.97,71.97,71.89,71.9,2400.0,61.1905,61.1905,61.1225,61.131,2400.0
2014-07-02 10:25:00,71.91,71.96,71.9,71.91,2700.0,61.1395,61.182,61.131,61.1395,2700.0
2014-07-02 10:30:00,71.88,71.89,71.81,71.84,5000.0,61.114,61.1225,61.0545,61.08,5000.0
2014-07-02 10:35:00,71.84,71.86,71.83,71.86,1700.0,61.08,61.097,61.0715,61.097,1700.0
2014-07-02 10:40:00,71.88,71.91,71.82,71.82,4400.0,61.114,61.1395,61.063,61.063,4400.0
2014-07-02 10:45:00,71.81,71.88,71.8,71.86,4700.0,61.0545,61.114,61.046,61.097,4700.0
2014-07-02 10:50:00,71.87,71.91,71.86,71.9,3900.0,61.1055,61.1395,61.097,61.131,3900.0
2014-07-02 10:55:00,71.87,71.92,71.86,71.92,3800.0,61.1055,61.148,61.097,61.148,3800.0
2014-07-02 11:00:00,71.91,71.98,71.9,71.95,9500.0,61.1395,61.199,61.131,61.1735,9500.0
2014-07-02 11:05:00,71.95,71.95,71.89,71.9,7000.0,61.1735,61.1735,61.1225,61.131,7000.0
2014-07-02 11:10:00,71.89,71.95,71.88,71.94,10600.0,61.1225,61.1735,61.114,61.165,10600.0
2014-07-02 11:15:00,71.93,71.93,71.84,71.85,2400.0,61.1565,61.1565,61.08,61.0885,2400.0
2014-07-02 11:20:00,71.85,71.98,71.83,71.98,6100.0,61.0885,61.199,61.0715,61.199,6100.0
2014-07-02 11:25:00,71.97,71.97,71.87,71.93,3300.0,61.1905,61.1905,61.1055,61.1565,3300.0
2014-07-02 11:30:00,71.89,71.91,71.81,71.82,5100.0,61.1225,61.1395,61.0545,61.063,5100.0
2014-07-02 11:35:00,71.81,71.9,71.79,71.9,3100.0,61.0545,61.131,61.0375,61.131,3100.0
2014-07-02 11:40:00,71.86,71.89,71.85,71.87,4100.0,61.097,61.1225,61.0885,61.1055,4100.0
2014-07-02 11:45:00,71.87,71.9,71.87,71.88,4300.0,61.1055,61.131,61.1055,61.114,4300.0
2014-07-02 11:50:00,71.88,71.92,71.86,71.92,3400.0,61.114,61.148,61.097,61.148,3400.0
2014-07-02 11:55:00,71.93,71.96,71.92,71.92,1900.0,61.1565,61.182,61.148,61.148,1900.0
2014-07-02 12:00:00,71.9,71.9,71.82,71.86,3400.0,61.131,61.131,61.063,61.097,3400.0
2014-07-02 12:05:00,71.87,71.9,71.86,71.86,3100.0,61.1055,61.131,61.097,61.097,3100.0
2014-07-02 12:10:00,71.83,71.86,71.78,71.81,3800.0,61.0715,61.097,61.029,61.0545,3800.0
2014-07-02 12:15:00,71.86,71.87,71.84,71.87,3300.0,61.097,61.1055,61.08,61.1055,3300.0
2014-07-02 12:20:00,71.86,71.88,71.79,71.88,3800.0,61.097,61.114,61.0375,61.114,3800.0
2014-07-02 12:25:00,71.88,71.89,71.86,71.87,1500.0,61.114,61.1225,61.097,61.1055,1500.0
2014-07-02 12:30:00,71.85,71.9,71.85,71.9,4500.0,61.0885,61.131,61.0885,61.131,4500.0
2014-07-02 12:35:00,71.91,71.91,71.79,71.8,3600.0,61.1395,61.1395,61.0375,61.046,3600.0
2014-07-02 12:40:00,71.8,71.81,71.8,71.81,1400.0,61.046,61.0545,61.046,61.0545,1400.0
2014-07-02 12:45:00,71.83,71.84,71.8,71.81,2500.0,61.0715,61.08,61.046,61.0545,2500.0
2014-07-02 12:50:00,71.81,71.81,71.73,71.73,2800.0,61.0545,61.0545,60.9865,60.9865,2800.0
2014-07-02 12:55:00,71.71,71.88,71.71,71.88,7900.0,60.9695,61.114,60.9695,61.114,7900.0
2014-07-02 13:00:00,71.9,71.9,71.82,71.82,1100.0,61.131,61.131,61.063,61.063,1100.0
2014-07-02 13:05:00,71.81,71.81,71.76,71.8,3400.0,61.0545,61.0545,61.012,61.046,3400.0
2014-07-02 13:10:00,71.83,71.86,71.82,71.82,2600.0,61.0715,61.097,61.063,61.063,2600.0
2014-07-02 13:15:00,71.83,71.83,71.77,71.82,4500.0,61.0715,61.0715,61.0205,61.063,4500.0
2014-07-02 13:20:00,71.83,71.89,71.83,71.88,2600.0,61.0715,61.1225,61.0715,61.114,2600.0
2014-07-02 13:25:00,71.89,71.91,71.89,71.91,3800.0,61.1225,61.1395,61.1225,61.1395,3800.0
2014-07-02 13:30:00,71.9,71.91,71.88,71.88,2600.0,61.131,61.1395,61.114,61.114,2600.0
2014-07-02 13:35:00,71.87,71.87,71.79,71.8,1700.0,61.1055,61.1055,61.0375,61.046,1700.0
2014-07-02 13:40:00,71.8,71.86,71.8,71.81,3600.0,61.046,61.097,61.046,61.0545,3600.0
2014-07-02 13:45:00,71.81,71.81,71.78,71.78,5400.0,61.0545,61.0545,61.029,61.029,5400.0
2014-07-02 13:50:00,71.78,71.81,71.77,71.77,4600.0,61.029,61.0545,61.0205,61.0205,4600.0
2014-07-02 13:55:00,71.77,71.81,71.76,71.8,3600.0,61.0205,61.0545,61.012,61.046,3600.0
2014-07-02 14:00:00,71.81,71.83,71.77,71.77,6500.0,61.0545,61.0715,61.0205,61.0205,6500.0
2014-07-02 14:05:00,71.79,71.82,71.77,71.77,5200.0,61.0375,61.063,61.0205,61.0205,5200.0
2014-07-02 14:10:00,71.76,71.76,71.72,71.72,2500.0,61.012,61.012,60.978,60.978,2500.0
2014-07-02 14:15:00,71.72,71.82,71.68,71.81,8000.0,60.978,61.063,60.944,61.0545,8000.0
2014-07-02 14:20:00,71.81,71.9,71.81,71.9,18600.0,61.0545,61.131,61.0545,61.131,18600.0
2014-07-02 14:25:00,71.9,71.9,71.84,71.85,1400.0,61.131,61.131,61.08,61.0885,1400.0
2014-07-02 14:30:00,71.84,71.84,71.82,71.83,1000.0,61.08,61.08,61.063,61.0715,1000.0
2014-07-02 14:35:00,71.82,71.89,71.82,71.88,8100.0,61.063,61.1225,61.063,61.114,8100.0
2014-07-02 14:40:00,71.87,71.89,71.85,71.85,4900.0,61.1055,61.1225,61.0885,61.0885,4900.0
2014-07-02 14:45:00,71.85,71.85,71.82,71.82,1800.0,61.0885,61.0885,61.063,61.063,1800.0
2014-07-02 14:50:00,71.82,71.9,71.77,71.89,8400.0,61.063,61.131,61.0205,61.1225,8400.0
2014-07-02 14:55:00,71.88,71.88,71.83,71.84,1000.0,61.114,61.114,61.0715,61.08,1000.0
2014-07-02 15:00:00,71.83,71.9,71.83,71.89,8100.0,61.0715,61.131,61.0715,61.1225,8100.0
2014-07-02 15:05:00,71.89,71.91,71.88,71.9,14800.0,61.1225,61.1395,61.114,61.131,14800.0
2014-07-02 15:10:00,71.9,71.92,71.87,71.87,2800.0,61.131,61.148,61.1055,61.1055,2800.0
2014-07-02 15:15:00,71.87,71.91,71.83,71.9,8600.0,61.1055,61.1395,61.0715,61.131,8600.0
2014-07-02 15:20:00,71.9,71.9,71.83,71.86,12400.0,61.131,61.131,61.0715,61.097,12400.0
2014-07-02 15:25:00,71.84,71.87,71.84,71.84,2100.0,61.08,61.1055,61.08,61.08,2100.0
2014-07-02 15:30:00,71.85,71.91,71.85,71.9,7400.0,61.0885,61.1395,61.0885,61.131,7400.0
2014-07-02 15:35:00,71.91,71.93,71.88,71.88,6900.0,61.1395,61.1565,61.114,61.114,6900.0
2014-07-02 15:40:00,71.89,71.89,71.88,71.88,3400.0,61.1225,61.1225,61.114,61.114,3400.0
2014-07-02 15:45:00,71.89,71.95,71.89,71.91,8100.0,61.1225,61.1735,61.1225,61.1395,8100.0
2014-07-02 15:50:00,71.92,71.94,71.87,71.87,10900.0,61.148,61.165,61.1055,61.1055,10900.0
2014-07-02 15:55:00,71.88,71.93,71.86,71.9,16500.0,61.114,61.1565,61.097,61.131,16500.0
2014-07-03 09:30:00,72.06,72.06,72.06,72.06,500.0,61.267,61.267,61.267,61.267,500.0
2014-07-03 09:35:00,72.12,72.15,72.02,72.09,700.0,61.3181,61.3436,61.233,61.2926,700.0
2014-07-03 09:40:00,72.15,72.16,72.13,72.14,900.0,61.3436,61.3521,61.3266,61.3351,900.0
2014-07-03 09:45:00,72.13,72.13,72.03,72.03,500.0,61.3266,61.3266,61.2415,61.2415,500.0
2014-07-03 09:50:00,72.08,72.1,72.08,72.09,700.0,61.2841,61.3011,61.2841,61.2926,700.0
2014-07-03 09:55:00,72.14,72.14,72.12,72.14,500.0,61.3351,61.3351,61.3181,61.3351,500.0
2014-07-03 10:00:00,72.18,72.18,72.15,72.15,800.0,61.3691,61.3691,61.3436,61.3436,800.0
2014-07-03 10:05:00,72.15,72.18,72.15,72.17,1400.0,61.3436,61.3691,61.3436,61.3606,1400.0
2014-07-03 10:10:00,72.18,72.27,72.16,72.16,4300.0,61.3691,61.4456,61.3521,61.3521,4300.0
2014-07-03 10:15:00,72.17,72.18,72.15,72.17,900.0,61.3606,61.3691,61.3436,61.3606,900.0
2014-07-03 10:20:00,72.14,72.19,72.14,72.15,1700.0,61.3351,61.3776,61.3351,61.3436,1700.0
2014-07-03 10:25:00,72.12,72.14,72.12,72.14,900.0,61.3181,61.3351,61.3181,61.3351,900.0
2014-07-03 10:30:00,72.15,72.25,72.15,72.25,900.0,61.3436,61.4286,61.3436,61.4286,900.0
2014-07-03 10:35:00,72.25,72.3,72.25,72.26,1400.0,61.4286,61.4711,61.4286,61.4371,1400.0
2014-07-03 10:40:00,72.29,72.29,72.19,72.24,3400.0,61.4626,61.4626,61.3776,61.4201,3400.0
2014-07-03 10:45:00,72.26,72.37,72.24,72.34,2900.0,61.4371,61.5306,61.4201,61.5051,2900.0
2014-07-03 10:50:00,72.37,72.52,72.37,72.49,12800.0,61.5306,61.6581,61.5306,61.6326,12800.0
2014-07-03 10:55:00,72.49,72.5,72.4,72.43,2900.0,61.6326,61.6411,61.5561,61.5816,2900.0
2014-07-03 11:00:00,72.42,72.51,72.42,72.46,4400.0,61.5731,61.6496,61.5731,61.6071,4400.0
2014-07-03 11:05:00,72.46,72.52,72.43,72.44,12300.0,61.6071,61.6581,61.5816,61.5901,12300.0
2014-07-03 11:10:00,72.45,72.45,72.37,72.4,2600.0,61.5986,61.5986,61.5306,61.5561,2600.0
2014-07-03 11:15:00,72.4,72.4,72.31,72.31,1400.0,61.5561,61.5561,61.4796,61.4796,1400.0
2014-07-03 11:20:00,72.31,72.4,72.3,72.4,4700.0,61.4796,61.5561,61.4711,61.5561,4700.0
2014-07-03 11:25:00,72.4,72.51,72.38,72.48,6100.0,61.5561,61.6496,61.5391,61.6241,6100.0
2014-07-03 11:30:00,72.49,72.5,72.49,72.5,1300.0,61.6326,61.6411,61.6326,61.6411,1300.0
2014-07-03 11:35:00,72.5,72.52,72.47,72.52,3300.0,61.6411,61.6581,61.6156,61.6581,3300.0
2014-07-03 11:40:00,72.5,72.5,72.43,72.5,4600.0,61.6411,61.6411,61.5816,61.6411,4600.0
2014-07-03 11:45:00,72.43,72.51,72.42,72.5,5800.0,61.5816,61.6496,61.5731,61.6411,5800.0
2014-07-03 11:50:00,72.46,72.51,72.46,72.49,2400.0,61.6071,61.6496,61.6071,61.6326,2400.0
2014-07-03 11:55:00,72.47,72.48,72.46,72.46,1100.0,61.6156,61.6241,61.6071,61.6071,1100.0
2014-07-03 12:00:00,72.46,72.48,72.4,72.45,5300.0,61.6071,61.6241,61.5561,61.5986,5300.0
2014-07-03 12:05:00,72.47,72.5,72.45,72.47,4600.0,61.6156,61.6411,61.5986,61.6156,4600.0
2014-07-03 12:10:00,72.47,72.47,72.4,72.42,1600.0,61.6156,61.6156,61.5561,61.5731,1600.0
2014-07-03 12:15:00,72.43,72.48,72.42,72.44,4600.0,61.5816,61.6241,61.5731,61.5901,4600.0
2014-07-03 12:20:00,72.43,72.46,72.43,72.46,4800.0,61.5816,61.6071,61.5816,61.6071,4800.0
2014-07-03 12:25:00,72.46,72.49,72.44,72.46,2400.0,61.6071,61.6326,61.5901,61.6071,2400.0
2014-07-03 12:30:00,72.48,72.51,72.47,72.5,7000.0,61.6241,61.6496,61.6156,61.6411,7000.0
2014-07-03 12:35:00,72.49,72.54,72.49,72.53,7300.0,61.6326,61.6752,61.6326,61.6667,7300.0
2014-07-03 12:40:00,72.55,72.55,72.47,72.48,2400.0,61.6837,61.6837,61.6156,61.6241,2400.0
2014-07-03 12:45:00,72.48,72.53,72.45,72.48,16600.0,61.6241,61.6667,61.5986,61.6241,16600.0
2014-07-03 12:50:00,72.48,72.5,72.46,72.48,13500.0,61.6241,61.6411,61.6071,61.6241,13500.0
2014-07-03 12:55:00,72.48,72.55,72.43,72.47,34800.0,61.6241,61.6837,61.5816,61.6156,34800.0
2014-07-07 09:30:00,71.98,72.41,71.98,72.3,11800.0,61.199,61.5646,61.199,61.4711,11800.0
2014-07-07 09:35:00,72.3,72.32,72.07,72.23,20900.0,61.4711,61.4881,61.2755,61.4116,20900.0
2014-07-07 09:40:00,72.23,72.29,71.91,72.07,24200.0,61.4116,61.4626,61.1395,61.2755,24200.0
2014-07-07 09:45:00,72.01,72.12,72.0,72.01,7100.0,61.2245,61.3181,61.216,61.2245,7100.0
2014-07-07 09:50:00,72.11,72.13,72.05,72.09,3000.0,61.3096,61.3266,61.2585,61.2926,3000.0
2014-07-07 09:55:00,72.13,72.21,72.08,72.21,5900.0,61.3266,61.3946,61.2841,61.3946,5900.0
2014-07-07 10:00:00,72.21,72.21,72.08,72.19,7000.0,61.3946,61.3946,61.2841,61.3776,7000.0
2014-07-07 10:05:00,72.19,72.31,72.19,72.25,8600.0,61.3776,61.4796,61.3776,61.4286,8600.0
2014-07-07 10:10:00,72.24,72.36,72.21,72.27,3300.0,61.4201,61.5221,61.3946,61.4456,3300.0
2014-07-07 10:15:00,72.24,72.32,72.19,72.3,3900.0,61.4201,61.4881,61.3776,61.4711,3900.0
2014-07-07 10:20:00,72.3,72.32,72.25,72.32,3000.0,61.4711,61.4881,61.4286,61.4881,3000.0
2014-07-07 10:25:00,72.28,72.36,72.28,72.31,1800.0,61.4541,61.5221,61.4541,61.4796,1800.0
2014-07-07 10:30:00,72.29,72.3,72.24,72.28,600.0,61.4626,61.4711,61.4201,61.4541,600.0
2014-07-07 10:35:00,72.27,72.35,72.25,72.35,2000.0,61.4456,61.5136,61.4286,61.5136,2000.0
2014-07-07 10:40:00,72.35,72.35,72.27,72.28,4700.0,61.5136,61.5136,61.4456,61.4541,4700.0
2014-07-07 10:45:00,72.26,72.27,72.22,72.24,2300.0,61.4371,61.4456,61.4031,61.4201,2300.0
2014-07-07 10:50:00,72.25,72.29,72.17,72.17,1800.0,61.4286,61.4626,61.3606,61.3606,1800.0
2014-07-07 10:55:00,72.17,72.18,72.07,72.13,3400.0,61.3606,61.3691,61.2755,61.3266,3400.0
2014-07-07 11:00:00,72.1,72.12,72.04,72.11,6900.0,61.3011,61.3181,61.25,61.3096,6900.0
2014-07-07 11:05:00,72.13,72.26,72.13,72.19,3200.0,61.3266,61.4371,61.3266,61.3776,3200.0
2014-07-07 11:10:00,72.16,72.26,72.16,72.2,2300.0,61.3521,61.4371,61.3521,61.3861,2300.0
2014-07-07 11:15:00,72.23,72.24,72.21,72.24,1400.0,61.4116,61.4201,61.3946,61.4201,1400.0
2014-07-07 11:20:00,72.28,72.28,72.22,72.26,700.0,61.4541,61.4541,61.4031,61.4371,700.0
2014-07-07 11:25:00,72.3,72.3,72.19,72.19,1500.0,61.4711,61.4711,61.3776,61.3776,1500.0
2014-07-07 11:30:00,72.19,72.2,72.09,72.1,12400.0,61.3776,61.3861,61.2926,61.3011,12400.0
2014-07-07 11:35:00,72.09,72.11,72.06,72.06,2200.0,61.2926,61.3096,61.267,61.267,2200.0
2014-07-07 11:40:00,72.06,72.13,72.06,72.11,2100.0,61.267,61.3266,61.267,61.3096,2100.0
2014-07-07 11:45:00,72.12,72.15,72.06,72.06,3300.0,61.3181,61.3436,61.267,61.267,3300.0
2014-07-07 11:50:00,72.05,72.11,72.04,72.05,1100.0,61.2585,61.3096,61.25,61.2585,1100.0
2014-07-07 11:55:00,72.05,72.1,72.05,72.1,1700.0,61.2585,61.3011,61.2585,61.3011,1700.0
2014-07-07 12:00:00,72.11,72.19,72.07,72.15,2600.0,61.3096,61.3776,61.2755,61.3436,2600.0
2014-07-07 12:05:00,72.15,72.23,72.14,72.15,1500.0,61.3436,61.4116,61.3351,61.3436,1500.0
2014-07-07 12:10:00,72.2,72.24,72.2,72.23,700.0,61.3861,61.4201,61.3861,61.4116,700.0
2014-07-07 12:15:00,72.26,72.33,72.24,72.32,3200.0,61.4371,61.4966,61.4201,61.4881,3200.0
2014-07-07 12:20:00,72.36,72.36,72.33,72.33,900.0,61.5221,61.5221,61.4966,61.4966,900.0
2014-07-07 12:25:00,72.31,72.32,72.3,72.32,600.0,61.4796,61.4881,61.4711,61.4881,600.0
2014-07-07 12:30:00,72.33,72.37,72.33,72.35,1600.0,61.4966,61.5306,61.4966,61.5136,1600.0
2014-07-07 12:35:00,72.35,72.36,72.35,72.36,600.0,61.5136,61.5221,61.5136,61.5221,600.0
2014-07-07 12:40:00,72.36,72.37,72.25,72.25,2300.0,61.5221,61.5306,61.4286,61.4286,2300.0
2014-07-07 12:45:00,72.24,72.24,72.13,72.13,4800.0,61.4201,61.4201,61.3266,61.3266,4800.0
2014-07-07 12:50:00,72.09,72.1,72.06,72.07,2100.0,61.2926,61.3011,61.267,61.2755,2100.0
2014-07-07 12:55:00,72.1,72.14,72.1,72.1,2000.0,61.3011,61.3351,61.3011,61.3011,2000.0
2014-07-07 13:00:00,72.13,72.19,72.13,72.18,2400.0,61.3266,61.3776,61.3266,61.3691,2400.0
2014-07-07 13:05:00,72.22,72.24,72.18,72.24,1900.0,61.4031,61.4201,61.3691,61.4201,1900.0
2014-07-07 13:10:00,72.22,72.29,72.21,72.25,6600.0,61.4031,61.4626,61.3946,61.4286,6600.0
2014-07-07 13:15:00,72.25,72.26,72.21,72.21,1100.0,61.4286,61.4371,61.3946,61.3946,1100.0
2014-07-07 13:20:00,72.22,72.24,72.18,72.23,1000.0,61.4031,61.4201,61.3691,61.4116,1000.0
2014-07-07 13:25:00,72.24,72.29,72.24,72.29,900.0,61.4201,61.4626,61.4201,61.4626,900.0
2014-07-07 13:30:00,72.3,72.3,72.22,72.22,2400.0,61.4711,61.4711,61.4031,61.4031,2400.0
2014-07-07 13:35:00,72.22,72.23,72.22,72.23,400.0,61.4031,61.4116,61.4031,61.4116,400.0
2014-07-07 13:40:00,72.23,72.26,72.2,72.2,2400.0,61.4116,61.4371,61.3861,61.3861,2400.0
2014-07-07 13:45:00,72.22,72.25,72.22,72.25,3200.0,61.4031,61.4286,61.4031,61.4286,3200.0
2014-07-07 13:50:00,72.26,72.27,72.19,72.22,5100.0,61.4371,61.4456,61.3776,61.4031,5100.0
2014-07-07 13:55:00,72.21,72.27,72.19,72.25,6500.0,61.3946,61.4456,61.3776,61.4286,6500.0
2014-07-07 14:00:00,72.27,72.28,72.2,72.24,2600.0,61.4456,61.4541,61.3861,61.4201,2600.0
2014-07-07 14:05:00,72.2,72.22,72.18,72.22,3400.0,61.3861,61.4031,61.3691,61.4031,3400.0
2014-07-07 14:10:00,72.2,72.22,72.2,72.21,1000.0,61.3861,61.4031,61.3861,61.3946,1000.0
2014-07-07 14:15:00,72.23,72.23,72.2,72.22,1700.0,61.4116,61.4116,61.3861,61.4031,1700.0
2014-07-07 14:20:00,72.19,72.19,72.09,72.15,5600.0,61.3776,61.3776,61.2926,61.3436,5600.0
2014-07-07 14:25:00,72.15,72.21,72.14,72.18,3700.0,61.3436,61.3946,61.3351,61.3691,3700.0
2014-07-07 14:30:00,72.18,72.18,72.06,72.09,2800.0,61.3691,61.3691,61.267,61.2926,2800.0
2014-07-07 14:35:00,72.11,72.11,72.06,72.06,1300.0,61.3096,61.3096,61.267,61.267,1300.0
2014-07-07 14:40:00,72.05,72.08,72.02,72.02,2400.0,61.2585,61.2841,61.233,61.233,2400.0
2014-07-07 14:45:00,72.01,72.08,72.01,72.08,1600.0,61.2245,61.2841,61.2245,61.2841,1600.0
2014-07-07 14:50:00,72.1,72.14,72.08,72.14,900.0,61.3011,61.3351,61.2841,61.3351,900.0
2014-07-07 14:55:00,72.14,72.14,72.1,72.1,900.0,61.3351,61.3351,61.3011,61.3011,900.0
2014-07-07 15:00:00,72.12,72.13,72.1,72.1,1200.0,61.3181,61.3266,61.3011,61.3011,1200.0
2014-07-07 15:05:00,72.09,72.11,72.08,72.09,2300.0,61.2926,61.3096,61.2841,61.2926,2300.0
2014-07-07 15:10:00,72.08,72.12,72.07,72.09,2500.0,61.2841,61.3181,61.2755,61.2926,2500.0
2014-07-07 15:15:00,72.09,72.14,72.09,72.13,1200.0,61.2926,61.3351,61.2926,61.3266,1200.0
2014-07-07 15:20:00,72.11,72.13,72.09,72.13,2900.0,61.3096,61.3266,61.2926,61.3266,2900.0
2014-07-07 15:25:00,72.14,72.19,72.13,72.19,1500.0,61.3351,61.3776,61.3266,61.3776,1500.0
2014-07-07 15:30:00,72.17,72.17,72.13,72.13,1100.0,61.3606,61.3606,61.3266,61.3266,1100.0
2014-07-07 15:35:00,72.14,72.14,72.09,72.1,4800.0,61.3351,61.3351,61.2926,61.3011,4800.0
2014-07-07 15:40:00,72.11,72.17,72.11,72.15,3400.0,61.3096,61.3606,61.3096,61.3436,3400.0
2014-07-07 15:45:00,72.15,72.18,72.12,72.16,7700.0,61.3436,61.3691,61.3181,61.3521,7700.0
2014-07-07 15:50:00,72.17,72.18,72.12,72.12,3500.0,61.3606,61.3691,61.3181,61.3181,3500.0
2014-07-07 15:55:00,72.13,72.23,72.13,72.23,14100.0,61.3266,61.4116,61.3266,61.4116,14100.0
2014-07-08 09:30:00,72.15,72.26,72.15,72.26,1700.0,61.3436,61.4371,61.3436,61.4371,1700.0
2014-07-08 09:35:00,72.18,72.18,71.91,71.92,5500.0,61.3691,61.3691,61.1395,61.148,5500.0
2014-07-08 09:40:00,72.06,72.06,71.94,71.94,700.0,61.267,61.267,61.165,61.165,700.0
2014-07-08 09:45:00,72.16,72.16,72.07,72.07,1100.0,61.3521,61.3521,61.2755,61.2755,1100.0
2014-07-08 09:50:00,72.14,72.14,71.98,71.98,2800.0,61.3351,61.3351,61.199,61.199,2800.0
2014-07-08 09:55:00,71.97,71.99,71.97,71.99,600.0,61.1905,61.2075,61.1905,61.2075,600.0
2014-07-08 10:00:00,72.02,72.02,71.92,71.92,700.0,61.233,61.233,61.148,61.148,700.0
2014-07-08 10:05:00,71.98,72.13,71.95,72.13,2300.0,61.199,61.3266,61.1735,61.3266,2300.0
2014-07-08 10:10:00,72.15,72.15,72.11,72.12,500.0,61.3436,61.3436,61.3096,61.3181,500.0
2014-07-08 10:15:00,72.11,72.2,72.04,72.13,2200.0,61.3096,61.3861,61.25,61.3266,2200.0
2014-07-08 10:20:00,72.12,72.16,72.05,72.08,5900.0,61.3181,61.3521,61.2585,61.2841,5900.0
2014-07-08 10:25:00,72.0,72.12,72.0,72.12,300.0,61.216,61.3181,61.216,61.3181,300.0
2014-07-08 10:30:00,72.11,72.11,71.97,71.97,1400.0,61.3096,61.3096,61.1905,61.1905,1400.0
2014-07-08 10:35:00,71.97,72.05,71.96,72.01,1500.0,61.1905,61.2585,61.182,61.2245,1500.0
2014-07-08 10:40:00,72.08,72.08,72.05,72.05,400.0,61.2841,61.2841,61.2585,61.2585,400.0
2014-07-08 10:45:00,72.1,72.22,72.04,72.21,1800.0,61.3011,61.4031,61.25,61.3946,1800.0
2014-07-08 10:50:00,72.19,72.24,72.19,72.22,700.0,61.3776,61.4201,61.3776,61.4031,700.0
2014-07-08 10:55:00,72.21,72.21,72.07,72.08,1600.0,61.3946,61.3946,61.2755,61.2841,1600.0
2014-07-08 11:00:00,72.07,72.14,72.02,72.14,1700.0,61.2755,61.3351,61.233,61.3351,1700.0
2014-07-08 11:05:00,72.1,72.1,72.08,72.09,1000.0,61.3011,61.3011,61.2841,61.2926,1000.0
2014-07-08 11:10:00,72.11,72.18,72.11,72.17,3300.0,61.3096,61.3691,61.3096,61.3606,3300.0
2014-07-08 11:15:00,72.17,72.17,72.09,72.12,9100.0,61.3606,61.3606,61.2926,61.3181,9100.0
2014-07-08 11:20:00,72.12,72.16,72.07,72.13,5300.0,61.3181,61.3521,61.2755,61.3266,5300.0
2014-07-08 11:25:00,72.13,72.13,72.05,72.08,4300.0,61.3266,61.3266,61.2585,61.2841,4300.0
2014-07-08 11:30:00,72.08,72.21,72.08,72.15,5600.0,61.2841,61.3946,61.2841,61.3436,5600.0
2014-07-08 11:35:00,72.18,72.25,72.15,72.25,1400.0,61.3691,61.4286,61.3436,61.4286,1400.0
2014-07-08 11:40:00,72.25,72.27,72.25,72.25,1000.0,61.4286,61.4456,61.4286,61.4286,1000.0
2014-07-08 11:45:00,72.26,72.3,72.22,72.3,2000.0,61.4371,61.4711,61.4031,61.4711,2000.0
2014-07-08 11:50:00,72.29,72.32,72.2,72.22,4700.0,61.4626,61.4881,61.3861,61.4031,4700.0
2014-07-08 11:55:00,72.22,72.29,72.22,72.29,900.0,61.4031,61.4626,61.4031,61.4626,900.0
2014-07-08 12:00:00,72.25,72.29,72.2,72.23,2600.0,61.4286,61.4626,61.3861,61.4116,2600.0
2014-07-08 12:05:00,72.22,72.25,72.12,72.12,3100.0,61.4031,61.4286,61.3181,61.3181,3100.0
2014-07-08 12:10:00,72.13,72.13,72.08,72.09,1400.0,61.3266,61.3266,61.2841,61.2926,1400.0
2014-07-08 12:15:00,72.11,72.15,72.08,72.15,1600.0,61.3096,61.3436,61.2841,61.3436,1600.0
2014-07-08 12:20:00,72.14,72.18,72.09,72.14,6500.0,61.3351,61.3691,61.2926,61.3351,6500.0
2014-07-08 12:25:00,72.16,72.2,72.15,72.15,300.0,61.3521,61.3861,61.3436,61.3436,300.0
2014-07-08 12:30:00,72.2,72.27,72.14,72.14,2700.0,61.3861,61.4456,61.3351,61.3351,2700.0
2014-07-08 12:35:00,72.14,72.2,72.14,72.17,2200.0,61.3351,61.3861,61.3351,61.3606,2200.0
2014-07-08 12:40:00,72.14,72.23,72.14,72.23,2400.0,61.3351,61.4116,61.3351,61.4116,2400.0
2014-07-08 12:45:00,72.24,72.24,72.2,72.23,1500.0,61.4201,61.4201,61.3861,61.4116,1500.0
2014-07-08 12:50:00,72.23,72.3,72.23,72.26,2500.0,61.4116,61.4711,61.4116,61.4371,2500.0
2014-07-08 12:55:00,72.3,72.3,72.21,72.26,4200.0,61.4711,61.4711,61.3946,61.4371,4200.0
2014-07-08 13:00:00,72.25,72.26,72.23,72.26,800.0,61.4286,61.4371,61.4116,61.4371,800.0
2014-07-08 13:05:00,72.26,72.29,72.22,72.25,1400.0,61.4371,61.4626,61.4031,61.4286,1400.0
2014-07-08 13:10:00,72.25,72.39,72.25,72.39,1600.0,61.4286,61.5476,61.4286,61.5476,1600.0
2014-07-08 13:15:00,72.39,72.39,72.31,72.36,1600.0,61.5476,61.5476,61.4796,61.5221,1600.0
2014-07-08 13:20:00,72.39,72.39,72.37,72.37,300.0,61.5476,61.5476,61.5306,61.5306,300.0
2014-07-08 13:25:00,72.37,72.37,72.28,72.37,5800.0,61.5306,61.5306,61.4541,61.5306,5800.0
2014-07-08 13:30:00,72.36,72.36,72.31,72.34,1400.0,61.5221,61.5221,61.4796,61.5051,1400.0
2014-07-08 13:35:00,72.36,72.38,72.3,72.32,1800.0,61.5221,61.5391,61.4711,61.4881,1800.0
2014-07-08 13:40:00,72.37,72.42,72.36,72.4,1500.0,61.5306,61.5731,61.5221,61.5561,1500.0
2014-07-08 13:45:00,72.4,72.41,72.34,72.36,1500.0,61.5561,61.5646,61.5051,61.5221,1500.0
2014-07-08 13:50:00,72.36,72.44,72.33,72.44,1300.0,61.5221,61.5901,61.4966,61.5901,1300.0
2014-07-08 13:55:00,72.44,72.45,72.4,72.41,1900.0,61.5901,61.5986,61.5561,61.5646,1900.0
2014-07-08 14:00:00,72.44,72.44,72.36,72.37,1200.0,61.5901,61.5901,61.5221,61.5306,1200.0
2014-07-08 14:05:00,72.39,72.4,72.35,72.39,600.0,61.5476,61.5561,61.5136,61.5476,600.0
2014-07-08 14:10:00,72.37,72.41,72.37,72.38,2900.0,61.5306,61.5646,61.5306,61.5391,2900.0
2014-07-08 14:15:00,72.41,72.41,72.34,72.34,900.0,61.5646,61.5646,61.5051,61.5051,900.0
2014-07-08 14:20:00,72.32,72.39,72.3,72.36,1700.0,61.4881,61.5476,61.4711,61.5221,1700.0
2014-07-08 14:25:00,72.39,72.41,72.37,72.4,600.0,61.5476,61.5646,61.5306,61.5561,600.0
2014-07-08 14:30:00,72.35,72.35,72.28,72.3,900.0,61.5136,61.5136,61.4541,61.4711,900.0
2014-07-08 14:35:00,72.3,72.36,72.3,72.36,1400.0,61.4711,61.5221,61.4711,61.5221,1400.0
2014-07-08 14:40:00,72.35,72.39,72.31,72.39,1300.0,61.5136,61.5476,61.4796,61.5476,1300.0
2014-07-08 14:45:00,72.37,72.37,72.29,72.29,1600.0,61.5306,61.5306,61.4626,61.4626,1600.0
2014-07-08 14:50:00,72.27,72.29,72.26,72.29,1300.0,61.4456,61.4626,61.4371,61.4626,1300.0
2014-07-08 14:55:00,72.29,72.31,72.25,72.3,2900.0,61.4626,61.4796,61.4286,61.4711,2900.0
2014-07-08 15:00:00,72.28,72.28,72.21,72.21,2500.0,61.4541,61.4541,61.3946,61.3946,2500.0
2014-07-08 15:05:00,72.21,72.34,72.21,72.33,5600.0,61.3946,61.5051,61.3946,61.4966,5600.0
2014-07-08 15:10:00,72.31,72.32,72.25,72.32,5600.0,61.4796,61.4881,61.4286,61.4881,5600.0
2014-07-08 15:15:00,72.32,72.34,72.28,72.28,3800.0,61.4881,61.5051,61.4541,61.4541,3800.0
2014-07-08 15:20:00,72.26,72.28,72.26,72.26,2100.0,61.4371,61.4541,61.4371,61.4371,2100.0
2014-07-08 15:25:00,72.26,72.28,72.24,72.24,1400.0,61.4371,61.4541,61.4201,61.4201,1400.0
2014-07-08 15:30:00,72.24,72.26,72.22,72.25,4200.0,61.4201,61.4371,61.4031,61.4286,4200.0
2014-07-08 15:35:00,72.24,72.28,72.24,72.28,2000.0,61.4201,61.4541,61.4201,61.4541,2000.0
2014-07-08 15:40:00,72.27,72.31,72.27,72.3,5300.0,61.4456,61.4796,61.4456,61.4711,5300.0
2014-07-08 15:45:00,72.3,72.33,72.27,72.27,13400.0,61.4711,61.4966,61.4456,61.4456,13400.0
2014-07-08 15:50:00,72.27,72.36,72.27,72.35,17300.0,61.4456,61.5221,61.4456,61.5136,17300.0
2014-07-08 15:55:00,72.34,72.35,72.26,72.26,18600.0,61.5051,61.5136,61.4371,61.4371,18600.0
2014-07-09 09:30:00,72.6,72.79,72.34,72.47,5600.0,61.7262,61.8877,61.5051,61.6156,5600.0
2014-07-09 09:35:00,72.44,72.45,72.26,72.26,1900.0,61.5901,61.5986,61.4371,61.4371,1900.0
2014-07-09 09:40:00,72.3,72.44,72.25,72.25,3800.0,61.4711,61.5901,61.4286,61.4286,3800.0
2014-07-09 09:45:00,72.27,72.27,72.23,72.23,500.0,61.4456,61.4456,61.4116,61.4116,500.0
2014-07-09 09:50:00,72.19,72.19,72.1,72.17,2800.0,61.3776,61.3776,61.3011,61.3606,2800.0
2014-07-09 09:55:00,72.17,72.19,72.12,72.18,1200.0,61.3606,61.3776,61.3181,61.3691,1200.0
2014-07-09 10:00:00,72.16,72.22,72.16,72.22,600.0,61.3521,61.4031,61.3521,61.4031,600.0
2014-07-09 10:05:00,72.27,72.31,72.27,72.31,800.0,61.4456,61.4796,61.4456,61.4796,800.0
2014-07-09 10:10:00,72.3,72.3,72.15,72.15,1200.0,61.4711,61.4711,61.3436,61.3436,1200.0
2014-07-09 10:15:00,72.17,72.17,72.08,72.08,2300.0,61.3606,61.3606,61.2841,61.2841,2300.0
2014-07-09 10:20:00,72.11,72.34,72.11,72.34,1600.0,61.3096,61.5051,61.3096,61.5051,1600.0
2014-07-09 10:25:00,72.33,72.39,72.33,72.39,200.0,61.4966,61.5476,61.4966,61.5476,200.0
2014-07-09 10:30:00,72.33,72.4,72.33,72.4,1100.0,61.4966,61.5561,61.4966,61.5561,1100.0
2014-07-09 10:35:00,72.31,72.34,72.27,72.27,1800.0,61.4796,61.5051,61.4456,61.4456,1800.0
2014-07-09 10:40:00,72.26,72.38,72.26,72.38,1500.0,61.4371,61.5391,61.4371,61.5391,1500.0
2014-07-09 10:45:00,72.35,72.35,72.31,72.31,1300.0,61.5136,61.5136,61.4796,61.4796,1300.0
2014-07-09 10:50:00,72.32,72.37,72.3,72.32,4900.0,61.4881,61.5306,61.4711,61.4881,4900.0
2014-07-09 10:55:00,72.3,72.32,72.15,72.15,6800.0,61.4711,61.4881,61.3436,61.3436,6800.0
2014-07-09 11:00:00,72.16,72.17,72.15,72.15,2700.0,61.3521,61.3606,61.3436,61.3436,2700.0
2014-07-09 11:05:00,72.2,72.2,72.12,72.17,1200.0,61.3861,61.3861,61.3181,61.3606,1200.0
2014-07-09 11:10:00,72.16,72.16,72.03,72.05,3700.0,61.3521,61.3521,61.2415,61.2585,3700.0
2014-07-09 11:15:00,72.05,72.08,72.02,72.02,2300.0,61.2585,61.2841,61.233,61.233,2300.0
2014-07-09 11:20:00,72.03,72.17,72.03,72.15,1400.0,61.2415,61.3606,61.2415,61.3436,1400.0
2014-07-09 11:25:00,72.19,72.22,72.17,72.18,800.0,61.3776,61.4031,61.3606,61.3691,800.0
2014-07-09 11:30:00,72.18,72.19,72.15,72.15,800.0,61.3691,61.3776,61.3436,61.3436,800.0
2014-07-09 11:35:00,72.15,72.18,72.09,72.17,1800.0,61.3436,61.3691,61.2926,61.3606,1800.0
2014-07-09 11:40:00,72.11,72.2,72.11,72.19,1000.0,61.3096,61.3861,61.3096,61.3776,1000.0
2014-07-09 11:45:00,72.19,72.19,72.13,72.14,2800.0,61.3776,61.3776,61.3266,61.3351,2800.0
2014-07-09 11:50:00,72.15,72.19,72.13,72.15,2500.0,61.3436,61.3776,61.3266,61.3436,2500.0
2014-07-09 11:55:00,72.14,72.27,72.14,72.2,2400.0,61.3351,61.4456,61.3351,61.3861,2400.0
2014-07-09 12:00:00,72.23,72.23,72.15,72.18,2700.0,61.4116,61.4116,61.3436,61.3691,2700.0
2014-07-09 12:05:00,72.21,72.27,72.18,72.18,6700.0,61.3946,61.4456,61.3691,61.3691,6700.0
2014-07-09 12:10:00,72.18,72.2,72.09,72.14,6500.0,61.3691,61.3861,61.2926,61.3351,6500.0
2014-07-09 12:15:00,72.13,72.15,72.06,72.08,1700.0,61.3266,61.3436,61.267,61.2841,1700.0
2014-07-09 12:20:00,72.08,72.14,72.08,72.12,1500.0,61.2841,61.3351,61.2841,61.3181,1500.0
2014-07-09 12:25:00,72.13,72.13,72.09,72.11,2400.0,61.3266,61.3266,61.2926,61.3096,2400.0
2014-07-09 12:30:00,72.11,72.14,72.07,72.14,1900.0,61.3096,61.3351,61.2755,61.3351,1900.0
2014-07-09 12:35:00,72.14,72.18,72.11,72.16,7100.0,61.3351,61.3691,61.3096,61.3521,7100.0
2014-07-09 12:40:00,72.15,72.24,72.09,72.11,11700.0,61.3436,61.4201,61.2926,61.3096,11700.0
2014-07-09 12:45:00,72.08,72.09,72.06,72.08,900.0,61.2841,61.2926,61.267,61.2841,900.0
2014-07-09 12:50:00,72.1,72.11,72.05,72.1,4100.0,61.3011,61.3096,61.2585,61.3011,4100.0
2014-07-09 12:55:00,72.11,72.11,72.06,72.1,3000.0,61.3096,61.3096,61.267,61.3011,3000.0
2014-07-09 13:00:00,72.07,72.07,72.06,72.06,600.0,61.2755,61.2755,61.267,61.267,600.0
2014-07-09 13:05:00,72.09,72.12,72.05,72.05,4200.0,61.2926,61.3181,61.2585,61.2585,4200.0
2014-07-09 13:10:00,72.07,72.07,72.04,72.06,1300.0,61.2755,61.2755,61.25,61.267,1300.0
2014-07-09 13:15:00,72.07,72.11,72.06,72.07,1500.0,61.2755,61.3096,61.267,61.2755,1500.0
2014-07-09 13:20:00,72.07,72.07,72.02,72.02,1900.0,61.2755,61.2755,61.233,61.233,1900.0
2014-07-09 13:25:00,72.05,72.05,71.97,71.98,1300.0,61.2585,61.2585,61.1905,61.199,1300.0
2014-07-09 13:30:00,71.98,72.01,71.96,71.97,2600.0,61.199,61.2245,61.182,61.1905,2600.0
2014-07-09 13:35:00,71.97,72.05,71.97,72.05,1600.0,61.1905,61.2585,61.1905,61.2585,1600.0
2014-07-09 13:40:00,72.03,72.05,72.0,72.02,1200.0,61.2415,61.2585,61.216,61.233,1200.0
2014-07-09 13:45:00,71.98,72.04,71.98,72.04,1200.0,61.199,61.25,61.199,61.25,1200.0
2014-07-09 13:50:00,72.06,72.07,72.02,72.07,500.0,61.267,61.2755,61.233,61.2755,500.0
2014-07-09 13:55:00,72.04,72.04,71.96,71.96,1000.0,61.25,61.25,61.182,61.182,1000.0
2014-07-09 14:00:00,71.99,71.99,71.86,71.97,4000.0,61.2075,61.2075,61.097,61.1905,4000.0
2014-07-09 14:05:00,71.97,71.97,71.82,71.86,3500.0,61.1905,61.1905,61.063,61.097,3500.0
2014-07-09 14:10:00,71.91,71.96,71.88,71.89,1800.0,61.1395,61.182,61.114,61.1225,1800.0
2014-07-09 14:15:00,71.93,72.07,71.93,72.07,2000.0,61.1565,61.2755,61.1565,61.2755,2000.0
2014-07-09 14:20:00,72.07,72.07,72.03,72.03,3000.0,61.2755,61.2755,61.2415,61.2415,3000.0
2014-07-09 14:25:00,72.04,72.1,72.02,72.07,1700.0,61.25,61.3011,61.233,61.2755,1700.0
2014-07-09 14:30:00,72.07,72.09,72.0,72.09,2600.0,61.2755,61.2926,61.216,61.2926,2600.0
2014-07-09 14:35:00,72.09,72.09,72.01,72.02,4700.0,61.2926,61.2926,61.2245,61.233,4700.0
2014-07-09 14:40:00,72.04,72.06,72.0,72.0,3400.0,61.25,61.267,61.216,61.216,3400.0
2014-07-09 14:45:00,72.0,72.05,72.0,72.02,2800.0,61.216,61.2585,61.216,61.233,2800.0
2014-07-09 14:50:00,72.03,72.06,72.0,72.06,2500.0,61.2415,61.267,61.216,61.267,2500.0
2014-07-09 14:55:00,72.1,72.1,71.98,72.01,3400.0,61.3011,61.3011,61.199,61.2245,3400.0
2014-07-09 15:00:00,72.02,72.02,71.95,71.95,4000.0,61.233,61.233,61.1735,61.1735,4000.0
2014-07-09 15:05:00,71.97,72.03,71.96,72.01,5100.0,61.1905,61.2415,61.182,61.2245,5100.0
2014-07-09 15:10:00,72.05,72.07,72.01,72.02,5300.0,61.2585,61.2755,61.2245,61.233,5300.0
2014-07-09 15:15:00,72.02,72.02,71.98,72.0,1800.0,61.233,61.233,61.199,61.216,1800.0
2014-07-09 15:20:00,72.0,72.04,71.99,71.99,3200.0,61.216,61.25,61.2075,61.2075,3200.0
2014-07-09 15:25:00,71.99,72.02,71.93,71.93,5900.0,61.2075,61.233,61.1565,61.1565,5900.0
2014-07-09 15:30:00,71.93,71.98,71.92,71.92,6100.0,61.1565,61.199,61.148,61.148,6100.0
2014-07-09 15:35:00,71.9,72.0,71.9,71.98,3400.0,61.131,61.216,61.131,61.199,3400.0
2014-07-09 15:40:00,72.0,72.06,72.0,72.04,4200.0,61.216,61.267,61.216,61.25,4200.0
2014-07-09 15:45:00,72.06,72.09,71.97,72.03,10600.0,61.267,61.2926,61.1905,61.2415,10600.0
2014-07-09 15:50:00,72.03,72.03,71.92,71.97,10200.0,61.2415,61.2415,61.148,61.1905,10200.0
2014-07-09 15:55:00,71.97,72.09,71.94,72.07,23200.0,61.1905,61.2926,61.165,61.2755,23200.0
2014-07-10 09:30:00,71.1,71.56,70.88,71.56,5800.0,60.4508,60.8419,60.2638,60.8419,5800.0
2014-07-10 09:35:00,71.25,71.51,71.24,71.43,6400.0,60.5784,60.7994,60.5699,60.7314,6400.0
2014-07-10 09:40:00,71.36,71.45,71.25,71.27,2500.0,60.6719,60.7484,60.5784,60.5954,2500.0
2014-07-10 09:45:00,71.29,71.33,71.08,71.08,3900.0,60.6124,60.6464,60.4338,60.4338,3900.0
2014-07-10 09:50:00,71.11,71.36,71.11,71.26,6000.0,60.4593,60.6719,60.4593,60.5869,6000.0
2014-07-10 09:55:00,71.26,71.35,71.12,71.23,3400.0,60.5869,60.6634,60.4678,60.5614,3400.0
2014-07-10 10:00:00,71.3,71.47,71.28,71.47,3300.0,60.6209,60.7654,60.6039,60.7654,3300.0
2014-07-10 10:05:00,71.51,71.57,71.43,71.47,5500.0,60.7994,60.8504,60.7314,60.7654,5500.0
2014-07-10 10:10:00,71.54,71.54,71.4,71.44,2000.0,60.8249,60.8249,60.7059,60.7399,2000.0
2014-07-10 10:15:00,71.46,71.54,71.41,71.41,3600.0,60.7569,60.8249,60.7144,60.7144,3600.0
2014-07-10 10:20:00,71.44,71.7,71.44,71.53,18000.0,60.7399,60.961,60.7399,60.8164,18000.0
2014-07-10 10:25:00,71.54,71.56,71.46,71.52,1600.0,60.8249,60.8419,60.7569,60.8079,1600.0
2014-07-10 10:30:00,71.44,71.5,71.41,71.48,4000.0,60.7399,60.7909,60.7144,60.7739,4000.0
2014-07-10 10:35:00,71.49,71.56,71.38,71.42,5200.0,60.7824,60.8419,60.6889,60.7229,5200.0
2014-07-10 10:40:00,71.45,71.5,71.41,71.5,2200.0,60.7484,60.7909,60.7144,60.7909,2200.0
2014-07-10 10:45:00,71.47,71.59,71.47,71.58,3900.0,60.7654,60.8674,60.7654,60.8589,3900.0
2014-07-10 10:50:00,71.58,71.58,71.54,71.58,1500.0,60.8589,60.8589,60.8249,60.8589,1500.0
2014-07-10 10:55:00,71.58,71.7,71.55,71.7,2900.0,60.8589,60.961,60.8334,60.961,2900.0
2014-07-10 11:00:00,71.7,71.76,71.67,71.71,4600.0,60.961,61.012,60.9355,60.9695,4600.0
2014-07-10 11:05:00,71.69,71.8,71.69,71.8,2600.0,60.9525,61.046,60.9525,61.046,2600.0
2014-07-10 11:10:00,71.8,71.82,71.75,71.8,2700.0,61.046,61.063,61.0035,61.046,2700.0
2014-07-10 11:15:00,71.81,71.85,71.75,71.85,6000.0,61.0545,61.0885,61.0035,61.0885,6000.0
2014-07-10 11:20:00,71.82,71.87,71.78,71.78,5200.0,61.063,61.1055,61.029,61.029,5200.0
2014-07-10 11:25:00,71.82,71.84,71.76,71.8,4700.0,61.063,61.08,61.012,61.046,4700.0
2014-07-10 11:30:00,71.82,71.86,71.8,71.8,3500.0,61.063,61.097,61.046,61.046,3500.0
2014-07-10 11:35:00,71.81,71.82,71.69,71.69,3100.0,61.0545,61.063,60.9525,60.9525,3100.0
2014-07-10 11:40:00,71.69,71.71,71.65,71.67,3600.0,60.9525,60.9695,60.9185,60.9355,3600.0
2014-07-10 11:45:00,71.71,71.77,71.69,71.69,3300.0,60.9695,61.0205,60.9525,60.9525,3300.0
2014-07-10 11:50:00,71.71,71.74,71.7,71.71,3300.0,60.9695,60.995,60.961,60.9695,3300.0
2014-07-10 11:55:00,71.7,71.73,71.66,71.7,1400.0,60.961,60.9865,60.927,60.961,1400.0
2014-07-10 12:00:00,71.73,71.75,71.64,71.64,1700.0,60.9865,61.0035,60.91,60.91,1700.0
2014-07-10 12:05:00,71.64,71.74,71.64,71.68,5000.0,60.91,60.995,60.91,60.944,5000.0
2014-07-10 12:10:00,71.69,71.75,71.67,71.72,1400.0,60.9525,61.0035,60.9355,60.978,1400.0
2014-07-10 12:15:00,71.77,71.84,71.77,71.81,2800.0,61.0205,61.08,61.0205,61.0545,2800.0
2014-07-10 12:20:00,71.8,71.85,71.8,71.82,2300.0,61.046,61.0885,61.046,61.063,2300.0
2014-07-10 12:25:00,71.81,71.81,71.77,71.77,1300.0,61.0545,61.0545,61.0205,61.0205,1300.0
2014-07-10 12:30:00,71.78,71.85,71.75,71.75,2600.0,61.029,61.0885,61.0035,61.0035,2600.0
2014-07-10 12:35:00,71.76,71.78,71.76,71.78,600.0,61.012,61.029,61.012,61.029,600.0
2014-07-10 12:40:00,71.78,71.82,71.78,71.8,2600.0,61.029,61.063,61.029,61.046,2600.0
2014-07-10 12:45:00,71.78,71.79,71.72,71.72,1100.0,61.029,61.0375,60.978,60.978,1100.0
2014-07-10 12:50:00,71.73,71.73,71.67,71.67,1400.0,60.9865,60.9865,60.9355,60.9355,1400.0
2014-07-10 12:55:00,71.69,71.69,71.67,71.68,1200.0,60.9525,60.9525,60.9355,60.944,1200.0
2014-07-10 13:00:00,71.67,71.7,71.66,71.66,900.0,60.9355,60.961,60.927,60.927,900.0
2014-07-10 13:05:00,71.68,71.69,71.66,71.66,2000.0,60.944,60.9525,60.927,60.927,2000.0
2014-07-10 13:10:00,71.66,71.66,71.52,71.56,3700.0,60.927,60.927,60.8079,60.8419,3700.0
2014-07-10 13:15:00,71.57,71.61,71.53,71.53,1000.0,60.8504,60.8844,60.8164,60.8164,1000.0
2014-07-10 13:20:00,71.57,71.74,71.55,71.74,3000.0,60.8504,60.995,60.8334,60.995,3000.0
2014-07-10 13:25:00,71.72,71.74,71.69,71.73,2800.0,60.978,60.995,60.9525,60.9865,2800.0
2014-07-10 13:30:00,71.76,71.82,71.76,71.81,6600.0,61.012,61.063,61.012,61.0545,6600.0
2014-07-10 13:35:00,71.81,71.85,71.72,71.83,3200.0,61.0545,61.0885,60.978,61.0715,3200.0
2014-07-10 13:40:00,71.81,71.85,71.79,71.84,5000.0,61.0545,61.0885,61.0375,61.08,5000.0
2014-07-10 13:45:00,71.86,71.91,71.86,71.88,7800.0,61.097,61.1395,61.097,61.114,7800.0
2014-07-10 13:50:00,71.89,71.93,71.89,71.91,1300.0,61.1225,61.1565,61.1225,61.1395,1300.0
2014-07-10 13:55:00,71.91,71.92,71.86,71.86,2000.0,61.1395,61.148,61.097,61.097,2000.0
2014-07-10 14:00:00,71.88,71.89,71.83,71.89,700.0,61.114,61.1225,61.0715,61.1225,700.0
2014-07-10 14:05:00,71.87,71.87,71.74,71.74,1200.0,61.1055,61.1055,60.995,60.995,1200.0
2014-07-10 14:10:00,71.75,71.78,71.72,71.77,2300.0,61.0035,61.029,60.978,61.0205,2300.0
2014-07-10 14:15:00,71.78,71.78,71.73,71.73,800.0,61.029,61.029,60.9865,60.9865,800.0
2014-07-10 14:20:00,71.72,71.81,71.69,71.76,3200.0,60.978,61.0545,60.9525,61.012,3200.0
2014-07-10 14:25:00,71.73,71.77,71.73,71.74,1200.0,60.9865,61.0205,60.9865,60.995,1200.0
2014-07-10 14:30:00,71.73,71.74,71.66,71.66,2100.0,60.9865,60.995,60.927,60.927,2100.0
2014-07-10 14:35:00,71.69,71.69,71.63,71.68,3400.0,60.9525,60.9525,60.9015,60.944,3400.0
2014-07-10 14:40:00,71.69,71.71,71.63,71.63,2100.0,60.9525,60.9695,60.9015,60.9015,2100.0
2014-07-10 14:45:00,71.65,71.75,71.65,71.75,3000.0,60.9185,61.0035,60.9185,61.0035,3000.0
2014-07-10 14:50:00,71.75,71.85,71.75,71.85,1400.0,61.0035,61.0885,61.0035,61.0885,1400.0
2014-07-10 14:55:00,71.83,71.83,71.64,71.64,2500.0,61.0715,61.0715,60.91,60.91,2500.0
2014-07-10 15:00:00,71.63,71.66,71.56,71.66,3900.0,60.9015,60.927,60.8419,60.927,3900.0
2014-07-10 15:05:00,71.66,71.69,71.63,71.65,2800.0,60.927,60.9525,60.9015,60.9185,2800.0
2014-07-10 15:10:00,71.64,71.64,71.55,71.55,2300.0,60.91,60.91,60.8334,60.8334,2300.0
2014-07-10 15:15:00,71.57,71.63,71.55,71.61,2900.0,60.8504,60.9015,60.8334,60.8844,2900.0
2014-07-10 15:20:00,71.63,71.69,71.63,71.69,2300.0,60.9015,60.9525,60.9015,60.9525,2300.0
2014-07-10 15:25:00,71.7,71.74,71.67,71.67,5300.0,60.961,60.995,60.9355,60.9355,5300.0
2014-07-10 15:30:00,71.68,71.71,71.66,71.69,4100.0,60.944,60.9695,60.927,60.9525,4100.0
2014-07-10 15:35:00,71.71,71.79,71.71,71.79,3700.0,60.9695,61.0375,60.9695,61.0375,3700.0
2014-07-10 15:40:00,71.79,71.83,71.74,71.76,5000.0,61.0375,61.0715,60.995,61.012,5000.0
2014-07-10 15:45:00,71.77,71.78,71.67,71.68,6400.0,61.0205,61.029,60.9355,60.944,6400.0
2014-07-10 15:50:00,71.67,71.68,71.6,71.65,8100.0,60.9355,60.944,60.8759,60.9185,8100.0
2014-07-10 15:55:00,71.65,71.65,71.57,71.59,14200.0,60.9185,60.9185,60.8504,60.8674,14200.0
2014-07-11 09:30:00,71.58,71.81,71.58,71.73,4600.0,60.8589,61.0545,60.8589,60.9865,4600.0
2014-07-11 09:35:00,71.73,71.73,71.48,71.48,800.0,60.9865,60.9865,60.7739,60.7739,800.0
2014-07-11 09:40:00,71.48,71.48,71.39,71.43,1100.0,60.7739,60.7739,60.6974,60.7314,1100.0
2014-07-11 09:45:00,71.42,71.46,71.39,71.44,2500.0,60.7229,60.7569,60.6974,60.7399,2500.0
2014-07-11 09:50:00,71.44,71.57,71.44,71.57,2700.0,60.7399,60.8504,60.7399,60.8504,2700.0
2014-07-11 09:55:00,71.43,71.59,71.41,71.41,1400.0,60.7314,60.8674,60.7144,60.7144,1400.0
2014-07-11 10:00:00,71.45,71.63,71.45,71.63,1600.0,60.7484,60.9015,60.7484,60.9015,1600.0
2014-07-11 10:05:00,71.64,71.78,71.51,71.76,6200.0,60.91,61.029,60.7994,61.012,6200.0
2014-07-11 10:10:00,71.83,71.91,71.73,71.91,3500.0,61.0715,61.1395,60.9865,61.1395,3500.0
2014-07-11 10:15:00,71.91,72.01,71.85,72.01,3600.0,61.1395,61.2245,61.0885,61.2245,3600.0
2014-07-11 10:20:00,72.0,72.01,71.87,71.87,3300.0,61.216,61.2245,61.1055,61.1055,3300.0
2014-07-11 10:25:00,71.97,72.01,71.95,72.01,1800.0,61.1905,61.2245,61.1735,61.2245,1800.0
2014-07-11 10:30:00,72.01,72.02,71.94,71.94,3500.0,61.2245,61.233,61.165,61.165,3500.0
2014-07-11 10:35:00,71.9,71.91,71.78,71.8,3200.0,61.131,61.1395,61.029,61.046,3200.0
2014-07-11 10:40:00,71.76,71.77,71.67,71.69,1300.0,61.012,61.0205,60.9355,60.9525,1300.0
2014-07-11 10:45:00,71.73,71.78,71.71,71.78,1100.0,60.9865,61.029,60.9695,61.029,1100.0
2014-07-11 10:50:00,71.81,71.83,71.74,71.74,1400.0,61.0545,61.0715,60.995,60.995,1400.0
2014-07-11 10:55:00,71.69,71.71,71.69,71.7,2200.0,60.9525,60.9695,60.9525,60.961,2200.0
2014-07-11 11:00:00,71.72,71.73,71.64,71.67,2700.0,60.978,60.9865,60.91,60.9355,2700.0
2014-07-11 11:05:00,71.7,71.8,71.69,71.78,2800.0,60.961,61.046,60.9525,61.029,2800.0
2014-07-11 11:10:00,71.86,71.86,71.79,71.84,800.0,61.097,61.097,61.0375,61.08,800.0
2014-07-11 11:15:00,71.83,71.83,71.78,71.79,600.0,61.0715,61.0715,61.029,61.0375,600.0
2014-07-11 11:20:00,71.79,71.81,71.76,71.81,900.0,61.0375,61.0545,61.012,61.0545,900.0
2014-07-11 11:25:00,71.8,71.84,71.76,71.84,2600.0,61.046,61.08,61.012,61.08,2600.0
2014-07-11 11:30:00,71.9,71.92,71.86,71.92,1000.0,61.131,61.148,61.097,61.148,1000.0
2014-07-11 11:35:00,71.9,71.9,71.76,71.78,3500.0,61.131,61.131,61.012,61.029,3500.0
2014-07-11 11:40:00,71.78,71.85,71.78,71.83,1700.0,61.029,61.0885,61.029,61.0715,1700.0
2014-07-11 11:45:00,71.84,71.84,71.81,71.84,700.0,61.08,61.08,61.0545,61.08,700.0
2014-07-11 11:50:00,71.84,71.88,71.75,71.84,2800.0,61.08,61.114,61.0035,61.08,2800.0
2014-07-11 11:55:00,71.82,71.85,71.79,71.79,600.0,61.063,61.0885,61.0375,61.0375,600.0
2014-07-11 12:00:00,71.82,71.84,71.78,71.82,2500.0,61.063,61.08,61.029,61.063,2500.0
2014-07-11 12:05:00,71.83,71.89,71.82,71.89,1100.0,61.0715,61.1225,61.063,61.1225,1100.0
2014-07-11 12:10:00,71.89,71.93,71.8,71.81,5500.0,61.1225,61.1565,61.046,61.0545,5500.0
2014-07-11 12:15:00,71.81,71.91,71.81,71.88,1000.0,61.0545,61.1395,61.0545,61.114,1000.0
2014-07-11 12:20:00,71.83,71.83,71.77,71.78,600.0,61.0715,61.0715,61.0205,61.029,600.0
2014-07-11 12:25:00,71.84,71.85,71.77,71.85,1900.0,61.08,61.0885,61.0205,61.0885,1900.0
2014-07-11 12:30:00,71.85,71.88,71.75,71.78,3700.0,61.0885,61.114,61.0035,61.029,3700.0
2014-07-11 12:35:00,71.78,71.81,71.78,71.81,1300.0,61.029,61.0545,61.029,61.0545,1300.0
2014-07-11 12:40:00,71.8,71.82,71.8,71.82,1500.0,61.046,61.063,61.046,61.063,1500.0
2014-07-11 12:45:00,71.8,71.8,71.77,71.8,1200.0,61.046,61.046,61.0205,61.046,1200.0
2014-07-11 12:50:00,71.79,71.81,71.78,71.81,1300.0,61.0375,61.0545,61.029,61.0545,1300.0
2014-07-11 12:55:00,71.83,71.84,71.83,71.84,200.0,61.0715,61.08,61.0715,61.08,200.0
2014-07-11 13:00:00,71.84,71.84,71.79,71.8,4000.0,61.08,61.08,61.0375,61.046,4000.0
2014-07-11 13:05:00,71.8,71.81,71.8,71.8,800.0,61.046,61.0545,61.046,61.046,800.0
2014-07-11 13:10:00,71.8,71.8,71.8,71.8,100.0,61.046,61.046,61.046,61.046,100.0
2014-07-11 13:15:00,71.77,71.82,71.77,71.8,1000.0,61.0205,61.063,61.0205,61.046,1000.0
2014-07-11 13:20:00,71.8,71.81,71.8,71.81,1100.0,61.046,61.0545,61.046,61.0545,1100.0
2014-07-11 13:25:00,71.79,71.8,71.79,71.8,300.0,61.0375,61.046,61.0375,61.046,300.0
2014-07-11 13:30:00,71.81,71.83,71.76,71.8,2000.0,61.0545,61.0715,61.012,61.046,2000.0
2014-07-11 13:35:00,71.8,71.8,71.79,71.79,800.0,61.046,61.046,61.0375,61.0375,800.0
2014-07-11 13:40:00,71.8,71.81,71.8,71.81,600.0,61.046,61.0545,61.046,61.0545,600.0
2014-07-11 13:45:00,71.8,71.82,71.8,71.81,2300.0,61.046,61.063,61.046,61.0545,2300.0
2014-07-11 13:50:00,71.81,71.81,71.78,71.78,400.0,61.0545,61.0545,61.029,61.029,400.0
2014-07-11 13:55:00,71.79,71.79,71.72,71.72,300.0,61.0375,61.0375,60.978,60.978,300.0
2014-07-11 14:00:00,71.77,71.78,71.7,71.7,1300.0,61.0205,61.029,60.961,60.961,1300.0
2014-07-11 14:05:00,71.74,71.75,71.7,71.74,2300.0,60.995,61.0035,60.961,60.995,2300.0
2014-07-11 14:10:00,71.75,71.77,71.74,71.77,1200.0,61.0035,61.0205,60.995,61.0205,1200.0
2014-07-11 14:15:00,71.75,71.76,71.72,71.74,1400.0,61.0035,61.012,60.978,60.995,1400.0
2014-07-11 14:20:00,71.75,71.79,71.75,71.76,2400.0,61.0035,61.0375,61.0035,61.012,2400.0
2014-07-11 14:25:00,71.75,71.81,71.75,71.8,2400.0,61.0035,61.0545,61.0035,61.046,2400.0
2014-07-11 14:30:00,71.8,71.8,71.72,71.72,2300.0,61.046,61.046,60.978,60.978,2300.0
2014-07-11 14:35:00,71.7,71.75,71.7,71.75,2200.0,60.961,61.0035,60.961,61.0035,2200.0
2014-07-11 14:40:00,71.73,71.75,71.73,71.75,1900.0,60.9865,61.0035,60.9865,61.0035,1900.0
2014-07-11 14:45:00,71.73,71.74,71.73,71.74,400.0,60.9865,60.995,60.9865,60.995,400.0
2014-07-11 14:50:00,71.73,71.75,71.7,71.74,1800.0,60.9865,61.0035,60.961,60.995,1800.0
2014-07-11 14:55:00,71.74,71.76,71.7,71.73,3900.0,60.995,61.012,60.961,60.9865,3900.0
2014-07-11 15:00:00,71.74,71.74,71.69,71.69,300.0,60.995,60.995,60.9525,60.9525,300.0
2014-07-11 15:05:00,71.7,71.76,71.69,71.76,8900.0,60.961,61.012,60.9525,61.012,8900.0
2014-07-11 15:10:00,71.75,71.77,71.75,71.77,500.0,61.0035,61.0205,61.0035,61.0205,500.0
2014-07-11 15:15:00,71.77,71.83,71.73,71.76,7200.0,61.0205,61.0715,60.9865,61.012,7200.0
2014-07-11 15:20:00,71.79,71.84,71.78,71.84,1000.0,61.0375,61.08,61.029,61.08,1000.0
2014-07-11 15:25:00,71.84,71.93,71.84,71.93,6100.0,61.08,61.1565,61.08,61.1565,6100.0
2014-07-11 15:30:00,71.91,71.93,71.91,71.91,500.0,61.1395,61.1565,61.1395,61.1395,500.0
2014-07-11 15:35:00,71.92,71.92,71.87,71.9,2200.0,61.148,61.148,61.1055,61.131,2200.0
2014-07-11 15:40:00,71.88,71.89,71.84,71.84,2300.0,61.114,61.1225,61.08,61.08,2300.0
2014-07-11 15:45:00,71.84,71.98,71.83,71.97,32900.0,61.08,61.199,61.0715,61.1905,32900.0
2014-07-11 15:50:00,71.98,72.01,71.98,72.0,28700.0,61.199,61.2245,61.199,61.216,28700.0
2014-07-11 15:55:00,72.02,72.05,71.95,72.0,29400.0,61.233,61.2585,61.1735,61.216,29400.0
2014-07-14 09:30:00,72.42,72.42,72.15,72.16,2800.0,61.5731,61.5731,61.3436,61.3521,2800.0
2014-07-14 09:35:00,72.18,72.37,72.18,72.24,2400.0,61.3691,61.5306,61.3691,61.4201,2400.0
2014-07-14 09:40:00,72.26,72.37,72.2,72.3,800.0,61.4371,61.5306,61.3861,61.4711,800.0
2014-07-14 09:45:00,72.33,72.57,72.33,72.57,10500.0,61.4966,61.7007,61.4966,61.7007,10500.0
2014-07-14 09:50:00,72.54,72.56,72.51,72.56,600.0,61.6752,61.6922,61.6496,61.6922,600.0
2014-07-14 09:55:00,72.55,72.55,72.41,72.5,600.0,61.6837,61.6837,61.5646,61.6411,600.0
2014-07-14 10:00:00,72.43,72.47,72.39,72.47,1400.0,61.5816,61.6156,61.5476,61.6156,1400.0
2014-07-14 10:05:00,72.43,72.53,72.43,72.53,1200.0,61.5816,61.6667,61.5816,61.6667,1200.0
2014-07-14 10:10:00,72.53,72.62,72.48,72.62,7400.0,61.6667,61.7432,61.6241,61.7432,7400.0
2014-07-14 10:15:00,72.63,72.63,72.56,72.62,6800.0,61.7517,61.7517,61.6922,61.7432,6800.0
2014-07-14 10:20:00,72.51,72.51,72.39,72.39,2200.0,61.6496,61.6496,61.5476,61.5476,2200.0
2014-07-14 10:25:00,72.38,72.38,72.3,72.31,300.0,61.5391,61.5391,61.4711,61.4796,300.0
2014-07-14 10:30:00,72.34,72.49,72.34,72.49,800.0,61.5051,61.6326,61.5051,61.6326,800.0
2014-07-14 10:35:00,72.46,72.51,72.46,72.5,1100.0,61.6071,61.6496,61.6071,61.6411,1100.0
2014-07-14 10:40:00,72.52,72.71,72.52,72.62,12900.0,61.6581,61.8197,61.6581,61.7432,12900.0
2014-07-14 10:45:00,72.58,72.6,72.51,72.51,1200.0,61.7092,61.7262,61.6496,61.6496,1200.0
2014-07-14 10:50:00,72.5,72.52,72.48,72.5,2500.0,61.6411,61.6581,61.6241,61.6411,2500.0
2014-07-14 10:55:00,72.5,72.57,72.5,72.57,600.0,61.6411,61.7007,61.6411,61.7007,600.0
2014-07-14 11:00:00,72.56,72.57,72.51,72.57,900.0,61.6922,61.7007,61.6496,61.7007,900.0
2014-07-14 11:05:00,72.56,72.69,72.56,72.69,1300.0,61.6922,61.8027,61.6922,61.8027,1300.0
2014-07-14 11:10:00,72.6,72.67,72.59,72.61,5100.0,61.7262,61.7857,61.7177,61.7347,5100.0
2014-07-14 11:15:00,72.64,72.7,72.63,72.7,700.0,61.7602,61.8112,61.7517,61.8112,700.0
2014-07-14 11:20:00,72.7,72.71,72.66,72.7,7600.0,61.8112,61.8197,61.7772,61.8112,7600.0
2014-07-14 11:25:00,72.7,72.73,72.68,72.68,6500.0,61.8112,61.8367,61.7942,61.7942,6500.0
2014-07-14 11:30:00,72.66,72.67,72.66,72.66,800.0,61.7772,61.7857,61.7772,61.7772,800.0
2014-07-14 11:35:00,72.68,72.7,72.64,72.66,5200.0,61.7942,61.8112,61.7602,61.7772,5200.0
2014-07-14 11:40:00,72.65,72.7,72.65,72.67,3300.0,61.7687,61.8112,61.7687,61.7857,3300.0
2014-07-14 11:45:00,72.67,72.71,72.63,72.63,2100.0,61.7857,61.8197,61.7517,61.7517,2100.0
2014-07-14 11:50:00,72.63,72.66,72.63,72.63,2200.0,61.7517,61.7772,61.7517,61.7517,2200.0
2014-07-14 11:55:00,72.65,72.68,72.63,72.66,4500.0,61.7687,61.7942,61.7517,61.7772,4500.0
2014-07-14 12:00:00,72.65,72.71,72.64,72.69,8600.0,61.7687,61.8197,61.7602,61.8027,8600.0
2014-07-14 12:05:00,72.69,72.72,72.67,72.68,4200.0,61.8027,61.8282,61.7857,61.7942,4200.0
2014-07-14 12:10:00,72.65,72.7,72.64,72.7,4000.0,61.7687,61.8112,61.7602,61.8112,4000.0
2014-07-14 12:15:00,72.68,72.69,72.68,72.69,500.0,61.7942,61.8027,61.7942,61.8027,500.0
2014-07-14 12:20:00,72.67,72.71,72.66,72.71,2300.0,61.7857,61.8197,61.7772,61.8197,2300.0
2014-07-14 12:25:00,72.71,72.74,72.69,72.73,7000.0,61.8197,61.8452,61.8027,61.8367,7000.0
2014-07-14 12:30:00,72.72,72.79,72.67,72.67,10200.0,61.8282,61.8877,61.7857,61.7857,10200.0
2014-07-14 12:35:00,72.65,72.65,72.59,72.63,3400.0,61.7687,61.7687,61.7177,61.7517,3400.0
2014-07-14 12:40:00,72.64,72.69,72.64,72.69,1700.0,61.7602,61.8027,61.7602,61.8027,1700.0
2014-07-14 12:45:00,72.73,72.73,72.66,72.66,1900.0,61.8367,61.8367,61.7772,61.7772,1900.0
2014-07-14 12:50:00,72.66,72.66,72.59,72.59,2500.0,61.7772,61.7772,61.7177,61.7177,2500.0
2014-07-14 12:55:00,72.62,72.64,72.61,72.64,600.0,61.7432,61.7602,61.7347,61.7602,600.0
2014-07-14 13:00:00,72.66,72.66,72.64,72.64,900.0,61.7772,61.7772,61.7602,61.7602,900.0
2014-07-14 13:05:00,72.6,72.6,72.52,72.56,500.0,61.7262,61.7262,61.6581,61.6922,500.0
2014-07-14 13:10:00,72.57,72.61,72.56,72.6,1200.0,61.7007,61.7347,61.6922,61.7262,1200.0
2014-07-14 13:15:00,72.6,72.61,72.58,72.58,2700.0,61.7262,61.7347,61.7092,61.7092,2700.0
2014-07-14 13:20:00,72.59,72.66,72.59,72.66,1200.0,61.7177,61.7772,61.7177,61.7772,1200.0
2014-07-14 13:25:00,72.64,72.68,72.64,72.64,1900.0,61.7602,61.7942,61.7602,61.7602,1900.0
2014-07-14 13:30:00,72.62,72.62,72.57,72.57,900.0,61.7432,61.7432,61.7007,61.7007,900.0
2014-07-14 13:35:00,72.57,72.61,72.57,72.61,900.0,61.7007,61.7347,61.7007,61.7347,900.0
2014-07-14 13:40:00,72.61,72.63,72.6,72.61,4100.0,61.7347,61.7517,61.7262,61.7347,4100.0
2014-07-14 13:45:00,72.59,72.59,72.54,72.56,600.0,61.7177,61.7177,61.6752,61.6922,600.0
2014-07-14 13:50:00,72.57,72.63,72.56,72.63,6800.0,61.7007,61.7517,61.6922,61.7517,6800.0
2014-07-14 13:55:00,72.63,72.63,72.58,72.58,3100.0,61.7517,61.7517,61.7092,61.7092,3100.0
2014-07-14 14:00:00,72.6,72.63,72.6,72.63,2200.0,61.7262,61.7517,61.7262,61.7517,2200.0
2014-07-14 14:05:00,72.64,72.68,72.63,72.68,3300.0,61.7602,61.7942,61.7517,61.7942,3300.0
2014-07-14 14:10:00,72.69,72.71,72.69,72.69,3900.0,61.8027,61.8197,61.8027,61.8027,3900.0
2014-07-14 14:15:00,72.7,72.74,72.69,72.74,4400.0,61.8112,61.8452,61.8027,61.8452,4400.0
2014-07-14 14:20:00,72.74,72.74,72.67,72.7,3400.0,61.8452,61.8452,61.7857,61.8112,3400.0
2014-07-14 14:25:00,72.7,72.7,72.68,72.68,3000.0,61.8112,61.8112,61.7942,61.7942,3000.0
2014-07-14 14:30:00,72.68,72.72,72.67,72.7,4200.0,61.7942,61.8282,61.7857,61.8112,4200.0
2014-07-14 14:35:00,72.7,72.75,72.67,72.75,10700.0,61.8112,61.8537,61.7857,61.8537,10700.0
2014-07-14 14:40:00,72.73,72.73,72.68,72.7,6500.0,61.8367,61.8367,61.7942,61.8112,6500.0
2014-07-14 14:45:00,72.67,72.7,72.66,72.7,2100.0,61.7857,61.8112,61.7772,61.8112,2100.0
2014-07-14 14:50:00,72.7,72.75,72.7,72.72,1700.0,61.8112,61.8537,61.8112,61.8282,1700.0
2014-07-14 14:55:00,72.75,72.75,72.71,72.74,1200.0,61.8537,61.8537,61.8197,61.8452,1200.0
2014-07-14 15:00:00,72.74,72.74,72.67,72.67,3100.0,61.8452,61.8452,61.7857,61.7857,3100.0
2014-07-14 15:05:00,72.67,72.72,72.67,72.67,11900.0,61.7857,61.8282,61.7857,61.7857,11900.0
2014-07-14 15:10:00,72.67,72.68,72.66,72.68,5600.0,61.7857,61.7942,61.7772,61.7942,5600.0
2014-07-14 15:15:00,72.67,72.7,72.67,72.67,5700.0,61.7857,61.8112,61.7857,61.7857,5700.0
2014-07-14 15:20:00,72.67,72.68,72.66,72.67,3700.0,61.7857,61.7942,61.7772,61.7857,3700.0
2014-07-14 15:25:00,72.67,72.67,72.67,72.67,4300.0,61.7857,61.7857,61.7857,61.7857,4300.0
2014-07-14 15:30:00,72.66,72.72,72.66,72.7,7900.0,61.7772,61.8282,61.7772,61.8112,7900.0
2014-07-14 15:35:00,72.7,72.7,72.65,72.66,21400.0,61.8112,61.8112,61.7687,61.7772,21400.0
2014-07-14 15:40:00,72.65,72.7,72.65,72.7,12600.0,61.7687,61.8112,61.7687,61.8112,12600.0
2014-07-14 15:45:00,72.68,72.7,72.55,72.56,26400.0,61.7942,61.8112,61.6837,61.6922,26400.0
2014-07-14 15:50:00,72.56,72.63,72.54,72.61,14600.0,61.6922,61.7517,61.6752,61.7347,14600.0
2014-07-14 15:55:00,72.6,72.69,72.6,72.69,36100.0,61.7262,61.8027,61.7262,61.8027,36100.0
2014-07-15 09:30:00,76.09,76.28,75.0,75.26,546700.0,64.6934,64.855,63.7667,63.9878,546700.0
2014-07-15 09:35:00,75.25,75.25,74.02,74.55,279000.0,63.9793,63.9793,62.9335,63.3841,279000.0
2014-07-15 09:40:00,74.71,75.12,74.5,74.5,267500.0,63.5201,63.8687,63.3416,63.3416,267500.0
2014-07-15 09:45:00,74.5,74.93,74.5,74.62,378600.0,63.3416,63.7072,63.3416,63.4436,378600.0
2014-07-15 09:50:00,74.6,74.77,74.01,74.02,227200.0,63.4266,63.5712,62.925,62.9335,227200.0
2014-07-15 09:55:00,74.09,74.23,73.03,73.03,224100.0,62.993,63.112,62.0918,62.0918,224100.0
2014-07-15 10:00:00,73.05,73.22,71.87,71.87,323500.0,62.1088,62.2533,61.1055,61.1055,323500.0
2014-07-15 10:05:00,71.87,72.35,70.84,71.32,413500.0,61.1055,61.5136,60.2298,60.6379,413500.0
2014-07-15 10:10:00,71.38,71.64,70.64,71.5,614000.0,60.6889,60.91,60.0597,60.7909,614000.0
2014-07-15 10:15:00,71.5,71.79,70.83,71.15,230100.0,60.7909,61.0375,60.2213,60.4933,230100.0
2014-07-15 10:20:00,71.16,71.57,70.68,71.27,469900.0,60.5018,60.8504,60.0937,60.5954,469900.0
2014-07-15 10:25:00,71.27,71.38,70.49,71.16,163200.0,60.5954,60.6889,59.9322,60.5018,163200.0
2014-07-15 10:30:00,71.16,71.28,70.22,70.25,199900.0,60.5018,60.6039,59.7026,59.7281,199900.0
2014-07-15 10:35:00,70.17,70.39,69.38,69.51,237500.0,59.6601,59.8472,58.9885,59.099,237500.0
2014-07-15 10:40:00,69.47,69.95,69.07,69.7,161200.0,59.065,59.4731,58.7249,59.2605,161200.0
2014-07-15 10:45:00,69.7,69.92,69.35,69.76,306100.0,59.2605,59.4476,58.9629,59.3115,306100.0
2014-07-15 10:50:00,69.77,69.8,69.5,69.73,218500.0,59.32,59.3455,59.0905,59.286,218500.0
2014-07-15 10:55:00,69.71,70.17,69.61,70.16,111900.0,59.269,59.6601,59.184,59.6516,111900.0
2014-07-15 11:00:00,70.14,70.25,70.0,70.11,95500.0,59.6346,59.7281,59.5156,59.6091,95500.0
2014-07-15 11:05:00,70.11,70.38,70.1,70.3,92200.0,59.6091,59.8387,59.6006,59.7707,92200.0
2014-07-15 11:10:00,70.29,70.39,70.2,70.31,85800.0,59.7622,59.8472,59.6856,59.7792,85800.0
2014-07-15 11:15:00,70.29,70.47,70.25,70.4,103900.0,59.7622,59.9152,59.7281,59.8557,103900.0
2014-07-15 11:20:00,70.4,70.43,70.12,70.15,98700.0,59.8557,59.8812,59.6176,59.6431,98700.0
2014-07-15 11:25:00,70.13,70.21,69.62,69.67,108400.0,59.6261,59.6941,59.1925,59.235,108400.0
2014-07-15 11:30:00,69.67,69.7,69.36,69.63,113300.0,59.235,59.2605,58.9714,59.201,113300.0
2014-07-15 11:35:00,69.63,69.65,69.54,69.63,44500.0,59.201,59.218,59.1245,59.201,44500.0
2014-07-15 11:40:00,69.65,69.71,69.36,69.38,83900.0,59.218,59.269,58.9714,58.9885,83900.0
2014-07-15 11:45:00,69.41,69.85,69.38,69.73,51700.0,59.014,59.3881,58.9885,59.286,51700.0
2014-07-15 11:50:00,69.73,70.06,69.7,69.95,94400.0,59.286,59.5666,59.2605,59.4731,94400.0
2014-07-15 11:55:00,69.95,70.01,69.71,69.75,51000.0,59.4731,59.5241,59.269,59.303,51000.0
2014-07-15 12:00:00,69.76,69.8,69.58,69.6,86000.0,59.3115,59.3455,59.1585,59.1755,86000.0
2014-07-15 12:05:00,69.6,69.63,69.28,69.34,117500.0,59.1755,59.201,58.9034,58.9544,117500.0
2014-07-15 12:10:00,69.33,69.47,69.14,69.2,49100.0,58.9459,59.065,58.7844,58.8354,49100.0
2014-07-15 12:15:00,69.17,69.25,69.0,69.15,37400.0,58.8099,58.8779,58.6654,58.7929,37400.0
2014-07-15 12:20:00,69.15,69.15,68.82,69.13,51100.0,58.7929,58.7929,58.5123,58.7759,51100.0
2014-07-15 12:25:00,69.09,69.11,68.5,68.52,114000.0,58.7419,58.7589,58.2403,58.2573,114000.0
2014-07-15 12:30:00,68.53,69.28,68.32,69.0,246400.0,58.2658,58.9034,58.0872,58.6654,246400.0
2014-07-15 12:35:00,69.0,69.16,68.86,69.1,78900.0,58.6654,58.8014,58.5463,58.7504,78900.0
2014-07-15 12:40:00,69.09,69.3,69.0,69.19,73900.0,58.7419,58.9204,58.6654,58.8269,73900.0
2014-07-15 12:45:00,69.2,69.42,69.15,69.37,55300.0,58.8354,59.0225,58.7929,58.9799,55300.0
2014-07-15 12:50:00,69.38,69.71,69.22,69.63,96800.0,58.9885,59.269,58.8524,59.201,96800.0
2014-07-15 12:55:00,69.63,69.63,69.15,69.17,45300.0,59.201,59.201,58.7929,58.8099,45300.0
2014-07-15 13:00:00,69.16,69.25,68.87,69.09,141400.0,58.8014,58.8779,58.5548,58.7419,141400.0
2014-07-15 13:05:00,69.09,69.26,68.68,69.15,211600.0,58.7419,58.8864,58.3933,58.7929,211600.0
2014-07-15 13:10:00,69.15,69.49,69.03,69.27,123000.0,58.7929,59.082,58.6909,58.8949,123000.0
2014-07-15 13:15:00,69.29,69.55,69.24,69.41,95000.0,58.9119,59.133,58.8694,59.014,95000.0
2014-07-15 13:20:00,69.45,69.87,69.44,69.77,104800.0,59.048,59.4051,59.0395,59.32,104800.0
2014-07-15 13:25:00,69.77,69.91,69.7,69.91,72400.0,59.32,59.4391,59.2605,59.4391,72400.0
2014-07-15 13:30:00,69.92,70.16,69.92,70.06,113400.0,59.4476,59.6516,59.4476,59.5666,113400.0
2014-07-15 13:35:00,70.06,70.55,69.98,70.51,106400.0,59.5666,59.9832,59.4986,59.9492,106400.0
2014-07-15 13:40:00,70.5,70.89,70.46,70.76,117000.0,59.9407,60.2723,59.9067,60.1618,117000.0
2014-07-15 13:45:00,70.7,71.24,70.67,70.84,207400.0,60.1107,60.5699,60.0852,60.2298,207400.0
2014-07-15 13:50:00,70.84,71.58,70.84,71.23,132000.0,60.2298,60.8589,60.2298,60.5614,132000.0
2014-07-15 13:55:00,71.22,71.85,71.18,71.77,157100.0,60.5529,61.0885,60.5189,61.0205,157100.0
2014-07-15 14:00:00,71.77,71.82,71.52,71.58,142100.0,61.0205,61.063,60.8079,60.8589,142100.0
2014-07-15 14:05:00,71.58,71.73,71.42,71.54,97500.0,60.8589,60.9865,60.7229,60.8249,97500.0
2014-07-15 14:10:00,71.55,72.28,71.51,72.17,187500.0,60.8334,61.4541,60.7994,61.3606,187500.0
2014-07-15 14:15:00,72.13,72.48,72.06,72.29,83900.0,61.3266,61.6241,61.267,61.4626,83900.0
2014-07-15 14:20:00,72.25,72.31,71.52,71.61,121800.0,61.4286,61.4796,60.8079,60.8844,121800.0
2014-07-15 14:25:00,71.64,71.9,71.59,71.9,59500.0,60.91,61.131,60.8674,61.131,59500.0
2014-07-15 14:30:00,71.88,72.34,71.88,72.11,154300.0,61.114,61.5051,61.114,61.3096,154300.0
2014-07-15 14:35:00,72.15,72.43,72.06,72.21,128500.0,61.3436,61.5816,61.267,61.3946,128500.0
2014-07-15 14:40:00,72.2,72.26,71.66,71.66,126800.0,61.3861,61.4371,60.927,60.927,126800.0
2014-07-15 14:45:00,71.66,71.74,71.1,71.2,140700.0,60.927,60.995,60.4508,60.5359,140700.0
2014-07-15 14:50:00,71.19,71.22,70.97,71.11,100000.0,60.5274,60.5529,60.3403,60.4593,100000.0
2014-07-15 14:55:00,71.11,71.31,71.01,71.11,87700.0,60.4593,60.6294,60.3743,60.4593,87700.0
2014-07-15 15:00:00,71.09,71.13,70.83,70.92,133900.0,60.4423,60.4763,60.2213,60.2978,133900.0
2014-07-15 15:05:00,70.96,71.02,70.5,70.52,160000.0,60.3318,60.3828,59.9407,59.9577,160000.0
2014-07-15 15:10:00,70.51,70.74,70.51,70.61,68100.0,59.9492,60.1448,59.9492,60.0342,68100.0
2014-07-15 15:15:00,70.61,70.94,70.47,70.75,122900.0,60.0342,60.3148,59.9152,60.1533,122900.0
2014-07-15 15:20:00,70.77,70.95,70.68,70.7,101800.0,60.1703,60.3233,60.0937,60.1107,101800.0
2014-07-15 15:25:00,70.7,70.85,70.52,70.53,134100.0,60.1107,60.2383,59.9577,59.9662,134100.0
2014-07-15 15:30:00,70.53,70.56,70.03,70.22,114500.0,59.9662,59.9917,59.5411,59.7026,114500.0
2014-07-15 15:35:00,70.2,70.39,70.12,70.29,72400.0,59.6856,59.8472,59.6176,59.7622,72400.0
2014-07-15 15:40:00,70.32,70.68,70.3,70.4,117700.0,59.7877,60.0937,59.7707,59.8557,117700.0
2014-07-15 15:45:00,70.44,70.7,70.39,70.53,151400.0,59.8897,60.1107,59.8472,59.9662,151400.0
2014-07-15 15:50:00,70.53,70.56,70.23,70.25,149400.0,59.9662,59.9917,59.7111,59.7281,149400.0
2014-07-15 15:55:00,70.26,70.28,70.01,70.03,201400.0,59.7366,59.7537,59.5241,59.5411,201400.0
2014-07-16 09:30:00,70.35,71.07,69.67,69.67,37500.0,59.8132,60.4253,59.235,59.235,37500.0
2014-07-16 09:35:00,69.68,69.94,69.24,69.24,38100.0,59.2435,59.4646,58.8694,58.8694,38100.0
2014-07-16 09:40:00,69.29,69.49,69.25,69.29,25700.0,58.9119,59.082,58.8779,58.9119,25700.0
2014-07-16 09:45:00,69.24,69.32,68.75,68.75,37700.0,58.8694,58.9374,58.4528,58.4528,37700.0
2014-07-16 09:50:00,68.74,69.15,68.73,69.15,26200.0,58.4443,58.7929,58.4358,58.7929,26200.0
2014-07-16 09:55:00,69.18,69.7,69.15,69.36,43600.0,58.8184,59.2605,58.7929,58.9714,43600.0
2014-07-16 10:00:00,69.44,69.88,69.44,69.77,21800.0,59.0395,59.4136,59.0395,59.32,21800.0
2014-07-16 10:05:00,69.79,69.89,69.7,69.74,17200.0,59.337,59.4221,59.2605,59.2945,17200.0
2014-07-16 10:10:00,69.72,70.13,69.71,70.13,34100.0,59.2775,59.6261,59.269,59.6261,34100.0
2014-07-16 10:15:00,70.14,70.22,70.0,70.1,22200.0,59.6346,59.7026,59.5156,59.6006,22200.0
2014-07-16 10:20:00,70.09,70.14,70.0,70.07,36600.0,59.5921,59.6346,59.5156,59.5751,36600.0
2014-07-16 10:25:00,70.08,70.1,69.85,69.95,38700.0,59.5836,59.6006,59.3881,59.4731,38700.0
2014-07-16 10:30:00,69.96,70.02,69.79,69.79,20400.0,59.4816,59.5326,59.337,59.337,20400.0
2014-07-16 10:35:00,69.77,69.77,69.59,69.67,51500.0,59.32,59.32,59.167,59.235,51500.0
2014-07-16 10:40:00,69.64,69.67,69.43,69.43,34000.0,59.2095,59.235,59.031,59.031,34000.0
2014-07-16 10:45:00,69.42,69.42,69.22,69.31,41400.0,59.0225,59.0225,58.8524,58.9289,41400.0
2014-07-16 10:50:00,69.31,69.36,69.17,69.33,32700.0,58.9289,58.9714,58.8099,58.9459,32700.0
2014-07-16 10:55:00,69.34,69.5,69.24,69.37,32100.0,58.9544,59.0905,58.8694,58.9799,32100.0
2014-07-16 11:00:00,69.35,69.65,69.32,69.65,16200.0,58.9629,59.218,58.9374,59.218,16200.0
2014-07-16 11:05:00,69.65,69.81,69.61,69.62,23300.0,59.218,59.354,59.184,59.1925,23300.0
2014-07-16 11:10:00,69.62,69.64,69.46,69.6,23900.0,59.1925,59.2095,59.0565,59.1755,23900.0
2014-07-16 11:15:00,69.6,69.71,69.57,69.71,13000.0,59.1755,59.269,59.15,59.269,13000.0
2014-07-16 11:20:00,69.71,69.71,69.53,69.57,13800.0,59.269,59.269,59.116,59.15,13800.0
2014-07-16 11:25:00,69.58,69.62,69.52,69.54,21000.0,59.1585,59.1925,59.1075,59.1245,21000.0
2014-07-16 11:30:00,69.52,69.66,69.47,69.58,16800.0,59.1075,59.2265,59.065,59.1585,16800.0
2014-07-16 11:35:00,69.59,69.61,69.51,69.56,11500.0,59.167,59.184,59.099,59.1415,11500.0
2014-07-16 11:40:00,69.58,69.6,69.41,69.42,15100.0,59.1585,59.1755,59.014,59.0225,15100.0
2014-07-16 11:45:00,69.41,69.46,69.38,69.42,12900.0,59.014,59.0565,58.9885,59.0225,12900.0
2014-07-16 11:50:00,69.42,69.58,69.42,69.53,9200.0,59.0225,59.1585,59.0225,59.116,9200.0
2014-07-16 11:55:00,69.51,69.57,69.38,69.43,30900.0,59.099,59.15,58.9885,59.031,30900.0
2014-07-16 12:00:00,69.45,69.53,69.35,69.4,16800.0,59.048,59.116,58.9629,59.0055,16800.0
2014-07-16 12:05:00,69.36,69.43,69.2,69.42,44900.0,58.9714,59.031,58.8354,59.0225,44900.0
2014-07-16 12:10:00,69.38,69.4,69.23,69.23,16000.0,58.9885,59.0055,58.8609,58.8609,16000.0
2014-07-16 12:15:00,69.26,69.34,69.17,69.26,53500.0,58.8864,58.9544,58.8099,58.8864,53500.0
2014-07-16 12:20:00,69.27,69.32,69.06,69.12,22700.0,58.8949,58.9374,58.7164,58.7674,22700.0
2014-07-16 12:25:00,69.12,69.17,69.07,69.07,24500.0,58.7674,58.8099,58.7249,58.7249,24500.0
2014-07-16 12:30:00,69.1,69.17,69.08,69.13,25300.0,58.7504,58.8099,58.7334,58.7759,25300.0
2014-07-16 12:35:00,69.15,69.28,69.11,69.28,22000.0,58.7929,58.9034,58.7589,58.9034,22000.0
2014-07-16 12:40:00,69.22,69.23,69.07,69.13,17200.0,58.8524,58.8609,58.7249,58.7759,17200.0
2014-07-16 12:45:00,69.13,69.15,69.02,69.02,13300.0,58.7759,58.7929,58.6824,58.6824,13300.0
2014-07-16 12:50:00,69.04,69.15,69.03,69.1,11600.0,58.6994,58.7929,58.6909,58.7504,11600.0
2014-07-16 12:55:00,69.1,69.15,69.0,69.02,12600.0,58.7504,58.7929,58.6654,58.6824,12600.0
2014-07-16 13:00:00,69.0,69.05,68.95,69.01,31100.0,58.6654,58.7079,58.6229,58.6739,31100.0
2014-07-16 13:05:00,69.02,69.02,68.98,69.02,12800.0,58.6824,58.6824,58.6484,58.6824,12800.0
2014-07-16 13:10:00,69.02,69.02,68.91,68.96,12200.0,58.6824,58.6824,58.5888,58.6314,12200.0
2014-07-16 13:15:00,68.96,68.96,68.9,68.91,7100.0,58.6314,58.6314,58.5803,58.5888,7100.0
2014-07-16 13:20:00,68.91,68.91,68.73,68.86,29900.0,58.5888,58.5888,58.4358,58.5463,29900.0
2014-07-16 13:25:00,68.86,68.99,68.8,68.99,8500.0,58.5463,58.6569,58.4953,58.6569,8500.0
2014-07-16 13:30:00,69.0,69.1,68.92,69.1,22000.0,58.6654,58.7504,58.5973,58.7504,22000.0
2014-07-16 13:35:00,69.1,69.14,69.05,69.08,12100.0,58.7504,58.7844,58.7079,58.7334,12100.0
2014-07-16 13:40:00,69.09,69.09,68.91,68.94,9300.0,58.7419,58.7419,58.5888,58.6144,9300.0
2014-07-16 13:45:00,68.98,69.05,68.9,68.93,17200.0,58.6484,58.7079,58.5803,58.6059,17200.0
2014-07-16 13:50:00,68.93,68.97,68.87,68.93,14800.0,58.6059,58.6399,58.5548,58.6059,14800.0
2014-07-16 13:55:00,68.92,69.04,68.9,69.04,28400.0,58.5973,58.6994,58.5803,58.6994,28400.0
2014-07-16 14:00:00,69.05,69.06,68.93,69.01,16000.0,58.7079,58.7164,58.6059,58.6739,16000.0
2014-07-16 14:05:00,69.05,69.09,68.99,69.05,17300.0,58.7079,58.7419,58.6569,58.7079,17300.0
2014-07-16 14:10:00,69.01,69.12,69.01,69.03,10600.0,58.6739,58.7674,58.6739,58.6909,10600.0
2014-07-16 14:15:00,69.01,69.07,69.0,69.06,10700.0,58.6739,58.7249,58.6654,58.7164,10700.0
2014-07-16 14:20:00,69.07,69.09,68.98,69.02,18700.0,58.7249,58.7419,58.6484,58.6824,18700.0
2014-07-16 14:25:00,69.01,69.07,68.95,68.96,19000.0,58.6739,58.7249,58.6229,58.6314,19000.0
2014-07-16 14:30:00,68.99,69.03,68.95,69.0,18800.0,58.6569,58.6909,58.6229,58.6654,18800.0
2014-07-16 14:35:00,69.01,69.05,68.97,69.0,19000.0,58.6739,58.7079,58.6399,58.6654,19000.0
2014-07-16 14:40:00,69.01,69.02,68.97,69.02,17000.0,58.6739,58.6824,58.6399,58.6824,17000.0
2014-07-16 14:45:00,69.0,69.08,68.97,69.01,11700.0,58.6654,58.7334,58.6399,58.6739,11700.0
2014-07-16 14:50:00,69.01,69.03,68.96,69.03,17800.0,58.6739,58.6909,58.6314,58.6909,17800.0
2014-07-16 14:55:00,69.01,69.02,68.94,68.99,39100.0,58.6739,58.6824,58.6144,58.6569,39100.0
2014-07-16 15:00:00,69.0,69.0,68.87,68.87,24500.0,58.6654,58.6654,58.5548,58.5548,24500.0
2014-07-16 15:05:00,68.87,68.9,68.8,68.88,26700.0,58.5548,58.5803,58.4953,58.5633,26700.0
2014-07-16 15:10:00,68.88,69.0,68.88,68.95,19500.0,58.5633,58.6654,58.5633,58.6229,19500.0
2014-07-16 15:15:00,68.95,69.03,68.92,69.0,22600.0,58.6229,58.6909,58.5973,58.6654,22600.0
2014-07-16 15:20:00,68.99,69.21,68.99,69.05,77300.0,58.6569,58.8439,58.6569,58.7079,77300.0
2014-07-16 15:25:00,69.08,69.18,69.07,69.18,41700.0,58.7334,58.8184,58.7249,58.8184,41700.0
2014-07-16 15:30:00,69.19,69.21,69.13,69.16,34300.0,58.8269,58.8439,58.7759,58.8014,34300.0
2014-07-16 15:35:00,69.16,69.18,69.1,69.12,50800.0,58.8014,58.8184,58.7504,58.7674,50800.0
2014-07-16 15:40:00,69.12,69.16,69.05,69.05,58300.0,58.7674,58.8014,58.7079,58.7079,58300.0
2014-07-16 15:45:00,69.08,69.13,68.97,69.02,89600.0,58.7334,58.7759,58.6399,58.6824,89600.0
2014-07-16 15:50:00,69.02,69.15,69.01,69.14,114200.0,58.6824,58.7929,58.6739,58.7844,114200.0
2014-07-16 15:55:00,69.12,69.13,68.98,69.08,66500.0,58.7674,58.7759,58.6484,58.7334,66500.0
2014-07-17 09:30:00,68.61,68.82,68.11,68.35,62300.0,58.3338,58.5123,57.9087,58.1127,62300.0
2014-07-17 09:35:00,68.35,69.07,68.32,69.0,11400.0,58.1127,58.7249,58.0872,58.6654,11400.0
2014-07-17 09:40:00,68.97,69.06,68.82,69.0,25800.0,58.6399,58.7164,58.5123,58.6654,25800.0
2014-07-17 09:45:00,69.0,69.16,69.0,69.01,30000.0,58.6654,58.8014,58.6654,58.6739,30000.0
2014-07-17 09:50:00,69.0,69.19,69.0,69.19,14400.0,58.6654,58.8269,58.6654,58.8269,14400.0
2014-07-17 09:55:00,69.19,69.51,69.19,69.25,19400.0,58.8269,59.099,58.8269,58.8779,19400.0
2014-07-17 10:00:00,69.31,69.44,69.16,69.37,20300.0,58.9289,59.0395,58.8014,58.9799,20300.0
2014-07-17 10:05:00,69.42,69.43,69.27,69.39,11800.0,59.0225,59.031,58.8949,58.997,11800.0
2014-07-17 10:10:00,69.33,69.38,69.27,69.36,19800.0,58.9459,58.9885,58.8949,58.9714,19800.0
2014-07-17 10:15:00,69.36,69.45,69.31,69.37,17800.0,58.9714,59.048,58.9289,58.9799,17800.0
2014-07-17 10:20:00,69.37,69.44,69.28,69.34,22000.0,58.9799,59.0395,58.9034,58.9544,22000.0
2014-07-17 10:25:00,69.34,69.47,69.31,69.47,19700.0,58.9544,59.065,58.9289,59.065,19700.0
2014-07-17 10:30:00,69.48,69.48,69.36,69.36,16000.0,59.0735,59.0735,58.9714,58.9714,16000.0
2014-07-17 10:35:00,69.33,69.35,69.23,69.29,48000.0,58.9459,58.9629,58.8609,58.9119,48000.0
2014-07-17 10:40:00,69.3,69.4,69.29,69.35,17100.0,58.9204,59.0055,58.9119,58.9629,17100.0
2014-07-17 10:45:00,69.38,69.47,69.32,69.47,12600.0,58.9885,59.065,58.9374,59.065,12600.0
2014-07-17 10:50:00,69.46,69.48,69.39,69.4,13300.0,59.0565,59.0735,58.997,59.0055,13300.0
2014-07-17 10:55:00,69.39,69.43,69.39,69.42,5000.0,58.997,59.031,58.997,59.0225,5000.0
2014-07-17 11:00:00,69.42,69.5,69.42,69.47,11500.0,59.0225,59.0905,59.0225,59.065,11500.0
2014-07-17 11:05:00,69.49,69.52,69.46,69.46,6600.0,59.082,59.1075,59.0565,59.0565,6600.0
2014-07-17 11:10:00,69.45,69.45,69.37,69.38,9700.0,59.048,59.048,58.9799,58.9885,9700.0
2014-07-17 11:15:00,69.38,69.43,69.27,69.4,54700.0,58.9885,59.031,58.8949,59.0055,54700.0
2014-07-17 11:20:00,69.4,69.44,69.35,69.35,25400.0,59.0055,59.0395,58.9629,58.9629,25400.0
2014-07-17 11:25:00,69.36,69.4,69.28,69.28,18400.0,58.9714,59.0055,58.9034,58.9034,18400.0
2014-07-17 11:30:00,69.28,69.33,69.2,69.28,20900.0,58.9034,58.9459,58.8354,58.9034,20900.0
2014-07-17 11:35:00,69.27,69.33,69.21,69.21,13900.0,58.8949,58.9459,58.8439,58.8439,13900.0
2014-07-17 11:40:00,69.21,69.28,69.12,69.12,16600.0,58.8439,58.9034,58.7674,58.7674,16600.0
2014-07-17 11:45:00,69.13,69.3,69.08,69.17,16000.0,58.7759,58.9204,58.7334,58.8099,16000.0
2014-07-17 11:50:00,69.15,69.22,69.09,69.1,11600.0,58.7929,58.8524,58.7419,58.7504,11600.0
2014-07-17 11:55:00,69.12,69.15,69.07,69.14,15000.0,58.7674,58.7929,58.7249,58.7844,15000.0
2014-07-17 12:00:00,69.14,69.14,68.99,69.02,20500.0,58.7844,58.7844,58.6569,58.6824,20500.0
2014-07-17 12:05:00,69.06,69.08,68.98,69.07,22700.0,58.7164,58.7334,58.6484,58.7249,22700.0
2014-07-17 12:10:00,69.08,69.19,69.04,69.19,17400.0,58.7334,58.8269,58.6994,58.8269,17400.0
2014-07-17 12:15:00,69.19,69.27,69.15,69.24,13500.0,58.8269,58.8949,58.7929,58.8694,13500.0
2014-07-17 12:20:00,69.19,69.27,69.19,69.24,8500.0,58.8269,58.8949,58.8269,58.8694,8500.0
2014-07-17 12:25:00,69.23,69.32,69.21,69.3,6900.0,58.8609,58.9374,58.8439,58.9204,6900.0
2014-07-17 12:30:00,69.29,69.4,69.28,69.32,14700.0,58.9119,59.0055,58.9034,58.9374,14700.0
2014-07-17 12:35:00,69.31,69.43,69.31,69.39,12000.0,58.9289,59.031,58.9289,58.997,12000.0
2014-07-17 12:40:00,69.39,69.48,69.37,69.44,17400.0,58.997,59.0735,58.9799,59.0395,17400.0
2014-07-17 12:45:00,69.45,69.47,69.42,69.45,10100.0,59.048,59.065,59.0225,59.048,10100.0
2014-07-17 12:50:00,69.45,69.7,69.45,69.67,10800.0,59.048,59.2605,59.048,59.235,10800.0
2014-07-17 12:55:00,69.66,69.7,69.63,69.64,15600.0,59.2265,59.2605,59.201,59.2095,15600.0
2014-07-17 13:00:00,69.68,69.75,69.67,69.71,10400.0,59.2435,59.303,59.235,59.269,10400.0
2014-07-17 13:05:00,69.7,69.79,69.7,69.79,8600.0,59.2605,59.337,59.2605,59.337,8600.0
2014-07-17 13:10:00,69.79,69.85,69.78,69.85,22300.0,59.337,59.3881,59.3285,59.3881,22300.0
2014-07-17 13:15:00,69.86,69.87,69.78,69.78,8700.0,59.3966,59.4051,59.3285,59.3285,8700.0
2014-07-17 13:20:00,69.78,69.83,69.77,69.82,12000.0,59.3285,59.3711,59.32,59.3625,12000.0
2014-07-17 13:25:00,69.83,69.89,69.83,69.89,12500.0,59.3711,59.4221,59.3711,59.4221,12500.0
2014-07-17 13:30:00,69.9,69.91,69.75,69.78,36300.0,59.4306,59.4391,59.303,59.3285,36300.0
2014-07-17 13:35:00,69.79,69.84,69.78,69.81,14300.0,59.337,59.3796,59.3285,59.354,14300.0
2014-07-17 13:40:00,69.78,69.83,69.72,69.74,8700.0,59.3285,59.3711,59.2775,59.2945,8700.0
2014-07-17 13:45:00,69.73,69.83,69.69,69.71,13500.0,59.286,59.3711,59.252,59.269,13500.0
2014-07-17 13:50:00,69.69,69.77,69.67,69.73,12300.0,59.252,59.32,59.235,59.286,12300.0
2014-07-17 13:55:00,69.73,69.78,69.71,69.72,10000.0,59.286,59.3285,59.269,59.2775,10000.0
2014-07-17 14:00:00,69.71,69.71,69.52,69.53,11100.0,59.269,59.269,59.1075,59.116,11100.0
2014-07-17 14:05:00,69.55,69.57,69.47,69.47,19400.0,59.133,59.15,59.065,59.065,19400.0
2014-07-17 14:10:00,69.48,69.59,69.46,69.56,10300.0,59.0735,59.167,59.0565,59.1415,10300.0
2014-07-17 14:15:00,69.56,69.61,69.53,69.58,9300.0,59.1415,59.184,59.116,59.1585,9300.0
2014-07-17 14:20:00,69.58,69.71,69.58,69.69,28000.0,59.1585,59.269,59.1585,59.252,28000.0
2014-07-17 14:25:00,69.67,69.8,69.65,69.8,16800.0,59.235,59.3455,59.218,59.3455,16800.0
2014-07-17 14:30:00,69.8,69.85,69.76,69.82,10300.0,59.3455,59.3881,59.3115,59.3625,10300.0
2014-07-17 14:35:00,69.84,69.89,69.8,69.89,15800.0,59.3796,59.4221,59.3455,59.4221,15800.0
2014-07-17 14:40:00,69.89,69.95,69.82,69.95,11700.0,59.4221,59.4731,59.3625,59.4731,11700.0
2014-07-17 14:45:00,69.95,69.98,69.81,69.9,26500.0,59.4731,59.4986,59.354,59.4306,26500.0
2014-07-17 14:50:00,69.95,70.0,69.92,69.98,14700.0,59.4731,59.5156,59.4476,59.4986,14700.0
2014-07-17 14:55:00,70.03,70.12,69.99,70.02,23800.0,59.5411,59.6176,59.5071,59.5326,23800.0
2014-07-17 15:00:00,70.02,70.14,69.9,70.12,26600.0,59.5326,59.6346,59.4306,59.6176,26600.0
2014-07-17 15:05:00,70.12,70.2,70.08,70.15,23000.0,59.6176,59.6856,59.5836,59.6431,23000.0
2014-07-17 15:10:00,70.15,70.17,70.01,70.06,28600.0,59.6431,59.6601,59.5241,59.5666,28600.0
2014-07-17 15:15:00,70.02,70.02,69.57,69.64,30200.0,59.5326,59.5326,59.15,59.2095,30200.0
2014-07-17 15:20:00,69.62,69.63,69.43,69.45,52000.0,59.1925,59.201,59.031,59.048,52000.0
2014-07-17 15:25:00,69.44,69.52,69.44,69.51,35100.0,59.0395,59.1075,59.0395,59.099,35100.0
2014-07-17 15:30:00,69.48,69.51,69.35,69.35,40700.0,59.0735,59.099,58.9629,58.9629,40700.0
2014-07-17 15:35:00,69.37,69.41,69.23,69.27,57800.0,58.9799,59.014,58.8609,58.8949,57800.0
2014-07-17 15:40:00,69.24,69.41,69.24,69.37,24800.0,58.8694,59.014,58.8694,58.9799,24800.0
2014-07-17 15:45:00,69.36,69.47,69.27,69.47,64400.0,58.9714,59.065,58.8949,59.065,64400.0
2014-07-17 15:50:00,69.45,69.53,69.44,69.48,56400.0,59.048,59.116,59.0395,59.0735,56400.0
2014-07-17 15:55:00,69.48,69.52,69.38,69.41,83600.0,59.0735,59.1075,58.9885,59.014,83600.0
2014-07-18 09:30:00,69.64,69.87,69.5,69.86,3900.0,59.2095,59.4051,59.0905,59.3966,3900.0
2014-07-18 09:35:00,69.73,69.89,69.6,69.6,3100.0,59.286,59.4221,59.1755,59.1755,3100.0
2014-07-18 09:40:00,69.76,69.84,69.63,69.81,11100.0,59.3115,59.3796,59.201,59.354,11100.0
2014-07-18 09:45:00,69.81,69.85,69.75,69.79,4700.0,59.354,59.3881,59.303,59.337,4700.0
2014-07-18 09:50:00,69.82,70.09,69.82,70.03,5400.0,59.3625,59.5921,59.3625,59.5411,5400.0
2014-07-18 09:55:00,70.02,70.17,69.99,70.07,16300.0,59.5326,59.6601,59.5071,59.5751,16300.0
2014-07-18 10:00:00,70.04,70.13,69.97,69.98,19900.0,59.5496,59.6261,59.4901,59.4986,19900.0
2014-07-18 10:05:00,69.96,70.02,69.86,70.02,6800.0,59.4816,59.5326,59.3966,59.5326,6800.0
2014-07-18 10:10:00,70.0,70.03,69.88,70.0,13500.0,59.5156,59.5411,59.4136,59.5156,13500.0
2014-07-18 10:15:00,70.0,70.05,69.96,70.05,3800.0,59.5156,59.5581,59.4816,59.5581,3800.0
2014-07-18 10:20:00,70.05,70.14,70.05,70.09,12600.0,59.5581,59.6346,59.5581,59.5921,12600.0
2014-07-18 10:25:00,70.1,70.21,70.1,70.21,6100.0,59.6006,59.6941,59.6006,59.6941,6100.0
2014-07-18 10:30:00,70.23,70.26,70.15,70.19,7800.0,59.7111,59.7366,59.6431,59.6771,7800.0
2014-07-18 10:35:00,70.16,70.25,70.15,70.2,14700.0,59.6516,59.7281,59.6431,59.6856,14700.0
2014-07-18 10:40:00,70.2,70.21,70.09,70.09,13800.0,59.6856,59.6941,59.5921,59.5921,13800.0
2014-07-18 10:45:00,70.06,70.11,70.01,70.03,15300.0,59.5666,59.6091,59.5241,59.5411,15300.0
2014-07-18 10:50:00,70.05,70.12,70.01,70.07,18100.0,59.5581,59.6176,59.5241,59.5751,18100.0
2014-07-18 10:55:00,70.11,70.23,70.07,70.21,7600.0,59.6091,59.7111,59.5751,59.6941,7600.0
2014-07-18 11:00:00,70.19,70.21,70.07,70.14,14400.0,59.6771,59.6941,59.5751,59.6346,14400.0
2014-07-18 11:05:00,70.13,70.14,70.05,70.06,12600.0,59.6261,59.6346,59.5581,59.5666,12600.0
2014-07-18 11:10:00,70.08,70.15,70.06,70.14,38000.0,59.5836,59.6431,59.5666,59.6346,38000.0
2014-07-18 11:15:00,70.14,70.14,70.08,70.09,5100.0,59.6346,59.6346,59.5836,59.5921,5100.0
2014-07-18 11:20:00,70.09,70.14,70.06,70.12,13700.0,59.5921,59.6346,59.5666,59.6176,13700.0
2014-07-18 11:25:00,70.11,70.12,70.07,70.08,37600.0,59.6091,59.6176,59.5751,59.5836,37600.0
2014-07-18 11:30:00,70.09,70.17,70.06,70.07,11000.0,59.5921,59.6601,59.5666,59.5751,11000.0
2014-07-18 11:35:00,70.06,70.17,70.06,70.15,8300.0,59.5666,59.6601,59.5666,59.6431,8300.0
2014-07-18 11:40:00,70.15,70.16,70.11,70.15,13200.0,59.6431,59.6516,59.6091,59.6431,13200.0
2014-07-18 11:45:00,70.16,70.21,70.16,70.2,4500.0,59.6516,59.6941,59.6516,59.6856,4500.0
2014-07-18 11:50:00,70.2,70.2,70.04,70.04,2300.0,59.6856,59.6856,59.5496,59.5496,2300.0
2014-07-18 11:55:00,70.04,70.05,70.01,70.02,9900.0,59.5496,59.5581,59.5241,59.5326,9900.0
2014-07-18 12:00:00,70.02,70.09,70.02,70.09,7000.0,59.5326,59.5921,59.5326,59.5921,7000.0
2014-07-18 12:05:00,70.08,70.11,70.06,70.07,15300.0,59.5836,59.6091,59.5666,59.5751,15300.0
2014-07-18 12:10:00,70.08,70.1,70.05,70.05,12400.0,59.5836,59.6006,59.5581,59.5581,12400.0
2014-07-18 12:15:00,70.06,70.07,70.0,70.05,26400.0,59.5666,59.5751,59.5156,59.5581,26400.0
2014-07-18 12:20:00,70.07,70.09,69.99,69.99,21400.0,59.5751,59.5921,59.5071,59.5071,21400.0
2014-07-18 12:25:00,69.99,70.02,69.98,70.0,15600.0,59.5071,59.5326,59.4986,59.5156,15600.0
2014-07-18 12:30:00,70.0,70.06,70.0,70.03,6700.0,59.5156,59.5666,59.5156,59.5411,6700.0
2014-07-18 12:35:00,70.02,70.02,70.0,70.0,7600.0,59.5326,59.5326,59.5156,59.5156,7600.0
2014-07-18 12:40:00,70.0,70.01,70.0,70.0,16100.0,59.5156,59.5241,59.5156,59.5156,16100.0
2014-07-18 12:45:00,70.0,70.05,69.99,70.05,21000.0,59.5156,59.5581,59.5071,59.5581,21000.0
2014-07-18 12:50:00,70.04,70.04,70.0,70.0,5600.0,59.5496,59.5496,59.5156,59.5156,5600.0
2014-07-18 12:55:00,70.0,70.01,69.99,70.0,7200.0,59.5156,59.5241,59.5071,59.5156,7200.0
2014-07-18 13:00:00,70.0,70.01,69.98,69.99,12200.0,59.5156,59.5241,59.4986,59.5071,12200.0
2014-07-18 13:05:00,69.98,70.02,69.97,69.98,13000.0,59.4986,59.5326,59.4901,59.4986,13000.0
2014-07-18 13:10:00,69.98,69.99,69.97,69.99,2200.0,59.4986,59.5071,59.4901,59.5071,2200.0
2014-07-18 13:15:00,69.97,69.99,69.96,69.98,6100.0,59.4901,59.5071,59.4816,59.4986,6100.0
2014-07-18 13:20:00,69.98,70.02,69.98,69.99,11100.0,59.4986,59.5326,59.4986,59.5071,11100.0
2014-07-18 13:25:00,69.99,70.02,69.98,70.0,7300.0,59.5071,59.5326,59.4986,59.5156,7300.0
2014-07-18 13:30:00,70.0,70.05,70.0,70.04,4700.0,59.5156,59.5581,59.5156,59.5496,4700.0
2014-07-18 13:35:00,70.05,70.1,70.04,70.06,10200.0,59.5581,59.6006,59.5496,59.5666,10200.0
2014-07-18 13:40:00,70.07,70.17,70.05,70.16,10400.0,59.5751,59.6601,59.5581,59.6516,10400.0
2014-07-18 13:45:00,70.17,70.23,70.17,70.19,3300.0,59.6601,59.7111,59.6601,59.6771,3300.0
2014-07-18 13:50:00,70.2,70.2,70.19,70.2,3200.0,59.6856,59.6856,59.6771,59.6856,3200.0
2014-07-18 13:55:00,70.21,70.26,70.21,70.26,109600.0,59.6941,59.7366,59.6941,59.7366,109600.0
2014-07-18 14:00:00,70.25,70.27,70.23,70.25,9400.0,59.7281,59.7451,59.7111,59.7281,9400.0
2014-07-18 14:05:00,70.27,70.27,70.23,70.26,2200.0,59.7451,59.7451,59.7111,59.7366,2200.0
2014-07-18 14:10:00,70.25,70.3,70.25,70.27,12000.0,59.7281,59.7707,59.7281,59.7451,12000.0
2014-07-18 14:15:00,70.25,70.29,70.23,70.23,17400.0,59.7281,59.7622,59.7111,59.7111,17400.0
2014-07-18 14:20:00,70.26,70.36,70.25,70.35,23100.0,59.7366,59.8217,59.7281,59.8132,23100.0
2014-07-18 14:25:00,70.36,70.39,70.33,70.36,8300.0,59.8217,59.8472,59.7962,59.8217,8300.0
2014-07-18 14:30:00,70.36,70.4,70.36,70.39,6800.0,59.8217,59.8557,59.8217,59.8472,6800.0
2014-07-18 14:35:00,70.39,70.39,70.36,70.38,17800.0,59.8472,59.8472,59.8217,59.8387,17800.0
2014-07-18 14:40:00,70.37,70.38,70.35,70.37,13900.0,59.8302,59.8387,59.8132,59.8302,13900.0
2014-07-18 14:45:00,70.37,70.41,70.36,70.39,21700.0,59.8302,59.8642,59.8217,59.8472,21700.0
2014-07-18 14:50:00,70.41,70.45,70.4,70.44,13800.0,59.8642,59.8982,59.8557,59.8897,13800.0
2014-07-18 14:55:00,70.44,70.51,70.43,70.44,42200.0,59.8897,59.9492,59.8812,59.8897,42200.0
2014-07-18 15:00:00,70.44,70.44,70.36,70.38,20500.0,59.8897,59.8897,59.8217,59.8387,20500.0
2014-07-18 15:05:00,70.37,70.38,70.28,70.31,15900.0,59.8302,59.8387,59.7537,59.7792,15900.0
2014-07-18 15:10:00,70.32,70.32,70.26,70.27,10300.0,59.7877,59.7877,59.7366,59.7451,10300.0
2014-07-18 15:15:00,70.27,70.3,70.26,70.26,14800.0,59.7451,59.7707,59.7366,59.7366,14800.0
2014-07-18 15:20:00,70.29,70.33,70.26,70.28,17100.0,59.7622,59.7962,59.7366,59.7537,17100.0
2014-07-18 15:25:00,70.27,70.33,70.27,70.28,16300.0,59.7451,59.7962,59.7451,59.7537,16300.0
2014-07-18 15:30:00,70.27,70.32,70.26,70.32,28900.0,59.7451,59.7877,59.7366,59.7877,28900.0
2014-07-18 15:35:00,70.33,70.33,70.24,70.25,21900.0,59.7962,59.7962,59.7196,59.7281,21900.0
2014-07-18 15:40:00,70.24,70.26,70.18,70.19,12000.0,59.7196,59.7366,59.6686,59.6771,12000.0
2014-07-18 15:45:00,70.19,70.2,70.09,70.16,51200.0,59.6771,59.6856,59.5921,59.6516,51200.0
2014-07-18 15:50:00,70.17,70.22,70.17,70.2,23000.0,59.6601,59.7026,59.6601,59.6856,23000.0
2014-07-18 15:55:00,70.2,70.24,70.14,70.19,87800.0,59.6856,59.7196,59.6346,59.6771,87800.0
2014-07-21 09:30:00,69.74,69.96,69.74,69.94,14400.0,59.2945,59.4816,59.2945,59.4646,14400.0
2014-07-21 09:35:00,69.95,69.95,69.64,69.78,10800.0,59.4731,59.4731,59.2095,59.3285,10800.0
2014-07-21 09:40:00,69.75,70.11,69.74,70.07,5600.0,59.303,59.6091,59.2945,59.5751,5600.0
2014-07-21 09:45:00,70.05,70.36,69.99,70.23,18300.0,59.5581,59.8217,59.5071,59.7111,18300.0
2014-07-21 09:50:00,70.26,70.29,70.2,70.24,3900.0,59.7366,59.7622,59.6856,59.7196,3900.0
2014-07-21 09:55:00,70.23,70.26,70.14,70.14,3800.0,59.7111,59.7366,59.6346,59.6346,3800.0
2014-07-21 10:00:00,70.15,70.15,69.91,70.04,9700.0,59.6431,59.6431,59.4391,59.5496,9700.0
2014-07-21 10:05:00,70.04,70.08,69.87,69.92,5100.0,59.5496,59.5836,59.4051,59.4476,5100.0
2014-07-21 10:10:00,69.89,69.95,69.87,69.87,16200.0,59.4221,59.4731,59.4051,59.4051,16200.0
2014-07-21 10:15:00,69.87,69.9,69.63,69.67,6500.0,59.4051,59.4306,59.201,59.235,6500.0
2014-07-21 10:20:00,69.67,69.7,69.57,69.57,4700.0,59.235,59.2605,59.15,59.15,4700.0
2014-07-21 10:25:00,69.57,69.62,69.47,69.53,9100.0,59.15,59.1925,59.065,59.116,9100.0
2014-07-21 10:30:00,69.56,69.56,69.48,69.48,2400.0,59.1415,59.1415,59.0735,59.0735,2400.0
2014-07-21 10:35:00,69.47,69.5,69.38,69.41,3900.0,59.065,59.0905,58.9885,59.014,3900.0
2014-07-21 10:40:00,69.37,69.41,69.28,69.31,4700.0,58.9799,59.014,58.9034,58.9289,4700.0
2014-07-21 10:45:00,69.31,69.44,69.3,69.44,2900.0,58.9289,59.0395,58.9204,59.0395,2900.0
2014-07-21 10:50:00,69.42,69.45,69.24,69.27,14700.0,59.0225,59.048,58.8694,58.8949,14700.0
2014-07-21 10:55:00,69.25,69.38,69.23,69.23,9800.0,58.8779,58.9885,58.8609,58.8609,9800.0
2014-07-21 11:00:00,69.22,69.23,69.14,69.23,3300.0,58.8524,58.8609,58.7844,58.8609,3300.0
2014-07-21 11:05:00,69.25,69.37,69.22,69.31,7500.0,58.8779,58.9799,58.8524,58.9289,7500.0
2014-07-21 11:10:00,69.31,69.31,69.23,69.3,6500.0,58.9289,58.9289,58.8609,58.9204,6500.0
2014-07-21 11:15:00,69.26,69.3,69.22,69.3,1800.0,58.8864,58.9204,58.8524,58.9204,1800.0
2014-07-21 11:20:00,69.3,69.38,69.3,69.33,5700.0,58.9204,58.9885,58.9204,58.9459,5700.0
2014-07-21 11:25:00,69.34,69.39,69.33,69.36,4600.0,58.9544,58.997,58.9459,58.9714,4600.0
2014-07-21 11:30:00,69.36,69.38,69.32,69.32,5200.0,58.9714,58.9885,58.9374,58.9374,5200.0
2014-07-21 11:35:00,69.32,69.33,69.22,69.22,6600.0,58.9374,58.9459,58.8524,58.8524,6600.0
2014-07-21 11:40:00,69.24,69.29,69.23,69.27,10500.0,58.8694,58.9119,58.8609,58.8949,10500.0
2014-07-21 11:45:00,69.27,69.33,69.26,69.29,13700.0,58.8949,58.9459,58.8864,58.9119,13700.0
2014-07-21 11:50:00,69.31,69.31,69.22,69.23,9400.0,58.9289,58.9289,58.8524,58.8609,9400.0
2014-07-21 11:55:00,69.25,69.31,69.25,69.29,7800.0,58.8779,58.9289,58.8779,58.9119,7800.0
2014-07-21 12:00:00,69.3,69.32,69.28,69.31,11500.0,58.9204,58.9374,58.9034,58.9289,11500.0
2014-07-21 12:05:00,69.28,69.31,69.27,69.3,5500.0,58.9034,58.9289,58.8949,58.9204,5500.0
2014-07-21 12:10:00,69.31,69.33,69.3,69.31,5600.0,58.9289,58.9459,58.9204,58.9289,5600.0
2014-07-21 12:15:00,69.33,69.38,69.32,69.36,3400.0,58.9459,58.9885,58.9374,58.9714,3400.0
2014-07-21 12:20:00,69.39,69.4,69.36,69.36,4000.0,58.997,59.0055,58.9714,58.9714,4000.0
2014-07-21 12:25:00,69.35,69.36,69.32,69.33,3300.0,58.9629,58.9714,58.9374,58.9459,3300.0
2014-07-21 12:30:00,69.35,69.38,69.35,69.37,1300.0,58.9629,58.9885,58.9629,58.9799,1300.0
2014-07-21 12:35:00,69.39,69.41,69.37,69.37,4500.0,58.997,59.014,58.9799,58.9799,4500.0
2014-07-21 12:40:00,69.38,69.38,69.36,69.37,2600.0,58.9885,58.9885,58.9714,58.9799,2600.0
2014-07-21 12:45:00,69.37,69.38,69.35,69.37,2100.0,58.9799,58.9885,58.9629,58.9799,2100.0
2014-07-21 12:50:00,69.38,69.38,69.35,69.36,3400.0,58.9885,58.9885,58.9629,58.9714,3400.0
2014-07-21 12:55:00,69.37,69.37,69.24,69.24,3200.0,58.9799,58.9799,58.8694,58.8694,3200.0
2014-07-21 13:00:00,69.23,69.25,69.2,69.25,3300.0,58.8609,58.8779,58.8354,58.8779,3300.0
2014-07-21 13:05:00,69.21,69.29,69.21,69.26,1900.0,58.8439,58.9119,58.8439,58.8864,1900.0
2014-07-21 13:10:00,69.25,69.29,69.24,69.25,5000.0,58.8779,58.9119,58.8694,58.8779,5000.0
2014-07-21 13:15:00,69.25,69.25,69.22,69.24,3800.0,58.8779,58.8779,58.8524,58.8694,3800.0
2014-07-21 13:20:00,69.23,69.3,69.23,69.27,5500.0,58.8609,58.9204,58.8609,58.8949,5500.0
2014-07-21 13:25:00,69.28,69.35,69.27,69.33,11000.0,58.9034,58.9629,58.8949,58.9459,11000.0
2014-07-21 13:30:00,69.34,69.34,69.26,69.31,5800.0,58.9544,58.9544,58.8864,58.9289,5800.0
2014-07-21 13:35:00,69.32,69.33,69.3,69.33,2800.0,58.9374,58.9459,58.9204,58.9459,2800.0
2014-07-21 13:40:00,69.35,69.36,69.22,69.25,34900.0,58.9629,58.9714,58.8524,58.8779,34900.0
2014-07-21 13:45:00,69.27,69.28,69.16,69.18,13200.0,58.8949,58.9034,58.8014,58.8184,13200.0
2014-07-21 13:50:00,69.16,69.28,69.16,69.28,5900.0,58.8014,58.9034,58.8014,58.9034,5900.0
2014-07-21 13:55:00,69.27,69.36,69.27,69.34,5800.0,58.8949,58.9714,58.8949,58.9544,5800.0
2014-07-21 14:00:00,69.35,69.45,69.35,69.45,10800.0,58.9629,59.048,58.9629,59.048,10800.0
2014-07-21 14:05:00,69.45,69.46,69.43,69.43,4500.0,59.048,59.0565,59.031,59.031,4500.0
2014-07-21 14:10:00,69.46,69.46,69.43,69.44,4100.0,59.0565,59.0565,59.031,59.0395,4100.0
2014-07-21 14:15:00,69.43,69.44,69.24,69.24,13100.0,59.031,59.0395,58.8694,58.8694,13100.0
2014-07-21 14:20:00,69.25,69.3,69.25,69.3,2300.0,58.8779,58.9204,58.8779,58.9204,2300.0
2014-07-21 14:25:00,69.3,69.3,69.23,69.25,9900.0,58.9204,58.9204,58.8609,58.8779,9900.0
2014-07-21 14:30:00,69.25,69.3,69.23,69.24,5000.0,58.8779,58.9204,58.8609,58.8694,5000.0
2014-07-21 14:35:00,69.23,69.28,69.22,69.28,2900.0,58.8609,58.9034,58.8524,58.9034,2900.0
2014-07-21 14:40:00,69.28,69.29,69.26,69.29,3500.0,58.9034,58.9119,58.8864,58.9119,3500.0
2014-07-21 14:45:00,69.29,69.31,69.27,69.3,4900.0,58.9119,58.9289,58.8949,58.9204,4900.0
2014-07-21 14:50:00,69.3,69.31,69.24,69.3,9900.0,58.9204,58.9289,58.8694,58.9204,9900.0
2014-07-21 14:55:00,69.28,69.31,69.25,69.25,7200.0,58.9034,58.9289,58.8779,58.8779,7200.0
2014-07-21 15:00:00,69.26,69.28,69.25,69.28,5400.0,58.8864,58.9034,58.8779,58.9034,5400.0
2014-07-21 15:05:00,69.27,69.27,69.22,69.24,8000.0,58.8949,58.8949,58.8524,58.8694,8000.0
2014-07-21 15:10:00,69.25,69.3,69.24,69.27,4600.0,58.8779,58.9204,58.8694,58.8949,4600.0
2014-07-21 15:15:00,69.28,69.29,69.2,69.21,14300.0,58.9034,58.9119,58.8354,58.8439,14300.0
2014-07-21 15:20:00,69.2,69.23,69.17,69.23,12100.0,58.8354,58.8609,58.8099,58.8609,12100.0
2014-07-21 15:25:00,69.25,69.27,69.19,69.22,15700.0,58.8779,58.8949,58.8269,58.8524,15700.0
2014-07-21 15:30:00,69.22,69.25,69.2,69.25,27000.0,58.8524,58.8779,58.8354,58.8779,27000.0
2014-07-21 15:35:00,69.25,69.27,69.21,69.22,21600.0,58.8779,58.8949,58.8439,58.8524,21600.0
2014-07-21 15:40:00,69.23,69.28,69.21,69.27,20400.0,58.8609,58.9034,58.8439,58.8949,20400.0
2014-07-21 15:45:00,69.26,69.28,69.18,69.18,13700.0,58.8864,58.9034,58.8184,58.8184,13700.0
2014-07-21 15:50:00,69.19,69.2,69.12,69.12,24200.0,58.8269,58.8354,58.7674,58.7674,24200.0
2014-07-21 15:55:00,69.14,69.2,69.12,69.14,36400.0,58.7844,58.8354,58.7674,58.7844,36400.0
2014-07-22 09:30:00,69.27,69.72,69.16,69.64,5700.0,58.8949,59.2775,58.8014,59.2095,5700.0
2014-07-22 09:35:00,69.72,69.72,69.44,69.48,5200.0,59.2775,59.2775,59.0395,59.0735,5200.0
2014-07-22 09:40:00,69.51,69.57,69.39,69.43,5000.0,59.099,59.15,58.997,59.031,5000.0
2014-07-22 09:45:00,69.49,69.69,69.49,69.65,6200.0,59.082,59.252,59.082,59.218,6200.0
2014-07-22 09:50:00,69.6,69.6,69.33,69.33,6500.0,59.1755,59.1755,58.9459,58.9459,6500.0
2014-07-22 09:55:00,69.33,69.38,69.03,69.11,23100.0,58.9459,58.9885,58.6909,58.7589,23100.0
2014-07-22 10:00:00,69.11,69.36,69.09,69.17,13300.0,58.7589,58.9714,58.7419,58.8099,13300.0
2014-07-22 10:05:00,69.21,69.44,69.17,69.44,2500.0,58.8439,59.0395,58.8099,59.0395,2500.0
2014-07-22 10:10:00,69.44,69.5,69.25,69.25,11600.0,59.0395,59.0905,58.8779,58.8779,11600.0
2014-07-22 10:15:00,69.25,69.27,69.14,69.17,6600.0,58.8779,58.8949,58.7844,58.8099,6600.0
2014-07-22 10:20:00,69.17,69.28,69.09,69.09,32400.0,58.8099,58.9034,58.7419,58.7419,32400.0
2014-07-22 10:25:00,69.08,69.16,69.02,69.09,31100.0,58.7334,58.8014,58.6824,58.7419,31100.0
2014-07-22 10:30:00,69.06,69.13,69.01,69.02,10700.0,58.7164,58.7759,58.6739,58.6824,10700.0
2014-07-22 10:35:00,68.99,69.12,68.99,69.09,6200.0,58.6569,58.7674,58.6569,58.7419,6200.0
2014-07-22 10:40:00,69.08,69.11,69.05,69.11,6500.0,58.7334,58.7589,58.7079,58.7589,6500.0
2014-07-22 10:45:00,69.09,69.11,69.01,69.09,5600.0,58.7419,58.7589,58.6739,58.7419,5600.0
2014-07-22 10:50:00,69.07,69.07,69.01,69.02,6000.0,58.7249,58.7249,58.6739,58.6824,6000.0
2014-07-22 10:55:00,69.07,69.09,69.0,69.07,8400.0,58.7249,58.7419,58.6654,58.7249,8400.0
2014-07-22 11:00:00,69.07,69.09,69.02,69.06,8600.0,58.7249,58.7419,58.6824,58.7164,8600.0
2014-07-22 11:05:00,69.06,69.09,69.02,69.09,22500.0,58.7164,58.7419,58.6824,58.7419,22500.0
2014-07-22 11:10:00,69.1,69.11,69.02,69.08,8100.0,58.7504,58.7589,58.6824,58.7334,8100.0
2014-07-22 11:15:00,69.12,69.13,69.08,69.13,12500.0,58.7674,58.7759,58.7334,58.7759,12500.0
2014-07-22 11:20:00,69.11,69.13,69.03,69.03,8900.0,58.7589,58.7759,58.6909,58.6909,8900.0
2014-07-22 11:25:00,69.05,69.07,69.01,69.02,4200.0,58.7079,58.7249,58.6739,58.6824,4200.0
2014-07-22 11:30:00,69.0,69.02,68.94,68.94,11800.0,58.6654,58.6824,58.6144,58.6144,11800.0
2014-07-22 11:35:00,68.94,68.98,68.92,68.98,3400.0,58.6144,58.6484,58.5973,58.6484,3400.0
2014-07-22 11:40:00,68.98,69.04,68.97,68.97,6700.0,58.6484,58.6994,58.6399,58.6399,6700.0
2014-07-22 11:45:00,68.98,69.05,68.97,68.99,17300.0,58.6484,58.7079,58.6399,58.6569,17300.0
2014-07-22 11:50:00,69.02,69.02,68.94,68.94,3600.0,58.6824,58.6824,58.6144,58.6144,3600.0
2014-07-22 11:55:00,68.94,68.94,68.86,68.88,5900.0,58.6144,58.6144,58.5463,58.5633,5900.0
2014-07-22 12:00:00,68.87,68.89,68.84,68.87,3400.0,58.5548,58.5718,58.5293,58.5548,3400.0
2014-07-22 12:05:00,68.9,68.91,68.87,68.87,7600.0,58.5803,58.5888,58.5548,58.5548,7600.0
2014-07-22 12:10:00,68.89,68.9,68.8,68.8,8800.0,58.5718,58.5803,58.4953,58.4953,8800.0
2014-07-22 12:15:00,68.81,68.81,68.8,68.8,4600.0,58.5038,58.5038,58.4953,58.4953,4600.0
2014-07-22 12:20:00,68.8,68.89,68.8,68.89,9900.0,58.4953,58.5718,58.4953,58.5718,9900.0
2014-07-22 12:25:00,68.89,68.9,68.83,68.83,6800.0,58.5718,58.5803,58.5208,58.5208,6800.0
2014-07-22 12:30:00,68.84,68.87,68.84,68.85,2000.0,58.5293,58.5548,58.5293,58.5378,2000.0
2014-07-22 12:35:00,68.86,68.88,68.85,68.87,4800.0,58.5463,58.5633,58.5378,58.5548,4800.0
2014-07-22 12:40:00,68.86,68.86,68.79,68.83,7700.0,58.5463,58.5463,58.4868,58.5208,7700.0
2014-07-22 12:45:00,68.84,68.9,68.84,68.86,4600.0,58.5293,58.5803,58.5293,58.5463,4600.0
2014-07-22 12:50:00,68.87,68.91,68.87,68.91,2200.0,58.5548,58.5888,58.5548,58.5888,2200.0
2014-07-22 12:55:00,68.9,68.91,68.86,68.86,3900.0,58.5803,58.5888,58.5463,58.5463,3900.0
2014-07-22 13:00:00,68.86,68.86,68.81,68.82,4900.0,58.5463,58.5463,58.5038,58.5123,4900.0
2014-07-22 13:05:00,68.81,68.81,68.74,68.78,6000.0,58.5038,58.5038,58.4443,58.4783,6000.0
2014-07-22 13:10:00,68.79,68.8,68.74,68.77,4300.0,58.4868,58.4953,58.4443,58.4698,4300.0
2014-07-22 13:15:00,68.77,68.79,68.75,68.75,5300.0,58.4698,58.4868,58.4528,58.4528,5300.0
2014-07-22 13:20:00,68.76,68.76,68.7,68.72,6600.0,58.4613,58.4613,58.4103,58.4273,6600.0
2014-07-22 13:25:00,68.72,68.73,68.69,68.7,16700.0,58.4273,58.4358,58.4018,58.4103,16700.0
2014-07-22 13:30:00,68.7,68.72,68.68,68.68,9600.0,58.4103,58.4273,58.3933,58.3933,9600.0
2014-07-22 13:35:00,68.69,68.71,68.67,68.67,9000.0,58.4018,58.4188,58.3848,58.3848,9000.0
2014-07-22 13:40:00,68.69,68.73,68.68,68.72,14800.0,58.4018,58.4358,58.3933,58.4273,14800.0
2014-07-22 13:45:00,68.72,68.74,68.66,68.72,7400.0,58.4273,58.4443,58.3763,58.4273,7400.0
2014-07-22 13:50:00,68.72,68.76,68.69,68.69,10000.0,58.4273,58.4613,58.4018,58.4018,10000.0
2014-07-22 13:55:00,68.7,68.7,68.54,68.6,16000.0,58.4103,58.4103,58.2743,58.3253,16000.0
2014-07-22 14:00:00,68.59,68.75,68.59,68.75,7500.0,58.3168,58.4528,58.3168,58.4528,7500.0
2014-07-22 14:05:00,68.75,68.81,68.7,68.73,7400.0,58.4528,58.5038,58.4103,58.4358,7400.0
2014-07-22 14:10:00,68.74,68.84,68.74,68.84,2700.0,58.4443,58.5293,58.4443,58.5293,2700.0
2014-07-22 14:15:00,68.85,68.87,68.77,68.77,6300.0,58.5378,58.5548,58.4698,58.4698,6300.0
2014-07-22 14:20:00,68.77,68.81,68.73,68.8,9500.0,58.4698,58.5038,58.4358,58.4953,9500.0
2014-07-22 14:25:00,68.8,68.81,68.7,68.76,6200.0,58.4953,58.5038,58.4103,58.4613,6200.0
2014-07-22 14:30:00,68.74,68.78,68.73,68.75,8800.0,58.4443,58.4783,58.4358,58.4528,8800.0
2014-07-22 14:35:00,68.73,68.74,68.67,68.72,9600.0,58.4358,58.4443,58.3848,58.4273,9600.0
2014-07-22 14:40:00,68.72,68.76,68.7,68.72,6200.0,58.4273,58.4613,58.4103,58.4273,6200.0
2014-07-22 14:45:00,68.7,68.73,68.65,68.73,4300.0,58.4103,58.4358,58.3678,58.4358,4300.0
2014-07-22 14:50:00,68.73,68.74,68.68,68.71,8500.0,58.4358,58.4443,58.3933,58.4188,8500.0
2014-07-22 14:55:00,68.71,68.73,68.7,68.72,5300.0,58.4188,58.4358,58.4103,58.4273,5300.0
2014-07-22 15:00:00,68.71,68.76,68.71,68.75,6700.0,58.4188,58.4613,58.4188,58.4528,6700.0
2014-07-22 15:05:00,68.76,68.77,68.68,68.71,9000.0,58.4613,58.4698,58.3933,58.4188,9000.0
2014-07-22 15:10:00,68.7,68.75,68.7,68.71,7700.0,58.4103,58.4528,58.4103,58.4188,7700.0
2014-07-22 15:15:00,68.71,68.75,68.71,68.75,8100.0,58.4188,58.4528,58.4188,58.4528,8100.0
2014-07-22 15:20:00,68.75,68.75,68.64,68.68,7800.0,58.4528,58.4528,58.3593,58.3933,7800.0
2014-07-22 15:25:00,68.68,68.7,68.64,68.66,8100.0,58.3933,58.4103,58.3593,58.3763,8100.0
2014-07-22 15:30:00,68.64,68.7,68.62,68.64,13700.0,58.3593,58.4103,58.3423,58.3593,13700.0
2014-07-22 15:35:00,68.64,68.65,68.52,68.55,22300.0,58.3593,58.3678,58.2573,58.2828,22300.0
2014-07-22 15:40:00,68.54,68.65,68.54,68.63,8400.0,58.2743,58.3678,58.2743,58.3508,8400.0
2014-07-22 15:45:00,68.65,68.66,68.63,68.65,10900.0,58.3678,58.3763,58.3508,58.3678,10900.0
2014-07-22 15:50:00,68.65,68.68,68.55,68.57,29200.0,58.3678,58.3933,58.2828,58.2998,29200.0
2014-07-22 15:55:00,68.56,68.57,68.49,68.5,77300.0,58.2913,58.2998,58.2318,58.2403,77300.0
2014-07-23 09:30:00,68.63,69.09,68.61,68.75,23800.0,58.3508,58.7419,58.3338,58.4528,23800.0
2014-07-23 09:35:00,68.63,68.83,68.49,68.7,13200.0,58.3508,58.5208,58.2318,58.4103,13200.0
2014-07-23 09:40:00,68.71,68.76,68.53,68.58,6400.0,58.4188,58.4613,58.2658,58.3083,6400.0
2014-07-23 09:45:00,68.59,68.59,68.44,68.44,7200.0,58.3168,58.3168,58.1892,58.1892,7200.0
2014-07-23 09:50:00,68.48,68.75,68.45,68.72,18500.0,58.2233,58.4528,58.1977,58.4273,18500.0
2014-07-23 09:55:00,68.76,68.8,68.62,68.63,6800.0,58.4613,58.4953,58.3423,58.3508,6800.0
2014-07-23 10:00:00,68.63,68.72,68.54,68.72,12500.0,58.3508,58.4273,58.2743,58.4273,12500.0
2014-07-23 10:05:00,68.7,68.72,68.48,68.52,13200.0,58.4103,58.4273,58.2233,58.2573,13200.0
2014-07-23 10:10:00,68.53,68.61,68.52,68.58,5800.0,58.2658,58.3338,58.2573,58.3083,5800.0
2014-07-23 10:15:00,68.59,68.63,68.54,68.55,15700.0,58.3168,58.3508,58.2743,58.2828,15700.0
2014-07-23 10:20:00,68.55,68.64,68.5,68.6,17800.0,58.2828,58.3593,58.2403,58.3253,17800.0
2014-07-23 10:25:00,68.6,68.64,68.52,68.61,13000.0,58.3253,58.3593,58.2573,58.3338,13000.0
2014-07-23 10:30:00,68.61,68.71,68.56,68.71,22600.0,58.3338,58.4188,58.2913,58.4188,22600.0
2014-07-23 10:35:00,68.68,68.73,68.68,68.72,8700.0,58.3933,58.4358,58.3933,58.4273,8700.0
2014-07-23 10:40:00,68.73,68.81,68.72,68.79,24200.0,58.4358,58.5038,58.4273,58.4868,24200.0
2014-07-23 10:45:00,68.77,68.83,68.72,68.72,15000.0,58.4698,58.5208,58.4273,58.4273,15000.0
2014-07-23 10:50:00,68.78,68.86,68.76,68.76,13500.0,58.4783,58.5463,58.4613,58.4613,13500.0
2014-07-23 10:55:00,68.78,68.81,68.76,68.78,4500.0,58.4783,58.5038,58.4613,58.4783,4500.0
2014-07-23 11:00:00,68.78,68.79,68.68,68.68,7500.0,58.4783,58.4868,58.3933,58.3933,7500.0
2014-07-23 11:05:00,68.67,68.7,68.67,68.7,3900.0,58.3848,58.4103,58.3848,58.4103,3900.0
2014-07-23 11:10:00,68.7,68.72,68.66,68.69,4000.0,58.4103,58.4273,58.3763,58.4018,4000.0
2014-07-23 11:15:00,68.64,68.72,68.64,68.65,5900.0,58.3593,58.4273,58.3593,58.3678,5900.0
2014-07-23 11:20:00,68.67,68.71,68.65,68.71,1900.0,58.3848,58.4188,58.3678,58.4188,1900.0
2014-07-23 11:25:00,68.69,68.72,68.64,68.72,9500.0,58.4018,58.4273,58.3593,58.4273,9500.0
2014-07-23 11:30:00,68.7,68.75,68.6,68.68,12200.0,58.4103,58.4528,58.3253,58.3933,12200.0
2014-07-23 11:35:00,68.68,68.71,68.68,68.71,3500.0,58.3933,58.4188,58.3933,58.4188,3500.0
2014-07-23 11:40:00,68.7,68.71,68.67,68.7,7400.0,58.4103,58.4188,58.3848,58.4103,7400.0
2014-07-23 11:45:00,68.7,68.73,68.67,68.71,16100.0,58.4103,58.4358,58.3848,58.4188,16100.0
2014-07-23 11:50:00,68.71,68.77,68.71,68.77,5600.0,58.4188,58.4698,58.4188,58.4698,5600.0
2014-07-23 11:55:00,68.78,68.78,68.7,68.72,11800.0,58.4783,58.4783,58.4103,58.4273,11800.0
2014-07-23 12:00:00,68.7,68.72,68.58,68.59,3600.0,58.4103,58.4273,58.3083,58.3168,3600.0
2014-07-23 12:05:00,68.57,68.68,68.53,68.64,13800.0,58.2998,58.3933,58.2658,58.3593,13800.0
2014-07-23 12:10:00,68.63,68.65,68.6,68.62,2300.0,58.3508,58.3678,58.3253,58.3423,2300.0
2014-07-23 12:15:00,68.62,68.69,68.62,68.67,3500.0,58.3423,58.4018,58.3423,58.3848,3500.0
2014-07-23 12:20:00,68.67,68.7,68.67,68.69,8000.0,58.3848,58.4103,58.3848,58.4018,8000.0
2014-07-23 12:25:00,68.68,68.68,68.57,68.59,2900.0,58.3933,58.3933,58.2998,58.3168,2900.0
2014-07-23 12:30:00,68.57,68.64,68.57,68.61,3700.0,58.2998,58.3593,58.2998,58.3338,3700.0
2014-07-23 12:35:00,68.6,68.6,68.43,68.45,2800.0,58.3253,58.3253,58.1807,58.1977,2800.0
2014-07-23 12:40:00,68.47,68.51,68.44,68.46,4600.0,58.2147,58.2488,58.1892,58.2062,4600.0
2014-07-23 12:45:00,68.43,68.45,68.33,68.37,4700.0,58.1807,58.1977,58.0957,58.1297,4700.0
2014-07-23 12:50:00,68.37,68.4,68.35,68.37,3100.0,58.1297,58.1552,58.1127,58.1297,3100.0
2014-07-23 12:55:00,68.37,68.46,68.35,68.4,7000.0,58.1297,58.2062,58.1127,58.1552,7000.0
2014-07-23 13:00:00,68.36,68.4,68.34,68.36,5300.0,58.1212,58.1552,58.1042,58.1212,5300.0
2014-07-23 13:05:00,68.37,68.42,68.36,68.4,11500.0,58.1297,58.1722,58.1212,58.1552,11500.0
2014-07-23 13:10:00,68.42,68.43,68.35,68.4,6200.0,58.1722,58.1807,58.1127,58.1552,6200.0
2014-07-23 13:15:00,68.35,68.42,68.35,68.4,3300.0,58.1127,58.1722,58.1127,58.1552,3300.0
2014-07-23 13:20:00,68.41,68.41,68.31,68.34,23000.0,58.1637,58.1637,58.0787,58.1042,23000.0
2014-07-23 13:25:00,68.38,68.39,68.32,68.34,7300.0,58.1382,58.1467,58.0872,58.1042,7300.0
2014-07-23 13:30:00,68.35,68.35,68.31,68.34,12400.0,58.1127,58.1127,58.0787,58.1042,12400.0
2014-07-23 13:35:00,68.34,68.35,68.24,68.24,8400.0,58.1042,58.1127,58.0192,58.0192,8400.0
2014-07-23 13:40:00,68.24,68.27,68.18,68.2,23200.0,58.0192,58.0447,57.9682,57.9852,23200.0
2014-07-23 13:45:00,68.21,68.21,68.03,68.03,22900.0,57.9937,57.9937,57.8407,57.8407,22900.0
2014-07-23 13:50:00,68.05,68.06,67.99,68.02,13300.0,57.8577,57.8662,57.8066,57.8321,13300.0
2014-07-23 13:55:00,68.03,68.07,68.01,68.03,49900.0,57.8407,57.8747,57.8236,57.8407,49900.0
2014-07-23 14:00:00,68.03,68.08,67.97,68.06,43200.0,57.8407,57.8832,57.7896,57.8662,43200.0
2014-07-23 14:05:00,68.06,68.11,68.0,68.01,59100.0,57.8662,57.9087,57.8151,57.8236,59100.0
2014-07-23 14:10:00,68.01,68.06,67.99,68.04,9700.0,57.8236,57.8662,57.8066,57.8492,9700.0
2014-07-23 14:15:00,68.02,68.05,68.0,68.03,18900.0,57.8321,57.8577,57.8151,57.8407,18900.0
2014-07-23 14:20:00,68.02,68.05,68.01,68.03,6500.0,57.8321,57.8577,57.8236,57.8407,6500.0
2014-07-23 14:25:00,68.0,68.03,67.98,67.98,8500.0,57.8151,57.8407,57.7981,57.7981,8500.0
2014-07-23 14:30:00,68.0,68.05,67.96,68.05,18600.0,57.8151,57.8577,57.7811,57.8577,18600.0
2014-07-23 14:35:00,68.05,68.09,67.99,68.03,11700.0,57.8577,57.8917,57.8066,57.8407,11700.0
2014-07-23 14:40:00,68.02,68.1,68.02,68.07,10500.0,57.8321,57.9002,57.8321,57.8747,10500.0
2014-07-23 14:45:00,68.1,68.14,68.04,68.04,12000.0,57.9002,57.9342,57.8492,57.8492,12000.0
2014-07-23 14:50:00,68.04,68.17,68.02,68.17,75400.0,57.8492,57.9597,57.8321,57.9597,75400.0
2014-07-23 14:55:00,68.17,68.28,68.17,68.27,36100.0,57.9597,58.0532,57.9597,58.0447,36100.0
2014-07-23 15:00:00,68.27,68.41,68.27,68.4,58200.0,58.0447,58.1637,58.0447,58.1552,58200.0
2014-07-23 15:05:00,68.39,68.51,68.39,68.5,30300.0,58.1467,58.2488,58.1467,58.2403,30300.0
2014-07-23 15:10:00,68.5,68.53,68.45,68.46,53400.0,58.2403,58.2658,58.1977,58.2062,53400.0
2014-07-23 15:15:00,68.46,68.5,68.44,68.49,17700.0,58.2062,58.2403,58.1892,58.2318,17700.0
2014-07-23 15:20:00,68.48,68.53,68.43,68.46,25600.0,58.2233,58.2658,58.1807,58.2062,25600.0
2014-07-23 15:25:00,68.45,68.5,68.42,68.5,22100.0,58.1977,58.2403,58.1722,58.2403,22100.0
2014-07-23 15:30:00,68.5,68.52,68.45,68.46,20400.0,58.2403,58.2573,58.1977,58.2062,20400.0
2014-07-23 15:35:00,68.45,68.46,68.4,68.43,20500.0,58.1977,58.2062,58.1552,58.1807,20500.0
2014-07-23 15:40:00,68.44,68.47,68.43,68.45,24500.0,58.1892,58.2147,58.1807,58.1977,24500.0
2014-07-23 15:45:00,68.47,68.5,68.43,68.43,31000.0,58.2147,58.2403,58.1807,58.1807,31000.0
2014-07-23 15:50:00,68.43,68.45,68.36,68.36,40300.0,58.1807,58.1977,58.1212,58.1212,40300.0
2014-07-23 15:55:00,68.36,68.37,68.33,68.36,56300.0,58.1212,58.1297,58.0957,58.1212,56300.0
2014-07-24 09:30:00,68.6,68.6,68.14,68.14,14800.0,58.3253,58.3253,57.9342,57.9342,14800.0
2014-07-24 09:35:00,68.09,68.33,67.82,67.91,16600.0,57.8917,58.0957,57.6621,57.7386,16600.0
2014-07-24 09:40:00,67.83,68.11,67.8,68.07,11200.0,57.6706,57.9087,57.6451,57.8747,11200.0
2014-07-24 09:45:00,68.11,68.36,68.06,68.28,20800.0,57.9087,58.1212,57.8662,58.0532,20800.0
2014-07-24 09:50:00,68.19,68.19,67.99,68.04,20400.0,57.9767,57.9767,57.8066,57.8492,20400.0
2014-07-24 09:55:00,68.0,68.08,67.87,67.95,16500.0,57.8151,57.8832,57.7046,57.7726,16500.0
2014-07-24 10:00:00,67.94,68.0,67.87,67.95,15000.0,57.7641,57.8151,57.7046,57.7726,15000.0
2014-07-24 10:05:00,67.95,68.01,67.92,67.98,17200.0,57.7726,57.8236,57.7471,57.7981,17200.0
2014-07-24 10:10:00,67.97,67.99,67.88,67.91,23400.0,57.7896,57.8066,57.7131,57.7386,23400.0
2014-07-24 10:15:00,67.94,67.96,67.88,67.96,6800.0,57.7641,57.7811,57.7131,57.7811,6800.0
2014-07-24 10:20:00,67.96,67.97,67.91,67.91,5100.0,57.7811,57.7896,57.7386,57.7386,5100.0
2014-07-24 10:25:00,67.91,67.91,67.84,67.84,4800.0,57.7386,57.7386,57.6791,57.6791,4800.0
2014-07-24 10:30:00,67.84,67.93,67.84,67.87,9400.0,57.6791,57.7556,57.6791,57.7046,9400.0
2014-07-24 10:35:00,67.84,67.9,67.84,67.86,7200.0,57.6791,57.7301,57.6791,57.6961,7200.0
2014-07-24 10:40:00,67.84,67.91,67.79,67.89,11000.0,57.6791,57.7386,57.6366,57.7216,11000.0
2014-07-24 10:45:00,67.89,67.91,67.82,67.82,7000.0,57.7216,57.7386,57.6621,57.6621,7000.0
2014-07-24 10:50:00,67.84,67.84,67.57,67.57,58700.0,57.6791,57.6791,57.4495,57.4495,58700.0
2014-07-24 10:55:00,67.56,67.66,67.55,67.63,49800.0,57.441,57.5261,57.4325,57.5006,49800.0
2014-07-24 11:00:00,67.64,67.83,67.6,67.74,16500.0,57.5091,57.6706,57.4751,57.5941,16500.0
2014-07-24 11:05:00,67.74,67.77,67.65,67.74,11000.0,57.5941,57.6196,57.5176,57.5941,11000.0
2014-07-24 11:10:00,67.72,67.81,67.72,67.81,8300.0,57.5771,57.6536,57.5771,57.6536,8300.0
2014-07-24 11:15:00,67.81,67.83,67.78,67.81,14200.0,57.6536,57.6706,57.6281,57.6536,14200.0
2014-07-24 11:20:00,67.8,67.98,67.8,67.95,13100.0,57.6451,57.7981,57.6451,57.7726,13100.0
2014-07-24 11:25:00,67.96,68.0,67.95,67.96,7200.0,57.7811,57.8151,57.7726,57.7811,7200.0
2014-07-24 11:30:00,67.97,67.98,67.86,67.86,10700.0,57.7896,57.7981,57.6961,57.6961,10700.0
2014-07-24 11:35:00,67.85,67.9,67.82,67.85,33200.0,57.6876,57.7301,57.6621,57.6876,33200.0
2014-07-24 11:40:00,67.87,67.87,67.69,67.72,24800.0,57.7046,57.7046,57.5516,57.5771,24800.0
2014-07-24 11:45:00,67.74,67.76,67.66,67.66,8600.0,57.5941,57.6111,57.5261,57.5261,8600.0
2014-07-24 11:50:00,67.68,67.74,67.67,67.72,8300.0,57.5431,57.5941,57.5346,57.5771,8300.0
2014-07-24 11:55:00,67.71,67.71,67.62,67.62,9500.0,57.5686,57.5686,57.4921,57.4921,9500.0
2014-07-24 12:00:00,67.61,67.72,67.61,67.71,8100.0,57.4836,57.5771,57.4836,57.5686,8100.0
2014-07-24 12:05:00,67.72,67.79,67.72,67.79,10900.0,57.5771,57.6366,57.5771,57.6366,10900.0
2014-07-24 12:10:00,67.78,67.82,67.74,67.78,12500.0,57.6281,57.6621,57.5941,57.6281,12500.0
2014-07-24 12:15:00,67.8,67.81,67.65,67.67,17500.0,57.6451,57.6536,57.5176,57.5346,17500.0
2014-07-24 12:20:00,67.65,67.72,67.65,67.7,16300.0,57.5176,57.5771,57.5176,57.5601,16300.0
2014-07-24 12:25:00,67.7,67.79,67.7,67.73,7300.0,57.5601,57.6366,57.5601,57.5856,7300.0
2014-07-24 12:30:00,67.73,67.78,67.7,67.78,3100.0,57.5856,57.6281,57.5601,57.6281,3100.0
2014-07-24 12:35:00,67.77,67.85,67.77,67.81,8500.0,57.6196,57.6876,57.6196,57.6536,8500.0
2014-07-24 12:40:00,67.81,67.87,67.79,67.84,5000.0,57.6536,57.7046,57.6366,57.6791,5000.0
2014-07-24 12:45:00,67.86,67.87,67.82,67.86,8300.0,57.6961,57.7046,57.6621,57.6961,8300.0
2014-07-24 12:50:00,67.86,67.91,67.85,67.91,10300.0,57.6961,57.7386,57.6876,57.7386,10300.0
2014-07-24 12:55:00,67.9,67.93,67.89,67.93,10300.0,57.7301,57.7556,57.7216,57.7556,10300.0
2014-07-24 13:00:00,67.92,67.92,67.83,67.83,14300.0,57.7471,57.7471,57.6706,57.6706,14300.0
2014-07-24 13:05:00,67.82,67.83,67.65,67.65,8100.0,57.6621,57.6706,57.5176,57.5176,8100.0
2014-07-24 13:10:00,67.65,67.65,67.56,67.56,11400.0,57.5176,57.5176,57.441,57.441,11400.0
2014-07-24 13:15:00,67.57,67.63,67.57,67.61,3000.0,57.4495,57.5006,57.4495,57.4836,3000.0
2014-07-24 13:20:00,67.61,67.74,67.61,67.73,4700.0,57.4836,57.5941,57.4836,57.5856,4700.0
2014-07-24 13:25:00,67.74,67.78,67.74,67.78,3600.0,57.5941,57.6281,57.5941,57.6281,3600.0
2014-07-24 13:30:00,67.78,67.82,67.78,67.81,3400.0,57.6281,57.6621,57.6281,57.6536,3400.0
2014-07-24 13:35:00,67.83,67.83,67.76,67.77,6000.0,57.6706,57.6706,57.6111,57.6196,6000.0
2014-07-24 13:40:00,67.78,67.92,67.78,67.88,12700.0,57.6281,57.7471,57.6281,57.7131,12700.0
2014-07-24 13:45:00,67.88,67.92,67.86,67.92,10500.0,57.7131,57.7471,57.6961,57.7471,10500.0
2014-07-24 13:50:00,67.92,67.94,67.89,67.89,10600.0,57.7471,57.7641,57.7216,57.7216,10600.0
2014-07-24 13:55:00,67.89,67.95,67.89,67.91,7600.0,57.7216,57.7726,57.7216,57.7386,7600.0
2014-07-24 14:00:00,67.94,67.94,67.82,67.82,6800.0,57.7641,57.7641,57.6621,57.6621,6800.0
2014-07-24 14:05:00,67.82,67.83,67.71,67.71,14700.0,57.6621,57.6706,57.5686,57.5686,14700.0
2014-07-24 14:10:00,67.71,67.75,67.71,67.73,13800.0,57.5686,57.6026,57.5686,57.5856,13800.0
2014-07-24 14:15:00,67.73,67.76,67.71,67.74,12400.0,57.5856,57.6111,57.5686,57.5941,12400.0
2014-07-24 14:20:00,67.74,67.76,67.67,67.72,5800.0,57.5941,57.6111,57.5346,57.5771,5800.0
2014-07-24 14:25:00,67.71,67.73,67.67,67.68,7300.0,57.5686,57.5856,57.5346,57.5431,7300.0
2014-07-24 14:30:00,67.69,67.69,67.62,67.62,7600.0,57.5516,57.5516,57.4921,57.4921,7600.0
2014-07-24 14:35:00,67.62,67.62,67.55,67.55,12600.0,57.4921,57.4921,57.4325,57.4325,12600.0
2014-07-24 14:40:00,67.53,67.56,67.53,67.53,13900.0,57.4155,57.441,57.4155,57.4155,13900.0
2014-07-24 14:45:00,67.53,67.55,67.51,67.52,12200.0,57.4155,57.4325,57.3985,57.407,12200.0
2014-07-24 14:50:00,67.51,67.54,67.51,67.51,9900.0,57.3985,57.424,57.3985,57.3985,9900.0
2014-07-24 14:55:00,67.51,67.52,67.39,67.4,23600.0,57.3985,57.407,57.2965,57.305,23600.0
2014-07-24 15:00:00,67.41,67.44,67.33,67.35,73300.0,57.3135,57.339,57.2455,57.2625,73300.0
2014-07-24 15:05:00,67.35,67.35,67.24,67.29,25600.0,57.2625,57.2625,57.169,57.2115,25600.0
2014-07-24 15:10:00,67.29,67.34,67.28,67.29,25600.0,57.2115,57.254,57.203,57.2115,25600.0
2014-07-24 15:15:00,67.28,67.28,67.23,67.23,20700.0,57.203,57.203,57.1605,57.1605,20700.0
2014-07-24 15:20:00,67.24,67.24,67.19,67.24,22200.0,57.169,57.169,57.1265,57.169,22200.0
2014-07-24 15:25:00,67.24,67.37,67.2,67.37,30100.0,57.169,57.2795,57.135,57.2795,30100.0
2014-07-24 15:30:00,67.36,67.49,67.35,67.49,49400.0,57.271,57.3815,57.2625,57.3815,49400.0
2014-07-24 15:35:00,67.48,67.51,67.45,67.47,20500.0,57.373,57.3985,57.3475,57.3645,20500.0
2014-07-24 15:40:00,67.47,67.48,67.39,67.41,20800.0,57.3645,57.373,57.2965,57.3135,20800.0
2014-07-24 15:45:00,67.42,67.56,67.42,67.56,54800.0,57.322,57.441,57.322,57.441,54800.0
2014-07-24 15:50:00,67.56,67.61,67.56,67.57,69500.0,57.441,57.4836,57.441,57.4495,69500.0
2014-07-24 15:55:00,67.58,67.58,67.52,67.55,39500.0,57.458,57.458,57.407,57.4325,39500.0
2014-07-25 09:30:00,67.58,68.1,67.58,68.09,19600.0,57.458,57.9002,57.458,57.8917,19600.0
2014-07-25 09:35:00,67.97,68.26,67.94,68.19,14700.0,57.7896,58.0362,57.7641,57.9767,14700.0
2014-07-25 09:40:00,68.16,68.31,67.91,67.95,28000.0,57.9512,58.0787,57.7386,57.7726,28000.0
2014-07-25 09:45:00,67.9,68.29,67.9,68.26,7000.0,57.7301,58.0617,57.7301,58.0362,7000.0
2014-07-25 09:50:00,68.28,68.67,68.28,68.35,40000.0,58.0532,58.3848,58.0532,58.1127,40000.0
2014-07-25 09:55:00,68.37,68.51,68.36,68.46,23300.0,58.1297,58.2488,58.1212,58.2062,23300.0
2014-07-25 10:00:00,68.46,68.46,68.17,68.26,37800.0,58.2062,58.2062,57.9597,58.0362,37800.0
2014-07-25 10:05:00,68.31,68.46,68.23,68.37,20300.0,58.0787,58.2062,58.0107,58.1297,20300.0
2014-07-25 10:10:00,68.37,68.38,68.16,68.17,10500.0,58.1297,58.1382,57.9512,57.9597,10500.0
2014-07-25 10:15:00,68.15,68.38,68.11,68.38,17800.0,57.9427,58.1382,57.9087,58.1382,17800.0
2014-07-25 10:20:00,68.39,68.41,68.14,68.18,25400.0,58.1467,58.1637,57.9342,57.9682,25400.0
2014-07-25 10:25:00,68.18,68.18,68.1,68.13,5200.0,57.9682,57.9682,57.9002,57.9257,5200.0
2014-07-25 10:30:00,68.16,68.28,68.07,68.1,44400.0,57.9512,58.0532,57.8747,57.9002,44400.0
2014-07-25 10:35:00,68.16,68.39,68.16,68.35,22000.0,57.9512,58.1467,57.9512,58.1127,22000.0
2014-07-25 10:40:00,68.34,68.41,68.3,68.41,13300.0,58.1042,58.1637,58.0702,58.1637,13300.0
2014-07-25 10:45:00,68.39,68.43,68.36,68.37,10700.0,58.1467,58.1807,58.1212,58.1297,10700.0
2014-07-25 10:50:00,68.37,68.51,68.37,68.45,19700.0,58.1297,58.2488,58.1297,58.1977,19700.0
2014-07-25 10:55:00,68.43,68.47,68.37,68.42,9600.0,58.1807,58.2147,58.1297,58.1722,9600.0
2014-07-25 11:00:00,68.43,68.43,68.36,68.4,22500.0,58.1807,58.1807,58.1212,58.1552,22500.0
2014-07-25 11:05:00,68.4,68.45,68.36,68.45,6700.0,58.1552,58.1977,58.1212,58.1977,6700.0
2014-07-25 11:10:00,68.42,68.5,68.42,68.44,11200.0,58.1722,58.2403,58.1722,58.1892,11200.0
2014-07-25 11:15:00,68.45,68.45,68.39,68.4,6600.0,58.1977,58.1977,58.1467,58.1552,6600.0
2014-07-25 11:20:00,68.4,68.4,68.26,68.29,6100.0,58.1552,58.1552,58.0362,58.0617,6100.0
2014-07-25 11:25:00,68.3,68.35,68.24,68.35,8100.0,58.0702,58.1127,58.0192,58.1127,8100.0
2014-07-25 11:30:00,68.35,68.36,68.29,68.34,4900.0,58.1127,58.1212,58.0617,58.1042,4900.0
2014-07-25 11:35:00,68.37,68.37,68.22,68.22,7000.0,58.1297,58.1297,58.0022,58.0022,7000.0
2014-07-25 11:40:00,68.27,68.35,68.22,68.35,2200.0,58.0447,58.1127,58.0022,58.1127,2200.0
2014-07-25 11:45:00,68.35,68.35,68.22,68.26,6400.0,58.1127,58.1127,58.0022,58.0362,6400.0
2014-07-25 11:50:00,68.26,68.26,68.22,68.24,4800.0,58.0362,58.0362,58.0022,58.0192,4800.0
2014-07-25 11:55:00,68.23,68.29,68.23,68.26,2700.0,58.0107,58.0617,58.0107,58.0362,2700.0
2014-07-25 12:00:00,68.27,68.29,68.25,68.25,4100.0,58.0447,58.0617,58.0277,58.0277,4100.0
2014-07-25 12:05:00,68.26,68.33,68.26,68.3,4500.0,58.0362,58.0957,58.0362,58.0702,4500.0
2014-07-25 12:10:00,68.29,68.29,68.26,68.28,2700.0,58.0617,58.0617,58.0362,58.0532,2700.0
2014-07-25 12:15:00,68.28,68.41,68.28,68.36,10800.0,58.0532,58.1637,58.0532,58.1212,10800.0
2014-07-25 12:20:00,68.35,68.43,68.33,68.43,8500.0,58.1127,58.1807,58.0957,58.1807,8500.0
2014-07-25 12:25:00,68.42,68.51,68.42,68.46,27000.0,58.1722,58.2488,58.1722,58.2062,27000.0
2014-07-25 12:30:00,68.45,68.51,68.34,68.5,54300.0,58.1977,58.2488,58.1042,58.2403,54300.0
2014-07-25 12:35:00,68.49,68.55,68.44,68.54,31300.0,58.2318,58.2828,58.1892,58.2743,31300.0
2014-07-25 12:40:00,68.54,68.69,68.54,68.67,49600.0,58.2743,58.4018,58.2743,58.3848,49600.0
2014-07-25 12:45:00,68.62,68.66,68.42,68.42,42700.0,58.3423,58.3763,58.1722,58.1722,42700.0
2014-07-25 12:50:00,68.43,68.43,68.28,68.29,25800.0,58.1807,58.1807,58.0532,58.0617,25800.0
2014-07-25 12:55:00,68.29,68.29,68.15,68.24,22600.0,58.0617,58.0617,57.9427,58.0192,22600.0
2014-07-25 13:00:00,68.22,68.22,68.08,68.19,14800.0,58.0022,58.0022,57.8832,57.9767,14800.0
2014-07-25 13:05:00,68.18,68.2,68.17,68.2,8900.0,57.9682,57.9852,57.9597,57.9852,8900.0
2014-07-25 13:10:00,68.2,68.28,68.17,68.28,4300.0,57.9852,58.0532,57.9597,58.0532,4300.0
2014-07-25 13:15:00,68.29,68.31,68.24,68.28,5000.0,58.0617,58.0787,58.0192,58.0532,5000.0
2014-07-25 13:20:00,68.28,68.29,68.21,68.22,6100.0,58.0532,58.0617,57.9937,58.0022,6100.0
2014-07-25 13:25:00,68.24,68.28,68.19,68.28,3800.0,58.0192,58.0532,57.9767,58.0532,3800.0
2014-07-25 13:30:00,68.28,68.32,68.2,68.23,29200.0,58.0532,58.0872,57.9852,58.0107,29200.0
2014-07-25 13:35:00,68.24,68.44,68.24,68.41,27300.0,58.0192,58.1892,58.0192,58.1637,27300.0
2014-07-25 13:40:00,68.41,68.55,68.4,68.55,21800.0,58.1637,58.2828,58.1552,58.2828,21800.0
2014-07-25 13:45:00,68.56,68.69,68.56,68.64,36800.0,58.2913,58.4018,58.2913,58.3593,36800.0
2014-07-25 13:50:00,68.68,68.88,68.56,68.85,94200.0,58.3933,58.5633,58.2913,58.5378,94200.0
2014-07-25 13:55:00,68.84,68.86,68.67,68.78,52400.0,58.5293,58.5463,58.3848,58.4783,52400.0
2014-07-25 14:00:00,68.76,68.83,68.64,68.73,78800.0,58.4613,58.5208,58.3593,58.4358,78800.0
2014-07-25 14:05:00,68.75,68.76,68.63,68.72,24000.0,58.4528,58.4613,58.3508,58.4273,24000.0
2014-07-25 14:10:00,68.72,68.78,68.63,68.66,13900.0,58.4273,58.4783,58.3508,58.3763,13900.0
2014-07-25 14:15:00,68.65,68.73,68.65,68.7,14500.0,58.3678,58.4358,58.3678,58.4103,14500.0
2014-07-25 14:20:00,68.7,68.71,68.61,68.71,14300.0,58.4103,58.4188,58.3338,58.4188,14300.0
2014-07-25 14:25:00,68.72,68.84,68.7,68.81,34700.0,58.4273,58.5293,58.4103,58.5038,34700.0
2014-07-25 14:30:00,68.82,68.87,68.8,68.81,18100.0,58.5123,58.5548,58.4953,58.5038,18100.0
2014-07-25 14:35:00,68.79,68.82,68.7,68.82,17500.0,58.4868,58.5123,58.4103,58.5123,17500.0
2014-07-25 14:40:00,68.81,68.94,68.8,68.93,16300.0,58.5038,58.6144,58.4953,58.6059,16300.0
2014-07-25 14:45:00,68.94,68.99,68.91,68.96,22600.0,58.6144,58.6569,58.5888,58.6314,22600.0
2014-07-25 14:50:00,68.94,69.11,68.94,69.06,32000.0,58.6144,58.7589,58.6144,58.7164,32000.0
2014-07-25 14:55:00,69.04,69.1,68.99,69.09,11400.0,58.6994,58.7504,58.6569,58.7419,11400.0
2014-07-25 15:00:00,69.09,69.17,69.05,69.1,24400.0,58.7419,58.8099,58.7079,58.7504,24400.0
2014-07-25 15:05:00,69.11,69.16,69.03,69.06,31700.0,58.7589,58.8014,58.6909,58.7164,31700.0
2014-07-25 15:10:00,69.07,69.12,69.05,69.05,10800.0,58.7249,58.7674,58.7079,58.7079,10800.0
2014-07-25 15:15:00,69.02,69.15,69.02,69.13,13200.0,58.6824,58.7929,58.6824,58.7759,13200.0
2014-07-25 15:20:00,69.13,69.13,69.03,69.05,22800.0,58.7759,58.7759,58.6909,58.7079,22800.0
2014-07-25 15:25:00,69.05,69.12,69.0,69.07,11900.0,58.7079,58.7674,58.6654,58.7249,11900.0
2014-07-25 15:30:00,69.05,69.09,69.03,69.03,25700.0,58.7079,58.7419,58.6909,58.6909,25700.0
2014-07-25 15:35:00,69.03,69.08,69.0,69.06,22100.0,58.6909,58.7334,58.6654,58.7164,22100.0
2014-07-25 15:40:00,69.06,69.13,69.06,69.06,19200.0,58.7164,58.7759,58.7164,58.7164,19200.0
2014-07-25 15:45:00,69.06,69.12,69.03,69.12,34400.0,58.7164,58.7674,58.6909,58.7674,34400.0
2014-07-25 15:50:00,69.11,69.14,69.09,69.11,29200.0,58.7589,58.7844,58.7419,58.7589,29200.0
2014-07-25 15:55:00,69.14,69.16,69.06,69.11,75200.0,58.7844,58.8014,58.7164,58.7589,75200.0
2014-07-28 09:30:00,68.94,69.13,68.61,68.77,16000.0,58.6144,58.7759,58.3338,58.4698,16000.0
2014-07-28 09:35:00,68.7,68.92,68.65,68.74,8900.0,58.4103,58.5973,58.3678,58.4443,8900.0
2014-07-28 09:40:00,68.74,69.09,68.68,68.68,19400.0,58.4443,58.7419,58.3933,58.3933,19400.0
2014-07-28 09:45:00,68.69,68.77,68.5,68.57,9100.0,58.4018,58.4698,58.2403,58.2998,9100.0
2014-07-28 09:50:00,68.57,68.64,68.51,68.54,7500.0,58.2998,58.3593,58.2488,58.2743,7500.0
2014-07-28 09:55:00,68.52,68.6,68.51,68.59,4000.0,58.2573,58.3253,58.2488,58.3168,4000.0
2014-07-28 10:00:00,68.54,68.64,68.4,68.56,9300.0,58.2743,58.3593,58.1552,58.2913,9300.0
2014-07-28 10:05:00,68.58,68.61,68.42,68.48,27700.0,58.3083,58.3338,58.1722,58.2233,27700.0
2014-07-28 10:10:00,68.42,68.48,68.27,68.43,15100.0,58.1722,58.2233,58.0447,58.1807,15100.0
2014-07-28 10:15:00,68.38,68.47,68.38,68.4,8500.0,58.1382,58.2147,58.1382,58.1552,8500.0
2014-07-28 10:20:00,68.35,68.4,68.24,68.36,14900.0,58.1127,58.1552,58.0192,58.1212,14900.0
2014-07-28 10:25:00,68.36,68.38,68.31,68.31,6900.0,58.1212,58.1382,58.0787,58.0787,6900.0
2014-07-28 10:30:00,68.31,68.33,68.14,68.16,42700.0,58.0787,58.0957,57.9342,57.9512,42700.0
2014-07-28 10:35:00,68.18,68.35,68.14,68.32,30900.0,57.9682,58.1127,57.9342,58.0872,30900.0
2014-07-28 10:40:00,68.31,68.39,68.26,68.39,9100.0,58.0787,58.1467,58.0362,58.1467,9100.0
2014-07-28 10:45:00,68.39,68.42,68.26,68.28,8400.0,58.1467,58.1722,58.0362,58.0532,8400.0
2014-07-28 10:50:00,68.29,68.36,68.26,68.34,27800.0,58.0617,58.1212,58.0362,58.1042,27800.0
2014-07-28 10:55:00,68.34,68.39,68.31,68.39,23700.0,58.1042,58.1467,58.0787,58.1467,23700.0
2014-07-28 11:00:00,68.37,68.43,68.36,68.4,19000.0,58.1297,58.1807,58.1212,58.1552,19000.0
2014-07-28 11:05:00,68.4,68.46,68.39,68.46,14500.0,58.1552,58.2062,58.1467,58.2062,14500.0
2014-07-28 11:10:00,68.45,68.53,68.41,68.42,12300.0,58.1977,58.2658,58.1637,58.1722,12300.0
2014-07-28 11:15:00,68.42,68.47,68.32,68.41,29200.0,58.1722,58.2147,58.0872,58.1637,29200.0
2014-07-28 11:20:00,68.41,68.47,68.38,68.45,7400.0,58.1637,58.2147,58.1382,58.1977,7400.0
2014-07-28 11:25:00,68.43,68.62,68.43,68.6,5000.0,58.1807,58.3423,58.1807,58.3253,5000.0
2014-07-28 11:30:00,68.63,68.64,68.52,68.59,10200.0,58.3508,58.3593,58.2573,58.3168,10200.0
2014-07-28 11:35:00,68.59,68.59,68.52,68.52,2200.0,58.3168,58.3168,58.2573,58.2573,2200.0
2014-07-28 11:40:00,68.54,68.62,68.54,68.59,6800.0,58.2743,58.3423,58.2743,58.3168,6800.0
2014-07-28 11:45:00,68.58,68.64,68.54,68.64,6800.0,58.3083,58.3593,58.2743,58.3593,6800.0
2014-07-28 11:50:00,68.65,68.67,68.57,68.57,6100.0,58.3678,58.3848,58.2998,58.2998,6100.0
2014-07-28 11:55:00,68.59,68.64,68.53,68.64,11800.0,58.3168,58.3593,58.2658,58.3593,11800.0
2014-07-28 12:00:00,68.64,68.72,68.62,68.7,6600.0,58.3593,58.4273,58.3423,58.4103,6600.0
2014-07-28 12:05:00,68.7,68.71,68.62,68.63,6500.0,58.4103,58.4188,58.3423,58.3508,6500.0
2014-07-28 12:10:00,68.63,68.64,68.45,68.45,10400.0,58.3508,58.3593,58.1977,58.1977,10400.0
2014-07-28 12:15:00,68.45,68.51,68.45,68.5,2900.0,58.1977,58.2488,58.1977,58.2403,2900.0
2014-07-28 12:20:00,68.5,68.5,68.38,68.4,5700.0,58.2403,58.2403,58.1382,58.1552,5700.0
2014-07-28 12:25:00,68.4,68.46,68.39,68.43,8200.0,58.1552,58.2062,58.1467,58.1807,8200.0
2014-07-28 12:30:00,68.39,68.42,68.34,68.38,5700.0,58.1467,58.1722,58.1042,58.1382,5700.0
2014-07-28 12:35:00,68.36,68.41,68.36,68.38,4900.0,58.1212,58.1637,58.1212,58.1382,4900.0
2014-07-28 12:40:00,68.4,68.44,68.36,68.41,19400.0,58.1552,58.1892,58.1212,58.1637,19400.0
2014-07-28 12:45:00,68.4,68.44,68.35,68.35,11100.0,58.1552,58.1892,58.1127,58.1127,11100.0
2014-07-28 12:50:00,68.35,68.39,68.23,68.23,18800.0,58.1127,58.1467,58.0107,58.0107,18800.0
2014-07-28 12:55:00,68.23,68.27,68.2,68.22,7300.0,58.0107,58.0447,57.9852,58.0022,7300.0
2014-07-28 13:00:00,68.24,68.29,68.2,68.29,6400.0,58.0192,58.0617,57.9852,58.0617,6400.0
2014-07-28 13:05:00,68.28,68.31,68.26,68.31,3100.0,58.0532,58.0787,58.0362,58.0787,3100.0
2014-07-28 13:10:00,68.3,68.46,68.3,68.45,11000.0,58.0702,58.2062,58.0702,58.1977,11000.0
2014-07-28 13:15:00,68.46,68.52,68.44,68.5,14600.0,58.2062,58.2573,58.1892,58.2403,14600.0
2014-07-28 13:20:00,68.51,68.56,68.45,68.48,10500.0,58.2488,58.2913,58.1977,58.2233,10500.0
2014-07-28 13:25:00,68.46,68.52,68.42,68.52,2900.0,58.2062,58.2573,58.1722,58.2573,2900.0
2014-07-28 13:30:00,68.54,68.6,68.51,68.59,5800.0,58.2743,58.3253,58.2488,58.3168,5800.0
2014-07-28 13:35:00,68.56,68.67,68.53,68.66,6500.0,58.2913,58.3848,58.2658,58.3763,6500.0
2014-07-28 13:40:00,68.65,68.67,68.56,68.62,6900.0,58.3678,58.3848,58.2913,58.3423,6900.0
2014-07-28 13:45:00,68.65,68.7,68.64,68.7,5400.0,58.3678,58.4103,58.3593,58.4103,5400.0
2014-07-28 13:50:00,68.71,68.82,68.7,68.82,4200.0,58.4188,58.5123,58.4103,58.5123,4200.0
2014-07-28 13:55:00,68.8,68.86,68.8,68.81,6600.0,58.4953,58.5463,58.4953,58.5038,6600.0
2014-07-28 14:00:00,68.81,68.84,68.81,68.82,4600.0,58.5038,58.5293,58.5038,58.5123,4600.0
2014-07-28 14:05:00,68.83,68.88,68.82,68.87,17000.0,58.5208,58.5633,58.5123,58.5548,17000.0
2014-07-28 14:10:00,68.86,68.91,68.86,68.88,6200.0,58.5463,58.5888,58.5463,58.5633,6200.0
2014-07-28 14:15:00,68.9,68.91,68.85,68.85,8600.0,58.5803,58.5888,58.5378,58.5378,8600.0
2014-07-28 14:20:00,68.86,68.9,68.85,68.86,5900.0,58.5463,58.5803,58.5378,58.5463,5900.0
2014-07-28 14:25:00,68.85,68.89,68.84,68.85,7500.0,58.5378,58.5718,58.5293,58.5378,7500.0
2014-07-28 14:30:00,68.85,68.88,68.84,68.88,9500.0,58.5378,58.5633,58.5293,58.5633,9500.0
2014-07-28 14:35:00,68.87,68.91,68.85,68.85,6200.0,58.5548,58.5888,58.5378,58.5378,6200.0
2014-07-28 14:40:00,68.86,68.88,68.81,68.82,8500.0,58.5463,58.5633,58.5038,58.5123,8500.0
2014-07-28 14:45:00,68.81,68.88,68.8,68.88,10200.0,58.5038,58.5633,58.4953,58.5633,10200.0
2014-07-28 14:50:00,68.88,69.04,68.88,69.03,7400.0,58.5633,58.6994,58.5633,58.6909,7400.0
2014-07-28 14:55:00,69.01,69.02,68.94,68.96,10700.0,58.6739,58.6824,58.6144,58.6314,10700.0
2014-07-28 15:00:00,68.95,68.96,68.92,68.92,9100.0,58.6229,58.6314,58.5973,58.5973,9100.0
2014-07-28 15:05:00,68.92,68.95,68.86,68.94,20800.0,58.5973,58.6229,58.5463,58.6144,20800.0
2014-07-28 15:10:00,68.95,69.0,68.94,68.96,10500.0,58.6229,58.6654,58.6144,58.6314,10500.0
2014-07-28 15:15:00,68.94,68.94,68.87,68.9,9900.0,58.6144,58.6144,58.5548,58.5803,9900.0
2014-07-28 15:20:00,68.9,68.95,68.89,68.95,4700.0,58.5803,58.6229,58.5718,58.6229,4700.0
2014-07-28 15:25:00,68.95,68.95,68.9,68.92,25500.0,58.6229,58.6229,58.5803,58.5973,25500.0
2014-07-28 15:30:00,68.92,68.96,68.92,68.95,7800.0,58.5973,58.6314,58.5973,58.6229,7800.0
2014-07-28 15:35:00,68.97,68.98,68.94,68.95,10300.0,58.6399,58.6484,58.6144,58.6229,10300.0
2014-07-28 15:40:00,68.95,68.98,68.95,68.97,11100.0,58.6229,58.6484,58.6229,58.6399,11100.0
2014-07-28 15:45:00,68.95,68.96,68.84,68.86,16400.0,58.6229,58.6314,58.5293,58.5463,16400.0
2014-07-28 15:50:00,68.85,68.91,68.83,68.88,19200.0,58.5378,58.5888,58.5208,58.5633,19200.0
2014-07-28 15:55:00,68.88,68.92,68.88,68.88,37700.0,58.5633,58.5973,58.5633,58.5633,37700.0
2014-07-29 09:30:00,70.0,70.02,69.42,69.5,22600.0,59.5156,59.5326,59.0225,59.0905,22600.0
2014-07-29 09:35:00,69.44,69.47,69.05,69.05,7500.0,59.0395,59.065,58.7079,58.7079,7500.0
2014-07-29 09:40:00,69.09,69.12,68.88,69.12,8300.0,58.7419,58.7674,58.5633,58.7674,8300.0
2014-07-29 09:45:00,69.12,69.23,68.96,68.96,18400.0,58.7674,58.8609,58.6314,58.6314,18400.0
2014-07-29 09:50:00,68.93,69.04,68.88,68.97,14700.0,58.6059,58.6994,58.5633,58.6399,14700.0
2014-07-29 09:55:00,68.97,69.18,68.94,68.98,11100.0,58.6399,58.8184,58.6144,58.6484,11100.0
2014-07-29 10:00:00,69.03,69.04,68.68,68.74,8500.0,58.6909,58.6994,58.3933,58.4443,8500.0
2014-07-29 10:05:00,68.75,68.82,68.64,68.74,7700.0,58.4528,58.5123,58.3593,58.4443,7700.0
2014-07-29 10:10:00,68.78,68.8,68.62,68.66,11200.0,58.4783,58.4953,58.3423,58.3763,11200.0
2014-07-29 10:15:00,68.64,68.65,68.45,68.5,18200.0,58.3593,58.3678,58.1977,58.2403,18200.0
2014-07-29 10:20:00,68.51,68.55,68.44,68.47,2700.0,58.2488,58.2828,58.1892,58.2147,2700.0
2014-07-29 10:25:00,68.48,68.61,68.38,68.52,10300.0,58.2233,58.3338,58.1382,58.2573,10300.0
2014-07-29 10:30:00,68.55,68.55,68.4,68.44,2600.0,58.2828,58.2828,58.1552,58.1892,2600.0
2014-07-29 10:35:00,68.5,68.56,68.44,68.5,3200.0,58.2403,58.2913,58.1892,58.2403,3200.0
2014-07-29 10:40:00,68.5,68.5,68.44,68.47,3500.0,58.2403,58.2403,58.1892,58.2147,3500.0
2014-07-29 10:45:00,68.47,68.47,68.23,68.23,19800.0,58.2147,58.2147,58.0107,58.0107,19800.0
2014-07-29 10:50:00,68.23,68.23,68.09,68.11,15200.0,58.0107,58.0107,57.8917,57.9087,15200.0
2014-07-29 10:55:00,68.14,68.16,68.01,68.08,15300.0,57.9342,57.9512,57.8236,57.8832,15300.0
2014-07-29 11:00:00,68.05,68.05,67.85,67.89,34800.0,57.8577,57.8577,57.6876,57.7216,34800.0
2014-07-29 11:05:00,67.89,67.9,67.71,67.71,19300.0,57.7216,57.7301,57.5686,57.5686,19300.0
2014-07-29 11:10:00,67.74,67.82,67.73,67.82,11500.0,57.5941,57.6621,57.5856,57.6621,11500.0
2014-07-29 11:15:00,67.8,67.88,67.8,67.83,7800.0,57.6451,57.7131,57.6451,57.6706,7800.0
2014-07-29 11:20:00,67.83,67.84,67.75,67.81,6600.0,57.6706,57.6791,57.6026,57.6536,6600.0
2014-07-29 11:25:00,67.78,67.82,67.75,67.79,15800.0,57.6281,57.6621,57.6026,57.6366,15800.0
2014-07-29 11:30:00,67.78,67.84,67.78,67.8,18200.0,57.6281,57.6791,57.6281,57.6451,18200.0
2014-07-29 11:35:00,67.82,67.82,67.75,67.77,22000.0,57.6621,57.6621,57.6026,57.6196,22000.0
2014-07-29 11:40:00,67.8,67.86,67.79,67.8,10500.0,57.6451,57.6961,57.6366,57.6451,10500.0
2014-07-29 11:45:00,67.81,67.83,67.81,67.82,4600.0,57.6536,57.6706,57.6536,57.6621,4600.0
2014-07-29 11:50:00,67.81,67.82,67.78,67.79,7500.0,57.6536,57.6621,57.6281,57.6366,7500.0
2014-07-29 11:55:00,67.79,67.83,67.79,67.83,8000.0,57.6366,57.6706,57.6366,57.6706,8000.0
2014-07-29 12:00:00,67.83,67.83,67.78,67.8,7300.0,57.6706,57.6706,57.6281,57.6451,7300.0
2014-07-29 12:05:00,67.8,67.83,67.78,67.83,11200.0,57.6451,57.6706,57.6281,57.6706,11200.0
2014-07-29 12:10:00,67.83,67.83,67.8,67.8,15300.0,57.6706,57.6706,57.6451,57.6451,15300.0
2014-07-29 12:15:00,67.8,67.83,67.8,67.81,12100.0,57.6451,57.6706,57.6451,57.6536,12100.0
2014-07-29 12:20:00,67.81,67.83,67.8,67.83,11800.0,57.6536,57.6706,57.6451,57.6706,11800.0
2014-07-29 12:25:00,67.83,68.03,67.83,68.0,10400.0,57.6706,57.8407,57.6706,57.8151,10400.0
2014-07-29 12:30:00,68.0,68.03,67.93,67.93,12300.0,57.8151,57.8407,57.7556,57.7556,12300.0
2014-07-29 12:35:00,67.93,67.96,67.93,67.95,3500.0,57.7556,57.7811,57.7556,57.7726,3500.0
2014-07-29 12:40:00,67.95,67.95,67.9,67.95,3600.0,57.7726,57.7726,57.7301,57.7726,3600.0
2014-07-29 12:45:00,67.95,67.95,67.86,67.89,14000.0,57.7726,57.7726,57.6961,57.7216,14000.0
2014-07-29 12:50:00,67.9,67.91,67.9,67.91,6300.0,57.7301,57.7386,57.7301,57.7386,6300.0
2014-07-29 12:55:00,67.91,67.91,67.9,67.9,6200.0,57.7386,57.7386,57.7301,57.7301,6200.0
2014-07-29 13:00:00,67.91,67.94,67.9,67.92,16300.0,57.7386,57.7641,57.7301,57.7471,16300.0
2014-07-29 13:05:00,67.92,67.99,67.91,67.96,9000.0,57.7471,57.8066,57.7386,57.7811,9000.0
2014-07-29 13:10:00,67.95,67.99,67.91,67.93,5400.0,57.7726,57.8066,57.7386,57.7556,5400.0
2014-07-29 13:15:00,67.93,67.93,67.85,67.86,28100.0,57.7556,57.7556,57.6876,57.6961,28100.0
2014-07-29 13:20:00,67.86,67.9,67.86,67.9,8700.0,57.6961,57.7301,57.6961,57.7301,8700.0
2014-07-29 13:25:00,67.89,67.89,67.85,67.86,6400.0,57.7216,57.7216,57.6876,57.6961,6400.0
2014-07-29 13:30:00,67.87,67.9,67.87,67.9,3300.0,57.7046,57.7301,57.7046,57.7301,3300.0
2014-07-29 13:35:00,67.9,67.9,67.89,67.9,3000.0,57.7301,57.7301,57.7216,57.7301,3000.0
2014-07-29 13:40:00,67.89,67.9,67.84,67.85,5600.0,57.7216,57.7301,57.6791,57.6876,5600.0
2014-07-29 13:45:00,67.84,67.85,67.83,67.85,41900.0,57.6791,57.6876,57.6706,57.6876,41900.0
2014-07-29 13:50:00,67.85,67.85,67.84,67.85,5700.0,57.6876,57.6876,57.6791,57.6876,5700.0
2014-07-29 13:55:00,67.9,67.9,67.85,67.85,4200.0,57.7301,57.7301,57.6876,57.6876,4200.0
2014-07-29 14:00:00,67.85,67.88,67.85,67.88,7600.0,57.6876,57.7131,57.6876,57.7131,7600.0
2014-07-29 14:05:00,67.88,67.88,67.85,67.85,6500.0,57.7131,57.7131,57.6876,57.6876,6500.0
2014-07-29 14:10:00,67.84,67.87,67.83,67.86,11100.0,57.6791,57.7046,57.6706,57.6961,11100.0
2014-07-29 14:15:00,67.83,67.83,67.8,67.8,14000.0,57.6706,57.6706,57.6451,57.6451,14000.0
2014-07-29 14:20:00,67.81,67.81,67.67,67.67,9100.0,57.6536,57.6536,57.5346,57.5346,9100.0
2014-07-29 14:25:00,67.67,67.67,67.51,67.57,14200.0,57.5346,57.5346,57.3985,57.4495,14200.0
2014-07-29 14:30:00,67.58,67.75,67.56,67.75,9600.0,57.458,57.6026,57.441,57.6026,9600.0
2014-07-29 14:35:00,67.75,67.82,67.69,67.69,11600.0,57.6026,57.6621,57.5516,57.5516,11600.0
2014-07-29 14:40:00,67.7,67.76,67.69,67.73,4600.0,57.5601,57.6111,57.5516,57.5856,4600.0
2014-07-29 14:45:00,67.73,67.76,67.72,67.76,3800.0,57.5856,57.6111,57.5771,57.6111,3800.0
2014-07-29 14:50:00,67.76,67.76,67.73,67.73,6900.0,57.6111,57.6111,57.5856,57.5856,6900.0
2014-07-29 14:55:00,67.72,67.73,67.61,67.62,9300.0,57.5771,57.5856,57.4836,57.4921,9300.0
2014-07-29 15:00:00,67.61,67.69,67.61,67.64,11200.0,57.4836,57.5516,57.4836,57.5091,11200.0
2014-07-29 15:05:00,67.64,67.68,67.63,67.66,8300.0,57.5091,57.5431,57.5006,57.5261,8300.0
2014-07-29 15:10:00,67.67,67.72,67.64,67.72,18400.0,57.5346,57.5771,57.5091,57.5771,18400.0
2014-07-29 15:15:00,67.73,67.73,67.66,67.71,8700.0,57.5856,57.5856,57.5261,57.5686,8700.0
2014-07-29 15:20:00,67.72,67.74,67.65,67.65,7200.0,57.5771,57.5941,57.5176,57.5176,7200.0
2014-07-29 15:25:00,67.66,67.7,67.63,67.67,10400.0,57.5261,57.5601,57.5006,57.5346,10400.0
2014-07-29 15:30:00,67.66,67.67,67.54,67.54,18500.0,57.5261,57.5346,57.424,57.424,18500.0
2014-07-29 15:35:00,67.53,67.57,67.52,67.57,15600.0,57.4155,57.4495,57.407,57.4495,15600.0
2014-07-29 15:40:00,67.57,67.58,67.41,67.43,29800.0,57.4495,57.458,57.3135,57.3305,29800.0
2014-07-29 15:45:00,67.41,67.42,67.31,67.37,47800.0,57.3135,57.322,57.2285,57.2795,47800.0
2014-07-29 15:50:00,67.36,67.39,67.29,67.29,37300.0,57.271,57.2965,57.2115,57.2115,37300.0
2014-07-29 15:55:00,67.27,67.29,67.22,67.25,84100.0,57.1945,57.2115,57.152,57.1775,84100.0
2014-07-30 09:30:00,67.58,68.09,67.39,67.86,21200.0,57.458,57.8917,57.2965,57.6961,21200.0
2014-07-30 09:35:00,67.88,67.99,67.63,67.88,12700.0,57.7131,57.8066,57.5006,57.7131,12700.0
2014-07-30 09:40:00,67.89,67.89,67.7,67.74,10700.0,57.7216,57.7216,57.5601,57.5941,10700.0
2014-07-30 09:45:00,67.72,67.82,67.62,67.72,9400.0,57.5771,57.6621,57.4921,57.5771,9400.0
2014-07-30 09:50:00,67.75,67.78,67.61,67.69,11400.0,57.6026,57.6281,57.4836,57.5516,11400.0
2014-07-30 09:55:00,67.69,67.75,67.62,67.62,18100.0,57.5516,57.6026,57.4921,57.4921,18100.0
2014-07-30 10:00:00,67.63,67.71,67.55,67.6,18900.0,57.5006,57.5686,57.4325,57.4751,18900.0
2014-07-30 10:05:00,67.57,67.63,67.53,67.57,11000.0,57.4495,57.5006,57.4155,57.4495,11000.0
2014-07-30 10:10:00,67.58,67.67,67.55,67.57,18400.0,57.458,57.5346,57.4325,57.4495,18400.0
2014-07-30 10:15:00,67.55,67.61,67.54,67.6,11900.0,57.4325,57.4836,57.424,57.4751,11900.0
2014-07-30 10:20:00,67.6,67.64,67.55,67.58,30600.0,57.4751,57.5091,57.4325,57.458,30600.0
2014-07-30 10:25:00,67.57,67.72,67.55,67.61,20800.0,57.4495,57.5771,57.4325,57.4836,20800.0
2014-07-30 10:30:00,67.63,67.67,67.6,67.62,12800.0,57.5006,57.5346,57.4751,57.4921,12800.0
2014-07-30 10:35:00,67.63,67.73,67.58,67.62,13300.0,57.5006,57.5856,57.458,57.4921,13300.0
2014-07-30 10:40:00,67.62,67.69,67.53,67.59,13200.0,57.4921,57.5516,57.4155,57.4666,13200.0
2014-07-30 10:45:00,67.55,67.64,67.53,67.57,18300.0,57.4325,57.5091,57.4155,57.4495,18300.0
2014-07-30 10:50:00,67.56,67.71,67.54,67.56,12200.0,57.441,57.5686,57.424,57.441,12200.0
2014-07-30 10:55:00,67.59,67.59,67.52,67.58,11400.0,57.4666,57.4666,57.407,57.458,11400.0
2014-07-30 11:00:00,67.56,67.62,67.46,67.46,22200.0,57.441,57.4921,57.356,57.356,22200.0
2014-07-30 11:05:00,67.45,67.46,67.36,67.38,15400.0,57.3475,57.356,57.271,57.288,15400.0
2014-07-30 11:10:00,67.42,67.45,67.37,67.42,9300.0,57.322,57.3475,57.2795,57.322,9300.0
2014-07-30 11:15:00,67.44,67.46,67.4,67.4,9700.0,57.339,57.356,57.305,57.305,9700.0
2014-07-30 11:20:00,67.39,67.45,67.34,67.41,18900.0,57.2965,57.3475,57.254,57.3135,18900.0
2014-07-30 11:25:00,67.41,67.42,67.35,67.42,57500.0,57.3135,57.322,57.2625,57.322,57500.0
2014-07-30 11:30:00,67.42,67.6,67.42,67.54,10600.0,57.322,57.4751,57.322,57.424,10600.0
2014-07-30 11:35:00,67.48,67.49,67.45,67.48,3500.0,57.373,57.3815,57.3475,57.373,3500.0
2014-07-30 11:40:00,67.48,67.57,67.46,67.54,5100.0,57.373,57.4495,57.356,57.424,5100.0
2014-07-30 11:45:00,67.53,67.58,67.43,67.43,60500.0,57.4155,57.458,57.3305,57.3305,60500.0
2014-07-30 11:50:00,67.47,67.49,67.36,67.37,7200.0,57.3645,57.3815,57.271,57.2795,7200.0
2014-07-30 11:55:00,67.4,67.41,67.33,67.36,12800.0,57.305,57.3135,57.2455,57.271,12800.0
2014-07-30 12:00:00,67.37,67.38,67.35,67.36,7900.0,57.2795,57.288,57.2625,57.271,7900.0
2014-07-30 12:05:00,67.36,67.39,67.31,67.33,17300.0,57.271,57.2965,57.2285,57.2455,17300.0
2014-07-30 12:10:00,67.35,67.48,67.31,67.34,6900.0,57.2625,57.373,57.2285,57.254,6900.0
2014-07-30 12:15:00,67.32,67.34,67.21,67.27,40600.0,57.237,57.254,57.1435,57.1945,40600.0
2014-07-30 12:20:00,67.24,67.28,67.16,67.17,26600.0,57.169,57.203,57.101,57.1095,26600.0
2014-07-30 12:25:00,67.2,67.28,67.17,67.21,17100.0,57.135,57.203,57.1095,57.1435,17100.0
2014-07-30 12:30:00,67.22,67.28,67.16,67.24,6600.0,57.152,57.203,57.101,57.169,6600.0
2014-07-30 12:35:00,67.25,67.29,67.16,67.21,19400.0,57.1775,57.2115,57.101,57.1435,19400.0
2014-07-30 12:40:00,67.23,67.27,67.22,67.25,7000.0,57.1605,57.1945,57.152,57.1775,7000.0
2014-07-30 12:45:00,67.25,67.29,67.2,67.27,6900.0,57.1775,57.2115,57.135,57.1945,6900.0
2014-07-30 12:50:00,67.28,67.3,67.24,67.28,7000.0,57.203,57.22,57.169,57.203,7000.0
2014-07-30 12:55:00,67.28,67.32,67.22,67.23,6700.0,57.203,57.237,57.152,57.1605,6700.0
2014-07-30 13:00:00,67.23,67.29,67.23,67.25,9400.0,57.1605,57.2115,57.1605,57.1775,9400.0
2014-07-30 13:05:00,67.23,67.35,67.23,67.33,5300.0,57.1605,57.2625,57.1605,57.2455,5300.0
2014-07-30 13:10:00,67.33,67.33,67.27,67.27,1900.0,57.2455,57.2455,57.1945,57.1945,1900.0
2014-07-30 13:15:00,67.27,67.27,67.16,67.16,5700.0,57.1945,57.1945,57.101,57.101,5700.0
2014-07-30 13:20:00,67.15,67.15,67.0,67.03,17700.0,57.0925,57.0925,56.9649,56.9904,17700.0
2014-07-30 13:25:00,67.04,67.04,66.9,66.95,11400.0,56.9989,56.9989,56.8799,56.9224,11400.0
2014-07-30 13:30:00,66.96,67.13,66.96,67.13,4900.0,56.9309,57.0754,56.9309,57.0754,4900.0
2014-07-30 13:35:00,67.15,67.15,67.0,67.03,6200.0,57.0925,57.0925,56.9649,56.9904,6200.0
2014-07-30 13:40:00,67.04,67.06,66.95,67.06,5900.0,56.9989,57.0159,56.9224,57.0159,5900.0
2014-07-30 13:45:00,67.05,67.05,66.92,66.97,8300.0,57.0074,57.0074,56.8969,56.9394,8300.0
2014-07-30 13:50:00,66.95,66.95,66.81,66.83,10900.0,56.9224,56.9224,56.8034,56.8204,10900.0
2014-07-30 13:55:00,66.85,66.96,66.84,66.94,7200.0,56.8374,56.9309,56.8289,56.9139,7200.0
2014-07-30 14:00:00,66.92,67.17,66.82,67.08,12200.0,56.8969,57.1095,56.8119,57.0329,12200.0
2014-07-30 14:05:00,67.09,67.21,67.01,67.06,11200.0,57.0414,57.1435,56.9734,57.0159,11200.0
2014-07-30 14:10:00,67.08,67.18,67.06,67.09,10800.0,57.0329,57.118,57.0159,57.0414,10800.0
2014-07-30 14:15:00,67.13,67.14,67.04,67.04,7600.0,57.0754,57.084,56.9989,56.9989,7600.0
2014-07-30 14:20:00,67.05,67.15,67.05,67.09,6900.0,57.0074,57.0925,57.0074,57.0414,6900.0
2014-07-30 14:25:00,67.08,67.08,67.0,67.03,5900.0,57.0329,57.0329,56.9649,56.9904,5900.0
2014-07-30 14:30:00,67.05,67.07,66.99,66.99,9000.0,57.0074,57.0244,56.9564,56.9564,9000.0
2014-07-30 14:35:00,67.0,67.03,66.82,66.92,13600.0,56.9649,56.9904,56.8119,56.8969,13600.0
2014-07-30 14:40:00,66.92,66.98,66.88,66.9,13900.0,56.8969,56.9479,56.8629,56.8799,13900.0
2014-07-30 14:45:00,66.89,66.89,66.74,66.82,21100.0,56.8714,56.8714,56.7439,56.8119,21100.0
2014-07-30 14:50:00,66.83,66.91,66.83,66.87,10400.0,56.8204,56.8884,56.8204,56.8544,10400.0
2014-07-30 14:55:00,66.86,66.87,66.72,66.81,11800.0,56.8459,56.8544,56.7269,56.8034,11800.0
2014-07-30 15:00:00,66.78,66.8,66.65,66.72,27700.0,56.7779,56.7949,56.6673,56.7269,27700.0
2014-07-30 15:05:00,66.72,66.73,66.62,66.65,15100.0,56.7269,56.7354,56.6418,56.6673,15100.0
2014-07-30 15:10:00,66.65,66.7,66.58,66.6,15100.0,56.6673,56.7099,56.6078,56.6248,15100.0
2014-07-30 15:15:00,66.61,66.72,66.61,66.66,19300.0,56.6333,56.7269,56.6333,56.6758,19300.0
2014-07-30 15:20:00,66.67,66.69,66.6,66.69,16800.0,56.6843,56.7014,56.6248,56.7014,16800.0
2014-07-30 15:25:00,66.69,66.73,66.67,66.69,25400.0,56.7014,56.7354,56.6843,56.7014,25400.0
2014-07-30 15:30:00,66.68,66.8,66.68,66.8,26500.0,56.6928,56.7949,56.6928,56.7949,26500.0
2014-07-30 15:35:00,66.79,66.83,66.7,66.75,32900.0,56.7864,56.8204,56.7099,56.7524,32900.0
2014-07-30 15:40:00,66.75,66.79,66.74,66.74,21100.0,56.7524,56.7864,56.7439,56.7439,21100.0
2014-07-30 15:45:00,66.76,66.77,66.66,66.69,39700.0,56.7609,56.7694,56.6758,56.7014,39700.0
2014-07-30 15:50:00,66.68,66.74,66.67,66.72,32700.0,56.6928,56.7439,56.6843,56.7269,32700.0
2014-07-30 15:55:00,66.72,66.73,66.61,66.67,62500.0,56.7269,56.7354,56.6333,56.6843,62500.0
2014-07-31 09:30:00,66.71,66.71,64.37,64.51,68900.0,56.7184,56.7184,54.7288,54.8479,68900.0
2014-07-31 09:35:00,64.51,65.73,64.42,65.68,79900.0,54.8479,55.8851,54.7713,55.8426,79900.0
2014-07-31 09:40:00,65.64,65.7,64.76,64.99,37300.0,55.8086,55.8596,55.0604,55.256,37300.0
2014-07-31 09:45:00,64.91,64.96,64.47,64.48,58800.0,55.188,55.2305,54.8139,54.8224,58800.0
2014-07-31 09:50:00,64.55,64.56,63.33,63.48,63600.0,54.8819,54.8904,53.8446,53.9721,63600.0
2014-07-31 09:55:00,63.48,64.1,63.39,63.64,129400.0,53.9721,54.4993,53.8956,54.1082,129400.0
2014-07-31 10:00:00,63.61,63.61,63.17,63.2,79700.0,54.0827,54.0827,53.7086,53.7341,79700.0
2014-07-31 10:05:00,63.2,63.24,62.96,63.15,51700.0,53.7341,53.7681,53.53,53.6916,51700.0
2014-07-31 10:10:00,63.15,63.4,62.96,62.96,32900.0,53.6916,53.9041,53.53,53.53,32900.0
2014-07-31 10:15:00,63.0,63.08,62.8,62.8,38600.0,53.564,53.632,53.394,53.394,38600.0
2014-07-31 10:20:00,62.8,62.83,62.5,62.63,65600.0,53.394,53.4195,53.1389,53.2494,65600.0
2014-07-31 10:25:00,62.64,62.71,62.37,62.43,54800.0,53.2579,53.3175,53.0284,53.0794,54800.0
2014-07-31 10:30:00,62.44,62.73,62.39,62.4,47200.0,53.0879,53.3345,53.0454,53.0539,47200.0
2014-07-31 10:35:00,62.41,62.44,62.26,62.27,66800.0,53.0624,53.0879,52.9349,52.9434,66800.0
2014-07-31 10:40:00,62.26,62.3,61.9,61.94,87100.0,52.9349,52.9689,52.6288,52.6628,87100.0
2014-07-31 10:45:00,61.94,61.95,61.74,61.79,58300.0,52.6628,52.6713,52.4927,52.5353,58300.0
2014-07-31 10:50:00,61.83,61.83,61.45,61.49,70700.0,52.5693,52.5693,52.2462,52.2802,70700.0
2014-07-31 10:55:00,61.5,61.93,61.46,61.78,51000.0,52.2887,52.6543,52.2547,52.5268,51000.0
2014-07-31 11:00:00,61.8,62.25,61.76,62.15,62000.0,52.5438,52.9264,52.5098,52.8413,62000.0
2014-07-31 11:05:00,62.15,62.15,61.91,61.99,39000.0,52.8413,52.8413,52.6373,52.7053,39000.0
2014-07-31 11:10:00,61.99,62.33,61.99,62.33,31500.0,52.7053,52.9944,52.7053,52.9944,31500.0
2014-07-31 11:15:00,62.27,62.34,62.09,62.27,20600.0,52.9434,53.0029,52.7903,52.9434,20600.0
2014-07-31 11:20:00,62.3,62.59,62.27,62.55,30500.0,52.9689,53.2154,52.9434,53.1814,30500.0
2014-07-31 11:25:00,62.56,62.71,62.51,62.7,29500.0,53.1899,53.3175,53.1474,53.309,29500.0
2014-07-31 11:30:00,62.65,62.77,62.58,62.75,31000.0,53.2665,53.3685,53.2069,53.3515,31000.0
2014-07-31 11:35:00,62.76,63.05,62.75,63.01,37000.0,53.36,53.6065,53.3515,53.5725,37000.0
2014-07-31 11:40:00,63.06,63.4,62.94,62.96,89600.0,53.615,53.9041,53.513,53.53,89600.0
2014-07-31 11:45:00,62.9,63.15,62.71,62.71,68100.0,53.479,53.6916,53.3175,53.3175,68100.0
2014-07-31 11:50:00,62.69,62.76,62.26,62.48,67800.0,53.3005,53.36,52.9349,53.1219,67800.0
2014-07-31 11:55:00,62.57,62.65,62.41,62.45,27400.0,53.1984,53.2665,53.0624,53.0964,27400.0
2014-07-31 12:00:00,62.37,62.38,62.26,62.3,17100.0,53.0284,53.0369,52.9349,52.9689,17100.0
2014-07-31 12:05:00,62.3,62.6,62.26,62.52,26100.0,52.9689,53.2239,52.9349,53.1559,26100.0
2014-07-31 12:10:00,62.48,62.48,62.1,62.22,45500.0,53.1219,53.1219,52.7988,52.9009,45500.0
2014-07-31 12:15:00,62.23,62.29,62.17,62.17,7700.0,52.9094,52.9604,52.8583,52.8583,7700.0
2014-07-31 12:20:00,62.18,62.23,62.12,62.17,21500.0,52.8668,52.9094,52.8158,52.8583,21500.0
2014-07-31 12:25:00,62.22,62.25,62.05,62.11,89400.0,52.9009,52.9264,52.7563,52.8073,89400.0
2014-07-31 12:30:00,62.1,62.29,62.08,62.24,14000.0,52.7988,52.9604,52.7818,52.9179,14000.0
2014-07-31 12:35:00,62.22,62.48,62.22,62.38,50900.0,52.9009,53.1219,52.9009,53.0369,50900.0
2014-07-31 12:40:00,62.43,62.43,62.19,62.27,160700.0,53.0794,53.0794,52.8753,52.9434,160700.0
2014-07-31 12:45:00,62.24,62.46,62.23,62.37,41200.0,52.9179,53.1049,52.9094,53.0284,41200.0
2014-07-31 12:50:00,62.38,62.38,62.23,62.3,18300.0,53.0369,53.0369,52.9094,52.9689,18300.0
2014-07-31 12:55:00,62.3,62.35,62.26,62.28,43400.0,52.9689,53.0114,52.9349,52.9519,43400.0
2014-07-31 13:00:00,62.27,62.28,62.19,62.22,88600.0,52.9434,52.9519,52.8753,52.9009,88600.0
2014-07-31 13:05:00,62.2,62.24,62.05,62.16,48300.0,52.8839,52.9179,52.7563,52.8498,48300.0
2014-07-31 13:10:00,62.13,62.26,62.06,62.16,89300.0,52.8243,52.9349,52.7648,52.8498,89300.0
2014-07-31 13:15:00,62.07,62.21,62.07,62.21,23700.0,52.7733,52.8924,52.7733,52.8924,23700.0
2014-07-31 13:20:00,62.2,62.2,62.08,62.16,65100.0,52.8839,52.8839,52.7818,52.8498,65100.0
2014-07-31 13:25:00,62.17,62.19,62.11,62.18,44100.0,52.8583,52.8753,52.8073,52.8668,44100.0
2014-07-31 13:30:00,62.18,62.26,62.15,62.24,16600.0,52.8668,52.9349,52.8413,52.9179,16600.0
2014-07-31 13:35:00,62.24,62.3,62.14,62.18,51900.0,52.9179,52.9689,52.8328,52.8668,51900.0
2014-07-31 13:40:00,62.17,62.17,61.62,61.62,79300.0,52.8583,52.8583,52.3907,52.3907,79300.0
2014-07-31 13:45:00,61.6,61.65,61.04,61.24,140200.0,52.3737,52.4162,51.8976,52.0676,140200.0
2014-07-31 13:50:00,61.21,61.3,61.02,61.09,34100.0,52.0421,52.1187,51.8806,51.9401,34100.0
2014-07-31 13:55:00,61.08,61.1,60.86,61.05,53200.0,51.9316,51.9486,51.7446,51.9061,53200.0
2014-07-31 14:00:00,61.07,61.23,61.03,61.19,75500.0,51.9231,52.0591,51.8891,52.0251,75500.0
2014-07-31 14:05:00,61.18,61.21,60.93,61.02,57800.0,52.0166,52.0421,51.8041,51.8806,57800.0
2014-07-31 14:10:00,61.02,61.05,60.93,61.0,36900.0,51.8806,51.9061,51.8041,51.8636,36900.0
2014-07-31 14:15:00,61.0,61.0,60.94,60.96,33500.0,51.8636,51.8636,51.8126,51.8296,33500.0
2014-07-31 14:20:00,60.96,61.0,60.62,60.65,46000.0,51.8296,51.8636,51.5405,51.566,46000.0
2014-07-31 14:25:00,60.62,60.65,60.24,60.5,59400.0,51.5405,51.566,51.2174,51.4385,59400.0
2014-07-31 14:30:00,60.47,60.52,60.35,60.49,69300.0,51.413,51.4555,51.3109,51.43,69300.0
2014-07-31 14:35:00,60.49,60.57,60.46,60.51,78300.0,51.43,51.498,51.4045,51.447,78300.0
2014-07-31 14:40:00,60.52,60.56,60.16,60.24,135500.0,51.4555,51.4895,51.1494,51.2174,135500.0
2014-07-31 14:45:00,60.23,60.25,59.96,60.0,65900.0,51.2089,51.2259,50.9794,51.0134,65900.0
2014-07-31 14:50:00,60.0,60.4,59.87,60.36,67200.0,51.0134,51.3535,50.9028,51.3194,67200.0
2014-07-31 14:55:00,60.36,60.69,60.33,60.46,42700.0,51.3194,51.6,51.2939,51.4045,42700.0
2014-07-31 15:00:00,60.46,60.46,60.07,60.07,99400.0,51.4045,51.4045,51.0729,51.0729,99400.0
2014-07-31 15:05:00,60.1,60.1,59.86,59.99,86200.0,51.0984,51.0984,50.8943,51.0049,86200.0
2014-07-31 15:10:00,59.99,60.22,59.99,60.2,138300.0,51.0049,51.2004,51.0049,51.1834,138300.0
2014-07-31 15:15:00,60.2,60.5,60.18,60.48,95700.0,51.1834,51.4385,51.1664,51.4215,95700.0
2014-07-31 15:20:00,60.48,60.72,60.43,60.7,94400.0,51.4215,51.6255,51.379,51.6085,94400.0
2014-07-31 15:25:00,60.7,61.04,60.7,60.98,66500.0,51.6085,51.8976,51.6085,51.8466,66500.0
2014-07-31 15:30:00,61.0,61.26,60.96,61.18,97500.0,51.8636,52.0846,51.8296,52.0166,97500.0
2014-07-31 15:35:00,61.18,61.42,61.1,61.4,82400.0,52.0166,52.2207,51.9486,52.2037,82400.0
2014-07-31 15:40:00,61.39,61.55,61.17,61.24,101700.0,52.1952,52.3312,52.0081,52.0676,101700.0
2014-07-31 15:45:00,61.27,61.37,61.19,61.25,106200.0,52.0931,52.1782,52.0251,52.0761,106200.0
2014-07-31 15:50:00,61.25,61.26,61.05,61.12,94400.0,52.0761,52.0846,51.9061,51.9656,94400.0
2014-07-31 15:55:00,61.13,61.41,61.12,61.36,232600.0,51.9741,52.2122,51.9656,52.1697,232600.0
2014-08-01 09:30:00,60.97,61.25,60.84,61.24,75500.0,51.8381,52.0761,51.7275,52.0676,75500.0
2014-08-01 09:35:00,61.22,61.53,61.22,61.33,48700.0,52.0506,52.3142,52.0506,52.1442,48700.0
2014-08-01 09:40:00,61.33,61.34,61.11,61.12,32900.0,52.1442,52.1527,51.9571,51.9656,32900.0
2014-08-01 09:45:00,61.13,61.16,61.03,61.07,141500.0,51.9741,51.9996,51.8891,51.9231,141500.0
2014-08-01 09:50:00,61.07,61.09,60.94,60.98,24600.0,51.9231,51.9401,51.8126,51.8466,24600.0
2014-08-01 09:55:00,60.93,60.93,60.78,60.9,13300.0,51.8041,51.8041,51.6765,51.7786,13300.0
2014-08-01 10:00:00,60.91,60.96,60.76,60.8,120100.0,51.7871,51.8296,51.6595,51.6935,120100.0
2014-08-01 10:05:00,60.8,60.87,60.76,60.87,116600.0,51.6935,51.7531,51.6595,51.7531,116600.0
2014-08-01 10:10:00,60.86,60.87,60.75,60.79,26600.0,51.7446,51.7531,51.651,51.685,26600.0
2014-08-01 10:15:00,60.8,60.85,60.77,60.77,21200.0,51.6935,51.7361,51.668,51.668,21200.0
2014-08-01 10:20:00,60.78,60.85,60.75,60.85,17500.0,51.6765,51.7361,51.651,51.7361,17500.0
2014-08-01 10:25:00,60.84,60.84,60.8,60.83,18300.0,51.7275,51.7275,51.6935,51.719,18300.0
2014-08-01 10:30:00,60.83,60.87,60.83,60.85,23900.0,51.719,51.7531,51.719,51.7361,23900.0
2014-08-01 10:35:00,60.85,61.01,60.84,60.97,81800.0,51.7361,51.8721,51.7275,51.8381,81800.0
2014-08-01 10:40:00,60.98,61.06,60.97,61.04,20600.0,51.8466,51.9146,51.8381,51.8976,20600.0
2014-08-01 10:45:00,61.05,61.11,61.04,61.1,23800.0,51.9061,51.9571,51.8976,51.9486,23800.0
2014-08-01 10:50:00,61.1,61.28,61.09,61.18,32000.0,51.9486,52.1016,51.9401,52.0166,32000.0
2014-08-01 10:55:00,61.18,61.28,61.16,61.23,24200.0,52.0166,52.1016,51.9996,52.0591,24200.0
2014-08-01 11:00:00,61.22,61.26,61.19,61.2,13400.0,52.0506,52.0846,52.0251,52.0336,13400.0
2014-08-01 11:05:00,61.2,61.21,61.17,61.18,15200.0,52.0336,52.0421,52.0081,52.0166,15200.0
2014-08-01 11:10:00,61.19,61.19,60.96,61.05,25100.0,52.0251,52.0251,51.8296,51.9061,25100.0
2014-08-01 11:15:00,61.04,61.06,60.99,61.05,14600.0,51.8976,51.9146,51.8551,51.9061,14600.0
2014-08-01 11:20:00,61.05,61.19,61.05,61.19,29100.0,51.9061,52.0251,51.9061,52.0251,29100.0
2014-08-01 11:25:00,61.19,61.19,60.97,61.06,26300.0,52.0251,52.0251,51.8381,51.9146,26300.0
2014-08-01 11:30:00,61.06,61.09,61.03,61.04,8700.0,51.9146,51.9401,51.8891,51.8976,8700.0
2014-08-01 11:35:00,61.05,61.21,61.02,61.19,44100.0,51.9061,52.0421,51.8806,52.0251,44100.0
2014-08-01 11:40:00,61.19,61.29,61.19,61.25,7800.0,52.0251,52.1101,52.0251,52.0761,7800.0
2014-08-01 11:45:00,61.25,61.31,61.25,61.27,8900.0,52.0761,52.1272,52.0761,52.0931,8900.0
2014-08-01 11:50:00,61.26,61.28,61.22,61.25,14800.0,52.0846,52.1016,52.0506,52.0761,14800.0
2014-08-01 11:55:00,61.25,61.35,61.25,61.32,9100.0,52.0761,52.1612,52.0761,52.1357,9100.0
2014-08-01 12:00:00,61.33,61.42,61.3,61.42,11800.0,52.1442,52.2207,52.1187,52.2207,11800.0
2014-08-01 12:05:00,61.42,61.42,61.29,61.32,16500.0,52.2207,52.2207,52.1101,52.1357,16500.0
2014-08-01 12:10:00,61.32,61.52,61.32,61.4,19800.0,52.1357,52.3057,52.1357,52.2037,19800.0
2014-08-01 12:15:00,61.39,61.66,61.37,61.6,22600.0,52.1952,52.4247,52.1782,52.3737,22600.0
2014-08-01 12:20:00,61.57,61.66,61.5,61.59,40600.0,52.3482,52.4247,52.2887,52.3652,40600.0
2014-08-01 12:25:00,61.57,61.68,61.56,61.68,22400.0,52.3482,52.4417,52.3397,52.4417,22400.0
2014-08-01 12:30:00,61.69,61.69,61.63,61.65,19600.0,52.4502,52.4502,52.3992,52.4162,19600.0
2014-08-01 12:35:00,61.65,61.69,61.6,61.61,11900.0,52.4162,52.4502,52.3737,52.3822,11900.0
2014-08-01 12:40:00,61.6,61.64,61.53,61.59,18800.0,52.3737,52.4077,52.3142,52.3652,18800.0
2014-08-01 12:45:00,61.6,61.82,61.6,61.82,31400.0,52.3737,52.5608,52.3737,52.5608,31400.0
2014-08-01 12:50:00,61.82,62.13,61.82,62.13,27300.0,52.5608,52.8243,52.5608,52.8243,27300.0
2014-08-01 12:55:00,62.13,62.13,61.98,61.98,30500.0,52.8243,52.8243,52.6968,52.6968,30500.0
2014-08-01 13:00:00,61.97,62.0,61.94,61.95,13200.0,52.6883,52.7138,52.6628,52.6713,13200.0
2014-08-01 13:05:00,61.96,61.96,61.79,61.88,33700.0,52.6798,52.6798,52.5353,52.6118,33700.0
2014-08-01 13:10:00,61.89,61.9,61.86,61.9,31900.0,52.6203,52.6288,52.5948,52.6288,31900.0
2014-08-01 13:15:00,61.9,61.96,61.89,61.91,99500.0,52.6288,52.6798,52.6203,52.6373,99500.0
2014-08-01 13:20:00,61.91,61.95,61.88,61.9,17400.0,52.6373,52.6713,52.6118,52.6288,17400.0
2014-08-01 13:25:00,61.9,61.97,61.86,61.97,18900.0,52.6288,52.6883,52.5948,52.6883,18900.0
2014-08-01 13:30:00,61.99,62.03,61.95,61.95,14500.0,52.7053,52.7393,52.6713,52.6713,14500.0
2014-08-01 13:35:00,61.95,62.04,61.94,61.97,16600.0,52.6713,52.7478,52.6628,52.6883,16600.0
2014-08-01 13:40:00,61.99,62.02,61.96,62.01,11700.0,52.7053,52.7308,52.6798,52.7223,11700.0
2014-08-01 13:45:00,62.01,62.25,61.99,62.25,18900.0,52.7223,52.9264,52.7053,52.9264,18900.0
2014-08-01 13:50:00,62.23,62.25,62.15,62.2,14500.0,52.9094,52.9264,52.8413,52.8839,14500.0
2014-08-01 13:55:00,62.18,62.33,62.18,62.33,26200.0,52.8668,52.9944,52.8668,52.9944,26200.0
2014-08-01 14:00:00,62.34,62.38,62.27,62.27,23500.0,53.0029,53.0369,52.9434,52.9434,23500.0
2014-08-01 14:05:00,62.28,62.39,62.23,62.31,30200.0,52.9519,53.0454,52.9094,52.9774,30200.0
2014-08-01 14:10:00,62.3,62.47,62.28,62.45,26600.0,52.9689,53.1134,52.9519,53.0964,26600.0
2014-08-01 14:15:00,62.44,62.46,62.28,62.29,59600.0,53.0879,53.1049,52.9519,52.9604,59600.0
2014-08-01 14:20:00,62.29,62.29,62.14,62.15,42900.0,52.9604,52.9604,52.8328,52.8413,42900.0
2014-08-01 14:25:00,62.14,62.15,62.04,62.05,36100.0,52.8328,52.8413,52.7478,52.7563,36100.0
2014-08-01 14:30:00,62.05,62.06,61.98,61.98,45800.0,52.7563,52.7648,52.6968,52.6968,45800.0
2014-08-01 14:35:00,61.98,62.01,61.95,61.97,42800.0,52.6968,52.7223,52.6713,52.6883,42800.0
2014-08-01 14:40:00,61.98,62.0,61.82,61.83,32600.0,52.6968,52.7138,52.5608,52.5693,32600.0
2014-08-01 14:45:00,61.82,61.83,61.77,61.78,36700.0,52.5608,52.5693,52.5183,52.5268,36700.0
2014-08-01 14:50:00,61.78,61.8,61.77,61.79,16200.0,52.5268,52.5438,52.5183,52.5353,16200.0
2014-08-01 14:55:00,61.79,61.89,61.74,61.79,115500.0,52.5353,52.6203,52.4927,52.5353,115500.0
2014-08-01 15:00:00,61.78,61.94,61.74,61.93,24400.0,52.5268,52.6628,52.4927,52.6543,24400.0
2014-08-01 15:05:00,61.93,61.99,61.83,61.83,20600.0,52.6543,52.7053,52.5693,52.5693,20600.0
2014-08-01 15:10:00,61.84,61.88,61.79,61.82,20800.0,52.5778,52.6118,52.5353,52.5608,20800.0
2014-08-01 15:15:00,61.82,61.94,61.73,61.75,43000.0,52.5608,52.6628,52.4842,52.5013,43000.0
2014-08-01 15:20:00,61.74,61.88,61.73,61.83,53300.0,52.4927,52.6118,52.4842,52.5693,53300.0
2014-08-01 15:25:00,61.84,61.89,61.71,61.71,27800.0,52.5778,52.6203,52.4672,52.4672,27800.0
2014-08-01 15:30:00,61.71,61.74,61.65,61.69,67700.0,52.4672,52.4927,52.4162,52.4502,67700.0
2014-08-01 15:35:00,61.7,61.82,61.7,61.77,27300.0,52.4587,52.5608,52.4587,52.5183,27300.0
2014-08-01 15:40:00,61.78,61.87,61.77,61.78,27000.0,52.5268,52.6033,52.5183,52.5268,27000.0
2014-08-01 15:45:00,61.77,61.77,61.71,61.75,29000.0,52.5183,52.5183,52.4672,52.5013,29000.0
2014-08-01 15:50:00,61.75,61.77,61.7,61.73,57500.0,52.5013,52.5183,52.4587,52.4842,57500.0
2014-08-01 15:55:00,61.72,61.82,61.7,61.76,65900.0,52.4757,52.5608,52.4587,52.5098,65900.0
2014-08-04 09:30:00,61.79,61.94,61.51,61.51,14900.0,52.5353,52.6628,52.2972,52.2972,14900.0
2014-08-04 09:35:00,61.59,61.68,61.48,61.65,13900.0,52.3652,52.4417,52.2717,52.4162,13900.0
2014-08-04 09:40:00,61.69,61.74,61.49,61.54,17600.0,52.4502,52.4927,52.2802,52.3227,17600.0
2014-08-04 09:45:00,61.5,61.61,61.4,61.47,34100.0,52.2887,52.3822,52.2037,52.2632,34100.0
2014-08-04 09:50:00,61.47,61.7,61.44,61.65,29700.0,52.2632,52.4587,52.2377,52.4162,29700.0
2014-08-04 09:55:00,61.59,61.66,61.47,61.57,26100.0,52.3652,52.4247,52.2632,52.3482,26100.0
2014-08-04 10:00:00,61.57,61.61,61.45,61.56,18600.0,52.3482,52.3822,52.2462,52.3397,18600.0
2014-08-04 10:05:00,61.55,61.71,61.54,61.67,23000.0,52.3312,52.4672,52.3227,52.4332,23000.0
2014-08-04 10:10:00,61.66,61.68,61.6,61.68,17600.0,52.4247,52.4417,52.3737,52.4417,17600.0
2014-08-04 10:15:00,61.68,61.75,61.55,61.56,24600.0,52.4417,52.5013,52.3312,52.3397,24600.0
2014-08-04 10:20:00,61.55,61.67,61.52,61.53,16100.0,52.3312,52.4332,52.3057,52.3142,16100.0
2014-08-04 10:25:00,61.53,61.57,61.46,61.49,13500.0,52.3142,52.3482,52.2547,52.2802,13500.0
2014-08-04 10:30:00,61.47,61.49,61.25,61.25,12800.0,52.2632,52.2802,52.0761,52.0761,12800.0
2014-08-04 10:35:00,61.24,61.35,61.17,61.25,16200.0,52.0676,52.1612,52.0081,52.0761,16200.0
2014-08-04 10:40:00,61.24,61.26,61.15,61.16,12600.0,52.0676,52.0846,51.9911,51.9996,12600.0
2014-08-04 10:45:00,61.16,61.18,61.06,61.14,8900.0,51.9996,52.0166,51.9146,51.9826,8900.0
2014-08-04 10:50:00,61.14,61.2,61.07,61.18,15200.0,51.9826,52.0336,51.9231,52.0166,15200.0
2014-08-04 10:55:00,61.17,61.18,61.05,61.09,14900.0,52.0081,52.0166,51.9061,51.9401,14900.0
2014-08-04 11:00:00,61.08,61.13,61.05,61.06,12700.0,51.9316,51.9741,51.9061,51.9146,12700.0
2014-08-04 11:05:00,61.08,61.28,61.08,61.28,7100.0,51.9316,52.1016,51.9316,52.1016,7100.0
2014-08-04 11:10:00,61.27,61.35,61.23,61.35,17400.0,52.0931,52.1612,52.0591,52.1612,17400.0
2014-08-04 11:15:00,61.36,61.46,61.34,61.38,7200.0,52.1697,52.2547,52.1527,52.1867,7200.0
2014-08-04 11:20:00,61.37,61.52,61.36,61.48,10100.0,52.1782,52.3057,52.1697,52.2717,10100.0
2014-08-04 11:25:00,61.47,61.61,61.47,61.61,16300.0,52.2632,52.3822,52.2632,52.3822,16300.0
2014-08-04 11:30:00,61.58,61.7,61.53,61.67,23600.0,52.3567,52.4587,52.3142,52.4332,23600.0
2014-08-04 11:35:00,61.67,61.67,61.49,61.49,7200.0,52.4332,52.4332,52.2802,52.2802,7200.0
2014-08-04 11:40:00,61.48,61.48,61.36,61.37,6300.0,52.2717,52.2717,52.1697,52.1782,6300.0
2014-08-04 11:45:00,61.35,61.52,61.34,61.52,4400.0,52.1612,52.3057,52.1527,52.3057,4400.0
2014-08-04 11:50:00,61.52,61.57,61.5,61.53,3700.0,52.3057,52.3482,52.2887,52.3142,3700.0
2014-08-04 11:55:00,61.56,61.57,61.51,61.52,6900.0,52.3397,52.3482,52.2972,52.3057,6900.0
2014-08-04 12:00:00,61.51,61.55,61.45,61.54,9500.0,52.2972,52.3312,52.2462,52.3227,9500.0
2014-08-04 12:05:00,61.53,61.56,61.51,61.56,5200.0,52.3142,52.3397,52.2972,52.3397,5200.0
2014-08-04 12:10:00,61.55,61.59,61.55,61.58,4600.0,52.3312,52.3652,52.3312,52.3567,4600.0
2014-08-04 12:15:00,61.59,61.59,61.48,61.53,5700.0,52.3652,52.3652,52.2717,52.3142,5700.0
2014-08-04 12:20:00,61.55,61.75,61.54,61.75,15100.0,52.3312,52.5013,52.3227,52.5013,15100.0
2014-08-04 12:25:00,61.75,61.85,61.75,61.85,5500.0,52.5013,52.5863,52.5013,52.5863,5500.0
2014-08-04 12:30:00,61.85,61.85,61.79,61.79,5200.0,52.5863,52.5863,52.5353,52.5353,5200.0
2014-08-04 12:35:00,61.78,61.78,61.73,61.73,3700.0,52.5268,52.5268,52.4842,52.4842,3700.0
2014-08-04 12:40:00,61.74,61.76,61.71,61.72,6400.0,52.4927,52.5098,52.4672,52.4757,6400.0
2014-08-04 12:45:00,61.71,61.71,61.63,61.63,3700.0,52.4672,52.4672,52.3992,52.3992,3700.0
2014-08-04 12:50:00,61.63,61.7,61.63,61.7,5300.0,52.3992,52.4587,52.3992,52.4587,5300.0
2014-08-04 12:55:00,61.69,61.7,61.6,61.6,8000.0,52.4502,52.4587,52.3737,52.3737,8000.0
2014-08-04 13:00:00,61.6,61.64,61.58,61.58,5100.0,52.3737,52.4077,52.3567,52.3567,5100.0
2014-08-04 13:05:00,61.59,61.62,61.57,61.57,6700.0,52.3652,52.3907,52.3482,52.3482,6700.0
2014-08-04 13:10:00,61.59,61.59,61.5,61.51,12600.0,52.3652,52.3652,52.2887,52.2972,12600.0
2014-08-04 13:15:00,61.51,61.53,61.46,61.46,6700.0,52.2972,52.3142,52.2547,52.2547,6700.0
2014-08-04 13:20:00,61.46,61.53,61.46,61.53,6500.0,52.2547,52.3142,52.2547,52.3142,6500.0
2014-08-04 13:25:00,61.53,61.63,61.53,61.58,8400.0,52.3142,52.3992,52.3142,52.3567,8400.0
2014-08-04 13:30:00,61.57,61.61,61.53,61.57,6300.0,52.3482,52.3822,52.3142,52.3482,6300.0
2014-08-04 13:35:00,61.58,61.66,61.57,61.63,13500.0,52.3567,52.4247,52.3482,52.3992,13500.0
2014-08-04 13:40:00,61.64,61.66,61.63,61.65,10500.0,52.4077,52.4247,52.3992,52.4162,10500.0
2014-08-04 13:45:00,61.68,61.78,61.65,61.73,14700.0,52.4417,52.5268,52.4162,52.4842,14700.0
2014-08-04 13:50:00,61.74,61.75,61.55,61.55,12300.0,52.4927,52.5013,52.3312,52.3312,12300.0
2014-08-04 13:55:00,61.57,61.59,61.55,61.57,10400.0,52.3482,52.3652,52.3312,52.3482,10400.0
2014-08-04 14:00:00,61.57,61.65,61.57,61.65,12100.0,52.3482,52.4162,52.3482,52.4162,12100.0
2014-08-04 14:05:00,61.64,61.65,61.51,61.51,10500.0,52.4077,52.4162,52.2972,52.2972,10500.0
2014-08-04 14:10:00,61.49,61.56,61.46,61.46,11700.0,52.2802,52.3397,52.2547,52.2547,11700.0
2014-08-04 14:15:00,61.47,61.54,61.46,61.53,6300.0,52.2632,52.3227,52.2547,52.3142,6300.0
2014-08-04 14:20:00,61.53,61.64,61.51,61.51,10400.0,52.3142,52.4077,52.2972,52.2972,10400.0
2014-08-04 14:25:00,61.52,61.61,61.52,61.58,5100.0,52.3057,52.3822,52.3057,52.3567,5100.0
2014-08-04 14:30:00,61.6,61.71,61.59,61.69,15200.0,52.3737,52.4672,52.3652,52.4502,15200.0
2014-08-04 14:35:00,61.71,61.88,61.69,61.84,36100.0,52.4672,52.6118,52.4502,52.5778,36100.0
2014-08-04 14:40:00,61.84,61.92,61.81,61.89,10800.0,52.5778,52.6458,52.5523,52.6203,10800.0
2014-08-04 14:45:00,61.9,62.02,61.88,62.0,10000.0,52.6288,52.7308,52.6118,52.7138,10000.0
2014-08-04 14:50:00,62.0,62.1,62.0,62.04,12700.0,52.7138,52.7988,52.7138,52.7478,12700.0
2014-08-04 14:55:00,62.04,62.04,61.93,61.98,10300.0,52.7478,52.7478,52.6543,52.6968,10300.0
2014-08-04 15:00:00,61.98,62.02,61.92,62.01,9800.0,52.6968,52.7308,52.6458,52.7223,9800.0
2014-08-04 15:05:00,62.01,62.03,62.0,62.03,11800.0,52.7223,52.7393,52.7138,52.7393,11800.0
2014-08-04 15:10:00,62.03,62.03,61.92,61.98,17000.0,52.7393,52.7393,52.6458,52.6968,17000.0
2014-08-04 15:15:00,61.97,61.99,61.91,61.93,11700.0,52.6883,52.7053,52.6373,52.6543,11700.0
2014-08-04 15:20:00,61.93,62.01,61.92,61.96,20500.0,52.6543,52.7223,52.6458,52.6798,20500.0
2014-08-04 15:25:00,61.94,62.03,61.84,61.85,41400.0,52.6628,52.7393,52.5778,52.5863,41400.0
2014-08-04 15:30:00,61.85,61.88,61.82,61.85,43300.0,52.5863,52.6118,52.5608,52.5863,43300.0
2014-08-04 15:35:00,61.87,62.0,61.86,61.99,18100.0,52.6033,52.7138,52.5948,52.7053,18100.0
2014-08-04 15:40:00,62.0,62.04,61.99,62.01,22600.0,52.7138,52.7478,52.7053,52.7223,22600.0
2014-08-04 15:45:00,62.02,62.03,61.97,62.03,38500.0,52.7308,52.7393,52.6883,52.7393,38500.0
2014-08-04 15:50:00,62.03,62.1,62.01,62.08,47800.0,52.7393,52.7988,52.7223,52.7818,47800.0
2014-08-04 15:55:00,62.06,62.08,61.97,61.98,103700.0,52.7648,52.7818,52.6883,52.6968,103700.0
2014-08-05 09:30:00,61.5,61.78,61.32,61.45,11600.0,52.2887,52.5268,52.1357,52.2462,11600.0
2014-08-05 09:35:00,61.49,62.0,61.49,61.82,12400.0,52.2802,52.7138,52.2802,52.5608,12400.0
2014-08-05 09:40:00,61.82,61.89,61.61,61.79,11700.0,52.5608,52.6203,52.3822,52.5353,11700.0
2014-08-05 09:45:00,61.81,61.81,61.63,61.7,15100.0,52.5523,52.5523,52.3992,52.4587,15100.0
2014-08-05 09:50:00,61.7,61.78,61.56,61.68,11600.0,52.4587,52.5268,52.3397,52.4417,11600.0
2014-08-05 09:55:00,61.63,61.81,61.61,61.81,12600.0,52.3992,52.5523,52.3822,52.5523,12600.0
2014-08-05 10:00:00,61.83,61.96,61.71,61.76,19400.0,52.5693,52.6798,52.4672,52.5098,19400.0
2014-08-05 10:05:00,61.75,61.88,61.71,61.8,17000.0,52.5013,52.6118,52.4672,52.5438,17000.0
2014-08-05 10:10:00,61.81,61.93,61.77,61.81,28600.0,52.5523,52.6543,52.5183,52.5523,28600.0
2014-08-05 10:15:00,61.82,61.82,61.68,61.73,35100.0,52.5608,52.5608,52.4417,52.4842,35100.0
2014-08-05 10:20:00,61.74,61.81,61.71,61.8,20000.0,52.4927,52.5523,52.4672,52.5438,20000.0
2014-08-05 10:25:00,61.79,61.79,61.7,61.76,13200.0,52.5353,52.5353,52.4587,52.5098,13200.0
2014-08-05 10:30:00,61.74,61.79,61.69,61.77,21300.0,52.4927,52.5353,52.4502,52.5183,21300.0
2014-08-05 10:35:00,61.77,61.79,61.7,61.76,15400.0,52.5183,52.5353,52.4587,52.5098,15400.0
2014-08-05 10:40:00,61.77,61.79,61.72,61.75,10900.0,52.5183,52.5353,52.4757,52.5013,10900.0
2014-08-05 10:45:00,61.75,61.81,61.73,61.79,22300.0,52.5013,52.5523,52.4842,52.5353,22300.0
2014-08-05 10:50:00,61.79,61.81,61.72,61.74,20000.0,52.5353,52.5523,52.4757,52.4927,20000.0
2014-08-05 10:55:00,61.75,61.76,61.63,61.72,17300.0,52.5013,52.5098,52.3992,52.4757,17300.0
2014-08-05 11:00:00,61.73,62.0,61.71,61.93,79000.0,52.4842,52.7138,52.4672,52.6543,79000.0
2014-08-05 11:05:00,61.93,62.14,61.89,62.04,28800.0,52.6543,52.8328,52.6203,52.7478,28800.0
2014-08-05 11:10:00,62.06,62.26,62.04,62.22,14700.0,52.7648,52.9349,52.7478,52.9009,14700.0
2014-08-05 11:15:00,62.24,62.35,62.17,62.29,14600.0,52.9179,53.0114,52.8583,52.9604,14600.0
2014-08-05 11:20:00,62.28,62.39,62.28,62.33,9200.0,52.9519,53.0454,52.9519,52.9944,9200.0
2014-08-05 11:25:00,62.32,62.4,62.32,62.35,12800.0,52.9859,53.0539,52.9859,53.0114,12800.0
2014-08-05 11:30:00,62.34,62.44,62.3,62.35,8800.0,53.0029,53.0879,52.9689,53.0114,8800.0
2014-08-05 11:35:00,62.35,62.44,62.3,62.38,7700.0,53.0114,53.0879,52.9689,53.0369,7700.0
2014-08-05 11:40:00,62.36,62.47,62.34,62.45,9600.0,53.0199,53.1134,53.0029,53.0964,9600.0
2014-08-05 11:45:00,62.44,62.51,62.43,62.48,8100.0,53.0879,53.1474,53.0794,53.1219,8100.0
2014-08-05 11:50:00,62.48,62.55,62.47,62.48,11700.0,53.1219,53.1814,53.1134,53.1219,11700.0
2014-08-05 11:55:00,62.48,62.51,62.43,62.49,8400.0,53.1219,53.1474,53.0794,53.1304,8400.0
2014-08-05 12:00:00,62.5,62.57,62.5,62.51,11000.0,53.1389,53.1984,53.1389,53.1474,11000.0
2014-08-05 12:05:00,62.51,62.54,62.4,62.45,46000.0,53.1474,53.1729,53.0539,53.0964,46000.0
2014-08-05 12:10:00,62.45,62.45,62.4,62.45,7800.0,53.0964,53.0964,53.0539,53.0964,7800.0
2014-08-05 12:15:00,62.44,62.44,62.36,62.38,10000.0,53.0879,53.0879,53.0199,53.0369,10000.0
2014-08-05 12:20:00,62.38,62.39,62.22,62.22,12000.0,53.0369,53.0454,52.9009,52.9009,12000.0
2014-08-05 12:25:00,62.22,62.47,62.21,62.44,16000.0,52.9009,53.1134,52.8924,53.0879,16000.0
2014-08-05 12:30:00,62.43,62.43,62.38,62.39,5400.0,53.0794,53.0794,53.0369,53.0454,5400.0
2014-08-05 12:35:00,62.39,62.39,62.29,62.36,24000.0,53.0454,53.0454,52.9604,53.0199,24000.0
2014-08-05 12:40:00,62.35,62.43,62.35,62.41,8700.0,53.0114,53.0794,53.0114,53.0624,8700.0
2014-08-05 12:45:00,62.44,62.51,62.41,62.43,6700.0,53.0879,53.1474,53.0624,53.0794,6700.0
2014-08-05 12:50:00,62.43,62.47,62.41,62.42,5000.0,53.0794,53.1134,53.0624,53.0709,5000.0
2014-08-05 12:55:00,62.43,62.48,62.39,62.45,6400.0,53.0794,53.1219,53.0454,53.0964,6400.0
2014-08-05 13:00:00,62.45,62.5,62.43,62.45,6000.0,53.0964,53.1389,53.0794,53.0964,6000.0
2014-08-05 13:05:00,62.45,62.52,62.44,62.49,8900.0,53.0964,53.1559,53.0879,53.1304,8900.0
2014-08-05 13:10:00,62.48,62.51,62.43,62.46,7200.0,53.1219,53.1474,53.0794,53.1049,7200.0
2014-08-05 13:15:00,62.45,62.59,62.45,62.55,17700.0,53.0964,53.2154,53.0964,53.1814,17700.0
2014-08-05 13:20:00,62.54,62.54,62.43,62.46,9000.0,53.1729,53.1729,53.0794,53.1049,9000.0
2014-08-05 13:25:00,62.46,62.56,62.46,62.51,7800.0,53.1049,53.1899,53.1049,53.1474,7800.0
2014-08-05 13:30:00,62.51,62.53,62.43,62.51,7900.0,53.1474,53.1644,53.0794,53.1474,7900.0
2014-08-05 13:35:00,62.48,62.49,62.08,62.1,21400.0,53.1219,53.1304,52.7818,52.7988,21400.0
2014-08-05 13:40:00,62.09,62.18,61.86,61.93,23300.0,52.7903,52.8668,52.5948,52.6543,23300.0
2014-08-05 13:45:00,61.93,62.05,61.89,62.02,20200.0,52.6543,52.7563,52.6203,52.7308,20200.0
2014-08-05 13:50:00,62.01,62.02,61.87,61.87,43700.0,52.7223,52.7308,52.6033,52.6033,43700.0
2014-08-05 13:55:00,61.87,61.9,61.77,61.77,19300.0,52.6033,52.6288,52.5183,52.5183,19300.0
2014-08-05 14:00:00,61.75,61.78,61.64,61.69,28200.0,52.5013,52.5268,52.4077,52.4502,28200.0
2014-08-05 14:05:00,61.72,61.72,61.48,61.49,28900.0,52.4757,52.4757,52.2717,52.2802,28900.0
2014-08-05 14:10:00,61.5,61.52,61.38,61.41,43200.0,52.2887,52.3057,52.1867,52.2122,43200.0
2014-08-05 14:15:00,61.42,61.43,61.35,61.38,27300.0,52.2207,52.2292,52.1612,52.1867,27300.0
2014-08-05 14:20:00,61.39,61.52,61.35,61.45,12600.0,52.1952,52.3057,52.1612,52.2462,12600.0
2014-08-05 14:25:00,61.43,61.59,61.42,61.58,15900.0,52.2292,52.3652,52.2207,52.3567,15900.0
2014-08-05 14:30:00,61.59,61.71,61.57,61.63,12300.0,52.3652,52.4672,52.3482,52.3992,12300.0
2014-08-05 14:35:00,61.64,61.68,61.55,61.56,19300.0,52.4077,52.4417,52.3312,52.3397,19300.0
2014-08-05 14:40:00,61.54,61.59,61.51,61.55,16000.0,52.3227,52.3652,52.2972,52.3312,16000.0
2014-08-05 14:45:00,61.55,61.58,61.42,61.47,15400.0,52.3312,52.3567,52.2207,52.2632,15400.0
2014-08-05 14:50:00,61.47,61.49,61.41,61.44,15200.0,52.2632,52.2802,52.2122,52.2377,15200.0
2014-08-05 14:55:00,61.47,61.51,61.33,61.34,17300.0,52.2632,52.2972,52.1442,52.1527,17300.0
2014-08-05 15:00:00,61.34,61.4,61.31,61.31,13400.0,52.1527,52.2037,52.1272,52.1272,13400.0
2014-08-05 15:05:00,61.31,61.37,61.23,61.29,15600.0,52.1272,52.1782,52.0591,52.1101,15600.0
2014-08-05 15:10:00,61.28,61.45,61.26,61.44,20500.0,52.1016,52.2462,52.0846,52.2377,20500.0
2014-08-05 15:15:00,61.44,61.57,61.39,61.52,17500.0,52.2377,52.3482,52.1952,52.3057,17500.0
2014-08-05 15:20:00,61.52,61.69,61.52,61.68,29400.0,52.3057,52.4502,52.3057,52.4417,29400.0
2014-08-05 15:25:00,61.67,61.68,61.4,61.43,27100.0,52.4332,52.4417,52.2037,52.2292,27100.0
2014-08-05 15:30:00,61.43,61.5,61.42,61.47,32400.0,52.2292,52.2887,52.2207,52.2632,32400.0
2014-08-05 15:35:00,61.48,61.57,61.39,61.46,60900.0,52.2717,52.3482,52.1952,52.2547,60900.0
2014-08-05 15:40:00,61.46,61.51,61.42,61.42,29500.0,52.2547,52.2972,52.2207,52.2207,29500.0
2014-08-05 15:45:00,61.42,61.47,61.37,61.42,47200.0,52.2207,52.2632,52.1782,52.2207,47200.0
2014-08-05 15:50:00,61.42,61.52,61.42,61.47,56400.0,52.2207,52.3057,52.2207,52.2632,56400.0
2014-08-05 15:55:00,61.47,61.55,61.47,61.49,87400.0,52.2632,52.3312,52.2632,52.2802,87400.0
2014-08-06 09:30:00,61.35,61.55,61.31,61.51,9900.0,52.1612,52.3312,52.1272,52.2972,9900.0
2014-08-06 09:35:00,61.51,61.64,61.38,61.46,11400.0,52.2972,52.4077,52.1867,52.2547,11400.0
2014-08-06 09:40:00,61.46,61.66,61.35,61.57,7700.0,52.2547,52.4247,52.1612,52.3482,7700.0
2014-08-06 09:45:00,61.59,61.75,61.36,61.63,10000.0,52.3652,52.5013,52.1697,52.3992,10000.0
2014-08-06 09:50:00,61.56,61.57,61.4,61.43,4900.0,52.3397,52.3482,52.2037,52.2292,4900.0
2014-08-06 09:55:00,61.43,61.46,61.24,61.42,9900.0,52.2292,52.2547,52.0676,52.2207,9900.0
2014-08-06 10:00:00,61.48,61.55,61.28,61.32,11500.0,52.2717,52.3312,52.1016,52.1357,11500.0
2014-08-06 10:05:00,61.31,61.34,61.14,61.31,14600.0,52.1272,52.1527,51.9826,52.1272,14600.0
2014-08-06 10:10:00,61.33,61.36,60.93,61.03,19700.0,52.1442,52.1697,51.8041,51.8891,19700.0
2014-08-06 10:15:00,61.04,61.09,60.9,61.01,21200.0,51.8976,51.9401,51.7786,51.8721,21200.0
2014-08-06 10:20:00,61.06,61.25,61.03,61.23,9200.0,51.9146,52.0761,51.8891,52.0591,9200.0
2014-08-06 10:25:00,61.31,61.44,61.3,61.41,4200.0,52.1272,52.2377,52.1187,52.2122,4200.0
2014-08-06 10:30:00,61.47,61.5,61.37,61.41,23700.0,52.2632,52.2887,52.1782,52.2122,23700.0
2014-08-06 10:35:00,61.46,61.46,61.4,61.43,7900.0,52.2547,52.2547,52.2037,52.2292,7900.0
2014-08-06 10:40:00,61.48,61.49,61.41,61.48,10900.0,52.2717,52.2802,52.2122,52.2717,10900.0
2014-08-06 10:45:00,61.48,61.55,61.42,61.52,9600.0,52.2717,52.3312,52.2207,52.3057,9600.0
2014-08-06 10:50:00,61.52,61.56,61.48,61.5,15000.0,52.3057,52.3397,52.2717,52.2887,15000.0
2014-08-06 10:55:00,61.53,61.56,61.47,61.51,8000.0,52.3142,52.3397,52.2632,52.2972,8000.0
2014-08-06 11:00:00,61.54,61.55,61.4,61.5,10700.0,52.3227,52.3312,52.2037,52.2887,10700.0
2014-08-06 11:05:00,61.5,61.6,61.49,61.49,5400.0,52.2887,52.3737,52.2802,52.2802,5400.0
2014-08-06 11:10:00,61.47,61.52,61.46,61.5,6400.0,52.2632,52.3057,52.2547,52.2887,6400.0
2014-08-06 11:15:00,61.48,61.53,61.45,61.45,7200.0,52.2717,52.3142,52.2462,52.2462,7200.0
2014-08-06 11:20:00,61.43,61.51,61.43,61.47,5300.0,52.2292,52.2972,52.2292,52.2632,5300.0
2014-08-06 11:25:00,61.46,61.49,61.37,61.37,6200.0,52.2547,52.2802,52.1782,52.1782,6200.0
2014-08-06 11:30:00,61.39,61.51,61.38,61.51,3600.0,52.1952,52.2972,52.1867,52.2972,3600.0
2014-08-06 11:35:00,61.51,61.51,61.4,61.4,6100.0,52.2972,52.2972,52.2037,52.2037,6100.0
2014-08-06 11:40:00,61.37,61.39,61.27,61.35,7000.0,52.1782,52.1952,52.0931,52.1612,7000.0
2014-08-06 11:45:00,61.33,61.36,61.25,61.33,6300.0,52.1442,52.1697,52.0761,52.1442,6300.0
2014-08-06 11:50:00,61.32,61.5,61.3,61.46,21700.0,52.1357,52.2887,52.1187,52.2547,21700.0
2014-08-06 11:55:00,61.47,61.49,61.44,61.49,2700.0,52.2632,52.2802,52.2377,52.2802,2700.0
2014-08-06 12:00:00,61.51,61.63,61.51,61.63,6200.0,52.2972,52.3992,52.2972,52.3992,6200.0
2014-08-06 12:05:00,61.64,61.66,61.61,61.61,5100.0,52.4077,52.4247,52.3822,52.3822,5100.0
2014-08-06 12:10:00,61.61,61.65,61.58,61.63,4400.0,52.3822,52.4162,52.3567,52.3992,4400.0
2014-08-06 12:15:00,61.61,61.63,61.48,61.52,4400.0,52.3822,52.3992,52.2717,52.3057,4400.0
2014-08-06 12:20:00,61.5,61.64,61.5,61.64,3500.0,52.2887,52.4077,52.2887,52.4077,3500.0
2014-08-06 12:25:00,61.61,61.61,61.51,61.57,3700.0,52.3822,52.3822,52.2972,52.3482,3700.0
2014-08-06 12:30:00,61.58,61.66,61.57,61.66,2600.0,52.3567,52.4247,52.3482,52.4247,2600.0
2014-08-06 12:35:00,61.64,61.69,61.62,61.68,3700.0,52.4077,52.4502,52.3907,52.4417,3700.0
2014-08-06 12:40:00,61.67,61.7,61.65,61.67,9800.0,52.4332,52.4587,52.4162,52.4332,9800.0
2014-08-06 12:45:00,61.7,61.71,61.64,61.65,8600.0,52.4587,52.4672,52.4077,52.4162,8600.0
2014-08-06 12:50:00,61.65,61.7,61.65,61.65,3500.0,52.4162,52.4587,52.4162,52.4162,3500.0
2014-08-06 12:55:00,61.66,61.69,61.61,61.63,4300.0,52.4247,52.4502,52.3822,52.3992,4300.0
2014-08-06 13:00:00,61.64,61.7,61.62,61.62,23300.0,52.4077,52.4587,52.3907,52.3907,23300.0
2014-08-06 13:05:00,61.56,61.56,61.49,61.52,2100.0,52.3397,52.3397,52.2802,52.3057,2100.0
2014-08-06 13:10:00,61.54,61.54,61.46,61.51,2900.0,52.3227,52.3227,52.2547,52.2972,2900.0
2014-08-06 13:15:00,61.52,61.56,61.51,61.56,3900.0,52.3057,52.3397,52.2972,52.3397,3900.0
2014-08-06 13:20:00,61.56,61.61,61.56,61.6,1200.0,52.3397,52.3822,52.3397,52.3737,1200.0
2014-08-06 13:25:00,61.6,61.6,61.43,61.43,4100.0,52.3737,52.3737,52.2292,52.2292,4100.0
2014-08-06 13:30:00,61.43,61.46,61.38,61.42,27400.0,52.2292,52.2547,52.1867,52.2207,27400.0
2014-08-06 13:35:00,61.46,61.56,61.45,61.56,4700.0,52.2547,52.3397,52.2462,52.3397,4700.0
2014-08-06 13:40:00,61.56,61.57,61.54,61.57,2400.0,52.3397,52.3482,52.3227,52.3482,2400.0
2014-08-06 13:45:00,61.58,61.62,61.57,61.57,5400.0,52.3567,52.3907,52.3482,52.3482,5400.0
2014-08-06 13:50:00,61.55,61.55,61.5,61.52,4800.0,52.3312,52.3312,52.2887,52.3057,4800.0
2014-08-06 13:55:00,61.53,61.53,61.44,61.44,5900.0,52.3142,52.3142,52.2377,52.2377,5900.0
2014-08-06 14:00:00,61.4,61.45,61.35,61.37,8600.0,52.2037,52.2462,52.1612,52.1782,8600.0
2014-08-06 14:05:00,61.37,61.37,61.23,61.26,8000.0,52.1782,52.1782,52.0591,52.0846,8000.0
2014-08-06 14:10:00,61.24,61.3,61.24,61.27,5000.0,52.0676,52.1187,52.0676,52.0931,5000.0
2014-08-06 14:15:00,61.28,61.28,61.15,61.15,9000.0,52.1016,52.1016,51.9911,51.9911,9000.0
2014-08-06 14:20:00,61.17,61.18,61.14,61.18,5600.0,52.0081,52.0166,51.9826,52.0166,5600.0
2014-08-06 14:25:00,61.18,61.21,61.15,61.16,7100.0,52.0166,52.0421,51.9911,51.9996,7100.0
2014-08-06 14:30:00,61.17,61.26,61.17,61.25,10100.0,52.0081,52.0846,52.0081,52.0761,10100.0
2014-08-06 14:35:00,61.23,61.27,61.21,61.27,6100.0,52.0591,52.0931,52.0421,52.0931,6100.0
2014-08-06 14:40:00,61.25,61.33,61.25,61.33,8200.0,52.0761,52.1442,52.0761,52.1442,8200.0
2014-08-06 14:45:00,61.33,61.34,61.27,61.31,5600.0,52.1442,52.1527,52.0931,52.1272,5600.0
2014-08-06 14:50:00,61.31,61.37,61.29,61.31,6000.0,52.1272,52.1782,52.1101,52.1272,6000.0
2014-08-06 14:55:00,61.32,61.32,61.27,61.29,7000.0,52.1357,52.1357,52.0931,52.1101,7000.0
2014-08-06 15:00:00,61.3,61.35,61.29,61.31,6700.0,52.1187,52.1612,52.1101,52.1272,6700.0
2014-08-06 15:05:00,61.33,61.34,61.25,61.26,21200.0,52.1442,52.1527,52.0761,52.0846,21200.0
2014-08-06 15:10:00,61.26,61.3,61.24,61.24,19100.0,52.0846,52.1187,52.0676,52.0676,19100.0
2014-08-06 15:15:00,61.25,61.32,61.24,61.31,18200.0,52.0761,52.1357,52.0676,52.1272,18200.0
2014-08-06 15:20:00,61.31,61.35,61.3,61.35,14300.0,52.1272,52.1612,52.1187,52.1612,14300.0
2014-08-06 15:25:00,61.35,61.36,61.29,61.33,15500.0,52.1612,52.1697,52.1101,52.1442,15500.0
2014-08-06 15:30:00,61.32,61.33,61.25,61.25,17300.0,52.1357,52.1442,52.0761,52.0761,17300.0
2014-08-06 15:35:00,61.25,61.31,61.25,61.27,21200.0,52.0761,52.1272,52.0761,52.0931,21200.0
2014-08-06 15:40:00,61.28,61.36,61.27,61.34,22700.0,52.1016,52.1697,52.0931,52.1527,22700.0
2014-08-06 15:45:00,61.34,61.4,61.34,61.37,35700.0,52.1527,52.2037,52.1527,52.1782,35700.0
2014-08-06 15:50:00,61.36,61.38,61.36,61.37,55300.0,52.1697,52.1867,52.1697,52.1782,55300.0
2014-08-06 15:55:00,61.38,61.4,61.29,61.29,94200.0,52.1867,52.2037,52.1101,52.1101,94200.0
2014-08-07 09:30:00,61.77,61.92,61.58,61.6,14200.0,52.5183,52.6458,52.3567,52.3737,14200.0
2014-08-07 09:35:00,61.59,61.59,61.37,61.38,6900.0,52.3652,52.3652,52.1782,52.1867,6900.0
2014-08-07 09:40:00,61.38,61.38,61.12,61.12,6700.0,52.1867,52.1867,51.9656,51.9656,6700.0
2014-08-07 09:45:00,61.11,61.25,61.06,61.1,8200.0,51.9571,52.0761,51.9146,51.9486,8200.0
2014-08-07 09:50:00,61.15,61.18,61.06,61.12,19600.0,51.9911,52.0166,51.9146,51.9656,19600.0
2014-08-07 09:55:00,61.14,61.15,60.9,60.9,27500.0,51.9826,51.9911,51.7786,51.7786,27500.0
2014-08-07 10:00:00,60.98,61.02,60.8,60.83,23700.0,51.8466,51.8806,51.6935,51.719,23700.0
2014-08-07 10:05:00,60.83,60.9,60.66,60.68,71900.0,51.719,51.7786,51.5745,51.5915,71900.0
2014-08-07 10:10:00,60.73,60.81,60.7,60.71,22900.0,51.634,51.702,51.6085,51.617,22900.0
2014-08-07 10:15:00,60.76,60.8,60.52,60.56,28600.0,51.6595,51.6935,51.4555,51.4895,28600.0
2014-08-07 10:20:00,60.6,60.73,60.6,60.71,9700.0,51.5235,51.634,51.5235,51.617,9700.0
2014-08-07 10:25:00,60.71,60.83,60.67,60.75,42000.0,51.617,51.719,51.583,51.651,42000.0
2014-08-07 10:30:00,60.76,60.78,60.68,60.72,11400.0,51.6595,51.6765,51.5915,51.6255,11400.0
2014-08-07 10:35:00,60.71,60.83,60.7,60.83,13800.0,51.617,51.719,51.6085,51.719,13800.0
2014-08-07 10:40:00,60.78,60.86,60.76,60.81,14500.0,51.6765,51.7446,51.6595,51.702,14500.0
2014-08-07 10:45:00,60.79,60.89,60.76,60.85,14200.0,51.685,51.7701,51.6595,51.7361,14200.0
2014-08-07 10:50:00,60.86,60.87,60.7,60.79,11100.0,51.7446,51.7531,51.6085,51.685,11100.0
2014-08-07 10:55:00,60.8,60.83,60.77,60.79,10200.0,51.6935,51.719,51.668,51.685,10200.0
2014-08-07 11:00:00,60.78,60.8,60.75,60.76,6200.0,51.6765,51.6935,51.651,51.6595,6200.0
2014-08-07 11:05:00,60.79,60.82,60.68,60.7,14800.0,51.685,51.7105,51.5915,51.6085,14800.0
2014-08-07 11:10:00,60.7,60.72,60.41,60.41,27600.0,51.6085,51.6255,51.362,51.362,27600.0
2014-08-07 11:15:00,60.42,60.49,60.36,60.45,22000.0,51.3705,51.43,51.3194,51.396,22000.0
2014-08-07 11:20:00,60.49,60.6,60.46,60.59,16400.0,51.43,51.5235,51.4045,51.515,16400.0
2014-08-07 11:25:00,60.61,60.63,60.51,60.53,16000.0,51.532,51.549,51.447,51.464,16000.0
2014-08-07 11:30:00,60.54,60.71,60.53,60.66,12000.0,51.4725,51.617,51.464,51.5745,12000.0
2014-08-07 11:35:00,60.65,60.78,60.64,60.78,11600.0,51.566,51.6765,51.5575,51.6765,11600.0
2014-08-07 11:40:00,60.76,60.85,60.76,60.82,11400.0,51.6595,51.7361,51.6595,51.7105,11400.0
2014-08-07 11:45:00,60.85,60.85,60.67,60.79,9600.0,51.7361,51.7361,51.583,51.685,9600.0
2014-08-07 11:50:00,60.8,60.84,60.69,60.7,8500.0,51.6935,51.7275,51.6,51.6085,8500.0
2014-08-07 11:55:00,60.73,60.9,60.72,60.89,10100.0,51.634,51.7786,51.6255,51.7701,10100.0
2014-08-07 12:00:00,60.88,60.9,60.79,60.79,9200.0,51.7616,51.7786,51.685,51.685,9200.0
2014-08-07 12:05:00,60.79,60.79,60.69,60.78,5700.0,51.685,51.685,51.6,51.6765,5700.0
2014-08-07 12:10:00,60.76,60.88,60.76,60.85,6000.0,51.6595,51.7616,51.6595,51.7361,6000.0
2014-08-07 12:15:00,60.87,60.87,60.76,60.77,8200.0,51.7531,51.7531,51.6595,51.668,8200.0
2014-08-07 12:20:00,60.77,60.86,60.73,60.86,5900.0,51.668,51.7446,51.634,51.7446,5900.0
2014-08-07 12:25:00,60.86,60.89,60.82,60.82,7200.0,51.7446,51.7701,51.7105,51.7105,7200.0
2014-08-07 12:30:00,60.81,60.86,60.79,60.85,4100.0,51.702,51.7446,51.685,51.7361,4100.0
2014-08-07 12:35:00,60.84,60.84,60.68,60.79,8200.0,51.7275,51.7275,51.5915,51.685,8200.0
2014-08-07 12:40:00,60.76,60.79,60.72,60.72,5500.0,51.6595,51.685,51.6255,51.6255,5500.0
2014-08-07 12:45:00,60.74,60.8,60.73,60.8,4100.0,51.6425,51.6935,51.634,51.6935,4100.0
2014-08-07 12:50:00,60.79,60.86,60.79,60.83,12400.0,51.685,51.7446,51.685,51.719,12400.0
2014-08-07 12:55:00,60.86,60.87,60.81,60.82,3400.0,51.7446,51.7531,51.702,51.7105,3400.0
2014-08-07 13:00:00,60.85,60.9,60.84,60.87,11100.0,51.7361,51.7786,51.7275,51.7531,11100.0
2014-08-07 13:05:00,60.87,60.88,60.8,60.84,9400.0,51.7531,51.7616,51.6935,51.7275,9400.0
2014-08-07 13:10:00,60.88,60.88,60.82,60.82,3800.0,51.7616,51.7616,51.7105,51.7105,3800.0
2014-08-07 13:15:00,60.84,60.87,60.79,60.81,8800.0,51.7275,51.7531,51.685,51.702,8800.0
2014-08-07 13:20:00,60.81,60.83,60.79,60.83,7200.0,51.702,51.719,51.685,51.719,7200.0
2014-08-07 13:25:00,60.8,60.87,60.78,60.84,14800.0,51.6935,51.7531,51.6765,51.7275,14800.0
2014-08-07 13:30:00,60.85,60.88,60.83,60.87,7900.0,51.7361,51.7616,51.719,51.7531,7900.0
2014-08-07 13:35:00,60.85,60.86,60.82,60.85,6400.0,51.7361,51.7446,51.7105,51.7361,6400.0
2014-08-07 13:40:00,60.86,60.91,60.84,60.9,10200.0,51.7446,51.7871,51.7275,51.7786,10200.0
2014-08-07 13:45:00,60.91,60.94,60.88,60.92,5000.0,51.7871,51.8126,51.7616,51.7956,5000.0
2014-08-07 13:50:00,60.93,61.02,60.92,61.01,8000.0,51.8041,51.8806,51.7956,51.8721,8000.0
2014-08-07 13:55:00,61.0,61.02,60.99,60.99,7400.0,51.8636,51.8806,51.8551,51.8551,7400.0
2014-08-07 14:00:00,60.97,60.98,60.9,60.9,8100.0,51.8381,51.8466,51.7786,51.7786,8100.0
2014-08-07 14:05:00,60.9,60.94,60.88,60.91,6200.0,51.7786,51.8126,51.7616,51.7871,6200.0
2014-08-07 14:10:00,60.9,60.91,60.86,60.86,4500.0,51.7786,51.7871,51.7446,51.7446,4500.0
2014-08-07 14:15:00,60.86,60.88,60.78,60.78,7900.0,51.7446,51.7616,51.6765,51.6765,7900.0
2014-08-07 14:20:00,60.75,60.81,60.75,60.79,6700.0,51.651,51.702,51.651,51.685,6700.0
2014-08-07 14:25:00,60.77,60.83,60.75,60.8,6200.0,51.668,51.719,51.651,51.6935,6200.0
2014-08-07 14:30:00,60.8,60.8,60.69,60.69,10900.0,51.6935,51.6935,51.6,51.6,10900.0
2014-08-07 14:35:00,60.69,60.69,60.54,60.55,8700.0,51.6,51.6,51.4725,51.481,8700.0
2014-08-07 14:40:00,60.55,60.63,60.53,60.57,9100.0,51.481,51.549,51.464,51.498,9100.0
2014-08-07 14:45:00,60.58,60.64,60.58,60.62,9000.0,51.5065,51.5575,51.5065,51.5405,9000.0
2014-08-07 14:50:00,60.62,60.7,60.62,60.68,9400.0,51.5405,51.6085,51.5405,51.5915,9400.0
2014-08-07 14:55:00,60.64,60.64,60.56,60.56,6700.0,51.5575,51.5575,51.4895,51.4895,6700.0
2014-08-07 15:00:00,60.57,60.66,60.56,60.62,15200.0,51.498,51.5745,51.4895,51.5405,15200.0
2014-08-07 15:05:00,60.63,60.66,60.61,60.65,34400.0,51.549,51.5745,51.532,51.566,34400.0
2014-08-07 15:10:00,60.64,60.68,60.63,60.64,21400.0,51.5575,51.5915,51.549,51.5575,21400.0
2014-08-07 15:15:00,60.61,60.67,60.59,60.65,17800.0,51.532,51.583,51.515,51.566,17800.0
2014-08-07 15:20:00,60.65,60.67,60.58,60.58,18000.0,51.566,51.583,51.5065,51.5065,18000.0
2014-08-07 15:25:00,60.58,60.72,60.58,60.72,18500.0,51.5065,51.6255,51.5065,51.6255,18500.0
2014-08-07 15:30:00,60.73,60.73,60.57,60.58,62600.0,51.634,51.634,51.498,51.5065,62600.0
2014-08-07 15:35:00,60.58,60.61,60.53,60.59,19400.0,51.5065,51.532,51.464,51.515,19400.0
2014-08-07 15:40:00,60.59,60.65,60.51,60.57,63000.0,51.515,51.566,51.447,51.498,63000.0
2014-08-07 15:45:00,60.58,60.62,60.52,60.58,22600.0,51.5065,51.5405,51.4555,51.5065,22600.0
2014-08-07 15:50:00,60.59,60.65,60.57,60.62,41100.0,51.515,51.566,51.498,51.5405,41100.0
2014-08-07 15:55:00,60.64,60.66,60.57,60.59,37900.0,51.5575,51.5745,51.498,51.515,37900.0
2014-08-08 09:30:00,60.66,61.02,60.63,60.83,20500.0,51.5745,51.8806,51.549,51.719,20500.0
2014-08-08 09:35:00,60.89,60.9,60.4,60.42,12800.0,51.7701,51.7786,51.3535,51.3705,12800.0
2014-08-08 09:40:00,60.43,60.51,60.4,60.48,12000.0,51.379,51.447,51.3535,51.4215,12000.0
2014-08-08 09:45:00,60.44,60.58,60.39,60.51,10400.0,51.3875,51.5065,51.3449,51.447,10400.0
2014-08-08 09:50:00,60.47,60.69,60.47,60.51,9500.0,51.413,51.6,51.413,51.447,9500.0
2014-08-08 09:55:00,60.49,60.53,60.4,60.42,21500.0,51.43,51.464,51.3535,51.3705,21500.0
2014-08-08 10:00:00,60.41,60.53,60.38,60.53,17300.0,51.362,51.464,51.3364,51.464,17300.0
2014-08-08 10:05:00,60.51,60.56,60.41,60.44,15100.0,51.447,51.4895,51.362,51.3875,15100.0
2014-08-08 10:10:00,60.41,60.5,60.37,60.39,22800.0,51.362,51.4385,51.3279,51.3449,22800.0
2014-08-08 10:15:00,60.39,60.52,60.36,60.39,10100.0,51.3449,51.4555,51.3194,51.3449,10100.0
2014-08-08 10:20:00,60.39,60.49,60.31,60.45,11000.0,51.3449,51.43,51.2769,51.396,11000.0
2014-08-08 10:25:00,60.4,60.4,60.3,60.33,6100.0,51.3535,51.3535,51.2684,51.2939,6100.0
2014-08-08 10:30:00,60.35,60.47,60.34,60.38,8100.0,51.3109,51.413,51.3024,51.3364,8100.0
2014-08-08 10:35:00,60.43,60.47,60.4,60.47,15000.0,51.379,51.413,51.3535,51.413,15000.0
2014-08-08 10:40:00,60.44,60.47,60.37,60.39,14800.0,51.3875,51.413,51.3279,51.3449,14800.0
2014-08-08 10:45:00,60.37,60.46,60.31,60.31,19500.0,51.3279,51.4045,51.2769,51.2769,19500.0
2014-08-08 10:50:00,60.35,60.35,60.21,60.24,10800.0,51.3109,51.3109,51.1919,51.2174,10800.0
2014-08-08 10:55:00,60.25,60.31,60.24,60.24,19100.0,51.2259,51.2769,51.2174,51.2174,19100.0
2014-08-08 11:00:00,60.24,60.28,60.13,60.25,18400.0,51.2174,51.2514,51.1239,51.2259,18400.0
2014-08-08 11:05:00,60.28,60.28,60.17,60.2,10800.0,51.2514,51.2514,51.1579,51.1834,10800.0
2014-08-08 11:10:00,60.2,60.29,60.2,60.23,12300.0,51.1834,51.2599,51.1834,51.2089,12300.0
2014-08-08 11:15:00,60.23,60.33,60.23,60.33,17500.0,51.2089,51.2939,51.2089,51.2939,17500.0
2014-08-08 11:20:00,60.32,60.39,60.32,60.35,22900.0,51.2854,51.3449,51.2854,51.3109,22900.0
2014-08-08 11:25:00,60.36,60.43,60.35,60.39,30400.0,51.3194,51.379,51.3109,51.3449,30400.0
2014-08-08 11:30:00,60.41,60.44,60.37,60.39,19100.0,51.362,51.3875,51.3279,51.3449,19100.0
2014-08-08 11:35:00,60.4,60.46,60.39,60.46,22900.0,51.3535,51.4045,51.3449,51.4045,22900.0
2014-08-08 11:40:00,60.48,60.49,60.42,60.44,26400.0,51.4215,51.43,51.3705,51.3875,26400.0
2014-08-08 11:45:00,60.44,60.45,60.39,60.4,10800.0,51.3875,51.396,51.3449,51.3535,10800.0
2014-08-08 11:50:00,60.4,60.41,60.34,60.36,6500.0,51.3535,51.362,51.3024,51.3194,6500.0
2014-08-08 11:55:00,60.36,60.42,60.36,60.39,6300.0,51.3194,51.3705,51.3194,51.3449,6300.0
2014-08-08 12:00:00,60.4,60.42,60.38,60.4,13400.0,51.3535,51.3705,51.3364,51.3535,13400.0
2014-08-08 12:05:00,60.4,60.42,60.38,60.41,12700.0,51.3535,51.3705,51.3364,51.362,12700.0
2014-08-08 12:10:00,60.41,60.41,60.38,60.4,7500.0,51.362,51.362,51.3364,51.3535,7500.0
2014-08-08 12:15:00,60.4,60.41,60.38,60.4,11000.0,51.3535,51.362,51.3364,51.3535,11000.0
2014-08-08 12:20:00,60.4,60.44,60.39,60.39,13200.0,51.3535,51.3875,51.3449,51.3449,13200.0
2014-08-08 12:25:00,60.38,60.4,60.33,60.35,7400.0,51.3364,51.3535,51.2939,51.3109,7400.0
2014-08-08 12:30:00,60.35,60.41,60.34,60.36,18700.0,51.3109,51.362,51.3024,51.3194,18700.0
2014-08-08 12:35:00,60.36,60.41,60.35,60.36,13700.0,51.3194,51.362,51.3109,51.3194,13700.0
2014-08-08 12:40:00,60.37,60.4,60.37,60.38,11000.0,51.3279,51.3535,51.3279,51.3364,11000.0
2014-08-08 12:45:00,60.37,60.49,60.34,60.48,45100.0,51.3279,51.43,51.3024,51.4215,45100.0
2014-08-08 12:50:00,60.48,60.48,60.4,60.46,19800.0,51.4215,51.4215,51.3535,51.4045,19800.0
2014-08-08 12:55:00,60.46,60.47,60.4,60.43,32900.0,51.4045,51.413,51.3535,51.379,32900.0
2014-08-08 13:00:00,60.42,60.47,60.4,60.42,35800.0,51.3705,51.413,51.3535,51.3705,35800.0
2014-08-08 13:05:00,60.42,60.45,60.42,60.44,15200.0,51.3705,51.396,51.3705,51.3875,15200.0
2014-08-08 13:10:00,60.44,60.44,60.39,60.41,59700.0,51.3875,51.3875,51.3449,51.362,59700.0
2014-08-08 13:15:00,60.41,60.45,60.4,60.42,27800.0,51.362,51.396,51.3535,51.3705,27800.0
2014-08-08 13:20:00,60.43,60.45,60.4,60.42,21700.0,51.379,51.396,51.3535,51.3705,21700.0
2014-08-08 13:25:00,60.42,60.67,60.41,60.63,20900.0,51.3705,51.583,51.362,51.549,20900.0
2014-08-08 13:30:00,60.65,60.65,60.58,60.6,11500.0,51.566,51.566,51.5065,51.5235,11500.0
2014-08-08 13:35:00,60.6,60.64,60.52,60.53,16800.0,51.5235,51.5575,51.4555,51.464,16800.0
2014-08-08 13:40:00,60.51,60.59,60.51,60.52,15800.0,51.447,51.515,51.447,51.4555,15800.0
2014-08-08 13:45:00,60.53,60.56,60.51,60.55,21000.0,51.464,51.4895,51.447,51.481,21000.0
2014-08-08 13:50:00,60.55,60.57,60.46,60.47,16400.0,51.481,51.498,51.4045,51.413,16400.0
2014-08-08 13:55:00,60.48,60.64,60.48,60.64,13200.0,51.4215,51.5575,51.4215,51.5575,13200.0
2014-08-08 14:00:00,60.65,60.73,60.65,60.73,16400.0,51.566,51.634,51.566,51.634,16400.0
2014-08-08 14:05:00,60.74,60.78,60.71,60.75,15300.0,51.6425,51.6765,51.617,51.651,15300.0
2014-08-08 14:10:00,60.75,60.76,60.7,60.73,11000.0,51.651,51.6595,51.6085,51.634,11000.0
2014-08-08 14:15:00,60.73,60.75,60.72,60.74,9300.0,51.634,51.651,51.6255,51.6425,9300.0
2014-08-08 14:20:00,60.74,60.82,60.73,60.82,9400.0,51.6425,51.7105,51.634,51.7105,9400.0
2014-08-08 14:25:00,60.82,60.89,60.81,60.84,14300.0,51.7105,51.7701,51.702,51.7275,14300.0
2014-08-08 14:30:00,60.83,60.84,60.79,60.79,21500.0,51.719,51.7275,51.685,51.685,21500.0
2014-08-08 14:35:00,60.79,60.79,60.74,60.76,20700.0,51.685,51.685,51.6425,51.6595,20700.0
2014-08-08 14:40:00,60.75,60.78,60.71,60.72,18000.0,51.651,51.6765,51.617,51.6255,18000.0
2014-08-08 14:45:00,60.71,60.76,60.71,60.75,5100.0,51.617,51.6595,51.617,51.651,5100.0
2014-08-08 14:50:00,60.73,60.74,60.7,60.72,15100.0,51.634,51.6425,51.6085,51.6255,15100.0
2014-08-08 14:55:00,60.72,60.72,60.64,60.66,7600.0,51.6255,51.6255,51.5575,51.5745,7600.0
2014-08-08 15:00:00,60.67,60.7,60.65,60.69,18700.0,51.583,51.6085,51.566,51.6,18700.0
2014-08-08 15:05:00,60.69,60.74,60.69,60.74,14200.0,51.6,51.6425,51.6,51.6425,14200.0
2014-08-08 15:10:00,60.74,60.75,60.64,60.64,20500.0,51.6425,51.651,51.5575,51.5575,20500.0
2014-08-08 15:15:00,60.65,60.66,60.6,60.64,15800.0,51.566,51.5745,51.5235,51.5575,15800.0
2014-08-08 15:20:00,60.64,60.66,60.61,60.62,19700.0,51.5575,51.5745,51.532,51.5405,19700.0
2014-08-08 15:25:00,60.62,60.78,60.61,60.76,140400.0,51.5405,51.6765,51.532,51.6595,140400.0
2014-08-08 15:30:00,60.76,60.85,60.75,60.84,19100.0,51.6595,51.7361,51.651,51.7275,19100.0
2014-08-08 15:35:00,60.84,60.88,60.83,60.87,19600.0,51.7275,51.7616,51.719,51.7531,19600.0
2014-08-08 15:40:00,60.88,60.95,60.88,60.9,22600.0,51.7616,51.8211,51.7616,51.7786,22600.0
2014-08-08 15:45:00,60.92,60.97,60.89,60.92,46100.0,51.7956,51.8381,51.7701,51.7956,46100.0
2014-08-08 15:50:00,60.92,60.95,60.88,60.95,37400.0,51.7956,51.8211,51.7616,51.8211,37400.0
2014-08-08 15:55:00,60.95,61.02,60.89,60.9,66500.0,51.8211,51.8806,51.7701,51.7786,66500.0
2014-08-11 09:30:00,61.7,61.7,61.32,61.58,33400.0,52.4587,52.4587,52.1357,52.3567,33400.0
2014-08-11 09:35:00,61.53,61.78,61.53,61.65,27900.0,52.3142,52.5268,52.3142,52.4162,27900.0
2014-08-11 09:40:00,61.67,61.71,61.46,61.47,11800.0,52.4332,52.4672,52.2547,52.2632,11800.0
2014-08-11 09:45:00,61.51,61.69,61.5,61.67,20400.0,52.2972,52.4502,52.2887,52.4332,20400.0
2014-08-11 09:50:00,61.64,61.75,61.57,61.65,26200.0,52.4077,52.5013,52.3482,52.4162,26200.0
2014-08-11 09:55:00,61.65,61.65,61.38,61.42,19800.0,52.4162,52.4162,52.1867,52.2207,19800.0
2014-08-11 10:00:00,61.44,61.51,61.38,61.48,8400.0,52.2377,52.2972,52.1867,52.2717,8400.0
2014-08-11 10:05:00,61.53,61.56,61.45,61.46,17000.0,52.3142,52.3397,52.2462,52.2547,17000.0
2014-08-11 10:10:00,61.49,61.5,61.36,61.41,8300.0,52.2802,52.2887,52.1697,52.2122,8300.0
2014-08-11 10:15:00,61.41,61.5,61.36,61.37,8700.0,52.2122,52.2887,52.1697,52.1782,8700.0
2014-08-11 10:20:00,61.4,61.44,61.34,61.41,12500.0,52.2037,52.2377,52.1527,52.2122,12500.0
2014-08-11 10:25:00,61.36,61.41,61.35,61.41,8400.0,52.1697,52.2122,52.1612,52.2122,8400.0
2014-08-11 10:30:00,61.4,61.41,61.34,61.37,5700.0,52.2037,52.2122,52.1527,52.1782,5700.0
2014-08-11 10:35:00,61.37,61.49,61.36,61.49,5300.0,52.1782,52.2802,52.1697,52.2802,5300.0
2014-08-11 10:40:00,61.5,61.53,61.45,61.45,27800.0,52.2887,52.3142,52.2462,52.2462,27800.0
2014-08-11 10:45:00,61.44,61.44,61.38,61.44,6800.0,52.2377,52.2377,52.1867,52.2377,6800.0
2014-08-11 10:50:00,61.41,61.45,61.36,61.44,7900.0,52.2122,52.2462,52.1697,52.2377,7900.0
2014-08-11 10:55:00,61.45,61.45,61.38,61.38,4800.0,52.2462,52.2462,52.1867,52.1867,4800.0
2014-08-11 11:00:00,61.37,61.37,61.3,61.31,3800.0,52.1782,52.1782,52.1187,52.1272,3800.0
2014-08-11 11:05:00,61.35,61.41,61.33,61.35,4700.0,52.1612,52.2122,52.1442,52.1612,4700.0
2014-08-11 11:10:00,61.36,61.46,61.35,61.4,10200.0,52.1697,52.2547,52.1612,52.2037,10200.0
2014-08-11 11:15:00,61.4,61.44,61.35,61.44,7700.0,52.2037,52.2377,52.1612,52.2377,7700.0
2014-08-11 11:20:00,61.42,61.5,61.39,61.45,9800.0,52.2207,52.2887,52.1952,52.2462,9800.0
2014-08-11 11:25:00,61.45,61.56,61.45,61.53,40700.0,52.2462,52.3397,52.2462,52.3142,40700.0
2014-08-11 11:30:00,61.54,61.58,61.53,61.56,4500.0,52.3227,52.3567,52.3142,52.3397,4500.0
2014-08-11 11:35:00,61.56,61.56,61.4,61.4,6400.0,52.3397,52.3397,52.2037,52.2037,6400.0
2014-08-11 11:40:00,61.43,61.47,61.39,61.43,2700.0,52.2292,52.2632,52.1952,52.2292,2700.0
2014-08-11 11:45:00,61.41,61.46,61.41,61.41,5000.0,52.2122,52.2547,52.2122,52.2122,5000.0
2014-08-11 11:50:00,61.45,61.45,61.37,61.37,2100.0,52.2462,52.2462,52.1782,52.1782,2100.0
2014-08-11 11:55:00,61.37,61.41,61.29,61.29,4800.0,52.1782,52.2122,52.1101,52.1101,4800.0
2014-08-11 12:00:00,61.3,61.34,61.17,61.17,11000.0,52.1187,52.1527,52.0081,52.0081,11000.0
2014-08-11 12:05:00,61.17,61.26,61.17,61.23,3100.0,52.0081,52.0846,52.0081,52.0591,3100.0
2014-08-11 12:10:00,61.22,61.22,61.18,61.19,4300.0,52.0506,52.0506,52.0166,52.0251,4300.0
2014-08-11 12:15:00,61.19,61.23,61.18,61.23,2300.0,52.0251,52.0591,52.0166,52.0591,2300.0
2014-08-11 12:20:00,61.23,61.24,61.17,61.23,4600.0,52.0591,52.0676,52.0081,52.0591,4600.0
2014-08-11 12:25:00,61.23,61.25,61.17,61.17,7600.0,52.0591,52.0761,52.0081,52.0081,7600.0
2014-08-11 12:30:00,61.18,61.22,61.15,61.21,5900.0,52.0166,52.0506,51.9911,52.0421,5900.0
2014-08-11 12:35:00,61.24,61.24,61.14,61.14,6700.0,52.0676,52.0676,51.9826,51.9826,6700.0
2014-08-11 12:40:00,61.15,61.15,61.1,61.1,5700.0,51.9911,51.9911,51.9486,51.9486,5700.0
2014-08-11 12:45:00,61.09,61.12,61.07,61.07,3600.0,51.9401,51.9656,51.9231,51.9231,3600.0
2014-08-11 12:50:00,61.09,61.09,60.98,60.98,4400.0,51.9401,51.9401,51.8466,51.8466,4400.0
2014-08-11 12:55:00,61.01,61.03,60.95,60.95,7100.0,51.8721,51.8891,51.8211,51.8211,7100.0
2014-08-11 13:00:00,60.97,61.04,60.97,61.02,3600.0,51.8381,51.8976,51.8381,51.8806,3600.0
2014-08-11 13:05:00,61.01,61.04,60.99,61.01,4500.0,51.8721,51.8976,51.8551,51.8721,4500.0
2014-08-11 13:10:00,61.01,61.05,61.0,61.0,3100.0,51.8721,51.9061,51.8636,51.8636,3100.0
2014-08-11 13:15:00,60.98,61.0,60.96,61.0,4100.0,51.8466,51.8636,51.8296,51.8636,4100.0
2014-08-11 13:20:00,61.0,61.03,60.94,60.94,3700.0,51.8636,51.8891,51.8126,51.8126,3700.0
2014-08-11 13:25:00,60.95,60.95,60.89,60.92,4200.0,51.8211,51.8211,51.7701,51.7956,4200.0
2014-08-11 13:30:00,60.92,60.99,60.92,60.98,6200.0,51.7956,51.8551,51.7956,51.8466,6200.0
2014-08-11 13:35:00,60.99,61.11,60.99,61.1,4500.0,51.8551,51.9571,51.8551,51.9486,4500.0
2014-08-11 13:40:00,61.1,61.1,61.07,61.08,4200.0,51.9486,51.9486,51.9231,51.9316,4200.0
2014-08-11 13:45:00,61.07,61.12,61.03,61.12,6200.0,51.9231,51.9656,51.8891,51.9656,6200.0
2014-08-11 13:50:00,61.13,61.13,60.95,60.95,4200.0,51.9741,51.9741,51.8211,51.8211,4200.0
2014-08-11 13:55:00,60.94,60.99,60.9,60.99,6500.0,51.8126,51.8551,51.7786,51.8551,6500.0
2014-08-11 14:00:00,61.0,61.0,60.9,60.93,9000.0,51.8636,51.8636,51.7786,51.8041,9000.0
2014-08-11 14:05:00,60.93,60.95,60.9,60.93,7100.0,51.8041,51.8211,51.7786,51.8041,7100.0
2014-08-11 14:10:00,60.96,60.97,60.93,60.96,5800.0,51.8296,51.8381,51.8041,51.8296,5800.0
2014-08-11 14:15:00,60.97,61.04,60.92,61.03,5600.0,51.8381,51.8976,51.7956,51.8891,5600.0
2014-08-11 14:20:00,61.02,61.03,60.98,60.99,4500.0,51.8806,51.8891,51.8466,51.8551,4500.0
2014-08-11 14:25:00,60.98,60.99,60.93,60.97,5800.0,51.8466,51.8551,51.8041,51.8381,5800.0
2014-08-11 14:30:00,60.97,60.97,60.88,60.93,4900.0,51.8381,51.8381,51.7616,51.8041,4900.0
2014-08-11 14:35:00,60.95,60.99,60.87,60.91,5000.0,51.8211,51.8551,51.7531,51.7871,5000.0
2014-08-11 14:40:00,60.92,60.92,60.9,60.92,2000.0,51.7956,51.7956,51.7786,51.7956,2000.0
2014-08-11 14:45:00,60.92,60.95,60.88,60.88,11600.0,51.7956,51.8211,51.7616,51.7616,11600.0
2014-08-11 14:50:00,60.89,60.93,60.87,60.9,5400.0,51.7701,51.8041,51.7531,51.7786,5400.0
2014-08-11 14:55:00,60.9,60.92,60.84,60.84,6000.0,51.7786,51.7956,51.7275,51.7275,6000.0
2014-08-11 15:00:00,60.85,60.96,60.85,60.9,8800.0,51.7361,51.8296,51.7361,51.7786,8800.0
2014-08-11 15:05:00,60.89,60.91,60.86,60.87,7100.0,51.7701,51.7871,51.7446,51.7531,7100.0
2014-08-11 15:10:00,60.87,60.9,60.86,60.88,7500.0,51.7531,51.7786,51.7446,51.7616,7500.0
2014-08-11 15:15:00,60.88,61.01,60.88,60.97,21400.0,51.7616,51.8721,51.7616,51.8381,21400.0
2014-08-11 15:20:00,60.97,61.03,60.97,60.99,18600.0,51.8381,51.8891,51.8381,51.8551,18600.0
2014-08-11 15:25:00,61.0,61.03,60.99,61.0,12900.0,51.8636,51.8891,51.8551,51.8636,12900.0
2014-08-11 15:30:00,61.0,61.08,60.98,61.08,10500.0,51.8636,51.9316,51.8466,51.9316,10500.0
2014-08-11 15:35:00,61.09,61.1,61.05,61.06,10500.0,51.9401,51.9486,51.9061,51.9146,10500.0
2014-08-11 15:40:00,61.06,61.07,60.93,60.93,14200.0,51.9146,51.9231,51.8041,51.8041,14200.0
2014-08-11 15:45:00,60.93,60.93,60.83,60.85,31800.0,51.8041,51.8041,51.719,51.7361,31800.0
2014-08-11 15:50:00,60.87,60.93,60.86,60.92,31000.0,51.7531,51.8041,51.7446,51.7956,31000.0
2014-08-11 15:55:00,60.92,60.92,60.87,60.88,56900.0,51.7956,51.7956,51.7531,51.7616,56900.0
2014-08-12 09:30:00,60.64,60.68,60.41,60.68,19800.0,51.5575,51.5915,51.362,51.5915,19800.0
2014-08-12 09:35:00,60.71,60.96,60.71,60.89,7600.0,51.617,51.8296,51.617,51.7701,7600.0
2014-08-12 09:40:00,60.89,60.96,60.69,60.74,7600.0,51.7701,51.8296,51.6,51.6425,7600.0
2014-08-12 09:45:00,60.78,60.9,60.72,60.83,11000.0,51.6765,51.7786,51.6255,51.719,11000.0
2014-08-12 09:50:00,60.83,60.87,60.63,60.7,11400.0,51.719,51.7531,51.549,51.6085,11400.0
2014-08-12 09:55:00,60.71,60.85,60.66,60.79,9000.0,51.617,51.7361,51.5745,51.685,9000.0
2014-08-12 10:00:00,60.79,60.82,60.69,60.72,12300.0,51.685,51.7105,51.6,51.6255,12300.0
2014-08-12 10:05:00,60.77,60.88,60.66,60.72,15200.0,51.668,51.7616,51.5745,51.6255,15200.0
2014-08-12 10:10:00,60.71,60.9,60.67,60.85,66700.0,51.617,51.7786,51.583,51.7361,66700.0
2014-08-12 10:15:00,60.85,60.86,60.64,60.69,13400.0,51.7361,51.7446,51.5575,51.6,13400.0
2014-08-12 10:20:00,60.66,60.73,60.64,60.69,14700.0,51.5745,51.634,51.5575,51.6,14700.0
2014-08-12 10:25:00,60.68,60.75,60.6,60.66,18500.0,51.5915,51.651,51.5235,51.5745,18500.0
2014-08-12 10:30:00,60.7,60.7,60.53,60.7,9800.0,51.6085,51.6085,51.464,51.6085,9800.0
2014-08-12 10:35:00,60.68,60.71,60.56,60.6,7300.0,51.5915,51.617,51.4895,51.5235,7300.0
2014-08-12 10:40:00,60.59,60.61,60.48,60.5,8500.0,51.515,51.532,51.4215,51.4385,8500.0
2014-08-12 10:45:00,60.52,60.56,60.47,60.47,4300.0,51.4555,51.4895,51.413,51.413,4300.0
2014-08-12 10:50:00,60.47,60.49,60.41,60.47,6900.0,51.413,51.43,51.362,51.413,6900.0
2014-08-12 10:55:00,60.48,60.48,60.37,60.39,5000.0,51.4215,51.4215,51.3279,51.3449,5000.0
2014-08-12 11:00:00,60.39,60.41,60.35,60.37,8000.0,51.3449,51.362,51.3109,51.3279,8000.0
2014-08-12 11:05:00,60.4,60.4,60.32,60.34,9700.0,51.3535,51.3535,51.2854,51.3024,9700.0
2014-08-12 11:10:00,60.35,60.38,60.33,60.34,9100.0,51.3109,51.3364,51.2939,51.3024,9100.0
2014-08-12 11:15:00,60.36,60.53,60.34,60.52,19900.0,51.3194,51.464,51.3024,51.4555,19900.0
2014-08-12 11:20:00,60.52,60.58,60.5,60.51,5500.0,51.4555,51.5065,51.4385,51.447,5500.0
2014-08-12 11:25:00,60.51,60.53,60.48,60.53,11000.0,51.447,51.464,51.4215,51.464,11000.0
2014-08-12 11:30:00,60.52,60.55,60.47,60.47,8900.0,51.4555,51.481,51.413,51.413,8900.0
2014-08-12 11:35:00,60.47,60.54,60.47,60.51,4200.0,51.413,51.4725,51.413,51.447,4200.0
2014-08-12 11:40:00,60.51,60.53,60.39,60.4,10500.0,51.447,51.464,51.3449,51.3535,10500.0
2014-08-12 11:45:00,60.4,60.49,60.39,60.42,10200.0,51.3535,51.43,51.3449,51.3705,10200.0
2014-08-12 11:50:00,60.44,60.46,60.41,60.42,22000.0,51.3875,51.4045,51.362,51.3705,22000.0
2014-08-12 11:55:00,60.41,60.44,60.39,60.44,8100.0,51.362,51.3875,51.3449,51.3875,8100.0
2014-08-12 12:00:00,60.43,60.5,60.41,60.45,11800.0,51.379,51.4385,51.362,51.396,11800.0
2014-08-12 12:05:00,60.44,60.44,60.35,60.4,9500.0,51.3875,51.3875,51.3109,51.3535,9500.0
2014-08-12 12:10:00,60.4,60.46,60.39,60.45,8100.0,51.3535,51.4045,51.3449,51.396,8100.0
2014-08-12 12:15:00,60.43,60.48,60.43,60.47,6800.0,51.379,51.4215,51.379,51.413,6800.0
2014-08-12 12:20:00,60.48,60.56,60.47,60.55,15200.0,51.4215,51.4895,51.413,51.481,15200.0
2014-08-12 12:25:00,60.55,60.56,60.46,60.46,9200.0,51.481,51.4895,51.4045,51.4045,9200.0
2014-08-12 12:30:00,60.47,60.51,60.42,60.45,5000.0,51.413,51.447,51.3705,51.396,5000.0
2014-08-12 12:35:00,60.45,60.53,60.44,60.52,10100.0,51.396,51.464,51.3875,51.4555,10100.0
2014-08-12 12:40:00,60.5,60.64,60.47,60.59,15000.0,51.4385,51.5575,51.413,51.515,15000.0
2014-08-12 12:45:00,60.6,60.62,60.51,60.55,5800.0,51.5235,51.5405,51.447,51.481,5800.0
2014-08-12 12:50:00,60.55,60.55,60.47,60.49,4900.0,51.481,51.481,51.413,51.43,4900.0
2014-08-12 12:55:00,60.48,60.57,60.47,60.54,10000.0,51.4215,51.498,51.413,51.4725,10000.0
2014-08-12 13:00:00,60.53,60.54,60.44,60.45,5600.0,51.464,51.4725,51.3875,51.396,5600.0
2014-08-12 13:05:00,60.45,60.53,60.42,60.49,7100.0,51.396,51.464,51.3705,51.43,7100.0
2014-08-12 13:10:00,60.49,60.57,60.48,60.48,12900.0,51.43,51.498,51.4215,51.4215,12900.0
2014-08-12 13:15:00,60.48,60.48,60.41,60.41,20700.0,51.4215,51.4215,51.362,51.362,20700.0
2014-08-12 13:20:00,60.43,60.45,60.37,60.38,12400.0,51.379,51.396,51.3279,51.3364,12400.0
2014-08-12 13:25:00,60.38,60.48,60.37,60.48,13600.0,51.3364,51.4215,51.3279,51.4215,13600.0
2014-08-12 13:30:00,60.49,60.53,60.4,60.4,22700.0,51.43,51.464,51.3535,51.3535,22700.0
2014-08-12 13:35:00,60.4,60.48,60.35,60.44,19100.0,51.3535,51.4215,51.3109,51.3875,19100.0
2014-08-12 13:40:00,60.45,60.47,60.4,60.41,19000.0,51.396,51.413,51.3535,51.362,19000.0
2014-08-12 13:45:00,60.41,60.52,60.37,60.47,19700.0,51.362,51.4555,51.3279,51.413,19700.0
2014-08-12 13:50:00,60.48,60.52,60.43,60.47,16600.0,51.4215,51.4555,51.379,51.413,16600.0
2014-08-12 13:55:00,60.49,60.49,60.38,60.45,11300.0,51.43,51.43,51.3364,51.396,11300.0
2014-08-12 14:00:00,60.47,60.51,60.37,60.41,11100.0,51.413,51.447,51.3279,51.362,11100.0
2014-08-12 14:05:00,60.42,60.43,60.32,60.35,5900.0,51.3705,51.379,51.2854,51.3109,5900.0
2014-08-12 14:10:00,60.34,60.4,60.33,60.39,5800.0,51.3024,51.3535,51.2939,51.3449,5800.0
2014-08-12 14:15:00,60.38,60.4,60.33,60.36,9500.0,51.3364,51.3535,51.2939,51.3194,9500.0
2014-08-12 14:20:00,60.36,60.4,60.33,60.34,7000.0,51.3194,51.3535,51.2939,51.3024,7000.0
2014-08-12 14:25:00,60.35,60.39,60.31,60.36,9100.0,51.3109,51.3449,51.2769,51.3194,9100.0
2014-08-12 14:30:00,60.35,60.35,60.29,60.34,8800.0,51.3109,51.3109,51.2599,51.3024,8800.0
2014-08-12 14:35:00,60.35,60.37,60.3,60.35,7200.0,51.3109,51.3279,51.2684,51.3109,7200.0
2014-08-12 14:40:00,60.37,60.42,60.33,60.38,6500.0,51.3279,51.3705,51.2939,51.3364,6500.0
2014-08-12 14:45:00,60.37,60.41,60.33,60.35,6200.0,51.3279,51.362,51.2939,51.3109,6200.0
2014-08-12 14:50:00,60.35,60.4,60.35,60.36,8400.0,51.3109,51.3535,51.3109,51.3194,8400.0
2014-08-12 14:55:00,60.36,60.36,60.29,60.3,18300.0,51.3194,51.3194,51.2599,51.2684,18300.0
2014-08-12 15:00:00,60.29,60.33,60.27,60.29,8500.0,51.2599,51.2939,51.2429,51.2599,8500.0
2014-08-12 15:05:00,60.29,60.4,60.29,60.4,7400.0,51.2599,51.3535,51.2599,51.3535,7400.0
2014-08-12 15:10:00,60.4,60.41,60.36,60.38,9700.0,51.3535,51.362,51.3194,51.3364,9700.0
2014-08-12 15:15:00,60.4,60.42,60.34,60.37,13800.0,51.3535,51.3705,51.3024,51.3279,13800.0
2014-08-12 15:20:00,60.36,60.44,60.35,60.41,9800.0,51.3194,51.3875,51.3109,51.362,9800.0
2014-08-12 15:25:00,60.41,60.43,60.37,60.4,13600.0,51.362,51.379,51.3279,51.3535,13600.0
2014-08-12 15:30:00,60.4,60.47,60.36,60.45,19800.0,51.3535,51.413,51.3194,51.396,19800.0
2014-08-12 15:35:00,60.43,60.5,60.43,60.46,23600.0,51.379,51.4385,51.379,51.4045,23600.0
2014-08-12 15:40:00,60.47,60.58,60.47,60.54,22500.0,51.413,51.5065,51.413,51.4725,22500.0
2014-08-12 15:45:00,60.55,60.56,60.47,60.54,41400.0,51.481,51.4895,51.413,51.4725,41400.0
2014-08-12 15:50:00,60.54,60.6,60.53,60.59,38600.0,51.4725,51.5235,51.464,51.515,38600.0
2014-08-12 15:55:00,60.59,60.63,60.51,60.52,72700.0,51.515,51.549,51.447,51.4555,72700.0
2014-08-13 09:30:00,60.77,60.99,60.68,60.68,8100.0,51.668,51.8551,51.5915,51.5915,8100.0
2014-08-13 09:35:00,60.68,60.83,60.68,60.76,2300.0,51.5915,51.719,51.5915,51.6595,2300.0
2014-08-13 09:40:00,60.75,60.75,60.5,60.5,13400.0,51.651,51.651,51.4385,51.4385,13400.0
2014-08-13 09:45:00,60.51,60.69,60.51,60.69,12300.0,51.447,51.6,51.447,51.6,12300.0
2014-08-13 09:50:00,60.72,60.83,60.72,60.8,6100.0,51.6255,51.719,51.6255,51.6935,6100.0
2014-08-13 09:55:00,60.8,60.85,60.65,60.65,2600.0,51.6935,51.7361,51.566,51.566,2600.0
2014-08-13 10:00:00,60.68,60.82,60.66,60.82,6700.0,51.5915,51.7105,51.5745,51.7105,6700.0
2014-08-13 10:05:00,60.83,60.97,60.81,60.93,9500.0,51.719,51.8381,51.702,51.8041,9500.0
2014-08-13 10:10:00,60.94,60.94,60.82,60.83,7900.0,51.8126,51.8126,51.7105,51.719,7900.0
2014-08-13 10:15:00,60.86,60.88,60.76,60.84,16300.0,51.7446,51.7616,51.6595,51.7275,16300.0
2014-08-13 10:20:00,60.87,61.06,60.87,60.94,7800.0,51.7531,51.9146,51.7531,51.8126,7800.0
2014-08-13 10:25:00,60.95,61.06,60.92,61.04,9500.0,51.8211,51.9146,51.7956,51.8976,9500.0
2014-08-13 10:30:00,61.04,61.12,61.04,61.11,6100.0,51.8976,51.9656,51.8976,51.9571,6100.0
2014-08-13 10:35:00,61.1,61.18,61.07,61.18,4400.0,51.9486,52.0166,51.9231,52.0166,4400.0
2014-08-13 10:40:00,61.23,61.24,61.1,61.14,13700.0,52.0591,52.0676,51.9486,51.9826,13700.0
2014-08-13 10:45:00,61.16,61.19,61.11,61.18,4900.0,51.9996,52.0251,51.9571,52.0166,4900.0
2014-08-13 10:50:00,61.19,61.2,61.09,61.09,6500.0,52.0251,52.0336,51.9401,51.9401,6500.0
2014-08-13 10:55:00,61.13,61.14,61.06,61.1,8800.0,51.9741,51.9826,51.9146,51.9486,8800.0
2014-08-13 11:00:00,61.1,61.23,61.09,61.21,6900.0,51.9486,52.0591,51.9401,52.0421,6900.0
2014-08-13 11:05:00,61.23,61.33,61.21,61.33,5900.0,52.0591,52.1442,52.0421,52.1442,5900.0
2014-08-13 11:10:00,61.34,61.44,61.33,61.41,6600.0,52.1527,52.2377,52.1442,52.2122,6600.0
2014-08-13 11:15:00,61.4,61.4,61.28,61.3,4100.0,52.2037,52.2037,52.1016,52.1187,4100.0
2014-08-13 11:20:00,61.31,61.47,61.29,61.47,14800.0,52.1272,52.2632,52.1101,52.2632,14800.0
2014-08-13 11:25:00,61.47,61.53,61.35,61.35,21100.0,52.2632,52.3142,52.1612,52.1612,21100.0
2014-08-13 11:30:00,61.36,61.54,61.34,61.53,29300.0,52.1697,52.3227,52.1527,52.3142,29300.0
2014-08-13 11:35:00,61.51,61.63,61.51,61.6,18600.0,52.2972,52.3992,52.2972,52.3737,18600.0
2014-08-13 11:40:00,61.6,61.66,61.5,61.52,18300.0,52.3737,52.4247,52.2887,52.3057,18300.0
2014-08-13 11:45:00,61.5,61.56,61.47,61.55,8400.0,52.2887,52.3397,52.2632,52.3312,8400.0
2014-08-13 11:50:00,61.54,61.56,61.46,61.46,4000.0,52.3227,52.3397,52.2547,52.2547,4000.0
2014-08-13 11:55:00,61.43,61.44,61.4,61.42,3700.0,52.2292,52.2377,52.2037,52.2207,3700.0
2014-08-13 12:00:00,61.41,61.44,61.38,61.41,3400.0,52.2122,52.2377,52.1867,52.2122,3400.0
2014-08-13 12:05:00,61.42,61.42,61.36,61.36,6500.0,52.2207,52.2207,52.1697,52.1697,6500.0
2014-08-13 12:10:00,61.36,61.41,61.31,61.38,5500.0,52.1697,52.2122,52.1272,52.1867,5500.0
2014-08-13 12:15:00,61.37,61.37,61.35,61.36,3200.0,52.1782,52.1782,52.1612,52.1697,3200.0
2014-08-13 12:20:00,61.37,61.37,61.2,61.2,10300.0,52.1782,52.1782,52.0336,52.0336,10300.0
2014-08-13 12:25:00,61.2,61.27,61.19,61.27,4600.0,52.0336,52.0931,52.0251,52.0931,4600.0
2014-08-13 12:30:00,61.26,61.26,61.18,61.19,4700.0,52.0846,52.0846,52.0166,52.0251,4700.0
2014-08-13 12:35:00,61.17,61.19,61.14,61.14,2700.0,52.0081,52.0251,51.9826,51.9826,2700.0
2014-08-13 12:40:00,61.14,61.2,61.12,61.2,4800.0,51.9826,52.0336,51.9656,52.0336,4800.0
2014-08-13 12:45:00,61.2,61.24,61.15,61.17,7000.0,52.0336,52.0676,51.9911,52.0081,7000.0
2014-08-13 12:50:00,61.14,61.26,61.14,61.19,6100.0,51.9826,52.0846,51.9826,52.0251,6100.0
2014-08-13 12:55:00,61.16,61.24,61.16,61.24,1800.0,51.9996,52.0676,51.9996,52.0676,1800.0
2014-08-13 13:00:00,61.27,61.34,61.26,61.34,3600.0,52.0931,52.1527,52.0846,52.1527,3600.0
2014-08-13 13:05:00,61.34,61.38,61.3,61.37,4400.0,52.1527,52.1867,52.1187,52.1782,4400.0
2014-08-13 13:10:00,61.37,61.37,61.26,61.32,3500.0,52.1782,52.1782,52.0846,52.1357,3500.0
2014-08-13 13:15:00,61.33,61.34,61.3,61.32,4600.0,52.1442,52.1527,52.1187,52.1357,4600.0
2014-08-13 13:20:00,61.32,61.4,61.32,61.4,10500.0,52.1357,52.2037,52.1357,52.2037,10500.0
2014-08-13 13:25:00,61.39,61.42,61.39,61.4,6600.0,52.1952,52.2207,52.1952,52.2037,6600.0
2014-08-13 13:30:00,61.41,61.44,61.41,61.44,4600.0,52.2122,52.2377,52.2122,52.2377,4600.0
2014-08-13 13:35:00,61.45,61.52,61.45,61.5,3600.0,52.2462,52.3057,52.2462,52.2887,3600.0
2014-08-13 13:40:00,61.5,61.5,61.45,61.45,5400.0,52.2887,52.2887,52.2462,52.2462,5400.0
2014-08-13 13:45:00,61.44,61.46,61.42,61.46,6200.0,52.2377,52.2547,52.2207,52.2547,6200.0
2014-08-13 13:50:00,61.45,61.52,61.41,61.51,37200.0,52.2462,52.3057,52.2122,52.2972,37200.0
2014-08-13 13:55:00,61.52,61.6,61.52,61.6,8300.0,52.3057,52.3737,52.3057,52.3737,8300.0
2014-08-13 14:00:00,61.6,61.69,61.6,61.67,7700.0,52.3737,52.4502,52.3737,52.4332,7700.0
2014-08-13 14:05:00,61.68,61.68,61.63,61.66,11100.0,52.4417,52.4417,52.3992,52.4247,11100.0
2014-08-13 14:10:00,61.66,61.68,61.61,61.62,5300.0,52.4247,52.4417,52.3822,52.3907,5300.0
2014-08-13 14:15:00,61.63,61.68,61.61,61.67,5700.0,52.3992,52.4417,52.3822,52.4332,5700.0
2014-08-13 14:20:00,61.67,61.67,61.54,61.59,4200.0,52.4332,52.4332,52.3227,52.3652,4200.0
2014-08-13 14:25:00,61.55,61.6,61.55,61.56,6700.0,52.3312,52.3737,52.3312,52.3397,6700.0
2014-08-13 14:30:00,61.55,61.58,61.51,61.52,9300.0,52.3312,52.3567,52.2972,52.3057,9300.0
2014-08-13 14:35:00,61.52,61.57,61.49,61.56,9100.0,52.3057,52.3482,52.2802,52.3397,9100.0
2014-08-13 14:40:00,61.57,61.59,61.55,61.56,8800.0,52.3482,52.3652,52.3312,52.3397,8800.0
2014-08-13 14:45:00,61.58,61.59,61.55,61.56,6100.0,52.3567,52.3652,52.3312,52.3397,6100.0
2014-08-13 14:50:00,61.56,61.65,61.55,61.65,7600.0,52.3397,52.4162,52.3312,52.4162,7600.0
2014-08-13 14:55:00,61.65,61.69,61.65,61.65,4800.0,52.4162,52.4502,52.4162,52.4162,4800.0
2014-08-13 15:00:00,61.65,61.65,61.52,61.55,5500.0,52.4162,52.4162,52.3057,52.3312,5500.0
2014-08-13 15:05:00,61.55,61.55,61.47,61.47,6700.0,52.3312,52.3312,52.2632,52.2632,6700.0
2014-08-13 15:10:00,61.47,61.48,61.38,61.41,14100.0,52.2632,52.2717,52.1867,52.2122,14100.0
2014-08-13 15:15:00,61.41,61.41,61.33,61.33,8500.0,52.2122,52.2122,52.1442,52.1442,8500.0
2014-08-13 15:20:00,61.34,61.34,61.32,61.33,6000.0,52.1527,52.1527,52.1357,52.1442,6000.0
2014-08-13 15:25:00,61.31,61.34,61.31,61.32,6700.0,52.1272,52.1527,52.1272,52.1357,6700.0
2014-08-13 15:30:00,61.32,61.36,61.3,61.31,10500.0,52.1357,52.1697,52.1187,52.1272,10500.0
2014-08-13 15:35:00,61.31,61.35,61.3,61.35,8900.0,52.1272,52.1612,52.1187,52.1612,8900.0
2014-08-13 15:40:00,61.33,61.4,61.33,61.4,16500.0,52.1442,52.2037,52.1442,52.2037,16500.0
2014-08-13 15:45:00,61.42,61.46,61.4,61.42,6700.0,52.2207,52.2547,52.2037,52.2207,6700.0
2014-08-13 15:50:00,61.43,61.47,61.41,61.44,16800.0,52.2292,52.2632,52.2122,52.2377,16800.0
2014-08-13 15:55:00,61.45,61.45,61.33,61.39,34100.0,52.2462,52.2462,52.1442,52.1952,34100.0
2014-08-14 09:30:00,61.29,61.42,61.21,61.34,14000.0,52.1101,52.2207,52.0421,52.1527,14000.0
2014-08-14 09:35:00,61.32,61.38,61.05,61.05,21600.0,52.1357,52.1867,51.9061,51.9061,21600.0
2014-08-14 09:40:00,61.04,61.09,60.5,60.81,91000.0,51.8976,51.9401,51.4385,51.702,91000.0
2014-08-14 09:45:00,60.82,60.88,60.8,60.86,7900.0,51.7105,51.7616,51.6935,51.7446,7900.0
2014-08-14 09:50:00,60.87,61.0,60.87,60.97,11400.0,51.7531,51.8636,51.7531,51.8381,11400.0
2014-08-14 09:55:00,60.97,61.04,60.9,60.97,17200.0,51.8381,51.8976,51.7786,51.8381,17200.0
2014-08-14 10:00:00,60.96,61.0,60.87,60.88,15400.0,51.8296,51.8636,51.7531,51.7616,15400.0
2014-08-14 10:05:00,60.89,60.91,60.8,60.87,13300.0,51.7701,51.7871,51.6935,51.7531,13300.0
2014-08-14 10:10:00,60.85,60.92,60.85,60.89,30600.0,51.7361,51.7956,51.7361,51.7701,30600.0
2014-08-14 10:15:00,60.9,60.94,60.87,60.92,11200.0,51.7786,51.8126,51.7531,51.7956,11200.0
2014-08-14 10:20:00,60.93,60.95,60.87,60.93,6500.0,51.8041,51.8211,51.7531,51.8041,6500.0
2014-08-14 10:25:00,60.91,60.96,60.87,60.91,8000.0,51.7871,51.8296,51.7531,51.7871,8000.0
2014-08-14 10:30:00,60.93,61.06,60.91,61.0,16800.0,51.8041,51.9146,51.7871,51.8636,16800.0
2014-08-14 10:35:00,61.0,61.04,61.0,61.01,3500.0,51.8636,51.8976,51.8636,51.8721,3500.0
2014-08-14 10:40:00,61.0,61.05,60.98,61.01,6100.0,51.8636,51.9061,51.8466,51.8721,6100.0
2014-08-14 10:45:00,61.03,61.04,60.97,60.98,2700.0,51.8891,51.8976,51.8381,51.8466,2700.0
2014-08-14 10:50:00,60.97,60.99,60.89,60.89,3200.0,51.8381,51.8551,51.7701,51.7701,3200.0
2014-08-14 10:55:00,60.94,60.98,60.86,60.87,7800.0,51.8126,51.8466,51.7446,51.7531,7800.0
2014-08-14 11:00:00,60.88,60.97,60.81,60.94,15900.0,51.7616,51.8381,51.702,51.8126,15900.0
2014-08-14 11:05:00,60.93,60.99,60.9,60.92,6000.0,51.8041,51.8551,51.7786,51.7956,6000.0
2014-08-14 11:10:00,60.98,60.99,60.87,60.92,7000.0,51.8466,51.8551,51.7531,51.7956,7000.0
2014-08-14 11:15:00,60.96,60.97,60.9,60.94,4300.0,51.8296,51.8381,51.7786,51.8126,4300.0
2014-08-14 11:20:00,60.95,61.01,60.86,61.0,6400.0,51.8211,51.8721,51.7446,51.8636,6400.0
2014-08-14 11:25:00,61.02,61.02,60.89,60.94,19900.0,51.8806,51.8806,51.7701,51.8126,19900.0
2014-08-14 11:30:00,60.96,61.0,60.91,60.94,7900.0,51.8296,51.8636,51.7871,51.8126,7900.0
2014-08-14 11:35:00,60.94,60.94,60.86,60.86,2000.0,51.8126,51.8126,51.7446,51.7446,2000.0
2014-08-14 11:40:00,60.89,60.91,60.87,60.91,700.0,51.7701,51.7871,51.7531,51.7871,700.0
2014-08-14 11:45:00,60.91,60.94,60.88,60.88,5700.0,51.7871,51.8126,51.7616,51.7616,5700.0
2014-08-14 11:50:00,60.92,60.93,60.89,60.92,500.0,51.7956,51.8041,51.7701,51.7956,500.0
2014-08-14 11:55:00,60.88,60.91,60.85,60.86,3600.0,51.7616,51.7871,51.7361,51.7446,3600.0
2014-08-14 12:00:00,60.86,60.88,60.82,60.82,2600.0,51.7446,51.7616,51.7105,51.7105,2600.0
2014-08-14 12:05:00,60.82,60.84,60.8,60.8,2100.0,51.7105,51.7275,51.6935,51.6935,2100.0
2014-08-14 12:10:00,60.79,60.79,60.76,60.76,2100.0,51.685,51.685,51.6595,51.6595,2100.0
2014-08-14 12:15:00,60.76,60.77,60.7,60.74,3100.0,51.6595,51.668,51.6085,51.6425,3100.0
2014-08-14 12:20:00,60.7,60.79,60.7,60.79,1800.0,51.6085,51.685,51.6085,51.685,1800.0
2014-08-14 12:25:00,60.76,60.79,60.73,60.77,5100.0,51.6595,51.685,51.634,51.668,5100.0
2014-08-14 12:30:00,60.78,60.8,60.74,60.77,6300.0,51.6765,51.6935,51.6425,51.668,6300.0
2014-08-14 12:35:00,60.74,60.77,60.69,60.72,4100.0,51.6425,51.668,51.6,51.6255,4100.0
2014-08-14 12:40:00,60.71,60.73,60.69,60.69,4100.0,51.617,51.634,51.6,51.6,4100.0
2014-08-14 12:45:00,60.7,60.74,60.69,60.71,2800.0,51.6085,51.6425,51.6,51.617,2800.0
2014-08-14 12:50:00,60.75,60.8,60.74,60.75,6600.0,51.651,51.6935,51.6425,51.651,6600.0
2014-08-14 12:55:00,60.76,60.76,60.7,60.7,3000.0,51.6595,51.6595,51.6085,51.6085,3000.0
2014-08-14 13:00:00,60.74,60.74,60.66,60.72,6000.0,51.6425,51.6425,51.5745,51.6255,6000.0
2014-08-14 13:05:00,60.73,60.75,60.7,60.72,2300.0,51.634,51.651,51.6085,51.6255,2300.0
2014-08-14 13:10:00,60.73,60.78,60.72,60.76,4200.0,51.634,51.6765,51.6255,51.6595,4200.0
2014-08-14 13:15:00,60.78,60.8,60.74,60.74,4400.0,51.6765,51.6935,51.6425,51.6425,4400.0
2014-08-14 13:20:00,60.76,60.77,60.73,60.75,5900.0,51.6595,51.668,51.634,51.651,5900.0
2014-08-14 13:25:00,60.75,60.75,60.67,60.68,5900.0,51.651,51.651,51.583,51.5915,5900.0
2014-08-14 13:30:00,60.69,60.72,60.64,60.64,7000.0,51.6,51.6255,51.5575,51.5575,7000.0
2014-08-14 13:35:00,60.63,60.65,60.61,60.61,6800.0,51.549,51.566,51.532,51.532,6800.0
2014-08-14 13:40:00,60.6,60.63,60.59,60.6,6900.0,51.5235,51.549,51.515,51.5235,6900.0
2014-08-14 13:45:00,60.59,60.59,60.51,60.54,5400.0,51.515,51.515,51.447,51.4725,5400.0
2014-08-14 13:50:00,60.53,60.53,60.48,60.48,13700.0,51.464,51.464,51.4215,51.4215,13700.0
2014-08-14 13:55:00,60.49,60.52,60.4,60.45,26900.0,51.43,51.4555,51.3535,51.396,26900.0
2014-08-14 14:00:00,60.48,60.6,60.47,60.49,18900.0,51.4215,51.5235,51.413,51.43,18900.0
2014-08-14 14:05:00,60.51,60.6,60.51,60.55,6800.0,51.447,51.5235,51.447,51.481,6800.0
2014-08-14 14:10:00,60.56,60.57,60.51,60.54,8900.0,51.4895,51.498,51.447,51.4725,8900.0
2014-08-14 14:15:00,60.54,60.55,60.49,60.53,13400.0,51.4725,51.481,51.43,51.464,13400.0
2014-08-14 14:20:00,60.55,60.61,60.52,60.55,17700.0,51.481,51.532,51.4555,51.481,17700.0
2014-08-14 14:25:00,60.56,60.56,60.49,60.51,11100.0,51.4895,51.4895,51.43,51.447,11100.0
2014-08-14 14:30:00,60.51,60.54,60.49,60.52,4400.0,51.447,51.4725,51.43,51.4555,4400.0
2014-08-14 14:35:00,60.54,60.56,60.53,60.54,6000.0,51.4725,51.4895,51.464,51.4725,6000.0
2014-08-14 14:40:00,60.54,60.58,60.52,60.57,6800.0,51.4725,51.5065,51.4555,51.498,6800.0
2014-08-14 14:45:00,60.59,60.61,60.56,60.6,58700.0,51.515,51.532,51.4895,51.5235,58700.0
2014-08-14 14:50:00,60.57,60.58,60.51,60.51,14700.0,51.498,51.5065,51.447,51.447,14700.0
2014-08-14 14:55:00,60.51,60.53,60.49,60.49,5300.0,51.447,51.464,51.43,51.43,5300.0
2014-08-14 15:00:00,60.49,60.56,60.49,60.56,8600.0,51.43,51.4895,51.43,51.4895,8600.0
2014-08-14 15:05:00,60.55,60.68,60.55,60.63,17900.0,51.481,51.5915,51.481,51.549,17900.0
2014-08-14 15:10:00,60.63,60.67,60.61,60.61,12100.0,51.549,51.583,51.532,51.532,12100.0
2014-08-14 15:15:00,60.62,60.66,60.61,60.65,6500.0,51.5405,51.5745,51.532,51.566,6500.0
2014-08-14 15:20:00,60.65,60.65,60.6,60.63,11800.0,51.566,51.566,51.5235,51.549,11800.0
2014-08-14 15:25:00,60.65,60.69,60.63,60.68,7200.0,51.566,51.6,51.549,51.5915,7200.0
2014-08-14 15:30:00,60.68,60.7,60.66,60.69,11700.0,51.5915,51.6085,51.5745,51.6,11700.0
2014-08-14 15:35:00,60.67,60.7,60.64,60.64,15800.0,51.583,51.6085,51.5575,51.5575,15800.0
2014-08-14 15:40:00,60.63,60.7,60.62,60.65,15100.0,51.549,51.6085,51.5405,51.566,15100.0
2014-08-14 15:45:00,60.64,60.67,60.62,60.64,14700.0,51.5575,51.583,51.5405,51.5575,14700.0
2014-08-14 15:50:00,60.63,60.67,60.57,60.61,28200.0,51.549,51.583,51.498,51.532,28200.0
2014-08-14 15:55:00,60.6,60.69,60.6,60.66,37200.0,51.5235,51.6,51.5235,51.5745,37200.0
2014-08-15 09:30:00,60.66,60.97,60.66,60.97,11900.0,51.5745,51.8381,51.5745,51.8381,11900.0
2014-08-15 09:35:00,60.88,60.91,60.77,60.81,4500.0,51.7616,51.7871,51.668,51.702,4500.0
2014-08-15 09:40:00,60.75,60.83,60.71,60.72,3500.0,51.651,51.719,51.617,51.6255,3500.0
2014-08-15 09:45:00,60.71,60.78,60.66,60.68,2200.0,51.617,51.6765,51.5745,51.5915,2200.0
2014-08-15 09:50:00,60.72,60.72,60.59,60.72,9200.0,51.6255,51.6255,51.515,51.6255,9200.0
2014-08-15 09:55:00,60.71,60.86,60.7,60.77,3400.0,51.617,51.7446,51.6085,51.668,3400.0
2014-08-15 10:00:00,60.85,60.91,60.72,60.72,5900.0,51.7361,51.7871,51.6255,51.6255,5900.0
2014-08-15 10:05:00,60.73,60.85,60.71,60.8,4000.0,51.634,51.7361,51.617,51.6935,4000.0
2014-08-15 10:10:00,60.81,60.84,60.75,60.75,5100.0,51.702,51.7275,51.651,51.651,5100.0
2014-08-15 10:15:00,60.75,60.8,60.68,60.8,4100.0,51.651,51.6935,51.5915,51.6935,4100.0
2014-08-15 10:20:00,60.79,60.82,60.68,60.82,93100.0,51.685,51.7105,51.5915,51.7105,93100.0
2014-08-15 10:25:00,60.81,60.85,60.79,60.8,2800.0,51.702,51.7361,51.685,51.6935,2800.0
2014-08-15 10:30:00,60.82,60.86,60.76,60.81,11000.0,51.7105,51.7446,51.6595,51.702,11000.0
2014-08-15 10:35:00,60.86,60.89,60.83,60.89,6300.0,51.7446,51.7701,51.719,51.7701,6300.0
2014-08-15 10:40:00,60.89,60.89,60.69,60.69,16700.0,51.7701,51.7701,51.6,51.6,16700.0
2014-08-15 10:45:00,60.68,60.8,60.57,60.64,18100.0,51.5915,51.6935,51.498,51.5575,18100.0
2014-08-15 10:50:00,60.69,60.75,60.49,60.58,32100.0,51.6,51.651,51.43,51.5065,32100.0
2014-08-15 10:55:00,60.58,60.62,60.31,60.62,29800.0,51.5065,51.5405,51.2769,51.5405,29800.0
2014-08-15 11:00:00,60.58,60.61,60.45,60.55,5200.0,51.5065,51.532,51.396,51.481,5200.0
2014-08-15 11:05:00,60.57,60.59,60.4,60.57,3600.0,51.498,51.515,51.3535,51.498,3600.0
2014-08-15 11:10:00,60.61,60.64,60.55,60.58,1600.0,51.532,51.5575,51.481,51.5065,1600.0
2014-08-15 11:15:00,60.59,60.65,60.58,60.58,1300.0,51.515,51.566,51.5065,51.5065,1300.0
2014-08-15 11:20:00,60.59,60.65,60.5,60.57,14200.0,51.515,51.566,51.4385,51.498,14200.0
2014-08-15 11:25:00,60.6,60.68,60.54,60.56,6900.0,51.5235,51.5915,51.4725,51.4895,6900.0
2014-08-15 11:30:00,60.56,60.65,60.53,60.56,12200.0,51.4895,51.566,51.464,51.4895,12200.0
2014-08-15 11:35:00,60.55,60.66,60.53,60.64,14000.0,51.481,51.5745,51.464,51.5575,14000.0
2014-08-15 11:40:00,60.64,60.65,60.57,60.58,2900.0,51.5575,51.566,51.498,51.5065,2900.0
2014-08-15 11:45:00,60.63,60.63,60.51,60.57,2600.0,51.549,51.549,51.447,51.498,2600.0
2014-08-15 11:50:00,60.6,60.6,60.52,60.54,23400.0,51.5235,51.5235,51.4555,51.4725,23400.0
2014-08-15 11:55:00,60.52,60.63,60.47,60.58,20700.0,51.4555,51.549,51.413,51.5065,20700.0
2014-08-15 12:00:00,60.6,60.63,60.51,60.62,9200.0,51.5235,51.549,51.447,51.5405,9200.0
2014-08-15 12:05:00,60.61,60.68,60.57,60.63,23400.0,51.532,51.5915,51.498,51.549,23400.0
2014-08-15 12:10:00,60.67,60.69,60.62,60.69,2000.0,51.583,51.6,51.5405,51.6,2000.0
2014-08-15 12:15:00,60.64,60.66,60.57,60.59,5100.0,51.5575,51.5745,51.498,51.515,5100.0
2014-08-15 12:20:00,60.62,60.67,60.57,60.65,3800.0,51.5405,51.583,51.498,51.566,3800.0
2014-08-15 12:25:00,60.64,60.65,60.58,60.61,8000.0,51.5575,51.566,51.5065,51.532,8000.0
2014-08-15 12:30:00,60.6,60.65,60.53,60.59,5600.0,51.5235,51.566,51.464,51.515,5600.0
2014-08-15 12:35:00,60.59,60.6,60.56,60.6,5600.0,51.515,51.5235,51.4895,51.5235,5600.0
2014-08-15 12:40:00,60.58,60.6,60.55,60.55,3200.0,51.5065,51.5235,51.481,51.481,3200.0
2014-08-15 12:45:00,60.58,60.6,60.55,60.57,3200.0,51.5065,51.5235,51.481,51.498,3200.0
2014-08-15 12:50:00,60.56,60.6,60.54,60.56,5100.0,51.4895,51.5235,51.4725,51.4895,5100.0
2014-08-15 12:55:00,60.59,60.6,60.56,60.57,3400.0,51.515,51.5235,51.4895,51.498,3400.0
2014-08-15 13:00:00,60.59,60.59,60.55,60.58,10900.0,51.515,51.515,51.481,51.5065,10900.0
2014-08-15 13:05:00,60.59,60.61,60.54,60.58,13700.0,51.515,51.532,51.4725,51.5065,13700.0
2014-08-15 13:10:00,60.57,60.59,60.55,60.59,3100.0,51.498,51.515,51.481,51.515,3100.0
2014-08-15 13:15:00,60.57,60.65,60.55,60.6,6700.0,51.498,51.566,51.481,51.5235,6700.0
2014-08-15 13:20:00,60.6,60.63,60.57,60.59,4900.0,51.5235,51.549,51.498,51.515,4900.0
2014-08-15 13:25:00,60.61,60.68,60.61,60.66,2300.0,51.532,51.5915,51.532,51.5745,2300.0
2014-08-15 13:30:00,60.64,60.68,60.62,60.62,2200.0,51.5575,51.5915,51.5405,51.5405,2200.0
2014-08-15 13:35:00,60.65,60.65,60.59,60.64,5600.0,51.566,51.566,51.515,51.5575,5600.0
2014-08-15 13:40:00,60.64,60.65,60.6,60.64,2900.0,51.5575,51.566,51.5235,51.5575,2900.0
2014-08-15 13:45:00,60.63,60.65,60.61,60.62,2600.0,51.549,51.566,51.532,51.5405,2600.0
2014-08-15 13:50:00,60.61,60.64,60.59,60.61,5800.0,51.532,51.5575,51.515,51.532,5800.0
2014-08-15 13:55:00,60.61,60.65,60.6,60.62,2600.0,51.532,51.566,51.5235,51.5405,2600.0
2014-08-15 14:00:00,60.65,60.65,60.6,60.63,8400.0,51.566,51.566,51.5235,51.549,8400.0
2014-08-15 14:05:00,60.62,60.65,60.61,60.63,5200.0,51.5405,51.566,51.532,51.549,5200.0
2014-08-15 14:10:00,60.65,60.73,60.64,60.73,9400.0,51.566,51.634,51.5575,51.634,9400.0
2014-08-15 14:15:00,60.72,60.79,60.72,60.78,7400.0,51.6255,51.685,51.6255,51.6765,7400.0
2014-08-15 14:20:00,60.78,60.81,60.78,60.81,3100.0,51.6765,51.702,51.6765,51.702,3100.0
2014-08-15 14:25:00,60.81,60.88,60.81,60.88,5600.0,51.702,51.7616,51.702,51.7616,5600.0
2014-08-15 14:30:00,60.87,61.06,60.87,60.99,22000.0,51.7531,51.9146,51.7531,51.8551,22000.0
2014-08-15 14:35:00,60.98,61.03,60.97,61.01,3700.0,51.8466,51.8891,51.8381,51.8721,3700.0
2014-08-15 14:40:00,61.03,61.07,61.01,61.02,9000.0,51.8891,51.9231,51.8721,51.8806,9000.0
2014-08-15 14:45:00,61.03,61.05,60.98,61.03,11800.0,51.8891,51.9061,51.8466,51.8891,11800.0
2014-08-15 14:50:00,61.01,61.03,60.96,60.97,5000.0,51.8721,51.8891,51.8296,51.8381,5000.0
2014-08-15 14:55:00,60.97,61.0,60.97,60.98,6400.0,51.8381,51.8636,51.8381,51.8466,6400.0
2014-08-15 15:00:00,60.98,61.0,60.89,60.9,14700.0,51.8466,51.8636,51.7701,51.7786,14700.0
2014-08-15 15:05:00,60.89,60.92,60.88,60.9,10900.0,51.7701,51.7956,51.7616,51.7786,10900.0
2014-08-15 15:10:00,60.91,60.91,60.89,60.91,4500.0,51.7871,51.7871,51.7701,51.7871,4500.0
2014-08-15 15:15:00,60.9,60.96,60.87,60.89,27900.0,51.7786,51.8296,51.7531,51.7701,27900.0
2014-08-15 15:20:00,60.88,60.92,60.86,60.92,11200.0,51.7616,51.7956,51.7446,51.7956,11200.0
2014-08-15 15:25:00,60.9,60.95,60.89,60.89,9500.0,51.7786,51.8211,51.7701,51.7701,9500.0
2014-08-15 15:30:00,60.89,60.96,60.89,60.93,14800.0,51.7701,51.8296,51.7701,51.8041,14800.0
2014-08-15 15:35:00,60.93,60.99,60.92,60.98,26000.0,51.8041,51.8551,51.7956,51.8466,26000.0
2014-08-15 15:40:00,60.98,61.01,60.94,60.94,32500.0,51.8466,51.8721,51.8126,51.8126,32500.0
2014-08-15 15:45:00,60.94,61.03,60.91,60.99,64600.0,51.8126,51.8891,51.7871,51.8551,64600.0
2014-08-15 15:50:00,61.01,61.08,61.0,61.08,50800.0,51.8721,51.9316,51.8636,51.9316,50800.0
2014-08-15 15:55:00,61.08,61.21,61.07,61.17,100900.0,51.9316,52.0421,51.9231,52.0081,100900.0
2014-08-18 09:30:00,61.39,61.88,61.39,61.85,17300.0,52.1952,52.6118,52.1952,52.5863,17300.0
2014-08-18 09:35:00,61.86,61.95,61.75,61.85,7500.0,52.5948,52.6713,52.5013,52.5863,7500.0
2014-08-18 09:40:00,61.77,61.92,61.75,61.92,9500.0,52.5183,52.6458,52.5013,52.6458,9500.0
2014-08-18 09:45:00,61.92,62.17,61.92,61.99,14800.0,52.6458,52.8583,52.6458,52.7053,14800.0
2014-08-18 09:50:00,62.01,62.05,61.87,62.05,12300.0,52.7223,52.7563,52.6033,52.7563,12300.0
2014-08-18 09:55:00,62.06,62.13,61.98,61.98,7600.0,52.7648,52.8243,52.6968,52.6968,7600.0
2014-08-18 10:00:00,61.99,61.99,61.79,61.79,9400.0,52.7053,52.7053,52.5353,52.5353,9400.0
2014-08-18 10:05:00,61.75,61.81,61.65,61.78,10600.0,52.5013,52.5523,52.4162,52.5268,10600.0
2014-08-18 10:10:00,61.76,61.77,61.72,61.74,3500.0,52.5098,52.5183,52.4757,52.4927,3500.0
2014-08-18 10:15:00,61.76,61.9,61.76,61.9,7700.0,52.5098,52.6288,52.5098,52.6288,7700.0
2014-08-18 10:20:00,61.88,61.98,61.87,61.98,3200.0,52.6118,52.6968,52.6033,52.6968,3200.0
2014-08-18 10:25:00,61.96,61.98,61.92,61.96,14500.0,52.6798,52.6968,52.6458,52.6798,14500.0
2014-08-18 10:30:00,61.94,62.01,61.93,61.96,3600.0,52.6628,52.7223,52.6543,52.6798,3600.0
2014-08-18 10:35:00,61.96,62.11,61.94,62.11,10000.0,52.6798,52.8073,52.6628,52.8073,10000.0
2014-08-18 10:40:00,62.12,62.12,62.03,62.05,3600.0,52.8158,52.8158,52.7393,52.7563,3600.0
2014-08-18 10:45:00,62.07,62.07,61.97,62.0,2400.0,52.7733,52.7733,52.6883,52.7138,2400.0
2014-08-18 10:50:00,61.95,61.97,61.94,61.96,1000.0,52.6713,52.6883,52.6628,52.6798,1000.0
2014-08-18 10:55:00,61.97,62.01,61.97,61.98,2500.0,52.6883,52.7223,52.6883,52.6968,2500.0
2014-08-18 11:00:00,61.99,61.99,61.91,61.92,2000.0,52.7053,52.7053,52.6373,52.6458,2000.0
2014-08-18 11:05:00,61.89,61.9,61.86,61.89,3100.0,52.6203,52.6288,52.5948,52.6203,3100.0
2014-08-18 11:10:00,61.87,61.95,61.86,61.94,3600.0,52.6033,52.6713,52.5948,52.6628,3600.0
2014-08-18 11:15:00,61.93,61.98,61.91,61.97,5100.0,52.6543,52.6968,52.6373,52.6883,5100.0
2014-08-18 11:20:00,61.97,61.99,61.96,61.97,1500.0,52.6883,52.7053,52.6798,52.6883,1500.0
2014-08-18 11:25:00,61.96,61.97,61.93,61.96,2700.0,52.6798,52.6883,52.6543,52.6798,2700.0
2014-08-18 11:30:00,61.97,62.04,61.97,62.03,4100.0,52.6883,52.7478,52.6883,52.7393,4100.0
2014-08-18 11:35:00,62.02,62.04,62.0,62.03,3900.0,52.7308,52.7478,52.7138,52.7393,3900.0
2014-08-18 11:40:00,62.03,62.03,61.98,61.98,2000.0,52.7393,52.7393,52.6968,52.6968,2000.0
2014-08-18 11:45:00,61.98,62.02,61.98,62.02,1600.0,52.6968,52.7308,52.6968,52.7308,1600.0
2014-08-18 11:50:00,62.01,62.05,62.01,62.05,2500.0,52.7223,52.7563,52.7223,52.7563,2500.0
2014-08-18 11:55:00,62.04,62.04,61.97,61.98,2400.0,52.7478,52.7478,52.6883,52.6968,2400.0
2014-08-18 12:00:00,61.98,62.04,61.98,62.0,2700.0,52.6968,52.7478,52.6968,52.7138,2700.0
2014-08-18 12:05:00,62.02,62.05,61.99,61.99,2500.0,52.7308,52.7563,52.7053,52.7053,2500.0
2014-08-18 12:10:00,62.01,62.01,61.97,61.97,5000.0,52.7223,52.7223,52.6883,52.6883,5000.0
2014-08-18 12:15:00,61.97,61.98,61.95,61.98,2000.0,52.6883,52.6968,52.6713,52.6968,2000.0
2014-08-18 12:20:00,61.98,62.02,61.98,62.0,900.0,52.6968,52.7308,52.6968,52.7138,900.0
2014-08-18 12:25:00,61.99,62.01,61.98,61.98,900.0,52.7053,52.7223,52.6968,52.6968,900.0
2014-08-18 12:30:00,61.96,62.0,61.96,61.99,2300.0,52.6798,52.7138,52.6798,52.7053,2300.0
2014-08-18 12:35:00,62.0,62.01,61.98,61.98,1600.0,52.7138,52.7223,52.6968,52.6968,1600.0
2014-08-18 12:40:00,61.98,62.1,61.98,62.03,13900.0,52.6968,52.7988,52.6968,52.7393,13900.0
2014-08-18 12:45:00,62.02,62.05,62.02,62.02,1200.0,52.7308,52.7563,52.7308,52.7308,1200.0
2014-08-18 12:50:00,62.02,62.05,61.97,62.01,4100.0,52.7308,52.7563,52.6883,52.7223,4100.0
2014-08-18 12:55:00,61.96,62.0,61.95,61.95,800.0,52.6798,52.7138,52.6713,52.6713,800.0
2014-08-18 13:00:00,61.94,61.96,61.92,61.93,3700.0,52.6628,52.6798,52.6458,52.6543,3700.0
2014-08-18 13:05:00,61.91,61.92,61.87,61.92,3100.0,52.6373,52.6458,52.6033,52.6458,3100.0
2014-08-18 13:10:00,61.92,61.97,61.91,61.94,3900.0,52.6458,52.6883,52.6373,52.6628,3900.0
2014-08-18 13:15:00,61.95,61.95,61.87,61.89,1000.0,52.6713,52.6713,52.6033,52.6203,1000.0
2014-08-18 13:20:00,61.88,61.88,61.83,61.85,3300.0,52.6118,52.6118,52.5693,52.5863,3300.0
2014-08-18 13:25:00,61.82,61.84,61.8,61.8,1600.0,52.5608,52.5778,52.5438,52.5438,1600.0
2014-08-18 13:30:00,61.81,61.83,61.78,61.78,4200.0,52.5523,52.5693,52.5268,52.5268,4200.0
2014-08-18 13:35:00,61.8,61.85,61.8,61.81,9400.0,52.5438,52.5863,52.5438,52.5523,9400.0
2014-08-18 13:40:00,61.82,61.86,61.82,61.86,3800.0,52.5608,52.5948,52.5608,52.5948,3800.0
2014-08-18 13:45:00,61.86,61.86,61.83,61.86,1500.0,52.5948,52.5948,52.5693,52.5948,1500.0
2014-08-18 13:50:00,61.84,61.85,61.81,61.83,1700.0,52.5778,52.5863,52.5523,52.5693,1700.0
2014-08-18 13:55:00,61.82,61.82,61.79,61.81,2000.0,52.5608,52.5608,52.5353,52.5523,2000.0
2014-08-18 14:00:00,61.82,61.86,61.81,61.84,3100.0,52.5608,52.5948,52.5523,52.5778,3100.0
2014-08-18 14:05:00,61.84,61.84,61.82,61.82,1300.0,52.5778,52.5778,52.5608,52.5608,1300.0
2014-08-18 14:10:00,61.8,61.8,61.75,61.78,4300.0,52.5438,52.5438,52.5013,52.5268,4300.0
2014-08-18 14:15:00,61.78,61.79,61.7,61.72,6400.0,52.5268,52.5353,52.4587,52.4757,6400.0
2014-08-18 14:20:00,61.72,61.72,61.65,61.67,4000.0,52.4757,52.4757,52.4162,52.4332,4000.0
2014-08-18 14:25:00,61.67,61.67,61.63,61.65,2200.0,52.4332,52.4332,52.3992,52.4162,2200.0
2014-08-18 14:30:00,61.65,61.69,61.65,61.68,3600.0,52.4162,52.4502,52.4162,52.4417,3600.0
2014-08-18 14:35:00,61.69,61.71,61.66,61.66,1500.0,52.4502,52.4672,52.4247,52.4247,1500.0
2014-08-18 14:40:00,61.64,61.7,61.61,61.68,7800.0,52.4077,52.4587,52.3822,52.4417,7800.0
2014-08-18 14:45:00,61.67,61.72,61.67,61.71,5300.0,52.4332,52.4757,52.4332,52.4672,5300.0
2014-08-18 14:50:00,61.72,61.72,61.6,61.6,3300.0,52.4757,52.4757,52.3737,52.3737,3300.0
2014-08-18 14:55:00,61.6,61.66,61.6,61.62,5200.0,52.3737,52.4247,52.3737,52.3907,5200.0
2014-08-18 15:00:00,61.64,61.64,61.58,61.59,2700.0,52.4077,52.4077,52.3567,52.3652,2700.0
2014-08-18 15:05:00,61.57,61.59,61.52,61.58,7100.0,52.3482,52.3652,52.3057,52.3567,7100.0
2014-08-18 15:10:00,61.59,61.68,61.59,61.66,4700.0,52.3652,52.4417,52.3652,52.4247,4700.0
2014-08-18 15:15:00,61.65,61.67,61.64,61.66,4900.0,52.4162,52.4332,52.4077,52.4247,4900.0
2014-08-18 15:20:00,61.63,61.63,61.56,61.59,4400.0,52.3992,52.3992,52.3397,52.3652,4400.0
2014-08-18 15:25:00,61.6,61.62,61.59,61.62,2600.0,52.3737,52.3907,52.3652,52.3907,2600.0
2014-08-18 15:30:00,61.62,61.63,61.59,61.61,6200.0,52.3907,52.3992,52.3652,52.3822,6200.0
2014-08-18 15:35:00,61.62,61.67,61.6,61.64,22200.0,52.3907,52.4332,52.3737,52.4077,22200.0
2014-08-18 15:40:00,61.64,61.64,61.55,61.59,12700.0,52.4077,52.4077,52.3312,52.3652,12700.0
2014-08-18 15:45:00,61.59,61.63,61.58,61.62,15300.0,52.3652,52.3992,52.3567,52.3907,15300.0
2014-08-18 15:50:00,61.62,61.63,61.58,61.59,14500.0,52.3907,52.3992,52.3567,52.3652,14500.0
2014-08-18 15:55:00,61.59,61.65,61.58,61.65,35200.0,52.3652,52.4162,52.3567,52.4162,35200.0
2014-08-19 09:30:00,61.73,61.79,61.63,61.74,7500.0,52.4842,52.5353,52.3992,52.4927,7500.0
2014-08-19 09:35:00,61.88,61.96,61.8,61.83,2900.0,52.6118,52.6798,52.5438,52.5693,2900.0
2014-08-19 09:40:00,61.81,61.89,61.75,61.76,2800.0,52.5523,52.6203,52.5013,52.5098,2800.0
2014-08-19 09:45:00,61.74,61.82,61.72,61.81,3500.0,52.4927,52.5608,52.4757,52.5523,3500.0
2014-08-19 09:50:00,61.8,61.84,61.77,61.81,11900.0,52.5438,52.5778,52.5183,52.5523,11900.0
2014-08-19 09:55:00,61.81,61.81,61.78,61.78,800.0,52.5523,52.5523,52.5268,52.5268,800.0
2014-08-19 10:00:00,61.77,61.79,61.64,61.66,17000.0,52.5183,52.5353,52.4077,52.4247,17000.0
2014-08-19 10:05:00,61.64,61.76,61.64,61.76,4000.0,52.4077,52.5098,52.4077,52.5098,4000.0
2014-08-19 10:10:00,61.73,61.78,61.72,61.77,4700.0,52.4842,52.5268,52.4757,52.5183,4700.0
2014-08-19 10:15:00,61.78,61.83,61.77,61.78,9600.0,52.5268,52.5693,52.5183,52.5268,9600.0
2014-08-19 10:20:00,61.78,61.9,61.78,61.9,7000.0,52.5268,52.6288,52.5268,52.6288,7000.0
2014-08-19 10:25:00,61.89,61.89,61.84,61.84,2100.0,52.6203,52.6203,52.5778,52.5778,2100.0
2014-08-19 10:30:00,61.83,61.85,61.69,61.69,14400.0,52.5693,52.5863,52.4502,52.4502,14400.0
2014-08-19 10:35:00,61.7,61.71,61.66,61.71,11000.0,52.4587,52.4672,52.4247,52.4672,11000.0
2014-08-19 10:40:00,61.69,61.72,61.67,61.7,4200.0,52.4502,52.4757,52.4332,52.4587,4200.0
2014-08-19 10:45:00,61.65,61.72,61.65,61.72,5800.0,52.4162,52.4757,52.4162,52.4757,5800.0
2014-08-19 10:50:00,61.72,61.72,61.66,61.7,1600.0,52.4757,52.4757,52.4247,52.4587,1600.0
2014-08-19 10:55:00,61.69,61.71,61.66,61.66,14800.0,52.4502,52.4672,52.4247,52.4247,14800.0
2014-08-19 11:00:00,61.63,61.64,61.6,61.61,1900.0,52.3992,52.4077,52.3737,52.3822,1900.0
2014-08-19 11:05:00,61.61,61.61,61.47,61.48,14700.0,52.3822,52.3822,52.2632,52.2717,14700.0
2014-08-19 11:10:00,61.5,61.51,61.47,61.49,2500.0,52.2887,52.2972,52.2632,52.2802,2500.0
2014-08-19 11:15:00,61.47,61.57,61.47,61.57,2300.0,52.2632,52.3482,52.2632,52.3482,2300.0
2014-08-19 11:20:00,61.56,61.63,61.55,61.62,2200.0,52.3397,52.3992,52.3312,52.3907,2200.0
2014-08-19 11:25:00,61.63,61.69,61.63,61.67,2000.0,52.3992,52.4502,52.3992,52.4332,2000.0
2014-08-19 11:30:00,61.68,61.68,61.63,61.64,3100.0,52.4417,52.4417,52.3992,52.4077,3100.0
2014-08-19 11:35:00,61.65,61.69,61.64,61.69,2300.0,52.4162,52.4502,52.4077,52.4502,2300.0
2014-08-19 11:40:00,61.69,61.71,61.66,61.66,2700.0,52.4502,52.4672,52.4247,52.4247,2700.0
2014-08-19 11:45:00,61.66,61.66,61.64,61.65,4300.0,52.4247,52.4247,52.4077,52.4162,4300.0
2014-08-19 11:50:00,61.67,61.75,61.67,61.71,3300.0,52.4332,52.5013,52.4332,52.4672,3300.0
2014-08-19 11:55:00,61.71,61.76,61.69,61.7,4700.0,52.4672,52.5098,52.4502,52.4587,4700.0
2014-08-19 12:00:00,61.69,61.72,61.68,61.68,2600.0,52.4502,52.4757,52.4417,52.4417,2600.0
2014-08-19 12:05:00,61.67,61.7,61.66,61.69,11400.0,52.4332,52.4587,52.4247,52.4502,11400.0
2014-08-19 12:10:00,61.72,61.75,61.69,61.74,2200.0,52.4757,52.5013,52.4502,52.4927,2200.0
2014-08-19 12:15:00,61.75,61.75,61.68,61.7,1800.0,52.5013,52.5013,52.4417,52.4587,1800.0
2014-08-19 12:20:00,61.72,61.72,61.69,61.69,1400.0,52.4757,52.4757,52.4502,52.4502,1400.0
2014-08-19 12:25:00,61.7,61.72,61.7,61.72,400.0,52.4587,52.4757,52.4587,52.4757,400.0
2014-08-19 12:30:00,61.7,61.72,61.61,61.61,6700.0,52.4587,52.4757,52.3822,52.3822,6700.0
2014-08-19 12:35:00,61.63,61.68,61.62,61.68,2900.0,52.3992,52.4417,52.3907,52.4417,2900.0
2014-08-19 12:40:00,61.67,61.67,61.61,61.64,3600.0,52.4332,52.4332,52.3822,52.4077,3600.0
2014-08-19 12:45:00,61.64,61.66,61.63,61.65,4300.0,52.4077,52.4247,52.3992,52.4162,4300.0
2014-08-19 12:50:00,61.67,61.71,61.66,61.67,1800.0,52.4332,52.4672,52.4247,52.4332,1800.0
2014-08-19 12:55:00,61.68,61.74,61.67,61.74,3600.0,52.4417,52.4927,52.4332,52.4927,3600.0
2014-08-19 13:00:00,61.72,61.74,61.66,61.68,4300.0,52.4757,52.4927,52.4247,52.4417,4300.0
2014-08-19 13:05:00,61.67,61.68,61.61,61.61,3400.0,52.4332,52.4417,52.3822,52.3822,3400.0
2014-08-19 13:10:00,61.59,61.59,61.55,61.55,1500.0,52.3652,52.3652,52.3312,52.3312,1500.0
2014-08-19 13:15:00,61.56,61.56,61.52,61.53,1800.0,52.3397,52.3397,52.3057,52.3142,1800.0
2014-08-19 13:20:00,61.52,61.52,61.49,61.5,4700.0,52.3057,52.3057,52.2802,52.2887,4700.0
2014-08-19 13:25:00,61.51,61.53,61.51,61.53,1200.0,52.2972,52.3142,52.2972,52.3142,1200.0
2014-08-19 13:30:00,61.52,61.57,61.52,61.54,7000.0,52.3057,52.3482,52.3057,52.3227,7000.0
2014-08-19 13:35:00,61.54,61.57,61.53,61.55,1400.0,52.3227,52.3482,52.3142,52.3312,1400.0
2014-08-19 13:40:00,61.54,61.59,61.54,61.59,1500.0,52.3227,52.3652,52.3227,52.3652,1500.0
2014-08-19 13:45:00,61.55,61.6,61.53,61.55,7500.0,52.3312,52.3737,52.3142,52.3312,7500.0
2014-08-19 13:50:00,61.55,61.63,61.55,61.56,5700.0,52.3312,52.3992,52.3312,52.3397,5700.0
2014-08-19 13:55:00,61.55,61.61,61.53,61.54,6300.0,52.3312,52.3822,52.3142,52.3227,6300.0
2014-08-19 14:00:00,61.54,61.58,61.53,61.55,2900.0,52.3227,52.3567,52.3142,52.3312,2900.0
2014-08-19 14:05:00,61.57,61.59,61.57,61.59,1300.0,52.3482,52.3652,52.3482,52.3652,1300.0
2014-08-19 14:10:00,61.59,61.64,61.58,61.64,1800.0,52.3652,52.4077,52.3567,52.4077,1800.0
2014-08-19 14:15:00,61.61,61.64,61.61,61.64,71900.0,52.3822,52.4077,52.3822,52.4077,71900.0
2014-08-19 14:20:00,61.64,61.67,61.64,61.67,1900.0,52.4077,52.4332,52.4077,52.4332,1900.0
2014-08-19 14:25:00,61.67,61.68,61.64,61.66,5800.0,52.4332,52.4417,52.4077,52.4247,5800.0
2014-08-19 14:30:00,61.67,61.73,61.66,61.71,4100.0,52.4332,52.4842,52.4247,52.4672,4100.0
2014-08-19 14:35:00,61.7,61.7,61.69,61.7,800.0,52.4587,52.4587,52.4502,52.4587,800.0
2014-08-19 14:40:00,61.7,61.73,61.69,61.71,83600.0,52.4587,52.4842,52.4502,52.4672,83600.0
2014-08-19 14:45:00,61.72,61.76,61.7,61.76,5500.0,52.4757,52.5098,52.4587,52.5098,5500.0
2014-08-19 14:50:00,61.76,61.79,61.75,61.79,3000.0,52.5098,52.5353,52.5013,52.5353,3000.0
2014-08-19 14:55:00,61.78,61.81,61.77,61.81,4000.0,52.5268,52.5523,52.5183,52.5523,4000.0
2014-08-19 15:00:00,61.8,61.83,61.79,61.83,5200.0,52.5438,52.5693,52.5353,52.5693,5200.0
2014-08-19 15:05:00,61.84,61.85,61.8,61.82,5000.0,52.5778,52.5863,52.5438,52.5608,5000.0
2014-08-19 15:10:00,61.82,61.86,61.81,61.86,4100.0,52.5608,52.5948,52.5523,52.5948,4100.0
2014-08-19 15:15:00,61.85,61.85,61.82,61.82,6000.0,52.5863,52.5863,52.5608,52.5608,6000.0
2014-08-19 15:20:00,61.83,61.86,61.82,61.86,8100.0,52.5693,52.5948,52.5608,52.5948,8100.0
2014-08-19 15:25:00,61.84,61.87,61.84,61.84,9000.0,52.5778,52.6033,52.5778,52.5778,9000.0
2014-08-19 15:30:00,61.84,61.87,61.84,61.87,12400.0,52.5778,52.6033,52.5778,52.6033,12400.0
2014-08-19 15:35:00,61.87,61.87,61.84,61.85,8700.0,52.6033,52.6033,52.5778,52.5863,8700.0
2014-08-19 15:40:00,61.85,61.89,61.85,61.87,12100.0,52.5863,52.6203,52.5863,52.6033,12100.0
2014-08-19 15:45:00,61.88,61.95,61.87,61.9,24700.0,52.6118,52.6713,52.6033,52.6288,24700.0
2014-08-19 15:50:00,61.89,61.91,61.86,61.87,13600.0,52.6203,52.6373,52.5948,52.6033,13600.0
2014-08-19 15:55:00,61.86,61.94,61.85,61.92,31800.0,52.5948,52.6628,52.5863,52.6458,31800.0
2014-08-20 09:30:00,61.69,61.72,61.4,61.53,12200.0,52.4502,52.4757,52.2037,52.3142,12200.0
2014-08-20 09:35:00,61.5,61.7,61.38,61.7,4900.0,52.2887,52.4587,52.1867,52.4587,4900.0
2014-08-20 09:40:00,61.74,61.77,61.64,61.72,12100.0,52.4927,52.5183,52.4077,52.4757,12100.0
2014-08-20 09:45:00,61.68,61.81,61.66,61.72,8100.0,52.4417,52.5523,52.4247,52.4757,8100.0
2014-08-20 09:50:00,61.65,61.79,61.6,61.6,69000.0,52.4162,52.5353,52.3737,52.3737,69000.0
2014-08-20 09:55:00,61.63,61.68,61.59,61.59,9000.0,52.3992,52.4417,52.3652,52.3652,9000.0
2014-08-20 10:00:00,61.57,61.66,61.57,61.61,4000.0,52.3482,52.4247,52.3482,52.3822,4000.0
2014-08-20 10:05:00,61.6,61.63,61.6,61.63,4300.0,52.3737,52.3992,52.3737,52.3992,4300.0
2014-08-20 10:10:00,61.61,61.63,61.52,61.63,3300.0,52.3822,52.3992,52.3057,52.3992,3300.0
2014-08-20 10:15:00,61.63,61.73,61.59,61.67,13900.0,52.3992,52.4842,52.3652,52.4332,13900.0
2014-08-20 10:20:00,61.6,61.81,61.58,61.81,15800.0,52.3737,52.5523,52.3567,52.5523,15800.0
2014-08-20 10:25:00,61.79,61.85,61.75,61.85,1400.0,52.5353,52.5863,52.5013,52.5863,1400.0
2014-08-20 10:30:00,61.85,61.85,61.71,61.73,9100.0,52.5863,52.5863,52.4672,52.4842,9100.0
2014-08-20 10:35:00,61.69,61.71,61.54,61.59,2900.0,52.4502,52.4672,52.3227,52.3652,2900.0
2014-08-20 10:40:00,61.57,61.57,61.47,61.49,1800.0,52.3482,52.3482,52.2632,52.2802,1800.0
2014-08-20 10:45:00,61.49,61.49,61.43,61.45,1200.0,52.2802,52.2802,52.2292,52.2462,1200.0
2014-08-20 10:50:00,61.45,61.53,61.43,61.52,2300.0,52.2462,52.3142,52.2292,52.3057,2300.0
2014-08-20 10:55:00,61.52,61.54,61.48,61.54,1100.0,52.3057,52.3227,52.2717,52.3227,1100.0
2014-08-20 11:00:00,61.49,61.56,61.49,61.5,2300.0,52.2802,52.3397,52.2802,52.2887,2300.0
2014-08-20 11:05:00,61.56,61.65,61.56,61.63,2400.0,52.3397,52.4162,52.3397,52.3992,2400.0
2014-08-20 11:10:00,61.64,61.73,61.64,61.73,2500.0,52.4077,52.4842,52.4077,52.4842,2500.0
2014-08-20 11:15:00,61.71,61.79,61.71,61.76,4000.0,52.4672,52.5353,52.4672,52.5098,4000.0
2014-08-20 11:20:00,61.8,61.81,61.73,61.78,2100.0,52.5438,52.5523,52.4842,52.5268,2100.0
2014-08-20 11:25:00,61.74,61.79,61.71,61.75,7800.0,52.4927,52.5353,52.4672,52.5013,7800.0
2014-08-20 11:30:00,61.77,61.79,61.72,61.76,14200.0,52.5183,52.5353,52.4757,52.5098,14200.0
2014-08-20 11:35:00,61.8,61.85,61.78,61.81,18600.0,52.5438,52.5863,52.5268,52.5523,18600.0
2014-08-20 11:40:00,61.79,61.92,61.77,61.83,9100.0,52.5353,52.6458,52.5183,52.5693,9100.0
2014-08-20 11:45:00,61.83,61.9,61.82,61.88,30400.0,52.5693,52.6288,52.5608,52.6118,30400.0
2014-08-20 11:50:00,61.88,61.94,61.78,61.82,24800.0,52.6118,52.6628,52.5268,52.5608,24800.0
2014-08-20 11:55:00,61.82,61.85,61.71,61.71,10200.0,52.5608,52.5863,52.4672,52.4672,10200.0
2014-08-20 12:00:00,61.71,61.73,61.64,61.65,4700.0,52.4672,52.4842,52.4077,52.4162,4700.0
2014-08-20 12:05:00,61.62,61.71,61.62,61.71,6900.0,52.3907,52.4672,52.3907,52.4672,6900.0
2014-08-20 12:10:00,61.72,61.8,61.72,61.74,4900.0,52.4757,52.5438,52.4757,52.4927,4900.0
2014-08-20 12:15:00,61.72,61.75,61.71,61.71,3300.0,52.4757,52.5013,52.4672,52.4672,3300.0
2014-08-20 12:20:00,61.69,61.72,61.63,61.64,3800.0,52.4502,52.4757,52.3992,52.4077,3800.0
2014-08-20 12:25:00,61.67,61.71,61.62,61.63,4400.0,52.4332,52.4672,52.3907,52.3992,4400.0
2014-08-20 12:30:00,61.64,61.64,61.57,61.57,2100.0,52.4077,52.4077,52.3482,52.3482,2100.0
2014-08-20 12:35:00,61.57,61.57,61.54,61.54,2400.0,52.3482,52.3482,52.3227,52.3227,2400.0
2014-08-20 12:40:00,61.55,61.57,61.55,61.55,11000.0,52.3312,52.3482,52.3312,52.3312,11000.0
2014-08-20 12:45:00,61.55,61.66,61.55,61.66,29000.0,52.3312,52.4247,52.3312,52.4247,29000.0
2014-08-20 12:50:00,61.69,61.73,61.68,61.68,14600.0,52.4502,52.4842,52.4417,52.4417,14600.0
2014-08-20 12:55:00,61.69,61.71,61.68,61.71,1500.0,52.4502,52.4672,52.4417,52.4672,1500.0
2014-08-20 13:00:00,61.71,61.72,61.69,61.71,2500.0,52.4672,52.4757,52.4502,52.4672,2500.0
2014-08-20 13:05:00,61.71,61.75,61.71,61.72,3700.0,52.4672,52.5013,52.4672,52.4757,3700.0
2014-08-20 13:10:00,61.72,61.75,61.72,61.74,1300.0,52.4757,52.5013,52.4757,52.4927,1300.0
2014-08-20 13:15:00,61.74,61.84,61.74,61.84,2600.0,52.4927,52.5778,52.4927,52.5778,2600.0
2014-08-20 13:20:00,61.85,61.9,61.84,61.84,2000.0,52.5863,52.6288,52.5778,52.5778,2000.0
2014-08-20 13:25:00,61.85,61.87,61.84,61.84,1700.0,52.5863,52.6033,52.5778,52.5778,1700.0
2014-08-20 13:30:00,61.84,61.9,61.84,61.89,5900.0,52.5778,52.6288,52.5778,52.6203,5900.0
2014-08-20 13:35:00,61.89,61.93,61.89,61.93,5300.0,52.6203,52.6543,52.6203,52.6543,5300.0
2014-08-20 13:40:00,61.94,61.95,61.91,61.91,1800.0,52.6628,52.6713,52.6373,52.6373,1800.0
2014-08-20 13:45:00,61.93,61.93,61.89,61.89,1600.0,52.6543,52.6543,52.6203,52.6203,1600.0
2014-08-20 13:50:00,61.89,61.89,61.88,61.88,1000.0,52.6203,52.6203,52.6118,52.6118,1000.0
2014-08-20 13:55:00,61.88,61.88,61.85,61.86,2600.0,52.6118,52.6118,52.5863,52.5948,2600.0
2014-08-20 14:00:00,61.85,61.95,61.76,61.85,5800.0,52.5863,52.6713,52.5098,52.5863,5800.0
2014-08-20 14:05:00,61.83,61.83,61.7,61.79,3400.0,52.5693,52.5693,52.4587,52.5353,3400.0
2014-08-20 14:10:00,61.79,61.81,61.69,61.7,2300.0,52.5353,52.5523,52.4502,52.4587,2300.0
2014-08-20 14:15:00,61.68,61.75,61.68,61.73,2300.0,52.4417,52.5013,52.4417,52.4842,2300.0
2014-08-20 14:20:00,61.76,61.88,61.75,61.78,3800.0,52.5098,52.6118,52.5013,52.5268,3800.0
2014-08-20 14:25:00,61.77,61.86,61.76,61.82,4100.0,52.5183,52.5948,52.5098,52.5608,4100.0
2014-08-20 14:30:00,61.82,61.84,61.81,61.84,2100.0,52.5608,52.5778,52.5523,52.5778,2100.0
2014-08-20 14:35:00,61.82,61.87,61.8,61.81,28300.0,52.5608,52.6033,52.5438,52.5523,28300.0
2014-08-20 14:40:00,61.8,61.82,61.8,61.82,800.0,52.5438,52.5608,52.5438,52.5608,800.0
2014-08-20 14:45:00,61.83,61.91,61.83,61.9,3500.0,52.5693,52.6373,52.5693,52.6288,3500.0
2014-08-20 14:50:00,61.88,61.9,61.85,61.87,4300.0,52.6118,52.6288,52.5863,52.6033,4300.0
2014-08-20 14:55:00,61.87,61.89,61.86,61.87,3100.0,52.6033,52.6203,52.5948,52.6033,3100.0
2014-08-20 15:00:00,61.87,61.9,61.85,61.9,3400.0,52.6033,52.6288,52.5863,52.6288,3400.0
2014-08-20 15:05:00,61.88,61.91,61.87,61.9,8200.0,52.6118,52.6373,52.6033,52.6288,8200.0
2014-08-20 15:10:00,61.91,61.94,61.88,61.93,8500.0,52.6373,52.6628,52.6118,52.6543,8500.0
2014-08-20 15:15:00,61.93,61.93,61.88,61.9,7300.0,52.6543,52.6543,52.6118,52.6288,7300.0
2014-08-20 15:20:00,61.91,61.93,61.87,61.89,19400.0,52.6373,52.6543,52.6033,52.6203,19400.0
2014-08-20 15:25:00,61.89,61.92,61.89,61.89,6100.0,52.6203,52.6458,52.6203,52.6203,6100.0
2014-08-20 15:30:00,61.89,61.91,61.89,61.91,9900.0,52.6203,52.6373,52.6203,52.6373,9900.0
2014-08-20 15:35:00,61.9,61.94,61.88,61.94,10000.0,52.6288,52.6628,52.6118,52.6628,10000.0
2014-08-20 15:40:00,61.94,62.03,61.94,62.0,8700.0,52.6628,52.7393,52.6628,52.7138,8700.0
2014-08-20 15:45:00,62.01,62.02,61.96,62.01,52300.0,52.7223,52.7308,52.6798,52.7223,52300.0
2014-08-20 15:50:00,62.01,62.02,61.95,61.97,49500.0,52.7223,52.7308,52.6713,52.6883,49500.0
2014-08-20 15:55:00,61.97,61.98,61.87,61.94,99200.0,52.6883,52.6968,52.6033,52.6628,99200.0
2014-08-21 09:30:00,62.0,62.13,61.8,62.12,3700.0,52.7138,52.8243,52.5438,52.8158,3700.0
2014-08-21 09:35:00,62.11,62.11,61.7,61.84,16400.0,52.8073,52.8073,52.4587,52.5778,16400.0
2014-08-21 09:40:00,61.84,62.13,61.84,62.08,13900.0,52.5778,52.8243,52.5778,52.7818,13900.0
2014-08-21 09:45:00,62.12,62.12,61.95,61.96,2400.0,52.8158,52.8158,52.6713,52.6798,2400.0
2014-08-21 09:50:00,61.9,62.1,61.88,62.05,4400.0,52.6288,52.7988,52.6118,52.7563,4400.0
2014-08-21 09:55:00,62.03,62.08,61.95,62.07,6800.0,52.7393,52.7818,52.6713,52.7733,6800.0
2014-08-21 10:00:00,62.08,62.19,62.0,62.06,11300.0,52.7818,52.8753,52.7138,52.7648,11300.0
2014-08-21 10:05:00,62.06,62.18,62.02,62.06,22500.0,52.7648,52.8668,52.7308,52.7648,22500.0
2014-08-21 10:10:00,62.07,62.07,61.97,61.99,7300.0,52.7733,52.7733,52.6883,52.7053,7300.0
2014-08-21 10:15:00,62.01,62.32,62.01,62.25,12100.0,52.7223,52.9859,52.7223,52.9264,12100.0
2014-08-21 10:20:00,62.24,62.25,62.15,62.21,3700.0,52.9179,52.9264,52.8413,52.8924,3700.0
2014-08-21 10:25:00,62.21,62.26,62.18,62.23,2600.0,52.8924,52.9349,52.8668,52.9094,2600.0
2014-08-21 10:30:00,62.19,62.41,62.19,62.38,11100.0,52.8753,53.0624,52.8753,53.0369,11100.0
2014-08-21 10:35:00,62.42,62.48,62.37,62.37,3000.0,53.0709,53.1219,53.0284,53.0284,3000.0
2014-08-21 10:40:00,62.37,62.42,62.37,62.37,6000.0,53.0284,53.0709,53.0284,53.0284,6000.0
2014-08-21 10:45:00,62.38,62.39,62.24,62.29,3400.0,53.0369,53.0454,52.9179,52.9604,3400.0
2014-08-21 10:50:00,62.31,62.46,62.31,62.42,13900.0,52.9774,53.1049,52.9774,53.0709,13900.0
2014-08-21 10:55:00,62.44,62.47,62.32,62.33,5800.0,53.0879,53.1134,52.9859,52.9944,5800.0
2014-08-21 11:00:00,62.3,62.38,62.3,62.36,3700.0,52.9689,53.0369,52.9689,53.0199,3700.0
2014-08-21 11:05:00,62.38,62.47,62.37,62.37,17600.0,53.0369,53.1134,53.0284,53.0284,17600.0
2014-08-21 11:10:00,62.38,62.38,62.27,62.27,9600.0,53.0369,53.0369,52.9434,52.9434,9600.0
2014-08-21 11:15:00,62.28,62.31,62.26,62.28,5500.0,52.9519,52.9774,52.9349,52.9519,5500.0
2014-08-21 11:20:00,62.28,62.28,62.21,62.22,8500.0,52.9519,52.9519,52.8924,52.9009,8500.0
2014-08-21 11:25:00,62.2,62.25,62.18,62.2,20500.0,52.8839,52.9264,52.8668,52.8839,20500.0
2014-08-21 11:30:00,62.18,62.23,62.18,62.22,5000.0,52.8668,52.9094,52.8668,52.9009,5000.0
2014-08-21 11:35:00,62.24,62.3,62.24,62.3,6800.0,52.9179,52.9689,52.9179,52.9689,6800.0
2014-08-21 11:40:00,62.3,62.3,62.2,62.24,23200.0,52.9689,52.9689,52.8839,52.9179,23200.0
2014-08-21 11:45:00,62.27,62.33,62.26,62.26,5000.0,52.9434,52.9944,52.9349,52.9349,5000.0
2014-08-21 11:50:00,62.25,62.28,62.25,62.26,4600.0,52.9264,52.9519,52.9264,52.9349,4600.0
2014-08-21 11:55:00,62.28,62.31,62.27,62.31,800.0,52.9519,52.9774,52.9434,52.9774,800.0
2014-08-21 12:00:00,62.28,62.31,62.26,62.29,2600.0,52.9519,52.9774,52.9349,52.9604,2600.0
2014-08-21 12:05:00,62.3,62.3,62.25,62.27,1500.0,52.9689,52.9689,52.9264,52.9434,1500.0
2014-08-21 12:10:00,62.27,62.28,62.26,62.28,1100.0,52.9434,52.9519,52.9349,52.9519,1100.0
2014-08-21 12:15:00,62.29,62.35,62.29,62.35,5600.0,52.9604,53.0114,52.9604,53.0114,5600.0
2014-08-21 12:20:00,62.33,62.34,62.3,62.3,1900.0,52.9944,53.0029,52.9689,52.9689,1900.0
2014-08-21 12:25:00,62.29,62.32,62.28,62.32,3500.0,52.9604,52.9859,52.9519,52.9859,3500.0
2014-08-21 12:30:00,62.33,62.33,62.21,62.22,2300.0,52.9944,52.9944,52.8924,52.9009,2300.0
2014-08-21 12:35:00,62.2,62.22,62.17,62.22,2400.0,52.8839,52.9009,52.8583,52.9009,2400.0
2014-08-21 12:40:00,62.23,62.25,62.22,62.24,1900.0,52.9094,52.9264,52.9009,52.9179,1900.0
2014-08-21 12:45:00,62.25,62.27,62.19,62.2,10100.0,52.9264,52.9434,52.8753,52.8839,10100.0
2014-08-21 12:50:00,62.21,62.21,62.17,62.2,2400.0,52.8924,52.8924,52.8583,52.8839,2400.0
2014-08-21 12:55:00,62.2,62.22,62.17,62.17,2800.0,52.8839,52.9009,52.8583,52.8583,2800.0
2014-08-21 13:00:00,62.18,62.21,62.18,62.19,9000.0,52.8668,52.8924,52.8668,52.8753,9000.0
2014-08-21 13:05:00,62.2,62.2,62.18,62.19,2100.0,52.8839,52.8839,52.8668,52.8753,2100.0
2014-08-21 13:10:00,62.19,62.29,62.19,62.27,16900.0,52.8753,52.9604,52.8753,52.9434,16900.0
2014-08-21 13:15:00,62.26,62.27,62.19,62.23,13100.0,52.9349,52.9434,52.8753,52.9094,13100.0
2014-08-21 13:20:00,62.23,62.26,62.2,62.23,8600.0,52.9094,52.9349,52.8839,52.9094,8600.0
2014-08-21 13:25:00,62.22,62.23,62.19,62.2,2500.0,52.9009,52.9094,52.8753,52.8839,2500.0
2014-08-21 13:30:00,62.2,62.2,62.16,62.17,3500.0,52.8839,52.8839,52.8498,52.8583,3500.0
2014-08-21 13:35:00,62.17,62.17,62.12,62.14,7500.0,52.8583,52.8583,52.8158,52.8328,7500.0
2014-08-21 13:40:00,62.13,62.21,62.13,62.21,13800.0,52.8243,52.8924,52.8243,52.8924,13800.0
2014-08-21 13:45:00,62.21,62.23,62.19,62.22,6400.0,52.8924,52.9094,52.8753,52.9009,6400.0
2014-08-21 13:50:00,62.2,62.2,62.18,62.2,3300.0,52.8839,52.8839,52.8668,52.8839,3300.0
2014-08-21 13:55:00,62.2,62.2,62.17,62.17,2700.0,52.8839,52.8839,52.8583,52.8583,2700.0
2014-08-21 14:00:00,62.18,62.22,62.14,62.21,10500.0,52.8668,52.9009,52.8328,52.8924,10500.0
2014-08-21 14:05:00,62.21,62.21,62.14,62.16,2800.0,52.8924,52.8924,52.8328,52.8498,2800.0
2014-08-21 14:10:00,62.16,62.16,62.16,62.16,400.0,52.8498,52.8498,52.8498,52.8498,400.0
2014-08-21 14:15:00,62.15,62.17,62.14,62.14,2900.0,52.8413,52.8583,52.8328,52.8328,2900.0
2014-08-21 14:20:00,62.17,62.17,62.15,62.16,600.0,52.8583,52.8583,52.8413,52.8498,600.0
2014-08-21 14:25:00,62.14,62.14,62.12,62.13,1000.0,52.8328,52.8328,52.8158,52.8243,1000.0
2014-08-21 14:30:00,62.13,62.13,62.11,62.11,3300.0,52.8243,52.8243,52.8073,52.8073,3300.0
2014-08-21 14:35:00,62.11,62.11,62.09,62.11,3300.0,52.8073,52.8073,52.7903,52.8073,3300.0
2014-08-21 14:40:00,62.1,62.12,62.09,62.12,2800.0,52.7988,52.8158,52.7903,52.8158,2800.0
2014-08-21 14:45:00,62.12,62.12,62.11,62.11,7000.0,52.8158,52.8158,52.8073,52.8073,7000.0
2014-08-21 14:50:00,62.12,62.13,62.07,62.08,6400.0,52.8158,52.8243,52.7733,52.7818,6400.0
2014-08-21 14:55:00,62.08,62.08,62.06,62.06,1100.0,52.7818,52.7818,52.7648,52.7648,1100.0
2014-08-21 15:00:00,62.06,62.07,62.03,62.05,13700.0,52.7648,52.7733,52.7393,52.7563,13700.0
2014-08-21 15:05:00,62.05,62.05,61.99,62.0,5500.0,52.7563,52.7563,52.7053,52.7138,5500.0
2014-08-21 15:10:00,62.01,62.04,62.01,62.04,4000.0,52.7223,52.7478,52.7223,52.7478,4000.0
2014-08-21 15:15:00,62.04,62.07,62.03,62.07,9800.0,52.7478,52.7733,52.7393,52.7733,9800.0
2014-08-21 15:20:00,62.07,62.09,62.06,62.08,4100.0,52.7733,52.7903,52.7648,52.7818,4100.0
2014-08-21 15:25:00,62.08,62.12,62.07,62.11,9500.0,52.7818,52.8158,52.7733,52.8073,9500.0
2014-08-21 15:30:00,62.1,62.1,62.04,62.05,5400.0,52.7988,52.7988,52.7478,52.7563,5400.0
2014-08-21 15:35:00,62.05,62.05,62.02,62.02,5300.0,52.7563,52.7563,52.7308,52.7308,5300.0
2014-08-21 15:40:00,62.03,62.04,62.0,62.01,8700.0,52.7393,52.7478,52.7138,52.7223,8700.0
2014-08-21 15:45:00,61.98,62.0,61.94,61.96,7300.0,52.6968,52.7138,52.6628,52.6798,7300.0
2014-08-21 15:50:00,61.96,61.97,61.91,61.92,11000.0,52.6798,52.6883,52.6373,52.6458,11000.0
2014-08-21 15:55:00,61.92,61.95,61.91,61.93,39200.0,52.6458,52.6713,52.6373,52.6543,39200.0
2014-08-22 09:30:00,61.76,62.1,61.71,61.78,12000.0,52.5098,52.7988,52.4672,52.5268,12000.0
2014-08-22 09:35:00,61.83,61.83,61.5,61.67,9300.0,52.5693,52.5693,52.2887,52.4332,9300.0
2014-08-22 09:40:00,61.71,61.71,61.36,61.45,3000.0,52.4672,52.4672,52.1697,52.2462,3000.0
2014-08-22 09:45:00,61.43,61.51,61.43,61.51,6700.0,52.2292,52.2972,52.2292,52.2972,6700.0
2014-08-22 09:50:00,61.46,61.53,61.43,61.49,4500.0,52.2547,52.3142,52.2292,52.2802,4500.0
2014-08-22 09:55:00,61.48,61.53,61.36,61.5,5400.0,52.2717,52.3142,52.1697,52.2887,5400.0
2014-08-22 10:00:00,61.5,61.62,61.38,61.48,17700.0,52.2887,52.3907,52.1867,52.2717,17700.0
2014-08-22 10:05:00,61.5,61.73,61.5,61.69,4500.0,52.2887,52.4842,52.2887,52.4502,4500.0
2014-08-22 10:10:00,61.7,61.82,61.69,61.82,12500.0,52.4587,52.5608,52.4502,52.5608,12500.0
2014-08-22 10:15:00,61.84,61.87,61.71,61.78,9200.0,52.5778,52.6033,52.4672,52.5268,9200.0
2014-08-22 10:20:00,61.76,61.85,61.69,61.85,5700.0,52.5098,52.5863,52.4502,52.5863,5700.0
2014-08-22 10:25:00,61.85,61.92,61.82,61.82,10100.0,52.5863,52.6458,52.5608,52.5608,10100.0
2014-08-22 10:30:00,61.83,61.91,61.83,61.88,13100.0,52.5693,52.6373,52.5693,52.6118,13100.0
2014-08-22 10:35:00,61.88,61.88,61.7,61.75,3600.0,52.6118,52.6118,52.4587,52.5013,3600.0
2014-08-22 10:40:00,61.73,61.73,61.59,61.6,2800.0,52.4842,52.4842,52.3652,52.3737,2800.0
2014-08-22 10:45:00,61.6,61.71,61.56,61.71,2100.0,52.3737,52.4672,52.3397,52.4672,2100.0
2014-08-22 10:50:00,61.72,61.77,61.66,61.66,2400.0,52.4757,52.5183,52.4247,52.4247,2400.0
2014-08-22 10:55:00,61.65,61.68,61.46,61.57,13200.0,52.4162,52.4417,52.2547,52.3482,13200.0
2014-08-22 11:00:00,61.58,61.6,61.44,61.6,2900.0,52.3567,52.3737,52.2377,52.3737,2900.0
2014-08-22 11:05:00,61.6,61.71,61.52,61.71,3300.0,52.3737,52.4672,52.3057,52.4672,3300.0
2014-08-22 11:10:00,61.68,61.7,61.58,61.66,9100.0,52.4417,52.4587,52.3567,52.4247,9100.0
2014-08-22 11:15:00,61.65,61.68,61.51,61.55,5600.0,52.4162,52.4417,52.2972,52.3312,5600.0
2014-08-22 11:20:00,61.55,61.58,61.48,61.58,2600.0,52.3312,52.3567,52.2717,52.3567,2600.0
2014-08-22 11:25:00,61.55,61.64,61.55,61.6,600.0,52.3312,52.4077,52.3312,52.3737,600.0
2014-08-22 11:30:00,61.65,61.69,61.62,61.67,3900.0,52.4162,52.4502,52.3907,52.4332,3900.0
2014-08-22 11:35:00,61.64,61.67,61.59,61.65,7800.0,52.4077,52.4332,52.3652,52.4162,7800.0
2014-08-22 11:40:00,61.62,61.69,61.62,61.66,2900.0,52.3907,52.4502,52.3907,52.4247,2900.0
2014-08-22 11:45:00,61.69,61.71,61.65,61.67,2600.0,52.4502,52.4672,52.4162,52.4332,2600.0
2014-08-22 11:50:00,61.69,61.72,61.63,61.7,11200.0,52.4502,52.4757,52.3992,52.4587,11200.0
2014-08-22 11:55:00,61.7,61.77,61.69,61.69,3700.0,52.4587,52.5183,52.4502,52.4502,3700.0
2014-08-22 12:00:00,61.71,61.73,61.68,61.7,3600.0,52.4672,52.4842,52.4417,52.4587,3600.0
2014-08-22 12:05:00,61.7,61.73,61.56,61.6,14200.0,52.4587,52.4842,52.3397,52.3737,14200.0
2014-08-22 12:10:00,61.6,61.67,61.58,61.64,6300.0,52.3737,52.4332,52.3567,52.4077,6300.0
2014-08-22 12:15:00,61.7,61.75,61.7,61.71,2700.0,52.4587,52.5013,52.4587,52.4672,2700.0
2014-08-22 12:20:00,61.77,61.81,61.7,61.77,2800.0,52.5183,52.5523,52.4587,52.5183,2800.0
2014-08-22 12:25:00,61.82,61.85,61.79,61.82,900.0,52.5608,52.5863,52.5353,52.5608,900.0
2014-08-22 12:30:00,61.81,61.83,61.8,61.8,1500.0,52.5523,52.5693,52.5438,52.5438,1500.0
2014-08-22 12:35:00,61.84,61.85,61.79,61.85,1000.0,52.5778,52.5863,52.5353,52.5863,1000.0
2014-08-22 12:40:00,61.79,61.84,61.78,61.83,900.0,52.5353,52.5778,52.5268,52.5693,900.0
2014-08-22 12:45:00,61.83,61.84,61.79,61.84,1000.0,52.5693,52.5778,52.5353,52.5778,1000.0
2014-08-22 12:50:00,61.84,61.95,61.8,61.95,17700.0,52.5778,52.6713,52.5438,52.6713,17700.0
2014-08-22 12:55:00,61.94,61.95,61.89,61.92,8700.0,52.6628,52.6713,52.6203,52.6458,8700.0
2014-08-22 13:00:00,61.9,61.97,61.9,61.96,1600.0,52.6288,52.6883,52.6288,52.6798,1600.0
2014-08-22 13:05:00,61.94,61.97,61.9,61.95,4200.0,52.6628,52.6883,52.6288,52.6713,4200.0
2014-08-22 13:10:00,61.95,62.01,61.95,62.01,1900.0,52.6713,52.7223,52.6713,52.7223,1900.0
2014-08-22 13:15:00,62.01,62.05,61.98,62.05,1200.0,52.7223,52.7563,52.6968,52.7563,1200.0
2014-08-22 13:20:00,62.05,62.06,62.01,62.03,1800.0,52.7563,52.7648,52.7223,52.7393,1800.0
2014-08-22 13:25:00,62.04,62.09,62.03,62.05,1700.0,52.7478,52.7903,52.7393,52.7563,1700.0
2014-08-22 13:30:00,62.08,62.09,62.05,62.09,4000.0,52.7818,52.7903,52.7563,52.7903,4000.0
2014-08-22 13:35:00,62.08,62.09,62.02,62.09,4600.0,52.7818,52.7903,52.7308,52.7903,4600.0
2014-08-22 13:40:00,62.08,62.08,62.03,62.03,4200.0,52.7818,52.7818,52.7393,52.7393,4200.0
2014-08-22 13:45:00,62.04,62.07,62.0,62.07,7500.0,52.7478,52.7733,52.7138,52.7733,7500.0
2014-08-22 13:50:00,62.09,62.09,62.05,62.05,700.0,52.7903,52.7903,52.7563,52.7563,700.0
2014-08-22 13:55:00,62.05,62.11,62.05,62.11,1500.0,52.7563,52.8073,52.7563,52.8073,1500.0
2014-08-22 14:00:00,62.05,62.09,62.05,62.08,4200.0,52.7563,52.7903,52.7563,52.7818,4200.0
2014-08-22 14:05:00,62.07,62.08,62.01,62.04,1300.0,52.7733,52.7818,52.7223,52.7478,1300.0
2014-08-22 14:10:00,62.03,62.11,62.0,62.11,3800.0,52.7393,52.8073,52.7138,52.8073,3800.0
2014-08-22 14:15:00,62.11,62.16,62.09,62.16,7000.0,52.8073,52.8498,52.7903,52.8498,7000.0
2014-08-22 14:20:00,62.13,62.15,62.09,62.1,2600.0,52.8243,52.8413,52.7903,52.7988,2600.0
2014-08-22 14:25:00,62.11,62.14,62.06,62.1,1700.0,52.8073,52.8328,52.7648,52.7988,1700.0
2014-08-22 14:30:00,62.07,62.07,61.99,62.07,2500.0,52.7733,52.7733,52.7053,52.7733,2500.0
2014-08-22 14:35:00,62.03,62.03,61.96,61.97,1600.0,52.7393,52.7393,52.6798,52.6883,1600.0
2014-08-22 14:40:00,62.0,62.04,62.0,62.04,1100.0,52.7138,52.7478,52.7138,52.7478,1100.0
2014-08-22 14:45:00,62.02,62.04,61.97,62.01,3400.0,52.7308,52.7478,52.6883,52.7223,3400.0
2014-08-22 14:50:00,61.99,62.04,61.99,62.04,2200.0,52.7053,52.7478,52.7053,52.7478,2200.0
2014-08-22 14:55:00,62.02,62.05,62.01,62.01,2000.0,52.7308,52.7563,52.7223,52.7223,2000.0
2014-08-22 15:00:00,62.0,62.02,61.93,61.96,4900.0,52.7138,52.7308,52.6543,52.6798,4900.0
2014-08-22 15:05:00,61.97,62.01,61.97,62.01,1600.0,52.6883,52.7223,52.6883,52.7223,1600.0
2014-08-22 15:10:00,62.02,62.06,62.0,62.01,4900.0,52.7308,52.7648,52.7138,52.7223,4900.0
2014-08-22 15:15:00,62.02,62.03,62.0,62.03,2100.0,52.7308,52.7393,52.7138,52.7393,2100.0
2014-08-22 15:20:00,62.0,62.01,61.92,61.92,4900.0,52.7138,52.7223,52.6458,52.6458,4900.0
2014-08-22 15:25:00,61.95,61.97,61.93,61.97,4700.0,52.6713,52.6883,52.6543,52.6883,4700.0
2014-08-22 15:30:00,61.98,62.0,61.93,61.99,14400.0,52.6968,52.7138,52.6543,52.7053,14400.0
2014-08-22 15:35:00,61.99,62.02,61.98,61.99,3900.0,52.7053,52.7308,52.6968,52.7053,3900.0
2014-08-22 15:40:00,62.01,62.01,61.92,61.93,6300.0,52.7223,52.7223,52.6458,52.6543,6300.0
2014-08-22 15:45:00,61.91,61.92,61.84,61.86,16300.0,52.6373,52.6458,52.5778,52.5948,16300.0
2014-08-22 15:50:00,61.87,61.89,61.82,61.84,13700.0,52.6033,52.6203,52.5608,52.5778,13700.0
2014-08-22 15:55:00,61.84,61.84,61.79,61.81,38000.0,52.5778,52.5778,52.5353,52.5523,38000.0
2014-08-25 09:30:00,62.16,62.16,61.81,61.81,4500.0,52.8498,52.8498,52.5523,52.5523,4500.0
2014-08-25 09:35:00,61.86,62.0,61.86,62.0,700.0,52.5948,52.7138,52.5948,52.7138,700.0
2014-08-25 09:40:00,62.0,62.07,61.97,62.07,300.0,52.7138,52.7733,52.6883,52.7733,300.0
2014-08-25 09:45:00,62.01,62.15,62.01,62.05,2600.0,52.7223,52.8413,52.7223,52.7563,2600.0
2014-08-25 09:50:00,62.07,62.07,61.9,61.95,3000.0,52.7733,52.7733,52.6288,52.6713,3000.0
2014-08-25 09:55:00,62.0,62.01,61.94,61.97,2000.0,52.7138,52.7223,52.6628,52.6883,2000.0
2014-08-25 10:00:00,61.95,62.0,61.85,61.88,3100.0,52.6713,52.7138,52.5863,52.6118,3100.0
2014-08-25 10:05:00,61.87,62.01,61.86,62.01,3100.0,52.6033,52.7223,52.5948,52.7223,3100.0
2014-08-25 10:10:00,61.96,62.01,61.83,61.83,3200.0,52.6798,52.7223,52.5693,52.5693,3200.0
2014-08-25 10:15:00,61.77,61.95,61.77,61.91,2300.0,52.5183,52.6713,52.5183,52.6373,2300.0
2014-08-25 10:20:00,61.91,61.94,61.87,61.94,3100.0,52.6373,52.6628,52.6033,52.6628,3100.0
2014-08-25 10:25:00,61.89,61.97,61.85,61.93,2300.0,52.6203,52.6883,52.5863,52.6543,2300.0
2014-08-25 10:30:00,61.94,61.97,61.86,61.91,11000.0,52.6628,52.6883,52.5948,52.6373,11000.0
2014-08-25 10:35:00,61.94,62.0,61.94,61.96,2100.0,52.6628,52.7138,52.6628,52.6798,2100.0
2014-08-25 10:40:00,61.97,62.02,61.94,61.99,3200.0,52.6883,52.7308,52.6628,52.7053,3200.0
2014-08-25 10:45:00,62.0,62.0,61.94,61.97,1900.0,52.7138,52.7138,52.6628,52.6883,1900.0
2014-08-25 10:50:00,62.01,62.05,61.98,62.03,3800.0,52.7223,52.7563,52.6968,52.7393,3800.0
2014-08-25 10:55:00,62.03,62.15,62.03,62.12,9000.0,52.7393,52.8413,52.7393,52.8158,9000.0
2014-08-25 11:00:00,62.13,62.13,62.08,62.08,2500.0,52.8243,52.8243,52.7818,52.7818,2500.0
2014-08-25 11:05:00,62.09,62.14,62.09,62.11,4400.0,52.7903,52.8328,52.7903,52.8073,4400.0
2014-08-25 11:10:00,62.11,62.11,62.06,62.06,7000.0,52.8073,52.8073,52.7648,52.7648,7000.0
2014-08-25 11:15:00,62.08,62.09,62.06,62.09,5100.0,52.7818,52.7903,52.7648,52.7903,5100.0
2014-08-25 11:20:00,62.1,62.11,62.07,62.11,2700.0,52.7988,52.8073,52.7733,52.8073,2700.0
2014-08-25 11:25:00,62.11,62.16,62.11,62.15,3000.0,52.8073,52.8498,52.8073,52.8413,3000.0
2014-08-25 11:30:00,62.14,62.19,62.09,62.19,11600.0,52.8328,52.8753,52.7903,52.8753,11600.0
2014-08-25 11:35:00,62.17,62.18,62.14,62.14,2300.0,52.8583,52.8668,52.8328,52.8328,2300.0
2014-08-25 11:40:00,62.13,62.13,62.08,62.11,1300.0,52.8243,52.8243,52.7818,52.8073,1300.0
2014-08-25 11:45:00,62.08,62.1,62.06,62.06,1700.0,52.7818,52.7988,52.7648,52.7648,1700.0
2014-08-25 11:50:00,62.08,62.08,62.06,62.06,3400.0,52.7818,52.7818,52.7648,52.7648,3400.0
2014-08-25 11:55:00,62.07,62.09,62.06,62.09,3400.0,52.7733,52.7903,52.7648,52.7903,3400.0
2014-08-25 12:00:00,62.09,62.14,62.07,62.07,2000.0,52.7903,52.8328,52.7733,52.7733,2000.0
2014-08-25 12:05:00,62.09,62.1,61.99,62.01,9400.0,52.7903,52.7988,52.7053,52.7223,9400.0
2014-08-25 12:10:00,62.05,62.06,62.03,62.04,1200.0,52.7563,52.7648,52.7393,52.7478,1200.0
2014-08-25 12:15:00,62.03,62.03,61.96,62.0,4300.0,52.7393,52.7393,52.6798,52.7138,4300.0
2014-08-25 12:20:00,62.0,62.0,61.94,61.96,1000.0,52.7138,52.7138,52.6628,52.6798,1000.0
2014-08-25 12:25:00,61.97,61.97,61.82,61.82,5600.0,52.6883,52.6883,52.5608,52.5608,5600.0
2014-08-25 12:30:00,61.86,61.88,61.86,61.87,1500.0,52.5948,52.6118,52.5948,52.6033,1500.0
2014-08-25 12:35:00,61.84,61.85,61.78,61.82,2600.0,52.5778,52.5863,52.5268,52.5608,2600.0
2014-08-25 12:40:00,61.82,61.87,61.82,61.85,1700.0,52.5608,52.6033,52.5608,52.5863,1700.0
2014-08-25 12:45:00,61.89,61.9,61.86,61.89,1600.0,52.6203,52.6288,52.5948,52.6203,1600.0
2014-08-25 12:50:00,61.88,61.98,61.88,61.95,19100.0,52.6118,52.6968,52.6118,52.6713,19100.0
2014-08-25 12:55:00,61.95,61.98,61.92,61.95,4000.0,52.6713,52.6968,52.6458,52.6713,4000.0
2014-08-25 13:00:00,61.95,61.99,61.92,61.97,6400.0,52.6713,52.7053,52.6458,52.6883,6400.0
2014-08-25 13:05:00,61.97,62.02,61.96,62.01,6300.0,52.6883,52.7308,52.6798,52.7223,6300.0
2014-08-25 13:10:00,62.02,62.09,62.02,62.09,4200.0,52.7308,52.7903,52.7308,52.7903,4200.0
2014-08-25 13:15:00,62.08,62.13,62.08,62.13,6100.0,52.7818,52.8243,52.7818,52.8243,6100.0
2014-08-25 13:20:00,62.13,62.16,62.12,62.16,1400.0,52.8243,52.8498,52.8158,52.8498,1400.0
2014-08-25 13:25:00,62.14,62.18,62.14,62.18,1500.0,52.8328,52.8668,52.8328,52.8668,1500.0
2014-08-25 13:30:00,62.14,62.18,62.14,62.18,1900.0,52.8328,52.8668,52.8328,52.8668,1900.0
2014-08-25 13:35:00,62.18,62.18,62.16,62.16,1400.0,52.8668,52.8668,52.8498,52.8498,1400.0
2014-08-25 13:40:00,62.17,62.19,62.13,62.14,4400.0,52.8583,52.8753,52.8243,52.8328,4400.0
2014-08-25 13:45:00,62.16,62.17,62.13,62.14,1000.0,52.8498,52.8583,52.8243,52.8328,1000.0
2014-08-25 13:50:00,62.14,62.15,62.14,62.15,200.0,52.8328,52.8413,52.8328,52.8413,200.0
2014-08-25 13:55:00,62.15,62.19,62.14,62.14,2700.0,52.8413,52.8753,52.8328,52.8328,2700.0
2014-08-25 14:00:00,62.14,62.15,62.13,62.14,900.0,52.8328,52.8413,52.8243,52.8328,900.0
2014-08-25 14:05:00,62.14,62.19,62.14,62.18,3000.0,52.8328,52.8753,52.8328,52.8668,3000.0
2014-08-25 14:10:00,62.17,62.17,62.14,62.16,1300.0,52.8583,52.8583,52.8328,52.8498,1300.0
2014-08-25 14:15:00,62.16,62.19,62.13,62.15,2900.0,52.8498,52.8753,52.8243,52.8413,2900.0
2014-08-25 14:20:00,62.15,62.19,62.15,62.17,1800.0,52.8413,52.8753,52.8413,52.8583,1800.0
2014-08-25 14:25:00,62.17,62.22,62.15,62.22,9900.0,52.8583,52.9009,52.8413,52.9009,9900.0
2014-08-25 14:30:00,62.22,62.22,62.12,62.15,3100.0,52.9009,52.9009,52.8158,52.8413,3100.0
2014-08-25 14:35:00,62.16,62.18,62.16,62.18,1700.0,52.8498,52.8668,52.8498,52.8668,1700.0
2014-08-25 14:40:00,62.18,62.19,62.16,62.18,1900.0,52.8668,52.8753,52.8498,52.8668,1900.0
2014-08-25 14:45:00,62.18,62.19,62.17,62.19,2100.0,52.8668,52.8753,52.8583,52.8753,2100.0
2014-08-25 14:50:00,62.18,62.23,62.18,62.21,4300.0,52.8668,52.9094,52.8668,52.8924,4300.0
2014-08-25 14:55:00,62.22,62.26,62.21,62.26,2600.0,52.9009,52.9349,52.8924,52.9349,2600.0
2014-08-25 15:00:00,62.26,62.28,62.26,62.26,5000.0,52.9349,52.9519,52.9349,52.9349,5000.0
2014-08-25 15:05:00,62.25,62.27,62.23,62.26,6800.0,52.9264,52.9434,52.9094,52.9349,6800.0
2014-08-25 15:10:00,62.26,62.29,62.26,62.27,4000.0,52.9349,52.9604,52.9349,52.9434,4000.0
2014-08-25 15:15:00,62.27,62.27,62.24,62.26,4500.0,52.9434,52.9434,52.9179,52.9349,4500.0
2014-08-25 15:20:00,62.26,62.29,62.26,62.29,7700.0,52.9349,52.9604,52.9349,52.9604,7700.0
2014-08-25 15:25:00,62.28,62.3,62.27,62.28,6000.0,52.9519,52.9689,52.9434,52.9519,6000.0
2014-08-25 15:30:00,62.28,62.3,62.27,62.28,8900.0,52.9519,52.9689,52.9434,52.9519,8900.0
2014-08-25 15:35:00,62.29,62.3,62.27,62.3,7700.0,52.9604,52.9689,52.9434,52.9689,7700.0
2014-08-25 15:40:00,62.3,62.32,62.28,62.29,5300.0,52.9689,52.9859,52.9519,52.9604,5300.0
2014-08-25 15:45:00,62.29,62.32,62.26,62.32,18800.0,52.9604,52.9859,52.9349,52.9859,18800.0
2014-08-25 15:50:00,62.31,62.32,62.28,62.32,14200.0,52.9774,52.9859,52.9519,52.9859,14200.0
2014-08-25 15:55:00,62.31,62.33,62.27,62.31,35900.0,52.9774,52.9944,52.9434,52.9774,35900.0
2014-08-26 09:30:00,62.52,62.52,62.31,62.52,6300.0,53.1559,53.1559,52.9774,53.1559,6300.0
2014-08-26 09:35:00,62.36,62.54,62.36,62.41,2900.0,53.0199,53.1729,53.0199,53.0624,2900.0
2014-08-26 09:40:00,62.4,62.44,62.3,62.3,1900.0,53.0539,53.0879,52.9689,52.9689,1900.0
2014-08-26 09:45:00,62.3,62.37,62.27,62.31,3700.0,52.9689,53.0284,52.9434,52.9774,3700.0
2014-08-26 09:50:00,62.34,62.35,62.25,62.26,2000.0,53.0029,53.0114,52.9264,52.9349,2000.0
2014-08-26 09:55:00,62.23,62.26,62.09,62.09,2500.0,52.9094,52.9349,52.7903,52.7903,2500.0
2014-08-26 10:00:00,62.12,62.21,62.09,62.14,3300.0,52.8158,52.8924,52.7903,52.8328,3300.0
2014-08-26 10:05:00,62.19,62.25,62.1,62.13,6400.0,52.8753,52.9264,52.7988,52.8243,6400.0
2014-08-26 10:10:00,62.13,62.18,62.11,62.16,9400.0,52.8243,52.8668,52.8073,52.8498,9400.0
2014-08-26 10:15:00,62.13,62.19,62.1,62.19,5000.0,52.8243,52.8753,52.7988,52.8753,5000.0
2014-08-26 10:20:00,62.19,62.26,62.18,62.22,6600.0,52.8753,52.9349,52.8668,52.9009,6600.0
2014-08-26 10:25:00,62.25,62.3,62.23,62.23,2900.0,52.9264,52.9689,52.9094,52.9094,2900.0
2014-08-26 10:30:00,62.23,62.33,62.23,62.33,7500.0,52.9094,52.9944,52.9094,52.9944,7500.0
2014-08-26 10:35:00,62.32,62.35,62.3,62.35,1600.0,52.9859,53.0114,52.9689,53.0114,1600.0
2014-08-26 10:40:00,62.34,62.39,62.34,62.35,900.0,53.0029,53.0454,53.0029,53.0114,900.0
2014-08-26 10:45:00,62.38,62.5,62.37,62.4,4600.0,53.0369,53.1389,53.0284,53.0539,4600.0
2014-08-26 10:50:00,62.4,62.44,62.39,62.44,2700.0,53.0539,53.0879,53.0454,53.0879,2700.0
2014-08-26 10:55:00,62.4,62.41,62.33,62.33,6300.0,53.0539,53.0624,52.9944,52.9944,6300.0
2014-08-26 11:00:00,62.38,62.4,62.35,62.37,2300.0,53.0369,53.0539,53.0114,53.0284,2300.0
2014-08-26 11:05:00,62.4,62.43,62.4,62.43,2500.0,53.0539,53.0794,53.0539,53.0794,2500.0
2014-08-26 11:10:00,62.44,62.49,62.41,62.42,2700.0,53.0879,53.1304,53.0624,53.0709,2700.0
2014-08-26 11:15:00,62.48,62.5,62.43,62.43,2500.0,53.1219,53.1389,53.0794,53.0794,2500.0
2014-08-26 11:20:00,62.46,62.49,62.46,62.47,700.0,53.1049,53.1304,53.1049,53.1134,700.0
2014-08-26 11:25:00,62.47,62.53,62.46,62.51,1800.0,53.1134,53.1644,53.1049,53.1474,1800.0
2014-08-26 11:30:00,62.51,62.51,62.45,62.45,1600.0,53.1474,53.1474,53.0964,53.0964,1600.0
2014-08-26 11:35:00,62.44,62.46,62.44,62.44,1200.0,53.0879,53.1049,53.0879,53.0879,1200.0
2014-08-26 11:40:00,62.41,62.43,62.4,62.41,1700.0,53.0624,53.0794,53.0539,53.0624,1700.0
2014-08-26 11:45:00,62.41,62.45,62.41,62.43,1200.0,53.0624,53.0964,53.0624,53.0794,1200.0
2014-08-26 11:50:00,62.43,62.43,62.38,62.38,3600.0,53.0794,53.0794,53.0369,53.0369,3600.0
2014-08-26 11:55:00,62.4,62.4,62.33,62.33,3400.0,53.0539,53.0539,52.9944,52.9944,3400.0
2014-08-26 12:00:00,62.29,62.33,62.24,62.33,1400.0,52.9604,52.9944,52.9179,52.9944,1400.0
2014-08-26 12:05:00,62.33,62.33,62.26,62.26,2000.0,52.9944,52.9944,52.9349,52.9349,2000.0
2014-08-26 12:10:00,62.26,62.27,62.2,62.2,3300.0,52.9349,52.9434,52.8839,52.8839,3300.0
2014-08-26 12:15:00,62.21,62.26,62.17,62.17,900.0,52.8924,52.9349,52.8583,52.8583,900.0
2014-08-26 12:20:00,62.17,62.22,62.15,62.22,1600.0,52.8583,52.9009,52.8413,52.9009,1600.0
2014-08-26 12:25:00,62.22,62.27,62.22,62.23,3400.0,52.9009,52.9434,52.9009,52.9094,3400.0
2014-08-26 12:30:00,62.23,62.25,62.16,62.2,9100.0,52.9094,52.9264,52.8498,52.8839,9100.0
2014-08-26 12:35:00,62.2,62.22,62.2,62.22,1000.0,52.8839,52.9009,52.8839,52.9009,1000.0
2014-08-26 12:40:00,62.2,62.24,62.2,62.24,900.0,52.8839,52.9179,52.8839,52.9179,900.0
2014-08-26 12:45:00,62.24,62.26,62.22,62.24,5400.0,52.9179,52.9349,52.9009,52.9179,5400.0
2014-08-26 12:50:00,62.25,62.25,62.25,62.25,400.0,52.9264,52.9264,52.9264,52.9264,400.0
2014-08-26 12:55:00,62.25,62.29,62.23,62.29,700.0,52.9264,52.9604,52.9094,52.9604,700.0
2014-08-26 13:00:00,62.3,62.31,62.29,62.31,2700.0,52.9689,52.9774,52.9604,52.9774,2700.0
2014-08-26 13:05:00,62.31,62.32,62.24,62.24,1100.0,52.9774,52.9859,52.9179,52.9179,1100.0
2014-08-26 13:10:00,62.21,62.21,62.19,62.2,1100.0,52.8924,52.8924,52.8753,52.8839,1100.0
2014-08-26 13:15:00,62.2,62.22,62.14,62.18,6700.0,52.8839,52.9009,52.8328,52.8668,6700.0
2014-08-26 13:20:00,62.16,62.2,62.13,62.2,2600.0,52.8498,52.8839,52.8243,52.8839,2600.0
2014-08-26 13:25:00,62.21,62.22,62.13,62.15,4800.0,52.8924,52.9009,52.8243,52.8413,4800.0
2014-08-26 13:30:00,62.15,62.17,62.15,62.17,700.0,52.8413,52.8583,52.8413,52.8583,700.0
2014-08-26 13:35:00,62.19,62.19,62.13,62.17,3800.0,52.8753,52.8753,52.8243,52.8583,3800.0
2014-08-26 13:40:00,62.16,62.18,62.15,62.16,2300.0,52.8498,52.8668,52.8413,52.8498,2300.0
2014-08-26 13:45:00,62.17,62.19,62.14,62.14,3900.0,52.8583,52.8753,52.8328,52.8328,3900.0
2014-08-26 13:50:00,62.14,62.14,62.13,62.13,2400.0,52.8328,52.8328,52.8243,52.8243,2400.0
2014-08-26 13:55:00,62.13,62.14,62.12,62.12,1900.0,52.8243,52.8328,52.8158,52.8158,1900.0
2014-08-26 14:00:00,62.12,62.15,62.11,62.15,1700.0,52.8158,52.8413,52.8073,52.8413,1700.0
2014-08-26 14:05:00,62.16,62.19,62.15,62.18,3600.0,52.8498,52.8753,52.8413,52.8668,3600.0
2014-08-26 14:10:00,62.16,62.2,62.16,62.19,1800.0,52.8498,52.8839,52.8498,52.8753,1800.0
2014-08-26 14:15:00,62.17,62.17,62.14,62.16,3500.0,52.8583,52.8583,52.8328,52.8498,3500.0
2014-08-26 14:20:00,62.17,62.19,62.16,62.17,2700.0,52.8583,52.8753,52.8498,52.8583,2700.0
2014-08-26 14:25:00,62.17,62.17,62.16,62.16,600.0,52.8583,52.8583,52.8498,52.8498,600.0
2014-08-26 14:30:00,62.16,62.17,62.14,62.17,5500.0,52.8498,52.8583,52.8328,52.8583,5500.0
2014-08-26 14:35:00,62.15,62.17,62.14,62.15,2800.0,52.8413,52.8583,52.8328,52.8413,2800.0
2014-08-26 14:40:00,62.16,62.23,62.15,62.23,5400.0,52.8498,52.9094,52.8413,52.9094,5400.0
2014-08-26 14:45:00,62.24,62.29,62.24,62.29,2300.0,52.9179,52.9604,52.9179,52.9604,2300.0
2014-08-26 14:50:00,62.3,62.33,62.29,62.33,3400.0,52.9689,52.9944,52.9604,52.9944,3400.0
2014-08-26 14:55:00,62.31,62.33,62.3,62.33,1800.0,52.9774,52.9944,52.9689,52.9944,1800.0
2014-08-26 15:00:00,62.32,62.35,62.32,62.35,5900.0,52.9859,53.0114,52.9859,53.0114,5900.0
2014-08-26 15:05:00,62.35,62.35,62.34,62.34,1700.0,53.0114,53.0114,53.0029,53.0029,1700.0
2014-08-26 15:10:00,62.35,62.35,62.34,62.34,4000.0,53.0114,53.0114,53.0029,53.0029,4000.0
2014-08-26 15:15:00,62.35,62.36,62.34,62.36,8700.0,53.0114,53.0199,53.0029,53.0199,8700.0
2014-08-26 15:20:00,62.36,62.37,62.35,62.36,1500.0,53.0199,53.0284,53.0114,53.0199,1500.0
2014-08-26 15:25:00,62.36,62.37,62.33,62.35,10700.0,53.0199,53.0284,52.9944,53.0114,10700.0
2014-08-26 15:30:00,62.36,62.36,62.35,62.36,4800.0,53.0199,53.0199,53.0114,53.0199,4800.0
2014-08-26 15:35:00,62.35,62.38,62.35,62.37,12300.0,53.0114,53.0369,53.0114,53.0284,12300.0
2014-08-26 15:40:00,62.37,62.38,62.32,62.32,25000.0,53.0284,53.0369,52.9859,52.9859,25000.0
2014-08-26 15:45:00,62.3,62.32,62.29,62.32,12100.0,52.9689,52.9859,52.9604,52.9859,12100.0
2014-08-26 15:50:00,62.31,62.32,62.29,62.3,24800.0,52.9774,52.9859,52.9604,52.9689,24800.0
2014-08-26 15:55:00,62.3,62.4,62.3,62.37,57900.0,52.9689,53.0539,52.9689,53.0284,57900.0
2014-08-27 09:30:00,62.11,62.52,62.11,62.24,12500.0,52.8073,53.1559,52.8073,52.9179,12500.0
2014-08-27 09:35:00,62.27,62.47,62.26,62.39,8000.0,52.9434,53.1134,52.9349,53.0454,8000.0
2014-08-27 09:40:00,62.44,62.45,62.34,62.34,1200.0,53.0879,53.0964,53.0029,53.0029,1200.0
2014-08-27 09:45:00,62.34,62.38,62.3,62.34,2600.0,53.0029,53.0369,52.9689,53.0029,2600.0
2014-08-27 09:50:00,62.34,62.42,62.32,62.42,3000.0,53.0029,53.0709,52.9859,53.0709,3000.0
2014-08-27 09:55:00,62.38,62.4,62.15,62.15,4500.0,53.0369,53.0539,52.8413,52.8413,4500.0
2014-08-27 10:00:00,62.18,62.25,62.18,62.25,4300.0,52.8668,52.9264,52.8668,52.9264,4300.0
2014-08-27 10:05:00,62.28,62.29,62.23,62.27,10600.0,52.9519,52.9604,52.9094,52.9434,10600.0
2014-08-27 10:10:00,62.26,62.34,62.26,62.32,17100.0,52.9349,53.0029,52.9349,52.9859,17100.0
2014-08-27 10:15:00,62.32,62.34,62.25,62.27,7900.0,52.9859,53.0029,52.9264,52.9434,7900.0
2014-08-27 10:20:00,62.28,62.33,62.26,62.28,11700.0,52.9519,52.9944,52.9349,52.9519,11700.0
2014-08-27 10:25:00,62.28,62.29,62.23,62.29,4900.0,52.9519,52.9604,52.9094,52.9604,4900.0
2014-08-27 10:30:00,62.29,62.35,62.26,62.35,11200.0,52.9604,53.0114,52.9349,53.0114,11200.0
2014-08-27 10:35:00,62.35,62.4,62.25,62.33,44400.0,53.0114,53.0539,52.9264,52.9944,44400.0
2014-08-27 10:40:00,62.33,62.34,62.32,62.34,1900.0,52.9944,53.0029,52.9859,53.0029,1900.0
2014-08-27 10:45:00,62.32,62.36,62.3,62.36,3200.0,52.9859,53.0199,52.9689,53.0199,3200.0
2014-08-27 10:50:00,62.36,62.4,62.33,62.36,1500.0,53.0199,53.0539,52.9944,53.0199,1500.0
2014-08-27 10:55:00,62.36,62.42,62.36,62.42,3100.0,53.0199,53.0709,53.0199,53.0709,3100.0
2014-08-27 11:00:00,62.4,62.53,62.37,62.53,23100.0,53.0539,53.1644,53.0284,53.1644,23100.0
2014-08-27 11:05:00,62.53,62.59,62.47,62.59,9100.0,53.1644,53.2154,53.1134,53.2154,9100.0
2014-08-27 11:10:00,62.6,62.6,62.47,62.47,8900.0,53.2239,53.2239,53.1134,53.1134,8900.0
2014-08-27 11:15:00,62.48,62.54,62.47,62.5,3700.0,53.1219,53.1729,53.1134,53.1389,3700.0
2014-08-27 11:20:00,62.5,62.52,62.38,62.4,25900.0,53.1389,53.1559,53.0369,53.0539,25900.0
2014-08-27 11:25:00,62.4,62.45,62.34,62.36,7400.0,53.0539,53.0964,53.0029,53.0199,7400.0
2014-08-27 11:30:00,62.36,62.42,62.35,62.4,5300.0,53.0199,53.0709,53.0114,53.0539,5300.0
2014-08-27 11:35:00,62.38,62.42,62.37,62.37,1700.0,53.0369,53.0709,53.0284,53.0284,1700.0
2014-08-27 11:40:00,62.38,62.42,62.38,62.41,2100.0,53.0369,53.0709,53.0369,53.0624,2100.0
2014-08-27 11:45:00,62.4,62.45,62.39,62.41,5800.0,53.0539,53.0964,53.0454,53.0624,5800.0
2014-08-27 11:50:00,62.41,62.45,62.41,62.43,3600.0,53.0624,53.0964,53.0624,53.0794,3600.0
2014-08-27 11:55:00,62.42,62.46,62.38,62.42,21800.0,53.0709,53.1049,53.0369,53.0709,21800.0
2014-08-27 12:00:00,62.42,62.43,62.4,62.43,2700.0,53.0709,53.0794,53.0539,53.0794,2700.0
2014-08-27 12:05:00,62.45,62.45,62.41,62.42,2500.0,53.0964,53.0964,53.0624,53.0709,2500.0
2014-08-27 12:10:00,62.42,62.42,62.4,62.4,8700.0,53.0709,53.0709,53.0539,53.0539,8700.0
2014-08-27 12:15:00,62.41,62.45,62.41,62.45,1800.0,53.0624,53.0964,53.0624,53.0964,1800.0
2014-08-27 12:20:00,62.46,62.46,62.44,62.45,1000.0,53.1049,53.1049,53.0879,53.0964,1000.0
2014-08-27 12:25:00,62.42,62.44,62.42,62.44,200.0,53.0709,53.0879,53.0709,53.0879,200.0
2014-08-27 12:30:00,62.45,62.45,62.43,62.43,1400.0,53.0964,53.0964,53.0794,53.0794,1400.0
2014-08-27 12:35:00,62.43,62.44,62.41,62.44,2500.0,53.0794,53.0879,53.0624,53.0879,2500.0
2014-08-27 12:40:00,62.43,62.45,62.43,62.45,2200.0,53.0794,53.0964,53.0794,53.0964,2200.0
2014-08-27 12:45:00,62.46,62.51,62.46,62.51,3200.0,53.1049,53.1474,53.1049,53.1474,3200.0
2014-08-27 12:50:00,62.5,62.5,62.49,62.5,800.0,53.1389,53.1389,53.1304,53.1389,800.0
2014-08-27 12:55:00,62.49,62.49,62.45,62.45,6300.0,53.1304,53.1304,53.0964,53.0964,6300.0
2014-08-27 13:00:00,62.49,62.5,62.45,62.46,25600.0,53.1304,53.1389,53.0964,53.1049,25600.0
2014-08-27 13:05:00,62.46,62.47,62.45,62.46,6500.0,53.1049,53.1134,53.0964,53.1049,6500.0
2014-08-27 13:10:00,62.47,62.47,62.45,62.45,5100.0,53.1134,53.1134,53.0964,53.0964,5100.0
2014-08-27 13:15:00,62.44,62.47,62.44,62.45,3600.0,53.0879,53.1134,53.0879,53.0964,3600.0
2014-08-27 13:20:00,62.46,62.46,62.46,62.46,200.0,53.1049,53.1049,53.1049,53.1049,200.0
2014-08-27 13:25:00,62.46,62.47,62.45,62.46,700.0,53.1049,53.1134,53.0964,53.1049,700.0
2014-08-27 13:30:00,62.45,62.46,62.44,62.45,6200.0,53.0964,53.1049,53.0879,53.0964,6200.0
2014-08-27 13:35:00,62.46,62.47,62.45,62.47,2800.0,53.1049,53.1134,53.0964,53.1134,2800.0
2014-08-27 13:40:00,62.47,62.5,62.46,62.47,6800.0,53.1134,53.1389,53.1049,53.1134,6800.0
2014-08-27 13:45:00,62.48,62.51,62.48,62.49,7200.0,53.1219,53.1474,53.1219,53.1304,7200.0
2014-08-27 13:50:00,62.49,62.51,62.48,62.5,1300.0,53.1304,53.1474,53.1219,53.1389,1300.0
2014-08-27 13:55:00,62.5,62.5,62.47,62.5,3900.0,53.1389,53.1389,53.1134,53.1389,3900.0
2014-08-27 14:00:00,62.5,62.5,62.49,62.5,3100.0,53.1389,53.1389,53.1304,53.1389,3100.0
2014-08-27 14:05:00,62.5,62.5,62.48,62.5,4900.0,53.1389,53.1389,53.1219,53.1389,4900.0
2014-08-27 14:10:00,62.49,62.5,62.47,62.48,9100.0,53.1304,53.1389,53.1134,53.1219,9100.0
2014-08-27 14:15:00,62.48,62.48,62.45,62.46,7300.0,53.1219,53.1219,53.0964,53.1049,7300.0
2014-08-27 14:20:00,62.46,62.47,62.45,62.47,7000.0,53.1049,53.1134,53.0964,53.1134,7000.0
2014-08-27 14:25:00,62.47,62.48,62.47,62.48,2800.0,53.1134,53.1219,53.1134,53.1219,2800.0
2014-08-27 14:30:00,62.47,62.48,62.47,62.48,4100.0,53.1134,53.1219,53.1134,53.1219,4100.0
2014-08-27 14:35:00,62.48,62.48,62.46,62.48,7400.0,53.1219,53.1219,53.1049,53.1219,7400.0
2014-08-27 14:40:00,62.48,62.49,62.45,62.46,10500.0,53.1219,53.1304,53.0964,53.1049,10500.0
2014-08-27 14:45:00,62.46,62.47,62.45,62.46,5200.0,53.1049,53.1134,53.0964,53.1049,5200.0
2014-08-27 14:50:00,62.46,62.47,62.45,62.47,7600.0,53.1049,53.1134,53.0964,53.1134,7600.0
2014-08-27 14:55:00,62.47,62.49,62.44,62.45,15900.0,53.1134,53.1304,53.0879,53.0964,15900.0
2014-08-27 15:00:00,62.45,62.47,62.44,62.45,6000.0,53.0964,53.1134,53.0879,53.0964,6000.0
2014-08-27 15:05:00,62.46,62.47,62.44,62.46,17500.0,53.1049,53.1134,53.0879,53.1049,17500.0
2014-08-27 15:10:00,62.46,62.5,62.45,62.5,9300.0,53.1049,53.1389,53.0964,53.1389,9300.0
2014-08-27 15:15:00,62.48,62.48,62.45,62.47,4900.0,53.1219,53.1219,53.0964,53.1134,4900.0
2014-08-27 15:20:00,62.47,62.47,62.45,62.47,6400.0,53.1134,53.1134,53.0964,53.1134,6400.0
2014-08-27 15:25:00,62.46,62.49,62.46,62.48,9200.0,53.1049,53.1304,53.1049,53.1219,9200.0
2014-08-27 15:30:00,62.47,62.48,62.46,62.46,7100.0,53.1134,53.1219,53.1049,53.1049,7100.0
2014-08-27 15:35:00,62.46,62.47,62.45,62.46,10200.0,53.1049,53.1134,53.0964,53.1049,10200.0
2014-08-27 15:40:00,62.45,62.46,62.42,62.42,12700.0,53.0964,53.1049,53.0709,53.0709,12700.0
2014-08-27 15:45:00,62.43,62.44,62.38,62.39,22100.0,53.0794,53.0879,53.0369,53.0454,22100.0
2014-08-27 15:50:00,62.38,62.4,62.29,62.38,46600.0,53.0369,53.0539,52.9604,53.0369,46600.0
2014-08-27 15:55:00,62.38,62.46,62.35,62.41,40800.0,53.0369,53.1049,53.0114,53.0624,40800.0
2014-08-28 09:30:00,62.09,62.24,61.61,62.13,31000.0,52.7903,52.9179,52.3822,52.8243,31000.0
2014-08-28 09:35:00,62.13,62.75,62.03,62.21,57400.0,52.8243,53.3515,52.7393,52.8924,57400.0
2014-08-28 09:40:00,62.2,62.66,62.09,62.52,39800.0,52.8839,53.275,52.7903,53.1559,39800.0
2014-08-28 09:45:00,62.61,62.68,62.41,62.63,14900.0,53.2324,53.292,53.0624,53.2494,14900.0
2014-08-28 09:50:00,62.67,62.75,62.5,62.69,27700.0,53.2835,53.3515,53.1389,53.3005,27700.0
2014-08-28 09:55:00,62.7,62.76,62.52,62.76,37800.0,53.309,53.36,53.1559,53.36,37800.0
2014-08-28 10:00:00,62.77,62.77,62.6,62.67,7800.0,53.3685,53.3685,53.2239,53.2835,7800.0
2014-08-28 10:05:00,62.75,62.84,62.73,62.8,4800.0,53.3515,53.428,53.3345,53.394,4800.0
2014-08-28 10:10:00,62.79,62.81,62.69,62.78,6700.0,53.3855,53.4025,53.3005,53.377,6700.0
2014-08-28 10:15:00,62.78,62.83,62.7,62.8,8300.0,53.377,53.4195,53.309,53.394,8300.0
2014-08-28 10:20:00,62.79,63.09,62.74,63.05,27300.0,53.3855,53.6405,53.343,53.6065,27300.0
2014-08-28 10:25:00,63.1,63.41,62.95,63.37,43700.0,53.6491,53.9126,53.5215,53.8786,43700.0
2014-08-28 10:30:00,63.38,63.45,63.34,63.44,17800.0,53.8871,53.9466,53.8531,53.9381,17800.0
2014-08-28 10:35:00,63.44,63.53,63.38,63.53,22600.0,53.9381,54.0146,53.8871,54.0146,22600.0
2014-08-28 10:40:00,63.52,63.61,63.5,63.6,15600.0,54.0061,54.0827,53.9891,54.0742,15600.0
2014-08-28 10:45:00,63.61,63.62,63.5,63.52,22500.0,54.0827,54.0912,53.9891,54.0061,22500.0
2014-08-28 10:50:00,63.56,63.68,63.54,63.66,10500.0,54.0402,54.1422,54.0232,54.1252,10500.0
2014-08-28 10:55:00,63.62,63.67,63.52,63.6,9700.0,54.0912,54.1337,54.0061,54.0742,9700.0
2014-08-28 11:00:00,63.6,63.62,63.36,63.42,10600.0,54.0742,54.0912,53.8701,53.9211,10600.0
2014-08-28 11:05:00,63.41,63.43,63.24,63.29,12200.0,53.9126,53.9296,53.7681,53.8106,12200.0
2014-08-28 11:10:00,63.31,63.39,63.3,63.3,7300.0,53.8276,53.8956,53.8191,53.8191,7300.0
2014-08-28 11:15:00,63.28,63.28,63.11,63.11,5200.0,53.8021,53.8021,53.6576,53.6576,5200.0
2014-08-28 11:20:00,63.09,63.09,63.02,63.02,15200.0,53.6405,53.6405,53.581,53.581,15200.0
2014-08-28 11:25:00,63.02,63.13,63.01,63.1,6700.0,53.581,53.6746,53.5725,53.6491,6700.0
2014-08-28 11:30:00,63.13,63.21,63.13,63.21,4600.0,53.6746,53.7426,53.6746,53.7426,4600.0
2014-08-28 11:35:00,63.22,63.45,63.22,63.42,11700.0,53.7511,53.9466,53.7511,53.9211,11700.0
2014-08-28 11:40:00,63.44,63.59,63.39,63.56,15300.0,53.9381,54.0657,53.8956,54.0402,15300.0
2014-08-28 11:45:00,63.58,63.59,63.55,63.59,7600.0,54.0572,54.0657,54.0317,54.0657,7600.0
2014-08-28 11:50:00,63.58,63.6,63.57,63.59,8600.0,54.0572,54.0742,54.0487,54.0657,8600.0
2014-08-28 11:55:00,63.59,63.61,63.59,63.61,8900.0,54.0657,54.0827,54.0657,54.0827,8900.0
2014-08-28 12:00:00,63.61,63.64,63.6,63.64,12000.0,54.0827,54.1082,54.0742,54.1082,12000.0
2014-08-28 12:05:00,63.61,63.62,63.6,63.62,5300.0,54.0827,54.0912,54.0742,54.0912,5300.0
2014-08-28 12:10:00,63.63,63.65,63.61,63.61,6500.0,54.0997,54.1167,54.0827,54.0827,6500.0
2014-08-28 12:15:00,63.61,63.65,63.56,63.56,5700.0,54.0827,54.1167,54.0402,54.0402,5700.0
2014-08-28 12:20:00,63.56,63.56,63.38,63.39,9100.0,54.0402,54.0402,53.8871,53.8956,9100.0
2014-08-28 12:25:00,63.39,63.39,63.36,63.39,1200.0,53.8956,53.8956,53.8701,53.8956,1200.0
2014-08-28 12:30:00,63.39,63.44,63.37,63.41,3100.0,53.8956,53.9381,53.8786,53.9126,3100.0
2014-08-28 12:35:00,63.45,63.55,63.45,63.55,4100.0,53.9466,54.0317,53.9466,54.0317,4100.0
2014-08-28 12:40:00,63.54,63.54,63.49,63.51,2000.0,54.0232,54.0232,53.9806,53.9976,2000.0
2014-08-28 12:45:00,63.53,63.58,63.53,63.57,1500.0,54.0146,54.0572,54.0146,54.0487,1500.0
2014-08-28 12:50:00,63.57,63.58,63.55,63.58,5100.0,54.0487,54.0572,54.0317,54.0572,5100.0
2014-08-28 12:55:00,63.58,63.59,63.55,63.57,2000.0,54.0572,54.0657,54.0317,54.0487,2000.0
2014-08-28 13:00:00,63.58,63.59,63.55,63.56,2800.0,54.0572,54.0657,54.0317,54.0402,2800.0
2014-08-28 13:05:00,63.55,63.55,63.53,63.53,1900.0,54.0317,54.0317,54.0146,54.0146,1900.0
2014-08-28 13:10:00,63.54,63.56,63.54,63.54,2500.0,54.0232,54.0402,54.0232,54.0232,2500.0
2014-08-28 13:15:00,63.53,63.57,63.53,63.56,6000.0,54.0146,54.0487,54.0146,54.0402,6000.0
2014-08-28 13:20:00,63.55,63.57,63.55,63.56,2700.0,54.0317,54.0487,54.0317,54.0402,2700.0
2014-08-28 13:25:00,63.57,63.57,63.51,63.53,1300.0,54.0487,54.0487,53.9976,54.0146,1300.0
2014-08-28 13:30:00,63.52,63.53,63.45,63.45,2500.0,54.0061,54.0146,53.9466,53.9466,2500.0
2014-08-28 13:35:00,63.45,63.49,63.42,63.42,1900.0,53.9466,53.9806,53.9211,53.9211,1900.0
2014-08-28 13:40:00,63.39,63.51,63.39,63.5,3000.0,53.8956,53.9976,53.8956,53.9891,3000.0
2014-08-28 13:45:00,63.48,63.48,63.45,63.46,5600.0,53.9721,53.9721,53.9466,53.9551,5600.0
2014-08-28 13:50:00,63.45,63.5,63.45,63.49,7400.0,53.9466,53.9891,53.9466,53.9806,7400.0
2014-08-28 13:55:00,63.5,63.5,63.44,63.46,6000.0,53.9891,53.9891,53.9381,53.9551,6000.0
2014-08-28 14:00:00,63.47,63.48,63.45,63.46,2700.0,53.9636,53.9721,53.9466,53.9551,2700.0
2014-08-28 14:05:00,63.46,63.49,63.46,63.46,6000.0,53.9551,53.9806,53.9551,53.9551,6000.0
2014-08-28 14:10:00,63.46,63.49,63.46,63.48,5200.0,53.9551,53.9806,53.9551,53.9721,5200.0
2014-08-28 14:15:00,63.49,63.59,63.48,63.57,6800.0,53.9806,54.0657,53.9721,54.0487,6800.0
2014-08-28 14:20:00,63.54,63.64,63.54,63.6,7800.0,54.0232,54.1082,54.0232,54.0742,7800.0
2014-08-28 14:25:00,63.6,63.61,63.56,63.59,5400.0,54.0742,54.0827,54.0402,54.0657,5400.0
2014-08-28 14:30:00,63.58,63.6,63.57,63.57,7700.0,54.0572,54.0742,54.0487,54.0487,7700.0
2014-08-28 14:35:00,63.57,63.64,63.56,63.62,10200.0,54.0487,54.1082,54.0402,54.0912,10200.0
2014-08-28 14:40:00,63.62,63.63,63.59,63.59,5100.0,54.0912,54.0997,54.0657,54.0657,5100.0
2014-08-28 14:45:00,63.59,63.6,63.58,63.59,37300.0,54.0657,54.0742,54.0572,54.0657,37300.0
2014-08-28 14:50:00,63.59,63.6,63.58,63.59,7100.0,54.0657,54.0742,54.0572,54.0657,7100.0
2014-08-28 14:55:00,63.58,63.6,63.46,63.47,11600.0,54.0572,54.0742,53.9551,53.9636,11600.0
2014-08-28 15:00:00,63.44,63.44,63.37,63.37,8300.0,53.9381,53.9381,53.8786,53.8786,8300.0
2014-08-28 15:05:00,63.36,63.36,63.3,63.31,4300.0,53.8701,53.8701,53.8191,53.8276,4300.0
2014-08-28 15:10:00,63.3,63.3,63.25,63.28,2200.0,53.8191,53.8191,53.7766,53.8021,2200.0
2014-08-28 15:15:00,63.26,63.31,63.26,63.29,3200.0,53.7851,53.8276,53.7851,53.8106,3200.0
2014-08-28 15:20:00,63.34,63.35,63.32,63.35,4600.0,53.8531,53.8616,53.8361,53.8616,4600.0
2014-08-28 15:25:00,63.35,63.36,63.34,63.35,6000.0,53.8616,53.8701,53.8531,53.8616,6000.0
2014-08-28 15:30:00,63.36,63.37,63.3,63.32,7400.0,53.8701,53.8786,53.8191,53.8361,7400.0
2014-08-28 15:35:00,63.33,63.33,63.3,63.3,18400.0,53.8446,53.8446,53.8191,53.8191,18400.0
2014-08-28 15:40:00,63.31,63.32,63.29,63.3,14700.0,53.8276,53.8361,53.8106,53.8191,14700.0
2014-08-28 15:45:00,63.29,63.3,63.26,63.26,33600.0,53.8106,53.8191,53.7851,53.7851,33600.0
2014-08-28 15:50:00,63.26,63.27,63.16,63.18,30100.0,53.7851,53.7936,53.7001,53.7171,30100.0
2014-08-28 15:55:00,63.18,63.24,63.16,63.23,63100.0,53.7171,53.7681,53.7001,53.7596,63100.0
2014-08-29 09:30:00,63.4,63.54,63.28,63.39,10100.0,53.9041,54.0232,53.8021,53.8956,10100.0
2014-08-29 09:35:00,63.41,63.7,63.2,63.56,17200.0,53.9126,54.1592,53.7341,54.0402,17200.0
2014-08-29 09:40:00,63.6,63.86,63.57,63.76,18200.0,54.0742,54.2952,54.0487,54.2102,18200.0
2014-08-29 09:45:00,63.75,63.75,63.45,63.53,5700.0,54.2017,54.2017,53.9466,54.0146,5700.0
2014-08-29 09:50:00,63.56,63.62,63.49,63.58,7400.0,54.0402,54.0912,53.9806,54.0572,7400.0
2014-08-29 09:55:00,63.57,63.57,63.46,63.52,3500.0,54.0487,54.0487,53.9551,54.0061,3500.0
2014-08-29 10:00:00,63.52,63.52,63.39,63.39,5400.0,54.0061,54.0061,53.8956,53.8956,5400.0
2014-08-29 10:05:00,63.4,63.49,63.36,63.37,1500.0,53.9041,53.9806,53.8701,53.8786,1500.0
2014-08-29 10:10:00,63.38,63.38,63.24,63.31,8700.0,53.8871,53.8871,53.7681,53.8276,8700.0
2014-08-29 10:15:00,63.33,63.36,63.23,63.25,10400.0,53.8446,53.8701,53.7596,53.7766,10400.0
2014-08-29 10:20:00,63.25,63.34,63.25,63.27,4900.0,53.7766,53.8531,53.7766,53.7936,4900.0
2014-08-29 10:25:00,63.29,63.37,63.28,63.34,4000.0,53.8106,53.8786,53.8021,53.8531,4000.0
2014-08-29 10:30:00,63.32,63.32,63.26,63.27,1600.0,53.8361,53.8361,53.7851,53.7936,1600.0
2014-08-29 10:35:00,63.27,63.3,63.25,63.25,1800.0,53.7936,53.8191,53.7766,53.7766,1800.0
2014-08-29 10:40:00,63.25,63.28,63.24,63.25,4800.0,53.7766,53.8021,53.7681,53.7766,4800.0
2014-08-29 10:45:00,63.26,63.31,63.26,63.31,3000.0,53.7851,53.8276,53.7851,53.8276,3000.0
2014-08-29 10:50:00,63.32,63.39,63.3,63.39,21600.0,53.8361,53.8956,53.8191,53.8956,21600.0
2014-08-29 10:55:00,63.36,63.39,63.32,63.39,3400.0,53.8701,53.8956,53.8361,53.8956,3400.0
2014-08-29 11:00:00,63.39,63.41,63.35,63.39,2700.0,53.8956,53.9126,53.8616,53.8956,2700.0
2014-08-29 11:05:00,63.42,63.46,63.41,63.41,1600.0,53.9211,53.9551,53.9126,53.9126,1600.0
2014-08-29 11:10:00,63.43,63.52,63.41,63.52,3100.0,53.9296,54.0061,53.9126,54.0061,3100.0
2014-08-29 11:15:00,63.51,63.56,63.49,63.55,36500.0,53.9976,54.0402,53.9806,54.0317,36500.0
2014-08-29 11:20:00,63.55,63.61,63.53,63.56,5900.0,54.0317,54.0827,54.0146,54.0402,5900.0
2014-08-29 11:25:00,63.56,63.56,63.43,63.51,5900.0,54.0402,54.0402,53.9296,53.9976,5900.0
2014-08-29 11:30:00,63.48,63.56,63.48,63.52,3800.0,53.9721,54.0402,53.9721,54.0061,3800.0
2014-08-29 11:35:00,63.52,63.57,63.5,63.5,2600.0,54.0061,54.0487,53.9891,53.9891,2600.0
2014-08-29 11:40:00,63.52,63.6,63.52,63.58,8600.0,54.0061,54.0742,54.0061,54.0572,8600.0
2014-08-29 11:45:00,63.57,63.58,63.52,63.53,2900.0,54.0487,54.0572,54.0061,54.0146,2900.0
2014-08-29 11:50:00,63.52,63.53,63.48,63.52,3100.0,54.0061,54.0146,53.9721,54.0061,3100.0
2014-08-29 11:55:00,63.53,63.58,63.53,63.58,9000.0,54.0146,54.0572,54.0146,54.0572,9000.0
2014-08-29 12:00:00,63.58,63.61,63.58,63.58,2800.0,54.0572,54.0827,54.0572,54.0572,2800.0
2014-08-29 12:05:00,63.58,63.6,63.58,63.6,6700.0,54.0572,54.0742,54.0572,54.0742,6700.0
2014-08-29 12:10:00,63.58,63.61,63.58,63.59,1900.0,54.0572,54.0827,54.0572,54.0657,1900.0
2014-08-29 12:15:00,63.61,63.61,63.58,63.58,3000.0,54.0827,54.0827,54.0572,54.0572,3000.0
2014-08-29 12:20:00,63.58,63.59,63.57,63.57,3800.0,54.0572,54.0657,54.0487,54.0487,3800.0
2014-08-29 12:25:00,63.57,63.58,63.55,63.56,5900.0,54.0487,54.0572,54.0317,54.0402,5900.0
2014-08-29 12:30:00,63.56,63.56,63.46,63.46,1000.0,54.0402,54.0402,53.9551,53.9551,1000.0
2014-08-29 12:35:00,63.46,63.47,63.44,63.45,1700.0,53.9551,53.9636,53.9381,53.9466,1700.0
2014-08-29 12:40:00,63.42,63.42,63.37,63.41,2600.0,53.9211,53.9211,53.8786,53.9126,2600.0
2014-08-29 12:45:00,63.4,63.44,63.4,63.4,4000.0,53.9041,53.9381,53.9041,53.9041,4000.0
2014-08-29 12:50:00,63.4,63.41,63.38,63.39,900.0,53.9041,53.9126,53.8871,53.8956,900.0
2014-08-29 12:55:00,63.39,63.4,63.38,63.4,1600.0,53.8956,53.9041,53.8871,53.9041,1600.0
2014-08-29 13:00:00,63.4,63.42,63.38,63.41,1800.0,53.9041,53.9211,53.8871,53.9126,1800.0
2014-08-29 13:05:00,63.42,63.45,63.39,63.45,4400.0,53.9211,53.9466,53.8956,53.9466,4400.0
2014-08-29 13:10:00,63.46,63.47,63.46,63.46,2000.0,53.9551,53.9636,53.9551,53.9551,2000.0
2014-08-29 13:15:00,63.46,63.47,63.45,63.46,3900.0,53.9551,53.9636,53.9466,53.9551,3900.0
2014-08-29 13:20:00,63.45,63.46,63.45,63.46,1100.0,53.9466,53.9551,53.9466,53.9551,1100.0
2014-08-29 13:25:00,63.46,63.48,63.45,63.47,4700.0,53.9551,53.9721,53.9466,53.9636,4700.0
2014-08-29 13:30:00,63.47,63.47,63.46,63.47,2400.0,53.9636,53.9636,53.9551,53.9636,2400.0
2014-08-29 13:35:00,63.45,63.47,63.45,63.46,1700.0,53.9466,53.9636,53.9466,53.9551,1700.0
2014-08-29 13:40:00,63.46,63.46,63.45,63.46,6200.0,53.9551,53.9551,53.9466,53.9551,6200.0
2014-08-29 13:45:00,63.46,63.49,63.46,63.46,2400.0,53.9551,53.9806,53.9551,53.9551,2400.0
2014-08-29 13:50:00,63.45,63.46,63.45,63.45,2800.0,53.9466,53.9551,53.9466,53.9466,2800.0
2014-08-29 13:55:00,63.45,63.5,63.45,63.49,6300.0,53.9466,53.9891,53.9466,53.9806,6300.0
2014-08-29 14:00:00,63.49,63.56,63.48,63.56,5800.0,53.9806,54.0402,53.9721,54.0402,5800.0
2014-08-29 14:05:00,63.56,63.57,63.55,63.57,6000.0,54.0402,54.0487,54.0317,54.0487,6000.0
2014-08-29 14:10:00,63.55,63.55,63.46,63.46,2600.0,54.0317,54.0317,53.9551,53.9551,2600.0
2014-08-29 14:15:00,63.46,63.46,63.42,63.45,3300.0,53.9551,53.9551,53.9211,53.9466,3300.0
2014-08-29 14:20:00,63.44,63.47,63.43,63.47,3700.0,53.9381,53.9636,53.9296,53.9636,3700.0
2014-08-29 14:25:00,63.48,63.5,63.45,63.46,2600.0,53.9721,53.9891,53.9466,53.9551,2600.0
2014-08-29 14:30:00,63.46,63.46,63.45,63.45,3200.0,53.9551,53.9551,53.9466,53.9466,3200.0
2014-08-29 14:35:00,63.45,63.46,63.45,63.46,1700.0,53.9466,53.9551,53.9466,53.9551,1700.0
2014-08-29 14:40:00,63.45,63.46,63.45,63.45,3500.0,53.9466,53.9551,53.9466,53.9466,3500.0
2014-08-29 14:45:00,63.45,63.46,63.45,63.46,3600.0,53.9466,53.9551,53.9466,53.9551,3600.0
2014-08-29 14:50:00,63.45,63.46,63.45,63.45,3200.0,53.9466,53.9551,53.9466,53.9466,3200.0
2014-08-29 14:55:00,63.46,63.46,63.38,63.39,3000.0,53.9551,53.9551,53.8871,53.8956,3000.0
2014-08-29 15:00:00,63.4,63.4,63.39,63.4,4800.0,53.9041,53.9041,53.8956,53.9041,4800.0
2014-08-29 15:05:00,63.4,63.42,63.39,63.42,7500.0,53.9041,53.9211,53.8956,53.9211,7500.0
2014-08-29 15:10:00,63.39,63.4,63.39,63.39,3400.0,53.8956,53.9041,53.8956,53.8956,3400.0
2014-08-29 15:15:00,63.39,63.45,63.39,63.44,7200.0,53.8956,53.9466,53.8956,53.9381,7200.0
2014-08-29 15:20:00,63.44,63.45,63.42,63.42,2600.0,53.9381,53.9466,53.9211,53.9211,2600.0
2014-08-29 15:25:00,63.42,63.43,63.41,63.41,5200.0,53.9211,53.9296,53.9126,53.9126,5200.0
2014-08-29 15:30:00,63.42,63.45,63.41,63.44,7400.0,53.9211,53.9466,53.9126,53.9381,7400.0
2014-08-29 15:35:00,63.45,63.51,63.45,63.49,6200.0,53.9466,53.9976,53.9466,53.9806,6200.0
2014-08-29 15:40:00,63.48,63.49,63.48,63.48,5700.0,53.9721,53.9806,53.9721,53.9721,5700.0
2014-08-29 15:45:00,63.48,63.52,63.48,63.51,17600.0,53.9721,54.0061,53.9721,53.9976,17600.0
2014-08-29 15:50:00,63.51,63.56,63.49,63.5,26300.0,53.9976,54.0402,53.9806,53.9891,26300.0
2014-08-29 15:55:00,63.5,63.59,63.5,63.56,74500.0,53.9891,54.0657,53.9891,54.0402,74500.0
2014-09-02 09:30:00,63.65,64.01,63.58,64.01,7800.0,54.1167,54.4228,54.0572,54.4228,7800.0
2014-09-02 09:35:00,64.12,64.12,63.71,63.71,9500.0,54.5163,54.5163,54.1677,54.1677,9500.0
2014-09-02 09:40:00,63.7,63.8,63.7,63.8,2000.0,54.1592,54.2442,54.1592,54.2442,2000.0
2014-09-02 09:45:00,63.79,63.9,63.72,63.9,9500.0,54.2357,54.3292,54.1762,54.3292,9500.0
2014-09-02 09:50:00,63.91,63.98,63.89,63.96,11500.0,54.3377,54.3972,54.3207,54.3802,11500.0
2014-09-02 09:55:00,63.93,63.96,63.77,63.79,5300.0,54.3547,54.3802,54.2187,54.2357,5300.0
2014-09-02 10:00:00,63.84,63.9,63.77,63.79,5600.0,54.2782,54.3292,54.2187,54.2357,5600.0
2014-09-02 10:05:00,63.77,63.85,63.77,63.85,3900.0,54.2187,54.2867,54.2187,54.2867,3900.0
2014-09-02 10:10:00,63.84,63.96,63.84,63.88,8400.0,54.2782,54.3802,54.2782,54.3122,8400.0
2014-09-02 10:15:00,63.88,63.9,63.84,63.86,4500.0,54.3122,54.3292,54.2782,54.2952,4500.0
2014-09-02 10:20:00,63.83,63.92,63.81,63.89,7400.0,54.2697,54.3462,54.2527,54.3207,7400.0
2014-09-02 10:25:00,63.9,63.94,63.84,63.94,5500.0,54.3292,54.3632,54.2782,54.3632,5500.0
2014-09-02 10:30:00,63.9,63.92,63.8,63.88,10400.0,54.3292,54.3462,54.2442,54.3122,10400.0
2014-09-02 10:35:00,63.88,63.88,63.8,63.83,6000.0,54.3122,54.3122,54.2442,54.2697,6000.0
2014-09-02 10:40:00,63.82,63.93,63.81,63.92,6000.0,54.2612,54.3547,54.2527,54.3462,6000.0
2014-09-02 10:45:00,63.9,63.95,63.84,63.84,5200.0,54.3292,54.3717,54.2782,54.2782,5200.0
2014-09-02 10:50:00,63.84,63.99,63.84,63.99,5800.0,54.2782,54.4058,54.2782,54.4058,5800.0
2014-09-02 10:55:00,63.99,64.0,63.98,64.0,6000.0,54.4058,54.4143,54.3972,54.4143,6000.0
2014-09-02 11:00:00,63.99,64.0,63.93,63.95,14700.0,54.4058,54.4143,54.3547,54.3717,14700.0
2014-09-02 11:05:00,63.95,64.0,63.95,64.0,7800.0,54.3717,54.4143,54.3717,54.4143,7800.0
2014-09-02 11:10:00,64.0,64.07,63.97,63.97,18400.0,54.4143,54.4738,54.3887,54.3887,18400.0
2014-09-02 11:15:00,63.96,64.03,63.96,64.01,19000.0,54.3802,54.4398,54.3802,54.4228,19000.0
2014-09-02 11:20:00,64.01,64.06,63.95,63.95,13900.0,54.4228,54.4653,54.3717,54.3717,13900.0
2014-09-02 11:25:00,63.95,63.96,63.93,63.95,6300.0,54.3717,54.3802,54.3547,54.3717,6300.0
2014-09-02 11:30:00,63.95,63.97,63.95,63.96,4700.0,54.3717,54.3887,54.3717,54.3802,4700.0
2014-09-02 11:35:00,63.97,63.98,63.95,63.97,5800.0,54.3887,54.3972,54.3717,54.3887,5800.0
2014-09-02 11:40:00,63.96,63.96,63.88,63.93,6400.0,54.3802,54.3802,54.3122,54.3547,6400.0
2014-09-02 11:45:00,63.92,63.93,63.88,63.93,12200.0,54.3462,54.3547,54.3122,54.3547,12200.0
2014-09-02 11:50:00,63.93,63.93,63.81,63.81,6000.0,54.3547,54.3547,54.2527,54.2527,6000.0
2014-09-02 11:55:00,63.81,63.82,63.8,63.8,5500.0,54.2527,54.2612,54.2442,54.2442,5500.0
2014-09-02 12:00:00,63.79,63.85,63.77,63.84,6200.0,54.2357,54.2867,54.2187,54.2782,6200.0
2014-09-02 12:05:00,63.86,63.89,63.82,63.82,5200.0,54.2952,54.3207,54.2612,54.2612,5200.0
2014-09-02 12:10:00,63.83,63.89,63.83,63.89,5900.0,54.2697,54.3207,54.2697,54.3207,5900.0
2014-09-02 12:15:00,63.85,63.91,63.85,63.9,2100.0,54.2867,54.3377,54.2867,54.3292,2100.0
2014-09-02 12:20:00,63.92,63.94,63.91,63.91,3500.0,54.3462,54.3632,54.3377,54.3377,3500.0
2014-09-02 12:25:00,63.92,63.92,63.9,63.9,2000.0,54.3462,54.3462,54.3292,54.3292,2000.0
2014-09-02 12:30:00,63.89,63.89,63.81,63.82,4500.0,54.3207,54.3207,54.2527,54.2612,4500.0
2014-09-02 12:35:00,63.81,63.81,63.76,63.76,3700.0,54.2527,54.2527,54.2102,54.2102,3700.0
2014-09-02 12:40:00,63.76,63.77,63.7,63.7,4200.0,54.2102,54.2187,54.1592,54.1592,4200.0
2014-09-02 12:45:00,63.69,63.71,63.65,63.7,2300.0,54.1507,54.1677,54.1167,54.1592,2300.0
2014-09-02 12:50:00,63.7,63.71,63.67,63.71,5000.0,54.1592,54.1677,54.1337,54.1677,5000.0
2014-09-02 12:55:00,63.71,63.71,63.66,63.66,3500.0,54.1677,54.1677,54.1252,54.1252,3500.0
2014-09-02 13:00:00,63.66,63.66,63.62,63.65,6800.0,54.1252,54.1252,54.0912,54.1167,6800.0
2014-09-02 13:05:00,63.65,63.74,63.65,63.73,5800.0,54.1167,54.1932,54.1167,54.1847,5800.0
2014-09-02 13:10:00,63.72,63.72,63.69,63.69,1800.0,54.1762,54.1762,54.1507,54.1507,1800.0
2014-09-02 13:15:00,63.69,63.74,63.69,63.73,3800.0,54.1507,54.1932,54.1507,54.1847,3800.0
2014-09-02 13:20:00,63.72,63.75,63.71,63.75,7500.0,54.1762,54.2017,54.1677,54.2017,7500.0
2014-09-02 13:25:00,63.76,63.76,63.68,63.68,2800.0,54.2102,54.2102,54.1422,54.1422,2800.0
2014-09-02 13:30:00,63.7,63.72,63.68,63.69,5000.0,54.1592,54.1762,54.1422,54.1507,5000.0
2014-09-02 13:35:00,63.69,63.71,63.67,63.71,2900.0,54.1507,54.1677,54.1337,54.1677,2900.0
2014-09-02 13:40:00,63.71,63.73,63.69,63.71,3000.0,54.1677,54.1847,54.1507,54.1677,3000.0
2014-09-02 13:45:00,63.7,63.75,63.68,63.75,7100.0,54.1592,54.2017,54.1422,54.2017,7100.0
2014-09-02 13:50:00,63.75,63.78,63.73,63.77,7000.0,54.2017,54.2272,54.1847,54.2187,7000.0
2014-09-02 13:55:00,63.77,63.79,63.75,63.76,4100.0,54.2187,54.2357,54.2017,54.2102,4100.0
2014-09-02 14:00:00,63.75,63.81,63.74,63.8,3800.0,54.2017,54.2527,54.1932,54.2442,3800.0
2014-09-02 14:05:00,63.79,63.86,63.79,63.81,10500.0,54.2357,54.2952,54.2357,54.2527,10500.0
2014-09-02 14:10:00,63.79,63.86,63.79,63.86,17400.0,54.2357,54.2952,54.2357,54.2952,17400.0
2014-09-02 14:15:00,63.86,63.93,63.86,63.92,5900.0,54.2952,54.3547,54.2952,54.3462,5900.0
2014-09-02 14:20:00,63.92,63.95,63.92,63.93,5300.0,54.3462,54.3717,54.3462,54.3547,5300.0
2014-09-02 14:25:00,63.92,63.97,63.91,63.96,3900.0,54.3462,54.3887,54.3377,54.3802,3900.0
2014-09-02 14:30:00,63.96,63.97,63.91,63.92,5400.0,54.3802,54.3887,54.3377,54.3462,5400.0
2014-09-02 14:35:00,63.9,63.92,63.87,63.92,6800.0,54.3292,54.3462,54.3037,54.3462,6800.0
2014-09-02 14:40:00,63.92,63.93,63.89,63.92,6500.0,54.3462,54.3547,54.3207,54.3462,6500.0
2014-09-02 14:45:00,63.91,63.96,63.91,63.95,4100.0,54.3377,54.3802,54.3377,54.3717,4100.0
2014-09-02 14:50:00,63.96,63.97,63.94,63.95,6800.0,54.3802,54.3887,54.3632,54.3717,6800.0
2014-09-02 14:55:00,63.95,63.97,63.91,63.91,4200.0,54.3717,54.3887,54.3377,54.3377,4200.0
2014-09-02 15:00:00,63.92,63.96,63.92,63.96,6400.0,54.3462,54.3802,54.3462,54.3802,6400.0
2014-09-02 15:05:00,63.95,63.96,63.9,63.91,5600.0,54.3717,54.3802,54.3292,54.3377,5600.0
2014-09-02 15:10:00,63.92,63.92,63.89,63.9,6800.0,54.3462,54.3462,54.3207,54.3292,6800.0
2014-09-02 15:15:00,63.91,63.92,63.9,63.92,3400.0,54.3377,54.3462,54.3292,54.3462,3400.0
2014-09-02 15:20:00,63.91,63.92,63.87,63.88,6800.0,54.3377,54.3462,54.3037,54.3122,6800.0
2014-09-02 15:25:00,63.88,63.9,63.87,63.89,8500.0,54.3122,54.3292,54.3037,54.3207,8500.0
2014-09-02 15:30:00,63.89,63.89,63.85,63.85,10400.0,54.3207,54.3207,54.2867,54.2867,10400.0
2014-09-02 15:35:00,63.86,63.89,63.85,63.85,12300.0,54.2952,54.3207,54.2867,54.2867,12300.0
2014-09-02 15:40:00,63.84,63.96,63.84,63.94,25400.0,54.2782,54.3802,54.2782,54.3632,25400.0
2014-09-02 15:45:00,63.95,63.97,63.91,63.93,27200.0,54.3717,54.3887,54.3377,54.3547,27200.0
2014-09-02 15:50:00,63.93,63.95,63.92,63.92,25300.0,54.3547,54.3717,54.3462,54.3462,25300.0
2014-09-02 15:55:00,63.92,63.96,63.88,63.92,43000.0,54.3462,54.3802,54.3122,54.3462,43000.0
2014-09-03 09:30:00,64.14,64.5,64.07,64.07,10900.0,54.5333,54.8394,54.4738,54.4738,10900.0
2014-09-03 09:35:00,64.17,64.18,64.03,64.03,1600.0,54.5588,54.5673,54.4398,54.4398,1600.0
2014-09-03 09:40:00,63.94,64.08,63.94,64.02,7100.0,54.3632,54.4823,54.3632,54.4313,7100.0
2014-09-03 09:45:00,64.08,64.1,64.0,64.0,1000.0,54.4823,54.4993,54.4143,54.4143,1000.0
2014-09-03 09:50:00,64.05,64.05,63.87,63.87,1600.0,54.4568,54.4568,54.3037,54.3037,1600.0
2014-09-03 09:55:00,63.9,63.92,63.81,63.81,7200.0,54.3292,54.3462,54.2527,54.2527,7200.0
2014-09-03 10:00:00,63.81,63.83,63.78,63.78,1700.0,54.2527,54.2697,54.2272,54.2272,1700.0
2014-09-03 10:05:00,63.83,63.83,63.74,63.8,800.0,54.2697,54.2697,54.1932,54.2442,800.0
2014-09-03 10:10:00,63.8,63.86,63.8,63.86,900.0,54.2442,54.2952,54.2442,54.2952,900.0
2014-09-03 10:15:00,63.86,63.86,63.78,63.78,6100.0,54.2952,54.2952,54.2272,54.2272,6100.0
2014-09-03 10:20:00,63.76,63.76,63.74,63.75,2400.0,54.2102,54.2102,54.1932,54.2017,2400.0
2014-09-03 10:25:00,63.73,63.75,63.65,63.65,2200.0,54.1847,54.2017,54.1167,54.1167,2200.0
2014-09-03 10:30:00,63.65,63.77,63.65,63.76,4400.0,54.1167,54.2187,54.1167,54.2102,4400.0
2014-09-03 10:35:00,63.79,63.8,63.76,63.79,2800.0,54.2357,54.2442,54.2102,54.2357,2800.0
2014-09-03 10:40:00,63.81,63.85,63.79,63.84,1300.0,54.2527,54.2867,54.2357,54.2782,1300.0
2014-09-03 10:45:00,63.83,63.85,63.79,63.81,2500.0,54.2697,54.2867,54.2357,54.2527,2500.0
2014-09-03 10:50:00,63.85,63.86,63.84,63.85,1600.0,54.2867,54.2952,54.2782,54.2867,1600.0
2014-09-03 10:55:00,63.88,63.88,63.86,63.86,400.0,54.3122,54.3122,54.2952,54.2952,400.0
2014-09-03 11:00:00,63.88,63.93,63.88,63.89,3400.0,54.3122,54.3547,54.3122,54.3207,3400.0
2014-09-03 11:05:00,63.87,63.87,63.81,63.81,2000.0,54.3037,54.3037,54.2527,54.2527,2000.0
2014-09-03 11:10:00,63.81,63.85,63.81,63.85,1100.0,54.2527,54.2867,54.2527,54.2867,1100.0
2014-09-03 11:15:00,63.86,63.86,63.78,63.79,4600.0,54.2952,54.2952,54.2272,54.2357,4600.0
2014-09-03 11:20:00,63.79,63.81,63.79,63.79,900.0,54.2357,54.2527,54.2357,54.2357,900.0
2014-09-03 11:25:00,63.79,63.79,63.71,63.71,3300.0,54.2357,54.2357,54.1677,54.1677,3300.0
2014-09-03 11:30:00,63.64,63.74,63.64,63.72,4200.0,54.1082,54.1932,54.1082,54.1762,4200.0
2014-09-03 11:35:00,63.71,63.75,63.7,63.74,6300.0,54.1677,54.2017,54.1592,54.1932,6300.0
2014-09-03 11:40:00,63.74,63.75,63.7,63.71,5200.0,54.1932,54.2017,54.1592,54.1677,5200.0
2014-09-03 11:45:00,63.71,63.72,63.69,63.7,4600.0,54.1677,54.1762,54.1507,54.1592,4600.0
2014-09-03 11:50:00,63.7,63.7,63.67,63.7,1000.0,54.1592,54.1592,54.1337,54.1592,1000.0
2014-09-03 11:55:00,63.69,63.71,63.65,63.66,5300.0,54.1507,54.1677,54.1167,54.1252,5300.0
2014-09-03 12:00:00,63.67,63.71,63.67,63.71,2000.0,54.1337,54.1677,54.1337,54.1677,2000.0
2014-09-03 12:05:00,63.71,63.75,63.7,63.71,13900.0,54.1677,54.2017,54.1592,54.1677,13900.0
2014-09-03 12:10:00,63.72,63.75,63.72,63.75,3600.0,54.1762,54.2017,54.1762,54.2017,3600.0
2014-09-03 12:15:00,63.74,63.74,63.74,63.74,1100.0,54.1932,54.1932,54.1932,54.1932,1100.0
2014-09-03 12:20:00,63.73,63.74,63.72,63.74,800.0,54.1847,54.1932,54.1762,54.1932,800.0
2014-09-03 12:25:00,63.74,63.77,63.73,63.77,8300.0,54.1932,54.2187,54.1847,54.2187,8300.0
2014-09-03 12:30:00,63.77,63.77,63.75,63.76,4100.0,54.2187,54.2187,54.2017,54.2102,4100.0
2014-09-03 12:35:00,63.74,63.78,63.74,63.78,1000.0,54.1932,54.2272,54.1932,54.2272,1000.0
2014-09-03 12:40:00,63.78,63.84,63.77,63.84,2100.0,54.2272,54.2782,54.2187,54.2782,2100.0
2014-09-03 12:45:00,63.84,63.84,63.82,63.83,1500.0,54.2782,54.2782,54.2612,54.2697,1500.0
2014-09-03 12:50:00,63.83,63.84,63.81,63.81,2400.0,54.2697,54.2782,54.2527,54.2527,2400.0
2014-09-03 12:55:00,63.81,63.83,63.81,63.83,1000.0,54.2527,54.2697,54.2527,54.2697,1000.0
2014-09-03 13:00:00,63.84,63.84,63.83,63.83,1400.0,54.2782,54.2782,54.2697,54.2697,1400.0
2014-09-03 13:05:00,63.82,63.82,63.8,63.8,700.0,54.2612,54.2612,54.2442,54.2442,700.0
2014-09-03 13:10:00,63.8,63.81,63.79,63.81,2700.0,54.2442,54.2527,54.2357,54.2527,2700.0
2014-09-03 13:15:00,63.79,63.81,63.79,63.81,800.0,54.2357,54.2527,54.2357,54.2527,800.0
2014-09-03 13:20:00,63.8,63.82,63.8,63.8,2400.0,54.2442,54.2612,54.2442,54.2442,2400.0
2014-09-03 13:25:00,63.81,63.83,63.81,63.83,900.0,54.2527,54.2697,54.2527,54.2697,900.0
2014-09-03 13:30:00,63.83,63.83,63.83,63.83,0.0,54.2697,54.2697,54.2697,54.2697,0.0
2014-09-03 13:35:00,63.82,63.82,63.76,63.77,5100.0,54.2612,54.2612,54.2102,54.2187,5100.0
2014-09-03 13:40:00,63.76,63.76,63.75,63.75,800.0,54.2102,54.2102,54.2017,54.2017,800.0
2014-09-03 13:45:00,63.75,63.78,63.74,63.76,3400.0,54.2017,54.2272,54.1932,54.2102,3400.0
2014-09-03 13:50:00,63.74,63.74,63.69,63.7,3900.0,54.1932,54.1932,54.1507,54.1592,3900.0
2014-09-03 13:55:00,63.7,63.73,63.7,63.73,2000.0,54.1592,54.1847,54.1592,54.1847,2000.0
2014-09-03 14:00:00,63.73,63.73,63.7,63.71,1300.0,54.1847,54.1847,54.1592,54.1677,1300.0
2014-09-03 14:05:00,63.72,63.77,63.71,63.77,4700.0,54.1762,54.2187,54.1677,54.2187,4700.0
2014-09-03 14:10:00,63.76,63.77,63.74,63.77,3100.0,54.2102,54.2187,54.1932,54.2187,3100.0
2014-09-03 14:15:00,63.77,63.79,63.77,63.78,4800.0,54.2187,54.2357,54.2187,54.2272,4800.0
2014-09-03 14:20:00,63.78,63.84,63.78,63.82,3800.0,54.2272,54.2782,54.2272,54.2612,3800.0
2014-09-03 14:25:00,63.81,63.81,63.73,63.77,5200.0,54.2527,54.2527,54.1847,54.2187,5200.0
2014-09-03 14:30:00,63.78,63.79,63.73,63.76,3600.0,54.2272,54.2357,54.1847,54.2102,3600.0
2014-09-03 14:35:00,63.74,63.75,63.72,63.72,1600.0,54.1932,54.2017,54.1762,54.1762,1600.0
2014-09-03 14:40:00,63.73,63.74,63.71,63.71,1900.0,54.1847,54.1932,54.1677,54.1677,1900.0
2014-09-03 14:45:00,63.71,63.71,63.67,63.68,6100.0,54.1677,54.1677,54.1337,54.1422,6100.0
2014-09-03 14:50:00,63.68,63.7,63.65,63.68,3300.0,54.1422,54.1592,54.1167,54.1422,3300.0
2014-09-03 14:55:00,63.69,63.7,63.67,63.67,6300.0,54.1507,54.1592,54.1337,54.1337,6300.0
2014-09-03 15:00:00,63.67,63.68,63.65,63.67,6600.0,54.1337,54.1422,54.1167,54.1337,6600.0
2014-09-03 15:05:00,63.67,63.67,63.66,63.67,5400.0,54.1337,54.1337,54.1252,54.1337,5400.0
2014-09-03 15:10:00,63.66,63.67,63.63,63.63,5000.0,54.1252,54.1337,54.0997,54.0997,5000.0
2014-09-03 15:15:00,63.62,63.64,63.59,63.62,5600.0,54.0912,54.1082,54.0657,54.0912,5600.0
2014-09-03 15:20:00,63.61,63.61,63.57,63.6,4400.0,54.0827,54.0827,54.0487,54.0742,4400.0
2014-09-03 15:25:00,63.6,63.62,63.57,63.57,3500.0,54.0742,54.0912,54.0487,54.0487,3500.0
2014-09-03 15:30:00,63.58,63.59,63.54,63.54,5300.0,54.0572,54.0657,54.0232,54.0232,5300.0
2014-09-03 15:35:00,63.54,63.56,63.54,63.56,5500.0,54.0232,54.0402,54.0232,54.0402,5500.0
2014-09-03 15:40:00,63.56,63.56,63.55,63.55,5800.0,54.0402,54.0402,54.0317,54.0317,5800.0
2014-09-03 15:45:00,63.55,63.56,63.52,63.52,13700.0,54.0317,54.0402,54.0061,54.0061,13700.0
2014-09-03 15:50:00,63.52,63.55,63.51,63.52,16200.0,54.0061,54.0317,53.9976,54.0061,16200.0
2014-09-03 15:55:00,63.51,63.58,63.5,63.56,30700.0,53.9976,54.0572,53.9891,54.0402,30700.0
2014-09-04 09:30:00,63.53,63.69,63.51,63.61,11600.0,54.0146,54.1507,53.9976,54.0827,11600.0
2014-09-04 09:35:00,63.61,63.84,63.6,63.67,15800.0,54.0827,54.2782,54.0742,54.1337,15800.0
2014-09-04 09:40:00,63.75,63.75,63.64,63.75,2100.0,54.2017,54.2017,54.1082,54.2017,2100.0
2014-09-04 09:45:00,63.76,63.81,63.68,63.77,8800.0,54.2102,54.2527,54.1422,54.2187,8800.0
2014-09-04 09:50:00,63.78,63.78,63.64,63.64,5700.0,54.2272,54.2272,54.1082,54.1082,5700.0
2014-09-04 09:55:00,63.71,63.76,63.6,63.72,7300.0,54.1677,54.2102,54.0742,54.1762,7300.0
2014-09-04 10:00:00,63.74,63.78,63.67,63.71,9600.0,54.1932,54.2272,54.1337,54.1677,9600.0
2014-09-04 10:05:00,63.7,63.72,63.67,63.71,5700.0,54.1592,54.1762,54.1337,54.1677,5700.0
2014-09-04 10:10:00,63.72,63.72,63.68,63.72,14500.0,54.1762,54.1762,54.1422,54.1762,14500.0
2014-09-04 10:15:00,63.73,63.74,63.68,63.68,3000.0,54.1847,54.1932,54.1422,54.1422,3000.0
2014-09-04 10:20:00,63.67,63.69,63.63,63.64,4200.0,54.1337,54.1507,54.0997,54.1082,4200.0
2014-09-04 10:25:00,63.62,63.65,63.62,63.64,4100.0,54.0912,54.1167,54.0912,54.1082,4100.0
2014-09-04 10:30:00,63.66,63.72,63.66,63.69,4900.0,54.1252,54.1762,54.1252,54.1507,4900.0
2014-09-04 10:35:00,63.71,63.73,63.69,63.73,900.0,54.1677,54.1847,54.1507,54.1847,900.0
2014-09-04 10:40:00,63.75,63.84,63.74,63.84,3300.0,54.2017,54.2782,54.1932,54.2782,3300.0
2014-09-04 10:45:00,63.84,63.84,63.82,63.83,2900.0,54.2782,54.2782,54.2612,54.2697,2900.0
2014-09-04 10:50:00,63.83,63.84,63.81,63.83,1400.0,54.2697,54.2782,54.2527,54.2697,1400.0
2014-09-04 10:55:00,63.83,63.83,63.78,63.8,1900.0,54.2697,54.2697,54.2272,54.2442,1900.0
2014-09-04 11:00:00,63.81,63.84,63.81,63.84,2200.0,54.2527,54.2782,54.2527,54.2782,2200.0
2014-09-04 11:05:00,63.83,63.83,63.78,63.83,3700.0,54.2697,54.2697,54.2272,54.2697,3700.0
2014-09-04 11:10:00,63.82,63.83,63.82,63.82,1200.0,54.2612,54.2697,54.2612,54.2612,1200.0
2014-09-04 11:15:00,63.84,63.84,63.81,63.81,3100.0,54.2782,54.2782,54.2527,54.2527,3100.0
2014-09-04 11:20:00,63.8,63.85,63.77,63.81,6400.0,54.2442,54.2867,54.2187,54.2527,6400.0
2014-09-04 11:25:00,63.79,63.8,63.75,63.75,4300.0,54.2357,54.2442,54.2017,54.2017,4300.0
2014-09-04 11:30:00,63.76,63.81,63.75,63.8,1700.0,54.2102,54.2527,54.2017,54.2442,1700.0
2014-09-04 11:35:00,63.8,63.81,63.78,63.8,1300.0,54.2442,54.2527,54.2272,54.2442,1300.0
2014-09-04 11:40:00,63.8,63.8,63.74,63.75,2600.0,54.2442,54.2442,54.1932,54.2017,2600.0
2014-09-04 11:45:00,63.75,63.76,63.75,63.76,700.0,54.2017,54.2102,54.2017,54.2102,700.0
2014-09-04 11:50:00,63.77,63.78,63.75,63.75,1800.0,54.2187,54.2272,54.2017,54.2017,1800.0
2014-09-04 11:55:00,63.75,63.75,63.69,63.69,2100.0,54.2017,54.2017,54.1507,54.1507,2100.0
2014-09-04 12:00:00,63.7,63.73,63.7,63.72,2100.0,54.1592,54.1847,54.1592,54.1762,2100.0
2014-09-04 12:05:00,63.71,63.71,63.69,63.69,6400.0,54.1677,54.1677,54.1507,54.1507,6400.0
2014-09-04 12:10:00,63.73,63.73,63.68,63.73,3300.0,54.1847,54.1847,54.1422,54.1847,3300.0
2014-09-04 12:15:00,63.75,63.75,63.74,63.74,2000.0,54.2017,54.2017,54.1932,54.1932,2000.0
2014-09-04 12:20:00,63.74,63.77,63.72,63.73,2900.0,54.1932,54.2187,54.1762,54.1847,2900.0
2014-09-04 12:25:00,63.71,63.73,63.7,63.72,2300.0,54.1677,54.1847,54.1592,54.1762,2300.0
2014-09-04 12:30:00,63.73,63.75,63.73,63.73,2600.0,54.1847,54.2017,54.1847,54.1847,2600.0
2014-09-04 12:35:00,63.75,63.77,63.74,63.74,1800.0,54.2017,54.2187,54.1932,54.1932,1800.0
2014-09-04 12:40:00,63.76,63.77,63.74,63.74,2000.0,54.2102,54.2187,54.1932,54.1932,2000.0
2014-09-04 12:45:00,63.73,63.74,63.7,63.7,1800.0,54.1847,54.1932,54.1592,54.1592,1800.0
2014-09-04 12:50:00,63.73,63.77,63.73,63.77,9000.0,54.1847,54.2187,54.1847,54.2187,9000.0
2014-09-04 12:55:00,63.75,63.75,63.7,63.72,2000.0,54.2017,54.2017,54.1592,54.1762,2000.0
2014-09-04 13:00:00,63.71,63.77,63.7,63.77,3300.0,54.1677,54.2187,54.1592,54.2187,3300.0
2014-09-04 13:05:00,63.77,63.77,63.74,63.75,7000.0,54.2187,54.2187,54.1932,54.2017,7000.0
2014-09-04 13:10:00,63.75,63.77,63.74,63.76,3500.0,54.2017,54.2187,54.1932,54.2102,3500.0
2014-09-04 13:15:00,63.77,63.83,63.77,63.81,4900.0,54.2187,54.2697,54.2187,54.2527,4900.0
2014-09-04 13:20:00,63.83,63.86,63.8,63.83,5900.0,54.2697,54.2952,54.2442,54.2697,5900.0
2014-09-04 13:25:00,63.85,63.86,63.85,63.86,1800.0,54.2867,54.2952,54.2867,54.2952,1800.0
2014-09-04 13:30:00,63.86,63.86,63.84,63.85,5600.0,54.2952,54.2952,54.2782,54.2867,5600.0
2014-09-04 13:35:00,63.85,63.89,63.85,63.87,6400.0,54.2867,54.3207,54.2867,54.3037,6400.0
2014-09-04 13:40:00,63.87,63.88,63.87,63.88,1400.0,54.3037,54.3122,54.3037,54.3122,1400.0
2014-09-04 13:45:00,63.86,63.87,63.83,63.85,2700.0,54.2952,54.3037,54.2697,54.2867,2700.0
2014-09-04 13:50:00,63.85,63.89,63.85,63.88,1600.0,54.2867,54.3207,54.2867,54.3122,1600.0
2014-09-04 13:55:00,63.88,63.98,63.87,63.91,7500.0,54.3122,54.3972,54.3037,54.3377,7500.0
2014-09-04 14:00:00,63.9,63.97,63.9,63.97,4500.0,54.3292,54.3887,54.3292,54.3887,4500.0
2014-09-04 14:05:00,63.99,64.0,63.95,63.98,8400.0,54.4058,54.4143,54.3717,54.3972,8400.0
2014-09-04 14:10:00,64.0,64.0,63.96,63.99,5400.0,54.4143,54.4143,54.3802,54.4058,5400.0
2014-09-04 14:15:00,63.97,63.97,63.92,63.92,2600.0,54.3887,54.3887,54.3462,54.3462,2600.0
2014-09-04 14:20:00,63.91,63.91,63.89,63.89,3900.0,54.3377,54.3377,54.3207,54.3207,3900.0
2014-09-04 14:25:00,63.86,63.87,63.8,63.82,2600.0,54.2952,54.3037,54.2442,54.2612,2600.0
2014-09-04 14:30:00,63.82,63.82,63.77,63.78,2900.0,54.2612,54.2612,54.2187,54.2272,2900.0
2014-09-04 14:35:00,63.78,63.8,63.77,63.78,3800.0,54.2272,54.2442,54.2187,54.2272,3800.0
2014-09-04 14:40:00,63.78,63.81,63.77,63.8,4300.0,54.2272,54.2527,54.2187,54.2442,4300.0
2014-09-04 14:45:00,63.8,63.8,63.72,63.72,5100.0,54.2442,54.2442,54.1762,54.1762,5100.0
2014-09-04 14:50:00,63.74,63.75,63.7,63.7,7800.0,54.1932,54.2017,54.1592,54.1592,7800.0
2014-09-04 14:55:00,63.69,63.72,63.61,63.61,5400.0,54.1507,54.1762,54.0827,54.0827,5400.0
2014-09-04 15:00:00,63.61,63.61,63.58,63.59,5900.0,54.0827,54.0827,54.0572,54.0657,5900.0
2014-09-04 15:05:00,63.6,63.61,63.53,63.56,14100.0,54.0742,54.0827,54.0146,54.0402,14100.0
2014-09-04 15:10:00,63.56,63.59,63.53,63.53,15300.0,54.0402,54.0657,54.0146,54.0146,15300.0
2014-09-04 15:15:00,63.53,63.53,63.36,63.36,8500.0,54.0146,54.0146,53.8701,53.8701,8500.0
2014-09-04 15:20:00,63.35,63.4,63.35,63.39,6200.0,53.8616,53.9041,53.8616,53.8956,6200.0
2014-09-04 15:25:00,63.38,63.39,63.36,63.37,6100.0,53.8871,53.8956,53.8701,53.8786,6100.0
2014-09-04 15:30:00,63.36,63.39,63.35,63.37,7200.0,53.8701,53.8956,53.8616,53.8786,7200.0
2014-09-04 15:35:00,63.36,63.43,63.35,63.38,14700.0,53.8701,53.9296,53.8616,53.8871,14700.0
2014-09-04 15:40:00,63.38,63.44,63.35,63.42,16600.0,53.8871,53.9381,53.8616,53.9211,16600.0
2014-09-04 15:45:00,63.44,63.5,63.4,63.49,16500.0,53.9381,53.9891,53.9041,53.9806,16500.0
2014-09-04 15:50:00,63.49,63.55,63.47,63.53,19800.0,53.9806,54.0317,53.9636,54.0146,19800.0
2014-09-04 15:55:00,63.54,63.55,63.5,63.53,51200.0,54.0232,54.0317,53.9891,54.0146,51200.0
2014-09-05 09:30:00,63.39,63.66,63.31,63.63,4300.0,53.8956,54.1252,53.8276,54.0997,4300.0
2014-09-05 09:35:00,63.43,63.43,63.17,63.31,7100.0,53.9296,53.9296,53.7086,53.8276,7100.0
2014-09-05 09:40:00,63.37,63.48,63.29,63.35,5400.0,53.8786,53.9721,53.8106,53.8616,5400.0
2014-09-05 09:45:00,63.34,63.6,63.31,63.6,1800.0,53.8531,54.0742,53.8276,54.0742,1800.0
2014-09-05 09:50:00,63.62,63.64,63.43,63.43,8500.0,54.0912,54.1082,53.9296,53.9296,8500.0
2014-09-05 09:55:00,63.53,63.66,63.5,63.5,6800.0,54.0146,54.1252,53.9891,53.9891,6800.0
2014-09-05 10:00:00,63.48,63.54,63.41,63.41,4500.0,53.9721,54.0232,53.9126,53.9126,4500.0
2014-09-05 10:05:00,63.41,63.46,63.34,63.36,4800.0,53.9126,53.9551,53.8531,53.8701,4800.0
2014-09-05 10:10:00,63.37,63.37,63.19,63.19,4100.0,53.8786,53.8786,53.7256,53.7256,4100.0
2014-09-05 10:15:00,63.19,63.23,63.08,63.17,5900.0,53.7256,53.7596,53.632,53.7086,5900.0
2014-09-05 10:20:00,63.19,63.32,63.19,63.21,5900.0,53.7256,53.8361,53.7256,53.7426,5900.0
2014-09-05 10:25:00,63.24,63.28,63.22,63.24,3300.0,53.7681,53.8021,53.7511,53.7681,3300.0
2014-09-05 10:30:00,63.23,63.3,63.2,63.3,3200.0,53.7596,53.8191,53.7341,53.8191,3200.0
2014-09-05 10:35:00,63.29,63.37,63.26,63.26,2100.0,53.8106,53.8786,53.7851,53.7851,2100.0
2014-09-05 10:40:00,63.26,63.41,63.26,63.41,3900.0,53.7851,53.9126,53.7851,53.9126,3900.0
2014-09-05 10:45:00,63.39,63.43,63.24,63.28,8800.0,53.8956,53.9296,53.7681,53.8021,8800.0
2014-09-05 10:50:00,63.27,63.44,63.24,63.44,4300.0,53.7936,53.9381,53.7681,53.9381,4300.0
2014-09-05 10:55:00,63.44,63.47,63.41,63.41,1300.0,53.9381,53.9636,53.9126,53.9126,1300.0
2014-09-05 11:00:00,63.45,63.49,63.42,63.49,2100.0,53.9466,53.9806,53.9211,53.9806,2100.0
2014-09-05 11:05:00,63.56,63.56,63.51,63.52,2000.0,54.0402,54.0402,53.9976,54.0061,2000.0
2014-09-05 11:10:00,63.52,63.54,63.46,63.46,900.0,54.0061,54.0232,53.9551,53.9551,900.0
2014-09-05 11:15:00,63.42,63.48,63.42,63.47,1900.0,53.9211,53.9721,53.9211,53.9636,1900.0
2014-09-05 11:20:00,63.49,63.49,63.45,63.49,1300.0,53.9806,53.9806,53.9466,53.9806,1300.0
2014-09-05 11:25:00,63.49,63.49,63.39,63.43,1600.0,53.9806,53.9806,53.8956,53.9296,1600.0
2014-09-05 11:30:00,63.44,63.47,63.39,63.39,1200.0,53.9381,53.9636,53.8956,53.8956,1200.0
2014-09-05 11:35:00,63.41,63.43,63.41,63.41,2300.0,53.9126,53.9296,53.9126,53.9126,2300.0
2014-09-05 11:40:00,63.38,63.42,63.38,63.41,2100.0,53.8871,53.9211,53.8871,53.9126,2100.0
2014-09-05 11:45:00,63.4,63.42,63.4,63.41,300.0,53.9041,53.9211,53.9041,53.9126,300.0
2014-09-05 11:50:00,63.44,63.54,63.44,63.54,5900.0,53.9381,54.0232,53.9381,54.0232,5900.0
2014-09-05 11:55:00,63.53,63.61,63.53,63.59,1300.0,54.0146,54.0827,54.0146,54.0657,1300.0
2014-09-05 12:00:00,63.58,63.58,63.56,63.58,600.0,54.0572,54.0572,54.0402,54.0572,600.0
2014-09-05 12:05:00,63.55,63.55,63.38,63.4,23600.0,54.0317,54.0317,53.8871,53.9041,23600.0
2014-09-05 12:10:00,63.42,63.44,63.39,63.42,2300.0,53.9211,53.9381,53.8956,53.9211,2300.0
2014-09-05 12:15:00,63.45,63.46,63.42,63.44,2100.0,53.9466,53.9551,53.9211,53.9381,2100.0
2014-09-05 12:20:00,63.45,63.45,63.44,63.44,500.0,53.9466,53.9466,53.9381,53.9381,500.0
2014-09-05 12:25:00,63.45,63.48,63.45,63.48,1300.0,53.9466,53.9721,53.9466,53.9721,1300.0
2014-09-05 12:30:00,63.49,63.53,63.46,63.46,1200.0,53.9806,54.0146,53.9551,53.9551,1200.0
2014-09-05 12:35:00,63.48,63.49,63.48,63.49,1300.0,53.9721,53.9806,53.9721,53.9806,1300.0
2014-09-05 12:40:00,63.48,63.52,63.48,63.51,1200.0,53.9721,54.0061,53.9721,53.9976,1200.0
2014-09-05 12:45:00,63.52,63.52,63.5,63.5,1200.0,54.0061,54.0061,53.9891,53.9891,1200.0
2014-09-05 12:50:00,63.5,63.5,63.41,63.41,3900.0,53.9891,53.9891,53.9126,53.9126,3900.0
2014-09-05 12:55:00,63.42,63.46,63.41,63.46,6500.0,53.9211,53.9551,53.9126,53.9551,6500.0
2014-09-05 13:00:00,63.45,63.54,63.45,63.47,1500.0,53.9466,54.0232,53.9466,53.9636,1500.0
2014-09-05 13:05:00,63.5,63.52,63.5,63.52,500.0,53.9891,54.0061,53.9891,54.0061,500.0
2014-09-05 13:10:00,63.51,63.51,63.45,63.45,1700.0,53.9976,53.9976,53.9466,53.9466,1700.0
2014-09-05 13:15:00,63.46,63.48,63.46,63.47,1700.0,53.9551,53.9721,53.9551,53.9636,1700.0
2014-09-05 13:20:00,63.47,63.51,63.47,63.51,6700.0,53.9636,53.9976,53.9636,53.9976,6700.0
2014-09-05 13:25:00,63.51,63.55,63.51,63.51,900.0,53.9976,54.0317,53.9976,53.9976,900.0
2014-09-05 13:30:00,63.55,63.55,63.55,63.55,100.0,54.0317,54.0317,54.0317,54.0317,100.0
2014-09-05 13:35:00,63.57,63.58,63.5,63.51,4800.0,54.0487,54.0572,53.9891,53.9976,4800.0
2014-09-05 13:40:00,63.5,63.5,63.47,63.49,1000.0,53.9891,53.9891,53.9636,53.9806,1000.0
2014-09-05 13:45:00,63.48,63.48,63.47,63.47,600.0,53.9721,53.9721,53.9636,53.9636,600.0
2014-09-05 13:50:00,63.47,63.47,63.47,63.47,0.0,53.9636,53.9636,53.9636,53.9636,0.0
2014-09-05 13:55:00,63.45,63.47,63.45,63.46,1100.0,53.9466,53.9636,53.9466,53.9551,1100.0
2014-09-05 14:00:00,63.47,63.51,63.46,63.51,700.0,53.9636,53.9976,53.9551,53.9976,700.0
2014-09-05 14:05:00,63.54,63.54,63.52,63.53,900.0,54.0232,54.0232,54.0061,54.0146,900.0
2014-09-05 14:10:00,63.52,63.56,63.51,63.56,1000.0,54.0061,54.0402,53.9976,54.0402,1000.0
2014-09-05 14:15:00,63.54,63.54,63.5,63.54,1200.0,54.0232,54.0232,53.9891,54.0232,1200.0
2014-09-05 14:20:00,63.54,63.55,63.53,63.55,1100.0,54.0232,54.0317,54.0146,54.0317,1100.0
2014-09-05 14:25:00,63.56,63.56,63.51,63.51,1900.0,54.0402,54.0402,53.9976,53.9976,1900.0
2014-09-05 14:30:00,63.52,63.52,63.5,63.5,1000.0,54.0061,54.0061,53.9891,53.9891,1000.0
2014-09-05 14:35:00,63.49,63.53,63.49,63.51,1300.0,53.9806,54.0146,53.9806,53.9976,1300.0
2014-09-05 14:40:00,63.51,63.51,63.46,63.49,1600.0,53.9976,53.9976,53.9551,53.9806,1600.0
2014-09-05 14:45:00,63.48,63.53,63.48,63.51,2000.0,53.9721,54.0146,53.9721,53.9976,2000.0
2014-09-05 14:50:00,63.51,63.53,63.5,63.52,2100.0,53.9976,54.0146,53.9891,54.0061,2100.0
2014-09-05 14:55:00,63.52,63.52,63.47,63.5,4200.0,54.0061,54.0061,53.9636,53.9891,4200.0
2014-09-05 15:00:00,63.51,63.51,63.46,63.47,2400.0,53.9976,53.9976,53.9551,53.9636,2400.0
2014-09-05 15:05:00,63.47,63.55,63.47,63.49,7100.0,53.9636,54.0317,53.9636,53.9806,7100.0
2014-09-05 15:10:00,63.49,63.54,63.49,63.52,3200.0,53.9806,54.0232,53.9806,54.0061,3200.0
2014-09-05 15:15:00,63.53,63.54,63.48,63.52,10700.0,54.0146,54.0232,53.9721,54.0061,10700.0
2014-09-05 15:20:00,63.51,63.52,63.5,63.51,4500.0,53.9976,54.0061,53.9891,53.9976,4500.0
2014-09-05 15:25:00,63.51,63.52,63.5,63.5,2800.0,53.9976,54.0061,53.9891,53.9891,2800.0
2014-09-05 15:30:00,63.5,63.52,63.5,63.5,8000.0,53.9891,54.0061,53.9891,53.9891,8000.0
2014-09-05 15:35:00,63.51,63.53,63.51,63.52,6400.0,53.9976,54.0146,53.9976,54.0061,6400.0
2014-09-05 15:40:00,63.53,63.6,63.52,63.59,9100.0,54.0146,54.0742,54.0061,54.0657,9100.0
2014-09-05 15:45:00,63.58,63.73,63.56,63.73,25400.0,54.0572,54.1847,54.0402,54.1847,25400.0
2014-09-05 15:50:00,63.73,63.75,63.71,63.72,19500.0,54.1847,54.2017,54.1677,54.1762,19500.0
2014-09-05 15:55:00,63.72,63.76,63.71,63.72,18700.0,54.1762,54.2102,54.1677,54.1762,18700.0
2014-09-08 09:30:00,63.71,64.3,63.71,64.25,9500.0,54.1677,54.6693,54.1677,54.6268,9500.0
2014-09-08 09:35:00,64.28,64.34,64.04,64.09,10600.0,54.6523,54.7033,54.4483,54.4908,10600.0
2014-09-08 09:40:00,64.05,64.24,64.0,64.24,23100.0,54.4568,54.6183,54.4143,54.6183,23100.0
2014-09-08 09:45:00,64.18,64.4,64.17,64.28,8100.0,54.5673,54.7543,54.5588,54.6523,8100.0
2014-09-08 09:50:00,64.33,64.44,64.33,64.44,2200.0,54.6948,54.7884,54.6948,54.7884,2200.0
2014-09-08 09:55:00,64.42,64.42,64.29,64.29,7500.0,54.7713,54.7713,54.6608,54.6608,7500.0
2014-09-08 10:00:00,64.25,64.3,64.19,64.27,10400.0,54.6268,54.6693,54.5758,54.6438,10400.0
2014-09-08 10:05:00,64.27,64.32,64.24,64.29,18200.0,54.6438,54.6863,54.6183,54.6608,18200.0
2014-09-08 10:10:00,64.28,64.29,64.06,64.14,11700.0,54.6523,54.6608,54.4653,54.5333,11700.0
2014-09-08 10:15:00,64.14,64.14,64.01,64.01,5200.0,54.5333,54.5333,54.4228,54.4228,5200.0
2014-09-08 10:20:00,63.96,64.01,63.96,63.99,5000.0,54.3802,54.4228,54.3802,54.4058,5000.0
2014-09-08 10:25:00,64.0,64.08,63.96,64.0,4100.0,54.4143,54.4823,54.3802,54.4143,4100.0
2014-09-08 10:30:00,64.0,64.01,63.97,64.0,6500.0,54.4143,54.4228,54.3887,54.4143,6500.0
2014-09-08 10:35:00,63.98,64.01,63.96,64.01,8000.0,54.3972,54.4228,54.3802,54.4228,8000.0
2014-09-08 10:40:00,64.0,64.04,63.99,64.04,15000.0,54.4143,54.4483,54.4058,54.4483,15000.0
2014-09-08 10:45:00,64.03,64.14,64.03,64.12,11100.0,54.4398,54.5333,54.4398,54.5163,11100.0
2014-09-08 10:50:00,64.12,64.12,63.97,64.0,5300.0,54.5163,54.5163,54.3887,54.4143,5300.0
2014-09-08 10:55:00,64.0,64.15,63.96,64.09,31600.0,54.4143,54.5418,54.3802,54.4908,31600.0
2014-09-08 11:00:00,64.1,64.19,64.09,64.09,9900.0,54.4993,54.5758,54.4908,54.4908,9900.0
2014-09-08 11:05:00,64.1,64.13,64.08,64.12,6800.0,54.4993,54.5248,54.4823,54.5163,6800.0
2014-09-08 11:10:00,64.13,64.25,64.13,64.25,11000.0,54.5248,54.6268,54.5248,54.6268,11000.0
2014-09-08 11:15:00,64.25,64.3,64.24,64.26,10200.0,54.6268,54.6693,54.6183,54.6353,10200.0
2014-09-08 11:20:00,64.27,64.32,64.26,64.26,11200.0,54.6438,54.6863,54.6353,54.6353,11200.0
2014-09-08 11:25:00,64.27,64.3,64.25,64.28,8700.0,54.6438,54.6693,54.6268,54.6523,8700.0
2014-09-08 11:30:00,64.27,64.27,64.15,64.15,4300.0,54.6438,54.6438,54.5418,54.5418,4300.0
2014-09-08 11:35:00,64.15,64.22,64.14,64.17,9400.0,54.5418,54.6013,54.5333,54.5588,9400.0
2014-09-08 11:40:00,64.16,64.16,64.12,64.13,7100.0,54.5503,54.5503,54.5163,54.5248,7100.0
2014-09-08 11:45:00,64.13,64.16,64.12,64.15,10600.0,54.5248,54.5503,54.5163,54.5418,10600.0
2014-09-08 11:50:00,64.15,64.15,64.1,64.13,10500.0,54.5418,54.5418,54.4993,54.5248,10500.0
2014-09-08 11:55:00,64.14,64.22,64.11,64.2,5400.0,54.5333,54.6013,54.5078,54.5843,5400.0
2014-09-08 12:00:00,64.19,64.21,64.14,64.14,6500.0,54.5758,54.5928,54.5333,54.5333,6500.0
2014-09-08 12:05:00,64.13,64.19,64.1,64.19,2900.0,54.5248,54.5758,54.4993,54.5758,2900.0
2014-09-08 12:10:00,64.2,64.21,64.11,64.11,3500.0,54.5843,54.5928,54.5078,54.5078,3500.0
2014-09-08 12:15:00,64.13,64.14,64.09,64.12,3000.0,54.5248,54.5333,54.4908,54.5163,3000.0
2014-09-08 12:20:00,64.14,64.21,64.14,64.21,2800.0,54.5333,54.5928,54.5333,54.5928,2800.0
2014-09-08 12:25:00,64.22,64.24,64.22,64.23,1400.0,54.6013,54.6183,54.6013,54.6098,1400.0
2014-09-08 12:30:00,64.24,64.26,64.24,64.25,4100.0,54.6183,54.6353,54.6183,54.6268,4100.0
2014-09-08 12:35:00,64.25,64.26,64.22,64.23,3700.0,54.6268,54.6353,54.6013,54.6098,3700.0
2014-09-08 12:40:00,64.23,64.23,64.17,64.2,3700.0,54.6098,54.6098,54.5588,54.5843,3700.0
2014-09-08 12:45:00,64.21,64.21,64.17,64.19,3600.0,54.5928,54.5928,54.5588,54.5758,3600.0
2014-09-08 12:50:00,64.19,64.22,64.19,64.22,1900.0,54.5758,54.6013,54.5758,54.6013,1900.0
2014-09-08 12:55:00,64.21,64.23,64.19,64.19,5900.0,54.5928,54.6098,54.5758,54.5758,5900.0
2014-09-08 13:00:00,64.19,64.19,64.11,64.12,7100.0,54.5758,54.5758,54.5078,54.5163,7100.0
2014-09-08 13:05:00,64.13,64.14,64.03,64.06,7700.0,54.5248,54.5333,54.4398,54.4653,7700.0
2014-09-08 13:10:00,64.08,64.13,64.06,64.13,5700.0,54.4823,54.5248,54.4653,54.5248,5700.0
2014-09-08 13:15:00,64.12,64.14,64.01,64.01,4900.0,54.5163,54.5333,54.4228,54.4228,4900.0
2014-09-08 13:20:00,63.99,64.09,63.99,64.08,8100.0,54.4058,54.4908,54.4058,54.4823,8100.0
2014-09-08 13:25:00,64.1,64.13,64.01,64.03,2200.0,54.4993,54.5248,54.4228,54.4398,2200.0
2014-09-08 13:30:00,64.0,64.01,63.95,63.96,2900.0,54.4143,54.4228,54.3717,54.3802,2900.0
2014-09-08 13:35:00,63.95,64.04,63.94,64.03,6200.0,54.3717,54.4483,54.3632,54.4398,6200.0
2014-09-08 13:40:00,64.0,64.01,63.95,63.95,4500.0,54.4143,54.4228,54.3717,54.3717,4500.0
2014-09-08 13:45:00,63.96,63.99,63.93,63.98,1700.0,54.3802,54.4058,54.3547,54.3972,1700.0
2014-09-08 13:50:00,63.99,64.0,63.97,63.98,7100.0,54.4058,54.4143,54.3887,54.3972,7100.0
2014-09-08 13:55:00,64.0,64.0,63.99,64.0,2300.0,54.4143,54.4143,54.4058,54.4143,2300.0
2014-09-08 14:00:00,63.98,64.02,63.98,64.0,5800.0,54.3972,54.4313,54.3972,54.4143,5800.0
2014-09-08 14:05:00,64.0,64.0,63.96,63.99,4900.0,54.4143,54.4143,54.3802,54.4058,4900.0
2014-09-08 14:10:00,63.99,64.0,63.94,63.99,7100.0,54.4058,54.4143,54.3632,54.4058,7100.0
2014-09-08 14:15:00,63.98,63.99,63.91,63.96,8300.0,54.3972,54.4058,54.3377,54.3802,8300.0
2014-09-08 14:20:00,63.97,63.99,63.94,63.94,10700.0,54.3887,54.4058,54.3632,54.3632,10700.0
2014-09-08 14:25:00,63.93,63.96,63.9,63.9,2300.0,54.3547,54.3802,54.3292,54.3292,2300.0
2014-09-08 14:30:00,63.9,63.94,63.88,63.94,5500.0,54.3292,54.3632,54.3122,54.3632,5500.0
2014-09-08 14:35:00,63.93,63.94,63.9,63.9,7300.0,54.3547,54.3632,54.3292,54.3292,7300.0
2014-09-08 14:40:00,63.9,63.91,63.83,63.83,6000.0,54.3292,54.3377,54.2697,54.2697,6000.0
2014-09-08 14:45:00,63.83,63.85,63.8,63.82,5200.0,54.2697,54.2867,54.2442,54.2612,5200.0
2014-09-08 14:50:00,63.81,63.85,63.79,63.82,7100.0,54.2527,54.2867,54.2357,54.2612,7100.0
2014-09-08 14:55:00,63.81,63.82,63.67,63.69,11800.0,54.2527,54.2612,54.1337,54.1507,11800.0
2014-09-08 15:00:00,63.7,63.8,63.7,63.75,9400.0,54.1592,54.2442,54.1592,54.2017,9400.0
2014-09-08 15:05:00,63.75,63.77,63.71,63.72,9200.0,54.2017,54.2187,54.1677,54.1762,9200.0
2014-09-08 15:10:00,63.72,63.8,63.71,63.78,12000.0,54.1762,54.2442,54.1677,54.2272,12000.0
2014-09-08 15:15:00,63.78,63.8,63.74,63.79,8400.0,54.2272,54.2442,54.1932,54.2357,8400.0
2014-09-08 15:20:00,63.79,63.8,63.76,63.79,11700.0,54.2357,54.2442,54.2102,54.2357,11700.0
2014-09-08 15:25:00,63.8,63.85,63.79,63.85,10900.0,54.2442,54.2867,54.2357,54.2867,10900.0
2014-09-08 15:30:00,63.86,63.87,63.82,63.83,19900.0,54.2952,54.3037,54.2612,54.2697,19900.0
2014-09-08 15:35:00,63.82,63.84,63.8,63.84,17900.0,54.2612,54.2782,54.2442,54.2782,17900.0
2014-09-08 15:40:00,63.84,63.84,63.74,63.74,19300.0,54.2782,54.2782,54.1932,54.1932,19300.0
2014-09-08 15:45:00,63.75,63.8,63.75,63.77,20500.0,54.2017,54.2442,54.2017,54.2187,20500.0
2014-09-08 15:50:00,63.78,63.85,63.77,63.84,19600.0,54.2272,54.2867,54.2187,54.2782,19600.0
2014-09-08 15:55:00,63.85,63.9,63.84,63.84,45600.0,54.2867,54.3292,54.2782,54.2782,45600.0
2014-09-09 09:30:00,63.72,63.87,63.49,63.49,4200.0,54.1762,54.3037,53.9806,53.9806,4200.0
2014-09-09 09:35:00,63.48,63.48,63.18,63.33,6100.0,53.9721,53.9721,53.7171,53.8446,6100.0
2014-09-09 09:40:00,63.43,63.51,63.42,63.48,2500.0,53.9296,53.9976,53.9211,53.9721,2500.0
2014-09-09 09:45:00,63.38,63.45,63.31,63.44,7600.0,53.8871,53.9466,53.8276,53.9381,7600.0
2014-09-09 09:50:00,63.45,63.45,63.26,63.29,5200.0,53.9466,53.9466,53.7851,53.8106,5200.0
2014-09-09 09:55:00,63.33,63.34,63.26,63.32,4500.0,53.8446,53.8531,53.7851,53.8361,4500.0
2014-09-09 10:00:00,63.32,63.41,63.25,63.4,16000.0,53.8361,53.9126,53.7766,53.9041,16000.0
2014-09-09 10:05:00,63.39,63.39,63.35,63.39,4500.0,53.8956,53.8956,53.8616,53.8956,4500.0
2014-09-09 10:10:00,63.35,63.42,63.3,63.41,7600.0,53.8616,53.9211,53.8191,53.9126,7600.0
2014-09-09 10:15:00,63.4,63.42,63.39,63.42,7400.0,53.9041,53.9211,53.8956,53.9211,7400.0
2014-09-09 10:20:00,63.43,63.43,63.38,63.39,4700.0,53.9296,53.9296,53.8871,53.8956,4700.0
2014-09-09 10:25:00,63.39,63.46,63.39,63.44,3300.0,53.8956,53.9551,53.8956,53.9381,3300.0
2014-09-09 10:30:00,63.45,63.53,63.43,63.51,20800.0,53.9466,54.0146,53.9296,53.9976,20800.0
2014-09-09 10:35:00,63.51,63.51,63.43,63.44,4800.0,53.9976,53.9976,53.9296,53.9381,4800.0
2014-09-09 10:40:00,63.43,63.44,63.37,63.4,5100.0,53.9296,53.9381,53.8786,53.9041,5100.0
2014-09-09 10:45:00,63.39,63.44,63.39,63.44,8500.0,53.8956,53.9381,53.8956,53.9381,8500.0
2014-09-09 10:50:00,63.45,63.53,63.45,63.52,9700.0,53.9466,54.0146,53.9466,54.0061,9700.0
2014-09-09 10:55:00,63.54,63.58,63.51,63.53,7200.0,54.0232,54.0572,53.9976,54.0146,7200.0
2014-09-09 11:00:00,63.53,63.62,63.53,63.62,4700.0,54.0146,54.0912,54.0146,54.0912,4700.0
2014-09-09 11:05:00,63.63,63.66,63.61,63.64,3900.0,54.0997,54.1252,54.0827,54.1082,3900.0
2014-09-09 11:10:00,63.64,63.67,63.58,63.58,2200.0,54.1082,54.1337,54.0572,54.0572,2200.0
2014-09-09 11:15:00,63.59,63.61,63.56,63.56,5900.0,54.0657,54.0827,54.0402,54.0402,5900.0
2014-09-09 11:20:00,63.54,63.57,63.5,63.5,3800.0,54.0232,54.0487,53.9891,53.9891,3800.0
2014-09-09 11:25:00,63.5,63.54,63.46,63.54,7100.0,53.9891,54.0232,53.9551,54.0232,7100.0
2014-09-09 11:30:00,63.54,63.54,63.5,63.53,1800.0,54.0232,54.0232,53.9891,54.0146,1800.0
2014-09-09 11:35:00,63.53,63.53,63.47,63.48,2400.0,54.0146,54.0146,53.9636,53.9721,2400.0
2014-09-09 11:40:00,63.48,63.53,63.48,63.49,3200.0,53.9721,54.0146,53.9721,53.9806,3200.0
2014-09-09 11:45:00,63.49,63.5,63.48,63.5,2400.0,53.9806,53.9891,53.9721,53.9891,2400.0
2014-09-09 11:50:00,63.5,63.5,63.43,63.45,17800.0,53.9891,53.9891,53.9296,53.9466,17800.0
2014-09-09 11:55:00,63.46,63.51,63.46,63.47,4100.0,53.9551,53.9976,53.9551,53.9636,4100.0
2014-09-09 12:00:00,63.47,63.5,63.43,63.5,8600.0,53.9636,53.9891,53.9296,53.9891,8600.0
2014-09-09 12:05:00,63.51,63.51,63.49,63.49,1000.0,53.9976,53.9976,53.9806,53.9806,1000.0
2014-09-09 12:10:00,63.49,63.59,63.48,63.58,9900.0,53.9806,54.0657,53.9721,54.0572,9900.0
2014-09-09 12:15:00,63.57,63.57,63.53,63.53,1700.0,54.0487,54.0487,54.0146,54.0146,1700.0
2014-09-09 12:20:00,63.53,63.55,63.51,63.55,2400.0,54.0146,54.0317,53.9976,54.0317,2400.0
2014-09-09 12:25:00,63.56,63.56,63.51,63.51,800.0,54.0402,54.0402,53.9976,53.9976,800.0
2014-09-09 12:30:00,63.51,63.53,63.5,63.52,1800.0,53.9976,54.0146,53.9891,54.0061,1800.0
2014-09-09 12:35:00,63.51,63.52,63.43,63.47,6300.0,53.9976,54.0061,53.9296,53.9636,6300.0
2014-09-09 12:40:00,63.47,63.49,63.47,63.49,1800.0,53.9636,53.9806,53.9636,53.9806,1800.0
2014-09-09 12:45:00,63.49,63.5,63.48,63.49,2300.0,53.9806,53.9891,53.9721,53.9806,2300.0
2014-09-09 12:50:00,63.49,63.5,63.45,63.46,4300.0,53.9806,53.9891,53.9466,53.9551,4300.0
2014-09-09 12:55:00,63.46,63.48,63.45,63.48,3400.0,53.9551,53.9721,53.9466,53.9721,3400.0
2014-09-09 13:00:00,63.48,63.56,63.47,63.55,7300.0,53.9721,54.0402,53.9636,54.0317,7300.0
2014-09-09 13:05:00,63.54,63.54,63.47,63.47,9400.0,54.0232,54.0232,53.9636,53.9636,9400.0
2014-09-09 13:10:00,63.47,63.51,63.47,63.5,6500.0,53.9636,53.9976,53.9636,53.9891,6500.0
2014-09-09 13:15:00,63.5,63.5,63.45,63.49,4800.0,53.9891,53.9891,53.9466,53.9806,4800.0
2014-09-09 13:20:00,63.48,63.5,63.47,63.49,4800.0,53.9721,53.9891,53.9636,53.9806,4800.0
2014-09-09 13:25:00,63.49,63.51,63.49,63.5,1900.0,53.9806,53.9976,53.9806,53.9891,1900.0
2014-09-09 13:30:00,63.5,63.54,63.5,63.53,4100.0,53.9891,54.0232,53.9891,54.0146,4100.0
2014-09-09 13:35:00,63.53,63.55,63.52,63.55,3800.0,54.0146,54.0317,54.0061,54.0317,3800.0
2014-09-09 13:40:00,63.55,63.57,63.55,63.55,3300.0,54.0317,54.0487,54.0317,54.0317,3300.0
2014-09-09 13:45:00,63.56,63.65,63.56,63.65,2400.0,54.0402,54.1167,54.0402,54.1167,2400.0
2014-09-09 13:50:00,63.69,63.69,63.62,63.62,3800.0,54.1507,54.1507,54.0912,54.0912,3800.0
2014-09-09 13:55:00,63.63,63.63,63.57,63.61,2000.0,54.0997,54.0997,54.0487,54.0827,2000.0
2014-09-09 14:00:00,63.57,63.57,63.49,63.49,2300.0,54.0487,54.0487,53.9806,53.9806,2300.0
2014-09-09 14:05:00,63.49,63.5,63.44,63.45,11000.0,53.9806,53.9891,53.9381,53.9466,11000.0
2014-09-09 14:10:00,63.45,63.51,63.44,63.51,5900.0,53.9466,53.9976,53.9381,53.9976,5900.0
2014-09-09 14:15:00,63.52,63.66,63.51,63.66,10600.0,54.0061,54.1252,53.9976,54.1252,10600.0
2014-09-09 14:20:00,63.66,63.71,63.66,63.66,7500.0,54.1252,54.1677,54.1252,54.1252,7500.0
2014-09-09 14:25:00,63.62,63.62,63.5,63.5,2300.0,54.0912,54.0912,53.9891,53.9891,2300.0
2014-09-09 14:30:00,63.48,63.53,63.35,63.5,15200.0,53.9721,54.0146,53.8616,53.9891,15200.0
2014-09-09 14:35:00,63.51,63.58,63.51,63.51,4500.0,53.9976,54.0572,53.9976,53.9976,4500.0
2014-09-09 14:40:00,63.51,63.51,63.44,63.44,4500.0,53.9976,53.9976,53.9381,53.9381,4500.0
2014-09-09 14:45:00,63.45,63.51,63.45,63.49,7600.0,53.9466,53.9976,53.9466,53.9806,7600.0
2014-09-09 14:50:00,63.5,63.56,63.5,63.55,3700.0,53.9891,54.0402,53.9891,54.0317,3700.0
2014-09-09 14:55:00,63.54,63.54,63.5,63.53,6700.0,54.0232,54.0232,53.9891,54.0146,6700.0
2014-09-09 15:00:00,63.53,63.53,63.48,63.48,2400.0,54.0146,54.0146,53.9721,53.9721,2400.0
2014-09-09 15:05:00,63.48,63.5,63.34,63.35,10800.0,53.9721,53.9891,53.8531,53.8616,10800.0
2014-09-09 15:10:00,63.33,63.39,63.32,63.39,5300.0,53.8446,53.8956,53.8361,53.8956,5300.0
2014-09-09 15:15:00,63.38,63.43,63.35,63.39,15100.0,53.8871,53.9296,53.8616,53.8956,15100.0
2014-09-09 15:20:00,63.39,63.39,63.35,63.39,14200.0,53.8956,53.8956,53.8616,53.8956,14200.0
2014-09-09 15:25:00,63.39,63.48,63.39,63.47,10300.0,53.8956,53.9721,53.8956,53.9636,10300.0
2014-09-09 15:30:00,63.47,63.48,63.46,63.47,6500.0,53.9636,53.9721,53.9551,53.9636,6500.0
2014-09-09 15:35:00,63.47,63.47,63.43,63.44,3700.0,53.9636,53.9636,53.9296,53.9381,3700.0
2014-09-09 15:40:00,63.43,63.44,63.43,63.44,6500.0,53.9296,53.9381,53.9296,53.9381,6500.0
2014-09-09 15:45:00,63.43,63.43,63.35,63.39,14200.0,53.9296,53.9296,53.8616,53.8956,14200.0
2014-09-09 15:50:00,63.4,63.42,63.39,63.41,12000.0,53.9041,53.9211,53.8956,53.9126,12000.0
2014-09-09 15:55:00,63.41,63.46,63.4,63.4,34400.0,53.9126,53.9551,53.9041,53.9041,34400.0
2014-09-10 09:30:00,63.3,63.82,63.24,63.63,13500.0,53.8191,54.2612,53.7681,54.0997,13500.0
2014-09-10 09:35:00,63.78,63.86,63.64,63.77,34800.0,54.2272,54.2952,54.1082,54.2187,34800.0
2014-09-10 09:40:00,63.85,64.19,63.77,64.12,51100.0,54.2867,54.5758,54.2187,54.5163,51100.0
2014-09-10 09:45:00,64.09,64.1,63.88,63.98,20100.0,54.4908,54.4993,54.3122,54.3972,20100.0
2014-09-10 09:50:00,63.99,64.06,63.96,64.05,20700.0,54.4058,54.4653,54.3802,54.4568,20700.0
2014-09-10 09:55:00,64.05,64.13,64.01,64.12,10700.0,54.4568,54.5248,54.4228,54.5163,10700.0
2014-09-10 10:00:00,64.12,64.12,63.97,63.99,15500.0,54.5163,54.5163,54.3887,54.4058,15500.0
2014-09-10 10:05:00,63.99,64.07,63.98,64.03,21800.0,54.4058,54.4738,54.3972,54.4398,21800.0
2014-09-10 10:10:00,64.03,64.06,64.01,64.06,15900.0,54.4398,54.4653,54.4228,54.4653,15900.0
2014-09-10 10:15:00,64.03,64.06,63.98,64.01,11100.0,54.4398,54.4653,54.3972,54.4228,11100.0
2014-09-10 10:20:00,64.01,64.16,63.97,64.09,24200.0,54.4228,54.5503,54.3887,54.4908,24200.0
2014-09-10 10:25:00,64.09,64.17,64.01,64.02,24200.0,54.4908,54.5588,54.4228,54.4313,24200.0
2014-09-10 10:30:00,64.01,64.04,63.93,64.04,22600.0,54.4228,54.4483,54.3547,54.4483,22600.0
2014-09-10 10:35:00,64.06,64.07,63.94,63.94,9600.0,54.4653,54.4738,54.3632,54.3632,9600.0
2014-09-10 10:40:00,63.94,64.0,63.93,64.0,14300.0,54.3632,54.4143,54.3547,54.4143,14300.0
2014-09-10 10:45:00,63.99,64.06,63.97,64.05,26200.0,54.4058,54.4653,54.3887,54.4568,26200.0
2014-09-10 10:50:00,64.06,64.11,64.06,64.07,5400.0,54.4653,54.5078,54.4653,54.4738,5400.0
2014-09-10 10:55:00,64.09,64.11,64.08,64.08,6300.0,54.4908,54.5078,54.4823,54.4823,6300.0
2014-09-10 11:00:00,64.09,64.11,64.08,64.11,7200.0,54.4908,54.5078,54.4823,54.5078,7200.0
2014-09-10 11:05:00,64.1,64.15,64.09,64.15,5800.0,54.4993,54.5418,54.4908,54.5418,5800.0
2014-09-10 11:10:00,64.15,64.2,64.14,64.2,6900.0,54.5418,54.5843,54.5333,54.5843,6900.0
2014-09-10 11:15:00,64.24,64.25,64.17,64.23,5900.0,54.6183,54.6268,54.5588,54.6098,5900.0
2014-09-10 11:20:00,64.25,64.33,64.16,64.29,15000.0,54.6268,54.6948,54.5503,54.6608,15000.0
2014-09-10 11:25:00,64.3,64.31,64.22,64.28,11800.0,54.6693,54.6778,54.6013,54.6523,11800.0
2014-09-10 11:30:00,64.3,64.33,64.28,64.32,13300.0,54.6693,54.6948,54.6523,54.6863,13300.0
2014-09-10 11:35:00,64.33,64.44,64.32,64.35,25300.0,54.6948,54.7884,54.6863,54.7118,25300.0
2014-09-10 11:40:00,64.36,64.37,64.29,64.33,13000.0,54.7203,54.7288,54.6608,54.6948,13000.0
2014-09-10 11:45:00,64.33,64.45,64.33,64.36,11800.0,54.6948,54.7969,54.6948,54.7203,11800.0
2014-09-10 11:50:00,64.38,64.38,64.29,64.29,15000.0,54.7373,54.7373,54.6608,54.6608,15000.0
2014-09-10 11:55:00,64.3,64.3,64.22,64.22,3200.0,54.6693,54.6693,54.6013,54.6013,3200.0
2014-09-10 12:00:00,64.2,64.23,64.06,64.09,7200.0,54.5843,54.6098,54.4653,54.4908,7200.0
2014-09-10 12:05:00,64.09,64.09,64.05,64.09,8300.0,54.4908,54.4908,54.4568,54.4908,8300.0
2014-09-10 12:10:00,64.09,64.11,64.06,64.11,4700.0,54.4908,54.5078,54.4653,54.5078,4700.0
2014-09-10 12:15:00,64.1,64.18,64.1,64.12,6000.0,54.4993,54.5673,54.4993,54.5163,6000.0
2014-09-10 12:20:00,64.09,64.16,64.07,64.16,6200.0,54.4908,54.5503,54.4738,54.5503,6200.0
2014-09-10 12:25:00,64.17,64.17,64.06,64.08,3300.0,54.5588,54.5588,54.4653,54.4823,3300.0
2014-09-10 12:30:00,64.09,64.09,64.05,64.06,3900.0,54.4908,54.4908,54.4568,54.4653,3900.0
2014-09-10 12:35:00,64.05,64.06,64.03,64.04,3500.0,54.4568,54.4653,54.4398,54.4483,3500.0
2014-09-10 12:40:00,64.06,64.09,64.06,64.09,6100.0,54.4653,54.4908,54.4653,54.4908,6100.0
2014-09-10 12:45:00,64.11,64.11,64.08,64.08,3500.0,54.5078,54.5078,54.4823,54.4823,3500.0
2014-09-10 12:50:00,64.08,64.13,64.08,64.12,4300.0,54.4823,54.5248,54.4823,54.5163,4300.0
2014-09-10 12:55:00,64.11,64.13,64.06,64.07,3100.0,54.5078,54.5248,54.4653,54.4738,3100.0
2014-09-10 13:00:00,64.07,64.08,64.03,64.07,4100.0,54.4738,54.4823,54.4398,54.4738,4100.0
2014-09-10 13:05:00,64.07,64.23,64.07,64.18,5800.0,54.4738,54.6098,54.4738,54.5673,5800.0
2014-09-10 13:10:00,64.2,64.23,64.19,64.19,4200.0,54.5843,54.6098,54.5758,54.5758,4200.0
2014-09-10 13:15:00,64.21,64.23,64.19,64.2,9900.0,54.5928,54.6098,54.5758,54.5843,9900.0
2014-09-10 13:20:00,64.22,64.27,64.22,64.26,119000.0,54.6013,54.6438,54.6013,54.6353,119000.0
2014-09-10 13:25:00,64.23,64.36,64.23,64.36,8400.0,54.6098,54.7203,54.6098,54.7203,8400.0
2014-09-10 13:30:00,64.34,64.42,64.34,64.41,31000.0,54.7033,54.7713,54.7033,54.7628,31000.0
2014-09-10 13:35:00,64.38,64.46,64.38,64.45,23600.0,54.7373,54.8054,54.7373,54.7969,23600.0
2014-09-10 13:40:00,64.45,64.58,64.45,64.48,17900.0,54.7969,54.9074,54.7969,54.8224,17900.0
2014-09-10 13:45:00,64.48,64.49,64.39,64.41,8000.0,54.8224,54.8309,54.7458,54.7628,8000.0
2014-09-10 13:50:00,64.42,64.42,64.38,64.4,12700.0,54.7713,54.7713,54.7373,54.7543,12700.0
2014-09-10 13:55:00,64.4,64.49,64.39,64.48,16000.0,54.7543,54.8309,54.7458,54.8224,16000.0
2014-09-10 14:00:00,64.46,64.49,64.44,64.46,12000.0,54.8054,54.8309,54.7884,54.8054,12000.0
2014-09-10 14:05:00,64.46,64.5,64.42,64.44,16000.0,54.8054,54.8394,54.7713,54.7884,16000.0
2014-09-10 14:10:00,64.43,64.5,64.42,64.5,9400.0,54.7798,54.8394,54.7713,54.8394,9400.0
2014-09-10 14:15:00,64.51,64.52,64.46,64.5,11400.0,54.8479,54.8564,54.8054,54.8394,11400.0
2014-09-10 14:20:00,64.49,64.51,64.46,64.5,14600.0,54.8309,54.8479,54.8054,54.8394,14600.0
2014-09-10 14:25:00,64.5,64.52,64.49,64.49,22900.0,54.8394,54.8564,54.8309,54.8309,22900.0
2014-09-10 14:30:00,64.49,64.49,64.46,64.47,14300.0,54.8309,54.8309,54.8054,54.8139,14300.0
2014-09-10 14:35:00,64.47,64.48,64.44,64.44,6600.0,54.8139,54.8224,54.7884,54.7884,6600.0
2014-09-10 14:40:00,64.44,64.51,64.41,64.51,13400.0,54.7884,54.8479,54.7628,54.8479,13400.0
2014-09-10 14:45:00,64.5,64.62,64.5,64.61,12800.0,54.8394,54.9414,54.8394,54.9329,12800.0
2014-09-10 14:50:00,64.63,64.85,64.63,64.83,39700.0,54.9499,55.1369,54.9499,55.1199,39700.0
2014-09-10 14:55:00,64.81,64.81,64.68,64.73,20900.0,55.1029,55.1029,54.9924,55.0349,20900.0
2014-09-10 15:00:00,64.73,64.77,64.68,64.77,17100.0,55.0349,55.0689,54.9924,55.0689,17100.0
2014-09-10 15:05:00,64.77,64.83,64.76,64.81,23900.0,55.0689,55.1199,55.0604,55.1029,23900.0
2014-09-10 15:10:00,64.83,64.97,64.83,64.94,28400.0,55.1199,55.239,55.1199,55.2135,28400.0
2014-09-10 15:15:00,64.95,64.96,64.94,64.95,34500.0,55.222,55.2305,55.2135,55.222,34500.0
2014-09-10 15:20:00,64.94,64.96,64.91,64.92,37800.0,55.2135,55.2305,55.188,55.1965,37800.0
2014-09-10 15:25:00,64.9,64.93,64.73,64.74,18000.0,55.1795,55.205,55.0349,55.0434,18000.0
2014-09-10 15:30:00,64.75,64.78,64.61,64.62,27800.0,55.0519,55.0774,54.9329,54.9414,27800.0
2014-09-10 15:35:00,64.62,64.66,64.61,64.66,21000.0,54.9414,54.9754,54.9329,54.9754,21000.0
2014-09-10 15:40:00,64.66,64.69,64.66,64.66,17700.0,54.9754,55.0009,54.9754,54.9754,17700.0
2014-09-10 15:45:00,64.66,64.66,64.61,64.64,41600.0,54.9754,54.9754,54.9329,54.9584,41600.0
2014-09-10 15:50:00,64.65,64.7,64.65,64.67,52700.0,54.9669,55.0094,54.9669,54.9839,52700.0
2014-09-10 15:55:00,64.67,64.73,64.67,64.73,49500.0,54.9839,55.0349,54.9839,55.0349,49500.0
2014-09-11 09:30:00,64.02,64.23,63.94,64.14,10600.0,54.6639,54.8432,54.5956,54.7663,10600.0
2014-09-11 09:35:00,64.21,64.61,64.2,64.56,6600.0,54.8261,55.1676,54.8176,55.125,6600.0
2014-09-11 09:40:00,64.56,64.71,64.48,64.62,13800.0,55.125,55.253,55.0566,55.1762,13800.0
2014-09-11 09:45:00,64.66,64.8,64.51,64.76,16000.0,55.2103,55.3299,55.0823,55.2957,16000.0
2014-09-11 09:50:00,64.71,64.9,64.71,64.89,14200.0,55.253,55.4153,55.253,55.4067,14200.0
2014-09-11 09:55:00,64.9,64.9,64.61,64.61,11800.0,55.4153,55.4153,55.1676,55.1676,11800.0
2014-09-11 10:00:00,64.63,64.63,64.42,64.42,11400.0,55.1847,55.1847,55.0054,55.0054,11400.0
2014-09-11 10:05:00,64.42,64.47,64.3,64.3,12200.0,55.0054,55.0481,54.9029,54.9029,12200.0
2014-09-11 10:10:00,64.31,64.32,64.17,64.23,15100.0,54.9115,54.92,54.7919,54.8432,15100.0
2014-09-11 10:15:00,64.23,64.48,64.22,64.47,6000.0,54.8432,55.0566,54.8346,55.0481,6000.0
2014-09-11 10:20:00,64.48,64.6,64.46,64.5,20700.0,55.0566,55.1591,55.0396,55.0737,20700.0
2014-09-11 10:25:00,64.48,64.48,64.31,64.38,9400.0,55.0566,55.0566,54.9115,54.9713,9400.0
2014-09-11 10:30:00,64.38,64.5,64.28,64.48,18800.0,54.9713,55.0737,54.8859,55.0566,18800.0
2014-09-11 10:35:00,64.44,64.44,64.23,64.25,22200.0,55.0225,55.0225,54.8432,54.8603,22200.0
2014-09-11 10:40:00,64.26,64.32,64.23,64.29,9300.0,54.8688,54.92,54.8432,54.8944,9300.0
2014-09-11 10:45:00,64.29,64.41,64.24,64.4,22800.0,54.8944,54.9969,54.8517,54.9883,22800.0
2014-09-11 10:50:00,64.37,64.38,64.28,64.38,5700.0,54.9627,54.9713,54.8859,54.9713,5700.0
2014-09-11 10:55:00,64.38,64.48,64.36,64.48,6900.0,54.9713,55.0566,54.9542,55.0566,6900.0
2014-09-11 11:00:00,64.47,64.58,64.43,64.54,10900.0,55.0481,55.142,55.014,55.1079,10900.0
2014-09-11 11:05:00,64.56,64.59,64.52,64.53,5800.0,55.125,55.1506,55.0908,55.0993,5800.0
2014-09-11 11:10:00,64.53,64.56,64.5,64.54,4400.0,55.0993,55.125,55.0737,55.1079,4400.0
2014-09-11 11:15:00,64.56,64.56,64.46,64.54,14500.0,55.125,55.125,55.0396,55.1079,14500.0
2014-09-11 11:20:00,64.56,64.57,64.47,64.53,5400.0,55.125,55.1335,55.0481,55.0993,5400.0
2014-09-11 11:25:00,64.53,64.55,64.48,64.51,6700.0,55.0993,55.1164,55.0566,55.0823,6700.0
2014-09-11 11:30:00,64.52,64.55,64.48,64.55,4600.0,55.0908,55.1164,55.0566,55.1164,4600.0
2014-09-11 11:35:00,64.53,64.54,64.48,64.54,7900.0,55.0993,55.1079,55.0566,55.1079,7900.0
2014-09-11 11:40:00,64.55,64.57,64.49,64.53,10400.0,55.1164,55.1335,55.0652,55.0993,10400.0
2014-09-11 11:45:00,64.54,64.6,64.49,64.56,9700.0,55.1079,55.1591,55.0652,55.125,9700.0
2014-09-11 11:50:00,64.54,64.58,64.51,64.54,5900.0,55.1079,55.142,55.0823,55.1079,5900.0
2014-09-11 11:55:00,64.54,64.55,64.47,64.5,6800.0,55.1079,55.1164,55.0481,55.0737,6800.0
2014-09-11 12:00:00,64.47,64.53,64.45,64.51,12100.0,55.0481,55.0993,55.031,55.0823,12100.0
2014-09-11 12:05:00,64.52,64.57,64.5,64.52,10700.0,55.0908,55.1335,55.0737,55.0908,10700.0
2014-09-11 12:10:00,64.51,64.53,64.49,64.52,28500.0,55.0823,55.0993,55.0652,55.0908,28500.0
2014-09-11 12:15:00,64.52,64.54,64.49,64.54,13500.0,55.0908,55.1079,55.0652,55.1079,13500.0
2014-09-11 12:20:00,64.54,64.54,64.49,64.53,9600.0,55.1079,55.1079,55.0652,55.0993,9600.0
2014-09-11 12:25:00,64.52,64.55,64.51,64.54,8500.0,55.0908,55.1164,55.0823,55.1079,8500.0
2014-09-11 12:30:00,64.53,64.53,64.38,64.38,9200.0,55.0993,55.0993,54.9713,54.9713,9200.0
2014-09-11 12:35:00,64.38,64.39,64.28,64.28,9400.0,54.9713,54.9798,54.8859,54.8859,9400.0
2014-09-11 12:40:00,64.28,64.29,64.24,64.25,6700.0,54.8859,54.8944,54.8517,54.8603,6700.0
2014-09-11 12:45:00,64.24,64.24,64.16,64.19,8100.0,54.8517,54.8517,54.7834,54.809,8100.0
2014-09-11 12:50:00,64.17,64.36,64.15,64.35,42900.0,54.7919,54.9542,54.7749,54.9456,42900.0
2014-09-11 12:55:00,64.33,64.36,64.24,64.33,13000.0,54.9286,54.9542,54.8517,54.9286,13000.0
2014-09-11 13:00:00,64.33,64.5,64.3,64.46,17700.0,54.9286,55.0737,54.9029,55.0396,17700.0
2014-09-11 13:05:00,64.49,64.5,64.41,64.42,8800.0,55.0652,55.0737,54.9969,55.0054,8800.0
2014-09-11 13:10:00,64.42,64.42,64.34,64.37,6000.0,55.0054,55.0054,54.9371,54.9627,6000.0
2014-09-11 13:15:00,64.37,64.44,64.37,64.42,3000.0,54.9627,55.0225,54.9627,55.0054,3000.0
2014-09-11 13:20:00,64.42,64.43,64.36,64.37,6300.0,55.0054,55.014,54.9542,54.9627,6300.0
2014-09-11 13:25:00,64.37,64.4,64.35,64.37,12300.0,54.9627,54.9883,54.9456,54.9627,12300.0
2014-09-11 13:30:00,64.37,64.48,64.37,64.47,5800.0,54.9627,55.0566,54.9627,55.0481,5800.0
2014-09-11 13:35:00,64.48,64.58,64.47,64.53,12300.0,55.0566,55.142,55.0481,55.0993,12300.0
2014-09-11 13:40:00,64.52,64.55,64.48,64.53,4500.0,55.0908,55.1164,55.0566,55.0993,4500.0
2014-09-11 13:45:00,64.52,64.53,64.45,64.45,10100.0,55.0908,55.0993,55.031,55.031,10100.0
2014-09-11 13:50:00,64.42,64.45,64.36,64.37,12400.0,55.0054,55.031,54.9542,54.9627,12400.0
2014-09-11 13:55:00,64.39,64.46,64.36,64.46,27900.0,54.9798,55.0396,54.9542,55.0396,27900.0
2014-09-11 14:00:00,64.46,64.54,64.45,64.45,7900.0,55.0396,55.1079,55.031,55.031,7900.0
2014-09-11 14:05:00,64.45,64.45,64.31,64.37,6600.0,55.031,55.031,54.9115,54.9627,6600.0
2014-09-11 14:10:00,64.36,64.36,64.21,64.22,11300.0,54.9542,54.9542,54.8261,54.8346,11300.0
2014-09-11 14:15:00,64.22,64.28,64.2,64.28,11100.0,54.8346,54.8859,54.8176,54.8859,11100.0
2014-09-11 14:20:00,64.27,64.4,64.24,64.32,6500.0,54.8773,54.9883,54.8517,54.92,6500.0
2014-09-11 14:25:00,64.32,64.49,64.32,64.49,7400.0,54.92,55.0652,54.92,55.0652,7400.0
2014-09-11 14:30:00,64.5,64.54,64.47,64.48,12800.0,55.0737,55.1079,55.0481,55.0566,12800.0
2014-09-11 14:35:00,64.48,64.48,64.44,64.47,8200.0,55.0566,55.0566,55.0225,55.0481,8200.0
2014-09-11 14:40:00,64.47,64.52,64.47,64.5,11300.0,55.0481,55.0908,55.0481,55.0737,11300.0
2014-09-11 14:45:00,64.51,64.52,64.46,64.47,13300.0,55.0823,55.0908,55.0396,55.0481,13300.0
2014-09-11 14:50:00,64.47,64.47,64.37,64.39,7800.0,55.0481,55.0481,54.9627,54.9798,7800.0
2014-09-11 14:55:00,64.38,64.39,64.3,64.3,10700.0,54.9713,54.9798,54.9029,54.9029,10700.0
2014-09-11 15:00:00,64.3,64.3,64.26,64.27,8000.0,54.9029,54.9029,54.8688,54.8773,8000.0
2014-09-11 15:05:00,64.27,64.27,64.22,64.22,11800.0,54.8773,54.8773,54.8346,54.8346,11800.0
2014-09-11 15:10:00,64.22,64.34,64.22,64.29,13300.0,54.8346,54.9371,54.8346,54.8944,13300.0
2014-09-11 15:15:00,64.3,64.45,64.29,64.4,17000.0,54.9029,55.031,54.8944,54.9883,17000.0
2014-09-11 15:20:00,64.41,64.44,64.39,64.44,9100.0,54.9969,55.0225,54.9798,55.0225,9100.0
2014-09-11 15:25:00,64.44,64.52,64.38,64.38,21100.0,55.0225,55.0908,54.9713,54.9713,21100.0
2014-09-11 15:30:00,64.38,64.38,64.22,64.26,22000.0,54.9713,54.9713,54.8346,54.8688,22000.0
2014-09-11 15:35:00,64.26,64.26,64.22,64.23,12500.0,54.8688,54.8688,54.8346,54.8432,12500.0
2014-09-11 15:40:00,64.22,64.26,64.21,64.24,16400.0,54.8346,54.8688,54.8261,54.8517,16400.0
2014-09-11 15:45:00,64.23,64.37,64.21,64.35,62100.0,54.8432,54.9627,54.8261,54.9456,62100.0
2014-09-11 15:50:00,64.34,64.4,64.28,64.28,35300.0,54.9371,54.9883,54.8859,54.8859,35300.0
2014-09-11 15:55:00,64.29,64.38,64.28,64.36,38300.0,54.8944,54.9713,54.8859,54.9542,38300.0
2014-09-12 09:30:00,64.37,64.37,64.06,64.09,3100.0,54.9627,54.9627,54.698,54.7236,3100.0
2014-09-12 09:35:00,64.3,64.3,64.13,64.13,4200.0,54.9029,54.9029,54.7578,54.7578,4200.0
2014-09-12 09:40:00,64.11,64.17,63.93,63.93,3700.0,54.7407,54.7919,54.587,54.587,3700.0
2014-09-12 09:45:00,63.93,64.21,63.88,64.08,60400.0,54.587,54.8261,54.5443,54.7151,60400.0
2014-09-12 09:50:00,64.09,64.29,64.09,64.29,7000.0,54.7236,54.8944,54.7236,54.8944,7000.0
2014-09-12 09:55:00,64.3,64.46,64.22,64.28,6100.0,54.9029,55.0396,54.8346,54.8859,6100.0
2014-09-12 10:00:00,64.22,64.26,64.13,64.14,9700.0,54.8346,54.8688,54.7578,54.7663,9700.0
2014-09-12 10:05:00,64.13,64.18,64.05,64.07,8300.0,54.7578,54.8005,54.6895,54.7066,8300.0
2014-09-12 10:10:00,64.06,64.11,63.96,64.03,39700.0,54.698,54.7407,54.6126,54.6724,39700.0
2014-09-12 10:15:00,64.03,64.16,64.02,64.1,9100.0,54.6724,54.7834,54.6639,54.7322,9100.0
2014-09-12 10:20:00,64.08,64.08,63.98,64.01,4600.0,54.7151,54.7151,54.6297,54.6553,4600.0
2014-09-12 10:25:00,64.0,64.01,63.96,63.96,1800.0,54.6468,54.6553,54.6126,54.6126,1800.0
2014-09-12 10:30:00,63.95,63.95,63.85,63.87,8700.0,54.6041,54.6041,54.5187,54.5358,8700.0
2014-09-12 10:35:00,63.87,63.89,63.81,63.81,5600.0,54.5358,54.5529,54.4846,54.4846,5600.0
2014-09-12 10:40:00,63.78,63.79,63.74,63.74,7500.0,54.4589,54.4675,54.4248,54.4248,7500.0
2014-09-12 10:45:00,63.72,63.74,63.67,63.73,12400.0,54.4077,54.4248,54.365,54.4163,12400.0
2014-09-12 10:50:00,63.74,63.74,63.65,63.71,9300.0,54.4248,54.4248,54.3479,54.3992,9300.0
2014-09-12 10:55:00,63.71,63.74,63.65,63.66,14100.0,54.3992,54.4248,54.3479,54.3565,14100.0
2014-09-12 11:00:00,63.67,63.67,63.55,63.55,13300.0,54.365,54.365,54.2626,54.2626,13300.0
2014-09-12 11:05:00,63.56,63.58,63.51,63.55,16100.0,54.2711,54.2882,54.2284,54.2626,16100.0
2014-09-12 11:10:00,63.55,63.57,63.49,63.49,7600.0,54.2626,54.2796,54.2113,54.2113,7600.0
2014-09-12 11:15:00,63.48,63.51,63.42,63.42,4400.0,54.2028,54.2284,54.1516,54.1516,4400.0
2014-09-12 11:20:00,63.41,63.44,63.36,63.39,15100.0,54.143,54.1686,54.1003,54.1259,15100.0
2014-09-12 11:25:00,63.4,63.68,63.4,63.63,16400.0,54.1345,54.3736,54.1345,54.3309,16400.0
2014-09-12 11:30:00,63.64,63.64,63.47,63.58,5700.0,54.3394,54.3394,54.1942,54.2882,5700.0
2014-09-12 11:35:00,63.57,63.58,63.48,63.5,6300.0,54.2796,54.2882,54.2028,54.2199,6300.0
2014-09-12 11:40:00,63.47,63.54,63.44,63.44,4200.0,54.1942,54.254,54.1686,54.1686,4200.0
2014-09-12 11:45:00,63.44,63.45,63.37,63.4,5600.0,54.1686,54.1772,54.1089,54.1345,5600.0
2014-09-12 11:50:00,63.36,63.36,63.28,63.34,5700.0,54.1003,54.1003,54.032,54.0832,5700.0
2014-09-12 11:55:00,63.33,63.33,63.26,63.29,3400.0,54.0747,54.0747,54.0149,54.0406,3400.0
2014-09-12 12:00:00,63.29,63.3,63.2,63.25,3300.0,54.0406,54.0491,53.9637,54.0064,3300.0
2014-09-12 12:05:00,63.32,63.44,63.32,63.44,4800.0,54.0662,54.1686,54.0662,54.1686,4800.0
2014-09-12 12:10:00,63.45,63.45,63.35,63.38,4700.0,54.1772,54.1772,54.0918,54.1174,4700.0
2014-09-12 12:15:00,63.38,63.4,63.37,63.38,2500.0,54.1174,54.1345,54.1089,54.1174,2500.0
2014-09-12 12:20:00,63.38,63.38,63.34,63.36,5200.0,54.1174,54.1174,54.0832,54.1003,5200.0
2014-09-12 12:25:00,63.34,63.43,63.34,63.43,3400.0,54.0832,54.1601,54.0832,54.1601,3400.0
2014-09-12 12:30:00,63.44,63.44,63.32,63.36,8000.0,54.1686,54.1686,54.0662,54.1003,8000.0
2014-09-12 12:35:00,63.39,63.43,63.34,63.36,10700.0,54.1259,54.1601,54.0832,54.1003,10700.0
2014-09-12 12:40:00,63.4,63.46,63.4,63.46,1300.0,54.1345,54.1857,54.1345,54.1857,1300.0
2014-09-12 12:45:00,63.45,63.49,63.41,63.49,1500.0,54.1772,54.2113,54.143,54.2113,1500.0
2014-09-12 12:50:00,63.49,63.51,63.47,63.47,2600.0,54.2113,54.2284,54.1942,54.1942,2600.0
2014-09-12 12:55:00,63.48,63.53,63.47,63.49,7000.0,54.2028,54.2455,54.1942,54.2113,7000.0
2014-09-12 13:00:00,63.5,63.56,63.49,63.56,1800.0,54.2199,54.2711,54.2113,54.2711,1800.0
2014-09-12 13:05:00,63.55,63.55,63.48,63.52,2000.0,54.2626,54.2626,54.2028,54.2369,2000.0
2014-09-12 13:10:00,63.53,63.55,63.49,63.54,10400.0,54.2455,54.2626,54.2113,54.254,10400.0
2014-09-12 13:15:00,63.55,63.56,63.49,63.53,18700.0,54.2626,54.2711,54.2113,54.2455,18700.0
2014-09-12 13:20:00,63.52,63.56,63.52,63.55,17600.0,54.2369,54.2711,54.2369,54.2626,17600.0
2014-09-12 13:25:00,63.55,63.59,63.53,63.59,5700.0,54.2626,54.2967,54.2455,54.2967,5700.0
2014-09-12 13:30:00,63.59,63.61,63.59,63.6,7700.0,54.2967,54.3138,54.2967,54.3052,7700.0
2014-09-12 13:35:00,63.6,63.61,63.56,63.59,5600.0,54.3052,54.3138,54.2711,54.2967,5600.0
2014-09-12 13:40:00,63.59,63.63,63.59,63.63,4100.0,54.2967,54.3309,54.2967,54.3309,4100.0
2014-09-12 13:45:00,63.64,63.67,63.64,63.67,4600.0,54.3394,54.365,54.3394,54.365,4600.0
2014-09-12 13:50:00,63.68,63.81,63.68,63.8,12300.0,54.3736,54.4846,54.3736,54.476,12300.0
2014-09-12 13:55:00,63.8,63.85,63.78,63.84,7900.0,54.476,54.5187,54.4589,54.5102,7900.0
2014-09-12 14:00:00,63.85,63.85,63.82,63.83,6800.0,54.5187,54.5187,54.4931,54.5016,6800.0
2014-09-12 14:05:00,63.84,63.85,63.83,63.85,4900.0,54.5102,54.5187,54.5016,54.5187,4900.0
2014-09-12 14:10:00,63.85,63.87,63.83,63.84,6500.0,54.5187,54.5358,54.5016,54.5102,6500.0
2014-09-12 14:15:00,63.84,63.84,63.82,63.83,8000.0,54.5102,54.5102,54.4931,54.5016,8000.0
2014-09-12 14:20:00,63.84,63.86,63.82,63.86,5700.0,54.5102,54.5273,54.4931,54.5273,5700.0
2014-09-12 14:25:00,63.86,63.86,63.82,63.82,13800.0,54.5273,54.5273,54.4931,54.4931,13800.0
2014-09-12 14:30:00,63.82,63.83,63.75,63.77,8700.0,54.4931,54.5016,54.4333,54.4504,8700.0
2014-09-12 14:35:00,63.77,63.79,63.71,63.75,12100.0,54.4504,54.4675,54.3992,54.4333,12100.0
2014-09-12 14:40:00,63.75,63.79,63.71,63.75,7900.0,54.4333,54.4675,54.3992,54.4333,7900.0
2014-09-12 14:45:00,63.75,63.76,63.71,63.75,12000.0,54.4333,54.4419,54.3992,54.4333,12000.0
2014-09-12 14:50:00,63.75,63.75,63.68,63.68,9000.0,54.4333,54.4333,54.3736,54.3736,9000.0
2014-09-12 14:55:00,63.68,63.69,63.64,63.65,6200.0,54.3736,54.3821,54.3394,54.3479,6200.0
2014-09-12 15:00:00,63.65,63.69,63.65,63.69,6500.0,54.3479,54.3821,54.3479,54.3821,6500.0
2014-09-12 15:05:00,63.69,63.86,63.69,63.84,13000.0,54.3821,54.5273,54.3821,54.5102,13000.0
2014-09-12 15:10:00,63.84,63.86,63.79,63.86,7100.0,54.5102,54.5273,54.4675,54.5273,7100.0
2014-09-12 15:15:00,63.87,63.87,63.76,63.78,16500.0,54.5358,54.5358,54.4419,54.4589,16500.0
2014-09-12 15:20:00,63.79,63.84,63.79,63.84,10700.0,54.4675,54.5102,54.4675,54.5102,10700.0
2014-09-12 15:25:00,63.84,63.85,63.77,63.78,9600.0,54.5102,54.5187,54.4504,54.4589,9600.0
2014-09-12 15:30:00,63.77,63.83,63.76,63.79,14800.0,54.4504,54.5016,54.4419,54.4675,14800.0
2014-09-12 15:35:00,63.8,63.82,63.76,63.77,9000.0,54.476,54.4931,54.4419,54.4504,9000.0
2014-09-12 15:40:00,63.77,63.77,63.69,63.7,16400.0,54.4504,54.4504,54.3821,54.3906,16400.0
2014-09-12 15:45:00,63.7,63.74,63.69,63.73,20200.0,54.3906,54.4248,54.3821,54.4163,20200.0
2014-09-12 15:50:00,63.73,63.76,63.68,63.73,62100.0,54.4163,54.4419,54.3736,54.4163,62100.0
2014-09-12 15:55:00,63.72,63.82,63.71,63.81,48000.0,54.4077,54.4931,54.3992,54.4846,48000.0
2014-09-15 09:30:00,64.06,64.06,63.78,63.78,11100.0,54.698,54.698,54.4589,54.4589,11100.0
2014-09-15 09:35:00,63.75,63.83,63.62,63.68,7600.0,54.4333,54.5016,54.3223,54.3736,7600.0
2014-09-15 09:40:00,63.68,63.75,63.5,63.75,4800.0,54.3736,54.4333,54.2199,54.4333,4800.0
2014-09-15 09:45:00,63.72,63.72,63.65,63.69,7000.0,54.4077,54.4077,54.3479,54.3821,7000.0
2014-09-15 09:50:00,63.69,63.75,63.61,63.72,7500.0,54.3821,54.4333,54.3138,54.4077,7500.0
2014-09-15 09:55:00,63.73,63.79,63.65,63.77,3200.0,54.4163,54.4675,54.3479,54.4504,3200.0
2014-09-15 10:00:00,63.74,63.77,63.67,63.76,3700.0,54.4248,54.4504,54.365,54.4419,3700.0
2014-09-15 10:05:00,63.75,63.75,63.49,63.53,19800.0,54.4333,54.4333,54.2113,54.2455,19800.0
2014-09-15 10:10:00,63.48,63.61,63.44,63.53,6500.0,54.2028,54.3138,54.1686,54.2455,6500.0
2014-09-15 10:15:00,63.52,63.63,63.49,63.63,4700.0,54.2369,54.3309,54.2113,54.3309,4700.0
2014-09-15 10:20:00,63.62,63.7,63.54,63.68,5200.0,54.3223,54.3906,54.254,54.3736,5200.0
2014-09-15 10:25:00,63.7,63.83,63.67,63.75,3900.0,54.3906,54.5016,54.365,54.4333,3900.0
2014-09-15 10:30:00,63.79,63.84,63.68,63.68,3300.0,54.4675,54.5102,54.3736,54.3736,3300.0
2014-09-15 10:35:00,63.69,63.73,63.64,63.73,3800.0,54.3821,54.4163,54.3394,54.4163,3800.0
2014-09-15 10:40:00,63.68,63.78,63.62,63.63,2900.0,54.3736,54.4589,54.3223,54.3309,2900.0
2014-09-15 10:45:00,63.63,63.63,63.52,63.52,3600.0,54.3309,54.3309,54.2369,54.2369,3600.0
2014-09-15 10:50:00,63.5,63.61,63.5,63.56,4000.0,54.2199,54.3138,54.2199,54.2711,4000.0
2014-09-15 10:55:00,63.58,63.81,63.58,63.77,6300.0,54.2882,54.4846,54.2882,54.4504,6300.0
2014-09-15 11:00:00,63.76,63.78,63.72,63.76,4000.0,54.4419,54.4589,54.4077,54.4419,4000.0
2014-09-15 11:05:00,63.75,63.87,63.75,63.87,9400.0,54.4333,54.5358,54.4333,54.5358,9400.0
2014-09-15 11:10:00,63.87,63.88,63.81,63.82,2800.0,54.5358,54.5443,54.4846,54.4931,2800.0
2014-09-15 11:15:00,63.82,63.85,63.78,63.79,7600.0,54.4931,54.5187,54.4589,54.4675,7600.0
2014-09-15 11:20:00,63.82,63.88,63.81,63.85,3100.0,54.4931,54.5443,54.4846,54.5187,3100.0
2014-09-15 11:25:00,63.86,63.93,63.85,63.9,6500.0,54.5273,54.587,54.5187,54.5614,6500.0
2014-09-15 11:30:00,63.89,63.95,63.87,63.93,1700.0,54.5529,54.6041,54.5358,54.587,1700.0
2014-09-15 11:35:00,63.95,63.98,63.88,63.89,7500.0,54.6041,54.6297,54.5443,54.5529,7500.0
2014-09-15 11:40:00,63.9,63.97,63.9,63.95,2300.0,54.5614,54.6212,54.5614,54.6041,2300.0
2014-09-15 11:45:00,63.96,64.0,63.93,63.98,18100.0,54.6126,54.6468,54.587,54.6297,18100.0
2014-09-15 11:50:00,63.96,64.06,63.92,64.06,40600.0,54.6126,54.698,54.5785,54.698,40600.0
2014-09-15 11:55:00,64.06,64.13,64.03,64.11,11800.0,54.698,54.7578,54.6724,54.7407,11800.0
2014-09-15 12:00:00,64.1,64.18,64.08,64.18,8700.0,54.7322,54.8005,54.7151,54.8005,8700.0
2014-09-15 12:05:00,64.18,64.23,64.17,64.2,8800.0,54.8005,54.8432,54.7919,54.8176,8800.0
2014-09-15 12:10:00,64.2,64.21,64.14,64.19,2800.0,54.8176,54.8261,54.7663,54.809,2800.0
2014-09-15 12:15:00,64.17,64.23,64.16,64.19,4100.0,54.7919,54.8432,54.7834,54.809,4100.0
2014-09-15 12:20:00,64.22,64.22,64.14,64.16,4900.0,54.8346,54.8346,54.7663,54.7834,4900.0
2014-09-15 12:25:00,64.2,64.23,64.17,64.2,5600.0,54.8176,54.8432,54.7919,54.8176,5600.0
2014-09-15 12:30:00,64.2,64.23,64.2,64.23,1400.0,54.8176,54.8432,54.8176,54.8432,1400.0
2014-09-15 12:35:00,64.24,64.29,64.2,64.2,6200.0,54.8517,54.8944,54.8176,54.8176,6200.0
2014-09-15 12:40:00,64.21,64.26,64.2,64.25,2700.0,54.8261,54.8688,54.8176,54.8603,2700.0
2014-09-15 12:45:00,64.26,64.31,64.25,64.28,2700.0,54.8688,54.9115,54.8603,54.8859,2700.0
2014-09-15 12:50:00,64.3,64.3,64.25,64.29,12700.0,54.9029,54.9029,54.8603,54.8944,12700.0
2014-09-15 12:55:00,64.28,64.29,64.23,64.26,4900.0,54.8859,54.8944,54.8432,54.8688,4900.0
2014-09-15 13:00:00,64.31,64.36,64.27,64.3,7900.0,54.9115,54.9542,54.8773,54.9029,7900.0
2014-09-15 13:05:00,64.31,64.43,64.31,64.43,9900.0,54.9115,55.014,54.9115,55.014,9900.0
2014-09-15 13:10:00,64.44,64.44,64.38,64.39,3900.0,55.0225,55.0225,54.9713,54.9798,3900.0
2014-09-15 13:15:00,64.37,64.41,64.37,64.39,3000.0,54.9627,54.9969,54.9627,54.9798,3000.0
2014-09-15 13:20:00,64.39,64.42,64.38,64.42,1300.0,54.9798,55.0054,54.9713,55.0054,1300.0
2014-09-15 13:25:00,64.42,64.42,64.37,64.41,3400.0,55.0054,55.0054,54.9627,54.9969,3400.0
2014-09-15 13:30:00,64.41,64.43,64.4,64.4,2100.0,54.9969,55.014,54.9883,54.9883,2100.0
2014-09-15 13:35:00,64.4,64.4,64.33,64.33,1300.0,54.9883,54.9883,54.9286,54.9286,1300.0
2014-09-15 13:40:00,64.31,64.44,64.31,64.43,13000.0,54.9115,55.0225,54.9115,55.014,13000.0
2014-09-15 13:45:00,64.44,64.46,64.39,64.41,2900.0,55.0225,55.0396,54.9798,54.9969,2900.0
2014-09-15 13:50:00,64.39,64.39,64.31,64.31,4800.0,54.9798,54.9798,54.9115,54.9115,4800.0
2014-09-15 13:55:00,64.31,64.33,64.3,64.3,1300.0,54.9115,54.9286,54.9029,54.9029,1300.0
2014-09-15 14:00:00,64.28,64.31,64.25,64.26,2900.0,54.8859,54.9115,54.8603,54.8688,2900.0
2014-09-15 14:05:00,64.23,64.37,64.22,64.37,9200.0,54.8432,54.9627,54.8346,54.9627,9200.0
2014-09-15 14:10:00,64.36,64.41,64.35,64.38,3200.0,54.9542,54.9969,54.9456,54.9713,3200.0
2014-09-15 14:15:00,64.36,64.4,64.34,64.4,6300.0,54.9542,54.9883,54.9371,54.9883,6300.0
2014-09-15 14:20:00,64.39,64.42,64.39,64.4,3800.0,54.9798,55.0054,54.9798,54.9883,3800.0
2014-09-15 14:25:00,64.4,64.47,64.4,64.47,6100.0,54.9883,55.0481,54.9883,55.0481,6100.0
2014-09-15 14:30:00,64.47,64.47,64.39,64.41,5200.0,55.0481,55.0481,54.9798,54.9969,5200.0
2014-09-15 14:35:00,64.4,64.47,64.39,64.47,5700.0,54.9883,55.0481,54.9798,55.0481,5700.0
2014-09-15 14:40:00,64.45,64.46,64.42,64.44,4900.0,55.031,55.0396,55.0054,55.0225,4900.0
2014-09-15 14:45:00,64.43,64.44,64.35,64.35,5200.0,55.014,55.0225,54.9456,54.9456,5200.0
2014-09-15 14:50:00,64.34,64.34,64.27,64.27,3600.0,54.9371,54.9371,54.8773,54.8773,3600.0
2014-09-15 14:55:00,64.27,64.3,64.27,64.3,3600.0,54.8773,54.9029,54.8773,54.9029,3600.0
2014-09-15 15:00:00,64.27,64.32,64.27,64.32,3500.0,54.8773,54.92,54.8773,54.92,3500.0
2014-09-15 15:05:00,64.33,64.34,64.29,64.29,2800.0,54.9286,54.9371,54.8944,54.8944,2800.0
2014-09-15 15:10:00,64.29,64.31,64.28,64.3,3700.0,54.8944,54.9115,54.8859,54.9029,3700.0
2014-09-15 15:15:00,64.29,64.34,64.29,64.34,5400.0,54.8944,54.9371,54.8944,54.9371,5400.0
2014-09-15 15:20:00,64.33,64.39,64.33,64.35,4600.0,54.9286,54.9798,54.9286,54.9456,4600.0
2014-09-15 15:25:00,64.35,64.36,64.33,64.34,23100.0,54.9456,54.9542,54.9286,54.9371,23100.0
2014-09-15 15:30:00,64.33,64.36,64.32,64.35,4900.0,54.9286,54.9542,54.92,54.9456,4900.0
2014-09-15 15:35:00,64.36,64.36,64.29,64.3,10500.0,54.9542,54.9542,54.8944,54.9029,10500.0
2014-09-15 15:40:00,64.29,64.3,64.25,64.27,10000.0,54.8944,54.9029,54.8603,54.8773,10000.0
2014-09-15 15:45:00,64.27,64.28,64.22,64.23,21500.0,54.8773,54.8859,54.8346,54.8432,21500.0
2014-09-15 15:50:00,64.22,64.28,64.22,64.23,20000.0,54.8346,54.8859,54.8346,54.8432,20000.0
2014-09-15 15:55:00,64.22,64.3,64.2,64.3,35400.0,54.8346,54.9029,54.8176,54.9029,35400.0
2014-09-16 09:30:00,64.25,64.25,64.02,64.13,3400.0,54.8603,54.8603,54.6639,54.7578,3400.0
2014-09-16 09:35:00,64.17,64.28,64.17,64.17,2900.0,54.7919,54.8859,54.7919,54.7919,2900.0
2014-09-16 09:40:00,64.19,64.21,64.13,64.2,1100.0,54.809,54.8261,54.7578,54.8176,1100.0
2014-09-16 09:45:00,64.25,64.39,64.25,64.31,3800.0,54.8603,54.9798,54.8603,54.9115,3800.0
2014-09-16 09:50:00,64.31,64.53,64.31,64.46,5900.0,54.9115,55.0993,54.9115,55.0396,5900.0
2014-09-16 09:55:00,64.46,64.57,64.44,64.52,9800.0,55.0396,55.1335,55.0225,55.0908,9800.0
2014-09-16 10:00:00,64.48,64.78,64.48,64.55,33800.0,55.0566,55.3128,55.0566,55.1164,33800.0
2014-09-16 10:05:00,64.54,64.63,64.48,64.63,11900.0,55.1079,55.1847,55.0566,55.1847,11900.0
2014-09-16 10:10:00,64.63,64.63,64.54,64.56,10000.0,55.1847,55.1847,55.1079,55.125,10000.0
2014-09-16 10:15:00,64.56,64.58,64.5,64.52,46000.0,55.125,55.142,55.0737,55.0908,46000.0
2014-09-16 10:20:00,64.5,64.64,64.5,64.57,9300.0,55.0737,55.1933,55.0737,55.1335,9300.0
2014-09-16 10:25:00,64.55,64.63,64.52,64.58,30500.0,55.1164,55.1847,55.0908,55.142,30500.0
2014-09-16 10:30:00,64.55,64.65,64.52,64.53,9300.0,55.1164,55.2018,55.0908,55.0993,9300.0
2014-09-16 10:35:00,64.53,64.57,64.5,64.56,5900.0,55.0993,55.1335,55.0737,55.125,5900.0
2014-09-16 10:40:00,64.54,64.56,64.5,64.55,10700.0,55.1079,55.125,55.0737,55.1164,10700.0
2014-09-16 10:45:00,64.53,64.59,64.52,64.59,6100.0,55.0993,55.1506,55.0908,55.1506,6100.0
2014-09-16 10:50:00,64.56,64.69,64.55,64.69,6200.0,55.125,55.236,55.1164,55.236,6200.0
2014-09-16 10:55:00,64.65,64.65,64.59,64.62,52000.0,55.2018,55.2018,55.1506,55.1762,52000.0
2014-09-16 11:00:00,64.62,64.62,64.56,64.6,6600.0,55.1762,55.1762,55.125,55.1591,6600.0
2014-09-16 11:05:00,64.62,64.63,64.53,64.6,5300.0,55.1762,55.1847,55.0993,55.1591,5300.0
2014-09-16 11:10:00,64.59,64.64,64.56,64.63,4000.0,55.1506,55.1933,55.125,55.1847,4000.0
2014-09-16 11:15:00,64.64,64.66,64.62,64.64,4300.0,55.1933,55.2103,55.1762,55.1933,4300.0
2014-09-16 11:20:00,64.65,64.77,64.65,64.71,5700.0,55.2018,55.3043,55.2018,55.253,5700.0
2014-09-16 11:25:00,64.71,64.82,64.68,64.82,7000.0,55.253,55.347,55.2274,55.347,7000.0
2014-09-16 11:30:00,64.82,64.93,64.8,64.8,5300.0,55.347,55.4409,55.3299,55.3299,5300.0
2014-09-16 11:35:00,64.79,64.79,64.74,64.77,6200.0,55.3213,55.3213,55.2786,55.3043,6200.0
2014-09-16 11:40:00,64.75,64.75,64.67,64.72,6600.0,55.2872,55.2872,55.2189,55.2616,6600.0
2014-09-16 11:45:00,64.73,64.83,64.73,64.83,3500.0,55.2701,55.3555,55.2701,55.3555,3500.0
2014-09-16 11:50:00,64.81,64.84,64.78,64.78,3500.0,55.3384,55.364,55.3128,55.3128,3500.0
2014-09-16 11:55:00,64.77,64.87,64.76,64.85,17900.0,55.3043,55.3896,55.2957,55.3726,17900.0
2014-09-16 12:00:00,64.85,64.87,64.84,64.84,8900.0,55.3726,55.3896,55.364,55.364,8900.0
2014-09-16 12:05:00,64.84,64.87,64.83,64.85,7100.0,55.364,55.3896,55.3555,55.3726,7100.0
2014-09-16 12:10:00,64.86,64.98,64.86,64.95,5400.0,55.3811,55.4836,55.3811,55.458,5400.0
2014-09-16 12:15:00,64.95,64.98,64.92,64.96,5000.0,55.458,55.4836,55.4323,55.4665,5000.0
2014-09-16 12:20:00,64.95,64.98,64.95,64.98,6400.0,55.458,55.4836,55.458,55.4836,6400.0
2014-09-16 12:25:00,64.97,64.97,64.9,64.97,4500.0,55.475,55.475,55.4153,55.475,4500.0
2014-09-16 12:30:00,64.96,64.98,64.91,64.96,5000.0,55.4665,55.4836,55.4238,55.4665,5000.0
2014-09-16 12:35:00,64.94,64.98,64.94,64.95,4500.0,55.4494,55.4836,55.4494,55.458,4500.0
2014-09-16 12:40:00,64.96,64.98,64.92,64.95,5700.0,55.4665,55.4836,55.4323,55.458,5700.0
2014-09-16 12:45:00,64.96,64.98,64.93,64.98,4000.0,55.4665,55.4836,55.4409,55.4836,4000.0
2014-09-16 12:50:00,64.98,64.98,64.96,64.98,5900.0,55.4836,55.4836,55.4665,55.4836,5900.0
2014-09-16 12:55:00,64.98,64.98,64.91,64.91,8400.0,55.4836,55.4836,55.4238,55.4238,8400.0
2014-09-16 13:00:00,64.92,64.98,64.9,64.93,6700.0,55.4323,55.4836,55.4153,55.4409,6700.0
2014-09-16 13:05:00,64.92,64.98,64.88,64.97,9500.0,55.4323,55.4836,55.3982,55.475,9500.0
2014-09-16 13:10:00,64.96,64.99,64.96,64.97,8300.0,55.4665,55.4921,55.4665,55.475,8300.0
2014-09-16 13:15:00,64.97,65.0,64.97,64.99,16700.0,55.475,55.5006,55.475,55.4921,16700.0
2014-09-16 13:20:00,64.99,65.01,64.97,65.01,14200.0,55.4921,55.5092,55.475,55.5092,14200.0
2014-09-16 13:25:00,65.02,65.05,64.99,65.0,4900.0,55.5177,55.5433,55.4921,55.5006,4900.0
2014-09-16 13:30:00,65.0,65.02,64.99,65.0,3900.0,55.5006,55.5177,55.4921,55.5006,3900.0
2014-09-16 13:35:00,65.0,65.06,64.99,65.06,8600.0,55.5006,55.5519,55.4921,55.5519,8600.0
2014-09-16 13:40:00,65.05,65.05,65.0,65.01,2900.0,55.5433,55.5433,55.5006,55.5092,2900.0
2014-09-16 13:45:00,65.0,65.03,65.0,65.02,12500.0,55.5006,55.5263,55.5006,55.5177,12500.0
2014-09-16 13:50:00,65.02,65.07,65.0,65.07,9500.0,55.5177,55.5604,55.5006,55.5604,9500.0
2014-09-16 13:55:00,65.06,65.06,65.01,65.04,5600.0,55.5519,55.5519,55.5092,55.5348,5600.0
2014-09-16 14:00:00,65.02,65.08,65.02,65.07,8400.0,55.5177,55.569,55.5177,55.5604,8400.0
2014-09-16 14:05:00,65.07,65.16,65.06,65.12,14700.0,55.5604,55.6373,55.5519,55.6031,14700.0
2014-09-16 14:10:00,65.11,65.18,65.11,65.11,9900.0,55.5946,55.6543,55.5946,55.5946,9900.0
2014-09-16 14:15:00,65.1,65.12,65.09,65.1,5800.0,55.586,55.6031,55.5775,55.586,5800.0
2014-09-16 14:20:00,65.09,65.15,65.08,65.14,6400.0,55.5775,55.6287,55.569,55.6202,6400.0
2014-09-16 14:25:00,65.12,65.22,65.1,65.22,19300.0,55.6031,55.6885,55.586,55.6885,19300.0
2014-09-16 14:30:00,65.22,65.24,65.15,65.18,6200.0,55.6885,55.7056,55.6287,55.6543,6200.0
2014-09-16 14:35:00,65.21,65.21,65.14,65.2,8600.0,55.68,55.68,55.6202,55.6714,8600.0
2014-09-16 14:40:00,65.19,65.21,65.13,65.13,12000.0,55.6629,55.68,55.6116,55.6116,12000.0
2014-09-16 14:45:00,65.12,65.16,65.08,65.1,11400.0,55.6031,55.6373,55.569,55.586,11400.0
2014-09-16 14:50:00,65.11,65.15,65.07,65.12,8600.0,55.5946,55.6287,55.5604,55.6031,8600.0
2014-09-16 14:55:00,65.12,65.15,65.08,65.09,7600.0,55.6031,55.6287,55.569,55.5775,7600.0
2014-09-16 15:00:00,65.07,65.16,65.07,65.16,9100.0,55.5604,55.6373,55.5604,55.6373,9100.0
2014-09-16 15:05:00,65.16,65.22,65.13,65.13,14400.0,55.6373,55.6885,55.6116,55.6116,14400.0
2014-09-16 15:10:00,65.12,65.12,65.07,65.07,12000.0,55.6031,55.6031,55.5604,55.5604,12000.0
2014-09-16 15:15:00,65.07,65.1,65.07,65.08,4700.0,55.5604,55.586,55.5604,55.569,4700.0
2014-09-16 15:20:00,65.08,65.12,65.07,65.12,6800.0,55.569,55.6031,55.5604,55.6031,6800.0
2014-09-16 15:25:00,65.12,65.13,65.06,65.06,9100.0,55.6031,55.6116,55.5519,55.5519,9100.0
2014-09-16 15:30:00,65.06,65.1,65.05,65.08,10600.0,55.5519,55.586,55.5433,55.569,10600.0
2014-09-16 15:35:00,65.07,65.1,65.07,65.08,10300.0,55.5604,55.586,55.5604,55.569,10300.0
2014-09-16 15:40:00,65.08,65.08,65.05,65.07,22300.0,55.569,55.569,55.5433,55.5604,22300.0
2014-09-16 15:45:00,65.06,65.06,64.94,64.94,37600.0,55.5519,55.5519,55.4494,55.4494,37600.0
2014-09-16 15:50:00,64.94,64.94,64.86,64.92,40500.0,55.4494,55.4494,55.3811,55.4323,40500.0
2014-09-16 15:55:00,64.9,65.02,64.88,64.98,83500.0,55.4153,55.5177,55.3982,55.4836,83500.0
2014-09-17 09:30:00,65.0,65.02,64.88,65.0,5600.0,55.5006,55.5177,55.3982,55.5006,5600.0
2014-09-17 09:35:00,65.0,65.31,64.96,65.31,3100.0,55.5006,55.7653,55.4665,55.7653,3100.0
2014-09-17 09:40:00,65.25,65.29,65.14,65.19,5200.0,55.7141,55.7483,55.6202,55.6629,5200.0
2014-09-17 09:45:00,65.26,65.39,65.26,65.39,3700.0,55.7227,55.8337,55.7227,55.8337,3700.0
2014-09-17 09:50:00,65.34,65.45,65.3,65.45,8400.0,55.791,55.8849,55.7568,55.8849,8400.0
2014-09-17 09:55:00,65.44,65.44,65.29,65.3,6500.0,55.8763,55.8763,55.7483,55.7568,6500.0
2014-09-17 10:00:00,65.31,65.33,65.18,65.23,6300.0,55.7653,55.7824,55.6543,55.697,6300.0
2014-09-17 10:05:00,65.22,65.25,65.15,65.17,7000.0,55.6885,55.7141,55.6287,55.6458,7000.0
2014-09-17 10:10:00,65.16,65.21,65.11,65.2,8500.0,55.6373,55.68,55.5946,55.6714,8500.0
2014-09-17 10:15:00,65.2,65.21,65.15,65.17,3600.0,55.6714,55.68,55.6287,55.6458,3600.0
2014-09-17 10:20:00,65.16,65.19,65.14,65.19,6400.0,55.6373,55.6629,55.6202,55.6629,6400.0
2014-09-17 10:25:00,65.15,65.19,65.13,65.17,7700.0,55.6287,55.6629,55.6116,55.6458,7700.0
2014-09-17 10:30:00,65.17,65.2,65.13,65.17,8800.0,55.6458,55.6714,55.6116,55.6458,8800.0
2014-09-17 10:35:00,65.18,65.19,65.1,65.1,12200.0,55.6543,55.6629,55.586,55.586,12200.0
2014-09-17 10:40:00,65.1,65.17,65.09,65.12,13800.0,55.586,55.6458,55.5775,55.6031,13800.0
2014-09-17 10:45:00,65.11,65.18,65.1,65.14,9800.0,55.5946,55.6543,55.586,55.6202,9800.0
2014-09-17 10:50:00,65.16,65.16,65.13,65.15,10900.0,55.6373,55.6373,55.6116,55.6287,10900.0
2014-09-17 10:55:00,65.13,65.22,65.13,65.21,20700.0,55.6116,55.6885,55.6116,55.68,20700.0
2014-09-17 11:00:00,65.22,65.24,65.2,65.24,3500.0,55.6885,55.7056,55.6714,55.7056,3500.0
2014-09-17 11:05:00,65.27,65.27,65.21,65.22,1900.0,55.7312,55.7312,55.68,55.6885,1900.0
2014-09-17 11:10:00,65.21,65.27,65.21,65.26,5700.0,55.68,55.7312,55.68,55.7227,5700.0
2014-09-17 11:15:00,65.27,65.29,65.27,65.29,300.0,55.7312,55.7483,55.7312,55.7483,300.0
2014-09-17 11:20:00,65.25,65.31,65.24,65.29,2800.0,55.7141,55.7653,55.7056,55.7483,2800.0
2014-09-17 11:25:00,65.29,65.32,65.19,65.2,5700.0,55.7483,55.7739,55.6629,55.6714,5700.0
2014-09-17 11:30:00,65.18,65.18,65.13,65.16,14000.0,55.6543,55.6543,55.6116,55.6373,14000.0
2014-09-17 11:35:00,65.16,65.27,65.16,65.25,20700.0,55.6373,55.7312,55.6373,55.7141,20700.0
2014-09-17 11:40:00,65.26,65.26,65.23,65.24,2600.0,55.7227,55.7227,55.697,55.7056,2600.0
2014-09-17 11:45:00,65.24,65.24,65.23,65.24,1800.0,55.7056,55.7056,55.697,55.7056,1800.0
2014-09-17 11:50:00,65.24,65.27,65.17,65.27,7200.0,55.7056,55.7312,55.6458,55.7312,7200.0
2014-09-17 11:55:00,65.28,65.3,65.23,65.29,11200.0,55.7397,55.7568,55.697,55.7483,11200.0
2014-09-17 12:00:00,65.28,65.29,65.24,65.25,3100.0,55.7397,55.7483,55.7056,55.7141,3100.0
2014-09-17 12:05:00,65.26,65.29,65.24,65.27,5800.0,55.7227,55.7483,55.7056,55.7312,5800.0
2014-09-17 12:10:00,65.27,65.29,65.24,65.27,4000.0,55.7312,55.7483,55.7056,55.7312,4000.0
2014-09-17 12:15:00,65.28,65.28,65.22,65.23,23800.0,55.7397,55.7397,55.6885,55.697,23800.0
2014-09-17 12:20:00,65.21,65.22,65.16,65.2,10300.0,55.68,55.6885,55.6373,55.6714,10300.0
2014-09-17 12:25:00,65.21,65.22,65.19,65.2,3900.0,55.68,55.6885,55.6629,55.6714,3900.0
2014-09-17 12:30:00,65.19,65.24,65.17,65.21,16800.0,55.6629,55.7056,55.6458,55.68,16800.0
2014-09-17 12:35:00,65.21,65.22,65.2,65.2,11300.0,55.68,55.6885,55.6714,55.6714,11300.0
2014-09-17 12:40:00,65.21,65.26,65.2,65.26,17200.0,55.68,55.7227,55.6714,55.7227,17200.0
2014-09-17 12:45:00,65.23,65.24,65.19,65.21,41900.0,55.697,55.7056,55.6629,55.68,41900.0
2014-09-17 12:50:00,65.19,65.25,65.17,65.25,13000.0,55.6629,55.7141,55.6458,55.7141,13000.0
2014-09-17 12:55:00,65.25,65.25,65.22,65.22,1800.0,55.7141,55.7141,55.6885,55.6885,1800.0
2014-09-17 13:00:00,65.21,65.24,65.2,65.21,5500.0,55.68,55.7056,55.6714,55.68,5500.0
2014-09-17 13:05:00,65.22,65.25,65.2,65.23,11300.0,55.6885,55.7141,55.6714,55.697,11300.0
2014-09-17 13:10:00,65.21,65.23,65.19,65.22,4900.0,55.68,55.697,55.6629,55.6885,4900.0
2014-09-17 13:15:00,65.21,65.23,65.2,65.23,4000.0,55.68,55.697,55.6714,55.697,4000.0
2014-09-17 13:20:00,65.23,65.25,65.16,65.16,4700.0,55.697,55.7141,55.6373,55.6373,4700.0
2014-09-17 13:25:00,65.13,65.22,65.08,65.11,29600.0,55.6116,55.6885,55.569,55.5946,29600.0
2014-09-17 13:30:00,65.12,65.12,65.1,65.1,4900.0,55.6031,55.6031,55.586,55.586,4900.0
2014-09-17 13:35:00,65.11,65.13,65.07,65.1,12500.0,55.5946,55.6116,55.5604,55.586,12500.0
2014-09-17 13:40:00,65.1,65.23,65.1,65.23,7500.0,55.586,55.697,55.586,55.697,7500.0
2014-09-17 13:45:00,65.23,65.23,65.06,65.06,16600.0,55.697,55.697,55.5519,55.5519,16600.0
2014-09-17 13:50:00,65.03,65.03,64.94,64.95,4400.0,55.5263,55.5263,55.4494,55.458,4400.0
2014-09-17 13:55:00,64.94,64.94,64.82,64.83,5800.0,55.4494,55.4494,55.347,55.3555,5800.0
2014-09-17 14:00:00,64.85,64.96,64.64,64.7,27100.0,55.3726,55.4665,55.1933,55.2445,27100.0
2014-09-17 14:05:00,64.73,65.01,64.73,65.0,16000.0,55.2701,55.5092,55.2701,55.5006,16000.0
2014-09-17 14:10:00,65.04,65.12,64.97,65.1,9200.0,55.5348,55.6031,55.475,55.586,9200.0
2014-09-17 14:15:00,65.06,65.06,65.0,65.06,3700.0,55.5519,55.5519,55.5006,55.5519,3700.0
2014-09-17 14:20:00,65.06,65.07,64.99,65.05,7800.0,55.5519,55.5604,55.4921,55.5433,7800.0
2014-09-17 14:25:00,65.06,65.13,65.02,65.1,9100.0,55.5519,55.6116,55.5177,55.586,9100.0
2014-09-17 14:30:00,65.08,65.09,64.99,65.01,10600.0,55.569,55.5775,55.4921,55.5092,10600.0
2014-09-17 14:35:00,64.98,65.02,64.97,64.99,12200.0,55.4836,55.5177,55.475,55.4921,12200.0
2014-09-17 14:40:00,65.0,65.04,64.96,64.98,8900.0,55.5006,55.5348,55.4665,55.4836,8900.0
2014-09-17 14:45:00,64.98,65.09,64.94,65.09,17300.0,55.4836,55.5775,55.4494,55.5775,17300.0
2014-09-17 14:50:00,65.11,65.22,65.08,65.22,9300.0,55.5946,55.6885,55.569,55.6885,9300.0
2014-09-17 14:55:00,65.22,65.26,65.18,65.26,7100.0,55.6885,55.7227,55.6543,55.7227,7100.0
2014-09-17 15:00:00,65.22,65.25,65.19,65.23,9200.0,55.6885,55.7141,55.6629,55.697,9200.0
2014-09-17 15:05:00,65.22,65.34,65.21,65.31,6900.0,55.6885,55.791,55.68,55.7653,6900.0
2014-09-17 15:10:00,65.3,65.32,65.25,65.28,8400.0,55.7568,55.7739,55.7141,55.7397,8400.0
2014-09-17 15:15:00,65.29,65.3,65.26,65.3,11000.0,55.7483,55.7568,55.7227,55.7568,11000.0
2014-09-17 15:20:00,65.3,65.3,65.15,65.17,10700.0,55.7568,55.7568,55.6287,55.6458,10700.0
2014-09-17 15:25:00,65.16,65.22,65.16,65.22,11000.0,55.6373,55.6885,55.6373,55.6885,11000.0
2014-09-17 15:30:00,65.22,65.22,65.09,65.09,16400.0,55.6885,55.6885,55.5775,55.5775,16400.0
2014-09-17 15:35:00,65.1,65.1,64.97,65.03,19400.0,55.586,55.586,55.475,55.5263,19400.0
2014-09-17 15:40:00,65.03,65.08,64.99,64.99,12400.0,55.5263,55.569,55.4921,55.4921,12400.0
2014-09-17 15:45:00,65.0,65.0,64.92,65.0,13900.0,55.5006,55.5006,55.4323,55.5006,13900.0
2014-09-17 15:50:00,64.99,65.0,64.89,64.89,24700.0,55.4921,55.5006,55.4067,55.4067,24700.0
2014-09-17 15:55:00,64.89,64.96,64.86,64.94,49100.0,55.4067,55.4665,55.3811,55.4494,49100.0
2014-09-18 09:30:00,65.19,65.19,64.92,65.05,3600.0,55.6629,55.6629,55.4323,55.5433,3600.0
2014-09-18 09:35:00,65.05,65.05,64.9,64.92,2300.0,55.5433,55.5433,55.4153,55.4323,2300.0
2014-09-18 09:40:00,64.99,65.15,64.99,65.14,2400.0,55.4921,55.6287,55.4921,55.6202,2400.0
2014-09-18 09:45:00,65.15,65.18,65.1,65.1,4100.0,55.6287,55.6543,55.586,55.586,4100.0
2014-09-18 09:50:00,65.06,65.09,64.99,65.09,3600.0,55.5519,55.5775,55.4921,55.5775,3600.0
2014-09-18 09:55:00,65.1,65.1,64.93,64.93,7100.0,55.586,55.586,55.4409,55.4409,7100.0
2014-09-18 10:00:00,64.95,65.03,64.92,64.98,18800.0,55.458,55.5263,55.4323,55.4836,18800.0
2014-09-18 10:05:00,64.96,65.18,64.93,65.18,33600.0,55.4665,55.6543,55.4409,55.6543,33600.0
2014-09-18 10:10:00,65.16,65.21,65.16,65.17,9400.0,55.6373,55.68,55.6373,55.6458,9400.0
2014-09-18 10:15:00,65.19,65.21,65.15,65.2,5000.0,55.6629,55.68,55.6287,55.6714,5000.0
2014-09-18 10:20:00,65.22,65.24,65.16,65.19,4300.0,55.6885,55.7056,55.6373,55.6629,4300.0
2014-09-18 10:25:00,65.16,65.2,65.1,65.13,6600.0,55.6373,55.6714,55.586,55.6116,6600.0
2014-09-18 10:30:00,65.09,65.24,65.09,65.23,5500.0,55.5775,55.7056,55.5775,55.697,5500.0
2014-09-18 10:35:00,65.23,65.24,65.2,65.22,1800.0,55.697,55.7056,55.6714,55.6885,1800.0
2014-09-18 10:40:00,65.23,65.23,65.2,65.2,1500.0,55.697,55.697,55.6714,55.6714,1500.0
2014-09-18 10:45:00,65.2,65.25,65.16,65.17,8100.0,55.6714,55.7141,55.6373,55.6458,8100.0
2014-09-18 10:50:00,65.17,65.21,65.17,65.18,2400.0,55.6458,55.68,55.6458,55.6543,2400.0
2014-09-18 10:55:00,65.19,65.19,65.11,65.11,1300.0,55.6629,55.6629,55.5946,55.5946,1300.0
2014-09-18 11:00:00,65.14,65.15,65.13,65.15,2600.0,55.6202,55.6287,55.6116,55.6287,2600.0
2014-09-18 11:05:00,65.15,65.17,65.11,65.17,4600.0,55.6287,55.6458,55.5946,55.6458,4600.0
2014-09-18 11:10:00,65.15,65.16,65.06,65.08,3200.0,55.6287,55.6373,55.5519,55.569,3200.0
2014-09-18 11:15:00,65.08,65.08,65.02,65.02,1400.0,55.569,55.569,55.5177,55.5177,1400.0
2014-09-18 11:20:00,65.02,65.04,65.01,65.02,4100.0,55.5177,55.5348,55.5092,55.5177,4100.0
2014-09-18 11:25:00,65.02,65.04,65.02,65.02,1300.0,55.5177,55.5348,55.5177,55.5177,1300.0
2014-09-18 11:30:00,65.02,65.02,64.98,64.99,6400.0,55.5177,55.5177,55.4836,55.4921,6400.0
2014-09-18 11:35:00,65.0,65.06,64.99,65.03,5600.0,55.5006,55.5519,55.4921,55.5263,5600.0
2014-09-18 11:40:00,65.01,65.01,64.97,65.01,2400.0,55.5092,55.5092,55.475,55.5092,2400.0
2014-09-18 11:45:00,65.01,65.01,64.97,64.97,2800.0,55.5092,55.5092,55.475,55.475,2800.0
2014-09-18 11:50:00,64.97,64.98,64.92,64.92,3400.0,55.475,55.4836,55.4323,55.4323,3400.0
2014-09-18 11:55:00,64.92,64.94,64.89,64.94,3700.0,55.4323,55.4494,55.4067,55.4494,3700.0
2014-09-18 12:00:00,64.95,64.98,64.95,64.97,2800.0,55.458,55.4836,55.458,55.475,2800.0
2014-09-18 12:05:00,64.96,64.97,64.95,64.96,2100.0,55.4665,55.475,55.458,55.4665,2100.0
2014-09-18 12:10:00,64.94,64.95,64.91,64.91,2900.0,55.4494,55.458,55.4238,55.4238,2900.0
2014-09-18 12:15:00,64.9,64.95,64.9,64.93,2000.0,55.4153,55.458,55.4153,55.4409,2000.0
2014-09-18 12:20:00,64.94,64.97,64.9,64.91,7200.0,55.4494,55.475,55.4153,55.4238,7200.0
2014-09-18 12:25:00,64.92,64.93,64.84,64.85,14700.0,55.4323,55.4409,55.364,55.3726,14700.0
2014-09-18 12:30:00,64.85,64.85,64.84,64.84,5000.0,55.3726,55.3726,55.364,55.364,5000.0
2014-09-18 12:35:00,64.84,64.89,64.83,64.89,3900.0,55.364,55.4067,55.3555,55.4067,3900.0
2014-09-18 12:40:00,64.89,64.89,64.88,64.89,1200.0,55.4067,55.4067,55.3982,55.4067,1200.0
2014-09-18 12:45:00,64.91,64.91,64.86,64.87,3100.0,55.4238,55.4238,55.3811,55.3896,3100.0
2014-09-18 12:50:00,64.88,64.89,64.86,64.86,2900.0,55.3982,55.4067,55.3811,55.3811,2900.0
2014-09-18 12:55:00,64.86,64.88,64.85,64.87,2400.0,55.3811,55.3982,55.3726,55.3896,2400.0
2014-09-18 13:00:00,64.87,64.87,64.85,64.87,1100.0,55.3896,55.3896,55.3726,55.3896,1100.0
2014-09-18 13:05:00,64.85,64.87,64.84,64.85,3300.0,55.3726,55.3896,55.364,55.3726,3300.0
2014-09-18 13:10:00,64.86,65.01,64.86,65.0,38500.0,55.3811,55.5092,55.3811,55.5006,38500.0
2014-09-18 13:15:00,65.0,65.06,65.0,65.04,4000.0,55.5006,55.5519,55.5006,55.5348,4000.0
2014-09-18 13:20:00,65.04,65.07,65.03,65.07,2000.0,55.5348,55.5604,55.5263,55.5604,2000.0
2014-09-18 13:25:00,65.07,65.14,65.06,65.11,5500.0,55.5604,55.6202,55.5519,55.5946,5500.0
2014-09-18 13:30:00,65.1,65.12,65.1,65.1,2800.0,55.586,55.6031,55.586,55.586,2800.0
2014-09-18 13:35:00,65.1,65.1,65.03,65.04,1800.0,55.586,55.586,55.5263,55.5348,1800.0
2014-09-18 13:40:00,65.04,65.07,65.03,65.04,2400.0,55.5348,55.5604,55.5263,55.5348,2400.0
2014-09-18 13:45:00,65.03,65.03,65.01,65.01,1600.0,55.5263,55.5263,55.5092,55.5092,1600.0
2014-09-18 13:50:00,64.99,65.0,64.92,64.97,4700.0,55.4921,55.5006,55.4323,55.475,4700.0
2014-09-18 13:55:00,64.96,64.96,64.88,64.89,5300.0,55.4665,55.4665,55.3982,55.4067,5300.0
2014-09-18 14:00:00,64.89,64.89,64.87,64.89,1500.0,55.4067,55.4067,55.3896,55.4067,1500.0
2014-09-18 14:05:00,64.89,64.94,64.88,64.94,4000.0,55.4067,55.4494,55.3982,55.4494,4000.0
2014-09-18 14:10:00,64.93,64.98,64.93,64.98,3100.0,55.4409,55.4836,55.4409,55.4836,3100.0
2014-09-18 14:15:00,64.99,65.02,64.99,64.99,3300.0,55.4921,55.5177,55.4921,55.4921,3300.0
2014-09-18 14:20:00,65.0,65.0,64.95,64.98,6800.0,55.5006,55.5006,55.458,55.4836,6800.0
2014-09-18 14:25:00,64.98,65.04,64.97,65.04,4400.0,55.4836,55.5348,55.475,55.5348,4400.0
2014-09-18 14:30:00,65.05,65.06,64.99,64.99,6600.0,55.5433,55.5519,55.4921,55.4921,6600.0
2014-09-18 14:35:00,65.01,65.02,64.97,64.99,7800.0,55.5092,55.5177,55.475,55.4921,7800.0
2014-09-18 14:40:00,64.98,65.02,64.98,65.02,4900.0,55.4836,55.5177,55.4836,55.5177,4900.0
2014-09-18 14:45:00,65.01,65.06,65.01,65.02,6600.0,55.5092,55.5519,55.5092,55.5177,6600.0
2014-09-18 14:50:00,65.01,65.11,65.0,65.1,15000.0,55.5092,55.5946,55.5006,55.586,15000.0
2014-09-18 14:55:00,65.1,65.1,65.05,65.06,8100.0,55.586,55.586,55.5433,55.5519,8100.0
2014-09-18 15:00:00,65.04,65.05,65.01,65.01,6800.0,55.5348,55.5433,55.5092,55.5092,6800.0
2014-09-18 15:05:00,65.01,65.05,64.99,65.04,18600.0,55.5092,55.5433,55.4921,55.5348,18600.0
2014-09-18 15:10:00,65.04,65.07,64.98,64.98,9000.0,55.5348,55.5604,55.4836,55.4836,9000.0
2014-09-18 15:15:00,64.98,64.98,64.96,64.97,6600.0,55.4836,55.4836,55.4665,55.475,6600.0
2014-09-18 15:20:00,64.97,65.02,64.95,65.02,7800.0,55.475,55.5177,55.458,55.5177,7800.0
2014-09-18 15:25:00,65.01,65.03,64.97,64.97,24100.0,55.5092,55.5263,55.475,55.475,24100.0
2014-09-18 15:30:00,64.97,65.08,64.97,65.07,13100.0,55.475,55.569,55.475,55.5604,13100.0
2014-09-18 15:35:00,65.08,65.15,65.07,65.14,13700.0,55.569,55.6287,55.5604,55.6202,13700.0
2014-09-18 15:40:00,65.13,65.13,65.05,65.05,10900.0,55.6116,55.6116,55.5433,55.5433,10900.0
2014-09-18 15:45:00,65.06,65.08,65.03,65.03,16900.0,55.5519,55.569,55.5263,55.5263,16900.0
2014-09-18 15:50:00,65.03,65.04,65.01,65.01,11000.0,55.5263,55.5348,55.5092,55.5092,11000.0
2014-09-18 15:55:00,65.02,65.04,64.98,65.04,29700.0,55.5177,55.5348,55.4836,55.5348,29700.0
2014-09-19 09:30:00,65.05,65.13,65.04,65.11,55300.0,55.5433,55.6116,55.5348,55.5946,55300.0
2014-09-19 09:35:00,65.08,65.12,65.01,65.1,22800.0,55.569,55.6031,55.5092,55.586,22800.0
2014-09-19 09:40:00,65.04,65.04,64.74,64.75,10500.0,55.5348,55.5348,55.2786,55.2872,10500.0
2014-09-19 09:45:00,64.76,64.85,64.76,64.85,9400.0,55.2957,55.3726,55.2957,55.3726,9400.0
2014-09-19 09:50:00,64.91,64.92,64.81,64.81,11400.0,55.4238,55.4323,55.3384,55.3384,11400.0
2014-09-19 09:55:00,64.8,64.8,64.69,64.8,3600.0,55.3299,55.3299,55.236,55.3299,3600.0
2014-09-19 10:00:00,64.81,64.83,64.75,64.79,7300.0,55.3384,55.3555,55.2872,55.3213,7300.0
2014-09-19 10:05:00,64.86,64.87,64.81,64.85,3000.0,55.3811,55.3896,55.3384,55.3726,3000.0
2014-09-19 10:10:00,64.86,64.89,64.81,64.86,8900.0,55.3811,55.4067,55.3384,55.3811,8900.0
2014-09-19 10:15:00,64.84,64.84,64.73,64.76,5200.0,55.364,55.364,55.2701,55.2957,5200.0
2014-09-19 10:20:00,64.74,64.82,64.73,64.82,2200.0,55.2786,55.347,55.2701,55.347,2200.0
2014-09-19 10:25:00,64.83,64.84,64.76,64.79,6300.0,55.3555,55.364,55.2957,55.3213,6300.0
2014-09-19 10:30:00,64.77,64.8,64.73,64.79,4700.0,55.3043,55.3299,55.2701,55.3213,4700.0
2014-09-19 10:35:00,64.81,64.81,64.7,64.7,13500.0,55.3384,55.3384,55.2445,55.2445,13500.0
2014-09-19 10:40:00,64.7,64.7,64.65,64.67,3800.0,55.2445,55.2445,55.2018,55.2189,3800.0
2014-09-19 10:45:00,64.64,64.65,64.59,64.62,4200.0,55.1933,55.2018,55.1506,55.1762,4200.0
2014-09-19 10:50:00,64.62,64.62,64.54,64.61,5800.0,55.1762,55.1762,55.1079,55.1676,5800.0
2014-09-19 10:55:00,64.64,64.66,64.55,64.59,5500.0,55.1933,55.2103,55.1164,55.1506,5500.0
2014-09-19 11:00:00,64.57,64.59,64.54,64.56,9900.0,55.1335,55.1506,55.1079,55.125,9900.0
2014-09-19 11:05:00,64.54,64.54,64.46,64.48,6400.0,55.1079,55.1079,55.0396,55.0566,6400.0
2014-09-19 11:10:00,64.48,64.5,64.41,64.42,2900.0,55.0566,55.0737,54.9969,55.0054,2900.0
2014-09-19 11:15:00,64.43,64.46,64.4,64.44,3900.0,55.014,55.0396,54.9883,55.0225,3900.0
2014-09-19 11:20:00,64.44,64.44,64.4,64.4,2800.0,55.0225,55.0225,54.9883,54.9883,2800.0
2014-09-19 11:25:00,64.4,64.41,64.38,64.4,4600.0,54.9883,54.9969,54.9713,54.9883,4600.0
2014-09-19 11:30:00,64.39,64.41,64.3,64.33,5900.0,54.9798,54.9969,54.9029,54.9286,5900.0
2014-09-19 11:35:00,64.32,64.32,64.27,64.29,6300.0,54.92,54.92,54.8773,54.8944,6300.0
2014-09-19 11:40:00,64.29,64.38,64.29,64.36,3800.0,54.8944,54.9713,54.8944,54.9542,3800.0
2014-09-19 11:45:00,64.37,64.37,64.32,64.32,2900.0,54.9627,54.9627,54.92,54.92,2900.0
2014-09-19 11:50:00,64.31,64.31,64.19,64.2,5400.0,54.9115,54.9115,54.809,54.8176,5400.0
2014-09-19 11:55:00,64.21,64.25,64.2,64.21,5500.0,54.8261,54.8603,54.8176,54.8261,5500.0
2014-09-19 12:00:00,64.21,64.22,64.17,64.19,6000.0,54.8261,54.8346,54.7919,54.809,6000.0
2014-09-19 12:05:00,64.21,64.21,64.09,64.1,15200.0,54.8261,54.8261,54.7236,54.7322,15200.0
2014-09-19 12:10:00,64.1,64.13,64.1,64.13,3000.0,54.7322,54.7578,54.7322,54.7578,3000.0
2014-09-19 12:15:00,64.11,64.22,64.11,64.22,4200.0,54.7407,54.8346,54.7407,54.8346,4200.0
2014-09-19 12:20:00,64.21,64.27,64.21,64.24,2600.0,54.8261,54.8773,54.8261,54.8517,2600.0
2014-09-19 12:25:00,64.24,64.26,64.24,64.24,1600.0,54.8517,54.8688,54.8517,54.8517,1600.0
2014-09-19 12:30:00,64.23,64.23,64.2,64.21,2900.0,54.8432,54.8432,54.8176,54.8261,2900.0
2014-09-19 12:35:00,64.23,64.35,64.23,64.33,5900.0,54.8432,54.9456,54.8432,54.9286,5900.0
2014-09-19 12:40:00,64.33,64.38,64.32,64.36,12600.0,54.9286,54.9713,54.92,54.9542,12600.0
2014-09-19 12:45:00,64.35,64.38,64.34,64.36,2800.0,54.9456,54.9713,54.9371,54.9542,2800.0
2014-09-19 12:50:00,64.34,64.35,64.27,64.27,3500.0,54.9371,54.9456,54.8773,54.8773,3500.0
2014-09-19 12:55:00,64.25,64.27,64.21,64.25,3200.0,54.8603,54.8773,54.8261,54.8603,3200.0
2014-09-19 13:00:00,64.23,64.23,64.16,64.16,9900.0,54.8432,54.8432,54.7834,54.7834,9900.0
2014-09-19 13:05:00,64.16,64.16,64.1,64.1,2300.0,54.7834,54.7834,54.7322,54.7322,2300.0
2014-09-19 13:10:00,64.1,64.1,63.98,64.01,4000.0,54.7322,54.7322,54.6297,54.6553,4000.0
2014-09-19 13:15:00,63.98,63.98,63.93,63.94,5700.0,54.6297,54.6297,54.587,54.5956,5700.0
2014-09-19 13:20:00,63.94,64.07,63.93,64.07,2600.0,54.5956,54.7066,54.587,54.7066,2600.0
2014-09-19 13:25:00,64.07,64.07,64.02,64.03,2200.0,54.7066,54.7066,54.6639,54.6724,2200.0
2014-09-19 13:30:00,64.03,64.07,64.03,64.06,3100.0,54.6724,54.7066,54.6724,54.698,3100.0
2014-09-19 13:35:00,64.06,64.06,63.97,63.97,7700.0,54.698,54.698,54.6212,54.6212,7700.0
2014-09-19 13:40:00,63.97,63.98,63.88,63.91,8200.0,54.6212,54.6297,54.5443,54.5699,8200.0
2014-09-19 13:45:00,63.92,63.95,63.91,63.95,2600.0,54.5785,54.6041,54.5699,54.6041,2600.0
2014-09-19 13:50:00,63.95,64.05,63.95,64.05,3300.0,54.6041,54.6895,54.6041,54.6895,3300.0
2014-09-19 13:55:00,64.05,64.07,64.01,64.04,5500.0,54.6895,54.7066,54.6553,54.6809,5500.0
2014-09-19 14:00:00,64.05,64.07,64.03,64.03,3200.0,54.6895,54.7066,54.6724,54.6724,3200.0
2014-09-19 14:05:00,64.02,64.07,64.02,64.06,3800.0,54.6639,54.7066,54.6639,54.698,3800.0
2014-09-19 14:10:00,64.07,64.12,64.07,64.11,4200.0,54.7066,54.7493,54.7066,54.7407,4200.0
2014-09-19 14:15:00,64.11,64.11,64.06,64.07,4100.0,54.7407,54.7407,54.698,54.7066,4100.0
2014-09-19 14:20:00,64.06,64.09,64.04,64.06,10900.0,54.698,54.7236,54.6809,54.698,10900.0
2014-09-19 14:25:00,64.06,64.06,64.03,64.03,4400.0,54.698,54.698,54.6724,54.6724,4400.0
2014-09-19 14:30:00,64.03,64.03,64.02,64.03,1900.0,54.6724,54.6724,54.6639,54.6724,1900.0
2014-09-19 14:35:00,64.02,64.06,63.98,64.06,10100.0,54.6639,54.698,54.6297,54.698,10100.0
2014-09-19 14:40:00,64.05,64.06,64.05,64.05,2300.0,54.6895,54.698,54.6895,54.6895,2300.0
2014-09-19 14:45:00,64.04,64.06,64.04,64.06,3600.0,54.6809,54.698,54.6809,54.698,3600.0
2014-09-19 14:50:00,64.06,64.08,64.04,64.05,12300.0,54.698,54.7151,54.6809,54.6895,12300.0
2014-09-19 14:55:00,64.05,64.18,64.02,64.17,37100.0,54.6895,54.8005,54.6639,54.7919,37100.0
2014-09-19 15:00:00,64.14,64.22,64.14,64.22,30800.0,54.7663,54.8346,54.7663,54.8346,30800.0
2014-09-19 15:05:00,64.22,64.22,64.2,64.2,16800.0,54.8346,54.8346,54.8176,54.8176,16800.0
2014-09-19 15:10:00,64.19,64.19,64.18,64.19,4900.0,54.809,54.809,54.8005,54.809,4900.0
2014-09-19 15:15:00,64.19,64.24,64.19,64.23,8300.0,54.809,54.8517,54.809,54.8432,8300.0
2014-09-19 15:20:00,64.23,64.24,64.15,64.22,9200.0,54.8432,54.8517,54.7749,54.8346,9200.0
2014-09-19 15:25:00,64.22,64.28,64.21,64.27,8300.0,54.8346,54.8859,54.8261,54.8773,8300.0
2014-09-19 15:30:00,64.28,64.29,64.24,64.26,12700.0,54.8859,54.8944,54.8517,54.8688,12700.0
2014-09-19 15:35:00,64.26,64.27,64.21,64.21,6700.0,54.8688,54.8773,54.8261,54.8261,6700.0
2014-09-19 15:40:00,64.22,64.27,64.21,64.27,13400.0,54.8346,54.8773,54.8261,54.8773,13400.0
2014-09-19 15:45:00,64.26,64.26,64.17,64.17,25400.0,54.8688,54.8688,54.7919,54.7919,25400.0
2014-09-19 15:50:00,64.17,64.17,64.08,64.12,39000.0,54.7919,54.7919,54.7151,54.7493,39000.0
2014-09-19 15:55:00,64.12,64.12,64.04,64.05,43900.0,54.7493,54.7493,54.6809,54.6895,43900.0
2014-09-22 09:30:00,64.01,64.11,64.01,64.11,4600.0,54.6553,54.7407,54.6553,54.7407,4600.0
2014-09-22 09:35:00,64.17,64.29,63.96,64.09,14300.0,54.7919,54.8944,54.6126,54.7236,14300.0
2014-09-22 09:40:00,64.17,64.31,64.11,64.13,10000.0,54.7919,54.9115,54.7407,54.7578,10000.0
2014-09-22 09:45:00,64.12,64.42,64.12,64.29,16400.0,54.7493,55.0054,54.7493,54.8944,16400.0
2014-09-22 09:50:00,64.3,64.38,64.3,64.33,3800.0,54.9029,54.9713,54.9029,54.9286,3800.0
2014-09-22 09:55:00,64.32,64.42,64.3,64.33,12000.0,54.92,55.0054,54.9029,54.9286,12000.0
2014-09-22 10:00:00,64.33,64.41,64.26,64.26,17600.0,54.9286,54.9969,54.8688,54.8688,17600.0
2014-09-22 10:05:00,64.32,64.39,64.29,64.31,6300.0,54.92,54.9798,54.8944,54.9115,6300.0
2014-09-22 10:10:00,64.32,64.43,64.31,64.34,22100.0,54.92,55.014,54.9115,54.9371,22100.0
2014-09-22 10:15:00,64.32,64.34,64.15,64.18,21900.0,54.92,54.9371,54.7749,54.8005,21900.0
2014-09-22 10:20:00,64.18,64.22,64.09,64.09,7800.0,54.8005,54.8346,54.7236,54.7236,7800.0
2014-09-22 10:25:00,64.13,64.19,64.1,64.16,4700.0,54.7578,54.809,54.7322,54.7834,4700.0
2014-09-22 10:30:00,64.15,64.21,64.02,64.08,17000.0,54.7749,54.8261,54.6639,54.7151,17000.0
2014-09-22 10:35:00,64.09,64.17,63.99,64.02,6500.0,54.7236,54.7919,54.6383,54.6639,6500.0
2014-09-22 10:40:00,64.01,64.02,63.91,63.98,6500.0,54.6553,54.6639,54.5699,54.6297,6500.0
2014-09-22 10:45:00,64.0,64.0,63.85,63.89,7900.0,54.6468,54.6468,54.5187,54.5529,7900.0
2014-09-22 10:50:00,63.9,63.91,63.84,63.84,3300.0,54.5614,54.5699,54.5102,54.5102,3300.0
2014-09-22 10:55:00,63.82,63.92,63.79,63.92,2500.0,54.4931,54.5785,54.4675,54.5785,2500.0
2014-09-22 11:00:00,63.88,63.96,63.85,63.96,2900.0,54.5443,54.6126,54.5187,54.6126,2900.0
2014-09-22 11:05:00,63.95,63.96,63.87,63.88,2800.0,54.6041,54.6126,54.5358,54.5443,2800.0
2014-09-22 11:10:00,63.88,63.89,63.83,63.85,2500.0,54.5443,54.5529,54.5016,54.5187,2500.0
2014-09-22 11:15:00,63.86,63.86,63.7,63.82,7000.0,54.5273,54.5273,54.3906,54.4931,7000.0
2014-09-22 11:20:00,63.81,63.86,63.78,63.82,6700.0,54.4846,54.5273,54.4589,54.4931,6700.0
2014-09-22 11:25:00,63.84,63.84,63.75,63.82,3300.0,54.5102,54.5102,54.4333,54.4931,3300.0
2014-09-22 11:30:00,63.84,64.0,63.78,63.99,11900.0,54.5102,54.6468,54.4589,54.6383,11900.0
2014-09-22 11:35:00,64.01,64.02,63.92,63.95,39300.0,54.6553,54.6639,54.5785,54.6041,39300.0
2014-09-22 11:40:00,63.97,64.0,63.83,63.84,39100.0,54.6212,54.6468,54.5016,54.5102,39100.0
2014-09-22 11:45:00,63.85,63.9,63.76,63.77,23700.0,54.5187,54.5614,54.4419,54.4504,23700.0
2014-09-22 11:50:00,63.8,63.84,63.78,63.84,5100.0,54.476,54.5102,54.4589,54.5102,5100.0
2014-09-22 11:55:00,63.85,63.85,63.78,63.81,3400.0,54.5187,54.5187,54.4589,54.4846,3400.0
2014-09-22 12:00:00,63.82,63.83,63.77,63.77,3000.0,54.4931,54.5016,54.4504,54.4504,3000.0
2014-09-22 12:05:00,63.8,63.88,63.79,63.88,1900.0,54.476,54.5443,54.4675,54.5443,1900.0
2014-09-22 12:10:00,63.88,63.92,63.87,63.88,2100.0,54.5443,54.5785,54.5358,54.5443,2100.0
2014-09-22 12:15:00,63.93,63.96,63.89,63.89,2200.0,54.587,54.6126,54.5529,54.5529,2200.0
2014-09-22 12:20:00,63.86,63.86,63.8,63.86,1200.0,54.5273,54.5273,54.476,54.5273,1200.0
2014-09-22 12:25:00,63.85,63.86,63.83,63.83,1000.0,54.5187,54.5273,54.5016,54.5016,1000.0
2014-09-22 12:30:00,63.85,63.87,63.83,63.86,1200.0,54.5187,54.5358,54.5016,54.5273,1200.0
2014-09-22 12:35:00,63.89,63.89,63.77,63.79,1200.0,54.5529,54.5529,54.4504,54.4675,1200.0
2014-09-22 12:40:00,63.79,63.79,63.7,63.71,3300.0,54.4675,54.4675,54.3906,54.3992,3300.0
2014-09-22 12:45:00,63.69,63.77,63.69,63.72,1300.0,54.3821,54.4504,54.3821,54.4077,1300.0
2014-09-22 12:50:00,63.75,63.75,63.65,63.7,2600.0,54.4333,54.4333,54.3479,54.3906,2600.0
2014-09-22 12:55:00,63.69,63.69,63.53,63.57,4200.0,54.3821,54.3821,54.2455,54.2796,4200.0
2014-09-22 13:00:00,63.59,63.61,63.5,63.53,6400.0,54.2967,54.3138,54.2199,54.2455,6400.0
2014-09-22 13:05:00,63.53,63.66,63.53,63.66,1900.0,54.2455,54.3565,54.2455,54.3565,1900.0
2014-09-22 13:10:00,63.67,63.69,63.62,63.69,2500.0,54.365,54.3821,54.3223,54.3821,2500.0
2014-09-22 13:15:00,63.67,63.75,63.66,63.71,3300.0,54.365,54.4333,54.3565,54.3992,3300.0
2014-09-22 13:20:00,63.7,63.73,63.66,63.73,1200.0,54.3906,54.4163,54.3565,54.4163,1200.0
2014-09-22 13:25:00,63.72,63.81,63.72,63.81,800.0,54.4077,54.4846,54.4077,54.4846,800.0
2014-09-22 13:30:00,63.81,63.83,63.73,63.73,2900.0,54.4846,54.5016,54.4163,54.4163,2900.0
2014-09-22 13:35:00,63.74,63.76,63.69,63.7,2100.0,54.4248,54.4419,54.3821,54.3906,2100.0
2014-09-22 13:40:00,63.68,63.71,63.67,63.67,1800.0,54.3736,54.3992,54.365,54.365,1800.0
2014-09-22 13:45:00,63.67,63.69,63.67,63.68,700.0,54.365,54.3821,54.365,54.3736,700.0
2014-09-22 13:50:00,63.69,63.72,63.66,63.7,1700.0,54.3821,54.4077,54.3565,54.3906,1700.0
2014-09-22 13:55:00,63.69,63.69,63.64,63.64,1300.0,54.3821,54.3821,54.3394,54.3394,1300.0
2014-09-22 14:00:00,63.64,63.68,63.63,63.65,3600.0,54.3394,54.3736,54.3309,54.3479,3600.0
2014-09-22 14:05:00,63.65,63.65,63.59,63.59,4800.0,54.3479,54.3479,54.2967,54.2967,4800.0
2014-09-22 14:10:00,63.62,63.65,63.54,63.56,4700.0,54.3223,54.3479,54.254,54.2711,4700.0
2014-09-22 14:15:00,63.55,63.57,63.52,63.54,5100.0,54.2626,54.2796,54.2369,54.254,5100.0
2014-09-22 14:20:00,63.55,63.56,63.48,63.48,3300.0,54.2626,54.2711,54.2028,54.2028,3300.0
2014-09-22 14:25:00,63.5,63.52,63.41,63.43,6300.0,54.2199,54.2369,54.143,54.1601,6300.0
2014-09-22 14:30:00,63.46,63.5,63.41,63.48,5100.0,54.1857,54.2199,54.143,54.2028,5100.0
2014-09-22 14:35:00,63.45,63.47,63.41,63.46,6200.0,54.1772,54.1942,54.143,54.1857,6200.0
2014-09-22 14:40:00,63.46,63.49,63.38,63.45,8500.0,54.1857,54.2113,54.1174,54.1772,8500.0
2014-09-22 14:45:00,63.47,63.52,63.47,63.51,4100.0,54.1942,54.2369,54.1942,54.2284,4100.0
2014-09-22 14:50:00,63.51,63.52,63.46,63.51,8900.0,54.2284,54.2369,54.1857,54.2284,8900.0
2014-09-22 14:55:00,63.51,63.52,63.43,63.43,6600.0,54.2284,54.2369,54.1601,54.1601,6600.0
2014-09-22 15:00:00,63.43,63.51,63.34,63.34,16700.0,54.1601,54.2284,54.0832,54.0832,16700.0
2014-09-22 15:05:00,63.33,63.37,63.27,63.27,22300.0,54.0747,54.1089,54.0235,54.0235,22300.0
2014-09-22 15:10:00,63.29,63.29,63.23,63.26,46000.0,54.0406,54.0406,53.9893,54.0149,46000.0
2014-09-22 15:15:00,63.26,63.37,63.26,63.32,14900.0,54.0149,54.1089,54.0149,54.0662,14900.0
2014-09-22 15:20:00,63.32,63.34,63.26,63.27,8000.0,54.0662,54.0832,54.0149,54.0235,8000.0
2014-09-22 15:25:00,63.26,63.29,63.23,63.29,14800.0,54.0149,54.0406,53.9893,54.0406,14800.0
2014-09-22 15:30:00,63.29,63.31,63.24,63.26,15000.0,54.0406,54.0576,53.9979,54.0149,15000.0
2014-09-22 15:35:00,63.27,63.29,63.23,63.23,17700.0,54.0235,54.0406,53.9893,53.9893,17700.0
2014-09-22 15:40:00,63.24,63.33,63.23,63.28,22700.0,53.9979,54.0747,53.9893,54.032,22700.0
2014-09-22 15:45:00,63.31,63.37,63.29,63.36,31000.0,54.0576,54.1089,54.0406,54.1003,31000.0
2014-09-22 15:50:00,63.35,63.37,63.29,63.32,44100.0,54.0918,54.1089,54.0406,54.0662,44100.0
2014-09-22 15:55:00,63.32,63.38,63.26,63.36,158300.0,54.0662,54.1174,54.0149,54.1003,158300.0
2014-09-23 09:30:00,63.19,63.32,62.87,62.91,13100.0,53.9552,54.0662,53.6819,53.7161,13100.0
2014-09-23 09:35:00,62.94,63.22,62.84,63.1,20100.0,53.7417,53.9808,53.6563,53.8783,20100.0
2014-09-23 09:40:00,63.17,63.26,63.0,63.21,9200.0,53.9381,54.0149,53.7929,53.9722,9200.0
2014-09-23 09:45:00,63.25,63.26,63.1,63.26,6300.0,54.0064,54.0149,53.8783,54.0149,6300.0
2014-09-23 09:50:00,63.26,63.4,63.26,63.35,9700.0,54.0149,54.1345,54.0149,54.0918,9700.0
2014-09-23 09:55:00,63.35,63.51,63.25,63.43,7100.0,54.0918,54.2284,54.0064,54.1601,7100.0
2014-09-23 10:00:00,63.47,63.55,63.47,63.55,4200.0,54.1942,54.2626,54.1942,54.2626,4200.0
2014-09-23 10:05:00,63.54,63.54,63.38,63.4,5900.0,54.254,54.254,54.1174,54.1345,5900.0
2014-09-23 10:10:00,63.4,63.52,63.4,63.43,17600.0,54.1345,54.2369,54.1345,54.1601,17600.0
2014-09-23 10:15:00,63.43,63.52,63.43,63.48,5900.0,54.1601,54.2369,54.1601,54.2028,5900.0
2014-09-23 10:20:00,63.46,63.53,63.39,63.42,7900.0,54.1857,54.2455,54.1259,54.1516,7900.0
2014-09-23 10:25:00,63.42,63.42,63.25,63.29,5300.0,54.1516,54.1516,54.0064,54.0406,5300.0
2014-09-23 10:30:00,63.25,63.32,63.25,63.25,8900.0,54.0064,54.0662,54.0064,54.0064,8900.0
2014-09-23 10:35:00,63.29,63.29,63.17,63.18,6600.0,54.0406,54.0406,53.9381,53.9466,6600.0
2014-09-23 10:40:00,63.18,63.26,63.12,63.18,6000.0,53.9466,54.0149,53.8954,53.9466,6000.0
2014-09-23 10:45:00,63.2,63.2,63.09,63.15,5400.0,53.9637,53.9637,53.8698,53.921,5400.0
2014-09-23 10:50:00,63.15,63.17,63.05,63.05,7300.0,53.921,53.9381,53.8356,53.8356,7300.0
2014-09-23 10:55:00,63.06,63.07,62.94,62.99,5600.0,53.8442,53.8527,53.7417,53.7844,5600.0
2014-09-23 11:00:00,62.99,63.04,62.97,63.0,8700.0,53.7844,53.8271,53.7673,53.7929,8700.0
2014-09-23 11:05:00,62.97,63.05,62.96,63.01,4900.0,53.7673,53.8356,53.7588,53.8015,4900.0
2014-09-23 11:10:00,62.95,62.95,62.86,62.9,4900.0,53.7502,53.7502,53.6734,53.7076,4900.0
2014-09-23 11:15:00,62.97,62.99,62.95,62.99,2200.0,53.7673,53.7844,53.7502,53.7844,2200.0
2014-09-23 11:20:00,62.99,63.09,62.99,62.99,12100.0,53.7844,53.8698,53.7844,53.7844,12100.0
2014-09-23 11:25:00,63.0,63.0,62.97,62.99,1800.0,53.7929,53.7929,53.7673,53.7844,1800.0
2014-09-23 11:30:00,63.0,63.05,62.97,63.01,3700.0,53.7929,53.8356,53.7673,53.8015,3700.0
2014-09-23 11:35:00,63.02,63.07,63.0,63.05,1900.0,53.81,53.8527,53.7929,53.8356,1900.0
2014-09-23 11:40:00,63.08,63.1,62.97,62.97,7400.0,53.8612,53.8783,53.7673,53.7673,7400.0
2014-09-23 11:45:00,62.96,63.07,62.94,63.07,4500.0,53.7588,53.8527,53.7417,53.8527,4500.0
2014-09-23 11:50:00,63.05,63.17,63.05,63.09,5600.0,53.8356,53.9381,53.8356,53.8698,5600.0
2014-09-23 11:55:00,63.09,63.11,63.06,63.07,2600.0,53.8698,53.8869,53.8442,53.8527,2600.0
2014-09-23 12:00:00,63.1,63.1,63.04,63.05,2400.0,53.8783,53.8783,53.8271,53.8356,2400.0
2014-09-23 12:05:00,63.05,63.09,63.03,63.06,3600.0,53.8356,53.8698,53.8186,53.8442,3600.0
2014-09-23 12:10:00,63.09,63.12,63.07,63.07,3200.0,53.8698,53.8954,53.8527,53.8527,3200.0
2014-09-23 12:15:00,63.09,63.11,63.09,63.09,2000.0,53.8698,53.8869,53.8698,53.8698,2000.0
2014-09-23 12:20:00,63.08,63.12,63.07,63.1,5600.0,53.8612,53.8954,53.8527,53.8783,5600.0
2014-09-23 12:25:00,63.09,63.11,63.03,63.06,14600.0,53.8698,53.8869,53.8186,53.8442,14600.0
2014-09-23 12:30:00,63.1,63.1,63.04,63.08,3600.0,53.8783,53.8783,53.8271,53.8612,3600.0
2014-09-23 12:35:00,63.08,63.2,63.08,63.17,4800.0,53.8612,53.9637,53.8612,53.9381,4800.0
2014-09-23 12:40:00,63.17,63.22,63.17,63.19,2600.0,53.9381,53.9808,53.9381,53.9552,2600.0
2014-09-23 12:45:00,63.18,63.2,63.14,63.14,2700.0,53.9466,53.9637,53.9125,53.9125,2700.0
2014-09-23 12:50:00,63.14,63.16,63.09,63.11,3200.0,53.9125,53.9296,53.8698,53.8869,3200.0
2014-09-23 12:55:00,63.1,63.11,63.01,63.03,1800.0,53.8783,53.8869,53.8015,53.8186,1800.0
2014-09-23 13:00:00,63.03,63.09,63.01,63.09,4100.0,53.8186,53.8698,53.8015,53.8698,4100.0
2014-09-23 13:05:00,63.1,63.1,63.03,63.05,4700.0,53.8783,53.8783,53.8186,53.8356,4700.0
2014-09-23 13:10:00,63.06,63.09,63.03,63.04,6000.0,53.8442,53.8698,53.8186,53.8271,6000.0
2014-09-23 13:15:00,63.04,63.08,62.99,63.08,5200.0,53.8271,53.8612,53.7844,53.8612,5200.0
2014-09-23 13:20:00,63.1,63.19,63.05,63.07,6000.0,53.8783,53.9552,53.8356,53.8527,6000.0
2014-09-23 13:25:00,63.08,63.16,63.07,63.14,4200.0,53.8612,53.9296,53.8527,53.9125,4200.0
2014-09-23 13:30:00,63.16,63.22,63.13,63.19,3600.0,53.9296,53.9808,53.9039,53.9552,3600.0
2014-09-23 13:35:00,63.18,63.2,63.14,63.17,2700.0,53.9466,53.9637,53.9125,53.9381,2700.0
2014-09-23 13:40:00,63.19,63.24,63.19,63.23,2900.0,53.9552,53.9979,53.9552,53.9893,2900.0
2014-09-23 13:45:00,63.24,63.25,63.22,63.22,5200.0,53.9979,54.0064,53.9808,53.9808,5200.0
2014-09-23 13:50:00,63.22,63.3,63.22,63.25,3500.0,53.9808,54.0491,53.9808,54.0064,3500.0
2014-09-23 13:55:00,63.24,63.27,63.22,63.22,3800.0,53.9979,54.0235,53.9808,53.9808,3800.0
2014-09-23 14:00:00,63.21,63.3,63.18,63.22,8300.0,53.9722,54.0491,53.9466,53.9808,8300.0
2014-09-23 14:05:00,63.23,63.26,63.18,63.22,5400.0,53.9893,54.0149,53.9466,53.9808,5400.0
2014-09-23 14:10:00,63.23,63.27,63.21,63.27,5100.0,53.9893,54.0235,53.9722,54.0235,5100.0
2014-09-23 14:15:00,63.25,63.26,63.19,63.2,3600.0,54.0064,54.0149,53.9552,53.9637,3600.0
2014-09-23 14:20:00,63.2,63.24,63.11,63.11,4700.0,53.9637,53.9979,53.8869,53.8869,4700.0
2014-09-23 14:25:00,63.14,63.22,63.11,63.2,8300.0,53.9125,53.9808,53.8869,53.9637,8300.0
2014-09-23 14:30:00,63.21,63.23,63.15,63.17,5600.0,53.9722,53.9893,53.921,53.9381,5600.0
2014-09-23 14:35:00,63.18,63.23,63.09,63.09,6500.0,53.9466,53.9893,53.8698,53.8698,6500.0
2014-09-23 14:40:00,63.1,63.12,63.04,63.06,4600.0,53.8783,53.8954,53.8271,53.8442,4600.0
2014-09-23 14:45:00,63.05,63.1,63.05,63.07,3100.0,53.8356,53.8783,53.8356,53.8527,3100.0
2014-09-23 14:50:00,63.06,63.09,63.01,63.01,9200.0,53.8442,53.8698,53.8015,53.8015,9200.0
2014-09-23 14:55:00,63.02,63.02,62.95,62.99,8500.0,53.81,53.81,53.7502,53.7844,8500.0
2014-09-23 15:00:00,63.01,63.06,62.98,63.05,11000.0,53.8015,53.8442,53.7759,53.8356,11000.0
2014-09-23 15:05:00,63.07,63.11,63.05,63.11,6800.0,53.8527,53.8869,53.8356,53.8869,6800.0
2014-09-23 15:10:00,63.1,63.19,63.1,63.16,6700.0,53.8783,53.9552,53.8783,53.9296,6700.0
2014-09-23 15:15:00,63.17,63.24,63.17,63.2,6600.0,53.9381,53.9979,53.9381,53.9637,6600.0
2014-09-23 15:20:00,63.19,63.21,63.1,63.21,6400.0,53.9552,53.9722,53.8783,53.9722,6400.0
2014-09-23 15:25:00,63.21,63.28,63.19,63.27,19800.0,53.9722,54.032,53.9552,54.0235,19800.0
2014-09-23 15:30:00,63.27,63.27,63.21,63.26,9200.0,54.0235,54.0235,53.9722,54.0149,9200.0
2014-09-23 15:35:00,63.26,63.3,63.26,63.27,18700.0,54.0149,54.0491,54.0149,54.0235,18700.0
2014-09-23 15:40:00,63.26,63.29,63.23,63.27,10700.0,54.0149,54.0406,53.9893,54.0235,10700.0
2014-09-23 15:45:00,63.27,63.28,63.16,63.17,26700.0,54.0235,54.032,53.9296,53.9381,26700.0
2014-09-23 15:50:00,63.18,63.21,63.12,63.15,40600.0,53.9466,53.9722,53.8954,53.921,40600.0
2014-09-23 15:55:00,63.15,63.15,63.06,63.06,47400.0,53.921,53.921,53.8442,53.8442,47400.0
2014-09-24 09:30:00,63.21,63.21,62.67,63.1,3900.0,53.9722,53.9722,53.5112,53.8783,3900.0
2014-09-24 09:35:00,63.06,63.27,63.05,63.18,4200.0,53.8442,54.0235,53.8356,53.9466,4200.0
2014-09-24 09:40:00,63.17,63.21,63.08,63.1,4600.0,53.9381,53.9722,53.8612,53.8783,4600.0
2014-09-24 09:45:00,63.1,63.16,62.98,63.0,11300.0,53.8783,53.9296,53.7759,53.7929,11300.0
2014-09-24 09:50:00,63.08,63.09,62.98,63.05,3300.0,53.8612,53.8698,53.7759,53.8356,3300.0
2014-09-24 09:55:00,63.07,63.07,62.97,62.97,1700.0,53.8527,53.8527,53.7673,53.7673,1700.0
2014-09-24 10:00:00,63.01,63.05,62.88,62.94,4100.0,53.8015,53.8356,53.6905,53.7417,4100.0
2014-09-24 10:05:00,62.95,62.97,62.78,62.78,4700.0,53.7502,53.7673,53.6051,53.6051,4700.0
2014-09-24 10:10:00,62.78,62.81,62.73,62.79,4600.0,53.6051,53.6307,53.5624,53.6136,4600.0
2014-09-24 10:15:00,62.79,62.79,62.66,62.68,9300.0,53.6136,53.6136,53.5026,53.5197,9300.0
2014-09-24 10:20:00,62.7,62.84,62.68,62.84,5700.0,53.5368,53.6563,53.5197,53.6563,5700.0
2014-09-24 10:25:00,62.85,62.92,62.84,62.89,4200.0,53.6649,53.7246,53.6563,53.699,4200.0
2014-09-24 10:30:00,62.86,62.9,62.8,62.88,6300.0,53.6734,53.7076,53.6222,53.6905,6300.0
2014-09-24 10:35:00,62.85,62.93,62.8,62.82,8300.0,53.6649,53.7332,53.6222,53.6392,8300.0
2014-09-24 10:40:00,62.81,62.95,62.8,62.9,7100.0,53.6307,53.7502,53.6222,53.7076,7100.0
2014-09-24 10:45:00,62.94,62.96,62.86,62.88,7700.0,53.7417,53.7588,53.6734,53.6905,7700.0
2014-09-24 10:50:00,62.9,62.94,62.8,62.85,13600.0,53.7076,53.7417,53.6222,53.6649,13600.0
2014-09-24 10:55:00,62.9,62.93,62.86,62.87,4300.0,53.7076,53.7332,53.6734,53.6819,4300.0
2014-09-24 11:00:00,62.88,62.88,62.81,62.87,3700.0,53.6905,53.6905,53.6307,53.6819,3700.0
2014-09-24 11:05:00,62.86,62.88,62.79,62.88,4600.0,53.6734,53.6905,53.6136,53.6905,4600.0
2014-09-24 11:10:00,62.88,62.88,62.84,62.84,5800.0,53.6905,53.6905,53.6563,53.6563,5800.0
2014-09-24 11:15:00,62.86,62.9,62.83,62.85,4500.0,53.6734,53.7076,53.6478,53.6649,4500.0
2014-09-24 11:20:00,62.88,63.01,62.88,62.96,9200.0,53.6905,53.8015,53.6905,53.7588,9200.0
2014-09-24 11:25:00,62.98,63.06,62.96,63.06,6500.0,53.7759,53.8442,53.7588,53.8442,6500.0
2014-09-24 11:30:00,63.1,63.18,63.1,63.14,3300.0,53.8783,53.9466,53.8783,53.9125,3300.0
2014-09-24 11:35:00,63.15,63.19,63.11,63.19,6400.0,53.921,53.9552,53.8869,53.9552,6400.0
2014-09-24 11:40:00,63.15,63.22,63.11,63.21,7500.0,53.921,53.9808,53.8869,53.9722,7500.0
2014-09-24 11:45:00,63.2,63.24,63.2,63.23,4100.0,53.9637,53.9979,53.9637,53.9893,4100.0
2014-09-24 11:50:00,63.25,63.27,63.23,63.27,5400.0,54.0064,54.0235,53.9893,54.0235,5400.0
2014-09-24 11:55:00,63.27,63.27,63.12,63.14,20400.0,54.0235,54.0235,53.8954,53.9125,20400.0
2014-09-24 12:00:00,63.17,63.23,63.17,63.22,2400.0,53.9381,53.9893,53.9381,53.9808,2400.0
2014-09-24 12:05:00,63.24,63.24,63.16,63.23,8800.0,53.9979,53.9979,53.9296,53.9893,8800.0
2014-09-24 12:10:00,63.24,63.26,63.17,63.22,13100.0,53.9979,54.0149,53.9381,53.9808,13100.0
2014-09-24 12:15:00,63.24,63.27,63.24,63.25,1900.0,53.9979,54.0235,53.9979,54.0064,1900.0
2014-09-24 12:20:00,63.25,63.29,63.25,63.28,2200.0,54.0064,54.0406,54.0064,54.032,2200.0
2014-09-24 12:25:00,63.26,63.31,63.25,63.31,4100.0,54.0149,54.0576,54.0064,54.0576,4100.0
2014-09-24 12:30:00,63.3,63.31,63.26,63.26,7400.0,54.0491,54.0576,54.0149,54.0149,7400.0
2014-09-24 12:35:00,63.26,63.29,63.19,63.22,7600.0,54.0149,54.0406,53.9552,53.9808,7600.0
2014-09-24 12:40:00,63.22,63.22,63.19,63.2,3900.0,53.9808,53.9808,53.9552,53.9637,3900.0
2014-09-24 12:45:00,63.19,63.26,63.15,63.26,7000.0,53.9552,54.0149,53.921,54.0149,7000.0
2014-09-24 12:50:00,63.27,63.27,63.19,63.25,7300.0,54.0235,54.0235,53.9552,54.0064,7300.0
2014-09-24 12:55:00,63.2,63.27,63.2,63.26,5300.0,53.9637,54.0235,53.9637,54.0149,5300.0
2014-09-24 13:00:00,63.3,63.32,63.21,63.24,6700.0,54.0491,54.0662,53.9722,53.9979,6700.0
2014-09-24 13:05:00,63.25,63.28,63.19,63.23,18700.0,54.0064,54.032,53.9552,53.9893,18700.0
2014-09-24 13:10:00,63.23,63.34,63.21,63.34,7400.0,53.9893,54.0832,53.9722,54.0832,7400.0
2014-09-24 13:15:00,63.34,63.37,63.33,63.36,1500.0,54.0832,54.1089,54.0747,54.1003,1500.0
2014-09-24 13:20:00,63.37,63.39,63.33,63.33,5500.0,54.1089,54.1259,54.0747,54.0747,5500.0
2014-09-24 13:25:00,63.37,63.43,63.35,63.4,7000.0,54.1089,54.1601,54.0918,54.1345,7000.0
2014-09-24 13:30:00,63.39,63.41,63.33,63.38,6500.0,54.1259,54.143,54.0747,54.1174,6500.0
2014-09-24 13:35:00,63.37,63.4,63.36,63.39,8200.0,54.1089,54.1345,54.1003,54.1259,8200.0
2014-09-24 13:40:00,63.38,63.45,63.38,63.45,8500.0,54.1174,54.1772,54.1174,54.1772,8500.0
2014-09-24 13:45:00,63.46,63.52,63.44,63.52,22800.0,54.1857,54.2369,54.1686,54.2369,22800.0
2014-09-24 13:50:00,63.51,63.52,63.37,63.39,18700.0,54.2284,54.2369,54.1089,54.1259,18700.0
2014-09-24 13:55:00,63.36,63.4,63.34,63.35,8000.0,54.1003,54.1345,54.0832,54.0918,8000.0
2014-09-24 14:00:00,63.36,63.38,63.33,63.36,3000.0,54.1003,54.1174,54.0747,54.1003,3000.0
2014-09-24 14:05:00,63.35,63.38,63.27,63.3,11600.0,54.0918,54.1174,54.0235,54.0491,11600.0
2014-09-24 14:10:00,63.3,63.34,63.26,63.31,8100.0,54.0491,54.0832,54.0149,54.0576,8100.0
2014-09-24 14:15:00,63.33,63.35,63.26,63.27,9800.0,54.0747,54.0918,54.0149,54.0235,9800.0
2014-09-24 14:20:00,63.29,63.29,63.16,63.17,10000.0,54.0406,54.0406,53.9296,53.9381,10000.0
2014-09-24 14:25:00,63.21,63.3,63.18,63.23,7800.0,53.9722,54.0491,53.9466,53.9893,7800.0
2014-09-24 14:30:00,63.23,63.35,63.22,63.3,19600.0,53.9893,54.0918,53.9808,54.0491,19600.0
2014-09-24 14:35:00,63.3,63.35,63.3,63.34,3800.0,54.0491,54.0918,54.0491,54.0832,3800.0
2014-09-24 14:40:00,63.37,63.4,63.37,63.4,2200.0,54.1089,54.1345,54.1089,54.1345,2200.0
2014-09-24 14:45:00,63.42,63.44,63.4,63.4,5500.0,54.1516,54.1686,54.1345,54.1345,5500.0
2014-09-24 14:50:00,63.4,63.41,63.33,63.38,20500.0,54.1345,54.143,54.0747,54.1174,20500.0
2014-09-24 14:55:00,63.38,63.46,63.37,63.46,4200.0,54.1174,54.1857,54.1089,54.1857,4200.0
2014-09-24 15:00:00,63.43,63.44,63.4,63.4,5700.0,54.1601,54.1686,54.1345,54.1345,5700.0
2014-09-24 15:05:00,63.4,63.44,63.4,63.41,5100.0,54.1345,54.1686,54.1345,54.143,5100.0
2014-09-24 15:10:00,63.4,63.44,63.38,63.44,8200.0,54.1345,54.1686,54.1174,54.1686,8200.0
2014-09-24 15:15:00,63.44,63.44,63.38,63.4,9200.0,54.1686,54.1686,54.1174,54.1345,9200.0
2014-09-24 15:20:00,63.38,63.4,63.34,63.4,6900.0,54.1174,54.1345,54.0832,54.1345,6900.0
2014-09-24 15:25:00,63.4,63.41,63.39,63.4,7700.0,54.1345,54.143,54.1259,54.1345,7700.0
2014-09-24 15:30:00,63.39,63.41,63.29,63.32,18100.0,54.1259,54.143,54.0406,54.0662,18100.0
2014-09-24 15:35:00,63.34,63.38,63.33,63.34,11600.0,54.0832,54.1174,54.0747,54.0832,11600.0
2014-09-24 15:40:00,63.34,63.35,63.28,63.31,8500.0,54.0832,54.0918,54.032,54.0576,8500.0
2014-09-24 15:45:00,63.3,63.3,63.13,63.15,20700.0,54.0491,54.0491,53.9039,53.921,20700.0
2014-09-24 15:50:00,63.16,63.19,63.12,63.16,17000.0,53.9296,53.9552,53.8954,53.9296,17000.0
2014-09-24 15:55:00,63.15,63.23,63.11,63.2,34000.0,53.921,53.9893,53.8869,53.9637,34000.0
2014-09-25 09:30:00,62.8,62.8,62.52,62.61,12600.0,53.6222,53.6222,53.3831,53.4599,12600.0
2014-09-25 09:35:00,62.7,62.73,62.43,62.44,8400.0,53.5368,53.5624,53.3062,53.3148,8400.0
2014-09-25 09:40:00,62.41,62.41,62.26,62.27,4000.0,53.2892,53.2892,53.1611,53.1696,4000.0
2014-09-25 09:45:00,62.28,62.38,62.18,62.18,4100.0,53.1782,53.2635,53.0928,53.0928,4100.0
2014-09-25 09:50:00,62.29,62.3,62.19,62.26,5000.0,53.1867,53.1952,53.1013,53.1611,5000.0
2014-09-25 09:55:00,62.27,62.28,62.12,62.15,6500.0,53.1696,53.1782,53.0415,53.0672,6500.0
2014-09-25 10:00:00,62.19,62.19,61.97,61.97,11500.0,53.1013,53.1013,52.9135,52.9135,11500.0
2014-09-25 10:05:00,62.0,62.13,62.0,62.13,3600.0,52.9391,53.0501,52.9391,53.0501,3600.0
2014-09-25 10:10:00,62.06,62.06,61.85,61.85,13700.0,52.9903,52.9903,52.811,52.811,13700.0
2014-09-25 10:15:00,61.85,61.94,61.78,61.81,12700.0,52.811,52.8878,52.7512,52.7768,12700.0
2014-09-25 10:20:00,61.81,61.81,61.51,61.53,23200.0,52.7768,52.7768,52.5207,52.5378,23200.0
2014-09-25 10:25:00,61.54,61.63,61.5,61.5,13600.0,52.5463,52.6232,52.5122,52.5122,13600.0
2014-09-25 10:30:00,61.5,61.51,61.39,61.45,14200.0,52.5122,52.5207,52.4182,52.4695,14200.0
2014-09-25 10:35:00,61.48,61.51,61.35,61.44,16100.0,52.4951,52.5207,52.3841,52.4609,16100.0
2014-09-25 10:40:00,61.42,61.54,61.41,61.47,12400.0,52.4438,52.5463,52.4353,52.4865,12400.0
2014-09-25 10:45:00,61.48,61.55,61.41,61.51,6700.0,52.4951,52.5548,52.4353,52.5207,6700.0
2014-09-25 10:50:00,61.59,61.64,61.51,61.51,4900.0,52.589,52.6317,52.5207,52.5207,4900.0
2014-09-25 10:55:00,61.5,61.61,61.49,61.57,10300.0,52.5122,52.6061,52.5036,52.5719,10300.0
2014-09-25 11:00:00,61.57,61.71,61.53,61.67,25700.0,52.5719,52.6915,52.5378,52.6573,25700.0
2014-09-25 11:05:00,61.65,61.71,61.57,61.7,14000.0,52.6402,52.6915,52.5719,52.6829,14000.0
2014-09-25 11:10:00,61.71,61.72,61.65,61.72,4100.0,52.6915,52.7,52.6402,52.7,4100.0
2014-09-25 11:15:00,61.66,61.72,61.6,61.67,10600.0,52.6488,52.7,52.5975,52.6573,10600.0
2014-09-25 11:20:00,61.68,61.72,61.59,61.66,12500.0,52.6658,52.7,52.589,52.6488,12500.0
2014-09-25 11:25:00,61.66,61.66,61.58,61.6,9300.0,52.6488,52.6488,52.5805,52.5975,9300.0
2014-09-25 11:30:00,61.59,61.59,61.51,61.53,11100.0,52.589,52.589,52.5207,52.5378,11100.0
2014-09-25 11:35:00,61.51,61.58,61.51,61.53,6100.0,52.5207,52.5805,52.5207,52.5378,6100.0
2014-09-25 11:40:00,61.53,61.58,61.48,61.51,12300.0,52.5378,52.5805,52.4951,52.5207,12300.0
2014-09-25 11:45:00,61.52,61.55,61.36,61.36,16200.0,52.5292,52.5548,52.3926,52.3926,16200.0
2014-09-25 11:50:00,61.35,61.35,61.28,61.3,11900.0,52.3841,52.3841,52.3243,52.3414,11900.0
2014-09-25 11:55:00,61.3,61.38,61.29,61.38,9300.0,52.3414,52.4097,52.3328,52.4097,9300.0
2014-09-25 12:00:00,61.38,61.52,61.38,61.51,14200.0,52.4097,52.5292,52.4097,52.5207,14200.0
2014-09-25 12:05:00,61.51,61.53,61.36,61.36,8200.0,52.5207,52.5378,52.3926,52.3926,8200.0
2014-09-25 12:10:00,61.38,61.45,61.38,61.4,8200.0,52.4097,52.4695,52.4097,52.4268,8200.0
2014-09-25 12:15:00,61.42,61.45,61.37,61.37,5600.0,52.4438,52.4695,52.4012,52.4012,5600.0
2014-09-25 12:20:00,61.36,61.4,61.27,61.27,18000.0,52.3926,52.4268,52.3158,52.3158,18000.0
2014-09-25 12:25:00,61.27,61.39,61.16,61.26,18500.0,52.3158,52.4182,52.2218,52.3072,18500.0
2014-09-25 12:30:00,61.23,61.32,61.2,61.23,7500.0,52.2816,52.3585,52.256,52.2816,7500.0
2014-09-25 12:35:00,61.23,61.27,61.2,61.25,7100.0,52.2816,52.3158,52.256,52.2987,7100.0
2014-09-25 12:40:00,61.26,61.26,61.15,61.19,8600.0,52.3072,52.3072,52.2133,52.2475,8600.0
2014-09-25 12:45:00,61.19,61.19,61.1,61.12,7200.0,52.2475,52.2475,52.1706,52.1877,7200.0
2014-09-25 12:50:00,61.13,61.18,61.07,61.12,10600.0,52.1962,52.2389,52.145,52.1877,10600.0
2014-09-25 12:55:00,61.15,61.18,61.09,61.11,4000.0,52.2133,52.2389,52.1621,52.1791,4000.0
2014-09-25 13:00:00,61.11,61.18,61.1,61.12,7300.0,52.1791,52.2389,52.1706,52.1877,7300.0
2014-09-25 13:05:00,61.12,61.22,61.12,61.2,4900.0,52.1877,52.2731,52.1877,52.256,4900.0
2014-09-25 13:10:00,61.2,61.27,61.18,61.24,4200.0,52.256,52.3158,52.2389,52.2901,4200.0
2014-09-25 13:15:00,61.24,61.32,61.23,61.32,4800.0,52.2901,52.3585,52.2816,52.3585,4800.0
2014-09-25 13:20:00,61.29,61.3,61.24,61.25,4300.0,52.3328,52.3414,52.2901,52.2987,4300.0
2014-09-25 13:25:00,61.26,61.26,61.18,61.23,4200.0,52.3072,52.3072,52.2389,52.2816,4200.0
2014-09-25 13:30:00,61.22,61.25,61.17,61.19,2400.0,52.2731,52.2987,52.2304,52.2475,2400.0
2014-09-25 13:35:00,61.18,61.19,61.08,61.08,9600.0,52.2389,52.2475,52.1535,52.1535,9600.0
2014-09-25 13:40:00,61.11,61.15,61.08,61.14,4500.0,52.1791,52.2133,52.1535,52.2048,4500.0
2014-09-25 13:45:00,61.14,61.14,61.0,61.02,10500.0,52.2048,52.2048,52.0852,52.1023,10500.0
2014-09-25 13:50:00,61.01,61.1,61.01,61.04,9000.0,52.0938,52.1706,52.0938,52.1194,9000.0
2014-09-25 13:55:00,61.07,61.14,61.06,61.11,12100.0,52.145,52.2048,52.1365,52.1791,12100.0
2014-09-25 14:00:00,61.09,61.11,61.03,61.07,8300.0,52.1621,52.1791,52.1108,52.145,8300.0
2014-09-25 14:05:00,61.05,61.11,61.05,61.07,6100.0,52.1279,52.1791,52.1279,52.145,6100.0
2014-09-25 14:10:00,61.08,61.1,61.05,61.1,6300.0,52.1535,52.1706,52.1279,52.1706,6300.0
2014-09-25 14:15:00,61.1,61.17,61.07,61.15,10500.0,52.1706,52.2304,52.145,52.2133,10500.0
2014-09-25 14:20:00,61.16,61.22,61.14,61.15,9300.0,52.2218,52.2731,52.2048,52.2133,9300.0
2014-09-25 14:25:00,61.15,61.2,61.13,61.17,11400.0,52.2133,52.256,52.1962,52.2304,11400.0
2014-09-25 14:30:00,61.17,61.22,61.13,61.15,9500.0,52.2304,52.2731,52.1962,52.2133,9500.0
2014-09-25 14:35:00,61.16,61.18,61.13,61.14,8000.0,52.2218,52.2389,52.1962,52.2048,8000.0
2014-09-25 14:40:00,61.14,61.17,61.1,61.13,9900.0,52.2048,52.2304,52.1706,52.1962,9900.0
2014-09-25 14:45:00,61.14,61.18,61.12,61.16,10400.0,52.2048,52.2389,52.1877,52.2218,10400.0
2014-09-25 14:50:00,61.17,61.17,61.05,61.08,6600.0,52.2304,52.2304,52.1279,52.1535,6600.0
2014-09-25 14:55:00,61.06,61.06,61.0,61.01,9500.0,52.1365,52.1365,52.0852,52.0938,9500.0
2014-09-25 15:00:00,61.01,61.02,60.89,60.92,19200.0,52.0938,52.1023,51.9913,52.0169,19200.0
2014-09-25 15:05:00,60.93,61.04,60.93,60.94,6700.0,52.0255,52.1194,52.0255,52.034,6700.0
2014-09-25 15:10:00,60.95,60.95,60.87,60.9,12900.0,52.0425,52.0425,51.9742,51.9998,12900.0
2014-09-25 15:15:00,60.89,60.95,60.8,60.81,26300.0,51.9913,52.0425,51.9145,51.923,26300.0
2014-09-25 15:20:00,60.81,60.82,60.73,60.76,24400.0,51.923,51.9315,51.8547,51.8803,24400.0
2014-09-25 15:25:00,60.75,60.79,60.71,60.71,17600.0,51.8718,51.9059,51.8376,51.8376,17600.0
2014-09-25 15:30:00,60.69,60.79,60.65,60.79,27400.0,51.8205,51.9059,51.7864,51.9059,27400.0
2014-09-25 15:35:00,60.78,60.82,60.71,60.76,44500.0,51.8974,51.9315,51.8376,51.8803,44500.0
2014-09-25 15:40:00,60.78,60.83,60.77,60.77,24800.0,51.8974,51.9401,51.8888,51.8888,24800.0
2014-09-25 15:45:00,60.77,60.8,60.74,60.78,46600.0,51.8888,51.9145,51.8632,51.8974,46600.0
2014-09-25 15:50:00,60.77,60.77,60.62,60.67,64000.0,51.8888,51.8888,51.7608,51.8035,64000.0
2014-09-25 15:55:00,60.67,60.69,60.56,60.6,105000.0,51.8035,51.8205,51.7095,51.7437,105000.0
2014-09-26 09:30:00,60.62,60.9,60.6,60.64,3800.0,51.7608,51.9998,51.7437,51.7778,3800.0
2014-09-26 09:35:00,60.6,60.75,60.6,60.61,10700.0,51.7437,51.8718,51.7437,51.7522,10700.0
2014-09-26 09:40:00,60.6,60.68,60.44,60.54,11500.0,51.7437,51.812,51.6071,51.6924,11500.0
2014-09-26 09:45:00,60.53,60.69,60.45,60.66,32000.0,51.6839,51.8205,51.6156,51.7949,32000.0
2014-09-26 09:50:00,60.61,60.72,60.37,60.41,10000.0,51.7522,51.8461,51.5473,51.5814,10000.0
2014-09-26 09:55:00,60.43,60.6,60.37,60.48,6500.0,51.5985,51.7437,51.5473,51.6412,6500.0
2014-09-26 10:00:00,60.55,60.75,60.55,60.61,7600.0,51.701,51.8718,51.701,51.7522,7600.0
2014-09-26 10:05:00,60.64,60.67,60.55,60.58,9700.0,51.7778,51.8035,51.701,51.7266,9700.0
2014-09-26 10:10:00,60.58,60.62,60.41,60.52,9500.0,51.7266,51.7608,51.5814,51.6754,9500.0
2014-09-26 10:15:00,60.51,60.6,60.5,60.53,4700.0,51.6668,51.7437,51.6583,51.6839,4700.0
2014-09-26 10:20:00,60.58,60.69,60.58,60.62,6300.0,51.7266,51.8205,51.7266,51.7608,6300.0
2014-09-26 10:25:00,60.63,60.75,60.56,60.56,5900.0,51.7693,51.8718,51.7095,51.7095,5900.0
2014-09-26 10:30:00,60.57,60.63,60.52,60.63,5200.0,51.7181,51.7693,51.6754,51.7693,5200.0
2014-09-26 10:35:00,60.6,60.63,60.49,60.59,6300.0,51.7437,51.7693,51.6498,51.7351,6300.0
2014-09-26 10:40:00,60.58,60.64,60.5,60.53,8500.0,51.7266,51.7778,51.6583,51.6839,8500.0
2014-09-26 10:45:00,60.53,60.53,60.38,60.38,6500.0,51.6839,51.6839,51.5558,51.5558,6500.0
2014-09-26 10:50:00,60.37,60.42,60.34,60.42,4200.0,51.5473,51.59,51.5217,51.59,4200.0
2014-09-26 10:55:00,60.4,60.47,60.38,60.46,3800.0,51.5729,51.6327,51.5558,51.6241,3800.0
2014-09-26 11:00:00,60.49,60.63,60.47,60.57,7100.0,51.6498,51.7693,51.6327,51.7181,7100.0
2014-09-26 11:05:00,60.6,60.6,60.54,60.57,5700.0,51.7437,51.7437,51.6924,51.7181,5700.0
2014-09-26 11:10:00,60.56,60.58,60.5,60.57,6600.0,51.7095,51.7266,51.6583,51.7181,6600.0
2014-09-26 11:15:00,60.57,60.58,60.51,60.54,3800.0,51.7181,51.7266,51.6668,51.6924,3800.0
2014-09-26 11:20:00,60.52,60.55,60.44,60.48,5200.0,51.6754,51.701,51.6071,51.6412,5200.0
2014-09-26 11:25:00,60.51,60.51,60.42,60.43,7100.0,51.6668,51.6668,51.59,51.5985,7100.0
2014-09-26 11:30:00,60.42,60.44,60.35,60.35,5500.0,51.59,51.6071,51.5302,51.5302,5500.0
2014-09-26 11:35:00,60.34,60.46,60.31,60.46,22900.0,51.5217,51.6241,51.4961,51.6241,22900.0
2014-09-26 11:40:00,60.45,60.52,60.44,60.5,5300.0,51.6156,51.6754,51.6071,51.6583,5300.0
2014-09-26 11:45:00,60.49,60.54,60.41,60.47,5700.0,51.6498,51.6924,51.5814,51.6327,5700.0
2014-09-26 11:50:00,60.5,60.53,60.36,60.37,7000.0,51.6583,51.6839,51.5388,51.5473,7000.0
2014-09-26 11:55:00,60.37,60.44,60.37,60.41,4700.0,51.5473,51.6071,51.5473,51.5814,4700.0
2014-09-26 12:00:00,60.42,60.54,60.42,60.54,2500.0,51.59,51.6924,51.59,51.6924,2500.0
2014-09-26 12:05:00,60.55,60.57,60.48,60.52,4200.0,51.701,51.7181,51.6412,51.6754,4200.0
2014-09-26 12:10:00,60.51,60.52,60.42,60.44,7600.0,51.6668,51.6754,51.59,51.6071,7600.0
2014-09-26 12:15:00,60.44,60.53,60.43,60.53,4000.0,51.6071,51.6839,51.5985,51.6839,4000.0
2014-09-26 12:20:00,60.52,60.52,60.43,60.48,3700.0,51.6754,51.6754,51.5985,51.6412,3700.0
2014-09-26 12:25:00,60.5,60.52,60.44,60.52,3200.0,51.6583,51.6754,51.6071,51.6754,3200.0
2014-09-26 12:30:00,60.53,60.56,60.51,60.51,3100.0,51.6839,51.7095,51.6668,51.6668,3100.0
2014-09-26 12:35:00,60.53,60.57,60.51,60.55,6200.0,51.6839,51.7181,51.6668,51.701,6200.0
2014-09-26 12:40:00,60.55,60.56,60.5,60.51,1800.0,51.701,51.7095,51.6583,51.6668,1800.0
2014-09-26 12:45:00,60.53,60.57,60.52,60.52,4800.0,51.6839,51.7181,51.6754,51.6754,4800.0
2014-09-26 12:50:00,60.54,60.58,60.52,60.55,4400.0,51.6924,51.7266,51.6754,51.701,4400.0
2014-09-26 12:55:00,60.55,60.57,60.47,60.49,4000.0,51.701,51.7181,51.6327,51.6498,4000.0
2014-09-26 13:00:00,60.49,60.58,60.49,60.56,6400.0,51.6498,51.7266,51.6498,51.7095,6400.0
2014-09-26 13:05:00,60.57,60.6,60.54,60.58,7600.0,51.7181,51.7437,51.6924,51.7266,7600.0
2014-09-26 13:10:00,60.57,60.59,60.51,60.55,12900.0,51.7181,51.7351,51.6668,51.701,12900.0
2014-09-26 13:15:00,60.55,60.59,60.5,60.53,20300.0,51.701,51.7351,51.6583,51.6839,20300.0
2014-09-26 13:20:00,60.53,60.6,60.53,60.59,2300.0,51.6839,51.7437,51.6839,51.7351,2300.0
2014-09-26 13:25:00,60.59,60.59,60.55,60.55,4500.0,51.7351,51.7351,51.701,51.701,4500.0
2014-09-26 13:30:00,60.58,60.63,60.57,60.62,5600.0,51.7266,51.7693,51.7181,51.7608,5600.0
2014-09-26 13:35:00,60.64,60.65,60.57,60.6,6700.0,51.7778,51.7864,51.7181,51.7437,6700.0
2014-09-26 13:40:00,60.6,60.62,60.58,60.61,4300.0,51.7437,51.7608,51.7266,51.7522,4300.0
2014-09-26 13:45:00,60.61,60.65,60.6,60.63,5200.0,51.7522,51.7864,51.7437,51.7693,5200.0
2014-09-26 13:50:00,60.62,60.69,60.6,60.64,13000.0,51.7608,51.8205,51.7437,51.7778,13000.0
2014-09-26 13:55:00,60.65,60.7,60.65,60.7,3700.0,51.7864,51.8291,51.7864,51.8291,3700.0
2014-09-26 14:00:00,60.72,60.74,60.72,60.73,3900.0,51.8461,51.8632,51.8461,51.8547,3900.0
2014-09-26 14:05:00,60.76,60.88,60.76,60.88,14600.0,51.8803,51.9828,51.8803,51.9828,14600.0
2014-09-26 14:10:00,60.85,60.87,60.78,60.87,11800.0,51.9571,51.9742,51.8974,51.9742,11800.0
2014-09-26 14:15:00,60.88,60.99,60.88,60.98,4000.0,51.9828,52.0767,51.9828,52.0681,4000.0
2014-09-26 14:20:00,60.98,60.99,60.94,60.94,2700.0,52.0681,52.0767,52.034,52.034,2700.0
2014-09-26 14:25:00,60.94,60.95,60.9,60.91,2300.0,52.034,52.0425,51.9998,52.0084,2300.0
2014-09-26 14:30:00,60.9,60.94,60.9,60.94,3800.0,51.9998,52.034,51.9998,52.034,3800.0
2014-09-26 14:35:00,60.94,61.06,60.94,61.06,4300.0,52.034,52.1365,52.034,52.1365,4300.0
2014-09-26 14:40:00,61.04,61.05,61.01,61.05,6700.0,52.1194,52.1279,52.0938,52.1279,6700.0
2014-09-26 14:45:00,61.04,61.06,61.03,61.05,5400.0,52.1194,52.1365,52.1108,52.1279,5400.0
2014-09-26 14:50:00,61.05,61.05,60.95,60.96,4200.0,52.1279,52.1279,52.0425,52.0511,4200.0
2014-09-26 14:55:00,60.95,60.95,60.86,60.93,6400.0,52.0425,52.0425,51.9657,52.0255,6400.0
2014-09-26 15:00:00,60.92,60.97,60.89,60.97,5200.0,52.0169,52.0596,51.9913,52.0596,5200.0
2014-09-26 15:05:00,60.96,61.0,60.95,61.0,8700.0,52.0511,52.0852,52.0425,52.0852,8700.0
2014-09-26 15:10:00,61.01,61.04,61.0,61.02,9300.0,52.0938,52.1194,52.0852,52.1023,9300.0
2014-09-26 15:15:00,61.01,61.02,60.9,60.96,12100.0,52.0938,52.1023,51.9998,52.0511,12100.0
2014-09-26 15:20:00,60.95,61.0,60.92,60.92,8600.0,52.0425,52.0852,52.0169,52.0169,8600.0
2014-09-26 15:25:00,60.92,60.92,60.86,60.89,5800.0,52.0169,52.0169,51.9657,51.9913,5800.0
2014-09-26 15:30:00,60.9,60.93,60.84,60.87,41400.0,51.9998,52.0255,51.9486,51.9742,41400.0
2014-09-26 15:35:00,60.86,60.89,60.83,60.85,23500.0,51.9657,51.9913,51.9401,51.9571,23500.0
2014-09-26 15:40:00,60.84,60.87,60.75,60.77,53500.0,51.9486,51.9742,51.8718,51.8888,53500.0
2014-09-26 15:45:00,60.78,60.83,60.73,60.83,19500.0,51.8974,51.9401,51.8547,51.9401,19500.0
2014-09-26 15:50:00,60.84,60.88,60.84,60.84,22300.0,51.9486,51.9828,51.9486,51.9486,22300.0
2014-09-26 15:55:00,60.86,60.92,60.82,60.88,60200.0,51.9657,52.0169,51.9315,51.9828,60200.0
2014-09-29 09:30:00,60.11,60.19,60.02,60.02,11200.0,51.3253,51.3936,51.2484,51.2484,11200.0
2014-09-29 09:35:00,60.02,60.02,59.85,60.0,7000.0,51.2484,51.2484,51.1033,51.2314,7000.0
2014-09-29 09:40:00,59.94,60.07,59.87,60.0,5900.0,51.1801,51.2911,51.1204,51.2314,5900.0
2014-09-29 09:45:00,60.08,60.17,60.05,60.05,3800.0,51.2997,51.3765,51.2741,51.2741,3800.0
2014-09-29 09:50:00,60.04,60.17,60.01,60.17,6500.0,51.2655,51.3765,51.2399,51.3765,6500.0
2014-09-29 09:55:00,60.16,60.36,60.16,60.34,2300.0,51.368,51.5388,51.368,51.5217,2300.0
2014-09-29 10:00:00,60.3,60.3,60.15,60.24,5200.0,51.4875,51.4875,51.3594,51.4363,5200.0
2014-09-29 10:05:00,60.26,60.28,60.16,60.16,3400.0,51.4534,51.4704,51.368,51.368,3400.0
2014-09-29 10:10:00,60.15,60.27,60.15,60.26,2900.0,51.3594,51.4619,51.3594,51.4534,2900.0
2014-09-29 10:15:00,60.22,60.35,60.22,60.28,4700.0,51.4192,51.5302,51.4192,51.4704,4700.0
2014-09-29 10:20:00,60.28,60.33,60.19,60.22,7800.0,51.4704,51.5131,51.3936,51.4192,7800.0
2014-09-29 10:25:00,60.18,60.21,60.11,60.12,5000.0,51.3851,51.4107,51.3253,51.3338,5000.0
2014-09-29 10:30:00,60.13,60.28,60.13,60.28,5900.0,51.3424,51.4704,51.3424,51.4704,5900.0
2014-09-29 10:35:00,60.27,60.39,60.26,60.39,8900.0,51.4619,51.5644,51.4534,51.5644,8900.0
2014-09-29 10:40:00,60.39,60.4,60.32,60.38,6700.0,51.5644,51.5729,51.5046,51.5558,6700.0
2014-09-29 10:45:00,60.37,60.41,60.28,60.28,6400.0,51.5473,51.5814,51.4704,51.4704,6400.0
2014-09-29 10:50:00,60.31,60.34,60.29,60.31,6400.0,51.4961,51.5217,51.479,51.4961,6400.0
2014-09-29 10:55:00,60.3,60.31,60.26,60.29,3600.0,51.4875,51.4961,51.4534,51.479,3600.0
2014-09-29 11:00:00,60.29,60.37,60.29,60.33,11600.0,51.479,51.5473,51.479,51.5131,11600.0
2014-09-29 11:05:00,60.33,60.37,60.25,60.28,16400.0,51.5131,51.5473,51.4448,51.4704,16400.0
2014-09-29 11:10:00,60.26,60.35,60.25,60.34,13000.0,51.4534,51.5302,51.4448,51.5217,13000.0
2014-09-29 11:15:00,60.37,60.4,60.31,60.34,11400.0,51.5473,51.5729,51.4961,51.5217,11400.0
2014-09-29 11:20:00,60.35,60.37,60.22,60.28,15600.0,51.5302,51.5473,51.4192,51.4704,15600.0
2014-09-29 11:25:00,60.31,60.4,60.29,60.4,22800.0,51.4961,51.5729,51.479,51.5729,22800.0
2014-09-29 11:30:00,60.4,60.42,60.35,60.37,10500.0,51.5729,51.59,51.5302,51.5473,10500.0
2014-09-29 11:35:00,60.4,60.4,60.33,60.35,9700.0,51.5729,51.5729,51.5131,51.5302,9700.0
2014-09-29 11:40:00,60.35,60.38,60.29,60.33,12600.0,51.5302,51.5558,51.479,51.5131,12600.0
2014-09-29 11:45:00,60.33,60.41,60.33,60.4,7400.0,51.5131,51.5814,51.5131,51.5729,7400.0
2014-09-29 11:50:00,60.4,60.45,60.4,60.43,12200.0,51.5729,51.6156,51.5729,51.5985,12200.0
2014-09-29 11:55:00,60.43,60.47,60.43,60.46,12300.0,51.5985,51.6327,51.5985,51.6241,12300.0
2014-09-29 12:00:00,60.45,60.52,60.45,60.5,16000.0,51.6156,51.6754,51.6156,51.6583,16000.0
2014-09-29 12:05:00,60.5,60.5,60.48,60.5,4800.0,51.6583,51.6583,51.6412,51.6583,4800.0
2014-09-29 12:10:00,60.49,60.5,60.45,60.45,5300.0,51.6498,51.6583,51.6156,51.6156,5300.0
2014-09-29 12:15:00,60.43,60.48,60.42,60.46,2600.0,51.5985,51.6412,51.59,51.6241,2600.0
2014-09-29 12:20:00,60.47,60.47,60.39,60.4,6900.0,51.6327,51.6327,51.5644,51.5729,6900.0
2014-09-29 12:25:00,60.4,60.46,60.4,60.44,7200.0,51.5729,51.6241,51.5729,51.6071,7200.0
2014-09-29 12:30:00,60.43,60.45,60.4,60.42,4700.0,51.5985,51.6156,51.5729,51.59,4700.0
2014-09-29 12:35:00,60.44,60.46,60.41,60.41,7200.0,51.6071,51.6241,51.5814,51.5814,7200.0
2014-09-29 12:40:00,60.42,60.49,60.42,60.46,4700.0,51.59,51.6498,51.59,51.6241,4700.0
2014-09-29 12:45:00,60.5,60.5,60.43,60.44,2600.0,51.6583,51.6583,51.5985,51.6071,2600.0
2014-09-29 12:50:00,60.46,60.53,60.45,60.47,6900.0,51.6241,51.6839,51.6156,51.6327,6900.0
2014-09-29 12:55:00,60.47,60.48,60.45,60.45,2400.0,51.6327,51.6412,51.6156,51.6156,2400.0
2014-09-29 13:00:00,60.43,60.46,60.43,60.44,3000.0,51.5985,51.6241,51.5985,51.6071,3000.0
2014-09-29 13:05:00,60.43,60.46,60.4,60.45,7700.0,51.5985,51.6241,51.5729,51.6156,7700.0
2014-09-29 13:10:00,60.46,60.48,60.43,60.43,3900.0,51.6241,51.6412,51.5985,51.5985,3900.0
2014-09-29 13:15:00,60.41,60.46,60.4,60.41,7000.0,51.5814,51.6241,51.5729,51.5814,7000.0
2014-09-29 13:20:00,60.4,60.45,60.4,60.4,6700.0,51.5729,51.6156,51.5729,51.5729,6700.0
2014-09-29 13:25:00,60.43,60.5,60.42,60.47,4500.0,51.5985,51.6583,51.59,51.6327,4500.0
2014-09-29 13:30:00,60.47,60.51,60.45,60.49,6700.0,51.6327,51.6668,51.6156,51.6498,6700.0
2014-09-29 13:35:00,60.47,60.47,60.4,60.4,2600.0,51.6327,51.6327,51.5729,51.5729,2600.0
2014-09-29 13:40:00,60.4,60.45,60.39,60.4,6000.0,51.5729,51.6156,51.5644,51.5729,6000.0
2014-09-29 13:45:00,60.4,60.43,60.34,60.4,4300.0,51.5729,51.5985,51.5217,51.5729,4300.0
2014-09-29 13:50:00,60.4,60.43,60.38,60.38,4000.0,51.5729,51.5985,51.5558,51.5558,4000.0
2014-09-29 13:55:00,60.39,60.43,60.36,60.38,4000.0,51.5644,51.5985,51.5388,51.5558,4000.0
2014-09-29 14:00:00,60.38,60.42,60.38,60.42,4700.0,51.5558,51.59,51.5558,51.59,4700.0
2014-09-29 14:05:00,60.4,60.4,60.34,60.35,3900.0,51.5729,51.5729,51.5217,51.5302,3900.0
2014-09-29 14:10:00,60.36,60.41,60.36,60.39,6700.0,51.5388,51.5814,51.5388,51.5644,6700.0
2014-09-29 14:15:00,60.41,60.41,60.29,60.29,4400.0,51.5814,51.5814,51.479,51.479,4400.0
2014-09-29 14:20:00,60.29,60.32,60.24,60.27,7800.0,51.479,51.5046,51.4363,51.4619,7800.0
2014-09-29 14:25:00,60.27,60.28,60.19,60.2,13600.0,51.4619,51.4704,51.3936,51.4021,13600.0
2014-09-29 14:30:00,60.2,60.23,60.1,60.14,23000.0,51.4021,51.4278,51.3168,51.3509,23000.0
2014-09-29 14:35:00,60.14,60.16,60.08,60.11,9400.0,51.3509,51.368,51.2997,51.3253,9400.0
2014-09-29 14:40:00,60.1,60.12,60.06,60.06,6800.0,51.3168,51.3338,51.2826,51.2826,6800.0
2014-09-29 14:45:00,60.06,60.11,60.05,60.05,9700.0,51.2826,51.3253,51.2741,51.2741,9700.0
2014-09-29 14:50:00,60.05,60.05,60.04,60.05,9600.0,51.2741,51.2741,51.2655,51.2741,9600.0
2014-09-29 14:55:00,60.04,60.07,60.02,60.06,27700.0,51.2655,51.2911,51.2484,51.2826,27700.0
2014-09-29 15:00:00,60.06,60.09,60.04,60.05,14900.0,51.2826,51.3082,51.2655,51.2741,14900.0
2014-09-29 15:05:00,60.05,60.07,60.0,60.0,19300.0,51.2741,51.2911,51.2314,51.2314,19300.0
2014-09-29 15:10:00,60.0,60.01,59.97,60.01,14500.0,51.2314,51.2399,51.2058,51.2399,14500.0
2014-09-29 15:15:00,60.0,60.02,59.97,60.01,18400.0,51.2314,51.2484,51.2058,51.2399,18400.0
2014-09-29 15:20:00,60.01,60.04,60.0,60.03,13500.0,51.2399,51.2655,51.2314,51.257,13500.0
2014-09-29 15:25:00,60.02,60.1,60.02,60.09,25700.0,51.2484,51.3168,51.2484,51.3082,25700.0
2014-09-29 15:30:00,60.1,60.12,60.04,60.11,24800.0,51.3168,51.3338,51.2655,51.3253,24800.0
2014-09-29 15:35:00,60.11,60.11,60.07,60.11,18700.0,51.3253,51.3253,51.2911,51.3253,18700.0
2014-09-29 15:40:00,60.1,60.11,59.99,60.03,24800.0,51.3168,51.3253,51.2228,51.257,24800.0
2014-09-29 15:45:00,60.03,60.05,60.0,60.0,56600.0,51.257,51.2741,51.2314,51.2314,56600.0
2014-09-29 15:50:00,60.0,60.07,60.0,60.06,45100.0,51.2314,51.2911,51.2314,51.2826,45100.0
2014-09-29 15:55:00,60.06,60.08,60.0,60.02,61800.0,51.2826,51.2997,51.2314,51.2484,61800.0
2014-09-30 09:30:00,59.98,60.2,59.88,59.88,5800.0,51.2143,51.4021,51.1289,51.1289,5800.0
2014-09-30 09:35:00,59.93,59.95,59.78,59.86,3600.0,51.1716,51.1887,51.0435,51.1118,3600.0
2014-09-30 09:40:00,59.86,59.86,59.71,59.71,5200.0,51.1118,51.1118,50.9837,50.9837,5200.0
2014-09-30 09:45:00,59.73,59.8,59.71,59.72,8100.0,51.0008,51.0606,50.9837,50.9923,8100.0
2014-09-30 09:50:00,59.71,59.74,59.59,59.74,3200.0,50.9837,51.0094,50.8813,51.0094,3200.0
2014-09-30 09:55:00,59.78,59.78,59.46,59.5,19500.0,51.0435,51.0435,50.7703,50.8044,19500.0
2014-09-30 10:00:00,59.48,59.52,59.34,59.49,10200.0,50.7874,50.8215,50.6678,50.7959,10200.0
2014-09-30 10:05:00,59.46,59.46,59.24,59.3,26900.0,50.7703,50.7703,50.5824,50.6337,26900.0
2014-09-30 10:10:00,59.28,59.34,59.28,59.29,41400.0,50.6166,50.6678,50.6166,50.6251,41400.0
2014-09-30 10:15:00,59.31,59.47,59.29,59.32,22600.0,50.6422,50.7788,50.6251,50.6507,22600.0
2014-09-30 10:20:00,59.35,59.39,59.25,59.29,7500.0,50.6764,50.7105,50.591,50.6251,7500.0
2014-09-30 10:25:00,59.32,59.42,59.32,59.39,8100.0,50.6507,50.7361,50.6507,50.7105,8100.0
2014-09-30 10:30:00,59.36,59.4,59.28,59.39,17000.0,50.6849,50.7191,50.6166,50.7105,17000.0
2014-09-30 10:35:00,59.4,59.41,59.32,59.4,10900.0,50.7191,50.7276,50.6507,50.7191,10900.0
2014-09-30 10:40:00,59.4,59.41,59.33,59.39,11500.0,50.7191,50.7276,50.6593,50.7105,11500.0
2014-09-30 10:45:00,59.39,59.43,59.36,59.42,26400.0,50.7105,50.7447,50.6849,50.7361,26400.0
2014-09-30 10:50:00,59.42,59.49,59.34,59.44,15300.0,50.7361,50.7959,50.6678,50.7532,15300.0
2014-09-30 10:55:00,59.43,59.51,59.38,59.4,27200.0,50.7447,50.813,50.702,50.7191,27200.0
2014-09-30 11:00:00,59.4,59.43,59.36,59.38,3800.0,50.7191,50.7447,50.6849,50.702,3800.0
2014-09-30 11:05:00,59.35,59.4,59.29,59.33,10500.0,50.6764,50.7191,50.6251,50.6593,10500.0
2014-09-30 11:10:00,59.35,59.43,59.35,59.42,5400.0,50.6764,50.7447,50.6764,50.7361,5400.0
2014-09-30 11:15:00,59.43,59.52,59.43,59.48,7200.0,50.7447,50.8215,50.7447,50.7874,7200.0
2014-09-30 11:20:00,59.49,59.63,59.49,59.63,4300.0,50.7959,50.9154,50.7959,50.9154,4300.0
2014-09-30 11:25:00,59.64,59.66,59.56,59.58,9200.0,50.924,50.9411,50.8557,50.8727,9200.0
2014-09-30 11:30:00,59.56,59.57,59.5,59.51,8600.0,50.8557,50.8642,50.8044,50.813,8600.0
2014-09-30 11:35:00,59.51,59.52,59.42,59.44,7700.0,50.813,50.8215,50.7361,50.7532,7700.0
2014-09-30 11:40:00,59.43,59.53,59.42,59.48,13200.0,50.7447,50.8301,50.7361,50.7874,13200.0
2014-09-30 11:45:00,59.46,59.5,59.32,59.37,6800.0,50.7703,50.8044,50.6507,50.6934,6800.0
2014-09-30 11:50:00,59.38,59.4,59.31,59.33,7000.0,50.702,50.7191,50.6422,50.6593,7000.0
2014-09-30 11:55:00,59.32,59.34,59.29,59.29,2700.0,50.6507,50.6678,50.6251,50.6251,2700.0
2014-09-30 12:00:00,59.31,59.31,59.26,59.31,3800.0,50.6422,50.6422,50.5995,50.6422,3800.0
2014-09-30 12:05:00,59.3,59.34,59.28,59.32,6900.0,50.6337,50.6678,50.6166,50.6507,6900.0
2014-09-30 12:10:00,59.32,59.34,59.3,59.31,13600.0,50.6507,50.6678,50.6337,50.6422,13600.0
2014-09-30 12:15:00,59.3,59.35,59.28,59.28,29700.0,50.6337,50.6764,50.6166,50.6166,29700.0
2014-09-30 12:20:00,59.28,59.29,59.18,59.18,11100.0,50.6166,50.6251,50.5312,50.5312,11100.0
2014-09-30 12:25:00,59.19,59.2,58.97,59.02,35600.0,50.5397,50.5483,50.3519,50.3946,35600.0
2014-09-30 12:30:00,59.01,59.13,59.0,59.1,9300.0,50.3861,50.4885,50.3775,50.4629,9300.0
2014-09-30 12:35:00,59.1,59.12,59.0,59.0,10800.0,50.4629,50.48,50.3775,50.3775,10800.0
2014-09-30 12:40:00,59.01,59.07,59.0,59.01,12100.0,50.3861,50.4373,50.3775,50.3861,12100.0
2014-09-30 12:45:00,59.02,59.04,58.95,58.97,7700.0,50.3946,50.4117,50.3348,50.3519,7700.0
2014-09-30 12:50:00,58.98,59.02,58.97,58.98,3600.0,50.3604,50.3946,50.3519,50.3604,3600.0
2014-09-30 12:55:00,58.99,59.01,58.85,58.86,12300.0,50.369,50.3861,50.2494,50.258,12300.0
2014-09-30 13:00:00,58.89,58.91,58.86,58.87,11400.0,50.2836,50.3007,50.258,50.2665,11400.0
2014-09-30 13:05:00,58.86,58.89,58.8,58.81,17100.0,50.258,50.2836,50.2067,50.2153,17100.0
2014-09-30 13:10:00,58.82,58.89,58.75,58.86,11000.0,50.2238,50.2836,50.164,50.258,11000.0
2014-09-30 13:15:00,58.86,58.86,58.75,58.77,11600.0,50.258,50.258,50.164,50.1811,11600.0
2014-09-30 13:20:00,58.77,58.81,58.69,58.72,22200.0,50.1811,50.2153,50.1128,50.1384,22200.0
2014-09-30 13:25:00,58.72,58.78,58.68,58.68,15300.0,50.1384,50.1897,50.1043,50.1043,15300.0
2014-09-30 13:30:00,58.68,58.74,58.66,58.72,17100.0,50.1043,50.1555,50.0872,50.1384,17100.0
2014-09-30 13:35:00,58.72,58.76,58.69,58.73,8300.0,50.1384,50.1726,50.1128,50.147,8300.0
2014-09-30 13:40:00,58.73,58.73,58.65,58.66,15700.0,50.147,50.147,50.0787,50.0872,15700.0
2014-09-30 13:45:00,58.67,58.68,58.51,58.56,20300.0,50.0957,50.1043,49.9591,50.0018,20300.0
2014-09-30 13:50:00,58.59,58.59,58.37,58.4,38900.0,50.0274,50.0274,49.8396,49.8652,38900.0
2014-09-30 13:55:00,58.41,58.51,58.39,58.5,22300.0,49.8737,49.9591,49.8567,49.9506,22300.0
2014-09-30 14:00:00,58.49,58.67,58.46,58.67,11500.0,49.942,50.0957,49.9164,50.0957,11500.0
2014-09-30 14:05:00,58.68,58.74,58.67,58.68,18500.0,50.1043,50.1555,50.0957,50.1043,18500.0
2014-09-30 14:10:00,58.68,58.72,58.65,58.68,21800.0,50.1043,50.1384,50.0787,50.1043,21800.0
2014-09-30 14:15:00,58.7,58.71,58.6,58.65,19400.0,50.1214,50.1299,50.036,50.0787,19400.0
2014-09-30 14:20:00,58.63,58.74,58.6,58.74,56500.0,50.0616,50.1555,50.036,50.1555,56500.0
2014-09-30 14:25:00,58.74,58.91,58.73,58.91,31500.0,50.1555,50.3007,50.147,50.3007,31500.0
2014-09-30 14:30:00,58.93,59.12,58.93,59.09,26600.0,50.3177,50.48,50.3177,50.4544,26600.0
2014-09-30 14:35:00,59.07,59.08,58.91,58.94,15400.0,50.4373,50.4458,50.3007,50.3263,15400.0
2014-09-30 14:40:00,58.94,58.94,58.86,58.86,7000.0,50.3263,50.3263,50.258,50.258,7000.0
2014-09-30 14:45:00,58.86,58.89,58.84,58.87,16400.0,50.258,50.2836,50.2409,50.2665,16400.0
2014-09-30 14:50:00,58.86,58.89,58.82,58.87,8300.0,50.258,50.2836,50.2238,50.2665,8300.0
2014-09-30 14:55:00,58.87,58.89,58.86,58.87,14500.0,50.2665,50.2836,50.258,50.2665,14500.0
2014-09-30 15:00:00,58.87,58.94,58.84,58.94,21000.0,50.2665,50.3263,50.2409,50.3263,21000.0
2014-09-30 15:05:00,58.94,58.94,58.77,58.78,59600.0,50.3263,50.3263,50.1811,50.1897,59600.0
2014-09-30 15:10:00,58.82,58.85,58.73,58.79,12100.0,50.2238,50.2494,50.147,50.1982,12100.0
2014-09-30 15:15:00,58.76,58.86,58.74,58.86,11000.0,50.1726,50.258,50.1555,50.258,11000.0
2014-09-30 15:20:00,58.88,58.98,58.8,58.86,35200.0,50.275,50.3604,50.2067,50.258,35200.0
2014-09-30 15:25:00,58.85,58.86,58.8,58.83,10400.0,50.2494,50.258,50.2067,50.2324,10400.0
2014-09-30 15:30:00,58.82,58.9,58.76,58.9,16400.0,50.2238,50.2921,50.1726,50.2921,16400.0
2014-09-30 15:35:00,58.91,59.0,58.91,58.97,22300.0,50.3007,50.3775,50.3007,50.3519,22300.0
2014-09-30 15:40:00,58.95,59.02,58.95,59.0,15900.0,50.3348,50.3946,50.3348,50.3775,15900.0
2014-09-30 15:45:00,59.0,59.03,58.95,58.97,40100.0,50.3775,50.4031,50.3348,50.3519,40100.0
2014-09-30 15:50:00,58.97,59.01,58.94,59.01,44700.0,50.3519,50.3861,50.3263,50.3861,44700.0
2014-09-30 15:55:00,59.01,59.05,58.87,58.88,112600.0,50.3861,50.4202,50.2665,50.275,112600.0
2014-10-01 09:30:00,58.73,58.77,58.23,58.23,9900.0,50.147,50.1811,49.72,49.72,9900.0
2014-10-01 09:35:00,58.21,58.4,58.15,58.38,23300.0,49.703,49.8652,49.6517,49.8481,23300.0
2014-10-01 09:40:00,58.38,58.5,58.32,58.38,11100.0,49.8481,49.9506,49.7969,49.8481,11100.0
2014-10-01 09:45:00,58.35,58.42,58.16,58.38,39200.0,49.8225,49.8823,49.6603,49.8481,39200.0
2014-10-01 09:50:00,58.4,58.4,58.25,58.36,29300.0,49.8652,49.8652,49.7371,49.831,29300.0
2014-10-01 09:55:00,58.38,58.38,58.1,58.1,6200.0,49.8481,49.8481,49.609,49.609,6200.0
2014-10-01 10:00:00,58.13,58.23,57.98,58.03,12300.0,49.6347,49.72,49.5066,49.5493,12300.0
2014-10-01 10:05:00,58.01,58.07,57.84,58.0,50300.0,49.5322,49.5834,49.387,49.5237,50300.0
2014-10-01 10:10:00,58.0,58.24,58.0,58.2,8200.0,49.5237,49.7286,49.5237,49.6944,8200.0
2014-10-01 10:15:00,58.24,58.39,58.21,58.39,16200.0,49.7286,49.8567,49.703,49.8567,16200.0
2014-10-01 10:20:00,58.32,58.41,58.29,58.4,21900.0,49.7969,49.8737,49.7713,49.8652,21900.0
2014-10-01 10:25:00,58.41,58.46,58.3,58.39,8500.0,49.8737,49.9164,49.7798,49.8567,8500.0
2014-10-01 10:30:00,58.36,58.46,58.36,58.46,8700.0,49.831,49.9164,49.831,49.9164,8700.0
2014-10-01 10:35:00,58.45,58.45,58.25,58.29,4300.0,49.9079,49.9079,49.7371,49.7713,4300.0
2014-10-01 10:40:00,58.29,58.3,58.25,58.27,6000.0,49.7713,49.7798,49.7371,49.7542,6000.0
2014-10-01 10:45:00,58.3,58.38,58.27,58.35,7000.0,49.7798,49.8481,49.7542,49.8225,7000.0
2014-10-01 10:50:00,58.33,58.35,58.22,58.25,11200.0,49.8054,49.8225,49.7115,49.7371,11200.0
2014-10-01 10:55:00,58.24,58.4,58.2,58.4,33800.0,49.7286,49.8652,49.6944,49.8652,33800.0
2014-10-01 11:00:00,58.4,58.55,58.37,58.5,21800.0,49.8652,49.9933,49.8396,49.9506,21800.0
2014-10-01 11:05:00,58.5,58.63,58.5,58.63,5100.0,49.9506,50.0616,49.9506,50.0616,5100.0
2014-10-01 11:10:00,58.62,58.68,58.61,58.61,11900.0,50.053,50.1043,50.0445,50.0445,11900.0
2014-10-01 11:15:00,58.61,58.66,58.58,58.66,8700.0,50.0445,50.0872,50.0189,50.0872,8700.0
2014-10-01 11:20:00,58.66,58.66,58.6,58.62,6700.0,50.0872,50.0872,50.036,50.053,6700.0
2014-10-01 11:25:00,58.62,58.63,58.56,58.59,11300.0,50.053,50.0616,50.0018,50.0274,11300.0
2014-10-01 11:30:00,58.58,58.58,58.49,58.52,5700.0,50.0189,50.0189,49.942,49.9677,5700.0
2014-10-01 11:35:00,58.53,58.57,58.53,58.55,3900.0,49.9762,50.0104,49.9762,49.9933,3900.0
2014-10-01 11:40:00,58.55,58.58,58.5,58.58,9800.0,49.9933,50.0189,49.9506,50.0189,9800.0
2014-10-01 11:45:00,58.58,58.58,58.44,58.47,8100.0,50.0189,50.0189,49.8994,49.925,8100.0
2014-10-01 11:50:00,58.45,58.45,58.36,58.38,7100.0,49.9079,49.9079,49.831,49.8481,7100.0
2014-10-01 11:55:00,58.36,58.4,58.25,58.29,7000.0,49.831,49.8652,49.7371,49.7713,7000.0
2014-10-01 12:00:00,58.27,58.3,58.14,58.17,13100.0,49.7542,49.7798,49.6432,49.6688,13100.0
2014-10-01 12:05:00,58.18,58.25,58.14,58.16,13100.0,49.6773,49.7371,49.6432,49.6603,13100.0
2014-10-01 12:10:00,58.16,58.16,57.99,57.99,10300.0,49.6603,49.6603,49.5151,49.5151,10300.0
2014-10-01 12:15:00,57.99,58.12,57.99,58.05,7300.0,49.5151,49.6261,49.5151,49.5663,7300.0
2014-10-01 12:20:00,58.04,58.04,57.99,58.01,4500.0,49.5578,49.5578,49.5151,49.5322,4500.0
2014-10-01 12:25:00,58.0,58.03,57.97,57.97,12600.0,49.5237,49.5493,49.498,49.498,12600.0
2014-10-01 12:30:00,57.99,58.06,57.95,58.0,11800.0,49.5151,49.5749,49.481,49.5237,11800.0
2014-10-01 12:35:00,57.99,58.0,57.94,57.95,2700.0,49.5151,49.5237,49.4724,49.481,2700.0
2014-10-01 12:40:00,57.94,57.94,57.86,57.9,6300.0,49.4724,49.4724,49.4041,49.4383,6300.0
2014-10-01 12:45:00,57.86,57.91,57.8,57.84,10600.0,49.4041,49.4468,49.3529,49.387,10600.0
2014-10-01 12:50:00,57.85,57.87,57.69,57.8,15000.0,49.3956,49.4127,49.259,49.3529,15000.0
2014-10-01 12:55:00,57.78,57.8,57.67,57.67,10300.0,49.3358,49.3529,49.2419,49.2419,10300.0
2014-10-01 13:00:00,57.66,57.74,57.64,57.7,9500.0,49.2333,49.3017,49.2163,49.2675,9500.0
2014-10-01 13:05:00,57.7,57.71,57.56,57.56,32600.0,49.2675,49.276,49.148,49.148,32600.0
2014-10-01 13:10:00,57.57,57.7,57.57,57.64,7700.0,49.1565,49.2675,49.1565,49.2163,7700.0
2014-10-01 13:15:00,57.66,57.68,57.62,57.65,6200.0,49.2333,49.2504,49.1992,49.2248,6200.0
2014-10-01 13:20:00,57.65,57.66,57.41,57.43,23700.0,49.2248,49.2333,49.0199,49.037,23700.0
2014-10-01 13:25:00,57.46,57.48,57.39,57.42,12600.0,49.0626,49.0797,49.0028,49.0284,12600.0
2014-10-01 13:30:00,57.43,57.5,57.4,57.45,18400.0,49.037,49.0967,49.0113,49.054,18400.0
2014-10-01 13:35:00,57.46,57.48,57.38,57.43,16500.0,49.0626,49.0797,48.9943,49.037,16500.0
2014-10-01 13:40:00,57.44,57.44,57.3,57.33,13200.0,49.0455,49.0455,48.926,48.9516,13200.0
2014-10-01 13:45:00,57.32,57.42,57.28,57.4,14200.0,48.943,49.0284,48.9089,49.0113,14200.0
2014-10-01 13:50:00,57.4,57.44,57.33,57.35,16400.0,49.0113,49.0455,48.9516,48.9686,16400.0
2014-10-01 13:55:00,57.36,57.48,57.34,57.48,15800.0,48.9772,49.0797,48.9601,49.0797,15800.0
2014-10-01 14:00:00,57.48,57.48,57.41,57.48,31600.0,49.0797,49.0797,49.0199,49.0797,31600.0
2014-10-01 14:05:00,57.49,57.53,57.44,57.53,27400.0,49.0882,49.1223,49.0455,49.1223,27400.0
2014-10-01 14:10:00,57.53,57.67,57.51,57.64,26000.0,49.1223,49.2419,49.1053,49.2163,26000.0
2014-10-01 14:15:00,57.64,57.65,57.57,57.57,24000.0,49.2163,49.2248,49.1565,49.1565,24000.0
2014-10-01 14:20:00,57.55,57.57,57.51,57.57,17900.0,49.1394,49.1565,49.1053,49.1565,17900.0
2014-10-01 14:25:00,57.58,57.66,57.51,57.66,32200.0,49.165,49.2333,49.1053,49.2333,32200.0
2014-10-01 14:30:00,57.68,57.81,57.68,57.75,25700.0,49.2504,49.3614,49.2504,49.3102,25700.0
2014-10-01 14:35:00,57.75,57.83,57.72,57.83,11800.0,49.3102,49.3785,49.2846,49.3785,11800.0
2014-10-01 14:40:00,57.82,57.84,57.72,57.73,19900.0,49.37,49.387,49.2846,49.2931,19900.0
2014-10-01 14:45:00,57.75,57.77,57.74,57.77,7100.0,49.3102,49.3273,49.3017,49.3273,7100.0
2014-10-01 14:50:00,57.77,57.8,57.77,57.78,26200.0,49.3273,49.3529,49.3273,49.3358,26200.0
2014-10-01 14:55:00,57.77,57.77,57.73,57.75,27500.0,49.3273,49.3273,49.2931,49.3102,27500.0
2014-10-01 15:00:00,57.75,57.8,57.67,57.67,35600.0,49.3102,49.3529,49.2419,49.2419,35600.0
2014-10-01 15:05:00,57.67,57.67,57.48,57.49,43900.0,49.2419,49.2419,49.0797,49.0882,43900.0
2014-10-01 15:10:00,57.49,57.69,57.48,57.69,54000.0,49.0882,49.259,49.0797,49.259,54000.0
2014-10-01 15:15:00,57.67,57.68,57.62,57.63,22100.0,49.2419,49.2504,49.1992,49.2077,22100.0
2014-10-01 15:20:00,57.63,57.64,57.52,57.53,24600.0,49.2077,49.2163,49.1138,49.1223,24600.0
2014-10-01 15:25:00,57.54,57.66,57.54,57.65,32700.0,49.1309,49.2333,49.1309,49.2248,32700.0
2014-10-01 15:30:00,57.66,57.66,57.6,57.6,20900.0,49.2333,49.2333,49.1821,49.1821,20900.0
2014-10-01 15:35:00,57.6,57.67,57.54,57.66,39200.0,49.1821,49.2419,49.1309,49.2333,39200.0
2014-10-01 15:40:00,57.65,57.73,57.65,57.73,42700.0,49.2248,49.2931,49.2248,49.2931,42700.0
2014-10-01 15:45:00,57.73,57.87,57.73,57.85,67100.0,49.2931,49.4127,49.2931,49.3956,67100.0
2014-10-01 15:50:00,57.85,57.86,57.82,57.83,65200.0,49.3956,49.4041,49.37,49.3785,65200.0
2014-10-01 15:55:00,57.83,57.84,57.74,57.78,94100.0,49.3785,49.387,49.3017,49.3358,94100.0
2014-10-02 09:30:00,57.78,57.85,57.57,57.83,9800.0,49.3358,49.3956,49.1565,49.3785,9800.0
2014-10-02 09:35:00,57.9,58.12,57.9,58.02,5700.0,49.4383,49.6261,49.4383,49.5407,5700.0
2014-10-02 09:40:00,58.0,58.13,57.88,58.1,28000.0,49.5237,49.6347,49.4212,49.609,28000.0
2014-10-02 09:45:00,58.13,58.23,57.94,58.17,23800.0,49.6347,49.72,49.4724,49.6688,23800.0
2014-10-02 09:50:00,58.18,58.33,58.12,58.24,19400.0,49.6773,49.8054,49.6261,49.7286,19400.0
2014-10-02 09:55:00,58.2,58.34,58.13,58.3,18900.0,49.6944,49.814,49.6347,49.7798,18900.0
2014-10-02 10:00:00,58.3,58.4,58.29,58.38,11600.0,49.7798,49.8652,49.7713,49.8481,11600.0
2014-10-02 10:05:00,58.38,58.66,58.36,58.65,37100.0,49.8481,50.0872,49.831,50.0787,37100.0
2014-10-02 10:10:00,58.65,58.73,58.58,58.64,24900.0,50.0787,50.147,50.0189,50.0701,24900.0
2014-10-02 10:15:00,58.64,58.65,58.54,58.57,12700.0,50.0701,50.0787,49.9847,50.0104,12700.0
2014-10-02 10:20:00,58.57,58.6,58.43,58.53,20200.0,50.0104,50.036,49.8908,49.9762,20200.0
2014-10-02 10:25:00,58.5,58.54,58.34,58.34,13000.0,49.9506,49.9847,49.814,49.814,13000.0
2014-10-02 10:30:00,58.34,58.39,58.21,58.33,18800.0,49.814,49.8567,49.703,49.8054,18800.0
2014-10-02 10:35:00,58.29,58.29,58.18,58.27,13400.0,49.7713,49.7713,49.6773,49.7542,13400.0
2014-10-02 10:40:00,58.3,58.32,58.18,58.25,12500.0,49.7798,49.7969,49.6773,49.7371,12500.0
2014-10-02 10:45:00,58.25,58.42,58.22,58.38,12500.0,49.7371,49.8823,49.7115,49.8481,12500.0
2014-10-02 10:50:00,58.38,58.38,58.16,58.22,5300.0,49.8481,49.8481,49.6603,49.7115,5300.0
2014-10-02 10:55:00,58.21,58.23,58.03,58.03,18100.0,49.703,49.72,49.5493,49.5493,18100.0
2014-10-02 11:00:00,58.05,58.07,57.97,58.04,15900.0,49.5663,49.5834,49.498,49.5578,15900.0
2014-10-02 11:05:00,58.04,58.04,57.9,57.9,9300.0,49.5578,49.5578,49.4383,49.4383,9300.0
2014-10-02 11:10:00,57.91,57.94,57.84,57.88,12700.0,49.4468,49.4724,49.387,49.4212,12700.0
2014-10-02 11:15:00,57.9,57.97,57.9,57.96,12700.0,49.4383,49.498,49.4383,49.4895,12700.0
2014-10-02 11:20:00,57.96,57.98,57.83,57.84,18400.0,49.4895,49.5066,49.3785,49.387,18400.0
2014-10-02 11:25:00,57.87,57.92,57.78,57.81,6600.0,49.4127,49.4553,49.3358,49.3614,6600.0
2014-10-02 11:30:00,57.82,57.91,57.77,57.87,29600.0,49.37,49.4468,49.3273,49.4127,29600.0
2014-10-02 11:35:00,57.87,57.87,57.62,57.65,14400.0,49.4127,49.4127,49.1992,49.2248,14400.0
2014-10-02 11:40:00,57.64,57.66,57.36,57.41,23800.0,49.2163,49.2333,48.9772,49.0199,23800.0
2014-10-02 11:45:00,57.4,57.48,57.32,57.35,26100.0,49.0113,49.0797,48.943,48.9686,26100.0
2014-10-02 11:50:00,57.34,57.35,57.27,57.35,9400.0,48.9601,48.9686,48.9003,48.9686,9400.0
2014-10-02 11:55:00,57.35,57.35,57.22,57.28,13700.0,48.9686,48.9686,48.8576,48.9089,13700.0
2014-10-02 12:00:00,57.31,57.37,57.3,57.36,11300.0,48.9345,48.9857,48.926,48.9772,11300.0
2014-10-02 12:05:00,57.37,57.57,57.35,57.57,9700.0,48.9857,49.1565,48.9686,49.1565,9700.0
2014-10-02 12:10:00,57.58,57.68,57.58,57.68,12700.0,49.165,49.2504,49.165,49.2504,12700.0
2014-10-02 12:15:00,57.67,57.69,57.65,57.65,6100.0,49.2419,49.259,49.2248,49.2248,6100.0
2014-10-02 12:20:00,57.65,57.8,57.65,57.8,6700.0,49.2248,49.3529,49.2248,49.3529,6700.0
2014-10-02 12:25:00,57.8,57.83,57.78,57.81,5700.0,49.3529,49.3785,49.3358,49.3614,5700.0
2014-10-02 12:30:00,57.83,57.9,57.76,57.79,8500.0,49.3785,49.4383,49.3187,49.3443,8500.0
2014-10-02 12:35:00,57.8,57.9,57.79,57.79,13400.0,49.3529,49.4383,49.3443,49.3443,13400.0
2014-10-02 12:40:00,57.79,57.91,57.76,57.81,15000.0,49.3443,49.4468,49.3187,49.3614,15000.0
2014-10-02 12:45:00,57.78,57.83,57.71,57.71,14000.0,49.3358,49.3785,49.276,49.276,14000.0
2014-10-02 12:50:00,57.72,57.95,57.72,57.92,12900.0,49.2846,49.481,49.2846,49.4553,12900.0
2014-10-02 12:55:00,57.91,57.98,57.91,57.98,10000.0,49.4468,49.5066,49.4468,49.5066,10000.0
2014-10-02 13:00:00,57.96,58.1,57.95,58.1,7700.0,49.4895,49.609,49.481,49.609,7700.0
2014-10-02 13:05:00,58.1,58.16,58.1,58.14,14000.0,49.609,49.6603,49.609,49.6432,14000.0
2014-10-02 13:10:00,58.12,58.34,58.11,58.34,14000.0,49.6261,49.814,49.6176,49.814,14000.0
2014-10-02 13:15:00,58.34,58.38,58.3,58.35,12500.0,49.814,49.8481,49.7798,49.8225,12500.0
2014-10-02 13:20:00,58.35,58.35,58.23,58.29,10100.0,49.8225,49.8225,49.72,49.7713,10100.0
2014-10-02 13:25:00,58.29,58.46,58.29,58.42,10600.0,49.7713,49.9164,49.7713,49.8823,10600.0
2014-10-02 13:30:00,58.46,58.53,58.43,58.53,11400.0,49.9164,49.9762,49.8908,49.9762,11400.0
2014-10-02 13:35:00,58.5,58.53,58.38,58.39,10700.0,49.9506,49.9762,49.8481,49.8567,10700.0
2014-10-02 13:40:00,58.39,58.44,58.3,58.41,20700.0,49.8567,49.8994,49.7798,49.8737,20700.0
2014-10-02 13:45:00,58.41,58.47,58.39,58.42,14000.0,49.8737,49.925,49.8567,49.8823,14000.0
2014-10-02 13:50:00,58.44,58.51,58.4,58.47,24100.0,49.8994,49.9591,49.8652,49.925,24100.0
2014-10-02 13:55:00,58.47,58.48,58.41,58.41,17100.0,49.925,49.9335,49.8737,49.8737,17100.0
2014-10-02 14:00:00,58.42,58.48,58.39,58.41,16600.0,49.8823,49.9335,49.8567,49.8737,16600.0
2014-10-02 14:05:00,58.39,58.55,58.36,58.46,14600.0,49.8567,49.9933,49.831,49.9164,14600.0
2014-10-02 14:10:00,58.45,58.58,58.44,58.58,15100.0,49.9079,50.0189,49.8994,50.0189,15100.0
2014-10-02 14:15:00,58.58,58.6,58.5,58.53,8000.0,50.0189,50.036,49.9506,49.9762,8000.0
2014-10-02 14:20:00,58.54,58.6,58.5,58.58,14500.0,49.9847,50.036,49.9506,50.0189,14500.0
2014-10-02 14:25:00,58.59,58.7,58.59,58.7,12100.0,50.0274,50.1214,50.0274,50.1214,12100.0
2014-10-02 14:30:00,58.67,58.68,58.52,58.55,10500.0,50.0957,50.1043,49.9677,49.9933,10500.0
2014-10-02 14:35:00,58.52,58.58,58.52,58.55,10000.0,49.9677,50.0189,49.9677,49.9933,10000.0
2014-10-02 14:40:00,58.55,58.71,58.52,58.71,9400.0,49.9933,50.1299,49.9677,50.1299,9400.0
2014-10-02 14:45:00,58.71,58.74,58.67,58.69,11100.0,50.1299,50.1555,50.0957,50.1128,11100.0
2014-10-02 14:50:00,58.7,58.86,58.68,58.84,20400.0,50.1214,50.258,50.1043,50.2409,20400.0
2014-10-02 14:55:00,58.83,58.86,58.78,58.83,19400.0,50.2324,50.258,50.1897,50.2324,19400.0
2014-10-02 15:00:00,58.84,58.87,58.79,58.83,16200.0,50.2409,50.2665,50.1982,50.2324,16200.0
2014-10-02 15:05:00,58.85,58.9,58.83,58.85,24700.0,50.2494,50.2921,50.2324,50.2494,24700.0
2014-10-02 15:10:00,58.85,58.89,58.79,58.81,19100.0,50.2494,50.2836,50.1982,50.2153,19100.0
2014-10-02 15:15:00,58.81,58.82,58.76,58.77,28600.0,50.2153,50.2238,50.1726,50.1811,28600.0
2014-10-02 15:20:00,58.77,58.89,58.76,58.85,33000.0,50.1811,50.2836,50.1726,50.2494,33000.0
2014-10-02 15:25:00,58.84,58.89,58.82,58.86,23400.0,50.2409,50.2836,50.2238,50.258,23400.0
2014-10-02 15:30:00,58.86,58.87,58.75,58.82,42500.0,50.258,50.2665,50.164,50.2238,42500.0
2014-10-02 15:35:00,58.82,58.84,58.79,58.83,31500.0,50.2238,50.2409,50.1982,50.2324,31500.0
2014-10-02 15:40:00,58.83,58.83,58.77,58.8,32000.0,50.2324,50.2324,50.1811,50.2067,32000.0
2014-10-02 15:45:00,58.8,58.94,58.78,58.92,76400.0,50.2067,50.3263,50.1897,50.3092,76400.0
2014-10-02 15:50:00,58.92,58.95,58.88,58.89,63000.0,50.3092,50.3348,50.275,50.2836,63000.0
2014-10-02 15:55:00,58.89,58.94,58.87,58.87,69300.0,50.2836,50.3263,50.2665,50.2665,69300.0
2014-10-03 09:30:00,58.92,59.13,58.67,58.67,23500.0,50.3092,50.4885,50.0957,50.0957,23500.0
2014-10-03 09:35:00,58.61,58.75,58.24,58.27,23500.0,50.0445,50.164,49.7286,49.7542,23500.0
2014-10-03 09:40:00,58.32,58.98,58.32,58.97,22600.0,49.7969,50.3604,49.7969,50.3519,22600.0
2014-10-03 09:45:00,58.92,59.17,58.86,59.07,17600.0,50.3092,50.5227,50.258,50.4373,17600.0
2014-10-03 09:50:00,59.09,59.27,59.04,59.25,24900.0,50.4544,50.6081,50.4117,50.591,24900.0
2014-10-03 09:55:00,59.23,59.25,59.1,59.1,11300.0,50.5739,50.591,50.4629,50.4629,11300.0
2014-10-03 10:00:00,59.1,59.14,58.95,58.97,9900.0,50.4629,50.4971,50.3348,50.3519,9900.0
2014-10-03 10:05:00,59.01,59.03,58.89,58.99,10500.0,50.3861,50.4031,50.2836,50.369,10500.0
2014-10-03 10:10:00,59.01,59.01,58.88,58.88,6400.0,50.3861,50.3861,50.275,50.275,6400.0
2014-10-03 10:15:00,58.89,59.01,58.88,58.92,13200.0,50.2836,50.3861,50.275,50.3092,13200.0
2014-10-03 10:20:00,59.0,59.05,58.91,58.92,5400.0,50.3775,50.4202,50.3007,50.3092,5400.0
2014-10-03 10:25:00,58.97,59.01,58.91,58.91,11200.0,50.3519,50.3861,50.3007,50.3007,11200.0
2014-10-03 10:30:00,58.91,58.94,58.82,58.91,10800.0,50.3007,50.3263,50.2238,50.3007,10800.0
2014-10-03 10:35:00,58.91,58.95,58.8,58.85,20900.0,50.3007,50.3348,50.2067,50.2494,20900.0
2014-10-03 10:40:00,58.82,58.98,58.82,58.97,28800.0,50.2238,50.3604,50.2238,50.3519,28800.0
2014-10-03 10:45:00,58.99,59.07,58.9,58.98,19300.0,50.369,50.4373,50.2921,50.3604,19300.0
2014-10-03 10:50:00,58.94,59.0,58.91,58.93,14300.0,50.3263,50.3775,50.3007,50.3177,14300.0
2014-10-03 10:55:00,58.91,58.91,58.66,58.66,23000.0,50.3007,50.3007,50.0872,50.0872,23000.0
2014-10-03 11:00:00,58.66,58.77,58.59,58.74,14200.0,50.0872,50.1811,50.0274,50.1555,14200.0
2014-10-03 11:05:00,58.71,58.88,58.71,58.71,30300.0,50.1299,50.275,50.1299,50.1299,30300.0
2014-10-03 11:10:00,58.72,58.74,58.34,58.57,39500.0,50.1384,50.1555,49.814,50.0104,39500.0
2014-10-03 11:15:00,58.57,58.62,58.43,58.43,5100.0,50.0104,50.053,49.8908,49.8908,5100.0
2014-10-03 11:20:00,58.4,58.41,58.3,58.32,10600.0,49.8652,49.8737,49.7798,49.7969,10600.0
2014-10-03 11:25:00,58.32,58.37,58.25,58.3,12400.0,49.7969,49.8396,49.7371,49.7798,12400.0
2014-10-03 11:30:00,58.35,58.51,58.35,58.51,14200.0,49.8225,49.9591,49.8225,49.9591,14200.0
2014-10-03 11:35:00,58.51,58.61,58.43,58.59,21100.0,49.9591,50.0445,49.8908,50.0274,21100.0
2014-10-03 11:40:00,58.58,58.69,58.58,58.66,6100.0,50.0189,50.1128,50.0189,50.0872,6100.0
2014-10-03 11:45:00,58.66,58.67,58.63,58.65,7700.0,50.0872,50.0957,50.0616,50.0787,7700.0
2014-10-03 11:50:00,58.63,58.63,58.51,58.51,3600.0,50.0616,50.0616,49.9591,49.9591,3600.0
2014-10-03 11:55:00,58.54,58.54,58.51,58.51,2100.0,49.9847,49.9847,49.9591,49.9591,2100.0
2014-10-03 12:00:00,58.51,58.55,58.46,58.55,14100.0,49.9591,49.9933,49.9164,49.9933,14100.0
2014-10-03 12:05:00,58.55,58.55,58.5,58.5,5900.0,49.9933,49.9933,49.9506,49.9506,5900.0
2014-10-03 12:10:00,58.5,58.57,58.5,58.55,10300.0,49.9506,50.0104,49.9506,49.9933,10300.0
2014-10-03 12:15:00,58.54,58.57,58.5,58.55,4600.0,49.9847,50.0104,49.9506,49.9933,4600.0
2014-10-03 12:20:00,58.55,58.61,58.55,58.6,8000.0,49.9933,50.0445,49.9933,50.036,8000.0
2014-10-03 12:25:00,58.6,58.65,58.6,58.65,3400.0,50.036,50.0787,50.036,50.0787,3400.0
2014-10-03 12:30:00,58.67,58.92,58.67,58.9,25900.0,50.0957,50.3092,50.0957,50.2921,25900.0
2014-10-03 12:35:00,58.93,58.98,58.9,58.97,9600.0,50.3177,50.3604,50.2921,50.3519,9600.0
2014-10-03 12:40:00,58.96,58.96,58.93,58.94,2400.0,50.3434,50.3434,50.3177,50.3263,2400.0
2014-10-03 12:45:00,58.93,58.95,58.9,58.94,8500.0,50.3177,50.3348,50.2921,50.3263,8500.0
2014-10-03 12:50:00,58.96,59.09,58.96,59.09,10200.0,50.3434,50.4544,50.3434,50.4544,10200.0
2014-10-03 12:55:00,59.07,59.12,58.98,58.99,8900.0,50.4373,50.48,50.3604,50.369,8900.0
2014-10-03 13:00:00,58.96,59.08,58.96,59.03,8000.0,50.3434,50.4458,50.3434,50.4031,8000.0
2014-10-03 13:05:00,59.02,59.03,58.94,59.02,7800.0,50.3946,50.4031,50.3263,50.3946,7800.0
2014-10-03 13:10:00,59.01,59.05,59.0,59.03,3900.0,50.3861,50.4202,50.3775,50.4031,3900.0
2014-10-03 13:15:00,59.02,59.03,58.94,59.01,22100.0,50.3946,50.4031,50.3263,50.3861,22100.0
2014-10-03 13:20:00,59.0,59.01,58.89,58.92,9000.0,50.3775,50.3861,50.2836,50.3092,9000.0
2014-10-03 13:25:00,58.93,58.97,58.92,58.94,2800.0,50.3177,50.3519,50.3092,50.3263,2800.0
2014-10-03 13:30:00,58.97,58.97,58.84,58.84,6500.0,50.3519,50.3519,50.2409,50.2409,6500.0
2014-10-03 13:35:00,58.85,58.85,58.76,58.76,3600.0,50.2494,50.2494,50.1726,50.1726,3600.0
2014-10-03 13:40:00,58.77,58.77,58.67,58.67,2600.0,50.1811,50.1811,50.0957,50.0957,2600.0
2014-10-03 13:45:00,58.68,58.72,58.63,58.72,7100.0,50.1043,50.1384,50.0616,50.1384,7100.0
2014-10-03 13:50:00,58.73,58.81,58.73,58.8,2600.0,50.147,50.2153,50.147,50.2067,2600.0
2014-10-03 13:55:00,58.8,58.81,58.76,58.81,3300.0,50.2067,50.2153,50.1726,50.2153,3300.0
2014-10-03 14:00:00,58.8,58.88,58.78,58.88,9000.0,50.2067,50.275,50.1897,50.275,9000.0
2014-10-03 14:05:00,58.88,59.01,58.88,58.98,16900.0,50.275,50.3861,50.275,50.3604,16900.0
2014-10-03 14:10:00,58.98,58.98,58.91,58.92,39700.0,50.3604,50.3604,50.3007,50.3092,39700.0
2014-10-03 14:15:00,58.91,58.92,58.89,58.89,7000.0,50.3007,50.3092,50.2836,50.2836,7000.0
2014-10-03 14:20:00,58.89,58.92,58.89,58.92,5500.0,50.2836,50.3092,50.2836,50.3092,5500.0
2014-10-03 14:25:00,58.92,58.94,58.88,58.94,6000.0,50.3092,50.3263,50.275,50.3263,6000.0
2014-10-03 14:30:00,58.94,59.26,58.91,59.18,122900.0,50.3263,50.5995,50.3007,50.5312,122900.0
2014-10-03 14:35:00,59.18,59.23,59.12,59.18,20400.0,50.5312,50.5739,50.48,50.5312,20400.0
2014-10-03 14:40:00,59.18,59.23,59.13,59.13,20500.0,50.5312,50.5739,50.4885,50.4885,20500.0
2014-10-03 14:45:00,59.12,59.22,59.01,59.18,30500.0,50.48,50.5654,50.3861,50.5312,30500.0
2014-10-03 14:50:00,59.18,59.25,59.12,59.13,23000.0,50.5312,50.591,50.48,50.4885,23000.0
2014-10-03 14:55:00,59.12,59.12,59.01,59.03,69000.0,50.48,50.48,50.3861,50.4031,69000.0
2014-10-03 15:00:00,59.03,59.07,58.97,59.07,15500.0,50.4031,50.4373,50.3519,50.4373,15500.0
2014-10-03 15:05:00,59.07,59.07,59.0,59.05,19100.0,50.4373,50.4373,50.3775,50.4202,19100.0
2014-10-03 15:10:00,59.06,59.15,59.05,59.13,14200.0,50.4287,50.5056,50.4202,50.4885,14200.0
2014-10-03 15:15:00,59.13,59.18,59.13,59.16,8700.0,50.4885,50.5312,50.4885,50.5141,8700.0
2014-10-03 15:20:00,59.16,59.16,59.03,59.04,18300.0,50.5141,50.5141,50.4031,50.4117,18300.0
2014-10-03 15:25:00,59.04,59.04,58.97,58.98,18300.0,50.4117,50.4117,50.3519,50.3604,18300.0
2014-10-03 15:30:00,58.97,59.03,58.94,59.02,13100.0,50.3519,50.4031,50.3263,50.3946,13100.0
2014-10-03 15:35:00,59.03,59.05,59.0,59.02,13700.0,50.4031,50.4202,50.3775,50.3946,13700.0
2014-10-03 15:40:00,59.02,59.04,58.98,59.02,21800.0,50.3946,50.4117,50.3604,50.3946,21800.0
2014-10-03 15:45:00,59.03,59.08,59.02,59.06,25400.0,50.4031,50.4458,50.3946,50.4287,25400.0
2014-10-03 15:50:00,59.06,59.09,59.02,59.06,29100.0,50.4287,50.4544,50.3946,50.4287,29100.0
2014-10-03 15:55:00,59.06,59.07,58.94,58.95,46100.0,50.4287,50.4373,50.3263,50.3348,46100.0
2014-10-06 09:30:00,60.14,60.34,59.88,60.34,59100.0,51.3509,51.5217,51.1289,51.5217,59100.0
2014-10-06 09:35:00,60.25,60.4,60.19,60.28,22000.0,51.4448,51.5729,51.3936,51.4704,22000.0
2014-10-06 09:40:00,60.3,60.31,60.21,60.26,16200.0,51.4875,51.4961,51.4107,51.4534,16200.0
2014-10-06 09:45:00,60.24,60.64,60.24,60.62,31500.0,51.4363,51.7778,51.4363,51.7608,31500.0
2014-10-06 09:50:00,60.65,60.9,60.65,60.77,11200.0,51.7864,51.9998,51.7864,51.8888,11200.0
2014-10-06 09:55:00,60.75,60.76,60.42,60.46,26900.0,51.8718,51.8803,51.59,51.6241,26900.0
2014-10-06 10:00:00,60.47,60.54,60.13,60.36,23700.0,51.6327,51.6924,51.3424,51.5388,23700.0
2014-10-06 10:05:00,60.32,60.35,60.07,60.12,38900.0,51.5046,51.5302,51.2911,51.3338,38900.0
2014-10-06 10:10:00,60.1,60.11,59.87,59.91,10900.0,51.3168,51.3253,51.1204,51.1545,10900.0
2014-10-06 10:15:00,59.93,59.96,59.82,59.82,15000.0,51.1716,51.1972,51.0777,51.0777,15000.0
2014-10-06 10:20:00,59.82,59.83,59.68,59.7,19400.0,51.0777,51.0862,50.9581,50.9752,19400.0
2014-10-06 10:25:00,59.68,59.74,59.61,59.74,6600.0,50.9581,51.0094,50.8984,51.0094,6600.0
2014-10-06 10:30:00,59.7,59.8,59.69,59.69,9000.0,50.9752,51.0606,50.9667,50.9667,9000.0
2014-10-06 10:35:00,59.67,59.71,59.62,59.71,20600.0,50.9496,50.9837,50.9069,50.9837,20600.0
2014-10-06 10:40:00,59.71,59.83,59.71,59.71,5700.0,50.9837,51.0862,50.9837,50.9837,5700.0
2014-10-06 10:45:00,59.73,59.73,59.57,59.57,8500.0,51.0008,51.0008,50.8642,50.8642,8500.0
2014-10-06 10:50:00,59.57,59.62,59.47,59.5,13700.0,50.8642,50.9069,50.7788,50.8044,13700.0
2014-10-06 10:55:00,59.49,59.53,59.43,59.5,10600.0,50.7959,50.8301,50.7447,50.8044,10600.0
2014-10-06 11:00:00,59.5,59.62,59.46,59.59,6700.0,50.8044,50.9069,50.7703,50.8813,6700.0
2014-10-06 11:05:00,59.6,59.68,59.56,59.65,7500.0,50.8898,50.9581,50.8557,50.9325,7500.0
2014-10-06 11:10:00,59.66,59.7,59.65,59.7,5900.0,50.9411,50.9752,50.9325,50.9752,5900.0
2014-10-06 11:15:00,59.7,59.7,59.56,59.58,11200.0,50.9752,50.9752,50.8557,50.8727,11200.0
2014-10-06 11:20:00,59.58,59.6,59.45,59.47,11600.0,50.8727,50.8898,50.7617,50.7788,11600.0
2014-10-06 11:25:00,59.47,59.52,59.37,59.37,12200.0,50.7788,50.8215,50.6934,50.6934,12200.0
2014-10-06 11:30:00,59.39,59.51,59.39,59.49,10300.0,50.7105,50.813,50.7105,50.7959,10300.0
2014-10-06 11:35:00,59.51,59.59,59.42,59.51,8000.0,50.813,50.8813,50.7361,50.813,8000.0
2014-10-06 11:40:00,59.52,59.54,59.33,59.33,7700.0,50.8215,50.8386,50.6593,50.6593,7700.0
2014-10-06 11:45:00,59.35,59.36,59.24,59.3,6300.0,50.6764,50.6849,50.5824,50.6337,6300.0
2014-10-06 11:50:00,59.33,59.42,59.3,59.36,9900.0,50.6593,50.7361,50.6337,50.6849,9900.0
2014-10-06 11:55:00,59.34,59.4,59.3,59.4,10600.0,50.6678,50.7191,50.6337,50.7191,10600.0
2014-10-06 12:00:00,59.4,59.63,59.4,59.57,6600.0,50.7191,50.9154,50.7191,50.8642,6600.0
2014-10-06 12:05:00,59.63,59.65,59.54,59.55,3900.0,50.9154,50.9325,50.8386,50.8471,3900.0
2014-10-06 12:10:00,59.56,59.57,59.44,59.47,2400.0,50.8557,50.8642,50.7532,50.7788,2400.0
2014-10-06 12:15:00,59.46,59.52,59.46,59.52,4000.0,50.7703,50.8215,50.7703,50.8215,4000.0
2014-10-06 12:20:00,59.5,59.5,59.4,59.41,4400.0,50.8044,50.8044,50.7191,50.7276,4400.0
2014-10-06 12:25:00,59.41,59.5,59.41,59.44,3600.0,50.7276,50.8044,50.7276,50.7532,3600.0
2014-10-06 12:30:00,59.43,59.56,59.41,59.56,4700.0,50.7447,50.8557,50.7276,50.8557,4700.0
2014-10-06 12:35:00,59.54,59.57,59.43,59.46,3000.0,50.8386,50.8642,50.7447,50.7703,3000.0
2014-10-06 12:40:00,59.46,59.51,59.44,59.48,8900.0,50.7703,50.813,50.7532,50.7874,8900.0
2014-10-06 12:45:00,59.49,59.49,59.42,59.46,4700.0,50.7959,50.7959,50.7361,50.7703,4700.0
2014-10-06 12:50:00,59.47,59.5,59.42,59.43,4000.0,50.7788,50.8044,50.7361,50.7447,4000.0
2014-10-06 12:55:00,59.45,59.51,59.41,59.48,3700.0,50.7617,50.813,50.7276,50.7874,3700.0
2014-10-06 13:00:00,59.48,59.6,59.42,59.6,6000.0,50.7874,50.8898,50.7361,50.8898,6000.0
2014-10-06 13:05:00,59.58,59.58,59.44,59.44,5900.0,50.8727,50.8727,50.7532,50.7532,5900.0
2014-10-06 13:10:00,59.44,59.53,59.4,59.53,4900.0,50.7532,50.8301,50.7191,50.8301,4900.0
2014-10-06 13:15:00,59.52,59.6,59.51,59.53,6000.0,50.8215,50.8898,50.813,50.8301,6000.0
2014-10-06 13:20:00,59.5,59.59,59.5,59.59,4700.0,50.8044,50.8813,50.8044,50.8813,4700.0
2014-10-06 13:25:00,59.61,59.65,59.6,59.62,3200.0,50.8984,50.9325,50.8898,50.9069,3200.0
2014-10-06 13:30:00,59.65,59.71,59.62,59.68,8000.0,50.9325,50.9837,50.9069,50.9581,8000.0
2014-10-06 13:35:00,59.68,59.69,59.55,59.55,4200.0,50.9581,50.9667,50.8471,50.8471,4200.0
2014-10-06 13:40:00,59.54,59.56,59.47,59.48,2500.0,50.8386,50.8557,50.7788,50.7874,2500.0
2014-10-06 13:45:00,59.5,59.55,59.5,59.52,6200.0,50.8044,50.8471,50.8044,50.8215,6200.0
2014-10-06 13:50:00,59.52,59.59,59.49,59.59,4500.0,50.8215,50.8813,50.7959,50.8813,4500.0
2014-10-06 13:55:00,59.59,59.59,59.48,59.52,5400.0,50.8813,50.8813,50.7874,50.8215,5400.0
2014-10-06 14:00:00,59.52,59.57,59.52,59.55,4800.0,50.8215,50.8642,50.8215,50.8471,4800.0
2014-10-06 14:05:00,59.55,59.59,59.45,59.54,10500.0,50.8471,50.8813,50.7617,50.8386,10500.0
2014-10-06 14:10:00,59.54,59.61,59.53,59.6,6500.0,50.8386,50.8984,50.8301,50.8898,6500.0
2014-10-06 14:15:00,59.6,59.68,59.58,59.68,4400.0,50.8898,50.9581,50.8727,50.9581,4400.0
2014-10-06 14:20:00,59.68,59.75,59.68,59.7,6000.0,50.9581,51.0179,50.9581,50.9752,6000.0
2014-10-06 14:25:00,59.7,59.7,59.59,59.62,6600.0,50.9752,50.9752,50.8813,50.9069,6600.0
2014-10-06 14:30:00,59.63,59.73,59.61,59.67,7700.0,50.9154,51.0008,50.8984,50.9496,7700.0
2014-10-06 14:35:00,59.67,59.72,59.66,59.66,3600.0,50.9496,50.9923,50.9411,50.9411,3600.0
2014-10-06 14:40:00,59.65,59.67,59.55,59.67,5900.0,50.9325,50.9496,50.8471,50.9496,5900.0
2014-10-06 14:45:00,59.66,59.66,59.51,59.53,8900.0,50.9411,50.9411,50.813,50.8301,8900.0
2014-10-06 14:50:00,59.54,59.59,59.54,59.59,10500.0,50.8386,50.8813,50.8386,50.8813,10500.0
2014-10-06 14:55:00,59.6,59.63,59.56,59.56,5800.0,50.8898,50.9154,50.8557,50.8557,5800.0
2014-10-06 15:00:00,59.54,59.6,59.54,59.54,6500.0,50.8386,50.8898,50.8386,50.8386,6500.0
2014-10-06 15:05:00,59.53,59.57,59.5,59.5,10300.0,50.8301,50.8642,50.8044,50.8044,10300.0
2014-10-06 15:10:00,59.5,59.52,59.48,59.5,5700.0,50.8044,50.8215,50.7874,50.8044,5700.0
2014-10-06 15:15:00,59.49,59.54,59.48,59.53,8700.0,50.7959,50.8386,50.7874,50.8301,8700.0
2014-10-06 15:20:00,59.54,59.64,59.46,59.64,13100.0,50.8386,50.924,50.7703,50.924,13100.0
2014-10-06 15:25:00,59.64,59.64,59.51,59.61,17500.0,50.924,50.924,50.813,50.8984,17500.0
2014-10-06 15:30:00,59.6,59.64,59.53,59.59,18300.0,50.8898,50.924,50.8301,50.8813,18300.0
2014-10-06 15:35:00,59.6,59.6,59.53,59.58,18000.0,50.8898,50.8898,50.8301,50.8727,18000.0
2014-10-06 15:40:00,59.58,59.59,59.53,59.55,18700.0,50.8727,50.8813,50.8301,50.8471,18700.0
2014-10-06 15:45:00,59.55,59.55,59.52,59.55,19400.0,50.8471,50.8471,50.8215,50.8471,19400.0
2014-10-06 15:50:00,59.56,59.61,59.54,59.55,41600.0,50.8557,50.8984,50.8386,50.8471,41600.0
2014-10-06 15:55:00,59.54,59.59,59.5,59.53,39200.0,50.8386,50.8813,50.8044,50.8301,39200.0
2014-10-07 09:30:00,59.2,59.32,58.74,58.74,13000.0,50.5483,50.6507,50.1555,50.1555,13000.0
2014-10-07 09:35:00,58.73,58.96,58.73,58.89,8200.0,50.147,50.3434,50.147,50.2836,8200.0
2014-10-07 09:40:00,58.91,59.16,58.91,58.95,20000.0,50.3007,50.5141,50.3007,50.3348,20000.0
2014-10-07 09:45:00,58.95,59.07,58.87,59.07,22700.0,50.3348,50.4373,50.2665,50.4373,22700.0
2014-10-07 09:50:00,59.06,59.25,59.04,59.2,10200.0,50.4287,50.591,50.4117,50.5483,10200.0
2014-10-07 09:55:00,59.19,59.26,59.05,59.26,3900.0,50.5397,50.5995,50.4202,50.5995,3900.0
2014-10-07 10:00:00,59.27,59.36,59.18,59.29,12400.0,50.6081,50.6849,50.5312,50.6251,12400.0
2014-10-07 10:05:00,59.27,59.46,59.26,59.45,7200.0,50.6081,50.7703,50.5995,50.7617,7200.0
2014-10-07 10:10:00,59.45,59.45,59.29,59.3,11800.0,50.7617,50.7617,50.6251,50.6337,11800.0
2014-10-07 10:15:00,59.32,59.58,59.31,59.58,38000.0,50.6507,50.8727,50.6422,50.8727,38000.0
2014-10-07 10:20:00,59.58,59.67,59.48,59.57,22000.0,50.8727,50.9496,50.7874,50.8642,22000.0
2014-10-07 10:25:00,59.51,59.63,59.43,59.62,12100.0,50.813,50.9154,50.7447,50.9069,12100.0
2014-10-07 10:30:00,59.63,59.74,59.5,59.51,7800.0,50.9154,51.0094,50.8044,50.813,7800.0
2014-10-07 10:35:00,59.51,59.57,59.46,59.5,9200.0,50.813,50.8642,50.7703,50.8044,9200.0
2014-10-07 10:40:00,59.5,59.54,59.46,59.52,9300.0,50.8044,50.8386,50.7703,50.8215,9300.0
2014-10-07 10:45:00,59.53,59.6,59.4,59.49,7900.0,50.8301,50.8898,50.7191,50.7959,7900.0
2014-10-07 10:50:00,59.48,59.57,59.47,59.49,5800.0,50.7874,50.8642,50.7788,50.7959,5800.0
2014-10-07 10:55:00,59.5,59.55,59.42,59.47,6700.0,50.8044,50.8471,50.7361,50.7788,6700.0
2014-10-07 11:00:00,59.45,59.49,59.37,59.44,12500.0,50.7617,50.7959,50.6934,50.7532,12500.0
2014-10-07 11:05:00,59.46,59.57,59.44,59.55,33100.0,50.7703,50.8642,50.7532,50.8471,33100.0
2014-10-07 11:10:00,59.54,59.55,59.4,59.45,17800.0,50.8386,50.8471,50.7191,50.7617,17800.0
2014-10-07 11:15:00,59.44,59.46,59.33,59.39,11600.0,50.7532,50.7703,50.6593,50.7105,11600.0
2014-10-07 11:20:00,59.37,59.49,59.3,59.37,47300.0,50.6934,50.7959,50.6337,50.6934,47300.0
2014-10-07 11:25:00,59.39,59.46,59.36,59.4,12500.0,50.7105,50.7703,50.6849,50.7191,12500.0
2014-10-07 11:30:00,59.39,59.47,59.35,59.41,11700.0,50.7105,50.7788,50.6764,50.7276,11700.0
2014-10-07 11:35:00,59.4,59.44,59.37,59.42,9400.0,50.7191,50.7532,50.6934,50.7361,9400.0
2014-10-07 11:40:00,59.38,59.53,59.38,59.52,4600.0,50.702,50.8301,50.702,50.8215,4600.0
2014-10-07 11:45:00,59.51,59.53,59.49,59.5,4000.0,50.813,50.8301,50.7959,50.8044,4000.0
2014-10-07 11:50:00,59.5,59.67,59.47,59.67,13400.0,50.8044,50.9496,50.7788,50.9496,13400.0
2014-10-07 11:55:00,59.68,59.68,59.55,59.55,3400.0,50.9581,50.9581,50.8471,50.8471,3400.0
2014-10-07 12:00:00,59.55,59.62,59.54,59.57,8200.0,50.8471,50.9069,50.8386,50.8642,8200.0
2014-10-07 12:05:00,59.58,59.6,59.55,59.6,9200.0,50.8727,50.8898,50.8471,50.8898,9200.0
2014-10-07 12:10:00,59.58,59.66,59.58,59.6,4200.0,50.8727,50.9411,50.8727,50.8898,4200.0
2014-10-07 12:15:00,59.61,59.64,59.59,59.63,5000.0,50.8984,50.924,50.8813,50.9154,5000.0
2014-10-07 12:20:00,59.63,59.68,59.58,59.59,11000.0,50.9154,50.9581,50.8727,50.8813,11000.0
2014-10-07 12:25:00,59.6,59.62,59.58,59.59,11000.0,50.8898,50.9069,50.8727,50.8813,11000.0
2014-10-07 12:30:00,59.6,59.62,59.55,59.58,8300.0,50.8898,50.9069,50.8471,50.8727,8300.0
2014-10-07 12:35:00,59.58,59.64,59.58,59.62,8900.0,50.8727,50.924,50.8727,50.9069,8900.0
2014-10-07 12:40:00,59.61,59.63,59.58,59.63,6400.0,50.8984,50.9154,50.8727,50.9154,6400.0
2014-10-07 12:45:00,59.64,59.65,59.57,59.58,5600.0,50.924,50.9325,50.8642,50.8727,5600.0
2014-10-07 12:50:00,59.58,59.67,59.58,59.64,4000.0,50.8727,50.9496,50.8727,50.924,4000.0
2014-10-07 12:55:00,59.62,59.62,59.57,59.59,3600.0,50.9069,50.9069,50.8642,50.8813,3600.0
2014-10-07 13:00:00,59.59,59.61,59.54,59.61,9600.0,50.8813,50.8984,50.8386,50.8984,9600.0
2014-10-07 13:05:00,59.61,59.62,59.55,59.6,6100.0,50.8984,50.9069,50.8471,50.8898,6100.0
2014-10-07 13:10:00,59.6,59.65,59.59,59.65,4800.0,50.8898,50.9325,50.8813,50.9325,4800.0
2014-10-07 13:15:00,59.66,59.66,59.58,59.6,6200.0,50.9411,50.9411,50.8727,50.8898,6200.0
2014-10-07 13:20:00,59.6,59.6,59.52,59.52,9100.0,50.8898,50.8898,50.8215,50.8215,9100.0
2014-10-07 13:25:00,59.52,59.59,59.52,59.59,4000.0,50.8215,50.8813,50.8215,50.8813,4000.0
2014-10-07 13:30:00,59.58,59.6,59.48,59.48,3400.0,50.8727,50.8898,50.7874,50.7874,3400.0
2014-10-07 13:35:00,59.48,59.5,59.38,59.39,15300.0,50.7874,50.8044,50.702,50.7105,15300.0
2014-10-07 13:40:00,59.4,59.41,59.36,59.36,5000.0,50.7191,50.7276,50.6849,50.6849,5000.0
2014-10-07 13:45:00,59.36,59.4,59.33,59.39,6100.0,50.6849,50.7191,50.6593,50.7105,6100.0
2014-10-07 13:50:00,59.36,59.44,59.36,59.43,9500.0,50.6849,50.7532,50.6849,50.7447,9500.0
2014-10-07 13:55:00,59.4,59.42,59.36,59.38,6100.0,50.7191,50.7361,50.6849,50.702,6100.0
2014-10-07 14:00:00,59.36,59.36,59.29,59.34,4500.0,50.6849,50.6849,50.6251,50.6678,4500.0
2014-10-07 14:05:00,59.34,59.37,59.33,59.35,4300.0,50.6678,50.6934,50.6593,50.6764,4300.0
2014-10-07 14:10:00,59.35,59.41,59.31,59.39,6800.0,50.6764,50.7276,50.6422,50.7105,6800.0
2014-10-07 14:15:00,59.39,59.4,59.3,59.38,4500.0,50.7105,50.7191,50.6337,50.702,4500.0
2014-10-07 14:20:00,59.39,59.4,59.29,59.29,5300.0,50.7105,50.7191,50.6251,50.6251,5300.0
2014-10-07 14:25:00,59.27,59.29,59.2,59.22,7600.0,50.6081,50.6251,50.5483,50.5654,7600.0
2014-10-07 14:30:00,59.22,59.22,59.11,59.18,5800.0,50.5654,50.5654,50.4714,50.5312,5800.0
2014-10-07 14:35:00,59.18,59.21,59.09,59.09,10900.0,50.5312,50.5568,50.4544,50.4544,10900.0
2014-10-07 14:40:00,59.1,59.21,59.09,59.2,5900.0,50.4629,50.5568,50.4544,50.5483,5900.0
2014-10-07 14:45:00,59.19,59.2,59.09,59.09,9100.0,50.5397,50.5483,50.4544,50.4544,9100.0
2014-10-07 14:50:00,59.09,59.14,59.03,59.03,10200.0,50.4544,50.4971,50.4031,50.4031,10200.0
2014-10-07 14:55:00,59.04,59.1,59.01,59.03,12000.0,50.4117,50.4629,50.3861,50.4031,12000.0
2014-10-07 15:00:00,59.03,59.03,58.92,58.95,29600.0,50.4031,50.4031,50.3092,50.3348,29600.0
2014-10-07 15:05:00,58.96,58.99,58.92,58.97,10800.0,50.3434,50.369,50.3092,50.3519,10800.0
2014-10-07 15:10:00,58.97,58.97,58.8,58.8,13100.0,50.3519,50.3519,50.2067,50.2067,13100.0
2014-10-07 15:15:00,58.81,58.81,58.68,58.71,9300.0,50.2153,50.2153,50.1043,50.1299,9300.0
2014-10-07 15:20:00,58.72,58.73,58.58,58.65,11800.0,50.1384,50.147,50.0189,50.0787,11800.0
2014-10-07 15:25:00,58.64,58.66,58.46,58.64,45000.0,50.0701,50.0872,49.9164,50.0701,45000.0
2014-10-07 15:30:00,58.62,58.77,58.62,58.72,13000.0,50.053,50.1811,50.053,50.1384,13000.0
2014-10-07 15:35:00,58.75,58.78,58.6,58.6,18700.0,50.164,50.1897,50.036,50.036,18700.0
2014-10-07 15:40:00,58.61,58.65,58.55,58.55,16500.0,50.0445,50.0787,49.9933,49.9933,16500.0
2014-10-07 15:45:00,58.57,58.62,58.54,58.58,45000.0,50.0104,50.053,49.9847,50.0189,45000.0
2014-10-07 15:50:00,58.57,58.57,58.5,58.53,29500.0,50.0104,50.0104,49.9506,49.9762,29500.0
2014-10-07 15:55:00,58.54,58.54,58.41,58.44,40900.0,49.9847,49.9847,49.8737,49.8994,40900.0
2014-10-08 09:30:00,58.26,58.26,58.03,58.1,8000.0,49.7457,49.7457,49.5493,49.609,8000.0
2014-10-08 09:35:00,58.06,58.44,58.03,58.24,25100.0,49.5749,49.8994,49.5493,49.7286,25100.0
2014-10-08 09:40:00,58.32,58.68,58.31,58.58,18300.0,49.7969,50.1043,49.7884,50.0189,18300.0
2014-10-08 09:45:00,58.59,58.59,58.38,58.53,12300.0,50.0274,50.0274,49.8481,49.9762,12300.0
2014-10-08 09:50:00,58.53,58.62,58.13,58.18,5100.0,49.9762,50.053,49.6347,49.6773,5100.0
2014-10-08 09:55:00,58.12,58.17,58.02,58.07,3200.0,49.6261,49.6688,49.5407,49.5834,3200.0
2014-10-08 10:00:00,58.11,58.19,57.99,58.02,11000.0,49.6176,49.6859,49.5151,49.5407,11000.0
2014-10-08 10:05:00,58.04,58.04,57.91,57.98,7900.0,49.5578,49.5578,49.4468,49.5066,7900.0
2014-10-08 10:10:00,58.0,58.32,57.98,58.32,4300.0,49.5237,49.7969,49.5066,49.7969,4300.0
2014-10-08 10:15:00,58.31,58.34,58.09,58.11,7100.0,49.7884,49.814,49.6005,49.6176,7100.0
2014-10-08 10:20:00,58.12,58.12,57.81,57.81,15000.0,49.6261,49.6261,49.3614,49.3614,15000.0
2014-10-08 10:25:00,57.85,57.98,57.82,57.85,8700.0,49.3956,49.5066,49.37,49.3956,8700.0
2014-10-08 10:30:00,57.85,57.94,57.72,57.82,13900.0,49.3956,49.4724,49.2846,49.37,13900.0
2014-10-08 10:35:00,57.82,57.91,57.65,57.88,9900.0,49.37,49.4468,49.2248,49.4212,9900.0
2014-10-08 10:40:00,57.85,57.9,57.7,57.75,7000.0,49.3956,49.4383,49.2675,49.3102,7000.0
2014-10-08 10:45:00,57.76,57.77,57.63,57.63,6500.0,49.3187,49.3273,49.2077,49.2077,6500.0
2014-10-08 10:50:00,57.63,57.67,57.53,57.55,10700.0,49.2077,49.2419,49.1223,49.1394,10700.0
2014-10-08 10:55:00,57.52,57.63,57.45,57.49,12600.0,49.1138,49.2077,49.054,49.0882,12600.0
2014-10-08 11:00:00,57.48,57.53,57.25,57.28,17700.0,49.0797,49.1223,48.8833,48.9089,17700.0
2014-10-08 11:05:00,57.32,57.57,57.32,57.54,13100.0,48.943,49.1565,48.943,49.1309,13100.0
2014-10-08 11:10:00,57.53,57.53,57.38,57.38,4900.0,49.1223,49.1223,48.9943,48.9943,4900.0
2014-10-08 11:15:00,57.4,57.47,57.31,57.4,7800.0,49.0113,49.0711,48.9345,49.0113,7800.0
2014-10-08 11:20:00,57.41,57.68,57.41,57.68,7000.0,49.0199,49.2504,49.0199,49.2504,7000.0
2014-10-08 11:25:00,57.7,57.92,57.65,57.91,5100.0,49.2675,49.4553,49.2248,49.4468,5100.0
2014-10-08 11:30:00,57.92,57.99,57.78,57.93,9900.0,49.4553,49.5151,49.3358,49.4639,9900.0
2014-10-08 11:35:00,57.92,57.92,57.66,57.66,10600.0,49.4553,49.4553,49.2333,49.2333,10600.0
2014-10-08 11:40:00,57.67,57.77,57.67,57.72,5200.0,49.2419,49.3273,49.2419,49.2846,5200.0
2014-10-08 11:45:00,57.69,57.71,57.62,57.62,4400.0,49.259,49.276,49.1992,49.1992,4400.0
2014-10-08 11:50:00,57.63,57.75,57.57,57.65,7400.0,49.2077,49.3102,49.1565,49.2248,7400.0
2014-10-08 11:55:00,57.66,57.78,57.57,57.78,4200.0,49.2333,49.3358,49.1565,49.3358,4200.0
2014-10-08 12:00:00,57.79,57.81,57.71,57.71,6700.0,49.3443,49.3614,49.276,49.276,6700.0
2014-10-08 12:05:00,57.73,57.76,57.64,57.66,7700.0,49.2931,49.3187,49.2163,49.2333,7700.0
2014-10-08 12:10:00,57.64,57.71,57.59,57.65,12600.0,49.2163,49.276,49.1736,49.2248,12600.0
2014-10-08 12:15:00,57.64,57.67,57.61,57.62,6500.0,49.2163,49.2419,49.1907,49.1992,6500.0
2014-10-08 12:20:00,57.61,57.69,57.59,57.64,23300.0,49.1907,49.259,49.1736,49.2163,23300.0
2014-10-08 12:25:00,57.66,57.66,57.51,57.55,6200.0,49.2333,49.2333,49.1053,49.1394,6200.0
2014-10-08 12:30:00,57.55,57.56,57.48,57.49,6700.0,49.1394,49.148,49.0797,49.0882,6700.0
2014-10-08 12:35:00,57.49,57.54,57.45,57.47,11500.0,49.0882,49.1309,49.054,49.0711,11500.0
2014-10-08 12:40:00,57.45,57.52,57.42,57.44,6600.0,49.054,49.1138,49.0284,49.0455,6600.0
2014-10-08 12:45:00,57.47,57.47,57.39,57.4,5100.0,49.0711,49.0711,49.0028,49.0113,5100.0
2014-10-08 12:50:00,57.41,57.41,57.26,57.28,13100.0,49.0199,49.0199,48.8918,48.9089,13100.0
2014-10-08 12:55:00,57.27,57.34,57.26,57.27,11300.0,48.9003,48.9601,48.8918,48.9003,11300.0
2014-10-08 13:00:00,57.29,57.4,57.27,57.35,14700.0,48.9174,49.0113,48.9003,48.9686,14700.0
2014-10-08 13:05:00,57.36,57.41,57.34,57.35,6800.0,48.9772,49.0199,48.9601,48.9686,6800.0
2014-10-08 13:10:00,57.38,57.38,57.34,57.36,8700.0,48.9943,48.9943,48.9601,48.9772,8700.0
2014-10-08 13:15:00,57.35,57.39,57.35,57.39,5500.0,48.9686,49.0028,48.9686,49.0028,5500.0
2014-10-08 13:20:00,57.38,57.43,57.34,57.42,5300.0,48.9943,49.037,48.9601,49.0284,5300.0
2014-10-08 13:25:00,57.43,57.55,57.43,57.55,7400.0,49.037,49.1394,49.037,49.1394,7400.0
2014-10-08 13:30:00,57.56,57.61,57.53,57.56,8100.0,49.148,49.1907,49.1223,49.148,8100.0
2014-10-08 13:35:00,57.59,57.59,57.5,57.59,4600.0,49.1736,49.1736,49.0967,49.1736,4600.0
2014-10-08 13:40:00,57.57,57.62,57.56,57.62,2100.0,49.1565,49.1992,49.148,49.1992,2100.0
2014-10-08 13:45:00,57.63,57.9,57.63,57.85,14700.0,49.2077,49.4383,49.2077,49.3956,14700.0
2014-10-08 13:50:00,57.82,57.88,57.79,57.87,4000.0,49.37,49.4212,49.3443,49.4127,4000.0
2014-10-08 13:55:00,57.87,57.92,57.86,57.88,3900.0,49.4127,49.4553,49.4041,49.4212,3900.0
2014-10-08 14:00:00,57.87,58.07,57.87,58.0,8700.0,49.4127,49.5834,49.4127,49.5237,8700.0
2014-10-08 14:05:00,58.05,58.39,57.99,58.3,27600.0,49.5663,49.8567,49.5151,49.7798,27600.0
2014-10-08 14:10:00,58.31,58.4,58.31,58.34,12500.0,49.7884,49.8652,49.7884,49.814,12500.0
2014-10-08 14:15:00,58.33,58.39,58.25,58.33,16000.0,49.8054,49.8567,49.7371,49.8054,16000.0
2014-10-08 14:20:00,58.37,58.55,58.37,58.44,7700.0,49.8396,49.9933,49.8396,49.8994,7700.0
2014-10-08 14:25:00,58.44,58.56,58.38,58.46,11300.0,49.8994,50.0018,49.8481,49.9164,11300.0
2014-10-08 14:30:00,58.47,58.71,58.42,58.71,11100.0,49.925,50.1299,49.8823,50.1299,11100.0
2014-10-08 14:35:00,58.7,58.74,58.65,58.65,6600.0,50.1214,50.1555,50.0787,50.0787,6600.0
2014-10-08 14:40:00,58.65,58.65,58.53,58.53,8300.0,50.0787,50.0787,49.9762,49.9762,8300.0
2014-10-08 14:45:00,58.52,58.6,58.46,58.46,7700.0,49.9677,50.036,49.9164,49.9164,7700.0
2014-10-08 14:50:00,58.44,58.45,58.31,58.33,8500.0,49.8994,49.9079,49.7884,49.8054,8500.0
2014-10-08 14:55:00,58.32,58.35,58.24,58.31,17300.0,49.7969,49.8225,49.7286,49.7884,17300.0
2014-10-08 15:00:00,58.31,58.5,58.31,58.42,16000.0,49.7884,49.9506,49.7884,49.8823,16000.0
2014-10-08 15:05:00,58.42,58.59,58.4,58.48,11600.0,49.8823,50.0274,49.8652,49.9335,11600.0
2014-10-08 15:10:00,58.5,58.54,58.47,58.48,8500.0,49.9506,49.9847,49.925,49.9335,8500.0
2014-10-08 15:15:00,58.47,58.49,58.43,58.44,5400.0,49.925,49.942,49.8908,49.8994,5400.0
2014-10-08 15:20:00,58.44,58.61,58.42,58.58,7700.0,49.8994,50.0445,49.8823,50.0189,7700.0
2014-10-08 15:25:00,58.58,58.67,58.58,58.63,9900.0,50.0189,50.0957,50.0189,50.0616,9900.0
2014-10-08 15:30:00,58.6,58.6,58.54,58.57,14400.0,50.036,50.036,49.9847,50.0104,14400.0
2014-10-08 15:35:00,58.59,58.66,58.59,58.6,13300.0,50.0274,50.0872,50.0274,50.036,13300.0
2014-10-08 15:40:00,58.61,58.74,58.6,58.7,14600.0,50.0445,50.1555,50.036,50.1214,14600.0
2014-10-08 15:45:00,58.69,58.7,58.62,58.67,26800.0,50.1128,50.1214,50.053,50.0957,26800.0
2014-10-08 15:50:00,58.68,58.69,58.59,58.62,25500.0,50.1043,50.1128,50.0274,50.053,25500.0
2014-10-08 15:55:00,58.61,58.73,58.61,58.73,57100.0,50.0445,50.147,50.0445,50.147,57100.0
2014-10-09 09:30:00,58.5,58.68,58.38,58.38,8000.0,49.9506,50.1043,49.8481,49.8481,8000.0
2014-10-09 09:35:00,58.33,58.33,58.08,58.12,6600.0,49.8054,49.8054,49.592,49.6261,6600.0
2014-10-09 09:40:00,58.07,58.22,57.88,58.22,7700.0,49.5834,49.7115,49.4212,49.7115,7700.0
2014-10-09 09:45:00,58.07,58.07,57.69,57.75,6100.0,49.5834,49.5834,49.259,49.3102,6100.0
2014-10-09 09:50:00,57.77,57.77,57.59,57.69,4200.0,49.3273,49.3273,49.1736,49.259,4200.0
2014-10-09 09:55:00,57.66,57.7,57.36,57.5,14700.0,49.2333,49.2675,48.9772,49.0967,14700.0
2014-10-09 10:00:00,57.47,57.56,57.37,57.52,4900.0,49.0711,49.148,48.9857,49.1138,4900.0
2014-10-09 10:05:00,57.5,57.53,57.26,57.41,8000.0,49.0967,49.1223,48.8918,49.0199,8000.0
2014-10-09 10:10:00,57.45,57.67,57.34,57.65,5100.0,49.054,49.2419,48.9601,49.2248,5100.0
2014-10-09 10:15:00,57.68,57.96,57.68,57.94,3300.0,49.2504,49.4895,49.2504,49.4724,3300.0
2014-10-09 10:20:00,57.91,57.95,57.76,57.76,4500.0,49.4468,49.481,49.3187,49.3187,4500.0
2014-10-09 10:25:00,57.78,57.89,57.72,57.77,16700.0,49.3358,49.4297,49.2846,49.3273,16700.0
2014-10-09 10:30:00,57.72,57.73,57.6,57.65,5700.0,49.2846,49.2931,49.1821,49.2248,5700.0
2014-10-09 10:35:00,57.66,57.66,57.44,57.52,4300.0,49.2333,49.2333,49.0455,49.1138,4300.0
2014-10-09 10:40:00,57.46,57.51,57.36,57.37,8200.0,49.0626,49.1053,48.9772,48.9857,8200.0
2014-10-09 10:45:00,57.39,57.42,57.29,57.29,2700.0,49.0028,49.0284,48.9174,48.9174,2700.0
2014-10-09 10:50:00,57.28,57.29,57.12,57.12,25200.0,48.9089,48.9174,48.7723,48.7723,25200.0
2014-10-09 10:55:00,57.13,57.21,57.09,57.13,14700.0,48.7808,48.8491,48.7466,48.7808,14700.0
2014-10-09 11:00:00,57.14,57.19,56.94,56.94,16400.0,48.7893,48.832,48.6186,48.6186,16400.0
2014-10-09 11:05:00,56.94,57.07,56.85,57.02,29100.0,48.6186,48.7296,48.5417,48.6869,29100.0
2014-10-09 11:10:00,57.06,57.38,57.05,57.38,10300.0,48.721,48.9943,48.7125,48.9943,10300.0
2014-10-09 11:15:00,57.39,57.42,57.31,57.41,7200.0,49.0028,49.0284,48.9345,49.0199,7200.0
2014-10-09 11:20:00,57.41,57.53,57.39,57.41,8200.0,49.0199,49.1223,49.0028,49.0199,8200.0
2014-10-09 11:25:00,57.43,57.46,57.38,57.41,3900.0,49.037,49.0626,48.9943,49.0199,3900.0
2014-10-09 11:30:00,57.38,57.39,57.3,57.37,3800.0,48.9943,49.0028,48.926,48.9857,3800.0
2014-10-09 11:35:00,57.38,57.38,57.21,57.21,4900.0,48.9943,48.9943,48.8491,48.8491,4900.0
2014-10-09 11:40:00,57.2,57.2,56.99,56.99,8100.0,48.8406,48.8406,48.6613,48.6613,8100.0
2014-10-09 11:45:00,56.99,57.08,56.89,56.93,10600.0,48.6613,48.7381,48.5759,48.61,10600.0
2014-10-09 11:50:00,56.95,57.01,56.77,56.9,13200.0,48.6271,48.6783,48.4734,48.5844,13200.0
2014-10-09 11:55:00,56.88,56.98,56.83,56.98,12200.0,48.5673,48.6527,48.5246,48.6527,12200.0
2014-10-09 12:00:00,56.95,56.97,56.84,56.91,11100.0,48.6271,48.6442,48.5332,48.593,11100.0
2014-10-09 12:05:00,56.93,56.97,56.78,56.78,7100.0,48.61,48.6442,48.482,48.482,7100.0
2014-10-09 12:10:00,56.8,56.86,56.56,56.74,24300.0,48.499,48.5503,48.2941,48.4478,24300.0
2014-10-09 12:15:00,56.71,56.78,56.52,56.6,14500.0,48.4222,48.482,48.2599,48.3283,14500.0
2014-10-09 12:20:00,56.57,56.6,56.49,56.5,6800.0,48.3026,48.3283,48.2343,48.2429,6800.0
2014-10-09 12:25:00,56.51,56.55,56.39,56.46,12300.0,48.2514,48.2856,48.1489,48.2087,12300.0
2014-10-09 12:30:00,56.46,56.52,56.39,56.52,10100.0,48.2087,48.2599,48.1489,48.2599,10100.0
2014-10-09 12:35:00,56.52,56.62,56.49,56.61,5400.0,48.2599,48.3453,48.2343,48.3368,5400.0
2014-10-09 12:40:00,56.59,56.79,56.57,56.79,6900.0,48.3197,48.4905,48.3026,48.4905,6900.0
2014-10-09 12:45:00,56.79,56.94,56.78,56.9,12600.0,48.4905,48.6186,48.482,48.5844,12600.0
2014-10-09 12:50:00,56.9,57.04,56.89,56.97,6800.0,48.5844,48.704,48.5759,48.6442,6800.0
2014-10-09 12:55:00,56.96,57.08,56.88,57.03,9800.0,48.6356,48.7381,48.5673,48.6954,9800.0
2014-10-09 13:00:00,57.0,57.0,56.81,56.81,6900.0,48.6698,48.6698,48.5076,48.5076,6900.0
2014-10-09 13:05:00,56.81,56.84,56.7,56.71,6200.0,48.5076,48.5332,48.4136,48.4222,6200.0
2014-10-09 13:10:00,56.69,56.69,56.55,56.68,6400.0,48.4051,48.4051,48.2856,48.3966,6400.0
2014-10-09 13:15:00,56.69,56.82,56.68,56.77,5900.0,48.4051,48.5161,48.3966,48.4734,5900.0
2014-10-09 13:20:00,56.82,57.01,56.79,56.94,11300.0,48.5161,48.6783,48.4905,48.6186,11300.0
2014-10-09 13:25:00,56.94,56.94,56.88,56.9,5200.0,48.6186,48.6186,48.5673,48.5844,5200.0
2014-10-09 13:30:00,56.88,57.03,56.86,57.03,5000.0,48.5673,48.6954,48.5503,48.6954,5000.0
2014-10-09 13:35:00,57.04,57.22,57.0,57.22,4000.0,48.704,48.8576,48.6698,48.8576,4000.0
2014-10-09 13:40:00,57.23,57.23,57.1,57.13,7100.0,48.8662,48.8662,48.7552,48.7808,7100.0
2014-10-09 13:45:00,57.16,57.21,57.07,57.12,5300.0,48.8064,48.8491,48.7296,48.7723,5300.0
2014-10-09 13:50:00,57.17,57.17,56.84,56.94,6900.0,48.815,48.815,48.5332,48.6186,6900.0
2014-10-09 13:55:00,56.97,57.07,56.94,56.98,2700.0,48.6442,48.7296,48.6186,48.6527,2700.0
2014-10-09 14:00:00,56.99,56.99,56.84,56.89,5600.0,48.6613,48.6613,48.5332,48.5759,5600.0
2014-10-09 14:05:00,56.91,56.93,56.83,56.91,4100.0,48.593,48.61,48.5246,48.593,4100.0
2014-10-09 14:10:00,56.88,56.88,56.77,56.78,4100.0,48.5673,48.5673,48.4734,48.482,4100.0
2014-10-09 14:15:00,56.8,56.85,56.78,56.83,4400.0,48.499,48.5417,48.482,48.5246,4400.0
2014-10-09 14:20:00,56.82,56.82,56.64,56.67,4600.0,48.5161,48.5161,48.3624,48.388,4600.0
2014-10-09 14:25:00,56.76,56.82,56.71,56.71,7600.0,48.4649,48.5161,48.4222,48.4222,7600.0
2014-10-09 14:30:00,56.73,56.73,56.53,56.64,9500.0,48.4393,48.4393,48.2685,48.3624,9500.0
2014-10-09 14:35:00,56.66,56.72,56.64,56.71,16100.0,48.3795,48.4307,48.3624,48.4222,16100.0
2014-10-09 14:40:00,56.69,56.76,56.63,56.74,12100.0,48.4051,48.4649,48.3539,48.4478,12100.0
2014-10-09 14:45:00,56.75,56.78,56.54,56.56,22300.0,48.4563,48.482,48.277,48.2941,22300.0
2014-10-09 14:50:00,56.56,56.64,56.54,56.59,15200.0,48.2941,48.3624,48.277,48.3197,15200.0
2014-10-09 14:55:00,56.59,56.59,56.41,56.41,13000.0,48.3197,48.3197,48.166,48.166,13000.0
2014-10-09 15:00:00,56.42,56.43,56.32,56.4,15900.0,48.1746,48.1831,48.0892,48.1575,15900.0
2014-10-09 15:05:00,56.39,56.42,56.25,56.25,21300.0,48.1489,48.1746,48.0294,48.0294,21300.0
2014-10-09 15:10:00,56.26,56.45,56.26,56.4,16300.0,48.0379,48.2002,48.0379,48.1575,16300.0
2014-10-09 15:15:00,56.38,56.58,56.35,56.56,21600.0,48.1404,48.3112,48.1148,48.2941,21600.0
2014-10-09 15:20:00,56.55,56.58,56.46,56.51,16900.0,48.2856,48.3112,48.2087,48.2514,16900.0
2014-10-09 15:25:00,56.53,56.61,56.51,56.59,8900.0,48.2685,48.3368,48.2514,48.3197,8900.0
2014-10-09 15:30:00,56.62,56.74,56.58,56.67,9000.0,48.3453,48.4478,48.3112,48.388,9000.0
2014-10-09 15:35:00,56.72,56.75,56.55,56.55,11900.0,48.4307,48.4563,48.2856,48.2856,11900.0
2014-10-09 15:40:00,56.56,56.62,56.4,56.42,17500.0,48.2941,48.3453,48.1575,48.1746,17500.0
2014-10-09 15:45:00,56.43,56.45,56.31,56.35,30200.0,48.1831,48.2002,48.0806,48.1148,30200.0
2014-10-09 15:50:00,56.32,56.45,56.3,56.41,27300.0,48.0892,48.2002,48.0721,48.166,27300.0
2014-10-09 15:55:00,56.41,56.46,56.28,56.3,56800.0,48.166,48.2087,48.055,48.0721,56800.0
2014-10-10 09:30:00,56.33,56.43,55.77,55.89,29600.0,48.0977,48.1831,47.6196,47.722,29600.0
2014-10-10 09:35:00,55.84,56.21,55.84,56.1,28900.0,47.6793,47.9953,47.6793,47.9013,28900.0
2014-10-10 09:40:00,55.97,56.22,55.91,56.19,29900.0,47.7903,48.0038,47.7391,47.9782,29900.0
2014-10-10 09:45:00,56.29,56.35,55.96,56.05,15700.0,48.0636,48.1148,47.7818,47.8586,15700.0
2014-10-10 09:50:00,56.04,56.09,55.57,55.63,15200.0,47.8501,47.8928,47.4488,47.5,15200.0
2014-10-10 09:55:00,55.52,55.83,55.52,55.66,11100.0,47.4061,47.6708,47.4061,47.5256,11100.0
2014-10-10 10:00:00,55.65,55.67,55.26,55.3,22600.0,47.5171,47.5342,47.1841,47.2182,22600.0
2014-10-10 10:05:00,55.28,55.46,55.26,55.37,12200.0,47.2012,47.3549,47.1841,47.278,12200.0
2014-10-10 10:10:00,55.33,55.64,55.33,55.48,32800.0,47.2439,47.5086,47.2439,47.3719,32800.0
2014-10-10 10:15:00,55.43,55.64,55.37,55.54,14400.0,47.3292,47.5086,47.278,47.4232,14400.0
2014-10-10 10:20:00,55.52,55.52,55.26,55.31,6400.0,47.4061,47.4061,47.1841,47.2268,6400.0
2014-10-10 10:25:00,55.31,55.34,55.1,55.24,25200.0,47.2268,47.2524,47.0475,47.167,25200.0
2014-10-10 10:30:00,55.22,55.29,55.07,55.14,19800.0,47.1499,47.2097,47.0219,47.0816,19800.0
2014-10-10 10:35:00,55.15,55.35,55.1,55.17,11600.0,47.0902,47.2609,47.0475,47.1072,11600.0
2014-10-10 10:40:00,55.19,55.23,55.05,55.11,17600.0,47.1243,47.1585,47.0048,47.056,17600.0
2014-10-10 10:45:00,55.14,55.14,54.93,54.93,16400.0,47.0816,47.0816,46.9023,46.9023,16400.0
2014-10-10 10:50:00,54.97,55.01,54.88,54.91,15600.0,46.9365,46.9706,46.8596,46.8852,15600.0
2014-10-10 10:55:00,54.9,55.02,54.87,54.91,16600.0,46.8767,46.9792,46.8511,46.8852,16600.0
2014-10-10 11:00:00,54.93,55.04,54.92,55.0,25600.0,46.9023,46.9962,46.8938,46.9621,25600.0
2014-10-10 11:05:00,55.0,55.08,54.91,55.03,13700.0,46.9621,47.0304,46.8852,46.9877,13700.0
2014-10-10 11:10:00,55.05,55.1,54.9,54.92,7800.0,47.0048,47.0475,46.8767,46.8938,7800.0
2014-10-10 11:15:00,54.9,54.9,54.79,54.85,6800.0,46.8767,46.8767,46.7828,46.834,6800.0
2014-10-10 11:20:00,54.87,54.97,54.74,54.8,7900.0,46.8511,46.9365,46.7401,46.7913,7900.0
2014-10-10 11:25:00,54.81,54.81,54.69,54.7,16100.0,46.7999,46.7999,46.6974,46.7059,16100.0
2014-10-10 11:30:00,54.68,54.9,54.68,54.86,8700.0,46.6889,46.8767,46.6889,46.8425,8700.0
2014-10-10 11:35:00,54.87,54.9,54.79,54.81,10400.0,46.8511,46.8767,46.7828,46.7999,10400.0
2014-10-10 11:40:00,54.77,54.83,54.67,54.69,11700.0,46.7657,46.8169,46.6803,46.6974,11700.0
2014-10-10 11:45:00,54.67,54.9,54.65,54.85,15200.0,46.6803,46.8767,46.6632,46.834,15200.0
2014-10-10 11:50:00,54.89,54.91,54.76,54.87,19400.0,46.8682,46.8852,46.7572,46.8511,19400.0
2014-10-10 11:55:00,54.85,54.9,54.74,54.86,13400.0,46.834,46.8767,46.7401,46.8425,13400.0
2014-10-10 12:00:00,54.87,55.28,54.85,55.25,17800.0,46.8511,47.2012,46.834,47.1756,17800.0
2014-10-10 12:05:00,55.27,55.38,55.19,55.26,11200.0,47.1926,47.2866,47.1243,47.1841,11200.0
2014-10-10 12:10:00,55.3,55.36,55.27,55.36,27500.0,47.2182,47.2695,47.1926,47.2695,27500.0
2014-10-10 12:15:00,55.32,55.34,55.23,55.23,10600.0,47.2353,47.2524,47.1585,47.1585,10600.0
2014-10-10 12:20:00,55.22,55.36,55.17,55.27,12400.0,47.1499,47.2695,47.1072,47.1926,12400.0
2014-10-10 12:25:00,55.27,55.44,55.27,55.3,7200.0,47.1926,47.3378,47.1926,47.2182,7200.0
2014-10-10 12:30:00,55.31,55.68,55.31,55.57,7400.0,47.2268,47.5427,47.2268,47.4488,7400.0
2014-10-10 12:35:00,55.53,55.54,55.32,55.34,5000.0,47.4146,47.4232,47.2353,47.2524,5000.0
2014-10-10 12:40:00,55.34,55.54,55.34,55.51,6700.0,47.2524,47.4232,47.2524,47.3976,6700.0
2014-10-10 12:45:00,55.51,55.51,55.35,55.44,17700.0,47.3976,47.3976,47.2609,47.3378,17700.0
2014-10-10 12:50:00,55.45,55.53,55.36,55.51,14900.0,47.3463,47.4146,47.2695,47.3976,14900.0
2014-10-10 12:55:00,55.51,55.61,55.47,55.57,6000.0,47.3976,47.4829,47.3634,47.4488,6000.0
2014-10-10 13:00:00,55.59,55.69,55.39,55.4,10900.0,47.4659,47.5512,47.2951,47.3036,10900.0
2014-10-10 13:05:00,55.42,55.57,55.42,55.57,4900.0,47.3207,47.4488,47.3207,47.4488,4900.0
2014-10-10 13:10:00,55.54,55.63,55.54,55.58,7100.0,47.4232,47.5,47.4232,47.4573,7100.0
2014-10-10 13:15:00,55.55,55.55,55.31,55.31,5600.0,47.4317,47.4317,47.2268,47.2268,5600.0
2014-10-10 13:20:00,55.27,55.39,55.24,55.37,5200.0,47.1926,47.2951,47.167,47.278,5200.0
2014-10-10 13:25:00,55.37,55.37,55.21,55.3,9500.0,47.278,47.278,47.1414,47.2182,9500.0
2014-10-10 13:30:00,55.32,55.41,55.3,55.3,7900.0,47.2353,47.3122,47.2182,47.2182,7900.0
2014-10-10 13:35:00,55.31,55.57,55.3,55.48,21700.0,47.2268,47.4488,47.2182,47.3719,21700.0
2014-10-10 13:40:00,55.48,55.55,55.41,55.49,11600.0,47.3719,47.4317,47.3122,47.3805,11600.0
2014-10-10 13:45:00,55.49,55.5,55.34,55.44,16100.0,47.3805,47.389,47.2524,47.3378,16100.0
2014-10-10 13:50:00,55.43,55.53,55.42,55.5,13600.0,47.3292,47.4146,47.3207,47.389,13600.0
2014-10-10 13:55:00,55.49,55.58,55.43,55.47,11000.0,47.3805,47.4573,47.3292,47.3634,11000.0
2014-10-10 14:00:00,55.46,55.57,55.46,55.53,11500.0,47.3549,47.4488,47.3549,47.4146,11500.0
2014-10-10 14:05:00,55.54,55.54,55.44,55.5,14500.0,47.4232,47.4232,47.3378,47.389,14500.0
2014-10-10 14:10:00,55.52,55.57,55.45,55.48,13900.0,47.4061,47.4488,47.3463,47.3719,13900.0
2014-10-10 14:15:00,55.5,55.54,55.41,55.41,13600.0,47.389,47.4232,47.3122,47.3122,13600.0
2014-10-10 14:20:00,55.41,55.5,55.37,55.46,12700.0,47.3122,47.389,47.278,47.3549,12700.0
2014-10-10 14:25:00,55.46,55.51,55.39,55.51,9600.0,47.3549,47.3976,47.2951,47.3976,9600.0
2014-10-10 14:30:00,55.49,55.63,55.49,55.55,10300.0,47.3805,47.5,47.3805,47.4317,10300.0
2014-10-10 14:35:00,55.53,55.53,55.47,55.5,4800.0,47.4146,47.4146,47.3634,47.389,4800.0
2014-10-10 14:40:00,55.5,55.5,55.41,55.48,4700.0,47.389,47.389,47.3122,47.3719,4700.0
2014-10-10 14:45:00,55.5,55.59,55.5,55.57,9500.0,47.389,47.4659,47.389,47.4488,9500.0
2014-10-10 14:50:00,55.56,55.63,55.54,55.62,8900.0,47.4402,47.5,47.4232,47.4915,8900.0
2014-10-10 14:55:00,55.61,55.75,55.58,55.58,25100.0,47.4829,47.6025,47.4573,47.4573,25100.0
2014-10-10 15:00:00,55.6,55.67,55.54,55.57,9600.0,47.4744,47.5342,47.4232,47.4488,9600.0
2014-10-10 15:05:00,55.57,55.57,55.41,55.44,9700.0,47.4488,47.4488,47.3122,47.3378,9700.0
2014-10-10 15:10:00,55.42,55.55,55.42,55.44,11300.0,47.3207,47.4317,47.3207,47.3378,11300.0
2014-10-10 15:15:00,55.44,55.56,55.34,55.39,62800.0,47.3378,47.4402,47.2524,47.2951,62800.0
2014-10-10 15:20:00,55.34,55.4,55.29,55.29,9800.0,47.2524,47.3036,47.2097,47.2097,9800.0
2014-10-10 15:25:00,55.28,55.35,55.21,55.34,11700.0,47.2012,47.2609,47.1414,47.2524,11700.0
2014-10-10 15:30:00,55.37,55.37,55.24,55.26,15300.0,47.278,47.278,47.167,47.1841,15300.0
2014-10-10 15:35:00,55.28,55.32,55.25,55.29,19100.0,47.2012,47.2353,47.1756,47.2097,19100.0
2014-10-10 15:40:00,55.29,55.3,55.12,55.23,30000.0,47.2097,47.2182,47.0645,47.1585,30000.0
2014-10-10 15:45:00,55.22,55.23,55.11,55.11,50800.0,47.1499,47.1585,47.056,47.056,50800.0
2014-10-10 15:50:00,55.11,55.12,55.02,55.03,71300.0,47.056,47.0645,46.9792,46.9877,71300.0
2014-10-10 15:55:00,55.03,55.05,55.01,55.03,68000.0,46.9877,47.0048,46.9706,46.9877,68000.0
2014-10-13 09:30:00,55.04,55.43,55.04,55.37,15400.0,46.9962,47.3292,46.9962,47.278,15400.0
2014-10-13 09:35:00,55.4,55.61,55.29,55.61,8800.0,47.3036,47.4829,47.2097,47.4829,8800.0
2014-10-13 09:40:00,55.61,55.74,55.11,55.2,21800.0,47.4829,47.5939,47.056,47.1329,21800.0
2014-10-13 09:45:00,55.13,55.13,54.54,54.6,12900.0,47.0731,47.0731,46.5693,46.6205,12900.0
2014-10-13 09:50:00,54.56,54.56,54.11,54.25,18600.0,46.5864,46.5864,46.2022,46.3217,18600.0
2014-10-13 09:55:00,54.22,54.57,54.18,54.5,17100.0,46.2961,46.5949,46.2619,46.5352,17100.0
2014-10-13 10:00:00,54.59,54.79,54.59,54.71,9900.0,46.612,46.7828,46.612,46.7145,9900.0
2014-10-13 10:05:00,54.74,54.75,54.58,54.62,13400.0,46.7401,46.7486,46.6035,46.6376,13400.0
2014-10-13 10:10:00,54.56,54.74,54.52,54.57,11700.0,46.5864,46.7401,46.5522,46.5949,11700.0
2014-10-13 10:15:00,54.62,54.64,54.27,54.31,14600.0,46.6376,46.6547,46.3388,46.3729,14600.0
2014-10-13 10:20:00,54.35,54.52,54.31,54.37,8100.0,46.4071,46.5522,46.3729,46.4242,8100.0
2014-10-13 10:25:00,54.37,54.37,54.03,54.08,14000.0,46.4242,46.4242,46.1338,46.1765,14000.0
2014-10-13 10:30:00,54.02,54.31,54.02,54.22,29400.0,46.1253,46.3729,46.1253,46.2961,29400.0
2014-10-13 10:35:00,54.21,54.29,54.01,54.19,14200.0,46.2875,46.3558,46.1168,46.2705,14200.0
2014-10-13 10:40:00,54.17,54.21,53.95,53.96,12100.0,46.2534,46.2875,46.0655,46.0741,12100.0
2014-10-13 10:45:00,53.98,54.18,53.91,53.97,8100.0,46.0912,46.2619,46.0314,46.0826,8100.0
2014-10-13 10:50:00,54.02,54.34,54.02,54.3,8600.0,46.1253,46.3985,46.1253,46.3644,8600.0
2014-10-13 10:55:00,54.29,54.34,54.18,54.29,14900.0,46.3558,46.3985,46.2619,46.3558,14900.0
2014-10-13 11:00:00,54.26,54.57,54.23,54.5,11700.0,46.3302,46.5949,46.3046,46.5352,11700.0
2014-10-13 11:05:00,54.52,54.58,54.42,54.49,7600.0,46.5522,46.6035,46.4669,46.5266,7600.0
2014-10-13 11:10:00,54.46,54.46,54.3,54.4,6900.0,46.501,46.501,46.3644,46.4498,6900.0
2014-10-13 11:15:00,54.44,54.48,54.08,54.08,5200.0,46.4839,46.5181,46.1765,46.1765,5200.0
2014-10-13 11:20:00,54.11,54.37,54.09,54.37,5700.0,46.2022,46.4242,46.1851,46.4242,5700.0
2014-10-13 11:25:00,54.39,54.47,54.26,54.31,10200.0,46.4412,46.5095,46.3302,46.3729,10200.0
2014-10-13 11:30:00,54.32,54.48,54.29,54.39,8000.0,46.3815,46.5181,46.3558,46.4412,8000.0
2014-10-13 11:35:00,54.36,54.42,54.16,54.18,9200.0,46.4156,46.4669,46.2448,46.2619,9200.0
2014-10-13 11:40:00,54.2,54.46,54.18,54.37,10300.0,46.279,46.501,46.2619,46.4242,10300.0
2014-10-13 11:45:00,54.4,54.5,54.32,54.45,7200.0,46.4498,46.5352,46.3815,46.4925,7200.0
2014-10-13 11:50:00,54.47,54.65,54.47,54.5,4100.0,46.5095,46.6632,46.5095,46.5352,4100.0
2014-10-13 11:55:00,54.5,54.55,54.43,54.48,4000.0,46.5352,46.5779,46.4754,46.5181,4000.0
2014-10-13 12:00:00,54.5,54.57,54.41,54.46,11100.0,46.5352,46.5949,46.4583,46.501,11100.0
2014-10-13 12:05:00,54.46,54.46,54.26,54.26,3600.0,46.501,46.501,46.3302,46.3302,3600.0
2014-10-13 12:10:00,54.26,54.44,54.26,54.39,4900.0,46.3302,46.4839,46.3302,46.4412,4900.0
2014-10-13 12:15:00,54.34,54.49,54.27,54.42,5600.0,46.3985,46.5266,46.3388,46.4669,5600.0
2014-10-13 12:20:00,54.45,54.48,54.38,54.45,3700.0,46.4925,46.5181,46.4327,46.4925,3700.0
2014-10-13 12:25:00,54.46,54.53,54.35,54.52,11700.0,46.501,46.5608,46.4071,46.5522,11700.0
2014-10-13 12:30:00,54.53,54.6,54.45,54.57,13500.0,46.5608,46.6205,46.4925,46.5949,13500.0
2014-10-13 12:35:00,54.61,54.61,54.5,54.58,2800.0,46.6291,46.6291,46.5352,46.6035,2800.0
2014-10-13 12:40:00,54.6,54.7,54.53,54.58,7100.0,46.6205,46.7059,46.5608,46.6035,7100.0
2014-10-13 12:45:00,54.56,54.6,54.42,54.47,6200.0,46.5864,46.6205,46.4669,46.5095,6200.0
2014-10-13 12:50:00,54.45,54.6,54.41,54.6,4900.0,46.4925,46.6205,46.4583,46.6205,4900.0
2014-10-13 12:55:00,54.59,54.61,54.53,54.58,3100.0,46.612,46.6291,46.5608,46.6035,3100.0
2014-10-13 13:00:00,54.59,54.64,54.54,54.62,6900.0,46.612,46.6547,46.5693,46.6376,6900.0
2014-10-13 13:05:00,54.62,54.65,54.55,54.56,7900.0,46.6376,46.6632,46.5779,46.5864,7900.0
2014-10-13 13:10:00,54.55,54.55,54.35,54.42,4700.0,46.5779,46.5779,46.4071,46.4669,4700.0
2014-10-13 13:15:00,54.39,54.41,54.23,54.4,8000.0,46.4412,46.4583,46.3046,46.4498,8000.0
2014-10-13 13:20:00,54.41,54.55,54.34,54.43,7400.0,46.4583,46.5779,46.3985,46.4754,7400.0
2014-10-13 13:25:00,54.41,54.52,54.39,54.51,10800.0,46.4583,46.5522,46.4412,46.5437,10800.0
2014-10-13 13:30:00,54.5,54.52,54.44,54.5,2400.0,46.5352,46.5522,46.4839,46.5352,2400.0
2014-10-13 13:35:00,54.52,54.57,54.49,54.49,13200.0,46.5522,46.5949,46.5266,46.5266,13200.0
2014-10-13 13:40:00,54.49,54.53,54.42,54.46,11500.0,46.5266,46.5608,46.4669,46.501,11500.0
2014-10-13 13:45:00,54.43,54.47,54.31,54.37,5000.0,46.4754,46.5095,46.3729,46.4242,5000.0
2014-10-13 13:50:00,54.38,54.45,54.31,54.43,5600.0,46.4327,46.4925,46.3729,46.4754,5600.0
2014-10-13 13:55:00,54.41,54.41,54.22,54.36,9200.0,46.4583,46.4583,46.2961,46.4156,9200.0
2014-10-13 14:00:00,54.36,54.36,54.18,54.28,8000.0,46.4156,46.4156,46.2619,46.3473,8000.0
2014-10-13 14:05:00,54.34,54.37,54.28,54.34,10600.0,46.3985,46.4242,46.3473,46.3985,10600.0
2014-10-13 14:10:00,54.31,54.33,54.22,54.26,3800.0,46.3729,46.39,46.2961,46.3302,3800.0
2014-10-13 14:15:00,54.25,54.31,54.16,54.24,7300.0,46.3217,46.3729,46.2448,46.3132,7300.0
2014-10-13 14:20:00,54.2,54.32,54.19,54.28,5800.0,46.279,46.3815,46.2705,46.3473,5800.0
2014-10-13 14:25:00,54.31,54.38,54.28,54.37,5800.0,46.3729,46.4327,46.3473,46.4242,5800.0
2014-10-13 14:30:00,54.37,54.37,54.29,54.32,8300.0,46.4242,46.4242,46.3558,46.3815,8300.0
2014-10-13 14:35:00,54.34,54.35,54.24,54.33,8000.0,46.3985,46.4071,46.3132,46.39,8000.0
2014-10-13 14:40:00,54.31,54.33,54.2,54.31,9700.0,46.3729,46.39,46.279,46.3729,9700.0
2014-10-13 14:45:00,54.29,54.31,54.24,54.24,4900.0,46.3558,46.3729,46.3132,46.3132,4900.0
2014-10-13 14:50:00,54.24,54.33,54.2,54.22,8400.0,46.3132,46.39,46.279,46.2961,8400.0
2014-10-13 14:55:00,54.18,54.19,54.0,54.05,9400.0,46.2619,46.2705,46.1082,46.1509,9400.0
2014-10-13 15:00:00,54.04,54.09,53.96,53.99,9000.0,46.1424,46.1851,46.0741,46.0997,9000.0
2014-10-13 15:05:00,53.98,53.98,53.9,53.9,11800.0,46.0912,46.0912,46.0228,46.0228,11800.0
2014-10-13 15:10:00,53.89,53.94,53.84,53.87,8300.0,46.0143,46.057,45.9716,45.9972,8300.0
2014-10-13 15:15:00,53.89,53.89,53.7,53.72,8600.0,46.0143,46.0143,45.8521,45.8692,8600.0
2014-10-13 15:20:00,53.7,53.77,53.6,53.65,13100.0,45.8521,45.9118,45.7667,45.8094,13100.0
2014-10-13 15:25:00,53.66,53.78,53.66,53.69,10700.0,45.8179,45.9204,45.8179,45.8435,10700.0
2014-10-13 15:30:00,53.67,53.67,53.26,53.43,27700.0,45.8265,45.8265,45.4764,45.6215,27700.0
2014-10-13 15:35:00,53.46,53.5,53.3,53.31,13300.0,45.6471,45.6813,45.5105,45.5191,13300.0
2014-10-13 15:40:00,53.31,53.5,53.31,53.33,32400.0,45.5191,45.6813,45.5191,45.5361,32400.0
2014-10-13 15:45:00,53.37,53.37,53.19,53.23,33200.0,45.5703,45.5703,45.4166,45.4508,33200.0
2014-10-13 15:50:00,53.21,53.31,53.08,53.18,29400.0,45.4337,45.5191,45.3227,45.4081,29400.0
2014-10-13 15:55:00,53.18,53.19,53.12,53.15,46600.0,45.4081,45.4166,45.3568,45.3825,46600.0
2014-10-14 09:30:00,53.73,53.86,53.57,53.75,18800.0,45.8777,45.9887,45.7411,45.8948,18800.0
2014-10-14 09:35:00,53.78,53.83,53.46,53.49,7600.0,45.9204,45.9631,45.6471,45.6728,7600.0
2014-10-14 09:40:00,53.44,53.58,53.29,53.29,15600.0,45.6301,45.7496,45.502,45.502,15600.0
2014-10-14 09:45:00,53.29,53.35,53.19,53.26,16800.0,45.502,45.5532,45.4166,45.4764,16800.0
2014-10-14 09:50:00,53.35,53.35,53.15,53.15,10500.0,45.5532,45.5532,45.3825,45.3825,10500.0
2014-10-14 09:55:00,53.15,53.15,52.84,52.94,22000.0,45.3825,45.3825,45.1178,45.2031,22000.0
2014-10-14 10:00:00,52.99,53.39,52.9,53.39,24700.0,45.2458,45.5874,45.169,45.5874,24700.0
2014-10-14 10:05:00,53.35,53.36,52.97,53.28,36200.0,45.5532,45.5618,45.2288,45.4935,36200.0
2014-10-14 10:10:00,53.28,53.28,53.16,53.16,9700.0,45.4935,45.4935,45.391,45.391,9700.0
2014-10-14 10:15:00,53.19,53.2,52.94,52.97,10800.0,45.4166,45.4251,45.2031,45.2288,10800.0
2014-10-14 10:20:00,52.97,53.23,52.96,52.99,8100.0,45.2288,45.4508,45.2202,45.2458,8100.0
2014-10-14 10:25:00,53.01,53.26,52.95,53.19,9400.0,45.2629,45.4764,45.2117,45.4166,9400.0
2014-10-14 10:30:00,53.21,53.28,53.15,53.2,7900.0,45.4337,45.4935,45.3825,45.4251,7900.0
2014-10-14 10:35:00,53.23,53.39,53.22,53.33,37400.0,45.4508,45.5874,45.4422,45.5361,37400.0
2014-10-14 10:40:00,53.37,53.4,53.15,53.28,7700.0,45.5703,45.5959,45.3825,45.4935,7700.0
2014-10-14 10:45:00,53.28,53.41,53.24,53.38,12500.0,45.4935,45.6045,45.4593,45.5788,12500.0
2014-10-14 10:50:00,53.38,53.55,53.35,53.49,35000.0,45.5788,45.724,45.5532,45.6728,35000.0
2014-10-14 10:55:00,53.48,53.56,53.41,53.47,18500.0,45.6642,45.7325,45.6045,45.6557,18500.0
2014-10-14 11:00:00,53.52,53.65,53.41,53.45,16800.0,45.6984,45.8094,45.6045,45.6386,16800.0
2014-10-14 11:05:00,53.44,53.52,53.33,53.43,10300.0,45.6301,45.6984,45.5361,45.6215,10300.0
2014-10-14 11:10:00,53.43,53.53,53.42,53.5,6400.0,45.6215,45.7069,45.613,45.6813,6400.0
2014-10-14 11:15:00,53.54,53.77,53.5,53.72,12800.0,45.7155,45.9118,45.6813,45.8692,12800.0
2014-10-14 11:20:00,53.72,53.75,53.64,53.71,17400.0,45.8692,45.8948,45.8008,45.8606,17400.0
2014-10-14 11:25:00,53.69,53.76,53.61,53.65,13100.0,45.8435,45.9033,45.7752,45.8094,13100.0
2014-10-14 11:30:00,53.66,53.76,53.61,53.66,24000.0,45.8179,45.9033,45.7752,45.8179,24000.0
2014-10-14 11:35:00,53.72,53.84,53.71,53.79,10700.0,45.8692,45.9716,45.8606,45.9289,10700.0
2014-10-14 11:40:00,53.86,54.25,53.86,54.22,13800.0,45.9887,46.3217,45.9887,46.2961,13800.0
2014-10-14 11:45:00,54.22,54.31,54.13,54.13,16600.0,46.2961,46.3729,46.2192,46.2192,16600.0
2014-10-14 11:50:00,54.13,54.19,54.05,54.07,20500.0,46.2192,46.2705,46.1509,46.168,20500.0
2014-10-14 11:55:00,54.1,54.2,53.94,54.06,35700.0,46.1936,46.279,46.057,46.1595,35700.0
2014-10-14 12:00:00,54.14,54.15,53.96,54.02,20700.0,46.2278,46.2363,46.0741,46.1253,20700.0
2014-10-14 12:05:00,54.0,54.15,53.98,54.08,22100.0,46.1082,46.2363,46.0912,46.1765,22100.0
2014-10-14 12:10:00,54.09,54.17,53.95,54.14,8000.0,46.1851,46.2534,46.0655,46.2278,8000.0
2014-10-14 12:15:00,54.16,54.16,54.06,54.1,9400.0,46.2448,46.2448,46.1595,46.1936,9400.0
2014-10-14 12:20:00,54.11,54.16,54.01,54.01,6200.0,46.2022,46.2448,46.1168,46.1168,6200.0
2014-10-14 12:25:00,54.01,54.13,53.94,54.0,6200.0,46.1168,46.2192,46.057,46.1082,6200.0
2014-10-14 12:30:00,54.0,54.05,53.92,54.02,5400.0,46.1082,46.1509,46.0399,46.1253,5400.0
2014-10-14 12:35:00,54.0,54.02,53.86,53.89,9200.0,46.1082,46.1253,45.9887,46.0143,9200.0
2014-10-14 12:40:00,53.84,53.97,53.76,53.97,8400.0,45.9716,46.0826,45.9033,46.0826,8400.0
2014-10-14 12:45:00,53.98,54.07,53.95,54.05,11500.0,46.0912,46.168,46.0655,46.1509,11500.0
2014-10-14 12:50:00,54.06,54.08,53.96,53.96,9800.0,46.1595,46.1765,46.0741,46.0741,9800.0
2014-10-14 12:55:00,53.97,54.08,53.97,54.02,5200.0,46.0826,46.1765,46.0826,46.1253,5200.0
2014-10-14 13:00:00,54.04,54.14,54.04,54.12,7300.0,46.1424,46.2278,46.1424,46.2107,7300.0
2014-10-14 13:05:00,54.12,54.18,54.06,54.11,8700.0,46.2107,46.2619,46.1595,46.2022,8700.0
2014-10-14 13:10:00,54.08,54.27,54.07,54.25,12900.0,46.1765,46.3388,46.168,46.3217,12900.0
2014-10-14 13:15:00,54.29,54.36,54.18,54.19,19300.0,46.3558,46.4156,46.2619,46.2705,19300.0
2014-10-14 13:20:00,54.16,54.16,53.88,53.92,13600.0,46.2448,46.2448,46.0058,46.0399,13600.0
2014-10-14 13:25:00,53.91,54.11,53.75,53.97,16700.0,46.0314,46.2022,45.8948,46.0826,16700.0
2014-10-14 13:30:00,54.07,54.19,53.91,54.02,10900.0,46.168,46.2705,46.0314,46.1253,10900.0
2014-10-14 13:35:00,54.0,54.0,53.85,53.89,8400.0,46.1082,46.1082,45.9802,46.0143,8400.0
2014-10-14 13:40:00,53.91,54.01,53.84,53.84,28100.0,46.0314,46.1168,45.9716,45.9716,28100.0
2014-10-14 13:45:00,53.8,53.8,53.69,53.78,16900.0,45.9375,45.9375,45.8435,45.9204,16900.0
2014-10-14 13:50:00,53.8,53.88,53.73,53.79,9700.0,45.9375,46.0058,45.8777,45.9289,9700.0
2014-10-14 13:55:00,53.8,53.84,53.76,53.84,7600.0,45.9375,45.9716,45.9033,45.9716,7600.0
2014-10-14 14:00:00,53.84,54.0,53.83,54.0,6400.0,45.9716,46.1082,45.9631,46.1082,6400.0
2014-10-14 14:05:00,54.0,54.05,53.92,53.99,7900.0,46.1082,46.1509,46.0399,46.0997,7900.0
2014-10-14 14:10:00,53.97,54.21,53.97,54.15,7500.0,46.0826,46.2875,46.0826,46.2363,7500.0
2014-10-14 14:15:00,54.13,54.2,54.03,54.1,8100.0,46.2192,46.279,46.1338,46.1936,8100.0
2014-10-14 14:20:00,54.1,54.19,54.02,54.02,21500.0,46.1936,46.2705,46.1253,46.1253,21500.0
2014-10-14 14:25:00,53.99,54.14,53.96,54.03,17000.0,46.0997,46.2278,46.0741,46.1338,17000.0
2014-10-14 14:30:00,54.01,54.05,53.85,53.85,7100.0,46.1168,46.1509,45.9802,45.9802,7100.0
2014-10-14 14:35:00,53.82,53.94,53.71,53.93,7300.0,45.9545,46.057,45.8606,46.0485,7300.0
2014-10-14 14:40:00,53.93,54.1,53.92,54.1,7800.0,46.0485,46.1936,46.0399,46.1936,7800.0
2014-10-14 14:45:00,54.1,54.16,54.05,54.16,9600.0,46.1936,46.2448,46.1509,46.2448,9600.0
2014-10-14 14:50:00,54.16,54.17,53.95,54.0,12100.0,46.2448,46.2534,46.0655,46.1082,12100.0
2014-10-14 14:55:00,54.0,54.06,53.89,53.94,8900.0,46.1082,46.1595,46.0143,46.057,8900.0
2014-10-14 15:00:00,53.96,54.04,53.92,53.93,11000.0,46.0741,46.1424,46.0399,46.0485,11000.0
2014-10-14 15:05:00,53.89,53.9,53.75,53.8,23600.0,46.0143,46.0228,45.8948,45.9375,23600.0
2014-10-14 15:10:00,53.82,53.92,53.69,53.73,16900.0,45.9545,46.0399,45.8435,45.8777,16900.0
2014-10-14 15:15:00,53.74,53.78,53.65,53.67,10900.0,45.8862,45.9204,45.8094,45.8265,10900.0
2014-10-14 15:20:00,53.67,53.67,53.41,53.48,25000.0,45.8265,45.8265,45.6045,45.6642,25000.0
2014-10-14 15:25:00,53.47,53.71,53.46,53.68,14300.0,45.6557,45.8606,45.6471,45.835,14300.0
2014-10-14 15:30:00,53.68,53.71,53.46,53.49,15400.0,45.835,45.8606,45.6471,45.6728,15400.0
2014-10-14 15:35:00,53.47,53.72,53.44,53.69,20000.0,45.6557,45.8692,45.6301,45.8435,20000.0
2014-10-14 15:40:00,53.68,53.76,53.56,53.57,18400.0,45.835,45.9033,45.7325,45.7411,18400.0
2014-10-14 15:45:00,53.59,53.63,53.49,53.56,31900.0,45.7581,45.7923,45.6728,45.7325,31900.0
2014-10-14 15:50:00,53.57,53.63,53.49,53.49,34600.0,45.7411,45.7923,45.6728,45.6728,34600.0
2014-10-14 15:55:00,53.49,53.54,53.44,53.5,52300.0,45.6728,45.7155,45.6301,45.6813,52300.0
2014-10-15 09:30:00,52.55,52.6,52.35,52.45,9100.0,44.8701,44.9128,44.6994,44.7848,9100.0
2014-10-15 09:35:00,52.45,52.57,51.87,52.03,12800.0,44.7848,44.8872,44.2895,44.4261,12800.0
2014-10-15 09:40:00,51.99,52.35,51.92,52.3,14800.0,44.392,44.6994,44.3322,44.6567,14800.0
2014-10-15 09:45:00,52.33,52.72,52.2,52.72,9900.0,44.6823,45.0153,44.5713,45.0153,9900.0
2014-10-15 09:50:00,52.69,52.89,52.55,52.72,8800.0,44.9897,45.1605,44.8701,45.0153,8800.0
2014-10-15 09:55:00,52.67,52.88,52.51,52.88,11800.0,44.9726,45.1519,44.836,45.1519,11800.0
2014-10-15 10:00:00,52.85,53.36,52.85,53.1,19600.0,45.1263,45.5618,45.1263,45.3398,19600.0
2014-10-15 10:05:00,53.21,53.37,52.97,53.29,11400.0,45.4337,45.5703,45.2288,45.502,11400.0
2014-10-15 10:10:00,53.2,53.37,53.03,53.34,14600.0,45.4251,45.5703,45.28,45.5447,14600.0
2014-10-15 10:15:00,53.35,53.37,52.81,52.96,13900.0,45.5532,45.5703,45.0921,45.2202,13900.0
2014-10-15 10:20:00,52.98,52.98,52.57,52.72,53400.0,45.2373,45.2373,44.8872,45.0153,53400.0
2014-10-15 10:25:00,52.72,53.01,52.56,52.87,18700.0,45.0153,45.2629,44.8787,45.1434,18700.0
2014-10-15 10:30:00,52.91,52.93,52.69,52.77,20300.0,45.1775,45.1946,44.9897,45.058,20300.0
2014-10-15 10:35:00,52.77,52.77,52.57,52.69,11200.0,45.058,45.058,44.8872,44.9897,11200.0
2014-10-15 10:40:00,52.7,52.8,52.5,52.54,9300.0,44.9982,45.0836,44.8274,44.8616,9300.0
2014-10-15 10:45:00,52.52,52.63,52.41,52.6,12700.0,44.8445,44.9384,44.7506,44.9128,12700.0
2014-10-15 10:50:00,52.64,52.75,52.53,52.53,8400.0,44.947,45.0409,44.8531,44.8531,8400.0
2014-10-15 10:55:00,52.57,52.66,52.4,52.43,10700.0,44.8872,44.9641,44.7421,44.7677,10700.0
2014-10-15 11:00:00,52.42,52.56,52.23,52.45,15400.0,44.7591,44.8787,44.5969,44.7848,15400.0
2014-10-15 11:05:00,52.46,52.84,52.45,52.81,10200.0,44.7933,45.1178,44.7848,45.0921,10200.0
2014-10-15 11:10:00,52.87,52.91,52.53,52.53,8800.0,45.1434,45.1775,44.8531,44.8531,8800.0
2014-10-15 11:15:00,52.53,52.62,52.43,52.54,8700.0,44.8531,44.9299,44.7677,44.8616,8700.0
2014-10-15 11:20:00,52.55,52.55,52.24,52.36,16500.0,44.8701,44.8701,44.6054,44.7079,16500.0
2014-10-15 11:25:00,52.36,52.37,52.08,52.12,11500.0,44.7079,44.7164,44.4688,44.503,11500.0
2014-10-15 11:30:00,52.14,52.38,51.91,52.06,13600.0,44.5201,44.725,44.3237,44.4517,13600.0
2014-10-15 11:35:00,52.03,52.27,52.01,52.24,7000.0,44.4261,44.6311,44.4091,44.6054,7000.0
2014-10-15 11:40:00,52.24,52.34,52.13,52.16,9700.0,44.6054,44.6908,44.5115,44.5371,9700.0
2014-10-15 11:45:00,52.17,52.21,52.04,52.13,8600.0,44.5457,44.5798,44.4347,44.5115,8600.0
2014-10-15 11:50:00,52.14,52.37,52.07,52.27,11300.0,44.5201,44.7164,44.4603,44.6311,11300.0
2014-10-15 11:55:00,52.32,52.41,52.19,52.38,5900.0,44.6738,44.7506,44.5628,44.725,5900.0
2014-10-15 12:00:00,52.36,52.38,52.2,52.36,12900.0,44.7079,44.725,44.5713,44.7079,12900.0
2014-10-15 12:05:00,52.39,52.39,52.2,52.35,13400.0,44.7335,44.7335,44.5713,44.6994,13400.0
2014-10-15 12:10:00,52.36,52.36,52.11,52.11,7000.0,44.7079,44.7079,44.4944,44.4944,7000.0
2014-10-15 12:15:00,52.16,52.21,52.0,52.12,11400.0,44.5371,44.5798,44.4005,44.503,11400.0
2014-10-15 12:20:00,52.17,52.37,52.17,52.23,9300.0,44.5457,44.7164,44.5457,44.5969,9300.0
2014-10-15 12:25:00,52.21,52.21,52.07,52.13,7300.0,44.5798,44.5798,44.4603,44.5115,7300.0
2014-10-15 12:30:00,52.18,52.27,52.09,52.14,9300.0,44.5542,44.6311,44.4774,44.5201,9300.0
2014-10-15 12:35:00,52.18,52.22,52.11,52.22,5100.0,44.5542,44.5884,44.4944,44.5884,5100.0
2014-10-15 12:40:00,52.23,52.23,51.78,51.8,11900.0,44.5969,44.5969,44.2127,44.2297,11900.0
2014-10-15 12:45:00,51.88,52.0,51.85,51.94,7500.0,44.2981,44.4005,44.2724,44.3493,7500.0
2014-10-15 12:50:00,51.92,51.92,51.74,51.84,15100.0,44.3322,44.3322,44.1785,44.2639,15100.0
2014-10-15 12:55:00,51.85,51.86,51.61,51.68,9500.0,44.2724,44.281,44.0675,44.1273,9500.0
2014-10-15 13:00:00,51.65,51.77,51.63,51.7,9100.0,44.1017,44.2041,44.0846,44.1444,9100.0
2014-10-15 13:05:00,51.7,51.89,51.64,51.85,7000.0,44.1444,44.3066,44.0931,44.2724,7000.0
2014-10-15 13:10:00,51.87,51.87,51.61,51.61,15900.0,44.2895,44.2895,44.0675,44.0675,15900.0
2014-10-15 13:15:00,51.62,51.77,51.52,51.53,14600.0,44.0761,44.2041,43.9907,43.9992,14600.0
2014-10-15 13:20:00,51.58,51.58,51.39,51.39,20800.0,44.0419,44.0419,43.8797,43.8797,20800.0
2014-10-15 13:25:00,51.43,51.56,51.35,51.51,24100.0,43.9138,44.0248,43.8455,43.9821,24100.0
2014-10-15 13:30:00,51.58,51.77,51.45,51.73,23600.0,44.0419,44.2041,43.9309,44.17,23600.0
2014-10-15 13:35:00,51.69,51.69,51.43,51.66,16200.0,44.1358,44.1358,43.9138,44.1102,16200.0
2014-10-15 13:40:00,51.67,51.84,51.61,51.76,9100.0,44.1187,44.2639,44.0675,44.1956,9100.0
2014-10-15 13:45:00,51.73,52.1,51.7,52.1,12500.0,44.17,44.4859,44.1444,44.4859,12500.0
2014-10-15 13:50:00,52.11,52.23,52.03,52.18,13700.0,44.4944,44.5969,44.4261,44.5542,13700.0
2014-10-15 13:55:00,52.17,52.24,51.96,51.96,17000.0,44.5457,44.6054,44.3664,44.3664,17000.0
2014-10-15 14:00:00,51.99,52.0,51.79,51.89,23500.0,44.392,44.4005,44.2212,44.3066,23500.0
2014-10-15 14:05:00,51.88,52.03,51.88,51.98,13500.0,44.2981,44.4261,44.2981,44.3834,13500.0
2014-10-15 14:10:00,51.93,52.01,51.84,51.97,23100.0,44.3407,44.4091,44.2639,44.3749,23100.0
2014-10-15 14:15:00,51.96,52.3,51.95,52.3,34400.0,44.3664,44.6567,44.3578,44.6567,34400.0
2014-10-15 14:20:00,52.25,52.45,52.24,52.35,30700.0,44.614,44.7848,44.6054,44.6994,30700.0
2014-10-15 14:25:00,52.33,52.62,52.3,52.62,34400.0,44.6823,44.9299,44.6567,44.9299,34400.0
2014-10-15 14:30:00,52.62,52.84,52.57,52.84,27800.0,44.9299,45.1178,44.8872,45.1178,27800.0
2014-10-15 14:35:00,52.84,53.09,52.84,52.99,28300.0,45.1178,45.3312,45.1178,45.2458,28300.0
2014-10-15 14:40:00,52.99,53.09,52.89,52.98,14300.0,45.2458,45.3312,45.1605,45.2373,14300.0
2014-10-15 14:45:00,52.98,53.08,52.81,52.97,24500.0,45.2373,45.3227,45.0921,45.2288,24500.0
2014-10-15 14:50:00,52.97,53.11,52.92,53.05,18600.0,45.2288,45.3483,45.1861,45.2971,18600.0
2014-10-15 14:55:00,53.06,53.15,52.89,53.13,15200.0,45.3056,45.3825,45.1605,45.3654,15200.0
2014-10-15 15:00:00,53.13,53.22,53.06,53.18,31300.0,45.3654,45.4422,45.3056,45.4081,31300.0
2014-10-15 15:05:00,53.19,53.19,52.96,53.02,59300.0,45.4166,45.4166,45.2202,45.2715,59300.0
2014-10-15 15:10:00,53.0,53.21,52.93,53.15,35300.0,45.2544,45.4337,45.1946,45.3825,35300.0
2014-10-15 15:15:00,53.13,53.16,52.82,52.91,33500.0,45.3654,45.391,45.1007,45.1775,33500.0
2014-10-15 15:20:00,52.92,53.01,52.74,52.91,34000.0,45.1861,45.2629,45.0324,45.1775,34000.0
2014-10-15 15:25:00,52.93,53.53,52.93,53.53,19800.0,45.1946,45.7069,45.1946,45.7069,19800.0
2014-10-15 15:30:00,53.54,53.77,53.43,53.65,36700.0,45.7155,45.9118,45.6215,45.8094,36700.0
2014-10-15 15:35:00,53.67,53.95,53.61,53.95,29000.0,45.8265,46.0655,45.7752,46.0655,29000.0
2014-10-15 15:40:00,53.96,54.06,53.74,53.87,48000.0,46.0741,46.1595,45.8862,45.9972,48000.0
2014-10-15 15:45:00,53.93,53.97,53.54,53.64,56900.0,46.0485,46.0826,45.7155,45.8008,56900.0
2014-10-15 15:50:00,53.64,53.74,53.57,53.71,112900.0,45.8008,45.8862,45.7411,45.8606,112900.0
2014-10-15 15:55:00,53.71,53.84,53.69,53.72,90200.0,45.8606,45.9716,45.8435,45.8692,90200.0
2014-10-16 09:30:00,52.65,52.85,52.6,52.72,12400.0,44.9555,45.1263,44.9128,45.0153,12400.0
2014-10-16 09:35:00,52.82,53.37,52.82,53.11,15500.0,45.1007,45.5703,45.1007,45.3483,15500.0
2014-10-16 09:40:00,53.27,53.54,53.19,53.24,13000.0,45.4849,45.7155,45.4166,45.4593,13000.0
2014-10-16 09:45:00,53.24,53.41,52.89,53.28,28500.0,45.4593,45.6045,45.1605,45.4935,28500.0
2014-10-16 09:50:00,53.35,53.64,53.1,53.32,79500.0,45.5532,45.8008,45.3398,45.5276,79500.0
2014-10-16 09:55:00,53.21,53.28,52.92,53.11,16800.0,45.4337,45.4935,45.1861,45.3483,16800.0
2014-10-16 10:00:00,53.16,53.29,52.92,53.12,20900.0,45.391,45.502,45.1861,45.3568,20900.0
2014-10-16 10:05:00,53.22,53.34,52.87,53.34,8100.0,45.4422,45.5447,45.1434,45.5447,8100.0
2014-10-16 10:10:00,53.26,53.27,52.93,52.93,10600.0,45.4764,45.4849,45.1946,45.1946,10600.0
2014-10-16 10:15:00,52.93,52.93,52.44,52.76,30800.0,45.1946,45.1946,44.7762,45.0494,30800.0
2014-10-16 10:20:00,52.72,53.49,52.59,53.02,22100.0,45.0153,45.6728,44.9043,45.2715,22100.0
2014-10-16 10:25:00,52.95,52.99,52.7,52.84,16400.0,45.2117,45.2458,44.9982,45.1178,16400.0
2014-10-16 10:30:00,52.81,52.99,52.73,52.91,9500.0,45.0921,45.2458,45.0238,45.1775,9500.0
2014-10-16 10:35:00,52.89,53.13,52.85,52.96,27000.0,45.1605,45.3654,45.1263,45.2202,27000.0
2014-10-16 10:40:00,52.93,53.09,52.84,52.94,15600.0,45.1946,45.3312,45.1178,45.2031,15600.0
2014-10-16 10:45:00,52.99,53.46,52.97,53.41,34300.0,45.2458,45.6471,45.2288,45.6045,34300.0
2014-10-16 10:50:00,53.42,54.03,53.4,53.73,23400.0,45.613,46.1338,45.5959,45.8777,23400.0
2014-10-16 10:55:00,53.73,53.85,53.46,53.46,15400.0,45.8777,45.9802,45.6471,45.6471,15400.0
2014-10-16 11:00:00,53.46,53.52,53.23,53.3,15200.0,45.6471,45.6984,45.4508,45.5105,15200.0
2014-10-16 11:05:00,53.25,53.32,53.12,53.2,9600.0,45.4678,45.5276,45.3568,45.4251,9600.0
2014-10-16 11:10:00,53.17,53.37,53.12,53.18,10600.0,45.3995,45.5703,45.3568,45.4081,10600.0
2014-10-16 11:15:00,53.18,53.54,53.16,53.38,11200.0,45.4081,45.7155,45.391,45.5788,11200.0
2014-10-16 11:20:00,53.38,53.69,53.34,53.68,20900.0,45.5788,45.8435,45.5447,45.835,20900.0
2014-10-16 11:25:00,53.68,53.85,53.57,53.85,12400.0,45.835,45.9802,45.7411,45.9802,12400.0
2014-10-16 11:30:00,53.84,53.91,53.46,53.52,15600.0,45.9716,46.0314,45.6471,45.6984,15600.0
2014-10-16 11:35:00,53.52,53.52,53.22,53.22,12000.0,45.6984,45.6984,45.4422,45.4422,12000.0
2014-10-16 11:40:00,53.24,53.63,53.24,53.46,10100.0,45.4593,45.7923,45.4593,45.6471,10100.0
2014-10-16 11:45:00,53.44,53.48,53.19,53.2,59200.0,45.6301,45.6642,45.4166,45.4251,59200.0
2014-10-16 11:50:00,53.18,53.28,52.98,52.99,10000.0,45.4081,45.4935,45.2373,45.2458,10000.0
2014-10-16 11:55:00,52.95,53.14,52.89,53.08,16500.0,45.2117,45.3739,45.1605,45.3227,16500.0
2014-10-16 12:00:00,53.04,53.07,52.92,53.01,10300.0,45.2885,45.3141,45.1861,45.2629,10300.0
2014-10-16 12:05:00,53.03,53.36,53.03,53.25,11100.0,45.28,45.5618,45.28,45.4678,11100.0
2014-10-16 12:10:00,53.27,53.37,53.14,53.32,9300.0,45.4849,45.5703,45.3739,45.5276,9300.0
2014-10-16 12:15:00,53.29,53.4,53.14,53.33,10300.0,45.502,45.5959,45.3739,45.5361,10300.0
2014-10-16 12:20:00,53.35,53.44,53.32,53.34,8600.0,45.5532,45.6301,45.5276,45.5447,8600.0
2014-10-16 12:25:00,53.34,53.34,53.13,53.21,6800.0,45.5447,45.5447,45.3654,45.4337,6800.0
2014-10-16 12:30:00,53.25,53.28,53.15,53.25,7600.0,45.4678,45.4935,45.3825,45.4678,7600.0
2014-10-16 12:35:00,53.25,53.36,53.18,53.28,10300.0,45.4678,45.5618,45.4081,45.4935,10300.0
2014-10-16 12:40:00,53.31,53.38,53.25,53.31,7200.0,45.5191,45.5788,45.4678,45.5191,7200.0
2014-10-16 12:45:00,53.3,53.36,53.21,53.32,9600.0,45.5105,45.5618,45.4337,45.5276,9600.0
2014-10-16 12:50:00,53.33,53.51,53.31,53.45,14200.0,45.5361,45.6898,45.5191,45.6386,14200.0
2014-10-16 12:55:00,53.48,53.6,53.48,53.54,6100.0,45.6642,45.7667,45.6642,45.7155,6100.0
2014-10-16 13:00:00,53.56,53.7,53.54,53.65,11400.0,45.7325,45.8521,45.7155,45.8094,11400.0
2014-10-16 13:05:00,53.62,53.75,53.53,53.72,13600.0,45.7838,45.8948,45.7069,45.8692,13600.0
2014-10-16 13:10:00,53.73,53.76,53.57,53.76,25000.0,45.8777,45.9033,45.7411,45.9033,25000.0
2014-10-16 13:15:00,53.77,53.93,53.67,53.82,26000.0,45.9118,46.0485,45.8265,45.9545,26000.0
2014-10-16 13:20:00,53.84,53.89,53.72,53.86,8500.0,45.9716,46.0143,45.8692,45.9887,8500.0
2014-10-16 13:25:00,53.81,53.99,53.78,53.84,11100.0,45.946,46.0997,45.9204,45.9716,11100.0
2014-10-16 13:30:00,53.77,53.86,53.7,53.78,9800.0,45.9118,45.9887,45.8521,45.9204,9800.0
2014-10-16 13:35:00,53.8,54.0,53.79,53.98,10600.0,45.9375,46.1082,45.9289,46.0912,10600.0
2014-10-16 13:40:00,53.98,54.16,53.9,54.13,15900.0,46.0912,46.2448,46.0228,46.2192,15900.0
2014-10-16 13:45:00,54.12,54.25,54.0,54.11,16900.0,46.2107,46.3217,46.1082,46.2022,16900.0
2014-10-16 13:50:00,54.09,54.09,53.63,53.76,18400.0,46.1851,46.1851,45.7923,45.9033,18400.0
2014-10-16 13:55:00,53.74,53.9,53.68,53.74,15300.0,45.8862,46.0228,45.835,45.8862,15300.0
2014-10-16 14:00:00,53.74,53.96,53.7,53.96,14600.0,45.8862,46.0741,45.8521,46.0741,14600.0
2014-10-16 14:05:00,53.93,54.14,53.91,54.03,18000.0,46.0485,46.2278,46.0314,46.1338,18000.0
2014-10-16 14:10:00,54.0,54.05,53.61,53.61,29300.0,46.1082,46.1509,45.7752,45.7752,29300.0
2014-10-16 14:15:00,53.65,53.67,53.47,53.52,27200.0,45.8094,45.8265,45.6557,45.6984,27200.0
2014-10-16 14:20:00,53.46,53.55,53.37,53.48,17600.0,45.6471,45.724,45.5703,45.6642,17600.0
2014-10-16 14:25:00,53.49,53.69,53.45,53.58,22100.0,45.6728,45.8435,45.6386,45.7496,22100.0
2014-10-16 14:30:00,53.58,53.91,53.53,53.85,28400.0,45.7496,46.0314,45.7069,45.9802,28400.0
2014-10-16 14:35:00,53.85,53.88,53.69,53.78,22700.0,45.9802,46.0058,45.8435,45.9204,22700.0
2014-10-16 14:40:00,53.8,53.86,53.63,53.69,24000.0,45.9375,45.9887,45.7923,45.8435,24000.0
2014-10-16 14:45:00,53.65,53.78,53.41,53.41,32700.0,45.8094,45.9204,45.6045,45.6045,32700.0
2014-10-16 14:50:00,53.45,53.58,53.37,53.51,16200.0,45.6386,45.7496,45.5703,45.6898,16200.0
2014-10-16 14:55:00,53.52,53.74,53.52,53.58,14900.0,45.6984,45.8862,45.6984,45.7496,14900.0
2014-10-16 15:00:00,53.58,53.62,53.29,53.31,25200.0,45.7496,45.7838,45.502,45.5191,25200.0
2014-10-16 15:05:00,53.34,53.67,53.34,53.67,25400.0,45.5447,45.8265,45.5447,45.8265,25400.0
2014-10-16 15:10:00,53.67,53.88,53.6,53.88,27200.0,45.8265,46.0058,45.7667,46.0058,27200.0
2014-10-16 15:15:00,53.88,53.99,53.75,53.8,22300.0,46.0058,46.0997,45.8948,45.9375,22300.0
2014-10-16 15:20:00,53.8,53.91,53.71,53.81,20100.0,45.9375,46.0314,45.8606,45.946,20100.0
2014-10-16 15:25:00,53.81,53.96,53.8,53.91,32100.0,45.946,46.0741,45.9375,46.0314,32100.0
2014-10-16 15:30:00,53.92,53.93,53.72,53.81,26200.0,46.0399,46.0485,45.8692,45.946,26200.0
2014-10-16 15:35:00,53.81,53.86,53.59,53.62,24400.0,45.946,45.9887,45.7581,45.7838,24400.0
2014-10-16 15:40:00,53.63,53.87,53.63,53.85,30000.0,45.7923,45.9972,45.7923,45.9802,30000.0
2014-10-16 15:45:00,53.85,53.96,53.85,53.95,39600.0,45.9802,46.0741,45.9802,46.0655,39600.0
2014-10-16 15:50:00,53.95,54.07,53.93,53.98,48800.0,46.0655,46.168,46.0485,46.0912,48800.0
2014-10-16 15:55:00,53.99,54.03,53.91,53.93,54500.0,46.0997,46.1338,46.0314,46.0485,54500.0
2014-10-17 09:30:00,54.54,54.68,54.52,54.62,8000.0,46.5693,46.6889,46.5522,46.6376,8000.0
2014-10-17 09:35:00,54.6,54.62,54.53,54.61,11600.0,46.6205,46.6376,46.5608,46.6291,11600.0
2014-10-17 09:40:00,54.56,54.66,54.41,54.6,13000.0,46.5864,46.6718,46.4583,46.6205,13000.0
2014-10-17 09:45:00,54.64,55.04,54.64,54.87,26900.0,46.6547,46.9962,46.6547,46.8511,26900.0
2014-10-17 09:50:00,54.86,55.11,54.86,55.07,9900.0,46.8425,47.056,46.8425,47.0219,9900.0
2014-10-17 09:55:00,55.07,55.35,55.0,55.31,30000.0,47.0219,47.2609,46.9621,47.2268,30000.0
2014-10-17 10:00:00,55.35,55.56,55.13,55.51,32200.0,47.2609,47.4402,47.0731,47.3976,32200.0
2014-10-17 10:05:00,55.43,55.48,55.28,55.43,23500.0,47.3292,47.3719,47.2012,47.3292,23500.0
2014-10-17 10:10:00,55.41,55.41,55.18,55.25,18300.0,47.3122,47.3122,47.1158,47.1756,18300.0
2014-10-17 10:15:00,55.21,55.65,55.19,55.45,23800.0,47.1414,47.5171,47.1243,47.3463,23800.0
2014-10-17 10:20:00,55.41,55.46,55.21,55.36,18800.0,47.3122,47.3549,47.1414,47.2695,18800.0
2014-10-17 10:25:00,55.32,55.36,55.16,55.36,10900.0,47.2353,47.2695,47.0987,47.2695,10900.0
2014-10-17 10:30:00,55.38,55.38,55.27,55.33,34800.0,47.2866,47.2866,47.1926,47.2439,34800.0
2014-10-17 10:35:00,55.3,55.4,55.24,55.26,18500.0,47.2182,47.3036,47.167,47.1841,18500.0
2014-10-17 10:40:00,55.27,55.39,55.23,55.32,9200.0,47.1926,47.2951,47.1585,47.2353,9200.0
2014-10-17 10:45:00,55.38,55.53,55.18,55.18,11600.0,47.2866,47.4146,47.1158,47.1158,11600.0
2014-10-17 10:50:00,55.21,55.38,55.21,55.32,8700.0,47.1414,47.2866,47.1414,47.2353,8700.0
2014-10-17 10:55:00,55.33,55.44,55.31,55.41,7900.0,47.2439,47.3378,47.2268,47.3122,7900.0
2014-10-17 11:00:00,55.41,55.5,55.36,55.38,12500.0,47.3122,47.389,47.2695,47.2866,12500.0
2014-10-17 11:05:00,55.38,55.48,55.29,55.47,8600.0,47.2866,47.3719,47.2097,47.3634,8600.0
2014-10-17 11:10:00,55.47,55.61,55.42,55.5,9200.0,47.3634,47.4829,47.3207,47.389,9200.0
2014-10-17 11:15:00,55.5,55.54,55.31,55.42,10000.0,47.389,47.4232,47.2268,47.3207,10000.0
2014-10-17 11:20:00,55.41,55.41,55.26,55.36,9100.0,47.3122,47.3122,47.1841,47.2695,9100.0
2014-10-17 11:25:00,55.33,55.43,55.21,55.34,9400.0,47.2439,47.3292,47.1414,47.2524,9400.0
2014-10-17 11:30:00,55.31,55.35,55.17,55.26,16800.0,47.2268,47.2609,47.1072,47.1841,16800.0
2014-10-17 11:35:00,55.26,55.38,55.22,55.37,12200.0,47.1841,47.2866,47.1499,47.278,12200.0
2014-10-17 11:40:00,55.39,55.45,55.31,55.33,15100.0,47.2951,47.3463,47.2268,47.2439,15100.0
2014-10-17 11:45:00,55.34,55.5,55.34,55.5,8700.0,47.2524,47.389,47.2524,47.389,8700.0
2014-10-17 11:50:00,55.47,55.61,55.45,55.52,7100.0,47.3634,47.4829,47.3463,47.4061,7100.0
2014-10-17 11:55:00,55.52,55.52,55.3,55.32,6200.0,47.4061,47.4061,47.2182,47.2353,6200.0
2014-10-17 12:00:00,55.32,55.56,55.29,55.52,11600.0,47.2353,47.4402,47.2097,47.4061,11600.0
2014-10-17 12:05:00,55.54,55.58,55.49,55.5,8500.0,47.4232,47.4573,47.3805,47.389,8500.0
2014-10-17 12:10:00,55.47,55.47,55.22,55.28,16700.0,47.3634,47.3634,47.1499,47.2012,16700.0
2014-10-17 12:15:00,55.26,55.29,55.17,55.17,9500.0,47.1841,47.2097,47.1072,47.1072,9500.0
2014-10-17 12:20:00,55.14,55.26,55.14,55.22,12700.0,47.0816,47.1841,47.0816,47.1499,12700.0
2014-10-17 12:25:00,55.25,55.44,55.25,55.42,10800.0,47.1756,47.3378,47.1756,47.3207,10800.0
2014-10-17 12:30:00,55.4,55.47,55.3,55.37,13900.0,47.3036,47.3634,47.2182,47.278,13900.0
2014-10-17 12:35:00,55.37,55.43,55.21,55.26,11700.0,47.278,47.3292,47.1414,47.1841,11700.0
2014-10-17 12:40:00,55.26,55.26,55.08,55.18,7800.0,47.1841,47.1841,47.0304,47.1158,7800.0
2014-10-17 12:45:00,55.16,55.24,55.08,55.15,6800.0,47.0987,47.167,47.0304,47.0902,6800.0
2014-10-17 12:50:00,55.11,55.18,54.97,55.02,115800.0,47.056,47.1158,46.9365,46.9792,115800.0
2014-10-17 12:55:00,55.01,55.25,54.95,55.13,63700.0,46.9706,47.1756,46.9194,47.0731,63700.0
2014-10-17 13:00:00,55.13,55.17,55.01,55.06,15000.0,47.0731,47.1072,46.9706,47.0133,15000.0
2014-10-17 13:05:00,55.04,55.09,55.0,55.0,10300.0,46.9962,47.0389,46.9621,46.9621,10300.0
2014-10-17 13:10:00,55.0,55.1,54.98,55.02,15700.0,46.9621,47.0475,46.945,46.9792,15700.0
2014-10-17 13:15:00,55.02,55.04,54.99,55.04,4000.0,46.9792,46.9962,46.9535,46.9962,4000.0
2014-10-17 13:20:00,55.06,55.06,54.94,54.96,6800.0,47.0133,47.0133,46.9109,46.9279,6800.0
2014-10-17 13:25:00,54.96,55.01,54.9,54.9,6600.0,46.9279,46.9706,46.8767,46.8767,6600.0
2014-10-17 13:30:00,54.88,54.9,54.76,54.79,20900.0,46.8596,46.8767,46.7572,46.7828,20900.0
2014-10-17 13:35:00,54.78,54.94,54.76,54.92,11400.0,46.7742,46.9109,46.7572,46.8938,11400.0
2014-10-17 13:40:00,54.88,54.92,54.83,54.86,9900.0,46.8596,46.8938,46.8169,46.8425,9900.0
2014-10-17 13:45:00,54.85,54.99,54.84,54.86,14700.0,46.834,46.9535,46.8255,46.8425,14700.0
2014-10-17 13:50:00,54.83,54.92,54.78,54.82,13800.0,46.8169,46.8938,46.7742,46.8084,13800.0
2014-10-17 13:55:00,54.78,54.85,54.6,54.84,22100.0,46.7742,46.834,46.6205,46.8255,22100.0
2014-10-17 14:00:00,54.83,54.83,54.53,54.55,18100.0,46.8169,46.8169,46.5608,46.5779,18100.0
2014-10-17 14:05:00,54.53,54.57,54.25,54.31,18900.0,46.5608,46.5949,46.3217,46.3729,18900.0
2014-10-17 14:10:00,54.36,54.57,54.34,54.46,9900.0,46.4156,46.5949,46.3985,46.501,9900.0
2014-10-17 14:15:00,54.48,54.49,54.35,54.39,16200.0,46.5181,46.5266,46.4071,46.4412,16200.0
2014-10-17 14:20:00,54.37,54.49,54.34,54.45,18000.0,46.4242,46.5266,46.3985,46.4925,18000.0
2014-10-17 14:25:00,54.44,54.52,54.32,54.51,18100.0,46.4839,46.5522,46.3815,46.5437,18100.0
2014-10-17 14:30:00,54.5,54.74,54.48,54.74,16000.0,46.5352,46.7401,46.5181,46.7401,16000.0
2014-10-17 14:35:00,54.74,54.77,54.55,54.58,16200.0,46.7401,46.7657,46.5779,46.6035,16200.0
2014-10-17 14:40:00,54.57,54.8,54.57,54.75,9500.0,46.5949,46.7913,46.5949,46.7486,9500.0
2014-10-17 14:45:00,54.72,54.72,54.56,54.61,10100.0,46.723,46.723,46.5864,46.6291,10100.0
2014-10-17 14:50:00,54.62,54.63,54.45,54.51,12500.0,46.6376,46.6462,46.4925,46.5437,12500.0
2014-10-17 14:55:00,54.51,54.57,54.39,54.57,18400.0,46.5437,46.5949,46.4412,46.5949,18400.0
2014-10-17 15:00:00,54.56,54.61,54.45,54.49,14600.0,46.5864,46.6291,46.4925,46.5266,14600.0
2014-10-17 15:05:00,54.48,54.74,54.48,54.64,12700.0,46.5181,46.7401,46.5181,46.6547,12700.0
2014-10-17 15:10:00,54.63,54.83,54.58,54.67,60200.0,46.6462,46.8169,46.6035,46.6803,60200.0
2014-10-17 15:15:00,54.66,54.8,54.62,54.78,27100.0,46.6718,46.7913,46.6376,46.7742,27100.0
2014-10-17 15:20:00,54.8,54.85,54.45,54.55,35400.0,46.7913,46.834,46.4925,46.5779,35400.0
2014-10-17 15:25:00,54.56,54.63,54.49,54.57,11600.0,46.5864,46.6462,46.5266,46.5949,11600.0
2014-10-17 15:30:00,54.57,54.77,54.55,54.56,16500.0,46.5949,46.7657,46.5779,46.5864,16500.0
2014-10-17 15:35:00,54.59,54.66,54.55,54.64,33000.0,46.612,46.6718,46.5779,46.6547,33000.0
2014-10-17 15:40:00,54.64,54.8,54.56,54.74,25500.0,46.6547,46.7913,46.5864,46.7401,25500.0
2014-10-17 15:45:00,54.74,54.79,54.6,54.6,45400.0,46.7401,46.7828,46.6205,46.6205,45400.0
2014-10-17 15:50:00,54.61,54.73,54.54,54.73,97600.0,46.6291,46.7315,46.5693,46.7315,97600.0
2014-10-17 15:55:00,54.73,54.73,54.59,54.59,67900.0,46.7315,46.7315,46.612,46.612,67900.0
2014-10-20 09:30:00,54.52,54.61,54.22,54.26,18800.0,46.5522,46.6291,46.2961,46.3302,18800.0
2014-10-20 09:35:00,54.36,54.44,54.23,54.34,17600.0,46.4156,46.4839,46.3046,46.3985,17600.0
2014-10-20 09:40:00,54.34,54.35,54.21,54.22,31600.0,46.3985,46.4071,46.2875,46.2961,31600.0
2014-10-20 09:45:00,54.27,54.29,54.12,54.12,12300.0,46.3388,46.3558,46.2107,46.2107,12300.0
2014-10-20 09:50:00,54.13,54.16,53.95,53.95,17300.0,46.2192,46.2448,46.0655,46.0655,17300.0
2014-10-20 09:55:00,53.97,54.05,53.9,53.93,21100.0,46.0826,46.1509,46.0228,46.0485,21100.0
2014-10-20 10:00:00,53.9,54.03,53.85,53.96,10200.0,46.0228,46.1338,45.9802,46.0741,10200.0
2014-10-20 10:05:00,53.99,54.02,53.9,53.98,18700.0,46.0997,46.1253,46.0228,46.0912,18700.0
2014-10-20 10:10:00,54.0,54.03,53.9,53.91,27800.0,46.1082,46.1338,46.0228,46.0314,27800.0
2014-10-20 10:15:00,53.9,54.04,53.9,54.0,16700.0,46.0228,46.1424,46.0228,46.1082,16700.0
2014-10-20 10:20:00,54.01,54.17,53.94,54.11,37600.0,46.1168,46.2534,46.057,46.2022,37600.0
2014-10-20 10:25:00,54.09,54.16,54.04,54.15,4200.0,46.1851,46.2448,46.1424,46.2363,4200.0
2014-10-20 10:30:00,54.16,54.26,54.15,54.19,6700.0,46.2448,46.3302,46.2363,46.2705,6700.0
2014-10-20 10:35:00,54.26,54.47,54.26,54.3,20400.0,46.3302,46.5095,46.3302,46.3644,20400.0
2014-10-20 10:40:00,54.33,54.34,54.27,54.34,20000.0,46.39,46.3985,46.3388,46.3985,20000.0
2014-10-20 10:45:00,54.36,54.41,54.29,54.3,8500.0,46.4156,46.4583,46.3558,46.3644,8500.0
2014-10-20 10:50:00,54.32,54.32,54.17,54.23,7100.0,46.3815,46.3815,46.2534,46.3046,7100.0
2014-10-20 10:55:00,54.21,54.34,54.18,54.23,9100.0,46.2875,46.3985,46.2619,46.3046,9100.0
2014-10-20 11:00:00,54.23,54.29,54.17,54.2,7900.0,46.3046,46.3558,46.2534,46.279,7900.0
2014-10-20 11:05:00,54.22,54.45,54.22,54.38,28200.0,46.2961,46.4925,46.2961,46.4327,28200.0
2014-10-20 11:10:00,54.38,54.39,54.19,54.36,9600.0,46.4327,46.4412,46.2705,46.4156,9600.0
2014-10-20 11:15:00,54.38,54.41,54.32,54.4,9000.0,46.4327,46.4583,46.3815,46.4498,9000.0
2014-10-20 11:20:00,54.4,54.44,54.32,54.42,8800.0,46.4498,46.4839,46.3815,46.4669,8800.0
2014-10-20 11:25:00,54.46,54.46,54.35,54.4,7200.0,46.501,46.501,46.4071,46.4498,7200.0
2014-10-20 11:30:00,54.37,54.42,54.34,54.37,12600.0,46.4242,46.4669,46.3985,46.4242,12600.0
2014-10-20 11:35:00,54.41,54.5,54.36,54.48,23100.0,46.4583,46.5352,46.4156,46.5181,23100.0
2014-10-20 11:40:00,54.45,54.61,54.45,54.57,28600.0,46.4925,46.6291,46.4925,46.5949,28600.0
2014-10-20 11:45:00,54.56,54.61,54.5,54.55,5700.0,46.5864,46.6291,46.5352,46.5779,5700.0
2014-10-20 11:50:00,54.55,54.61,54.51,54.55,16600.0,46.5779,46.6291,46.5437,46.5779,16600.0
2014-10-20 11:55:00,54.58,54.59,54.49,54.49,8600.0,46.6035,46.612,46.5266,46.5266,8600.0
2014-10-20 12:00:00,54.5,54.64,54.5,54.63,7300.0,46.5352,46.6547,46.5352,46.6462,7300.0
2014-10-20 12:05:00,54.63,54.65,54.6,54.63,3700.0,46.6462,46.6632,46.6205,46.6462,3700.0
2014-10-20 12:10:00,54.58,54.65,54.58,54.58,2500.0,46.6035,46.6632,46.6035,46.6035,2500.0
2014-10-20 12:15:00,54.57,54.66,54.55,54.63,3800.0,46.5949,46.6718,46.5779,46.6462,3800.0
2014-10-20 12:20:00,54.66,54.75,54.65,54.75,5300.0,46.6718,46.7486,46.6632,46.7486,5300.0
2014-10-20 12:25:00,54.73,54.82,54.67,54.77,13400.0,46.7315,46.8084,46.6803,46.7657,13400.0
2014-10-20 12:30:00,54.77,54.78,54.66,54.75,10000.0,46.7657,46.7742,46.6718,46.7486,10000.0
2014-10-20 12:35:00,54.74,54.74,54.54,54.58,8500.0,46.7401,46.7401,46.5693,46.6035,8500.0
2014-10-20 12:40:00,54.58,54.59,54.44,54.48,14400.0,46.6035,46.612,46.4839,46.5181,14400.0
2014-10-20 12:45:00,54.5,54.64,54.47,54.62,16700.0,46.5352,46.6547,46.5095,46.6376,16700.0
2014-10-20 12:50:00,54.62,54.8,54.61,54.75,16400.0,46.6376,46.7913,46.6291,46.7486,16400.0
2014-10-20 12:55:00,54.75,54.76,54.64,54.7,15000.0,46.7486,46.7572,46.6547,46.7059,15000.0
2014-10-20 13:00:00,54.67,54.87,54.67,54.87,19000.0,46.6803,46.8511,46.6803,46.8511,19000.0
2014-10-20 13:05:00,54.85,55.04,54.81,55.04,13700.0,46.834,46.9962,46.7999,46.9962,13700.0
2014-10-20 13:10:00,55.05,55.09,54.99,55.03,4500.0,47.0048,47.0389,46.9535,46.9877,4500.0
2014-10-20 13:15:00,55.05,55.11,55.0,55.03,6800.0,47.0048,47.056,46.9621,46.9877,6800.0
2014-10-20 13:20:00,55.03,55.03,54.94,54.96,5200.0,46.9877,46.9877,46.9109,46.9279,5200.0
2014-10-20 13:25:00,54.96,55.06,54.94,55.01,8200.0,46.9279,47.0133,46.9109,46.9706,8200.0
2014-10-20 13:30:00,55.02,55.02,54.97,54.98,4700.0,46.9792,46.9792,46.9365,46.945,4700.0
2014-10-20 13:35:00,54.99,55.0,54.91,54.92,7500.0,46.9535,46.9621,46.8852,46.8938,7500.0
2014-10-20 13:40:00,54.91,54.93,54.88,54.89,3300.0,46.8852,46.9023,46.8596,46.8682,3300.0
2014-10-20 13:45:00,54.92,54.96,54.9,54.9,6600.0,46.8938,46.9279,46.8767,46.8767,6600.0
2014-10-20 13:50:00,54.9,54.91,54.8,54.82,9200.0,46.8767,46.8852,46.7913,46.8084,9200.0
2014-10-20 13:55:00,54.79,54.91,54.79,54.84,4800.0,46.7828,46.8852,46.7828,46.8255,4800.0
2014-10-20 14:00:00,54.83,55.07,54.83,54.93,8000.0,46.8169,47.0219,46.8169,46.9023,8000.0
2014-10-20 14:05:00,54.96,54.99,54.92,54.93,5600.0,46.9279,46.9535,46.8938,46.9023,5600.0
2014-10-20 14:10:00,54.93,55.06,54.93,55.06,9100.0,46.9023,47.0133,46.9023,47.0133,9100.0
2014-10-20 14:15:00,55.05,55.07,55.0,55.02,6000.0,47.0048,47.0219,46.9621,46.9792,6000.0
2014-10-20 14:20:00,55.02,55.09,55.01,55.02,10900.0,46.9792,47.0389,46.9706,46.9792,10900.0
2014-10-20 14:25:00,55.02,55.05,54.95,55.04,7900.0,46.9792,47.0048,46.9194,46.9962,7900.0
2014-10-20 14:30:00,55.03,55.11,54.99,55.02,9900.0,46.9877,47.056,46.9535,46.9792,9900.0
2014-10-20 14:35:00,55.02,55.17,55.01,55.13,10200.0,46.9792,47.1072,46.9706,47.0731,10200.0
2014-10-20 14:40:00,55.14,55.23,55.12,55.19,6600.0,47.0816,47.1585,47.0645,47.1243,6600.0
2014-10-20 14:45:00,55.2,55.2,55.07,55.11,9800.0,47.1329,47.1329,47.0219,47.056,9800.0
2014-10-20 14:50:00,55.11,55.14,55.04,55.12,7300.0,47.056,47.0816,46.9962,47.0645,7300.0
2014-10-20 14:55:00,55.12,55.13,55.06,55.13,8200.0,47.0645,47.0731,47.0133,47.0731,8200.0
2014-10-20 15:00:00,55.14,55.2,55.12,55.16,12100.0,47.0816,47.1329,47.0645,47.0987,12100.0
2014-10-20 15:05:00,55.16,55.33,55.16,55.3,16000.0,47.0987,47.2439,47.0987,47.2182,16000.0
2014-10-20 15:10:00,55.31,55.36,55.26,55.34,9700.0,47.2268,47.2695,47.1841,47.2524,9700.0
2014-10-20 15:15:00,55.32,55.36,55.29,55.31,13500.0,47.2353,47.2695,47.2097,47.2268,13500.0
2014-10-20 15:20:00,55.31,55.32,55.19,55.24,15900.0,47.2268,47.2353,47.1243,47.167,15900.0
2014-10-20 15:25:00,55.24,55.24,55.1,55.15,21500.0,47.167,47.167,47.0475,47.0902,21500.0
2014-10-20 15:30:00,55.16,55.19,55.02,55.06,51200.0,47.0987,47.1243,46.9792,47.0133,51200.0
2014-10-20 15:35:00,55.07,55.1,55.01,55.07,36800.0,47.0219,47.0475,46.9706,47.0219,36800.0
2014-10-20 15:40:00,55.08,55.2,55.08,55.18,23400.0,47.0304,47.1329,47.0304,47.1158,23400.0
2014-10-20 15:45:00,55.18,55.28,55.18,55.21,21200.0,47.1158,47.2012,47.1158,47.1414,21200.0
2014-10-20 15:50:00,55.22,55.33,55.22,55.33,30400.0,47.1499,47.2439,47.1499,47.2439,30400.0
2014-10-20 15:55:00,55.33,55.39,55.3,55.36,67600.0,47.2439,47.2951,47.2182,47.2695,67600.0
2014-10-21 09:30:00,55.82,56.03,55.69,56.03,22400.0,47.6622,47.8416,47.5512,47.8416,22400.0
2014-10-21 09:35:00,55.97,56.23,55.95,56.22,15800.0,47.7903,48.0123,47.7733,48.0038,15800.0
2014-10-21 09:40:00,56.17,56.41,56.15,56.27,36000.0,47.9611,48.166,47.944,48.0465,36000.0
2014-10-21 09:45:00,56.33,56.47,56.18,56.32,28300.0,48.0977,48.2173,47.9696,48.0892,28300.0
2014-10-21 09:50:00,56.41,56.67,56.24,56.28,19500.0,48.166,48.388,48.0209,48.055,19500.0
2014-10-21 09:55:00,56.28,56.41,56.08,56.14,20000.0,48.055,48.166,47.8843,47.9355,20000.0
2014-10-21 10:00:00,56.16,56.18,55.89,55.97,26800.0,47.9526,47.9696,47.722,47.7903,26800.0
2014-10-21 10:05:00,55.97,56.07,55.74,55.84,21300.0,47.7903,47.8757,47.5939,47.6793,21300.0
2014-10-21 10:10:00,55.83,55.96,55.8,55.9,16100.0,47.6708,47.7818,47.6452,47.7306,16100.0
2014-10-21 10:15:00,55.9,55.9,55.64,55.78,53600.0,47.7306,47.7306,47.5086,47.6281,53600.0
2014-10-21 10:20:00,55.78,55.9,55.63,55.9,30600.0,47.6281,47.7306,47.5,47.7306,30600.0
2014-10-21 10:25:00,55.9,55.92,55.81,55.9,16300.0,47.7306,47.7476,47.6537,47.7306,16300.0
2014-10-21 10:30:00,55.9,56.03,55.8,55.9,12700.0,47.7306,47.8416,47.6452,47.7306,12700.0
2014-10-21 10:35:00,55.94,56.04,55.76,56.04,13100.0,47.7647,47.8501,47.611,47.8501,13100.0
2014-10-21 10:40:00,56.0,56.14,55.95,56.12,28300.0,47.8159,47.9355,47.7733,47.9184,28300.0
2014-10-21 10:45:00,56.16,56.3,56.1,56.23,4400.0,47.9526,48.0721,47.9013,48.0123,4400.0
2014-10-21 10:50:00,56.23,56.23,56.17,56.19,3700.0,48.0123,48.0123,47.9611,47.9782,3700.0
2014-10-21 10:55:00,56.23,56.28,56.18,56.24,12200.0,48.0123,48.055,47.9696,48.0209,12200.0
2014-10-21 11:00:00,56.26,56.39,56.25,56.33,33900.0,48.0379,48.1489,48.0294,48.0977,33900.0
2014-10-21 11:05:00,56.34,56.39,56.28,56.36,19800.0,48.1063,48.1489,48.055,48.1233,19800.0
2014-10-21 11:10:00,56.35,56.39,56.23,56.24,16300.0,48.1148,48.1489,48.0123,48.0209,16300.0
2014-10-21 11:15:00,56.3,56.4,56.25,56.32,10000.0,48.0721,48.1575,48.0294,48.0892,10000.0
2014-10-21 11:20:00,56.32,56.41,56.24,56.27,12000.0,48.0892,48.166,48.0209,48.0465,12000.0
2014-10-21 11:25:00,56.27,56.28,56.16,56.24,8900.0,48.0465,48.055,47.9526,48.0209,8900.0
2014-10-21 11:30:00,56.2,56.27,56.13,56.2,8400.0,47.9867,48.0465,47.9269,47.9867,8400.0
2014-10-21 11:35:00,56.19,56.29,56.15,56.23,8500.0,47.9782,48.0636,47.944,48.0123,8500.0
2014-10-21 11:40:00,56.22,56.44,56.22,56.39,8100.0,48.0038,48.1916,48.0038,48.1489,8100.0
2014-10-21 11:45:00,56.38,56.46,56.37,56.45,10500.0,48.1404,48.2087,48.1319,48.2002,10500.0
2014-10-21 11:50:00,56.41,56.41,56.21,56.26,12900.0,48.166,48.166,47.9953,48.0379,12900.0
2014-10-21 11:55:00,56.26,56.31,56.17,56.25,10400.0,48.0379,48.0806,47.9611,48.0294,10400.0
2014-10-21 12:00:00,56.21,56.24,56.11,56.13,10100.0,47.9953,48.0209,47.9099,47.9269,10100.0
2014-10-21 12:05:00,56.14,56.2,56.02,56.11,36900.0,47.9355,47.9867,47.833,47.9099,36900.0
2014-10-21 12:10:00,56.08,56.19,56.08,56.19,3800.0,47.8843,47.9782,47.8843,47.9782,3800.0
2014-10-21 12:15:00,56.2,56.32,56.18,56.22,13300.0,47.9867,48.0892,47.9696,48.0038,13300.0
2014-10-21 12:20:00,56.21,56.23,56.13,56.17,12200.0,47.9953,48.0123,47.9269,47.9611,12200.0
2014-10-21 12:25:00,56.17,56.26,56.15,56.23,8700.0,47.9611,48.0379,47.944,48.0123,8700.0
2014-10-21 12:30:00,56.21,56.24,56.12,56.17,7600.0,47.9953,48.0209,47.9184,47.9611,7600.0
2014-10-21 12:35:00,56.18,56.23,56.15,56.21,5200.0,47.9696,48.0123,47.944,47.9953,5200.0
2014-10-21 12:40:00,56.19,56.26,56.06,56.23,12400.0,47.9782,48.0379,47.8672,48.0123,12400.0
2014-10-21 12:45:00,56.21,56.31,56.17,56.3,9700.0,47.9953,48.0806,47.9611,48.0721,9700.0
2014-10-21 12:50:00,56.3,56.31,56.18,56.26,4900.0,48.0721,48.0806,47.9696,48.0379,4900.0
2014-10-21 12:55:00,56.21,56.32,56.18,56.28,5600.0,47.9953,48.0892,47.9696,48.055,5600.0
2014-10-21 13:00:00,56.22,56.32,56.22,56.25,4200.0,48.0038,48.0892,48.0038,48.0294,4200.0
2014-10-21 13:05:00,56.25,56.46,56.21,56.45,40400.0,48.0294,48.2087,47.9953,48.2002,40400.0
2014-10-21 13:10:00,56.46,56.5,56.3,56.37,9300.0,48.2087,48.2429,48.0721,48.1319,9300.0
2014-10-21 13:15:00,56.35,56.38,56.23,56.24,5300.0,48.1148,48.1404,48.0123,48.0209,5300.0
2014-10-21 13:20:00,56.24,56.4,56.19,56.23,7900.0,48.0209,48.1575,47.9782,48.0123,7900.0
2014-10-21 13:25:00,56.22,56.29,56.17,56.23,7800.0,48.0038,48.0636,47.9611,48.0123,7800.0
2014-10-21 13:30:00,56.27,56.54,56.24,56.54,16600.0,48.0465,48.277,48.0209,48.277,16600.0
2014-10-21 13:35:00,56.51,56.54,56.36,56.41,10800.0,48.2514,48.277,48.1233,48.166,10800.0
2014-10-21 13:40:00,56.42,56.47,56.3,56.36,10200.0,48.1746,48.2173,48.0721,48.1233,10200.0
2014-10-21 13:45:00,56.37,56.38,56.28,56.33,6200.0,48.1319,48.1404,48.055,48.0977,6200.0
2014-10-21 13:50:00,56.33,56.45,56.28,56.45,15800.0,48.0977,48.2002,48.055,48.2002,15800.0
2014-10-21 13:55:00,56.46,56.51,56.29,56.4,28600.0,48.2087,48.2514,48.0636,48.1575,28600.0
2014-10-21 14:00:00,56.42,56.44,56.25,56.25,6600.0,48.1746,48.1916,48.0294,48.0294,6600.0
2014-10-21 14:05:00,56.27,56.34,56.23,56.26,8400.0,48.0465,48.1063,48.0123,48.0379,8400.0
2014-10-21 14:10:00,56.25,56.45,56.25,56.38,21900.0,48.0294,48.2002,48.0294,48.1404,21900.0
2014-10-21 14:15:00,56.39,56.45,56.37,56.42,7500.0,48.1489,48.2002,48.1319,48.1746,7500.0
2014-10-21 14:20:00,56.4,56.51,56.37,56.41,13600.0,48.1575,48.2514,48.1319,48.166,13600.0
2014-10-21 14:25:00,56.38,56.49,56.35,56.35,9200.0,48.1404,48.2343,48.1148,48.1148,9200.0
2014-10-21 14:30:00,56.36,56.36,56.25,56.27,14700.0,48.1233,48.1233,48.0294,48.0465,14700.0
2014-10-21 14:35:00,56.28,56.44,56.26,56.43,7100.0,48.055,48.1916,48.0379,48.1831,7100.0
2014-10-21 14:40:00,56.41,56.42,56.36,56.36,6200.0,48.166,48.1746,48.1233,48.1233,6200.0
2014-10-21 14:45:00,56.36,56.36,56.28,56.31,30400.0,48.1233,48.1233,48.055,48.0806,30400.0
2014-10-21 14:50:00,56.32,56.33,56.27,56.3,55300.0,48.0892,48.0977,48.0465,48.0721,55300.0
2014-10-21 14:55:00,56.33,56.34,56.22,56.28,7200.0,48.0977,48.1063,48.0038,48.055,7200.0
2014-10-21 15:00:00,56.27,56.43,56.25,56.41,15900.0,48.0465,48.1831,48.0294,48.166,15900.0
2014-10-21 15:05:00,56.42,56.42,56.33,56.37,12300.0,48.1746,48.1746,48.0977,48.1319,12300.0
2014-10-21 15:10:00,56.37,56.63,56.34,56.57,38400.0,48.1319,48.3539,48.1063,48.3026,38400.0
2014-10-21 15:15:00,56.59,56.61,56.51,56.55,14900.0,48.3197,48.3368,48.2514,48.2856,14900.0
2014-10-21 15:20:00,56.55,56.67,56.55,56.67,18100.0,48.2856,48.388,48.2856,48.388,18100.0
2014-10-21 15:25:00,56.65,56.76,56.55,56.71,27000.0,48.3709,48.4649,48.2856,48.4222,27000.0
2014-10-21 15:30:00,56.67,56.68,56.54,56.58,26000.0,48.388,48.3966,48.277,48.3112,26000.0
2014-10-21 15:35:00,56.54,56.55,56.42,56.42,20300.0,48.277,48.2856,48.1746,48.1746,20300.0
2014-10-21 15:40:00,56.42,56.45,56.38,56.41,23500.0,48.1746,48.2002,48.1404,48.166,23500.0
2014-10-21 15:45:00,56.42,56.53,56.42,56.46,26100.0,48.1746,48.2685,48.1746,48.2087,26100.0
2014-10-21 15:50:00,56.47,56.51,56.42,56.5,30300.0,48.2173,48.2514,48.1746,48.2429,30300.0
2014-10-21 15:55:00,56.49,56.54,56.44,56.52,69400.0,48.2343,48.277,48.1916,48.2599,69400.0
2014-10-22 09:30:00,56.97,57.13,56.82,56.96,25300.0,48.6442,48.7808,48.5161,48.6356,25300.0
2014-10-22 09:35:00,56.91,57.04,56.91,56.93,18400.0,48.593,48.704,48.593,48.61,18400.0
2014-10-22 09:40:00,56.9,57.12,56.9,57.06,38400.0,48.5844,48.7723,48.5844,48.721,38400.0
2014-10-22 09:45:00,57.07,57.09,56.9,56.9,31800.0,48.7296,48.7466,48.5844,48.5844,31800.0
2014-10-22 09:50:00,56.93,57.03,56.89,56.96,19700.0,48.61,48.6954,48.5759,48.6356,19700.0
2014-10-22 09:55:00,56.95,57.08,56.93,56.97,20500.0,48.6271,48.7381,48.61,48.6442,20500.0
2014-10-22 10:00:00,56.99,57.11,56.94,56.95,31200.0,48.6613,48.7637,48.6186,48.6271,31200.0
2014-10-22 10:05:00,56.98,57.05,56.93,56.95,20800.0,48.6527,48.7125,48.61,48.6271,20800.0
2014-10-22 10:10:00,56.96,57.0,56.85,56.91,19100.0,48.6356,48.6698,48.5417,48.593,19100.0
2014-10-22 10:15:00,56.89,56.96,56.82,56.93,15300.0,48.5759,48.6356,48.5161,48.61,15300.0
2014-10-22 10:20:00,56.89,56.91,56.63,56.67,56300.0,48.5759,48.593,48.3539,48.388,56300.0
2014-10-22 10:25:00,56.7,56.74,56.53,56.59,21500.0,48.4136,48.4478,48.2685,48.3197,21500.0
2014-10-22 10:30:00,56.55,56.59,56.42,56.51,18300.0,48.2856,48.3197,48.1746,48.2514,18300.0
2014-10-22 10:35:00,56.53,56.53,56.28,56.32,21100.0,48.2685,48.2685,48.055,48.0892,21100.0
2014-10-22 10:40:00,56.31,56.33,56.13,56.23,19500.0,48.0806,48.0977,47.9269,48.0123,19500.0
2014-10-22 10:45:00,56.21,56.25,56.12,56.19,12900.0,47.9953,48.0294,47.9184,47.9782,12900.0
2014-10-22 10:50:00,56.19,56.4,56.18,56.37,12600.0,47.9782,48.1575,47.9696,48.1319,12600.0
2014-10-22 10:55:00,56.35,56.51,56.31,56.49,12500.0,48.1148,48.2514,48.0806,48.2343,12500.0
2014-10-22 11:00:00,56.5,56.62,56.48,56.55,14100.0,48.2429,48.3453,48.2258,48.2856,14100.0
2014-10-22 11:05:00,56.55,56.64,56.46,56.55,17700.0,48.2856,48.3624,48.2087,48.2856,17700.0
2014-10-22 11:10:00,56.51,56.73,56.51,56.67,4000.0,48.2514,48.4393,48.2514,48.388,4000.0
2014-10-22 11:15:00,56.65,56.69,56.57,56.57,8600.0,48.3709,48.4051,48.3026,48.3026,8600.0
2014-10-22 11:20:00,56.57,56.68,56.52,56.52,9500.0,48.3026,48.3966,48.2599,48.2599,9500.0
2014-10-22 11:25:00,56.52,56.62,56.41,56.47,10600.0,48.2599,48.3453,48.166,48.2173,10600.0
2014-10-22 11:30:00,56.47,56.67,56.42,56.52,22200.0,48.2173,48.388,48.1746,48.2599,22200.0
2014-10-22 11:35:00,56.5,56.6,56.47,56.5,9100.0,48.2429,48.3283,48.2173,48.2429,9100.0
2014-10-22 11:40:00,56.47,56.61,56.45,56.56,6200.0,48.2173,48.3368,48.2002,48.2941,6200.0
2014-10-22 11:45:00,56.6,56.6,56.42,56.45,5800.0,48.3283,48.3283,48.1746,48.2002,5800.0
2014-10-22 11:50:00,56.5,56.52,56.36,56.39,4400.0,48.2429,48.2599,48.1233,48.1489,4400.0
2014-10-22 11:55:00,56.42,56.51,56.38,56.5,5400.0,48.1746,48.2514,48.1404,48.2429,5400.0
2014-10-22 12:00:00,56.53,56.55,56.41,56.55,5100.0,48.2685,48.2856,48.166,48.2856,5100.0
2014-10-22 12:05:00,56.55,56.55,56.39,56.46,5400.0,48.2856,48.2856,48.1489,48.2087,5400.0
2014-10-22 12:10:00,56.5,56.5,56.29,56.36,23800.0,48.2429,48.2429,48.0636,48.1233,23800.0
2014-10-22 12:15:00,56.36,56.36,56.13,56.18,10300.0,48.1233,48.1233,47.9269,47.9696,10300.0
2014-10-22 12:20:00,56.18,56.2,56.08,56.08,5800.0,47.9696,47.9867,47.8843,47.8843,5800.0
2014-10-22 12:25:00,56.11,56.11,56.0,56.09,14600.0,47.9099,47.9099,47.8159,47.8928,14600.0
2014-10-22 12:30:00,56.05,56.08,55.96,56.0,12700.0,47.8586,47.8843,47.7818,47.8159,12700.0
2014-10-22 12:35:00,55.98,56.01,55.87,55.9,9800.0,47.7989,47.8245,47.7049,47.7306,9800.0
2014-10-22 12:40:00,55.91,55.91,55.79,55.8,5500.0,47.7391,47.7391,47.6366,47.6452,5500.0
2014-10-22 12:45:00,55.8,55.83,55.53,55.63,66800.0,47.6452,47.6708,47.4146,47.5,66800.0
2014-10-22 12:50:00,55.59,55.64,55.47,55.62,24300.0,47.4659,47.5086,47.3634,47.4915,24300.0
2014-10-22 12:55:00,55.62,55.89,55.59,55.87,12400.0,47.4915,47.722,47.4659,47.7049,12400.0
2014-10-22 13:00:00,55.9,55.99,55.8,55.99,8200.0,47.7306,47.8074,47.6452,47.8074,8200.0
2014-10-22 13:05:00,55.96,56.06,55.88,56.0,5100.0,47.7818,47.8672,47.7135,47.8159,5100.0
2014-10-22 13:10:00,56.04,56.04,55.86,55.87,9200.0,47.8501,47.8501,47.6964,47.7049,9200.0
2014-10-22 13:15:00,55.87,55.88,55.79,55.86,6800.0,47.7049,47.7135,47.6366,47.6964,6800.0
2014-10-22 13:20:00,55.85,55.86,55.69,55.69,9800.0,47.6879,47.6964,47.5512,47.5512,9800.0
2014-10-22 13:25:00,55.69,55.69,55.54,55.58,16300.0,47.5512,47.5512,47.4232,47.4573,16300.0
2014-10-22 13:30:00,55.55,55.57,55.36,55.4,17800.0,47.4317,47.4488,47.2695,47.3036,17800.0
2014-10-22 13:35:00,55.42,55.48,55.35,55.39,19500.0,47.3207,47.3719,47.2609,47.2951,19500.0
2014-10-22 13:40:00,55.4,55.46,55.36,55.36,30100.0,47.3036,47.3549,47.2695,47.2695,30100.0
2014-10-22 13:45:00,55.36,55.4,55.18,55.26,26700.0,47.2695,47.3036,47.1158,47.1841,26700.0
2014-10-22 13:50:00,55.26,55.54,55.23,55.52,12600.0,47.1841,47.4232,47.1585,47.4061,12600.0
2014-10-22 13:55:00,55.52,55.52,55.4,55.48,10500.0,47.4061,47.4061,47.3036,47.3719,10500.0
2014-10-22 14:00:00,55.49,55.5,55.41,55.44,9300.0,47.3805,47.389,47.3122,47.3378,9300.0
2014-10-22 14:05:00,55.43,55.62,55.43,55.62,13000.0,47.3292,47.4915,47.3292,47.4915,13000.0
2014-10-22 14:10:00,55.6,55.68,55.58,55.64,7700.0,47.4744,47.5427,47.4573,47.5086,7700.0
2014-10-22 14:15:00,55.62,55.62,55.53,55.6,5200.0,47.4915,47.4915,47.4146,47.4744,5200.0
2014-10-22 14:20:00,55.57,55.62,55.48,55.54,10500.0,47.4488,47.4915,47.3719,47.4232,10500.0
2014-10-22 14:25:00,55.56,55.61,55.5,55.5,7100.0,47.4402,47.4829,47.389,47.389,7100.0
2014-10-22 14:30:00,55.51,55.53,55.37,55.37,9300.0,47.3976,47.4146,47.278,47.278,9300.0
2014-10-22 14:35:00,55.38,55.48,55.36,55.44,8400.0,47.2866,47.3719,47.2695,47.3378,8400.0
2014-10-22 14:40:00,55.48,55.55,55.47,55.54,59000.0,47.3719,47.4317,47.3634,47.4232,59000.0
2014-10-22 14:45:00,55.53,55.58,55.46,55.57,11600.0,47.4146,47.4573,47.3549,47.4488,11600.0
2014-10-22 14:50:00,55.56,55.61,55.51,55.51,10300.0,47.4402,47.4829,47.3976,47.3976,10300.0
2014-10-22 14:55:00,55.5,55.71,55.5,55.68,13300.0,47.389,47.5683,47.389,47.5427,13300.0
2014-10-22 15:00:00,55.72,55.76,55.64,55.75,14500.0,47.5769,47.611,47.5086,47.6025,14500.0
2014-10-22 15:05:00,55.79,55.82,55.75,55.78,43900.0,47.6366,47.6622,47.6025,47.6281,43900.0
2014-10-22 15:10:00,55.78,55.81,55.72,55.76,19500.0,47.6281,47.6537,47.5769,47.611,19500.0
2014-10-22 15:15:00,55.74,55.79,55.7,55.7,18700.0,47.5939,47.6366,47.5598,47.5598,18700.0
2014-10-22 15:20:00,55.7,55.71,55.61,55.63,16200.0,47.5598,47.5683,47.4829,47.5,16200.0
2014-10-22 15:25:00,55.62,55.66,55.62,55.64,15100.0,47.4915,47.5256,47.4915,47.5086,15100.0
2014-10-22 15:30:00,55.64,55.64,55.46,55.51,20300.0,47.5086,47.5086,47.3549,47.3976,20300.0
2014-10-22 15:35:00,55.52,55.62,55.52,55.53,32200.0,47.4061,47.4915,47.4061,47.4146,32200.0
2014-10-22 15:40:00,55.52,55.53,55.35,55.35,50100.0,47.4061,47.4146,47.2609,47.2609,50100.0
2014-10-22 15:45:00,55.35,55.35,55.2,55.27,62700.0,47.2609,47.2609,47.1329,47.1926,62700.0
2014-10-22 15:50:00,55.27,55.41,55.25,55.38,56900.0,47.1926,47.3122,47.1756,47.2866,56900.0
2014-10-22 15:55:00,55.39,55.44,55.16,55.2,108700.0,47.2951,47.3378,47.0987,47.1329,108700.0
2014-10-23 09:30:00,57.24,58.35,57.24,57.75,78100.0,48.8747,49.8225,48.8747,49.3102,78100.0
2014-10-23 09:35:00,57.75,57.8,57.25,57.31,68700.0,49.3102,49.3529,48.8833,48.9345,68700.0
2014-10-23 09:40:00,57.44,57.44,56.9,56.9,193900.0,49.0455,49.0455,48.5844,48.5844,193900.0
2014-10-23 09:45:00,56.86,56.94,56.22,56.55,42400.0,48.5503,48.6186,48.0038,48.2856,42400.0
2014-10-23 09:50:00,56.54,56.57,56.37,56.45,36300.0,48.277,48.3026,48.1319,48.2002,36300.0
2014-10-23 09:55:00,56.45,56.48,55.97,56.12,31700.0,48.2002,48.2258,47.7903,47.9184,31700.0
2014-10-23 10:00:00,56.13,56.52,55.97,56.49,36300.0,47.9269,48.2599,47.7903,48.2343,36300.0
2014-10-23 10:05:00,56.5,56.78,56.38,56.64,78900.0,48.2429,48.482,48.1404,48.3624,78900.0
2014-10-23 10:10:00,56.63,57.49,56.59,57.1,87300.0,48.3539,49.0882,48.3197,48.7552,87300.0
2014-10-23 10:15:00,57.15,57.39,57.14,57.25,24900.0,48.7979,49.0028,48.7893,48.8833,24900.0
2014-10-23 10:20:00,57.25,57.25,57.0,57.1,29600.0,48.8833,48.8833,48.6698,48.7552,29600.0
2014-10-23 10:25:00,57.15,57.18,56.94,56.98,18300.0,48.7979,48.8235,48.6186,48.6527,18300.0
2014-10-23 10:30:00,56.94,57.23,56.94,57.04,34900.0,48.6186,48.8662,48.6186,48.704,34900.0
2014-10-23 10:35:00,57.05,57.07,56.99,57.0,28000.0,48.7125,48.7296,48.6613,48.6698,28000.0
2014-10-23 10:40:00,57.01,57.06,56.96,57.06,19400.0,48.6783,48.721,48.6356,48.721,19400.0
2014-10-23 10:45:00,57.06,57.09,56.96,57.09,40300.0,48.721,48.7466,48.6356,48.7466,40300.0
2014-10-23 10:50:00,57.09,57.11,57.0,57.08,47000.0,48.7466,48.7637,48.6698,48.7381,47000.0
2014-10-23 10:55:00,57.08,57.42,56.94,57.06,58400.0,48.7381,49.0284,48.6186,48.721,58400.0
2014-10-23 11:00:00,57.09,57.12,56.9,56.99,26300.0,48.7466,48.7723,48.5844,48.6613,26300.0
2014-10-23 11:05:00,56.99,57.43,56.99,57.43,21300.0,48.6613,49.037,48.6613,49.037,21300.0
2014-10-23 11:10:00,57.37,57.44,57.25,57.42,12100.0,48.9857,49.0455,48.8833,49.0284,12100.0
2014-10-23 11:15:00,57.42,57.47,57.32,57.39,22400.0,49.0284,49.0711,48.943,49.0028,22400.0
2014-10-23 11:20:00,57.4,57.43,57.3,57.35,11700.0,49.0113,49.037,48.926,48.9686,11700.0
2014-10-23 11:25:00,57.33,57.35,57.23,57.31,18300.0,48.9516,48.9686,48.8662,48.9345,18300.0
2014-10-23 11:30:00,57.3,57.34,57.17,57.27,8800.0,48.926,48.9601,48.815,48.9003,8800.0
2014-10-23 11:35:00,57.26,57.26,56.97,57.0,11900.0,48.8918,48.8918,48.6442,48.6698,11900.0
2014-10-23 11:40:00,56.98,57.35,56.98,57.27,15700.0,48.6527,48.9686,48.6527,48.9003,15700.0
2014-10-23 11:45:00,57.26,57.27,57.07,57.15,8200.0,48.8918,48.9003,48.7296,48.7979,8200.0
2014-10-23 11:50:00,57.13,57.17,57.04,57.11,18600.0,48.7808,48.815,48.704,48.7637,18600.0
2014-10-23 11:55:00,57.12,57.15,57.0,57.12,14300.0,48.7723,48.7979,48.6698,48.7723,14300.0
2014-10-23 12:00:00,57.08,57.22,57.0,57.12,15200.0,48.7381,48.8576,48.6698,48.7723,15200.0
2014-10-23 12:05:00,57.14,57.3,57.08,57.25,28900.0,48.7893,48.926,48.7381,48.8833,28900.0
2014-10-23 12:10:00,57.26,57.27,57.2,57.23,8200.0,48.8918,48.9003,48.8406,48.8662,8200.0
2014-10-23 12:15:00,57.26,57.26,57.09,57.17,11500.0,48.8918,48.8918,48.7466,48.815,11500.0
2014-10-23 12:20:00,57.18,57.28,57.06,57.16,13000.0,48.8235,48.9089,48.721,48.8064,13000.0
2014-10-23 12:25:00,57.17,57.32,57.13,57.26,11500.0,48.815,48.943,48.7808,48.8918,11500.0
2014-10-23 12:30:00,57.24,57.3,57.18,57.29,5800.0,48.8747,48.926,48.8235,48.9174,5800.0
2014-10-23 12:35:00,57.28,57.28,57.18,57.2,9000.0,48.9089,48.9089,48.8235,48.8406,9000.0
2014-10-23 12:40:00,57.19,57.19,57.09,57.13,7700.0,48.832,48.832,48.7466,48.7808,7700.0
2014-10-23 12:45:00,57.15,57.22,57.15,57.17,10200.0,48.7979,48.8576,48.7979,48.815,10200.0
2014-10-23 12:50:00,57.17,57.34,57.16,57.27,10300.0,48.815,48.9601,48.8064,48.9003,10300.0
2014-10-23 12:55:00,57.27,57.27,57.21,57.27,6800.0,48.9003,48.9003,48.8491,48.9003,6800.0
2014-10-23 13:00:00,57.26,57.27,57.14,57.19,11900.0,48.8918,48.9003,48.7893,48.832,11900.0
2014-10-23 13:05:00,57.17,57.25,57.14,57.22,14500.0,48.815,48.8833,48.7893,48.8576,14500.0
2014-10-23 13:10:00,57.23,57.31,57.12,57.31,8000.0,48.8662,48.9345,48.7723,48.9345,8000.0
2014-10-23 13:15:00,57.31,57.55,57.29,57.3,16000.0,48.9345,49.1394,48.9174,48.926,16000.0
2014-10-23 13:20:00,57.29,57.31,57.24,57.31,5900.0,48.9174,48.9345,48.8747,48.9345,5900.0
2014-10-23 13:25:00,57.32,57.37,57.24,57.37,10600.0,48.943,48.9857,48.8747,48.9857,10600.0
2014-10-23 13:30:00,57.33,57.45,57.29,57.44,18400.0,48.9516,49.054,48.9174,49.0455,18400.0
2014-10-23 13:35:00,57.44,57.46,57.32,57.32,10700.0,49.0455,49.0626,48.943,48.943,10700.0
2014-10-23 13:40:00,57.31,57.32,57.2,57.26,9100.0,48.9345,48.943,48.8406,48.8918,9100.0
2014-10-23 13:45:00,57.27,57.39,57.27,57.39,14900.0,48.9003,49.0028,48.9003,49.0028,14900.0
2014-10-23 13:50:00,57.4,57.44,57.3,57.4,4300.0,49.0113,49.0455,48.926,49.0113,4300.0
2014-10-23 13:55:00,57.4,57.44,57.38,57.41,4700.0,49.0113,49.0455,48.9943,49.0199,4700.0
2014-10-23 14:00:00,57.39,57.51,57.34,57.41,12600.0,49.0028,49.1053,48.9601,49.0199,12600.0
2014-10-23 14:05:00,57.39,57.44,57.33,57.33,11800.0,49.0028,49.0455,48.9516,48.9516,11800.0
2014-10-23 14:10:00,57.32,57.6,57.3,57.54,15200.0,48.943,49.1821,48.926,49.1309,15200.0
2014-10-23 14:15:00,57.53,57.56,57.48,57.54,9000.0,49.1223,49.148,49.0797,49.1309,9000.0
2014-10-23 14:20:00,57.57,57.64,57.4,57.6,18000.0,49.1565,49.2163,49.0113,49.1821,18000.0
2014-10-23 14:25:00,57.63,57.68,57.5,57.53,23300.0,49.2077,49.2504,49.0967,49.1223,23300.0
2014-10-23 14:30:00,57.52,57.53,57.18,57.18,11700.0,49.1138,49.1223,48.8235,48.8235,11700.0
2014-10-23 14:35:00,57.18,57.26,57.05,57.06,24500.0,48.8235,48.8918,48.7125,48.721,24500.0
2014-10-23 14:40:00,57.07,57.15,56.97,57.02,15500.0,48.7296,48.7979,48.6442,48.6869,15500.0
2014-10-23 14:45:00,57.06,57.15,57.05,57.15,8900.0,48.721,48.7979,48.7125,48.7979,8900.0
2014-10-23 14:50:00,57.19,57.19,56.9,56.94,12200.0,48.832,48.832,48.5844,48.6186,12200.0
2014-10-23 14:55:00,56.9,56.9,56.65,56.85,20300.0,48.5844,48.5844,48.3709,48.5417,20300.0
2014-10-23 15:00:00,56.85,56.89,56.69,56.69,22600.0,48.5417,48.5759,48.4051,48.4051,22600.0
2014-10-23 15:05:00,56.72,56.9,56.72,56.82,14400.0,48.4307,48.5844,48.4307,48.5161,14400.0
2014-10-23 15:10:00,56.82,56.97,56.74,56.76,21800.0,48.5161,48.6442,48.4478,48.4649,21800.0
2014-10-23 15:15:00,56.76,56.96,56.71,56.77,24400.0,48.4649,48.6356,48.4222,48.4734,24400.0
2014-10-23 15:20:00,56.79,56.91,56.76,56.77,22000.0,48.4905,48.593,48.4649,48.4734,22000.0
2014-10-23 15:25:00,56.75,56.75,56.53,56.62,20600.0,48.4563,48.4563,48.2685,48.3453,20600.0
2014-10-23 15:30:00,56.64,57.03,56.64,57.03,19700.0,48.3624,48.6954,48.3624,48.6954,19700.0
2014-10-23 15:35:00,57.02,57.02,56.89,56.93,20600.0,48.6869,48.6869,48.5759,48.61,20600.0
2014-10-23 15:40:00,56.91,56.92,56.66,56.76,43000.0,48.593,48.6015,48.3795,48.4649,43000.0
2014-10-23 15:45:00,56.77,56.86,56.77,56.84,35700.0,48.4734,48.5503,48.4734,48.5332,35700.0
2014-10-23 15:50:00,56.84,56.88,56.7,56.72,50400.0,48.5332,48.5673,48.4136,48.4307,50400.0
2014-10-23 15:55:00,56.73,56.87,56.71,56.79,105000.0,48.4393,48.5588,48.4222,48.4905,105000.0
2014-10-24 09:30:00,56.74,57.03,56.65,56.75,13600.0,48.4478,48.6954,48.3709,48.4563,13600.0
2014-10-24 09:35:00,56.72,57.03,56.48,56.92,8400.0,48.4307,48.6954,48.2258,48.6015,8400.0
2014-10-24 09:40:00,56.81,56.81,56.61,56.72,6200.0,48.5076,48.5076,48.3368,48.4307,6200.0
2014-10-24 09:45:00,56.7,56.76,56.5,56.5,6000.0,48.4136,48.4649,48.2429,48.2429,6000.0
2014-10-24 09:50:00,56.5,56.51,56.29,56.31,9300.0,48.2429,48.2514,48.0636,48.0806,9300.0
2014-10-24 09:55:00,56.36,56.38,56.26,56.3,3700.0,48.1233,48.1404,48.0379,48.0721,3700.0
2014-10-24 10:00:00,56.25,56.47,56.25,56.33,8400.0,48.0294,48.2173,48.0294,48.0977,8400.0
2014-10-24 10:05:00,56.31,56.32,56.09,56.28,20600.0,48.0806,48.0892,47.8928,48.055,20600.0
2014-10-24 10:10:00,56.32,56.56,56.32,56.53,6300.0,48.0892,48.2941,48.0892,48.2685,6300.0
2014-10-24 10:15:00,56.54,56.76,56.44,56.71,9300.0,48.277,48.4649,48.1916,48.4222,9300.0
2014-10-24 10:20:00,56.7,56.79,56.62,56.72,10100.0,48.4136,48.4905,48.3453,48.4307,10100.0
2014-10-24 10:25:00,56.69,56.75,56.45,56.74,14500.0,48.4051,48.4563,48.2002,48.4478,14500.0
2014-10-24 10:30:00,56.74,57.05,56.71,57.04,10500.0,48.4478,48.7125,48.4222,48.704,10500.0
2014-10-24 10:35:00,57.04,57.13,56.94,56.98,10000.0,48.704,48.7808,48.6186,48.6527,10000.0
2014-10-24 10:40:00,56.96,57.02,56.93,56.95,5700.0,48.6356,48.6869,48.61,48.6271,5700.0
2014-10-24 10:45:00,56.94,56.99,56.83,56.89,6500.0,48.6186,48.6613,48.5246,48.5759,6500.0
2014-10-24 10:50:00,56.88,57.03,56.87,56.95,11100.0,48.5673,48.6954,48.5588,48.6271,11100.0
2014-10-24 10:55:00,56.96,57.04,56.94,57.04,2100.0,48.6356,48.704,48.6186,48.704,2100.0
2014-10-24 11:00:00,57.06,57.08,56.89,56.89,8700.0,48.721,48.7381,48.5759,48.5759,8700.0
2014-10-24 11:05:00,56.9,56.93,56.77,56.82,10500.0,48.5844,48.61,48.4734,48.5161,10500.0
2014-10-24 11:10:00,56.82,56.84,56.65,56.65,9500.0,48.5161,48.5332,48.3709,48.3709,9500.0
2014-10-24 11:15:00,56.63,56.69,56.54,56.54,13000.0,48.3539,48.4051,48.277,48.277,13000.0
2014-10-24 11:20:00,56.58,56.73,56.58,56.69,6300.0,48.3112,48.4393,48.3112,48.4051,6300.0
2014-10-24 11:25:00,56.65,56.85,56.65,56.85,9200.0,48.3709,48.5417,48.3709,48.5417,9200.0
2014-10-24 11:30:00,56.86,56.94,56.83,56.94,8200.0,48.5503,48.6186,48.5246,48.6186,8200.0
2014-10-24 11:35:00,56.93,57.13,56.89,57.11,8800.0,48.61,48.7808,48.5759,48.7637,8800.0
2014-10-24 11:40:00,57.12,57.18,57.06,57.08,14200.0,48.7723,48.8235,48.721,48.7381,14200.0
2014-10-24 11:45:00,57.08,57.17,56.99,56.99,22700.0,48.7381,48.815,48.6613,48.6613,22700.0
2014-10-24 11:50:00,57.0,57.04,56.97,57.0,3500.0,48.6698,48.704,48.6442,48.6698,3500.0
2014-10-24 11:55:00,56.94,57.03,56.94,57.01,7000.0,48.6186,48.6954,48.6186,48.6783,7000.0
2014-10-24 12:00:00,57.0,57.1,57.0,57.1,3000.0,48.6698,48.7552,48.6698,48.7552,3000.0
2014-10-24 12:05:00,57.1,57.11,57.08,57.09,7300.0,48.7552,48.7637,48.7381,48.7466,7300.0
2014-10-24 12:10:00,57.1,57.18,57.08,57.16,7600.0,48.7552,48.8235,48.7381,48.8064,7600.0
2014-10-24 12:15:00,57.19,57.28,57.19,57.2,3200.0,48.832,48.9089,48.832,48.8406,3200.0
2014-10-24 12:20:00,57.17,57.18,57.06,57.16,2300.0,48.815,48.8235,48.721,48.8064,2300.0
2014-10-24 12:25:00,57.16,57.22,57.16,57.19,3100.0,48.8064,48.8576,48.8064,48.832,3100.0
2014-10-24 12:30:00,57.17,57.17,57.1,57.17,1800.0,48.815,48.815,48.7552,48.815,1800.0
2014-10-24 12:35:00,57.16,57.17,57.02,57.05,5200.0,48.8064,48.815,48.6869,48.7125,5200.0
2014-10-24 12:40:00,57.03,57.1,57.03,57.1,2800.0,48.6954,48.7552,48.6954,48.7552,2800.0
2014-10-24 12:45:00,57.08,57.08,57.02,57.06,4300.0,48.7381,48.7381,48.6869,48.721,4300.0
2014-10-24 12:50:00,57.07,57.07,56.92,56.97,6500.0,48.7296,48.7296,48.6015,48.6442,6500.0
2014-10-24 12:55:00,56.96,57.0,56.95,56.99,3300.0,48.6356,48.6698,48.6271,48.6613,3300.0
2014-10-24 13:00:00,56.99,57.06,56.99,57.04,10000.0,48.6613,48.721,48.6613,48.704,10000.0
2014-10-24 13:05:00,57.02,57.09,57.01,57.02,3400.0,48.6869,48.7466,48.6783,48.6869,3400.0
2014-10-24 13:10:00,57.05,57.08,56.94,56.99,4200.0,48.7125,48.7381,48.6186,48.6613,4200.0
2014-10-24 13:15:00,56.99,57.06,56.97,57.02,3100.0,48.6613,48.721,48.6442,48.6869,3100.0
2014-10-24 13:20:00,57.01,57.06,56.99,57.03,2900.0,48.6783,48.721,48.6613,48.6954,2900.0
2014-10-24 13:25:00,56.99,57.11,56.99,57.11,5200.0,48.6613,48.7637,48.6613,48.7637,5200.0
2014-10-24 13:30:00,57.1,57.12,57.05,57.12,5600.0,48.7552,48.7723,48.7125,48.7723,5600.0
2014-10-24 13:35:00,57.12,57.16,57.11,57.16,5300.0,48.7723,48.8064,48.7637,48.8064,5300.0
2014-10-24 13:40:00,57.14,57.21,57.11,57.12,5200.0,48.7893,48.8491,48.7637,48.7723,5200.0
2014-10-24 13:45:00,57.08,57.11,57.05,57.08,4900.0,48.7381,48.7637,48.7125,48.7381,4900.0
2014-10-24 13:50:00,57.05,57.07,57.02,57.02,3200.0,48.7125,48.7296,48.6869,48.6869,3200.0
2014-10-24 13:55:00,57.03,57.05,57.0,57.04,3200.0,48.6954,48.7125,48.6698,48.704,3200.0
2014-10-24 14:00:00,57.03,57.03,56.93,56.96,5500.0,48.6954,48.6954,48.61,48.6356,5500.0
2014-10-24 14:05:00,56.97,57.07,56.97,57.07,5100.0,48.6442,48.7296,48.6442,48.7296,5100.0
2014-10-24 14:10:00,57.07,57.07,56.99,56.99,2400.0,48.7296,48.7296,48.6613,48.6613,2400.0
2014-10-24 14:15:00,56.94,57.0,56.94,56.96,3300.0,48.6186,48.6698,48.6186,48.6356,3300.0
2014-10-24 14:20:00,56.96,57.0,56.96,56.98,4700.0,48.6356,48.6698,48.6356,48.6527,4700.0
2014-10-24 14:25:00,57.0,57.01,56.99,57.0,5500.0,48.6698,48.6783,48.6613,48.6698,5500.0
2014-10-24 14:30:00,56.99,57.01,56.94,56.98,5200.0,48.6613,48.6783,48.6186,48.6527,5200.0
2014-10-24 14:35:00,56.99,57.03,56.98,57.03,4900.0,48.6613,48.6954,48.6527,48.6954,4900.0
2014-10-24 14:40:00,57.04,57.09,57.04,57.05,4300.0,48.704,48.7466,48.704,48.7125,4300.0
2014-10-24 14:45:00,57.05,57.1,57.03,57.1,8000.0,48.7125,48.7552,48.6954,48.7552,8000.0
2014-10-24 14:50:00,57.09,57.11,57.06,57.08,7400.0,48.7466,48.7637,48.721,48.7381,7400.0
2014-10-24 14:55:00,57.09,57.09,57.04,57.04,5100.0,48.7466,48.7466,48.704,48.704,5100.0
2014-10-24 15:00:00,57.05,57.1,57.02,57.08,9400.0,48.7125,48.7552,48.6869,48.7381,9400.0
2014-10-24 15:05:00,57.06,57.11,57.06,57.11,9200.0,48.721,48.7637,48.721,48.7637,9200.0
2014-10-24 15:10:00,57.11,57.16,57.07,57.11,8700.0,48.7637,48.8064,48.7296,48.7637,8700.0
2014-10-24 15:15:00,57.1,57.14,57.07,57.13,10700.0,48.7552,48.7893,48.7296,48.7808,10700.0
2014-10-24 15:20:00,57.12,57.13,57.08,57.11,9600.0,48.7723,48.7808,48.7381,48.7637,9600.0
2014-10-24 15:25:00,57.1,57.18,57.09,57.18,13700.0,48.7552,48.8235,48.7466,48.8235,13700.0
2014-10-24 15:30:00,57.16,57.2,57.15,57.17,12000.0,48.8064,48.8406,48.7979,48.815,12000.0
2014-10-24 15:35:00,57.18,57.21,57.16,57.18,14400.0,48.8235,48.8491,48.8064,48.8235,14400.0
2014-10-24 15:40:00,57.19,57.22,57.16,57.19,34300.0,48.832,48.8576,48.8064,48.832,34300.0
2014-10-24 15:45:00,57.19,57.27,57.19,57.21,34400.0,48.832,48.9003,48.832,48.8491,34400.0
2014-10-24 15:50:00,57.21,57.23,57.17,57.17,20300.0,48.8491,48.8662,48.815,48.815,20300.0
2014-10-24 15:55:00,57.16,57.25,57.15,57.2,39700.0,48.8064,48.8833,48.7979,48.8406,39700.0
2014-10-27 09:30:00,56.63,56.63,56.14,56.37,38300.0,48.3539,48.3539,47.9355,48.1319,38300.0
2014-10-27 09:35:00,56.37,56.41,55.73,55.97,12900.0,48.1319,48.166,47.5854,47.7903,12900.0
2014-10-27 09:40:00,55.99,56.22,55.99,56.07,14500.0,47.8074,48.0038,47.8074,47.8757,14500.0
2014-10-27 09:45:00,56.08,56.08,55.67,55.72,12400.0,47.8843,47.8843,47.5342,47.5769,12400.0
2014-10-27 09:50:00,55.74,55.78,55.59,55.68,6800.0,47.5939,47.6281,47.4659,47.5427,6800.0
2014-10-27 09:55:00,55.68,55.97,55.53,55.97,11300.0,47.5427,47.7903,47.4146,47.7903,11300.0
2014-10-27 10:00:00,55.87,56.11,55.87,55.95,9400.0,47.7049,47.9099,47.7049,47.7733,9400.0
2014-10-27 10:05:00,55.92,56.18,55.92,56.18,8300.0,47.7476,47.9696,47.7476,47.9696,8300.0
2014-10-27 10:10:00,56.18,56.39,56.13,56.39,22100.0,47.9696,48.1489,47.9269,48.1489,22100.0
2014-10-27 10:15:00,56.39,56.54,56.33,56.46,15500.0,48.1489,48.277,48.0977,48.2087,15500.0
2014-10-27 10:20:00,56.46,56.5,56.27,56.33,4600.0,48.2087,48.2429,48.0465,48.0977,4600.0
2014-10-27 10:25:00,56.34,56.35,56.23,56.23,7200.0,48.1063,48.1148,48.0123,48.0123,7200.0
2014-10-27 10:30:00,56.26,56.26,56.06,56.08,18600.0,48.0379,48.0379,47.8672,47.8843,18600.0
2014-10-27 10:35:00,56.08,56.25,56.05,56.19,12700.0,47.8843,48.0294,47.8586,47.9782,12700.0
2014-10-27 10:40:00,56.21,56.48,56.16,56.46,9500.0,47.9953,48.2258,47.9526,48.2087,9500.0
2014-10-27 10:45:00,56.49,56.56,56.45,56.53,3100.0,48.2343,48.2941,48.2002,48.2685,3100.0
2014-10-27 10:50:00,56.54,56.55,56.36,56.38,3200.0,48.277,48.2856,48.1233,48.1404,3200.0
2014-10-27 10:55:00,56.38,56.47,56.32,56.47,5700.0,48.1404,48.2173,48.0892,48.2173,5700.0
2014-10-27 11:00:00,56.51,56.58,56.48,56.52,5700.0,48.2514,48.3112,48.2258,48.2599,5700.0
2014-10-27 11:05:00,56.51,56.69,56.47,56.64,5900.0,48.2514,48.4051,48.2173,48.3624,5900.0
2014-10-27 11:10:00,56.67,56.86,56.61,56.62,5100.0,48.388,48.5503,48.3368,48.3453,5100.0
2014-10-27 11:15:00,56.6,56.68,56.52,56.58,8800.0,48.3283,48.3966,48.2599,48.3112,8800.0
2014-10-27 11:20:00,56.61,56.65,56.5,56.61,5400.0,48.3368,48.3709,48.2429,48.3368,5400.0
2014-10-27 11:25:00,56.6,56.61,56.48,56.55,7300.0,48.3283,48.3368,48.2258,48.2856,7300.0
2014-10-27 11:30:00,56.54,56.61,56.46,56.49,4000.0,48.277,48.3368,48.2087,48.2343,4000.0
2014-10-27 11:35:00,56.46,56.52,56.38,56.45,6600.0,48.2087,48.2599,48.1404,48.2002,6600.0
2014-10-27 11:40:00,56.44,56.51,56.43,56.51,3100.0,48.1916,48.2514,48.1831,48.2514,3100.0
2014-10-27 11:45:00,56.48,56.5,56.4,56.47,6100.0,48.2258,48.2429,48.1575,48.2173,6100.0
2014-10-27 11:50:00,56.46,56.48,56.39,56.39,3700.0,48.2087,48.2258,48.1489,48.1489,3700.0
2014-10-27 11:55:00,56.43,56.48,56.39,56.47,4300.0,48.1831,48.2258,48.1489,48.2173,4300.0
2014-10-27 12:00:00,56.42,56.58,56.42,56.52,5400.0,48.1746,48.3112,48.1746,48.2599,5400.0
2014-10-27 12:05:00,56.55,56.74,56.55,56.66,8900.0,48.2856,48.4478,48.2856,48.3795,8900.0
2014-10-27 12:10:00,56.68,56.71,56.65,56.71,3700.0,48.3966,48.4222,48.3709,48.4222,3700.0
2014-10-27 12:15:00,56.72,56.73,56.57,56.6,5300.0,48.4307,48.4393,48.3026,48.3283,5300.0
2014-10-27 12:20:00,56.63,56.69,56.53,56.58,8000.0,48.3539,48.4051,48.2685,48.3112,8000.0
2014-10-27 12:25:00,56.6,56.67,56.56,56.6,4200.0,48.3283,48.388,48.2941,48.3283,4200.0
2014-10-27 12:30:00,56.59,56.62,56.54,56.62,5500.0,48.3197,48.3453,48.277,48.3453,5500.0
2014-10-27 12:35:00,56.63,56.66,56.56,56.59,5000.0,48.3539,48.3795,48.2941,48.3197,5000.0
2014-10-27 12:40:00,56.59,56.7,56.56,56.7,4200.0,48.3197,48.4136,48.2941,48.4136,4200.0
2014-10-27 12:45:00,56.75,56.78,56.62,56.69,4600.0,48.4563,48.482,48.3453,48.4051,4600.0
2014-10-27 12:50:00,56.69,56.78,56.66,56.72,4000.0,48.4051,48.482,48.3795,48.4307,4000.0
2014-10-27 12:55:00,56.73,56.78,56.72,56.75,4400.0,48.4393,48.482,48.4307,48.4563,4400.0
2014-10-27 13:00:00,56.78,56.93,56.76,56.93,4800.0,48.482,48.61,48.4649,48.61,4800.0
2014-10-27 13:05:00,56.92,56.94,56.86,56.9,3500.0,48.6015,48.6186,48.5503,48.5844,3500.0
2014-10-27 13:10:00,56.9,56.92,56.83,56.92,5400.0,48.5844,48.6015,48.5246,48.6015,5400.0
2014-10-27 13:15:00,56.94,56.97,56.88,56.97,5100.0,48.6186,48.6442,48.5673,48.6442,5100.0
2014-10-27 13:20:00,56.93,56.94,56.83,56.84,5400.0,48.61,48.6186,48.5246,48.5332,5400.0
2014-10-27 13:25:00,56.85,56.86,56.78,56.86,3000.0,48.5417,48.5503,48.482,48.5503,3000.0
2014-10-27 13:30:00,56.89,56.91,56.85,56.86,4800.0,48.5759,48.593,48.5417,48.5503,4800.0
2014-10-27 13:35:00,56.85,56.91,56.81,56.83,5600.0,48.5417,48.593,48.5076,48.5246,5600.0
2014-10-27 13:40:00,56.85,56.91,56.83,56.87,3200.0,48.5417,48.593,48.5246,48.5588,3200.0
2014-10-27 13:45:00,56.85,56.9,56.83,56.9,8000.0,48.5417,48.5844,48.5246,48.5844,8000.0
2014-10-27 13:50:00,56.89,56.92,56.84,56.86,7300.0,48.5759,48.6015,48.5332,48.5503,7300.0
2014-10-27 13:55:00,56.8,56.91,56.8,56.91,6500.0,48.499,48.593,48.499,48.593,6500.0
2014-10-27 14:00:00,56.94,56.97,56.85,56.86,6000.0,48.6186,48.6442,48.5417,48.5503,6000.0
2014-10-27 14:05:00,56.86,56.92,56.84,56.92,5000.0,48.5503,48.6015,48.5332,48.6015,5000.0
2014-10-27 14:10:00,56.93,56.95,56.86,56.87,4200.0,48.61,48.6271,48.5503,48.5588,4200.0
2014-10-27 14:15:00,56.87,56.88,56.8,56.82,6700.0,48.5588,48.5673,48.499,48.5161,6700.0
2014-10-27 14:20:00,56.84,56.86,56.77,56.78,7000.0,48.5332,48.5503,48.4734,48.482,7000.0
2014-10-27 14:25:00,56.75,56.75,56.62,56.66,5600.0,48.4563,48.4563,48.3453,48.3795,5600.0
2014-10-27 14:30:00,56.66,56.68,56.51,56.56,15200.0,48.3795,48.3966,48.2514,48.2941,15200.0
2014-10-27 14:35:00,56.56,56.56,56.45,56.47,8800.0,48.2941,48.2941,48.2002,48.2173,8800.0
2014-10-27 14:40:00,56.47,56.49,56.35,56.41,11800.0,48.2173,48.2343,48.1148,48.166,11800.0
2014-10-27 14:45:00,56.41,56.43,56.3,56.33,20500.0,48.166,48.1831,48.0721,48.0977,20500.0
2014-10-27 14:50:00,56.36,56.36,56.17,56.17,13200.0,48.1233,48.1233,47.9611,47.9611,13200.0
2014-10-27 14:55:00,56.19,56.25,56.15,56.2,17600.0,47.9782,48.0294,47.944,47.9867,17600.0
2014-10-27 15:00:00,56.22,56.29,56.22,56.29,8600.0,48.0038,48.0636,48.0038,48.0636,8600.0
2014-10-27 15:05:00,56.31,56.31,56.2,56.28,24300.0,48.0806,48.0806,47.9867,48.055,24300.0
2014-10-27 15:10:00,56.26,56.28,56.24,56.25,10500.0,48.0379,48.055,48.0209,48.0294,10500.0
2014-10-27 15:15:00,56.26,56.28,56.23,56.26,19500.0,48.0379,48.055,48.0123,48.0379,19500.0
2014-10-27 15:20:00,56.25,56.27,56.15,56.17,14400.0,48.0294,48.0465,47.944,47.9611,14400.0
2014-10-27 15:25:00,56.18,56.25,56.16,56.19,21300.0,47.9696,48.0294,47.9526,47.9782,21300.0
2014-10-27 15:30:00,56.19,56.32,56.14,56.32,19200.0,47.9782,48.0892,47.9355,48.0892,19200.0
2014-10-27 15:35:00,56.33,56.41,56.33,56.39,18500.0,48.0977,48.166,48.0977,48.1489,18500.0
2014-10-27 15:40:00,56.4,56.53,56.38,56.5,15300.0,48.1575,48.2685,48.1404,48.2429,15300.0
2014-10-27 15:45:00,56.47,56.49,56.41,56.42,28500.0,48.2173,48.2343,48.166,48.1746,28500.0
2014-10-27 15:50:00,56.42,56.53,56.4,56.52,28000.0,48.1746,48.2685,48.1575,48.2599,28000.0
2014-10-27 15:55:00,56.53,56.58,56.52,56.54,44300.0,48.2685,48.3112,48.2599,48.277,44300.0
2014-10-28 09:30:00,57.06,57.32,56.99,57.24,28300.0,48.721,48.943,48.6613,48.8747,28300.0
2014-10-28 09:35:00,57.25,57.28,56.68,56.68,9300.0,48.8833,48.9089,48.3966,48.3966,9300.0
2014-10-28 09:40:00,56.66,56.68,56.49,56.68,8000.0,48.3795,48.3966,48.2343,48.3966,8000.0
2014-10-28 09:45:00,56.7,57.19,56.7,57.15,14100.0,48.4136,48.832,48.4136,48.7979,14100.0
2014-10-28 09:50:00,57.2,57.4,56.95,56.95,31200.0,48.8406,49.0113,48.6271,48.6271,31200.0
2014-10-28 09:55:00,56.99,57.07,56.8,56.91,55200.0,48.6613,48.7296,48.499,48.593,55200.0
2014-10-28 10:00:00,57.0,57.22,56.98,57.22,39700.0,48.6698,48.8576,48.6527,48.8576,39700.0
2014-10-28 10:05:00,57.2,57.32,57.12,57.17,19300.0,48.8406,48.943,48.7723,48.815,19300.0
2014-10-28 10:10:00,57.19,57.26,57.13,57.23,11300.0,48.832,48.8918,48.7808,48.8662,11300.0
2014-10-28 10:15:00,57.26,57.3,57.11,57.12,11800.0,48.8918,48.926,48.7637,48.7723,11800.0
2014-10-28 10:20:00,57.11,57.11,56.98,57.01,8400.0,48.7637,48.7637,48.6527,48.6783,8400.0
2014-10-28 10:25:00,56.98,57.0,56.89,56.95,7800.0,48.6527,48.6698,48.5759,48.6271,7800.0
2014-10-28 10:30:00,56.94,56.99,56.82,56.96,22200.0,48.6186,48.6613,48.5161,48.6356,22200.0
2014-10-28 10:35:00,56.95,57.12,56.95,57.02,15000.0,48.6271,48.7723,48.6271,48.6869,15000.0
2014-10-28 10:40:00,57.09,57.27,57.05,57.21,20700.0,48.7466,48.9003,48.7125,48.8491,20700.0
2014-10-28 10:45:00,57.25,57.35,57.07,57.08,16600.0,48.8833,48.9686,48.7296,48.7381,16600.0
2014-10-28 10:50:00,57.06,57.13,56.99,57.08,4800.0,48.721,48.7808,48.6613,48.7381,4800.0
2014-10-28 10:55:00,57.09,57.14,57.08,57.09,7600.0,48.7466,48.7893,48.7381,48.7466,7600.0
2014-10-28 11:00:00,57.08,57.19,57.08,57.08,8600.0,48.7381,48.832,48.7381,48.7381,8600.0
2014-10-28 11:05:00,57.1,57.11,57.06,57.06,4900.0,48.7552,48.7637,48.721,48.721,4900.0
2014-10-28 11:10:00,57.09,57.18,57.07,57.18,8900.0,48.7466,48.8235,48.7296,48.8235,8900.0
2014-10-28 11:15:00,57.18,57.24,57.14,57.24,7600.0,48.8235,48.8747,48.7893,48.8747,7600.0
2014-10-28 11:20:00,57.24,57.28,57.16,57.16,4400.0,48.8747,48.9089,48.8064,48.8064,4400.0
2014-10-28 11:25:00,57.17,57.21,57.13,57.21,4100.0,48.815,48.8491,48.7808,48.8491,4100.0
2014-10-28 11:30:00,57.21,57.24,57.18,57.22,5800.0,48.8491,48.8747,48.8235,48.8576,5800.0
2014-10-28 11:35:00,57.21,57.27,57.19,57.26,6200.0,48.8491,48.9003,48.832,48.8918,6200.0
2014-10-28 11:40:00,57.26,57.28,57.22,57.22,6200.0,48.8918,48.9089,48.8576,48.8576,6200.0
2014-10-28 11:45:00,57.23,57.29,57.22,57.23,9700.0,48.8662,48.9174,48.8576,48.8662,9700.0
2014-10-28 11:50:00,57.22,57.24,57.17,57.22,5900.0,48.8576,48.8747,48.815,48.8576,5900.0
2014-10-28 11:55:00,57.22,57.22,57.18,57.2,5600.0,48.8576,48.8576,48.8235,48.8406,5600.0
2014-10-28 12:00:00,57.17,57.3,57.17,57.3,5600.0,48.815,48.926,48.815,48.926,5600.0
2014-10-28 12:05:00,57.33,57.33,57.25,57.27,6100.0,48.9516,48.9516,48.8833,48.9003,6100.0
2014-10-28 12:10:00,57.3,57.38,57.27,57.29,7000.0,48.926,48.9943,48.9003,48.9174,7000.0
2014-10-28 12:15:00,57.25,57.31,57.22,57.22,5800.0,48.8833,48.9345,48.8576,48.8576,5800.0
2014-10-28 12:20:00,57.21,57.35,57.21,57.26,6200.0,48.8491,48.9686,48.8491,48.8918,6200.0
2014-10-28 12:25:00,57.29,57.29,57.22,57.23,4000.0,48.9174,48.9174,48.8576,48.8662,4000.0
2014-10-28 12:30:00,57.24,57.27,57.17,57.27,5700.0,48.8747,48.9003,48.815,48.9003,5700.0
2014-10-28 12:35:00,57.25,57.28,57.22,57.25,4400.0,48.8833,48.9089,48.8576,48.8833,4400.0
2014-10-28 12:40:00,57.25,57.28,57.2,57.24,3700.0,48.8833,48.9089,48.8406,48.8747,3700.0
2014-10-28 12:45:00,57.23,57.23,57.13,57.2,5200.0,48.8662,48.8662,48.7808,48.8406,5200.0
2014-10-28 12:50:00,57.18,57.2,57.16,57.16,3200.0,48.8235,48.8406,48.8064,48.8064,3200.0
2014-10-28 12:55:00,57.18,57.23,57.14,57.22,5800.0,48.8235,48.8662,48.7893,48.8576,5800.0
2014-10-28 13:00:00,57.22,57.34,57.21,57.34,5800.0,48.8576,48.9601,48.8491,48.9601,5800.0
2014-10-28 13:05:00,57.33,57.35,57.28,57.35,6200.0,48.9516,48.9686,48.9089,48.9686,6200.0
2014-10-28 13:10:00,57.36,57.42,57.36,57.42,8600.0,48.9772,49.0284,48.9772,49.0284,8600.0
2014-10-28 13:15:00,57.43,57.47,57.41,57.45,9300.0,49.037,49.0711,49.0199,49.054,9300.0
2014-10-28 13:20:00,57.46,57.46,57.4,57.42,9200.0,49.0626,49.0626,49.0113,49.0284,9200.0
2014-10-28 13:25:00,57.42,57.45,57.4,57.42,8700.0,49.0284,49.054,49.0113,49.0284,8700.0
2014-10-28 13:30:00,57.42,57.49,57.39,57.43,13300.0,49.0284,49.0882,49.0028,49.037,13300.0
2014-10-28 13:35:00,57.45,57.56,57.44,57.44,17900.0,49.054,49.148,49.0455,49.0455,17900.0
2014-10-28 13:40:00,57.45,57.5,57.42,57.46,6600.0,49.054,49.0967,49.0284,49.0626,6600.0
2014-10-28 13:45:00,57.45,57.55,57.45,57.55,26100.0,49.054,49.1394,49.054,49.1394,26100.0
2014-10-28 13:50:00,57.56,57.72,57.55,57.72,11900.0,49.148,49.2846,49.1394,49.2846,11900.0
2014-10-28 13:55:00,57.71,57.73,57.66,57.69,13700.0,49.276,49.2931,49.2333,49.259,13700.0
2014-10-28 14:00:00,57.68,57.75,57.66,57.73,12700.0,49.2504,49.3102,49.2333,49.2931,12700.0
2014-10-28 14:05:00,57.72,57.75,57.72,57.74,15100.0,49.2846,49.3102,49.2846,49.3017,15100.0
2014-10-28 14:10:00,57.75,57.75,57.73,57.73,8400.0,49.3102,49.3102,49.2931,49.2931,8400.0
2014-10-28 14:15:00,57.74,57.75,57.65,57.67,10100.0,49.3017,49.3102,49.2248,49.2419,10100.0
2014-10-28 14:20:00,57.67,57.7,57.61,57.63,12200.0,49.2419,49.2675,49.1907,49.2077,12200.0
2014-10-28 14:25:00,57.64,57.76,57.62,57.74,10600.0,49.2163,49.3187,49.1992,49.3017,10600.0
2014-10-28 14:30:00,57.74,57.76,57.69,57.76,10700.0,49.3017,49.3187,49.259,49.3187,10700.0
2014-10-28 14:35:00,57.74,57.84,57.71,57.84,11000.0,49.3017,49.387,49.276,49.387,11000.0
2014-10-28 14:40:00,57.85,57.87,57.82,57.82,5700.0,49.3956,49.4127,49.37,49.37,5700.0
2014-10-28 14:45:00,57.84,57.84,57.7,57.73,10400.0,49.387,49.387,49.2675,49.2931,10400.0
2014-10-28 14:50:00,57.73,57.74,57.66,57.68,8800.0,49.2931,49.3017,49.2333,49.2504,8800.0
2014-10-28 14:55:00,57.71,57.75,57.7,57.7,29200.0,49.276,49.3102,49.2675,49.2675,29200.0
2014-10-28 15:00:00,57.7,57.9,57.7,57.89,7800.0,49.2675,49.4383,49.2675,49.4297,7800.0
2014-10-28 15:05:00,57.9,57.94,57.82,57.85,11000.0,49.4383,49.4724,49.37,49.3956,11000.0
2014-10-28 15:10:00,57.85,57.89,57.83,57.87,8800.0,49.3956,49.4297,49.3785,49.4127,8800.0
2014-10-28 15:15:00,57.86,57.89,57.83,57.83,12700.0,49.4041,49.4297,49.3785,49.3785,12700.0
2014-10-28 15:20:00,57.84,57.89,57.83,57.88,8300.0,49.387,49.4297,49.3785,49.4212,8300.0
2014-10-28 15:25:00,57.88,58.01,57.86,57.98,17600.0,49.4212,49.5322,49.4041,49.5066,17600.0
2014-10-28 15:30:00,57.97,58.09,57.95,58.05,17600.0,49.498,49.6005,49.481,49.5663,17600.0
2014-10-28 15:35:00,58.04,58.08,58.03,58.04,15800.0,49.5578,49.592,49.5493,49.5578,15800.0
2014-10-28 15:40:00,58.04,58.05,57.98,58.0,17800.0,49.5578,49.5663,49.5066,49.5237,17800.0
2014-10-28 15:45:00,58.01,58.03,57.92,57.95,33300.0,49.5322,49.5493,49.4553,49.481,33300.0
2014-10-28 15:50:00,57.95,57.98,57.91,57.93,32100.0,49.481,49.5066,49.4468,49.4639,32100.0
2014-10-28 15:55:00,57.93,58.0,57.93,58.0,71900.0,49.4639,49.5237,49.4639,49.5237,71900.0
2014-10-29 09:30:00,58.06,58.06,57.55,57.59,7500.0,49.5749,49.5749,49.1394,49.1736,7500.0
2014-10-29 09:35:00,57.65,57.95,57.53,57.95,24100.0,49.2248,49.481,49.1223,49.481,24100.0
2014-10-29 09:40:00,57.98,58.09,57.9,57.9,4000.0,49.5066,49.6005,49.4383,49.4383,4000.0
2014-10-29 09:45:00,57.86,57.86,57.69,57.81,6500.0,49.4041,49.4041,49.259,49.3614,6500.0
2014-10-29 09:50:00,57.83,57.88,57.77,57.88,6700.0,49.3785,49.4212,49.3273,49.4212,6700.0
2014-10-29 09:55:00,57.91,58.0,57.88,57.89,3700.0,49.4468,49.5237,49.4212,49.4297,3700.0
2014-10-29 10:00:00,57.93,58.02,57.5,57.52,14700.0,49.4639,49.5407,49.0967,49.1138,14700.0
2014-10-29 10:05:00,57.52,57.56,57.42,57.47,10200.0,49.1138,49.148,49.0284,49.0711,10200.0
2014-10-29 10:10:00,57.44,57.48,57.28,57.28,6400.0,49.0455,49.0797,48.9089,48.9089,6400.0
2014-10-29 10:15:00,57.29,57.48,57.28,57.43,6700.0,48.9174,49.0797,48.9089,49.037,6700.0
2014-10-29 10:20:00,57.42,57.43,57.23,57.25,5800.0,49.0284,49.037,48.8662,48.8833,5800.0
2014-10-29 10:25:00,57.24,57.28,57.11,57.23,13900.0,48.8747,48.9089,48.7637,48.8662,13900.0
2014-10-29 10:30:00,57.18,57.45,57.17,57.37,24300.0,48.8235,49.054,48.815,48.9857,24300.0
2014-10-29 10:35:00,57.35,57.41,57.35,57.36,12000.0,48.9686,49.0199,48.9686,48.9772,12000.0
2014-10-29 10:40:00,57.34,57.34,57.2,57.26,5800.0,48.9601,48.9601,48.8406,48.8918,5800.0
2014-10-29 10:45:00,57.25,57.29,57.19,57.26,12000.0,48.8833,48.9174,48.832,48.8918,12000.0
2014-10-29 10:50:00,57.25,57.25,57.12,57.14,5000.0,48.8833,48.8833,48.7723,48.7893,5000.0
2014-10-29 10:55:00,57.13,57.18,57.08,57.18,8700.0,48.7808,48.8235,48.7381,48.8235,8700.0
2014-10-29 11:00:00,57.2,57.27,57.14,57.27,37100.0,48.8406,48.9003,48.7893,48.9003,37100.0
2014-10-29 11:05:00,57.25,57.39,57.22,57.39,6000.0,48.8833,49.0028,48.8576,49.0028,6000.0
2014-10-29 11:10:00,57.4,57.53,57.39,57.53,5200.0,49.0113,49.1223,49.0028,49.1223,5200.0
2014-10-29 11:15:00,57.52,57.57,57.47,57.56,3600.0,49.1138,49.1565,49.0711,49.148,3600.0
2014-10-29 11:20:00,57.6,57.73,57.6,57.69,8700.0,49.1821,49.2931,49.1821,49.259,8700.0
2014-10-29 11:25:00,57.69,57.74,57.68,57.7,8000.0,49.259,49.3017,49.2504,49.2675,8000.0
2014-10-29 11:30:00,57.69,57.71,57.67,57.69,8600.0,49.259,49.276,49.2419,49.259,8600.0
2014-10-29 11:35:00,57.69,57.71,57.66,57.71,11600.0,49.259,49.276,49.2333,49.276,11600.0
2014-10-29 11:40:00,57.69,57.79,57.68,57.77,7400.0,49.259,49.3443,49.2504,49.3273,7400.0
2014-10-29 11:45:00,57.76,57.84,57.74,57.82,7000.0,49.3187,49.387,49.3017,49.37,7000.0
2014-10-29 11:50:00,57.82,57.89,57.82,57.85,3200.0,49.37,49.4297,49.37,49.3956,3200.0
2014-10-29 11:55:00,57.87,57.9,57.79,57.9,4200.0,49.4127,49.4383,49.3443,49.4383,4200.0
2014-10-29 12:00:00,57.9,57.91,57.77,57.8,10300.0,49.4383,49.4468,49.3273,49.3529,10300.0
2014-10-29 12:05:00,57.76,57.77,57.69,57.73,2800.0,49.3187,49.3273,49.259,49.2931,2800.0
2014-10-29 12:10:00,57.7,57.71,57.63,57.63,3000.0,49.2675,49.276,49.2077,49.2077,3000.0
2014-10-29 12:15:00,57.64,57.65,57.5,57.5,5900.0,49.2163,49.2248,49.0967,49.0967,5900.0
2014-10-29 12:20:00,57.48,57.55,57.45,57.52,3500.0,49.0797,49.1394,49.054,49.1138,3500.0
2014-10-29 12:25:00,57.52,57.53,57.47,57.51,4900.0,49.1138,49.1223,49.0711,49.1053,4900.0
2014-10-29 12:30:00,57.51,57.57,57.45,57.57,4900.0,49.1053,49.1565,49.054,49.1565,4900.0
2014-10-29 12:35:00,57.53,57.59,57.48,57.56,2400.0,49.1223,49.1736,49.0797,49.148,2400.0
2014-10-29 12:40:00,57.57,57.57,57.51,57.51,2200.0,49.1565,49.1565,49.1053,49.1053,2200.0
2014-10-29 12:45:00,57.51,57.55,57.42,57.48,7900.0,49.1053,49.1394,49.0284,49.0797,7900.0
2014-10-29 12:50:00,57.45,57.47,57.41,57.43,2900.0,49.054,49.0711,49.0199,49.037,2900.0
2014-10-29 12:55:00,57.43,57.49,57.39,57.39,3400.0,49.037,49.0882,49.0028,49.0028,3400.0
2014-10-29 13:00:00,57.39,57.49,57.39,57.46,3700.0,49.0028,49.0882,49.0028,49.0626,3700.0
2014-10-29 13:05:00,57.45,57.54,57.45,57.49,3500.0,49.054,49.1309,49.054,49.0882,3500.0
2014-10-29 13:10:00,57.52,57.56,57.52,57.54,1700.0,49.1138,49.148,49.1138,49.1309,1700.0
2014-10-29 13:15:00,57.57,57.58,57.48,57.48,10900.0,49.1565,49.165,49.0797,49.0797,10900.0
2014-10-29 13:20:00,57.48,57.48,57.35,57.45,74300.0,49.0797,49.0797,48.9686,49.054,74300.0
2014-10-29 13:25:00,57.45,57.5,57.42,57.5,8800.0,49.054,49.0967,49.0284,49.0967,8800.0
2014-10-29 13:30:00,57.49,57.52,57.46,57.48,3000.0,49.0882,49.1138,49.0626,49.0797,3000.0
2014-10-29 13:35:00,57.47,57.49,57.32,57.32,13400.0,49.0711,49.0882,48.943,48.943,13400.0
2014-10-29 13:40:00,57.33,57.39,57.31,57.36,7300.0,48.9516,49.0028,48.9345,48.9772,7300.0
2014-10-29 13:45:00,57.37,57.44,57.36,57.42,2300.0,48.9857,49.0455,48.9772,49.0284,2300.0
2014-10-29 13:50:00,57.43,57.43,57.38,57.42,3100.0,49.037,49.037,48.9943,49.0284,3100.0
2014-10-29 13:55:00,57.42,57.46,57.37,57.37,3500.0,49.0284,49.0626,48.9857,48.9857,3500.0
2014-10-29 14:00:00,57.39,57.42,57.22,57.22,26100.0,49.0028,49.0284,48.8576,48.8576,26100.0
2014-10-29 14:05:00,57.23,57.23,57.01,57.15,23700.0,48.8662,48.8662,48.6783,48.7979,23700.0
2014-10-29 14:10:00,57.19,57.26,57.05,57.1,10900.0,48.832,48.8918,48.7125,48.7552,10900.0
2014-10-29 14:15:00,57.06,57.06,56.8,56.98,9000.0,48.721,48.721,48.499,48.6527,9000.0
2014-10-29 14:20:00,57.07,57.17,57.02,57.08,15100.0,48.7296,48.815,48.6869,48.7381,15100.0
2014-10-29 14:25:00,57.05,57.19,57.05,57.13,23300.0,48.7125,48.832,48.7125,48.7808,23300.0
2014-10-29 14:30:00,57.11,57.2,57.02,57.15,15400.0,48.7637,48.8406,48.6869,48.7979,15400.0
2014-10-29 14:35:00,57.21,57.31,57.15,57.26,55500.0,48.8491,48.9345,48.7979,48.8918,55500.0
2014-10-29 14:40:00,57.24,57.31,57.18,57.24,10500.0,48.8747,48.9345,48.8235,48.8747,10500.0
2014-10-29 14:45:00,57.25,57.27,57.1,57.13,13400.0,48.8833,48.9003,48.7552,48.7808,13400.0
2014-10-29 14:50:00,57.13,57.15,57.02,57.14,14700.0,48.7808,48.7979,48.6869,48.7893,14700.0
2014-10-29 14:55:00,57.1,57.21,57.09,57.21,9700.0,48.7552,48.8491,48.7466,48.8491,9700.0
2014-10-29 15:00:00,57.22,57.22,57.05,57.06,10000.0,48.8576,48.8576,48.7125,48.721,10000.0
2014-10-29 15:05:00,57.03,57.09,56.94,56.97,21400.0,48.6954,48.7466,48.6186,48.6442,21400.0
2014-10-29 15:10:00,56.97,57.04,56.95,57.03,32800.0,48.6442,48.704,48.6271,48.6954,32800.0
2014-10-29 15:15:00,57.02,57.05,56.97,57.05,10700.0,48.6869,48.7125,48.6442,48.7125,10700.0
2014-10-29 15:20:00,57.06,57.18,57.03,57.12,18700.0,48.721,48.8235,48.6954,48.7723,18700.0
2014-10-29 15:25:00,57.11,57.25,57.11,57.19,39200.0,48.7637,48.8833,48.7637,48.832,39200.0
2014-10-29 15:30:00,57.17,57.31,57.15,57.21,18200.0,48.815,48.9345,48.7979,48.8491,18200.0
2014-10-29 15:35:00,57.23,57.42,57.21,57.4,17800.0,48.8662,49.0284,48.8491,49.0113,17800.0
2014-10-29 15:40:00,57.37,57.38,57.29,57.33,14500.0,48.9857,48.9943,48.9174,48.9516,14500.0
2014-10-29 15:45:00,57.3,57.33,57.19,57.23,39500.0,48.926,48.9516,48.832,48.8662,39500.0
2014-10-29 15:50:00,57.21,57.25,57.15,57.17,30800.0,48.8491,48.8833,48.7979,48.815,30800.0
2014-10-29 15:55:00,57.18,57.2,57.16,57.2,42800.0,48.8235,48.8406,48.8064,48.8406,42800.0
2014-10-30 09:30:00,57.0,57.26,56.8,57.26,9000.0,48.6698,48.8918,48.499,48.8918,9000.0
2014-10-30 09:35:00,57.35,57.41,56.99,56.99,58400.0,48.9686,49.0199,48.6613,48.6613,58400.0
2014-10-30 09:40:00,56.99,57.09,56.92,57.09,5100.0,48.6613,48.7466,48.6015,48.7466,5100.0
2014-10-30 09:45:00,57.09,57.09,56.95,57.02,2700.0,48.7466,48.7466,48.6271,48.6869,2700.0
2014-10-30 09:50:00,57.06,57.17,57.04,57.04,4700.0,48.721,48.815,48.704,48.704,4700.0
2014-10-30 09:55:00,57.03,57.04,56.79,56.82,2900.0,48.6954,48.704,48.4905,48.5161,2900.0
2014-10-30 10:00:00,56.79,56.88,56.68,56.88,4500.0,48.4905,48.5673,48.3966,48.5673,4500.0
2014-10-30 10:05:00,56.9,57.01,56.9,56.97,8600.0,48.5844,48.6783,48.5844,48.6442,8600.0
2014-10-30 10:10:00,56.94,57.02,56.93,56.99,5400.0,48.6186,48.6869,48.61,48.6613,5400.0
2014-10-30 10:15:00,56.96,57.07,56.9,56.96,13600.0,48.6356,48.7296,48.5844,48.6356,13600.0
2014-10-30 10:20:00,56.96,57.07,56.96,57.0,33300.0,48.6356,48.7296,48.6356,48.6698,33300.0
2014-10-30 10:25:00,57.0,57.23,57.0,57.21,2200.0,48.6698,48.8662,48.6698,48.8491,2200.0
2014-10-30 10:30:00,57.25,57.3,57.15,57.15,11700.0,48.8833,48.926,48.7979,48.7979,11700.0
2014-10-30 10:35:00,57.15,57.19,57.09,57.14,6900.0,48.7979,48.832,48.7466,48.7893,6900.0
2014-10-30 10:40:00,57.19,57.29,57.18,57.27,29600.0,48.832,48.9174,48.8235,48.9003,29600.0
2014-10-30 10:45:00,57.32,57.32,57.06,57.11,10900.0,48.943,48.943,48.721,48.7637,10900.0
2014-10-30 10:50:00,57.11,57.25,57.11,57.2,5100.0,48.7637,48.8833,48.7637,48.8406,5100.0
2014-10-30 10:55:00,57.2,57.34,57.2,57.25,12800.0,48.8406,48.9601,48.8406,48.8833,12800.0
2014-10-30 11:00:00,57.26,57.33,57.19,57.26,43400.0,48.8918,48.9516,48.832,48.8918,43400.0
2014-10-30 11:05:00,57.27,57.35,57.27,57.35,6800.0,48.9003,48.9686,48.9003,48.9686,6800.0
2014-10-30 11:10:00,57.34,57.36,57.28,57.33,10300.0,48.9601,48.9772,48.9089,48.9516,10300.0
2014-10-30 11:15:00,57.33,57.37,57.3,57.35,23700.0,48.9516,48.9857,48.926,48.9686,23700.0
2014-10-30 11:20:00,57.38,57.39,57.28,57.33,5800.0,48.9943,49.0028,48.9089,48.9516,5800.0
2014-10-30 11:25:00,57.33,57.42,57.3,57.37,5700.0,48.9516,49.0284,48.926,48.9857,5700.0
2014-10-30 11:30:00,57.4,57.41,57.22,57.35,12300.0,49.0113,49.0199,48.8576,48.9686,12300.0
2014-10-30 11:35:00,57.4,57.47,57.3,57.33,7300.0,49.0113,49.0711,48.926,48.9516,7300.0
2014-10-30 11:40:00,57.36,57.39,57.29,57.37,5900.0,48.9772,49.0028,48.9174,48.9857,5900.0
2014-10-30 11:45:00,57.34,57.53,57.34,57.46,15500.0,48.9601,49.1223,48.9601,49.0626,15500.0
2014-10-30 11:50:00,57.42,57.47,57.34,57.37,5500.0,49.0284,49.0711,48.9601,48.9857,5500.0
2014-10-30 11:55:00,57.37,57.44,57.32,57.42,26300.0,48.9857,49.0455,48.943,49.0284,26300.0
2014-10-30 12:00:00,57.42,57.47,57.39,57.39,2100.0,49.0284,49.0711,49.0028,49.0028,2100.0
2014-10-30 12:05:00,57.41,57.46,57.39,57.43,4000.0,49.0199,49.0626,49.0028,49.037,4000.0
2014-10-30 12:10:00,57.46,57.53,57.36,57.38,8800.0,49.0626,49.1223,48.9772,48.9943,8800.0
2014-10-30 12:15:00,57.38,57.42,57.32,57.4,5100.0,48.9943,49.0284,48.943,49.0113,5100.0
2014-10-30 12:20:00,57.43,57.44,57.35,57.35,16200.0,49.037,49.0455,48.9686,48.9686,16200.0
2014-10-30 12:25:00,57.35,57.4,57.33,57.36,8400.0,48.9686,49.0113,48.9516,48.9772,8400.0
2014-10-30 12:30:00,57.37,57.44,57.32,57.38,10300.0,48.9857,49.0455,48.943,48.9943,10300.0
2014-10-30 12:35:00,57.38,57.4,57.25,57.25,7700.0,48.9943,49.0113,48.8833,48.8833,7700.0
2014-10-30 12:40:00,57.25,57.29,57.21,57.29,5000.0,48.8833,48.9174,48.8491,48.9174,5000.0
2014-10-30 12:45:00,57.29,57.39,57.27,57.38,3800.0,48.9174,49.0028,48.9003,48.9943,3800.0
2014-10-30 12:50:00,57.38,57.39,57.31,57.31,1500.0,48.9943,49.0028,48.9345,48.9345,1500.0
2014-10-30 12:55:00,57.3,57.38,57.26,57.3,4200.0,48.926,48.9943,48.8918,48.926,4200.0
2014-10-30 13:00:00,57.29,57.32,57.26,57.31,2800.0,48.9174,48.943,48.8918,48.9345,2800.0
2014-10-30 13:05:00,57.3,57.34,57.3,57.34,400.0,48.926,48.9601,48.926,48.9601,400.0
2014-10-30 13:10:00,57.31,57.32,57.29,57.32,1600.0,48.9345,48.943,48.9174,48.943,1600.0
2014-10-30 13:15:00,57.33,57.36,57.26,57.32,2800.0,48.9516,48.9772,48.8918,48.943,2800.0
2014-10-30 13:20:00,57.32,57.37,57.3,57.33,3100.0,48.943,48.9857,48.926,48.9516,3100.0
2014-10-30 13:25:00,57.32,57.39,57.32,57.35,1800.0,48.943,49.0028,48.943,48.9686,1800.0
2014-10-30 13:30:00,57.37,57.38,57.36,57.36,26000.0,48.9857,48.9943,48.9772,48.9772,26000.0
2014-10-30 13:35:00,57.36,57.49,57.36,57.41,900.0,48.9772,49.0882,48.9772,49.0199,900.0
2014-10-30 13:40:00,57.43,57.49,57.4,57.48,14800.0,49.037,49.0882,49.0113,49.0797,14800.0
2014-10-30 13:45:00,57.5,57.5,57.4,57.49,12200.0,49.0967,49.0967,49.0113,49.0882,12200.0
2014-10-30 13:50:00,57.52,57.54,57.49,57.53,3600.0,49.1138,49.1309,49.0882,49.1223,3600.0
2014-10-30 13:55:00,57.56,57.63,57.55,57.55,11600.0,49.148,49.2077,49.1394,49.1394,11600.0
2014-10-30 14:00:00,57.56,57.59,57.52,57.55,6800.0,49.148,49.1736,49.1138,49.1394,6800.0
2014-10-30 14:05:00,57.57,57.6,57.53,57.58,11000.0,49.1565,49.1821,49.1223,49.165,11000.0
2014-10-30 14:10:00,57.58,57.61,57.53,57.59,11200.0,49.165,49.1907,49.1223,49.1736,11200.0
2014-10-30 14:15:00,57.59,57.6,57.56,57.58,5100.0,49.1736,49.1821,49.148,49.165,5100.0
2014-10-30 14:20:00,57.61,57.63,57.56,57.63,4400.0,49.1907,49.2077,49.148,49.2077,4400.0
2014-10-30 14:25:00,57.62,57.64,57.55,57.56,19500.0,49.1992,49.2163,49.1394,49.148,19500.0
2014-10-30 14:30:00,57.56,57.63,57.54,57.59,5400.0,49.148,49.2077,49.1309,49.1736,5400.0
2014-10-30 14:35:00,57.63,57.64,57.58,57.62,3400.0,49.2077,49.2163,49.165,49.1992,3400.0
2014-10-30 14:40:00,57.61,57.65,57.6,57.63,3700.0,49.1907,49.2248,49.1821,49.2077,3700.0
2014-10-30 14:45:00,57.65,57.67,57.52,57.54,30800.0,49.2248,49.2419,49.1138,49.1309,30800.0
2014-10-30 14:50:00,57.54,57.54,57.41,57.45,8600.0,49.1309,49.1309,49.0199,49.054,8600.0
2014-10-30 14:55:00,57.42,57.42,57.34,57.38,4400.0,49.0284,49.0284,48.9601,48.9943,4400.0
2014-10-30 15:00:00,57.38,57.44,57.38,57.39,3500.0,48.9943,49.0455,48.9943,49.0028,3500.0
2014-10-30 15:05:00,57.39,57.42,57.35,57.39,3700.0,49.0028,49.0284,48.9686,49.0028,3700.0
2014-10-30 15:10:00,57.41,57.45,57.36,57.36,29900.0,49.0199,49.054,48.9772,48.9772,29900.0
2014-10-30 15:15:00,57.37,57.39,57.3,57.33,6200.0,48.9857,49.0028,48.926,48.9516,6200.0
2014-10-30 15:20:00,57.33,57.34,57.26,57.26,6600.0,48.9516,48.9601,48.8918,48.8918,6600.0
2014-10-30 15:25:00,57.27,57.28,57.2,57.26,12400.0,48.9003,48.9089,48.8406,48.8918,12400.0
2014-10-30 15:30:00,57.26,57.31,57.22,57.3,18800.0,48.8918,48.9345,48.8576,48.926,18800.0
2014-10-30 15:35:00,57.3,57.33,57.25,57.26,18500.0,48.926,48.9516,48.8833,48.8918,18500.0
2014-10-30 15:40:00,57.27,57.3,57.25,57.26,18100.0,48.9003,48.926,48.8833,48.8918,18100.0
2014-10-30 15:45:00,57.27,57.35,57.27,57.3,28300.0,48.9003,48.9686,48.9003,48.926,28300.0
2014-10-30 15:50:00,57.3,57.35,57.28,57.3,71300.0,48.926,48.9686,48.9089,48.926,71300.0
2014-10-30 15:55:00,57.3,57.36,57.05,57.34,139200.0,48.926,48.9772,48.7125,48.9601,139200.0
2014-10-31 09:30:00,58.2,58.23,57.96,58.02,14400.0,49.6944,49.72,49.4895,49.5407,14400.0
2014-10-31 09:35:00,58.05,58.07,57.71,58.05,11200.0,49.5663,49.5834,49.276,49.5663,11200.0
2014-10-31 09:40:00,58.08,58.17,57.91,58.07,5000.0,49.592,49.6688,49.4468,49.5834,5000.0
2014-10-31 09:45:00,58.06,58.07,57.88,57.9,8400.0,49.5749,49.5834,49.4212,49.4383,8400.0
2014-10-31 09:50:00,57.9,57.96,57.78,57.93,10200.0,49.4383,49.4895,49.3358,49.4639,10200.0
2014-10-31 09:55:00,57.89,58.05,57.89,57.97,4900.0,49.4297,49.5663,49.4297,49.498,4900.0
2014-10-31 10:00:00,57.98,58.07,57.95,57.99,4900.0,49.5066,49.5834,49.481,49.5151,4900.0
2014-10-31 10:05:00,58.01,58.05,57.94,58.03,3600.0,49.5322,49.5663,49.4724,49.5493,3600.0
2014-10-31 10:10:00,58.04,58.06,57.97,58.05,6500.0,49.5578,49.5749,49.498,49.5663,6500.0
2014-10-31 10:15:00,58.05,58.08,57.93,57.98,12600.0,49.5663,49.592,49.4639,49.5066,12600.0
2014-10-31 10:20:00,57.99,58.13,57.95,58.13,8000.0,49.5151,49.6347,49.481,49.6347,8000.0
2014-10-31 10:25:00,58.13,58.2,58.08,58.15,4900.0,49.6347,49.6944,49.592,49.6517,4900.0
2014-10-31 10:30:00,58.18,58.21,58.1,58.1,21100.0,49.6773,49.703,49.609,49.609,21100.0
2014-10-31 10:35:00,58.1,58.23,58.09,58.12,11000.0,49.609,49.72,49.6005,49.6261,11000.0
2014-10-31 10:40:00,58.13,58.28,58.12,58.28,12400.0,49.6347,49.7627,49.6261,49.7627,12400.0
2014-10-31 10:45:00,58.28,58.29,58.08,58.09,11700.0,49.7627,49.7713,49.592,49.6005,11700.0
2014-10-31 10:50:00,58.08,58.18,58.05,58.12,9800.0,49.592,49.6773,49.5663,49.6261,9800.0
2014-10-31 10:55:00,58.14,58.23,58.05,58.13,7000.0,49.6432,49.72,49.5663,49.6347,7000.0
2014-10-31 11:00:00,58.14,58.25,58.07,58.17,6000.0,49.6432,49.7371,49.5834,49.6688,6000.0
2014-10-31 11:05:00,58.18,58.3,58.17,58.17,7900.0,49.6773,49.7798,49.6688,49.6688,7900.0
2014-10-31 11:10:00,58.16,58.25,58.07,58.15,19000.0,49.6603,49.7371,49.5834,49.6517,19000.0
2014-10-31 11:15:00,58.14,58.18,58.06,58.12,5500.0,49.6432,49.6773,49.5749,49.6261,5500.0
2014-10-31 11:20:00,58.09,58.12,58.01,58.03,3900.0,49.6005,49.6261,49.5322,49.5493,3900.0
2014-10-31 11:25:00,58.03,58.19,58.03,58.14,21100.0,49.5493,49.6859,49.5493,49.6432,21100.0
2014-10-31 11:30:00,58.17,58.21,58.11,58.17,14400.0,49.6688,49.703,49.6176,49.6688,14400.0
2014-10-31 11:35:00,58.17,58.19,58.08,58.11,8900.0,49.6688,49.6859,49.592,49.6176,8900.0
2014-10-31 11:40:00,58.1,58.25,58.03,58.25,7400.0,49.609,49.7371,49.5493,49.7371,7400.0
2014-10-31 11:45:00,58.25,58.25,58.11,58.2,7100.0,49.7371,49.7371,49.6176,49.6944,7100.0
2014-10-31 11:50:00,58.2,58.24,58.18,58.19,4800.0,49.6944,49.7286,49.6773,49.6859,4800.0
2014-10-31 11:55:00,58.19,58.19,58.14,58.16,6200.0,49.6859,49.6859,49.6432,49.6603,6200.0
2014-10-31 12:00:00,58.17,58.2,58.06,58.15,6500.0,49.6688,49.6944,49.5749,49.6517,6500.0
2014-10-31 12:05:00,58.07,58.16,58.03,58.16,17200.0,49.5834,49.6603,49.5493,49.6603,17200.0
2014-10-31 12:10:00,58.15,58.15,58.0,58.07,7100.0,49.6517,49.6517,49.5237,49.5834,7100.0
2014-10-31 12:15:00,58.06,58.06,57.94,57.94,3900.0,49.5749,49.5749,49.4724,49.4724,3900.0
2014-10-31 12:20:00,57.95,57.99,57.89,57.91,5600.0,49.481,49.5151,49.4297,49.4468,5600.0
2014-10-31 12:25:00,57.94,58.06,57.94,58.01,6800.0,49.4724,49.5749,49.4724,49.5322,6800.0
2014-10-31 12:30:00,58.02,58.14,58.0,58.12,4300.0,49.5407,49.6432,49.5237,49.6261,4300.0
2014-10-31 12:35:00,58.13,58.17,57.99,58.03,6200.0,49.6347,49.6688,49.5151,49.5493,6200.0
2014-10-31 12:40:00,58.04,58.14,58.04,58.11,2600.0,49.5578,49.6432,49.5578,49.6176,2600.0
2014-10-31 12:45:00,58.14,58.22,58.11,58.2,5100.0,49.6432,49.7115,49.6176,49.6944,5100.0
2014-10-31 12:50:00,58.22,58.25,58.18,58.24,3300.0,49.7115,49.7371,49.6773,49.7286,3300.0
2014-10-31 12:55:00,58.23,58.27,58.18,58.27,4400.0,49.72,49.7542,49.6773,49.7542,4400.0
2014-10-31 13:00:00,58.3,58.4,58.3,58.4,3400.0,49.7798,49.8652,49.7798,49.8652,3400.0
2014-10-31 13:05:00,58.4,58.4,58.26,58.31,3600.0,49.8652,49.8652,49.7457,49.7884,3600.0
2014-10-31 13:10:00,58.3,58.31,58.23,58.25,9200.0,49.7798,49.7884,49.72,49.7371,9200.0
2014-10-31 13:15:00,58.24,58.27,58.2,58.2,2500.0,49.7286,49.7542,49.6944,49.6944,2500.0
2014-10-31 13:20:00,58.23,58.27,58.17,58.17,3000.0,49.72,49.7542,49.6688,49.6688,3000.0
2014-10-31 13:25:00,58.18,58.22,58.16,58.18,2800.0,49.6773,49.7115,49.6603,49.6773,2800.0
2014-10-31 13:30:00,58.19,58.2,58.12,58.14,5100.0,49.6859,49.6944,49.6261,49.6432,5100.0
2014-10-31 13:35:00,58.17,58.18,58.1,58.12,4600.0,49.6688,49.6773,49.609,49.6261,4600.0
2014-10-31 13:40:00,58.14,58.14,58.07,58.11,8000.0,49.6432,49.6432,49.5834,49.6176,8000.0
2014-10-31 13:45:00,58.12,58.3,58.12,58.3,9800.0,49.6261,49.7798,49.6261,49.7798,9800.0
2014-10-31 13:50:00,58.29,58.34,58.27,58.32,7900.0,49.7713,49.814,49.7542,49.7969,7900.0
2014-10-31 13:55:00,58.32,58.33,58.21,58.21,4800.0,49.7969,49.8054,49.703,49.703,4800.0
2014-10-31 14:00:00,58.23,58.24,58.19,58.22,3500.0,49.72,49.7286,49.6859,49.7115,3500.0
2014-10-31 14:05:00,58.23,58.41,58.23,58.41,16200.0,49.72,49.8737,49.72,49.8737,16200.0
2014-10-31 14:10:00,58.4,58.45,58.37,58.45,3600.0,49.8652,49.9079,49.8396,49.9079,3600.0
2014-10-31 14:15:00,58.44,58.45,58.33,58.35,3400.0,49.8994,49.9079,49.8054,49.8225,3400.0
2014-10-31 14:20:00,58.34,58.4,58.32,58.38,4300.0,49.814,49.8652,49.7969,49.8481,4300.0
2014-10-31 14:25:00,58.4,58.41,58.34,58.41,3300.0,49.8652,49.8737,49.814,49.8737,3300.0
2014-10-31 14:30:00,58.42,58.51,58.42,58.5,13200.0,49.8823,49.9591,49.8823,49.9506,13200.0
2014-10-31 14:35:00,58.5,58.52,58.43,58.44,6000.0,49.9506,49.9677,49.8908,49.8994,6000.0
2014-10-31 14:40:00,58.46,58.47,58.44,58.44,3000.0,49.9164,49.925,49.8994,49.8994,3000.0
2014-10-31 14:45:00,58.42,58.49,58.41,58.43,8500.0,49.8823,49.942,49.8737,49.8908,8500.0
2014-10-31 14:50:00,58.44,58.45,58.33,58.33,6100.0,49.8994,49.9079,49.8054,49.8054,6100.0
2014-10-31 14:55:00,58.34,58.4,58.34,58.35,4900.0,49.814,49.8652,49.814,49.8225,4900.0
2014-10-31 15:00:00,58.36,58.37,58.31,58.34,4600.0,49.831,49.8396,49.7884,49.814,4600.0
2014-10-31 15:05:00,58.34,58.47,58.34,58.43,16400.0,49.814,49.925,49.814,49.8908,16400.0
2014-10-31 15:10:00,58.4,58.44,58.39,58.44,3200.0,49.8652,49.8994,49.8567,49.8994,3200.0
2014-10-31 15:15:00,58.44,58.44,58.38,58.43,23100.0,49.8994,49.8994,49.8481,49.8908,23100.0
2014-10-31 15:20:00,58.43,58.46,58.29,58.4,39500.0,49.8908,49.9164,49.7713,49.8652,39500.0
2014-10-31 15:25:00,58.39,58.41,58.23,58.35,30900.0,49.8567,49.8737,49.72,49.8225,30900.0
2014-10-31 15:30:00,58.35,58.41,58.31,58.38,17200.0,49.8225,49.8737,49.7884,49.8481,17200.0
2014-10-31 15:35:00,58.4,58.44,58.38,58.4,12900.0,49.8652,49.8994,49.8481,49.8652,12900.0
2014-10-31 15:40:00,58.42,58.49,58.38,58.41,39000.0,49.8823,49.942,49.8481,49.8737,39000.0
2014-10-31 15:45:00,58.41,58.45,58.36,58.39,32700.0,49.8737,49.9079,49.831,49.8567,32700.0
2014-10-31 15:50:00,58.4,58.41,58.26,58.3,85400.0,49.8652,49.8737,49.7457,49.7798,85400.0
2014-10-31 15:55:00,58.31,58.37,58.29,58.37,54500.0,49.7884,49.8396,49.7713,49.8396,54500.0
2014-11-03 09:30:00,58.46,58.85,58.39,58.64,20700.0,49.9164,50.2494,49.8567,50.0701,20700.0
2014-11-03 09:35:00,58.66,58.83,58.57,58.57,9300.0,50.0872,50.2324,50.0104,50.0104,9300.0
2014-11-03 09:40:00,58.49,58.56,58.41,58.48,8500.0,49.942,50.0018,49.8737,49.9335,8500.0
2014-11-03 09:45:00,58.49,58.49,58.32,58.41,17800.0,49.942,49.942,49.7969,49.8737,17800.0
2014-11-03 09:50:00,58.38,58.5,58.38,58.49,7400.0,49.8481,49.9506,49.8481,49.942,7400.0
2014-11-03 09:55:00,58.58,58.71,58.54,58.54,17600.0,50.0189,50.1299,49.9847,49.9847,17600.0
2014-11-03 10:00:00,58.53,58.54,58.35,58.39,15400.0,49.9762,49.9847,49.8225,49.8567,15400.0
2014-11-03 10:05:00,58.4,58.5,58.26,58.31,27900.0,49.8652,49.9506,49.7457,49.7884,27900.0
2014-11-03 10:10:00,58.3,58.37,58.28,58.33,6500.0,49.7798,49.8396,49.7627,49.8054,6500.0
2014-11-03 10:15:00,58.34,58.39,58.29,58.36,19700.0,49.814,49.8567,49.7713,49.831,19700.0
2014-11-03 10:20:00,58.36,58.49,58.32,58.45,19800.0,49.831,49.942,49.7969,49.9079,19800.0
2014-11-03 10:25:00,58.49,58.51,58.48,58.49,4600.0,49.942,49.9591,49.9335,49.942,4600.0
2014-11-03 10:30:00,58.47,58.62,58.46,58.59,3800.0,49.925,50.053,49.9164,50.0274,3800.0
2014-11-03 10:35:00,58.62,58.7,58.61,58.61,5300.0,50.053,50.1214,50.0445,50.0445,5300.0
2014-11-03 10:40:00,58.61,58.72,58.59,58.67,4400.0,50.0445,50.1384,50.0274,50.0957,4400.0
2014-11-03 10:45:00,58.65,58.68,58.61,58.62,2600.0,50.0787,50.1043,50.0445,50.053,2600.0
2014-11-03 10:50:00,58.58,58.64,58.51,58.62,5500.0,50.0189,50.0701,49.9591,50.053,5500.0
2014-11-03 10:55:00,58.6,58.67,58.6,58.64,7500.0,50.036,50.0957,50.036,50.0701,7500.0
2014-11-03 11:00:00,58.66,58.68,58.55,58.65,4500.0,50.0872,50.1043,49.9933,50.0787,4500.0
2014-11-03 11:05:00,58.65,58.7,58.61,58.61,6500.0,50.0787,50.1214,50.0445,50.0445,6500.0
2014-11-03 11:10:00,58.6,58.65,58.6,58.63,1900.0,50.036,50.0787,50.036,50.0616,1900.0
2014-11-03 11:15:00,58.65,58.65,58.56,58.56,2600.0,50.0787,50.0787,50.0018,50.0018,2600.0
2014-11-03 11:20:00,58.55,58.66,58.53,58.63,6600.0,49.9933,50.0872,49.9762,50.0616,6600.0
2014-11-03 11:25:00,58.63,58.69,58.63,58.69,2500.0,50.0616,50.1128,50.0616,50.1128,2500.0
2014-11-03 11:30:00,58.66,58.67,58.63,58.65,4500.0,50.0872,50.0957,50.0616,50.0787,4500.0
2014-11-03 11:35:00,58.68,58.68,58.65,58.68,2400.0,50.1043,50.1043,50.0787,50.1043,2400.0
2014-11-03 11:40:00,58.65,58.67,58.62,58.67,2600.0,50.0787,50.0957,50.053,50.0957,2600.0
2014-11-03 11:45:00,58.72,58.73,58.65,58.68,4900.0,50.1384,50.147,50.0787,50.1043,4900.0
2014-11-03 11:50:00,58.69,58.69,58.62,58.67,3800.0,50.1128,50.1128,50.053,50.0957,3800.0
2014-11-03 11:55:00,58.67,58.69,58.59,58.61,4400.0,50.0957,50.1128,50.0274,50.0445,4400.0
2014-11-03 12:00:00,58.61,58.61,58.57,58.61,1100.0,50.0445,50.0445,50.0104,50.0445,1100.0
2014-11-03 12:05:00,58.6,58.78,58.58,58.78,9900.0,50.036,50.1897,50.0189,50.1897,9900.0
2014-11-03 12:10:00,58.75,58.75,58.62,58.62,2500.0,50.164,50.164,50.053,50.053,2500.0
2014-11-03 12:15:00,58.61,58.66,58.59,58.65,2000.0,50.0445,50.0872,50.0274,50.0787,2000.0
2014-11-03 12:20:00,58.64,58.72,58.63,58.72,3900.0,50.0701,50.1384,50.0616,50.1384,3900.0
2014-11-03 12:25:00,58.72,58.78,58.69,58.78,8100.0,50.1384,50.1897,50.1128,50.1897,8100.0
2014-11-03 12:30:00,58.78,58.81,58.78,58.8,3100.0,50.1897,50.2153,50.1897,50.2067,3100.0
2014-11-03 12:35:00,58.78,58.81,58.74,58.76,4000.0,50.1897,50.2153,50.1555,50.1726,4000.0
2014-11-03 12:40:00,58.75,58.83,58.75,58.79,10300.0,50.164,50.2324,50.164,50.1982,10300.0
2014-11-03 12:45:00,58.79,58.79,58.74,58.76,1800.0,50.1982,50.1982,50.1555,50.1726,1800.0
2014-11-03 12:50:00,58.76,58.76,58.75,58.75,1700.0,50.1726,50.1726,50.164,50.164,1700.0
2014-11-03 12:55:00,58.76,58.93,58.76,58.89,8300.0,50.1726,50.3177,50.1726,50.2836,8300.0
2014-11-03 13:00:00,58.89,58.9,58.8,58.8,3300.0,50.2836,50.2921,50.2067,50.2067,3300.0
2014-11-03 13:05:00,58.81,58.88,58.8,58.81,3200.0,50.2153,50.275,50.2067,50.2153,3200.0
2014-11-03 13:10:00,58.84,58.86,58.82,58.85,5900.0,50.2409,50.258,50.2238,50.2494,5900.0
2014-11-03 13:15:00,58.87,58.94,58.87,58.91,4200.0,50.2665,50.3263,50.2665,50.3007,4200.0
2014-11-03 13:20:00,58.91,58.94,58.89,58.91,3400.0,50.3007,50.3263,50.2836,50.3007,3400.0
2014-11-03 13:25:00,58.92,58.98,58.92,58.94,2900.0,50.3092,50.3604,50.3092,50.3263,2900.0
2014-11-03 13:30:00,58.96,58.96,58.9,58.93,3700.0,50.3434,50.3434,50.2921,50.3177,3700.0
2014-11-03 13:35:00,58.93,58.94,58.86,58.86,3400.0,50.3177,50.3263,50.258,50.258,3400.0
2014-11-03 13:40:00,58.87,58.91,58.86,58.89,2200.0,50.2665,50.3007,50.258,50.2836,2200.0
2014-11-03 13:45:00,58.9,58.94,58.87,58.87,14600.0,50.2921,50.3263,50.2665,50.2665,14600.0
2014-11-03 13:50:00,58.87,58.94,58.85,58.92,15800.0,50.2665,50.3263,50.2494,50.3092,15800.0
2014-11-03 13:55:00,58.93,58.93,58.89,58.89,7100.0,50.3177,50.3177,50.2836,50.2836,7100.0
2014-11-03 14:00:00,58.9,58.94,58.85,58.94,27100.0,50.2921,50.3263,50.2494,50.3263,27100.0
2014-11-03 14:05:00,58.94,58.95,58.92,58.93,25400.0,50.3263,50.3348,50.3092,50.3177,25400.0
2014-11-03 14:10:00,58.93,59.0,58.93,58.97,6200.0,50.3177,50.3775,50.3177,50.3519,6200.0
2014-11-03 14:15:00,58.97,59.02,58.95,58.97,10600.0,50.3519,50.3946,50.3348,50.3519,10600.0
2014-11-03 14:20:00,58.95,58.95,58.87,58.89,8100.0,50.3348,50.3348,50.2665,50.2836,8100.0
2014-11-03 14:25:00,58.89,58.93,58.79,58.85,20900.0,50.2836,50.3177,50.1982,50.2494,20900.0
2014-11-03 14:30:00,58.82,58.82,58.5,58.65,48000.0,50.2238,50.2238,49.9506,50.0787,48000.0
2014-11-03 14:35:00,58.67,58.79,58.65,58.77,19000.0,50.0957,50.1982,50.0787,50.1811,19000.0
2014-11-03 14:40:00,58.77,58.8,58.64,58.72,30200.0,50.1811,50.2067,50.0701,50.1384,30200.0
2014-11-03 14:45:00,58.73,58.87,58.73,58.84,47700.0,50.147,50.2665,50.147,50.2409,47700.0
2014-11-03 14:50:00,58.83,58.92,58.82,58.82,29100.0,50.2324,50.3092,50.2238,50.2238,29100.0
2014-11-03 14:55:00,58.82,58.91,58.81,58.83,34600.0,50.2238,50.3007,50.2153,50.2324,34600.0
2014-11-03 15:00:00,58.83,58.91,58.8,58.91,26300.0,50.2324,50.3007,50.2067,50.3007,26300.0
2014-11-03 15:05:00,58.9,58.93,58.78,58.8,19400.0,50.2921,50.3177,50.1897,50.2067,19400.0
2014-11-03 15:10:00,58.81,58.87,58.74,58.84,12600.0,50.2153,50.2665,50.1555,50.2409,12600.0
2014-11-03 15:15:00,58.83,58.83,58.72,58.72,17200.0,50.2324,50.2324,50.1384,50.1384,17200.0
2014-11-03 15:20:00,58.73,58.84,58.71,58.77,24800.0,50.147,50.2409,50.1299,50.1811,24800.0
2014-11-03 15:25:00,58.77,58.77,58.53,58.66,32300.0,50.1811,50.1811,49.9762,50.0872,32300.0
2014-11-03 15:30:00,58.64,58.72,58.63,58.7,25900.0,50.0701,50.1384,50.0616,50.1214,25900.0
2014-11-03 15:35:00,58.7,58.72,58.59,58.59,49200.0,50.1214,50.1384,50.0274,50.0274,49200.0
2014-11-03 15:40:00,58.6,58.7,58.59,58.69,38400.0,50.036,50.1214,50.0274,50.1128,38400.0
2014-11-03 15:45:00,58.7,58.78,58.69,58.71,35500.0,50.1214,50.1897,50.1128,50.1299,35500.0
2014-11-03 15:50:00,58.71,58.75,58.63,58.68,40300.0,50.1299,50.164,50.0616,50.1043,40300.0
2014-11-03 15:55:00,58.69,58.75,58.66,58.73,59100.0,50.1128,50.164,50.0872,50.147,59100.0
2014-11-04 09:30:00,59.03,59.03,58.76,58.8,26600.0,50.4031,50.4031,50.1726,50.2067,26600.0
2014-11-04 09:35:00,58.8,59.22,58.78,59.05,10800.0,50.2067,50.5654,50.1897,50.4202,10800.0
2014-11-04 09:40:00,59.02,59.02,58.73,58.73,10000.0,50.3946,50.3946,50.147,50.147,10000.0
2014-11-04 09:45:00,58.75,58.92,58.74,58.88,19500.0,50.164,50.3092,50.1555,50.275,19500.0
2014-11-04 09:50:00,58.88,58.91,58.84,58.88,6000.0,50.275,50.3007,50.2409,50.275,6000.0
2014-11-04 09:55:00,58.87,58.91,58.76,58.77,6400.0,50.2665,50.3007,50.1726,50.1811,6400.0
2014-11-04 10:00:00,58.75,58.85,58.73,58.83,7200.0,50.164,50.2494,50.147,50.2324,7200.0
2014-11-04 10:05:00,58.84,58.89,58.83,58.89,2800.0,50.2409,50.2836,50.2324,50.2836,2800.0
2014-11-04 10:10:00,58.89,58.96,58.87,58.93,9200.0,50.2836,50.3434,50.2665,50.3177,9200.0
2014-11-04 10:15:00,58.91,58.91,58.74,58.79,12200.0,50.3007,50.3007,50.1555,50.1982,12200.0
2014-11-04 10:20:00,58.78,58.86,58.72,58.84,22700.0,50.1897,50.258,50.1384,50.2409,22700.0
2014-11-04 10:25:00,58.78,58.87,58.71,58.85,34500.0,50.1897,50.2665,50.1299,50.2494,34500.0
2014-11-04 10:30:00,58.84,58.87,58.73,58.74,14000.0,50.2409,50.2665,50.147,50.1555,14000.0
2014-11-04 10:35:00,58.73,58.85,58.72,58.81,24900.0,50.147,50.2494,50.1384,50.2153,24900.0
2014-11-04 10:40:00,58.81,58.83,58.75,58.79,17600.0,50.2153,50.2324,50.164,50.1982,17600.0
2014-11-04 10:45:00,58.78,58.87,58.74,58.82,35800.0,50.1897,50.2665,50.1555,50.2238,35800.0
2014-11-04 10:50:00,58.83,58.86,58.77,58.79,35700.0,50.2324,50.258,50.1811,50.1982,35700.0
2014-11-04 10:55:00,58.79,58.79,58.73,58.76,26700.0,50.1982,50.1982,50.147,50.1726,26700.0
2014-11-04 11:00:00,58.75,58.84,58.74,58.77,20500.0,50.164,50.2409,50.1555,50.1811,20500.0
2014-11-04 11:05:00,58.79,58.82,58.74,58.76,16000.0,50.1982,50.2238,50.1555,50.1726,16000.0
2014-11-04 11:10:00,58.75,58.8,58.69,58.69,10500.0,50.164,50.2067,50.1128,50.1128,10500.0
2014-11-04 11:15:00,58.67,58.76,58.63,58.72,18200.0,50.0957,50.1726,50.0616,50.1384,18200.0
2014-11-04 11:20:00,58.71,58.78,58.7,58.77,20600.0,50.1299,50.1897,50.1214,50.1811,20600.0
2014-11-04 11:25:00,58.76,58.81,58.75,58.79,8000.0,50.1726,50.2153,50.164,50.1982,8000.0
2014-11-04 11:30:00,58.77,58.77,58.72,58.74,6800.0,50.1811,50.1811,50.1384,50.1555,6800.0
2014-11-04 11:35:00,58.74,58.8,58.74,58.77,9900.0,50.1555,50.2067,50.1555,50.1811,9900.0
2014-11-04 11:40:00,58.74,58.8,58.74,58.74,12100.0,50.1555,50.2067,50.1555,50.1555,12100.0
2014-11-04 11:45:00,58.75,58.8,58.74,58.78,23100.0,50.164,50.2067,50.1555,50.1897,23100.0
2014-11-04 11:50:00,58.77,58.77,58.72,58.76,10300.0,50.1811,50.1811,50.1384,50.1726,10300.0
2014-11-04 11:55:00,58.75,58.76,58.73,58.74,16600.0,50.164,50.1726,50.147,50.1555,16600.0
2014-11-04 12:00:00,58.73,58.77,58.73,58.76,6600.0,50.147,50.1811,50.147,50.1726,6600.0
2014-11-04 12:05:00,58.75,58.77,58.72,58.74,5400.0,50.164,50.1811,50.1384,50.1555,5400.0
2014-11-04 12:10:00,58.73,58.74,58.68,58.71,7000.0,50.147,50.1555,50.1043,50.1299,7000.0
2014-11-04 12:15:00,58.71,58.78,58.71,58.74,7200.0,50.1299,50.1897,50.1299,50.1555,7200.0
2014-11-04 12:20:00,58.73,58.79,58.72,58.76,5900.0,50.147,50.1982,50.1384,50.1726,5900.0
2014-11-04 12:25:00,58.77,58.8,58.73,58.8,6400.0,50.1811,50.2067,50.147,50.2067,6400.0
2014-11-04 12:30:00,58.81,58.81,58.73,58.73,7100.0,50.2153,50.2153,50.147,50.147,7100.0
2014-11-04 12:35:00,58.74,58.77,58.64,58.65,12000.0,50.1555,50.1811,50.0701,50.0787,12000.0
2014-11-04 12:40:00,58.63,58.72,58.55,58.71,19000.0,50.0616,50.1384,49.9933,50.1299,19000.0
2014-11-04 12:45:00,58.71,58.72,58.66,58.68,11400.0,50.1299,50.1384,50.0872,50.1043,11400.0
2014-11-04 12:50:00,58.68,58.7,58.65,58.68,9500.0,50.1043,50.1214,50.0787,50.1043,9500.0
2014-11-04 12:55:00,58.66,58.66,58.59,58.61,3100.0,50.0872,50.0872,50.0274,50.0445,3100.0
2014-11-04 13:00:00,58.61,58.72,58.61,58.71,15700.0,50.0445,50.1384,50.0445,50.1299,15700.0
2014-11-04 13:05:00,58.73,58.78,58.7,58.72,25600.0,50.147,50.1897,50.1214,50.1384,25600.0
2014-11-04 13:10:00,58.72,58.75,58.72,58.73,1200.0,50.1384,50.164,50.1384,50.147,1200.0
2014-11-04 13:15:00,58.74,58.74,58.63,58.63,5200.0,50.1555,50.1555,50.0616,50.0616,5200.0
2014-11-04 13:20:00,58.63,58.72,58.6,58.68,10400.0,50.0616,50.1384,50.036,50.1043,10400.0
2014-11-04 13:25:00,58.69,58.69,58.57,58.65,8200.0,50.1128,50.1128,50.0104,50.0787,8200.0
2014-11-04 13:30:00,58.66,58.71,58.6,58.7,26000.0,50.0872,50.1299,50.036,50.1214,26000.0
2014-11-04 13:35:00,58.7,58.71,58.69,58.7,4500.0,50.1214,50.1299,50.1128,50.1214,4500.0
2014-11-04 13:40:00,58.7,58.72,58.68,58.68,13300.0,50.1214,50.1384,50.1043,50.1043,13300.0
2014-11-04 13:45:00,58.7,58.7,58.66,58.69,6800.0,50.1214,50.1214,50.0872,50.1128,6800.0
2014-11-04 13:50:00,58.7,58.76,58.67,58.74,10900.0,50.1214,50.1726,50.0957,50.1555,10900.0
2014-11-04 13:55:00,58.75,58.83,58.75,58.81,5700.0,50.164,50.2324,50.164,50.2153,5700.0
2014-11-04 14:00:00,58.8,58.81,58.76,58.76,9400.0,50.2067,50.2153,50.1726,50.1726,9400.0
2014-11-04 14:05:00,58.78,58.78,58.66,58.68,4400.0,50.1897,50.1897,50.0872,50.1043,4400.0
2014-11-04 14:10:00,58.66,58.76,58.66,58.72,9300.0,50.0872,50.1726,50.0872,50.1384,9300.0
2014-11-04 14:15:00,58.73,58.78,58.7,58.72,10100.0,50.147,50.1897,50.1214,50.1384,10100.0
2014-11-04 14:20:00,58.7,58.73,58.63,58.73,24100.0,50.1214,50.147,50.0616,50.147,24100.0
2014-11-04 14:25:00,58.73,58.81,58.73,58.74,5200.0,50.147,50.2153,50.147,50.1555,5200.0
2014-11-04 14:30:00,58.75,58.77,58.65,58.66,7100.0,50.164,50.1811,50.0787,50.0872,7100.0
2014-11-04 14:35:00,58.64,58.71,58.64,58.67,5700.0,50.0701,50.1299,50.0701,50.0957,5700.0
2014-11-04 14:40:00,58.67,58.75,58.64,58.71,16200.0,50.0957,50.164,50.0701,50.1299,16200.0
2014-11-04 14:45:00,58.74,58.76,58.69,58.69,7900.0,50.1555,50.1726,50.1128,50.1128,7900.0
2014-11-04 14:50:00,58.68,58.72,58.67,58.71,5000.0,50.1043,50.1384,50.0957,50.1299,5000.0
2014-11-04 14:55:00,58.72,58.8,58.72,58.8,9800.0,50.1384,50.2067,50.1384,50.2067,9800.0
2014-11-04 15:00:00,58.79,58.79,58.7,58.74,7400.0,50.1982,50.1982,50.1214,50.1555,7400.0
2014-11-04 15:05:00,58.74,58.78,58.71,58.77,11500.0,50.1555,50.1897,50.1299,50.1811,11500.0
2014-11-04 15:10:00,58.75,58.75,58.65,58.68,15100.0,50.164,50.164,50.0787,50.1043,15100.0
2014-11-04 15:15:00,58.67,58.75,58.65,58.72,13900.0,50.0957,50.164,50.0787,50.1384,13900.0
2014-11-04 15:20:00,58.71,58.77,58.71,58.77,8000.0,50.1299,50.1811,50.1299,50.1811,8000.0
2014-11-04 15:25:00,58.76,58.76,58.67,58.73,28400.0,50.1726,50.1726,50.0957,50.147,28400.0
2014-11-04 15:30:00,58.74,58.74,58.68,58.69,20800.0,50.1555,50.1555,50.1043,50.1128,20800.0
2014-11-04 15:35:00,58.69,58.75,58.65,58.72,36100.0,50.1128,50.164,50.0787,50.1384,36100.0
2014-11-04 15:40:00,58.73,58.75,58.65,58.67,40800.0,50.147,50.164,50.0787,50.0957,40800.0
2014-11-04 15:45:00,58.66,58.74,58.66,58.72,24700.0,50.0872,50.1555,50.0872,50.1384,24700.0
2014-11-04 15:50:00,58.72,58.73,58.68,58.72,39000.0,50.1384,50.147,50.1043,50.1384,39000.0
2014-11-04 15:55:00,58.73,58.81,58.72,58.8,89800.0,50.147,50.2153,50.1384,50.2067,89800.0
2014-11-05 09:30:00,59.33,59.33,59.01,59.13,9600.0,50.6593,50.6593,50.3861,50.4885,9600.0
2014-11-05 09:35:00,59.13,59.4,59.01,59.4,18200.0,50.4885,50.7191,50.3861,50.7191,18200.0
2014-11-05 09:40:00,59.42,59.42,59.25,59.29,10600.0,50.7361,50.7361,50.591,50.6251,10600.0
2014-11-05 09:45:00,59.28,59.64,59.28,59.55,11100.0,50.6166,50.924,50.6166,50.8471,11100.0
2014-11-05 09:50:00,59.52,59.61,59.43,59.53,8300.0,50.8215,50.8984,50.7447,50.8301,8300.0
2014-11-05 09:55:00,59.51,59.51,59.35,59.49,3300.0,50.813,50.813,50.6764,50.7959,3300.0
2014-11-05 10:00:00,59.47,59.62,59.37,59.59,21500.0,50.7788,50.9069,50.6934,50.8813,21500.0
2014-11-05 10:05:00,59.58,59.93,59.57,59.85,59500.0,50.8727,51.1716,50.8642,51.1033,59500.0
2014-11-05 10:10:00,59.87,60.12,59.87,60.04,30600.0,51.1204,51.3338,51.1204,51.2655,30600.0
2014-11-05 10:15:00,60.03,60.11,59.95,59.97,33000.0,51.257,51.3253,51.1887,51.2058,33000.0
2014-11-05 10:20:00,59.95,60.04,59.92,59.97,22700.0,51.1887,51.2655,51.1631,51.2058,22700.0
2014-11-05 10:25:00,59.97,60.01,59.89,59.96,20700.0,51.2058,51.2399,51.1374,51.1972,20700.0
2014-11-05 10:30:00,59.93,59.94,59.86,59.92,9100.0,51.1716,51.1801,51.1118,51.1631,9100.0
2014-11-05 10:35:00,59.92,60.0,59.92,59.98,7200.0,51.1631,51.2314,51.1631,51.2143,7200.0
2014-11-05 10:40:00,59.98,60.08,59.96,60.04,5500.0,51.2143,51.2997,51.1972,51.2655,5500.0
2014-11-05 10:45:00,60.05,60.36,60.01,60.29,19400.0,51.2741,51.5388,51.2399,51.479,19400.0
2014-11-05 10:50:00,60.31,60.38,60.22,60.25,5900.0,51.4961,51.5558,51.4192,51.4448,5900.0
2014-11-05 10:55:00,60.22,60.22,60.08,60.12,3900.0,51.4192,51.4192,51.2997,51.3338,3900.0
2014-11-05 11:00:00,60.15,60.23,60.12,60.2,5800.0,51.3594,51.4278,51.3338,51.4021,5800.0
2014-11-05 11:05:00,60.23,60.25,60.16,60.18,5700.0,51.4278,51.4448,51.368,51.3851,5700.0
2014-11-05 11:10:00,60.17,60.19,60.11,60.14,10400.0,51.3765,51.3936,51.3253,51.3509,10400.0
2014-11-05 11:15:00,60.17,60.33,60.14,60.26,17100.0,51.3765,51.5131,51.3509,51.4534,17100.0
2014-11-05 11:20:00,60.23,60.3,60.2,60.2,7500.0,51.4278,51.4875,51.4021,51.4021,7500.0
2014-11-05 11:25:00,60.2,60.23,60.17,60.23,8300.0,51.4021,51.4278,51.3765,51.4278,8300.0
2014-11-05 11:30:00,60.2,60.22,60.07,60.09,14400.0,51.4021,51.4192,51.2911,51.3082,14400.0
2014-11-05 11:35:00,60.08,60.08,59.95,60.0,9500.0,51.2997,51.2997,51.1887,51.2314,9500.0
2014-11-05 11:40:00,59.99,60.05,59.95,60.01,10000.0,51.2228,51.2741,51.1887,51.2399,10000.0
2014-11-05 11:45:00,60.01,60.08,60.0,60.05,8200.0,51.2399,51.2997,51.2314,51.2741,8200.0
2014-11-05 11:50:00,60.04,60.07,60.01,60.07,3600.0,51.2655,51.2911,51.2399,51.2911,3600.0
2014-11-05 11:55:00,60.08,60.14,60.07,60.14,4400.0,51.2997,51.3509,51.2911,51.3509,4400.0
2014-11-05 12:00:00,60.14,60.17,60.07,60.16,8800.0,51.3509,51.3765,51.2911,51.368,8800.0
2014-11-05 12:05:00,60.16,60.24,60.14,60.23,12200.0,51.368,51.4363,51.3509,51.4278,12200.0
2014-11-05 12:10:00,60.23,60.23,60.15,60.18,10800.0,51.4278,51.4278,51.3594,51.3851,10800.0
2014-11-05 12:15:00,60.16,60.22,60.13,60.21,7300.0,51.368,51.4192,51.3424,51.4107,7300.0
2014-11-05 12:20:00,60.2,60.2,60.13,60.17,2900.0,51.4021,51.4021,51.3424,51.3765,2900.0
2014-11-05 12:25:00,60.16,60.16,60.12,60.13,5500.0,51.368,51.368,51.3338,51.3424,5500.0
2014-11-05 12:30:00,60.12,60.15,60.1,60.11,5200.0,51.3338,51.3594,51.3168,51.3253,5200.0
2014-11-05 12:35:00,60.11,60.2,60.07,60.16,9900.0,51.3253,51.4021,51.2911,51.368,9900.0
2014-11-05 12:40:00,60.17,60.2,60.15,60.15,6000.0,51.3765,51.4021,51.3594,51.3594,6000.0
2014-11-05 12:45:00,60.15,60.2,60.15,60.18,14900.0,51.3594,51.4021,51.3594,51.3851,14900.0
2014-11-05 12:50:00,60.18,60.27,60.17,60.23,11300.0,51.3851,51.4619,51.3765,51.4278,11300.0
2014-11-05 12:55:00,60.23,60.23,60.18,60.19,3000.0,51.4278,51.4278,51.3851,51.3936,3000.0
2014-11-05 13:00:00,60.18,60.26,60.17,60.23,8800.0,51.3851,51.4534,51.3765,51.4278,8800.0
2014-11-05 13:05:00,60.21,60.22,60.15,60.2,5500.0,51.4107,51.4192,51.3594,51.4021,5500.0
2014-11-05 13:10:00,60.22,60.3,60.21,60.3,3700.0,51.4192,51.4875,51.4107,51.4875,3700.0
2014-11-05 13:15:00,60.29,60.36,60.26,60.35,36900.0,51.479,51.5388,51.4534,51.5302,36900.0
2014-11-05 13:20:00,60.35,60.36,60.31,60.34,3400.0,51.5302,51.5388,51.4961,51.5217,3400.0
2014-11-05 13:25:00,60.35,60.41,60.34,60.4,9600.0,51.5302,51.5814,51.5217,51.5729,9600.0
2014-11-05 13:30:00,60.39,60.48,60.35,60.43,6900.0,51.5644,51.6412,51.5302,51.5985,6900.0
2014-11-05 13:35:00,60.43,60.44,60.25,60.25,10500.0,51.5985,51.6071,51.4448,51.4448,10500.0
2014-11-05 13:40:00,60.25,60.3,60.25,60.27,10300.0,51.4448,51.4875,51.4448,51.4619,10300.0
2014-11-05 13:45:00,60.25,60.29,60.23,60.28,5800.0,51.4448,51.479,51.4278,51.4704,5800.0
2014-11-05 13:50:00,60.28,60.33,60.25,60.33,6100.0,51.4704,51.5131,51.4448,51.5131,6100.0
2014-11-05 13:55:00,60.33,60.33,60.25,60.25,7000.0,51.5131,51.5131,51.4448,51.4448,7000.0
2014-11-05 14:00:00,60.26,60.3,60.24,60.26,9100.0,51.4534,51.4875,51.4363,51.4534,9100.0
2014-11-05 14:05:00,60.26,60.29,60.24,60.26,5800.0,51.4534,51.479,51.4363,51.4534,5800.0
2014-11-05 14:10:00,60.27,60.35,60.27,60.32,18000.0,51.4619,51.5302,51.4619,51.5046,18000.0
2014-11-05 14:15:00,60.33,60.38,60.27,60.36,13900.0,51.5131,51.5558,51.4619,51.5388,13900.0
2014-11-05 14:20:00,60.35,60.36,60.28,60.28,5200.0,51.5302,51.5388,51.4704,51.4704,5200.0
2014-11-05 14:25:00,60.29,60.3,60.27,60.29,31400.0,51.479,51.4875,51.4619,51.479,31400.0
2014-11-05 14:30:00,60.3,60.39,60.29,60.39,7600.0,51.4875,51.5644,51.479,51.5644,7600.0
2014-11-05 14:35:00,60.41,60.41,60.35,60.36,6000.0,51.5814,51.5814,51.5302,51.5388,6000.0
2014-11-05 14:40:00,60.37,60.37,60.33,60.36,8200.0,51.5473,51.5473,51.5131,51.5388,8200.0
2014-11-05 14:45:00,60.36,60.4,60.29,60.3,20300.0,51.5388,51.5729,51.479,51.4875,20300.0
2014-11-05 14:50:00,60.3,60.34,60.29,60.34,5000.0,51.4875,51.5217,51.479,51.5217,5000.0
2014-11-05 14:55:00,60.35,60.42,60.34,60.42,9900.0,51.5302,51.59,51.5217,51.59,9900.0
2014-11-05 15:00:00,60.42,60.46,60.38,60.4,15900.0,51.59,51.6241,51.5558,51.5729,15900.0
2014-11-05 15:05:00,60.4,60.45,60.4,60.45,7300.0,51.5729,51.6156,51.5729,51.6156,7300.0
2014-11-05 15:10:00,60.46,60.56,60.45,60.55,16900.0,51.6241,51.7095,51.6156,51.701,16900.0
2014-11-05 15:15:00,60.55,60.61,60.52,60.6,26300.0,51.701,51.7522,51.6754,51.7437,26300.0
2014-11-05 15:20:00,60.6,60.61,60.57,60.61,28900.0,51.7437,51.7522,51.7181,51.7522,28900.0
2014-11-05 15:25:00,60.61,60.64,60.57,60.57,22800.0,51.7522,51.7778,51.7181,51.7181,22800.0
2014-11-05 15:30:00,60.56,60.61,60.55,60.61,76200.0,51.7095,51.7522,51.701,51.7522,76200.0
2014-11-05 15:35:00,60.6,60.6,60.53,60.55,50800.0,51.7437,51.7437,51.6839,51.701,50800.0
2014-11-05 15:40:00,60.54,60.68,60.54,60.66,27600.0,51.6924,51.812,51.6924,51.7949,27600.0
2014-11-05 15:45:00,60.65,60.74,60.61,60.73,61300.0,51.7864,51.8632,51.7522,51.8547,61300.0
2014-11-05 15:50:00,60.74,60.75,60.64,60.73,59500.0,51.8632,51.8718,51.7778,51.8547,59500.0
2014-11-05 15:55:00,60.73,60.77,60.68,60.76,101500.0,51.8547,51.8888,51.812,51.8803,101500.0
2014-11-06 09:30:00,60.63,60.86,60.55,60.71,25300.0,51.7693,51.9657,51.701,51.8376,25300.0
2014-11-06 09:35:00,60.71,60.9,60.56,60.65,7200.0,51.8376,51.9998,51.7095,51.7864,7200.0
2014-11-06 09:40:00,60.6,60.75,60.45,60.63,23400.0,51.7437,51.8718,51.6156,51.7693,23400.0
2014-11-06 09:45:00,60.67,60.67,60.46,60.57,9400.0,51.8035,51.8035,51.6241,51.7181,9400.0
2014-11-06 09:50:00,60.56,60.59,60.3,60.31,7600.0,51.7095,51.7351,51.4875,51.4961,7600.0
2014-11-06 09:55:00,60.34,60.36,60.15,60.3,12400.0,51.5217,51.5388,51.3594,51.4875,12400.0
2014-11-06 10:00:00,60.28,60.33,60.19,60.23,17100.0,51.4704,51.5131,51.3936,51.4278,17100.0
2014-11-06 10:05:00,60.22,60.28,60.18,60.22,38900.0,51.4192,51.4704,51.3851,51.4192,38900.0
2014-11-06 10:10:00,60.21,60.21,60.05,60.05,10400.0,51.4107,51.4107,51.2741,51.2741,10400.0
2014-11-06 10:15:00,60.02,60.06,59.9,60.04,5200.0,51.2484,51.2826,51.146,51.2655,5200.0
2014-11-06 10:20:00,60.06,60.21,60.05,60.21,3700.0,51.2826,51.4107,51.2741,51.4107,3700.0
2014-11-06 10:25:00,60.24,60.44,60.24,60.38,5200.0,51.4363,51.6071,51.4363,51.5558,5200.0
2014-11-06 10:30:00,60.37,60.48,60.36,60.47,9000.0,51.5473,51.6412,51.5388,51.6327,9000.0
2014-11-06 10:35:00,60.45,60.54,60.38,60.49,28000.0,51.6156,51.6924,51.5558,51.6498,28000.0
2014-11-06 10:40:00,60.45,60.6,60.43,60.57,10900.0,51.6156,51.7437,51.5985,51.7181,10900.0
2014-11-06 10:45:00,60.58,60.61,60.55,60.55,3900.0,51.7266,51.7522,51.701,51.701,3900.0
2014-11-06 10:50:00,60.54,60.54,60.44,60.49,3100.0,51.6924,51.6924,51.6071,51.6498,3100.0
2014-11-06 10:55:00,60.49,60.56,60.4,60.54,4500.0,51.6498,51.7095,51.5729,51.6924,4500.0
2014-11-06 11:00:00,60.54,60.64,60.5,60.61,5700.0,51.6924,51.7778,51.6583,51.7522,5700.0
2014-11-06 11:05:00,60.61,60.64,60.57,60.59,6600.0,51.7522,51.7778,51.7181,51.7351,6600.0
2014-11-06 11:10:00,60.57,60.58,60.5,60.53,8600.0,51.7181,51.7266,51.6583,51.6839,8600.0
2014-11-06 11:15:00,60.52,60.67,60.52,60.65,8000.0,51.6754,51.8035,51.6754,51.7864,8000.0
2014-11-06 11:20:00,60.65,60.67,60.61,60.65,13000.0,51.7864,51.8035,51.7522,51.7864,13000.0
2014-11-06 11:25:00,60.66,60.68,60.63,60.65,3700.0,51.7949,51.812,51.7693,51.7864,3700.0
2014-11-06 11:30:00,60.66,60.69,60.61,60.67,5500.0,51.7949,51.8205,51.7522,51.8035,5500.0
2014-11-06 11:35:00,60.66,60.68,60.6,60.65,5000.0,51.7949,51.812,51.7437,51.7864,5000.0
2014-11-06 11:40:00,60.63,60.74,60.63,60.74,2800.0,51.7693,51.8632,51.7693,51.8632,2800.0
2014-11-06 11:45:00,60.75,60.77,60.63,60.66,8700.0,51.8718,51.8888,51.7693,51.7949,8700.0
2014-11-06 11:50:00,60.65,60.71,60.65,60.69,11800.0,51.7864,51.8376,51.7864,51.8205,11800.0
2014-11-06 11:55:00,60.7,60.8,60.7,60.78,3500.0,51.8291,51.9145,51.8291,51.8974,3500.0
2014-11-06 12:00:00,60.8,60.8,60.7,60.72,5700.0,51.9145,51.9145,51.8291,51.8461,5700.0
2014-11-06 12:05:00,60.75,60.75,60.68,60.68,5100.0,51.8718,51.8718,51.812,51.812,5100.0
2014-11-06 12:10:00,60.7,60.77,60.66,60.73,5000.0,51.8291,51.8888,51.7949,51.8547,5000.0
2014-11-06 12:15:00,60.75,60.81,60.69,60.8,6100.0,51.8718,51.923,51.8205,51.9145,6100.0
2014-11-06 12:20:00,60.79,60.87,60.78,60.86,11400.0,51.9059,51.9742,51.8974,51.9657,11400.0
2014-11-06 12:25:00,60.85,60.86,60.74,60.86,9100.0,51.9571,51.9657,51.8632,51.9657,9100.0
2014-11-06 12:30:00,60.82,60.82,60.7,60.73,21700.0,51.9315,51.9315,51.8291,51.8547,21700.0
2014-11-06 12:35:00,60.73,60.77,60.67,60.71,18000.0,51.8547,51.8888,51.8035,51.8376,18000.0
2014-11-06 12:40:00,60.74,60.83,60.74,60.82,10000.0,51.8632,51.9401,51.8632,51.9315,10000.0
2014-11-06 12:45:00,60.81,60.91,60.79,60.87,7000.0,51.923,52.0084,51.9059,51.9742,7000.0
2014-11-06 12:50:00,60.88,60.9,60.73,60.73,13700.0,51.9828,51.9998,51.8547,51.8547,13700.0
2014-11-06 12:55:00,60.73,60.74,60.63,60.71,13700.0,51.8547,51.8632,51.7693,51.8376,13700.0
2014-11-06 13:00:00,60.74,60.87,60.74,60.85,8400.0,51.8632,51.9742,51.8632,51.9571,8400.0
2014-11-06 13:05:00,60.85,60.94,60.85,60.94,20500.0,51.9571,52.034,51.9571,52.034,20500.0
2014-11-06 13:10:00,60.93,60.93,60.89,60.9,7100.0,52.0255,52.0255,51.9913,51.9998,7100.0
2014-11-06 13:15:00,60.92,60.95,60.9,60.93,6700.0,52.0169,52.0425,51.9998,52.0255,6700.0
2014-11-06 13:20:00,60.93,60.95,60.89,60.93,13100.0,52.0255,52.0425,51.9913,52.0255,13100.0
2014-11-06 13:25:00,60.94,60.95,60.91,60.94,8100.0,52.034,52.0425,52.0084,52.034,8100.0
2014-11-06 13:30:00,60.96,60.98,60.91,60.91,9600.0,52.0511,52.0681,52.0084,52.0084,9600.0
2014-11-06 13:35:00,60.91,60.94,60.89,60.93,9800.0,52.0084,52.034,51.9913,52.0255,9800.0
2014-11-06 13:40:00,60.93,60.93,60.85,60.85,4300.0,52.0255,52.0255,51.9571,51.9571,4300.0
2014-11-06 13:45:00,60.84,60.86,60.79,60.79,4400.0,51.9486,51.9657,51.9059,51.9059,4400.0
2014-11-06 13:50:00,60.8,60.85,60.8,60.82,9400.0,51.9145,51.9571,51.9145,51.9315,9400.0
2014-11-06 13:55:00,60.83,60.84,60.75,60.77,7500.0,51.9401,51.9486,51.8718,51.8888,7500.0
2014-11-06 14:00:00,60.78,60.81,60.77,60.79,6600.0,51.8974,51.923,51.8888,51.9059,6600.0
2014-11-06 14:05:00,60.79,60.81,60.73,60.76,6800.0,51.9059,51.923,51.8547,51.8803,6800.0
2014-11-06 14:10:00,60.76,60.81,60.73,60.8,12700.0,51.8803,51.923,51.8547,51.9145,12700.0
2014-11-06 14:15:00,60.79,60.82,60.78,60.8,6900.0,51.9059,51.9315,51.8974,51.9145,6900.0
2014-11-06 14:20:00,60.79,60.8,60.76,60.79,7900.0,51.9059,51.9145,51.8803,51.9059,7900.0
2014-11-06 14:25:00,60.82,60.86,60.81,60.84,5800.0,51.9315,51.9657,51.923,51.9486,5800.0
2014-11-06 14:30:00,60.83,60.84,60.74,60.77,11800.0,51.9401,51.9486,51.8632,51.8888,11800.0
2014-11-06 14:35:00,60.76,60.77,60.73,60.74,6300.0,51.8803,51.8888,51.8547,51.8632,6300.0
2014-11-06 14:40:00,60.75,60.79,60.75,60.78,8900.0,51.8718,51.9059,51.8718,51.8974,8900.0
2014-11-06 14:45:00,60.77,60.84,60.76,60.83,5600.0,51.8888,51.9486,51.8803,51.9401,5600.0
2014-11-06 14:50:00,60.82,60.93,60.82,60.85,12900.0,51.9315,52.0255,51.9315,51.9571,12900.0
2014-11-06 14:55:00,60.84,60.88,60.81,60.82,11100.0,51.9486,51.9828,51.923,51.9315,11100.0
2014-11-06 15:00:00,60.82,60.85,60.8,60.81,6400.0,51.9315,51.9571,51.9145,51.923,6400.0
2014-11-06 15:05:00,60.8,60.92,60.76,60.84,18600.0,51.9145,52.0169,51.8803,51.9486,18600.0
2014-11-06 15:10:00,60.85,60.88,60.83,60.86,3800.0,51.9571,51.9828,51.9401,51.9657,3800.0
2014-11-06 15:15:00,60.86,60.92,60.83,60.91,8400.0,51.9657,52.0169,51.9401,52.0084,8400.0
2014-11-06 15:20:00,60.92,60.93,60.85,60.85,14800.0,52.0169,52.0255,51.9571,51.9571,14800.0
2014-11-06 15:25:00,60.87,60.89,60.85,60.87,7400.0,51.9742,51.9913,51.9571,51.9742,7400.0
2014-11-06 15:30:00,60.88,60.94,60.88,60.88,19000.0,51.9828,52.034,51.9828,51.9828,19000.0
2014-11-06 15:35:00,60.88,60.92,60.87,60.9,16100.0,51.9828,52.0169,51.9742,51.9998,16100.0
2014-11-06 15:40:00,60.91,60.91,60.89,60.89,32200.0,52.0084,52.0084,51.9913,51.9913,32200.0
2014-11-06 15:45:00,60.89,60.89,60.83,60.84,26500.0,51.9913,51.9913,51.9401,51.9486,26500.0
2014-11-06 15:50:00,60.84,60.84,60.79,60.81,20500.0,51.9486,51.9486,51.9059,51.923,20500.0
2014-11-06 15:55:00,60.81,60.88,60.78,60.87,46800.0,51.923,51.9828,51.8974,51.9742,46800.0
2014-11-07 09:30:00,60.86,61.1,60.86,60.93,8700.0,51.9657,52.1706,51.9657,52.0255,8700.0
2014-11-07 09:35:00,60.9,61.12,60.77,61.12,7600.0,51.9998,52.1877,51.8888,52.1877,7600.0
2014-11-07 09:40:00,61.09,61.09,60.88,61.01,5700.0,52.1621,52.1621,51.9828,52.0938,5700.0
2014-11-07 09:45:00,61.0,61.05,60.8,60.89,8400.0,52.0852,52.1279,51.9145,51.9913,8400.0
2014-11-07 09:50:00,60.89,60.91,60.81,60.81,70400.0,51.9913,52.0084,51.923,51.923,70400.0
2014-11-07 09:55:00,60.8,60.8,60.61,60.61,4300.0,51.9145,51.9145,51.7522,51.7522,4300.0
2014-11-07 10:00:00,60.62,60.8,60.59,60.75,7000.0,51.7608,51.9145,51.7351,51.8718,7000.0
2014-11-07 10:05:00,60.74,60.83,60.74,60.8,11400.0,51.8632,51.9401,51.8632,51.9145,11400.0
2014-11-07 10:10:00,60.81,60.83,60.7,60.8,14600.0,51.923,51.9401,51.8291,51.9145,14600.0
2014-11-07 10:15:00,60.79,60.95,60.78,60.92,5200.0,51.9059,52.0425,51.8974,52.0169,5200.0
2014-11-07 10:20:00,60.93,60.93,60.83,60.87,2100.0,52.0255,52.0255,51.9401,51.9742,2100.0
2014-11-07 10:25:00,60.86,60.89,60.8,60.83,24500.0,51.9657,51.9913,51.9145,51.9401,24500.0
2014-11-07 10:30:00,60.84,60.85,60.71,60.71,3100.0,51.9486,51.9571,51.8376,51.8376,3100.0
2014-11-07 10:35:00,60.72,60.75,60.56,60.67,13700.0,51.8461,51.8718,51.7095,51.8035,13700.0
2014-11-07 10:40:00,60.67,60.71,60.6,60.71,5400.0,51.8035,51.8376,51.7437,51.8376,5400.0
2014-11-07 10:45:00,60.72,60.83,60.72,60.8,4900.0,51.8461,51.9401,51.8461,51.9145,4900.0
2014-11-07 10:50:00,60.78,60.84,60.77,60.79,6100.0,51.8974,51.9486,51.8888,51.9059,6100.0
2014-11-07 10:55:00,60.8,60.81,60.76,60.79,3500.0,51.9145,51.923,51.8803,51.9059,3500.0
2014-11-07 11:00:00,60.78,60.79,60.77,60.78,1900.0,51.8974,51.9059,51.8888,51.8974,1900.0
2014-11-07 11:05:00,60.77,60.78,60.74,60.75,3200.0,51.8888,51.8974,51.8632,51.8718,3200.0
2014-11-07 11:10:00,60.75,60.77,60.73,60.77,4800.0,51.8718,51.8888,51.8547,51.8888,4800.0
2014-11-07 11:15:00,60.76,60.82,60.76,60.82,4100.0,51.8803,51.9315,51.8803,51.9315,4100.0
2014-11-07 11:20:00,60.87,60.89,60.84,60.88,2700.0,51.9742,51.9913,51.9486,51.9828,2700.0
2014-11-07 11:25:00,60.9,61.0,60.89,61.0,4200.0,51.9998,52.0852,51.9913,52.0852,4200.0
2014-11-07 11:30:00,61.0,61.05,60.96,60.98,2900.0,52.0852,52.1279,52.0511,52.0681,2900.0
2014-11-07 11:35:00,61.0,61.02,60.97,61.02,2400.0,52.0852,52.1023,52.0596,52.1023,2400.0
2014-11-07 11:40:00,61.03,61.08,61.02,61.08,2500.0,52.1108,52.1535,52.1023,52.1535,2500.0
2014-11-07 11:45:00,61.07,61.15,61.07,61.15,2600.0,52.145,52.2133,52.145,52.2133,2600.0
2014-11-07 11:50:00,61.14,61.21,61.14,61.14,5400.0,52.2048,52.2645,52.2048,52.2048,5400.0
2014-11-07 11:55:00,61.13,61.2,61.12,61.13,4400.0,52.1962,52.256,52.1877,52.1962,4400.0
2014-11-07 12:00:00,61.12,61.13,61.04,61.1,3900.0,52.1877,52.1962,52.1194,52.1706,3900.0
2014-11-07 12:05:00,61.09,61.1,61.06,61.07,3700.0,52.1621,52.1706,52.1365,52.145,3700.0
2014-11-07 12:10:00,61.07,61.09,61.03,61.04,3700.0,52.145,52.1621,52.1108,52.1194,3700.0
2014-11-07 12:15:00,61.02,61.02,60.98,61.0,3500.0,52.1023,52.1023,52.0681,52.0852,3500.0
2014-11-07 12:20:00,61.01,61.02,60.99,61.0,3800.0,52.0938,52.1023,52.0767,52.0852,3800.0
2014-11-07 12:25:00,61.0,61.01,60.96,60.98,2500.0,52.0852,52.0938,52.0511,52.0681,2500.0
2014-11-07 12:30:00,60.98,60.99,60.94,60.96,3700.0,52.0681,52.0767,52.034,52.0511,3700.0
2014-11-07 12:35:00,60.97,60.97,60.91,60.92,2200.0,52.0596,52.0596,52.0084,52.0169,2200.0
2014-11-07 12:40:00,60.94,61.01,60.94,61.01,6700.0,52.034,52.0938,52.034,52.0938,6700.0
2014-11-07 12:45:00,61.01,61.01,60.94,61.01,3500.0,52.0938,52.0938,52.034,52.0938,3500.0
2014-11-07 12:50:00,61.05,61.05,61.02,61.03,4000.0,52.1279,52.1279,52.1023,52.1108,4000.0
2014-11-07 12:55:00,61.03,61.1,61.03,61.09,4900.0,52.1108,52.1706,52.1108,52.1621,4900.0
2014-11-07 13:00:00,61.08,61.1,61.04,61.04,3700.0,52.1535,52.1706,52.1194,52.1194,3700.0
2014-11-07 13:05:00,61.05,61.07,60.99,61.04,4900.0,52.1279,52.145,52.0767,52.1194,4900.0
2014-11-07 13:10:00,61.04,61.09,61.02,61.08,11200.0,52.1194,52.1621,52.1023,52.1535,11200.0
2014-11-07 13:15:00,61.1,61.19,61.08,61.17,16600.0,52.1706,52.2475,52.1535,52.2304,16600.0
2014-11-07 13:20:00,61.17,61.17,61.11,61.11,3300.0,52.2304,52.2304,52.1791,52.1791,3300.0
2014-11-07 13:25:00,61.1,61.18,61.09,61.15,5100.0,52.1706,52.2389,52.1621,52.2133,5100.0
2014-11-07 13:30:00,61.15,61.22,61.15,61.2,5800.0,52.2133,52.2731,52.2133,52.256,5800.0
2014-11-07 13:35:00,61.19,61.19,61.12,61.18,3900.0,52.2475,52.2475,52.1877,52.2389,3900.0
2014-11-07 13:40:00,61.16,61.22,61.13,61.2,7400.0,52.2218,52.2731,52.1962,52.256,7400.0
2014-11-07 13:45:00,61.19,61.32,61.19,61.32,7300.0,52.2475,52.3585,52.2475,52.3585,7300.0
2014-11-07 13:50:00,61.32,61.32,61.27,61.27,7600.0,52.3585,52.3585,52.3158,52.3158,7600.0
2014-11-07 13:55:00,61.27,61.32,61.26,61.32,7100.0,52.3158,52.3585,52.3072,52.3585,7100.0
2014-11-07 14:00:00,61.31,61.39,61.31,61.38,13500.0,52.3499,52.4182,52.3499,52.4097,13500.0
2014-11-07 14:05:00,61.37,61.39,61.35,61.37,5200.0,52.4012,52.4182,52.3841,52.4012,5200.0
2014-11-07 14:10:00,61.38,61.38,61.3,61.3,5700.0,52.4097,52.4097,52.3414,52.3414,5700.0
2014-11-07 14:15:00,61.3,61.3,61.25,61.26,5400.0,52.3414,52.3414,52.2987,52.3072,5400.0
2014-11-07 14:20:00,61.27,61.31,61.27,61.3,4900.0,52.3158,52.3499,52.3158,52.3414,4900.0
2014-11-07 14:25:00,61.31,61.32,61.2,61.2,3400.0,52.3499,52.3585,52.256,52.256,3400.0
2014-11-07 14:30:00,61.2,61.2,61.1,61.1,5500.0,52.256,52.256,52.1706,52.1706,5500.0
2014-11-07 14:35:00,61.1,61.14,61.08,61.1,12900.0,52.1706,52.2048,52.1535,52.1706,12900.0
2014-11-07 14:40:00,61.1,61.12,61.08,61.1,7600.0,52.1706,52.1877,52.1535,52.1706,7600.0
2014-11-07 14:45:00,61.09,61.11,61.05,61.1,20300.0,52.1621,52.1791,52.1279,52.1706,20300.0
2014-11-07 14:50:00,61.1,61.13,61.08,61.09,5200.0,52.1706,52.1962,52.1535,52.1621,5200.0
2014-11-07 14:55:00,61.08,61.09,61.07,61.08,4800.0,52.1535,52.1621,52.145,52.1535,4800.0
2014-11-07 15:00:00,61.08,61.13,61.08,61.12,7200.0,52.1535,52.1962,52.1535,52.1877,7200.0
2014-11-07 15:05:00,61.11,61.12,61.09,61.1,6200.0,52.1791,52.1877,52.1621,52.1706,6200.0
2014-11-07 15:10:00,61.09,61.16,61.09,61.12,17700.0,52.1621,52.2218,52.1621,52.1877,17700.0
2014-11-07 15:15:00,61.14,61.18,61.11,61.14,33900.0,52.2048,52.2389,52.1791,52.2048,33900.0
2014-11-07 15:20:00,61.14,61.14,61.09,61.09,10900.0,52.2048,52.2048,52.1621,52.1621,10900.0
2014-11-07 15:25:00,61.07,61.11,61.07,61.09,15700.0,52.145,52.1791,52.145,52.1621,15700.0
2014-11-07 15:30:00,61.08,61.11,61.07,61.1,21900.0,52.1535,52.1791,52.145,52.1706,21900.0
2014-11-07 15:35:00,61.1,61.13,61.07,61.11,38900.0,52.1706,52.1962,52.145,52.1791,38900.0
2014-11-07 15:40:00,61.11,61.12,61.09,61.11,18300.0,52.1791,52.1877,52.1621,52.1791,18300.0
2014-11-07 15:45:00,61.12,61.18,61.12,61.17,22600.0,52.1877,52.2389,52.1877,52.2304,22600.0
2014-11-07 15:50:00,61.18,61.21,61.17,61.18,22400.0,52.2389,52.2645,52.2304,52.2389,22400.0
2014-11-07 15:55:00,61.19,61.2,61.11,61.19,41600.0,52.2475,52.256,52.1791,52.2475,41600.0
2014-11-10 09:30:00,61.11,61.32,60.9,61.3,8200.0,52.1791,52.3585,51.9998,52.3414,8200.0
2014-11-10 09:35:00,61.34,61.59,61.2,61.2,74600.0,52.3755,52.589,52.256,52.256,74600.0
2014-11-10 09:40:00,61.2,61.32,61.05,61.26,18800.0,52.256,52.3585,52.1279,52.3072,18800.0
2014-11-10 09:45:00,61.32,61.43,61.3,61.4,21900.0,52.3585,52.4524,52.3414,52.4268,21900.0
2014-11-10 09:50:00,61.4,61.59,61.4,61.4,5000.0,52.4268,52.589,52.4268,52.4268,5000.0
2014-11-10 09:55:00,61.41,61.54,61.4,61.46,4200.0,52.4353,52.5463,52.4268,52.478,4200.0
2014-11-10 10:00:00,61.42,61.47,61.19,61.19,9200.0,52.4438,52.4865,52.2475,52.2475,9200.0
2014-11-10 10:05:00,61.2,61.28,61.18,61.24,12300.0,52.256,52.3243,52.2389,52.2901,12300.0
2014-11-10 10:10:00,61.23,61.31,61.2,61.26,30800.0,52.2816,52.3499,52.256,52.3072,30800.0
2014-11-10 10:15:00,61.25,61.27,61.22,61.24,12000.0,52.2987,52.3158,52.2731,52.2901,12000.0
2014-11-10 10:20:00,61.22,61.28,61.21,61.23,15100.0,52.2731,52.3243,52.2645,52.2816,15100.0
2014-11-10 10:25:00,61.22,61.25,61.19,61.21,28400.0,52.2731,52.2987,52.2475,52.2645,28400.0
2014-11-10 10:30:00,61.22,61.29,61.22,61.23,21500.0,52.2731,52.3328,52.2731,52.2816,21500.0
2014-11-10 10:35:00,61.23,61.25,61.22,61.23,10400.0,52.2816,52.2987,52.2731,52.2816,10400.0
2014-11-10 10:40:00,61.24,61.33,61.23,61.33,3600.0,52.2901,52.367,52.2816,52.367,3600.0
2014-11-10 10:45:00,61.35,61.35,61.27,61.3,7200.0,52.3841,52.3841,52.3158,52.3414,7200.0
2014-11-10 10:50:00,61.3,61.34,61.3,61.3,6000.0,52.3414,52.3755,52.3414,52.3414,6000.0
2014-11-10 10:55:00,61.32,61.41,61.28,61.28,7200.0,52.3585,52.4353,52.3243,52.3243,7200.0
2014-11-10 11:00:00,61.29,61.33,61.28,61.32,5900.0,52.3328,52.367,52.3243,52.3585,5900.0
2014-11-10 11:05:00,61.3,61.36,61.3,61.34,4500.0,52.3414,52.3926,52.3414,52.3755,4500.0
2014-11-10 11:10:00,61.3,61.31,61.24,61.26,3500.0,52.3414,52.3499,52.2901,52.3072,3500.0
2014-11-10 11:15:00,61.31,61.31,61.21,61.28,16100.0,52.3499,52.3499,52.2645,52.3243,16100.0
2014-11-10 11:20:00,61.29,61.34,61.26,61.29,17200.0,52.3328,52.3755,52.3072,52.3328,17200.0
2014-11-10 11:25:00,61.24,61.32,61.24,61.32,8900.0,52.2901,52.3585,52.2901,52.3585,8900.0
2014-11-10 11:30:00,61.33,61.36,61.27,61.29,3100.0,52.367,52.3926,52.3158,52.3328,3100.0
2014-11-10 11:35:00,61.27,61.33,61.26,61.29,22900.0,52.3158,52.367,52.3072,52.3328,22900.0
2014-11-10 11:40:00,61.32,61.33,61.28,61.31,3300.0,52.3585,52.367,52.3243,52.3499,3300.0
2014-11-10 11:45:00,61.31,61.32,61.3,61.31,2200.0,52.3499,52.3585,52.3414,52.3499,2200.0
2014-11-10 11:50:00,61.31,61.34,61.29,61.32,2400.0,52.3499,52.3755,52.3328,52.3585,2400.0
2014-11-10 11:55:00,61.31,61.32,61.22,61.24,17000.0,52.3499,52.3585,52.2731,52.2901,17000.0
2014-11-10 12:00:00,61.26,61.38,61.26,61.37,12200.0,52.3072,52.4097,52.3072,52.4012,12200.0
2014-11-10 12:05:00,61.38,61.41,61.31,61.31,5500.0,52.4097,52.4353,52.3499,52.3499,5500.0
2014-11-10 12:10:00,61.33,61.34,61.27,61.3,11800.0,52.367,52.3755,52.3158,52.3414,11800.0
2014-11-10 12:15:00,61.31,61.33,61.26,61.31,12600.0,52.3499,52.367,52.3072,52.3499,12600.0
2014-11-10 12:20:00,61.33,61.35,61.31,61.32,9700.0,52.367,52.3841,52.3499,52.3585,9700.0
2014-11-10 12:25:00,61.32,61.32,61.29,61.3,10300.0,52.3585,52.3585,52.3328,52.3414,10300.0
2014-11-10 12:30:00,61.33,61.37,61.3,61.31,4000.0,52.367,52.4012,52.3414,52.3499,4000.0
2014-11-10 12:35:00,61.34,61.36,61.3,61.33,2600.0,52.3755,52.3926,52.3414,52.367,2600.0
2014-11-10 12:40:00,61.36,61.37,61.29,61.36,7400.0,52.3926,52.4012,52.3328,52.3926,7400.0
2014-11-10 12:45:00,61.33,61.36,61.31,61.35,2400.0,52.367,52.3926,52.3499,52.3841,2400.0
2014-11-10 12:50:00,61.35,61.38,61.35,61.37,1400.0,52.3841,52.4097,52.3841,52.4012,1400.0
2014-11-10 12:55:00,61.36,61.38,61.34,61.38,1800.0,52.3926,52.4097,52.3755,52.4097,1800.0
2014-11-10 13:00:00,61.35,61.36,61.32,61.35,4300.0,52.3841,52.3926,52.3585,52.3841,4300.0
2014-11-10 13:05:00,61.35,61.39,61.35,61.39,1300.0,52.3841,52.4182,52.3841,52.4182,1300.0
2014-11-10 13:10:00,61.4,61.4,61.3,61.34,4800.0,52.4268,52.4268,52.3414,52.3755,4800.0
2014-11-10 13:15:00,61.32,61.36,61.29,61.32,9300.0,52.3585,52.3926,52.3328,52.3585,9300.0
2014-11-10 13:20:00,61.33,61.35,61.32,61.33,1900.0,52.367,52.3841,52.3585,52.367,1900.0
2014-11-10 13:25:00,61.32,61.36,61.32,61.35,1900.0,52.3585,52.3926,52.3585,52.3841,1900.0
2014-11-10 13:30:00,61.36,61.37,61.31,61.33,3900.0,52.3926,52.4012,52.3499,52.367,3900.0
2014-11-10 13:35:00,61.32,61.33,61.29,61.32,9900.0,52.3585,52.367,52.3328,52.3585,9900.0
2014-11-10 13:40:00,61.33,61.33,61.3,61.32,4700.0,52.367,52.367,52.3414,52.3585,4700.0
2014-11-10 13:45:00,61.33,61.4,61.32,61.39,12900.0,52.367,52.4268,52.3585,52.4182,12900.0
2014-11-10 13:50:00,61.4,61.52,61.4,61.49,34500.0,52.4268,52.5292,52.4268,52.5036,34500.0
2014-11-10 13:55:00,61.49,61.49,61.4,61.4,13200.0,52.5036,52.5036,52.4268,52.4268,13200.0
2014-11-10 14:00:00,61.4,61.4,61.34,61.39,9900.0,52.4268,52.4268,52.3755,52.4182,9900.0
2014-11-10 14:05:00,61.4,61.41,61.36,61.39,8400.0,52.4268,52.4353,52.3926,52.4182,8400.0
2014-11-10 14:10:00,61.38,61.4,61.35,61.4,4700.0,52.4097,52.4268,52.3841,52.4268,4700.0
2014-11-10 14:15:00,61.41,61.5,61.41,61.41,12100.0,52.4353,52.5122,52.4353,52.4353,12100.0
2014-11-10 14:20:00,61.42,61.42,61.36,61.38,2700.0,52.4438,52.4438,52.3926,52.4097,2700.0
2014-11-10 14:25:00,61.38,61.41,61.35,61.39,6400.0,52.4097,52.4353,52.3841,52.4182,6400.0
2014-11-10 14:30:00,61.41,61.43,61.37,61.37,5100.0,52.4353,52.4524,52.4012,52.4012,5100.0
2014-11-10 14:35:00,61.36,61.38,61.33,61.35,10900.0,52.3926,52.4097,52.367,52.3841,10900.0
2014-11-10 14:40:00,61.36,61.39,61.35,61.38,5300.0,52.3926,52.4182,52.3841,52.4097,5300.0
2014-11-10 14:45:00,61.38,61.39,61.36,61.36,2600.0,52.4097,52.4182,52.3926,52.3926,2600.0
2014-11-10 14:50:00,61.35,61.41,61.34,61.38,6800.0,52.3841,52.4353,52.3755,52.4097,6800.0
2014-11-10 14:55:00,61.38,61.42,61.38,61.42,4100.0,52.4097,52.4438,52.4097,52.4438,4100.0
2014-11-10 15:00:00,61.41,61.47,61.4,61.46,6500.0,52.4353,52.4865,52.4268,52.478,6500.0
2014-11-10 15:05:00,61.46,61.5,61.4,61.42,24000.0,52.478,52.5122,52.4268,52.4438,24000.0
2014-11-10 15:10:00,61.41,61.41,61.39,61.39,7600.0,52.4353,52.4353,52.4182,52.4182,7600.0
2014-11-10 15:15:00,61.38,61.39,61.35,61.35,9000.0,52.4097,52.4182,52.3841,52.3841,9000.0
2014-11-10 15:20:00,61.36,61.4,61.35,61.39,6400.0,52.3926,52.4268,52.3841,52.4182,6400.0
2014-11-10 15:25:00,61.39,61.39,61.36,61.37,5000.0,52.4182,52.4182,52.3926,52.4012,5000.0
2014-11-10 15:30:00,61.37,61.41,61.36,61.4,9900.0,52.4012,52.4353,52.3926,52.4268,9900.0
2014-11-10 15:35:00,61.39,61.43,61.37,61.42,19100.0,52.4182,52.4524,52.4012,52.4438,19100.0
2014-11-10 15:40:00,61.41,61.42,61.37,61.39,83700.0,52.4353,52.4438,52.4012,52.4182,83700.0
2014-11-10 15:45:00,61.39,61.43,61.39,61.41,23000.0,52.4182,52.4524,52.4182,52.4353,23000.0
2014-11-10 15:50:00,61.42,61.43,61.37,61.39,21200.0,52.4438,52.4524,52.4012,52.4182,21200.0
2014-11-10 15:55:00,61.4,61.45,61.4,61.45,33100.0,52.4268,52.4695,52.4268,52.4695,33100.0
2014-11-11 09:30:00,61.34,61.48,61.3,61.31,3300.0,52.3755,52.4951,52.3414,52.3499,3300.0
2014-11-11 09:35:00,61.29,61.43,61.09,61.41,11400.0,52.3328,52.4524,52.1621,52.4353,11400.0
2014-11-11 09:40:00,61.45,61.49,61.4,61.4,4100.0,52.4695,52.5036,52.4268,52.4268,4100.0
2014-11-11 09:45:00,61.46,61.52,61.41,61.47,10900.0,52.478,52.5292,52.4353,52.4865,10900.0
2014-11-11 09:50:00,61.5,61.67,61.5,61.62,3300.0,52.5122,52.6573,52.5122,52.6146,3300.0
2014-11-11 09:55:00,61.63,61.74,61.63,61.7,2600.0,52.6232,52.7171,52.6232,52.6829,2600.0
2014-11-11 10:00:00,61.76,61.89,61.76,61.86,8100.0,52.7342,52.8452,52.7342,52.8195,8100.0
2014-11-11 10:05:00,61.86,62.04,61.82,61.98,16100.0,52.8195,52.9732,52.7854,52.922,16100.0
2014-11-11 10:10:00,61.98,62.06,61.98,62.04,7600.0,52.922,52.9903,52.922,52.9732,7600.0
2014-11-11 10:15:00,62.02,62.05,61.95,62.0,13900.0,52.9562,52.9818,52.8964,52.9391,13900.0
2014-11-11 10:20:00,62.04,62.07,61.95,62.01,4100.0,52.9732,52.9988,52.8964,52.9476,4100.0
2014-11-11 10:25:00,62.02,62.09,62.02,62.09,4800.0,52.9562,53.0159,52.9562,53.0159,4800.0
2014-11-11 10:30:00,62.09,62.11,62.01,62.06,4800.0,53.0159,53.033,52.9476,52.9903,4800.0
2014-11-11 10:35:00,62.03,62.04,61.97,61.98,6200.0,52.9647,52.9732,52.9135,52.922,6200.0
2014-11-11 10:40:00,61.99,62.07,61.98,62.0,23400.0,52.9305,52.9988,52.922,52.9391,23400.0
2014-11-11 10:45:00,62.0,62.1,62.0,62.08,8600.0,52.9391,53.0245,52.9391,53.0074,8600.0
2014-11-11 10:50:00,62.09,62.11,62.03,62.1,5100.0,53.0159,53.033,52.9647,53.0245,5100.0
2014-11-11 10:55:00,62.11,62.25,62.11,62.24,16200.0,53.033,53.1525,53.033,53.144,16200.0
2014-11-11 11:00:00,62.25,62.25,62.15,62.25,23300.0,53.1525,53.1525,53.0672,53.1525,23300.0
2014-11-11 11:05:00,62.25,62.25,62.0,62.0,11400.0,53.1525,53.1525,52.9391,52.9391,11400.0
2014-11-11 11:10:00,61.98,62.12,61.98,62.11,7600.0,52.922,53.0415,52.922,53.033,7600.0
2014-11-11 11:15:00,62.12,62.14,62.02,62.04,6600.0,53.0415,53.0586,52.9562,52.9732,6600.0
2014-11-11 11:20:00,62.07,62.07,62.03,62.03,1800.0,52.9988,52.9988,52.9647,52.9647,1800.0
2014-11-11 11:25:00,62.01,62.07,61.95,62.0,33900.0,52.9476,52.9988,52.8964,52.9391,33900.0
2014-11-11 11:30:00,62.0,62.04,61.97,61.97,8500.0,52.9391,52.9732,52.9135,52.9135,8500.0
2014-11-11 11:35:00,61.97,62.02,61.93,61.97,24400.0,52.9135,52.9562,52.8793,52.9135,24400.0
2014-11-11 11:40:00,61.96,62.06,61.94,61.99,24100.0,52.9049,52.9903,52.8878,52.9305,24100.0
2014-11-11 11:45:00,62.0,62.05,61.96,61.99,22200.0,52.9391,52.9818,52.9049,52.9305,22200.0
2014-11-11 11:50:00,62.0,62.04,61.97,62.0,77200.0,52.9391,52.9732,52.9135,52.9391,77200.0
2014-11-11 11:55:00,61.99,62.05,61.99,62.04,3600.0,52.9305,52.9818,52.9305,52.9732,3600.0
2014-11-11 12:00:00,62.05,62.05,61.97,61.99,14100.0,52.9818,52.9818,52.9135,52.9305,14100.0
2014-11-11 12:05:00,62.0,62.02,61.95,61.98,43600.0,52.9391,52.9562,52.8964,52.922,43600.0
2014-11-11 12:10:00,61.98,62.0,61.97,61.99,22300.0,52.922,52.9391,52.9135,52.9305,22300.0
2014-11-11 12:15:00,61.98,62.0,61.98,61.98,11500.0,52.922,52.9391,52.922,52.922,11500.0
2014-11-11 12:20:00,62.0,62.01,61.98,61.98,12800.0,52.9391,52.9476,52.922,52.922,12800.0
2014-11-11 12:25:00,61.99,62.06,61.98,62.06,12900.0,52.9305,52.9903,52.922,52.9903,12900.0
2014-11-11 12:30:00,62.09,62.16,62.06,62.16,3100.0,53.0159,53.0757,52.9903,53.0757,3100.0
2014-11-11 12:35:00,62.16,62.16,62.07,62.14,6900.0,53.0757,53.0757,52.9988,53.0586,6900.0
2014-11-11 12:40:00,62.13,62.15,62.09,62.11,3700.0,53.0501,53.0672,53.0159,53.033,3700.0
2014-11-11 12:45:00,62.09,62.1,61.98,61.98,4700.0,53.0159,53.0245,52.922,52.922,4700.0
2014-11-11 12:50:00,61.98,62.07,61.98,62.06,7100.0,52.922,52.9988,52.922,52.9903,7100.0
2014-11-11 12:55:00,62.08,62.08,62.04,62.08,3700.0,53.0074,53.0074,52.9732,53.0074,3700.0
2014-11-11 13:00:00,62.07,62.07,62.0,62.05,3400.0,52.9988,52.9988,52.9391,52.9818,3400.0
2014-11-11 13:05:00,62.06,62.09,62.06,62.06,3100.0,52.9903,53.0159,52.9903,52.9903,3100.0
2014-11-11 13:10:00,62.02,62.02,61.98,62.01,10600.0,52.9562,52.9562,52.922,52.9476,10600.0
2014-11-11 13:15:00,62.0,62.02,61.98,62.0,3400.0,52.9391,52.9562,52.922,52.9391,3400.0
2014-11-11 13:20:00,62.01,62.05,61.99,62.02,4400.0,52.9476,52.9818,52.9305,52.9562,4400.0
2014-11-11 13:25:00,62.0,62.03,61.98,62.02,7600.0,52.9391,52.9647,52.922,52.9562,7600.0
2014-11-11 13:30:00,62.01,62.07,61.98,62.06,8900.0,52.9476,52.9988,52.922,52.9903,8900.0
2014-11-11 13:35:00,62.04,62.04,62.0,62.01,4300.0,52.9732,52.9732,52.9391,52.9476,4300.0
2014-11-11 13:40:00,62.0,62.05,61.99,62.04,5600.0,52.9391,52.9818,52.9305,52.9732,5600.0
2014-11-11 13:45:00,62.03,62.06,62.0,62.02,5500.0,52.9647,52.9903,52.9391,52.9562,5500.0
2014-11-11 13:50:00,62.02,62.02,61.99,61.99,7200.0,52.9562,52.9562,52.9305,52.9305,7200.0
2014-11-11 13:55:00,61.99,62.03,61.99,61.99,10000.0,52.9305,52.9647,52.9305,52.9305,10000.0
2014-11-11 14:00:00,62.0,62.09,61.99,62.08,91200.0,52.9391,53.0159,52.9305,53.0074,91200.0
2014-11-11 14:05:00,62.08,62.13,62.07,62.11,2400.0,53.0074,53.0501,52.9988,53.033,2400.0
2014-11-11 14:10:00,62.1,62.1,62.03,62.09,3500.0,53.0245,53.0245,52.9647,53.0159,3500.0
2014-11-11 14:15:00,62.09,62.09,62.05,62.05,3000.0,53.0159,53.0159,52.9818,52.9818,3000.0
2014-11-11 14:20:00,62.05,62.09,62.02,62.06,6600.0,52.9818,53.0159,52.9562,52.9903,6600.0
2014-11-11 14:25:00,62.06,62.06,62.03,62.03,5000.0,52.9903,52.9903,52.9647,52.9647,5000.0
2014-11-11 14:30:00,62.03,62.08,61.98,62.04,17100.0,52.9647,53.0074,52.922,52.9732,17100.0
2014-11-11 14:35:00,62.04,62.07,62.03,62.06,14300.0,52.9732,52.9988,52.9647,52.9903,14300.0
2014-11-11 14:40:00,62.06,62.13,62.04,62.13,7600.0,52.9903,53.0501,52.9732,53.0501,7600.0
2014-11-11 14:45:00,62.13,62.18,62.1,62.17,5200.0,53.0501,53.0928,53.0245,53.0842,5200.0
2014-11-11 14:50:00,62.18,62.18,62.12,62.12,5600.0,53.0928,53.0928,53.0415,53.0415,5600.0
2014-11-11 14:55:00,62.12,62.15,62.09,62.12,9000.0,53.0415,53.0672,53.0159,53.0415,9000.0
2014-11-11 15:00:00,62.1,62.11,62.06,62.08,6400.0,53.0245,53.033,52.9903,53.0074,6400.0
2014-11-11 15:05:00,62.07,62.1,62.05,62.09,20700.0,52.9988,53.0245,52.9818,53.0159,20700.0
2014-11-11 15:10:00,62.09,62.15,62.06,62.1,34400.0,53.0159,53.0672,52.9903,53.0245,34400.0
2014-11-11 15:15:00,62.1,62.11,62.04,62.06,7300.0,53.0245,53.033,52.9732,52.9903,7300.0
2014-11-11 15:20:00,62.06,62.07,62.02,62.04,53900.0,52.9903,52.9988,52.9562,52.9732,53900.0
2014-11-11 15:25:00,62.03,62.07,62.03,62.05,8300.0,52.9647,52.9988,52.9647,52.9818,8300.0
2014-11-11 15:30:00,62.05,62.06,62.03,62.06,14800.0,52.9818,52.9903,52.9647,52.9903,14800.0
2014-11-11 15:35:00,62.06,62.1,62.05,62.06,13100.0,52.9903,53.0245,52.9818,52.9903,13100.0
2014-11-11 15:40:00,62.06,62.1,62.06,62.09,18600.0,52.9903,53.0245,52.9903,53.0159,18600.0
2014-11-11 15:45:00,62.08,62.09,62.04,62.05,32000.0,53.0074,53.0159,52.9732,52.9818,32000.0
2014-11-11 15:50:00,62.05,62.07,62.0,62.01,39000.0,52.9818,52.9988,52.9391,52.9476,39000.0
2014-11-11 15:55:00,62.0,62.05,61.99,62.04,52300.0,52.9391,52.9818,52.9305,52.9732,52300.0
2014-11-12 09:30:00,61.92,62.01,61.79,62.01,6000.0,52.8708,52.9476,52.7598,52.9476,6000.0
2014-11-12 09:35:00,61.97,62.2,61.94,62.2,11600.0,52.9135,53.1099,52.8878,53.1099,11600.0
2014-11-12 09:40:00,62.11,62.13,61.92,61.96,9800.0,53.033,53.0501,52.8708,52.9049,9800.0
2014-11-12 09:45:00,61.93,62.05,61.91,62.02,24300.0,52.8793,52.9818,52.8622,52.9562,24300.0
2014-11-12 09:50:00,62.03,62.03,61.94,62.0,21800.0,52.9647,52.9647,52.8878,52.9391,21800.0
2014-11-12 09:55:00,62.0,62.02,61.94,61.97,16500.0,52.9391,52.9562,52.8878,52.9135,16500.0
2014-11-12 10:00:00,61.97,62.07,61.96,61.98,16600.0,52.9135,52.9988,52.9049,52.922,16600.0
2014-11-12 10:05:00,61.97,62.0,61.96,61.96,9500.0,52.9135,52.9391,52.9049,52.9049,9500.0
2014-11-12 10:10:00,61.97,62.0,61.96,61.98,11400.0,52.9135,52.9391,52.9049,52.922,11400.0
2014-11-12 10:15:00,61.97,61.97,61.79,61.84,9600.0,52.9135,52.9135,52.7598,52.8025,9600.0
2014-11-12 10:20:00,61.8,61.97,61.79,61.97,31500.0,52.7683,52.9135,52.7598,52.9135,31500.0
2014-11-12 10:25:00,61.95,61.97,61.92,61.92,14800.0,52.8964,52.9135,52.8708,52.8708,14800.0
2014-11-12 10:30:00,61.91,61.91,61.77,61.77,3900.0,52.8622,52.8622,52.7427,52.7427,3900.0
2014-11-12 10:35:00,61.77,61.77,61.73,61.75,6600.0,52.7427,52.7427,52.7085,52.7256,6600.0
2014-11-12 10:40:00,61.76,61.79,61.7,61.74,7700.0,52.7342,52.7598,52.6829,52.7171,7700.0
2014-11-12 10:45:00,61.72,61.87,61.7,61.85,32500.0,52.7,52.8281,52.6829,52.811,32500.0
2014-11-12 10:50:00,61.84,61.87,61.78,61.81,9600.0,52.8025,52.8281,52.7512,52.7768,9600.0
2014-11-12 10:55:00,61.8,61.82,61.71,61.73,25600.0,52.7683,52.7854,52.6915,52.7085,25600.0
2014-11-12 11:00:00,61.73,61.76,61.66,61.66,6400.0,52.7085,52.7342,52.6488,52.6488,6400.0
2014-11-12 11:05:00,61.64,61.65,61.6,61.62,9900.0,52.6317,52.6402,52.5975,52.6146,9900.0
2014-11-12 11:10:00,61.59,61.6,61.55,61.57,6300.0,52.589,52.5975,52.5548,52.5719,6300.0
2014-11-12 11:15:00,61.58,61.61,61.52,61.52,19200.0,52.5805,52.6061,52.5292,52.5292,19200.0
2014-11-12 11:20:00,61.54,61.67,61.54,61.65,6400.0,52.5463,52.6573,52.5463,52.6402,6400.0
2014-11-12 11:25:00,61.67,61.67,61.57,61.61,3700.0,52.6573,52.6573,52.5719,52.6061,3700.0
2014-11-12 11:30:00,61.59,61.59,61.5,61.55,4500.0,52.589,52.589,52.5122,52.5548,4500.0
2014-11-12 11:35:00,61.55,61.65,61.52,61.52,3800.0,52.5548,52.6402,52.5292,52.5292,3800.0
2014-11-12 11:40:00,61.53,61.61,61.47,61.61,7600.0,52.5378,52.6061,52.4865,52.6061,7600.0
2014-11-12 11:45:00,61.61,61.62,61.5,61.51,11300.0,52.6061,52.6146,52.5122,52.5207,11300.0
2014-11-12 11:50:00,61.51,61.53,61.44,61.5,23700.0,52.5207,52.5378,52.4609,52.5122,23700.0
2014-11-12 11:55:00,61.48,61.57,61.48,61.53,15200.0,52.4951,52.5719,52.4951,52.5378,15200.0
2014-11-12 12:00:00,61.52,61.57,61.5,61.51,19300.0,52.5292,52.5719,52.5122,52.5207,19300.0
2014-11-12 12:05:00,61.51,61.56,61.5,61.56,7400.0,52.5207,52.5634,52.5122,52.5634,7400.0
2014-11-12 12:10:00,61.56,61.66,61.52,61.64,45600.0,52.5634,52.6488,52.5292,52.6317,45600.0
2014-11-12 12:15:00,61.63,61.74,61.61,61.7,20600.0,52.6232,52.7171,52.6061,52.6829,20600.0
2014-11-12 12:20:00,61.73,61.78,61.73,61.77,3600.0,52.7085,52.7512,52.7085,52.7427,3600.0
2014-11-12 12:25:00,61.76,61.86,61.65,61.67,19600.0,52.7342,52.8195,52.6402,52.6573,19600.0
2014-11-12 12:30:00,61.67,61.67,61.58,61.63,6000.0,52.6573,52.6573,52.5805,52.6232,6000.0
2014-11-12 12:35:00,61.64,61.74,61.63,61.73,9600.0,52.6317,52.7171,52.6232,52.7085,9600.0
2014-11-12 12:40:00,61.71,61.71,61.67,61.7,2600.0,52.6915,52.6915,52.6573,52.6829,2600.0
2014-11-12 12:45:00,61.71,61.72,61.67,61.71,3300.0,52.6915,52.7,52.6573,52.6915,3300.0
2014-11-12 12:50:00,61.73,61.74,61.71,61.73,2200.0,52.7085,52.7171,52.6915,52.7085,2200.0
2014-11-12 12:55:00,61.73,61.73,61.65,61.65,1700.0,52.7085,52.7085,52.6402,52.6402,1700.0
2014-11-12 13:00:00,61.65,61.67,61.63,61.65,2500.0,52.6402,52.6573,52.6232,52.6402,2500.0
2014-11-12 13:05:00,61.64,61.71,61.6,61.61,4500.0,52.6317,52.6915,52.5975,52.6061,4500.0
2014-11-12 13:10:00,61.61,61.65,61.6,61.6,2000.0,52.6061,52.6402,52.5975,52.5975,2000.0
2014-11-12 13:15:00,61.63,61.65,61.6,61.6,4500.0,52.6232,52.6402,52.5975,52.5975,4500.0
2014-11-12 13:20:00,61.61,61.67,61.6,61.67,4200.0,52.6061,52.6573,52.5975,52.6573,4200.0
2014-11-12 13:25:00,61.66,61.67,61.64,61.67,2800.0,52.6488,52.6573,52.6317,52.6573,2800.0
2014-11-12 13:30:00,61.68,61.68,61.65,61.66,3500.0,52.6658,52.6658,52.6402,52.6488,3500.0
2014-11-12 13:35:00,61.66,61.68,61.64,61.64,5900.0,52.6488,52.6658,52.6317,52.6317,5900.0
2014-11-12 13:40:00,61.64,61.68,61.64,61.66,3700.0,52.6317,52.6658,52.6317,52.6488,3700.0
2014-11-12 13:45:00,61.65,61.71,61.63,61.69,5200.0,52.6402,52.6915,52.6232,52.6744,5200.0
2014-11-12 13:50:00,61.67,61.67,61.58,61.58,10100.0,52.6573,52.6573,52.5805,52.5805,10100.0
2014-11-12 13:55:00,61.58,61.58,61.54,61.54,10600.0,52.5805,52.5805,52.5463,52.5463,10600.0
2014-11-12 14:00:00,61.54,61.63,61.52,61.61,56000.0,52.5463,52.6232,52.5292,52.6061,56000.0
2014-11-12 14:05:00,61.63,61.71,61.56,61.57,35900.0,52.6232,52.6915,52.5634,52.5719,35900.0
2014-11-12 14:10:00,61.57,61.61,61.57,61.58,5100.0,52.5719,52.6061,52.5719,52.5805,5100.0
2014-11-12 14:15:00,61.59,61.62,61.59,61.62,4800.0,52.589,52.6146,52.589,52.6146,4800.0
2014-11-12 14:20:00,61.65,61.68,61.59,61.59,6000.0,52.6402,52.6658,52.589,52.589,6000.0
2014-11-12 14:25:00,61.59,61.7,61.59,61.66,6400.0,52.589,52.6829,52.589,52.6488,6400.0
2014-11-12 14:30:00,61.65,61.67,61.61,61.66,6200.0,52.6402,52.6573,52.6061,52.6488,6200.0
2014-11-12 14:35:00,61.66,61.66,61.61,61.62,4400.0,52.6488,52.6488,52.6061,52.6146,4400.0
2014-11-12 14:40:00,61.62,61.63,61.55,61.63,18600.0,52.6146,52.6232,52.5548,52.6232,18600.0
2014-11-12 14:45:00,61.62,61.64,61.58,61.62,24900.0,52.6146,52.6317,52.5805,52.6146,24900.0
2014-11-12 14:50:00,61.6,61.62,61.56,61.62,8500.0,52.5975,52.6146,52.5634,52.6146,8500.0
2014-11-12 14:55:00,61.61,61.62,61.58,61.59,32600.0,52.6061,52.6146,52.5805,52.589,32600.0
2014-11-12 15:00:00,61.58,61.62,61.56,61.58,14600.0,52.5805,52.6146,52.5634,52.5805,14600.0
2014-11-12 15:05:00,61.59,61.63,61.58,61.62,15000.0,52.589,52.6232,52.5805,52.6146,15000.0
2014-11-12 15:10:00,61.6,61.6,61.52,61.53,5900.0,52.5975,52.5975,52.5292,52.5378,5900.0
2014-11-12 15:15:00,61.53,61.55,61.51,61.51,12200.0,52.5378,52.5548,52.5207,52.5207,12200.0
2014-11-12 15:20:00,61.53,61.53,61.5,61.52,12200.0,52.5378,52.5378,52.5122,52.5292,12200.0
2014-11-12 15:25:00,61.52,61.53,61.44,61.49,13300.0,52.5292,52.5378,52.4609,52.5036,13300.0
2014-11-12 15:30:00,61.5,61.6,61.49,61.56,8800.0,52.5122,52.5975,52.5036,52.5634,8800.0
2014-11-12 15:35:00,61.56,61.57,61.5,61.52,15900.0,52.5634,52.5719,52.5122,52.5292,15900.0
2014-11-12 15:40:00,61.51,61.55,61.51,61.54,17000.0,52.5207,52.5548,52.5207,52.5463,17000.0
2014-11-12 15:45:00,61.54,61.61,61.53,61.55,29100.0,52.5463,52.6061,52.5378,52.5548,29100.0
2014-11-12 15:50:00,61.55,61.58,61.54,61.58,40300.0,52.5548,52.5805,52.5463,52.5805,40300.0
2014-11-12 15:55:00,61.58,61.64,61.52,61.54,104800.0,52.5805,52.6317,52.5292,52.5463,104800.0
2014-11-13 09:30:00,61.68,61.78,61.45,61.69,17100.0,52.6658,52.7512,52.4695,52.6744,17100.0
2014-11-13 09:35:00,61.62,61.78,61.57,61.7,5000.0,52.6146,52.7512,52.5719,52.6829,5000.0
2014-11-13 09:40:00,61.63,61.65,61.54,61.57,27900.0,52.6232,52.6402,52.5463,52.5719,27900.0
2014-11-13 09:45:00,61.57,61.64,61.41,61.62,23200.0,52.5719,52.6317,52.4353,52.6146,23200.0
2014-11-13 09:50:00,61.66,61.74,61.64,61.69,4200.0,52.6488,52.7171,52.6317,52.6744,4200.0
2014-11-13 09:55:00,61.65,61.7,61.55,61.6,15400.0,52.6402,52.6829,52.5548,52.5975,15400.0
2014-11-13 10:00:00,61.61,61.61,61.53,61.54,5500.0,52.6061,52.6061,52.5378,52.5463,5500.0
2014-11-13 10:05:00,61.54,61.63,61.54,61.54,11900.0,52.5463,52.6232,52.5463,52.5463,11900.0
2014-11-13 10:10:00,61.58,61.63,61.54,61.54,5200.0,52.5805,52.6232,52.5463,52.5463,5200.0
2014-11-13 10:15:00,61.55,61.58,61.51,61.51,9200.0,52.5548,52.5805,52.5207,52.5207,9200.0
2014-11-13 10:20:00,61.49,61.54,61.48,61.53,9500.0,52.5036,52.5463,52.4951,52.5378,9500.0
2014-11-13 10:25:00,61.56,61.57,61.49,61.56,12800.0,52.5634,52.5719,52.5036,52.5634,12800.0
2014-11-13 10:30:00,61.56,61.57,61.51,61.51,17600.0,52.5634,52.5719,52.5207,52.5207,17600.0
2014-11-13 10:35:00,61.51,61.57,61.51,61.55,8200.0,52.5207,52.5719,52.5207,52.5548,8200.0
2014-11-13 10:40:00,61.55,61.56,61.46,61.46,16500.0,52.5548,52.5634,52.478,52.478,16500.0
2014-11-13 10:45:00,61.46,61.57,61.46,61.56,5600.0,52.478,52.5719,52.478,52.5634,5600.0
2014-11-13 10:50:00,61.55,61.59,61.46,61.51,17000.0,52.5548,52.589,52.478,52.5207,17000.0
2014-11-13 10:55:00,61.5,61.55,61.49,61.51,18800.0,52.5122,52.5548,52.5036,52.5207,18800.0
2014-11-13 11:00:00,61.52,61.56,61.5,61.52,11900.0,52.5292,52.5634,52.5122,52.5292,11900.0
2014-11-13 11:05:00,61.52,61.55,61.4,61.4,11800.0,52.5292,52.5548,52.4268,52.4268,11800.0
2014-11-13 11:10:00,61.38,61.47,61.35,61.39,19100.0,52.4097,52.4865,52.3841,52.4182,19100.0
2014-11-13 11:15:00,61.38,61.39,61.34,61.38,8800.0,52.4097,52.4182,52.3755,52.4097,8800.0
2014-11-13 11:20:00,61.39,61.42,61.39,61.42,7400.0,52.4182,52.4438,52.4182,52.4438,7400.0
2014-11-13 11:25:00,61.42,61.48,61.39,61.46,51100.0,52.4438,52.4951,52.4182,52.478,51100.0
2014-11-13 11:30:00,61.45,61.5,61.3,61.31,28300.0,52.4695,52.5122,52.3414,52.3499,28300.0
2014-11-13 11:35:00,61.33,61.4,61.31,61.31,28900.0,52.367,52.4268,52.3499,52.3499,28900.0
2014-11-13 11:40:00,61.33,61.47,61.3,61.46,78100.0,52.367,52.4865,52.3414,52.478,78100.0
2014-11-13 11:45:00,61.42,61.51,61.4,61.48,17400.0,52.4438,52.5207,52.4268,52.4951,17400.0
2014-11-13 11:50:00,61.47,61.66,61.47,61.66,24800.0,52.4865,52.6488,52.4865,52.6488,24800.0
2014-11-13 11:55:00,61.64,61.7,61.64,61.67,8800.0,52.6317,52.6829,52.6317,52.6573,8800.0
2014-11-13 12:00:00,61.68,61.93,61.68,61.91,41000.0,52.6658,52.8793,52.6658,52.8622,41000.0
2014-11-13 12:05:00,61.91,61.96,61.88,61.93,18100.0,52.8622,52.9049,52.8366,52.8793,18100.0
2014-11-13 12:10:00,61.95,62.01,61.93,61.99,4400.0,52.8964,52.9476,52.8793,52.9305,4400.0
2014-11-13 12:15:00,62.01,62.05,61.92,62.0,61500.0,52.9476,52.9818,52.8708,52.9391,61500.0
2014-11-13 12:20:00,61.99,62.02,61.99,62.02,2200.0,52.9305,52.9562,52.9305,52.9562,2200.0
2014-11-13 12:25:00,62.03,62.17,62.03,62.16,10000.0,52.9647,53.0842,52.9647,53.0757,10000.0
2014-11-13 12:30:00,62.16,62.28,62.16,62.26,26200.0,53.0757,53.1782,53.0757,53.1611,26200.0
2014-11-13 12:35:00,62.27,62.42,62.24,62.41,37900.0,53.1696,53.2977,53.144,53.2892,37900.0
2014-11-13 12:40:00,62.4,62.4,62.1,62.1,52000.0,53.2806,53.2806,53.0245,53.0245,52000.0
2014-11-13 12:45:00,62.09,62.1,62.0,62.03,14000.0,53.0159,53.0245,52.9391,52.9647,14000.0
2014-11-13 12:50:00,62.04,62.13,62.04,62.11,6900.0,52.9732,53.0501,52.9732,53.033,6900.0
2014-11-13 12:55:00,62.1,62.12,62.06,62.06,2200.0,53.0245,53.0415,52.9903,52.9903,2200.0
2014-11-13 13:00:00,62.03,62.05,62.0,62.0,2600.0,52.9647,52.9818,52.9391,52.9391,2600.0
2014-11-13 13:05:00,62.01,62.02,61.8,61.81,15200.0,52.9476,52.9562,52.7683,52.7768,15200.0
2014-11-13 13:10:00,61.82,61.84,61.76,61.82,29700.0,52.7854,52.8025,52.7342,52.7854,29700.0
2014-11-13 13:15:00,61.8,61.87,61.8,61.81,10600.0,52.7683,52.8281,52.7683,52.7768,10600.0
2014-11-13 13:20:00,61.82,61.82,61.7,61.7,7300.0,52.7854,52.7854,52.6829,52.6829,7300.0
2014-11-13 13:25:00,61.71,61.75,61.67,61.72,3500.0,52.6915,52.7256,52.6573,52.7,3500.0
2014-11-13 13:30:00,61.71,61.71,61.55,61.59,26700.0,52.6915,52.6915,52.5548,52.589,26700.0
2014-11-13 13:35:00,61.58,61.65,61.55,61.64,11500.0,52.5805,52.6402,52.5548,52.6317,11500.0
2014-11-13 13:40:00,61.62,61.64,61.6,61.64,10300.0,52.6146,52.6317,52.5975,52.6317,10300.0
2014-11-13 13:45:00,61.62,61.69,61.6,61.64,11300.0,52.6146,52.6744,52.5975,52.6317,11300.0
2014-11-13 13:50:00,61.64,61.69,61.6,61.64,10600.0,52.6317,52.6744,52.5975,52.6317,10600.0
2014-11-13 13:55:00,61.63,61.66,61.62,61.63,3400.0,52.6232,52.6488,52.6146,52.6232,3400.0
2014-11-13 14:00:00,61.62,61.78,61.62,61.78,5200.0,52.6146,52.7512,52.6146,52.7512,5200.0
2014-11-13 14:05:00,61.77,62.01,61.76,61.98,29300.0,52.7427,52.9476,52.7342,52.922,29300.0
2014-11-13 14:10:00,62.01,62.06,61.81,61.84,36900.0,52.9476,52.9903,52.7768,52.8025,36900.0
2014-11-13 14:15:00,61.84,61.84,61.72,61.77,6400.0,52.8025,52.8025,52.7,52.7427,6400.0
2014-11-13 14:20:00,61.74,61.8,61.73,61.76,10300.0,52.7171,52.7683,52.7085,52.7342,10300.0
2014-11-13 14:25:00,61.77,61.84,61.77,61.8,10500.0,52.7427,52.8025,52.7427,52.7683,10500.0
2014-11-13 14:30:00,61.8,61.82,61.75,61.75,12400.0,52.7683,52.7854,52.7256,52.7256,12400.0
2014-11-13 14:35:00,61.74,61.77,61.69,61.77,13800.0,52.7171,52.7427,52.6744,52.7427,13800.0
2014-11-13 14:40:00,61.78,61.85,61.75,61.85,11600.0,52.7512,52.811,52.7256,52.811,11600.0
2014-11-13 14:45:00,61.85,62.0,61.85,61.94,7900.0,52.811,52.9391,52.811,52.8878,7900.0
2014-11-13 14:50:00,61.93,61.94,61.89,61.91,3600.0,52.8793,52.8878,52.8452,52.8622,3600.0
2014-11-13 14:55:00,61.91,61.92,61.73,61.75,38100.0,52.8622,52.8708,52.7085,52.7256,38100.0
2014-11-13 15:00:00,61.77,61.79,61.74,61.77,15800.0,52.7427,52.7598,52.7171,52.7427,15800.0
2014-11-13 15:05:00,61.79,61.82,61.77,61.82,6500.0,52.7598,52.7854,52.7427,52.7854,6500.0
2014-11-13 15:10:00,61.82,61.84,61.78,61.78,8700.0,52.7854,52.8025,52.7512,52.7512,8700.0
2014-11-13 15:15:00,61.79,61.82,61.75,61.78,6400.0,52.7598,52.7854,52.7256,52.7512,6400.0
2014-11-13 15:20:00,61.78,61.79,61.71,61.76,4400.0,52.7512,52.7598,52.6915,52.7342,4400.0
2014-11-13 15:25:00,61.77,61.79,61.66,61.66,6100.0,52.7427,52.7598,52.6488,52.6488,6100.0
2014-11-13 15:30:00,61.67,61.78,61.63,61.78,8800.0,52.6573,52.7512,52.6232,52.7512,8800.0
2014-11-13 15:35:00,61.8,61.96,61.8,61.9,7100.0,52.7683,52.9049,52.7683,52.8537,7100.0
2014-11-13 15:40:00,61.9,62.06,61.9,62.02,15600.0,52.8537,52.9903,52.8537,52.9562,15600.0
2014-11-13 15:45:00,62.01,62.01,61.85,61.87,22200.0,52.9476,52.9476,52.811,52.8281,22200.0
2014-11-13 15:50:00,61.87,61.94,61.86,61.9,31600.0,52.8281,52.8878,52.8195,52.8537,31600.0
2014-11-13 15:55:00,61.9,61.9,61.82,61.89,42900.0,52.8537,52.8537,52.7854,52.8452,42900.0
2014-11-14 09:30:00,61.63,61.89,61.12,61.74,79300.0,52.6232,52.8452,52.1877,52.7171,79300.0
2014-11-14 09:35:00,61.72,62.11,61.59,61.75,68200.0,52.7,53.033,52.589,52.7256,68200.0
2014-11-14 09:40:00,61.79,61.8,61.61,61.66,117400.0,52.7598,52.7683,52.6061,52.6488,117400.0
2014-11-14 09:45:00,61.64,61.77,61.51,61.54,72200.0,52.6317,52.7427,52.5207,52.5463,72200.0
2014-11-14 09:50:00,61.51,61.74,61.51,61.69,10600.0,52.5207,52.7171,52.5207,52.6744,10600.0
2014-11-14 09:55:00,61.69,61.7,61.52,61.62,14900.0,52.6744,52.6829,52.5292,52.6146,14900.0
2014-11-14 10:00:00,61.62,61.75,61.52,61.7,31500.0,52.6146,52.7256,52.5292,52.6829,31500.0
2014-11-14 10:05:00,61.74,61.75,61.56,61.63,42900.0,52.7171,52.7256,52.5634,52.6232,42900.0
2014-11-14 10:10:00,61.61,61.66,61.55,61.55,63600.0,52.6061,52.6488,52.5548,52.5548,63600.0
2014-11-14 10:15:00,61.57,61.59,61.5,61.56,73000.0,52.5719,52.589,52.5122,52.5634,73000.0
2014-11-14 10:20:00,61.57,61.76,61.51,61.76,84100.0,52.5719,52.7342,52.5207,52.7342,84100.0
2014-11-14 10:25:00,61.76,61.82,61.55,61.59,34500.0,52.7342,52.7854,52.5548,52.589,34500.0
2014-11-14 10:30:00,61.59,61.7,61.53,61.64,56200.0,52.589,52.6829,52.5378,52.6317,56200.0
2014-11-14 10:35:00,61.64,61.69,61.5,61.53,25900.0,52.6317,52.6744,52.5122,52.5378,25900.0
2014-11-14 10:40:00,61.55,61.56,61.49,61.53,27700.0,52.5548,52.5634,52.5036,52.5378,27700.0
2014-11-14 10:45:00,61.54,61.59,61.5,61.54,41400.0,52.5463,52.589,52.5122,52.5463,41400.0
2014-11-14 10:50:00,61.53,61.68,61.52,61.68,59300.0,52.5378,52.6658,52.5292,52.6658,59300.0
2014-11-14 10:55:00,61.67,61.71,61.65,61.65,35600.0,52.6573,52.6915,52.6402,52.6402,35600.0
2014-11-14 11:00:00,61.67,61.75,61.65,61.74,13300.0,52.6573,52.7256,52.6402,52.7171,13300.0
2014-11-14 11:05:00,61.75,61.8,61.64,61.64,11600.0,52.7256,52.7683,52.6317,52.6317,11600.0
2014-11-14 11:10:00,61.63,61.69,61.52,61.55,73200.0,52.6232,52.6744,52.5292,52.5548,73200.0
2014-11-14 11:15:00,61.58,61.72,61.54,61.66,47200.0,52.5805,52.7,52.5463,52.6488,47200.0
2014-11-14 11:20:00,61.67,61.77,61.64,61.66,38600.0,52.6573,52.7427,52.6317,52.6488,38600.0
2014-11-14 11:25:00,61.65,61.74,61.6,61.74,41100.0,52.6402,52.7171,52.5975,52.7171,41100.0
2014-11-14 11:30:00,61.71,61.81,61.65,61.79,13900.0,52.6915,52.7768,52.6402,52.7598,13900.0
2014-11-14 11:35:00,61.78,61.83,61.78,61.82,33200.0,52.7512,52.7939,52.7512,52.7854,33200.0
2014-11-14 11:40:00,61.82,61.84,61.78,61.8,43000.0,52.7854,52.8025,52.7512,52.7683,43000.0
2014-11-14 11:45:00,61.79,61.83,61.79,61.8,7600.0,52.7598,52.7939,52.7598,52.7683,7600.0
2014-11-14 11:50:00,61.78,61.83,61.78,61.79,8900.0,52.7512,52.7939,52.7512,52.7598,8900.0
2014-11-14 11:55:00,61.79,61.83,61.78,61.81,10600.0,52.7598,52.7939,52.7512,52.7768,10600.0
2014-11-14 12:00:00,61.8,61.84,61.78,61.81,21700.0,52.7683,52.8025,52.7512,52.7768,21700.0
2014-11-14 12:05:00,61.79,61.82,61.78,61.78,10900.0,52.7598,52.7854,52.7512,52.7512,10900.0
2014-11-14 12:10:00,61.78,61.8,61.71,61.75,18000.0,52.7512,52.7683,52.6915,52.7256,18000.0
2014-11-14 12:15:00,61.76,61.79,61.73,61.75,7700.0,52.7342,52.7598,52.7085,52.7256,7700.0
2014-11-14 12:20:00,61.74,61.75,61.71,61.74,5300.0,52.7171,52.7256,52.6915,52.7171,5300.0
2014-11-14 12:25:00,61.74,61.76,61.7,61.73,15000.0,52.7171,52.7342,52.6829,52.7085,15000.0
2014-11-14 12:30:00,61.72,61.75,61.66,61.71,6700.0,52.7,52.7256,52.6488,52.6915,6700.0
2014-11-14 12:35:00,61.69,61.71,61.64,61.64,6300.0,52.6744,52.6915,52.6317,52.6317,6300.0
2014-11-14 12:40:00,61.65,61.72,61.63,61.71,12200.0,52.6402,52.7,52.6232,52.6915,12200.0
2014-11-14 12:45:00,61.72,61.73,61.69,61.72,26700.0,52.7,52.7085,52.6744,52.7,26700.0
2014-11-14 12:50:00,61.72,61.72,61.6,61.64,18700.0,52.7,52.7,52.5975,52.6317,18700.0
2014-11-14 12:55:00,61.63,61.66,61.56,61.57,25300.0,52.6232,52.6488,52.5634,52.5719,25300.0
2014-11-14 13:00:00,61.55,61.61,61.55,61.56,9100.0,52.5548,52.6061,52.5548,52.5634,9100.0
2014-11-14 13:05:00,61.56,61.62,61.55,61.55,28600.0,52.5634,52.6146,52.5548,52.5548,28600.0
2014-11-14 13:10:00,61.56,61.58,61.55,61.55,12800.0,52.5634,52.5805,52.5548,52.5548,12800.0
2014-11-14 13:15:00,61.55,61.57,61.54,61.54,15400.0,52.5548,52.5719,52.5463,52.5463,15400.0
2014-11-14 13:20:00,61.55,61.57,61.51,61.57,15100.0,52.5548,52.5719,52.5207,52.5719,15100.0
2014-11-14 13:25:00,61.56,61.62,61.55,61.59,9600.0,52.5634,52.6146,52.5548,52.589,9600.0
2014-11-14 13:30:00,61.59,61.67,61.59,61.67,17000.0,52.589,52.6573,52.589,52.6573,17000.0
2014-11-14 13:35:00,61.69,61.69,61.63,61.64,12200.0,52.6744,52.6744,52.6232,52.6317,12200.0
2014-11-14 13:40:00,61.65,61.7,61.65,61.68,16400.0,52.6402,52.6829,52.6402,52.6658,16400.0
2014-11-14 13:45:00,61.67,61.7,61.67,61.68,14900.0,52.6573,52.6829,52.6573,52.6658,14900.0
2014-11-14 13:50:00,61.67,61.71,61.66,61.66,18100.0,52.6573,52.6915,52.6488,52.6488,18100.0
2014-11-14 13:55:00,61.66,61.75,61.66,61.72,20500.0,52.6488,52.7256,52.6488,52.7,20500.0
2014-11-14 14:00:00,61.72,61.79,61.7,61.76,19000.0,52.7,52.7598,52.6829,52.7342,19000.0
2014-11-14 14:05:00,61.75,61.79,61.66,61.67,29300.0,52.7256,52.7598,52.6488,52.6573,29300.0
2014-11-14 14:10:00,61.66,61.78,61.62,61.77,21000.0,52.6488,52.7512,52.6146,52.7427,21000.0
2014-11-14 14:15:00,61.77,61.79,61.71,61.71,9300.0,52.7427,52.7598,52.6915,52.6915,9300.0
2014-11-14 14:20:00,61.72,61.72,61.57,61.58,14100.0,52.7,52.7,52.5719,52.5805,14100.0
2014-11-14 14:25:00,61.59,61.72,61.58,61.63,16700.0,52.589,52.7,52.5805,52.6232,16700.0
2014-11-14 14:30:00,61.63,61.65,61.6,61.64,17600.0,52.6232,52.6402,52.5975,52.6317,17600.0
2014-11-14 14:35:00,61.64,61.65,61.6,61.62,10200.0,52.6317,52.6402,52.5975,52.6146,10200.0
2014-11-14 14:40:00,61.62,61.74,61.62,61.68,25700.0,52.6146,52.7171,52.6146,52.6658,25700.0
2014-11-14 14:45:00,61.68,61.76,61.67,61.74,20400.0,52.6658,52.7342,52.6573,52.7171,20400.0
2014-11-14 14:50:00,61.73,61.73,61.65,61.67,13900.0,52.7085,52.7085,52.6402,52.6573,13900.0
2014-11-14 14:55:00,61.65,61.76,61.64,61.73,24300.0,52.6402,52.7342,52.6317,52.7085,24300.0
2014-11-14 15:00:00,61.75,61.76,61.66,61.68,22800.0,52.7256,52.7342,52.6488,52.6658,22800.0
2014-11-14 15:05:00,61.68,61.7,61.64,61.7,23700.0,52.6658,52.6829,52.6317,52.6829,23700.0
2014-11-14 15:10:00,61.7,61.78,61.7,61.75,30400.0,52.6829,52.7512,52.6829,52.7256,30400.0
2014-11-14 15:15:00,61.75,61.8,61.73,61.74,18600.0,52.7256,52.7683,52.7085,52.7171,18600.0
2014-11-14 15:20:00,61.73,61.77,61.7,61.72,35200.0,52.7085,52.7427,52.6829,52.7,35200.0
2014-11-14 15:25:00,61.73,61.75,61.61,61.69,94900.0,52.7085,52.7256,52.6061,52.6744,94900.0
2014-11-14 15:30:00,61.68,61.71,61.64,61.68,43700.0,52.6658,52.6915,52.6317,52.6658,43700.0
2014-11-14 15:35:00,61.69,61.7,61.63,61.66,58000.0,52.6744,52.6829,52.6232,52.6488,58000.0
2014-11-14 15:40:00,61.65,61.7,61.64,61.65,40600.0,52.6402,52.6829,52.6317,52.6402,40600.0
2014-11-14 15:45:00,61.65,61.66,61.6,61.6,33700.0,52.6402,52.6488,52.5975,52.5975,33700.0
2014-11-14 15:50:00,61.6,61.63,61.6,61.6,28000.0,52.5975,52.6232,52.5975,52.5975,28000.0
2014-11-14 15:55:00,61.6,61.76,61.6,61.76,158400.0,52.5975,52.7342,52.5975,52.7342,158400.0
2014-11-17 09:30:00,61.61,61.74,61.55,61.58,45800.0,52.6061,52.7171,52.5548,52.5805,45800.0
2014-11-17 09:35:00,61.53,61.61,61.43,61.61,9700.0,52.5378,52.6061,52.4524,52.6061,9700.0
2014-11-17 09:40:00,61.6,61.76,61.59,61.74,6200.0,52.5975,52.7342,52.589,52.7171,6200.0
2014-11-17 09:45:00,61.74,61.79,61.71,61.76,8500.0,52.7171,52.7598,52.6915,52.7342,8500.0
2014-11-17 09:50:00,61.77,61.86,61.77,61.81,9800.0,52.7427,52.8195,52.7427,52.7768,9800.0
2014-11-17 09:55:00,61.8,61.83,61.74,61.76,6900.0,52.7683,52.7939,52.7171,52.7342,6900.0
2014-11-17 10:00:00,61.81,61.83,61.7,61.72,10300.0,52.7768,52.7939,52.6829,52.7,10300.0
2014-11-17 10:05:00,61.7,61.71,61.51,61.64,21300.0,52.6829,52.6915,52.5207,52.6317,21300.0
2014-11-17 10:10:00,61.63,61.75,61.57,61.7,19100.0,52.6232,52.7256,52.5719,52.6829,19100.0
2014-11-17 10:15:00,61.71,61.8,61.71,61.76,8700.0,52.6915,52.7683,52.6915,52.7342,8700.0
2014-11-17 10:20:00,61.77,61.81,61.72,61.79,29600.0,52.7427,52.7768,52.7,52.7598,29600.0
2014-11-17 10:25:00,61.78,61.91,61.76,61.89,9600.0,52.7512,52.8622,52.7342,52.8452,9600.0
2014-11-17 10:30:00,61.92,61.93,61.81,61.83,11700.0,52.8708,52.8793,52.7768,52.7939,11700.0
2014-11-17 10:35:00,61.82,61.82,61.73,61.76,20600.0,52.7854,52.7854,52.7085,52.7342,20600.0
2014-11-17 10:40:00,61.74,61.77,61.71,61.72,4300.0,52.7171,52.7427,52.6915,52.7,4300.0
2014-11-17 10:45:00,61.71,61.71,61.63,61.65,67400.0,52.6915,52.6915,52.6232,52.6402,67400.0
2014-11-17 10:50:00,61.63,61.66,61.59,61.62,12000.0,52.6232,52.6488,52.589,52.6146,12000.0
2014-11-17 10:55:00,61.62,61.79,61.62,61.78,12000.0,52.6146,52.7598,52.6146,52.7512,12000.0
2014-11-17 11:00:00,61.75,61.75,61.65,61.65,4400.0,52.7256,52.7256,52.6402,52.6402,4400.0
2014-11-17 11:05:00,61.65,61.73,61.65,61.73,17100.0,52.6402,52.7085,52.6402,52.7085,17100.0
2014-11-17 11:10:00,61.74,61.74,61.65,61.68,8500.0,52.7171,52.7171,52.6402,52.6658,8500.0
2014-11-17 11:15:00,61.68,61.71,61.66,61.71,11800.0,52.6658,52.6915,52.6488,52.6915,11800.0
2014-11-17 11:20:00,61.74,61.74,61.69,61.7,6100.0,52.7171,52.7171,52.6744,52.6829,6100.0
2014-11-17 11:25:00,61.68,61.7,61.66,61.69,13000.0,52.6658,52.6829,52.6488,52.6744,13000.0
2014-11-17 11:30:00,61.7,61.74,61.68,61.69,22700.0,52.6829,52.7171,52.6658,52.6744,22700.0
2014-11-17 11:35:00,61.68,61.73,61.65,61.71,11400.0,52.6658,52.7085,52.6402,52.6915,11400.0
2014-11-17 11:40:00,61.72,61.73,61.68,61.7,5600.0,52.7,52.7085,52.6658,52.6829,5600.0
2014-11-17 11:45:00,61.71,61.71,61.6,61.62,7000.0,52.6915,52.6915,52.5975,52.6146,7000.0
2014-11-17 11:50:00,61.6,61.7,61.58,61.69,9000.0,52.5975,52.6829,52.5805,52.6744,9000.0
2014-11-17 11:55:00,61.7,61.7,61.6,61.64,15800.0,52.6829,52.6829,52.5975,52.6317,15800.0
2014-11-17 12:00:00,61.63,61.7,61.59,61.62,15800.0,52.6232,52.6829,52.589,52.6146,15800.0
2014-11-17 12:05:00,61.62,61.65,61.61,61.65,3800.0,52.6146,52.6402,52.6061,52.6402,3800.0
2014-11-17 12:10:00,61.63,61.69,61.62,61.67,6500.0,52.6232,52.6744,52.6146,52.6573,6500.0
2014-11-17 12:15:00,61.67,61.67,61.63,61.65,4300.0,52.6573,52.6573,52.6232,52.6402,4300.0
2014-11-17 12:20:00,61.64,61.7,61.64,61.66,20000.0,52.6317,52.6829,52.6317,52.6488,20000.0
2014-11-17 12:25:00,61.66,61.68,61.64,61.65,14600.0,52.6488,52.6658,52.6317,52.6402,14600.0
2014-11-17 12:30:00,61.65,61.7,61.64,61.64,11300.0,52.6402,52.6829,52.6317,52.6317,11300.0
2014-11-17 12:35:00,61.63,61.69,61.61,61.62,15000.0,52.6232,52.6744,52.6061,52.6146,15000.0
2014-11-17 12:40:00,61.63,61.7,61.61,61.61,2800.0,52.6232,52.6829,52.6061,52.6061,2800.0
2014-11-17 12:45:00,61.62,61.64,61.6,61.6,2700.0,52.6146,52.6317,52.5975,52.5975,2700.0
2014-11-17 12:50:00,61.62,61.62,61.59,61.59,5600.0,52.6146,52.6146,52.589,52.589,5600.0
2014-11-17 12:55:00,61.6,61.62,61.59,61.61,12200.0,52.5975,52.6146,52.589,52.6061,12200.0
2014-11-17 13:00:00,61.6,61.67,61.6,61.67,8900.0,52.5975,52.6573,52.5975,52.6573,8900.0
2014-11-17 13:05:00,61.67,61.67,61.62,61.65,40500.0,52.6573,52.6573,52.6146,52.6402,40500.0
2014-11-17 13:10:00,61.65,61.7,61.65,61.7,3900.0,52.6402,52.6829,52.6402,52.6829,3900.0
2014-11-17 13:15:00,61.71,61.74,61.7,61.71,2900.0,52.6915,52.7171,52.6829,52.6915,2900.0
2014-11-17 13:20:00,61.71,61.74,61.69,61.73,2600.0,52.6915,52.7171,52.6744,52.7085,2600.0
2014-11-17 13:25:00,61.72,61.74,61.68,61.68,5900.0,52.7,52.7171,52.6658,52.6658,5900.0
2014-11-17 13:30:00,61.7,61.72,61.64,61.67,21500.0,52.6829,52.7,52.6317,52.6573,21500.0
2014-11-17 13:35:00,61.66,61.68,61.64,61.65,9600.0,52.6488,52.6658,52.6317,52.6402,9600.0
2014-11-17 13:40:00,61.64,61.69,61.64,61.66,6200.0,52.6317,52.6744,52.6317,52.6488,6200.0
2014-11-17 13:45:00,61.64,61.65,61.6,61.62,11600.0,52.6317,52.6402,52.5975,52.6146,11600.0
2014-11-17 13:50:00,61.61,61.65,61.61,61.64,10400.0,52.6061,52.6402,52.6061,52.6317,10400.0
2014-11-17 13:55:00,61.65,61.66,61.63,61.63,9200.0,52.6402,52.6488,52.6232,52.6232,9200.0
2014-11-17 14:00:00,61.63,61.67,61.63,61.67,2300.0,52.6232,52.6573,52.6232,52.6573,2300.0
2014-11-17 14:05:00,61.67,61.67,61.63,61.65,6600.0,52.6573,52.6573,52.6232,52.6402,6600.0
2014-11-17 14:10:00,61.63,61.69,61.6,61.61,15400.0,52.6232,52.6744,52.5975,52.6061,15400.0
2014-11-17 14:15:00,61.61,61.62,61.6,61.61,8200.0,52.6061,52.6146,52.5975,52.6061,8200.0
2014-11-17 14:20:00,61.6,61.61,61.59,61.6,11800.0,52.5975,52.6061,52.589,52.5975,11800.0
2014-11-17 14:25:00,61.6,61.61,61.59,61.6,3800.0,52.5975,52.6061,52.589,52.5975,3800.0
2014-11-17 14:30:00,61.59,61.61,61.59,61.59,15000.0,52.589,52.6061,52.589,52.589,15000.0
2014-11-17 14:35:00,61.59,61.63,61.58,61.59,4900.0,52.589,52.6232,52.5805,52.589,4900.0
2014-11-17 14:40:00,61.59,61.61,61.58,61.59,6900.0,52.589,52.6061,52.5805,52.589,6900.0
2014-11-17 14:45:00,61.59,61.62,61.55,61.62,26700.0,52.589,52.6146,52.5548,52.6146,26700.0
2014-11-17 14:50:00,61.61,61.61,61.58,61.6,28800.0,52.6061,52.6061,52.5805,52.5975,28800.0
2014-11-17 14:55:00,61.6,61.62,61.59,61.61,11800.0,52.5975,52.6146,52.589,52.6061,11800.0
2014-11-17 15:00:00,61.6,61.62,61.6,61.62,11500.0,52.5975,52.6146,52.5975,52.6146,11500.0
2014-11-17 15:05:00,61.62,61.64,61.6,61.62,7900.0,52.6146,52.6317,52.5975,52.6146,7900.0
2014-11-17 15:10:00,61.63,61.63,61.6,61.61,11700.0,52.6232,52.6232,52.5975,52.6061,11700.0
2014-11-17 15:15:00,61.6,61.62,61.6,61.61,15400.0,52.5975,52.6146,52.5975,52.6061,15400.0
2014-11-17 15:20:00,61.61,61.64,61.59,61.64,20600.0,52.6061,52.6317,52.589,52.6317,20600.0
2014-11-17 15:25:00,61.64,61.69,61.64,61.65,28800.0,52.6317,52.6744,52.6317,52.6402,28800.0
2014-11-17 15:30:00,61.64,61.68,61.59,61.63,29400.0,52.6317,52.6658,52.589,52.6232,29400.0
2014-11-17 15:35:00,61.64,61.65,61.6,61.63,28900.0,52.6317,52.6402,52.5975,52.6232,28900.0
2014-11-17 15:40:00,61.6,61.62,61.59,61.6,17300.0,52.5975,52.6146,52.589,52.5975,17300.0
2014-11-17 15:45:00,61.6,61.6,61.54,61.55,30800.0,52.5975,52.5975,52.5463,52.5548,30800.0
2014-11-17 15:50:00,61.55,61.58,61.52,61.54,28700.0,52.5548,52.5805,52.5292,52.5463,28700.0
2014-11-17 15:55:00,61.53,61.61,61.53,61.6,56500.0,52.5378,52.6061,52.5378,52.5975,56500.0
2014-11-18 09:30:00,61.56,61.85,61.54,61.64,8500.0,52.5634,52.811,52.5463,52.6317,8500.0
2014-11-18 09:35:00,61.66,61.93,61.62,61.83,2700.0,52.6488,52.8793,52.6146,52.7939,2700.0
2014-11-18 09:40:00,61.92,61.98,61.81,61.82,6500.0,52.8708,52.922,52.7768,52.7854,6500.0
2014-11-18 09:45:00,61.81,61.83,61.68,61.7,7000.0,52.7768,52.7939,52.6658,52.6829,7000.0
2014-11-18 09:50:00,61.71,61.73,61.58,61.58,5500.0,52.6915,52.7085,52.5805,52.5805,5500.0
2014-11-18 09:55:00,61.6,61.65,61.53,61.55,33200.0,52.5975,52.6402,52.5378,52.5548,33200.0
2014-11-18 10:00:00,61.55,61.69,61.55,61.68,10600.0,52.5548,52.6744,52.5548,52.6658,10600.0
2014-11-18 10:05:00,61.69,61.74,61.62,61.73,48700.0,52.6744,52.7171,52.6146,52.7085,48700.0
2014-11-18 10:10:00,61.74,61.81,61.73,61.8,13000.0,52.7171,52.7768,52.7085,52.7683,13000.0
2014-11-18 10:15:00,61.8,61.84,61.73,61.78,26000.0,52.7683,52.8025,52.7085,52.7512,26000.0
2014-11-18 10:20:00,61.79,61.84,61.73,61.82,9900.0,52.7598,52.8025,52.7085,52.7854,9900.0
2014-11-18 10:25:00,61.82,61.89,61.77,61.77,13500.0,52.7854,52.8452,52.7427,52.7427,13500.0
2014-11-18 10:30:00,61.77,61.83,61.75,61.76,7900.0,52.7427,52.7939,52.7256,52.7342,7900.0
2014-11-18 10:35:00,61.75,61.81,61.74,61.81,9800.0,52.7256,52.7768,52.7171,52.7768,9800.0
2014-11-18 10:40:00,61.82,61.91,61.8,61.81,12800.0,52.7854,52.8622,52.7683,52.7768,12800.0
2014-11-18 10:45:00,61.81,61.81,61.61,61.69,18900.0,52.7768,52.7768,52.6061,52.6744,18900.0
2014-11-18 10:50:00,61.71,61.74,61.66,61.66,4600.0,52.6915,52.7171,52.6488,52.6488,4600.0
2014-11-18 10:55:00,61.65,61.74,61.64,61.73,3700.0,52.6402,52.7171,52.6317,52.7085,3700.0
2014-11-18 11:00:00,61.73,61.74,61.64,61.64,4700.0,52.7085,52.7171,52.6317,52.6317,4700.0
2014-11-18 11:05:00,61.65,61.77,61.64,61.75,17700.0,52.6402,52.7427,52.6317,52.7256,17700.0
2014-11-18 11:10:00,61.77,61.77,61.73,61.73,6000.0,52.7427,52.7427,52.7085,52.7085,6000.0
2014-11-18 11:15:00,61.74,61.75,61.65,61.73,23500.0,52.7171,52.7256,52.6402,52.7085,23500.0
2014-11-18 11:20:00,61.73,61.77,61.71,61.71,23600.0,52.7085,52.7427,52.6915,52.6915,23600.0
2014-11-18 11:25:00,61.72,61.74,61.53,61.54,18000.0,52.7,52.7171,52.5378,52.5463,18000.0
2014-11-18 11:30:00,61.54,61.58,61.51,61.57,9500.0,52.5463,52.5805,52.5207,52.5719,9500.0
2014-11-18 11:35:00,61.57,61.61,61.53,61.61,12200.0,52.5719,52.6061,52.5378,52.6061,12200.0
2014-11-18 11:40:00,61.62,61.65,61.6,61.64,4800.0,52.6146,52.6402,52.5975,52.6317,4800.0
2014-11-18 11:45:00,61.65,61.71,61.64,61.71,7800.0,52.6402,52.6915,52.6317,52.6915,7800.0
2014-11-18 11:50:00,61.7,61.71,61.61,61.64,5300.0,52.6829,52.6915,52.6061,52.6317,5300.0
2014-11-18 11:55:00,61.64,61.7,61.64,61.7,7100.0,52.6317,52.6829,52.6317,52.6829,7100.0
2014-11-18 12:00:00,61.7,61.71,61.66,61.7,5500.0,52.6829,52.6915,52.6488,52.6829,5500.0
2014-11-18 12:05:00,61.7,61.79,61.7,61.78,7500.0,52.6829,52.7598,52.6829,52.7512,7500.0
2014-11-18 12:10:00,61.79,61.79,61.7,61.71,2200.0,52.7598,52.7598,52.6829,52.6915,2200.0
2014-11-18 12:15:00,61.72,61.72,61.67,61.7,7600.0,52.7,52.7,52.6573,52.6829,7600.0
2014-11-18 12:20:00,61.69,61.69,61.63,61.65,17000.0,52.6744,52.6744,52.6232,52.6402,17000.0
2014-11-18 12:25:00,61.64,61.76,61.62,61.72,24000.0,52.6317,52.7342,52.6146,52.7,24000.0
2014-11-18 12:30:00,61.72,61.86,61.72,61.86,4500.0,52.7,52.8195,52.7,52.8195,4500.0
2014-11-18 12:35:00,61.85,61.85,61.78,61.78,1800.0,52.811,52.811,52.7512,52.7512,1800.0
2014-11-18 12:40:00,61.76,61.85,61.76,61.8,2700.0,52.7342,52.811,52.7342,52.7683,2700.0
2014-11-18 12:45:00,61.81,61.85,61.74,61.79,5000.0,52.7768,52.811,52.7171,52.7598,5000.0
2014-11-18 12:50:00,61.78,61.85,61.78,61.85,1600.0,52.7512,52.811,52.7512,52.811,1600.0
2014-11-18 12:55:00,61.84,61.87,61.82,61.87,2100.0,52.8025,52.8281,52.7854,52.8281,2100.0
2014-11-18 13:00:00,61.88,61.89,61.82,61.82,5200.0,52.8366,52.8452,52.7854,52.7854,5200.0
2014-11-18 13:05:00,61.83,61.87,61.82,61.82,1300.0,52.7939,52.8281,52.7854,52.7854,1300.0
2014-11-18 13:10:00,61.84,61.85,61.73,61.73,4400.0,52.8025,52.811,52.7085,52.7085,4400.0
2014-11-18 13:15:00,61.73,61.75,61.68,61.69,10700.0,52.7085,52.7256,52.6658,52.6744,10700.0
2014-11-18 13:20:00,61.68,61.74,61.66,61.7,4000.0,52.6658,52.7171,52.6488,52.6829,4000.0
2014-11-18 13:25:00,61.69,61.74,61.67,61.68,4500.0,52.6744,52.7171,52.6573,52.6658,4500.0
2014-11-18 13:30:00,61.68,61.69,61.65,61.67,6000.0,52.6658,52.6744,52.6402,52.6573,6000.0
2014-11-18 13:35:00,61.64,61.68,61.62,61.68,6800.0,52.6317,52.6658,52.6146,52.6658,6800.0
2014-11-18 13:40:00,61.68,61.7,61.67,61.7,1800.0,52.6658,52.6829,52.6573,52.6829,1800.0
2014-11-18 13:45:00,61.7,61.72,61.67,61.67,4300.0,52.6829,52.7,52.6573,52.6573,4300.0
2014-11-18 13:50:00,61.68,61.7,61.66,61.66,4200.0,52.6658,52.6829,52.6488,52.6488,4200.0
2014-11-18 13:55:00,61.67,61.7,61.64,61.64,3200.0,52.6573,52.6829,52.6317,52.6317,3200.0
2014-11-18 14:00:00,61.66,61.68,61.64,61.65,22300.0,52.6488,52.6658,52.6317,52.6402,22300.0
2014-11-18 14:05:00,61.64,61.66,61.62,61.62,6800.0,52.6317,52.6488,52.6146,52.6146,6800.0
2014-11-18 14:10:00,61.62,61.65,61.62,61.63,6900.0,52.6146,52.6402,52.6146,52.6232,6900.0
2014-11-18 14:15:00,61.64,61.66,61.63,61.65,5600.0,52.6317,52.6488,52.6232,52.6402,5600.0
2014-11-18 14:20:00,61.65,61.65,61.61,61.61,4900.0,52.6402,52.6402,52.6061,52.6061,4900.0
2014-11-18 14:25:00,61.6,61.68,61.6,61.63,19000.0,52.5975,52.6658,52.5975,52.6232,19000.0
2014-11-18 14:30:00,61.63,61.7,61.63,61.68,22200.0,52.6232,52.6829,52.6232,52.6658,22200.0
2014-11-18 14:35:00,61.69,61.75,61.68,61.71,7100.0,52.6744,52.7256,52.6658,52.6915,7100.0
2014-11-18 14:40:00,61.71,61.79,61.7,61.79,3700.0,52.6915,52.7598,52.6829,52.7598,3700.0
2014-11-18 14:45:00,61.79,61.8,61.76,61.78,6100.0,52.7598,52.7683,52.7342,52.7512,6100.0
2014-11-18 14:50:00,61.77,61.77,61.73,61.73,4700.0,52.7427,52.7427,52.7085,52.7085,4700.0
2014-11-18 14:55:00,61.74,61.74,61.68,61.69,6800.0,52.7171,52.7171,52.6658,52.6744,6800.0
2014-11-18 15:00:00,61.69,61.69,61.64,61.64,10500.0,52.6744,52.6744,52.6317,52.6317,10500.0
2014-11-18 15:05:00,61.65,61.68,61.65,61.67,6300.0,52.6402,52.6658,52.6402,52.6573,6300.0
2014-11-18 15:10:00,61.65,61.68,61.64,61.66,9800.0,52.6402,52.6658,52.6317,52.6488,9800.0
2014-11-18 15:15:00,61.64,61.64,61.61,61.61,9400.0,52.6317,52.6317,52.6061,52.6061,9400.0
2014-11-18 15:20:00,61.61,61.64,61.6,61.6,10200.0,52.6061,52.6317,52.5975,52.5975,10200.0
2014-11-18 15:25:00,61.59,61.64,61.59,61.6,8900.0,52.589,52.6317,52.589,52.5975,8900.0
2014-11-18 15:30:00,61.6,61.63,61.57,61.61,26800.0,52.5975,52.6232,52.5719,52.6061,26800.0
2014-11-18 15:35:00,61.6,61.6,61.55,61.56,14200.0,52.5975,52.5975,52.5548,52.5634,14200.0
2014-11-18 15:40:00,61.56,61.64,61.55,61.59,30000.0,52.5634,52.6317,52.5548,52.589,30000.0
2014-11-18 15:45:00,61.6,61.6,61.54,61.54,17100.0,52.5975,52.5975,52.5463,52.5463,17100.0
2014-11-18 15:50:00,61.53,61.53,61.5,61.51,18600.0,52.5378,52.5378,52.5122,52.5207,18600.0
2014-11-18 15:55:00,61.51,61.7,61.47,61.69,149500.0,52.5207,52.6829,52.4865,52.6744,149500.0
2014-11-19 09:30:00,61.74,61.75,61.47,61.47,3700.0,52.7171,52.7256,52.4865,52.4865,3700.0
2014-11-19 09:35:00,61.51,61.67,61.25,61.58,11300.0,52.5207,52.6573,52.2987,52.5805,11300.0
2014-11-19 09:40:00,61.62,61.73,61.55,61.7,28000.0,52.6146,52.7085,52.5548,52.6829,28000.0
2014-11-19 09:45:00,61.74,61.78,61.66,61.66,5800.0,52.7171,52.7512,52.6488,52.6488,5800.0
2014-11-19 09:50:00,61.71,61.71,61.55,61.6,7700.0,52.6915,52.6915,52.5548,52.5975,7700.0
2014-11-19 09:55:00,61.62,61.62,61.49,61.58,2700.0,52.6146,52.6146,52.5036,52.5805,2700.0
2014-11-19 10:00:00,61.56,61.56,61.37,61.39,13400.0,52.5634,52.5634,52.4012,52.4182,13400.0
2014-11-19 10:05:00,61.39,61.54,61.3,61.45,16800.0,52.4182,52.5463,52.3414,52.4695,16800.0
2014-11-19 10:10:00,61.47,61.48,61.39,61.46,9200.0,52.4865,52.4951,52.4182,52.478,9200.0
2014-11-19 10:15:00,61.45,61.52,61.44,61.48,13100.0,52.4695,52.5292,52.4609,52.4951,13100.0
2014-11-19 10:20:00,61.48,61.51,61.44,61.49,41800.0,52.4951,52.5207,52.4609,52.5036,41800.0
2014-11-19 10:25:00,61.49,61.52,61.44,61.5,20600.0,52.5036,52.5292,52.4609,52.5122,20600.0
2014-11-19 10:30:00,61.5,61.55,61.49,61.51,18600.0,52.5122,52.5548,52.5036,52.5207,18600.0
2014-11-19 10:35:00,61.49,61.54,61.41,61.46,15100.0,52.5036,52.5463,52.4353,52.478,15100.0
2014-11-19 10:40:00,61.44,61.57,61.43,61.51,24600.0,52.4609,52.5719,52.4524,52.5207,24600.0
2014-11-19 10:45:00,61.44,61.46,61.34,61.38,14000.0,52.4609,52.478,52.3755,52.4097,14000.0
2014-11-19 10:50:00,61.37,61.52,61.36,61.49,21900.0,52.4012,52.5292,52.3926,52.5036,21900.0
2014-11-19 10:55:00,61.51,61.56,61.4,61.4,15100.0,52.5207,52.5634,52.4268,52.4268,15100.0
2014-11-19 11:00:00,61.39,61.42,61.25,61.25,10800.0,52.4182,52.4438,52.2987,52.2987,10800.0
2014-11-19 11:05:00,61.25,61.33,61.16,61.33,9200.0,52.2987,52.367,52.2218,52.367,9200.0
2014-11-19 11:10:00,61.32,61.32,61.25,61.27,6900.0,52.3585,52.3585,52.2987,52.3158,6900.0
2014-11-19 11:15:00,61.26,61.37,61.26,61.34,11600.0,52.3072,52.4012,52.3072,52.3755,11600.0
2014-11-19 11:20:00,61.36,61.4,61.33,61.38,13100.0,52.3926,52.4268,52.367,52.4097,13100.0
2014-11-19 11:25:00,61.36,61.42,61.29,61.35,71300.0,52.3926,52.4438,52.3328,52.3841,71300.0
2014-11-19 11:30:00,61.36,61.39,61.32,61.34,7100.0,52.3926,52.4182,52.3585,52.3755,7100.0
2014-11-19 11:35:00,61.35,61.41,61.3,61.3,15600.0,52.3841,52.4353,52.3414,52.3414,15600.0
2014-11-19 11:40:00,61.29,61.4,61.29,61.35,14600.0,52.3328,52.4268,52.3328,52.3841,14600.0
2014-11-19 11:45:00,61.36,61.46,61.36,61.42,3300.0,52.3926,52.478,52.3926,52.4438,3300.0
2014-11-19 11:50:00,61.37,61.42,61.36,61.36,3200.0,52.4012,52.4438,52.3926,52.3926,3200.0
2014-11-19 11:55:00,61.37,61.48,61.37,61.37,8700.0,52.4012,52.4951,52.4012,52.4012,8700.0
2014-11-19 12:00:00,61.4,61.4,61.36,61.4,4500.0,52.4268,52.4268,52.3926,52.4268,4500.0
2014-11-19 12:05:00,61.39,61.44,61.36,61.36,4800.0,52.4182,52.4609,52.3926,52.3926,4800.0
2014-11-19 12:10:00,61.36,61.42,61.34,61.42,4400.0,52.3926,52.4438,52.3755,52.4438,4400.0
2014-11-19 12:15:00,61.42,61.49,61.4,61.49,3900.0,52.4438,52.5036,52.4268,52.5036,3900.0
2014-11-19 12:20:00,61.47,61.47,61.39,61.45,3900.0,52.4865,52.4865,52.4182,52.4695,3900.0
2014-11-19 12:25:00,61.43,61.47,61.43,61.44,4900.0,52.4524,52.4865,52.4524,52.4609,4900.0
2014-11-19 12:30:00,61.45,61.5,61.44,61.47,15600.0,52.4695,52.5122,52.4609,52.4865,15600.0
2014-11-19 12:35:00,61.51,61.52,61.44,61.45,8400.0,52.5207,52.5292,52.4609,52.4695,8400.0
2014-11-19 12:40:00,61.45,61.55,61.44,61.53,8100.0,52.4695,52.5548,52.4609,52.5378,8100.0
2014-11-19 12:45:00,61.54,61.54,61.48,61.53,2100.0,52.5463,52.5463,52.4951,52.5378,2100.0
2014-11-19 12:50:00,61.52,61.53,61.49,61.52,2700.0,52.5292,52.5378,52.5036,52.5292,2700.0
2014-11-19 12:55:00,61.53,61.55,61.48,61.55,4700.0,52.5378,52.5548,52.4951,52.5548,4700.0
2014-11-19 13:00:00,61.58,61.6,61.57,61.59,2800.0,52.5805,52.5975,52.5719,52.589,2800.0
2014-11-19 13:05:00,61.55,61.56,61.51,61.54,3000.0,52.5548,52.5634,52.5207,52.5463,3000.0
2014-11-19 13:10:00,61.55,61.57,61.51,61.55,4600.0,52.5548,52.5719,52.5207,52.5548,4600.0
2014-11-19 13:15:00,61.57,61.58,61.53,61.55,40500.0,52.5719,52.5805,52.5378,52.5548,40500.0
2014-11-19 13:20:00,61.56,61.62,61.56,61.61,2600.0,52.5634,52.6146,52.5634,52.6061,2600.0
2014-11-19 13:25:00,61.62,61.67,61.54,61.54,36400.0,52.6146,52.6573,52.5463,52.5463,36400.0
2014-11-19 13:30:00,61.52,61.55,61.47,61.47,6100.0,52.5292,52.5548,52.4865,52.4865,6100.0
2014-11-19 13:35:00,61.48,61.5,61.44,61.46,16600.0,52.4951,52.5122,52.4609,52.478,16600.0
2014-11-19 13:40:00,61.45,61.5,61.45,61.47,3900.0,52.4695,52.5122,52.4695,52.4865,3900.0
2014-11-19 13:45:00,61.48,61.48,61.4,61.41,7200.0,52.4951,52.4951,52.4268,52.4353,7200.0
2014-11-19 13:50:00,61.41,61.46,61.41,61.45,1800.0,52.4353,52.478,52.4353,52.4695,1800.0
2014-11-19 13:55:00,61.45,61.54,61.44,61.47,31300.0,52.4695,52.5463,52.4609,52.4865,31300.0
2014-11-19 14:00:00,61.47,61.59,61.47,61.54,5500.0,52.4865,52.589,52.4865,52.5463,5500.0
2014-11-19 14:05:00,61.49,61.5,61.42,61.45,6200.0,52.5036,52.5122,52.4438,52.4695,6200.0
2014-11-19 14:10:00,61.45,61.52,61.45,61.48,3700.0,52.4695,52.5292,52.4695,52.4951,3700.0
2014-11-19 14:15:00,61.46,61.54,61.46,61.51,4300.0,52.478,52.5463,52.478,52.5207,4300.0
2014-11-19 14:20:00,61.5,61.52,61.44,61.47,48500.0,52.5122,52.5292,52.4609,52.4865,48500.0
2014-11-19 14:25:00,61.51,61.54,61.49,61.51,6800.0,52.5207,52.5463,52.5036,52.5207,6800.0
2014-11-19 14:30:00,61.52,61.63,61.5,61.63,11300.0,52.5292,52.6232,52.5122,52.6232,11300.0
2014-11-19 14:35:00,61.62,61.64,61.55,61.59,9700.0,52.6146,52.6317,52.5548,52.589,9700.0
2014-11-19 14:40:00,61.57,61.59,61.54,61.57,11000.0,52.5719,52.589,52.5463,52.5719,11000.0
2014-11-19 14:45:00,61.56,61.56,61.48,61.56,16600.0,52.5634,52.5634,52.4951,52.5634,16600.0
2014-11-19 14:50:00,61.55,61.57,61.53,61.54,6400.0,52.5548,52.5719,52.5378,52.5463,6400.0
2014-11-19 14:55:00,61.54,61.56,61.52,61.53,8800.0,52.5463,52.5634,52.5292,52.5378,8800.0
2014-11-19 15:00:00,61.52,61.53,61.47,61.47,6900.0,52.5292,52.5378,52.4865,52.4865,6900.0
2014-11-19 15:05:00,61.45,61.51,61.44,61.5,12100.0,52.4695,52.5207,52.4609,52.5122,12100.0
2014-11-19 15:10:00,61.49,61.53,61.49,61.5,8900.0,52.5036,52.5378,52.5036,52.5122,8900.0
2014-11-19 15:15:00,61.5,61.68,61.5,61.66,11400.0,52.5122,52.6658,52.5122,52.6488,11400.0
2014-11-19 15:20:00,61.65,61.7,61.65,61.68,6200.0,52.6402,52.6829,52.6402,52.6658,6200.0
2014-11-19 15:25:00,61.69,61.7,61.61,61.64,7000.0,52.6744,52.6829,52.6061,52.6317,7000.0
2014-11-19 15:30:00,61.63,61.66,61.59,61.6,7000.0,52.6232,52.6488,52.589,52.5975,7000.0
2014-11-19 15:35:00,61.6,61.62,61.58,61.58,7100.0,52.5975,52.6146,52.5805,52.5805,7100.0
2014-11-19 15:40:00,61.58,61.58,61.48,61.53,11100.0,52.5805,52.5805,52.4951,52.5378,11100.0
2014-11-19 15:45:00,61.54,61.56,61.51,61.54,21700.0,52.5463,52.5634,52.5207,52.5463,21700.0
2014-11-19 15:50:00,61.54,61.58,61.52,61.53,13900.0,52.5463,52.5805,52.5292,52.5378,13900.0
2014-11-19 15:55:00,61.52,61.58,61.5,61.56,50400.0,52.5292,52.5805,52.5122,52.5634,50400.0
2014-11-20 09:30:00,61.05,61.1,60.8,60.99,18100.0,52.1279,52.1706,51.9145,52.0767,18100.0
2014-11-20 09:35:00,61.01,61.26,60.87,61.1,17800.0,52.0938,52.3072,51.9742,52.1706,17800.0
2014-11-20 09:40:00,61.17,61.25,61.1,61.12,12800.0,52.2304,52.2987,52.1706,52.1877,12800.0
2014-11-20 09:45:00,61.13,61.25,61.08,61.25,4000.0,52.1962,52.2987,52.1535,52.2987,4000.0
2014-11-20 09:50:00,61.29,61.29,61.15,61.16,8500.0,52.3328,52.3328,52.2133,52.2218,8500.0
2014-11-20 09:55:00,61.15,61.28,61.15,61.28,4600.0,52.2133,52.3243,52.2133,52.3243,4600.0
2014-11-20 10:00:00,61.35,61.5,61.35,61.5,3200.0,52.3841,52.5122,52.3841,52.5122,3200.0
2014-11-20 10:05:00,61.51,61.53,61.47,61.48,7800.0,52.5207,52.5378,52.4865,52.4951,7800.0
2014-11-20 10:10:00,61.48,61.52,61.4,61.5,9000.0,52.4951,52.5292,52.4268,52.5122,9000.0
2014-11-20 10:15:00,61.51,61.53,61.4,61.5,14100.0,52.5207,52.5378,52.4268,52.5122,14100.0
2014-11-20 10:20:00,61.51,61.6,61.51,61.55,4700.0,52.5207,52.5975,52.5207,52.5548,4700.0
2014-11-20 10:25:00,61.56,61.57,61.53,61.53,15000.0,52.5634,52.5719,52.5378,52.5378,15000.0
2014-11-20 10:30:00,61.51,61.71,61.51,61.61,21900.0,52.5207,52.6915,52.5207,52.6061,21900.0
2014-11-20 10:35:00,61.59,61.66,61.57,61.59,59700.0,52.589,52.6488,52.5719,52.589,59700.0
2014-11-20 10:40:00,61.59,61.66,61.59,61.65,12000.0,52.589,52.6488,52.589,52.6402,12000.0
2014-11-20 10:45:00,61.68,61.68,61.47,61.48,16800.0,52.6658,52.6658,52.4865,52.4951,16800.0
2014-11-20 10:50:00,61.47,61.47,61.43,61.46,10400.0,52.4865,52.4865,52.4524,52.478,10400.0
2014-11-20 10:55:00,61.48,61.49,61.36,61.4,10300.0,52.4951,52.5036,52.3926,52.4268,10300.0
2014-11-20 11:00:00,61.4,61.45,61.36,61.36,8700.0,52.4268,52.4695,52.3926,52.3926,8700.0
2014-11-20 11:05:00,61.36,61.37,61.29,61.33,10300.0,52.3926,52.4012,52.3328,52.367,10300.0
2014-11-20 11:10:00,61.32,61.4,61.31,61.34,11600.0,52.3585,52.4268,52.3499,52.3755,11600.0
2014-11-20 11:15:00,61.36,61.47,61.32,61.47,6500.0,52.3926,52.4865,52.3585,52.4865,6500.0
2014-11-20 11:20:00,61.47,61.57,61.47,61.57,4400.0,52.4865,52.5719,52.4865,52.5719,4400.0
2014-11-20 11:25:00,61.58,61.58,61.44,61.45,7100.0,52.5805,52.5805,52.4609,52.4695,7100.0
2014-11-20 11:30:00,61.44,61.56,61.44,61.56,3600.0,52.4609,52.5634,52.4609,52.5634,3600.0
2014-11-20 11:35:00,61.59,61.59,61.5,61.51,2600.0,52.589,52.589,52.5122,52.5207,2600.0
2014-11-20 11:40:00,61.51,61.59,61.44,61.44,11300.0,52.5207,52.589,52.4609,52.4609,11300.0
2014-11-20 11:45:00,61.44,61.48,61.43,61.48,19800.0,52.4609,52.4951,52.4524,52.4951,19800.0
2014-11-20 11:50:00,61.48,61.48,61.4,61.43,11200.0,52.4951,52.4951,52.4268,52.4524,11200.0
2014-11-20 11:55:00,61.45,61.47,61.44,61.46,10500.0,52.4695,52.4865,52.4609,52.478,10500.0
2014-11-20 12:00:00,61.46,61.48,61.43,61.47,5400.0,52.478,52.4951,52.4524,52.4865,5400.0
2014-11-20 12:05:00,61.49,61.54,61.49,61.53,7200.0,52.5036,52.5463,52.5036,52.5378,7200.0
2014-11-20 12:10:00,61.54,61.58,61.53,61.54,1600.0,52.5463,52.5805,52.5378,52.5463,1600.0
2014-11-20 12:15:00,61.54,61.6,61.54,61.6,1100.0,52.5463,52.5975,52.5463,52.5975,1100.0
2014-11-20 12:20:00,61.59,61.59,61.56,61.58,4600.0,52.589,52.589,52.5634,52.5805,4600.0
2014-11-20 12:25:00,61.55,61.57,61.54,61.56,2100.0,52.5548,52.5719,52.5463,52.5634,2100.0
2014-11-20 12:30:00,61.54,61.62,61.53,61.62,2500.0,52.5463,52.6146,52.5378,52.6146,2500.0
2014-11-20 12:35:00,61.63,61.63,61.59,61.6,1200.0,52.6232,52.6232,52.589,52.5975,1200.0
2014-11-20 12:40:00,61.58,61.58,61.56,61.56,6500.0,52.5805,52.5805,52.5634,52.5634,6500.0
2014-11-20 12:45:00,61.58,61.6,61.56,61.57,2100.0,52.5805,52.5975,52.5634,52.5719,2100.0
2014-11-20 12:50:00,61.56,61.58,61.56,61.56,14100.0,52.5634,52.5805,52.5634,52.5634,14100.0
2014-11-20 12:55:00,61.58,61.7,61.58,61.68,9100.0,52.5805,52.6829,52.5805,52.6658,9100.0
2014-11-20 13:00:00,61.67,61.73,61.65,61.68,6900.0,52.6573,52.7085,52.6402,52.6658,6900.0
2014-11-20 13:05:00,61.66,61.74,61.66,61.72,3000.0,52.6488,52.7171,52.6488,52.7,3000.0
2014-11-20 13:10:00,61.72,61.74,61.64,61.7,5100.0,52.7,52.7171,52.6317,52.6829,5100.0
2014-11-20 13:15:00,61.67,61.69,61.66,61.68,5700.0,52.6573,52.6744,52.6488,52.6658,5700.0
2014-11-20 13:20:00,61.68,61.71,61.68,61.71,5200.0,52.6658,52.6915,52.6658,52.6915,5200.0
2014-11-20 13:25:00,61.7,61.71,61.66,61.68,12300.0,52.6829,52.6915,52.6488,52.6658,12300.0
2014-11-20 13:30:00,61.69,61.76,61.69,61.72,7800.0,52.6744,52.7342,52.6744,52.7,7800.0
2014-11-20 13:35:00,61.72,61.75,61.72,61.73,2100.0,52.7,52.7256,52.7,52.7085,2100.0
2014-11-20 13:40:00,61.72,61.76,61.71,61.73,3500.0,52.7,52.7342,52.6915,52.7085,3500.0
2014-11-20 13:45:00,61.72,61.77,61.64,61.64,10800.0,52.7,52.7427,52.6317,52.6317,10800.0
2014-11-20 13:50:00,61.64,61.68,61.63,61.68,1800.0,52.6317,52.6658,52.6232,52.6658,1800.0
2014-11-20 13:55:00,61.67,61.73,61.65,61.73,3700.0,52.6573,52.7085,52.6402,52.7085,3700.0
2014-11-20 14:00:00,61.73,61.74,61.71,61.71,800.0,52.7085,52.7171,52.6915,52.6915,800.0
2014-11-20 14:05:00,61.72,61.77,61.71,61.77,3600.0,52.7,52.7427,52.6915,52.7427,3600.0
2014-11-20 14:10:00,61.78,61.79,61.76,61.76,2900.0,52.7512,52.7598,52.7342,52.7342,2900.0
2014-11-20 14:15:00,61.77,61.79,61.75,61.78,13300.0,52.7427,52.7598,52.7256,52.7512,13300.0
2014-11-20 14:20:00,61.78,61.83,61.78,61.82,6300.0,52.7512,52.7939,52.7512,52.7854,6300.0
2014-11-20 14:25:00,61.81,61.81,61.76,61.77,4300.0,52.7768,52.7768,52.7342,52.7427,4300.0
2014-11-20 14:30:00,61.76,61.79,61.74,61.74,2000.0,52.7342,52.7598,52.7171,52.7171,2000.0
2014-11-20 14:35:00,61.74,61.77,61.72,61.72,4500.0,52.7171,52.7427,52.7,52.7,4500.0
2014-11-20 14:40:00,61.73,61.76,61.72,61.74,3900.0,52.7085,52.7342,52.7,52.7171,3900.0
2014-11-20 14:45:00,61.73,61.76,61.72,61.75,2400.0,52.7085,52.7342,52.7,52.7256,2400.0
2014-11-20 14:50:00,61.73,61.73,61.71,61.72,5800.0,52.7085,52.7085,52.6915,52.7,5800.0
2014-11-20 14:55:00,61.72,61.75,61.7,61.7,33200.0,52.7,52.7256,52.6829,52.6829,33200.0
2014-11-20 15:00:00,61.7,61.74,61.7,61.72,6800.0,52.6829,52.7171,52.6829,52.7,6800.0
2014-11-20 15:05:00,61.72,61.73,61.62,61.62,12800.0,52.7,52.7085,52.6146,52.6146,12800.0
2014-11-20 15:10:00,61.62,61.63,61.55,61.55,10600.0,52.6146,52.6232,52.5548,52.5548,10600.0
2014-11-20 15:15:00,61.54,61.55,61.51,61.52,11400.0,52.5463,52.5548,52.5207,52.5292,11400.0
2014-11-20 15:20:00,61.51,61.52,61.48,61.49,20600.0,52.5207,52.5292,52.4951,52.5036,20600.0
2014-11-20 15:25:00,61.49,61.53,61.47,61.48,18600.0,52.5036,52.5378,52.4865,52.4951,18600.0
2014-11-20 15:30:00,61.48,61.51,61.47,61.47,19600.0,52.4951,52.5207,52.4865,52.4865,19600.0
2014-11-20 15:35:00,61.46,61.5,61.4,61.47,90600.0,52.478,52.5122,52.4268,52.4865,90600.0
2014-11-20 15:40:00,61.48,61.55,61.48,61.5,12300.0,52.4951,52.5548,52.4951,52.5122,12300.0
2014-11-20 15:45:00,61.5,61.5,61.47,61.49,28300.0,52.5122,52.5122,52.4865,52.5036,28300.0
2014-11-20 15:50:00,61.49,61.5,61.47,61.49,39600.0,52.5036,52.5122,52.4865,52.5036,39600.0
2014-11-20 15:55:00,61.49,61.55,61.48,61.55,38700.0,52.5036,52.5548,52.4951,52.5548,38700.0
2014-11-21 09:30:00,62.47,62.54,62.4,62.5,2600.0,53.3404,53.4002,53.2806,53.366,2600.0
2014-11-21 09:35:00,62.39,62.44,62.19,62.3,20600.0,53.2721,53.3148,53.1013,53.1952,20600.0
2014-11-21 09:40:00,62.24,62.29,62.0,62.0,14900.0,53.144,53.1867,52.9391,52.9391,14900.0
2014-11-21 09:45:00,62.01,62.11,61.96,61.96,6700.0,52.9476,53.033,52.9049,52.9049,6700.0
2014-11-21 09:50:00,61.99,62.05,61.98,62.01,9800.0,52.9305,52.9818,52.922,52.9476,9800.0
2014-11-21 09:55:00,62.01,62.01,61.92,61.99,5300.0,52.9476,52.9476,52.8708,52.9305,5300.0
2014-11-21 10:00:00,62.02,62.05,61.95,61.95,5800.0,52.9562,52.9818,52.8964,52.8964,5800.0
2014-11-21 10:05:00,61.98,62.08,61.98,62.01,7700.0,52.922,53.0074,52.922,52.9476,7700.0
2014-11-21 10:10:00,62.01,62.02,61.97,61.99,5000.0,52.9476,52.9562,52.9135,52.9305,5000.0
2014-11-21 10:15:00,62.0,62.05,61.98,61.98,9800.0,52.9391,52.9818,52.922,52.922,9800.0
2014-11-21 10:20:00,61.97,61.97,61.95,61.96,4200.0,52.9135,52.9135,52.8964,52.9049,4200.0
2014-11-21 10:25:00,61.96,62.01,61.9,61.91,9400.0,52.9049,52.9476,52.8537,52.8622,9400.0
2014-11-21 10:30:00,61.91,61.91,61.9,61.91,3700.0,52.8622,52.8622,52.8537,52.8622,3700.0
2014-11-21 10:35:00,61.9,61.9,61.88,61.88,6700.0,52.8537,52.8537,52.8366,52.8366,6700.0
2014-11-21 10:40:00,61.89,61.92,61.87,61.9,9000.0,52.8452,52.8708,52.8281,52.8537,9000.0
2014-11-21 10:45:00,61.9,61.95,61.88,61.88,7200.0,52.8537,52.8964,52.8366,52.8366,7200.0
2014-11-21 10:50:00,61.87,61.92,61.84,61.92,22900.0,52.8281,52.8708,52.8025,52.8708,22900.0
2014-11-21 10:55:00,61.92,61.97,61.87,61.93,18100.0,52.8708,52.9135,52.8281,52.8793,18100.0
2014-11-21 11:00:00,61.94,62.01,61.93,62.0,14800.0,52.8878,52.9476,52.8793,52.9391,14800.0
2014-11-21 11:05:00,61.98,62.01,61.97,61.97,11500.0,52.922,52.9476,52.9135,52.9135,11500.0
2014-11-21 11:10:00,61.97,62.0,61.97,61.98,8200.0,52.9135,52.9391,52.9135,52.922,8200.0
2014-11-21 11:15:00,61.97,61.97,61.91,61.91,6100.0,52.9135,52.9135,52.8622,52.8622,6100.0
2014-11-21 11:20:00,61.91,61.93,61.91,61.93,3900.0,52.8622,52.8793,52.8622,52.8793,3900.0
2014-11-21 11:25:00,61.92,61.93,61.87,61.88,8600.0,52.8708,52.8793,52.8281,52.8366,8600.0
2014-11-21 11:30:00,61.89,61.9,61.87,61.88,4800.0,52.8452,52.8537,52.8281,52.8366,4800.0
2014-11-21 11:35:00,61.88,61.89,61.78,61.78,18400.0,52.8366,52.8452,52.7512,52.7512,18400.0
2014-11-21 11:40:00,61.78,61.81,61.67,61.7,16000.0,52.7512,52.7768,52.6573,52.6829,16000.0
2014-11-21 11:45:00,61.7,61.78,61.7,61.74,18600.0,52.6829,52.7512,52.6829,52.7171,18600.0
2014-11-21 11:50:00,61.74,61.78,61.73,61.77,6800.0,52.7171,52.7512,52.7085,52.7427,6800.0
2014-11-21 11:55:00,61.73,61.75,61.73,61.75,4100.0,52.7085,52.7256,52.7085,52.7256,4100.0
2014-11-21 12:00:00,61.75,61.75,61.72,61.74,9200.0,52.7256,52.7256,52.7,52.7171,9200.0
2014-11-21 12:05:00,61.73,61.76,61.69,61.73,29500.0,52.7085,52.7342,52.6744,52.7085,29500.0
2014-11-21 12:10:00,61.72,61.76,61.69,61.73,19800.0,52.7,52.7342,52.6744,52.7085,19800.0
2014-11-21 12:15:00,61.73,61.77,61.72,61.75,12100.0,52.7085,52.7427,52.7,52.7256,12100.0
2014-11-21 12:20:00,61.74,61.77,61.73,61.75,10500.0,52.7171,52.7427,52.7085,52.7256,10500.0
2014-11-21 12:25:00,61.75,61.77,61.72,61.73,12700.0,52.7256,52.7427,52.7,52.7085,12700.0
2014-11-21 12:30:00,61.74,61.76,61.71,61.74,14500.0,52.7171,52.7342,52.6915,52.7171,14500.0
2014-11-21 12:35:00,61.75,61.76,61.74,61.75,6800.0,52.7256,52.7342,52.7171,52.7256,6800.0
2014-11-21 12:40:00,61.76,61.8,61.76,61.79,4500.0,52.7342,52.7683,52.7342,52.7598,4500.0
2014-11-21 12:45:00,61.78,61.78,61.72,61.73,9400.0,52.7512,52.7512,52.7,52.7085,9400.0
2014-11-21 12:50:00,61.74,61.76,61.73,61.73,7200.0,52.7171,52.7342,52.7085,52.7085,7200.0
2014-11-21 12:55:00,61.73,61.76,61.73,61.75,15500.0,52.7085,52.7342,52.7085,52.7256,15500.0
2014-11-21 13:00:00,61.77,61.79,61.74,61.79,5500.0,52.7427,52.7598,52.7171,52.7598,5500.0
2014-11-21 13:05:00,61.78,61.79,61.74,61.76,4700.0,52.7512,52.7598,52.7171,52.7342,4700.0
2014-11-21 13:10:00,61.76,61.77,61.74,61.75,16800.0,52.7342,52.7427,52.7171,52.7256,16800.0
2014-11-21 13:15:00,61.75,61.75,61.73,61.73,6100.0,52.7256,52.7256,52.7085,52.7085,6100.0
2014-11-21 13:20:00,61.73,61.75,61.72,61.74,9500.0,52.7085,52.7256,52.7,52.7171,9500.0
2014-11-21 13:25:00,61.75,61.75,61.62,61.62,9600.0,52.7256,52.7256,52.6146,52.6146,9600.0
2014-11-21 13:30:00,61.62,61.64,61.59,61.64,7400.0,52.6146,52.6317,52.589,52.6317,7400.0
2014-11-21 13:35:00,61.64,61.72,61.63,61.72,21100.0,52.6317,52.7,52.6232,52.7,21100.0
2014-11-21 13:40:00,61.72,61.72,61.7,61.7,9300.0,52.7,52.7,52.6829,52.6829,9300.0
2014-11-21 13:45:00,61.71,61.77,61.7,61.75,16300.0,52.6915,52.7427,52.6829,52.7256,16300.0
2014-11-21 13:50:00,61.75,61.77,61.74,61.76,3900.0,52.7256,52.7427,52.7171,52.7342,3900.0
2014-11-21 13:55:00,61.77,61.77,61.69,61.75,35400.0,52.7427,52.7427,52.6744,52.7256,35400.0
2014-11-21 14:00:00,61.75,61.77,61.75,61.76,3700.0,52.7256,52.7427,52.7256,52.7342,3700.0
2014-11-21 14:05:00,61.76,61.77,61.73,61.76,46500.0,52.7342,52.7427,52.7085,52.7342,46500.0
2014-11-21 14:10:00,61.76,61.77,61.52,61.65,72300.0,52.7342,52.7427,52.5292,52.6402,72300.0
2014-11-21 14:15:00,61.63,61.71,61.62,61.67,45000.0,52.6232,52.6915,52.6146,52.6573,45000.0
2014-11-21 14:20:00,61.66,61.71,61.66,61.69,17000.0,52.6488,52.6915,52.6488,52.6744,17000.0
2014-11-21 14:25:00,61.69,61.7,61.66,61.68,13500.0,52.6744,52.6829,52.6488,52.6658,13500.0
2014-11-21 14:30:00,61.68,61.71,61.67,61.71,8900.0,52.6658,52.6915,52.6573,52.6915,8900.0
2014-11-21 14:35:00,61.7,61.71,61.66,61.7,20100.0,52.6829,52.6915,52.6488,52.6829,20100.0
2014-11-21 14:40:00,61.7,61.73,61.69,61.7,7100.0,52.6829,52.7085,52.6744,52.6829,7100.0
2014-11-21 14:45:00,61.7,61.75,61.69,61.75,12400.0,52.6829,52.7256,52.6744,52.7256,12400.0
2014-11-21 14:50:00,61.76,61.84,61.72,61.8,21700.0,52.7342,52.8025,52.7,52.7683,21700.0
2014-11-21 14:55:00,61.8,61.8,61.76,61.76,20400.0,52.7683,52.7683,52.7342,52.7342,20400.0
2014-11-21 15:00:00,61.77,61.84,61.77,61.84,8900.0,52.7427,52.8025,52.7427,52.8025,8900.0
2014-11-21 15:05:00,61.85,61.86,61.79,61.79,9300.0,52.811,52.8195,52.7598,52.7598,9300.0
2014-11-21 15:10:00,61.79,61.84,61.78,61.83,9400.0,52.7598,52.8025,52.7512,52.7939,9400.0
2014-11-21 15:15:00,61.83,61.83,61.8,61.8,10000.0,52.7939,52.7939,52.7683,52.7683,10000.0
2014-11-21 15:20:00,61.81,61.81,61.79,61.81,7800.0,52.7768,52.7768,52.7598,52.7768,7800.0
2014-11-21 15:25:00,61.84,61.88,61.84,61.88,11000.0,52.8025,52.8366,52.8025,52.8366,11000.0
2014-11-21 15:30:00,61.88,61.9,61.88,61.9,12400.0,52.8366,52.8537,52.8366,52.8537,12400.0
2014-11-21 15:35:00,61.91,61.94,61.89,61.9,8300.0,52.8622,52.8878,52.8452,52.8537,8300.0
2014-11-21 15:40:00,61.89,61.89,61.84,61.86,18600.0,52.8452,52.8452,52.8025,52.8195,18600.0
2014-11-21 15:45:00,61.86,61.87,61.81,61.81,38900.0,52.8195,52.8281,52.7768,52.7768,38900.0
2014-11-21 15:50:00,61.82,61.83,61.75,61.75,20000.0,52.7854,52.7939,52.7256,52.7256,20000.0
2014-11-21 15:55:00,61.75,61.79,61.72,61.77,66200.0,52.7256,52.7598,52.7,52.7427,66200.0
2014-11-24 09:30:00,62.12,62.17,61.84,61.86,17300.0,53.0415,53.0842,52.8025,52.8195,17300.0
2014-11-24 09:35:00,61.92,62.02,61.64,62.0,14100.0,52.8708,52.9562,52.6317,52.9391,14100.0
2014-11-24 09:40:00,62.0,62.0,61.59,61.79,10900.0,52.9391,52.9391,52.589,52.7598,10900.0
2014-11-24 09:45:00,61.81,61.96,61.8,61.83,11900.0,52.7768,52.9049,52.7683,52.7939,11900.0
2014-11-24 09:50:00,61.86,61.94,61.72,61.78,6400.0,52.8195,52.8878,52.7,52.7512,6400.0
2014-11-24 09:55:00,61.82,61.88,61.8,61.82,4000.0,52.7854,52.8366,52.7683,52.7854,4000.0
2014-11-24 10:00:00,61.78,61.8,61.72,61.76,6100.0,52.7512,52.7683,52.7,52.7342,6100.0
2014-11-24 10:05:00,61.76,61.82,61.72,61.82,5800.0,52.7342,52.7854,52.7,52.7854,5800.0
2014-11-24 10:10:00,61.83,61.92,61.8,61.8,11900.0,52.7939,52.8708,52.7683,52.7683,11900.0
2014-11-24 10:15:00,61.82,61.88,61.81,61.88,6700.0,52.7854,52.8366,52.7768,52.8366,6700.0
2014-11-24 10:20:00,61.91,61.92,61.84,61.9,2500.0,52.8622,52.8708,52.8025,52.8537,2500.0
2014-11-24 10:25:00,61.89,61.97,61.87,61.96,4800.0,52.8452,52.9135,52.8281,52.9049,4800.0
2014-11-24 10:30:00,61.97,61.97,61.94,61.97,1800.0,52.9135,52.9135,52.8878,52.9135,1800.0
2014-11-24 10:35:00,61.96,62.03,61.93,61.93,8600.0,52.9049,52.9647,52.8793,52.8793,8600.0
2014-11-24 10:40:00,61.96,61.97,61.88,61.91,2400.0,52.9049,52.9135,52.8366,52.8622,2400.0
2014-11-24 10:45:00,61.91,61.92,61.83,61.83,1600.0,52.8622,52.8708,52.7939,52.7939,1600.0
2014-11-24 10:50:00,61.79,61.8,61.76,61.76,3400.0,52.7598,52.7683,52.7342,52.7342,3400.0
2014-11-24 10:55:00,61.75,61.79,61.75,61.77,4300.0,52.7256,52.7598,52.7256,52.7427,4300.0
2014-11-24 11:00:00,61.78,61.78,61.74,61.76,4000.0,52.7512,52.7512,52.7171,52.7342,4000.0
2014-11-24 11:05:00,61.77,61.79,61.73,61.76,6700.0,52.7427,52.7598,52.7085,52.7342,6700.0
2014-11-24 11:10:00,61.76,61.76,61.73,61.74,7600.0,52.7342,52.7342,52.7085,52.7171,7600.0
2014-11-24 11:15:00,61.75,61.75,61.69,61.72,8000.0,52.7256,52.7256,52.6744,52.7,8000.0
2014-11-24 11:20:00,61.71,61.78,61.69,61.76,17800.0,52.6915,52.7512,52.6744,52.7342,17800.0
2014-11-24 11:25:00,61.77,61.84,61.75,61.84,5400.0,52.7427,52.8025,52.7256,52.8025,5400.0
2014-11-24 11:30:00,61.84,61.98,61.84,61.98,9400.0,52.8025,52.922,52.8025,52.922,9400.0
2014-11-24 11:35:00,61.97,61.97,61.94,61.95,1700.0,52.9135,52.9135,52.8878,52.8964,1700.0
2014-11-24 11:40:00,61.94,61.94,61.91,61.92,1900.0,52.8878,52.8878,52.8622,52.8708,1900.0
2014-11-24 11:45:00,61.93,61.96,61.93,61.95,800.0,52.8793,52.9049,52.8793,52.8964,800.0
2014-11-24 11:50:00,61.94,61.94,61.89,61.9,2700.0,52.8878,52.8878,52.8452,52.8537,2700.0
2014-11-24 11:55:00,61.89,61.9,61.82,61.82,3800.0,52.8452,52.8537,52.7854,52.7854,3800.0
2014-11-24 12:00:00,61.83,61.84,61.81,61.81,1900.0,52.7939,52.8025,52.7768,52.7768,1900.0
2014-11-24 12:05:00,61.81,61.81,61.75,61.75,4600.0,52.7768,52.7768,52.7256,52.7256,4600.0
2014-11-24 12:10:00,61.75,61.77,61.74,61.76,3700.0,52.7256,52.7427,52.7171,52.7342,3700.0
2014-11-24 12:15:00,61.77,61.84,61.77,61.83,9100.0,52.7427,52.8025,52.7427,52.7939,9100.0
2014-11-24 12:20:00,61.84,61.92,61.84,61.92,2100.0,52.8025,52.8708,52.8025,52.8708,2100.0
2014-11-24 12:25:00,61.91,61.95,61.91,61.94,2000.0,52.8622,52.8964,52.8622,52.8878,2000.0
2014-11-24 12:30:00,61.94,61.94,61.8,61.83,5800.0,52.8878,52.8878,52.7683,52.7939,5800.0
2014-11-24 12:35:00,61.84,61.84,61.79,61.84,3100.0,52.8025,52.8025,52.7598,52.8025,3100.0
2014-11-24 12:40:00,61.82,61.87,61.8,61.81,6300.0,52.7854,52.8281,52.7683,52.7768,6300.0
2014-11-24 12:45:00,61.82,61.85,61.81,61.85,8400.0,52.7854,52.811,52.7768,52.811,8400.0
2014-11-24 12:50:00,61.85,61.87,61.85,61.85,1600.0,52.811,52.8281,52.811,52.811,1600.0
2014-11-24 12:55:00,61.85,61.85,61.81,61.82,41700.0,52.811,52.811,52.7768,52.7854,41700.0
2014-11-24 13:00:00,61.8,61.8,61.76,61.76,2800.0,52.7683,52.7683,52.7342,52.7342,2800.0
2014-11-24 13:05:00,61.75,61.75,61.68,61.71,3200.0,52.7256,52.7256,52.6658,52.6915,3200.0
2014-11-24 13:10:00,61.71,61.72,61.69,61.7,2900.0,52.6915,52.7,52.6744,52.6829,2900.0
2014-11-24 13:15:00,61.71,61.76,61.71,61.76,9500.0,52.6915,52.7342,52.6915,52.7342,9500.0
2014-11-24 13:20:00,61.75,61.81,61.75,61.81,20400.0,52.7256,52.7768,52.7256,52.7768,20400.0
2014-11-24 13:25:00,61.82,61.84,61.8,61.82,3500.0,52.7854,52.8025,52.7683,52.7854,3500.0
2014-11-24 13:30:00,61.82,61.82,61.76,61.76,3100.0,52.7854,52.7854,52.7342,52.7342,3100.0
2014-11-24 13:35:00,61.78,61.78,61.75,61.77,2500.0,52.7512,52.7512,52.7256,52.7427,2500.0
2014-11-24 13:40:00,61.77,61.8,61.76,61.76,7700.0,52.7427,52.7683,52.7342,52.7342,7700.0
2014-11-24 13:45:00,61.74,61.82,61.73,61.82,13000.0,52.7171,52.7854,52.7085,52.7854,13000.0
2014-11-24 13:50:00,61.82,61.86,61.81,61.81,8300.0,52.7854,52.8195,52.7768,52.7768,8300.0
2014-11-24 13:55:00,61.81,61.84,61.79,61.79,5500.0,52.7768,52.8025,52.7598,52.7598,5500.0
2014-11-24 14:00:00,61.79,61.82,61.79,61.81,3800.0,52.7598,52.7854,52.7598,52.7768,3800.0
2014-11-24 14:05:00,61.82,61.84,61.82,61.83,4000.0,52.7854,52.8025,52.7854,52.7939,4000.0
2014-11-24 14:10:00,61.84,61.84,61.81,61.81,1800.0,52.8025,52.8025,52.7768,52.7768,1800.0
2014-11-24 14:15:00,61.81,61.84,61.81,61.82,4000.0,52.7768,52.8025,52.7768,52.7854,4000.0
2014-11-24 14:20:00,61.81,61.82,61.8,61.8,5700.0,52.7768,52.7854,52.7683,52.7683,5700.0
2014-11-24 14:25:00,61.8,61.82,61.8,61.8,3900.0,52.7683,52.7854,52.7683,52.7683,3900.0
2014-11-24 14:30:00,61.81,61.81,61.78,61.79,3200.0,52.7768,52.7768,52.7512,52.7598,3200.0
2014-11-24 14:35:00,61.79,61.8,61.77,61.77,2300.0,52.7598,52.7683,52.7427,52.7427,2300.0
2014-11-24 14:40:00,61.76,61.78,61.75,61.77,4000.0,52.7342,52.7512,52.7256,52.7427,4000.0
2014-11-24 14:45:00,61.78,61.8,61.77,61.8,4900.0,52.7512,52.7683,52.7427,52.7683,4900.0
2014-11-24 14:50:00,61.79,61.79,61.74,61.74,4000.0,52.7598,52.7598,52.7171,52.7171,4000.0
2014-11-24 14:55:00,61.74,61.75,61.66,61.75,23600.0,52.7171,52.7256,52.6488,52.7256,23600.0
2014-11-24 15:00:00,61.74,61.82,61.74,61.8,12400.0,52.7171,52.7854,52.7171,52.7683,12400.0
2014-11-24 15:05:00,61.8,61.8,61.77,61.78,5900.0,52.7683,52.7683,52.7427,52.7512,5900.0
2014-11-24 15:10:00,61.78,61.78,61.72,61.74,11800.0,52.7512,52.7512,52.7,52.7171,11800.0
2014-11-24 15:15:00,61.75,61.8,61.75,61.79,14400.0,52.7256,52.7683,52.7256,52.7598,14400.0
2014-11-24 15:20:00,61.8,61.84,61.78,61.81,14300.0,52.7683,52.8025,52.7512,52.7768,14300.0
2014-11-24 15:25:00,61.83,61.83,61.79,61.82,6400.0,52.7939,52.7939,52.7598,52.7854,6400.0
2014-11-24 15:30:00,61.82,61.85,61.8,61.8,8700.0,52.7854,52.811,52.7683,52.7683,8700.0
2014-11-24 15:35:00,61.8,61.82,61.78,61.8,34200.0,52.7683,52.7854,52.7512,52.7683,34200.0
2014-11-24 15:40:00,61.8,61.83,61.78,61.83,20800.0,52.7683,52.7939,52.7512,52.7939,20800.0
2014-11-24 15:45:00,61.83,61.86,61.82,61.84,18100.0,52.7939,52.8195,52.7854,52.8025,18100.0
2014-11-24 15:50:00,61.85,61.86,61.81,61.83,20400.0,52.811,52.8195,52.7768,52.7939,20400.0
2014-11-24 15:55:00,61.83,61.85,61.8,61.84,43200.0,52.7939,52.811,52.7683,52.8025,43200.0
2014-11-25 09:30:00,62.02,62.05,61.91,61.97,5200.0,52.9562,52.9818,52.8622,52.9135,5200.0
2014-11-25 09:35:00,62.0,62.0,61.71,61.72,3700.0,52.9391,52.9391,52.6915,52.7,3700.0
2014-11-25 09:40:00,61.7,61.74,61.6,61.74,4900.0,52.6829,52.7171,52.5975,52.7171,4900.0
2014-11-25 09:45:00,61.72,61.8,61.71,61.77,9500.0,52.7,52.7683,52.6915,52.7427,9500.0
2014-11-25 09:50:00,61.77,62.01,61.75,61.97,14000.0,52.7427,52.9476,52.7256,52.9135,14000.0
2014-11-25 09:55:00,61.93,62.02,61.93,61.97,4400.0,52.8793,52.9562,52.8793,52.9135,4400.0
2014-11-25 10:00:00,61.96,62.05,61.93,62.0,34500.0,52.9049,52.9818,52.8793,52.9391,34500.0
2014-11-25 10:05:00,62.0,62.01,61.96,61.96,4500.0,52.9391,52.9476,52.9049,52.9049,4500.0
2014-11-25 10:10:00,61.94,62.0,61.9,62.0,19400.0,52.8878,52.9391,52.8537,52.9391,19400.0
2014-11-25 10:15:00,61.97,62.01,61.92,61.99,37500.0,52.9135,52.9476,52.8708,52.9305,37500.0
2014-11-25 10:20:00,61.97,62.07,61.97,62.03,13300.0,52.9135,52.9988,52.9135,52.9647,13300.0
2014-11-25 10:25:00,62.01,62.06,61.97,62.06,6600.0,52.9476,52.9903,52.9135,52.9903,6600.0
2014-11-25 10:30:00,62.06,62.06,61.97,62.0,5300.0,52.9903,52.9903,52.9135,52.9391,5300.0
2014-11-25 10:35:00,61.98,61.99,61.85,61.89,11800.0,52.922,52.9305,52.811,52.8452,11800.0
2014-11-25 10:40:00,61.88,61.88,61.76,61.76,3200.0,52.8366,52.8366,52.7342,52.7342,3200.0
2014-11-25 10:45:00,61.74,61.74,61.61,61.61,10200.0,52.7171,52.7171,52.6061,52.6061,10200.0
2014-11-25 10:50:00,61.62,61.68,61.6,61.62,9400.0,52.6146,52.6658,52.5975,52.6146,9400.0
2014-11-25 10:55:00,61.6,61.6,61.52,61.56,1900.0,52.5975,52.5975,52.5292,52.5634,1900.0
2014-11-25 11:00:00,61.55,61.55,61.47,61.52,6100.0,52.5548,52.5548,52.4865,52.5292,6100.0
2014-11-25 11:05:00,61.53,61.53,61.4,61.43,3700.0,52.5378,52.5378,52.4268,52.4524,3700.0
2014-11-25 11:10:00,61.42,61.42,61.31,61.35,4000.0,52.4438,52.4438,52.3499,52.3841,4000.0
2014-11-25 11:15:00,61.34,61.39,61.31,61.38,4500.0,52.3755,52.4182,52.3499,52.4097,4500.0
2014-11-25 11:20:00,61.38,61.38,61.29,61.29,3800.0,52.4097,52.4097,52.3328,52.3328,3800.0
2014-11-25 11:25:00,61.3,61.33,61.3,61.31,4900.0,52.3414,52.367,52.3414,52.3499,4900.0
2014-11-25 11:30:00,61.31,61.4,61.31,61.36,13500.0,52.3499,52.4268,52.3499,52.3926,13500.0
2014-11-25 11:35:00,61.38,61.39,61.34,61.35,8900.0,52.4097,52.4182,52.3755,52.3841,8900.0
2014-11-25 11:40:00,61.35,61.36,61.34,61.35,3700.0,52.3841,52.3926,52.3755,52.3841,3700.0
2014-11-25 11:45:00,61.35,61.37,61.34,61.37,4400.0,52.3841,52.4012,52.3755,52.4012,4400.0
2014-11-25 11:50:00,61.37,61.38,61.33,61.34,5600.0,52.4012,52.4097,52.367,52.3755,5600.0
2014-11-25 11:55:00,61.35,61.36,61.32,61.32,6600.0,52.3841,52.3926,52.3585,52.3585,6600.0
2014-11-25 12:00:00,61.33,61.4,61.32,61.39,9800.0,52.367,52.4268,52.3585,52.4182,9800.0
2014-11-25 12:05:00,61.39,61.48,61.39,61.48,15400.0,52.4182,52.4951,52.4182,52.4951,15400.0
2014-11-25 12:10:00,61.48,61.54,61.48,61.52,5500.0,52.4951,52.5463,52.4951,52.5292,5500.0
2014-11-25 12:15:00,61.52,61.55,61.44,61.44,11300.0,52.5292,52.5548,52.4609,52.4609,11300.0
2014-11-25 12:20:00,61.44,61.47,61.39,61.42,6100.0,52.4609,52.4865,52.4182,52.4438,6100.0
2014-11-25 12:25:00,61.41,61.42,61.37,61.39,12300.0,52.4353,52.4438,52.4012,52.4182,12300.0
2014-11-25 12:30:00,61.39,61.42,61.39,61.4,8900.0,52.4182,52.4438,52.4182,52.4268,8900.0
2014-11-25 12:35:00,61.39,61.42,61.35,61.39,14600.0,52.4182,52.4438,52.3841,52.4182,14600.0
2014-11-25 12:40:00,61.42,61.59,61.42,61.57,3900.0,52.4438,52.589,52.4438,52.5719,3900.0
2014-11-25 12:45:00,61.58,61.58,61.52,61.53,2900.0,52.5805,52.5805,52.5292,52.5378,2900.0
2014-11-25 12:50:00,61.53,61.53,61.43,61.43,2800.0,52.5378,52.5378,52.4524,52.4524,2800.0
2014-11-25 12:55:00,61.43,61.44,61.4,61.4,2700.0,52.4524,52.4609,52.4268,52.4268,2700.0
2014-11-25 13:00:00,61.41,61.47,61.4,61.45,5100.0,52.4353,52.4865,52.4268,52.4695,5100.0
2014-11-25 13:05:00,61.45,61.45,61.41,61.43,6300.0,52.4695,52.4695,52.4353,52.4524,6300.0
2014-11-25 13:10:00,61.44,61.45,61.42,61.42,5700.0,52.4609,52.4695,52.4438,52.4438,5700.0
2014-11-25 13:15:00,61.42,61.46,61.4,61.45,4000.0,52.4438,52.478,52.4268,52.4695,4000.0
2014-11-25 13:20:00,61.46,61.56,61.45,61.56,3600.0,52.478,52.5634,52.4695,52.5634,3600.0
2014-11-25 13:25:00,61.58,61.61,61.54,61.54,2000.0,52.5805,52.6061,52.5463,52.5463,2000.0
2014-11-25 13:30:00,61.53,61.54,61.49,61.49,1000.0,52.5378,52.5463,52.5036,52.5036,1000.0
2014-11-25 13:35:00,61.49,61.58,61.48,61.58,14200.0,52.5036,52.5805,52.4951,52.5805,14200.0
2014-11-25 13:40:00,61.59,61.59,61.53,61.57,3700.0,52.589,52.589,52.5378,52.5719,3700.0
2014-11-25 13:45:00,61.56,61.56,61.53,61.56,3200.0,52.5634,52.5634,52.5378,52.5634,3200.0
2014-11-25 13:50:00,61.56,61.56,61.53,61.54,2100.0,52.5634,52.5634,52.5378,52.5463,2100.0
2014-11-25 13:55:00,61.54,61.54,61.49,61.49,9600.0,52.5463,52.5463,52.5036,52.5036,9600.0
2014-11-25 14:00:00,61.5,61.53,61.47,61.53,11600.0,52.5122,52.5378,52.4865,52.5378,11600.0
2014-11-25 14:05:00,61.53,61.54,61.51,61.52,3700.0,52.5378,52.5463,52.5207,52.5292,3700.0
2014-11-25 14:10:00,61.52,61.57,61.51,61.55,7000.0,52.5292,52.5719,52.5207,52.5548,7000.0
2014-11-25 14:15:00,61.55,61.55,61.5,61.5,600.0,52.5548,52.5548,52.5122,52.5122,600.0
2014-11-25 14:20:00,61.51,61.52,61.48,61.51,5800.0,52.5207,52.5292,52.4951,52.5207,5800.0
2014-11-25 14:25:00,61.51,61.52,61.47,61.5,10700.0,52.5207,52.5292,52.4865,52.5122,10700.0
2014-11-25 14:30:00,61.51,61.53,61.49,61.5,4800.0,52.5207,52.5378,52.5036,52.5122,4800.0
2014-11-25 14:35:00,61.51,61.51,61.46,61.49,20200.0,52.5207,52.5207,52.478,52.5036,20200.0
2014-11-25 14:40:00,61.5,61.51,61.49,61.5,4300.0,52.5122,52.5207,52.5036,52.5122,4300.0
2014-11-25 14:45:00,61.49,61.51,61.44,61.48,26000.0,52.5036,52.5207,52.4609,52.4951,26000.0
2014-11-25 14:50:00,61.46,61.49,61.36,61.37,44300.0,52.478,52.5036,52.3926,52.4012,44300.0
2014-11-25 14:55:00,61.38,61.38,61.28,61.29,6500.0,52.4097,52.4097,52.3243,52.3328,6500.0
2014-11-25 15:00:00,61.3,61.31,61.24,61.25,13100.0,52.3414,52.3499,52.2901,52.2987,13100.0
2014-11-25 15:05:00,61.25,61.31,61.2,61.2,9500.0,52.2987,52.3499,52.256,52.256,9500.0
2014-11-25 15:10:00,61.21,61.3,61.2,61.3,12000.0,52.2645,52.3414,52.256,52.3414,12000.0
2014-11-25 15:15:00,61.3,61.3,61.25,61.25,6100.0,52.3414,52.3414,52.2987,52.2987,6100.0
2014-11-25 15:20:00,61.26,61.28,61.24,61.26,12000.0,52.3072,52.3243,52.2901,52.3072,12000.0
2014-11-25 15:25:00,61.26,61.32,61.25,61.32,26300.0,52.3072,52.3585,52.2987,52.3585,26300.0
2014-11-25 15:30:00,61.32,61.33,61.23,61.29,36700.0,52.3585,52.367,52.2816,52.3328,36700.0
2014-11-25 15:35:00,61.29,61.31,61.25,61.25,20100.0,52.3328,52.3499,52.2987,52.2987,20100.0
2014-11-25 15:40:00,61.26,61.36,61.25,61.34,57600.0,52.3072,52.3926,52.2987,52.3755,57600.0
2014-11-25 15:45:00,61.34,61.36,61.31,61.34,54800.0,52.3755,52.3926,52.3499,52.3755,54800.0
2014-11-25 15:50:00,61.34,61.37,61.3,61.33,40700.0,52.3755,52.4012,52.3414,52.367,40700.0
2014-11-25 15:55:00,61.34,61.35,61.29,61.31,111500.0,52.3755,52.3841,52.3328,52.3499,111500.0
2014-11-26 09:30:00,61.41,61.41,60.95,60.97,4300.0,52.4353,52.4353,52.0425,52.0596,4300.0
2014-11-26 09:35:00,60.92,61.02,60.89,60.93,3200.0,52.0169,52.1023,51.9913,52.0255,3200.0
2014-11-26 09:40:00,60.92,61.22,60.9,61.21,22000.0,52.0169,52.2731,51.9998,52.2645,22000.0
2014-11-26 09:45:00,61.21,61.29,61.15,61.26,18900.0,52.2645,52.3328,52.2133,52.3072,18900.0
2014-11-26 09:50:00,61.25,61.27,61.18,61.23,4300.0,52.2987,52.3158,52.2389,52.2816,4300.0
2014-11-26 09:55:00,61.22,61.25,61.21,61.23,5900.0,52.2731,52.2987,52.2645,52.2816,5900.0
2014-11-26 10:00:00,61.22,61.34,61.21,61.25,7000.0,52.2731,52.3755,52.2645,52.2987,7000.0
2014-11-26 10:05:00,61.26,61.32,61.2,61.3,6500.0,52.3072,52.3585,52.256,52.3414,6500.0
2014-11-26 10:10:00,61.31,61.46,61.31,61.46,3700.0,52.3499,52.478,52.3499,52.478,3700.0
2014-11-26 10:15:00,61.43,61.46,61.38,61.4,3100.0,52.4524,52.478,52.4097,52.4268,3100.0
2014-11-26 10:20:00,61.37,61.38,61.27,61.33,4800.0,52.4012,52.4097,52.3158,52.367,4800.0
2014-11-26 10:25:00,61.34,61.39,61.33,61.39,4000.0,52.3755,52.4182,52.367,52.4182,4000.0
2014-11-26 10:30:00,61.39,61.41,61.33,61.36,13800.0,52.4182,52.4353,52.367,52.3926,13800.0
2014-11-26 10:35:00,61.35,61.35,61.29,61.3,1400.0,52.3841,52.3841,52.3328,52.3414,1400.0
2014-11-26 10:40:00,61.29,61.29,61.24,61.25,2200.0,52.3328,52.3328,52.2901,52.2987,2200.0
2014-11-26 10:45:00,61.27,61.27,61.2,61.27,6200.0,52.3158,52.3158,52.256,52.3158,6200.0
2014-11-26 10:50:00,61.29,61.29,61.22,61.22,3800.0,52.3328,52.3328,52.2731,52.2731,3800.0
2014-11-26 10:55:00,61.22,61.26,61.22,61.25,4100.0,52.2731,52.3072,52.2731,52.2987,4100.0
2014-11-26 11:00:00,61.25,61.34,61.24,61.32,16500.0,52.2987,52.3755,52.2901,52.3585,16500.0
2014-11-26 11:05:00,61.32,61.33,61.29,61.31,5200.0,52.3585,52.367,52.3328,52.3499,5200.0
2014-11-26 11:10:00,61.3,61.37,61.29,61.36,3000.0,52.3414,52.4012,52.3328,52.3926,3000.0
2014-11-26 11:15:00,61.35,61.36,61.34,61.36,3500.0,52.3841,52.3926,52.3755,52.3926,3500.0
2014-11-26 11:20:00,61.36,61.36,61.32,61.33,1800.0,52.3926,52.3926,52.3585,52.367,1800.0
2014-11-26 11:25:00,61.33,61.35,61.32,61.32,2000.0,52.367,52.3841,52.3585,52.3585,2000.0
2014-11-26 11:30:00,61.32,61.33,61.3,61.33,2700.0,52.3585,52.367,52.3414,52.367,2700.0
2014-11-26 11:35:00,61.34,61.4,61.33,61.37,7300.0,52.3755,52.4268,52.367,52.4012,7300.0
2014-11-26 11:40:00,61.35,61.42,61.35,61.39,9700.0,52.3841,52.4438,52.3841,52.4182,9700.0
2014-11-26 11:45:00,61.39,61.43,61.38,61.42,5600.0,52.4182,52.4524,52.4097,52.4438,5600.0
2014-11-26 11:50:00,61.4,61.4,61.36,61.36,1000.0,52.4268,52.4268,52.3926,52.3926,1000.0
2014-11-26 11:55:00,61.38,61.4,61.38,61.4,2300.0,52.4097,52.4268,52.4097,52.4268,2300.0
2014-11-26 12:00:00,61.39,61.4,61.39,61.4,5000.0,52.4182,52.4268,52.4182,52.4268,5000.0
2014-11-26 12:05:00,61.41,61.44,61.36,61.4,13700.0,52.4353,52.4609,52.3926,52.4268,13700.0
2014-11-26 12:10:00,61.39,61.4,61.35,61.4,4100.0,52.4182,52.4268,52.3841,52.4268,4100.0
2014-11-26 12:15:00,61.4,61.43,61.38,61.38,5300.0,52.4268,52.4524,52.4097,52.4097,5300.0
2014-11-26 12:20:00,61.37,61.38,61.36,61.37,3400.0,52.4012,52.4097,52.3926,52.4012,3400.0
2014-11-26 12:25:00,61.37,61.39,61.34,61.34,2100.0,52.4012,52.4182,52.3755,52.3755,2100.0
2014-11-26 12:30:00,61.35,61.4,61.34,61.38,4500.0,52.3841,52.4268,52.3755,52.4097,4500.0
2014-11-26 12:35:00,61.39,61.5,61.28,61.49,100800.0,52.4182,52.5122,52.3243,52.5036,100800.0
2014-11-26 12:40:00,61.48,61.5,61.45,61.45,3600.0,52.4951,52.5122,52.4695,52.4695,3600.0
2014-11-26 12:45:00,61.46,61.49,61.45,61.48,3800.0,52.478,52.5036,52.4695,52.4951,3800.0
2014-11-26 12:50:00,61.49,61.51,61.47,61.48,8700.0,52.5036,52.5207,52.4865,52.4951,8700.0
2014-11-26 12:55:00,61.48,61.53,61.48,61.51,8300.0,52.4951,52.5378,52.4951,52.5207,8300.0
2014-11-26 13:00:00,61.52,61.58,61.52,61.57,9900.0,52.5292,52.5805,52.5292,52.5719,9900.0
2014-11-26 13:05:00,61.57,61.57,61.54,61.57,2700.0,52.5719,52.5719,52.5463,52.5719,2700.0
2014-11-26 13:10:00,61.55,61.55,61.5,61.53,3700.0,52.5548,52.5548,52.5122,52.5378,3700.0
2014-11-26 13:15:00,61.53,61.53,61.51,61.51,1600.0,52.5378,52.5378,52.5207,52.5207,1600.0
2014-11-26 13:20:00,61.49,61.53,61.48,61.53,4100.0,52.5036,52.5378,52.4951,52.5378,4100.0
2014-11-26 13:25:00,61.53,61.54,61.49,61.49,2800.0,52.5378,52.5463,52.5036,52.5036,2800.0
2014-11-26 13:30:00,61.5,61.52,61.49,61.52,3400.0,52.5122,52.5292,52.5036,52.5292,3400.0
2014-11-26 13:35:00,61.51,61.54,61.51,61.53,5100.0,52.5207,52.5463,52.5207,52.5378,5100.0
2014-11-26 13:40:00,61.54,61.55,61.52,61.55,3600.0,52.5463,52.5548,52.5292,52.5548,3600.0
2014-11-26 13:45:00,61.55,61.58,61.52,61.56,6100.0,52.5548,52.5805,52.5292,52.5634,6100.0
2014-11-26 13:50:00,61.56,61.56,61.53,61.54,4200.0,52.5634,52.5634,52.5378,52.5463,4200.0
2014-11-26 13:55:00,61.56,61.56,61.53,61.53,4000.0,52.5634,52.5634,52.5378,52.5378,4000.0
2014-11-26 14:00:00,61.54,61.57,61.54,61.57,3800.0,52.5463,52.5719,52.5463,52.5719,3800.0
2014-11-26 14:05:00,61.57,61.57,61.55,61.55,3200.0,52.5719,52.5719,52.5548,52.5548,3200.0
2014-11-26 14:10:00,61.54,61.55,61.53,61.55,6900.0,52.5463,52.5548,52.5378,52.5548,6900.0
2014-11-26 14:15:00,61.55,61.56,61.55,61.55,2900.0,52.5548,52.5634,52.5548,52.5548,2900.0
2014-11-26 14:20:00,61.55,61.58,61.55,61.58,3600.0,52.5548,52.5805,52.5548,52.5805,3600.0
2014-11-26 14:25:00,61.59,61.6,61.56,61.56,3700.0,52.589,52.5975,52.5634,52.5634,3700.0
2014-11-26 14:30:00,61.56,61.57,61.55,61.55,3700.0,52.5634,52.5719,52.5548,52.5548,3700.0
2014-11-26 14:35:00,61.55,61.58,61.55,61.56,2200.0,52.5548,52.5805,52.5548,52.5634,2200.0
2014-11-26 14:40:00,61.56,61.62,61.56,61.62,3300.0,52.5634,52.6146,52.5634,52.6146,3300.0
2014-11-26 14:45:00,61.62,61.64,61.61,61.63,3600.0,52.6146,52.6317,52.6061,52.6232,3600.0
2014-11-26 14:50:00,61.64,61.64,61.61,61.62,4100.0,52.6317,52.6317,52.6061,52.6146,4100.0
2014-11-26 14:55:00,61.63,61.64,61.6,61.6,3900.0,52.6232,52.6317,52.5975,52.5975,3900.0
2014-11-26 15:00:00,61.61,61.64,61.59,61.6,12300.0,52.6061,52.6317,52.589,52.5975,12300.0
2014-11-26 15:05:00,61.61,61.63,61.58,61.59,9300.0,52.6061,52.6232,52.5805,52.589,9300.0
2014-11-26 15:10:00,61.59,61.59,61.57,61.58,3200.0,52.589,52.589,52.5719,52.5805,3200.0
2014-11-26 15:15:00,61.58,61.61,61.57,61.61,7300.0,52.5805,52.6061,52.5719,52.6061,7300.0
2014-11-26 15:20:00,61.6,61.64,61.6,61.62,2400.0,52.5975,52.6317,52.5975,52.6146,2400.0
2014-11-26 15:25:00,61.61,61.64,61.61,61.62,8300.0,52.6061,52.6317,52.6061,52.6146,8300.0
2014-11-26 15:30:00,61.61,61.64,61.6,61.64,8500.0,52.6061,52.6317,52.5975,52.6317,8500.0
2014-11-26 15:35:00,61.64,61.64,61.58,61.58,6700.0,52.6317,52.6317,52.5805,52.5805,6700.0
2014-11-26 15:40:00,61.57,61.6,61.56,61.6,10600.0,52.5719,52.5975,52.5634,52.5975,10600.0
2014-11-26 15:45:00,61.59,61.6,61.57,61.58,6800.0,52.589,52.5975,52.5719,52.5805,6800.0
2014-11-26 15:50:00,61.59,61.68,61.58,61.64,29100.0,52.589,52.6658,52.5805,52.6317,29100.0
2014-11-26 15:55:00,61.65,61.71,61.65,61.67,35300.0,52.6402,52.6915,52.6402,52.6573,35300.0
2014-11-28 09:30:00,61.34,61.34,60.94,61.02,10400.0,52.3755,52.3755,52.034,52.1023,10400.0
2014-11-28 09:35:00,60.89,60.89,60.47,60.64,19200.0,51.9913,51.9913,51.6327,51.7778,19200.0
2014-11-28 09:40:00,60.51,60.58,60.37,60.44,11700.0,51.6668,51.7266,51.5473,51.6071,11700.0
2014-11-28 09:45:00,60.44,60.44,60.32,60.35,10300.0,51.6071,51.6071,51.5046,51.5302,10300.0
2014-11-28 09:50:00,60.34,60.34,60.13,60.14,19200.0,51.5217,51.5217,51.3424,51.3509,19200.0
2014-11-28 09:55:00,60.14,60.22,60.09,60.13,8500.0,51.3509,51.4192,51.3082,51.3424,8500.0
2014-11-28 10:00:00,60.12,60.12,59.93,59.94,14500.0,51.3338,51.3338,51.1716,51.1801,14500.0
2014-11-28 10:05:00,59.94,59.94,59.7,59.73,13200.0,51.1801,51.1801,50.9752,51.0008,13200.0
2014-11-28 10:10:00,59.74,59.76,59.65,59.75,11800.0,51.0094,51.0264,50.9325,51.0179,11800.0
2014-11-28 10:15:00,59.72,59.76,59.64,59.71,8300.0,50.9923,51.0264,50.924,50.9837,8300.0
2014-11-28 10:20:00,59.71,59.75,59.64,59.69,16300.0,50.9837,51.0179,50.924,50.9667,16300.0
2014-11-28 10:25:00,59.69,59.7,59.64,59.7,5900.0,50.9667,50.9752,50.924,50.9752,5900.0
2014-11-28 10:30:00,59.72,59.76,59.7,59.71,12600.0,50.9923,51.0264,50.9752,50.9837,12600.0
2014-11-28 10:35:00,59.69,59.72,59.57,59.58,15400.0,50.9667,50.9923,50.8642,50.8727,15400.0
2014-11-28 10:40:00,59.59,59.6,59.58,59.6,8800.0,50.8813,50.8898,50.8727,50.8898,8800.0
2014-11-28 10:45:00,59.6,59.6,59.51,59.51,5900.0,50.8898,50.8898,50.813,50.813,5900.0
2014-11-28 10:50:00,59.53,59.53,59.45,59.45,7200.0,50.8301,50.8301,50.7617,50.7617,7200.0
2014-11-28 10:55:00,59.44,59.44,59.18,59.2,58600.0,50.7532,50.7532,50.5312,50.5483,58600.0
2014-11-28 11:00:00,59.2,59.21,59.15,59.19,10100.0,50.5483,50.5568,50.5056,50.5397,10100.0
2014-11-28 11:05:00,59.19,59.2,59.02,59.02,22400.0,50.5397,50.5483,50.3946,50.3946,22400.0
2014-11-28 11:10:00,59.02,59.11,58.9,58.91,24700.0,50.3946,50.4714,50.2921,50.3007,24700.0
2014-11-28 11:15:00,58.9,58.9,58.69,58.76,35600.0,50.2921,50.2921,50.1128,50.1726,35600.0
2014-11-28 11:20:00,58.77,59.2,58.77,59.2,13700.0,50.1811,50.5483,50.1811,50.5483,13700.0
2014-11-28 11:25:00,59.21,59.26,59.14,59.25,21500.0,50.5568,50.5995,50.4971,50.591,21500.0
2014-11-28 11:30:00,59.24,59.38,59.24,59.36,6100.0,50.5824,50.702,50.5824,50.6849,6100.0
2014-11-28 11:35:00,59.4,59.47,59.4,59.43,5300.0,50.7191,50.7788,50.7191,50.7447,5300.0
2014-11-28 11:40:00,59.42,59.46,59.38,59.38,5000.0,50.7361,50.7703,50.702,50.702,5000.0
2014-11-28 11:45:00,59.38,59.41,59.31,59.36,6000.0,50.702,50.7276,50.6422,50.6849,6000.0
2014-11-28 11:50:00,59.36,59.38,59.32,59.33,4100.0,50.6849,50.702,50.6507,50.6593,4100.0
2014-11-28 11:55:00,59.33,59.34,59.29,59.33,8200.0,50.6593,50.6678,50.6251,50.6593,8200.0
2014-11-28 12:00:00,59.32,59.32,59.18,59.2,14700.0,50.6507,50.6507,50.5312,50.5483,14700.0
2014-11-28 12:05:00,59.2,59.21,59.08,59.08,11600.0,50.5483,50.5568,50.4458,50.4458,11600.0
2014-11-28 12:10:00,59.08,59.22,59.05,59.2,10000.0,50.4458,50.5654,50.4202,50.5483,10000.0
2014-11-28 12:15:00,59.17,59.22,59.1,59.16,13400.0,50.5227,50.5654,50.4629,50.5141,13400.0
2014-11-28 12:20:00,59.17,59.2,59.15,59.2,4400.0,50.5227,50.5483,50.5056,50.5483,4400.0
2014-11-28 12:25:00,59.18,59.19,59.12,59.14,9100.0,50.5312,50.5397,50.48,50.4971,9100.0
2014-11-28 12:30:00,59.14,59.15,59.04,59.08,14500.0,50.4971,50.5056,50.4117,50.4458,14500.0
2014-11-28 12:35:00,59.07,59.09,58.99,59.05,15500.0,50.4373,50.4544,50.369,50.4202,15500.0
2014-11-28 12:40:00,59.04,59.07,59.0,59.07,21500.0,50.4117,50.4373,50.3775,50.4373,21500.0
2014-11-28 12:45:00,59.08,59.14,59.06,59.1,23700.0,50.4458,50.4971,50.4287,50.4629,23700.0
2014-11-28 12:50:00,59.1,59.11,58.93,58.98,19200.0,50.4629,50.4714,50.3177,50.3604,19200.0
2014-11-28 12:55:00,58.98,59.02,58.85,59.01,47400.0,50.3604,50.3946,50.2494,50.3861,47400.0
2014-12-01 09:30:00,59.0,59.12,58.88,59.1,27200.0,50.3775,50.48,50.275,50.4629,27200.0
2014-12-01 09:35:00,59.09,59.24,58.99,59.02,17600.0,50.4544,50.5824,50.369,50.3946,17600.0
2014-12-01 09:40:00,58.99,59.29,58.98,59.29,9500.0,50.369,50.6251,50.3604,50.6251,9500.0
2014-12-01 09:45:00,59.34,59.38,59.14,59.14,12200.0,50.6678,50.702,50.4971,50.4971,12200.0
2014-12-01 09:50:00,59.11,59.12,58.88,58.93,14900.0,50.4714,50.48,50.275,50.3177,14900.0
2014-12-01 09:55:00,58.91,59.05,58.88,58.95,22900.0,50.3007,50.4202,50.275,50.3348,22900.0
2014-12-01 10:00:00,58.92,59.06,58.9,59.03,12100.0,50.3092,50.4287,50.2921,50.4031,12100.0
2014-12-01 10:05:00,59.01,59.22,58.96,58.97,34900.0,50.3861,50.5654,50.3434,50.3519,34900.0
2014-12-01 10:10:00,58.97,58.97,58.92,58.95,2800.0,50.3519,50.3519,50.3092,50.3348,2800.0
2014-12-01 10:15:00,58.97,59.01,58.97,58.99,14200.0,50.3519,50.3861,50.3519,50.369,14200.0
2014-12-01 10:20:00,59.01,59.02,58.92,58.98,12300.0,50.3861,50.3946,50.3092,50.3604,12300.0
2014-12-01 10:25:00,58.95,58.98,58.89,58.91,14000.0,50.3348,50.3604,50.2836,50.3007,14000.0
2014-12-01 10:30:00,58.89,58.91,58.79,58.79,9800.0,50.2836,50.3007,50.1982,50.1982,9800.0
2014-12-01 10:35:00,58.8,58.82,58.74,58.76,18800.0,50.2067,50.2238,50.1555,50.1726,18800.0
2014-12-01 10:40:00,58.76,58.8,58.72,58.73,9900.0,50.1726,50.2067,50.1384,50.147,9900.0
2014-12-01 10:45:00,58.75,58.78,58.71,58.75,8800.0,50.164,50.1897,50.1299,50.164,8800.0
2014-12-01 10:50:00,58.76,58.76,58.64,58.68,7500.0,50.1726,50.1726,50.0701,50.1043,7500.0
2014-12-01 10:55:00,58.68,58.68,58.49,58.53,5700.0,50.1043,50.1043,49.942,49.9762,5700.0
2014-12-01 11:00:00,58.55,58.56,58.5,58.51,6500.0,49.9933,50.0018,49.9506,49.9591,6500.0
2014-12-01 11:05:00,58.53,58.61,58.51,58.61,8000.0,49.9762,50.0445,49.9591,50.0445,8000.0
2014-12-01 11:10:00,58.56,58.66,58.55,58.63,4200.0,50.0018,50.0872,49.9933,50.0616,4200.0
2014-12-01 11:15:00,58.63,58.67,58.63,58.65,8500.0,50.0616,50.0957,50.0616,50.0787,8500.0
2014-12-01 11:20:00,58.65,58.65,58.62,58.63,3100.0,50.0787,50.0787,50.053,50.0616,3100.0
2014-12-01 11:25:00,58.65,58.8,58.63,58.79,9800.0,50.0787,50.2067,50.0616,50.1982,9800.0
2014-12-01 11:30:00,58.8,58.85,58.79,58.8,3300.0,50.2067,50.2494,50.1982,50.2067,3300.0
2014-12-01 11:35:00,58.8,58.83,58.68,58.72,11700.0,50.2067,50.2324,50.1043,50.1384,11700.0
2014-12-01 11:40:00,58.69,58.8,58.69,58.8,2300.0,50.1128,50.2067,50.1128,50.2067,2300.0
2014-12-01 11:45:00,58.79,58.79,58.58,58.58,15800.0,50.1982,50.1982,50.0189,50.0189,15800.0
2014-12-01 11:50:00,58.59,58.64,58.57,58.59,5200.0,50.0274,50.0701,50.0104,50.0274,5200.0
2014-12-01 11:55:00,58.58,58.58,58.47,58.49,12100.0,50.0189,50.0189,49.925,49.942,12100.0
2014-12-01 12:00:00,58.5,58.55,58.5,58.53,3500.0,49.9506,49.9933,49.9506,49.9762,3500.0
2014-12-01 12:05:00,58.52,58.54,58.45,58.48,4100.0,49.9677,49.9847,49.9079,49.9335,4100.0
2014-12-01 12:10:00,58.45,58.55,58.44,58.54,18800.0,49.9079,49.9933,49.8994,49.9847,18800.0
2014-12-01 12:15:00,58.57,58.57,58.5,58.55,11500.0,50.0104,50.0104,49.9506,49.9933,11500.0
2014-12-01 12:20:00,58.55,58.56,58.51,58.53,9200.0,49.9933,50.0018,49.9591,49.9762,9200.0
2014-12-01 12:25:00,58.53,58.53,58.46,58.48,8500.0,49.9762,49.9762,49.9164,49.9335,8500.0
2014-12-01 12:30:00,58.5,58.57,58.5,58.55,12800.0,49.9506,50.0104,49.9506,49.9933,12800.0
2014-12-01 12:35:00,58.53,58.56,58.5,58.51,5900.0,49.9762,50.0018,49.9506,49.9591,5900.0
2014-12-01 12:40:00,58.52,58.53,58.47,58.49,5900.0,49.9677,49.9762,49.925,49.942,5900.0
2014-12-01 12:45:00,58.47,58.49,58.43,58.44,1600.0,49.925,49.942,49.8908,49.8994,1600.0
2014-12-01 12:50:00,58.45,58.53,58.45,58.52,3200.0,49.9079,49.9762,49.9079,49.9677,3200.0
2014-12-01 12:55:00,58.54,58.55,58.51,58.55,6600.0,49.9847,49.9933,49.9591,49.9933,6600.0
2014-12-01 13:00:00,58.55,58.62,58.55,58.59,14100.0,49.9933,50.053,49.9933,50.0274,14100.0
2014-12-01 13:05:00,58.59,58.6,58.53,58.55,18300.0,50.0274,50.036,49.9762,49.9933,18300.0
2014-12-01 13:10:00,58.54,58.54,58.49,58.52,5800.0,49.9847,49.9847,49.942,49.9677,5800.0
2014-12-01 13:15:00,58.52,58.6,58.51,58.55,6500.0,49.9677,50.036,49.9591,49.9933,6500.0
2014-12-01 13:20:00,58.55,58.6,58.55,58.58,4300.0,49.9933,50.036,49.9933,50.0189,4300.0
2014-12-01 13:25:00,58.58,58.58,58.55,58.56,6400.0,50.0189,50.0189,49.9933,50.0018,6400.0
2014-12-01 13:30:00,58.58,58.6,58.55,58.56,3000.0,50.0189,50.036,49.9933,50.0018,3000.0
2014-12-01 13:35:00,58.56,58.57,58.52,58.53,5300.0,50.0018,50.0104,49.9677,49.9762,5300.0
2014-12-01 13:40:00,58.53,58.56,58.47,58.49,3400.0,49.9762,50.0018,49.925,49.942,3400.0
2014-12-01 13:45:00,58.48,58.49,58.45,58.49,5000.0,49.9335,49.942,49.9079,49.942,5000.0
2014-12-01 13:50:00,58.48,58.55,58.47,58.52,37700.0,49.9335,49.9933,49.925,49.9677,37700.0
2014-12-01 13:55:00,58.54,58.55,58.49,58.49,7900.0,49.9847,49.9933,49.942,49.942,7900.0
2014-12-01 14:00:00,58.49,58.5,58.43,58.45,11500.0,49.942,49.9506,49.8908,49.9079,11500.0
2014-12-01 14:05:00,58.45,58.47,58.27,58.27,15400.0,49.9079,49.925,49.7542,49.7542,15400.0
2014-12-01 14:10:00,58.29,58.29,58.14,58.17,13300.0,49.7713,49.7713,49.6432,49.6688,13300.0
2014-12-01 14:15:00,58.15,58.22,58.14,58.19,9500.0,49.6517,49.7115,49.6432,49.6859,9500.0
2014-12-01 14:20:00,58.18,58.22,58.13,58.13,12600.0,49.6773,49.7115,49.6347,49.6347,12600.0
2014-12-01 14:25:00,58.13,58.19,58.08,58.14,24000.0,49.6347,49.6859,49.592,49.6432,24000.0
2014-12-01 14:30:00,58.14,58.2,58.14,58.18,23000.0,49.6432,49.6944,49.6432,49.6773,23000.0
2014-12-01 14:35:00,58.17,58.3,58.16,58.3,7900.0,49.6688,49.7798,49.6603,49.7798,7900.0
2014-12-01 14:40:00,58.3,58.43,58.3,58.34,7300.0,49.7798,49.8908,49.7798,49.814,7300.0
2014-12-01 14:45:00,58.34,58.34,58.27,58.28,6500.0,49.814,49.814,49.7542,49.7627,6500.0
2014-12-01 14:50:00,58.29,58.35,58.29,58.35,5500.0,49.7713,49.8225,49.7713,49.8225,5500.0
2014-12-01 14:55:00,58.36,58.44,58.35,58.43,9500.0,49.831,49.8994,49.8225,49.8908,9500.0
2014-12-01 15:00:00,58.42,58.45,58.38,58.4,13300.0,49.8823,49.9079,49.8481,49.8652,13300.0
2014-12-01 15:05:00,58.38,58.42,58.36,58.37,20400.0,49.8481,49.8823,49.831,49.8396,20400.0
2014-12-01 15:10:00,58.38,58.43,58.35,58.37,10800.0,49.8481,49.8908,49.8225,49.8396,10800.0
2014-12-01 15:15:00,58.37,58.47,58.37,58.45,17900.0,49.8396,49.925,49.8396,49.9079,17900.0
2014-12-01 15:20:00,58.45,58.45,58.42,58.43,18400.0,49.9079,49.9079,49.8823,49.8908,18400.0
2014-12-01 15:25:00,58.43,58.45,58.42,58.43,17400.0,49.8908,49.9079,49.8823,49.8908,17400.0
2014-12-01 15:30:00,58.44,58.45,58.4,58.42,29800.0,49.8994,49.9079,49.8652,49.8823,29800.0
2014-12-01 15:35:00,58.43,58.45,58.32,58.33,31100.0,49.8908,49.9079,49.7969,49.8054,31100.0
2014-12-01 15:40:00,58.34,58.4,58.3,58.33,28900.0,49.814,49.8652,49.7798,49.8054,28900.0
2014-12-01 15:45:00,58.33,58.44,58.32,58.41,38400.0,49.8054,49.8994,49.7969,49.8737,38400.0
2014-12-01 15:50:00,58.4,58.4,58.32,58.34,35200.0,49.8652,49.8652,49.7969,49.814,35200.0
2014-12-01 15:55:00,58.34,58.39,58.3,58.33,66300.0,49.814,49.8567,49.7798,49.8054,66300.0
2014-12-02 09:30:00,58.47,58.56,58.39,58.5,11700.0,49.925,50.0018,49.8567,49.9506,11700.0
2014-12-02 09:35:00,58.54,58.63,58.49,58.58,10000.0,49.9847,50.0616,49.942,50.0189,10000.0
2014-12-02 09:40:00,58.56,58.71,58.36,58.43,43500.0,50.0018,50.1299,49.831,49.8908,43500.0
2014-12-02 09:45:00,58.38,58.38,57.94,57.94,32100.0,49.8481,49.8481,49.4724,49.4724,32100.0
2014-12-02 09:50:00,57.93,58.0,57.88,57.88,7100.0,49.4639,49.5237,49.4212,49.4212,7100.0
2014-12-02 09:55:00,57.87,58.3,57.86,58.3,28800.0,49.4127,49.7798,49.4041,49.7798,28800.0
2014-12-02 10:00:00,58.36,58.58,58.35,58.53,23200.0,49.831,50.0189,49.8225,49.9762,23200.0
2014-12-02 10:05:00,58.54,58.56,58.48,58.49,7200.0,49.9847,50.0018,49.9335,49.942,7200.0
2014-12-02 10:10:00,58.48,58.49,58.35,58.41,7100.0,49.9335,49.942,49.8225,49.8737,7100.0
2014-12-02 10:15:00,58.41,58.47,58.32,58.44,26500.0,49.8737,49.925,49.7969,49.8994,26500.0
2014-12-02 10:20:00,58.48,58.48,58.42,58.47,1800.0,49.9335,49.9335,49.8823,49.925,1800.0
2014-12-02 10:25:00,58.54,58.55,58.47,58.53,11100.0,49.9847,49.9933,49.925,49.9762,11100.0
2014-12-02 10:30:00,58.55,58.56,58.51,58.56,2800.0,49.9933,50.0018,49.9591,50.0018,2800.0
2014-12-02 10:35:00,58.57,58.57,58.5,58.5,5700.0,50.0104,50.0104,49.9506,49.9506,5700.0
2014-12-02 10:40:00,58.51,58.54,58.51,58.53,2000.0,49.9591,49.9847,49.9591,49.9762,2000.0
2014-12-02 10:45:00,58.54,58.56,58.51,58.53,13800.0,49.9847,50.0018,49.9591,49.9762,13800.0
2014-12-02 10:50:00,58.54,58.57,58.48,58.53,13700.0,49.9847,50.0104,49.9335,49.9762,13700.0
2014-12-02 10:55:00,58.54,58.66,58.54,58.66,16500.0,49.9847,50.0872,49.9847,50.0872,16500.0
2014-12-02 11:00:00,58.73,58.88,58.73,58.82,9200.0,50.147,50.275,50.147,50.2238,9200.0
2014-12-02 11:05:00,58.84,58.94,58.84,58.91,4000.0,50.2409,50.3263,50.2409,50.3007,4000.0
2014-12-02 11:10:00,58.93,58.96,58.85,58.87,9800.0,50.3177,50.3434,50.2494,50.2665,9800.0
2014-12-02 11:15:00,58.88,58.89,58.82,58.85,11400.0,50.275,50.2836,50.2238,50.2494,11400.0
2014-12-02 11:20:00,58.85,58.86,58.75,58.75,14300.0,50.2494,50.258,50.164,50.164,14300.0
2014-12-02 11:25:00,58.76,58.78,58.69,58.71,2900.0,50.1726,50.1897,50.1128,50.1299,2900.0
2014-12-02 11:30:00,58.72,58.73,58.67,58.67,2000.0,50.1384,50.147,50.0957,50.0957,2000.0
2014-12-02 11:35:00,58.66,58.72,58.63,58.63,4200.0,50.0872,50.1384,50.0616,50.0616,4200.0
2014-12-02 11:40:00,58.63,58.67,58.63,58.67,1200.0,50.0616,50.0957,50.0616,50.0957,1200.0
2014-12-02 11:45:00,58.7,58.74,58.7,58.7,3100.0,50.1214,50.1555,50.1214,50.1214,3100.0
2014-12-02 11:50:00,58.68,58.71,58.66,58.7,4400.0,50.1043,50.1299,50.0872,50.1214,4400.0
2014-12-02 11:55:00,58.7,58.7,58.61,58.61,5900.0,50.1214,50.1214,50.0445,50.0445,5900.0
2014-12-02 12:00:00,58.61,58.66,58.61,58.65,1200.0,50.0445,50.0872,50.0445,50.0787,1200.0
2014-12-02 12:05:00,58.65,58.68,58.65,58.66,2600.0,50.0787,50.1043,50.0787,50.0872,2600.0
2014-12-02 12:10:00,58.67,58.71,58.66,58.7,6900.0,50.0957,50.1299,50.0872,50.1214,6900.0
2014-12-02 12:15:00,58.7,58.77,58.69,58.77,5500.0,50.1214,50.1811,50.1128,50.1811,5500.0
2014-12-02 12:20:00,58.75,58.81,58.7,58.7,15800.0,50.164,50.2153,50.1214,50.1214,15800.0
2014-12-02 12:25:00,58.72,58.72,58.69,58.69,1400.0,50.1384,50.1384,50.1128,50.1128,1400.0
2014-12-02 12:30:00,58.68,58.69,58.68,58.68,2100.0,50.1043,50.1128,50.1043,50.1043,2100.0
2014-12-02 12:35:00,58.67,58.67,58.59,58.63,7400.0,50.0957,50.0957,50.0274,50.0616,7400.0
2014-12-02 12:40:00,58.64,58.67,58.64,58.64,2400.0,50.0701,50.0957,50.0701,50.0701,2400.0
2014-12-02 12:45:00,58.61,58.61,58.53,58.55,8900.0,50.0445,50.0445,49.9762,49.9933,8900.0
2014-12-02 12:50:00,58.57,58.6,58.51,58.56,14000.0,50.0104,50.036,49.9591,50.0018,14000.0
2014-12-02 12:55:00,58.55,58.59,58.5,58.53,24300.0,49.9933,50.0274,49.9506,49.9762,24300.0
2014-12-02 13:00:00,58.51,58.62,58.51,58.57,13200.0,49.9591,50.053,49.9591,50.0104,13200.0
2014-12-02 13:05:00,58.56,58.63,58.56,58.6,800.0,50.0018,50.0616,50.0018,50.036,800.0
2014-12-02 13:10:00,58.58,58.58,58.53,58.53,2700.0,50.0189,50.0189,49.9762,49.9762,2700.0
2014-12-02 13:15:00,58.53,58.54,58.51,58.54,3300.0,49.9762,49.9847,49.9591,49.9847,3300.0
2014-12-02 13:20:00,58.54,58.6,58.54,58.6,6100.0,49.9847,50.036,49.9847,50.036,6100.0
2014-12-02 13:25:00,58.61,58.7,58.61,58.68,2800.0,50.0445,50.1214,50.0445,50.1043,2800.0
2014-12-02 13:30:00,58.68,58.69,58.66,58.66,3400.0,50.1043,50.1128,50.0872,50.0872,3400.0
2014-12-02 13:35:00,58.67,58.76,58.67,58.76,1700.0,50.0957,50.1726,50.0957,50.1726,1700.0
2014-12-02 13:40:00,58.74,58.83,58.73,58.82,15300.0,50.1555,50.2324,50.147,50.2238,15300.0
2014-12-02 13:45:00,58.82,58.88,58.82,58.85,6900.0,50.2238,50.275,50.2238,50.2494,6900.0
2014-12-02 13:50:00,58.86,58.86,58.82,58.83,3200.0,50.258,50.258,50.2238,50.2324,3200.0
2014-12-02 13:55:00,58.84,58.84,58.82,58.83,6800.0,50.2409,50.2409,50.2238,50.2324,6800.0
2014-12-02 14:00:00,58.84,58.86,58.82,58.82,6900.0,50.2409,50.258,50.2238,50.2238,6900.0
2014-12-02 14:05:00,58.81,58.82,58.81,58.82,4300.0,50.2153,50.2238,50.2153,50.2238,4300.0
2014-12-02 14:10:00,58.82,58.83,58.81,58.81,5500.0,50.2238,50.2324,50.2153,50.2153,5500.0
2014-12-02 14:15:00,58.81,58.84,58.8,58.83,4900.0,50.2153,50.2409,50.2067,50.2324,4900.0
2014-12-02 14:20:00,58.84,58.86,58.77,58.79,5800.0,50.2409,50.258,50.1811,50.1982,5800.0
2014-12-02 14:25:00,58.8,58.8,58.71,58.72,6000.0,50.2067,50.2067,50.1299,50.1384,6000.0
2014-12-02 14:30:00,58.72,58.73,58.68,58.69,8500.0,50.1384,50.147,50.1043,50.1128,8500.0
2014-12-02 14:35:00,58.69,58.72,58.68,58.69,6000.0,50.1128,50.1384,50.1043,50.1128,6000.0
2014-12-02 14:40:00,58.68,58.7,58.63,58.63,10500.0,50.1043,50.1214,50.0616,50.0616,10500.0
2014-12-02 14:45:00,58.64,58.77,58.63,58.77,9800.0,50.0701,50.1811,50.0616,50.1811,9800.0
2014-12-02 14:50:00,58.76,58.77,58.73,58.73,3400.0,50.1726,50.1811,50.147,50.147,3400.0
2014-12-02 14:55:00,58.74,58.77,58.74,58.75,3500.0,50.1555,50.1811,50.1555,50.164,3500.0
2014-12-02 15:00:00,58.76,58.81,58.76,58.78,4600.0,50.1726,50.2153,50.1726,50.1897,4600.0
2014-12-02 15:05:00,58.77,58.78,58.75,58.77,3700.0,50.1811,50.1897,50.164,50.1811,3700.0
2014-12-02 15:10:00,58.78,58.81,58.77,58.79,8600.0,50.1897,50.2153,50.1811,50.1982,8600.0
2014-12-02 15:15:00,58.79,58.81,58.76,58.8,5500.0,50.1982,50.2153,50.1726,50.2067,5500.0
2014-12-02 15:20:00,58.8,58.8,58.72,58.73,7700.0,50.2067,50.2067,50.1384,50.147,7700.0
2014-12-02 15:25:00,58.72,58.79,58.71,58.78,7200.0,50.1384,50.1982,50.1299,50.1897,7200.0
2014-12-02 15:30:00,58.8,58.8,58.73,58.77,10000.0,50.2067,50.2067,50.147,50.1811,10000.0
2014-12-02 15:35:00,58.78,58.78,58.7,58.74,9300.0,50.1897,50.1897,50.1214,50.1555,9300.0
2014-12-02 15:40:00,58.73,58.76,58.72,58.76,9100.0,50.147,50.1726,50.1384,50.1726,9100.0
2014-12-02 15:45:00,58.78,58.83,58.78,58.8,24100.0,50.1897,50.2324,50.1897,50.2067,24100.0
2014-12-02 15:50:00,58.8,58.81,58.75,58.76,20100.0,50.2067,50.2153,50.164,50.1726,20100.0
2014-12-02 15:55:00,58.77,58.9,58.77,58.87,71500.0,50.1811,50.2921,50.1811,50.2665,71500.0
2014-12-03 09:30:00,59.16,59.32,58.84,59.15,25300.0,50.5141,50.6507,50.2409,50.5056,25300.0
2014-12-03 09:35:00,59.15,59.87,59.15,59.86,7300.0,50.5056,51.1204,50.5056,51.1118,7300.0
2014-12-03 09:40:00,59.88,59.95,59.71,59.74,21700.0,51.1289,51.1887,50.9837,51.0094,21700.0
2014-12-03 09:45:00,59.75,59.77,59.46,59.46,43200.0,51.0179,51.035,50.7703,50.7703,43200.0
2014-12-03 09:50:00,59.48,59.64,59.47,59.64,32600.0,50.7874,50.924,50.7788,50.924,32600.0
2014-12-03 09:55:00,59.63,59.74,59.57,59.65,46500.0,50.9154,51.0094,50.8642,50.9325,46500.0
2014-12-03 10:00:00,59.65,59.68,59.62,59.65,40900.0,50.9325,50.9581,50.9069,50.9325,40900.0
2014-12-03 10:05:00,59.65,59.86,59.64,59.86,18300.0,50.9325,51.1118,50.924,51.1118,18300.0
2014-12-03 10:10:00,59.9,59.98,59.9,59.97,5100.0,51.146,51.2143,51.146,51.2058,5100.0
2014-12-03 10:15:00,59.98,60.1,59.98,60.07,4000.0,51.2143,51.3168,51.2143,51.2911,4000.0
2014-12-03 10:20:00,60.08,60.16,60.01,60.16,8600.0,51.2997,51.368,51.2399,51.368,8600.0
2014-12-03 10:25:00,60.2,60.35,60.17,60.35,9000.0,51.4021,51.5302,51.3765,51.5302,9000.0
2014-12-03 10:30:00,60.35,60.44,60.26,60.26,9900.0,51.5302,51.6071,51.4534,51.4534,9900.0
2014-12-03 10:35:00,60.25,60.27,60.18,60.23,4800.0,51.4448,51.4619,51.3851,51.4278,4800.0
2014-12-03 10:40:00,60.22,60.29,60.21,60.22,2100.0,51.4192,51.479,51.4107,51.4192,2100.0
2014-12-03 10:45:00,60.23,60.31,60.22,60.31,6100.0,51.4278,51.4961,51.4192,51.4961,6100.0
2014-12-03 10:50:00,60.31,60.39,60.28,60.37,13800.0,51.4961,51.5644,51.4704,51.5473,13800.0
2014-12-03 10:55:00,60.37,60.37,60.32,60.35,3900.0,51.5473,51.5473,51.5046,51.5302,3900.0
2014-12-03 11:00:00,60.36,60.47,60.36,60.46,6600.0,51.5388,51.6327,51.5388,51.6241,6600.0
2014-12-03 11:05:00,60.47,60.51,60.45,60.48,6800.0,51.6327,51.6668,51.6156,51.6412,6800.0
2014-12-03 11:10:00,60.48,60.51,60.42,60.48,11500.0,51.6412,51.6668,51.59,51.6412,11500.0
2014-12-03 11:15:00,60.47,60.47,60.32,60.4,8300.0,51.6327,51.6327,51.5046,51.5729,8300.0
2014-12-03 11:20:00,60.41,60.42,60.35,60.41,8800.0,51.5814,51.59,51.5302,51.5814,8800.0
2014-12-03 11:25:00,60.41,60.42,60.37,60.4,17500.0,51.5814,51.59,51.5473,51.5729,17500.0
2014-12-03 11:30:00,60.4,60.4,60.34,60.37,14700.0,51.5729,51.5729,51.5217,51.5473,14700.0
2014-12-03 11:35:00,60.38,60.45,60.37,60.43,14300.0,51.5558,51.6156,51.5473,51.5985,14300.0
2014-12-03 11:40:00,60.43,60.44,60.37,60.38,10700.0,51.5985,51.6071,51.5473,51.5558,10700.0
2014-12-03 11:45:00,60.37,60.4,60.32,60.4,8900.0,51.5473,51.5729,51.5046,51.5729,8900.0
2014-12-03 11:50:00,60.41,60.5,60.36,60.38,23400.0,51.5814,51.6583,51.5388,51.5558,23400.0
2014-12-03 11:55:00,60.4,60.44,60.31,60.33,15500.0,51.5729,51.6071,51.4961,51.5131,15500.0
2014-12-03 12:00:00,60.32,60.36,60.29,60.29,11100.0,51.5046,51.5388,51.479,51.479,11100.0
2014-12-03 12:05:00,60.29,60.39,60.29,60.38,7700.0,51.479,51.5644,51.479,51.5558,7700.0
2014-12-03 12:10:00,60.37,60.38,60.31,60.33,2800.0,51.5473,51.5558,51.4961,51.5131,2800.0
2014-12-03 12:15:00,60.36,60.37,60.35,60.35,4300.0,51.5388,51.5473,51.5302,51.5302,4300.0
2014-12-03 12:20:00,60.32,60.37,60.32,60.36,4500.0,51.5046,51.5473,51.5046,51.5388,4500.0
2014-12-03 12:25:00,60.35,60.42,60.35,60.4,5900.0,51.5302,51.59,51.5302,51.5729,5900.0
2014-12-03 12:30:00,60.4,60.41,60.37,60.39,8200.0,51.5729,51.5814,51.5473,51.5644,8200.0
2014-12-03 12:35:00,60.4,60.4,60.35,60.37,5800.0,51.5729,51.5729,51.5302,51.5473,5800.0
2014-12-03 12:40:00,60.37,60.41,60.35,60.39,12800.0,51.5473,51.5814,51.5302,51.5644,12800.0
2014-12-03 12:45:00,60.4,60.42,60.38,60.38,5900.0,51.5729,51.59,51.5558,51.5558,5900.0
2014-12-03 12:50:00,60.38,60.41,60.35,60.37,13100.0,51.5558,51.5814,51.5302,51.5473,13100.0
2014-12-03 12:55:00,60.4,60.42,60.37,60.39,7700.0,51.5729,51.59,51.5473,51.5644,7700.0
2014-12-03 13:00:00,60.4,60.42,60.37,60.38,7000.0,51.5729,51.59,51.5473,51.5558,7000.0
2014-12-03 13:05:00,60.38,60.39,60.32,60.32,5700.0,51.5558,51.5644,51.5046,51.5046,5700.0
2014-12-03 13:10:00,60.33,60.37,60.33,60.35,6500.0,51.5131,51.5473,51.5131,51.5302,6500.0
2014-12-03 13:15:00,60.35,60.44,60.35,60.42,11400.0,51.5302,51.6071,51.5302,51.59,11400.0
2014-12-03 13:20:00,60.44,60.45,60.37,60.38,17000.0,51.6071,51.6156,51.5473,51.5558,17000.0
2014-12-03 13:25:00,60.38,60.41,60.38,60.41,5300.0,51.5558,51.5814,51.5558,51.5814,5300.0
2014-12-03 13:30:00,60.42,60.48,60.4,60.48,21800.0,51.59,51.6412,51.5729,51.6412,21800.0
2014-12-03 13:35:00,60.47,60.54,60.44,60.47,15100.0,51.6327,51.6924,51.6071,51.6327,15100.0
2014-12-03 13:40:00,60.5,60.5,60.36,60.42,5600.0,51.6583,51.6583,51.5388,51.59,5600.0
2014-12-03 13:45:00,60.42,60.57,60.41,60.56,12500.0,51.59,51.7181,51.5814,51.7095,12500.0
2014-12-03 13:50:00,60.54,60.54,60.46,60.47,9700.0,51.6924,51.6924,51.6241,51.6327,9700.0
2014-12-03 13:55:00,60.47,60.48,60.41,60.41,9100.0,51.6327,51.6412,51.5814,51.5814,9100.0
2014-12-03 14:00:00,60.42,60.48,60.42,60.48,7900.0,51.59,51.6412,51.59,51.6412,7900.0
2014-12-03 14:05:00,60.48,60.56,60.45,60.56,5200.0,51.6412,51.7095,51.6156,51.7095,5200.0
2014-12-03 14:10:00,60.54,60.64,60.54,60.62,5200.0,51.6924,51.7778,51.6924,51.7608,5200.0
2014-12-03 14:15:00,60.63,60.69,60.61,60.66,8900.0,51.7693,51.8205,51.7522,51.7949,8900.0
2014-12-03 14:20:00,60.64,60.72,60.63,60.7,7800.0,51.7778,51.8461,51.7693,51.8291,7800.0
2014-12-03 14:25:00,60.7,60.8,60.7,60.78,11700.0,51.8291,51.9145,51.8291,51.8974,11700.0
2014-12-03 14:30:00,60.78,60.79,60.76,60.79,9600.0,51.8974,51.9059,51.8803,51.9059,9600.0
2014-12-03 14:35:00,60.79,60.81,60.76,60.79,13700.0,51.9059,51.923,51.8803,51.9059,13700.0
2014-12-03 14:40:00,60.79,60.86,60.77,60.85,8900.0,51.9059,51.9657,51.8888,51.9571,8900.0
2014-12-03 14:45:00,60.85,60.86,60.79,60.8,10100.0,51.9571,51.9657,51.9059,51.9145,10100.0
2014-12-03 14:50:00,60.8,60.82,60.76,60.77,25000.0,51.9145,51.9315,51.8803,51.8888,25000.0
2014-12-03 14:55:00,60.76,60.78,60.76,60.77,11600.0,51.8803,51.8974,51.8803,51.8888,11600.0
2014-12-03 15:00:00,60.77,60.78,60.73,60.74,15700.0,51.8888,51.8974,51.8547,51.8632,15700.0
2014-12-03 15:05:00,60.75,60.78,60.73,60.78,21100.0,51.8718,51.8974,51.8547,51.8974,21100.0
2014-12-03 15:10:00,60.78,60.81,60.77,60.79,18500.0,51.8974,51.923,51.8888,51.9059,18500.0
2014-12-03 15:15:00,60.79,60.87,60.78,60.87,28100.0,51.9059,51.9742,51.8974,51.9742,28100.0
2014-12-03 15:20:00,60.87,61.1,60.87,61.1,43900.0,51.9742,52.1706,51.9742,52.1706,43900.0
2014-12-03 15:25:00,61.1,61.26,61.08,61.26,42400.0,52.1706,52.3072,52.1535,52.3072,42400.0
2014-12-03 15:30:00,61.26,61.36,61.15,61.36,47300.0,52.3072,52.3926,52.2133,52.3926,47300.0
2014-12-03 15:35:00,61.36,61.42,61.27,61.36,70500.0,52.3926,52.4438,52.3158,52.3926,70500.0
2014-12-03 15:40:00,61.38,61.49,61.36,61.49,61500.0,52.4097,52.5036,52.3926,52.5036,61500.0
2014-12-03 15:45:00,61.5,61.51,61.44,61.48,72300.0,52.5122,52.5207,52.4609,52.4951,72300.0
2014-12-03 15:50:00,61.48,61.59,61.44,61.59,81900.0,52.4951,52.589,52.4609,52.589,81900.0
2014-12-03 15:55:00,61.59,61.6,61.4,61.4,122100.0,52.589,52.5975,52.4268,52.4268,122100.0
2014-12-04 09:30:00,61.17,61.44,61.12,61.19,6900.0,52.2304,52.4609,52.1877,52.2475,6900.0
2014-12-04 09:35:00,61.38,61.46,61.33,61.46,1700.0,52.4097,52.478,52.367,52.478,1700.0
2014-12-04 09:40:00,61.46,61.46,61.22,61.34,8000.0,52.478,52.478,52.2731,52.3755,8000.0
2014-12-04 09:45:00,61.39,61.46,61.37,61.37,13500.0,52.4182,52.478,52.4012,52.4012,13500.0
2014-12-04 09:50:00,61.36,61.43,61.32,61.41,5500.0,52.3926,52.4524,52.3585,52.4353,5500.0
2014-12-04 09:55:00,61.38,61.38,61.2,61.22,8400.0,52.4097,52.4097,52.256,52.2731,8400.0
2014-12-04 10:00:00,61.22,61.25,61.09,61.15,6000.0,52.2731,52.2987,52.1621,52.2133,6000.0
2014-12-04 10:05:00,61.17,61.19,61.01,61.06,10000.0,52.2304,52.2475,52.0938,52.1365,10000.0
2014-12-04 10:10:00,61.06,61.06,60.8,60.88,13300.0,52.1365,52.1365,51.9145,51.9828,13300.0
2014-12-04 10:15:00,60.88,60.89,60.82,60.88,3800.0,51.9828,51.9913,51.9315,51.9828,3800.0
2014-12-04 10:20:00,60.83,60.87,60.77,60.78,4200.0,51.9401,51.9742,51.8888,51.8974,4200.0
2014-12-04 10:25:00,60.8,60.81,60.72,60.73,7200.0,51.9145,51.923,51.8461,51.8547,7200.0
2014-12-04 10:30:00,60.71,60.71,60.59,60.6,11200.0,51.8376,51.8376,51.7351,51.7437,11200.0
2014-12-04 10:35:00,60.61,60.64,60.54,60.64,16700.0,51.7522,51.7778,51.6924,51.7778,16700.0
2014-12-04 10:40:00,60.63,60.66,60.63,60.65,12200.0,51.7693,51.7949,51.7693,51.7864,12200.0
2014-12-04 10:45:00,60.64,60.66,60.59,60.63,12100.0,51.7778,51.7949,51.7351,51.7693,12100.0
2014-12-04 10:50:00,60.63,60.83,60.62,60.76,44800.0,51.7693,51.9401,51.7608,51.8803,44800.0
2014-12-04 10:55:00,60.76,60.8,60.75,60.79,7600.0,51.8803,51.9145,51.8718,51.9059,7600.0
2014-12-04 11:00:00,60.79,60.84,60.79,60.82,4200.0,51.9059,51.9486,51.9059,51.9315,4200.0
2014-12-04 11:05:00,60.82,60.9,60.81,60.88,10000.0,51.9315,51.9998,51.923,51.9828,10000.0
2014-12-04 11:10:00,60.89,60.91,60.85,60.9,6700.0,51.9913,52.0084,51.9571,51.9998,6700.0
2014-12-04 11:15:00,60.9,60.97,60.88,60.96,11200.0,51.9998,52.0596,51.9828,52.0511,11200.0
2014-12-04 11:20:00,60.97,60.97,60.94,60.95,6400.0,52.0596,52.0596,52.034,52.0425,6400.0
2014-12-04 11:25:00,60.95,60.96,60.9,60.91,4300.0,52.0425,52.0511,51.9998,52.0084,4300.0
2014-12-04 11:30:00,60.91,60.97,60.91,60.95,8700.0,52.0084,52.0596,52.0084,52.0425,8700.0
2014-12-04 11:35:00,60.96,60.98,60.91,60.91,12900.0,52.0511,52.0681,52.0084,52.0084,12900.0
2014-12-04 11:40:00,60.91,61.02,60.91,60.99,26000.0,52.0084,52.1023,52.0084,52.0767,26000.0
2014-12-04 11:45:00,60.99,61.01,60.97,60.99,8800.0,52.0767,52.0938,52.0596,52.0767,8800.0
2014-12-04 11:50:00,60.98,61.0,60.97,60.99,7000.0,52.0681,52.0852,52.0596,52.0767,7000.0
2014-12-04 11:55:00,60.99,61.01,60.98,60.99,3900.0,52.0767,52.0938,52.0681,52.0767,3900.0
2014-12-04 12:00:00,61.0,61.0,60.95,60.95,6500.0,52.0852,52.0852,52.0425,52.0425,6500.0
2014-12-04 12:05:00,60.95,60.97,60.92,60.93,10500.0,52.0425,52.0596,52.0169,52.0255,10500.0
2014-12-04 12:10:00,60.93,60.94,60.92,60.93,4900.0,52.0255,52.034,52.0169,52.0255,4900.0
2014-12-04 12:15:00,60.93,60.93,60.89,60.89,15700.0,52.0255,52.0255,51.9913,51.9913,15700.0
2014-12-04 12:20:00,60.89,60.9,60.87,60.88,6400.0,51.9913,51.9998,51.9742,51.9828,6400.0
2014-12-04 12:25:00,60.88,60.88,60.85,60.86,3700.0,51.9828,51.9828,51.9571,51.9657,3700.0
2014-12-04 12:30:00,60.85,61.11,60.85,60.98,10900.0,51.9571,52.1791,51.9571,52.0681,10900.0
2014-12-04 12:35:00,60.99,61.0,60.92,60.92,5000.0,52.0767,52.0852,52.0169,52.0169,5000.0
2014-12-04 12:40:00,60.94,60.98,60.94,60.96,3100.0,52.034,52.0681,52.034,52.0511,3100.0
2014-12-04 12:45:00,60.96,60.98,60.95,60.97,2800.0,52.0511,52.0681,52.0425,52.0596,2800.0
2014-12-04 12:50:00,60.94,60.98,60.92,60.96,6000.0,52.034,52.0681,52.0169,52.0511,6000.0
2014-12-04 12:55:00,60.96,60.98,60.96,60.98,5600.0,52.0511,52.0681,52.0511,52.0681,5600.0
2014-12-04 13:00:00,60.99,61.14,60.98,61.14,4600.0,52.0767,52.2048,52.0681,52.2048,4600.0
2014-12-04 13:05:00,61.14,61.14,61.11,61.12,5300.0,52.2048,52.2048,52.1791,52.1877,5300.0
2014-12-04 13:10:00,61.11,61.12,61.07,61.09,4000.0,52.1791,52.1877,52.145,52.1621,4000.0
2014-12-04 13:15:00,61.09,61.1,61.03,61.09,5600.0,52.1621,52.1706,52.1108,52.1621,5600.0
2014-12-04 13:20:00,61.09,61.1,61.05,61.05,4100.0,52.1621,52.1706,52.1279,52.1279,4100.0
2014-12-04 13:25:00,61.05,61.08,61.05,61.08,3400.0,52.1279,52.1535,52.1279,52.1535,3400.0
2014-12-04 13:30:00,61.08,61.08,61.02,61.03,2200.0,52.1535,52.1535,52.1023,52.1108,2200.0
2014-12-04 13:35:00,61.02,61.03,61.0,61.01,3300.0,52.1023,52.1108,52.0852,52.0938,3300.0
2014-12-04 13:40:00,61.01,61.02,61.01,61.02,1600.0,52.0938,52.1023,52.0938,52.1023,1600.0
2014-12-04 13:45:00,61.01,61.02,61.01,61.02,1800.0,52.0938,52.1023,52.0938,52.1023,1800.0
2014-12-04 13:50:00,61.03,61.06,61.01,61.02,3400.0,52.1108,52.1365,52.0938,52.1023,3400.0
2014-12-04 13:55:00,61.01,61.02,61.0,61.01,3500.0,52.0938,52.1023,52.0852,52.0938,3500.0
2014-12-04 14:00:00,61.0,61.04,60.99,61.04,14400.0,52.0852,52.1194,52.0767,52.1194,14400.0
2014-12-04 14:05:00,61.03,61.04,61.0,61.04,11000.0,52.1108,52.1194,52.0852,52.1194,11000.0
2014-12-04 14:10:00,61.04,61.04,61.02,61.03,5600.0,52.1194,52.1194,52.1023,52.1108,5600.0
2014-12-04 14:15:00,61.02,61.07,61.01,61.07,7700.0,52.1023,52.145,52.0938,52.145,7700.0
2014-12-04 14:20:00,61.06,61.12,61.04,61.09,25100.0,52.1365,52.1877,52.1194,52.1621,25100.0
2014-12-04 14:25:00,61.07,61.08,61.01,61.01,7100.0,52.145,52.1535,52.0938,52.0938,7100.0
2014-12-04 14:30:00,61.01,61.13,61.0,61.08,35300.0,52.0938,52.1962,52.0852,52.1535,35300.0
2014-12-04 14:35:00,61.08,61.1,61.05,61.08,14800.0,52.1535,52.1706,52.1279,52.1535,14800.0
2014-12-04 14:40:00,61.07,61.09,61.05,61.08,6900.0,52.145,52.1621,52.1279,52.1535,6900.0
2014-12-04 14:45:00,61.08,61.1,61.08,61.1,6100.0,52.1535,52.1706,52.1535,52.1706,6100.0
2014-12-04 14:50:00,61.1,61.12,61.07,61.12,15300.0,52.1706,52.1877,52.145,52.1877,15300.0
2014-12-04 14:55:00,61.13,61.19,61.12,61.17,15400.0,52.1962,52.2475,52.1877,52.2304,15400.0
2014-12-04 15:00:00,61.17,61.3,61.17,61.29,29900.0,52.2304,52.3414,52.2304,52.3328,29900.0
2014-12-04 15:05:00,61.28,61.29,61.27,61.29,12500.0,52.3243,52.3328,52.3158,52.3328,12500.0
2014-12-04 15:10:00,61.29,61.29,61.27,61.28,12800.0,52.3328,52.3328,52.3158,52.3243,12800.0
2014-12-04 15:15:00,61.28,61.29,61.24,61.26,19900.0,52.3243,52.3328,52.2901,52.3072,19900.0
2014-12-04 15:20:00,61.26,61.28,61.22,61.23,22300.0,52.3072,52.3243,52.2731,52.2816,22300.0
2014-12-04 15:25:00,61.23,61.28,61.23,61.28,16700.0,52.2816,52.3243,52.2816,52.3243,16700.0
2014-12-04 15:30:00,61.28,61.46,61.27,61.45,60500.0,52.3243,52.478,52.3158,52.4695,60500.0
2014-12-04 15:35:00,61.46,61.52,61.44,61.47,42600.0,52.478,52.5292,52.4609,52.4865,42600.0
2014-12-04 15:40:00,61.47,61.49,61.43,61.48,33200.0,52.4865,52.5036,52.4524,52.4951,33200.0
2014-12-04 15:45:00,61.49,61.58,61.49,61.57,48100.0,52.5036,52.5805,52.5036,52.5719,48100.0
2014-12-04 15:50:00,61.56,61.69,61.56,61.69,57400.0,52.5634,52.6744,52.5634,52.6744,57400.0
2014-12-04 15:55:00,61.69,61.8,61.64,61.8,121800.0,52.6744,52.7683,52.6317,52.7683,121800.0
2014-12-05 09:30:00,61.65,62.04,61.65,62.01,19400.0,52.6402,52.9732,52.6402,52.9476,19400.0
2014-12-05 09:35:00,62.02,62.16,62.02,62.03,10800.0,52.9562,53.0757,52.9562,52.9647,10800.0
2014-12-05 09:40:00,62.13,62.14,61.99,62.12,17900.0,53.0501,53.0586,52.9305,53.0415,17900.0
2014-12-05 09:45:00,62.1,62.25,62.05,62.25,39800.0,53.0245,53.1525,52.9818,53.1525,39800.0
2014-12-05 09:50:00,62.29,62.42,62.27,62.4,12300.0,53.1867,53.2977,53.1696,53.2806,12300.0
2014-12-05 09:55:00,62.42,62.56,62.4,62.53,9400.0,53.2977,53.4172,53.2806,53.3916,9400.0
2014-12-05 10:00:00,62.52,62.71,62.48,62.7,40500.0,53.3831,53.5453,53.3489,53.5368,40500.0
2014-12-05 10:05:00,62.72,62.77,62.61,62.62,28000.0,53.5539,53.5965,53.4599,53.4685,28000.0
2014-12-05 10:10:00,62.59,62.59,62.47,62.5,20400.0,53.4429,53.4429,53.3404,53.366,20400.0
2014-12-05 10:15:00,62.5,62.68,62.48,62.63,18000.0,53.366,53.5197,53.3489,53.477,18000.0
2014-12-05 10:20:00,62.62,62.71,62.57,62.71,15100.0,53.4685,53.5453,53.4258,53.5453,15100.0
2014-12-05 10:25:00,62.71,62.83,62.69,62.83,31500.0,53.5453,53.6478,53.5282,53.6478,31500.0
2014-12-05 10:30:00,62.81,62.83,62.81,62.81,6400.0,53.6307,53.6478,53.6307,53.6307,6400.0
2014-12-05 10:35:00,62.82,62.85,62.81,62.85,17100.0,53.6392,53.6649,53.6307,53.6649,17100.0
2014-12-05 10:40:00,62.85,62.95,62.82,62.95,21500.0,53.6649,53.7502,53.6392,53.7502,21500.0
2014-12-05 10:45:00,62.97,63.07,62.97,63.02,21500.0,53.7673,53.8527,53.7673,53.81,21500.0
2014-12-05 10:50:00,63.02,63.07,62.91,63.07,21400.0,53.81,53.8527,53.7161,53.8527,21400.0
2014-12-05 10:55:00,63.06,63.16,63.06,63.12,15300.0,53.8442,53.9296,53.8442,53.8954,15300.0
2014-12-05 11:00:00,63.14,63.21,63.11,63.19,20000.0,53.9125,53.9722,53.8869,53.9552,20000.0
2014-12-05 11:05:00,63.21,63.25,63.19,63.24,12200.0,53.9722,54.0064,53.9552,53.9979,12200.0
2014-12-05 11:10:00,63.24,63.36,63.24,63.28,33900.0,53.9979,54.1003,53.9979,54.032,33900.0
2014-12-05 11:15:00,63.28,63.3,63.05,63.05,15800.0,54.032,54.0491,53.8356,53.8356,15800.0
2014-12-05 11:20:00,63.05,63.05,62.95,62.97,7500.0,53.8356,53.8356,53.7502,53.7673,7500.0
2014-12-05 11:25:00,62.97,63.15,62.97,63.15,10400.0,53.7673,53.921,53.7673,53.921,10400.0
2014-12-05 11:30:00,63.14,63.21,63.13,63.2,26100.0,53.9125,53.9722,53.9039,53.9637,26100.0
2014-12-05 11:35:00,63.2,63.33,63.2,63.32,16600.0,53.9637,54.0747,53.9637,54.0662,16600.0
2014-12-05 11:40:00,63.3,63.38,63.28,63.36,44800.0,54.0491,54.1174,54.032,54.1003,44800.0
2014-12-05 11:45:00,63.36,63.36,63.23,63.23,8400.0,54.1003,54.1003,53.9893,53.9893,8400.0
2014-12-05 11:50:00,63.23,63.31,63.19,63.31,9500.0,53.9893,54.0576,53.9552,54.0576,9500.0
2014-12-05 11:55:00,63.31,63.33,63.17,63.18,8200.0,54.0576,54.0747,53.9381,53.9466,8200.0
2014-12-05 12:00:00,63.18,63.19,63.15,63.17,6500.0,53.9466,53.9552,53.921,53.9381,6500.0
2014-12-05 12:05:00,63.16,63.24,63.14,63.2,21600.0,53.9296,53.9979,53.9125,53.9637,21600.0
2014-12-05 12:10:00,63.21,63.21,63.15,63.16,13000.0,53.9722,53.9722,53.921,53.9296,13000.0
2014-12-05 12:15:00,63.14,63.15,63.04,63.08,6900.0,53.9125,53.921,53.8271,53.8612,6900.0
2014-12-05 12:20:00,63.08,63.08,62.93,62.93,6600.0,53.8612,53.8612,53.7332,53.7332,6600.0
2014-12-05 12:25:00,62.92,62.92,62.82,62.82,10900.0,53.7246,53.7246,53.6392,53.6392,10900.0
2014-12-05 12:30:00,62.83,62.96,62.82,62.9,13200.0,53.6478,53.7588,53.6392,53.7076,13200.0
2014-12-05 12:35:00,62.9,62.98,62.89,62.98,6700.0,53.7076,53.7759,53.699,53.7759,6700.0
2014-12-05 12:40:00,62.98,63.07,62.98,63.07,8000.0,53.7759,53.8527,53.7759,53.8527,8000.0
2014-12-05 12:45:00,63.05,63.05,62.98,63.0,10500.0,53.8356,53.8356,53.7759,53.7929,10500.0
2014-12-05 12:50:00,63.0,63.0,62.94,62.99,11800.0,53.7929,53.7929,53.7417,53.7844,11800.0
2014-12-05 12:55:00,62.99,63.05,62.99,63.03,24300.0,53.7844,53.8356,53.7844,53.8186,24300.0
2014-12-05 13:00:00,63.03,63.03,62.99,63.0,5800.0,53.8186,53.8186,53.7844,53.7929,5800.0
2014-12-05 13:05:00,62.99,63.0,62.98,63.0,7400.0,53.7844,53.7929,53.7759,53.7929,7400.0
2014-12-05 13:10:00,63.0,63.0,62.9,62.9,7100.0,53.7929,53.7929,53.7076,53.7076,7100.0
2014-12-05 13:15:00,62.9,62.9,62.83,62.84,6600.0,53.7076,53.7076,53.6478,53.6563,6600.0
2014-12-05 13:20:00,62.83,62.95,62.83,62.94,13800.0,53.6478,53.7502,53.6478,53.7417,13800.0
2014-12-05 13:25:00,62.95,62.96,62.9,62.94,10600.0,53.7502,53.7588,53.7076,53.7417,10600.0
2014-12-05 13:30:00,62.94,62.94,62.89,62.91,6200.0,53.7417,53.7417,53.699,53.7161,6200.0
2014-12-05 13:35:00,62.92,62.92,62.89,62.89,4800.0,53.7246,53.7246,53.699,53.699,4800.0
2014-12-05 13:40:00,62.9,62.91,62.85,62.86,5200.0,53.7076,53.7161,53.6649,53.6734,5200.0
2014-12-05 13:45:00,62.84,62.85,62.8,62.83,4500.0,53.6563,53.6649,53.6222,53.6478,4500.0
2014-12-05 13:50:00,62.82,62.85,62.77,62.77,8900.0,53.6392,53.6649,53.5965,53.5965,8900.0
2014-12-05 13:55:00,62.76,62.78,62.75,62.78,9600.0,53.588,53.6051,53.5795,53.6051,9600.0
2014-12-05 14:00:00,62.78,62.78,62.76,62.76,5000.0,53.6051,53.6051,53.588,53.588,5000.0
2014-12-05 14:05:00,62.76,62.77,62.75,62.77,5800.0,53.588,53.5965,53.5795,53.5965,5800.0
2014-12-05 14:10:00,62.78,62.8,62.77,62.8,5400.0,53.6051,53.6222,53.5965,53.6222,5400.0
2014-12-05 14:15:00,62.8,62.81,62.8,62.8,11300.0,53.6222,53.6307,53.6222,53.6222,11300.0
2014-12-05 14:20:00,62.8,62.82,62.79,62.81,16600.0,53.6222,53.6392,53.6136,53.6307,16600.0
2014-12-05 14:25:00,62.81,62.81,62.79,62.8,9300.0,53.6307,53.6307,53.6136,53.6222,9300.0
2014-12-05 14:30:00,62.79,62.8,62.75,62.75,7800.0,53.6136,53.6222,53.5795,53.5795,7800.0
2014-12-05 14:35:00,62.75,62.75,62.7,62.72,6500.0,53.5795,53.5795,53.5368,53.5539,6500.0
2014-12-05 14:40:00,62.7,62.73,62.67,62.68,14200.0,53.5368,53.5624,53.5112,53.5197,14200.0
2014-12-05 14:45:00,62.67,62.67,62.57,62.57,5500.0,53.5112,53.5112,53.4258,53.4258,5500.0
2014-12-05 14:50:00,62.56,62.57,62.52,62.52,8200.0,53.4172,53.4258,53.3831,53.3831,8200.0
2014-12-05 14:55:00,62.52,62.52,62.44,62.44,8600.0,53.3831,53.3831,53.3148,53.3148,8600.0
2014-12-05 15:00:00,62.44,62.51,62.44,62.5,23600.0,53.3148,53.3745,53.3148,53.366,23600.0
2014-12-05 15:05:00,62.5,62.53,62.48,62.49,9700.0,53.366,53.3916,53.3489,53.3575,9700.0
2014-12-05 15:10:00,62.48,62.51,62.48,62.49,7300.0,53.3489,53.3745,53.3489,53.3575,7300.0
2014-12-05 15:15:00,62.49,62.53,62.47,62.5,9500.0,53.3575,53.3916,53.3404,53.366,9500.0
2014-12-05 15:20:00,62.5,62.52,62.48,62.48,13100.0,53.366,53.3831,53.3489,53.3489,13100.0
2014-12-05 15:25:00,62.49,62.53,62.47,62.49,15800.0,53.3575,53.3916,53.3404,53.3575,15800.0
2014-12-05 15:30:00,62.49,62.52,62.48,62.49,19000.0,53.3575,53.3831,53.3489,53.3575,19000.0
2014-12-05 15:35:00,62.48,62.48,62.4,62.43,20200.0,53.3489,53.3489,53.2806,53.3062,20200.0
2014-12-05 15:40:00,62.44,62.51,62.43,62.47,23500.0,53.3148,53.3745,53.3062,53.3404,23500.0
2014-12-05 15:45:00,62.47,62.47,62.25,62.25,60200.0,53.3404,53.3404,53.1525,53.1525,60200.0
2014-12-05 15:50:00,62.25,62.32,62.23,62.31,70300.0,53.1525,53.2123,53.1355,53.2038,70300.0
2014-12-05 15:55:00,62.31,62.39,62.29,62.39,183600.0,53.2038,53.2721,53.1867,53.2721,183600.0
2014-12-08 09:30:00,62.14,62.38,61.91,61.94,33800.0,53.0586,53.2635,52.8622,52.8878,33800.0
2014-12-08 09:35:00,62.02,62.43,62.0,62.43,5500.0,52.9562,53.3062,52.9391,53.3062,5500.0
2014-12-08 09:40:00,62.43,62.5,62.31,62.38,5700.0,53.3062,53.366,53.2038,53.2635,5700.0
2014-12-08 09:45:00,62.33,62.39,62.32,62.36,8700.0,53.2209,53.2721,53.2123,53.2465,8700.0
2014-12-08 09:50:00,62.34,62.4,62.18,62.26,7500.0,53.2294,53.2806,53.0928,53.1611,7500.0
2014-12-08 09:55:00,62.27,62.3,62.09,62.17,4200.0,53.1696,53.1952,53.0159,53.0842,4200.0
2014-12-08 10:00:00,62.23,62.24,62.14,62.2,2100.0,53.1355,53.144,53.0586,53.1099,2100.0
2014-12-08 10:05:00,62.15,62.25,62.15,62.23,15700.0,53.0672,53.1525,53.0672,53.1355,15700.0
2014-12-08 10:10:00,62.23,62.26,62.19,62.26,10000.0,53.1355,53.1611,53.1013,53.1611,10000.0
2014-12-08 10:15:00,62.25,62.39,62.24,62.37,5300.0,53.1525,53.2721,53.144,53.255,5300.0
2014-12-08 10:20:00,62.39,62.45,62.37,62.39,2800.0,53.2721,53.3233,53.255,53.2721,2800.0
2014-12-08 10:25:00,62.44,62.45,62.4,62.45,5000.0,53.3148,53.3233,53.2806,53.3233,5000.0
2014-12-08 10:30:00,62.44,62.45,62.34,62.34,8100.0,53.3148,53.3233,53.2294,53.2294,8100.0
2014-12-08 10:35:00,62.34,62.41,62.31,62.41,9900.0,53.2294,53.2892,53.2038,53.2892,9900.0
2014-12-08 10:40:00,62.4,62.43,62.36,62.39,6400.0,53.2806,53.3062,53.2465,53.2721,6400.0
2014-12-08 10:45:00,62.4,62.43,62.35,62.43,10900.0,53.2806,53.3062,53.2379,53.3062,10900.0
2014-12-08 10:50:00,62.44,62.48,62.42,62.47,7700.0,53.3148,53.3489,53.2977,53.3404,7700.0
2014-12-08 10:55:00,62.44,62.48,62.43,62.45,12000.0,53.3148,53.3489,53.3062,53.3233,12000.0
2014-12-08 11:00:00,62.45,62.48,62.44,62.46,9800.0,53.3233,53.3489,53.3148,53.3319,9800.0
2014-12-08 11:05:00,62.45,62.48,62.44,62.46,19200.0,53.3233,53.3489,53.3148,53.3319,19200.0
2014-12-08 11:10:00,62.47,62.54,62.46,62.5,27700.0,53.3404,53.4002,53.3319,53.366,27700.0
2014-12-08 11:15:00,62.5,62.5,62.46,62.49,2900.0,53.366,53.366,53.3319,53.3575,2900.0
2014-12-08 11:20:00,62.5,62.52,62.43,62.43,5900.0,53.366,53.3831,53.3062,53.3062,5900.0
2014-12-08 11:25:00,62.43,62.43,62.26,62.26,3700.0,53.3062,53.3062,53.1611,53.1611,3700.0
2014-12-08 11:30:00,62.23,62.3,62.22,62.22,8100.0,53.1355,53.1952,53.1269,53.1269,8100.0
2014-12-08 11:35:00,62.23,62.23,62.18,62.18,1700.0,53.1355,53.1355,53.0928,53.0928,1700.0
2014-12-08 11:40:00,62.17,62.17,62.11,62.14,6400.0,53.0842,53.0842,53.033,53.0586,6400.0
2014-12-08 11:45:00,62.12,62.2,62.11,62.2,9200.0,53.0415,53.1099,53.033,53.1099,9200.0
2014-12-08 11:50:00,62.19,62.23,62.15,62.2,5100.0,53.1013,53.1355,53.0672,53.1099,5100.0
2014-12-08 11:55:00,62.19,62.22,62.15,62.21,6200.0,53.1013,53.1269,53.0672,53.1184,6200.0
2014-12-08 12:00:00,62.19,62.19,62.14,62.16,10400.0,53.1013,53.1013,53.0586,53.0757,10400.0
2014-12-08 12:05:00,62.17,62.29,62.17,62.26,9600.0,53.0842,53.1867,53.0842,53.1611,9600.0
2014-12-08 12:10:00,62.25,62.25,62.09,62.09,15600.0,53.1525,53.1525,53.0159,53.0159,15600.0
2014-12-08 12:15:00,62.09,62.09,61.9,62.01,16100.0,53.0159,53.0159,52.8537,52.9476,16100.0
2014-12-08 12:20:00,62.0,62.06,61.98,62.05,17500.0,52.9391,52.9903,52.922,52.9818,17500.0
2014-12-08 12:25:00,62.03,62.04,61.96,62.04,4400.0,52.9647,52.9732,52.9049,52.9732,4400.0
2014-12-08 12:30:00,62.02,62.08,61.99,62.02,12700.0,52.9562,53.0074,52.9305,52.9562,12700.0
2014-12-08 12:35:00,62.05,62.11,62.05,62.11,3700.0,52.9818,53.033,52.9818,53.033,3700.0
2014-12-08 12:40:00,62.11,62.2,62.09,62.15,3800.0,53.033,53.1099,53.0159,53.0672,3800.0
2014-12-08 12:45:00,62.17,62.18,62.1,62.12,4200.0,53.0842,53.0928,53.0245,53.0415,4200.0
2014-12-08 12:50:00,62.13,62.16,62.11,62.14,3000.0,53.0501,53.0757,53.033,53.0586,3000.0
2014-12-08 12:55:00,62.14,62.14,61.96,62.01,5900.0,53.0586,53.0586,52.9049,52.9476,5900.0
2014-12-08 13:00:00,62.03,62.05,61.97,62.03,8900.0,52.9647,52.9818,52.9135,52.9647,8900.0
2014-12-08 13:05:00,62.04,62.1,62.01,62.01,9600.0,52.9732,53.0245,52.9476,52.9476,9600.0
2014-12-08 13:10:00,61.98,62.05,61.9,61.95,7700.0,52.922,52.9818,52.8537,52.8964,7700.0
2014-12-08 13:15:00,61.96,62.0,61.93,61.99,15900.0,52.9049,52.9391,52.8793,52.9305,15900.0
2014-12-08 13:20:00,61.98,61.98,61.92,61.95,17000.0,52.922,52.922,52.8708,52.8964,17000.0
2014-12-08 13:25:00,61.96,62.0,61.95,61.96,5400.0,52.9049,52.9391,52.8964,52.9049,5400.0
2014-12-08 13:30:00,61.96,61.96,61.74,61.76,7000.0,52.9049,52.9049,52.7171,52.7342,7000.0
2014-12-08 13:35:00,61.76,61.76,61.67,61.7,3300.0,52.7342,52.7342,52.6573,52.6829,3300.0
2014-12-08 13:40:00,61.69,61.73,61.68,61.71,4400.0,52.6744,52.7085,52.6658,52.6915,4400.0
2014-12-08 13:45:00,61.71,61.82,61.7,61.78,14200.0,52.6915,52.7854,52.6829,52.7512,14200.0
2014-12-08 13:50:00,61.79,61.87,61.78,61.87,5700.0,52.7598,52.8281,52.7512,52.8281,5700.0
2014-12-08 13:55:00,61.85,61.85,61.71,61.73,47000.0,52.811,52.811,52.6915,52.7085,47000.0
2014-12-08 14:00:00,61.74,61.77,61.72,61.75,28000.0,52.7171,52.7427,52.7,52.7256,28000.0
2014-12-08 14:05:00,61.75,61.78,61.73,61.76,11200.0,52.7256,52.7512,52.7085,52.7342,11200.0
2014-12-08 14:10:00,61.75,61.77,61.7,61.76,50000.0,52.7256,52.7427,52.6829,52.7342,50000.0
2014-12-08 14:15:00,61.75,61.78,61.74,61.75,15400.0,52.7256,52.7512,52.7171,52.7256,15400.0
2014-12-08 14:20:00,61.75,61.77,61.73,61.75,13600.0,52.7256,52.7427,52.7085,52.7256,13600.0
2014-12-08 14:25:00,61.75,61.76,61.75,61.75,7700.0,52.7256,52.7342,52.7256,52.7256,7700.0
2014-12-08 14:30:00,61.75,61.78,61.74,61.77,13200.0,52.7256,52.7512,52.7171,52.7427,13200.0
2014-12-08 14:35:00,61.76,61.84,61.75,61.79,10900.0,52.7342,52.8025,52.7256,52.7598,10900.0
2014-12-08 14:40:00,61.8,61.84,61.79,61.79,6200.0,52.7683,52.8025,52.7598,52.7598,6200.0
2014-12-08 14:45:00,61.79,61.95,61.79,61.93,8400.0,52.7598,52.8964,52.7598,52.8793,8400.0
2014-12-08 14:50:00,61.94,61.98,61.92,61.97,8700.0,52.8878,52.922,52.8708,52.9135,8700.0
2014-12-08 14:55:00,61.96,61.97,61.86,61.86,9200.0,52.9049,52.9135,52.8195,52.8195,9200.0
2014-12-08 15:00:00,61.85,61.85,61.78,61.8,9200.0,52.811,52.811,52.7512,52.7683,9200.0
2014-12-08 15:05:00,61.78,61.78,61.71,61.72,11100.0,52.7512,52.7512,52.6915,52.7,11100.0
2014-12-08 15:10:00,61.72,61.83,61.71,61.82,11000.0,52.7,52.7939,52.6915,52.7854,11000.0
2014-12-08 15:15:00,61.8,61.83,61.77,61.8,17600.0,52.7683,52.7939,52.7427,52.7683,17600.0
2014-12-08 15:20:00,61.8,61.98,61.79,61.94,22000.0,52.7683,52.922,52.7598,52.8878,22000.0
2014-12-08 15:25:00,61.93,61.95,61.86,61.88,9500.0,52.8793,52.8964,52.8195,52.8366,9500.0
2014-12-08 15:30:00,61.86,61.87,61.8,61.83,10600.0,52.8195,52.8281,52.7683,52.7939,10600.0
2014-12-08 15:35:00,61.81,61.91,61.78,61.79,20900.0,52.7768,52.8622,52.7512,52.7598,20900.0
2014-12-08 15:40:00,61.78,61.85,61.76,61.85,17000.0,52.7512,52.811,52.7342,52.811,17000.0
2014-12-08 15:45:00,61.83,61.84,61.76,61.81,22700.0,52.7939,52.8025,52.7342,52.7768,22700.0
2014-12-08 15:50:00,61.82,61.83,61.78,61.82,44500.0,52.7854,52.7939,52.7512,52.7854,44500.0
2014-12-08 15:55:00,61.83,61.94,61.8,61.84,65700.0,52.7939,52.8878,52.7683,52.8025,65700.0
2014-12-09 09:30:00,61.15,61.77,61.11,61.24,9100.0,52.2133,52.7427,52.1791,52.2901,9100.0
2014-12-09 09:35:00,61.15,61.35,61.07,61.32,27200.0,52.2133,52.3841,52.145,52.3585,27200.0
2014-12-09 09:40:00,61.27,61.46,61.17,61.46,11300.0,52.3158,52.478,52.2304,52.478,11300.0
2014-12-09 09:45:00,61.47,61.63,61.47,61.62,7200.0,52.4865,52.6232,52.4865,52.6146,7200.0
2014-12-09 09:50:00,61.56,61.58,61.51,61.54,8900.0,52.5634,52.5805,52.5207,52.5463,8900.0
2014-12-09 09:55:00,61.54,61.6,61.46,61.56,3700.0,52.5463,52.5975,52.478,52.5634,3700.0
2014-12-09 10:00:00,61.57,61.58,61.4,61.4,4000.0,52.5719,52.5805,52.4268,52.4268,4000.0
2014-12-09 10:05:00,61.42,61.53,61.38,61.53,4400.0,52.4438,52.5378,52.4097,52.5378,4400.0
2014-12-09 10:10:00,61.51,61.55,61.46,61.55,7800.0,52.5207,52.5548,52.478,52.5548,7800.0
2014-12-09 10:15:00,61.55,61.58,61.5,61.52,17500.0,52.5548,52.5805,52.5122,52.5292,17500.0
2014-12-09 10:20:00,61.54,61.57,61.49,61.52,8600.0,52.5463,52.5719,52.5036,52.5292,8600.0
2014-12-09 10:25:00,61.52,61.52,61.18,61.2,8300.0,52.5292,52.5292,52.2389,52.256,8300.0
2014-12-09 10:30:00,61.2,61.25,61.11,61.21,5700.0,52.256,52.2987,52.1791,52.2645,5700.0
2014-12-09 10:35:00,61.24,61.26,61.19,61.24,6600.0,52.2901,52.3072,52.2475,52.2901,6600.0
2014-12-09 10:40:00,61.25,61.28,61.22,61.24,8700.0,52.2987,52.3243,52.2731,52.2901,8700.0
2014-12-09 10:45:00,61.28,61.41,61.26,61.39,4100.0,52.3243,52.4353,52.3072,52.4182,4100.0
2014-12-09 10:50:00,61.4,61.45,61.4,61.4,6100.0,52.4268,52.4695,52.4268,52.4268,6100.0
2014-12-09 10:55:00,61.36,61.42,61.36,61.37,3100.0,52.3926,52.4438,52.3926,52.4012,3100.0
2014-12-09 11:00:00,61.38,61.45,61.38,61.45,2000.0,52.4097,52.4695,52.4097,52.4695,2000.0
2014-12-09 11:05:00,61.48,61.58,61.44,61.45,7700.0,52.4951,52.5805,52.4609,52.4695,7700.0
2014-12-09 11:10:00,61.46,61.52,61.45,61.48,2700.0,52.478,52.5292,52.4695,52.4951,2700.0
2014-12-09 11:15:00,61.5,61.54,61.45,61.45,6300.0,52.5122,52.5463,52.4695,52.4695,6300.0
2014-12-09 11:20:00,61.47,61.54,61.45,61.54,5500.0,52.4865,52.5463,52.4695,52.5463,5500.0
2014-12-09 11:25:00,61.52,61.64,61.52,61.64,9900.0,52.5292,52.6317,52.5292,52.6317,9900.0
2014-12-09 11:30:00,61.64,61.78,61.64,61.75,21200.0,52.6317,52.7512,52.6317,52.7256,21200.0
2014-12-09 11:35:00,61.73,61.77,61.7,61.74,24400.0,52.7085,52.7427,52.6829,52.7171,24400.0
2014-12-09 11:40:00,61.73,61.76,61.71,61.76,11200.0,52.7085,52.7342,52.6915,52.7342,11200.0
2014-12-09 11:45:00,61.76,61.77,61.64,61.69,4600.0,52.7342,52.7427,52.6317,52.6744,4600.0
2014-12-09 11:50:00,61.69,61.73,61.69,61.72,3600.0,52.6744,52.7085,52.6744,52.7,3600.0
2014-12-09 11:55:00,61.73,61.73,61.64,61.67,4100.0,52.7085,52.7085,52.6317,52.6573,4100.0
2014-12-09 12:00:00,61.66,61.68,61.6,61.61,4800.0,52.6488,52.6658,52.5975,52.6061,4800.0
2014-12-09 12:05:00,61.62,61.67,61.61,61.64,2900.0,52.6146,52.6573,52.6061,52.6317,2900.0
2014-12-09 12:10:00,61.63,61.63,61.54,61.55,3100.0,52.6232,52.6232,52.5463,52.5548,3100.0
2014-12-09 12:15:00,61.57,61.57,61.49,61.49,4900.0,52.5719,52.5719,52.5036,52.5036,4900.0
2014-12-09 12:20:00,61.49,61.5,61.43,61.46,2400.0,52.5036,52.5122,52.4524,52.478,2400.0
2014-12-09 12:25:00,61.46,61.53,61.44,61.45,7300.0,52.478,52.5378,52.4609,52.4695,7300.0
2014-12-09 12:30:00,61.42,61.57,61.42,61.57,6700.0,52.4438,52.5719,52.4438,52.5719,6700.0
2014-12-09 12:35:00,61.63,61.79,61.6,61.79,3600.0,52.6232,52.7598,52.5975,52.7598,3600.0
2014-12-09 12:40:00,61.79,61.82,61.77,61.78,3100.0,52.7598,52.7854,52.7427,52.7512,3100.0
2014-12-09 12:45:00,61.78,61.87,61.78,61.85,19200.0,52.7512,52.8281,52.7512,52.811,19200.0
2014-12-09 12:50:00,61.84,61.88,61.83,61.86,4800.0,52.8025,52.8366,52.7939,52.8195,4800.0
2014-12-09 12:55:00,61.86,61.93,61.85,61.93,3600.0,52.8195,52.8793,52.811,52.8793,3600.0
2014-12-09 13:00:00,61.92,61.98,61.9,61.97,6000.0,52.8708,52.922,52.8537,52.9135,6000.0
2014-12-09 13:05:00,61.96,62.03,61.96,62.0,3800.0,52.9049,52.9647,52.9049,52.9391,3800.0
2014-12-09 13:10:00,62.02,62.13,62.02,62.07,5300.0,52.9562,53.0501,52.9562,52.9988,5300.0
2014-12-09 13:15:00,62.09,62.09,62.01,62.01,4400.0,53.0159,53.0159,52.9476,52.9476,4400.0
2014-12-09 13:20:00,62.03,62.04,61.94,62.01,6100.0,52.9647,52.9732,52.8878,52.9476,6100.0
2014-12-09 13:25:00,62.02,62.03,61.98,62.01,4500.0,52.9562,52.9647,52.922,52.9476,4500.0
2014-12-09 13:30:00,62.0,62.12,61.99,62.12,6400.0,52.9391,53.0415,52.9305,53.0415,6400.0
2014-12-09 13:35:00,62.12,62.13,62.06,62.12,2600.0,53.0415,53.0501,52.9903,53.0415,2600.0
2014-12-09 13:40:00,62.14,62.16,62.09,62.15,3900.0,53.0586,53.0757,53.0159,53.0672,3900.0
2014-12-09 13:45:00,62.13,62.13,62.04,62.04,3500.0,53.0501,53.0501,52.9732,52.9732,3500.0
2014-12-09 13:50:00,62.05,62.11,62.04,62.11,3200.0,52.9818,53.033,52.9732,53.033,3200.0
2014-12-09 13:55:00,62.14,62.14,62.06,62.1,4700.0,53.0586,53.0586,52.9903,53.0245,4700.0
2014-12-09 14:00:00,62.12,62.14,62.12,62.13,2300.0,53.0415,53.0586,53.0415,53.0501,2300.0
2014-12-09 14:05:00,62.13,62.17,62.12,62.13,7300.0,53.0501,53.0842,53.0415,53.0501,7300.0
2014-12-09 14:10:00,62.12,62.22,62.12,62.2,14200.0,53.0415,53.1269,53.0415,53.1099,14200.0
2014-12-09 14:15:00,62.21,62.24,62.21,62.23,5400.0,53.1184,53.144,53.1184,53.1355,5400.0
2014-12-09 14:20:00,62.26,62.27,62.23,62.27,5600.0,53.1611,53.1696,53.1355,53.1696,5600.0
2014-12-09 14:25:00,62.25,62.26,62.23,62.24,4000.0,53.1525,53.1611,53.1355,53.144,4000.0
2014-12-09 14:30:00,62.24,62.24,62.19,62.2,12500.0,53.144,53.144,53.1013,53.1099,12500.0
2014-12-09 14:35:00,62.21,62.25,62.21,62.21,4300.0,53.1184,53.1525,53.1184,53.1184,4300.0
2014-12-09 14:40:00,62.21,62.28,62.19,62.27,4000.0,53.1184,53.1782,53.1013,53.1696,4000.0
2014-12-09 14:45:00,62.26,62.27,62.18,62.2,5400.0,53.1611,53.1696,53.0928,53.1099,5400.0
2014-12-09 14:50:00,62.2,62.2,62.15,62.15,2700.0,53.1099,53.1099,53.0672,53.0672,2700.0
2014-12-09 14:55:00,62.14,62.17,62.09,62.11,17800.0,53.0586,53.0842,53.0159,53.033,17800.0
2014-12-09 15:00:00,62.12,62.21,62.12,62.21,5700.0,53.0415,53.1184,53.0415,53.1184,5700.0
2014-12-09 15:05:00,62.2,62.22,62.17,62.18,3700.0,53.1099,53.1269,53.0842,53.0928,3700.0
2014-12-09 15:10:00,62.18,62.21,62.13,62.2,6000.0,53.0928,53.1184,53.0501,53.1099,6000.0
2014-12-09 15:15:00,62.19,62.22,62.16,62.19,7400.0,53.1013,53.1269,53.0757,53.1013,7400.0
2014-12-09 15:20:00,62.2,62.23,62.17,62.22,6700.0,53.1099,53.1355,53.0842,53.1269,6700.0
2014-12-09 15:25:00,62.21,62.24,62.15,62.16,18700.0,53.1184,53.144,53.0672,53.0757,18700.0
2014-12-09 15:30:00,62.17,62.17,62.1,62.12,7900.0,53.0842,53.0842,53.0245,53.0415,7900.0
2014-12-09 15:35:00,62.12,62.17,62.1,62.13,9400.0,53.0415,53.0842,53.0245,53.0501,9400.0
2014-12-09 15:40:00,62.13,62.2,62.13,62.17,7000.0,53.0501,53.1099,53.0501,53.0842,7000.0
2014-12-09 15:45:00,62.16,62.24,62.11,62.23,26900.0,53.0757,53.144,53.033,53.1355,26900.0
2014-12-09 15:50:00,62.23,62.3,62.19,62.29,42200.0,53.1355,53.1952,53.1013,53.1867,42200.0
2014-12-09 15:55:00,62.29,62.4,62.27,62.34,77000.0,53.1867,53.2806,53.1696,53.2294,77000.0
2014-12-10 09:30:00,62.05,62.05,61.37,61.37,9400.0,52.9818,52.9818,52.4012,52.4012,9400.0
2014-12-10 09:35:00,61.48,61.48,61.18,61.22,9500.0,52.4951,52.4951,52.2389,52.2731,9500.0
2014-12-10 09:40:00,61.23,61.51,61.17,61.29,6200.0,52.2816,52.5207,52.2304,52.3328,6200.0
2014-12-10 09:45:00,61.29,61.3,60.96,61.02,4100.0,52.3328,52.3414,52.0511,52.1023,4100.0
2014-12-10 09:50:00,60.97,61.02,60.78,60.83,4900.0,52.0596,52.1023,51.8974,51.9401,4900.0
2014-12-10 09:55:00,60.85,60.87,60.71,60.79,5300.0,51.9571,51.9742,51.8376,51.9059,5300.0
2014-12-10 10:00:00,60.78,61.01,60.78,60.96,23800.0,51.8974,52.0938,51.8974,52.0511,23800.0
2014-12-10 10:05:00,60.96,61.02,60.74,60.76,13800.0,52.0511,52.1023,51.8632,51.8803,13800.0
2014-12-10 10:10:00,60.72,60.76,60.64,60.74,6700.0,51.8461,51.8803,51.7778,51.8632,6700.0
2014-12-10 10:15:00,60.73,60.73,60.61,60.65,7700.0,51.8547,51.8547,51.7522,51.7864,7700.0
2014-12-10 10:20:00,60.66,60.68,60.57,60.58,5800.0,51.7949,51.812,51.7181,51.7266,5800.0
2014-12-10 10:25:00,60.62,60.64,60.55,60.59,7200.0,51.7608,51.7778,51.701,51.7351,7200.0
2014-12-10 10:30:00,60.59,60.59,60.35,60.38,12500.0,51.7351,51.7351,51.5302,51.5558,12500.0
2014-12-10 10:35:00,60.39,60.41,60.19,60.2,7500.0,51.5644,51.5814,51.3936,51.4021,7500.0
2014-12-10 10:40:00,60.19,60.29,60.12,60.23,10500.0,51.3936,51.479,51.3338,51.4278,10500.0
2014-12-10 10:45:00,60.21,60.31,60.18,60.19,6100.0,51.4107,51.4961,51.3851,51.3936,6100.0
2014-12-10 10:50:00,60.15,60.27,60.11,60.15,10600.0,51.3594,51.4619,51.3253,51.3594,10600.0
2014-12-10 10:55:00,60.18,60.34,60.17,60.34,8100.0,51.3851,51.5217,51.3765,51.5217,8100.0
2014-12-10 11:00:00,60.33,60.33,60.17,60.22,10400.0,51.5131,51.5131,51.3765,51.4192,10400.0
2014-12-10 11:05:00,60.21,60.29,60.1,60.11,11200.0,51.4107,51.479,51.3168,51.3253,11200.0
2014-12-10 11:10:00,60.13,60.19,60.08,60.15,15300.0,51.3424,51.3936,51.2997,51.3594,15300.0
2014-12-10 11:15:00,60.17,60.17,59.88,59.89,18900.0,51.3765,51.3765,51.1289,51.1374,18900.0
2014-12-10 11:20:00,59.88,59.9,59.75,59.77,13700.0,51.1289,51.146,51.0179,51.035,13700.0
2014-12-10 11:25:00,59.77,59.93,59.76,59.81,13400.0,51.035,51.1716,51.0264,51.0691,13400.0
2014-12-10 11:30:00,59.76,59.86,59.71,59.75,7800.0,51.0264,51.1118,50.9837,51.0179,7800.0
2014-12-10 11:35:00,59.75,59.9,59.71,59.83,9600.0,51.0179,51.146,50.9837,51.0862,9600.0
2014-12-10 11:40:00,59.81,59.82,59.65,59.67,8300.0,51.0691,51.0777,50.9325,50.9496,8300.0
2014-12-10 11:45:00,59.67,59.7,59.65,59.67,5600.0,50.9496,50.9752,50.9325,50.9496,5600.0
2014-12-10 11:50:00,59.68,59.71,59.64,59.67,14500.0,50.9581,50.9837,50.924,50.9496,14500.0
2014-12-10 11:55:00,59.67,59.71,59.64,59.69,12900.0,50.9496,50.9837,50.924,50.9667,12900.0
2014-12-10 12:00:00,59.69,59.75,59.65,59.67,10000.0,50.9667,51.0179,50.9325,50.9496,10000.0
2014-12-10 12:05:00,59.66,59.7,59.6,59.63,5600.0,50.9411,50.9752,50.8898,50.9154,5600.0
2014-12-10 12:10:00,59.63,59.66,59.57,59.57,8200.0,50.9154,50.9411,50.8642,50.8642,8200.0
2014-12-10 12:15:00,59.56,59.56,59.48,59.52,5000.0,50.8557,50.8557,50.7874,50.8215,5000.0
2014-12-10 12:20:00,59.51,59.61,59.47,59.61,21400.0,50.813,50.8984,50.7788,50.8984,21400.0
2014-12-10 12:25:00,59.62,59.71,59.61,59.62,21300.0,50.9069,50.9837,50.8984,50.9069,21300.0
2014-12-10 12:30:00,59.62,59.69,59.6,59.68,18700.0,50.9069,50.9667,50.8898,50.9581,18700.0
2014-12-10 12:35:00,59.67,59.84,59.66,59.75,9200.0,50.9496,51.0948,50.9411,51.0179,9200.0
2014-12-10 12:40:00,59.77,59.77,59.68,59.68,9000.0,51.035,51.035,50.9581,50.9581,9000.0
2014-12-10 12:45:00,59.67,59.71,59.62,59.65,9800.0,50.9496,50.9837,50.9069,50.9325,9800.0
2014-12-10 12:50:00,59.66,59.7,59.64,59.64,10800.0,50.9411,50.9752,50.924,50.924,10800.0
2014-12-10 12:55:00,59.64,59.71,59.64,59.68,15700.0,50.924,50.9837,50.924,50.9581,15700.0
2014-12-10 13:00:00,59.68,59.76,59.67,59.72,8100.0,50.9581,51.0264,50.9496,50.9923,8100.0
2014-12-10 13:05:00,59.71,59.77,59.7,59.72,12500.0,50.9837,51.035,50.9752,50.9923,12500.0
2014-12-10 13:10:00,59.73,59.77,59.64,59.72,13500.0,51.0008,51.035,50.924,50.9923,13500.0
2014-12-10 13:15:00,59.69,59.7,59.65,59.67,4900.0,50.9667,50.9752,50.9325,50.9496,4900.0
2014-12-10 13:20:00,59.67,59.76,59.64,59.76,26000.0,50.9496,51.0264,50.924,51.0264,26000.0
2014-12-10 13:25:00,59.76,59.79,59.68,59.72,14500.0,51.0264,51.0521,50.9581,50.9923,14500.0
2014-12-10 13:30:00,59.72,59.76,59.49,59.49,44800.0,50.9923,51.0264,50.7959,50.7959,44800.0
2014-12-10 13:35:00,59.49,59.49,59.37,59.37,6200.0,50.7959,50.7959,50.6934,50.6934,6200.0
2014-12-10 13:40:00,59.35,59.35,59.24,59.25,13700.0,50.6764,50.6764,50.5824,50.591,13700.0
2014-12-10 13:45:00,59.25,59.27,59.2,59.2,13800.0,50.591,50.6081,50.5483,50.5483,13800.0
2014-12-10 13:50:00,59.19,59.2,59.13,59.13,17200.0,50.5397,50.5483,50.4885,50.4885,17200.0
2014-12-10 13:55:00,59.13,59.17,59.05,59.09,15900.0,50.4885,50.5227,50.4202,50.4544,15900.0
2014-12-10 14:00:00,59.09,59.17,59.08,59.17,16400.0,50.4544,50.5227,50.4458,50.5227,16400.0
2014-12-10 14:05:00,59.15,59.18,59.01,59.01,50600.0,50.5056,50.5312,50.3861,50.3861,50600.0
2014-12-10 14:10:00,59.01,59.08,58.84,58.84,17300.0,50.3861,50.4458,50.2409,50.2409,17300.0
2014-12-10 14:15:00,58.84,58.94,58.82,58.92,10100.0,50.2409,50.3263,50.2238,50.3092,10100.0
2014-12-10 14:20:00,58.91,59.11,58.91,59.04,69000.0,50.3007,50.4714,50.3007,50.4117,69000.0
2014-12-10 14:25:00,59.03,59.06,58.94,59.0,14600.0,50.4031,50.4287,50.3263,50.3775,14600.0
2014-12-10 14:30:00,58.96,59.0,58.89,58.92,19400.0,50.3434,50.3775,50.2836,50.3092,19400.0
2014-12-10 14:35:00,58.93,58.93,58.74,58.74,12100.0,50.3177,50.3177,50.1555,50.1555,12100.0
2014-12-10 14:40:00,58.72,58.83,58.72,58.82,19900.0,50.1384,50.2324,50.1384,50.2238,19900.0
2014-12-10 14:45:00,58.82,58.89,58.79,58.86,12000.0,50.2238,50.2836,50.1982,50.258,12000.0
2014-12-10 14:50:00,58.87,58.92,58.77,58.79,24000.0,50.2665,50.3092,50.1811,50.1982,24000.0
2014-12-10 14:55:00,58.78,58.78,58.53,58.53,19400.0,50.1897,50.1897,49.9762,49.9762,19400.0
2014-12-10 15:00:00,58.55,58.6,58.53,58.57,18500.0,49.9933,50.036,49.9762,50.0104,18500.0
2014-12-10 15:05:00,58.56,58.71,58.51,58.68,44200.0,50.0018,50.1299,49.9591,50.1043,44200.0
2014-12-10 15:10:00,58.67,58.87,58.66,58.86,24900.0,50.0957,50.2665,50.0872,50.258,24900.0
2014-12-10 15:15:00,58.89,59.08,58.85,59.03,29700.0,50.2836,50.4458,50.2494,50.4031,29700.0
2014-12-10 15:20:00,59.0,59.11,58.98,59.1,22800.0,50.3775,50.4714,50.3604,50.4629,22800.0
2014-12-10 15:25:00,59.09,59.17,59.07,59.16,43100.0,50.4544,50.5227,50.4373,50.5141,43100.0
2014-12-10 15:30:00,59.17,59.19,59.14,59.19,20100.0,50.5227,50.5397,50.4971,50.5397,20100.0
2014-12-10 15:35:00,59.2,59.21,59.07,59.07,43400.0,50.5483,50.5568,50.4373,50.4373,43400.0
2014-12-10 15:40:00,59.07,59.09,58.95,58.98,35300.0,50.4373,50.4544,50.3348,50.3604,35300.0
2014-12-10 15:45:00,58.98,58.99,58.84,58.86,51000.0,50.3604,50.369,50.2409,50.258,51000.0
2014-12-10 15:50:00,58.86,58.95,58.85,58.93,48300.0,50.258,50.3348,50.2494,50.3177,48300.0
2014-12-10 15:55:00,58.93,59.11,58.93,59.01,119800.0,50.3177,50.4714,50.3177,50.3861,119800.0
2014-12-11 09:30:00,58.95,59.99,58.95,59.21,9900.0,50.574,51.4662,50.574,50.7971,9900.0
2014-12-11 09:35:00,59.2,59.33,59.14,59.17,6700.0,50.7885,50.9,50.737,50.7628,6700.0
2014-12-11 09:40:00,59.23,59.36,58.56,58.63,34200.0,50.8142,50.9258,50.2394,50.2995,34200.0
2014-12-11 09:45:00,58.63,59.07,58.62,59.01,43900.0,50.2995,50.677,50.2909,50.6255,43900.0
2014-12-11 09:50:00,59.0,59.06,58.93,59.0,15600.0,50.6169,50.6684,50.5569,50.6169,15600.0
2014-12-11 09:55:00,59.0,59.01,58.76,58.82,14700.0,50.6169,50.6255,50.411,50.4625,14700.0
2014-12-11 10:00:00,58.81,58.87,58.72,58.76,17100.0,50.4539,50.5054,50.3767,50.411,17100.0
2014-12-11 10:05:00,58.77,58.77,58.44,58.44,12400.0,50.4196,50.4196,50.1365,50.1365,12400.0
2014-12-11 10:10:00,58.43,58.49,58.35,58.36,14500.0,50.1279,50.1794,50.0593,50.0678,14500.0
2014-12-11 10:15:00,58.36,58.41,58.24,58.25,20400.0,50.0678,50.1107,49.9649,49.9735,20400.0
2014-12-11 10:20:00,58.24,58.45,58.24,58.38,15100.0,49.9649,50.1451,49.9649,50.085,15100.0
2014-12-11 10:25:00,58.36,58.47,58.36,58.42,13500.0,50.0678,50.1622,50.0678,50.1193,13500.0
2014-12-11 10:30:00,58.45,58.49,58.39,58.4,15100.0,50.1451,50.1794,50.0936,50.1022,15100.0
2014-12-11 10:35:00,58.4,58.44,58.35,58.42,15900.0,50.1022,50.1365,50.0593,50.1193,15900.0
2014-12-11 10:40:00,58.42,58.42,58.19,58.19,13900.0,50.1193,50.1193,49.922,49.922,13900.0
2014-12-11 10:45:00,58.2,58.22,58.07,58.11,14700.0,49.9306,49.9477,49.819,49.8534,14700.0
2014-12-11 10:50:00,58.1,58.2,58.09,58.12,9200.0,49.8448,49.9306,49.8362,49.8619,9200.0
2014-12-11 10:55:00,58.13,58.17,58.02,58.04,14800.0,49.8705,49.9048,49.7762,49.7933,14800.0
2014-12-11 11:00:00,58.05,58.18,58.05,58.17,10500.0,49.8019,49.9134,49.8019,49.9048,10500.0
2014-12-11 11:05:00,58.17,58.24,58.13,58.15,48900.0,49.9048,49.9649,49.8705,49.8877,48900.0
2014-12-11 11:10:00,58.15,58.36,58.15,58.31,22500.0,49.8877,50.0678,49.8877,50.0249,22500.0
2014-12-11 11:15:00,58.3,58.3,58.14,58.14,17600.0,50.0164,50.0164,49.8791,49.8791,17600.0
2014-12-11 11:20:00,58.17,58.21,58.15,58.2,16900.0,49.9048,49.9392,49.8877,49.9306,16900.0
2014-12-11 11:25:00,58.18,58.22,58.14,58.16,24100.0,49.9134,49.9477,49.8791,49.8963,24100.0
2014-12-11 11:30:00,58.17,58.18,58.11,58.12,17800.0,49.9048,49.9134,49.8534,49.8619,17800.0
2014-12-11 11:35:00,58.11,58.13,58.05,58.11,33800.0,49.8534,49.8705,49.8019,49.8534,33800.0
2014-12-11 11:40:00,58.11,58.13,58.09,58.1,12600.0,49.8534,49.8705,49.8362,49.8448,12600.0
2014-12-11 11:45:00,58.11,58.14,58.04,58.06,17200.0,49.8534,49.8791,49.7933,49.8105,17200.0
2014-12-11 11:50:00,58.07,58.21,58.07,58.19,19200.0,49.819,49.9392,49.819,49.922,19200.0
2014-12-11 11:55:00,58.19,58.29,58.15,58.28,4900.0,49.922,50.0078,49.8877,49.9992,4900.0
2014-12-11 12:00:00,58.28,58.36,58.24,58.35,5700.0,49.9992,50.0678,49.9649,50.0593,5700.0
2014-12-11 12:05:00,58.34,58.34,58.28,58.33,5800.0,50.0507,50.0507,49.9992,50.0421,5800.0
2014-12-11 12:10:00,58.33,58.48,58.31,58.48,9300.0,50.0421,50.1708,50.0249,50.1708,9300.0
2014-12-11 12:15:00,58.5,58.61,58.49,58.58,11100.0,50.188,50.2823,50.1794,50.2566,11100.0
2014-12-11 12:20:00,58.58,58.62,58.55,58.57,9000.0,50.2566,50.2909,50.2308,50.248,9000.0
2014-12-11 12:25:00,58.56,58.6,58.48,58.49,10700.0,50.2394,50.2737,50.1708,50.1794,10700.0
2014-12-11 12:30:00,58.48,58.49,58.43,58.44,4900.0,50.1708,50.1794,50.1279,50.1365,4900.0
2014-12-11 12:35:00,58.45,58.49,58.41,58.46,9500.0,50.1451,50.1794,50.1107,50.1536,9500.0
2014-12-11 12:40:00,58.47,58.48,58.27,58.28,9200.0,50.1622,50.1708,49.9906,49.9992,9200.0
2014-12-11 12:45:00,58.29,58.31,58.2,58.21,14600.0,50.0078,50.0249,49.9306,49.9392,14600.0
2014-12-11 12:50:00,58.21,58.22,58.2,58.2,15600.0,49.9392,49.9477,49.9306,49.9306,15600.0
2014-12-11 12:55:00,58.2,58.3,58.2,58.3,21700.0,49.9306,50.0164,49.9306,50.0164,21700.0
2014-12-11 13:00:00,58.3,58.35,58.3,58.35,6200.0,50.0164,50.0593,50.0164,50.0593,6200.0
2014-12-11 13:05:00,58.37,58.42,58.35,58.38,6000.0,50.0764,50.1193,50.0593,50.085,6000.0
2014-12-11 13:10:00,58.38,58.42,58.38,58.42,12600.0,50.085,50.1193,50.085,50.1193,12600.0
2014-12-11 13:15:00,58.42,58.45,58.39,58.39,7800.0,50.1193,50.1451,50.0936,50.0936,7800.0
2014-12-11 13:20:00,58.39,58.39,58.27,58.27,9000.0,50.0936,50.0936,49.9906,49.9906,9000.0
2014-12-11 13:25:00,58.26,58.31,58.24,58.29,2700.0,49.9821,50.0249,49.9649,50.0078,2700.0
2014-12-11 13:30:00,58.31,58.32,58.24,58.24,10500.0,50.0249,50.0335,49.9649,49.9649,10500.0
2014-12-11 13:35:00,58.24,58.3,58.19,58.21,9300.0,49.9649,50.0164,49.922,49.9392,9300.0
2014-12-11 13:40:00,58.22,58.23,58.13,58.16,12400.0,49.9477,49.9563,49.8705,49.8963,12400.0
2014-12-11 13:45:00,58.18,58.23,58.18,58.21,8900.0,49.9134,49.9563,49.9134,49.9392,8900.0
2014-12-11 13:50:00,58.22,58.23,58.17,58.2,8700.0,49.9477,49.9563,49.9048,49.9306,8700.0
2014-12-11 13:55:00,58.19,58.22,58.15,58.15,8400.0,49.922,49.9477,49.8877,49.8877,8400.0
2014-12-11 14:00:00,58.14,58.14,58.08,58.13,8200.0,49.8791,49.8791,49.8276,49.8705,8200.0
2014-12-11 14:05:00,58.1,58.15,58.09,58.11,6700.0,49.8448,49.8877,49.8362,49.8534,6700.0
2014-12-11 14:10:00,58.09,58.1,58.05,58.08,13900.0,49.8362,49.8448,49.8019,49.8276,13900.0
2014-12-11 14:15:00,58.07,58.07,58.01,58.04,7000.0,49.819,49.819,49.7676,49.7933,7000.0
2014-12-11 14:20:00,58.03,58.05,57.95,58.05,12900.0,49.7847,49.8019,49.7161,49.8019,12900.0
2014-12-11 14:25:00,58.03,58.05,57.87,57.88,8100.0,49.7847,49.8019,49.6475,49.656,8100.0
2014-12-11 14:30:00,57.88,57.88,57.81,57.82,8700.0,49.656,49.656,49.596,49.6046,8700.0
2014-12-11 14:35:00,57.81,57.87,57.8,57.87,8000.0,49.596,49.6475,49.5874,49.6475,8000.0
2014-12-11 14:40:00,57.88,57.95,57.88,57.94,11000.0,49.656,49.7161,49.656,49.7075,11000.0
2014-12-11 14:45:00,57.94,57.95,57.74,57.76,13000.0,49.7075,49.7161,49.5359,49.5531,13000.0
2014-12-11 14:50:00,57.75,57.79,57.72,57.79,14600.0,49.5445,49.5788,49.5188,49.5788,14600.0
2014-12-11 14:55:00,57.77,57.85,57.75,57.75,8900.0,49.5617,49.6303,49.5445,49.5445,8900.0
2014-12-11 15:00:00,57.77,58.0,57.77,57.98,9600.0,49.5617,49.759,49.5617,49.7418,9600.0
2014-12-11 15:05:00,57.99,58.04,57.97,57.99,9400.0,49.7504,49.7933,49.7333,49.7504,9400.0
2014-12-11 15:10:00,58.0,58.12,57.98,58.09,8300.0,49.759,49.8619,49.7418,49.8362,8300.0
2014-12-11 15:15:00,58.09,58.14,58.06,58.09,11300.0,49.8362,49.8791,49.8105,49.8362,11300.0
2014-12-11 15:20:00,58.09,58.13,58.05,58.1,11100.0,49.8362,49.8705,49.8019,49.8448,11100.0
2014-12-11 15:25:00,58.1,58.13,58.04,58.04,12500.0,49.8448,49.8705,49.7933,49.7933,12500.0
2014-12-11 15:30:00,58.05,58.1,57.93,58.0,26500.0,49.8019,49.8448,49.6989,49.759,26500.0
2014-12-11 15:35:00,58.0,58.04,57.95,58.01,27200.0,49.759,49.7933,49.7161,49.7676,27200.0
2014-12-11 15:40:00,58.01,58.04,57.86,57.86,20400.0,49.7676,49.7933,49.6389,49.6389,20400.0
2014-12-11 15:45:00,57.86,57.95,57.86,57.86,32700.0,49.6389,49.7161,49.6389,49.6389,32700.0
2014-12-11 15:50:00,57.88,57.89,57.68,57.77,38200.0,49.656,49.6646,49.4845,49.5617,38200.0
2014-12-11 15:55:00,57.78,57.85,57.74,57.85,52100.0,49.5703,49.6303,49.5359,49.6303,52100.0
2014-12-12 09:30:00,57.23,57.5,57.0,57.07,10600.0,49.0984,49.33,48.9011,48.9611,10600.0
2014-12-12 09:35:00,56.94,57.1,56.94,57.05,10000.0,48.8496,48.9869,48.8496,48.944,10000.0
2014-12-12 09:40:00,57.02,57.08,56.91,57.02,7900.0,48.9182,48.9697,48.8239,48.9182,7900.0
2014-12-12 09:45:00,57.01,57.01,56.79,56.81,11100.0,48.9097,48.9097,48.7209,48.7381,11100.0
2014-12-12 09:50:00,56.85,56.9,56.7,56.7,5700.0,48.7724,48.8153,48.6437,48.6437,5700.0
2014-12-12 09:55:00,56.71,56.76,56.62,56.72,14900.0,48.6523,48.6952,48.5751,48.6609,14900.0
2014-12-12 10:00:00,56.73,56.73,56.5,56.54,9500.0,48.6694,48.6694,48.4721,48.5064,9500.0
2014-12-12 10:05:00,56.59,56.59,56.34,56.45,14900.0,48.5493,48.5493,48.3349,48.4292,14900.0
2014-12-12 10:10:00,56.52,56.58,56.4,56.44,11800.0,48.4893,48.5408,48.3863,48.4206,11800.0
2014-12-12 10:15:00,56.42,56.43,56.33,56.43,7100.0,48.4035,48.4121,48.3263,48.4121,7100.0
2014-12-12 10:20:00,56.42,56.85,56.4,56.68,29000.0,48.4035,48.7724,48.3863,48.6265,29000.0
2014-12-12 10:25:00,56.72,56.73,56.48,56.54,6600.0,48.6609,48.6694,48.455,48.5064,6600.0
2014-12-12 10:30:00,56.52,56.59,56.38,56.46,7100.0,48.4893,48.5493,48.3692,48.4378,7100.0
2014-12-12 10:35:00,56.45,56.49,56.32,56.35,4800.0,48.4292,48.4635,48.3177,48.3434,4800.0
2014-12-12 10:40:00,56.32,56.4,56.32,56.34,3900.0,48.3177,48.3863,48.3177,48.3349,3900.0
2014-12-12 10:45:00,56.33,56.37,56.3,56.35,17300.0,48.3263,48.3606,48.3005,48.3434,17300.0
2014-12-12 10:50:00,56.34,56.34,56.24,56.32,5700.0,48.3349,48.3349,48.2491,48.3177,5700.0
2014-12-12 10:55:00,56.31,56.38,56.24,56.27,15800.0,48.3091,48.3692,48.2491,48.2748,15800.0
2014-12-12 11:00:00,56.27,56.35,56.26,56.32,6800.0,48.2748,48.3434,48.2662,48.3177,6800.0
2014-12-12 11:05:00,56.34,56.46,56.34,56.41,7300.0,48.3349,48.4378,48.3349,48.3949,7300.0
2014-12-12 11:10:00,56.41,56.52,56.4,56.51,5200.0,48.3949,48.4893,48.3863,48.4807,5200.0
2014-12-12 11:15:00,56.49,56.52,56.46,56.46,5500.0,48.4635,48.4893,48.4378,48.4378,5500.0
2014-12-12 11:20:00,56.48,56.48,56.31,56.31,7600.0,48.455,48.455,48.3091,48.3091,7600.0
2014-12-12 11:25:00,56.31,56.32,56.15,56.16,13000.0,48.3091,48.3177,48.1719,48.1804,13000.0
2014-12-12 11:30:00,56.19,56.33,56.17,56.3,16800.0,48.2062,48.3263,48.189,48.3005,16800.0
2014-12-12 11:35:00,56.3,56.41,56.28,56.41,7700.0,48.3005,48.3949,48.2834,48.3949,7700.0
2014-12-12 11:40:00,56.43,56.46,56.32,56.35,9100.0,48.4121,48.4378,48.3177,48.3434,9100.0
2014-12-12 11:45:00,56.37,56.42,56.33,56.38,7700.0,48.3606,48.4035,48.3263,48.3692,7700.0
2014-12-12 11:50:00,56.39,56.42,56.21,56.21,7500.0,48.3778,48.4035,48.2233,48.2233,7500.0
2014-12-12 11:55:00,56.24,56.24,56.08,56.13,5300.0,48.2491,48.2491,48.1118,48.1547,5300.0
2014-12-12 12:00:00,56.14,56.19,56.11,56.15,9100.0,48.1633,48.2062,48.1375,48.1719,9100.0
2014-12-12 12:05:00,56.16,56.17,56.05,56.05,9100.0,48.1804,48.189,48.0861,48.0861,9100.0
2014-12-12 12:10:00,56.06,56.11,56.03,56.03,14600.0,48.0946,48.1375,48.0689,48.0689,14600.0
2014-12-12 12:15:00,56.03,56.05,56.0,56.02,17800.0,48.0689,48.0861,48.0432,48.0603,17800.0
2014-12-12 12:20:00,56.01,56.15,56.0,56.15,10300.0,48.0517,48.1719,48.0432,48.1719,10300.0
2014-12-12 12:25:00,56.16,56.31,56.14,56.3,8900.0,48.1804,48.3091,48.1633,48.3005,8900.0
2014-12-12 12:30:00,56.3,56.31,56.29,56.31,12500.0,48.3005,48.3091,48.292,48.3091,12500.0
2014-12-12 12:35:00,56.28,56.31,56.23,56.29,5700.0,48.2834,48.3091,48.2405,48.292,5700.0
2014-12-12 12:40:00,56.31,56.31,56.3,56.3,6200.0,48.3091,48.3091,48.3005,48.3005,6200.0
2014-12-12 12:45:00,56.31,56.31,56.29,56.3,4300.0,48.3091,48.3091,48.292,48.3005,4300.0
2014-12-12 12:50:00,56.31,56.31,56.21,56.21,4300.0,48.3091,48.3091,48.2233,48.2233,4300.0
2014-12-12 12:55:00,56.22,56.25,56.01,56.06,29000.0,48.2319,48.2576,48.0517,48.0946,29000.0
2014-12-12 13:00:00,56.08,56.08,56.01,56.01,11000.0,48.1118,48.1118,48.0517,48.0517,11000.0
2014-12-12 13:05:00,56.01,56.1,56.01,56.08,13900.0,48.0517,48.129,48.0517,48.1118,13900.0
2014-12-12 13:10:00,56.11,56.16,55.98,56.04,8200.0,48.1375,48.1804,48.026,48.0775,8200.0
2014-12-12 13:15:00,56.06,56.15,56.06,56.11,9200.0,48.0946,48.1719,48.0946,48.1375,9200.0
2014-12-12 13:20:00,56.12,56.14,56.07,56.07,11000.0,48.1461,48.1633,48.1032,48.1032,11000.0
2014-12-12 13:25:00,56.05,56.08,56.02,56.02,7100.0,48.0861,48.1118,48.0603,48.0603,7100.0
2014-12-12 13:30:00,56.02,56.02,55.94,55.95,12100.0,48.0603,48.0603,47.9917,48.0003,12100.0
2014-12-12 13:35:00,55.96,56.01,55.93,55.99,7600.0,48.0088,48.0517,47.9831,48.0346,7600.0
2014-12-12 13:40:00,56.0,56.09,56.0,56.02,6200.0,48.0432,48.1204,48.0432,48.0603,6200.0
2014-12-12 13:45:00,56.02,56.03,55.89,55.93,12100.0,48.0603,48.0689,47.9488,47.9831,12100.0
2014-12-12 13:50:00,55.96,55.97,55.93,55.96,5000.0,48.0088,48.0174,47.9831,48.0088,5000.0
2014-12-12 13:55:00,55.96,55.98,55.86,55.88,10800.0,48.0088,48.026,47.9231,47.9402,10800.0
2014-12-12 14:00:00,55.88,55.93,55.88,55.88,11300.0,47.9402,47.9831,47.9402,47.9402,11300.0
2014-12-12 14:05:00,55.88,55.92,55.82,55.82,19900.0,47.9402,47.9745,47.8887,47.8887,19900.0
2014-12-12 14:10:00,55.84,55.9,55.83,55.84,8500.0,47.9059,47.9574,47.8973,47.9059,8500.0
2014-12-12 14:15:00,55.84,55.84,55.73,55.77,10500.0,47.9059,47.9059,47.8115,47.8458,10500.0
2014-12-12 14:20:00,55.76,55.81,55.74,55.75,12300.0,47.8373,47.8802,47.8201,47.8287,12300.0
2014-12-12 14:25:00,55.75,55.76,55.67,55.7,10400.0,47.8287,47.8373,47.7601,47.7858,10400.0
2014-12-12 14:30:00,55.69,55.69,55.62,55.64,10400.0,47.7772,47.7772,47.7172,47.7343,10400.0
2014-12-12 14:35:00,55.64,55.64,55.56,55.63,9800.0,47.7343,47.7343,47.6657,47.7257,9800.0
2014-12-12 14:40:00,55.63,55.63,55.53,55.53,5500.0,47.7257,47.7257,47.6399,47.6399,5500.0
2014-12-12 14:45:00,55.53,55.62,55.47,55.6,9100.0,47.6399,47.7172,47.5885,47.7,9100.0
2014-12-12 14:50:00,55.59,55.68,55.59,55.67,11300.0,47.6914,47.7686,47.6914,47.7601,11300.0
2014-12-12 14:55:00,55.68,55.68,55.6,55.61,8100.0,47.7686,47.7686,47.7,47.7086,8100.0
2014-12-12 15:00:00,55.59,55.74,55.59,55.7,19800.0,47.6914,47.8201,47.6914,47.7858,19800.0
2014-12-12 15:05:00,55.7,55.7,55.61,55.63,14800.0,47.7858,47.7858,47.7086,47.7257,14800.0
2014-12-12 15:10:00,55.63,55.64,55.54,55.6,14800.0,47.7257,47.7343,47.6485,47.7,14800.0
2014-12-12 15:15:00,55.61,55.72,55.61,55.69,12800.0,47.7086,47.803,47.7086,47.7772,12800.0
2014-12-12 15:20:00,55.71,55.82,55.7,55.82,12000.0,47.7944,47.8887,47.7858,47.8887,12000.0
2014-12-12 15:25:00,55.8,55.81,55.75,55.78,10100.0,47.8716,47.8802,47.8287,47.8544,10100.0
2014-12-12 15:30:00,55.79,55.79,55.65,55.66,18100.0,47.863,47.863,47.7429,47.7515,18100.0
2014-12-12 15:35:00,55.62,55.65,55.5,55.51,15400.0,47.7172,47.7429,47.6142,47.6228,15400.0
2014-12-12 15:40:00,55.5,55.7,55.5,55.7,25500.0,47.6142,47.7858,47.6142,47.7858,25500.0
2014-12-12 15:45:00,55.71,55.74,55.59,55.67,64200.0,47.7944,47.8201,47.6914,47.7601,64200.0
2014-12-12 15:50:00,55.68,55.68,55.61,55.66,36100.0,47.7686,47.7686,47.7086,47.7515,36100.0
2014-12-12 15:55:00,55.66,55.68,55.58,55.59,65900.0,47.7515,47.7686,47.6828,47.6914,65900.0
2014-12-15 09:30:00,56.15,56.44,55.72,56.28,24600.0,48.1719,48.4206,47.803,48.2834,24600.0
2014-12-15 09:35:00,56.3,56.3,55.59,55.59,10000.0,48.3005,48.3005,47.6914,47.6914,10000.0
2014-12-15 09:40:00,55.7,55.89,55.68,55.7,11000.0,47.7858,47.9488,47.7686,47.7858,11000.0
2014-12-15 09:45:00,55.67,55.69,55.59,55.69,800.0,47.7601,47.7772,47.6914,47.7772,800.0
2014-12-15 09:50:00,55.74,55.75,55.62,55.62,1700.0,47.8201,47.8287,47.7172,47.7172,1700.0
2014-12-15 09:55:00,55.6,55.67,55.48,55.48,5000.0,47.7,47.7601,47.5971,47.5971,5000.0
2014-12-15 10:00:00,55.51,55.58,55.4,55.43,14400.0,47.6228,47.6828,47.5284,47.5542,14400.0
2014-12-15 10:05:00,55.42,55.54,55.33,55.39,35000.0,47.5456,47.6485,47.4684,47.5198,35000.0
2014-12-15 10:10:00,55.39,55.48,55.39,55.48,8400.0,47.5198,47.5971,47.5198,47.5971,8400.0
2014-12-15 10:15:00,55.5,55.56,55.42,55.47,6300.0,47.6142,47.6657,47.5456,47.5885,6300.0
2014-12-15 10:20:00,55.5,55.5,55.3,55.33,6800.0,47.6142,47.6142,47.4426,47.4684,6800.0
2014-12-15 10:25:00,55.37,55.37,55.28,55.33,5700.0,47.5027,47.5027,47.4255,47.4684,5700.0
2014-12-15 10:30:00,55.33,55.46,55.33,55.39,5200.0,47.4684,47.5799,47.4684,47.5198,5200.0
2014-12-15 10:35:00,55.38,55.4,55.26,55.35,13100.0,47.5113,47.5284,47.4083,47.4855,13100.0
2014-12-15 10:40:00,55.37,55.44,55.2,55.2,8800.0,47.5027,47.5627,47.3568,47.3568,8800.0
2014-12-15 10:45:00,55.19,55.28,55.18,55.24,12600.0,47.3483,47.4255,47.3397,47.3912,12600.0
2014-12-15 10:50:00,55.24,55.57,55.24,55.56,11400.0,47.3912,47.6743,47.3912,47.6657,11400.0
2014-12-15 10:55:00,55.53,55.59,55.48,55.49,9500.0,47.6399,47.6914,47.5971,47.6056,9500.0
2014-12-15 11:00:00,55.46,55.47,55.36,55.42,6100.0,47.5799,47.5885,47.4941,47.5456,6100.0
2014-12-15 11:05:00,55.4,55.42,55.29,55.32,6500.0,47.5284,47.5456,47.434,47.4598,6500.0
2014-12-15 11:10:00,55.32,55.33,55.14,55.16,8000.0,47.4598,47.4684,47.3054,47.3225,8000.0
2014-12-15 11:15:00,55.15,55.18,55.04,55.15,7300.0,47.3139,47.3397,47.2196,47.3139,7300.0
2014-12-15 11:20:00,55.11,55.13,54.91,54.95,9500.0,47.2796,47.2968,47.108,47.1424,9500.0
2014-12-15 11:25:00,54.94,54.98,54.75,54.85,18700.0,47.1338,47.1681,46.9708,47.0566,18700.0
2014-12-15 11:30:00,54.89,55.06,54.85,55.03,14900.0,47.0909,47.2367,47.0566,47.211,14900.0
2014-12-15 11:35:00,55.04,55.06,54.96,54.97,7400.0,47.2196,47.2367,47.1509,47.1595,7400.0
2014-12-15 11:40:00,54.97,55.0,54.85,54.87,6200.0,47.1595,47.1853,47.0566,47.0737,6200.0
2014-12-15 11:45:00,54.86,54.9,54.78,54.78,7000.0,47.0651,47.0995,46.9965,46.9965,7000.0
2014-12-15 11:50:00,54.81,54.84,54.77,54.77,6200.0,47.0222,47.048,46.9879,46.9879,6200.0
2014-12-15 11:55:00,54.76,54.76,54.61,54.62,10200.0,46.9794,46.9794,46.8507,46.8592,10200.0
2014-12-15 12:00:00,54.65,54.84,54.65,54.83,5100.0,46.885,47.048,46.885,47.0394,5100.0
2014-12-15 12:05:00,54.83,54.94,54.83,54.85,12600.0,47.0394,47.1338,47.0394,47.0566,12600.0
2014-12-15 12:10:00,54.84,54.89,54.81,54.88,10100.0,47.048,47.0909,47.0222,47.0823,10100.0
2014-12-15 12:15:00,54.86,54.88,54.81,54.87,6700.0,47.0651,47.0823,47.0222,47.0737,6700.0
2014-12-15 12:20:00,54.91,54.98,54.9,54.98,5300.0,47.108,47.1681,47.0995,47.1681,5300.0
2014-12-15 12:25:00,54.99,55.15,54.99,55.09,7100.0,47.1767,47.3139,47.1767,47.2625,7100.0
2014-12-15 12:30:00,55.12,55.14,54.93,54.95,9900.0,47.2882,47.3054,47.1252,47.1424,9900.0
2014-12-15 12:35:00,54.96,55.06,54.88,55.06,8900.0,47.1509,47.2367,47.0823,47.2367,8900.0
2014-12-15 12:40:00,55.03,55.09,55.02,55.06,6100.0,47.211,47.2625,47.2024,47.2367,6100.0
2014-12-15 12:45:00,55.08,55.19,55.06,55.19,4700.0,47.2539,47.3483,47.2367,47.3483,4700.0
2014-12-15 12:50:00,55.17,55.29,55.12,55.21,7000.0,47.3311,47.434,47.2882,47.3654,7000.0
2014-12-15 12:55:00,55.26,55.44,55.25,55.44,18500.0,47.4083,47.5627,47.3997,47.5627,18500.0
2014-12-15 13:00:00,55.41,55.48,55.4,55.42,10100.0,47.537,47.5971,47.5284,47.5456,10100.0
2014-12-15 13:05:00,55.42,55.44,55.04,55.04,13400.0,47.5456,47.5627,47.2196,47.2196,13400.0
2014-12-15 13:10:00,55.02,55.06,54.89,54.93,12600.0,47.2024,47.2367,47.0909,47.1252,12600.0
2014-12-15 13:15:00,54.97,55.03,54.94,55.03,3600.0,47.1595,47.211,47.1338,47.211,3600.0
2014-12-15 13:20:00,55.01,55.09,54.95,54.95,13000.0,47.1938,47.2625,47.1424,47.1424,13000.0
2014-12-15 13:25:00,54.95,54.99,54.92,54.93,6700.0,47.1424,47.1767,47.1166,47.1252,6700.0
2014-12-15 13:30:00,54.9,54.96,54.76,54.81,10000.0,47.0995,47.1509,46.9794,47.0222,10000.0
2014-12-15 13:35:00,54.83,54.83,54.76,54.78,7000.0,47.0394,47.0394,46.9794,46.9965,7000.0
2014-12-15 13:40:00,54.78,54.9,54.78,54.87,6200.0,46.9965,47.0995,46.9965,47.0737,6200.0
2014-12-15 13:45:00,54.86,54.87,54.78,54.81,33400.0,47.0651,47.0737,46.9965,47.0222,33400.0
2014-12-15 13:50:00,54.81,54.96,54.78,54.91,5300.0,47.0222,47.1509,46.9965,47.108,5300.0
2014-12-15 13:55:00,54.93,54.97,54.92,54.93,3900.0,47.1252,47.1595,47.1166,47.1252,3900.0
2014-12-15 14:00:00,54.93,54.96,54.8,54.8,7500.0,47.1252,47.1509,47.0137,47.0137,7500.0
2014-12-15 14:05:00,54.79,54.79,54.66,54.72,6000.0,47.0051,47.0051,46.8936,46.945,6000.0
2014-12-15 14:10:00,54.71,54.72,54.58,54.59,6500.0,46.9365,46.945,46.8249,46.8335,6500.0
2014-12-15 14:15:00,54.57,54.61,54.53,54.59,7300.0,46.8163,46.8507,46.782,46.8335,7300.0
2014-12-15 14:20:00,54.59,54.78,54.55,54.78,14900.0,46.8335,46.9965,46.7992,46.9965,14900.0
2014-12-15 14:25:00,54.8,54.89,54.76,54.8,9900.0,47.0137,47.0909,46.9794,47.0137,9900.0
2014-12-15 14:30:00,54.78,54.89,54.76,54.89,17800.0,46.9965,47.0909,46.9794,47.0909,17800.0
2014-12-15 14:35:00,54.88,54.98,54.75,54.76,15100.0,47.0823,47.1681,46.9708,46.9794,15100.0
2014-12-15 14:40:00,54.78,54.81,54.52,54.53,14800.0,46.9965,47.0222,46.7735,46.782,14800.0
2014-12-15 14:45:00,54.53,54.57,54.47,54.52,10700.0,46.782,46.8163,46.7306,46.7735,10700.0
2014-12-15 14:50:00,54.52,54.62,54.49,54.58,19400.0,46.7735,46.8592,46.7477,46.8249,19400.0
2014-12-15 14:55:00,54.54,54.62,54.54,54.6,6600.0,46.7906,46.8592,46.7906,46.8421,6600.0
2014-12-15 15:00:00,54.61,54.74,54.6,54.73,10900.0,46.8507,46.9622,46.8421,46.9536,10900.0
2014-12-15 15:05:00,54.73,54.88,54.72,54.87,8600.0,46.9536,47.0823,46.945,47.0737,8600.0
2014-12-15 15:10:00,54.87,54.99,54.87,54.93,10900.0,47.0737,47.1767,47.0737,47.1252,10900.0
2014-12-15 15:15:00,54.92,54.92,54.83,54.84,7600.0,47.1166,47.1166,47.0394,47.048,7600.0
2014-12-15 15:20:00,54.84,54.96,54.81,54.92,14500.0,47.048,47.1509,47.0222,47.1166,14500.0
2014-12-15 15:25:00,54.92,54.98,54.78,54.78,10300.0,47.1166,47.1681,46.9965,46.9965,10300.0
2014-12-15 15:30:00,54.77,54.8,54.73,54.75,14300.0,46.9879,47.0137,46.9536,46.9708,14300.0
2014-12-15 15:35:00,54.75,55.0,54.74,54.99,18000.0,46.9708,47.1853,46.9622,47.1767,18000.0
2014-12-15 15:40:00,54.98,55.01,54.92,54.93,22000.0,47.1681,47.1938,47.1166,47.1252,22000.0
2014-12-15 15:45:00,54.94,54.99,54.88,54.97,36400.0,47.1338,47.1767,47.0823,47.1595,36400.0
2014-12-15 15:50:00,54.96,55.04,54.89,54.92,37000.0,47.1509,47.2196,47.0909,47.1166,37000.0
2014-12-15 15:55:00,54.92,54.95,54.75,54.76,64800.0,47.1166,47.1424,46.9708,46.9794,64800.0
2014-12-16 09:30:00,54.45,54.65,54.29,54.6,17100.0,46.7134,46.885,46.5761,46.8421,17100.0
2014-12-16 09:35:00,54.84,54.85,54.47,54.84,12900.0,47.048,47.0566,46.7306,47.048,12900.0
2014-12-16 09:40:00,54.83,55.21,54.7,55.04,9000.0,47.0394,47.3654,46.9279,47.2196,9000.0
2014-12-16 09:45:00,55.0,55.16,54.99,55.16,8600.0,47.1853,47.3225,47.1767,47.3225,8600.0
2014-12-16 09:50:00,55.16,55.35,55.08,55.35,8400.0,47.3225,47.4855,47.2539,47.4855,8400.0
2014-12-16 09:55:00,55.3,55.34,55.18,55.24,7600.0,47.4426,47.4769,47.3397,47.3912,7600.0
2014-12-16 10:00:00,55.28,55.52,55.26,55.52,11800.0,47.4255,47.6314,47.4083,47.6314,11800.0
2014-12-16 10:05:00,55.56,55.59,55.33,55.43,7700.0,47.6657,47.6914,47.4684,47.5542,7700.0
2014-12-16 10:10:00,55.45,55.46,55.28,55.3,10500.0,47.5713,47.5799,47.4255,47.4426,10500.0
2014-12-16 10:15:00,55.25,55.46,55.25,55.41,11100.0,47.3997,47.5799,47.3997,47.537,11100.0
2014-12-16 10:20:00,55.41,55.52,55.28,55.46,6800.0,47.537,47.6314,47.4255,47.5799,6800.0
2014-12-16 10:25:00,55.44,55.54,55.41,55.52,10900.0,47.5627,47.6485,47.537,47.6314,10900.0
2014-12-16 10:30:00,55.55,55.55,55.16,55.16,6900.0,47.6571,47.6571,47.3225,47.3225,6900.0
2014-12-16 10:35:00,55.1,55.29,55.1,55.23,13000.0,47.271,47.434,47.271,47.3826,13000.0
2014-12-16 10:40:00,55.22,55.22,55.07,55.2,7300.0,47.374,47.374,47.2453,47.3568,7300.0
2014-12-16 10:45:00,55.21,55.3,55.13,55.15,11300.0,47.3654,47.4426,47.2968,47.3139,11300.0
2014-12-16 10:50:00,55.14,55.37,55.14,55.35,13100.0,47.3054,47.5027,47.3054,47.4855,13100.0
2014-12-16 10:55:00,55.36,55.56,55.34,55.55,10400.0,47.4941,47.6657,47.4769,47.6571,10400.0
2014-12-16 11:00:00,55.53,55.62,55.53,55.6,8000.0,47.6399,47.7172,47.6399,47.7,8000.0
2014-12-16 11:05:00,55.61,55.63,55.53,55.53,7400.0,47.7086,47.7257,47.6399,47.6399,7400.0
2014-12-16 11:10:00,55.55,55.68,55.54,55.6,7200.0,47.6571,47.7686,47.6485,47.7,7200.0
2014-12-16 11:15:00,55.61,55.77,55.59,55.77,6600.0,47.7086,47.8458,47.6914,47.8458,6600.0
2014-12-16 11:20:00,55.78,55.98,55.78,55.98,5700.0,47.8544,48.026,47.8544,48.026,5700.0
2014-12-16 11:25:00,56.0,56.23,56.0,56.12,7800.0,48.0432,48.2405,48.0432,48.1461,7800.0
2014-12-16 11:30:00,56.1,56.22,56.09,56.11,6800.0,48.129,48.2319,48.1204,48.1375,6800.0
2014-12-16 11:35:00,56.16,56.22,56.09,56.2,7700.0,48.1804,48.2319,48.1204,48.2147,7700.0
2014-12-16 11:40:00,56.18,56.25,56.16,56.25,5900.0,48.1976,48.2576,48.1804,48.2576,5900.0
2014-12-16 11:45:00,56.22,56.23,56.08,56.09,9800.0,48.2319,48.2405,48.1118,48.1204,9800.0
2014-12-16 11:50:00,56.09,56.12,55.91,55.98,14700.0,48.1204,48.1461,47.966,48.026,14700.0
2014-12-16 11:55:00,55.97,55.97,55.81,55.84,12100.0,48.0174,48.0174,47.8802,47.9059,12100.0
2014-12-16 12:00:00,55.83,55.92,55.82,55.87,7800.0,47.8973,47.9745,47.8887,47.9316,7800.0
2014-12-16 12:05:00,55.84,55.9,55.79,55.86,10800.0,47.9059,47.9574,47.863,47.9231,10800.0
2014-12-16 12:10:00,55.9,55.92,55.83,55.85,4900.0,47.9574,47.9745,47.8973,47.9145,4900.0
2014-12-16 12:15:00,55.82,55.96,55.82,55.86,6800.0,47.8887,48.0088,47.8887,47.9231,6800.0
2014-12-16 12:20:00,55.84,55.84,55.7,55.7,3600.0,47.9059,47.9059,47.7858,47.7858,3600.0
2014-12-16 12:25:00,55.76,55.79,55.7,55.74,4400.0,47.8373,47.863,47.7858,47.8201,4400.0
2014-12-16 12:30:00,55.77,55.8,55.71,55.8,5900.0,47.8458,47.8716,47.7944,47.8716,5900.0
2014-12-16 12:35:00,55.81,55.87,55.78,55.86,7400.0,47.8802,47.9316,47.8544,47.9231,7400.0
2014-12-16 12:40:00,55.86,55.87,55.67,55.69,5000.0,47.9231,47.9316,47.7601,47.7772,5000.0
2014-12-16 12:45:00,55.68,55.8,55.53,55.78,8700.0,47.7686,47.8716,47.6399,47.8544,8700.0
2014-12-16 12:50:00,55.79,55.81,55.72,55.74,7800.0,47.863,47.8802,47.803,47.8201,7800.0
2014-12-16 12:55:00,55.74,55.77,55.61,55.61,4800.0,47.8201,47.8458,47.7086,47.7086,4800.0
2014-12-16 13:00:00,55.59,55.68,55.56,55.58,4700.0,47.6914,47.7686,47.6657,47.6828,4700.0
2014-12-16 13:05:00,55.62,55.62,55.32,55.38,16200.0,47.7172,47.7172,47.4598,47.5113,16200.0
2014-12-16 13:10:00,55.35,55.37,55.13,55.22,11800.0,47.4855,47.5027,47.2968,47.374,11800.0
2014-12-16 13:15:00,55.23,55.36,55.16,55.19,6200.0,47.3826,47.4941,47.3225,47.3483,6200.0
2014-12-16 13:20:00,55.2,55.24,55.16,55.16,25200.0,47.3568,47.3912,47.3225,47.3225,25200.0
2014-12-16 13:25:00,55.11,55.2,55.08,55.15,4900.0,47.2796,47.3568,47.2539,47.3139,4900.0
2014-12-16 13:30:00,55.16,55.21,55.1,55.21,4700.0,47.3225,47.3654,47.271,47.3654,4700.0
2014-12-16 13:35:00,55.23,55.35,55.23,55.32,4700.0,47.3826,47.4855,47.3826,47.4598,4700.0
2014-12-16 13:40:00,55.33,55.41,55.31,55.31,11000.0,47.4684,47.537,47.4512,47.4512,11000.0
2014-12-16 13:45:00,55.29,55.3,55.21,55.27,5000.0,47.434,47.4426,47.3654,47.4169,5000.0
2014-12-16 13:50:00,55.3,55.4,55.26,55.38,18300.0,47.4426,47.5284,47.4083,47.5113,18300.0
2014-12-16 13:55:00,55.36,55.43,55.36,55.4,3400.0,47.4941,47.5542,47.4941,47.5284,3400.0
2014-12-16 14:00:00,55.37,55.43,55.36,55.38,4800.0,47.5027,47.5542,47.4941,47.5113,4800.0
2014-12-16 14:05:00,55.39,55.45,55.35,55.44,3600.0,47.5198,47.5713,47.4855,47.5627,3600.0
2014-12-16 14:10:00,55.45,55.54,55.44,55.52,7100.0,47.5713,47.6485,47.5627,47.6314,7100.0
2014-12-16 14:15:00,55.51,55.51,55.45,55.47,5400.0,47.6228,47.6228,47.5713,47.5885,5400.0
2014-12-16 14:20:00,55.47,55.48,55.36,55.39,4000.0,47.5885,47.5971,47.4941,47.5198,4000.0
2014-12-16 14:25:00,55.37,55.38,55.35,55.36,7700.0,47.5027,47.5113,47.4855,47.4941,7700.0
2014-12-16 14:30:00,55.37,55.4,55.3,55.3,5800.0,47.5027,47.5284,47.4426,47.4426,5800.0
2014-12-16 14:35:00,55.29,55.33,55.25,55.33,5600.0,47.434,47.4684,47.3997,47.4684,5600.0
2014-12-16 14:40:00,55.31,55.4,55.3,55.35,5700.0,47.4512,47.5284,47.4426,47.4855,5700.0
2014-12-16 14:45:00,55.33,55.35,55.25,55.29,5000.0,47.4684,47.4855,47.3997,47.434,5000.0
2014-12-16 14:50:00,55.26,55.26,55.13,55.21,5200.0,47.4083,47.4083,47.2968,47.3654,5200.0
2014-12-16 14:55:00,55.22,55.3,55.19,55.28,8900.0,47.374,47.4426,47.3483,47.4255,8900.0
2014-12-16 15:00:00,55.25,55.36,55.15,55.34,9900.0,47.3997,47.4941,47.3139,47.4769,9900.0
2014-12-16 15:05:00,55.34,55.38,55.2,55.33,8400.0,47.4769,47.5113,47.3568,47.4684,8400.0
2014-12-16 15:10:00,55.32,55.36,55.29,55.3,12800.0,47.4598,47.4941,47.434,47.4426,12800.0
2014-12-16 15:15:00,55.31,55.4,55.3,55.38,11700.0,47.4512,47.5284,47.4426,47.5113,11700.0
2014-12-16 15:20:00,55.37,55.39,55.3,55.31,12100.0,47.5027,47.5198,47.4426,47.4512,12100.0
2014-12-16 15:25:00,55.3,55.38,55.21,55.3,16500.0,47.4426,47.5113,47.3654,47.4426,16500.0
2014-12-16 15:30:00,55.3,55.41,55.25,55.39,15700.0,47.4426,47.537,47.3997,47.5198,15700.0
2014-12-16 15:35:00,55.4,55.4,55.19,55.23,26600.0,47.5284,47.5284,47.3483,47.3826,26600.0
2014-12-16 15:40:00,55.21,55.24,55.1,55.16,12100.0,47.3654,47.3912,47.271,47.3225,12100.0
2014-12-16 15:45:00,55.17,55.32,55.14,55.3,26900.0,47.3311,47.4598,47.3054,47.4426,26900.0
2014-12-16 15:50:00,55.29,55.29,55.0,55.13,29100.0,47.434,47.434,47.1853,47.2968,29100.0
2014-12-16 15:55:00,55.13,55.13,54.93,54.98,45700.0,47.2968,47.2968,47.1252,47.1681,45700.0
2014-12-17 09:30:00,55.04,55.17,55.0,55.02,8700.0,47.2196,47.3311,47.1853,47.2024,8700.0
2014-12-17 09:35:00,55.15,55.28,54.95,55.2,2900.0,47.3139,47.4255,47.1424,47.3568,2900.0
2014-12-17 09:40:00,55.2,55.51,55.1,55.48,7700.0,47.3568,47.6228,47.271,47.5971,7700.0
2014-12-17 09:45:00,55.5,55.5,55.3,55.43,11600.0,47.6142,47.6142,47.4426,47.5542,11600.0
2014-12-17 09:50:00,55.43,55.5,55.31,55.41,10100.0,47.5542,47.6142,47.4512,47.537,10100.0
2014-12-17 09:55:00,55.43,55.45,55.39,55.44,20400.0,47.5542,47.5713,47.5198,47.5627,20400.0
2014-12-17 10:00:00,55.46,55.55,55.44,55.5,28000.0,47.5799,47.6571,47.5627,47.6142,28000.0
2014-12-17 10:05:00,55.5,55.56,55.45,55.53,14400.0,47.6142,47.6657,47.5713,47.6399,14400.0
2014-12-17 10:10:00,55.55,55.6,55.45,55.6,4200.0,47.6571,47.7,47.5713,47.7,4200.0
2014-12-17 10:15:00,55.55,55.58,55.45,55.56,6400.0,47.6571,47.6828,47.5713,47.6657,6400.0
2014-12-17 10:20:00,55.53,55.57,55.5,55.55,3100.0,47.6399,47.6743,47.6142,47.6571,3100.0
2014-12-17 10:25:00,55.52,55.54,55.43,55.49,17100.0,47.6314,47.6485,47.5542,47.6056,17100.0
2014-12-17 10:30:00,55.48,55.57,55.45,55.55,24000.0,47.5971,47.6743,47.5713,47.6571,24000.0
2014-12-17 10:35:00,55.55,55.6,55.51,55.6,4600.0,47.6571,47.7,47.6228,47.7,4600.0
2014-12-17 10:40:00,55.57,55.68,55.54,55.68,6800.0,47.6743,47.7686,47.6485,47.7686,6800.0
2014-12-17 10:45:00,55.65,55.78,55.53,55.71,14200.0,47.7429,47.8544,47.6399,47.7944,14200.0
2014-12-17 10:50:00,55.7,55.92,55.7,55.88,15200.0,47.7858,47.9745,47.7858,47.9402,15200.0
2014-12-17 10:55:00,55.87,56.03,55.85,56.01,15700.0,47.9316,48.0689,47.9145,48.0517,15700.0
2014-12-17 11:00:00,56.03,56.04,55.99,56.0,11900.0,48.0689,48.0775,48.0346,48.0432,11900.0
2014-12-17 11:05:00,56.0,56.03,55.99,56.01,17500.0,48.0432,48.0689,48.0346,48.0517,17500.0
2014-12-17 11:10:00,56.02,56.03,55.99,56.01,3000.0,48.0603,48.0689,48.0346,48.0517,3000.0
2014-12-17 11:15:00,56.03,56.06,55.99,56.06,8000.0,48.0689,48.0946,48.0346,48.0946,8000.0
2014-12-17 11:20:00,56.05,56.05,55.99,56.04,9300.0,48.0861,48.0861,48.0346,48.0775,9300.0
2014-12-17 11:25:00,56.05,56.05,55.99,56.01,11200.0,48.0861,48.0861,48.0346,48.0517,11200.0
2014-12-17 11:30:00,56.01,56.07,56.01,56.06,8600.0,48.0517,48.1032,48.0517,48.0946,8600.0
2014-12-17 11:35:00,56.05,56.27,56.05,56.27,21600.0,48.0861,48.2748,48.0861,48.2748,21600.0
2014-12-17 11:40:00,56.28,56.4,56.28,56.38,18400.0,48.2834,48.3863,48.2834,48.3692,18400.0
2014-12-17 11:45:00,56.38,56.45,56.36,56.36,7200.0,48.3692,48.4292,48.352,48.352,7200.0
2014-12-17 11:50:00,56.34,56.43,56.31,56.41,6000.0,48.3349,48.4121,48.3091,48.3949,6000.0
2014-12-17 11:55:00,56.44,56.65,56.44,56.59,10900.0,48.4206,48.6008,48.4206,48.5493,10900.0
2014-12-17 12:00:00,56.59,56.73,56.57,56.64,49600.0,48.5493,48.6694,48.5322,48.5922,49600.0
2014-12-17 12:05:00,56.66,56.66,56.27,56.36,24500.0,48.6094,48.6094,48.2748,48.352,24500.0
2014-12-17 12:10:00,56.37,56.42,56.28,56.37,7900.0,48.3606,48.4035,48.2834,48.3606,7900.0
2014-12-17 12:15:00,56.37,56.4,56.33,56.37,8600.0,48.3606,48.3863,48.3263,48.3606,8600.0
2014-12-17 12:20:00,56.35,56.48,56.35,56.48,14300.0,48.3434,48.455,48.3434,48.455,14300.0
2014-12-17 12:25:00,56.47,56.49,56.44,56.46,6900.0,48.4464,48.4635,48.4206,48.4378,6900.0
2014-12-17 12:30:00,56.46,56.53,56.45,56.47,9400.0,48.4378,48.4979,48.4292,48.4464,9400.0
2014-12-17 12:35:00,56.47,56.49,56.41,56.48,12900.0,48.4464,48.4635,48.3949,48.455,12900.0
2014-12-17 12:40:00,56.46,56.51,56.43,56.46,9100.0,48.4378,48.4807,48.4121,48.4378,9100.0
2014-12-17 12:45:00,56.48,56.55,56.47,56.5,7300.0,48.455,48.515,48.4464,48.4721,7300.0
2014-12-17 12:50:00,56.56,56.58,56.49,56.5,18300.0,48.5236,48.5408,48.4635,48.4721,18300.0
2014-12-17 12:55:00,56.5,56.53,56.42,56.48,18700.0,48.4721,48.4979,48.4035,48.455,18700.0
2014-12-17 13:00:00,56.48,56.51,56.47,56.5,2900.0,48.455,48.4807,48.4464,48.4721,2900.0
2014-12-17 13:05:00,56.5,56.57,56.5,56.54,40100.0,48.4721,48.5322,48.4721,48.5064,40100.0
2014-12-17 13:10:00,56.54,56.54,56.49,56.5,8300.0,48.5064,48.5064,48.4635,48.4721,8300.0
2014-12-17 13:15:00,56.5,56.56,56.5,56.56,6300.0,48.4721,48.5236,48.4721,48.5236,6300.0
2014-12-17 13:20:00,56.57,56.6,56.52,56.52,4800.0,48.5322,48.5579,48.4893,48.4893,4800.0
2014-12-17 13:25:00,56.52,56.53,56.46,56.51,8700.0,48.4893,48.4979,48.4378,48.4807,8700.0
2014-12-17 13:30:00,56.5,56.55,56.46,56.46,6800.0,48.4721,48.515,48.4378,48.4378,6800.0
2014-12-17 13:35:00,56.42,56.43,56.28,56.28,4400.0,48.4035,48.4121,48.2834,48.2834,4400.0
2014-12-17 13:40:00,56.31,56.32,56.29,56.29,3300.0,48.3091,48.3177,48.292,48.292,3300.0
2014-12-17 13:45:00,56.29,56.3,56.14,56.15,15600.0,48.292,48.3005,48.1633,48.1719,15600.0
2014-12-17 13:50:00,56.14,56.24,56.08,56.24,9900.0,48.1633,48.2491,48.1118,48.2491,9900.0
2014-12-17 13:55:00,56.25,56.35,56.22,56.35,6400.0,48.2576,48.3434,48.2319,48.3434,6400.0
2014-12-17 14:00:00,56.37,56.74,56.37,56.7,12100.0,48.3606,48.678,48.3606,48.6437,12100.0
2014-12-17 14:05:00,56.73,56.8,56.63,56.8,27100.0,48.6694,48.7295,48.5837,48.7295,27100.0
2014-12-17 14:10:00,56.75,56.85,56.69,56.81,9700.0,48.6866,48.7724,48.6351,48.7381,9700.0
2014-12-17 14:15:00,56.79,56.87,56.77,56.82,4800.0,48.7209,48.7896,48.7038,48.7467,4800.0
2014-12-17 14:20:00,56.8,56.85,56.78,56.85,5700.0,48.7295,48.7724,48.7123,48.7724,5700.0
2014-12-17 14:25:00,56.86,56.88,56.77,56.78,8500.0,48.781,48.7981,48.7038,48.7123,8500.0
2014-12-17 14:30:00,56.79,56.81,56.69,56.73,18000.0,48.7209,48.7381,48.6351,48.6694,18000.0
2014-12-17 14:35:00,56.72,56.88,56.72,56.84,18400.0,48.6609,48.7981,48.6609,48.7638,18400.0
2014-12-17 14:40:00,56.85,56.85,56.56,56.6,49500.0,48.7724,48.7724,48.5236,48.5579,49500.0
2014-12-17 14:45:00,56.6,56.62,56.52,56.52,23300.0,48.5579,48.5751,48.4893,48.4893,23300.0
2014-12-17 14:50:00,56.55,56.67,56.52,56.67,16500.0,48.515,48.618,48.4893,48.618,16500.0
2014-12-17 14:55:00,56.67,56.7,56.59,56.62,9200.0,48.618,48.6437,48.5493,48.5751,9200.0
2014-12-17 15:00:00,56.61,56.61,56.47,56.57,26200.0,48.5665,48.5665,48.4464,48.5322,26200.0
2014-12-17 15:05:00,56.56,56.68,56.55,56.63,8700.0,48.5236,48.6265,48.515,48.5837,8700.0
2014-12-17 15:10:00,56.63,56.75,56.61,56.75,10400.0,48.5837,48.6866,48.5665,48.6866,10400.0
2014-12-17 15:15:00,56.77,56.85,56.67,56.83,8500.0,48.7038,48.7724,48.618,48.7552,8500.0
2014-12-17 15:20:00,56.86,56.87,56.69,56.76,14500.0,48.781,48.7896,48.6351,48.6952,14500.0
2014-12-17 15:25:00,56.81,57.0,56.78,56.96,13200.0,48.7381,48.9011,48.7123,48.8668,13200.0
2014-12-17 15:30:00,56.97,57.08,56.9,57.02,25700.0,48.8753,48.9697,48.8153,48.9182,25700.0
2014-12-17 15:35:00,57.01,57.07,56.98,57.07,16200.0,48.9097,48.9611,48.8839,48.9611,16200.0
2014-12-17 15:40:00,57.07,57.24,57.06,57.21,21800.0,48.9611,49.107,48.9526,49.0812,21800.0
2014-12-17 15:45:00,57.2,57.21,57.14,57.18,32000.0,49.0727,49.0812,49.0212,49.0555,32000.0
2014-12-17 15:50:00,57.19,57.22,57.06,57.06,40700.0,49.0641,49.0898,48.9526,48.9526,40700.0
2014-12-17 15:55:00,57.07,57.21,57.03,57.21,59100.0,48.9611,49.0812,48.9268,49.0812,59100.0
2014-12-18 09:30:00,58.0,58.18,58.0,58.11,20200.0,49.759,49.9134,49.759,49.8534,20200.0
2014-12-18 09:35:00,58.08,58.16,57.5,57.82,21000.0,49.8276,49.8963,49.33,49.6046,21000.0
2014-12-18 09:40:00,57.89,57.95,57.8,57.87,5500.0,49.6646,49.7161,49.5874,49.6475,5500.0
2014-12-18 09:45:00,57.89,57.93,57.73,57.75,9000.0,49.6646,49.6989,49.5274,49.5445,9000.0
2014-12-18 09:50:00,57.73,58.08,57.73,58.08,14500.0,49.5274,49.8276,49.5274,49.8276,14500.0
2014-12-18 09:55:00,58.05,58.19,57.99,58.19,3700.0,49.8019,49.922,49.7504,49.922,3700.0
2014-12-18 10:00:00,58.12,58.18,58.05,58.11,17000.0,49.8619,49.9134,49.8019,49.8534,17000.0
2014-12-18 10:05:00,58.11,58.21,58.0,58.12,16900.0,49.8534,49.9392,49.759,49.8619,16900.0
2014-12-18 10:10:00,58.13,58.27,58.05,58.1,16800.0,49.8705,49.9906,49.8019,49.8448,16800.0
2014-12-18 10:15:00,58.12,58.15,58.03,58.08,17800.0,49.8619,49.8877,49.7847,49.8276,17800.0
2014-12-18 10:20:00,58.06,58.19,57.97,58.14,36400.0,49.8105,49.922,49.7333,49.8791,36400.0
2014-12-18 10:25:00,58.15,58.15,58.05,58.11,14800.0,49.8877,49.8877,49.8019,49.8534,14800.0
2014-12-18 10:30:00,58.11,58.16,58.06,58.1,26000.0,49.8534,49.8963,49.8105,49.8448,26000.0
2014-12-18 10:35:00,58.1,58.14,58.05,58.05,13800.0,49.8448,49.8791,49.8019,49.8019,13800.0
2014-12-18 10:40:00,58.09,58.09,58.01,58.03,11800.0,49.8362,49.8362,49.7676,49.7847,11800.0
2014-12-18 10:45:00,58.06,58.2,58.03,58.15,17700.0,49.8105,49.9306,49.7847,49.8877,17700.0
2014-12-18 10:50:00,58.15,58.26,58.11,58.24,16800.0,49.8877,49.9821,49.8534,49.9649,16800.0
2014-12-18 10:55:00,58.27,58.27,58.15,58.18,11700.0,49.9906,49.9906,49.8877,49.9134,11700.0
2014-12-18 11:00:00,58.15,58.15,58.03,58.03,17000.0,49.8877,49.8877,49.7847,49.7847,17000.0
2014-12-18 11:05:00,58.02,58.03,57.9,57.96,15100.0,49.7762,49.7847,49.6732,49.7247,15100.0
2014-12-18 11:10:00,57.93,58.0,57.89,57.93,10000.0,49.6989,49.759,49.6646,49.6989,10000.0
2014-12-18 11:15:00,57.95,58.04,57.95,58.03,16600.0,49.7161,49.7933,49.7161,49.7847,16600.0
2014-12-18 11:20:00,58.03,58.1,58.0,58.09,8100.0,49.7847,49.8448,49.759,49.8362,8100.0
2014-12-18 11:25:00,58.07,58.22,58.07,58.11,12300.0,49.819,49.9477,49.819,49.8534,12300.0
2014-12-18 11:30:00,58.12,58.23,58.09,58.22,14400.0,49.8619,49.9563,49.8362,49.9477,14400.0
2014-12-18 11:35:00,58.22,58.27,58.22,58.25,15100.0,49.9477,49.9906,49.9477,49.9735,15100.0
2014-12-18 11:40:00,58.25,58.26,58.1,58.11,17500.0,49.9735,49.9821,49.8448,49.8534,17500.0
2014-12-18 11:45:00,58.11,58.24,58.08,58.23,16400.0,49.8534,49.9649,49.8276,49.9563,16400.0
2014-12-18 11:50:00,58.25,58.42,58.2,58.41,38000.0,49.9735,50.1193,49.9306,50.1107,38000.0
2014-12-18 11:55:00,58.43,58.44,58.29,58.42,10700.0,50.1279,50.1365,50.0078,50.1193,10700.0
2014-12-18 12:00:00,58.41,58.41,58.24,58.33,9900.0,50.1107,50.1107,49.9649,50.0421,9900.0
2014-12-18 12:05:00,58.34,58.42,58.29,58.33,7400.0,50.0507,50.1193,50.0078,50.0421,7400.0
2014-12-18 12:10:00,58.33,58.47,58.33,58.36,6300.0,50.0421,50.1622,50.0421,50.0678,6300.0
2014-12-18 12:15:00,58.37,58.47,58.37,58.43,5900.0,50.0764,50.1622,50.0764,50.1279,5900.0
2014-12-18 12:20:00,58.42,58.44,58.34,58.41,7000.0,50.1193,50.1365,50.0507,50.1107,7000.0
2014-12-18 12:25:00,58.41,58.48,58.37,58.38,5000.0,50.1107,50.1708,50.0764,50.085,5000.0
2014-12-18 12:30:00,58.37,58.4,58.27,58.36,7400.0,50.0764,50.1022,49.9906,50.0678,7400.0
2014-12-18 12:35:00,58.35,58.41,58.32,58.37,8600.0,50.0593,50.1107,50.0335,50.0764,8600.0
2014-12-18 12:40:00,58.33,58.44,58.33,58.44,3900.0,50.0421,50.1365,50.0421,50.1365,3900.0
2014-12-18 12:45:00,58.43,58.56,58.41,58.5,10000.0,50.1279,50.2394,50.1107,50.188,10000.0
2014-12-18 12:50:00,58.51,58.51,58.39,58.44,10900.0,50.1965,50.1965,50.0936,50.1365,10900.0
2014-12-18 12:55:00,58.4,58.55,58.39,58.52,5200.0,50.1022,50.2308,50.0936,50.2051,5200.0
2014-12-18 13:00:00,58.53,58.56,58.5,58.56,13100.0,50.2137,50.2394,50.188,50.2394,13100.0
2014-12-18 13:05:00,58.57,58.64,58.56,58.59,8400.0,50.248,50.3081,50.2394,50.2652,8400.0
2014-12-18 13:10:00,58.59,58.63,58.57,58.61,8000.0,50.2652,50.2995,50.248,50.2823,8000.0
2014-12-18 13:15:00,58.65,58.69,58.63,58.64,5600.0,50.3166,50.351,50.2995,50.3081,5600.0
2014-12-18 13:20:00,58.66,58.77,58.66,58.74,9400.0,50.3252,50.4196,50.3252,50.3938,9400.0
2014-12-18 13:25:00,58.75,58.77,58.71,58.72,8400.0,50.4024,50.4196,50.3681,50.3767,8400.0
2014-12-18 13:30:00,58.71,58.71,58.6,58.63,8500.0,50.3681,50.3681,50.2737,50.2995,8500.0
2014-12-18 13:35:00,58.63,58.66,58.6,58.65,7300.0,50.2995,50.3252,50.2737,50.3166,7300.0
2014-12-18 13:40:00,58.63,58.64,58.56,58.56,9900.0,50.2995,50.3081,50.2394,50.2394,9900.0
2014-12-18 13:45:00,58.55,58.56,58.52,58.52,4800.0,50.2308,50.2394,50.2051,50.2051,4800.0
2014-12-18 13:50:00,58.52,58.55,58.5,58.5,4300.0,50.2051,50.2308,50.188,50.188,4300.0
2014-12-18 13:55:00,58.5,58.51,58.46,58.46,3900.0,50.188,50.1965,50.1536,50.1536,3900.0
2014-12-18 14:00:00,58.46,58.47,58.34,58.36,7100.0,50.1536,50.1622,50.0507,50.0678,7100.0
2014-12-18 14:05:00,58.36,58.36,58.25,58.27,6600.0,50.0678,50.0678,49.9735,49.9906,6600.0
2014-12-18 14:10:00,58.25,58.3,58.23,58.3,7700.0,49.9735,50.0164,49.9563,50.0164,7700.0
2014-12-18 14:15:00,58.31,58.4,58.29,58.37,8000.0,50.0249,50.1022,50.0078,50.0764,8000.0
2014-12-18 14:20:00,58.38,58.38,58.21,58.25,6300.0,50.085,50.085,49.9392,49.9735,6300.0
2014-12-18 14:25:00,58.23,58.3,58.23,58.29,8800.0,49.9563,50.0164,49.9563,50.0078,8800.0
2014-12-18 14:30:00,58.26,58.39,58.22,58.39,11000.0,49.9821,50.0936,49.9477,50.0936,11000.0
2014-12-18 14:35:00,58.39,58.45,58.36,58.44,7200.0,50.0936,50.1451,50.0678,50.1365,7200.0
2014-12-18 14:40:00,58.43,58.47,58.4,58.46,7300.0,50.1279,50.1622,50.1022,50.1536,7300.0
2014-12-18 14:45:00,58.45,58.5,58.39,58.4,10000.0,50.1451,50.188,50.0936,50.1022,10000.0
2014-12-18 14:50:00,58.43,58.54,58.43,58.53,10400.0,50.1279,50.2223,50.1279,50.2137,10400.0
2014-12-18 14:55:00,58.52,58.6,58.49,58.55,7000.0,50.2051,50.2737,50.1794,50.2308,7000.0
2014-12-18 15:00:00,58.56,58.57,58.49,58.51,10800.0,50.2394,50.248,50.1794,50.1965,10800.0
2014-12-18 15:05:00,58.52,58.61,58.5,58.52,26500.0,50.2051,50.2823,50.188,50.2051,26500.0
2014-12-18 15:10:00,58.51,58.62,58.51,58.62,8400.0,50.1965,50.2909,50.1965,50.2909,8400.0
2014-12-18 15:15:00,58.6,58.66,58.56,58.57,8400.0,50.2737,50.3252,50.2394,50.248,8400.0
2014-12-18 15:20:00,58.56,58.57,58.45,58.5,9300.0,50.2394,50.248,50.1451,50.188,9300.0
2014-12-18 15:25:00,58.5,58.55,58.46,58.54,8400.0,50.188,50.2308,50.1536,50.2223,8400.0
2014-12-18 15:30:00,58.55,58.62,58.52,58.55,14200.0,50.2308,50.2909,50.2051,50.2308,14200.0
2014-12-18 15:35:00,58.56,58.6,58.56,58.59,9200.0,50.2394,50.2737,50.2394,50.2652,9200.0
2014-12-18 15:40:00,58.59,58.67,58.59,58.62,16000.0,50.2652,50.3338,50.2652,50.2909,16000.0
2014-12-18 15:45:00,58.61,58.63,58.57,58.6,36500.0,50.2823,50.2995,50.248,50.2737,36500.0
2014-12-18 15:50:00,58.61,58.73,58.61,58.72,24400.0,50.2823,50.3853,50.2823,50.3767,24400.0
2014-12-18 15:55:00,58.71,58.84,58.7,58.84,46500.0,50.3681,50.4796,50.3595,50.4796,46500.0
2014-12-19 09:30:00,58.96,59.32,58.75,59.13,70000.0,50.5826,50.8914,50.4024,50.7284,70000.0
2014-12-19 09:35:00,59.07,59.07,58.77,58.85,7400.0,50.677,50.677,50.4196,50.4882,7400.0
2014-12-19 09:40:00,58.82,59.02,58.73,58.92,7100.0,50.4625,50.6341,50.3853,50.5483,7100.0
2014-12-19 09:45:00,58.95,59.19,58.95,59.17,11800.0,50.574,50.7799,50.574,50.7628,11800.0
2014-12-19 09:50:00,59.08,59.2,59.08,59.11,4900.0,50.6855,50.7885,50.6855,50.7113,4900.0
2014-12-19 09:55:00,59.13,59.36,59.13,59.33,8700.0,50.7284,50.9258,50.7284,50.9,8700.0
2014-12-19 10:00:00,59.36,59.36,59.19,59.31,5300.0,50.9258,50.9258,50.7799,50.8829,5300.0
2014-12-19 10:05:00,59.33,59.47,59.26,59.43,5300.0,50.9,51.0201,50.84,50.9858,5300.0
2014-12-19 10:10:00,59.38,59.42,59.24,59.32,8900.0,50.9429,50.9772,50.8228,50.8914,8900.0
2014-12-19 10:15:00,59.3,59.3,59.04,59.12,5900.0,50.8743,50.8743,50.6512,50.7199,5900.0
2014-12-19 10:20:00,59.08,59.29,59.06,59.15,119400.0,50.6855,50.8657,50.6684,50.7456,119400.0
2014-12-19 10:25:00,59.1,59.12,58.84,58.94,12900.0,50.7027,50.7199,50.4796,50.5654,12900.0
2014-12-19 10:30:00,58.9,59.07,58.78,59.04,11700.0,50.5311,50.677,50.4282,50.6512,11700.0
2014-12-19 10:35:00,59.1,59.24,59.09,59.14,11000.0,50.7027,50.8228,50.6941,50.737,11000.0
2014-12-19 10:40:00,59.16,59.21,59.09,59.1,20300.0,50.7542,50.7971,50.6941,50.7027,20300.0
2014-12-19 10:45:00,59.1,59.15,58.98,59.1,95800.0,50.7027,50.7456,50.5997,50.7027,95800.0
2014-12-19 10:50:00,59.11,59.23,59.07,59.12,8400.0,50.7113,50.8142,50.677,50.7199,8400.0
2014-12-19 10:55:00,59.1,59.29,59.1,59.24,111000.0,50.7027,50.8657,50.7027,50.8228,111000.0
2014-12-19 11:00:00,59.25,59.26,59.13,59.19,10400.0,50.8314,50.84,50.7284,50.7799,10400.0
2014-12-19 11:05:00,59.15,59.21,59.1,59.14,9900.0,50.7456,50.7971,50.7027,50.737,9900.0
2014-12-19 11:10:00,59.17,59.18,59.11,59.12,6100.0,50.7628,50.7713,50.7113,50.7199,6100.0
2014-12-19 11:15:00,59.12,59.16,59.1,59.11,4900.0,50.7199,50.7542,50.7027,50.7113,4900.0
2014-12-19 11:20:00,59.1,59.11,59.0,59.0,8000.0,50.7027,50.7113,50.6169,50.6169,8000.0
2014-12-19 11:25:00,59.0,59.01,58.94,58.98,12400.0,50.6169,50.6255,50.5654,50.5997,12400.0
2014-12-19 11:30:00,58.97,58.97,58.81,58.81,8900.0,50.5912,50.5912,50.4539,50.4539,8900.0
2014-12-19 11:35:00,58.81,58.82,58.73,58.75,7700.0,50.4539,50.4625,50.3853,50.4024,7700.0
2014-12-19 11:40:00,58.76,58.79,58.75,58.75,7800.0,50.411,50.4367,50.4024,50.4024,7800.0
2014-12-19 11:45:00,58.76,58.78,58.65,58.68,10100.0,50.411,50.4282,50.3166,50.3424,10100.0
2014-12-19 11:50:00,58.7,58.7,58.61,58.64,5400.0,50.3595,50.3595,50.2823,50.3081,5400.0
2014-12-19 11:55:00,58.65,58.67,58.55,58.57,9200.0,50.3166,50.3338,50.2308,50.248,9200.0
2014-12-19 12:00:00,58.56,58.73,58.55,58.7,12100.0,50.2394,50.3853,50.2308,50.3595,12100.0
2014-12-19 12:05:00,58.73,58.78,58.68,58.73,5100.0,50.3853,50.4282,50.3424,50.3853,5100.0
2014-12-19 12:10:00,58.7,58.73,58.68,58.73,3700.0,50.3595,50.3853,50.3424,50.3853,3700.0
2014-12-19 12:15:00,58.73,58.81,58.7,58.7,6800.0,50.3853,50.4539,50.3595,50.3595,6800.0
2014-12-19 12:20:00,58.67,58.71,58.59,58.59,8300.0,50.3338,50.3681,50.2652,50.2652,8300.0
2014-12-19 12:25:00,58.58,58.62,58.53,58.54,5600.0,50.2566,50.2909,50.2137,50.2223,5600.0
2014-12-19 12:30:00,58.54,58.59,58.5,58.54,7900.0,50.2223,50.2652,50.188,50.2223,7900.0
2014-12-19 12:35:00,58.55,58.57,58.53,58.57,7000.0,50.2308,50.248,50.2137,50.248,7000.0
2014-12-19 12:40:00,58.57,58.77,58.55,58.67,28400.0,50.248,50.4196,50.2308,50.3338,28400.0
2014-12-19 12:45:00,58.66,58.68,58.45,58.45,12800.0,50.3252,50.3424,50.1451,50.1451,12800.0
2014-12-19 12:50:00,58.45,58.51,58.42,58.42,9100.0,50.1451,50.1965,50.1193,50.1193,9100.0
2014-12-19 12:55:00,58.42,58.46,58.32,58.32,15000.0,50.1193,50.1536,50.0335,50.0335,15000.0
2014-12-19 13:00:00,58.34,58.39,58.33,58.36,4300.0,50.0507,50.0936,50.0421,50.0678,4300.0
2014-12-19 13:05:00,58.34,58.39,58.33,58.37,5300.0,50.0507,50.0936,50.0421,50.0764,5300.0
2014-12-19 13:10:00,58.37,58.37,58.29,58.29,5900.0,50.0764,50.0764,50.0078,50.0078,5900.0
2014-12-19 13:15:00,58.3,58.31,58.24,58.25,11800.0,50.0164,50.0249,49.9649,49.9735,11800.0
2014-12-19 13:20:00,58.26,58.34,58.23,58.34,8800.0,49.9821,50.0507,49.9563,50.0507,8800.0
2014-12-19 13:25:00,58.34,58.43,58.32,58.38,4500.0,50.0507,50.1279,50.0335,50.085,4500.0
2014-12-19 13:30:00,58.41,58.42,58.31,58.31,8900.0,50.1107,50.1193,50.0249,50.0249,8900.0
2014-12-19 13:35:00,58.31,58.32,58.25,58.26,6900.0,50.0249,50.0335,49.9735,49.9821,6900.0
2014-12-19 13:40:00,58.26,58.29,58.24,58.29,8200.0,49.9821,50.0078,49.9649,50.0078,8200.0
2014-12-19 13:45:00,58.28,58.28,58.25,58.27,5000.0,49.9992,49.9992,49.9735,49.9906,5000.0
2014-12-19 13:50:00,58.27,58.29,58.25,58.27,13400.0,49.9906,50.0078,49.9735,49.9906,13400.0
2014-12-19 13:55:00,58.27,58.28,58.24,58.27,8900.0,49.9906,49.9992,49.9649,49.9906,8900.0
2014-12-19 14:00:00,58.26,58.29,58.25,58.29,9200.0,49.9821,50.0078,49.9735,50.0078,9200.0
2014-12-19 14:05:00,58.29,58.37,58.28,58.35,9100.0,50.0078,50.0764,49.9992,50.0593,9100.0
2014-12-19 14:10:00,58.35,58.36,58.3,58.31,9700.0,50.0593,50.0678,50.0164,50.0249,9700.0
2014-12-19 14:15:00,58.31,58.33,58.29,58.33,6900.0,50.0249,50.0421,50.0078,50.0421,6900.0
2014-12-19 14:20:00,58.32,58.35,58.31,58.35,8200.0,50.0335,50.0593,50.0249,50.0593,8200.0
2014-12-19 14:25:00,58.35,58.45,58.35,58.45,7600.0,50.0593,50.1451,50.0593,50.1451,7600.0
2014-12-19 14:30:00,58.45,58.52,58.45,58.51,7800.0,50.1451,50.2051,50.1451,50.1965,7800.0
2014-12-19 14:35:00,58.52,58.55,58.51,58.54,9200.0,50.2051,50.2308,50.1965,50.2223,9200.0
2014-12-19 14:40:00,58.55,58.6,58.53,58.6,7900.0,50.2308,50.2737,50.2137,50.2737,7900.0
2014-12-19 14:45:00,58.61,58.62,58.59,58.61,5400.0,50.2823,50.2909,50.2652,50.2823,5400.0
2014-12-19 14:50:00,58.62,58.66,58.6,58.65,7100.0,50.2909,50.3252,50.2737,50.3166,7100.0
2014-12-19 14:55:00,58.66,58.67,58.64,58.65,7400.0,50.3252,50.3338,50.3081,50.3166,7400.0
2014-12-19 15:00:00,58.65,58.69,58.64,58.68,9900.0,50.3166,50.351,50.3081,50.3424,9900.0
2014-12-19 15:05:00,58.68,58.69,58.63,58.66,15800.0,50.3424,50.351,50.2995,50.3252,15800.0
2014-12-19 15:10:00,58.66,58.66,58.55,58.61,16900.0,50.3252,50.3252,50.2308,50.2823,16900.0
2014-12-19 15:15:00,58.62,58.64,58.61,58.64,7500.0,50.2909,50.3081,50.2823,50.3081,7500.0
2014-12-19 15:20:00,58.64,58.71,58.64,58.7,11600.0,50.3081,50.3681,50.3081,50.3595,11600.0
2014-12-19 15:25:00,58.7,58.74,58.69,58.72,13400.0,50.3595,50.3938,50.351,50.3767,13400.0
2014-12-19 15:30:00,58.73,58.75,58.72,58.74,11600.0,50.3853,50.4024,50.3767,50.3938,11600.0
2014-12-19 15:35:00,58.74,58.75,58.69,58.71,18100.0,50.3938,50.4024,50.351,50.3681,18100.0
2014-12-19 15:40:00,58.72,58.73,58.67,58.68,19600.0,50.3767,50.3853,50.3338,50.3424,19600.0
2014-12-19 15:45:00,58.68,58.7,58.65,58.66,19400.0,50.3424,50.3595,50.3166,50.3252,19400.0
2014-12-19 15:50:00,58.66,58.67,58.5,58.51,29300.0,50.3252,50.3338,50.188,50.1965,29300.0
2014-12-19 15:55:00,58.52,58.72,58.5,58.7,90300.0,50.2051,50.3767,50.188,50.3595,90300.0
2014-12-22 09:30:00,58.82,59.0,58.67,58.94,10100.0,50.4625,50.6169,50.3338,50.5654,10100.0
2014-12-22 09:35:00,58.87,58.87,58.54,58.67,13600.0,50.5054,50.5054,50.2223,50.3338,13600.0
2014-12-22 09:40:00,58.63,58.93,58.54,58.77,12700.0,50.2995,50.5569,50.2223,50.4196,12700.0
2014-12-22 09:45:00,58.78,58.98,58.77,58.97,14500.0,50.4282,50.5997,50.4196,50.5912,14500.0
2014-12-22 09:50:00,58.97,59.07,58.96,59.05,9900.0,50.5912,50.677,50.5826,50.6598,9900.0
2014-12-22 09:55:00,59.08,59.14,59.05,59.13,5100.0,50.6855,50.737,50.6598,50.7284,5100.0
2014-12-22 10:00:00,59.14,59.22,59.08,59.22,4900.0,50.737,50.8056,50.6855,50.8056,4900.0
2014-12-22 10:05:00,59.2,59.24,59.18,59.22,6000.0,50.7885,50.8228,50.7713,50.8056,6000.0
2014-12-22 10:10:00,59.19,59.27,59.14,59.25,9500.0,50.7799,50.8485,50.737,50.8314,9500.0
2014-12-22 10:15:00,59.25,59.34,59.18,59.3,10000.0,50.8314,50.9086,50.7713,50.8743,10000.0
2014-12-22 10:20:00,59.31,59.51,59.29,59.5,11900.0,50.8829,51.0544,50.8657,51.0459,11900.0
2014-12-22 10:25:00,59.5,59.5,59.38,59.39,10600.0,51.0459,51.0459,50.9429,50.9515,10600.0
2014-12-22 10:30:00,59.37,59.4,59.27,59.28,3800.0,50.9343,50.9601,50.8485,50.8571,3800.0
2014-12-22 10:35:00,59.23,59.24,59.13,59.19,6900.0,50.8142,50.8228,50.7284,50.7799,6900.0
2014-12-22 10:40:00,59.19,59.23,59.17,59.21,2000.0,50.7799,50.8142,50.7628,50.7971,2000.0
2014-12-22 10:45:00,59.22,59.29,59.2,59.26,12600.0,50.8056,50.8657,50.7885,50.84,12600.0
2014-12-22 10:50:00,59.24,59.32,59.24,59.26,6000.0,50.8228,50.8914,50.8228,50.84,6000.0
2014-12-22 10:55:00,59.27,59.3,59.2,59.2,3400.0,50.8485,50.8743,50.7885,50.7885,3400.0
2014-12-22 11:00:00,59.21,59.3,59.21,59.29,6900.0,50.7971,50.8743,50.7971,50.8657,6900.0
2014-12-22 11:05:00,59.29,59.3,59.2,59.26,8000.0,50.8657,50.8743,50.7885,50.84,8000.0
2014-12-22 11:10:00,59.23,59.24,59.18,59.19,5800.0,50.8142,50.8228,50.7713,50.7799,5800.0
2014-12-22 11:15:00,59.2,59.3,59.2,59.29,9500.0,50.7885,50.8743,50.7885,50.8657,9500.0
2014-12-22 11:20:00,59.3,59.5,59.3,59.5,27500.0,50.8743,51.0459,50.8743,51.0459,27500.0
2014-12-22 11:25:00,59.49,59.63,59.46,59.55,589000.0,51.0373,51.1574,51.0115,51.0888,589000.0
2014-12-22 11:30:00,59.58,59.58,59.35,59.35,136800.0,51.1145,51.1145,50.9172,50.9172,136800.0
2014-12-22 11:35:00,59.37,59.38,59.31,59.35,6300.0,50.9343,50.9429,50.8829,50.9172,6300.0
2014-12-22 11:40:00,59.32,59.36,59.19,59.24,11000.0,50.8914,50.9258,50.7799,50.8228,11000.0
2014-12-22 11:45:00,59.21,59.32,59.21,59.32,4800.0,50.7971,50.8914,50.7971,50.8914,4800.0
2014-12-22 11:50:00,59.3,59.47,59.29,59.37,11500.0,50.8743,51.0201,50.8657,50.9343,11500.0
2014-12-22 11:55:00,59.37,59.44,59.34,59.44,5000.0,50.9343,50.9944,50.9086,50.9944,5000.0
2014-12-22 12:00:00,59.43,59.5,59.4,59.46,5400.0,50.9858,51.0459,50.9601,51.0115,5400.0
2014-12-22 12:05:00,59.47,59.58,59.47,59.58,3900.0,51.0201,51.1145,51.0201,51.1145,3900.0
2014-12-22 12:10:00,59.56,59.61,59.53,59.56,8800.0,51.0973,51.1402,51.0716,51.0973,8800.0
2014-12-22 12:15:00,59.57,59.71,59.57,59.7,8300.0,51.1059,51.226,51.1059,51.2174,8300.0
2014-12-22 12:20:00,59.7,59.78,59.7,59.76,4400.0,51.2174,51.2861,51.2174,51.2689,4400.0
2014-12-22 12:25:00,59.78,59.81,59.76,59.76,5600.0,51.2861,51.3118,51.2689,51.2689,5600.0
2014-12-22 12:30:00,59.76,59.78,59.63,59.63,7900.0,51.2689,51.2861,51.1574,51.1574,7900.0
2014-12-22 12:35:00,59.63,59.66,59.54,59.56,4800.0,51.1574,51.1831,51.0802,51.0973,4800.0
2014-12-22 12:40:00,59.56,59.58,59.49,59.54,12300.0,51.0973,51.1145,51.0373,51.0802,12300.0
2014-12-22 12:45:00,59.5,59.52,59.4,59.43,23700.0,51.0459,51.063,50.9601,50.9858,23700.0
2014-12-22 12:50:00,59.44,59.48,59.44,59.48,1700.0,50.9944,51.0287,50.9944,51.0287,1700.0
2014-12-22 12:55:00,59.48,59.61,59.47,59.59,4800.0,51.0287,51.1402,51.0201,51.1231,4800.0
2014-12-22 13:00:00,59.6,59.75,59.6,59.74,82600.0,51.1317,51.2603,51.1317,51.2518,82600.0
2014-12-22 13:05:00,59.75,59.78,59.69,59.7,4500.0,51.2603,51.2861,51.2089,51.2174,4500.0
2014-12-22 13:10:00,59.69,59.71,59.67,59.71,2100.0,51.2089,51.226,51.1917,51.226,2100.0
2014-12-22 13:15:00,59.74,59.81,59.74,59.75,8100.0,51.2518,51.3118,51.2518,51.2603,8100.0
2014-12-22 13:20:00,59.72,59.72,59.64,59.66,3400.0,51.2346,51.2346,51.166,51.1831,3400.0
2014-12-22 13:25:00,59.67,59.67,59.62,59.62,5000.0,51.1917,51.1917,51.1488,51.1488,5000.0
2014-12-22 13:30:00,59.62,59.63,59.55,59.57,2600.0,51.1488,51.1574,51.0888,51.1059,2600.0
2014-12-22 13:35:00,59.56,59.57,59.52,59.56,2500.0,51.0973,51.1059,51.063,51.0973,2500.0
2014-12-22 13:40:00,59.55,59.55,59.43,59.43,9000.0,51.0888,51.0888,50.9858,50.9858,9000.0
2014-12-22 13:45:00,59.42,59.48,59.36,59.38,36800.0,50.9772,51.0287,50.9258,50.9429,36800.0
2014-12-22 13:50:00,59.37,59.45,59.32,59.33,83500.0,50.9343,51.003,50.8914,50.9,83500.0
2014-12-22 13:55:00,59.3,59.31,59.24,59.29,4700.0,50.8743,50.8829,50.8228,50.8657,4700.0
2014-12-22 14:00:00,59.3,59.35,59.27,59.33,2400.0,50.8743,50.9172,50.8485,50.9,2400.0
2014-12-22 14:05:00,59.33,59.41,59.33,59.41,1200.0,50.9,50.9687,50.9,50.9687,1200.0
2014-12-22 14:10:00,59.42,59.49,59.41,59.49,5800.0,50.9772,51.0373,50.9687,51.0373,5800.0
2014-12-22 14:15:00,59.49,59.5,59.47,59.47,3800.0,51.0373,51.0459,51.0201,51.0201,3800.0
2014-12-22 14:20:00,59.48,59.6,59.47,59.59,4600.0,51.0287,51.1317,51.0201,51.1231,4600.0
2014-12-22 14:25:00,59.58,59.68,59.58,59.68,4300.0,51.1145,51.2003,51.1145,51.2003,4300.0
2014-12-22 14:30:00,59.69,59.7,59.65,59.66,5400.0,51.2089,51.2174,51.1746,51.1831,5400.0
2014-12-22 14:35:00,59.66,59.66,59.6,59.61,3400.0,51.1831,51.1831,51.1317,51.1402,3400.0
2014-12-22 14:40:00,59.62,59.69,59.61,59.69,5500.0,51.1488,51.2089,51.1402,51.2089,5500.0
2014-12-22 14:45:00,59.69,59.82,59.69,59.81,16300.0,51.2089,51.3204,51.2089,51.3118,16300.0
2014-12-22 14:50:00,59.82,59.84,59.81,59.82,3200.0,51.3204,51.3376,51.3118,51.3204,3200.0
2014-12-22 14:55:00,59.81,59.89,59.81,59.86,8400.0,51.3118,51.3805,51.3118,51.3547,8400.0
2014-12-22 15:00:00,59.86,59.86,59.78,59.8,5200.0,51.3547,51.3547,51.2861,51.3032,5200.0
2014-12-22 15:05:00,59.8,59.8,59.72,59.75,5900.0,51.3032,51.3032,51.2346,51.2603,5900.0
2014-12-22 15:10:00,59.76,59.82,59.75,59.8,9800.0,51.2689,51.3204,51.2603,51.3032,9800.0
2014-12-22 15:15:00,59.81,59.87,59.81,59.86,10200.0,51.3118,51.3633,51.3118,51.3547,10200.0
2014-12-22 15:20:00,59.87,59.9,59.87,59.89,6700.0,51.3633,51.389,51.3633,51.3805,6700.0
2014-12-22 15:25:00,59.89,59.95,59.89,59.94,14900.0,51.3805,51.4319,51.3805,51.4233,14900.0
2014-12-22 15:30:00,59.94,59.97,59.92,59.95,17000.0,51.4233,51.4491,51.4062,51.4319,17000.0
2014-12-22 15:35:00,59.94,59.97,59.91,59.95,10400.0,51.4233,51.4491,51.3976,51.4319,10400.0
2014-12-22 15:40:00,59.95,59.96,59.9,59.91,10500.0,51.4319,51.4405,51.389,51.3976,10500.0
2014-12-22 15:45:00,59.92,59.96,59.89,59.94,17500.0,51.4062,51.4405,51.3805,51.4233,17500.0
2014-12-22 15:50:00,59.94,59.98,59.9,59.93,19100.0,51.4233,51.4577,51.389,51.4148,19100.0
2014-12-22 15:55:00,59.93,59.99,59.91,59.99,57400.0,51.4148,51.4662,51.3976,51.4662,57400.0
2014-12-23 09:30:00,60.44,60.52,60.14,60.2,15700.0,51.8523,51.9209,51.5949,51.6464,15700.0
2014-12-23 09:35:00,60.2,60.54,60.18,60.37,3300.0,51.6464,51.9381,51.6292,51.7922,3300.0
2014-12-23 09:40:00,60.48,60.7,60.43,60.69,15700.0,51.8866,52.0754,51.8437,52.0668,15700.0
2014-12-23 09:45:00,60.73,60.77,60.63,60.77,21200.0,52.1011,52.1354,52.0153,52.1354,21200.0
2014-12-23 09:50:00,60.74,60.81,60.71,60.79,12700.0,52.1097,52.1697,52.0839,52.1526,12700.0
2014-12-23 09:55:00,60.85,60.93,60.84,60.91,4800.0,52.204,52.2727,52.1955,52.2555,4800.0
2014-12-23 10:00:00,60.91,61.05,60.9,61.0,10800.0,52.2555,52.3756,52.2469,52.3327,10800.0
2014-12-23 10:05:00,61.01,61.21,61.01,61.15,16800.0,52.3413,52.5129,52.3413,52.4614,16800.0
2014-12-23 10:10:00,61.17,61.34,61.17,61.26,9400.0,52.4786,52.6244,52.4786,52.5558,9400.0
2014-12-23 10:15:00,61.25,61.25,61.19,61.19,4300.0,52.5472,52.5472,52.4957,52.4957,4300.0
2014-12-23 10:20:00,61.2,61.21,61.08,61.13,57400.0,52.5043,52.5129,52.4014,52.4443,57400.0
2014-12-23 10:25:00,61.13,61.2,61.1,61.15,9400.0,52.4443,52.5043,52.4185,52.4614,9400.0
2014-12-23 10:30:00,61.15,61.2,61.07,61.14,5400.0,52.4614,52.5043,52.3928,52.4528,5400.0
2014-12-23 10:35:00,61.14,61.16,61.05,61.06,6200.0,52.4528,52.47,52.3756,52.3842,6200.0
2014-12-23 10:40:00,61.08,61.09,60.96,60.96,6300.0,52.4014,52.4099,52.2984,52.2984,6300.0
2014-12-23 10:45:00,60.99,60.99,60.81,60.82,12800.0,52.3242,52.3242,52.1697,52.1783,12800.0
2014-12-23 10:50:00,60.78,60.81,60.72,60.78,3200.0,52.144,52.1697,52.0925,52.144,3200.0
2014-12-23 10:55:00,60.8,60.86,60.77,60.86,6100.0,52.1612,52.2126,52.1354,52.2126,6100.0
2014-12-23 11:00:00,60.85,60.9,60.85,60.88,5900.0,52.204,52.2469,52.204,52.2298,5900.0
2014-12-23 11:05:00,60.89,60.91,60.81,60.91,5400.0,52.2384,52.2555,52.1697,52.2555,5400.0
2014-12-23 11:10:00,60.89,60.98,60.89,60.97,3800.0,52.2384,52.3156,52.2384,52.307,3800.0
2014-12-23 11:15:00,60.97,61.06,60.96,61.05,22100.0,52.307,52.3842,52.2984,52.3756,22100.0
2014-12-23 11:20:00,61.05,61.09,61.03,61.07,3700.0,52.3756,52.4099,52.3585,52.3928,3700.0
2014-12-23 11:25:00,61.07,61.09,61.05,61.08,3400.0,52.3928,52.4099,52.3756,52.4014,3400.0
2014-12-23 11:30:00,61.09,61.1,61.06,61.09,2800.0,52.4099,52.4185,52.3842,52.4099,2800.0
2014-12-23 11:35:00,61.09,61.12,61.04,61.08,131800.0,52.4099,52.4357,52.3671,52.4014,131800.0
2014-12-23 11:40:00,61.11,61.16,61.11,61.16,5700.0,52.4271,52.47,52.4271,52.47,5700.0
2014-12-23 11:45:00,61.17,61.21,61.12,61.15,7500.0,52.4786,52.5129,52.4357,52.4614,7500.0
2014-12-23 11:50:00,61.17,61.19,61.15,61.16,3100.0,52.4786,52.4957,52.4614,52.47,3100.0
2014-12-23 11:55:00,61.16,61.16,61.07,61.07,4000.0,52.47,52.47,52.3928,52.3928,4000.0
2014-12-23 12:00:00,61.09,61.22,61.09,61.22,4300.0,52.4099,52.5215,52.4099,52.5215,4300.0
2014-12-23 12:05:00,61.23,61.35,61.22,61.35,10300.0,52.5301,52.633,52.5215,52.633,10300.0
2014-12-23 12:10:00,61.34,61.38,61.33,61.38,8800.0,52.6244,52.6587,52.6158,52.6587,8800.0
2014-12-23 12:15:00,61.36,61.39,61.35,61.36,4400.0,52.6416,52.6673,52.633,52.6416,4400.0
2014-12-23 12:20:00,61.34,61.34,61.28,61.31,7300.0,52.6244,52.6244,52.573,52.5987,7300.0
2014-12-23 12:25:00,61.3,61.35,61.26,61.27,5000.0,52.5901,52.633,52.5558,52.5644,5000.0
2014-12-23 12:30:00,61.25,61.25,61.11,61.11,12500.0,52.5472,52.5472,52.4271,52.4271,12500.0
2014-12-23 12:35:00,61.14,61.15,61.1,61.12,7200.0,52.4528,52.4614,52.4185,52.4357,7200.0
2014-12-23 12:40:00,61.14,61.14,61.06,61.06,5300.0,52.4528,52.4528,52.3842,52.3842,5300.0
2014-12-23 12:45:00,61.06,61.08,61.02,61.08,5100.0,52.3842,52.4014,52.3499,52.4014,5100.0
2014-12-23 12:50:00,61.08,61.09,61.05,61.05,3600.0,52.4014,52.4099,52.3756,52.3756,3600.0
2014-12-23 12:55:00,61.04,61.08,61.04,61.07,2700.0,52.3671,52.4014,52.3671,52.3928,2700.0
2014-12-23 13:00:00,61.06,61.15,61.06,61.15,5500.0,52.3842,52.4614,52.3842,52.4614,5500.0
2014-12-23 13:05:00,61.15,61.16,61.11,61.12,17000.0,52.4614,52.47,52.4271,52.4357,17000.0
2014-12-23 13:10:00,61.12,61.28,61.12,61.27,14900.0,52.4357,52.573,52.4357,52.5644,14900.0
2014-12-23 13:15:00,61.3,61.32,61.29,61.3,4200.0,52.5901,52.6073,52.5815,52.5901,4200.0
2014-12-23 13:20:00,61.29,61.29,61.26,61.28,12600.0,52.5815,52.5815,52.5558,52.573,12600.0
2014-12-23 13:25:00,61.27,61.27,61.05,61.09,27000.0,52.5644,52.5644,52.3756,52.4099,27000.0
2014-12-23 13:30:00,61.06,61.07,60.99,60.99,1000.0,52.3842,52.3928,52.3242,52.3242,1000.0
2014-12-23 13:35:00,60.99,61.01,60.93,60.93,2800.0,52.3242,52.3413,52.2727,52.2727,2800.0
2014-12-23 13:40:00,60.97,61.0,60.92,60.95,35900.0,52.307,52.3327,52.2641,52.2898,35900.0
2014-12-23 13:45:00,60.94,60.97,60.88,60.88,7200.0,52.2813,52.307,52.2298,52.2298,7200.0
2014-12-23 13:50:00,60.88,60.92,60.88,60.88,2500.0,52.2298,52.2641,52.2298,52.2298,2500.0
2014-12-23 13:55:00,60.88,60.89,60.86,60.88,3900.0,52.2298,52.2384,52.2126,52.2298,3900.0
2014-12-23 14:00:00,60.89,60.9,60.89,60.9,2200.0,52.2384,52.2469,52.2384,52.2469,2200.0
2014-12-23 14:05:00,60.89,60.99,60.89,60.99,5300.0,52.2384,52.3242,52.2384,52.3242,5300.0
2014-12-23 14:10:00,60.99,60.99,60.89,60.92,15300.0,52.3242,52.3242,52.2384,52.2641,15300.0
2014-12-23 14:15:00,60.93,60.94,60.88,60.88,3700.0,52.2727,52.2813,52.2298,52.2298,3700.0
2014-12-23 14:20:00,60.9,60.99,60.9,60.99,4500.0,52.2469,52.3242,52.2469,52.3242,4500.0
2014-12-23 14:25:00,61.01,61.03,61.01,61.03,2100.0,52.3413,52.3585,52.3413,52.3585,2100.0
2014-12-23 14:30:00,61.02,61.06,61.02,61.04,6800.0,52.3499,52.3842,52.3499,52.3671,6800.0
2014-12-23 14:35:00,61.04,61.1,61.04,61.09,4500.0,52.3671,52.4185,52.3671,52.4099,4500.0
2014-12-23 14:40:00,61.09,61.15,61.08,61.15,5300.0,52.4099,52.4614,52.4014,52.4614,5300.0
2014-12-23 14:45:00,61.14,61.15,61.09,61.12,9100.0,52.4528,52.4614,52.4099,52.4357,9100.0
2014-12-23 14:50:00,61.12,61.12,61.01,61.02,7700.0,52.4357,52.4357,52.3413,52.3499,7700.0
2014-12-23 14:55:00,61.01,61.03,60.97,61.03,3800.0,52.3413,52.3585,52.307,52.3585,3800.0
2014-12-23 15:00:00,61.03,61.05,61.01,61.01,2300.0,52.3585,52.3756,52.3413,52.3413,2300.0
2014-12-23 15:05:00,61.02,61.06,61.02,61.03,5300.0,52.3499,52.3842,52.3499,52.3585,5300.0
2014-12-23 15:10:00,61.03,61.04,60.94,60.95,12000.0,52.3585,52.3671,52.2813,52.2898,12000.0
2014-12-23 15:15:00,60.94,60.94,60.86,60.87,5200.0,52.2813,52.2813,52.2126,52.2212,5200.0
2014-12-23 15:20:00,60.87,60.87,60.77,60.77,5600.0,52.2212,52.2212,52.1354,52.1354,5600.0
2014-12-23 15:25:00,60.78,60.81,60.78,60.81,3500.0,52.144,52.1697,52.144,52.1697,3500.0
2014-12-23 15:30:00,60.8,60.84,60.77,60.82,5000.0,52.1612,52.1955,52.1354,52.1783,5000.0
2014-12-23 15:35:00,60.82,60.89,60.8,60.87,6500.0,52.1783,52.2384,52.1612,52.2212,6500.0
2014-12-23 15:40:00,60.87,60.9,60.87,60.9,7400.0,52.2212,52.2469,52.2212,52.2469,7400.0
2014-12-23 15:45:00,60.89,60.92,60.87,60.9,9700.0,52.2384,52.2641,52.2212,52.2469,9700.0
2014-12-23 15:50:00,60.91,60.93,60.87,60.91,21700.0,52.2555,52.2727,52.2212,52.2555,21700.0
2014-12-23 15:55:00,60.9,60.92,60.82,60.82,34300.0,52.2469,52.2641,52.1783,52.1783,34300.0
2014-12-24 09:30:00,60.77,60.88,60.77,60.79,1200.0,52.1354,52.2298,52.1354,52.1526,1200.0
2014-12-24 09:35:00,60.86,61.02,60.72,60.77,11600.0,52.2126,52.3499,52.0925,52.1354,11600.0
2014-12-24 09:40:00,60.74,60.81,60.71,60.71,11900.0,52.1097,52.1697,52.0839,52.0839,11900.0
2014-12-24 09:45:00,60.66,60.78,60.58,60.75,11900.0,52.041,52.144,51.9724,52.1183,11900.0
2014-12-24 09:50:00,60.76,60.92,60.75,60.9,15000.0,52.1268,52.2641,52.1183,52.2469,15000.0
2014-12-24 09:55:00,60.89,60.89,60.74,60.81,9100.0,52.2384,52.2384,52.1097,52.1697,9100.0
2014-12-24 10:00:00,60.79,60.95,60.76,60.86,14400.0,52.1526,52.2898,52.1268,52.2126,14400.0
2014-12-24 10:05:00,60.89,60.9,60.73,60.77,7600.0,52.2384,52.2469,52.1011,52.1354,7600.0
2014-12-24 10:10:00,60.75,60.79,60.71,60.79,8000.0,52.1183,52.1526,52.0839,52.1526,8000.0
2014-12-24 10:15:00,60.75,60.78,60.72,60.72,6800.0,52.1183,52.144,52.0925,52.0925,6800.0
2014-12-24 10:20:00,60.71,60.82,60.71,60.77,13000.0,52.0839,52.1783,52.0839,52.1354,13000.0
2014-12-24 10:25:00,60.78,60.78,60.62,60.67,10600.0,52.144,52.144,52.0067,52.0496,10600.0
2014-12-24 10:30:00,60.69,60.71,60.62,60.68,3000.0,52.0668,52.0839,52.0067,52.0582,3000.0
2014-12-24 10:35:00,60.67,60.81,60.67,60.81,8500.0,52.0496,52.1697,52.0496,52.1697,8500.0
2014-12-24 10:40:00,60.82,60.82,60.62,60.78,11500.0,52.1783,52.1783,52.0067,52.144,11500.0
2014-12-24 10:45:00,60.78,60.8,60.76,60.79,7000.0,52.144,52.1612,52.1268,52.1526,7000.0
2014-12-24 10:50:00,60.79,60.84,60.79,60.8,7400.0,52.1526,52.1955,52.1526,52.1612,7400.0
2014-12-24 10:55:00,60.78,60.82,60.74,60.74,5200.0,52.144,52.1783,52.1097,52.1097,5200.0
2014-12-24 11:00:00,60.76,60.83,60.76,60.8,18300.0,52.1268,52.1869,52.1268,52.1612,18300.0
2014-12-24 11:05:00,60.81,60.84,60.74,60.74,5800.0,52.1697,52.1955,52.1097,52.1097,5800.0
2014-12-24 11:10:00,60.72,60.79,60.72,60.75,6700.0,52.0925,52.1526,52.0925,52.1183,6700.0
2014-12-24 11:15:00,60.75,60.77,60.7,60.75,5600.0,52.1183,52.1354,52.0754,52.1183,5600.0
2014-12-24 11:20:00,60.78,60.78,60.73,60.77,10300.0,52.144,52.144,52.1011,52.1354,10300.0
2014-12-24 11:25:00,60.78,60.79,60.75,60.75,6300.0,52.144,52.1526,52.1183,52.1183,6300.0
2014-12-24 11:30:00,60.77,60.79,60.76,60.79,2800.0,52.1354,52.1526,52.1268,52.1526,2800.0
2014-12-24 11:35:00,60.79,60.8,60.68,60.74,11400.0,52.1526,52.1612,52.0582,52.1097,11400.0
2014-12-24 11:40:00,60.75,60.78,60.74,60.74,9800.0,52.1183,52.144,52.1097,52.1097,9800.0
2014-12-24 11:45:00,60.76,60.78,60.74,60.78,4600.0,52.1268,52.144,52.1097,52.144,4600.0
2014-12-24 11:50:00,60.77,60.77,60.72,60.74,4800.0,52.1354,52.1354,52.0925,52.1097,4800.0
2014-12-24 11:55:00,60.74,60.77,60.73,60.76,4000.0,52.1097,52.1354,52.1011,52.1268,4000.0
2014-12-24 12:00:00,60.76,60.78,60.75,60.75,3500.0,52.1268,52.144,52.1183,52.1183,3500.0
2014-12-24 12:05:00,60.75,60.76,60.73,60.74,5100.0,52.1183,52.1268,52.1011,52.1097,5100.0
2014-12-24 12:10:00,60.74,60.76,60.71,60.72,13900.0,52.1097,52.1268,52.0839,52.0925,13900.0
2014-12-24 12:15:00,60.72,60.75,60.71,60.72,4600.0,52.0925,52.1183,52.0839,52.0925,4600.0
2014-12-24 12:20:00,60.74,60.77,60.72,60.72,5700.0,52.1097,52.1354,52.0925,52.0925,5700.0
2014-12-24 12:25:00,60.74,60.77,60.73,60.76,10700.0,52.1097,52.1354,52.1011,52.1268,10700.0
2014-12-24 12:30:00,60.75,60.76,60.74,60.75,4700.0,52.1183,52.1268,52.1097,52.1183,4700.0
2014-12-24 12:35:00,60.75,60.76,60.74,60.75,5800.0,52.1183,52.1268,52.1097,52.1183,5800.0
2014-12-24 12:40:00,60.75,60.76,60.7,60.71,7100.0,52.1183,52.1268,52.0754,52.0839,7100.0
2014-12-24 12:45:00,60.71,60.71,60.63,60.65,7400.0,52.0839,52.0839,52.0153,52.0325,7400.0
2014-12-24 12:50:00,60.65,60.7,60.61,60.61,7300.0,52.0325,52.0754,51.9981,51.9981,7300.0
2014-12-24 12:55:00,60.61,60.68,60.49,60.5,19800.0,51.9981,52.0582,51.8952,51.9038,19800.0
2014-12-26 09:30:00,60.89,60.89,60.86,60.86,2700.0,52.2384,52.2384,52.2126,52.2126,2700.0
2014-12-26 09:35:00,61.0,61.0,60.81,60.88,5600.0,52.3327,52.3327,52.1697,52.2298,5600.0
2014-12-26 09:40:00,60.89,61.06,60.72,60.74,43700.0,52.2384,52.3842,52.0925,52.1097,43700.0
2014-12-26 09:45:00,60.74,60.89,60.64,60.84,19700.0,52.1097,52.2384,52.0239,52.1955,19700.0
2014-12-26 09:50:00,60.8,60.86,60.64,60.68,12700.0,52.1612,52.2126,52.0239,52.0582,12700.0
2014-12-26 09:55:00,60.67,60.85,60.67,60.74,15400.0,52.0496,52.204,52.0496,52.1097,15400.0
2014-12-26 10:00:00,60.76,60.92,60.76,60.87,15900.0,52.1268,52.2641,52.1268,52.2212,15900.0
2014-12-26 10:05:00,60.86,61.01,60.82,61.01,5600.0,52.2126,52.3413,52.1783,52.3413,5600.0
2014-12-26 10:10:00,60.98,61.11,60.96,61.05,11700.0,52.3156,52.4271,52.2984,52.3756,11700.0
2014-12-26 10:15:00,61.02,61.1,61.01,61.08,9700.0,52.3499,52.4185,52.3413,52.4014,9700.0
2014-12-26 10:20:00,61.08,61.18,61.0,61.0,34200.0,52.4014,52.4872,52.3327,52.3327,34200.0
2014-12-26 10:25:00,61.01,61.02,60.96,60.99,1800.0,52.3413,52.3499,52.2984,52.3242,1800.0
2014-12-26 10:30:00,60.96,61.01,60.96,61.0,2900.0,52.2984,52.3413,52.2984,52.3327,2900.0
2014-12-26 10:35:00,61.01,61.01,60.94,60.96,5300.0,52.3413,52.3413,52.2813,52.2984,5300.0
2014-12-26 10:40:00,60.94,61.02,60.9,61.0,9900.0,52.2813,52.3499,52.2469,52.3327,9900.0
2014-12-26 10:45:00,61.02,61.02,60.98,61.01,3200.0,52.3499,52.3499,52.3156,52.3413,3200.0
2014-12-26 10:50:00,61.01,61.03,60.98,60.98,8500.0,52.3413,52.3585,52.3156,52.3156,8500.0
2014-12-26 10:55:00,60.99,61.01,60.96,61.0,4200.0,52.3242,52.3413,52.2984,52.3327,4200.0
2014-12-26 11:00:00,61.01,61.03,60.96,61.02,6700.0,52.3413,52.3585,52.2984,52.3499,6700.0
2014-12-26 11:05:00,61.02,61.09,61.0,61.09,11400.0,52.3499,52.4099,52.3327,52.4099,11400.0
2014-12-26 11:10:00,61.09,61.09,61.05,61.08,3500.0,52.4099,52.4099,52.3756,52.4014,3500.0
2014-12-26 11:15:00,61.07,61.18,61.07,61.15,6400.0,52.3928,52.4872,52.3928,52.4614,6400.0
2014-12-26 11:20:00,61.13,61.19,61.02,61.02,6700.0,52.4443,52.4957,52.3499,52.3499,6700.0
2014-12-26 11:25:00,61.01,61.04,61.01,61.04,1600.0,52.3413,52.3671,52.3413,52.3671,1600.0
2014-12-26 11:30:00,61.0,61.1,61.0,61.07,5300.0,52.3327,52.4185,52.3327,52.3928,5300.0
2014-12-26 11:35:00,61.06,61.06,60.99,61.05,3000.0,52.3842,52.3842,52.3242,52.3756,3000.0
2014-12-26 11:40:00,61.03,61.04,60.99,61.0,1700.0,52.3585,52.3671,52.3242,52.3327,1700.0
2014-12-26 11:45:00,61.02,61.11,61.01,61.09,6500.0,52.3499,52.4271,52.3413,52.4099,6500.0
2014-12-26 11:50:00,61.11,61.18,61.11,61.14,4500.0,52.4271,52.4872,52.4271,52.4528,4500.0
2014-12-26 11:55:00,61.13,61.17,61.11,61.17,5600.0,52.4443,52.4786,52.4271,52.4786,5600.0
2014-12-26 12:00:00,61.17,61.2,61.17,61.18,4700.0,52.4786,52.5043,52.4786,52.4872,4700.0
2014-12-26 12:05:00,61.17,61.18,61.09,61.09,2700.0,52.4786,52.4872,52.4099,52.4099,2700.0
2014-12-26 12:10:00,61.1,61.1,60.99,61.0,7300.0,52.4185,52.4185,52.3242,52.3327,7300.0
2014-12-26 12:15:00,61.0,61.01,60.99,61.01,1300.0,52.3327,52.3413,52.3242,52.3413,1300.0
2014-12-26 12:20:00,61.02,61.02,61.0,61.02,6100.0,52.3499,52.3499,52.3327,52.3499,6100.0
2014-12-26 12:25:00,61.03,61.03,60.99,61.0,2300.0,52.3585,52.3585,52.3242,52.3327,2300.0
2014-12-26 12:30:00,60.99,61.02,60.97,60.99,2200.0,52.3242,52.3499,52.307,52.3242,2200.0
2014-12-26 12:35:00,60.98,61.04,60.98,61.04,3000.0,52.3156,52.3671,52.3156,52.3671,3000.0
2014-12-26 12:40:00,61.04,61.05,60.99,60.99,2500.0,52.3671,52.3756,52.3242,52.3242,2500.0
2014-12-26 12:45:00,61.0,61.01,60.98,60.98,2900.0,52.3327,52.3413,52.3156,52.3156,2900.0
2014-12-26 12:50:00,61.01,61.03,60.97,61.03,4800.0,52.3413,52.3585,52.307,52.3585,4800.0
2014-12-26 12:55:00,61.0,61.04,60.98,61.0,4100.0,52.3327,52.3671,52.3156,52.3327,4100.0
2014-12-26 13:00:00,61.01,61.06,60.95,60.95,3200.0,52.3413,52.3842,52.2898,52.2898,3200.0
2014-12-26 13:05:00,60.97,61.02,60.96,61.01,1900.0,52.307,52.3499,52.2984,52.3413,1900.0
2014-12-26 13:10:00,60.99,61.02,60.95,60.98,2000.0,52.3242,52.3499,52.2898,52.3156,2000.0
2014-12-26 13:15:00,61.0,61.0,60.97,60.98,2000.0,52.3327,52.3327,52.307,52.3156,2000.0
2014-12-26 13:20:00,60.98,61.01,60.98,61.0,3700.0,52.3156,52.3413,52.3156,52.3327,3700.0
2014-12-26 13:25:00,60.97,61.01,60.95,61.0,4100.0,52.307,52.3413,52.2898,52.3327,4100.0
2014-12-26 13:30:00,61.0,61.02,60.95,60.98,18900.0,52.3327,52.3499,52.2898,52.3156,18900.0
2014-12-26 13:35:00,60.99,61.02,60.99,61.0,4000.0,52.3242,52.3499,52.3242,52.3327,4000.0
2014-12-26 13:40:00,61.0,61.01,60.99,60.99,2900.0,52.3327,52.3413,52.3242,52.3242,2900.0
2014-12-26 13:45:00,60.99,61.01,60.98,60.99,3800.0,52.3242,52.3413,52.3156,52.3242,3800.0
2014-12-26 13:50:00,61.0,61.0,60.98,60.98,1300.0,52.3327,52.3327,52.3156,52.3156,1300.0
2014-12-26 13:55:00,60.99,61.01,60.98,60.98,5400.0,52.3242,52.3413,52.3156,52.3156,5400.0
2014-12-26 14:00:00,60.98,61.02,60.98,60.99,4400.0,52.3156,52.3499,52.3156,52.3242,4400.0
2014-12-26 14:05:00,60.99,61.07,60.98,61.07,8600.0,52.3242,52.3928,52.3156,52.3928,8600.0
2014-12-26 14:10:00,61.09,61.15,61.09,61.09,5900.0,52.4099,52.4614,52.4099,52.4099,5900.0
2014-12-26 14:15:00,61.1,61.11,61.05,61.1,5000.0,52.4185,52.4271,52.3756,52.4185,5000.0
2014-12-26 14:20:00,61.09,61.12,61.07,61.07,2000.0,52.4099,52.4357,52.3928,52.3928,2000.0
2014-12-26 14:25:00,61.08,61.12,61.08,61.12,6400.0,52.4014,52.4357,52.4014,52.4357,6400.0
2014-12-26 14:30:00,61.12,61.18,61.1,61.17,7800.0,52.4357,52.4872,52.4185,52.4786,7800.0
2014-12-26 14:35:00,61.14,61.21,61.14,61.16,8100.0,52.4528,52.5129,52.4528,52.47,8100.0
2014-12-26 14:40:00,61.19,61.19,61.16,61.16,2900.0,52.4957,52.4957,52.47,52.47,2900.0
2014-12-26 14:45:00,61.15,61.2,61.15,61.18,14200.0,52.4614,52.5043,52.4614,52.4872,14200.0
2014-12-26 14:50:00,61.16,61.18,61.12,61.13,9000.0,52.47,52.4872,52.4357,52.4443,9000.0
2014-12-26 14:55:00,61.14,61.14,61.1,61.1,4500.0,52.4528,52.4528,52.4185,52.4185,4500.0
2014-12-26 15:00:00,61.1,61.11,61.08,61.1,4000.0,52.4185,52.4271,52.4014,52.4185,4000.0
2014-12-26 15:05:00,61.1,61.11,61.1,61.1,3400.0,52.4185,52.4271,52.4185,52.4185,3400.0
2014-12-26 15:10:00,61.09,61.09,61.0,61.01,14300.0,52.4099,52.4099,52.3327,52.3413,14300.0
2014-12-26 15:15:00,60.99,61.03,60.98,61.01,6100.0,52.3242,52.3585,52.3156,52.3413,6100.0
2014-12-26 15:20:00,61.01,61.01,60.93,60.95,12500.0,52.3413,52.3413,52.2727,52.2898,12500.0
2014-12-26 15:25:00,60.93,60.95,60.91,60.91,4200.0,52.2727,52.2898,52.2555,52.2555,4200.0
2014-12-26 15:30:00,60.91,60.91,60.87,60.9,3900.0,52.2555,52.2555,52.2212,52.2469,3900.0
2014-12-26 15:35:00,60.9,60.98,60.9,60.98,4500.0,52.2469,52.3156,52.2469,52.3156,4500.0
2014-12-26 15:40:00,60.98,61.02,60.93,60.93,12400.0,52.3156,52.3499,52.2727,52.2727,12400.0
2014-12-26 15:45:00,60.93,60.94,60.9,60.9,17700.0,52.2727,52.2813,52.2469,52.2469,17700.0
2014-12-26 15:50:00,60.9,60.9,60.86,60.86,17500.0,52.2469,52.2469,52.2126,52.2126,17500.0
2014-12-26 15:55:00,60.88,60.9,60.86,60.87,31100.0,52.2298,52.2469,52.2126,52.2212,31100.0
2014-12-29 09:30:00,60.75,60.83,60.66,60.67,4000.0,52.1183,52.1869,52.041,52.0496,4000.0
2014-12-29 09:35:00,60.8,61.05,60.68,61.0,3200.0,52.1612,52.3756,52.0582,52.3327,3200.0
2014-12-29 09:40:00,61.09,61.23,60.95,61.01,8900.0,52.4099,52.5301,52.2898,52.3413,8900.0
2014-12-29 09:45:00,60.96,61.01,60.95,61.01,2500.0,52.2984,52.3413,52.2898,52.3413,2500.0
2014-12-29 09:50:00,61.02,61.15,61.0,61.09,6500.0,52.3499,52.4614,52.3327,52.4099,6500.0
2014-12-29 09:55:00,61.1,61.17,60.99,61.17,15900.0,52.4185,52.4786,52.3242,52.4786,15900.0
2014-12-29 10:00:00,61.18,61.27,61.18,61.22,2900.0,52.4872,52.5644,52.4872,52.5215,2900.0
2014-12-29 10:05:00,61.26,61.49,61.25,61.43,3700.0,52.5558,52.7531,52.5472,52.7016,3700.0
2014-12-29 10:10:00,61.39,61.5,61.39,61.44,2500.0,52.6673,52.7617,52.6673,52.7102,2500.0
2014-12-29 10:15:00,61.42,61.42,61.34,61.37,10200.0,52.6931,52.6931,52.6244,52.6502,10200.0
2014-12-29 10:20:00,61.32,61.35,61.28,61.28,4500.0,52.6073,52.633,52.573,52.573,4500.0
2014-12-29 10:25:00,61.24,61.3,61.23,61.23,4100.0,52.5386,52.5901,52.5301,52.5301,4100.0
2014-12-29 10:30:00,61.25,61.26,61.15,61.15,5200.0,52.5472,52.5558,52.4614,52.4614,5200.0
2014-12-29 10:35:00,61.17,61.18,61.06,61.09,3700.0,52.4786,52.4872,52.3842,52.4099,3700.0
2014-12-29 10:40:00,61.09,61.09,61.05,61.07,2700.0,52.4099,52.4099,52.3756,52.3928,2700.0
2014-12-29 10:45:00,61.06,61.08,61.01,61.01,7300.0,52.3842,52.4014,52.3413,52.3413,7300.0
2014-12-29 10:50:00,61.01,61.03,60.99,61.0,5300.0,52.3413,52.3585,52.3242,52.3327,5300.0
2014-12-29 10:55:00,60.99,61.02,60.98,61.02,4300.0,52.3242,52.3499,52.3156,52.3499,4300.0
2014-12-29 11:00:00,61.02,61.13,61.02,61.07,5300.0,52.3499,52.4443,52.3499,52.3928,5300.0
2014-12-29 11:05:00,61.1,61.1,61.06,61.07,4200.0,52.4185,52.4185,52.3842,52.3928,4200.0
2014-12-29 11:10:00,61.07,61.12,61.07,61.09,3900.0,52.3928,52.4357,52.3928,52.4099,3900.0
2014-12-29 11:15:00,61.08,61.08,60.94,60.96,4000.0,52.4014,52.4014,52.2813,52.2984,4000.0
2014-12-29 11:20:00,60.96,60.98,60.91,60.91,1700.0,52.2984,52.3156,52.2555,52.2555,1700.0
2014-12-29 11:25:00,60.91,60.99,60.9,60.95,2500.0,52.2555,52.3242,52.2469,52.2898,2500.0
2014-12-29 11:30:00,60.95,60.98,60.93,60.97,1900.0,52.2898,52.3156,52.2727,52.307,1900.0
2014-12-29 11:35:00,60.97,60.98,60.96,60.97,1400.0,52.307,52.3156,52.2984,52.307,1400.0
2014-12-29 11:40:00,60.97,61.01,60.97,61.01,1400.0,52.307,52.3413,52.307,52.3413,1400.0
2014-12-29 11:45:00,61.0,61.04,60.99,61.0,7800.0,52.3327,52.3671,52.3242,52.3327,7800.0
2014-12-29 11:50:00,61.01,61.03,61.0,61.02,3800.0,52.3413,52.3585,52.3327,52.3499,3800.0
2014-12-29 11:55:00,61.02,61.02,61.0,61.02,2900.0,52.3499,52.3499,52.3327,52.3499,2900.0
2014-12-29 12:00:00,61.0,61.03,61.0,61.03,4000.0,52.3327,52.3585,52.3327,52.3585,4000.0
2014-12-29 12:05:00,61.02,61.03,60.99,61.02,4200.0,52.3499,52.3585,52.3242,52.3499,4200.0
2014-12-29 12:10:00,61.0,61.01,60.99,61.01,1400.0,52.3327,52.3413,52.3242,52.3413,1400.0
2014-12-29 12:15:00,61.01,61.01,60.97,61.0,4100.0,52.3413,52.3413,52.307,52.3327,4100.0
2014-12-29 12:20:00,61.0,61.03,61.0,61.0,4500.0,52.3327,52.3585,52.3327,52.3327,4500.0
2014-12-29 12:25:00,61.0,61.0,60.99,61.0,600.0,52.3327,52.3327,52.3242,52.3327,600.0
2014-12-29 12:30:00,61.01,61.03,61.0,61.01,5500.0,52.3413,52.3585,52.3327,52.3413,5500.0
2014-12-29 12:35:00,61.0,61.07,61.0,61.04,3700.0,52.3327,52.3928,52.3327,52.3671,3700.0
2014-12-29 12:40:00,61.04,61.06,61.01,61.06,3200.0,52.3671,52.3842,52.3413,52.3842,3200.0
2014-12-29 12:45:00,61.06,61.07,61.05,61.05,3600.0,52.3842,52.3928,52.3756,52.3756,3600.0
2014-12-29 12:50:00,61.06,61.07,61.02,61.02,3200.0,52.3842,52.3928,52.3499,52.3499,3200.0
2014-12-29 12:55:00,61.01,61.03,61.0,61.0,4500.0,52.3413,52.3585,52.3327,52.3327,4500.0
2014-12-29 13:00:00,61.0,61.03,60.99,61.0,1900.0,52.3327,52.3585,52.3242,52.3327,1900.0
2014-12-29 13:05:00,61.0,61.06,61.0,61.01,6600.0,52.3327,52.3842,52.3327,52.3413,6600.0
2014-12-29 13:10:00,61.03,61.04,61.02,61.03,3400.0,52.3585,52.3671,52.3499,52.3585,3400.0
2014-12-29 13:15:00,61.05,61.12,61.05,61.1,2000.0,52.3756,52.4357,52.3756,52.4185,2000.0
2014-12-29 13:20:00,61.1,61.15,61.1,61.13,2100.0,52.4185,52.4614,52.4185,52.4443,2100.0
2014-12-29 13:25:00,61.13,61.18,61.13,61.18,900.0,52.4443,52.4872,52.4443,52.4872,900.0
2014-12-29 13:30:00,61.17,61.19,61.06,61.08,5900.0,52.4786,52.4957,52.3842,52.4014,5900.0
2014-12-29 13:35:00,61.08,61.08,61.03,61.03,1300.0,52.4014,52.4014,52.3585,52.3585,1300.0
2014-12-29 13:40:00,61.04,61.04,60.98,61.0,2900.0,52.3671,52.3671,52.3156,52.3327,2900.0
2014-12-29 13:45:00,60.99,61.03,60.99,61.03,3800.0,52.3242,52.3585,52.3242,52.3585,3800.0
2014-12-29 13:50:00,61.05,61.06,61.02,61.04,1000.0,52.3756,52.3842,52.3499,52.3671,1000.0
2014-12-29 13:55:00,61.04,61.11,61.04,61.1,4400.0,52.3671,52.4271,52.3671,52.4185,4400.0
2014-12-29 14:00:00,61.1,61.11,61.08,61.11,3100.0,52.4185,52.4271,52.4014,52.4271,3100.0
2014-12-29 14:05:00,61.11,61.11,61.1,61.1,3200.0,52.4271,52.4271,52.4185,52.4185,3200.0
2014-12-29 14:10:00,61.1,61.12,61.09,61.11,3500.0,52.4185,52.4357,52.4099,52.4271,3500.0
2014-12-29 14:15:00,61.11,61.11,61.08,61.08,4700.0,52.4271,52.4271,52.4014,52.4014,4700.0
2014-12-29 14:20:00,61.08,61.12,61.02,61.11,9900.0,52.4014,52.4357,52.3499,52.4271,9900.0
2014-12-29 14:25:00,61.12,61.12,61.08,61.11,4900.0,52.4357,52.4357,52.4014,52.4271,4900.0
2014-12-29 14:30:00,61.1,61.14,61.09,61.12,5000.0,52.4185,52.4528,52.4099,52.4357,5000.0
2014-12-29 14:35:00,61.12,61.14,61.08,61.1,14900.0,52.4357,52.4528,52.4014,52.4185,14900.0
2014-12-29 14:40:00,61.12,61.13,61.1,61.1,3400.0,52.4357,52.4443,52.4185,52.4185,3400.0
2014-12-29 14:45:00,61.1,61.22,61.09,61.21,9800.0,52.4185,52.5215,52.4099,52.5129,9800.0
2014-12-29 14:50:00,61.21,61.23,61.2,61.21,7800.0,52.5129,52.5301,52.5043,52.5129,7800.0
2014-12-29 14:55:00,61.2,61.2,61.14,61.14,3100.0,52.5043,52.5043,52.4528,52.4528,3100.0
2014-12-29 15:00:00,61.17,61.24,61.17,61.22,3200.0,52.4786,52.5386,52.4786,52.5215,3200.0
2014-12-29 15:05:00,61.21,61.28,61.2,61.28,3200.0,52.5129,52.573,52.5043,52.573,3200.0
2014-12-29 15:10:00,61.3,61.3,61.28,61.29,3000.0,52.5901,52.5901,52.573,52.5815,3000.0
2014-12-29 15:15:00,61.29,61.29,61.17,61.18,7800.0,52.5815,52.5815,52.4786,52.4872,7800.0
2014-12-29 15:20:00,61.19,61.19,61.12,61.13,8100.0,52.4957,52.4957,52.4357,52.4443,8100.0
2014-12-29 15:25:00,61.12,61.13,61.03,61.07,11500.0,52.4357,52.4443,52.3585,52.3928,11500.0
2014-12-29 15:30:00,61.09,61.16,61.09,61.1,6300.0,52.4099,52.47,52.4099,52.4185,6300.0
2014-12-29 15:35:00,61.09,61.11,61.08,61.1,9100.0,52.4099,52.4271,52.4014,52.4185,9100.0
2014-12-29 15:40:00,61.1,61.11,61.06,61.09,15900.0,52.4185,52.4271,52.3842,52.4099,15900.0
2014-12-29 15:45:00,61.09,61.1,61.07,61.07,9700.0,52.4099,52.4185,52.3928,52.3928,9700.0
2014-12-29 15:50:00,61.07,61.09,60.98,60.98,13800.0,52.3928,52.4099,52.3156,52.3156,13800.0
2014-12-29 15:55:00,60.99,61.0,60.9,60.95,44500.0,52.3242,52.3327,52.2469,52.2898,44500.0
2014-12-30 09:30:00,60.86,61.02,60.76,60.87,3400.0,52.2126,52.3499,52.1268,52.2212,3400.0
2014-12-30 09:35:00,61.13,61.13,60.95,61.02,2700.0,52.4443,52.4443,52.2898,52.3499,2700.0
2014-12-30 09:40:00,61.07,61.27,61.06,61.25,5000.0,52.3928,52.5644,52.3842,52.5472,5000.0
2014-12-30 09:45:00,61.23,61.26,61.16,61.22,6400.0,52.5301,52.5558,52.47,52.5215,6400.0
2014-12-30 09:50:00,61.22,61.3,61.1,61.26,11900.0,52.5215,52.5901,52.4185,52.5558,11900.0
2014-12-30 09:55:00,61.27,61.3,61.1,61.16,4600.0,52.5644,52.5901,52.4185,52.47,4600.0
2014-12-30 10:00:00,61.11,61.13,61.0,61.01,3100.0,52.4271,52.4443,52.3327,52.3413,3100.0
2014-12-30 10:05:00,61.02,61.05,60.9,61.05,4800.0,52.3499,52.3756,52.2469,52.3756,4800.0
2014-12-30 10:10:00,61.05,61.09,61.0,61.08,5000.0,52.3756,52.4099,52.3327,52.4014,5000.0
2014-12-30 10:15:00,61.06,61.15,61.06,61.12,4800.0,52.3842,52.4614,52.3842,52.4357,4800.0
2014-12-30 10:20:00,61.11,61.17,61.11,61.16,2600.0,52.4271,52.4786,52.4271,52.47,2600.0
2014-12-30 10:25:00,61.14,61.15,60.96,61.03,11500.0,52.4528,52.4614,52.2984,52.3585,11500.0
2014-12-30 10:30:00,61.0,61.07,60.99,61.03,2100.0,52.3327,52.3928,52.3242,52.3585,2100.0
2014-12-30 10:35:00,61.03,61.05,60.93,60.94,3400.0,52.3585,52.3756,52.2727,52.2813,3400.0
2014-12-30 10:40:00,60.94,60.96,60.82,60.82,15700.0,52.2813,52.2984,52.1783,52.1783,15700.0
2014-12-30 10:45:00,60.8,60.88,60.8,60.81,10100.0,52.1612,52.2298,52.1612,52.1697,10100.0
2014-12-30 10:50:00,60.81,60.86,60.77,60.85,8500.0,52.1697,52.2126,52.1354,52.204,8500.0
2014-12-30 10:55:00,60.86,60.97,60.86,60.97,4000.0,52.2126,52.307,52.2126,52.307,4000.0
2014-12-30 11:00:00,60.98,61.05,60.98,61.02,4000.0,52.3156,52.3756,52.3156,52.3499,4000.0
2014-12-30 11:05:00,61.03,61.05,61.03,61.05,1600.0,52.3585,52.3756,52.3585,52.3756,1600.0
2014-12-30 11:10:00,61.05,61.05,61.01,61.04,4600.0,52.3756,52.3756,52.3413,52.3671,4600.0
2014-12-30 11:15:00,61.05,61.11,61.04,61.09,2600.0,52.3756,52.4271,52.3671,52.4099,2600.0
2014-12-30 11:20:00,61.08,61.12,61.03,61.06,3400.0,52.4014,52.4357,52.3585,52.3842,3400.0
2014-12-30 11:25:00,61.06,61.11,61.05,61.05,1800.0,52.3842,52.4271,52.3756,52.3756,1800.0
2014-12-30 11:30:00,61.06,61.08,61.0,61.02,3400.0,52.3842,52.4014,52.3327,52.3499,3400.0
2014-12-30 11:35:00,61.03,61.09,60.96,60.96,5300.0,52.3585,52.4099,52.2984,52.2984,5300.0
2014-12-30 11:40:00,60.96,60.97,60.94,60.97,1800.0,52.2984,52.307,52.2813,52.307,1800.0
2014-12-30 11:45:00,60.94,61.0,60.87,60.96,9900.0,52.2813,52.3327,52.2212,52.2984,9900.0
2014-12-30 11:50:00,60.99,60.99,60.95,60.96,7200.0,52.3242,52.3242,52.2898,52.2984,7200.0
2014-12-30 11:55:00,60.97,60.98,60.94,60.94,3200.0,52.307,52.3156,52.2813,52.2813,3200.0
2014-12-30 12:00:00,60.96,61.0,60.96,61.0,3400.0,52.2984,52.3327,52.2984,52.3327,3400.0
2014-12-30 12:05:00,60.98,61.02,60.98,61.02,1500.0,52.3156,52.3499,52.3156,52.3499,1500.0
2014-12-30 12:10:00,61.03,61.06,61.0,61.05,13000.0,52.3585,52.3842,52.3327,52.3756,13000.0
2014-12-30 12:15:00,61.04,61.08,60.98,60.98,4800.0,52.3671,52.4014,52.3156,52.3156,4800.0
2014-12-30 12:20:00,60.97,61.09,60.97,61.09,2200.0,52.307,52.4099,52.307,52.4099,2200.0
2014-12-30 12:25:00,61.09,61.11,61.03,61.11,5200.0,52.4099,52.4271,52.3585,52.4271,5200.0
2014-12-30 12:30:00,61.1,61.14,61.05,61.12,4500.0,52.4185,52.4528,52.3756,52.4357,4500.0
2014-12-30 12:35:00,61.11,61.12,61.06,61.12,5400.0,52.4271,52.4357,52.3842,52.4357,5400.0
2014-12-30 12:40:00,61.13,61.17,61.1,61.14,7600.0,52.4443,52.4786,52.4185,52.4528,7600.0
2014-12-30 12:45:00,61.15,61.17,61.12,61.17,4000.0,52.4614,52.4786,52.4357,52.4786,4000.0
2014-12-30 12:50:00,61.12,61.16,61.09,61.1,2500.0,52.4357,52.47,52.4099,52.4185,2500.0
2014-12-30 12:55:00,61.12,61.19,61.06,61.11,14100.0,52.4357,52.4957,52.3842,52.4271,14100.0
2014-12-30 13:00:00,61.06,61.12,61.06,61.07,10200.0,52.3842,52.4357,52.3842,52.3928,10200.0
2014-12-30 13:05:00,61.06,61.07,61.0,61.02,15200.0,52.3842,52.3928,52.3327,52.3499,15200.0
2014-12-30 13:10:00,61.0,61.11,61.0,61.1,6500.0,52.3327,52.4271,52.3327,52.4185,6500.0
2014-12-30 13:15:00,61.08,61.12,61.01,61.05,9900.0,52.4014,52.4357,52.3413,52.3756,9900.0
2014-12-30 13:20:00,61.05,61.14,61.04,61.08,9100.0,52.3756,52.4528,52.3671,52.4014,9100.0
2014-12-30 13:25:00,61.09,61.1,61.07,61.1,4000.0,52.4099,52.4185,52.3928,52.4185,4000.0
2014-12-30 13:30:00,61.08,61.15,61.07,61.07,7100.0,52.4014,52.4614,52.3928,52.3928,7100.0
2014-12-30 13:35:00,61.05,61.08,61.02,61.04,5300.0,52.3756,52.4014,52.3499,52.3671,5300.0
2014-12-30 13:40:00,61.02,61.02,60.93,60.97,3100.0,52.3499,52.3499,52.2727,52.307,3100.0
2014-12-30 13:45:00,60.98,61.03,60.98,61.01,3500.0,52.3156,52.3585,52.3156,52.3413,3500.0
2014-12-30 13:50:00,60.99,61.0,60.97,60.99,1700.0,52.3242,52.3327,52.307,52.3242,1700.0
2014-12-30 13:55:00,60.98,61.02,60.94,60.94,2300.0,52.3156,52.3499,52.2813,52.2813,2300.0
2014-12-30 14:00:00,60.96,60.99,60.95,60.97,1600.0,52.2984,52.3242,52.2898,52.307,1600.0
2014-12-30 14:05:00,60.99,61.0,60.97,61.0,3300.0,52.3242,52.3327,52.307,52.3327,3300.0
2014-12-30 14:10:00,60.97,61.01,60.97,61.01,3400.0,52.307,52.3413,52.307,52.3413,3400.0
2014-12-30 14:15:00,61.01,61.02,60.99,61.0,3200.0,52.3413,52.3499,52.3242,52.3327,3200.0
2014-12-30 14:20:00,61.0,61.01,60.99,60.99,5800.0,52.3327,52.3413,52.3242,52.3242,5800.0
2014-12-30 14:25:00,60.98,61.01,60.98,60.99,4700.0,52.3156,52.3413,52.3156,52.3242,4700.0
2014-12-30 14:30:00,60.98,61.03,60.97,61.0,3900.0,52.3156,52.3585,52.307,52.3327,3900.0
2014-12-30 14:35:00,61.01,61.07,61.01,61.06,5100.0,52.3413,52.3928,52.3413,52.3842,5100.0
2014-12-30 14:40:00,61.07,61.07,61.04,61.04,2400.0,52.3928,52.3928,52.3671,52.3671,2400.0
2014-12-30 14:45:00,61.03,61.08,61.03,61.06,5100.0,52.3585,52.4014,52.3585,52.3842,5100.0
2014-12-30 14:50:00,61.04,61.06,61.01,61.02,3600.0,52.3671,52.3842,52.3413,52.3499,3600.0
2014-12-30 14:55:00,61.02,61.06,61.02,61.02,7100.0,52.3499,52.3842,52.3499,52.3499,7100.0
2014-12-30 15:00:00,61.03,61.03,60.99,61.0,2900.0,52.3585,52.3585,52.3242,52.3327,2900.0
2014-12-30 15:05:00,61.0,61.01,60.98,61.01,7700.0,52.3327,52.3413,52.3156,52.3413,7700.0
2014-12-30 15:10:00,60.98,60.98,60.94,60.94,2200.0,52.3156,52.3156,52.2813,52.2813,2200.0
2014-12-30 15:15:00,60.95,60.97,60.93,60.95,3500.0,52.2898,52.307,52.2727,52.2898,3500.0
2014-12-30 15:20:00,60.96,60.98,60.94,60.98,4200.0,52.2984,52.3156,52.2813,52.3156,4200.0
2014-12-30 15:25:00,60.97,61.01,60.97,61.0,4200.0,52.307,52.3413,52.307,52.3327,4200.0
2014-12-30 15:30:00,60.99,61.01,60.96,60.99,7900.0,52.3242,52.3413,52.2984,52.3242,7900.0
2014-12-30 15:35:00,61.0,61.01,60.95,61.0,12200.0,52.3327,52.3413,52.2898,52.3327,12200.0
2014-12-30 15:40:00,61.0,61.01,60.92,60.93,7500.0,52.3327,52.3413,52.2641,52.2727,7500.0
2014-12-30 15:45:00,60.92,60.94,60.85,60.85,10800.0,52.2641,52.2813,52.204,52.204,10800.0
2014-12-30 15:50:00,60.85,60.89,60.79,60.87,20500.0,52.204,52.2384,52.1526,52.2212,20500.0
2014-12-30 15:55:00,60.86,60.89,60.8,60.82,15100.0,52.2126,52.2384,52.1612,52.1783,15100.0
2014-12-31 09:30:00,60.92,60.97,60.71,60.79,2900.0,52.2641,52.307,52.0839,52.1526,2900.0
2014-12-31 09:35:00,60.84,60.87,60.72,60.85,2400.0,52.1955,52.2212,52.0925,52.204,2400.0
2014-12-31 09:40:00,60.77,60.77,60.55,60.55,7300.0,52.1354,52.1354,51.9467,51.9467,7300.0
2014-12-31 09:45:00,60.45,60.63,60.41,60.54,7600.0,51.8609,52.0153,51.8266,51.9381,7600.0
2014-12-31 09:50:00,60.56,60.64,60.51,60.56,2200.0,51.9553,52.0239,51.9124,51.9553,2200.0
2014-12-31 09:55:00,60.57,60.61,60.53,60.61,1400.0,51.9638,51.9981,51.9295,51.9981,1400.0
2014-12-31 10:00:00,60.63,60.7,60.63,60.68,2700.0,52.0153,52.0754,52.0153,52.0582,2700.0
2014-12-31 10:05:00,60.7,60.78,60.7,60.74,3700.0,52.0754,52.144,52.0754,52.1097,3700.0
2014-12-31 10:10:00,60.75,60.76,60.69,60.74,3400.0,52.1183,52.1268,52.0668,52.1097,3400.0
2014-12-31 10:15:00,60.74,60.8,60.71,60.74,2900.0,52.1097,52.1612,52.0839,52.1097,2900.0
2014-12-31 10:20:00,60.74,60.78,60.71,60.71,3800.0,52.1097,52.144,52.0839,52.0839,3800.0
2014-12-31 10:25:00,60.73,60.75,60.72,60.73,2700.0,52.1011,52.1183,52.0925,52.1011,2700.0
2014-12-31 10:30:00,60.73,60.77,60.73,60.73,7100.0,52.1011,52.1354,52.1011,52.1011,7100.0
2014-12-31 10:35:00,60.74,60.75,60.72,60.75,1900.0,52.1097,52.1183,52.0925,52.1183,1900.0
2014-12-31 10:40:00,60.75,60.75,60.73,60.73,2500.0,52.1183,52.1183,52.1011,52.1011,2500.0
2014-12-31 10:45:00,60.74,60.77,60.73,60.75,2400.0,52.1097,52.1354,52.1011,52.1183,2400.0
2014-12-31 10:50:00,60.74,60.76,60.71,60.71,5800.0,52.1097,52.1268,52.0839,52.0839,5800.0
2014-12-31 10:55:00,60.72,60.76,60.71,60.71,7200.0,52.0925,52.1268,52.0839,52.0839,7200.0
2014-12-31 11:00:00,60.72,60.72,60.64,60.65,5100.0,52.0925,52.0925,52.0239,52.0325,5100.0
2014-12-31 11:05:00,60.65,60.73,60.65,60.73,3400.0,52.0325,52.1011,52.0325,52.1011,3400.0
2014-12-31 11:10:00,60.74,60.75,60.71,60.72,3100.0,52.1097,52.1183,52.0839,52.0925,3100.0
2014-12-31 11:15:00,60.72,60.76,60.71,60.75,4500.0,52.0925,52.1268,52.0839,52.1183,4500.0
2014-12-31 11:20:00,60.75,60.77,60.7,60.7,13000.0,52.1183,52.1354,52.0754,52.0754,13000.0
2014-12-31 11:25:00,60.68,60.71,60.66,60.69,2900.0,52.0582,52.0839,52.041,52.0668,2900.0
2014-12-31 11:30:00,60.7,60.76,60.7,60.71,5200.0,52.0754,52.1268,52.0754,52.0839,5200.0
2014-12-31 11:35:00,60.71,60.75,60.7,60.75,1700.0,52.0839,52.1183,52.0754,52.1183,1700.0
2014-12-31 11:40:00,60.75,60.75,60.71,60.75,1900.0,52.1183,52.1183,52.0839,52.1183,1900.0
2014-12-31 11:45:00,60.76,60.77,60.72,60.72,9700.0,52.1268,52.1354,52.0925,52.0925,9700.0
2014-12-31 11:50:00,60.72,60.76,60.72,60.74,5300.0,52.0925,52.1268,52.0925,52.1097,5300.0
2014-12-31 11:55:00,60.74,60.74,60.72,60.72,3400.0,52.1097,52.1097,52.0925,52.0925,3400.0
2014-12-31 12:00:00,60.71,60.71,60.57,60.58,6300.0,52.0839,52.0839,51.9638,51.9724,6300.0
2014-12-31 12:05:00,60.59,60.68,60.59,60.68,4500.0,51.981,52.0582,51.981,52.0582,4500.0
2014-12-31 12:10:00,60.68,60.73,60.68,60.71,3000.0,52.0582,52.1011,52.0582,52.0839,3000.0
2014-12-31 12:15:00,60.72,60.74,60.71,60.72,4700.0,52.0925,52.1097,52.0839,52.0925,4700.0
2014-12-31 12:20:00,60.72,60.73,60.62,60.65,2900.0,52.0925,52.1011,52.0067,52.0325,2900.0
2014-12-31 12:25:00,60.67,60.68,60.55,60.64,8700.0,52.0496,52.0582,51.9467,52.0239,8700.0
2014-12-31 12:30:00,60.63,60.66,60.61,60.63,1600.0,52.0153,52.041,51.9981,52.0153,1600.0
2014-12-31 12:35:00,60.63,60.71,60.63,60.68,1800.0,52.0153,52.0839,52.0153,52.0582,1800.0
2014-12-31 12:40:00,60.68,60.73,60.64,60.67,2600.0,52.0582,52.1011,52.0239,52.0496,2600.0
2014-12-31 12:45:00,60.67,60.77,60.67,60.73,7300.0,52.0496,52.1354,52.0496,52.1011,7300.0
2014-12-31 12:50:00,60.71,60.83,60.7,60.78,10300.0,52.0839,52.1869,52.0754,52.144,10300.0
2014-12-31 12:55:00,60.81,60.84,60.76,60.83,5400.0,52.1697,52.1955,52.1268,52.1869,5400.0
2014-12-31 13:00:00,60.83,60.84,60.73,60.79,2700.0,52.1869,52.1955,52.1011,52.1526,2700.0
2014-12-31 13:05:00,60.79,60.79,60.74,60.74,2900.0,52.1526,52.1526,52.1097,52.1097,2900.0
2014-12-31 13:10:00,60.74,60.76,60.7,60.71,2900.0,52.1097,52.1268,52.0754,52.0839,2900.0
2014-12-31 13:15:00,60.71,60.71,60.6,60.6,5600.0,52.0839,52.0839,51.9896,51.9896,5600.0
2014-12-31 13:20:00,60.62,60.63,60.57,60.61,2200.0,52.0067,52.0153,51.9638,51.9981,2200.0
2014-12-31 13:25:00,60.64,60.65,60.58,60.65,4400.0,52.0239,52.0325,51.9724,52.0325,4400.0
2014-12-31 13:30:00,60.67,60.69,60.6,60.68,3500.0,52.0496,52.0668,51.9896,52.0582,3500.0
2014-12-31 13:35:00,60.71,60.71,60.66,60.71,1600.0,52.0839,52.0839,52.041,52.0839,1600.0
2014-12-31 13:40:00,60.7,60.74,60.69,60.74,1900.0,52.0754,52.1097,52.0668,52.1097,1900.0
2014-12-31 13:45:00,60.73,60.76,60.71,60.71,1900.0,52.1011,52.1268,52.0839,52.0839,1900.0
2014-12-31 13:50:00,60.69,60.71,60.67,60.71,1900.0,52.0668,52.0839,52.0496,52.0839,1900.0
2014-12-31 13:55:00,60.71,60.71,60.62,60.63,4700.0,52.0839,52.0839,52.0067,52.0153,4700.0
2014-12-31 14:00:00,60.63,60.64,60.6,60.61,2100.0,52.0153,52.0239,51.9896,51.9981,2100.0
2014-12-31 14:05:00,60.6,60.6,60.51,60.54,4800.0,51.9896,51.9896,51.9124,51.9381,4800.0
2014-12-31 14:10:00,60.5,60.5,60.47,60.5,1200.0,51.9038,51.9038,51.878,51.9038,1200.0
2014-12-31 14:15:00,60.51,60.51,60.39,60.4,2800.0,51.9124,51.9124,51.8094,51.818,2800.0
2014-12-31 14:20:00,60.43,60.43,60.33,60.33,2900.0,51.8437,51.8437,51.7579,51.7579,2900.0
2014-12-31 14:25:00,60.4,60.44,60.38,60.43,2600.0,51.818,51.8523,51.8008,51.8437,2600.0
2014-12-31 14:30:00,60.44,60.47,60.42,60.45,3900.0,51.8523,51.878,51.8351,51.8609,3900.0
2014-12-31 14:35:00,60.46,60.46,60.32,60.32,4500.0,51.8695,51.8695,51.7494,51.7494,4500.0
2014-12-31 14:40:00,60.34,60.38,60.26,60.34,4300.0,51.7665,51.8008,51.6979,51.7665,4300.0
2014-12-31 14:45:00,60.36,60.37,60.32,60.32,1600.0,51.7837,51.7922,51.7494,51.7494,1600.0
2014-12-31 14:50:00,60.33,60.37,60.31,60.33,5300.0,51.7579,51.7922,51.7408,51.7579,5300.0
2014-12-31 14:55:00,60.34,60.37,60.32,60.37,3300.0,51.7665,51.7922,51.7494,51.7922,3300.0
2014-12-31 15:00:00,60.34,60.36,60.3,60.33,3700.0,51.7665,51.7837,51.7322,51.7579,3700.0
2014-12-31 15:05:00,60.33,60.38,60.32,60.38,6100.0,51.7579,51.8008,51.7494,51.8008,6100.0
2014-12-31 15:10:00,60.37,60.45,60.34,60.45,5700.0,51.7922,51.8609,51.7665,51.8609,5700.0
2014-12-31 15:15:00,60.46,60.5,60.46,60.5,2000.0,51.8695,51.9038,51.8695,51.9038,2000.0
2014-12-31 15:20:00,60.51,60.52,60.49,60.52,2300.0,51.9124,51.9209,51.8952,51.9209,2300.0
2014-12-31 15:25:00,60.52,60.57,60.5,60.54,4600.0,51.9209,51.9638,51.9038,51.9381,4600.0
2014-12-31 15:30:00,60.54,60.54,60.42,60.46,5500.0,51.9381,51.9381,51.8351,51.8695,5500.0
2014-12-31 15:35:00,60.45,60.49,60.44,60.44,3200.0,51.8609,51.8952,51.8523,51.8523,3200.0
2014-12-31 15:40:00,60.41,60.41,60.32,60.39,10200.0,51.8266,51.8266,51.7494,51.8094,10200.0
2014-12-31 15:45:00,60.4,60.4,60.26,60.26,11900.0,51.818,51.818,51.6979,51.6979,11900.0
2014-12-31 15:50:00,60.25,60.25,60.12,60.18,20700.0,51.6893,51.6893,51.5778,51.6292,20700.0
2014-12-31 15:55:00,60.19,60.26,60.09,60.09,35200.0,51.6378,51.6979,51.552,51.552,35200.0
2015-01-02 09:30:00,60.37,60.54,60.06,60.54,5900.0,51.7922,51.9381,51.5263,51.9381,5900.0
2015-01-02 09:35:00,60.53,60.64,60.28,60.3,4400.0,51.9295,52.0239,51.715,51.7322,4400.0
2015-01-02 09:40:00,60.35,60.43,60.23,60.4,8600.0,51.7751,51.8437,51.6721,51.818,8600.0
2015-01-02 09:45:00,60.46,60.52,60.33,60.38,6100.0,51.8695,51.9209,51.7579,51.8008,6100.0
2015-01-02 09:50:00,60.33,60.43,60.33,60.33,1900.0,51.7579,51.8437,51.7579,51.7579,1900.0
2015-01-02 09:55:00,60.3,60.34,60.22,60.27,2200.0,51.7322,51.7665,51.6636,51.7065,2200.0
2015-01-02 10:00:00,60.24,60.28,60.08,60.25,3100.0,51.6807,51.715,51.5435,51.6893,3100.0
2015-01-02 10:05:00,60.28,60.31,60.08,60.15,3100.0,51.715,51.7408,51.5435,51.6035,3100.0
2015-01-02 10:10:00,60.16,60.31,60.16,60.22,5200.0,51.6121,51.7408,51.6121,51.6636,5200.0
2015-01-02 10:15:00,60.24,60.24,60.13,60.13,1700.0,51.6807,51.6807,51.5863,51.5863,1700.0
2015-01-02 10:20:00,60.14,60.23,60.12,60.23,3300.0,51.5949,51.6721,51.5778,51.6721,3300.0
2015-01-02 10:25:00,60.25,60.25,60.12,60.18,3900.0,51.6893,51.6893,51.5778,51.6292,3900.0
2015-01-02 10:30:00,60.14,60.17,60.07,60.09,3600.0,51.5949,51.6207,51.5349,51.552,3600.0
2015-01-02 10:35:00,60.07,60.1,59.89,59.9,6100.0,51.5349,51.5606,51.3805,51.389,6100.0
2015-01-02 10:40:00,59.91,59.95,59.79,59.88,15400.0,51.3976,51.4319,51.2947,51.3719,15400.0
2015-01-02 10:45:00,59.92,60.1,59.92,60.1,6500.0,51.4062,51.5606,51.4062,51.5606,6500.0
2015-01-02 10:50:00,60.06,60.06,59.88,59.96,7800.0,51.5263,51.5263,51.3719,51.4405,7800.0
2015-01-02 10:55:00,60.02,60.11,59.99,60.07,2200.0,51.492,51.5692,51.4662,51.5349,2200.0
2015-01-02 11:00:00,60.05,60.06,59.9,59.91,5100.0,51.5177,51.5263,51.389,51.3976,5100.0
2015-01-02 11:05:00,59.88,59.93,59.81,59.82,3700.0,51.3719,51.4148,51.3118,51.3204,3700.0
2015-01-02 11:10:00,59.81,59.82,59.69,59.76,7900.0,51.3118,51.3204,51.2089,51.2689,7900.0
2015-01-02 11:15:00,59.78,59.87,59.78,59.86,3200.0,51.2861,51.3633,51.2861,51.3547,3200.0
2015-01-02 11:20:00,59.84,59.89,59.83,59.88,6300.0,51.3376,51.3805,51.329,51.3719,6300.0
2015-01-02 11:25:00,59.91,60.07,59.91,59.97,9200.0,51.3976,51.5349,51.3976,51.4491,9200.0
2015-01-02 11:30:00,59.96,60.04,59.94,59.97,4500.0,51.4405,51.5091,51.4233,51.4491,4500.0
2015-01-02 11:35:00,60.06,60.06,59.87,59.9,4600.0,51.5263,51.5263,51.3633,51.389,4600.0
2015-01-02 11:40:00,59.92,59.97,59.9,59.96,9000.0,51.4062,51.4491,51.389,51.4405,9000.0
2015-01-02 11:45:00,59.98,60.07,59.89,59.92,6500.0,51.4577,51.5349,51.3805,51.4062,6500.0
2015-01-02 11:50:00,59.89,59.9,59.83,59.85,9400.0,51.3805,51.389,51.329,51.3461,9400.0
2015-01-02 11:55:00,59.85,59.92,59.79,59.85,6300.0,51.3461,51.4062,51.2947,51.3461,6300.0
2015-01-02 12:00:00,59.85,59.87,59.77,59.85,10800.0,51.3461,51.3633,51.2775,51.3461,10800.0
2015-01-02 12:05:00,59.88,60.03,59.88,59.99,7600.0,51.3719,51.5006,51.3719,51.4662,7600.0
2015-01-02 12:10:00,60.01,60.09,59.97,60.0,6300.0,51.4834,51.552,51.4491,51.4748,6300.0
2015-01-02 12:15:00,59.98,59.99,59.9,59.96,4700.0,51.4577,51.4662,51.389,51.4405,4700.0
2015-01-02 12:20:00,59.91,59.95,59.81,59.87,11900.0,51.3976,51.4319,51.3118,51.3633,11900.0
2015-01-02 12:25:00,59.85,59.86,59.73,59.81,4500.0,51.3461,51.3547,51.2432,51.3118,4500.0
2015-01-02 12:30:00,59.79,59.88,59.79,59.84,4400.0,51.2947,51.3719,51.2947,51.3376,4400.0
2015-01-02 12:35:00,59.84,59.95,59.79,59.95,4000.0,51.3376,51.4319,51.2947,51.4319,4000.0
2015-01-02 12:40:00,59.95,60.0,59.94,59.95,4000.0,51.4319,51.4748,51.4233,51.4319,4000.0
2015-01-02 12:45:00,59.98,60.01,59.92,59.95,6900.0,51.4577,51.4834,51.4062,51.4319,6900.0
2015-01-02 12:50:00,59.94,60.02,59.92,59.99,3500.0,51.4233,51.492,51.4062,51.4662,3500.0
2015-01-02 12:55:00,60.01,60.01,59.96,59.97,2500.0,51.4834,51.4834,51.4405,51.4491,2500.0
2015-01-02 13:00:00,59.99,60.0,59.95,60.0,4400.0,51.4662,51.4748,51.4319,51.4748,4400.0
2015-01-02 13:05:00,60.02,60.03,60.0,60.01,3500.0,51.492,51.5006,51.4748,51.4834,3500.0
2015-01-02 13:10:00,60.01,60.02,59.95,59.95,4300.0,51.4834,51.492,51.4319,51.4319,4300.0
2015-01-02 13:15:00,59.95,60.0,59.95,59.95,2600.0,51.4319,51.4748,51.4319,51.4319,2600.0
2015-01-02 13:20:00,59.96,60.01,59.95,60.01,3400.0,51.4405,51.4834,51.4319,51.4834,3400.0
2015-01-02 13:25:00,59.99,60.01,59.89,59.9,6900.0,51.4662,51.4834,51.3805,51.389,6900.0
2015-01-02 13:30:00,59.89,59.93,59.89,59.89,11700.0,51.3805,51.4148,51.3805,51.3805,11700.0
2015-01-02 13:35:00,59.9,59.93,59.88,59.93,3800.0,51.389,51.4148,51.3719,51.4148,3800.0
2015-01-02 13:40:00,59.92,59.94,59.89,59.9,3100.0,51.4062,51.4233,51.3805,51.389,3100.0
2015-01-02 13:45:00,59.88,59.92,59.88,59.9,2200.0,51.3719,51.4062,51.3719,51.389,2200.0
2015-01-02 13:50:00,59.9,59.98,59.88,59.95,6800.0,51.389,51.4577,51.3719,51.4319,6800.0
2015-01-02 13:55:00,59.94,59.98,59.94,59.94,7300.0,51.4233,51.4577,51.4233,51.4233,7300.0
2015-01-02 14:00:00,59.94,60.02,59.94,59.95,7100.0,51.4233,51.492,51.4233,51.4319,7100.0
2015-01-02 14:05:00,59.94,60.06,59.94,60.01,5000.0,51.4233,51.5263,51.4233,51.4834,5000.0
2015-01-02 14:10:00,60.04,60.08,60.0,60.08,2200.0,51.5091,51.5435,51.4748,51.5435,2200.0
2015-01-02 14:15:00,60.06,60.07,60.02,60.07,2000.0,51.5263,51.5349,51.492,51.5349,2000.0
2015-01-02 14:20:00,60.08,60.1,60.04,60.1,3400.0,51.5435,51.5606,51.5091,51.5606,3400.0
2015-01-02 14:25:00,60.14,60.2,60.13,60.17,6100.0,51.5949,51.6464,51.5863,51.6207,6100.0
2015-01-02 14:30:00,60.17,60.17,60.12,60.16,5400.0,51.6207,51.6207,51.5778,51.6121,5400.0
2015-01-02 14:35:00,60.17,60.28,60.17,60.28,3100.0,51.6207,51.715,51.6207,51.715,3100.0
2015-01-02 14:40:00,60.31,60.39,60.29,60.36,4700.0,51.7408,51.8094,51.7236,51.7837,4700.0
2015-01-02 14:45:00,60.37,60.43,60.34,60.4,4800.0,51.7922,51.8437,51.7665,51.818,4800.0
2015-01-02 14:50:00,60.4,60.44,60.4,60.42,6700.0,51.818,51.8523,51.818,51.8351,6700.0
2015-01-02 14:55:00,60.43,60.47,60.41,60.43,6200.0,51.8437,51.878,51.8266,51.8437,6200.0
2015-01-02 15:00:00,60.42,60.43,60.32,60.32,6300.0,51.8351,51.8437,51.7494,51.7494,6300.0
2015-01-02 15:05:00,60.33,60.34,60.3,60.31,6800.0,51.7579,51.7665,51.7322,51.7408,6800.0
2015-01-02 15:10:00,60.32,60.32,60.17,60.21,9600.0,51.7494,51.7494,51.6207,51.655,9600.0
2015-01-02 15:15:00,60.2,60.25,60.16,60.17,6000.0,51.6464,51.6893,51.6121,51.6207,6000.0
2015-01-02 15:20:00,60.18,60.26,60.18,60.25,4300.0,51.6292,51.6979,51.6292,51.6893,4300.0
2015-01-02 15:25:00,60.27,60.3,60.21,60.27,6800.0,51.7065,51.7322,51.655,51.7065,6800.0
2015-01-02 15:30:00,60.26,60.29,60.25,60.27,4400.0,51.6979,51.7236,51.6893,51.7065,4400.0
2015-01-02 15:35:00,60.26,60.39,60.24,60.31,9200.0,51.6979,51.8094,51.6807,51.7408,9200.0
2015-01-02 15:40:00,60.3,60.35,60.25,60.31,17000.0,51.7322,51.7751,51.6893,51.7408,17000.0
2015-01-02 15:45:00,60.3,60.44,60.3,60.4,33900.0,51.7322,51.8523,51.7322,51.818,33900.0
2015-01-02 15:50:00,60.4,60.42,60.31,60.34,28000.0,51.818,51.8351,51.7408,51.7665,28000.0
2015-01-02 15:55:00,60.35,60.4,60.29,60.34,41000.0,51.7751,51.818,51.7236,51.7665,41000.0
2015-01-05 09:30:00,59.9,60.08,59.52,59.57,40600.0,51.389,51.5435,51.063,51.1059,40600.0
2015-01-05 09:35:00,59.59,59.6,58.67,58.75,27800.0,51.1231,51.1317,50.3338,50.4024,27800.0
2015-01-05 09:40:00,58.7,58.89,58.6,58.88,14000.0,50.3595,50.5225,50.2737,50.514,14000.0
2015-01-05 09:45:00,58.91,58.91,58.67,58.7,14200.0,50.5397,50.5397,50.3338,50.3595,14200.0
2015-01-05 09:50:00,58.69,58.84,58.69,58.77,70400.0,50.351,50.4796,50.351,50.4196,70400.0
2015-01-05 09:55:00,58.77,58.82,58.72,58.77,163200.0,50.4196,50.4625,50.3767,50.4196,163200.0
2015-01-05 10:00:00,58.77,58.89,58.71,58.88,15600.0,50.4196,50.5225,50.3681,50.514,15600.0
2015-01-05 10:05:00,58.89,59.01,58.89,59.01,5100.0,50.5225,50.6255,50.5225,50.6255,5100.0
2015-01-05 10:10:00,58.92,58.96,58.76,58.82,7700.0,50.5483,50.5826,50.411,50.4625,7700.0
2015-01-05 10:15:00,58.79,58.8,58.57,58.6,27400.0,50.4367,50.4453,50.248,50.2737,27400.0
2015-01-05 10:20:00,58.6,58.68,58.6,58.67,6100.0,50.2737,50.3424,50.2737,50.3338,6100.0
2015-01-05 10:25:00,58.66,58.72,58.66,58.67,19500.0,50.3252,50.3767,50.3252,50.3338,19500.0
2015-01-05 10:30:00,58.65,58.68,58.57,58.67,8400.0,50.3166,50.3424,50.248,50.3338,8400.0
2015-01-05 10:35:00,58.64,58.71,58.57,58.69,11900.0,50.3081,50.3681,50.248,50.351,11900.0
2015-01-05 10:40:00,58.66,58.69,58.58,58.58,15300.0,50.3252,50.351,50.2566,50.2566,15300.0
2015-01-05 10:45:00,58.58,58.69,58.58,58.69,6800.0,50.2566,50.351,50.2566,50.351,6800.0
2015-01-05 10:50:00,58.68,58.73,58.62,58.72,16900.0,50.3424,50.3853,50.2909,50.3767,16900.0
2015-01-05 10:55:00,58.73,58.79,58.73,58.75,26200.0,50.3853,50.4367,50.3853,50.4024,26200.0
2015-01-05 11:00:00,58.75,58.79,58.75,58.75,20300.0,50.4024,50.4367,50.4024,50.4024,20300.0
2015-01-05 11:05:00,58.75,58.77,58.68,58.7,4300.0,50.4024,50.4196,50.3424,50.3595,4300.0
2015-01-05 11:10:00,58.68,58.7,58.64,58.68,3100.0,50.3424,50.3595,50.3081,50.3424,3100.0
2015-01-05 11:15:00,58.64,58.65,58.56,58.57,13500.0,50.3081,50.3166,50.2394,50.248,13500.0
2015-01-05 11:20:00,58.57,58.62,58.51,58.57,19400.0,50.248,50.2909,50.1965,50.248,19400.0
2015-01-05 11:25:00,58.59,58.6,58.55,58.57,19800.0,50.2652,50.2737,50.2308,50.248,19800.0
2015-01-05 11:30:00,58.59,58.62,58.56,58.58,5900.0,50.2652,50.2909,50.2394,50.2566,5900.0
2015-01-05 11:35:00,58.58,58.64,58.56,58.64,3700.0,50.2566,50.3081,50.2394,50.3081,3700.0
2015-01-05 11:40:00,58.65,58.82,58.65,58.77,3600.0,50.3166,50.4625,50.3166,50.4196,3600.0
2015-01-05 11:45:00,58.78,58.8,58.75,58.76,12500.0,50.4282,50.4453,50.4024,50.411,12500.0
2015-01-05 11:50:00,58.78,58.93,58.72,58.88,32400.0,50.4282,50.5569,50.3767,50.514,32400.0
2015-01-05 11:55:00,58.9,58.93,58.79,58.92,6700.0,50.5311,50.5569,50.4367,50.5483,6700.0
2015-01-05 12:00:00,58.89,58.99,58.89,58.97,29200.0,50.5225,50.6083,50.5225,50.5912,29200.0
2015-01-05 12:05:00,58.99,59.02,58.91,58.91,5800.0,50.6083,50.6341,50.5397,50.5397,5800.0
2015-01-05 12:10:00,58.91,58.95,58.76,58.76,20400.0,50.5397,50.574,50.411,50.411,20400.0
2015-01-05 12:15:00,58.76,58.79,58.67,58.71,4200.0,50.411,50.4367,50.3338,50.3681,4200.0
2015-01-05 12:20:00,58.72,58.74,58.59,58.61,4900.0,50.3767,50.3938,50.2652,50.2823,4900.0
2015-01-05 12:25:00,58.68,58.69,58.55,58.57,4800.0,50.3424,50.351,50.2308,50.248,4800.0
2015-01-05 12:30:00,58.61,58.61,58.43,58.45,7700.0,50.2823,50.2823,50.1279,50.1451,7700.0
2015-01-05 12:35:00,58.43,58.51,58.43,58.51,7600.0,50.1279,50.1965,50.1279,50.1965,7600.0
2015-01-05 12:40:00,58.51,58.55,58.43,58.45,16000.0,50.1965,50.2308,50.1279,50.1451,16000.0
2015-01-05 12:45:00,58.44,58.45,58.32,58.34,2800.0,50.1365,50.1451,50.0335,50.0507,2800.0
2015-01-05 12:50:00,58.33,58.48,58.29,58.29,9200.0,50.0421,50.1708,50.0078,50.0078,9200.0
2015-01-05 12:55:00,58.3,58.38,58.28,58.38,2600.0,50.0164,50.085,49.9992,50.085,2600.0
2015-01-05 13:00:00,58.38,58.42,58.31,58.36,8100.0,50.085,50.1193,50.0249,50.0678,8100.0
2015-01-05 13:05:00,58.36,58.43,58.36,58.41,3300.0,50.0678,50.1279,50.0678,50.1107,3300.0
2015-01-05 13:10:00,58.4,58.47,58.35,58.43,5500.0,50.1022,50.1622,50.0593,50.1279,5500.0
2015-01-05 13:15:00,58.46,58.49,58.31,58.31,8200.0,50.1536,50.1794,50.0249,50.0249,8200.0
2015-01-05 13:20:00,58.32,58.44,58.29,58.38,8100.0,50.0335,50.1365,50.0078,50.085,8100.0
2015-01-05 13:25:00,58.37,58.4,58.31,58.37,1800.0,50.0764,50.1022,50.0249,50.0764,1800.0
2015-01-05 13:30:00,58.38,58.51,58.38,58.48,2300.0,50.085,50.1965,50.085,50.1708,2300.0
2015-01-05 13:35:00,58.44,58.49,58.41,58.43,5100.0,50.1365,50.1794,50.1107,50.1279,5100.0
2015-01-05 13:40:00,58.42,58.46,58.27,58.33,3100.0,50.1193,50.1536,49.9906,50.0421,3100.0
2015-01-05 13:45:00,58.36,58.43,58.33,58.43,13500.0,50.0678,50.1279,50.0421,50.1279,13500.0
2015-01-05 13:50:00,58.42,58.51,58.4,58.44,4600.0,50.1193,50.1965,50.1022,50.1365,4600.0
2015-01-05 13:55:00,58.43,58.51,58.38,58.5,8600.0,50.1279,50.1965,50.085,50.188,8600.0
2015-01-05 14:00:00,58.47,58.53,58.44,58.44,7000.0,50.1622,50.2137,50.1365,50.1365,7000.0
2015-01-05 14:05:00,58.44,58.52,58.44,58.47,5800.0,50.1365,50.2051,50.1365,50.1622,5800.0
2015-01-05 14:10:00,58.49,58.51,58.41,58.42,28000.0,50.1794,50.1965,50.1107,50.1193,28000.0
2015-01-05 14:15:00,58.44,58.55,58.4,58.49,11400.0,50.1365,50.2308,50.1022,50.1794,11400.0
2015-01-05 14:20:00,58.49,58.54,58.49,58.52,17500.0,50.1794,50.2223,50.1794,50.2051,17500.0
2015-01-05 14:25:00,58.54,58.58,58.44,58.49,5900.0,50.2223,50.2566,50.1365,50.1794,5900.0
2015-01-05 14:30:00,58.44,58.45,58.38,58.39,3300.0,50.1365,50.1451,50.085,50.0936,3300.0
2015-01-05 14:35:00,58.41,58.45,58.39,58.41,9800.0,50.1107,50.1451,50.0936,50.1107,9800.0
2015-01-05 14:40:00,58.43,58.51,58.37,58.38,17600.0,50.1279,50.1965,50.0764,50.085,17600.0
2015-01-05 14:45:00,58.37,58.42,58.37,58.41,29000.0,50.0764,50.1193,50.0764,50.1107,29000.0
2015-01-05 14:50:00,58.42,58.48,58.37,58.45,12600.0,50.1193,50.1708,50.0764,50.1451,12600.0
2015-01-05 14:55:00,58.5,58.59,58.47,58.58,18300.0,50.188,50.2652,50.1622,50.2566,18300.0
2015-01-05 15:00:00,58.58,58.61,58.44,58.48,45100.0,50.2566,50.2823,50.1365,50.1708,45100.0
2015-01-05 15:05:00,58.46,58.55,58.44,58.45,17700.0,50.1536,50.2308,50.1365,50.1451,17700.0
2015-01-05 15:10:00,58.44,58.6,58.43,58.54,5500.0,50.1365,50.2737,50.1279,50.2223,5500.0
2015-01-05 15:15:00,58.52,58.54,58.51,58.54,5100.0,50.2051,50.2223,50.1965,50.2223,5100.0
2015-01-05 15:20:00,58.53,58.56,58.45,58.55,15000.0,50.2137,50.2394,50.1451,50.2308,15000.0
2015-01-05 15:25:00,58.56,58.59,58.53,58.53,7600.0,50.2394,50.2652,50.2137,50.2137,7600.0
2015-01-05 15:30:00,58.54,58.59,58.52,58.55,7000.0,50.2223,50.2652,50.2051,50.2308,7000.0
2015-01-05 15:35:00,58.55,58.55,58.46,58.51,13900.0,50.2308,50.2308,50.1536,50.1965,13900.0
2015-01-05 15:40:00,58.48,58.53,58.37,58.38,26000.0,50.1708,50.2137,50.0764,50.085,26000.0
2015-01-05 15:45:00,58.39,58.42,58.34,58.38,34300.0,50.0936,50.1193,50.0507,50.085,34300.0
2015-01-05 15:50:00,58.39,58.42,58.36,58.4,49500.0,50.0936,50.1193,50.0678,50.1022,49500.0
2015-01-05 15:55:00,58.4,58.41,58.27,58.29,40200.0,50.1022,50.1107,49.9906,50.0078,40200.0
2015-01-06 09:30:00,58.44,58.5,58.14,58.17,9900.0,50.1365,50.188,49.8791,49.9048,9900.0
2015-01-06 09:35:00,58.17,58.23,57.98,58.11,91700.0,49.9048,49.9563,49.7418,49.8534,91700.0
2015-01-06 09:40:00,58.05,58.27,58.0,58.27,6700.0,49.8019,49.9906,49.759,49.9906,6700.0
2015-01-06 09:45:00,58.27,58.41,58.26,58.36,9400.0,49.9906,50.1107,49.9821,50.0678,9400.0
2015-01-06 09:50:00,58.37,58.41,58.29,58.33,11500.0,50.0764,50.1107,50.0078,50.0421,11500.0
2015-01-06 09:55:00,58.3,58.36,58.26,58.32,7000.0,50.0164,50.0678,49.9821,50.0335,7000.0
2015-01-06 10:00:00,58.31,58.31,58.16,58.23,45300.0,50.0249,50.0249,49.8963,49.9563,45300.0
2015-01-06 10:05:00,58.22,58.3,58.11,58.12,47000.0,49.9477,50.0164,49.8534,49.8619,47000.0
2015-01-06 10:10:00,58.13,58.29,58.13,58.29,39700.0,49.8705,50.0078,49.8705,50.0078,39700.0
2015-01-06 10:15:00,58.3,58.39,58.28,58.31,34400.0,50.0164,50.0936,49.9992,50.0249,34400.0
2015-01-06 10:20:00,58.29,58.38,58.27,58.36,11000.0,50.0078,50.085,49.9906,50.0678,11000.0
2015-01-06 10:25:00,58.39,58.46,58.37,58.39,8900.0,50.0936,50.1536,50.0764,50.0936,8900.0
2015-01-06 10:30:00,58.41,58.42,58.3,58.31,16800.0,50.1107,50.1193,50.0164,50.0249,16800.0
2015-01-06 10:35:00,58.32,58.42,58.26,58.28,19900.0,50.0335,50.1193,49.9821,49.9992,19900.0
2015-01-06 10:40:00,58.23,58.31,58.23,58.25,23900.0,49.9563,50.0249,49.9563,49.9735,23900.0
2015-01-06 10:45:00,58.27,58.29,58.13,58.15,37200.0,49.9906,50.0078,49.8705,49.8877,37200.0
2015-01-06 10:50:00,58.16,58.16,58.04,58.09,6800.0,49.8963,49.8963,49.7933,49.8362,6800.0
2015-01-06 10:55:00,58.1,58.11,58.03,58.07,10400.0,49.8448,49.8534,49.7847,49.819,10400.0
2015-01-06 11:00:00,58.07,58.08,57.93,58.01,18600.0,49.819,49.8276,49.6989,49.7676,18600.0
2015-01-06 11:05:00,58.0,58.04,57.98,58.0,6900.0,49.759,49.7933,49.7418,49.759,6900.0
2015-01-06 11:10:00,58.0,58.01,57.9,57.94,7100.0,49.759,49.7676,49.6732,49.7075,7100.0
2015-01-06 11:15:00,57.94,57.94,57.71,57.75,9800.0,49.7075,49.7075,49.5102,49.5445,9800.0
2015-01-06 11:20:00,57.76,57.76,57.69,57.69,25400.0,49.5531,49.5531,49.493,49.493,25400.0
2015-01-06 11:25:00,57.64,57.74,57.64,57.73,6800.0,49.4501,49.5359,49.4501,49.5274,6800.0
2015-01-06 11:30:00,57.72,57.84,57.71,57.8,13700.0,49.5188,49.6217,49.5102,49.5874,13700.0
2015-01-06 11:35:00,57.79,57.79,57.63,57.64,12500.0,49.5788,49.5788,49.4416,49.4501,12500.0
2015-01-06 11:40:00,57.64,57.66,57.54,57.54,4900.0,49.4501,49.4673,49.3644,49.3644,4900.0
2015-01-06 11:45:00,57.54,57.6,57.52,57.6,4600.0,49.3644,49.4158,49.3472,49.4158,4600.0
2015-01-06 11:50:00,57.6,57.68,57.55,57.6,14000.0,49.4158,49.4845,49.3729,49.4158,14000.0
2015-01-06 11:55:00,57.61,57.63,57.51,57.51,7900.0,49.4244,49.4416,49.3386,49.3386,7900.0
2015-01-06 12:00:00,57.55,57.56,57.3,57.36,10000.0,49.3729,49.3815,49.1585,49.2099,10000.0
2015-01-06 12:05:00,57.34,57.35,57.22,57.26,13300.0,49.1928,49.2013,49.0898,49.1241,13300.0
2015-01-06 12:10:00,57.28,57.29,57.21,57.24,12300.0,49.1413,49.1499,49.0812,49.107,12300.0
2015-01-06 12:15:00,57.24,57.3,57.21,57.24,7100.0,49.107,49.1585,49.0812,49.107,7100.0
2015-01-06 12:20:00,57.24,57.28,57.19,57.2,11700.0,49.107,49.1413,49.0641,49.0727,11700.0
2015-01-06 12:25:00,57.2,57.29,57.2,57.26,12200.0,49.0727,49.1499,49.0727,49.1241,12200.0
2015-01-06 12:30:00,57.26,57.26,57.19,57.22,9200.0,49.1241,49.1241,49.0641,49.0898,9200.0
2015-01-06 12:35:00,57.27,57.4,57.26,57.37,9700.0,49.1327,49.2442,49.1241,49.2185,9700.0
2015-01-06 12:40:00,57.38,57.55,57.37,57.43,12400.0,49.2271,49.3729,49.2185,49.27,12400.0
2015-01-06 12:45:00,57.44,57.45,57.41,57.43,3200.0,49.2786,49.2871,49.2528,49.27,3200.0
2015-01-06 12:50:00,57.44,57.54,57.44,57.49,5000.0,49.2786,49.3644,49.2786,49.3215,5000.0
2015-01-06 12:55:00,57.56,57.6,57.55,57.59,3300.0,49.3815,49.4158,49.3729,49.4072,3300.0
2015-01-06 13:00:00,57.58,57.6,57.52,57.54,4100.0,49.3987,49.4158,49.3472,49.3644,4100.0
2015-01-06 13:05:00,57.51,57.54,57.44,57.44,3300.0,49.3386,49.3644,49.2786,49.2786,3300.0
2015-01-06 13:10:00,57.42,57.52,57.4,57.49,3700.0,49.2614,49.3472,49.2442,49.3215,3700.0
2015-01-06 13:15:00,57.5,57.56,57.49,57.51,8000.0,49.33,49.3815,49.3215,49.3386,8000.0
2015-01-06 13:20:00,57.5,57.55,57.49,57.49,10300.0,49.33,49.3729,49.3215,49.3215,10300.0
2015-01-06 13:25:00,57.45,57.64,57.45,57.61,2400.0,49.2871,49.4501,49.2871,49.4244,2400.0
2015-01-06 13:30:00,57.62,57.69,57.58,57.61,8900.0,49.433,49.493,49.3987,49.4244,8900.0
2015-01-06 13:35:00,57.62,57.69,57.62,57.66,6200.0,49.433,49.493,49.433,49.4673,6200.0
2015-01-06 13:40:00,57.65,57.65,57.43,57.45,15300.0,49.4587,49.4587,49.27,49.2871,15300.0
2015-01-06 13:45:00,57.43,57.56,57.43,57.49,10300.0,49.27,49.3815,49.27,49.3215,10300.0
2015-01-06 13:50:00,57.49,57.49,57.41,57.41,10900.0,49.3215,49.3215,49.2528,49.2528,10900.0
2015-01-06 13:55:00,57.4,57.49,57.37,57.44,12300.0,49.2442,49.3215,49.2185,49.2786,12300.0
2015-01-06 14:00:00,57.42,57.5,57.42,57.49,10000.0,49.2614,49.33,49.2614,49.3215,10000.0
2015-01-06 14:05:00,57.47,57.47,57.39,57.43,3500.0,49.3043,49.3043,49.2357,49.27,3500.0
2015-01-06 14:10:00,57.44,57.46,57.38,57.38,6400.0,49.2786,49.2957,49.2271,49.2271,6400.0
2015-01-06 14:15:00,57.36,57.43,57.32,57.43,7200.0,49.2099,49.27,49.1756,49.27,7200.0
2015-01-06 14:20:00,57.44,57.49,57.43,57.45,12600.0,49.2786,49.3215,49.27,49.2871,12600.0
2015-01-06 14:25:00,57.44,57.49,57.44,57.46,27400.0,49.2786,49.3215,49.2786,49.2957,27400.0
2015-01-06 14:30:00,57.46,57.49,57.41,57.42,13100.0,49.2957,49.3215,49.2528,49.2614,13100.0
2015-01-06 14:35:00,57.42,57.52,57.41,57.46,19800.0,49.2614,49.3472,49.2528,49.2957,19800.0
2015-01-06 14:40:00,57.48,57.5,57.4,57.48,35100.0,49.3129,49.33,49.2442,49.3129,35100.0
2015-01-06 14:45:00,57.48,57.53,57.43,57.45,27400.0,49.3129,49.3558,49.27,49.2871,27400.0
2015-01-06 14:50:00,57.44,57.49,57.44,57.48,22000.0,49.2786,49.3215,49.2786,49.3129,22000.0
2015-01-06 14:55:00,57.47,57.48,57.34,57.4,9700.0,49.3043,49.3129,49.1928,49.2442,9700.0
2015-01-06 15:00:00,57.41,57.45,57.33,57.34,20800.0,49.2528,49.2871,49.1842,49.1928,20800.0
2015-01-06 15:05:00,57.33,57.41,57.33,57.37,13200.0,49.1842,49.2528,49.1842,49.2185,13200.0
2015-01-06 15:10:00,57.36,57.42,57.35,57.4,20300.0,49.2099,49.2614,49.2013,49.2442,20300.0
2015-01-06 15:15:00,57.39,57.44,57.39,57.4,23800.0,49.2357,49.2786,49.2357,49.2442,23800.0
2015-01-06 15:20:00,57.4,57.5,57.35,57.39,44400.0,49.2442,49.33,49.2013,49.2357,44400.0
2015-01-06 15:25:00,57.39,57.43,57.36,57.39,14200.0,49.2357,49.27,49.2099,49.2357,14200.0
2015-01-06 15:30:00,57.39,57.41,57.31,57.31,16200.0,49.2357,49.2528,49.167,49.167,16200.0
2015-01-06 15:35:00,57.32,57.37,57.24,57.25,16300.0,49.1756,49.2185,49.107,49.1156,16300.0
2015-01-06 15:40:00,57.26,57.26,57.16,57.24,11300.0,49.1241,49.1241,49.0383,49.107,11300.0
2015-01-06 15:45:00,57.25,57.37,57.24,57.3,38200.0,49.1156,49.2185,49.107,49.1585,38200.0
2015-01-06 15:50:00,57.31,57.32,57.23,57.26,29000.0,49.167,49.1756,49.0984,49.1241,29000.0
2015-01-06 15:55:00,57.26,57.26,57.13,57.18,42200.0,49.1241,49.1241,49.0126,49.0555,42200.0
2015-01-07 09:30:00,57.98,57.98,57.78,57.92,7900.0,49.7418,49.7418,49.5703,49.6904,7900.0
2015-01-07 09:35:00,57.8,57.86,57.45,57.45,3700.0,49.5874,49.6389,49.2871,49.2871,3700.0
2015-01-07 09:40:00,57.45,57.46,57.24,57.25,6100.0,49.2871,49.2957,49.107,49.1156,6100.0
2015-01-07 09:45:00,57.23,57.41,57.15,57.28,4300.0,49.0984,49.2528,49.0298,49.1413,4300.0
2015-01-07 09:50:00,57.24,57.36,57.22,57.22,5200.0,49.107,49.2099,49.0898,49.0898,5200.0
2015-01-07 09:55:00,57.23,57.29,57.2,57.29,4600.0,49.0984,49.1499,49.0727,49.1499,4600.0
2015-01-07 10:00:00,57.31,57.47,57.31,57.4,10400.0,49.167,49.3043,49.167,49.2442,10400.0
2015-01-07 10:05:00,57.4,57.47,57.35,57.35,4500.0,49.2442,49.3043,49.2013,49.2013,4500.0
2015-01-07 10:10:00,57.34,57.39,57.28,57.28,5800.0,49.1928,49.2357,49.1413,49.1413,5800.0
2015-01-07 10:15:00,57.32,57.35,57.3,57.35,2700.0,49.1756,49.2013,49.1585,49.2013,2700.0
2015-01-07 10:20:00,57.39,57.43,57.35,57.37,6000.0,49.2357,49.27,49.2013,49.2185,6000.0
2015-01-07 10:25:00,57.41,57.41,57.29,57.34,3700.0,49.2528,49.2528,49.1499,49.1928,3700.0
2015-01-07 10:30:00,57.3,57.33,57.24,57.32,8600.0,49.1585,49.1842,49.107,49.1756,8600.0
2015-01-07 10:35:00,57.29,57.34,57.22,57.23,4800.0,49.1499,49.1928,49.0898,49.0984,4800.0
2015-01-07 10:40:00,57.22,57.24,57.17,57.18,7200.0,49.0898,49.107,49.0469,49.0555,7200.0
2015-01-07 10:45:00,57.18,57.2,57.13,57.13,16000.0,49.0555,49.0727,49.0126,49.0126,16000.0
2015-01-07 10:50:00,57.13,57.15,57.1,57.13,7000.0,49.0126,49.0298,48.9869,49.0126,7000.0
2015-01-07 10:55:00,57.14,57.16,57.07,57.1,8200.0,49.0212,49.0383,48.9611,48.9869,8200.0
2015-01-07 11:00:00,57.12,57.14,57.0,57.0,5200.0,49.004,49.0212,48.9011,48.9011,5200.0
2015-01-07 11:05:00,57.01,57.04,56.89,56.95,5300.0,48.9097,48.9354,48.8067,48.8582,5300.0
2015-01-07 11:10:00,56.95,56.95,56.75,56.75,6600.0,48.8582,48.8582,48.6866,48.6866,6600.0
2015-01-07 11:15:00,56.77,56.83,56.74,56.75,5300.0,48.7038,48.7552,48.678,48.6866,5300.0
2015-01-07 11:20:00,56.8,56.9,56.78,56.84,5800.0,48.7295,48.8153,48.7123,48.7638,5800.0
2015-01-07 11:25:00,56.88,56.95,56.86,56.91,4700.0,48.7981,48.8582,48.781,48.8239,4700.0
2015-01-07 11:30:00,56.96,57.12,56.95,57.1,5200.0,48.8668,49.004,48.8582,48.9869,5200.0
2015-01-07 11:35:00,57.1,57.13,57.07,57.09,3100.0,48.9869,49.0126,48.9611,48.9783,3100.0
2015-01-07 11:40:00,57.07,57.17,57.04,57.15,18200.0,48.9611,49.0469,48.9354,49.0298,18200.0
2015-01-07 11:45:00,57.14,57.17,57.07,57.14,9700.0,49.0212,49.0469,48.9611,49.0212,9700.0
2015-01-07 11:50:00,57.14,57.15,57.06,57.13,4200.0,49.0212,49.0298,48.9526,49.0126,4200.0
2015-01-07 11:55:00,57.13,57.17,57.03,57.09,10100.0,49.0126,49.0469,48.9268,48.9783,10100.0
2015-01-07 12:00:00,57.1,57.18,57.07,57.07,5300.0,48.9869,49.0555,48.9611,48.9611,5300.0
2015-01-07 12:05:00,57.07,57.28,57.07,57.12,8300.0,48.9611,49.1413,48.9611,49.004,8300.0
2015-01-07 12:10:00,57.11,57.14,57.09,57.11,6100.0,48.9955,49.0212,48.9783,48.9955,6100.0
2015-01-07 12:15:00,57.09,57.17,57.09,57.17,4300.0,48.9783,49.0469,48.9783,49.0469,4300.0
2015-01-07 12:20:00,57.16,57.31,57.14,57.28,5100.0,49.0383,49.167,49.0212,49.1413,5100.0
2015-01-07 12:25:00,57.28,57.34,57.22,57.22,6300.0,49.1413,49.1928,49.0898,49.0898,6300.0
2015-01-07 12:30:00,57.24,57.3,57.15,57.24,7900.0,49.107,49.1585,49.0298,49.107,7900.0
2015-01-07 12:35:00,57.24,57.29,57.2,57.25,6200.0,49.107,49.1499,49.0727,49.1156,6200.0
2015-01-07 12:40:00,57.24,57.26,57.19,57.22,5700.0,49.107,49.1241,49.0641,49.0898,5700.0
2015-01-07 12:45:00,57.21,57.21,57.1,57.16,9200.0,49.0812,49.0812,48.9869,49.0383,9200.0
2015-01-07 12:50:00,57.18,57.18,57.08,57.11,10900.0,49.0555,49.0555,48.9697,48.9955,10900.0
2015-01-07 12:55:00,57.09,57.13,57.06,57.08,6600.0,48.9783,49.0126,48.9526,48.9697,6600.0
2015-01-07 13:00:00,57.1,57.2,57.07,57.08,6000.0,48.9869,49.0727,48.9611,48.9697,6000.0
2015-01-07 13:05:00,57.07,57.19,57.03,57.07,8700.0,48.9611,49.0641,48.9268,48.9611,8700.0
2015-01-07 13:10:00,57.07,57.2,57.05,57.16,5800.0,48.9611,49.0727,48.944,49.0383,5800.0
2015-01-07 13:15:00,57.18,57.21,57.15,57.21,3100.0,49.0555,49.0812,49.0298,49.0812,3100.0
2015-01-07 13:20:00,57.19,57.2,56.99,57.02,5700.0,49.0641,49.0727,48.8925,48.9182,5700.0
2015-01-07 13:25:00,57.02,57.12,57.0,57.05,4800.0,48.9182,49.004,48.9011,48.944,4800.0
2015-01-07 13:30:00,57.03,57.08,57.03,57.06,4200.0,48.9268,48.9697,48.9268,48.9526,4200.0
2015-01-07 13:35:00,57.07,57.08,56.96,56.96,13500.0,48.9611,48.9697,48.8668,48.8668,13500.0
2015-01-07 13:40:00,56.95,56.99,56.92,56.96,5900.0,48.8582,48.8925,48.8324,48.8668,5900.0
2015-01-07 13:45:00,56.94,57.05,56.94,57.05,6700.0,48.8496,48.944,48.8496,48.944,6700.0
2015-01-07 13:50:00,57.02,57.08,56.96,57.08,7000.0,48.9182,48.9697,48.8668,48.9697,7000.0
2015-01-07 13:55:00,57.08,57.18,57.08,57.1,8000.0,48.9697,49.0555,48.9697,48.9869,8000.0
2015-01-07 14:00:00,57.12,57.17,56.95,57.02,17200.0,49.004,49.0469,48.8582,48.9182,17200.0
2015-01-07 14:05:00,57.02,57.12,56.95,57.05,9800.0,48.9182,49.004,48.8582,48.944,9800.0
2015-01-07 14:10:00,57.08,57.09,56.96,56.98,5600.0,48.9697,48.9783,48.8668,48.8839,5600.0
2015-01-07 14:15:00,56.99,57.06,56.97,57.01,5800.0,48.8925,48.9526,48.8753,48.9097,5800.0
2015-01-07 14:20:00,57.0,57.1,56.92,56.99,8600.0,48.9011,48.9869,48.8324,48.8925,8600.0
2015-01-07 14:25:00,57.0,57.04,56.96,56.98,6200.0,48.9011,48.9354,48.8668,48.8839,6200.0
2015-01-07 14:30:00,56.99,57.08,56.99,57.07,5000.0,48.8925,48.9697,48.8925,48.9611,5000.0
2015-01-07 14:35:00,57.06,57.12,57.01,57.02,7100.0,48.9526,49.004,48.9097,48.9182,7100.0
2015-01-07 14:40:00,57.05,57.08,57.0,57.01,7100.0,48.944,48.9697,48.9011,48.9097,7100.0
2015-01-07 14:45:00,57.02,57.08,56.97,57.08,6700.0,48.9182,48.9697,48.8753,48.9697,6700.0
2015-01-07 14:50:00,57.05,57.05,56.97,56.97,5000.0,48.944,48.944,48.8753,48.8753,5000.0
2015-01-07 14:55:00,56.96,57.01,56.88,56.92,9900.0,48.8668,48.9097,48.7981,48.8324,9900.0
2015-01-07 15:00:00,56.93,56.99,56.87,56.88,6100.0,48.841,48.8925,48.7896,48.7981,6100.0
2015-01-07 15:05:00,56.88,56.98,56.87,56.98,11100.0,48.7981,48.8839,48.7896,48.8839,11100.0
2015-01-07 15:10:00,56.95,56.95,56.89,56.91,4900.0,48.8582,48.8582,48.8067,48.8239,4900.0
2015-01-07 15:15:00,56.89,57.01,56.82,56.97,9700.0,48.8067,48.9097,48.7467,48.8753,9700.0
2015-01-07 15:20:00,56.97,56.97,56.86,56.88,7300.0,48.8753,48.8753,48.781,48.7981,7300.0
2015-01-07 15:25:00,56.87,56.99,56.83,56.99,8300.0,48.7896,48.8925,48.7552,48.8925,8300.0
2015-01-07 15:30:00,56.96,56.97,56.84,56.94,11700.0,48.8668,48.8753,48.7638,48.8496,11700.0
2015-01-07 15:35:00,56.93,56.94,56.88,56.92,10500.0,48.841,48.8496,48.7981,48.8324,10500.0
2015-01-07 15:40:00,56.91,56.95,56.9,56.92,12800.0,48.8239,48.8582,48.8153,48.8324,12800.0
2015-01-07 15:45:00,56.94,57.0,56.89,56.91,46500.0,48.8496,48.9011,48.8067,48.8239,46500.0
2015-01-07 15:50:00,56.9,56.96,56.84,56.87,31800.0,48.8153,48.8668,48.7638,48.7896,31800.0
2015-01-07 15:55:00,56.89,56.96,56.88,56.94,50100.0,48.8067,48.8668,48.7981,48.8496,50100.0
2015-01-08 09:30:00,57.53,57.89,57.53,57.67,15700.0,49.3558,49.6646,49.3558,49.4759,15700.0
2015-01-08 09:35:00,57.64,57.64,57.36,57.37,31400.0,49.4501,49.4501,49.2099,49.2185,31400.0
2015-01-08 09:40:00,57.36,57.61,57.36,57.5,7300.0,49.2099,49.4244,49.2099,49.33,7300.0
2015-01-08 09:45:00,57.54,57.83,57.41,57.74,18000.0,49.3644,49.6131,49.2528,49.5359,18000.0
2015-01-08 09:50:00,57.74,57.77,57.63,57.71,19600.0,49.5359,49.5617,49.4416,49.5102,19600.0
2015-01-08 09:55:00,57.71,57.94,57.69,57.94,16300.0,49.5102,49.7075,49.493,49.7075,16300.0
2015-01-08 10:00:00,57.98,58.17,57.94,58.15,19800.0,49.7418,49.9048,49.7075,49.8877,19800.0
2015-01-08 10:05:00,58.17,58.23,58.04,58.07,18800.0,49.9048,49.9563,49.7933,49.819,18800.0
2015-01-08 10:10:00,58.09,58.15,58.03,58.09,15400.0,49.8362,49.8877,49.7847,49.8362,15400.0
2015-01-08 10:15:00,58.1,58.16,58.02,58.16,34600.0,49.8448,49.8963,49.7762,49.8963,34600.0
2015-01-08 10:20:00,58.13,58.2,58.11,58.16,7000.0,49.8705,49.9306,49.8534,49.8963,7000.0
2015-01-08 10:25:00,58.15,58.22,58.13,58.13,9300.0,49.8877,49.9477,49.8705,49.8705,9300.0
2015-01-08 10:30:00,58.14,58.18,58.07,58.14,4900.0,49.8791,49.9134,49.819,49.8791,4900.0
2015-01-08 10:35:00,58.15,58.22,58.13,58.15,7100.0,49.8877,49.9477,49.8705,49.8877,7100.0
2015-01-08 10:40:00,58.18,58.21,58.15,58.18,19700.0,49.9134,49.9392,49.8877,49.9134,19700.0
2015-01-08 10:45:00,58.17,58.24,58.15,58.19,14800.0,49.9048,49.9649,49.8877,49.922,14800.0
2015-01-08 10:50:00,58.19,58.24,58.17,58.18,10600.0,49.922,49.9649,49.9048,49.9134,10600.0
2015-01-08 10:55:00,58.17,58.21,58.13,58.17,21700.0,49.9048,49.9392,49.8705,49.9048,21700.0
2015-01-08 11:00:00,58.17,58.45,58.16,58.44,12000.0,49.9048,50.1451,49.8963,50.1365,12000.0
2015-01-08 11:05:00,58.46,58.64,58.46,58.57,14100.0,50.1536,50.3081,50.1536,50.248,14100.0
2015-01-08 11:10:00,58.57,58.62,58.53,58.53,10700.0,50.248,50.2909,50.2137,50.2137,10700.0
2015-01-08 11:15:00,58.55,58.6,58.51,58.55,19800.0,50.2308,50.2737,50.1965,50.2308,19800.0
2015-01-08 11:20:00,58.56,58.6,58.55,58.55,8700.0,50.2394,50.2737,50.2308,50.2308,8700.0
2015-01-08 11:25:00,58.56,58.59,58.49,58.56,13800.0,50.2394,50.2652,50.1794,50.2394,13800.0
2015-01-08 11:30:00,58.56,58.69,58.54,58.68,14500.0,50.2394,50.351,50.2223,50.3424,14500.0
2015-01-08 11:35:00,58.68,58.82,58.68,58.82,9400.0,50.3424,50.4625,50.3424,50.4625,9400.0
2015-01-08 11:40:00,58.85,58.85,58.78,58.8,6800.0,50.4882,50.4882,50.4282,50.4453,6800.0
2015-01-08 11:45:00,58.79,58.86,58.79,58.85,4900.0,50.4367,50.4968,50.4367,50.4882,4900.0
2015-01-08 11:50:00,58.85,58.86,58.83,58.86,4100.0,50.4882,50.4968,50.4711,50.4968,4100.0
2015-01-08 11:55:00,58.87,58.91,58.85,58.9,7500.0,50.5054,50.5397,50.4882,50.5311,7500.0
2015-01-08 12:00:00,58.88,58.9,58.8,58.82,5500.0,50.514,50.5311,50.4453,50.4625,5500.0
2015-01-08 12:05:00,58.81,58.85,58.79,58.79,4600.0,50.4539,50.4882,50.4367,50.4367,4600.0
2015-01-08 12:10:00,58.78,58.86,58.64,58.65,19900.0,50.4282,50.4968,50.3081,50.3166,19900.0
2015-01-08 12:15:00,58.67,58.67,58.55,58.59,12500.0,50.3338,50.3338,50.2308,50.2652,12500.0
2015-01-08 12:20:00,58.61,58.63,58.54,58.56,34600.0,50.2823,50.2995,50.2223,50.2394,34600.0
2015-01-08 12:25:00,58.57,58.58,58.5,58.54,27500.0,50.248,50.2566,50.188,50.2223,27500.0
2015-01-08 12:30:00,58.52,58.55,58.5,58.51,10900.0,50.2051,50.2308,50.188,50.1965,10900.0
2015-01-08 12:35:00,58.5,58.57,58.47,58.56,14000.0,50.188,50.248,50.1622,50.2394,14000.0
2015-01-08 12:40:00,58.57,58.57,58.54,58.54,16100.0,50.248,50.248,50.2223,50.2223,16100.0
2015-01-08 12:45:00,58.54,58.6,58.53,58.55,10900.0,50.2223,50.2737,50.2137,50.2308,10900.0
2015-01-08 12:50:00,58.55,58.59,58.53,58.58,22100.0,50.2308,50.2652,50.2137,50.2566,22100.0
2015-01-08 12:55:00,58.58,58.59,58.52,58.56,34100.0,50.2566,50.2652,50.2051,50.2394,34100.0
2015-01-08 13:00:00,58.57,58.61,58.56,58.58,13000.0,50.248,50.2823,50.2394,50.2566,13000.0
2015-01-08 13:05:00,58.58,58.66,58.57,58.66,15000.0,50.2566,50.3252,50.248,50.3252,15000.0
2015-01-08 13:10:00,58.66,58.68,58.54,58.56,12600.0,50.3252,50.3424,50.2223,50.2394,12600.0
2015-01-08 13:15:00,58.55,58.56,58.5,58.54,6500.0,50.2308,50.2394,50.188,50.2223,6500.0
2015-01-08 13:20:00,58.53,58.59,58.53,58.56,5500.0,50.2137,50.2652,50.2137,50.2394,5500.0
2015-01-08 13:25:00,58.55,58.62,58.52,58.6,13000.0,50.2308,50.2909,50.2051,50.2737,13000.0
2015-01-08 13:30:00,58.58,58.72,58.58,58.71,9900.0,50.2566,50.3767,50.2566,50.3681,9900.0
2015-01-08 13:35:00,58.71,58.81,58.7,58.78,8500.0,50.3681,50.4539,50.3595,50.4282,8500.0
2015-01-08 13:40:00,58.78,58.8,58.72,58.8,5300.0,50.4282,50.4453,50.3767,50.4453,5300.0
2015-01-08 13:45:00,58.83,58.84,58.77,58.84,6900.0,50.4711,50.4796,50.4196,50.4796,6900.0
2015-01-08 13:50:00,58.83,58.91,58.83,58.87,11400.0,50.4711,50.5397,50.4711,50.5054,11400.0
2015-01-08 13:55:00,58.85,58.88,58.78,58.82,9800.0,50.4882,50.514,50.4282,50.4625,9800.0
2015-01-08 14:00:00,58.83,58.87,58.78,58.83,6600.0,50.4711,50.5054,50.4282,50.4711,6600.0
2015-01-08 14:05:00,58.84,58.88,58.79,58.82,13100.0,50.4796,50.514,50.4367,50.4625,13100.0
2015-01-08 14:10:00,58.83,58.84,58.66,58.7,8700.0,50.4711,50.4796,50.3252,50.3595,8700.0
2015-01-08 14:15:00,58.69,58.72,58.6,58.61,11800.0,50.351,50.3767,50.2737,50.2823,11800.0
2015-01-08 14:20:00,58.6,58.72,58.6,58.68,8500.0,50.2737,50.3767,50.2737,50.3424,8500.0
2015-01-08 14:25:00,58.67,58.84,58.66,58.8,11300.0,50.3338,50.4796,50.3252,50.4453,11300.0
2015-01-08 14:30:00,58.81,58.82,58.75,58.75,14100.0,50.4539,50.4625,50.4024,50.4024,14100.0
2015-01-08 14:35:00,58.74,58.76,58.7,58.71,20200.0,50.3938,50.411,50.3595,50.3681,20200.0
2015-01-08 14:40:00,58.72,58.78,58.72,58.76,23300.0,50.3767,50.4282,50.3767,50.411,23300.0
2015-01-08 14:45:00,58.75,58.76,58.69,58.73,11400.0,50.4024,50.411,50.351,50.3853,11400.0
2015-01-08 14:50:00,58.73,58.73,58.65,58.7,14900.0,50.3853,50.3853,50.3166,50.3595,14900.0
2015-01-08 14:55:00,58.7,58.73,58.69,58.69,12100.0,50.3595,50.3853,50.351,50.351,12100.0
2015-01-08 15:00:00,58.7,58.73,58.61,58.64,14600.0,50.3595,50.3853,50.2823,50.3081,14600.0
2015-01-08 15:05:00,58.63,58.64,58.53,58.53,15900.0,50.2995,50.3081,50.2137,50.2137,15900.0
2015-01-08 15:10:00,58.53,58.7,58.52,58.7,16000.0,50.2137,50.3595,50.2051,50.3595,16000.0
2015-01-08 15:15:00,58.71,58.77,58.71,58.74,16500.0,50.3681,50.4196,50.3681,50.3938,16500.0
2015-01-08 15:20:00,58.74,58.75,58.68,58.7,14300.0,50.3938,50.4024,50.3424,50.3595,14300.0
2015-01-08 15:25:00,58.69,58.72,58.65,58.69,17200.0,50.351,50.3767,50.3166,50.351,17200.0
2015-01-08 15:30:00,58.68,58.7,58.63,58.65,14600.0,50.3424,50.3595,50.2995,50.3166,14600.0
2015-01-08 15:35:00,58.65,58.7,58.63,58.7,14400.0,50.3166,50.3595,50.2995,50.3595,14400.0
2015-01-08 15:40:00,58.7,58.7,58.62,58.65,18000.0,50.3595,50.3595,50.2909,50.3166,18000.0
2015-01-08 15:45:00,58.64,58.64,58.49,58.5,47600.0,50.3081,50.3081,50.1794,50.188,47600.0
2015-01-08 15:50:00,58.5,58.72,58.5,58.71,33800.0,50.188,50.3767,50.188,50.3681,33800.0
2015-01-08 15:55:00,58.71,58.79,58.61,58.73,58200.0,50.3681,50.4367,50.2823,50.3853,58200.0
2015-01-09 09:30:00,58.76,58.95,58.72,58.81,6500.0,50.411,50.574,50.3767,50.4539,6500.0
2015-01-09 09:35:00,58.77,58.77,58.57,58.64,14500.0,50.4196,50.4196,50.248,50.3081,14500.0
2015-01-09 09:40:00,58.65,58.68,58.46,58.55,69500.0,50.3166,50.3424,50.1536,50.2308,69500.0
2015-01-09 09:45:00,58.58,58.68,58.31,58.37,29700.0,50.2566,50.3424,50.0249,50.0764,29700.0
2015-01-09 09:50:00,58.38,58.54,58.21,58.51,248100.0,50.085,50.2223,49.9392,50.1965,248100.0
2015-01-09 09:55:00,58.55,58.77,58.53,58.6,61800.0,50.2308,50.4196,50.2137,50.2737,61800.0
2015-01-09 10:00:00,58.55,58.57,58.31,58.37,57100.0,50.2308,50.248,50.0249,50.0764,57100.0
2015-01-09 10:05:00,58.43,58.43,58.07,58.21,25200.0,50.1279,50.1279,49.819,49.9392,25200.0
2015-01-09 10:10:00,58.33,58.46,58.3,58.45,10700.0,50.0421,50.1536,50.0164,50.1451,10700.0
2015-01-09 10:15:00,58.48,58.56,58.27,58.52,18200.0,50.1708,50.2394,49.9906,50.2051,18200.0
2015-01-09 10:20:00,58.52,58.65,58.49,58.56,7500.0,50.2051,50.3166,50.1794,50.2394,7500.0
2015-01-09 10:25:00,58.56,58.56,58.25,58.26,5600.0,50.2394,50.2394,49.9735,49.9821,5600.0
2015-01-09 10:30:00,58.26,58.28,58.02,58.07,14600.0,49.9821,49.9992,49.7762,49.819,14600.0
2015-01-09 10:35:00,58.04,58.04,57.84,57.85,21400.0,49.7933,49.7933,49.6217,49.6303,21400.0
2015-01-09 10:40:00,57.83,57.96,57.73,57.91,36300.0,49.6131,49.7247,49.5274,49.6818,36300.0
2015-01-09 10:45:00,57.92,58.03,57.84,57.84,31800.0,49.6904,49.7847,49.6217,49.6217,31800.0
2015-01-09 10:50:00,57.86,57.98,57.8,57.95,28500.0,49.6389,49.7418,49.5874,49.7161,28500.0
2015-01-09 10:55:00,57.99,58.06,57.93,57.97,116800.0,49.7504,49.8105,49.6989,49.7333,116800.0
2015-01-09 11:00:00,57.99,57.99,57.78,57.83,16300.0,49.7504,49.7504,49.5703,49.6131,16300.0
2015-01-09 11:05:00,57.81,57.89,57.75,57.76,32900.0,49.596,49.6646,49.5445,49.5531,32900.0
2015-01-09 11:10:00,57.77,57.77,57.54,57.57,72600.0,49.5617,49.5617,49.3644,49.3901,72600.0
2015-01-09 11:15:00,57.58,57.63,57.44,57.6,34900.0,49.3987,49.4416,49.2786,49.4158,34900.0
2015-01-09 11:20:00,57.6,57.72,57.51,57.62,149900.0,49.4158,49.5188,49.3386,49.433,149900.0
2015-01-09 11:25:00,57.63,57.73,57.51,57.73,36400.0,49.4416,49.5274,49.3386,49.5274,36400.0
2015-01-09 11:30:00,57.72,57.73,57.59,57.71,11600.0,49.5188,49.5274,49.4072,49.5102,11600.0
2015-01-09 11:35:00,57.71,57.85,57.67,57.84,64000.0,49.5102,49.6303,49.4759,49.6217,64000.0
2015-01-09 11:40:00,57.85,57.95,57.84,57.95,4800.0,49.6303,49.7161,49.6217,49.7161,4800.0
2015-01-09 11:45:00,57.95,58.15,57.95,58.15,58800.0,49.7161,49.8877,49.7161,49.8877,58800.0
2015-01-09 11:50:00,58.14,58.23,58.14,58.21,13000.0,49.8791,49.9563,49.8791,49.9392,13000.0
2015-01-09 11:55:00,58.21,58.25,58.15,58.23,22500.0,49.9392,49.9735,49.8877,49.9563,22500.0
2015-01-09 12:00:00,58.21,58.55,58.21,58.52,26300.0,49.9392,50.2308,49.9392,50.2051,26300.0
2015-01-09 12:05:00,58.5,58.74,58.48,58.73,99800.0,50.188,50.3938,50.1708,50.3853,99800.0
2015-01-09 12:10:00,58.73,58.8,58.59,58.79,38700.0,50.3853,50.4453,50.2652,50.4367,38700.0
2015-01-09 12:15:00,58.79,59.03,58.79,58.9,103200.0,50.4367,50.6426,50.4367,50.5311,103200.0
2015-01-09 12:20:00,58.92,59.02,58.87,58.94,28900.0,50.5483,50.6341,50.5054,50.5654,28900.0
2015-01-09 12:25:00,58.94,59.06,58.88,59.02,92800.0,50.5654,50.6684,50.514,50.6341,92800.0
2015-01-09 12:30:00,59.0,59.0,58.59,58.59,38400.0,50.6169,50.6169,50.2652,50.2652,38400.0
2015-01-09 12:35:00,58.57,58.71,58.55,58.7,14800.0,50.248,50.3681,50.2308,50.3595,14800.0
2015-01-09 12:40:00,58.7,58.81,58.64,58.75,23700.0,50.3595,50.4539,50.3081,50.4024,23700.0
2015-01-09 12:45:00,58.75,58.75,58.63,58.67,26400.0,50.4024,50.4024,50.2995,50.3338,26400.0
2015-01-09 12:50:00,58.7,58.75,58.61,58.68,42900.0,50.3595,50.4024,50.2823,50.3424,42900.0
2015-01-09 12:55:00,58.68,58.7,58.6,58.6,121300.0,50.3424,50.3595,50.2737,50.2737,121300.0
2015-01-09 13:00:00,58.62,58.63,58.45,58.5,27400.0,50.2909,50.2995,50.1451,50.188,27400.0
2015-01-09 13:05:00,58.5,58.52,58.4,58.5,16200.0,50.188,50.2051,50.1022,50.188,16200.0
2015-01-09 13:10:00,58.5,58.79,58.46,58.78,20200.0,50.188,50.4367,50.1536,50.4282,20200.0
2015-01-09 13:15:00,58.77,58.79,58.72,58.75,25400.0,50.4196,50.4367,50.3767,50.4024,25400.0
2015-01-09 13:20:00,58.76,58.82,58.72,58.8,26000.0,50.411,50.4625,50.3767,50.4453,26000.0
2015-01-09 13:25:00,58.8,59.1,58.8,59.06,30300.0,50.4453,50.7027,50.4453,50.6684,30300.0
2015-01-09 13:30:00,59.08,59.19,59.08,59.18,13400.0,50.6855,50.7799,50.6855,50.7713,13400.0
2015-01-09 13:35:00,59.19,59.34,59.17,59.34,23800.0,50.7799,50.9086,50.7628,50.9086,23800.0
2015-01-09 13:40:00,59.35,59.44,59.28,59.37,21000.0,50.9172,50.9944,50.8571,50.9343,21000.0
2015-01-09 13:45:00,59.38,59.58,59.34,59.55,21900.0,50.9429,51.1145,50.9086,51.0888,21900.0
2015-01-09 13:50:00,59.56,59.71,59.55,59.68,30000.0,51.0973,51.226,51.0888,51.2003,30000.0
2015-01-09 13:55:00,59.66,59.69,59.6,59.66,19200.0,51.1831,51.2089,51.1317,51.1831,19200.0
2015-01-09 14:00:00,59.66,59.66,59.31,59.32,20000.0,51.1831,51.1831,50.8829,50.8914,20000.0
2015-01-09 14:05:00,59.3,59.39,59.26,59.36,15100.0,50.8743,50.9515,50.84,50.9258,15100.0
2015-01-09 14:10:00,59.37,59.39,59.33,59.33,20500.0,50.9343,50.9515,50.9,50.9,20500.0
2015-01-09 14:15:00,59.32,59.36,59.26,59.35,13800.0,50.8914,50.9258,50.84,50.9172,13800.0
2015-01-09 14:20:00,59.35,59.37,59.27,59.28,25500.0,50.9172,50.9343,50.8485,50.8571,25500.0
2015-01-09 14:25:00,59.28,59.36,59.28,59.34,15300.0,50.8571,50.9258,50.8571,50.9086,15300.0
2015-01-09 14:30:00,59.35,59.35,59.24,59.25,25500.0,50.9172,50.9172,50.8228,50.8314,25500.0
2015-01-09 14:35:00,59.25,59.34,59.24,59.33,28800.0,50.8314,50.9086,50.8228,50.9,28800.0
2015-01-09 14:40:00,59.33,59.46,59.33,59.45,39500.0,50.9,51.0115,50.9,51.003,39500.0
2015-01-09 14:45:00,59.45,59.46,59.31,59.34,29700.0,51.003,51.0115,50.8829,50.9086,29700.0
2015-01-09 14:50:00,59.34,59.34,59.23,59.25,40100.0,50.9086,50.9086,50.8142,50.8314,40100.0
2015-01-09 14:55:00,59.25,59.3,59.14,59.17,68400.0,50.8314,50.8743,50.737,50.7628,68400.0
2015-01-09 15:00:00,59.2,59.31,59.19,59.3,28600.0,50.7885,50.8829,50.7799,50.8743,28600.0
2015-01-09 15:05:00,59.29,59.3,59.24,59.27,29300.0,50.8657,50.8743,50.8228,50.8485,29300.0
2015-01-09 15:10:00,59.27,59.3,59.23,59.3,87500.0,50.8485,50.8743,50.8142,50.8743,87500.0
2015-01-09 15:15:00,59.3,59.3,59.22,59.28,35400.0,50.8743,50.8743,50.8056,50.8571,35400.0
2015-01-09 15:20:00,59.28,59.29,59.25,59.26,63100.0,50.8571,50.8657,50.8314,50.84,63100.0
2015-01-09 15:25:00,59.26,59.34,59.26,59.32,43300.0,50.84,50.9086,50.84,50.8914,43300.0
2015-01-09 15:30:00,59.31,59.36,59.26,59.34,45800.0,50.8829,50.9258,50.84,50.9086,45800.0
2015-01-09 15:35:00,59.34,59.45,59.34,59.42,60900.0,50.9086,51.003,50.9086,50.9772,60900.0
2015-01-09 15:40:00,59.42,59.44,59.38,59.4,76700.0,50.9772,50.9944,50.9429,50.9601,76700.0
2015-01-09 15:45:00,59.39,59.41,59.29,59.29,112900.0,50.9515,50.9687,50.8657,50.8657,112900.0
2015-01-09 15:50:00,59.3,59.32,59.16,59.2,122500.0,50.8743,50.8914,50.7542,50.7885,122500.0
2015-01-09 15:55:00,59.19,59.2,58.96,59.02,192500.0,50.7799,50.7885,50.5826,50.6341,192500.0
2015-01-12 09:30:00,58.98,59.41,58.98,59.05,83000.0,50.5997,50.9687,50.5997,50.6598,83000.0
2015-01-12 09:35:00,59.05,59.05,58.9,58.95,61200.0,50.6598,50.6598,50.5311,50.574,61200.0
2015-01-12 09:40:00,58.95,58.99,58.9,58.97,51500.0,50.574,50.6083,50.5311,50.5912,51500.0
2015-01-12 09:45:00,58.97,58.98,58.72,58.72,57500.0,50.5912,50.5997,50.3767,50.3767,57500.0
2015-01-12 09:50:00,58.71,58.93,58.7,58.77,42000.0,50.3681,50.5569,50.3595,50.4196,42000.0
2015-01-12 09:55:00,58.77,58.87,58.7,58.86,53000.0,50.4196,50.5054,50.3595,50.4968,53000.0
2015-01-12 10:00:00,58.86,58.91,58.59,58.63,60600.0,50.4968,50.5397,50.2652,50.2995,60600.0
2015-01-12 10:05:00,58.63,58.88,58.61,58.87,45700.0,50.2995,50.514,50.2823,50.5054,45700.0
2015-01-12 10:10:00,58.91,59.08,58.69,58.69,38500.0,50.5397,50.6855,50.351,50.351,38500.0
2015-01-12 10:15:00,58.7,58.73,58.46,58.66,66900.0,50.3595,50.3853,50.1536,50.3252,66900.0
2015-01-12 10:20:00,58.67,58.77,58.65,58.76,55500.0,50.3338,50.4196,50.3166,50.411,55500.0
2015-01-12 10:25:00,58.77,58.83,58.73,58.78,61600.0,50.4196,50.4711,50.3853,50.4282,61600.0
2015-01-12 10:30:00,58.77,58.79,58.6,58.6,35300.0,50.4196,50.4367,50.2737,50.2737,35300.0
2015-01-12 10:35:00,58.61,58.88,58.61,58.87,29400.0,50.2823,50.514,50.2823,50.5054,29400.0
2015-01-12 10:40:00,58.88,59.2,58.86,59.19,25400.0,50.514,50.7885,50.4968,50.7799,25400.0
2015-01-12 10:45:00,59.19,59.31,59.17,59.19,24700.0,50.7799,50.8829,50.7628,50.7799,24700.0
2015-01-12 10:50:00,59.18,59.18,58.98,59.03,17400.0,50.7713,50.7713,50.5997,50.6426,17400.0
2015-01-12 10:55:00,59.03,59.33,59.03,59.32,33500.0,50.6426,50.9,50.6426,50.8914,33500.0
2015-01-12 11:00:00,59.33,59.52,59.33,59.45,32400.0,50.9,51.063,50.9,51.003,32400.0
2015-01-12 11:05:00,59.48,59.5,59.37,59.37,27400.0,51.0287,51.0459,50.9343,50.9343,27400.0
2015-01-12 11:10:00,59.37,59.52,59.32,59.39,28200.0,50.9343,51.063,50.8914,50.9515,28200.0
2015-01-12 11:15:00,59.39,59.46,59.31,59.45,29900.0,50.9515,51.0115,50.8829,51.003,29900.0
2015-01-12 11:20:00,59.46,59.55,59.4,59.54,25100.0,51.0115,51.0888,50.9601,51.0802,25100.0
2015-01-12 11:25:00,59.56,59.69,59.54,59.63,22600.0,51.0973,51.2089,51.0802,51.1574,22600.0
2015-01-12 11:30:00,59.64,59.64,59.48,59.49,21600.0,51.166,51.166,51.0287,51.0373,21600.0
2015-01-12 11:35:00,59.51,59.78,59.49,59.73,24200.0,51.0544,51.2861,51.0373,51.2432,24200.0
2015-01-12 11:40:00,59.75,59.81,59.72,59.81,21900.0,51.2603,51.3118,51.2346,51.3118,21900.0
2015-01-12 11:45:00,59.82,59.82,59.61,59.61,32400.0,51.3204,51.3204,51.1402,51.1402,32400.0
2015-01-12 11:50:00,59.61,59.67,59.56,59.66,14200.0,51.1402,51.1917,51.0973,51.1831,14200.0
2015-01-12 11:55:00,59.66,59.83,59.65,59.8,38600.0,51.1831,51.329,51.1746,51.3032,38600.0
2015-01-12 12:00:00,59.82,59.82,59.73,59.78,24200.0,51.3204,51.3204,51.2432,51.2861,24200.0
2015-01-12 12:05:00,59.78,59.8,59.71,59.76,28400.0,51.2861,51.3032,51.226,51.2689,28400.0
2015-01-12 12:10:00,59.76,59.76,59.68,59.74,22600.0,51.2689,51.2689,51.2003,51.2518,22600.0
2015-01-12 12:15:00,59.74,59.78,59.71,59.76,20200.0,51.2518,51.2861,51.226,51.2689,20200.0
2015-01-12 12:20:00,59.76,59.76,59.63,59.67,15600.0,51.2689,51.2689,51.1574,51.1917,15600.0
2015-01-12 12:25:00,59.67,59.67,59.4,59.47,24800.0,51.1917,51.1917,50.9601,51.0201,24800.0
2015-01-12 12:30:00,59.49,59.51,59.47,59.5,23100.0,51.0373,51.0544,51.0201,51.0459,23100.0
2015-01-12 12:35:00,59.5,59.53,59.37,59.38,35900.0,51.0459,51.0716,50.9343,50.9429,35900.0
2015-01-12 12:40:00,59.39,59.41,59.19,59.35,116500.0,50.9515,50.9687,50.7799,50.9172,116500.0
2015-01-12 12:45:00,59.35,59.54,59.34,59.52,75300.0,50.9172,51.0802,50.9086,51.063,75300.0
2015-01-12 12:50:00,59.52,59.57,59.49,59.57,24600.0,51.063,51.1059,51.0373,51.1059,24600.0
2015-01-12 12:55:00,59.57,59.63,59.5,59.54,49400.0,51.1059,51.1574,51.0459,51.0802,49400.0
2015-01-12 13:00:00,59.55,59.65,59.54,59.54,25500.0,51.0888,51.1746,51.0802,51.0802,25500.0
2015-01-12 13:05:00,59.55,59.59,59.52,59.58,11000.0,51.0888,51.1231,51.063,51.1145,11000.0
2015-01-12 13:10:00,59.56,59.62,59.53,59.6,10500.0,51.0973,51.1488,51.0716,51.1317,10500.0
2015-01-12 13:15:00,59.58,59.58,59.52,59.55,7600.0,51.1145,51.1145,51.063,51.0888,7600.0
2015-01-12 13:20:00,59.53,59.66,59.52,59.65,32900.0,51.0716,51.1831,51.063,51.1746,32900.0
2015-01-12 13:25:00,59.65,59.66,59.59,59.61,22800.0,51.1746,51.1831,51.1231,51.1402,22800.0
2015-01-12 13:30:00,59.6,59.81,59.6,59.81,22600.0,51.1317,51.3118,51.1317,51.3118,22600.0
2015-01-12 13:35:00,59.82,59.91,59.81,59.91,25400.0,51.3204,51.3976,51.3118,51.3976,25400.0
2015-01-12 13:40:00,59.9,59.92,59.84,59.87,17700.0,51.389,51.4062,51.3376,51.3633,17700.0
2015-01-12 13:45:00,59.87,60.06,59.83,60.01,22900.0,51.3633,51.5263,51.329,51.4834,22900.0
2015-01-12 13:50:00,59.98,60.0,59.95,59.98,36500.0,51.4577,51.4748,51.4319,51.4577,36500.0
2015-01-12 13:55:00,59.97,60.04,59.96,60.04,17500.0,51.4491,51.5091,51.4405,51.5091,17500.0
2015-01-12 14:00:00,60.04,60.26,60.04,60.25,22200.0,51.5091,51.6979,51.5091,51.6893,22200.0
2015-01-12 14:05:00,60.26,60.31,60.21,60.21,28100.0,51.6979,51.7408,51.655,51.655,28100.0
2015-01-12 14:10:00,60.22,60.38,60.21,60.38,35900.0,51.6636,51.8008,51.655,51.8008,35900.0
2015-01-12 14:15:00,60.38,60.38,60.33,60.34,17200.0,51.8008,51.8008,51.7579,51.7665,17200.0
2015-01-12 14:20:00,60.34,60.37,60.22,60.26,44200.0,51.7665,51.7922,51.6636,51.6979,44200.0
2015-01-12 14:25:00,60.26,60.34,60.26,60.34,54600.0,51.6979,51.7665,51.6979,51.7665,54600.0
2015-01-12 14:30:00,60.35,60.36,60.29,60.35,22400.0,51.7751,51.7837,51.7236,51.7751,22400.0
2015-01-12 14:35:00,60.35,60.4,60.34,60.36,29900.0,51.7751,51.818,51.7665,51.7837,29900.0
2015-01-12 14:40:00,60.36,60.47,60.3,60.31,40600.0,51.7837,51.878,51.7322,51.7408,40600.0
2015-01-12 14:45:00,60.31,60.43,60.27,60.43,69100.0,51.7408,51.8437,51.7065,51.8437,69100.0
2015-01-12 14:50:00,60.44,60.52,60.29,60.34,49400.0,51.8523,51.9209,51.7236,51.7665,49400.0
2015-01-12 14:55:00,60.33,60.35,60.24,60.25,40000.0,51.7579,51.7751,51.6807,51.6893,40000.0
2015-01-12 15:00:00,60.25,60.29,60.23,60.25,45300.0,51.6893,51.7236,51.6721,51.6893,45300.0
2015-01-12 15:05:00,60.25,60.25,59.95,60.06,73900.0,51.6893,51.6893,51.4319,51.5263,73900.0
2015-01-12 15:10:00,60.05,60.19,59.98,60.19,42300.0,51.5177,51.6378,51.4577,51.6378,42300.0
2015-01-12 15:15:00,60.18,60.24,60.16,60.21,74800.0,51.6292,51.6807,51.6121,51.655,74800.0
2015-01-12 15:20:00,60.22,60.27,60.15,60.18,119200.0,51.6636,51.7065,51.6035,51.6292,119200.0
2015-01-12 15:25:00,60.18,60.27,60.15,60.23,88300.0,51.6292,51.7065,51.6035,51.6721,88300.0
2015-01-12 15:30:00,60.23,60.29,60.23,60.28,82800.0,51.6721,51.7236,51.6721,51.715,82800.0
2015-01-12 15:35:00,60.27,60.38,60.25,60.29,134900.0,51.7065,51.8008,51.6893,51.7236,134900.0
2015-01-12 15:40:00,60.28,60.45,60.25,60.42,125800.0,51.715,51.8609,51.6893,51.8351,125800.0
2015-01-12 15:45:00,60.42,60.45,60.2,60.2,158400.0,51.8351,51.8609,51.6464,51.6464,158400.0
2015-01-12 15:50:00,60.2,60.22,60.02,60.05,240800.0,51.6464,51.6636,51.492,51.5177,240800.0
2015-01-12 15:55:00,60.04,60.16,59.56,59.7,701500.0,51.5091,51.6121,51.0973,51.2174,701500.0
2015-01-13 09:30:00,60.2,61.05,60.2,60.52,86500.0,51.6464,52.3756,51.6464,51.9209,86500.0
2015-01-13 09:35:00,60.55,60.96,60.31,60.9,40800.0,51.9467,52.2984,51.7408,52.2469,40800.0
2015-01-13 09:40:00,60.87,61.17,60.76,61.17,32000.0,52.2212,52.4786,52.1268,52.4786,32000.0
2015-01-13 09:45:00,61.16,61.63,61.16,61.61,42300.0,52.47,52.8732,52.47,52.8561,42300.0
2015-01-13 09:50:00,61.59,61.72,61.35,61.56,54500.0,52.8389,52.9504,52.633,52.8132,54500.0
2015-01-13 09:55:00,61.57,61.8,61.56,61.74,42400.0,52.8217,53.0191,52.8132,52.9676,42400.0
2015-01-13 10:00:00,61.75,61.98,61.72,61.98,45300.0,52.9762,53.1735,52.9504,53.1735,45300.0
2015-01-13 10:05:00,61.97,62.23,61.88,61.94,55400.0,53.1649,53.388,53.0877,53.1392,55400.0
2015-01-13 10:10:00,61.89,61.94,61.32,61.47,60700.0,53.0963,53.1392,52.6073,52.736,60700.0
2015-01-13 10:15:00,61.48,61.59,61.28,61.52,29300.0,52.7445,52.8389,52.573,52.7788,29300.0
2015-01-13 10:20:00,61.54,61.73,61.45,61.72,56600.0,52.796,52.959,52.7188,52.9504,56600.0
2015-01-13 10:25:00,61.73,61.73,61.52,61.52,35400.0,52.959,52.959,52.7788,52.7788,35400.0
2015-01-13 10:30:00,61.49,61.52,61.32,61.44,12600.0,52.7531,52.7788,52.6073,52.7102,12600.0
2015-01-13 10:35:00,61.44,61.49,61.24,61.25,21100.0,52.7102,52.7531,52.5386,52.5472,21100.0
2015-01-13 10:40:00,61.24,61.37,61.14,61.18,54900.0,52.5386,52.6502,52.4528,52.4872,54900.0
2015-01-13 10:45:00,61.18,61.31,61.18,61.21,26300.0,52.4872,52.5987,52.4872,52.5129,26300.0
2015-01-13 10:50:00,61.21,61.3,61.15,61.19,20000.0,52.5129,52.5901,52.4614,52.4957,20000.0
2015-01-13 10:55:00,61.18,61.29,61.16,61.21,20700.0,52.4872,52.5815,52.47,52.5129,20700.0
2015-01-13 11:00:00,61.22,61.32,61.14,61.16,19600.0,52.5215,52.6073,52.4528,52.47,19600.0
2015-01-13 11:05:00,61.16,61.17,61.1,61.1,22800.0,52.47,52.4786,52.4185,52.4185,22800.0
2015-01-13 11:10:00,61.11,61.11,60.93,60.96,28600.0,52.4271,52.4271,52.2727,52.2984,28600.0
2015-01-13 11:15:00,60.97,61.03,60.92,60.94,19800.0,52.307,52.3585,52.2641,52.2813,19800.0
2015-01-13 11:20:00,60.95,60.95,60.78,60.79,20800.0,52.2898,52.2898,52.144,52.1526,20800.0
2015-01-13 11:25:00,60.8,60.85,60.73,60.85,18900.0,52.1612,52.204,52.1011,52.204,18900.0
2015-01-13 11:30:00,60.86,60.89,60.68,60.68,15800.0,52.2126,52.2384,52.0582,52.0582,15800.0
2015-01-13 11:35:00,60.68,60.82,60.68,60.73,13800.0,52.0582,52.1783,52.0582,52.1011,13800.0
2015-01-13 11:40:00,60.74,60.75,60.55,60.59,13800.0,52.1097,52.1183,51.9467,51.981,13800.0
2015-01-13 11:45:00,60.6,60.86,60.6,60.85,21000.0,51.9896,52.2126,51.9896,52.204,21000.0
2015-01-13 11:50:00,60.85,60.93,60.83,60.83,27400.0,52.204,52.2727,52.1869,52.1869,27400.0
2015-01-13 11:55:00,60.83,60.83,60.75,60.77,17300.0,52.1869,52.1869,52.1183,52.1354,17300.0
2015-01-13 12:00:00,60.76,60.82,60.69,60.7,14000.0,52.1268,52.1783,52.0668,52.0754,14000.0
2015-01-13 12:05:00,60.73,60.8,60.71,60.8,23400.0,52.1011,52.1612,52.0839,52.1612,23400.0
2015-01-13 12:10:00,60.8,60.85,60.76,60.8,15300.0,52.1612,52.204,52.1268,52.1612,15300.0
2015-01-13 12:15:00,60.8,60.8,60.64,60.64,12500.0,52.1612,52.1612,52.0239,52.0239,12500.0
2015-01-13 12:20:00,60.64,60.65,60.47,60.48,11700.0,52.0239,52.0325,51.878,51.8866,11700.0
2015-01-13 12:25:00,60.46,60.57,60.45,60.49,13800.0,51.8695,51.9638,51.8609,51.8952,13800.0
2015-01-13 12:30:00,60.5,60.52,60.4,60.44,16500.0,51.9038,51.9209,51.818,51.8523,16500.0
2015-01-13 12:35:00,60.45,60.54,60.45,60.48,17100.0,51.8609,51.9381,51.8609,51.8866,17100.0
2015-01-13 12:40:00,60.47,60.47,60.29,60.32,26200.0,51.878,51.878,51.7236,51.7494,26200.0
2015-01-13 12:45:00,60.31,60.57,60.29,60.55,15800.0,51.7408,51.9638,51.7236,51.9467,15800.0
2015-01-13 12:50:00,60.57,60.63,60.5,60.59,11500.0,51.9638,52.0153,51.9038,51.981,11500.0
2015-01-13 12:55:00,60.58,60.65,60.55,60.62,17700.0,51.9724,52.0325,51.9467,52.0067,17700.0
2015-01-13 13:00:00,60.62,60.7,60.62,60.67,10500.0,52.0067,52.0754,52.0067,52.0496,10500.0
2015-01-13 13:05:00,60.67,60.76,60.67,60.72,20500.0,52.0496,52.1268,52.0496,52.0925,20500.0
2015-01-13 13:10:00,60.72,60.72,60.67,60.68,12600.0,52.0925,52.0925,52.0496,52.0582,12600.0
2015-01-13 13:15:00,60.67,60.71,60.62,60.69,13300.0,52.0496,52.0839,52.0067,52.0668,13300.0
2015-01-13 13:20:00,60.69,60.69,60.58,60.6,26200.0,52.0668,52.0668,51.9724,51.9896,26200.0
2015-01-13 13:25:00,60.61,60.61,60.31,60.35,21700.0,51.9981,51.9981,51.7408,51.7751,21700.0
2015-01-13 13:30:00,60.31,60.32,60.15,60.21,21200.0,51.7408,51.7494,51.6035,51.655,21200.0
2015-01-13 13:35:00,60.21,60.33,60.19,60.25,26900.0,51.655,51.7579,51.6378,51.6893,26900.0
2015-01-13 13:40:00,60.24,60.31,60.19,60.22,24500.0,51.6807,51.7408,51.6378,51.6636,24500.0
2015-01-13 13:45:00,60.23,60.39,60.21,60.36,26600.0,51.6721,51.8094,51.655,51.7837,26600.0
2015-01-13 13:50:00,60.35,60.37,59.99,60.14,43500.0,51.7751,51.7922,51.4662,51.5949,43500.0
2015-01-13 13:55:00,60.14,60.32,60.14,60.32,34300.0,51.5949,51.7494,51.5949,51.7494,34300.0
2015-01-13 14:00:00,60.31,60.32,60.26,60.31,27600.0,51.7408,51.7494,51.6979,51.7408,27600.0
2015-01-13 14:05:00,60.3,60.3,60.18,60.19,22600.0,51.7322,51.7322,51.6292,51.6378,22600.0
2015-01-13 14:10:00,60.21,60.22,59.95,60.02,31600.0,51.655,51.6636,51.4319,51.492,31600.0
2015-01-13 14:15:00,60.01,60.18,60.0,60.17,18600.0,51.4834,51.6292,51.4748,51.6207,18600.0
2015-01-13 14:20:00,60.17,60.24,60.16,60.2,27600.0,51.6207,51.6807,51.6121,51.6464,27600.0
2015-01-13 14:25:00,60.2,60.46,60.19,60.46,21600.0,51.6464,51.8695,51.6378,51.8695,21600.0
2015-01-13 14:30:00,60.48,60.73,60.48,60.73,23000.0,51.8866,52.1011,51.8866,52.1011,23000.0
2015-01-13 14:35:00,60.73,60.8,60.72,60.78,28800.0,52.1011,52.1612,52.0925,52.144,28800.0
2015-01-13 14:40:00,60.78,60.78,60.64,60.76,23200.0,52.144,52.144,52.0239,52.1268,23200.0
2015-01-13 14:45:00,60.75,60.77,60.72,60.72,24200.0,52.1183,52.1354,52.0925,52.0925,24200.0
2015-01-13 14:50:00,60.72,60.73,60.66,60.69,27000.0,52.0925,52.1011,52.041,52.0668,27000.0
2015-01-13 14:55:00,60.69,60.7,60.41,60.42,31600.0,52.0668,52.0754,51.8266,51.8351,31600.0
2015-01-13 15:00:00,60.42,60.45,60.36,60.43,18000.0,51.8351,51.8609,51.7837,51.8437,18000.0
2015-01-13 15:05:00,60.44,60.45,60.29,60.3,39700.0,51.8523,51.8609,51.7236,51.7322,39700.0
2015-01-13 15:10:00,60.3,60.52,60.29,60.47,69300.0,51.7322,51.9209,51.7236,51.878,69300.0
2015-01-13 15:15:00,60.49,60.55,60.45,60.52,19600.0,51.8952,51.9467,51.8609,51.9209,19600.0
2015-01-13 15:20:00,60.51,60.68,60.47,60.59,27800.0,51.9124,52.0582,51.878,51.981,27800.0
2015-01-13 15:25:00,60.59,60.67,60.56,60.56,27500.0,51.981,52.0496,51.9553,51.9553,27500.0
2015-01-13 15:30:00,60.57,60.69,60.57,60.67,36000.0,51.9638,52.0668,51.9638,52.0496,36000.0
2015-01-13 15:35:00,60.68,61.11,60.67,61.11,30800.0,52.0582,52.4271,52.0496,52.4271,30800.0
2015-01-13 15:40:00,61.11,61.15,61.01,61.11,56900.0,52.4271,52.4614,52.3413,52.4271,56900.0
2015-01-13 15:45:00,61.11,61.11,60.84,60.91,64900.0,52.4271,52.4271,52.1955,52.2555,64900.0
2015-01-13 15:50:00,60.91,60.93,60.82,60.82,74400.0,52.2555,52.2727,52.1783,52.1783,74400.0
2015-01-13 15:55:00,60.81,61.01,60.81,60.99,135400.0,52.1697,52.3413,52.1697,52.3242,135400.0
2015-01-14 09:30:00,59.89,60.08,59.84,59.88,16900.0,51.3805,51.5435,51.3376,51.3719,16900.0
2015-01-14 09:35:00,59.99,60.23,59.81,59.89,9200.0,51.4662,51.6721,51.3118,51.3805,9200.0
2015-01-14 09:40:00,59.89,59.9,59.53,59.61,22100.0,51.3805,51.389,51.0716,51.1402,22100.0
2015-01-14 09:45:00,59.63,59.75,59.6,59.64,23600.0,51.1574,51.2603,51.1317,51.166,23600.0
2015-01-14 09:50:00,59.65,59.65,59.53,59.58,22100.0,51.1746,51.1746,51.0716,51.1145,22100.0
2015-01-14 09:55:00,59.59,59.6,59.07,59.07,31300.0,51.1231,51.1317,50.677,50.677,31300.0
2015-01-14 10:00:00,59.06,59.39,59.06,59.39,26000.0,50.6684,50.9515,50.6684,50.9515,26000.0
2015-01-14 10:05:00,59.4,59.65,59.32,59.37,26700.0,50.9601,51.1746,50.8914,50.9343,26700.0
2015-01-14 10:10:00,59.38,59.46,59.38,59.42,8400.0,50.9429,51.0115,50.9429,50.9772,8400.0
2015-01-14 10:15:00,59.44,59.53,59.42,59.45,19000.0,50.9944,51.0716,50.9772,51.003,19000.0
2015-01-14 10:20:00,59.45,59.72,59.45,59.7,14700.0,51.003,51.2346,51.003,51.2174,14700.0
2015-01-14 10:25:00,59.71,59.71,59.57,59.63,13000.0,51.226,51.226,51.1059,51.1574,13000.0
2015-01-14 10:30:00,59.63,59.63,59.32,59.39,14800.0,51.1574,51.1574,50.8914,50.9515,14800.0
2015-01-14 10:35:00,59.38,59.46,59.27,59.29,9500.0,50.9429,51.0115,50.8485,50.8657,9500.0
2015-01-14 10:40:00,59.29,59.46,59.29,59.44,12000.0,50.8657,51.0115,50.8657,50.9944,12000.0
2015-01-14 10:45:00,59.45,59.52,59.45,59.48,11600.0,51.003,51.063,51.003,51.0287,11600.0
2015-01-14 10:50:00,59.44,59.55,59.43,59.48,8800.0,50.9944,51.0888,50.9858,51.0287,8800.0
2015-01-14 10:55:00,59.48,59.65,59.45,59.63,9000.0,51.0287,51.1746,51.003,51.1574,9000.0
2015-01-14 11:00:00,59.62,59.62,59.45,59.46,12100.0,51.1488,51.1488,51.003,51.0115,12100.0
2015-01-14 11:05:00,59.46,59.49,59.26,59.29,9500.0,51.0115,51.0373,50.84,50.8657,9500.0
2015-01-14 11:10:00,59.3,59.36,59.21,59.22,10100.0,50.8743,50.9258,50.7971,50.8056,10100.0
2015-01-14 11:15:00,59.21,59.33,59.2,59.22,15400.0,50.7971,50.9,50.7885,50.8056,15400.0
2015-01-14 11:20:00,59.21,59.26,59.18,59.24,9800.0,50.7971,50.84,50.7713,50.8228,9800.0
2015-01-14 11:25:00,59.25,59.33,59.25,59.3,17000.0,50.8314,50.9,50.8314,50.8743,17000.0
2015-01-14 11:30:00,59.32,59.39,59.26,59.31,11000.0,50.8914,50.9515,50.84,50.8829,11000.0
2015-01-14 11:35:00,59.32,59.41,59.32,59.41,11100.0,50.8914,50.9687,50.8914,50.9687,11100.0
2015-01-14 11:40:00,59.42,59.51,59.4,59.5,15300.0,50.9772,51.0544,50.9601,51.0459,15300.0
2015-01-14 11:45:00,59.5,59.69,59.5,59.69,21000.0,51.0459,51.2089,51.0459,51.2089,21000.0
2015-01-14 11:50:00,59.7,59.72,59.61,59.65,38300.0,51.2174,51.2346,51.1402,51.1746,38300.0
2015-01-14 11:55:00,59.65,59.67,59.6,59.61,32300.0,51.1746,51.1917,51.1317,51.1402,32300.0
2015-01-14 12:00:00,59.61,59.65,59.56,59.59,16000.0,51.1402,51.1746,51.0973,51.1231,16000.0
2015-01-14 12:05:00,59.59,59.59,59.44,59.44,9900.0,51.1231,51.1231,50.9944,50.9944,9900.0
2015-01-14 12:10:00,59.42,59.42,59.23,59.24,8300.0,50.9772,50.9772,50.8142,50.8228,8300.0
2015-01-14 12:15:00,59.24,59.25,59.2,59.22,8100.0,50.8228,50.8314,50.7885,50.8056,8100.0
2015-01-14 12:20:00,59.23,59.25,59.16,59.22,9100.0,50.8142,50.8314,50.7542,50.8056,9100.0
2015-01-14 12:25:00,59.2,59.22,59.13,59.2,17100.0,50.7885,50.8056,50.7284,50.7885,17100.0
2015-01-14 12:30:00,59.18,59.27,59.17,59.24,14000.0,50.7713,50.8485,50.7628,50.8228,14000.0
2015-01-14 12:35:00,59.24,59.32,59.24,59.29,9200.0,50.8228,50.8914,50.8228,50.8657,9200.0
2015-01-14 12:40:00,59.31,59.34,59.24,59.26,22900.0,50.8829,50.9086,50.8228,50.84,22900.0
2015-01-14 12:45:00,59.25,59.27,59.12,59.15,10600.0,50.8314,50.8485,50.7199,50.7456,10600.0
2015-01-14 12:50:00,59.14,59.15,59.02,59.02,9500.0,50.737,50.7456,50.6341,50.6341,9500.0
2015-01-14 12:55:00,59.03,59.03,58.95,59.03,16200.0,50.6426,50.6426,50.574,50.6426,16200.0
2015-01-14 13:00:00,59.03,59.09,59.01,59.07,11800.0,50.6426,50.6941,50.6255,50.677,11800.0
2015-01-14 13:05:00,59.06,59.06,58.97,58.97,11900.0,50.6684,50.6684,50.5912,50.5912,11900.0
2015-01-14 13:10:00,58.96,58.96,58.88,58.89,9800.0,50.5826,50.5826,50.514,50.5225,9800.0
2015-01-14 13:15:00,58.88,58.9,58.84,58.89,11800.0,50.514,50.5311,50.4796,50.5225,11800.0
2015-01-14 13:20:00,58.89,58.89,58.8,58.81,10800.0,50.5225,50.5225,50.4453,50.4539,10800.0
2015-01-14 13:25:00,58.8,58.82,58.77,58.78,7900.0,50.4453,50.4625,50.4196,50.4282,7900.0
2015-01-14 13:30:00,58.78,58.81,58.76,58.81,11800.0,50.4282,50.4539,50.411,50.4539,11800.0
2015-01-14 13:35:00,58.81,58.83,58.73,58.73,13800.0,50.4539,50.4711,50.3853,50.3853,13800.0
2015-01-14 13:40:00,58.73,58.75,58.61,58.64,34500.0,50.3853,50.4024,50.2823,50.3081,34500.0
2015-01-14 13:45:00,58.62,58.72,58.58,58.68,15600.0,50.2909,50.3767,50.2566,50.3424,15600.0
2015-01-14 13:50:00,58.66,58.66,58.61,58.63,11200.0,50.3252,50.3252,50.2823,50.2995,11200.0
2015-01-14 13:55:00,58.63,58.66,58.59,58.65,14300.0,50.2995,50.3252,50.2652,50.3166,14300.0
2015-01-14 14:00:00,58.65,58.8,58.65,58.8,20800.0,50.3166,50.4453,50.3166,50.4453,20800.0
2015-01-14 14:05:00,58.79,58.82,58.78,58.82,12700.0,50.4367,50.4625,50.4282,50.4625,12700.0
2015-01-14 14:10:00,58.82,58.95,58.8,58.95,11700.0,50.4625,50.574,50.4453,50.574,11700.0
2015-01-14 14:15:00,58.96,59.07,58.96,59.07,13800.0,50.5826,50.677,50.5826,50.677,13800.0
2015-01-14 14:20:00,59.07,59.08,58.98,59.0,14000.0,50.677,50.6855,50.5997,50.6169,14000.0
2015-01-14 14:25:00,59.01,59.22,59.0,59.22,5400.0,50.6255,50.8056,50.6169,50.8056,5400.0
2015-01-14 14:30:00,59.24,59.44,59.24,59.4,9300.0,50.8228,50.9944,50.8228,50.9601,9300.0
2015-01-14 14:35:00,59.43,59.48,59.27,59.28,18800.0,50.9858,51.0287,50.8485,50.8571,18800.0
2015-01-14 14:40:00,59.3,59.35,59.17,59.17,28900.0,50.8743,50.9172,50.7628,50.7628,28900.0
2015-01-14 14:45:00,59.16,59.28,59.16,59.22,10100.0,50.7542,50.8571,50.7542,50.8056,10100.0
2015-01-14 14:50:00,59.22,59.23,59.11,59.12,17700.0,50.8056,50.8142,50.7113,50.7199,17700.0
2015-01-14 14:55:00,59.12,59.13,59.07,59.11,11300.0,50.7199,50.7284,50.677,50.7113,11300.0
2015-01-14 15:00:00,59.11,59.28,59.11,59.26,23300.0,50.7113,50.8571,50.7113,50.84,23300.0
2015-01-14 15:05:00,59.26,59.4,59.21,59.4,17300.0,50.84,50.9601,50.7971,50.9601,17300.0
2015-01-14 15:10:00,59.38,59.4,59.24,59.4,19000.0,50.9429,50.9601,50.8228,50.9601,19000.0
2015-01-14 15:15:00,59.42,59.7,59.42,59.69,83200.0,50.9772,51.2174,50.9772,51.2089,83200.0
2015-01-14 15:20:00,59.7,59.84,59.66,59.7,22900.0,51.2174,51.3376,51.1831,51.2174,22900.0
2015-01-14 15:25:00,59.71,59.71,59.51,59.58,16800.0,51.226,51.226,51.0544,51.1145,16800.0
2015-01-14 15:30:00,59.58,59.62,59.34,59.39,15900.0,51.1145,51.1488,50.9086,50.9515,15900.0
2015-01-14 15:35:00,59.36,59.46,59.34,59.44,17200.0,50.9258,51.0115,50.9086,50.9944,17200.0
2015-01-14 15:40:00,59.46,59.57,59.44,59.45,24800.0,51.0115,51.1059,50.9944,51.003,24800.0
2015-01-14 15:45:00,59.45,59.56,59.44,59.51,42200.0,51.003,51.0973,50.9944,51.0544,42200.0
2015-01-14 15:50:00,59.52,59.55,59.45,59.48,38200.0,51.063,51.0888,51.003,51.0287,38200.0
2015-01-14 15:55:00,59.48,59.53,59.47,59.5,54300.0,51.0287,51.0716,51.0201,51.0459,54300.0
2015-01-15 09:30:00,59.76,59.97,59.55,59.55,20600.0,51.2689,51.4491,51.0888,51.0888,20600.0
2015-01-15 09:35:00,59.57,59.57,59.12,59.23,6600.0,51.1059,51.1059,50.7199,50.8142,6600.0
2015-01-15 09:40:00,59.23,59.36,59.06,59.08,7600.0,50.8142,50.9258,50.6684,50.6855,7600.0
2015-01-15 09:45:00,59.07,59.16,58.95,58.95,7100.0,50.677,50.7542,50.574,50.574,7100.0
2015-01-15 09:50:00,58.95,58.96,58.83,58.85,13500.0,50.574,50.5826,50.4711,50.4882,13500.0
2015-01-15 09:55:00,58.83,58.83,58.54,58.72,10400.0,50.4711,50.4711,50.2223,50.3767,10400.0
2015-01-15 10:00:00,58.72,58.73,58.63,58.66,13700.0,50.3767,50.3853,50.2995,50.3252,13700.0
2015-01-15 10:05:00,58.63,58.9,58.6,58.89,16500.0,50.2995,50.5311,50.2737,50.5225,16500.0
2015-01-15 10:10:00,58.9,58.91,58.78,58.89,18800.0,50.5311,50.5397,50.4282,50.5225,18800.0
2015-01-15 10:15:00,58.88,59.1,58.86,59.1,21200.0,50.514,50.7027,50.4968,50.7027,21200.0
2015-01-15 10:20:00,59.12,59.13,59.02,59.04,9600.0,50.7199,50.7284,50.6341,50.6512,9600.0
2015-01-15 10:25:00,59.05,59.26,59.05,59.25,14700.0,50.6598,50.84,50.6598,50.8314,14700.0
2015-01-15 10:30:00,59.28,59.54,59.28,59.54,11000.0,50.8571,51.0802,50.8571,51.0802,11000.0
2015-01-15 10:35:00,59.55,59.64,59.48,59.48,15100.0,51.0888,51.166,51.0287,51.0287,15100.0
2015-01-15 10:40:00,59.48,59.5,59.34,59.34,13700.0,51.0287,51.0459,50.9086,50.9086,13700.0
2015-01-15 10:45:00,59.34,59.35,59.19,59.19,16300.0,50.9086,50.9172,50.7799,50.7799,16300.0
2015-01-15 10:50:00,59.17,59.17,59.05,59.09,12300.0,50.7628,50.7628,50.6598,50.6941,12300.0
2015-01-15 10:55:00,59.07,59.08,58.85,58.94,21600.0,50.677,50.6855,50.4882,50.5654,21600.0
2015-01-15 11:00:00,58.96,59.0,58.9,58.9,13800.0,50.5826,50.6169,50.5311,50.5311,13800.0
2015-01-15 11:05:00,58.92,58.92,58.78,58.81,17500.0,50.5483,50.5483,50.4282,50.4539,17500.0
2015-01-15 11:10:00,58.82,58.91,58.81,58.9,11500.0,50.4625,50.5397,50.4539,50.5311,11500.0
2015-01-15 11:15:00,58.9,58.91,58.72,58.78,21600.0,50.5311,50.5397,50.3767,50.4282,21600.0
2015-01-15 11:20:00,58.79,58.79,58.59,58.61,7400.0,50.4367,50.4367,50.2652,50.2823,7400.0
2015-01-15 11:25:00,58.61,58.65,58.58,58.61,9800.0,50.2823,50.3166,50.2566,50.2823,9800.0
2015-01-15 11:30:00,58.6,58.62,58.58,58.6,17100.0,50.2737,50.2909,50.2566,50.2737,17100.0
2015-01-15 11:35:00,58.6,58.6,58.48,58.54,12400.0,50.2737,50.2737,50.1708,50.2223,12400.0
2015-01-15 11:40:00,58.54,58.62,58.54,58.61,31000.0,50.2223,50.2909,50.2223,50.2823,31000.0
2015-01-15 11:45:00,58.61,58.63,58.54,58.55,27000.0,50.2823,50.2995,50.2223,50.2308,27000.0
2015-01-15 11:50:00,58.56,58.59,58.52,58.57,8400.0,50.2394,50.2652,50.2051,50.248,8400.0
2015-01-15 11:55:00,58.56,58.6,58.53,58.6,7800.0,50.2394,50.2737,50.2137,50.2737,7800.0
2015-01-15 12:00:00,58.6,58.6,58.56,58.56,10000.0,50.2737,50.2737,50.2394,50.2394,10000.0
2015-01-15 12:05:00,58.55,58.6,58.53,58.58,6500.0,50.2308,50.2737,50.2137,50.2566,6500.0
2015-01-15 12:10:00,58.55,58.58,58.47,58.49,7500.0,50.2308,50.2566,50.1622,50.1794,7500.0
2015-01-15 12:15:00,58.51,58.51,58.39,58.39,8400.0,50.1965,50.1965,50.0936,50.0936,8400.0
2015-01-15 12:20:00,58.41,58.5,58.39,58.42,6200.0,50.1107,50.188,50.0936,50.1193,6200.0
2015-01-15 12:25:00,58.42,58.49,58.42,58.47,6600.0,50.1193,50.1794,50.1193,50.1622,6600.0
2015-01-15 12:30:00,58.45,58.45,58.35,58.38,7400.0,50.1451,50.1451,50.0593,50.085,7400.0
2015-01-15 12:35:00,58.35,58.35,58.23,58.29,8500.0,50.0593,50.0593,49.9563,50.0078,8500.0
2015-01-15 12:40:00,58.29,58.29,58.07,58.08,16700.0,50.0078,50.0078,49.819,49.8276,16700.0
2015-01-15 12:45:00,58.1,58.14,58.01,58.13,15900.0,49.8448,49.8791,49.7676,49.8705,15900.0
2015-01-15 12:50:00,58.13,58.18,58.07,58.16,17200.0,49.8705,49.9134,49.819,49.8963,17200.0
2015-01-15 12:55:00,58.14,58.18,58.1,58.12,10300.0,49.8791,49.9134,49.8448,49.8619,10300.0
2015-01-15 13:00:00,58.1,58.24,58.08,58.22,8900.0,49.8448,49.9649,49.8276,49.9477,8900.0
2015-01-15 13:05:00,58.23,58.26,58.19,58.23,9500.0,49.9563,49.9821,49.922,49.9563,9500.0
2015-01-15 13:10:00,58.24,58.33,58.2,58.22,65900.0,49.9649,50.0421,49.9306,49.9477,65900.0
2015-01-15 13:15:00,58.22,58.29,58.09,58.16,26300.0,49.9477,50.0078,49.8362,49.8963,26300.0
2015-01-15 13:20:00,58.15,58.15,58.05,58.08,10500.0,49.8877,49.8877,49.8019,49.8276,10500.0
2015-01-15 13:25:00,58.08,58.13,58.06,58.06,6000.0,49.8276,49.8705,49.8105,49.8105,6000.0
2015-01-15 13:30:00,58.06,58.13,58.05,58.11,9500.0,49.8105,49.8705,49.8019,49.8534,9500.0
2015-01-15 13:35:00,58.08,58.11,58.05,58.05,8600.0,49.8276,49.8534,49.8019,49.8019,8600.0
2015-01-15 13:40:00,58.07,58.07,57.9,57.9,18600.0,49.819,49.819,49.6732,49.6732,18600.0
2015-01-15 13:45:00,57.89,57.91,57.86,57.87,11500.0,49.6646,49.6818,49.6389,49.6475,11500.0
2015-01-15 13:50:00,57.87,58.03,57.87,57.99,10300.0,49.6475,49.7847,49.6475,49.7504,10300.0
2015-01-15 13:55:00,58.0,58.01,57.94,57.96,31800.0,49.759,49.7676,49.7075,49.7247,31800.0
2015-01-15 14:00:00,57.96,58.02,57.96,58.02,4700.0,49.7247,49.7762,49.7247,49.7762,4700.0
2015-01-15 14:05:00,58.03,58.17,58.02,58.17,4600.0,49.7847,49.9048,49.7762,49.9048,4600.0
2015-01-15 14:10:00,58.18,58.24,58.18,58.23,19000.0,49.9134,49.9649,49.9134,49.9563,19000.0
2015-01-15 14:15:00,58.22,58.39,58.22,58.37,14200.0,49.9477,50.0936,49.9477,50.0764,14200.0
2015-01-15 14:20:00,58.37,58.39,58.28,58.28,23300.0,50.0764,50.0936,49.9992,49.9992,23300.0
2015-01-15 14:25:00,58.27,58.27,58.15,58.19,15800.0,49.9906,49.9906,49.8877,49.922,15800.0
2015-01-15 14:30:00,58.2,58.25,58.18,58.21,46900.0,49.9306,49.9735,49.9134,49.9392,46900.0
2015-01-15 14:35:00,58.22,58.24,58.15,58.19,17600.0,49.9477,49.9649,49.8877,49.922,17600.0
2015-01-15 14:40:00,58.19,58.23,58.18,58.21,8900.0,49.922,49.9563,49.9134,49.9392,8900.0
2015-01-15 14:45:00,58.22,58.25,58.18,58.22,15500.0,49.9477,49.9735,49.9134,49.9477,15500.0
2015-01-15 14:50:00,58.22,58.24,58.2,58.22,12100.0,49.9477,49.9649,49.9306,49.9477,12100.0
2015-01-15 14:55:00,58.21,58.24,58.15,58.21,25600.0,49.9392,49.9649,49.8877,49.9392,25600.0
2015-01-15 15:00:00,58.21,58.29,58.21,58.29,21500.0,49.9392,50.0078,49.9392,50.0078,21500.0
2015-01-15 15:05:00,58.29,58.3,58.17,58.18,23100.0,50.0078,50.0164,49.9048,49.9134,23100.0
2015-01-15 15:10:00,58.18,58.18,57.99,58.01,15100.0,49.9134,49.9134,49.7504,49.7676,15100.0
2015-01-15 15:15:00,58.0,58.09,57.99,58.09,13300.0,49.759,49.8362,49.7504,49.8362,13300.0
2015-01-15 15:20:00,58.09,58.1,58.06,58.07,21000.0,49.8362,49.8448,49.8105,49.819,21000.0
2015-01-15 15:25:00,58.08,58.18,58.08,58.16,10700.0,49.8276,49.9134,49.8276,49.8963,10700.0
2015-01-15 15:30:00,58.16,58.19,58.06,58.17,26100.0,49.8963,49.922,49.8105,49.9048,26100.0
2015-01-15 15:35:00,58.16,58.16,58.08,58.1,25200.0,49.8963,49.8963,49.8276,49.8448,25200.0
2015-01-15 15:40:00,58.1,58.24,58.09,58.2,41300.0,49.8448,49.9649,49.8362,49.9306,41300.0
2015-01-15 15:45:00,58.21,58.26,58.19,58.22,48700.0,49.9392,49.9821,49.922,49.9477,48700.0
2015-01-15 15:50:00,58.23,58.23,58.0,58.01,71800.0,49.9563,49.9563,49.759,49.7676,71800.0
2015-01-15 15:55:00,58.01,58.11,58.01,58.08,122000.0,49.7676,49.8534,49.7676,49.8276,122000.0
2015-01-16 09:30:00,57.97,58.06,57.85,58.06,13800.0,49.7333,49.8105,49.6303,49.8105,13800.0
2015-01-16 09:35:00,58.06,58.09,57.94,58.03,5200.0,49.8105,49.8362,49.7075,49.7847,5200.0
2015-01-16 09:40:00,58.01,58.16,57.98,58.1,7500.0,49.7676,49.8963,49.7418,49.8448,7500.0
2015-01-16 09:45:00,58.09,58.11,57.78,57.9,16900.0,49.8362,49.8534,49.5703,49.6732,16900.0
2015-01-16 09:50:00,57.92,57.92,57.69,57.69,21300.0,49.6904,49.6904,49.493,49.493,21300.0
2015-01-16 09:55:00,57.71,57.95,57.62,57.71,23200.0,49.5102,49.7161,49.433,49.5102,23200.0
2015-01-16 10:00:00,57.71,57.95,57.51,57.69,12500.0,49.5102,49.7161,49.3386,49.493,12500.0
2015-01-16 10:05:00,57.71,57.72,57.36,57.43,11000.0,49.5102,49.5188,49.2099,49.27,11000.0
2015-01-16 10:10:00,57.42,57.47,57.31,57.34,6400.0,49.2614,49.3043,49.167,49.1928,6400.0
2015-01-16 10:15:00,57.35,57.53,57.33,57.53,20100.0,49.2013,49.3558,49.1842,49.3558,20100.0
2015-01-16 10:20:00,57.51,57.77,57.49,57.71,8900.0,49.3386,49.5617,49.3215,49.5102,8900.0
2015-01-16 10:25:00,57.71,57.88,57.71,57.79,13100.0,49.5102,49.656,49.5102,49.5788,13100.0
2015-01-16 10:30:00,57.78,57.9,57.76,57.78,12100.0,49.5703,49.6732,49.5531,49.5703,12100.0
2015-01-16 10:35:00,57.78,57.82,57.69,57.77,9400.0,49.5703,49.6046,49.493,49.5617,9400.0
2015-01-16 10:40:00,57.8,57.82,57.68,57.71,14600.0,49.5874,49.6046,49.4845,49.5102,14600.0
2015-01-16 10:45:00,57.73,57.79,57.68,57.68,5000.0,49.5274,49.5788,49.4845,49.4845,5000.0
2015-01-16 10:50:00,57.68,57.74,57.68,57.71,9300.0,49.4845,49.5359,49.4845,49.5102,9300.0
2015-01-16 10:55:00,57.71,57.9,57.71,57.88,10000.0,49.5102,49.6732,49.5102,49.656,10000.0
2015-01-16 11:00:00,57.9,57.97,57.88,57.94,6800.0,49.6732,49.7333,49.656,49.7075,6800.0
2015-01-16 11:05:00,57.94,57.94,57.68,57.69,16800.0,49.7075,49.7075,49.4845,49.493,16800.0
2015-01-16 11:10:00,57.69,57.7,57.55,57.58,7800.0,49.493,49.5016,49.3729,49.3987,7800.0
2015-01-16 11:15:00,57.57,57.59,57.5,57.53,12400.0,49.3901,49.4072,49.33,49.3558,12400.0
2015-01-16 11:20:00,57.53,57.56,57.49,57.55,8000.0,49.3558,49.3815,49.3215,49.3729,8000.0
2015-01-16 11:25:00,57.55,57.61,57.49,57.56,32900.0,49.3729,49.4244,49.3215,49.3815,32900.0
2015-01-16 11:30:00,57.55,57.76,57.55,57.76,24600.0,49.3729,49.5531,49.3729,49.5531,24600.0
2015-01-16 11:35:00,57.74,57.97,57.74,57.96,13300.0,49.5359,49.7333,49.5359,49.7247,13300.0
2015-01-16 11:40:00,57.97,58.09,57.97,58.06,14100.0,49.7333,49.8362,49.7333,49.8105,14100.0
2015-01-16 11:45:00,58.08,58.08,57.85,57.87,15600.0,49.8276,49.8276,49.6303,49.6475,15600.0
2015-01-16 11:50:00,57.85,57.86,57.75,57.76,8900.0,49.6303,49.6389,49.5445,49.5531,8900.0
2015-01-16 11:55:00,57.76,57.78,57.63,57.64,20100.0,49.5531,49.5703,49.4416,49.4501,20100.0
2015-01-16 12:00:00,57.64,57.69,57.6,57.66,13600.0,49.4501,49.493,49.4158,49.4673,13600.0
2015-01-16 12:05:00,57.66,57.7,57.51,57.54,12600.0,49.4673,49.5016,49.3386,49.3644,12600.0
2015-01-16 12:10:00,57.55,57.65,57.54,57.6,26000.0,49.3729,49.4587,49.3644,49.4158,26000.0
2015-01-16 12:15:00,57.58,57.7,57.58,57.7,6800.0,49.3987,49.5016,49.3987,49.5016,6800.0
2015-01-16 12:20:00,57.7,57.78,57.69,57.77,33100.0,49.5016,49.5703,49.493,49.5617,33100.0
2015-01-16 12:25:00,57.77,57.81,57.76,57.78,15500.0,49.5617,49.596,49.5531,49.5703,15500.0
2015-01-16 12:30:00,57.77,57.91,57.76,57.84,11400.0,49.5617,49.6818,49.5531,49.6217,11400.0
2015-01-16 12:35:00,57.87,57.94,57.87,57.94,5200.0,49.6475,49.7075,49.6475,49.7075,5200.0
2015-01-16 12:40:00,57.93,58.09,57.93,58.02,19600.0,49.6989,49.8362,49.6989,49.7762,19600.0
2015-01-16 12:45:00,58.02,58.02,57.84,57.84,10800.0,49.7762,49.7762,49.6217,49.6217,10800.0
2015-01-16 12:50:00,57.83,58.03,57.82,57.92,6700.0,49.6131,49.7847,49.6046,49.6904,6700.0
2015-01-16 12:55:00,57.91,57.97,57.89,57.94,11700.0,49.6818,49.7333,49.6646,49.7075,11700.0
2015-01-16 13:00:00,57.95,57.95,57.87,57.91,9800.0,49.7161,49.7161,49.6475,49.6818,9800.0
2015-01-16 13:05:00,57.92,58.01,57.92,57.97,21900.0,49.6904,49.7676,49.6904,49.7333,21900.0
2015-01-16 13:10:00,57.99,58.06,57.99,58.03,12800.0,49.7504,49.8105,49.7504,49.7847,12800.0
2015-01-16 13:15:00,58.04,58.13,58.04,58.1,6700.0,49.7933,49.8705,49.7933,49.8448,6700.0
2015-01-16 13:20:00,58.1,58.1,57.97,58.04,12700.0,49.8448,49.8448,49.7333,49.7933,12700.0
2015-01-16 13:25:00,58.01,58.09,57.99,58.07,13400.0,49.7676,49.8362,49.7504,49.819,13400.0
2015-01-16 13:30:00,58.07,58.15,58.06,58.15,9000.0,49.819,49.8877,49.8105,49.8877,9000.0
2015-01-16 13:35:00,58.12,58.15,58.1,58.11,5700.0,49.8619,49.8877,49.8448,49.8534,5700.0
2015-01-16 13:40:00,58.11,58.12,58.02,58.12,8100.0,49.8534,49.8619,49.7762,49.8619,8100.0
2015-01-16 13:45:00,58.12,58.14,58.06,58.1,8100.0,49.8619,49.8791,49.8105,49.8448,8100.0
2015-01-16 13:50:00,58.11,58.11,58.07,58.09,6800.0,49.8534,49.8534,49.819,49.8362,6800.0
2015-01-16 13:55:00,58.1,58.12,58.05,58.12,7200.0,49.8448,49.8619,49.8019,49.8619,7200.0
2015-01-16 14:00:00,58.1,58.1,58.05,58.09,8200.0,49.8448,49.8448,49.8019,49.8362,8200.0
2015-01-16 14:05:00,58.08,58.25,58.08,58.25,12000.0,49.8276,49.9735,49.8276,49.9735,12000.0
2015-01-16 14:10:00,58.25,58.3,58.23,58.23,9300.0,49.9735,50.0164,49.9563,49.9563,9300.0
2015-01-16 14:15:00,58.25,58.32,58.22,58.29,5600.0,49.9735,50.0335,49.9477,50.0078,5600.0
2015-01-16 14:20:00,58.28,58.28,58.21,58.21,6500.0,49.9992,49.9992,49.9392,49.9392,6500.0
2015-01-16 14:25:00,58.21,58.22,58.09,58.11,34700.0,49.9392,49.9477,49.8362,49.8534,34700.0
2015-01-16 14:30:00,58.12,58.15,58.07,58.13,7400.0,49.8619,49.8877,49.819,49.8705,7400.0
2015-01-16 14:35:00,58.15,58.2,58.12,58.17,9500.0,49.8877,49.9306,49.8619,49.9048,9500.0
2015-01-16 14:40:00,58.15,58.26,58.15,58.22,6300.0,49.8877,49.9821,49.8877,49.9477,6300.0
2015-01-16 14:45:00,58.22,58.23,58.13,58.16,17300.0,49.9477,49.9563,49.8705,49.8963,17300.0
2015-01-16 14:50:00,58.17,58.19,58.14,58.15,20000.0,49.9048,49.922,49.8791,49.8877,20000.0
2015-01-16 14:55:00,58.15,58.16,58.12,58.16,9200.0,49.8877,49.8963,49.8619,49.8963,9200.0
2015-01-16 15:00:00,58.14,58.17,58.12,58.13,14800.0,49.8791,49.9048,49.8619,49.8705,14800.0
2015-01-16 15:05:00,58.13,58.16,58.12,58.14,14000.0,49.8705,49.8963,49.8619,49.8791,14000.0
2015-01-16 15:10:00,58.14,58.15,58.11,58.12,9900.0,49.8791,49.8877,49.8534,49.8619,9900.0
2015-01-16 15:15:00,58.15,58.16,58.08,58.11,25800.0,49.8877,49.8963,49.8276,49.8534,25800.0
2015-01-16 15:20:00,58.11,58.15,58.09,58.14,48500.0,49.8534,49.8877,49.8362,49.8791,48500.0
2015-01-16 15:25:00,58.14,58.32,58.14,58.32,9900.0,49.8791,50.0335,49.8791,50.0335,9900.0
2015-01-16 15:30:00,58.32,58.32,58.17,58.19,28200.0,50.0335,50.0335,49.9048,49.922,28200.0
2015-01-16 15:35:00,58.17,58.31,58.16,58.31,23100.0,49.9048,50.0249,49.8963,50.0249,23100.0
2015-01-16 15:40:00,58.3,58.42,58.28,58.42,119500.0,50.0164,50.1193,49.9992,50.1193,119500.0
2015-01-16 15:45:00,58.42,58.58,58.42,58.5,41800.0,50.1193,50.2566,50.1193,50.188,41800.0
2015-01-16 15:50:00,58.51,58.56,58.47,58.51,46900.0,50.1965,50.2394,50.1622,50.1965,46900.0
2015-01-16 15:55:00,58.51,58.57,58.5,58.52,68000.0,50.1965,50.248,50.188,50.2051,68000.0
2015-01-20 09:30:00,59.0,59.0,58.7,58.95,11200.0,50.6169,50.6169,50.3595,50.574,11200.0
2015-01-20 09:35:00,58.97,58.99,58.61,58.73,12600.0,50.5912,50.6083,50.2823,50.3853,12600.0
2015-01-20 09:40:00,58.79,58.85,58.55,58.61,17800.0,50.4367,50.4882,50.2308,50.2823,17800.0
2015-01-20 09:45:00,58.73,58.73,58.47,58.47,7900.0,50.3853,50.3853,50.1622,50.1622,7900.0
2015-01-20 09:50:00,58.48,58.51,58.28,58.28,7000.0,50.1708,50.1965,49.9992,49.9992,7000.0
2015-01-20 09:55:00,58.27,58.37,58.26,58.28,5100.0,49.9906,50.0764,49.9821,49.9992,5100.0
2015-01-20 10:00:00,58.32,58.38,58.13,58.19,8100.0,50.0335,50.085,49.8705,49.922,8100.0
2015-01-20 10:05:00,58.16,58.16,57.95,57.95,24700.0,49.8963,49.8963,49.7161,49.7161,24700.0
2015-01-20 10:10:00,57.94,58.07,57.94,58.03,22100.0,49.7075,49.819,49.7075,49.7847,22100.0
2015-01-20 10:15:00,58.07,58.18,57.94,58.01,19100.0,49.819,49.9134,49.7075,49.7676,19100.0
2015-01-20 10:20:00,58.02,58.26,58.02,58.23,8900.0,49.7762,49.9821,49.7762,49.9563,8900.0
2015-01-20 10:25:00,58.24,58.4,58.21,58.38,19800.0,49.9649,50.1022,49.9392,50.085,19800.0
2015-01-20 10:30:00,58.39,58.42,58.08,58.11,16900.0,50.0936,50.1193,49.8276,49.8534,16900.0
2015-01-20 10:35:00,58.11,58.15,58.0,58.03,14600.0,49.8534,49.8877,49.759,49.7847,14600.0
2015-01-20 10:40:00,58.0,58.03,57.82,57.9,14600.0,49.759,49.7847,49.6046,49.6732,14600.0
2015-01-20 10:45:00,57.9,58.04,57.85,58.01,11400.0,49.6732,49.7933,49.6303,49.7676,11400.0
2015-01-20 10:50:00,58.01,58.04,57.9,57.98,11900.0,49.7676,49.7933,49.6732,49.7418,11900.0
2015-01-20 10:55:00,57.98,58.01,57.91,58.01,11000.0,49.7418,49.7676,49.6818,49.7676,11000.0
2015-01-20 11:00:00,58.01,58.01,57.9,57.99,12200.0,49.7676,49.7676,49.6732,49.7504,12200.0
2015-01-20 11:05:00,57.96,58.01,57.88,57.91,12000.0,49.7247,49.7676,49.656,49.6818,12000.0
2015-01-20 11:10:00,57.92,57.94,57.82,57.85,9600.0,49.6904,49.7075,49.6046,49.6303,9600.0
2015-01-20 11:15:00,57.85,57.88,57.8,57.86,10900.0,49.6303,49.656,49.5874,49.6389,10900.0
2015-01-20 11:20:00,57.87,57.98,57.86,57.95,10800.0,49.6475,49.7418,49.6389,49.7161,10800.0
2015-01-20 11:25:00,57.95,57.99,57.81,57.88,26800.0,49.7161,49.7504,49.596,49.656,26800.0
2015-01-20 11:30:00,57.86,57.92,57.77,57.81,17600.0,49.6389,49.6904,49.5617,49.596,17600.0
2015-01-20 11:35:00,57.8,57.89,57.77,57.87,8100.0,49.5874,49.6646,49.5617,49.6475,8100.0
2015-01-20 11:40:00,57.87,57.9,57.7,57.78,9600.0,49.6475,49.6732,49.5016,49.5703,9600.0
2015-01-20 11:45:00,57.75,57.75,57.57,57.6,5800.0,49.5445,49.5445,49.3901,49.4158,5800.0
2015-01-20 11:50:00,57.62,57.71,57.58,57.68,6000.0,49.433,49.5102,49.3987,49.4845,6000.0
2015-01-20 11:55:00,57.66,57.75,57.65,57.71,8400.0,49.4673,49.5445,49.4587,49.5102,8400.0
2015-01-20 12:00:00,57.68,57.77,57.68,57.7,8600.0,49.4845,49.5617,49.4845,49.5016,8600.0
2015-01-20 12:05:00,57.71,57.82,57.69,57.8,7100.0,49.5102,49.6046,49.493,49.5874,7100.0
2015-01-20 12:10:00,57.83,57.88,57.8,57.8,10700.0,49.6131,49.656,49.5874,49.5874,10700.0
2015-01-20 12:15:00,57.82,57.85,57.77,57.79,13200.0,49.6046,49.6303,49.5617,49.5788,13200.0
2015-01-20 12:20:00,57.79,57.83,57.76,57.77,7200.0,49.5788,49.6131,49.5531,49.5617,7200.0
2015-01-20 12:25:00,57.76,57.9,57.76,57.89,11800.0,49.5531,49.6732,49.5531,49.6646,11800.0
2015-01-20 12:30:00,57.87,57.9,57.77,57.77,15300.0,49.6475,49.6732,49.5617,49.5617,15300.0
2015-01-20 12:35:00,57.78,57.84,57.72,57.8,12900.0,49.5703,49.6217,49.5188,49.5874,12900.0
2015-01-20 12:40:00,57.81,57.82,57.78,57.8,6100.0,49.596,49.6046,49.5703,49.5874,6100.0
2015-01-20 12:45:00,57.8,57.83,57.77,57.8,7600.0,49.5874,49.6131,49.5617,49.5874,7600.0
2015-01-20 12:50:00,57.81,57.83,57.74,57.74,8200.0,49.596,49.6131,49.5359,49.5359,8200.0
2015-01-20 12:55:00,57.75,57.81,57.71,57.81,10300.0,49.5445,49.596,49.5102,49.596,10300.0
2015-01-20 13:00:00,57.8,57.82,57.77,57.79,6900.0,49.5874,49.6046,49.5617,49.5788,6900.0
2015-01-20 13:05:00,57.8,57.81,57.66,57.71,11100.0,49.5874,49.596,49.4673,49.5102,11100.0
2015-01-20 13:10:00,57.7,57.8,57.69,57.71,10800.0,49.5016,49.5874,49.493,49.5102,10800.0
2015-01-20 13:15:00,57.7,57.78,57.7,57.74,12100.0,49.5016,49.5703,49.5016,49.5359,12100.0
2015-01-20 13:20:00,57.75,57.84,57.74,57.78,18100.0,49.5445,49.6217,49.5359,49.5703,18100.0
2015-01-20 13:25:00,57.79,57.82,57.76,57.79,6100.0,49.5788,49.6046,49.5531,49.5788,6100.0
2015-01-20 13:30:00,57.81,57.85,57.8,57.8,10700.0,49.596,49.6303,49.5874,49.5874,10700.0
2015-01-20 13:35:00,57.79,57.79,57.74,57.79,5400.0,49.5788,49.5788,49.5359,49.5788,5400.0
2015-01-20 13:40:00,57.81,57.81,57.71,57.74,8500.0,49.596,49.596,49.5102,49.5359,8500.0
2015-01-20 13:45:00,57.73,57.74,57.64,57.64,15000.0,49.5274,49.5359,49.4501,49.4501,15000.0
2015-01-20 13:50:00,57.65,57.67,57.64,57.64,6300.0,49.4587,49.4759,49.4501,49.4501,6300.0
2015-01-20 13:55:00,57.64,57.69,57.59,57.68,10700.0,49.4501,49.493,49.4072,49.4845,10700.0
2015-01-20 14:00:00,57.69,57.77,57.69,57.72,12700.0,49.493,49.5617,49.493,49.5188,12700.0
2015-01-20 14:05:00,57.71,57.82,57.7,57.8,9900.0,49.5102,49.6046,49.5016,49.5874,9900.0
2015-01-20 14:10:00,57.79,57.79,57.73,57.78,4600.0,49.5788,49.5788,49.5274,49.5703,4600.0
2015-01-20 14:15:00,57.78,57.81,57.69,57.79,17800.0,49.5703,49.596,49.493,49.5788,17800.0
2015-01-20 14:20:00,57.79,57.83,57.66,57.69,9900.0,49.5788,49.6131,49.4673,49.493,9900.0
2015-01-20 14:25:00,57.7,57.74,57.68,57.74,5900.0,49.5016,49.5359,49.4845,49.5359,5900.0
2015-01-20 14:30:00,57.74,57.84,57.73,57.83,18600.0,49.5359,49.6217,49.5274,49.6131,18600.0
2015-01-20 14:35:00,57.84,57.85,57.8,57.8,11100.0,49.6217,49.6303,49.5874,49.5874,11100.0
2015-01-20 14:40:00,57.81,57.81,57.76,57.78,18700.0,49.596,49.596,49.5531,49.5703,18700.0
2015-01-20 14:45:00,57.79,57.84,57.79,57.8,35900.0,49.5788,49.6217,49.5788,49.5874,35900.0
2015-01-20 14:50:00,57.81,57.83,57.79,57.82,19000.0,49.596,49.6131,49.5788,49.6046,19000.0
2015-01-20 14:55:00,57.82,57.87,57.81,57.87,28800.0,49.6046,49.6475,49.596,49.6475,28800.0
2015-01-20 15:00:00,57.88,57.89,57.76,57.82,31000.0,49.656,49.6646,49.5531,49.6046,31000.0
2015-01-20 15:05:00,57.8,57.82,57.78,57.8,20800.0,49.5874,49.6046,49.5703,49.5874,20800.0
2015-01-20 15:10:00,57.8,57.85,57.78,57.84,21200.0,49.5874,49.6303,49.5703,49.6217,21200.0
2015-01-20 15:15:00,57.85,57.88,57.77,57.8,46800.0,49.6303,49.656,49.5617,49.5874,46800.0
2015-01-20 15:20:00,57.81,57.86,57.79,57.84,15500.0,49.596,49.6389,49.5788,49.6217,15500.0
2015-01-20 15:25:00,57.85,57.9,57.8,57.84,50100.0,49.6303,49.6732,49.5874,49.6217,50100.0
2015-01-20 15:30:00,57.84,57.86,57.72,57.75,19600.0,49.6217,49.6389,49.5188,49.5445,19600.0
2015-01-20 15:35:00,57.75,57.82,57.74,57.79,21600.0,49.5445,49.6046,49.5359,49.5788,21600.0
2015-01-20 15:40:00,57.8,57.83,57.76,57.78,25700.0,49.5874,49.6131,49.5531,49.5703,25700.0
2015-01-20 15:45:00,57.79,57.83,57.79,57.81,34100.0,49.5788,49.6131,49.5788,49.596,34100.0
2015-01-20 15:50:00,57.82,57.82,57.71,57.72,50700.0,49.6046,49.6046,49.5102,49.5188,50700.0
2015-01-20 15:55:00,57.73,57.82,57.71,57.8,77300.0,49.5274,49.6046,49.5102,49.5874,77300.0
2015-01-21 09:30:00,57.66,57.66,57.36,57.54,21600.0,49.4673,49.4673,49.2099,49.3644,21600.0
2015-01-21 09:35:00,57.54,57.99,57.54,57.99,11300.0,49.3644,49.7504,49.3644,49.7504,11300.0
2015-01-21 09:40:00,57.91,57.99,57.7,57.83,32600.0,49.6818,49.7504,49.5016,49.6131,32600.0
2015-01-21 09:45:00,57.82,57.85,57.52,57.68,9200.0,49.6046,49.6303,49.3472,49.4845,9200.0
2015-01-21 09:50:00,57.71,57.8,57.66,57.74,12200.0,49.5102,49.5874,49.4673,49.5359,12200.0
2015-01-21 09:55:00,57.74,57.9,57.72,57.82,15900.0,49.5359,49.6732,49.5188,49.6046,15900.0
2015-01-21 10:00:00,57.83,57.95,57.81,57.85,19800.0,49.6131,49.7161,49.596,49.6303,19800.0
2015-01-21 10:05:00,57.89,57.92,57.79,57.79,32200.0,49.6646,49.6904,49.5788,49.5788,32200.0
2015-01-21 10:10:00,57.78,57.89,57.74,57.82,12000.0,49.5703,49.6646,49.5359,49.6046,12000.0
2015-01-21 10:15:00,57.85,58.12,57.82,58.0,40800.0,49.6303,49.8619,49.6046,49.759,40800.0
2015-01-21 10:20:00,58.0,58.05,57.91,57.94,26900.0,49.759,49.8019,49.6818,49.7075,26900.0
2015-01-21 10:25:00,57.94,57.95,57.84,57.89,18700.0,49.7075,49.7161,49.6217,49.6646,18700.0
2015-01-21 10:30:00,57.9,57.94,57.86,57.93,20200.0,49.6732,49.7075,49.6389,49.6989,20200.0
2015-01-21 10:35:00,57.93,57.94,57.85,57.92,21000.0,49.6989,49.7075,49.6303,49.6904,21000.0
2015-01-21 10:40:00,57.92,58.0,57.92,57.96,14400.0,49.6904,49.759,49.6904,49.7247,14400.0
2015-01-21 10:45:00,57.95,58.01,57.92,58.0,20000.0,49.7161,49.7676,49.6904,49.759,20000.0
2015-01-21 10:50:00,57.98,58.08,57.95,58.08,33800.0,49.7418,49.8276,49.7161,49.8276,33800.0
2015-01-21 10:55:00,58.05,58.06,57.93,57.97,36400.0,49.8019,49.8105,49.6989,49.7333,36400.0
2015-01-21 11:00:00,57.95,58.09,57.93,57.95,18400.0,49.7161,49.8362,49.6989,49.7161,18400.0
2015-01-21 11:05:00,57.96,58.0,57.9,57.94,10000.0,49.7247,49.759,49.6732,49.7075,10000.0
2015-01-21 11:10:00,57.93,58.0,57.93,57.93,13600.0,49.6989,49.759,49.6989,49.6989,13600.0
2015-01-21 11:15:00,57.92,57.98,57.9,57.9,12900.0,49.6904,49.7418,49.6732,49.6732,12900.0
2015-01-21 11:20:00,57.91,57.93,57.84,57.92,11800.0,49.6818,49.6989,49.6217,49.6904,11800.0
2015-01-21 11:25:00,57.91,57.95,57.89,57.93,14100.0,49.6818,49.7161,49.6646,49.6989,14100.0
2015-01-21 11:30:00,57.95,57.98,57.94,57.97,16800.0,49.7161,49.7418,49.7075,49.7333,16800.0
2015-01-21 11:35:00,57.97,57.98,57.82,57.82,16200.0,49.7333,49.7418,49.6046,49.6046,16200.0
2015-01-21 11:40:00,57.83,57.85,57.81,57.85,7100.0,49.6131,49.6303,49.596,49.6303,7100.0
2015-01-21 11:45:00,57.89,57.97,57.89,57.93,8200.0,49.6646,49.7333,49.6646,49.6989,8200.0
2015-01-21 11:50:00,57.93,57.97,57.92,57.95,10200.0,49.6989,49.7333,49.6904,49.7161,10200.0
2015-01-21 11:55:00,57.94,57.98,57.93,57.93,13500.0,49.7075,49.7418,49.6989,49.6989,13500.0
2015-01-21 12:00:00,57.93,58.0,57.92,57.99,22100.0,49.6989,49.759,49.6904,49.7504,22100.0
2015-01-21 12:05:00,57.99,58.0,57.97,57.97,8000.0,49.7504,49.759,49.7333,49.7333,8000.0
2015-01-21 12:10:00,57.98,58.01,57.95,57.95,20900.0,49.7418,49.7676,49.7161,49.7161,20900.0
2015-01-21 12:15:00,57.96,57.96,57.92,57.94,8300.0,49.7247,49.7247,49.6904,49.7075,8300.0
2015-01-21 12:20:00,57.95,57.96,57.92,57.94,5000.0,49.7161,49.7247,49.6904,49.7075,5000.0
2015-01-21 12:25:00,57.93,57.97,57.92,57.94,9500.0,49.6989,49.7333,49.6904,49.7075,9500.0
2015-01-21 12:30:00,57.95,57.97,57.9,57.92,12800.0,49.7161,49.7333,49.6732,49.6904,12800.0
2015-01-21 12:35:00,57.93,57.99,57.93,57.96,15100.0,49.6989,49.7504,49.6989,49.7247,15100.0
2015-01-21 12:40:00,57.96,57.98,57.9,57.9,9600.0,49.7247,49.7418,49.6732,49.6732,9600.0
2015-01-21 12:45:00,57.91,57.99,57.9,57.96,9100.0,49.6818,49.7504,49.6732,49.7247,9100.0
2015-01-21 12:50:00,57.95,57.97,57.83,57.84,11500.0,49.7161,49.7333,49.6131,49.6217,11500.0
2015-01-21 12:55:00,57.84,57.91,57.84,57.89,4400.0,49.6217,49.6818,49.6217,49.6646,4400.0
2015-01-21 13:00:00,57.86,57.97,57.81,57.97,8700.0,49.6389,49.7333,49.596,49.7333,8700.0
2015-01-21 13:05:00,57.97,57.98,57.94,57.97,11100.0,49.7333,49.7418,49.7075,49.7333,11100.0
2015-01-21 13:10:00,57.95,57.98,57.94,57.97,49300.0,49.7161,49.7418,49.7075,49.7333,49300.0
2015-01-21 13:15:00,57.97,57.98,57.95,57.96,51500.0,49.7333,49.7418,49.7161,49.7247,51500.0
2015-01-21 13:20:00,57.97,57.97,57.92,57.92,6700.0,49.7333,49.7333,49.6904,49.6904,6700.0
2015-01-21 13:25:00,57.93,57.94,57.78,57.81,7600.0,49.6989,49.7075,49.5703,49.596,7600.0
2015-01-21 13:30:00,57.81,57.82,57.75,57.81,7400.0,49.596,49.6046,49.5445,49.596,7400.0
2015-01-21 13:35:00,57.8,57.85,57.77,57.85,6500.0,49.5874,49.6303,49.5617,49.6303,6500.0
2015-01-21 13:40:00,57.86,57.9,57.84,57.89,7100.0,49.6389,49.6732,49.6217,49.6646,7100.0
2015-01-21 13:45:00,57.88,57.88,57.83,57.84,6400.0,49.656,49.656,49.6131,49.6217,6400.0
2015-01-21 13:50:00,57.84,57.88,57.82,57.84,11900.0,49.6217,49.656,49.6046,49.6217,11900.0
2015-01-21 13:55:00,57.85,57.85,57.69,57.72,14100.0,49.6303,49.6303,49.493,49.5188,14100.0
2015-01-21 14:00:00,57.71,57.75,57.68,57.74,8000.0,49.5102,49.5445,49.4845,49.5359,8000.0
2015-01-21 14:05:00,57.74,57.81,57.73,57.73,5400.0,49.5359,49.596,49.5274,49.5274,5400.0
2015-01-21 14:10:00,57.73,57.81,57.71,57.81,5800.0,49.5274,49.596,49.5102,49.596,5800.0
2015-01-21 14:15:00,57.83,57.85,57.81,57.83,7400.0,49.6131,49.6303,49.596,49.6131,7400.0
2015-01-21 14:20:00,57.83,57.91,57.83,57.87,8700.0,49.6131,49.6818,49.6131,49.6475,8700.0
2015-01-21 14:25:00,57.87,57.91,57.83,57.89,8200.0,49.6475,49.6818,49.6131,49.6646,8200.0
2015-01-21 14:30:00,57.9,57.98,57.88,57.98,16700.0,49.6732,49.7418,49.656,49.7418,16700.0
2015-01-21 14:35:00,57.97,58.03,57.97,57.98,44700.0,49.7333,49.7847,49.7333,49.7418,44700.0
2015-01-21 14:40:00,57.99,58.09,57.98,58.08,41300.0,49.7504,49.8362,49.7418,49.8276,41300.0
2015-01-21 14:45:00,58.09,58.14,58.04,58.1,20100.0,49.8362,49.8791,49.7933,49.8448,20100.0
2015-01-21 14:50:00,58.12,58.18,58.08,58.15,29600.0,49.8619,49.9134,49.8276,49.8877,29600.0
2015-01-21 14:55:00,58.14,58.19,58.14,58.16,16000.0,49.8791,49.922,49.8791,49.8963,16000.0
2015-01-21 15:00:00,58.16,58.16,58.12,58.14,29800.0,49.8963,49.8963,49.8619,49.8791,29800.0
2015-01-21 15:05:00,58.14,58.14,58.12,58.12,12000.0,49.8791,49.8791,49.8619,49.8619,12000.0
2015-01-21 15:10:00,58.11,58.15,58.07,58.13,13200.0,49.8534,49.8877,49.819,49.8705,13200.0
2015-01-21 15:15:00,58.13,58.27,58.13,58.27,21800.0,49.8705,49.9906,49.8705,49.9906,21800.0
2015-01-21 15:20:00,58.26,58.27,58.22,58.26,26000.0,49.9821,49.9906,49.9477,49.9821,26000.0
2015-01-21 15:25:00,58.27,58.35,58.25,58.31,24700.0,49.9906,50.0593,49.9735,50.0249,24700.0
2015-01-21 15:30:00,58.31,58.38,58.25,58.35,20600.0,50.0249,50.085,49.9735,50.0593,20600.0
2015-01-21 15:35:00,58.35,58.39,58.34,58.34,37200.0,50.0593,50.0936,50.0507,50.0507,37200.0
2015-01-21 15:40:00,58.33,58.53,58.33,58.52,37100.0,50.0421,50.2137,50.0421,50.2051,37100.0
2015-01-21 15:45:00,58.54,58.63,58.52,58.62,38300.0,50.2223,50.2995,50.2051,50.2909,38300.0
2015-01-21 15:50:00,58.63,58.63,58.55,58.59,44700.0,50.2995,50.2995,50.2308,50.2652,44700.0
2015-01-21 15:55:00,58.59,58.6,58.54,58.58,76400.0,50.2652,50.2737,50.2223,50.2566,76400.0
2015-01-22 09:30:00,58.93,59.24,58.72,59.02,10100.0,50.5569,50.8228,50.3767,50.6341,10100.0
2015-01-22 09:35:00,59.19,59.19,58.92,58.92,4400.0,50.7799,50.7799,50.5483,50.5483,4400.0
2015-01-22 09:40:00,58.9,58.93,58.66,58.8,4600.0,50.5311,50.5569,50.3252,50.4453,4600.0
2015-01-22 09:45:00,58.82,58.82,58.43,58.55,7700.0,50.4625,50.4625,50.1279,50.2308,7700.0
2015-01-22 09:50:00,58.53,58.62,58.44,58.56,6800.0,50.2137,50.2909,50.1365,50.2394,6800.0
2015-01-22 09:55:00,58.51,58.76,58.46,58.76,7400.0,50.1965,50.411,50.1536,50.411,7400.0
2015-01-22 10:00:00,58.75,58.89,58.69,58.81,9100.0,50.4024,50.5225,50.351,50.4539,9100.0
2015-01-22 10:05:00,58.85,58.95,58.81,58.95,8100.0,50.4882,50.574,50.4539,50.574,8100.0
2015-01-22 10:10:00,58.95,59.04,58.9,59.04,36900.0,50.574,50.6512,50.5311,50.6512,36900.0
2015-01-22 10:15:00,58.99,59.23,58.97,59.22,20100.0,50.6083,50.8142,50.5912,50.8056,20100.0
2015-01-22 10:20:00,59.23,59.39,59.21,59.36,12000.0,50.8142,50.9515,50.7971,50.9258,12000.0
2015-01-22 10:25:00,59.32,59.43,59.29,59.36,7800.0,50.8914,50.9858,50.8657,50.9258,7800.0
2015-01-22 10:30:00,59.39,59.39,59.3,59.37,10500.0,50.9515,50.9515,50.8743,50.9343,10500.0
2015-01-22 10:35:00,59.36,59.39,59.3,59.38,8600.0,50.9258,50.9515,50.8743,50.9429,8600.0
2015-01-22 10:40:00,59.38,59.49,59.36,59.4,24100.0,50.9429,51.0373,50.9258,50.9601,24100.0
2015-01-22 10:45:00,59.43,59.62,59.43,59.51,10900.0,50.9858,51.1488,50.9858,51.0544,10900.0
2015-01-22 10:50:00,59.53,59.61,59.52,59.57,6000.0,51.0716,51.1402,51.063,51.1059,6000.0
2015-01-22 10:55:00,59.59,59.73,59.52,59.52,23200.0,51.1231,51.2432,51.063,51.063,23200.0
2015-01-22 11:00:00,59.53,59.53,59.33,59.38,14000.0,51.0716,51.0716,50.9,50.9429,14000.0
2015-01-22 11:05:00,59.38,59.38,59.2,59.22,17100.0,50.9429,50.9429,50.7885,50.8056,17100.0
2015-01-22 11:10:00,59.2,59.2,59.11,59.18,10200.0,50.7885,50.7885,50.7113,50.7713,10200.0
2015-01-22 11:15:00,59.19,59.22,59.15,59.2,9400.0,50.7799,50.8056,50.7456,50.7885,9400.0
2015-01-22 11:20:00,59.2,59.29,59.19,59.25,11100.0,50.7885,50.8657,50.7799,50.8314,11100.0
2015-01-22 11:25:00,59.26,59.3,59.26,59.29,10700.0,50.84,50.8743,50.84,50.8657,10700.0
2015-01-22 11:30:00,59.29,59.32,59.22,59.24,8800.0,50.8657,50.8914,50.8056,50.8228,8800.0
2015-01-22 11:35:00,59.24,59.24,59.13,59.14,10700.0,50.8228,50.8228,50.7284,50.737,10700.0
2015-01-22 11:40:00,59.14,59.15,59.11,59.14,7000.0,50.737,50.7456,50.7113,50.737,7000.0
2015-01-22 11:45:00,59.14,59.19,59.11,59.16,5600.0,50.737,50.7799,50.7113,50.7542,5600.0
2015-01-22 11:50:00,59.14,59.14,59.02,59.03,9300.0,50.737,50.737,50.6341,50.6426,9300.0
2015-01-22 11:55:00,59.04,59.08,59.01,59.03,14400.0,50.6512,50.6855,50.6255,50.6426,14400.0
2015-01-22 12:00:00,59.05,59.13,59.04,59.12,13100.0,50.6598,50.7284,50.6512,50.7199,13100.0
2015-01-22 12:05:00,59.13,59.14,59.08,59.12,6800.0,50.7284,50.737,50.6855,50.7199,6800.0
2015-01-22 12:10:00,59.13,59.21,59.12,59.21,9400.0,50.7284,50.7971,50.7199,50.7971,9400.0
2015-01-22 12:15:00,59.21,59.23,59.18,59.2,6000.0,50.7971,50.8142,50.7713,50.7885,6000.0
2015-01-22 12:20:00,59.22,59.29,59.21,59.28,8900.0,50.8056,50.8657,50.7971,50.8571,8900.0
2015-01-22 12:25:00,59.29,59.31,59.28,59.3,4600.0,50.8657,50.8829,50.8571,50.8743,4600.0
2015-01-22 12:30:00,59.29,59.29,59.2,59.26,7300.0,50.8657,50.8657,50.7885,50.84,7300.0
2015-01-22 12:35:00,59.28,59.31,59.26,59.27,5600.0,50.8571,50.8829,50.84,50.8485,5600.0
2015-01-22 12:40:00,59.29,59.3,59.27,59.29,3000.0,50.8657,50.8743,50.8485,50.8657,3000.0
2015-01-22 12:45:00,59.3,59.33,59.27,59.32,5800.0,50.8743,50.9,50.8485,50.8914,5800.0
2015-01-22 12:50:00,59.32,59.33,59.24,59.26,5700.0,50.8914,50.9,50.8228,50.84,5700.0
2015-01-22 12:55:00,59.27,59.28,59.24,59.27,5500.0,50.8485,50.8571,50.8228,50.8485,5500.0
2015-01-22 13:00:00,59.27,59.27,59.2,59.24,18100.0,50.8485,50.8485,50.7885,50.8228,18100.0
2015-01-22 13:05:00,59.23,59.23,59.16,59.16,7900.0,50.8142,50.8142,50.7542,50.7542,7900.0
2015-01-22 13:10:00,59.16,59.19,59.14,59.17,7400.0,50.7542,50.7799,50.737,50.7628,7400.0
2015-01-22 13:15:00,59.16,59.17,59.14,59.14,4100.0,50.7542,50.7628,50.737,50.737,4100.0
2015-01-22 13:20:00,59.14,59.2,59.11,59.19,5900.0,50.737,50.7885,50.7113,50.7799,5900.0
2015-01-22 13:25:00,59.18,59.2,59.13,59.13,10800.0,50.7713,50.7885,50.7284,50.7284,10800.0
2015-01-22 13:30:00,59.14,59.23,59.13,59.18,5900.0,50.737,50.8142,50.7284,50.7713,5900.0
2015-01-22 13:35:00,59.18,59.18,59.13,59.15,9000.0,50.7713,50.7713,50.7284,50.7456,9000.0
2015-01-22 13:40:00,59.14,59.2,59.12,59.19,14700.0,50.737,50.7885,50.7199,50.7799,14700.0
2015-01-22 13:45:00,59.19,59.23,59.13,59.14,12400.0,50.7799,50.8142,50.7284,50.737,12400.0
2015-01-22 13:50:00,59.14,59.14,59.1,59.12,7700.0,50.737,50.737,50.7027,50.7199,7700.0
2015-01-22 13:55:00,59.12,59.15,59.11,59.15,6700.0,50.7199,50.7456,50.7113,50.7456,6700.0
2015-01-22 14:00:00,59.14,59.2,59.14,59.14,11500.0,50.737,50.7885,50.737,50.737,11500.0
2015-01-22 14:05:00,59.16,59.17,59.14,59.15,7800.0,50.7542,50.7628,50.737,50.7456,7800.0
2015-01-22 14:10:00,59.16,59.21,59.15,59.2,12900.0,50.7542,50.7971,50.7456,50.7885,12900.0
2015-01-22 14:15:00,59.21,59.23,59.17,59.17,18500.0,50.7971,50.8142,50.7628,50.7628,18500.0
2015-01-22 14:20:00,59.18,59.18,59.11,59.12,17600.0,50.7713,50.7713,50.7113,50.7199,17600.0
2015-01-22 14:25:00,59.13,59.16,59.13,59.15,11100.0,50.7284,50.7542,50.7284,50.7456,11100.0
2015-01-22 14:30:00,59.17,59.27,59.17,59.18,45500.0,50.7628,50.8485,50.7628,50.7713,45500.0
2015-01-22 14:35:00,59.18,59.21,59.16,59.18,20200.0,50.7713,50.7971,50.7542,50.7713,20200.0
2015-01-22 14:40:00,59.19,59.21,59.17,59.18,13400.0,50.7799,50.7971,50.7628,50.7713,13400.0
2015-01-22 14:45:00,59.18,59.19,59.15,59.19,36700.0,50.7713,50.7799,50.7456,50.7799,36700.0
2015-01-22 14:50:00,59.19,59.27,59.18,59.26,17000.0,50.7799,50.8485,50.7713,50.84,17000.0
2015-01-22 14:55:00,59.26,59.3,59.24,59.27,27100.0,50.84,50.8743,50.8228,50.8485,27100.0
2015-01-22 15:00:00,59.27,59.36,59.27,59.29,21800.0,50.8485,50.9258,50.8485,50.8657,21800.0
2015-01-22 15:05:00,59.31,59.31,59.26,59.3,35300.0,50.8829,50.8829,50.84,50.8743,35300.0
2015-01-22 15:10:00,59.3,59.33,59.24,59.25,24600.0,50.8743,50.9,50.8228,50.8314,24600.0
2015-01-22 15:15:00,59.25,59.37,59.25,59.37,17000.0,50.8314,50.9343,50.8314,50.9343,17000.0
2015-01-22 15:20:00,59.38,59.55,59.38,59.54,27600.0,50.9429,51.0888,50.9429,51.0802,27600.0
2015-01-22 15:25:00,59.55,59.63,59.54,59.62,20500.0,51.0888,51.1574,51.0802,51.1488,20500.0
2015-01-22 15:30:00,59.64,59.75,59.61,59.72,24000.0,51.166,51.2603,51.1402,51.2346,24000.0
2015-01-22 15:35:00,59.73,59.74,59.56,59.58,28600.0,51.2432,51.2518,51.0973,51.1145,28600.0
2015-01-22 15:40:00,59.58,59.6,59.42,59.42,27500.0,51.1145,51.1317,50.9772,50.9772,27500.0
2015-01-22 15:45:00,59.43,59.44,59.34,59.39,29700.0,50.9858,50.9944,50.9086,50.9515,29700.0
2015-01-22 15:50:00,59.39,59.47,59.38,59.42,35900.0,50.9515,51.0201,50.9429,50.9772,35900.0
2015-01-22 15:55:00,59.42,59.55,59.41,59.55,48300.0,50.9772,51.0888,50.9687,51.0888,48300.0
2015-01-23 09:30:00,59.15,59.44,58.66,58.67,41700.0,50.7456,50.9944,50.3252,50.3338,41700.0
2015-01-23 09:35:00,58.74,58.74,58.41,58.41,23200.0,50.3938,50.3938,50.1107,50.1107,23200.0
2015-01-23 09:40:00,58.39,58.41,58.19,58.19,21100.0,50.0936,50.1107,49.922,49.922,21100.0
2015-01-23 09:45:00,58.25,58.31,57.99,57.99,35400.0,49.9735,50.0249,49.7504,49.7504,35400.0
2015-01-23 09:50:00,57.97,58.05,57.81,57.81,19900.0,49.7333,49.8019,49.596,49.596,19900.0
2015-01-23 09:55:00,57.79,57.82,57.64,57.78,26600.0,49.5788,49.6046,49.4501,49.5703,26600.0
2015-01-23 10:00:00,57.79,57.83,57.74,57.76,29000.0,49.5788,49.6131,49.5359,49.5531,29000.0
2015-01-23 10:05:00,57.78,57.87,57.74,57.75,24600.0,49.5703,49.6475,49.5359,49.5445,24600.0
2015-01-23 10:10:00,57.78,57.8,57.5,57.52,25000.0,49.5703,49.5874,49.33,49.3472,25000.0
2015-01-23 10:15:00,57.52,57.53,57.4,57.5,15900.0,49.3472,49.3558,49.2442,49.33,15900.0
2015-01-23 10:20:00,57.49,57.49,57.18,57.18,13400.0,49.3215,49.3215,49.0555,49.0555,13400.0
2015-01-23 10:25:00,57.2,57.31,57.11,57.2,47800.0,49.0727,49.167,48.9955,49.0727,47800.0
2015-01-23 10:30:00,57.2,57.38,57.19,57.38,17600.0,49.0727,49.2271,49.0641,49.2271,17600.0
2015-01-23 10:35:00,57.38,57.42,57.19,57.26,20100.0,49.2271,49.2614,49.0641,49.1241,20100.0
2015-01-23 10:40:00,57.25,57.3,57.08,57.23,51500.0,49.1156,49.1585,48.9697,49.0984,51500.0
2015-01-23 10:45:00,57.26,57.31,57.16,57.3,21900.0,49.1241,49.167,49.0383,49.1585,21900.0
2015-01-23 10:50:00,57.3,57.46,57.29,57.44,18000.0,49.1585,49.2957,49.1499,49.2786,18000.0
2015-01-23 10:55:00,57.45,57.5,57.27,57.27,70400.0,49.2871,49.33,49.1327,49.1327,70400.0
2015-01-23 11:00:00,57.27,57.4,57.25,57.4,41700.0,49.1327,49.2442,49.1156,49.2442,41700.0
2015-01-23 11:05:00,57.4,57.4,57.26,57.27,17400.0,49.2442,49.2442,49.1241,49.1327,17400.0
2015-01-23 11:10:00,57.26,57.27,57.0,57.05,25900.0,49.1241,49.1327,48.9011,48.944,25900.0
2015-01-23 11:15:00,57.05,57.09,57.01,57.03,31400.0,48.944,48.9783,48.9097,48.9268,31400.0
2015-01-23 11:20:00,57.04,57.14,57.0,57.04,43800.0,48.9354,49.0212,48.9011,48.9354,43800.0
2015-01-23 11:25:00,57.03,57.03,56.86,57.01,73600.0,48.9268,48.9268,48.781,48.9097,73600.0
2015-01-23 11:30:00,57.01,57.01,56.85,56.92,31400.0,48.9097,48.9097,48.7724,48.8324,31400.0
2015-01-23 11:35:00,56.91,57.01,56.89,56.92,27400.0,48.8239,48.9097,48.8067,48.8324,27400.0
2015-01-23 11:40:00,56.92,57.02,56.86,56.88,92100.0,48.8324,48.9182,48.781,48.7981,92100.0
2015-01-23 11:45:00,56.88,56.97,56.87,56.97,32000.0,48.7981,48.8753,48.7896,48.8753,32000.0
2015-01-23 11:50:00,56.98,57.03,56.91,56.96,26200.0,48.8839,48.9268,48.8239,48.8668,26200.0
2015-01-23 11:55:00,56.96,56.98,56.9,56.92,15200.0,48.8668,48.8839,48.8153,48.8324,15200.0
2015-01-23 12:00:00,56.92,56.93,56.88,56.91,12500.0,48.8324,48.841,48.7981,48.8239,12500.0
2015-01-23 12:05:00,56.92,56.97,56.89,56.97,8800.0,48.8324,48.8753,48.8067,48.8753,8800.0
2015-01-23 12:10:00,56.96,56.98,56.89,56.89,14000.0,48.8668,48.8839,48.8067,48.8067,14000.0
2015-01-23 12:15:00,56.89,56.89,56.76,56.76,26400.0,48.8067,48.8067,48.6952,48.6952,26400.0
2015-01-23 12:20:00,56.76,56.77,56.66,56.7,17100.0,48.6952,48.7038,48.6094,48.6437,17100.0
2015-01-23 12:25:00,56.71,56.71,56.65,56.68,20300.0,48.6523,48.6523,48.6008,48.6265,20300.0
2015-01-23 12:30:00,56.69,56.79,56.69,56.79,26200.0,48.6351,48.7209,48.6351,48.7209,26200.0
2015-01-23 12:35:00,56.78,56.79,56.68,56.74,22300.0,48.7123,48.7209,48.6265,48.678,22300.0
2015-01-23 12:40:00,56.74,56.75,56.59,56.61,23300.0,48.678,48.6866,48.5493,48.5665,23300.0
2015-01-23 12:45:00,56.62,56.64,56.54,56.56,19200.0,48.5751,48.5922,48.5064,48.5236,19200.0
2015-01-23 12:50:00,56.57,56.63,56.54,56.55,73600.0,48.5322,48.5837,48.5064,48.515,73600.0
2015-01-23 12:55:00,56.55,56.6,56.54,56.57,34100.0,48.515,48.5579,48.5064,48.5322,34100.0
2015-01-23 13:00:00,56.57,56.59,56.46,56.49,29900.0,48.5322,48.5493,48.4378,48.4635,29900.0
2015-01-23 13:05:00,56.5,56.5,56.45,56.49,24300.0,48.4721,48.4721,48.4292,48.4635,24300.0
2015-01-23 13:10:00,56.49,56.58,56.48,56.5,19900.0,48.4635,48.5408,48.455,48.4721,19900.0
2015-01-23 13:15:00,56.51,56.51,56.34,56.36,18800.0,48.4807,48.4807,48.3349,48.352,18800.0
2015-01-23 13:20:00,56.37,56.38,56.25,56.28,24900.0,48.3606,48.3692,48.2576,48.2834,24900.0
2015-01-23 13:25:00,56.29,56.33,56.29,56.29,16200.0,48.292,48.3263,48.292,48.292,16200.0
2015-01-23 13:30:00,56.32,56.56,56.31,56.56,17400.0,48.3177,48.5236,48.3091,48.5236,17400.0
2015-01-23 13:35:00,56.57,56.69,56.56,56.68,37600.0,48.5322,48.6351,48.5236,48.6265,37600.0
2015-01-23 13:40:00,56.68,56.84,56.68,56.74,15900.0,48.6265,48.7638,48.6265,48.678,15900.0
2015-01-23 13:45:00,56.73,56.73,56.58,56.63,23600.0,48.6694,48.6694,48.5408,48.5837,23600.0
2015-01-23 13:50:00,56.63,56.77,56.58,56.58,75700.0,48.5837,48.7038,48.5408,48.5408,75700.0
2015-01-23 13:55:00,56.58,56.59,56.4,56.55,64000.0,48.5408,48.5493,48.3863,48.515,64000.0
2015-01-23 14:00:00,56.55,56.63,56.52,56.58,20000.0,48.515,48.5837,48.4893,48.5408,20000.0
2015-01-23 14:05:00,56.58,56.59,56.48,56.5,45800.0,48.5408,48.5493,48.455,48.4721,45800.0
2015-01-23 14:10:00,56.49,56.65,56.48,56.65,69900.0,48.4635,48.6008,48.455,48.6008,69900.0
2015-01-23 14:15:00,56.65,56.82,56.65,56.82,29100.0,48.6008,48.7467,48.6008,48.7467,29100.0
2015-01-23 14:20:00,56.82,56.86,56.77,56.78,21200.0,48.7467,48.781,48.7038,48.7123,21200.0
2015-01-23 14:25:00,56.79,56.84,56.69,56.81,15000.0,48.7209,48.7638,48.6351,48.7381,15000.0
2015-01-23 14:30:00,56.8,56.82,56.75,56.79,15700.0,48.7295,48.7467,48.6866,48.7209,15700.0
2015-01-23 14:35:00,56.78,56.83,56.73,56.75,22200.0,48.7123,48.7552,48.6694,48.6866,22200.0
2015-01-23 14:40:00,56.75,56.88,56.74,56.86,15200.0,48.6866,48.7981,48.678,48.781,15200.0
2015-01-23 14:45:00,56.83,56.88,56.8,56.82,16300.0,48.7552,48.7981,48.7295,48.7467,16300.0
2015-01-23 14:50:00,56.83,56.88,56.79,56.88,18300.0,48.7552,48.7981,48.7209,48.7981,18300.0
2015-01-23 14:55:00,56.87,56.94,56.85,56.85,27300.0,48.7896,48.8496,48.7724,48.7724,27300.0
2015-01-23 15:00:00,56.85,56.85,56.77,56.8,16300.0,48.7724,48.7724,48.7038,48.7295,16300.0
2015-01-23 15:05:00,56.8,56.85,56.78,56.8,35100.0,48.7295,48.7724,48.7123,48.7295,35100.0
2015-01-23 15:10:00,56.79,56.82,56.77,56.8,68000.0,48.7209,48.7467,48.7038,48.7295,68000.0
2015-01-23 15:15:00,56.81,56.9,56.78,56.81,69500.0,48.7381,48.8153,48.7123,48.7381,69500.0
2015-01-23 15:20:00,56.81,56.93,56.8,56.9,37400.0,48.7381,48.841,48.7295,48.8153,37400.0
2015-01-23 15:25:00,56.89,56.91,56.88,56.88,40300.0,48.8067,48.8239,48.7981,48.7981,40300.0
2015-01-23 15:30:00,56.89,56.9,56.84,56.85,40600.0,48.8067,48.8153,48.7638,48.7724,40600.0
2015-01-23 15:35:00,56.86,56.9,56.85,56.85,58600.0,48.781,48.8153,48.7724,48.7724,58600.0
2015-01-23 15:40:00,56.86,56.9,56.83,56.85,59800.0,48.781,48.8153,48.7552,48.7724,59800.0
2015-01-23 15:45:00,56.86,56.9,56.82,56.84,69600.0,48.781,48.8153,48.7467,48.7638,69600.0
2015-01-23 15:50:00,56.84,56.9,56.82,56.9,140600.0,48.7638,48.8153,48.7467,48.8153,140600.0
2015-01-23 15:55:00,56.9,56.9,56.8,56.82,115400.0,48.8153,48.8153,48.7295,48.7467,115400.0
2015-01-26 09:30:00,57.23,57.42,56.95,57.34,41500.0,49.0984,49.2614,48.8582,49.1928,41500.0
2015-01-26 09:35:00,57.34,57.51,57.19,57.42,38700.0,49.1928,49.3386,49.0641,49.2614,38700.0
2015-01-26 09:40:00,57.41,57.48,57.35,57.38,19500.0,49.2528,49.3129,49.2013,49.2271,19500.0
2015-01-26 09:45:00,57.36,57.37,57.08,57.11,18700.0,49.2099,49.2185,48.9697,48.9955,18700.0
2015-01-26 09:50:00,57.14,57.28,57.11,57.22,20700.0,49.0212,49.1413,48.9955,49.0898,20700.0
2015-01-26 09:55:00,57.23,57.24,57.07,57.1,21500.0,49.0984,49.107,48.9611,48.9869,21500.0
2015-01-26 10:00:00,57.11,57.27,57.03,57.27,27600.0,48.9955,49.1327,48.9268,49.1327,27600.0
2015-01-26 10:05:00,57.25,57.33,57.18,57.21,25100.0,49.1156,49.1842,49.0555,49.0812,25100.0
2015-01-26 10:10:00,57.21,57.26,57.1,57.1,18300.0,49.0812,49.1241,48.9869,48.9869,18300.0
2015-01-26 10:15:00,57.11,57.16,57.0,57.02,17300.0,48.9955,49.0383,48.9011,48.9182,17300.0
2015-01-26 10:20:00,57.03,57.08,56.87,56.94,21500.0,48.9268,48.9697,48.7896,48.8496,21500.0
2015-01-26 10:25:00,56.94,57.14,56.94,57.09,18300.0,48.8496,49.0212,48.8496,48.9783,18300.0
2015-01-26 10:30:00,57.1,57.25,57.09,57.25,23000.0,48.9869,49.1156,48.9783,49.1156,23000.0
2015-01-26 10:35:00,57.25,57.39,57.24,57.37,19800.0,49.1156,49.2357,49.107,49.2185,19800.0
2015-01-26 10:40:00,57.37,57.43,57.31,57.38,47300.0,49.2185,49.27,49.167,49.2271,47300.0
2015-01-26 10:45:00,57.37,57.38,57.31,57.32,19500.0,49.2185,49.2271,49.167,49.1756,19500.0
2015-01-26 10:50:00,57.33,57.33,57.09,57.1,22600.0,49.1842,49.1842,48.9783,48.9869,22600.0
2015-01-26 10:55:00,57.09,57.16,57.09,57.13,23900.0,48.9783,49.0383,48.9783,49.0126,23900.0
2015-01-26 11:00:00,57.12,57.13,57.05,57.13,14900.0,49.004,49.0126,48.944,49.0126,14900.0
2015-01-26 11:05:00,57.15,57.2,57.02,57.03,13100.0,49.0298,49.0727,48.9182,48.9268,13100.0
2015-01-26 11:10:00,57.03,57.06,57.01,57.05,22400.0,48.9268,48.9526,48.9097,48.944,22400.0
2015-01-26 11:15:00,57.05,57.14,57.05,57.12,16200.0,48.944,49.0212,48.944,49.004,16200.0
2015-01-26 11:20:00,57.13,57.21,57.11,57.12,23000.0,49.0126,49.0812,48.9955,49.004,23000.0
2015-01-26 11:25:00,57.12,57.12,56.99,57.0,10300.0,49.004,49.004,48.8925,48.9011,10300.0
2015-01-26 11:30:00,57.01,57.03,56.96,56.96,10900.0,48.9097,48.9268,48.8668,48.8668,10900.0
2015-01-26 11:35:00,56.97,56.99,56.96,56.96,9300.0,48.8753,48.8925,48.8668,48.8668,9300.0
2015-01-26 11:40:00,56.96,56.99,56.92,56.95,13300.0,48.8668,48.8925,48.8324,48.8582,13300.0
2015-01-26 11:45:00,56.96,57.05,56.96,57.05,14500.0,48.8668,48.944,48.8668,48.944,14500.0
2015-01-26 11:50:00,57.04,57.06,56.98,57.01,15700.0,48.9354,48.9526,48.8839,48.9097,15700.0
2015-01-26 11:55:00,57.0,57.0,56.94,56.96,7400.0,48.9011,48.9011,48.8496,48.8668,7400.0
2015-01-26 12:00:00,56.96,57.01,56.92,56.96,13500.0,48.8668,48.9097,48.8324,48.8668,13500.0
2015-01-26 12:05:00,56.96,57.07,56.96,57.06,15100.0,48.8668,48.9611,48.8668,48.9526,15100.0
2015-01-26 12:10:00,57.05,57.07,56.97,56.98,20700.0,48.944,48.9611,48.8753,48.8839,20700.0
2015-01-26 12:15:00,56.97,57.0,56.97,56.98,11100.0,48.8753,48.9011,48.8753,48.8839,11100.0
2015-01-26 12:20:00,56.99,57.0,56.94,56.95,12000.0,48.8925,48.9011,48.8496,48.8582,12000.0
2015-01-26 12:25:00,56.95,56.97,56.91,56.95,7400.0,48.8582,48.8753,48.8239,48.8582,7400.0
2015-01-26 12:30:00,56.95,56.95,56.9,56.9,7000.0,48.8582,48.8582,48.8153,48.8153,7000.0
2015-01-26 12:35:00,56.89,56.97,56.86,56.97,9400.0,48.8067,48.8753,48.781,48.8753,9400.0
2015-01-26 12:40:00,56.98,57.01,56.98,56.98,8500.0,48.8839,48.9097,48.8839,48.8839,8500.0
2015-01-26 12:45:00,56.98,56.98,56.92,56.92,3200.0,48.8839,48.8839,48.8324,48.8324,3200.0
2015-01-26 12:50:00,56.92,56.93,56.86,56.92,10900.0,48.8324,48.841,48.781,48.8324,10900.0
2015-01-26 12:55:00,56.91,56.91,56.86,56.89,5300.0,48.8239,48.8239,48.781,48.8067,5300.0
2015-01-26 13:00:00,56.9,56.9,56.84,56.86,7600.0,48.8153,48.8153,48.7638,48.781,7600.0
2015-01-26 13:05:00,56.88,56.89,56.85,56.86,11300.0,48.7981,48.8067,48.7724,48.781,11300.0
2015-01-26 13:10:00,56.87,56.97,56.87,56.97,7900.0,48.7896,48.8753,48.7896,48.8753,7900.0
2015-01-26 13:15:00,56.97,57.11,56.97,57.02,14800.0,48.8753,48.9955,48.8753,48.9182,14800.0
2015-01-26 13:20:00,57.02,57.08,56.97,57.08,8100.0,48.9182,48.9697,48.8753,48.9697,8100.0
2015-01-26 13:25:00,57.09,57.09,56.98,56.98,25000.0,48.9783,48.9783,48.8839,48.8839,25000.0
2015-01-26 13:30:00,56.98,57.01,56.97,56.97,8800.0,48.8839,48.9097,48.8753,48.8753,8800.0
2015-01-26 13:35:00,56.96,56.96,56.92,56.93,6400.0,48.8668,48.8668,48.8324,48.841,6400.0
2015-01-26 13:40:00,56.93,56.96,56.89,56.93,11000.0,48.841,48.8668,48.8067,48.841,11000.0
2015-01-26 13:45:00,56.93,56.97,56.88,56.96,30600.0,48.841,48.8753,48.7981,48.8668,30600.0
2015-01-26 13:50:00,56.97,56.98,56.93,56.97,6700.0,48.8753,48.8839,48.841,48.8753,6700.0
2015-01-26 13:55:00,56.96,56.97,56.92,56.93,10600.0,48.8668,48.8753,48.8324,48.841,10600.0
2015-01-26 14:00:00,56.94,56.97,56.87,56.88,14000.0,48.8496,48.8753,48.7896,48.7981,14000.0
2015-01-26 14:05:00,56.88,56.93,56.83,56.92,18800.0,48.7981,48.841,48.7552,48.8324,18800.0
2015-01-26 14:10:00,56.92,56.93,56.84,56.85,12000.0,48.8324,48.841,48.7638,48.7724,12000.0
2015-01-26 14:15:00,56.85,56.9,56.78,56.78,13100.0,48.7724,48.8153,48.7123,48.7123,13100.0
2015-01-26 14:20:00,56.8,56.8,56.74,56.79,14500.0,48.7295,48.7295,48.678,48.7209,14500.0
2015-01-26 14:25:00,56.8,56.84,56.79,56.82,10000.0,48.7295,48.7638,48.7209,48.7467,10000.0
2015-01-26 14:30:00,56.83,56.84,56.81,56.83,13500.0,48.7552,48.7638,48.7381,48.7552,13500.0
2015-01-26 14:35:00,56.82,56.85,56.78,56.81,22700.0,48.7467,48.7724,48.7123,48.7381,22700.0
2015-01-26 14:40:00,56.8,56.81,56.75,56.76,26600.0,48.7295,48.7381,48.6866,48.6952,26600.0
2015-01-26 14:45:00,56.76,56.76,56.67,56.69,24200.0,48.6952,48.6952,48.618,48.6351,24200.0
2015-01-26 14:50:00,56.69,56.76,56.68,56.76,20000.0,48.6351,48.6952,48.6265,48.6952,20000.0
2015-01-26 14:55:00,56.77,56.83,56.75,56.75,28100.0,48.7038,48.7552,48.6866,48.6866,28100.0
2015-01-26 15:00:00,56.75,56.89,56.74,56.88,57700.0,48.6866,48.8067,48.678,48.7981,57700.0
2015-01-26 15:05:00,56.88,57.03,56.88,56.98,26900.0,48.7981,48.9268,48.7981,48.8839,26900.0
2015-01-26 15:10:00,56.98,57.07,56.97,57.04,17400.0,48.8839,48.9611,48.8753,48.9354,17400.0
2015-01-26 15:15:00,57.03,57.05,56.95,57.04,21500.0,48.9268,48.944,48.8582,48.9354,21500.0
2015-01-26 15:20:00,57.04,57.05,57.01,57.04,21200.0,48.9354,48.944,48.9097,48.9354,21200.0
2015-01-26 15:25:00,57.04,57.04,56.96,56.99,20000.0,48.9354,48.9354,48.8668,48.8925,20000.0
2015-01-26 15:30:00,56.98,56.99,56.94,56.95,19400.0,48.8839,48.8925,48.8496,48.8582,19400.0
2015-01-26 15:35:00,56.94,56.99,56.92,56.98,25100.0,48.8496,48.8925,48.8324,48.8839,25100.0
2015-01-26 15:40:00,56.98,56.99,56.89,56.89,28900.0,48.8839,48.8925,48.8067,48.8067,28900.0
2015-01-26 15:45:00,56.9,56.99,56.9,56.96,65500.0,48.8153,48.8925,48.8153,48.8668,65500.0
2015-01-26 15:50:00,56.96,57.06,56.95,57.05,63900.0,48.8668,48.9526,48.8582,48.944,63900.0
2015-01-26 15:55:00,57.01,57.15,57.01,57.14,80800.0,48.9097,49.0298,48.9097,49.0212,80800.0
2015-01-27 09:30:00,56.19,56.44,56.16,56.34,20900.0,48.2062,48.4206,48.1804,48.3349,20900.0
2015-01-27 09:35:00,56.37,56.51,56.27,56.47,9700.0,48.3606,48.4807,48.2748,48.4464,9700.0
2015-01-27 09:40:00,56.47,56.77,56.47,56.66,13600.0,48.4464,48.7038,48.4464,48.6094,13600.0
2015-01-27 09:45:00,56.66,56.76,56.55,56.55,12500.0,48.6094,48.6952,48.515,48.515,12500.0
2015-01-27 09:50:00,56.55,56.56,56.26,56.26,16800.0,48.515,48.5236,48.2662,48.2662,16800.0
2015-01-27 09:55:00,56.25,56.25,56.09,56.11,13400.0,48.2576,48.2576,48.1204,48.1375,13400.0
2015-01-27 10:00:00,56.09,56.38,56.09,56.37,17000.0,48.1204,48.3692,48.1204,48.3606,17000.0
2015-01-27 10:05:00,56.39,56.58,56.38,56.55,15500.0,48.3778,48.5408,48.3692,48.515,15500.0
2015-01-27 10:10:00,56.57,56.63,56.42,56.54,10900.0,48.5322,48.5837,48.4035,48.5064,10900.0
2015-01-27 10:15:00,56.5,56.51,56.35,56.37,12700.0,48.4721,48.4807,48.3434,48.3606,12700.0
2015-01-27 10:20:00,56.35,56.39,56.24,56.25,10800.0,48.3434,48.3778,48.2491,48.2576,10800.0
2015-01-27 10:25:00,56.25,56.46,56.25,56.41,9300.0,48.2576,48.4378,48.2576,48.3949,9300.0
2015-01-27 10:30:00,56.42,56.42,56.26,56.31,12100.0,48.4035,48.4035,48.2662,48.3091,12100.0
2015-01-27 10:35:00,56.3,56.3,56.1,56.2,13600.0,48.3005,48.3005,48.129,48.2147,13600.0
2015-01-27 10:40:00,56.21,56.27,56.17,56.17,9600.0,48.2233,48.2748,48.189,48.189,9600.0
2015-01-27 10:45:00,56.15,56.2,56.11,56.11,10700.0,48.1719,48.2147,48.1375,48.1375,10700.0
2015-01-27 10:50:00,56.11,56.23,56.1,56.18,19500.0,48.1375,48.2405,48.129,48.1976,19500.0
2015-01-27 10:55:00,56.2,56.27,56.17,56.17,18400.0,48.2147,48.2748,48.189,48.189,18400.0
2015-01-27 11:00:00,56.17,56.18,56.08,56.15,37900.0,48.189,48.1976,48.1118,48.1719,37900.0
2015-01-27 11:05:00,56.18,56.26,56.18,56.26,7700.0,48.1976,48.2662,48.1976,48.2662,7700.0
2015-01-27 11:10:00,56.25,56.27,56.18,56.2,10600.0,48.2576,48.2748,48.1976,48.2147,10600.0
2015-01-27 11:15:00,56.22,56.36,56.21,56.33,9600.0,48.2319,48.352,48.2233,48.3263,9600.0
2015-01-27 11:20:00,56.34,56.35,56.31,56.31,9100.0,48.3349,48.3434,48.3091,48.3091,9100.0
2015-01-27 11:25:00,56.31,56.36,56.24,56.35,17700.0,48.3091,48.352,48.2491,48.3434,17700.0
2015-01-27 11:30:00,56.35,56.43,56.3,56.43,8600.0,48.3434,48.4121,48.3005,48.4121,8600.0
2015-01-27 11:35:00,56.44,56.44,56.36,56.39,11400.0,48.4206,48.4206,48.352,48.3778,11400.0
2015-01-27 11:40:00,56.4,56.43,56.39,56.41,10900.0,48.3863,48.4121,48.3778,48.3949,10900.0
2015-01-27 11:45:00,56.41,56.45,56.4,56.44,14200.0,48.3949,48.4292,48.3863,48.4206,14200.0
2015-01-27 11:50:00,56.44,56.59,56.43,56.59,11700.0,48.4206,48.5493,48.4121,48.5493,11700.0
2015-01-27 11:55:00,56.61,56.63,56.43,56.43,22000.0,48.5665,48.5837,48.4121,48.4121,22000.0
2015-01-27 12:00:00,56.43,56.43,56.37,56.37,7900.0,48.4121,48.4121,48.3606,48.3606,7900.0
2015-01-27 12:05:00,56.37,56.37,56.22,56.22,17900.0,48.3606,48.3606,48.2319,48.2319,17900.0
2015-01-27 12:10:00,56.2,56.27,56.19,56.25,9800.0,48.2147,48.2748,48.2062,48.2576,9800.0
2015-01-27 12:15:00,56.25,56.3,56.23,56.27,8900.0,48.2576,48.3005,48.2405,48.2748,8900.0
2015-01-27 12:20:00,56.28,56.36,56.25,56.26,14400.0,48.2834,48.352,48.2576,48.2662,14400.0
2015-01-27 12:25:00,56.26,56.54,56.26,56.54,6800.0,48.2662,48.5064,48.2662,48.5064,6800.0
2015-01-27 12:30:00,56.54,56.57,56.49,56.57,11800.0,48.5064,48.5322,48.4635,48.5322,11800.0
2015-01-27 12:35:00,56.57,56.6,56.48,56.52,12100.0,48.5322,48.5579,48.455,48.4893,12100.0
2015-01-27 12:40:00,56.52,56.52,56.46,56.5,7700.0,48.4893,48.4893,48.4378,48.4721,7700.0
2015-01-27 12:45:00,56.49,56.49,56.47,56.47,10300.0,48.4635,48.4635,48.4464,48.4464,10300.0
2015-01-27 12:50:00,56.47,56.52,56.46,56.52,11600.0,48.4464,48.4893,48.4378,48.4893,11600.0
2015-01-27 12:55:00,56.52,56.57,56.52,56.57,12500.0,48.4893,48.5322,48.4893,48.5322,12500.0
2015-01-27 13:00:00,56.57,56.67,56.57,56.61,12900.0,48.5322,48.618,48.5322,48.5665,12900.0
2015-01-27 13:05:00,56.6,56.7,56.6,56.7,8600.0,48.5579,48.6437,48.5579,48.6437,8600.0
2015-01-27 13:10:00,56.71,56.75,56.66,56.67,9400.0,48.6523,48.6866,48.6094,48.618,9400.0
2015-01-27 13:15:00,56.67,56.8,56.64,56.73,16700.0,48.618,48.7295,48.5922,48.6694,16700.0
2015-01-27 13:20:00,56.73,56.86,56.72,56.8,8400.0,48.6694,48.781,48.6609,48.7295,8400.0
2015-01-27 13:25:00,56.8,56.81,56.78,56.79,10100.0,48.7295,48.7381,48.7123,48.7209,10100.0
2015-01-27 13:30:00,56.79,56.81,56.77,56.79,8700.0,48.7209,48.7381,48.7038,48.7209,8700.0
2015-01-27 13:35:00,56.78,56.78,56.76,56.77,5300.0,48.7123,48.7123,48.6952,48.7038,5300.0
2015-01-27 13:40:00,56.77,56.78,56.73,56.73,7000.0,48.7038,48.7123,48.6694,48.6694,7000.0
2015-01-27 13:45:00,56.74,56.74,56.61,56.61,20200.0,48.678,48.678,48.5665,48.5665,20200.0
2015-01-27 13:50:00,56.62,56.63,56.55,56.58,12500.0,48.5751,48.5837,48.515,48.5408,12500.0
2015-01-27 13:55:00,56.58,56.6,56.5,56.51,22300.0,48.5408,48.5579,48.4721,48.4807,22300.0
2015-01-27 14:00:00,56.49,56.57,56.48,56.55,17100.0,48.4635,48.5322,48.455,48.515,17100.0
2015-01-27 14:05:00,56.54,56.64,56.53,56.64,15100.0,48.5064,48.5922,48.4979,48.5922,15100.0
2015-01-27 14:10:00,56.63,56.76,56.63,56.75,14200.0,48.5837,48.6952,48.5837,48.6866,14200.0
2015-01-27 14:15:00,56.75,56.76,56.7,56.75,22500.0,48.6866,48.6952,48.6437,48.6866,22500.0
2015-01-27 14:20:00,56.73,56.79,56.71,56.77,20900.0,48.6694,48.7209,48.6523,48.7038,20900.0
2015-01-27 14:25:00,56.77,56.81,56.76,56.77,19300.0,48.7038,48.7381,48.6952,48.7038,19300.0
2015-01-27 14:30:00,56.76,56.77,56.72,56.76,13600.0,48.6952,48.7038,48.6609,48.6952,13600.0
2015-01-27 14:35:00,56.76,56.78,56.73,56.78,23100.0,48.6952,48.7123,48.6694,48.7123,23100.0
2015-01-27 14:40:00,56.79,56.82,56.7,56.77,20400.0,48.7209,48.7467,48.6437,48.7038,20400.0
2015-01-27 14:45:00,56.77,56.82,56.75,56.82,21900.0,48.7038,48.7467,48.6866,48.7467,21900.0
2015-01-27 14:50:00,56.82,56.83,56.72,56.73,18300.0,48.7467,48.7552,48.6609,48.6694,18300.0
2015-01-27 14:55:00,56.73,56.74,56.68,56.68,15300.0,48.6694,48.678,48.6265,48.6265,15300.0
2015-01-27 15:00:00,56.69,56.8,56.68,56.75,17100.0,48.6351,48.7295,48.6265,48.6866,17100.0
2015-01-27 15:05:00,56.75,56.75,56.7,56.72,13000.0,48.6866,48.6866,48.6437,48.6609,13000.0
2015-01-27 15:10:00,56.72,56.75,56.62,56.67,37200.0,48.6609,48.6866,48.5751,48.618,37200.0
2015-01-27 15:15:00,56.67,56.67,56.52,56.52,20100.0,48.618,48.618,48.4893,48.4893,20100.0
2015-01-27 15:20:00,56.51,56.54,56.47,56.49,17100.0,48.4807,48.5064,48.4464,48.4635,17100.0
2015-01-27 15:25:00,56.48,56.49,56.38,56.38,21100.0,48.455,48.4635,48.3692,48.3692,21100.0
2015-01-27 15:30:00,56.38,56.51,56.37,56.5,29000.0,48.3692,48.4807,48.3606,48.4721,29000.0
2015-01-27 15:35:00,56.51,56.52,56.37,56.4,30100.0,48.4807,48.4893,48.3606,48.3863,30100.0
2015-01-27 15:40:00,56.4,56.52,56.39,56.52,45800.0,48.3863,48.4893,48.3778,48.4893,45800.0
2015-01-27 15:45:00,56.53,56.57,56.44,56.44,42700.0,48.4979,48.5322,48.4206,48.4206,42700.0
2015-01-27 15:50:00,56.43,56.43,56.32,56.35,67700.0,48.4121,48.4121,48.3177,48.3434,67700.0
2015-01-27 15:55:00,56.34,56.44,56.34,56.4,77400.0,48.3349,48.4206,48.3349,48.3863,77400.0
2015-01-28 09:30:00,56.92,57.76,56.92,57.41,62200.0,48.8324,49.5531,48.8324,49.2528,62200.0
2015-01-28 09:35:00,57.25,57.28,56.87,56.87,24100.0,49.1156,49.1413,48.7896,48.7896,24100.0
2015-01-28 09:40:00,56.88,57.05,56.62,56.65,44700.0,48.7981,48.944,48.5751,48.6008,44700.0
2015-01-28 09:45:00,56.67,56.74,56.52,56.65,47600.0,48.618,48.678,48.4893,48.6008,47600.0
2015-01-28 09:50:00,56.65,56.78,56.61,56.66,45300.0,48.6008,48.7123,48.5665,48.6094,45300.0
2015-01-28 09:55:00,56.66,56.68,56.23,56.27,33000.0,48.6094,48.6265,48.2405,48.2748,33000.0
2015-01-28 10:00:00,56.25,56.29,56.09,56.22,51400.0,48.2576,48.292,48.1204,48.2319,51400.0
2015-01-28 10:05:00,56.23,56.45,56.23,56.39,37600.0,48.2405,48.4292,48.2405,48.3778,37600.0
2015-01-28 10:10:00,56.4,56.48,56.34,56.36,28900.0,48.3863,48.455,48.3349,48.352,28900.0
2015-01-28 10:15:00,56.34,56.38,56.12,56.17,30700.0,48.3349,48.3692,48.1461,48.189,30700.0
2015-01-28 10:20:00,56.18,56.2,56.04,56.04,20500.0,48.1976,48.2147,48.0775,48.0775,20500.0
2015-01-28 10:25:00,56.05,56.14,55.97,56.14,35500.0,48.0861,48.1633,48.0174,48.1633,35500.0
2015-01-28 10:30:00,56.13,56.42,56.12,56.36,60200.0,48.1547,48.4035,48.1461,48.352,60200.0
2015-01-28 10:35:00,56.38,56.43,56.25,56.34,41500.0,48.3692,48.4121,48.2576,48.3349,41500.0
2015-01-28 10:40:00,56.31,56.46,56.29,56.4,48800.0,48.3091,48.4378,48.292,48.3863,48800.0
2015-01-28 10:45:00,56.39,56.44,56.33,56.42,123200.0,48.3778,48.4206,48.3263,48.4035,123200.0
2015-01-28 10:50:00,56.42,56.45,56.26,56.27,46700.0,48.4035,48.4292,48.2662,48.2748,46700.0
2015-01-28 10:55:00,56.26,56.28,56.04,56.22,66100.0,48.2662,48.2834,48.0775,48.2319,66100.0
2015-01-28 11:00:00,56.2,56.49,56.2,56.48,69800.0,48.2147,48.4635,48.2147,48.455,69800.0
2015-01-28 11:05:00,56.48,56.57,56.28,56.36,35000.0,48.455,48.5322,48.2834,48.352,35000.0
2015-01-28 11:10:00,56.36,56.36,56.04,56.05,21600.0,48.352,48.352,48.0775,48.0861,21600.0
2015-01-28 11:15:00,56.05,56.07,55.93,55.99,27000.0,48.0861,48.1032,47.9831,48.0346,27000.0
2015-01-28 11:20:00,56.0,56.1,55.98,56.01,26300.0,48.0432,48.129,48.026,48.0517,26300.0
2015-01-28 11:25:00,56.0,56.1,55.97,55.98,25000.0,48.0432,48.129,48.0174,48.026,25000.0
2015-01-28 11:30:00,55.98,56.12,55.98,56.05,23800.0,48.026,48.1461,48.026,48.0861,23800.0
2015-01-28 11:35:00,56.06,56.31,56.06,56.24,20500.0,48.0946,48.3091,48.0946,48.2491,20500.0
2015-01-28 11:40:00,56.23,56.28,56.16,56.16,17800.0,48.2405,48.2834,48.1804,48.1804,17800.0
2015-01-28 11:45:00,56.16,56.16,56.02,56.04,17800.0,48.1804,48.1804,48.0603,48.0775,17800.0
2015-01-28 11:50:00,56.03,56.03,55.93,55.99,32500.0,48.0689,48.0689,47.9831,48.0346,32500.0
2015-01-28 11:55:00,55.98,56.05,55.91,55.98,21000.0,48.026,48.0861,47.966,48.026,21000.0
2015-01-28 12:00:00,56.0,56.19,56.0,56.19,12000.0,48.0432,48.2062,48.0432,48.2062,12000.0
2015-01-28 12:05:00,56.19,56.25,56.12,56.16,13500.0,48.2062,48.2576,48.1461,48.1804,13500.0
2015-01-28 12:10:00,56.16,56.16,56.05,56.06,11000.0,48.1804,48.1804,48.0861,48.0946,11000.0
2015-01-28 12:15:00,56.07,56.17,55.99,56.17,34300.0,48.1032,48.189,48.0346,48.189,34300.0
2015-01-28 12:20:00,56.18,56.21,56.1,56.1,16200.0,48.1976,48.2233,48.129,48.129,16200.0
2015-01-28 12:25:00,56.1,56.12,55.99,56.01,49000.0,48.129,48.1461,48.0346,48.0517,49000.0
2015-01-28 12:30:00,56.0,56.11,55.94,56.03,27100.0,48.0432,48.1375,47.9917,48.0689,27100.0
2015-01-28 12:35:00,56.01,56.02,55.87,55.9,15700.0,48.0517,48.0603,47.9316,47.9574,15700.0
2015-01-28 12:40:00,55.89,55.91,55.73,55.75,41000.0,47.9488,47.966,47.8115,47.8287,41000.0
2015-01-28 12:45:00,55.74,55.81,55.73,55.8,21100.0,47.8201,47.8802,47.8115,47.8716,21100.0
2015-01-28 12:50:00,55.8,55.81,55.7,55.72,25800.0,47.8716,47.8802,47.7858,47.803,25800.0
2015-01-28 12:55:00,55.71,55.77,55.61,55.63,33800.0,47.7944,47.8458,47.7086,47.7257,33800.0
2015-01-28 13:00:00,55.62,55.67,55.61,55.64,31100.0,47.7172,47.7601,47.7086,47.7343,31100.0
2015-01-28 13:05:00,55.64,55.69,55.61,55.66,22200.0,47.7343,47.7772,47.7086,47.7515,22200.0
2015-01-28 13:10:00,55.66,55.67,55.48,55.52,23600.0,47.7515,47.7601,47.5971,47.6314,23600.0
2015-01-28 13:15:00,55.53,55.64,55.53,55.61,13600.0,47.6399,47.7343,47.6399,47.7086,13600.0
2015-01-28 13:20:00,55.62,55.66,55.56,55.61,24900.0,47.7172,47.7515,47.6657,47.7086,24900.0
2015-01-28 13:25:00,55.59,55.66,55.58,55.66,16200.0,47.6914,47.7515,47.6828,47.7515,16200.0
2015-01-28 13:30:00,55.66,55.66,55.6,55.62,46400.0,47.7515,47.7515,47.7,47.7172,46400.0
2015-01-28 13:35:00,55.63,55.66,55.56,55.57,18400.0,47.7257,47.7515,47.6657,47.6743,18400.0
2015-01-28 13:40:00,55.58,55.59,55.52,55.54,15600.0,47.6828,47.6914,47.6314,47.6485,15600.0
2015-01-28 13:45:00,55.54,55.62,55.51,55.53,33600.0,47.6485,47.7172,47.6228,47.6399,33600.0
2015-01-28 13:50:00,55.55,55.58,55.4,55.53,28800.0,47.6571,47.6828,47.5284,47.6399,28800.0
2015-01-28 13:55:00,55.53,55.58,55.47,55.47,21300.0,47.6399,47.6828,47.5885,47.5885,21300.0
2015-01-28 14:00:00,55.48,55.64,55.48,55.51,76300.0,47.5971,47.7343,47.5971,47.6228,76300.0
2015-01-28 14:05:00,55.51,55.53,55.25,55.27,31200.0,47.6228,47.6399,47.3997,47.4169,31200.0
2015-01-28 14:10:00,55.25,55.38,55.22,55.38,32600.0,47.3997,47.5113,47.374,47.5113,32600.0
2015-01-28 14:15:00,55.38,55.45,55.35,55.42,36600.0,47.5113,47.5713,47.4855,47.5456,36600.0
2015-01-28 14:20:00,55.42,55.42,55.17,55.23,47700.0,47.5456,47.5456,47.3311,47.3826,47700.0
2015-01-28 14:25:00,55.24,55.34,55.18,55.18,36200.0,47.3912,47.4769,47.3397,47.3397,36200.0
2015-01-28 14:30:00,55.17,55.22,54.88,54.9,53500.0,47.3311,47.374,47.0823,47.0995,53500.0
2015-01-28 14:35:00,54.89,54.94,54.7,54.93,60500.0,47.0909,47.1338,46.9279,47.1252,60500.0
2015-01-28 14:40:00,54.9,54.95,54.8,54.83,60200.0,47.0995,47.1424,47.0137,47.0394,60200.0
2015-01-28 14:45:00,54.83,54.96,54.81,54.86,53200.0,47.0394,47.1509,47.0222,47.0651,53200.0
2015-01-28 14:50:00,54.85,55.2,54.83,55.14,43200.0,47.0566,47.3568,47.0394,47.3054,43200.0
2015-01-28 14:55:00,55.14,55.37,55.14,55.36,82400.0,47.3054,47.5027,47.3054,47.4941,82400.0
2015-01-28 15:00:00,55.38,55.45,55.34,55.38,62100.0,47.5113,47.5713,47.4769,47.5113,62100.0
2015-01-28 15:05:00,55.37,55.37,55.12,55.21,37400.0,47.5027,47.5027,47.2882,47.3654,37400.0
2015-01-28 15:10:00,55.21,55.26,55.13,55.23,38100.0,47.3654,47.4083,47.2968,47.3826,38100.0
2015-01-28 15:15:00,55.22,55.25,55.15,55.2,35600.0,47.374,47.3997,47.3139,47.3568,35600.0
2015-01-28 15:20:00,55.19,55.35,55.19,55.3,38600.0,47.3483,47.4855,47.3483,47.4426,38600.0
2015-01-28 15:25:00,55.3,55.3,55.04,55.04,73400.0,47.4426,47.4426,47.2196,47.2196,73400.0
2015-01-28 15:30:00,55.04,55.2,55.04,55.14,57700.0,47.2196,47.3568,47.2196,47.3054,57700.0
2015-01-28 15:35:00,55.13,55.25,55.07,55.2,51500.0,47.2968,47.3997,47.2453,47.3568,51500.0
2015-01-28 15:40:00,55.2,55.2,55.09,55.15,59200.0,47.3568,47.3568,47.2625,47.3139,59200.0
2015-01-28 15:45:00,55.15,55.39,55.09,55.36,92200.0,47.3139,47.5198,47.2625,47.4941,92200.0
2015-01-28 15:50:00,55.35,55.42,55.26,55.32,103100.0,47.4855,47.5456,47.4083,47.4598,103100.0
2015-01-28 15:55:00,55.33,55.38,55.32,55.34,129500.0,47.4684,47.5113,47.4598,47.4769,129500.0
2015-01-29 09:30:00,53.81,54.92,52.77,52.97,85300.0,46.1643,47.1166,45.2721,45.4437,85300.0
2015-01-29 09:35:00,52.96,54.17,52.74,54.04,204500.0,45.4351,46.4732,45.2464,46.3617,204500.0
2015-01-29 09:40:00,54.01,55.13,53.74,54.47,144900.0,46.3359,47.2968,46.1043,46.7306,144900.0
2015-01-29 09:45:00,54.47,55.01,54.14,54.23,100900.0,46.7306,47.1938,46.4474,46.5247,100900.0
2015-01-29 09:50:00,54.23,54.51,54.07,54.43,58700.0,46.5247,46.7649,46.3874,46.6962,58700.0
2015-01-29 09:55:00,54.42,54.98,54.36,54.65,78000.0,46.6877,47.1681,46.6362,46.885,78000.0
2015-01-29 10:00:00,54.62,54.75,54.48,54.72,101100.0,46.8592,46.9708,46.7391,46.945,101100.0
2015-01-29 10:05:00,54.73,54.9,54.67,54.69,62300.0,46.9536,47.0995,46.9021,46.9193,62300.0
2015-01-29 10:10:00,54.68,54.84,54.62,54.65,51300.0,46.9107,47.048,46.8592,46.885,51300.0
2015-01-29 10:15:00,54.62,56.17,54.62,55.37,213200.0,46.8592,48.189,46.8592,47.5027,213200.0
2015-01-29 10:20:00,55.41,55.43,54.99,55.23,51200.0,47.537,47.5542,47.1767,47.3826,51200.0
2015-01-29 10:25:00,55.25,55.59,55.06,55.56,83300.0,47.3997,47.6914,47.2367,47.6657,83300.0
2015-01-29 10:30:00,55.56,55.8,55.17,55.17,135200.0,47.6657,47.8716,47.3311,47.3311,135200.0
2015-01-29 10:35:00,55.19,55.19,50.6,51.69,688300.0,47.3483,47.3483,43.4104,44.3456,688300.0
2015-01-29 10:40:00,51.69,51.83,48.59,48.64,523200.0,44.3456,44.4657,41.686,41.7289,523200.0
2015-01-29 10:45:00,48.64,49.5,48.13,48.68,479900.0,41.7289,42.4667,41.2914,41.7632,479900.0
2015-01-29 10:50:00,48.64,49.2,48.04,48.92,206600.0,41.7289,42.2094,41.2142,41.9691,206600.0
2015-01-29 10:55:00,48.94,49.49,48.77,49.36,201000.0,41.9863,42.4581,41.8405,42.3466,201000.0
2015-01-29 11:00:00,49.28,50.06,49.26,49.81,180300.0,42.278,42.9472,42.2608,42.7327,180300.0
2015-01-29 11:05:00,49.83,49.95,49.19,49.5,128400.0,42.7498,42.8528,42.2008,42.4667,128400.0
2015-01-29 11:10:00,49.51,49.77,49.47,49.58,74400.0,42.4753,42.6984,42.441,42.5354,74400.0
2015-01-29 11:15:00,49.58,49.58,48.84,49.07,109800.0,42.5354,42.5354,41.9005,42.0978,109800.0
2015-01-29 11:20:00,49.07,49.43,49.04,49.43,62600.0,42.0978,42.4067,42.0721,42.4067,62600.0
2015-01-29 11:25:00,49.42,50.37,49.42,49.87,229600.0,42.3981,43.2131,42.3981,42.7842,229600.0
2015-01-29 11:30:00,49.85,51.0,49.81,51.0,81000.0,42.767,43.7536,42.7327,43.7536,81000.0
2015-01-29 11:35:00,51.0,51.47,50.87,51.47,95300.0,43.7536,44.1568,43.6421,44.1568,95300.0
2015-01-29 11:40:00,51.5,52.0,51.41,51.47,97200.0,44.1826,44.6115,44.1053,44.1568,97200.0
2015-01-29 11:45:00,51.48,51.5,50.86,51.01,81200.0,44.1654,44.1826,43.6335,43.7622,81200.0
2015-01-29 11:50:00,51.03,51.14,50.76,50.79,41300.0,43.7793,43.8737,43.5477,43.5734,41300.0
2015-01-29 11:55:00,50.77,51.17,50.76,51.13,52200.0,43.5563,43.8994,43.5477,43.8651,52200.0
2015-01-29 12:00:00,51.15,51.45,51.15,51.44,33200.0,43.8823,44.1397,43.8823,44.1311,33200.0
2015-01-29 12:05:00,51.4,51.73,51.38,51.72,78200.0,44.0968,44.3799,44.0796,44.3713,78200.0
2015-01-29 12:10:00,51.71,51.97,51.7,51.94,59800.0,44.3627,44.5858,44.3541,44.56,59800.0
2015-01-29 12:15:00,51.94,52.1,51.47,51.57,105600.0,44.56,44.6973,44.1568,44.2426,105600.0
2015-01-29 12:20:00,51.57,51.57,51.32,51.46,28200.0,44.2426,44.2426,44.0281,44.1482,28200.0
2015-01-29 12:25:00,51.45,51.46,51.33,51.4,22300.0,44.1397,44.1482,44.0367,44.0968,22300.0
2015-01-29 12:30:00,51.41,51.59,51.35,51.4,44800.0,44.1053,44.2598,44.0539,44.0968,44800.0
2015-01-29 12:35:00,51.39,51.56,51.39,51.54,33400.0,44.0882,44.234,44.0882,44.2169,33400.0
2015-01-29 12:40:00,51.54,51.66,51.49,51.63,43200.0,44.2169,44.3198,44.174,44.2941,43200.0
2015-01-29 12:45:00,51.6,51.91,51.52,51.85,59500.0,44.2683,44.5343,44.1997,44.4828,59500.0
2015-01-29 12:50:00,51.86,52.0,51.47,51.6,107300.0,44.4914,44.6115,44.1568,44.2683,107300.0
2015-01-29 12:55:00,51.59,51.83,51.23,51.28,100200.0,44.2598,44.4657,43.9509,43.9938,100200.0
2015-01-29 13:00:00,51.23,51.24,50.7,50.73,58100.0,43.9509,43.9595,43.4962,43.522,58100.0
2015-01-29 13:05:00,50.71,50.72,50.3,50.3,85500.0,43.5048,43.5134,43.1531,43.1531,85500.0
2015-01-29 13:10:00,50.3,50.5,50.3,50.43,49800.0,43.1531,43.3246,43.1531,43.2646,49800.0
2015-01-29 13:15:00,50.44,50.63,50.34,50.41,30600.0,43.2732,43.4362,43.1874,43.2474,30600.0
2015-01-29 13:20:00,50.35,50.47,50.26,50.35,41200.0,43.196,43.2989,43.1187,43.196,41200.0
2015-01-29 13:25:00,50.35,50.38,50.09,50.17,60800.0,43.196,43.2217,42.9729,43.0415,60800.0
2015-01-29 13:30:00,50.17,50.27,49.95,49.97,78800.0,43.0415,43.1273,42.8528,42.8699,78800.0
2015-01-29 13:35:00,49.94,49.94,49.68,49.72,65400.0,42.8442,42.8442,42.6212,42.6555,65400.0
2015-01-29 13:40:00,49.72,50.28,49.55,50.25,84300.0,42.6555,43.1359,42.5096,43.1102,84300.0
2015-01-29 13:45:00,50.28,50.28,49.7,49.81,53000.0,43.1359,43.1359,42.6383,42.7327,53000.0
2015-01-29 13:50:00,49.81,49.89,49.6,49.66,73300.0,42.7327,42.8013,42.5525,42.604,73300.0
2015-01-29 13:55:00,49.67,49.81,49.64,49.65,43200.0,42.6126,42.7327,42.5868,42.5954,43200.0
2015-01-29 14:00:00,49.65,49.65,49.05,49.07,103700.0,42.5954,42.5954,42.0807,42.0978,103700.0
2015-01-29 14:05:00,49.05,49.12,48.63,48.7,278900.0,42.0807,42.1407,41.7203,41.7804,278900.0
2015-01-29 14:10:00,48.76,49.0,48.54,48.93,39900.0,41.8319,42.0378,41.6431,41.9777,39900.0
2015-01-29 14:15:00,48.94,49.11,48.62,48.68,92300.0,41.9863,42.1321,41.7118,41.7632,92300.0
2015-01-29 14:20:00,48.66,48.92,48.57,48.92,62900.0,41.7461,41.9691,41.6689,41.9691,62900.0
2015-01-29 14:25:00,48.91,49.15,48.8,49.05,81200.0,41.9606,42.1665,41.8662,42.0807,81200.0
2015-01-29 14:30:00,49.1,49.1,48.88,48.9,35400.0,42.1236,42.1236,41.9348,41.952,35400.0
2015-01-29 14:35:00,48.89,48.9,48.42,48.49,87700.0,41.9434,41.952,41.5402,41.6002,87700.0
2015-01-29 14:40:00,48.48,48.49,48.07,48.19,88800.0,41.5917,41.6002,41.2399,41.3429,88800.0
2015-01-29 14:45:00,48.18,48.19,47.77,47.82,95600.0,41.3343,41.3429,40.9825,41.0254,95600.0
2015-01-29 14:50:00,47.81,47.84,47.5,47.55,108600.0,41.0169,41.0426,40.7509,40.7938,108600.0
2015-01-29 14:55:00,47.55,47.78,47.24,47.43,192300.0,40.7938,40.9911,40.5278,40.6908,192300.0
2015-01-29 15:00:00,47.44,47.51,47.05,47.23,193400.0,40.6994,40.7595,40.3648,40.5193,193400.0
2015-01-29 15:05:00,47.22,47.4,46.94,47.32,169200.0,40.5107,40.6651,40.2705,40.5965,169200.0
2015-01-29 15:10:00,47.33,47.77,47.32,47.7,137500.0,40.6051,40.9825,40.5965,40.9225,137500.0
2015-01-29 15:15:00,47.72,47.93,47.56,47.72,208400.0,40.9396,41.1198,40.8024,40.9396,208400.0
2015-01-29 15:20:00,47.7,47.91,47.62,47.8,106900.0,40.9225,41.1026,40.8538,41.0083,106900.0
2015-01-29 15:25:00,47.8,48.08,47.67,48.0,212200.0,41.0083,41.2485,40.8967,41.1799,212200.0
2015-01-29 15:30:00,48.0,48.11,47.52,47.93,278300.0,41.1799,41.2742,40.7681,41.1198,278300.0
2015-01-29 15:35:00,47.93,48.33,47.89,48.24,171000.0,41.1198,41.463,41.0855,41.3858,171000.0
2015-01-29 15:40:00,48.24,48.24,47.77,47.91,175300.0,41.3858,41.3858,40.9825,41.1026,175300.0
2015-01-29 15:45:00,47.93,48.0,47.79,47.98,132000.0,41.1198,41.1799,40.9997,41.1627,132000.0
2015-01-29 15:50:00,47.98,48.11,47.82,47.88,209500.0,41.1627,41.2742,41.0254,41.0769,209500.0
2015-01-29 15:55:00,47.88,47.92,47.69,47.75,253000.0,41.0769,41.1112,40.9139,40.9654,253000.0
2015-01-30 09:30:00,47.03,47.03,46.78,46.93,113600.0,40.3477,40.3477,40.1332,40.2619,113600.0
2015-01-30 09:35:00,46.99,47.05,46.9,46.95,56200.0,40.3134,40.3648,40.2362,40.279,56200.0
2015-01-30 09:40:00,46.93,47.49,46.93,47.07,77800.0,40.2619,40.7423,40.2619,40.382,77800.0
2015-01-30 09:45:00,47.1,47.43,47.1,47.37,48700.0,40.4077,40.6908,40.4077,40.6394,48700.0
2015-01-30 09:50:00,47.39,47.89,47.35,47.87,77800.0,40.6565,41.0855,40.6222,41.0683,77800.0
2015-01-30 09:55:00,47.88,48.03,47.61,47.87,117600.0,41.0769,41.2056,40.8453,41.0683,117600.0
2015-01-30 10:00:00,47.87,48.19,47.76,48.09,52300.0,41.0683,41.3429,40.974,41.2571,52300.0
2015-01-30 10:05:00,48.07,48.27,48.01,48.09,70800.0,41.2399,41.4115,41.1884,41.2571,70800.0
2015-01-30 10:10:00,48.11,48.25,47.94,48.25,63300.0,41.2742,41.3943,41.1284,41.3943,63300.0
2015-01-30 10:15:00,48.25,48.4,48.13,48.27,55600.0,41.3943,41.523,41.2914,41.4115,55600.0
2015-01-30 10:20:00,48.3,48.43,47.92,47.92,52000.0,41.4372,41.5488,41.1112,41.1112,52000.0
2015-01-30 10:25:00,47.92,48.12,47.84,47.84,64400.0,41.1112,41.2828,41.0426,41.0426,64400.0
2015-01-30 10:30:00,47.83,47.88,47.64,47.76,64900.0,41.034,41.0769,40.871,40.974,64900.0
2015-01-30 10:35:00,47.75,47.96,47.7,47.89,56000.0,40.9654,41.1455,40.9225,41.0855,56000.0
2015-01-30 10:40:00,47.88,48.07,47.88,48.03,189300.0,41.0769,41.2399,41.0769,41.2056,189300.0
2015-01-30 10:45:00,48.01,48.04,47.83,47.83,223300.0,41.1884,41.2142,41.034,41.034,223300.0
2015-01-30 10:50:00,47.8,47.87,47.64,47.66,73700.0,41.0083,41.0683,40.871,40.8882,73700.0
2015-01-30 10:55:00,47.66,47.74,47.56,47.72,40300.0,40.8882,40.9568,40.8024,40.9396,40300.0
2015-01-30 11:00:00,47.73,47.77,47.67,47.76,24100.0,40.9482,40.9825,40.8967,40.974,24100.0
2015-01-30 11:05:00,47.76,47.87,47.71,47.72,60100.0,40.974,41.0683,40.9311,40.9396,60100.0
2015-01-30 11:10:00,47.72,47.74,47.63,47.73,54400.0,40.9396,40.9568,40.8624,40.9482,54400.0
2015-01-30 11:15:00,47.73,47.76,47.69,47.75,37700.0,40.9482,40.974,40.9139,40.9654,37700.0
2015-01-30 11:20:00,47.75,47.84,47.72,47.78,93900.0,40.9654,41.0426,40.9396,40.9911,93900.0
2015-01-30 11:25:00,47.75,47.87,47.72,47.83,117600.0,40.9654,41.0683,40.9396,41.034,117600.0
2015-01-30 11:30:00,47.83,48.08,47.79,47.86,50100.0,41.034,41.2485,40.9997,41.0597,50100.0
2015-01-30 11:35:00,47.86,47.99,47.8,47.8,20000.0,41.0597,41.1713,41.0083,41.0083,20000.0
2015-01-30 11:40:00,47.79,47.83,47.76,47.83,37000.0,40.9997,41.034,40.974,41.034,37000.0
2015-01-30 11:45:00,47.83,48.01,47.83,48.0,51000.0,41.034,41.1884,41.034,41.1799,51000.0
2015-01-30 11:50:00,48.0,48.05,47.99,48.0,39600.0,41.1799,41.2228,41.1713,41.1799,39600.0
2015-01-30 11:55:00,48.0,48.08,48.0,48.01,23800.0,41.1799,41.2485,41.1799,41.1884,23800.0
2015-01-30 12:00:00,48.01,48.12,48.0,48.01,23100.0,41.1884,41.2828,41.1799,41.1884,23100.0
2015-01-30 12:05:00,48.01,48.02,47.87,47.88,24700.0,41.1884,41.197,41.0683,41.0769,24700.0
2015-01-30 12:10:00,47.89,47.92,47.83,47.83,42900.0,41.0855,41.1112,41.034,41.034,42900.0
2015-01-30 12:15:00,47.84,47.86,47.75,47.77,23000.0,41.0426,41.0597,40.9654,40.9825,23000.0
2015-01-30 12:20:00,47.76,47.83,47.76,47.83,26800.0,40.974,41.034,40.974,41.034,26800.0
2015-01-30 12:25:00,47.83,48.03,47.83,47.94,57900.0,41.034,41.2056,41.034,41.1284,57900.0
2015-01-30 12:30:00,47.94,48.01,47.94,48.0,27100.0,41.1284,41.1884,41.1284,41.1799,27100.0
2015-01-30 12:35:00,48.01,48.08,48.0,48.01,35600.0,41.1884,41.2485,41.1799,41.1884,35600.0
2015-01-30 12:40:00,48.01,48.01,47.96,47.97,13000.0,41.1884,41.1884,41.1455,41.1541,13000.0
2015-01-30 12:45:00,47.97,48.09,47.96,48.09,27400.0,41.1541,41.2571,41.1455,41.2571,27400.0
2015-01-30 12:50:00,48.08,48.2,48.08,48.1,17800.0,41.2485,41.3514,41.2485,41.2656,17800.0
2015-01-30 12:55:00,48.08,48.15,48.05,48.14,19100.0,41.2485,41.3085,41.2228,41.3,19100.0
2015-01-30 13:00:00,48.13,48.29,48.13,48.28,31200.0,41.2914,41.4287,41.2914,41.4201,31200.0
2015-01-30 13:05:00,48.29,48.37,48.29,48.33,43000.0,41.4287,41.4973,41.4287,41.463,43000.0
2015-01-30 13:10:00,48.33,48.35,48.28,48.3,28800.0,41.463,41.4801,41.4201,41.4372,28800.0
2015-01-30 13:15:00,48.3,48.3,48.15,48.17,18000.0,41.4372,41.4372,41.3085,41.3257,18000.0
2015-01-30 13:20:00,48.17,48.32,48.16,48.29,28300.0,41.3257,41.4544,41.3171,41.4287,28300.0
2015-01-30 13:25:00,48.28,48.46,48.28,48.43,32300.0,41.4201,41.5745,41.4201,41.5488,32300.0
2015-01-30 13:30:00,48.43,48.43,48.31,48.31,26600.0,41.5488,41.5488,41.4458,41.4458,26600.0
2015-01-30 13:35:00,48.29,48.4,48.29,48.33,28600.0,41.4287,41.523,41.4287,41.463,28600.0
2015-01-30 13:40:00,48.33,48.44,48.27,48.44,24700.0,41.463,41.5573,41.4115,41.5573,24700.0
2015-01-30 13:45:00,48.45,48.47,48.34,48.39,39200.0,41.5659,41.5831,41.4715,41.5144,39200.0
2015-01-30 13:50:00,48.39,48.56,48.39,48.55,35500.0,41.5144,41.6603,41.5144,41.6517,35500.0
2015-01-30 13:55:00,48.54,48.63,48.5,48.56,31200.0,41.6431,41.7203,41.6088,41.6603,31200.0
2015-01-30 14:00:00,48.54,48.6,48.49,48.55,27200.0,41.6431,41.6946,41.6002,41.6517,27200.0
2015-01-30 14:05:00,48.55,48.55,48.45,48.51,37000.0,41.6517,41.6517,41.5659,41.6174,37000.0
2015-01-30 14:10:00,48.51,48.54,48.46,48.53,16600.0,41.6174,41.6431,41.5745,41.6346,16600.0
2015-01-30 14:15:00,48.53,48.59,48.52,48.59,26500.0,41.6346,41.686,41.626,41.686,26500.0
2015-01-30 14:20:00,48.58,48.58,48.53,48.55,22800.0,41.6774,41.6774,41.6346,41.6517,22800.0
2015-01-30 14:25:00,48.55,48.69,48.55,48.64,40800.0,41.6517,41.7718,41.6517,41.7289,40800.0
2015-01-30 14:30:00,48.65,48.8,48.63,48.71,37500.0,41.7375,41.8662,41.7203,41.789,37500.0
2015-01-30 14:35:00,48.71,48.75,48.7,48.75,25300.0,41.789,41.8233,41.7804,41.8233,25300.0
2015-01-30 14:40:00,48.75,48.83,48.74,48.8,44000.0,41.8233,41.8919,41.8147,41.8662,44000.0
2015-01-30 14:45:00,48.79,48.79,48.65,48.66,47100.0,41.8576,41.8576,41.7375,41.7461,47100.0
2015-01-30 14:50:00,48.66,48.66,48.54,48.62,46000.0,41.7461,41.7461,41.6431,41.7118,46000.0
2015-01-30 14:55:00,48.62,48.62,48.54,48.58,55900.0,41.7118,41.7118,41.6431,41.6774,55900.0
2015-01-30 15:00:00,48.57,48.59,48.43,48.43,22300.0,41.6689,41.686,41.5488,41.5488,22300.0
2015-01-30 15:05:00,48.43,48.45,48.22,48.27,46600.0,41.5488,41.5659,41.3686,41.4115,46600.0
2015-01-30 15:10:00,48.26,48.27,48.15,48.26,47200.0,41.4029,41.4115,41.3085,41.4029,47200.0
2015-01-30 15:15:00,48.27,48.44,48.24,48.3,54700.0,41.4115,41.5573,41.3858,41.4372,54700.0
2015-01-30 15:20:00,48.28,48.28,48.14,48.2,47900.0,41.4201,41.4201,41.3,41.3514,47900.0
2015-01-30 15:25:00,48.19,48.4,48.17,48.34,59000.0,41.3429,41.523,41.3257,41.4715,59000.0
2015-01-30 15:30:00,48.33,48.37,48.26,48.26,58600.0,41.463,41.4973,41.4029,41.4029,58600.0
2015-01-30 15:35:00,48.27,48.31,48.24,48.25,111800.0,41.4115,41.4458,41.3858,41.3943,111800.0
2015-01-30 15:40:00,48.25,48.26,48.12,48.13,109600.0,41.3943,41.4029,41.2828,41.2914,109600.0
2015-01-30 15:45:00,48.12,48.18,48.07,48.13,144200.0,41.2828,41.3343,41.2399,41.2914,144200.0
2015-01-30 15:50:00,48.12,48.2,48.09,48.16,262100.0,41.2828,41.3514,41.2571,41.3171,262100.0
2015-01-30 15:55:00,48.16,48.28,48.11,48.25,351500.0,41.3171,41.4201,41.2742,41.3943,351500.0
2015-02-02 09:30:00,48.44,48.76,48.21,48.28,50300.0,41.5573,41.8319,41.36,41.4201,50300.0
2015-02-02 09:35:00,48.24,48.65,48.09,48.22,27300.0,41.3858,41.7375,41.2571,41.3686,27300.0
2015-02-02 09:40:00,48.2,48.22,47.96,48.16,35700.0,41.3514,41.3686,41.1455,41.3171,35700.0
2015-02-02 09:45:00,48.16,48.24,47.97,48.18,35700.0,41.3171,41.3858,41.1541,41.3343,35700.0
2015-02-02 09:50:00,48.14,48.31,48.12,48.23,54000.0,41.3,41.4458,41.2828,41.3772,54000.0
2015-02-02 09:55:00,48.22,48.25,48.06,48.16,58400.0,41.3686,41.3943,41.2313,41.3171,58400.0
2015-02-02 10:00:00,48.21,48.38,47.87,47.87,38100.0,41.36,41.5059,41.0683,41.0683,38100.0
2015-02-02 10:05:00,47.88,48.0,47.74,47.92,46100.0,41.0769,41.1799,40.9568,41.1112,46100.0
2015-02-02 10:10:00,47.91,47.94,47.65,47.67,44600.0,41.1026,41.1284,40.8796,40.8967,44600.0
2015-02-02 10:15:00,47.65,47.73,47.53,47.71,40700.0,40.8796,40.9482,40.7766,40.9311,40700.0
2015-02-02 10:20:00,47.71,47.8,47.43,47.47,37700.0,40.9311,41.0083,40.6908,40.7252,37700.0
2015-02-02 10:25:00,47.44,47.62,47.43,47.54,35100.0,40.6994,40.8538,40.6908,40.7852,35100.0
2015-02-02 10:30:00,47.55,47.6,47.36,47.46,27100.0,40.7938,40.8367,40.6308,40.7166,27100.0
2015-02-02 10:35:00,47.46,47.63,47.36,47.59,43800.0,40.7166,40.8624,40.6308,40.8281,43800.0
2015-02-02 10:40:00,47.58,47.82,47.58,47.72,27200.0,40.8195,41.0254,40.8195,40.9396,27200.0
2015-02-02 10:45:00,47.71,47.71,47.52,47.57,25800.0,40.9311,40.9311,40.7681,40.811,25800.0
2015-02-02 10:50:00,47.56,47.8,47.5,47.73,27300.0,40.8024,41.0083,40.7509,40.9482,27300.0
2015-02-02 10:55:00,47.77,47.79,47.52,47.69,31600.0,40.9825,40.9997,40.7681,40.9139,31600.0
2015-02-02 11:00:00,47.68,47.79,47.64,47.75,20300.0,40.9053,40.9997,40.871,40.9654,20300.0
2015-02-02 11:05:00,47.77,47.83,47.7,47.82,22800.0,40.9825,41.034,40.9225,41.0254,22800.0
2015-02-02 11:10:00,47.82,47.92,47.7,47.76,31600.0,41.0254,41.1112,40.9225,40.974,31600.0
2015-02-02 11:15:00,47.83,47.86,47.74,47.74,10700.0,41.034,41.0597,40.9568,40.9568,10700.0
2015-02-02 11:20:00,47.74,47.78,47.66,47.76,16600.0,40.9568,40.9911,40.8882,40.974,16600.0
2015-02-02 11:25:00,47.76,47.91,47.73,47.91,17100.0,40.974,41.1026,40.9482,41.1026,17100.0
2015-02-02 11:30:00,47.94,48.08,47.88,48.08,23900.0,41.1284,41.2485,41.0769,41.2485,23900.0
2015-02-02 11:35:00,48.08,48.2,48.05,48.11,18300.0,41.2485,41.3514,41.2228,41.2742,18300.0
2015-02-02 11:40:00,48.09,48.09,47.96,47.98,16200.0,41.2571,41.2571,41.1455,41.1627,16200.0
2015-02-02 11:45:00,47.99,48.18,47.98,48.1,11900.0,41.1713,41.3343,41.1627,41.2656,11900.0
2015-02-02 11:50:00,48.08,48.08,47.91,47.93,16800.0,41.2485,41.2485,41.1026,41.1198,16800.0
2015-02-02 11:55:00,47.93,47.93,47.85,47.89,18400.0,41.1198,41.1198,41.0512,41.0855,18400.0
2015-02-02 12:00:00,47.88,47.96,47.77,47.78,14800.0,41.0769,41.1455,40.9825,40.9911,14800.0
2015-02-02 12:05:00,47.77,47.86,47.65,47.86,22000.0,40.9825,41.0597,40.8796,41.0597,22000.0
2015-02-02 12:10:00,47.85,47.85,47.66,47.66,10400.0,41.0512,41.0512,40.8882,40.8882,10400.0
2015-02-02 12:15:00,47.68,47.78,47.62,47.76,10200.0,40.9053,40.9911,40.8538,40.974,10200.0
2015-02-02 12:20:00,47.77,47.77,47.62,47.62,12800.0,40.9825,40.9825,40.8538,40.8538,12800.0
2015-02-02 12:25:00,47.62,47.71,47.6,47.7,26600.0,40.8538,40.9311,40.8367,40.9225,26600.0
2015-02-02 12:30:00,47.72,47.72,47.64,47.7,17600.0,40.9396,40.9396,40.871,40.9225,17600.0
2015-02-02 12:35:00,47.7,47.82,47.7,47.8,30100.0,40.9225,41.0254,40.9225,41.0083,30100.0
2015-02-02 12:40:00,47.82,47.97,47.82,47.87,22700.0,41.0254,41.1541,41.0254,41.0683,22700.0
2015-02-02 12:45:00,47.84,47.84,47.72,47.72,23600.0,41.0426,41.0426,40.9396,40.9396,23600.0
2015-02-02 12:50:00,47.73,47.73,47.64,47.66,12400.0,40.9482,40.9482,40.871,40.8882,12400.0
2015-02-02 12:55:00,47.68,47.76,47.64,47.65,12200.0,40.9053,40.974,40.871,40.8796,12200.0
2015-02-02 13:00:00,47.67,47.68,47.52,47.54,14000.0,40.8967,40.9053,40.7681,40.7852,14000.0
2015-02-02 13:05:00,47.59,47.73,47.59,47.66,38800.0,40.8281,40.9482,40.8281,40.8882,38800.0
2015-02-02 13:10:00,47.71,47.79,47.68,47.75,29000.0,40.9311,40.9997,40.9053,40.9654,29000.0
2015-02-02 13:15:00,47.78,47.83,47.73,47.79,35000.0,40.9911,41.034,40.9482,40.9997,35000.0
2015-02-02 13:20:00,47.76,47.86,47.71,47.75,22700.0,40.974,41.0597,40.9311,40.9654,22700.0
2015-02-02 13:25:00,47.74,47.74,47.6,47.6,13100.0,40.9568,40.9568,40.8367,40.8367,13100.0
2015-02-02 13:30:00,47.6,47.7,47.46,47.47,11700.0,40.8367,40.9225,40.7166,40.7252,11700.0
2015-02-02 13:35:00,47.48,47.5,47.39,47.44,33800.0,40.7337,40.7509,40.6565,40.6994,33800.0
2015-02-02 13:40:00,47.41,47.51,47.31,47.31,15300.0,40.6737,40.7595,40.5879,40.5879,15300.0
2015-02-02 13:45:00,47.33,47.42,47.33,47.34,14400.0,40.6051,40.6823,40.6051,40.6136,14400.0
2015-02-02 13:50:00,47.33,47.58,47.32,47.56,60400.0,40.6051,40.8195,40.5965,40.8024,60400.0
2015-02-02 13:55:00,47.54,47.54,47.48,47.52,18100.0,40.7852,40.7852,40.7337,40.7681,18100.0
2015-02-02 14:00:00,47.53,47.61,47.5,47.56,15100.0,40.7766,40.8453,40.7509,40.8024,15100.0
2015-02-02 14:05:00,47.57,47.68,47.56,47.62,17300.0,40.811,40.9053,40.8024,40.8538,17300.0
2015-02-02 14:10:00,47.59,47.59,47.52,47.54,19800.0,40.8281,40.8281,40.7681,40.7852,19800.0
2015-02-02 14:15:00,47.56,47.77,47.49,47.75,36000.0,40.8024,40.9825,40.7423,40.9654,36000.0
2015-02-02 14:20:00,47.73,47.84,47.72,47.82,19000.0,40.9482,41.0426,40.9396,41.0254,19000.0
2015-02-02 14:25:00,47.81,47.83,47.78,47.8,16700.0,41.0169,41.034,40.9911,41.0083,16700.0
2015-02-02 14:30:00,47.81,47.83,47.73,47.8,44800.0,41.0169,41.034,40.9482,41.0083,44800.0
2015-02-02 14:35:00,47.8,47.82,47.62,47.67,27400.0,41.0083,41.0254,40.8538,40.8967,27400.0
2015-02-02 14:40:00,47.67,47.81,47.67,47.77,32800.0,40.8967,41.0169,40.8967,40.9825,32800.0
2015-02-02 14:45:00,47.75,47.76,47.61,47.66,18700.0,40.9654,40.974,40.8453,40.8882,18700.0
2015-02-02 14:50:00,47.67,47.8,47.64,47.76,17100.0,40.8967,41.0083,40.871,40.974,17100.0
2015-02-02 14:55:00,47.75,47.78,47.63,47.76,39300.0,40.9654,40.9911,40.8624,40.974,39300.0
2015-02-02 15:00:00,47.74,47.75,47.65,47.72,22800.0,40.9568,40.9654,40.8796,40.9396,22800.0
2015-02-02 15:05:00,47.71,47.76,47.65,47.75,24400.0,40.9311,40.974,40.8796,40.9654,24400.0
2015-02-02 15:10:00,47.74,47.88,47.72,47.88,18300.0,40.9568,41.0769,40.9396,41.0769,18300.0
2015-02-02 15:15:00,47.87,47.9,47.79,47.9,22600.0,41.0683,41.0941,40.9997,41.0941,22600.0
2015-02-02 15:20:00,47.9,47.96,47.84,47.84,27100.0,41.0941,41.1455,41.0426,41.0426,27100.0
2015-02-02 15:25:00,47.84,47.9,47.82,47.82,24700.0,41.0426,41.0941,41.0254,41.0254,24700.0
2015-02-02 15:30:00,47.82,47.95,47.79,47.87,33700.0,41.0254,41.137,40.9997,41.0683,33700.0
2015-02-02 15:35:00,47.87,48.12,47.82,48.07,39400.0,41.0683,41.2828,41.0254,41.2399,39400.0
2015-02-02 15:40:00,48.1,48.18,48.07,48.11,53600.0,41.2656,41.3343,41.2399,41.2742,53600.0
2015-02-02 15:45:00,48.09,48.11,47.84,47.92,228200.0,41.2571,41.2742,41.0426,41.1112,228200.0
2015-02-02 15:50:00,47.92,47.94,47.83,47.86,128500.0,41.1112,41.1284,41.034,41.0597,128500.0
2015-02-02 15:55:00,47.86,47.96,47.84,47.94,142900.0,41.0597,41.1455,41.0426,41.1284,142900.0
2015-02-03 09:30:00,48.7,48.7,47.83,48.49,35200.0,41.7804,41.7804,41.034,41.6002,35200.0
2015-02-03 09:35:00,48.49,48.66,48.17,48.17,15500.0,41.6002,41.7461,41.3257,41.3257,15500.0
2015-02-03 09:40:00,48.16,48.54,48.14,48.34,52800.0,41.3171,41.6431,41.3,41.4715,52800.0
2015-02-03 09:45:00,48.34,48.52,48.24,48.4,47800.0,41.4715,41.626,41.3858,41.523,47800.0
2015-02-03 09:50:00,48.43,48.62,48.33,48.55,66300.0,41.5488,41.7118,41.463,41.6517,66300.0
2015-02-03 09:55:00,48.52,48.75,48.52,48.69,20400.0,41.626,41.8233,41.626,41.7718,20400.0
2015-02-03 10:00:00,48.66,48.86,48.63,48.76,57600.0,41.7461,41.9177,41.7203,41.8319,57600.0
2015-02-03 10:05:00,48.78,48.81,48.38,48.55,46100.0,41.849,41.8748,41.5059,41.6517,46100.0
2015-02-03 10:10:00,48.53,48.55,48.41,48.53,38900.0,41.6346,41.6517,41.5316,41.6346,38900.0
2015-02-03 10:15:00,48.5,48.63,48.38,48.61,35400.0,41.6088,41.7203,41.5059,41.7032,35400.0
2015-02-03 10:20:00,48.62,48.65,48.42,48.43,31600.0,41.7118,41.7375,41.5402,41.5488,31600.0
2015-02-03 10:25:00,48.43,48.59,48.34,48.59,49100.0,41.5488,41.686,41.4715,41.686,49100.0
2015-02-03 10:30:00,48.59,48.64,48.51,48.56,24300.0,41.686,41.7289,41.6174,41.6603,24300.0
2015-02-03 10:35:00,48.56,48.73,48.56,48.67,23600.0,41.6603,41.8061,41.6603,41.7547,23600.0
2015-02-03 10:40:00,48.66,48.73,48.6,48.67,30400.0,41.7461,41.8061,41.6946,41.7547,30400.0
2015-02-03 10:45:00,48.69,48.71,48.54,48.61,19500.0,41.7718,41.789,41.6431,41.7032,19500.0
2015-02-03 10:50:00,48.61,48.62,48.42,48.47,18400.0,41.7032,41.7118,41.5402,41.5831,18400.0
2015-02-03 10:55:00,48.48,48.57,48.43,48.43,25400.0,41.5917,41.6689,41.5488,41.5488,25400.0
2015-02-03 11:00:00,48.42,48.5,48.37,48.37,15600.0,41.5402,41.6088,41.4973,41.4973,15600.0
2015-02-03 11:05:00,48.36,48.57,48.33,48.57,29700.0,41.4887,41.6689,41.463,41.6689,29700.0
2015-02-03 11:10:00,48.57,48.73,48.57,48.61,34800.0,41.6689,41.8061,41.6689,41.7032,34800.0
2015-02-03 11:15:00,48.63,48.69,48.55,48.63,32600.0,41.7203,41.7718,41.6517,41.7203,32600.0
2015-02-03 11:20:00,48.63,48.69,48.55,48.61,28800.0,41.7203,41.7718,41.6517,41.7032,28800.0
2015-02-03 11:25:00,48.61,48.69,48.59,48.61,26900.0,41.7032,41.7718,41.686,41.7032,26900.0
2015-02-03 11:30:00,48.63,48.8,48.61,48.75,25600.0,41.7203,41.8662,41.7032,41.8233,25600.0
2015-02-03 11:35:00,48.74,48.8,48.71,48.73,19200.0,41.8147,41.8662,41.789,41.8061,19200.0
2015-02-03 11:40:00,48.74,48.95,48.73,48.83,23000.0,41.8147,41.9949,41.8061,41.8919,23000.0
2015-02-03 11:45:00,48.83,48.84,48.64,48.72,17200.0,41.8919,41.9005,41.7289,41.7976,17200.0
2015-02-03 11:50:00,48.72,48.72,48.61,48.63,24500.0,41.7976,41.7976,41.7032,41.7203,24500.0
2015-02-03 11:55:00,48.65,48.69,48.55,48.66,25300.0,41.7375,41.7718,41.6517,41.7461,25300.0
2015-02-03 12:00:00,48.66,48.72,48.61,48.72,23500.0,41.7461,41.7976,41.7032,41.7976,23500.0
2015-02-03 12:05:00,48.72,48.8,48.67,48.78,47300.0,41.7976,41.8662,41.7547,41.849,47300.0
2015-02-03 12:10:00,48.78,48.87,48.78,48.86,13800.0,41.849,41.9262,41.849,41.9177,13800.0
2015-02-03 12:15:00,48.85,48.88,48.82,48.87,13300.0,41.9091,41.9348,41.8833,41.9262,13300.0
2015-02-03 12:20:00,48.88,48.92,48.81,48.83,18600.0,41.9348,41.9691,41.8748,41.8919,18600.0
2015-02-03 12:25:00,48.82,48.86,48.8,48.85,13300.0,41.8833,41.9177,41.8662,41.9091,13300.0
2015-02-03 12:30:00,48.85,48.85,48.73,48.73,15100.0,41.9091,41.9091,41.8061,41.8061,15100.0
2015-02-03 12:35:00,48.74,48.76,48.64,48.76,18600.0,41.8147,41.8319,41.7289,41.8319,18600.0
2015-02-03 12:40:00,48.77,49.09,48.77,49.09,37100.0,41.8405,42.115,41.8405,42.115,37100.0
2015-02-03 12:45:00,49.09,49.13,49.0,49.05,27600.0,42.115,42.1493,42.0378,42.0807,27600.0
2015-02-03 12:50:00,49.04,49.16,49.03,49.16,37000.0,42.0721,42.175,42.0635,42.175,37000.0
2015-02-03 12:55:00,49.16,49.24,49.07,49.23,80300.0,42.175,42.2437,42.0978,42.2351,80300.0
2015-02-03 13:00:00,49.23,49.34,49.14,49.33,56700.0,42.2351,42.3295,42.1579,42.3209,56700.0
2015-02-03 13:05:00,49.34,49.54,49.31,49.35,104700.0,42.3295,42.501,42.3037,42.338,104700.0
2015-02-03 13:10:00,49.35,49.35,49.19,49.2,50800.0,42.338,42.338,42.2008,42.2094,50800.0
2015-02-03 13:15:00,49.2,49.23,49.11,49.18,50100.0,42.2094,42.2351,42.1321,42.1922,50100.0
2015-02-03 13:20:00,49.18,49.25,49.16,49.17,29500.0,42.1922,42.2522,42.175,42.1836,29500.0
2015-02-03 13:25:00,49.18,49.2,49.06,49.08,63800.0,42.1922,42.2094,42.0892,42.1064,63800.0
2015-02-03 13:30:00,49.09,49.15,49.04,49.08,15500.0,42.115,42.1665,42.0721,42.1064,15500.0
2015-02-03 13:35:00,49.09,49.17,49.08,49.17,17100.0,42.115,42.1836,42.1064,42.1836,17100.0
2015-02-03 13:40:00,49.19,49.27,49.17,49.18,18900.0,42.2008,42.2694,42.1836,42.1922,18900.0
2015-02-03 13:45:00,49.18,49.24,49.16,49.17,12500.0,42.1922,42.2437,42.175,42.1836,12500.0
2015-02-03 13:50:00,49.17,49.22,49.13,49.2,17200.0,42.1836,42.2265,42.1493,42.2094,17200.0
2015-02-03 13:55:00,49.2,49.33,49.19,49.32,25000.0,42.2094,42.3209,42.2008,42.3123,25000.0
2015-02-03 14:00:00,49.31,49.31,49.18,49.21,18100.0,42.3037,42.3037,42.1922,42.2179,18100.0
2015-02-03 14:05:00,49.22,49.28,49.19,49.28,18300.0,42.2265,42.278,42.2008,42.278,18300.0
2015-02-03 14:10:00,49.26,49.27,49.18,49.23,34900.0,42.2608,42.2694,42.1922,42.2351,34900.0
2015-02-03 14:15:00,49.23,49.29,49.19,49.26,34600.0,42.2351,42.2866,42.2008,42.2608,34600.0
2015-02-03 14:20:00,49.24,49.24,49.14,49.14,26800.0,42.2437,42.2437,42.1579,42.1579,26800.0
2015-02-03 14:25:00,49.12,49.16,49.02,49.11,17400.0,42.1407,42.175,42.0549,42.1321,17400.0
2015-02-03 14:30:00,49.11,49.11,49.06,49.1,20300.0,42.1321,42.1321,42.0892,42.1236,20300.0
2015-02-03 14:35:00,49.1,49.1,48.96,49.08,15400.0,42.1236,42.1236,42.0035,42.1064,15400.0
2015-02-03 14:40:00,49.07,49.12,49.06,49.09,18500.0,42.0978,42.1407,42.0892,42.115,18500.0
2015-02-03 14:45:00,49.08,49.12,49.07,49.11,20600.0,42.1064,42.1407,42.0978,42.1321,20600.0
2015-02-03 14:50:00,49.1,49.1,48.94,48.99,36800.0,42.1236,42.1236,41.9863,42.0292,36800.0
2015-02-03 14:55:00,48.99,49.1,48.97,49.1,18600.0,42.0292,42.1236,42.012,42.1236,18600.0
2015-02-03 15:00:00,49.1,49.18,49.09,49.16,25800.0,42.1236,42.1922,42.115,42.175,25800.0
2015-02-03 15:05:00,49.16,49.24,49.15,49.23,26900.0,42.175,42.2437,42.1665,42.2351,26900.0
2015-02-03 15:10:00,49.24,49.24,49.08,49.2,48000.0,42.2437,42.2437,42.1064,42.2094,48000.0
2015-02-03 15:15:00,49.21,49.21,49.13,49.16,24400.0,42.2179,42.2179,42.1493,42.175,24400.0
2015-02-03 15:20:00,49.17,49.23,49.14,49.22,19200.0,42.1836,42.2351,42.1579,42.2265,19200.0
2015-02-03 15:25:00,49.21,49.22,49.13,49.2,29700.0,42.2179,42.2265,42.1493,42.2094,29700.0
2015-02-03 15:30:00,49.21,49.23,49.11,49.11,35600.0,42.2179,42.2351,42.1321,42.1321,35600.0
2015-02-03 15:35:00,49.1,49.16,49.09,49.15,40500.0,42.1236,42.175,42.115,42.1665,40500.0
2015-02-03 15:40:00,49.15,49.24,49.14,49.17,39400.0,42.1665,42.2437,42.1579,42.1836,39400.0
2015-02-03 15:45:00,49.19,49.31,49.18,49.26,101800.0,42.2008,42.3037,42.1922,42.2608,101800.0
2015-02-03 15:50:00,49.26,49.33,49.21,49.3,87100.0,42.2608,42.3209,42.2179,42.2951,87100.0
2015-02-03 15:55:00,49.31,49.41,49.3,49.38,239500.0,42.3037,42.3895,42.2951,42.3638,239500.0
2015-02-04 09:30:00,48.89,49.02,48.8,49.02,28700.0,41.9434,42.0549,41.8662,42.0549,28700.0
2015-02-04 09:35:00,49.04,49.16,48.57,48.59,16100.0,42.0721,42.175,41.6689,41.686,16100.0
2015-02-04 09:40:00,48.61,49.08,48.58,48.99,18700.0,41.7032,42.1064,41.6774,42.0292,18700.0
2015-02-04 09:45:00,48.98,49.05,48.72,48.89,40600.0,42.0206,42.0807,41.7976,41.9434,40600.0
2015-02-04 09:50:00,48.88,49.01,48.77,48.96,31700.0,41.9348,42.0463,41.8405,42.0035,31700.0
2015-02-04 09:55:00,48.91,49.21,48.82,49.1,20600.0,41.9606,42.2179,41.8833,42.1236,20600.0
2015-02-04 10:00:00,49.08,49.24,49.01,49.24,21100.0,42.1064,42.2437,42.0463,42.2437,21100.0
2015-02-04 10:05:00,49.24,49.45,49.17,49.19,55100.0,42.2437,42.4238,42.1836,42.2008,55100.0
2015-02-04 10:10:00,49.19,49.19,48.95,49.02,15400.0,42.2008,42.2008,41.9949,42.0549,15400.0
2015-02-04 10:15:00,49.02,49.02,48.79,48.81,13600.0,42.0549,42.0549,41.8576,41.8748,13600.0
2015-02-04 10:20:00,48.8,49.02,48.71,48.99,21300.0,41.8662,42.0549,41.789,42.0292,21300.0
2015-02-04 10:25:00,48.99,49.06,48.96,49.01,13500.0,42.0292,42.0892,42.0035,42.0463,13500.0
2015-02-04 10:30:00,49.01,49.01,48.74,48.78,21400.0,42.0463,42.0463,41.8147,41.849,21400.0
2015-02-04 10:35:00,48.81,48.81,48.69,48.75,11300.0,41.8748,41.8748,41.7718,41.8233,11300.0
2015-02-04 10:40:00,48.76,48.82,48.67,48.82,12600.0,41.8319,41.8833,41.7547,41.8833,12600.0
2015-02-04 10:45:00,48.84,48.89,48.8,48.81,10300.0,41.9005,41.9434,41.8662,41.8748,10300.0
2015-02-04 10:50:00,48.8,48.82,48.66,48.67,11700.0,41.8662,41.8833,41.7461,41.7547,11700.0
2015-02-04 10:55:00,48.68,48.87,48.65,48.84,13300.0,41.7632,41.9262,41.7375,41.9005,13300.0
2015-02-04 11:00:00,48.85,48.97,48.79,48.97,9200.0,41.9091,42.012,41.8576,42.012,9200.0
2015-02-04 11:05:00,48.96,49.06,48.93,49.06,29600.0,42.0035,42.0892,41.9777,42.0892,29600.0
2015-02-04 11:10:00,49.07,49.07,48.9,49.02,23900.0,42.0978,42.0978,41.952,42.0549,23900.0
2015-02-04 11:15:00,49.01,49.08,48.88,48.91,17300.0,42.0463,42.1064,41.9348,41.9606,17300.0
2015-02-04 11:20:00,48.93,49.02,48.89,49.01,18700.0,41.9777,42.0549,41.9434,42.0463,18700.0
2015-02-04 11:25:00,49.01,49.02,48.87,48.87,17100.0,42.0463,42.0549,41.9262,41.9262,17100.0
2015-02-04 11:30:00,48.87,48.95,48.85,48.94,11900.0,41.9262,41.9949,41.9091,41.9863,11900.0
2015-02-04 11:35:00,48.94,48.97,48.92,48.95,10700.0,41.9863,42.012,41.9691,41.9949,10700.0
2015-02-04 11:40:00,48.93,49.01,48.87,48.98,11500.0,41.9777,42.0463,41.9262,42.0206,11500.0
2015-02-04 11:45:00,48.97,49.0,48.96,48.98,10500.0,42.012,42.0378,42.0035,42.0206,10500.0
2015-02-04 11:50:00,48.99,49.0,48.87,48.89,8100.0,42.0292,42.0378,41.9262,41.9434,8100.0
2015-02-04 11:55:00,48.88,48.88,48.77,48.84,13100.0,41.9348,41.9348,41.8405,41.9005,13100.0
2015-02-04 12:00:00,48.83,48.85,48.76,48.81,7700.0,41.8919,41.9091,41.8319,41.8748,7700.0
2015-02-04 12:05:00,48.82,48.84,48.72,48.73,7700.0,41.8833,41.9005,41.7976,41.8061,7700.0
2015-02-04 12:10:00,48.74,48.78,48.69,48.78,17000.0,41.8147,41.849,41.7718,41.849,17000.0
2015-02-04 12:15:00,48.77,48.81,48.68,48.7,38900.0,41.8405,41.8748,41.7632,41.7804,38900.0
2015-02-04 12:20:00,48.7,48.74,48.67,48.68,7800.0,41.7804,41.8147,41.7547,41.7632,7800.0
2015-02-04 12:25:00,48.7,48.71,48.46,48.47,16400.0,41.7804,41.789,41.5745,41.5831,16400.0
2015-02-04 12:30:00,48.48,48.57,48.46,48.57,7100.0,41.5917,41.6689,41.5745,41.6689,7100.0
2015-02-04 12:35:00,48.56,48.56,48.46,48.5,9000.0,41.6603,41.6603,41.5745,41.6088,9000.0
2015-02-04 12:40:00,48.5,48.55,48.44,48.48,8900.0,41.6088,41.6517,41.5573,41.5917,8900.0
2015-02-04 12:45:00,48.47,48.69,48.47,48.67,24300.0,41.5831,41.7718,41.5831,41.7547,24300.0
2015-02-04 12:50:00,48.68,48.76,48.68,48.7,21900.0,41.7632,41.8319,41.7632,41.7804,21900.0
2015-02-04 12:55:00,48.7,48.75,48.68,48.73,7000.0,41.7804,41.8233,41.7632,41.8061,7000.0
2015-02-04 13:00:00,48.74,48.75,48.62,48.67,13700.0,41.8147,41.8233,41.7118,41.7547,13700.0
2015-02-04 13:05:00,48.65,48.67,48.58,48.67,12300.0,41.7375,41.7547,41.6774,41.7547,12300.0
2015-02-04 13:10:00,48.66,48.66,48.59,48.61,7400.0,41.7461,41.7461,41.686,41.7032,7400.0
2015-02-04 13:15:00,48.61,48.68,48.61,48.63,18500.0,41.7032,41.7632,41.7032,41.7203,18500.0
2015-02-04 13:20:00,48.63,48.68,48.6,48.66,13600.0,41.7203,41.7632,41.6946,41.7461,13600.0
2015-02-04 13:25:00,48.66,48.7,48.65,48.66,13300.0,41.7461,41.7804,41.7375,41.7461,13300.0
2015-02-04 13:30:00,48.66,48.73,48.63,48.72,17600.0,41.7461,41.8061,41.7203,41.7976,17600.0
2015-02-04 13:35:00,48.72,48.73,48.68,48.73,7800.0,41.7976,41.8061,41.7632,41.8061,7800.0
2015-02-04 13:40:00,48.72,48.74,48.66,48.7,11600.0,41.7976,41.8147,41.7461,41.7804,11600.0
2015-02-04 13:45:00,48.71,48.72,48.65,48.65,5300.0,41.789,41.7976,41.7375,41.7375,5300.0
2015-02-04 13:50:00,48.65,48.71,48.64,48.66,23800.0,41.7375,41.789,41.7289,41.7461,23800.0
2015-02-04 13:55:00,48.65,48.76,48.64,48.71,47400.0,41.7375,41.8319,41.7289,41.789,47400.0
2015-02-04 14:00:00,48.7,48.83,48.7,48.82,9400.0,41.7804,41.8919,41.7804,41.8833,9400.0
2015-02-04 14:05:00,48.83,48.83,48.73,48.75,9700.0,41.8919,41.8919,41.8061,41.8233,9700.0
2015-02-04 14:10:00,48.75,48.8,48.72,48.72,10100.0,41.8233,41.8662,41.7976,41.7976,10100.0
2015-02-04 14:15:00,48.72,48.74,48.64,48.66,9500.0,41.7976,41.8147,41.7289,41.7461,9500.0
2015-02-04 14:20:00,48.66,48.74,48.65,48.65,9700.0,41.7461,41.8147,41.7375,41.7375,9700.0
2015-02-04 14:25:00,48.65,48.72,48.64,48.68,13500.0,41.7375,41.7976,41.7289,41.7632,13500.0
2015-02-04 14:30:00,48.69,48.7,48.65,48.68,13600.0,41.7718,41.7804,41.7375,41.7632,13600.0
2015-02-04 14:35:00,48.69,48.86,48.68,48.86,9500.0,41.7718,41.9177,41.7632,41.9177,9500.0
2015-02-04 14:40:00,48.86,48.89,48.81,48.87,11400.0,41.9177,41.9434,41.8748,41.9262,11400.0
2015-02-04 14:45:00,48.85,48.91,48.84,48.91,10500.0,41.9091,41.9606,41.9005,41.9606,10500.0
2015-02-04 14:50:00,48.9,48.93,48.83,48.93,11300.0,41.952,41.9777,41.8919,41.9777,11300.0
2015-02-04 14:55:00,48.94,48.95,48.87,48.89,10800.0,41.9863,41.9949,41.9262,41.9434,10800.0
2015-02-04 15:00:00,48.88,48.88,48.81,48.85,15400.0,41.9348,41.9348,41.8748,41.9091,15400.0
2015-02-04 15:05:00,48.86,48.89,48.8,48.89,13800.0,41.9177,41.9434,41.8662,41.9434,13800.0
2015-02-04 15:10:00,48.88,48.88,48.79,48.88,9800.0,41.9348,41.9348,41.8576,41.9348,9800.0
2015-02-04 15:15:00,48.89,48.95,48.89,48.95,9300.0,41.9434,41.9949,41.9434,41.9949,9300.0
2015-02-04 15:20:00,48.94,48.98,48.91,48.97,22300.0,41.9863,42.0206,41.9606,42.012,22300.0
2015-02-04 15:25:00,48.97,49.07,48.92,49.06,21700.0,42.012,42.0978,41.9691,42.0892,21700.0
2015-02-04 15:30:00,49.07,49.12,49.03,49.12,25400.0,42.0978,42.1407,42.0635,42.1407,25400.0
2015-02-04 15:35:00,49.11,49.11,48.96,48.97,29900.0,42.1321,42.1321,42.0035,42.012,29900.0
2015-02-04 15:40:00,48.97,48.99,48.74,48.76,56600.0,42.012,42.0292,41.8147,41.8319,56600.0
2015-02-04 15:45:00,48.75,48.8,48.67,48.75,94500.0,41.8233,41.8662,41.7547,41.8233,94500.0
2015-02-04 15:50:00,48.75,48.79,48.72,48.76,110300.0,41.8233,41.8576,41.7976,41.8319,110300.0
2015-02-04 15:55:00,48.76,48.89,48.75,48.84,116000.0,41.8319,41.9434,41.8233,41.9005,116000.0
2015-02-05 09:30:00,49.03,49.25,48.88,49.25,24600.0,42.0635,42.2522,41.9348,42.2522,24600.0
2015-02-05 09:35:00,49.17,49.26,48.9,49.13,22300.0,42.1836,42.2608,41.952,42.1493,22300.0
2015-02-05 09:40:00,49.11,49.17,48.93,49.07,11600.0,42.1321,42.1836,41.9777,42.0978,11600.0
2015-02-05 09:45:00,49.14,49.54,49.1,49.41,55800.0,42.1579,42.501,42.1236,42.3895,55800.0
2015-02-05 09:50:00,49.42,49.42,49.19,49.28,14800.0,42.3981,42.3981,42.2008,42.278,14800.0
2015-02-05 09:55:00,49.31,49.54,49.31,49.5,9800.0,42.3037,42.501,42.3037,42.4667,9800.0
2015-02-05 10:00:00,49.51,49.62,49.46,49.55,14600.0,42.4753,42.5697,42.4324,42.5096,14600.0
2015-02-05 10:05:00,49.55,49.64,49.43,49.43,13800.0,42.5096,42.5868,42.4067,42.4067,13800.0
2015-02-05 10:10:00,49.44,49.48,49.37,49.44,16900.0,42.4153,42.4496,42.3552,42.4153,16900.0
2015-02-05 10:15:00,49.44,49.5,49.39,49.44,18600.0,42.4153,42.4667,42.3724,42.4153,18600.0
2015-02-05 10:20:00,49.46,49.49,49.38,49.44,17400.0,42.4324,42.4581,42.3638,42.4153,17400.0
2015-02-05 10:25:00,49.43,49.48,49.38,49.4,20200.0,42.4067,42.4496,42.3638,42.3809,20200.0
2015-02-05 10:30:00,49.41,49.42,49.31,49.37,24200.0,42.3895,42.3981,42.3037,42.3552,24200.0
2015-02-05 10:35:00,49.37,49.55,49.34,49.51,34200.0,42.3552,42.5096,42.3295,42.4753,34200.0
2015-02-05 10:40:00,49.52,49.55,49.48,49.55,9800.0,42.4839,42.5096,42.4496,42.5096,9800.0
2015-02-05 10:45:00,49.54,49.65,49.52,49.65,9300.0,42.501,42.5954,42.4839,42.5954,9300.0
2015-02-05 10:50:00,49.67,49.74,49.59,49.65,17000.0,42.6126,42.6726,42.5439,42.5954,17000.0
2015-02-05 10:55:00,49.65,49.67,49.51,49.51,9100.0,42.5954,42.6126,42.4753,42.4753,9100.0
2015-02-05 11:00:00,49.49,49.49,49.39,49.41,10500.0,42.4581,42.4581,42.3724,42.3895,10500.0
2015-02-05 11:05:00,49.41,49.41,49.29,49.34,17600.0,42.3895,42.3895,42.2866,42.3295,17600.0
2015-02-05 11:10:00,49.35,49.36,49.23,49.26,12400.0,42.338,42.3466,42.2351,42.2608,12400.0
2015-02-05 11:15:00,49.27,49.3,49.2,49.2,9700.0,42.2694,42.2951,42.2094,42.2094,9700.0
2015-02-05 11:20:00,49.18,49.18,49.09,49.12,11700.0,42.1922,42.1922,42.115,42.1407,11700.0
2015-02-05 11:25:00,49.13,49.25,49.12,49.25,7300.0,42.1493,42.2522,42.1407,42.2522,7300.0
2015-02-05 11:30:00,49.25,49.32,49.2,49.31,9800.0,42.2522,42.3123,42.2094,42.3037,9800.0
2015-02-05 11:35:00,49.32,49.34,49.28,49.29,58300.0,42.3123,42.3295,42.278,42.2866,58300.0
2015-02-05 11:40:00,49.29,49.29,49.17,49.25,9600.0,42.2866,42.2866,42.1836,42.2522,9600.0
2015-02-05 11:45:00,49.25,49.34,49.25,49.29,8400.0,42.2522,42.3295,42.2522,42.2866,8400.0
2015-02-05 11:50:00,49.29,49.42,49.24,49.42,429700.0,42.2866,42.3981,42.2437,42.3981,429700.0
2015-02-05 11:55:00,49.42,49.49,49.4,49.46,36000.0,42.3981,42.4581,42.3809,42.4324,36000.0
2015-02-05 12:00:00,49.45,49.45,49.35,49.37,18500.0,42.4238,42.4238,42.338,42.3552,18500.0
2015-02-05 12:05:00,49.36,49.36,49.25,49.25,18100.0,42.3466,42.3466,42.2522,42.2522,18100.0
2015-02-05 12:10:00,49.26,49.31,49.23,49.26,15300.0,42.2608,42.3037,42.2351,42.2608,15300.0
2015-02-05 12:15:00,49.27,49.27,49.17,49.17,8300.0,42.2694,42.2694,42.1836,42.1836,8300.0
2015-02-05 12:20:00,49.15,49.19,49.1,49.19,11800.0,42.1665,42.2008,42.1236,42.2008,11800.0
2015-02-05 12:25:00,49.19,49.21,49.14,49.16,11500.0,42.2008,42.2179,42.1579,42.175,11500.0
2015-02-05 12:30:00,49.16,49.31,49.13,49.25,16000.0,42.175,42.3037,42.1493,42.2522,16000.0
2015-02-05 12:35:00,49.26,49.43,49.24,49.43,88800.0,42.2608,42.4067,42.2437,42.4067,88800.0
2015-02-05 12:40:00,49.46,49.61,49.46,49.61,17600.0,42.4324,42.5611,42.4324,42.5611,17600.0
2015-02-05 12:45:00,49.61,49.62,49.57,49.59,11000.0,42.5611,42.5697,42.5268,42.5439,11000.0
2015-02-05 12:50:00,49.6,49.63,49.56,49.59,15700.0,42.5525,42.5783,42.5182,42.5439,15700.0
2015-02-05 12:55:00,49.57,49.72,49.56,49.72,16800.0,42.5268,42.6555,42.5182,42.6555,16800.0
2015-02-05 13:00:00,49.72,49.75,49.65,49.75,9900.0,42.6555,42.6812,42.5954,42.6812,9900.0
2015-02-05 13:05:00,49.73,49.82,49.73,49.76,22300.0,42.664,42.7413,42.664,42.6898,22300.0
2015-02-05 13:10:00,49.76,49.8,49.73,49.79,9000.0,42.6898,42.7241,42.664,42.7155,9000.0
2015-02-05 13:15:00,49.79,49.86,49.77,49.8,14000.0,42.7155,42.7756,42.6984,42.7241,14000.0
2015-02-05 13:20:00,49.81,49.81,49.72,49.74,5100.0,42.7327,42.7327,42.6555,42.6726,5100.0
2015-02-05 13:25:00,49.75,49.83,49.75,49.8,8700.0,42.6812,42.7498,42.6812,42.7241,8700.0
2015-02-05 13:30:00,49.8,49.85,49.75,49.77,8200.0,42.7241,42.767,42.6812,42.6984,8200.0
2015-02-05 13:35:00,49.77,49.81,49.74,49.77,11200.0,42.6984,42.7327,42.6726,42.6984,11200.0
2015-02-05 13:40:00,49.78,49.79,49.68,49.68,19100.0,42.7069,42.7155,42.6212,42.6212,19100.0
2015-02-05 13:45:00,49.68,49.75,49.68,49.73,13000.0,42.6212,42.6812,42.6212,42.664,13000.0
2015-02-05 13:50:00,49.73,49.78,49.69,49.76,10700.0,42.664,42.7069,42.6297,42.6898,10700.0
2015-02-05 13:55:00,49.75,49.77,49.72,49.73,16600.0,42.6812,42.6984,42.6555,42.664,16600.0
2015-02-05 14:00:00,49.72,49.76,49.71,49.75,20900.0,42.6555,42.6898,42.6469,42.6812,20900.0
2015-02-05 14:05:00,49.75,49.83,49.75,49.83,21200.0,42.6812,42.7498,42.6812,42.7498,21200.0
2015-02-05 14:10:00,49.83,49.93,49.83,49.91,10100.0,42.7498,42.8356,42.7498,42.8185,10100.0
2015-02-05 14:15:00,49.92,49.95,49.89,49.91,19800.0,42.8271,42.8528,42.8013,42.8185,19800.0
2015-02-05 14:20:00,49.9,49.91,49.76,49.76,8200.0,42.8099,42.8185,42.6898,42.6898,8200.0
2015-02-05 14:25:00,49.76,49.77,49.66,49.73,34900.0,42.6898,42.6984,42.604,42.664,34900.0
2015-02-05 14:30:00,49.74,49.76,49.68,49.72,41100.0,42.6726,42.6898,42.6212,42.6555,41100.0
2015-02-05 14:35:00,49.72,49.75,49.67,49.67,16400.0,42.6555,42.6812,42.6126,42.6126,16400.0
2015-02-05 14:40:00,49.66,49.66,49.53,49.55,16500.0,42.604,42.604,42.4925,42.5096,16500.0
2015-02-05 14:45:00,49.54,49.55,49.46,49.48,18100.0,42.501,42.5096,42.4324,42.4496,18100.0
2015-02-05 14:50:00,49.49,49.56,49.49,49.52,12800.0,42.4581,42.5182,42.4581,42.4839,12800.0
2015-02-05 14:55:00,49.53,49.58,49.47,49.58,40700.0,42.4925,42.5354,42.441,42.5354,40700.0
2015-02-05 15:00:00,49.59,49.6,49.58,49.59,11300.0,42.5439,42.5525,42.5354,42.5439,11300.0
2015-02-05 15:05:00,49.59,49.63,49.57,49.6,11800.0,42.5439,42.5783,42.5268,42.5525,11800.0
2015-02-05 15:10:00,49.59,49.59,49.52,49.59,15200.0,42.5439,42.5439,42.4839,42.5439,15200.0
2015-02-05 15:15:00,49.58,49.65,49.57,49.61,14600.0,42.5354,42.5954,42.5268,42.5611,14600.0
2015-02-05 15:20:00,49.62,49.69,49.61,49.69,18700.0,42.5697,42.6297,42.5611,42.6297,18700.0
2015-02-05 15:25:00,49.68,49.72,49.66,49.72,21500.0,42.6212,42.6555,42.604,42.6555,21500.0
2015-02-05 15:30:00,49.72,49.73,49.65,49.68,26900.0,42.6555,42.664,42.5954,42.6212,26900.0
2015-02-05 15:35:00,49.67,49.72,49.65,49.72,30800.0,42.6126,42.6555,42.5954,42.6555,30800.0
2015-02-05 15:40:00,49.72,49.73,49.69,49.69,31600.0,42.6555,42.664,42.6297,42.6297,31600.0
2015-02-05 15:45:00,49.69,49.69,49.64,49.66,48700.0,42.6297,42.6297,42.5868,42.604,48700.0
2015-02-05 15:50:00,49.66,49.77,49.65,49.77,57700.0,42.604,42.6984,42.5954,42.6984,57700.0
2015-02-05 15:55:00,49.76,49.79,49.67,49.76,154800.0,42.6898,42.7155,42.6126,42.6898,154800.0
2015-02-06 09:30:00,49.77,50.14,49.77,50.11,23800.0,42.6984,43.0158,42.6984,42.9901,23800.0
2015-02-06 09:35:00,50.09,50.45,50.06,50.45,14800.0,42.9729,43.2817,42.9472,43.2817,14800.0
2015-02-06 09:40:00,50.42,50.43,50.12,50.24,13900.0,43.256,43.2646,42.9986,43.1016,13900.0
2015-02-06 09:45:00,50.23,50.24,50.08,50.15,10600.0,43.093,43.1016,42.9643,43.0244,10600.0
2015-02-06 09:50:00,50.1,50.11,49.97,50.05,10200.0,42.9815,42.9901,42.8699,42.9386,10200.0
2015-02-06 09:55:00,50.06,50.08,49.97,50.04,6800.0,42.9472,42.9643,42.8699,42.93,6800.0
2015-02-06 10:00:00,50.05,50.16,50.02,50.08,33300.0,42.9386,43.033,42.9128,42.9643,33300.0
2015-02-06 10:05:00,50.08,50.26,50.07,50.25,8200.0,42.9643,43.1187,42.9557,43.1102,8200.0
2015-02-06 10:10:00,50.26,50.33,50.24,50.29,18200.0,43.1187,43.1788,43.1016,43.1445,18200.0
2015-02-06 10:15:00,50.31,50.33,50.25,50.26,10400.0,43.1616,43.1788,43.1102,43.1187,10400.0
2015-02-06 10:20:00,50.25,50.3,50.19,50.25,17500.0,43.1102,43.1531,43.0587,43.1102,17500.0
2015-02-06 10:25:00,50.26,50.26,50.16,50.18,9800.0,43.1187,43.1187,43.033,43.0501,9800.0
2015-02-06 10:30:00,50.17,50.17,50.07,50.11,12000.0,43.0415,43.0415,42.9557,42.9901,12000.0
2015-02-06 10:35:00,50.1,50.21,50.09,50.19,28600.0,42.9815,43.0758,42.9729,43.0587,28600.0
2015-02-06 10:40:00,50.18,50.18,50.0,50.02,12400.0,43.0501,43.0501,42.8957,42.9128,12400.0
2015-02-06 10:45:00,50.01,50.01,49.94,49.96,7100.0,42.9043,42.9043,42.8442,42.8614,7100.0
2015-02-06 10:50:00,49.96,49.96,49.86,49.9,12600.0,42.8614,42.8614,42.7756,42.8099,12600.0
2015-02-06 10:55:00,49.91,49.98,49.91,49.91,8400.0,42.8185,42.8785,42.8185,42.8185,8400.0
2015-02-06 11:00:00,49.9,49.9,49.79,49.82,9300.0,42.8099,42.8099,42.7155,42.7413,9300.0
2015-02-06 11:05:00,49.84,49.84,49.76,49.84,8500.0,42.7584,42.7584,42.6898,42.7584,8500.0
2015-02-06 11:10:00,49.83,49.84,49.78,49.79,8200.0,42.7498,42.7584,42.7069,42.7155,8200.0
2015-02-06 11:15:00,49.8,49.97,49.77,49.96,11700.0,42.7241,42.8699,42.6984,42.8614,11700.0
2015-02-06 11:20:00,49.97,50.01,49.97,49.99,10400.0,42.8699,42.9043,42.8699,42.8871,10400.0
2015-02-06 11:25:00,50.01,50.15,50.01,50.11,18500.0,42.9043,43.0244,42.9043,42.9901,18500.0
2015-02-06 11:30:00,50.11,50.14,50.06,50.14,10100.0,42.9901,43.0158,42.9472,43.0158,10100.0
2015-02-06 11:35:00,50.13,50.16,50.05,50.11,12400.0,43.0072,43.033,42.9386,42.9901,12400.0
2015-02-06 11:40:00,50.1,50.14,50.06,50.07,10800.0,42.9815,43.0158,42.9472,42.9557,10800.0
2015-02-06 11:45:00,50.07,50.08,50.02,50.02,12400.0,42.9557,42.9643,42.9128,42.9128,12400.0
2015-02-06 11:50:00,50.01,50.04,49.97,49.99,12000.0,42.9043,42.93,42.8699,42.8871,12000.0
2015-02-06 11:55:00,49.99,50.05,49.96,50.03,5100.0,42.8871,42.9386,42.8614,42.9214,5100.0
2015-02-06 12:00:00,50.03,50.1,49.98,50.1,10800.0,42.9214,42.9815,42.8785,42.9815,10800.0
2015-02-06 12:05:00,50.1,50.13,50.06,50.13,5900.0,42.9815,43.0072,42.9472,43.0072,5900.0
2015-02-06 12:10:00,50.14,50.29,50.09,50.29,52300.0,43.0158,43.1445,42.9729,43.1445,52300.0
2015-02-06 12:15:00,50.29,50.32,50.25,50.3,145600.0,43.1445,43.1702,43.1102,43.1531,145600.0
2015-02-06 12:20:00,50.31,50.55,50.31,50.54,11400.0,43.1616,43.3675,43.1616,43.359,11400.0
2015-02-06 12:25:00,50.55,50.56,50.44,50.47,10100.0,43.3675,43.3761,43.2732,43.2989,10100.0
2015-02-06 12:30:00,50.48,50.54,50.43,50.52,16700.0,43.3075,43.359,43.2646,43.3418,16700.0
2015-02-06 12:35:00,50.51,50.51,50.4,50.46,12000.0,43.3332,43.3332,43.2388,43.2903,12000.0
2015-02-06 12:40:00,50.46,50.48,50.31,50.31,11800.0,43.2903,43.3075,43.1616,43.1616,11800.0
2015-02-06 12:45:00,50.29,50.34,50.25,50.32,9800.0,43.1445,43.1874,43.1102,43.1702,9800.0
2015-02-06 12:50:00,50.31,50.4,50.3,50.37,14000.0,43.1616,43.2388,43.1531,43.2131,14000.0
2015-02-06 12:55:00,50.38,50.5,50.38,50.46,6900.0,43.2217,43.3246,43.2217,43.2903,6900.0
2015-02-06 13:00:00,50.45,50.47,50.41,50.47,11400.0,43.2817,43.2989,43.2474,43.2989,11400.0
2015-02-06 13:05:00,50.46,50.46,50.32,50.32,13000.0,43.2903,43.2903,43.1702,43.1702,13000.0
2015-02-06 13:10:00,50.33,50.34,50.2,50.28,21700.0,43.1788,43.1874,43.0673,43.1359,21700.0
2015-02-06 13:15:00,50.28,50.35,50.17,50.31,156300.0,43.1359,43.196,43.0415,43.1616,156300.0
2015-02-06 13:20:00,50.31,50.35,50.25,50.33,121800.0,43.1616,43.196,43.1102,43.1788,121800.0
2015-02-06 13:25:00,50.33,50.37,50.29,50.35,32600.0,43.1788,43.2131,43.1445,43.196,32600.0
2015-02-06 13:30:00,50.35,50.4,50.32,50.39,13600.0,43.196,43.2388,43.1702,43.2303,13600.0
2015-02-06 13:35:00,50.37,50.39,50.33,50.37,13600.0,43.2131,43.2303,43.1788,43.2131,13600.0
2015-02-06 13:40:00,50.37,50.54,50.37,50.52,16200.0,43.2131,43.359,43.2131,43.3418,16200.0
2015-02-06 13:45:00,50.52,50.67,50.51,50.57,39700.0,43.3418,43.4705,43.3332,43.3847,39700.0
2015-02-06 13:50:00,50.58,50.68,50.55,50.64,21200.0,43.3933,43.4791,43.3675,43.4447,21200.0
2015-02-06 13:55:00,50.64,50.68,50.56,50.57,36400.0,43.4447,43.4791,43.3761,43.3847,36400.0
2015-02-06 14:00:00,50.58,50.66,50.56,50.65,11400.0,43.3933,43.4619,43.3761,43.4533,11400.0
2015-02-06 14:05:00,50.66,50.68,50.63,50.64,9300.0,43.4619,43.4791,43.4362,43.4447,9300.0
2015-02-06 14:10:00,50.63,50.65,50.58,50.63,14000.0,43.4362,43.4533,43.3933,43.4362,14000.0
2015-02-06 14:15:00,50.63,50.67,50.61,50.66,14100.0,43.4362,43.4705,43.419,43.4619,14100.0
2015-02-06 14:20:00,50.66,50.8,50.65,50.76,26900.0,43.4619,43.582,43.4533,43.5477,26900.0
2015-02-06 14:25:00,50.75,50.93,50.75,50.79,87500.0,43.5391,43.6935,43.5391,43.5734,87500.0
2015-02-06 14:30:00,50.8,50.95,50.79,50.92,26700.0,43.582,43.7107,43.5734,43.685,26700.0
2015-02-06 14:35:00,50.93,51.14,50.92,50.94,56700.0,43.6935,43.8737,43.685,43.7021,56700.0
2015-02-06 14:40:00,50.95,51.11,50.93,50.97,50100.0,43.7107,43.848,43.6935,43.7279,50100.0
2015-02-06 14:45:00,50.95,51.03,50.93,51.01,45000.0,43.7107,43.7793,43.6935,43.7622,45000.0
2015-02-06 14:50:00,51.02,51.02,50.84,50.9,61400.0,43.7708,43.7708,43.6163,43.6678,61400.0
2015-02-06 14:55:00,50.88,50.98,50.8,50.83,58000.0,43.6506,43.7364,43.582,43.6078,58000.0
2015-02-06 15:00:00,50.82,50.88,50.77,50.8,50400.0,43.5992,43.6506,43.5563,43.582,50400.0
2015-02-06 15:05:00,50.78,50.8,50.74,50.8,23500.0,43.5649,43.582,43.5305,43.582,23500.0
2015-02-06 15:10:00,50.8,50.91,50.74,50.75,45100.0,43.582,43.6764,43.5305,43.5391,45100.0
2015-02-06 15:15:00,50.74,50.85,50.71,50.81,37600.0,43.5305,43.6249,43.5048,43.5906,37600.0
2015-02-06 15:20:00,50.8,50.89,50.79,50.86,31800.0,43.582,43.6592,43.5734,43.6335,31800.0
2015-02-06 15:25:00,50.86,50.9,50.82,50.85,37300.0,43.6335,43.6678,43.5992,43.6249,37300.0
2015-02-06 15:30:00,50.85,50.95,50.82,50.95,112200.0,43.6249,43.7107,43.5992,43.7107,112200.0
2015-02-06 15:35:00,50.94,51.0,50.92,50.97,61600.0,43.7021,43.7536,43.685,43.7279,61600.0
2015-02-06 15:40:00,50.98,51.01,50.92,50.97,56900.0,43.7364,43.7622,43.685,43.7279,56900.0
2015-02-06 15:45:00,50.97,50.98,50.87,50.9,83500.0,43.7279,43.7364,43.6421,43.6678,83500.0
2015-02-06 15:50:00,50.9,51.0,50.88,51.0,94400.0,43.6678,43.7536,43.6506,43.7536,94400.0
2015-02-06 15:55:00,50.99,51.1,50.93,51.08,128200.0,43.745,43.8394,43.6935,43.8222,128200.0
2015-02-09 09:30:00,50.91,51.24,50.83,51.02,18400.0,43.6764,43.9595,43.6078,43.7708,18400.0
2015-02-09 09:35:00,50.87,51.25,50.87,51.25,7100.0,43.6421,43.9681,43.6421,43.9681,7100.0
2015-02-09 09:40:00,51.32,51.32,51.01,51.01,18400.0,44.0281,44.0281,43.7622,43.7622,18400.0
2015-02-09 09:45:00,51.05,51.16,50.97,51.1,17500.0,43.7965,43.8909,43.7279,43.8394,17500.0
2015-02-09 09:50:00,51.11,51.32,51.08,51.25,26200.0,43.848,44.0281,43.8222,43.9681,26200.0
2015-02-09 09:55:00,51.25,51.36,51.24,51.29,12300.0,43.9681,44.0624,43.9595,44.0024,12300.0
2015-02-09 10:00:00,51.31,51.34,51.2,51.28,15500.0,44.0196,44.0453,43.9252,43.9938,15500.0
2015-02-09 10:05:00,51.28,51.34,51.23,51.29,24500.0,43.9938,44.0453,43.9509,44.0024,24500.0
2015-02-09 10:10:00,51.26,51.39,51.24,51.38,19900.0,43.9767,44.0882,43.9595,44.0796,19900.0
2015-02-09 10:15:00,51.36,51.51,51.34,51.48,19000.0,44.0624,44.1911,44.0453,44.1654,19000.0
2015-02-09 10:20:00,51.47,51.49,51.4,51.48,16600.0,44.1568,44.174,44.0968,44.1654,16600.0
2015-02-09 10:25:00,51.49,51.55,51.46,51.5,17200.0,44.174,44.2255,44.1482,44.1826,17200.0
2015-02-09 10:30:00,51.48,51.57,51.45,51.55,14800.0,44.1654,44.2426,44.1397,44.2255,14800.0
2015-02-09 10:35:00,51.55,51.62,51.53,51.54,10000.0,44.2255,44.2855,44.2083,44.2169,10000.0
2015-02-09 10:40:00,51.52,51.52,51.42,51.44,11100.0,44.1997,44.1997,44.1139,44.1311,11100.0
2015-02-09 10:45:00,51.4,51.4,51.3,51.33,14500.0,44.0968,44.0968,44.011,44.0367,14500.0
2015-02-09 10:50:00,51.33,51.52,51.31,51.47,39000.0,44.0367,44.1997,44.0196,44.1568,39000.0
2015-02-09 10:55:00,51.49,51.5,51.36,51.4,21400.0,44.174,44.1826,44.0624,44.0968,21400.0
2015-02-09 11:00:00,51.41,51.58,51.38,51.56,28400.0,44.1053,44.2512,44.0796,44.234,28400.0
2015-02-09 11:05:00,51.59,51.72,51.59,51.72,15700.0,44.2598,44.3713,44.2598,44.3713,15700.0
2015-02-09 11:10:00,51.72,51.81,51.72,51.79,18800.0,44.3713,44.4485,44.3713,44.4313,18800.0
2015-02-09 11:15:00,51.78,51.83,51.58,51.6,63600.0,44.4228,44.4657,44.2512,44.2683,63600.0
2015-02-09 11:20:00,51.61,51.67,51.55,51.67,26400.0,44.2769,44.3284,44.2255,44.3284,26400.0
2015-02-09 11:25:00,51.64,51.67,51.59,51.63,17500.0,44.3027,44.3284,44.2598,44.2941,17500.0
2015-02-09 11:30:00,51.62,51.64,51.59,51.62,20600.0,44.2855,44.3027,44.2598,44.2855,20600.0
2015-02-09 11:35:00,51.62,51.67,51.6,51.63,11300.0,44.2855,44.3284,44.2683,44.2941,11300.0
2015-02-09 11:40:00,51.63,51.67,51.6,51.62,24800.0,44.2941,44.3284,44.2683,44.2855,24800.0
2015-02-09 11:45:00,51.62,51.62,51.47,51.56,19300.0,44.2855,44.2855,44.1568,44.234,19300.0
2015-02-09 11:50:00,51.55,51.66,51.55,51.63,25700.0,44.2255,44.3198,44.2255,44.2941,25700.0
2015-02-09 11:55:00,51.61,51.67,51.6,51.65,17300.0,44.2769,44.3284,44.2683,44.3112,17300.0
2015-02-09 12:00:00,51.64,51.68,51.6,51.64,13200.0,44.3027,44.337,44.2683,44.3027,13200.0
2015-02-09 12:05:00,51.64,51.67,51.62,51.65,11300.0,44.3027,44.3284,44.2855,44.3112,11300.0
2015-02-09 12:10:00,51.65,51.66,51.59,51.63,16600.0,44.3112,44.3198,44.2598,44.2941,16600.0
2015-02-09 12:15:00,51.63,51.7,51.62,51.63,17800.0,44.2941,44.3541,44.2855,44.2941,17800.0
2015-02-09 12:20:00,51.63,51.68,51.62,51.64,11400.0,44.2941,44.337,44.2855,44.3027,11400.0
2015-02-09 12:25:00,51.64,51.66,51.62,51.65,15700.0,44.3027,44.3198,44.2855,44.3112,15700.0
2015-02-09 12:30:00,51.65,51.69,51.64,51.69,16400.0,44.3112,44.3456,44.3027,44.3456,16400.0
2015-02-09 12:35:00,51.69,51.69,51.65,51.68,13300.0,44.3456,44.3456,44.3112,44.337,13300.0
2015-02-09 12:40:00,51.68,51.69,51.65,51.68,14600.0,44.337,44.3456,44.3112,44.337,14600.0
2015-02-09 12:45:00,51.68,51.72,51.66,51.68,12800.0,44.337,44.3713,44.3198,44.337,12800.0
2015-02-09 12:50:00,51.68,51.74,51.65,51.74,13800.0,44.337,44.3885,44.3112,44.3885,13800.0
2015-02-09 12:55:00,51.74,51.76,51.65,51.65,8200.0,44.3885,44.4056,44.3112,44.3112,8200.0
2015-02-09 13:00:00,51.64,51.66,51.59,51.62,15500.0,44.3027,44.3198,44.2598,44.2855,15500.0
2015-02-09 13:05:00,51.62,51.64,51.57,51.58,8800.0,44.2855,44.3027,44.2426,44.2512,8800.0
2015-02-09 13:10:00,51.59,51.62,51.59,51.61,14100.0,44.2598,44.2855,44.2598,44.2769,14100.0
2015-02-09 13:15:00,51.61,51.66,51.61,51.65,19100.0,44.2769,44.3198,44.2769,44.3112,19100.0
2015-02-09 13:20:00,51.65,51.67,51.6,51.66,15600.0,44.3112,44.3284,44.2683,44.3198,15600.0
2015-02-09 13:25:00,51.66,51.7,51.65,51.66,22000.0,44.3198,44.3541,44.3112,44.3198,22000.0
2015-02-09 13:30:00,51.66,51.68,51.64,51.68,28600.0,44.3198,44.337,44.3027,44.337,28600.0
2015-02-09 13:35:00,51.68,51.69,51.67,51.68,27000.0,44.337,44.3456,44.3284,44.337,27000.0
2015-02-09 13:40:00,51.68,51.74,51.67,51.72,19500.0,44.337,44.3885,44.3284,44.3713,19500.0
2015-02-09 13:45:00,51.72,51.86,51.72,51.86,21100.0,44.3713,44.4914,44.3713,44.4914,21100.0
2015-02-09 13:50:00,51.86,51.92,51.85,51.92,15800.0,44.4914,44.5429,44.4828,44.5429,15800.0
2015-02-09 13:55:00,51.93,51.98,51.93,51.95,20100.0,44.5515,44.5944,44.5515,44.5686,20100.0
2015-02-09 14:00:00,51.95,51.95,51.83,51.84,11500.0,44.5686,44.5686,44.4657,44.4742,11500.0
2015-02-09 14:05:00,51.84,51.87,51.82,51.83,11500.0,44.4742,44.5,44.4571,44.4657,11500.0
2015-02-09 14:10:00,51.83,51.83,51.74,51.79,11000.0,44.4657,44.4657,44.3885,44.4313,11000.0
2015-02-09 14:15:00,51.79,51.79,51.73,51.75,13600.0,44.4313,44.4313,44.3799,44.397,13600.0
2015-02-09 14:20:00,51.75,51.81,51.75,51.78,27000.0,44.397,44.4485,44.397,44.4228,27000.0
2015-02-09 14:25:00,51.79,51.89,51.79,51.88,22200.0,44.4313,44.5171,44.4313,44.5086,22200.0
2015-02-09 14:30:00,51.88,51.9,51.85,51.87,17200.0,44.5086,44.5257,44.4828,44.5,17200.0
2015-02-09 14:35:00,51.87,51.97,51.86,51.96,17400.0,44.5,44.5858,44.4914,44.5772,17400.0
2015-02-09 14:40:00,51.97,52.04,51.96,52.02,27000.0,44.5858,44.6458,44.5772,44.6287,27000.0
2015-02-09 14:45:00,52.01,52.06,51.96,52.04,54600.0,44.6201,44.663,44.5772,44.6458,54600.0
2015-02-09 14:50:00,52.04,52.07,51.98,51.99,26500.0,44.6458,44.6716,44.5944,44.6029,26500.0
2015-02-09 14:55:00,51.99,52.02,51.94,51.94,23000.0,44.6029,44.6287,44.56,44.56,23000.0
2015-02-09 15:00:00,51.93,51.93,51.84,51.85,18700.0,44.5515,44.5515,44.4742,44.4828,18700.0
2015-02-09 15:05:00,51.85,51.85,51.8,51.83,25300.0,44.4828,44.4828,44.4399,44.4657,25300.0
2015-02-09 15:10:00,51.83,52.01,51.82,51.99,55700.0,44.4657,44.6201,44.4571,44.6029,55700.0
2015-02-09 15:15:00,51.98,52.02,51.94,51.98,53400.0,44.5944,44.6287,44.56,44.5944,53400.0
2015-02-09 15:20:00,51.98,52.06,51.98,52.01,45600.0,44.5944,44.663,44.5944,44.6201,45600.0
2015-02-09 15:25:00,52.0,52.04,51.98,52.03,28700.0,44.6115,44.6458,44.5944,44.6372,28700.0
2015-02-09 15:30:00,52.03,52.03,51.97,51.98,39400.0,44.6372,44.6372,44.5858,44.5944,39400.0
2015-02-09 15:35:00,51.99,52.01,51.89,51.89,79100.0,44.6029,44.6201,44.5171,44.5171,79100.0
2015-02-09 15:40:00,51.89,51.98,51.85,51.93,42200.0,44.5171,44.5944,44.4828,44.5515,42200.0
2015-02-09 15:45:00,51.92,52.09,51.92,52.07,62300.0,44.5429,44.6887,44.5429,44.6716,62300.0
2015-02-09 15:50:00,52.06,52.06,51.97,52.01,64900.0,44.663,44.663,44.5858,44.6201,64900.0
2015-02-09 15:55:00,52.02,52.15,52.01,52.14,203300.0,44.6287,44.7402,44.6201,44.7316,203300.0
2015-02-10 09:30:00,52.4,52.4,51.9,52.08,30100.0,44.9547,44.9547,44.5257,44.6801,30100.0
2015-02-10 09:35:00,52.01,52.04,51.86,51.97,10500.0,44.6201,44.6458,44.4914,44.5858,10500.0
2015-02-10 09:40:00,51.86,52.04,51.83,51.98,23400.0,44.4914,44.6458,44.4657,44.5944,23400.0
2015-02-10 09:45:00,51.94,52.03,51.9,52.0,12400.0,44.56,44.6372,44.5257,44.6115,12400.0
2015-02-10 09:50:00,51.99,52.01,51.85,51.87,17000.0,44.6029,44.6201,44.4828,44.5,17000.0
2015-02-10 09:55:00,51.85,51.98,51.79,51.81,15500.0,44.4828,44.5944,44.4313,44.4485,15500.0
2015-02-10 10:00:00,51.86,51.96,51.83,51.85,10700.0,44.4914,44.5772,44.4657,44.4828,10700.0
2015-02-10 10:05:00,51.86,51.93,51.76,51.79,9700.0,44.4914,44.5515,44.4056,44.4313,9700.0
2015-02-10 10:10:00,51.8,51.92,51.8,51.91,25000.0,44.4399,44.5429,44.4399,44.5343,25000.0
2015-02-10 10:15:00,51.9,52.08,51.87,51.92,16400.0,44.5257,44.6801,44.5,44.5429,16400.0
2015-02-10 10:20:00,51.9,52.02,51.9,52.02,31000.0,44.5257,44.6287,44.5257,44.6287,31000.0
2015-02-10 10:25:00,52.01,52.07,51.97,51.97,19900.0,44.6201,44.6716,44.5858,44.5858,19900.0
2015-02-10 10:30:00,51.95,51.98,51.84,51.89,11100.0,44.5686,44.5944,44.4742,44.5171,11100.0
2015-02-10 10:35:00,51.83,51.83,51.73,51.73,3500.0,44.4657,44.4657,44.3799,44.3799,3500.0
2015-02-10 10:40:00,51.75,51.77,51.69,51.69,11600.0,44.397,44.4142,44.3456,44.3456,11600.0
2015-02-10 10:45:00,51.69,51.7,51.63,51.63,33700.0,44.3456,44.3541,44.2941,44.2941,33700.0
2015-02-10 10:50:00,51.63,51.73,51.63,51.69,7300.0,44.2941,44.3799,44.2941,44.3456,7300.0
2015-02-10 10:55:00,51.7,51.74,51.67,51.68,5300.0,44.3541,44.3885,44.3284,44.337,5300.0
2015-02-10 11:00:00,51.7,51.7,51.6,51.66,8400.0,44.3541,44.3541,44.2683,44.3198,8400.0
2015-02-10 11:05:00,51.68,51.7,51.6,51.66,8000.0,44.337,44.3541,44.2683,44.3198,8000.0
2015-02-10 11:10:00,51.69,51.72,51.6,51.61,8100.0,44.3456,44.3713,44.2683,44.2769,8100.0
2015-02-10 11:15:00,51.62,51.72,51.61,51.71,6700.0,44.2855,44.3713,44.2769,44.3627,6700.0
2015-02-10 11:20:00,51.71,51.76,51.65,51.69,12600.0,44.3627,44.4056,44.3112,44.3456,12600.0
2015-02-10 11:25:00,51.71,51.79,51.66,51.78,9500.0,44.3627,44.4313,44.3198,44.4228,9500.0
2015-02-10 11:30:00,51.8,51.84,51.78,51.84,8600.0,44.4399,44.4742,44.4228,44.4742,8600.0
2015-02-10 11:35:00,51.84,51.84,51.75,51.75,4800.0,44.4742,44.4742,44.397,44.397,4800.0
2015-02-10 11:40:00,51.75,52.03,51.75,52.02,178700.0,44.397,44.6372,44.397,44.6287,178700.0
2015-02-10 11:45:00,52.0,52.02,51.98,52.02,12200.0,44.6115,44.6287,44.5944,44.6287,12200.0
2015-02-10 11:50:00,52.02,52.15,52.02,52.15,7500.0,44.6287,44.7402,44.6287,44.7402,7500.0
2015-02-10 11:55:00,52.14,52.23,52.14,52.21,11200.0,44.7316,44.8088,44.7316,44.7917,11200.0
2015-02-10 12:00:00,52.22,52.23,52.17,52.22,9500.0,44.8003,44.8088,44.7574,44.8003,9500.0
2015-02-10 12:05:00,52.23,52.3,52.2,52.24,13500.0,44.8088,44.8689,44.7831,44.8174,13500.0
2015-02-10 12:10:00,52.26,52.38,52.26,52.32,8100.0,44.8346,44.9375,44.8346,44.886,8100.0
2015-02-10 12:15:00,52.31,52.31,52.16,52.21,9500.0,44.8775,44.8775,44.7488,44.7917,9500.0
2015-02-10 12:20:00,52.2,52.22,52.14,52.14,6000.0,44.7831,44.8003,44.7316,44.7316,6000.0
2015-02-10 12:25:00,52.14,52.15,52.03,52.04,5800.0,44.7316,44.7402,44.6372,44.6458,5800.0
2015-02-10 12:30:00,52.04,52.05,51.98,52.0,8900.0,44.6458,44.6544,44.5944,44.6115,8900.0
2015-02-10 12:35:00,51.99,52.06,51.99,52.06,17900.0,44.6029,44.663,44.6029,44.663,17900.0
2015-02-10 12:40:00,52.07,52.07,52.0,52.02,3700.0,44.6716,44.6716,44.6115,44.6287,3700.0
2015-02-10 12:45:00,52.02,52.06,51.99,52.01,10100.0,44.6287,44.663,44.6029,44.6201,10100.0
2015-02-10 12:50:00,52.0,52.08,51.98,52.0,18100.0,44.6115,44.6801,44.5944,44.6115,18100.0
2015-02-10 12:55:00,51.99,52.02,51.96,51.96,5300.0,44.6029,44.6287,44.5772,44.5772,5300.0
2015-02-10 13:00:00,51.96,52.04,51.96,52.02,6300.0,44.5772,44.6458,44.5772,44.6287,6300.0
2015-02-10 13:05:00,52.01,52.01,51.98,52.0,4500.0,44.6201,44.6201,44.5944,44.6115,4500.0
2015-02-10 13:10:00,52.01,52.06,52.01,52.02,4100.0,44.6201,44.663,44.6201,44.6287,4100.0
2015-02-10 13:15:00,52.02,52.05,52.02,52.03,4600.0,44.6287,44.6544,44.6287,44.6372,4600.0
2015-02-10 13:20:00,52.02,52.13,51.99,52.13,17200.0,44.6287,44.723,44.6029,44.723,17200.0
2015-02-10 13:25:00,52.12,52.15,52.11,52.12,3300.0,44.7145,44.7402,44.7059,44.7145,3300.0
2015-02-10 13:30:00,52.11,52.11,52.03,52.04,11900.0,44.7059,44.7059,44.6372,44.6458,11900.0
2015-02-10 13:35:00,52.06,52.07,52.01,52.01,6000.0,44.663,44.6716,44.6201,44.6201,6000.0
2015-02-10 13:40:00,52.0,52.05,51.99,52.02,14200.0,44.6115,44.6544,44.6029,44.6287,14200.0
2015-02-10 13:45:00,52.01,52.08,52.0,52.08,7200.0,44.6201,44.6801,44.6115,44.6801,7200.0
2015-02-10 13:50:00,52.11,52.11,52.06,52.06,2900.0,44.7059,44.7059,44.663,44.663,2900.0
2015-02-10 13:55:00,52.05,52.06,51.99,52.0,9900.0,44.6544,44.663,44.6029,44.6115,9900.0
2015-02-10 14:00:00,52.01,52.06,52.01,52.02,9000.0,44.6201,44.663,44.6201,44.6287,9000.0
2015-02-10 14:05:00,52.04,52.07,52.0,52.06,8200.0,44.6458,44.6716,44.6115,44.663,8200.0
2015-02-10 14:10:00,52.06,52.06,51.99,52.03,14600.0,44.663,44.663,44.6029,44.6372,14600.0
2015-02-10 14:15:00,52.02,52.06,52.01,52.06,7900.0,44.6287,44.663,44.6201,44.663,7900.0
2015-02-10 14:20:00,52.07,52.11,52.07,52.11,8500.0,44.6716,44.7059,44.6716,44.7059,8500.0
2015-02-10 14:25:00,52.12,52.17,52.1,52.15,7600.0,44.7145,44.7574,44.6973,44.7402,7600.0
2015-02-10 14:30:00,52.13,52.14,52.02,52.07,15000.0,44.723,44.7316,44.6287,44.6716,15000.0
2015-02-10 14:35:00,52.07,52.09,52.02,52.06,11700.0,44.6716,44.6887,44.6287,44.663,11700.0
2015-02-10 14:40:00,52.07,52.09,52.01,52.03,15500.0,44.6716,44.6887,44.6201,44.6372,15500.0
2015-02-10 14:45:00,52.04,52.07,52.01,52.07,13700.0,44.6458,44.6716,44.6201,44.6716,13700.0
2015-02-10 14:50:00,52.07,52.16,52.07,52.14,9300.0,44.6716,44.7488,44.6716,44.7316,9300.0
2015-02-10 14:55:00,52.13,52.19,52.12,52.19,14600.0,44.723,44.7745,44.7145,44.7745,14600.0
2015-02-10 15:00:00,52.2,52.2,52.16,52.18,7700.0,44.7831,44.7831,44.7488,44.7659,7700.0
2015-02-10 15:05:00,52.16,52.23,52.13,52.22,10800.0,44.7488,44.8088,44.723,44.8003,10800.0
2015-02-10 15:10:00,52.22,52.22,52.16,52.19,6400.0,44.8003,44.8003,44.7488,44.7745,6400.0
2015-02-10 15:15:00,52.19,52.19,52.11,52.13,15700.0,44.7745,44.7745,44.7059,44.723,15700.0
2015-02-10 15:20:00,52.14,52.15,52.12,52.13,9900.0,44.7316,44.7402,44.7145,44.723,9900.0
2015-02-10 15:25:00,52.13,52.19,52.09,52.19,19300.0,44.723,44.7745,44.6887,44.7745,19300.0
2015-02-10 15:30:00,52.2,52.21,52.17,52.19,20300.0,44.7831,44.7917,44.7574,44.7745,20300.0
2015-02-10 15:35:00,52.19,52.27,52.18,52.26,17700.0,44.7745,44.8431,44.7659,44.8346,17700.0
2015-02-10 15:40:00,52.27,52.3,52.23,52.29,15200.0,44.8431,44.8689,44.8088,44.8603,15200.0
2015-02-10 15:45:00,52.28,52.29,52.1,52.12,43400.0,44.8517,44.8603,44.6973,44.7145,43400.0
2015-02-10 15:50:00,52.13,52.14,52.07,52.08,44100.0,44.723,44.7316,44.6716,44.6801,44100.0
2015-02-10 15:55:00,52.08,52.18,52.06,52.18,100900.0,44.6801,44.7659,44.663,44.7659,100900.0
2015-02-11 09:30:00,51.76,52.09,51.48,51.96,16400.0,44.4056,44.6887,44.1654,44.5772,16400.0
2015-02-11 09:35:00,51.97,52.43,51.97,52.33,5900.0,44.5858,44.9804,44.5858,44.8946,5900.0
2015-02-11 09:40:00,52.31,52.34,52.1,52.27,9400.0,44.8775,44.9032,44.6973,44.8431,9400.0
2015-02-11 09:45:00,52.33,52.35,52.18,52.18,8400.0,44.8946,44.9118,44.7659,44.7659,8400.0
2015-02-11 09:50:00,52.19,52.3,52.12,52.25,22000.0,44.7745,44.8689,44.7145,44.826,22000.0
2015-02-11 09:55:00,52.29,52.36,52.25,52.26,7600.0,44.8603,44.9204,44.826,44.8346,7600.0
2015-02-11 10:00:00,52.29,52.31,52.22,52.26,8400.0,44.8603,44.8775,44.8003,44.8346,8400.0
2015-02-11 10:05:00,52.25,52.44,52.25,52.32,12400.0,44.826,44.989,44.826,44.886,12400.0
2015-02-11 10:10:00,52.35,52.37,52.25,52.34,22600.0,44.9118,44.9289,44.826,44.9032,22600.0
2015-02-11 10:15:00,52.33,52.36,52.25,52.32,10100.0,44.8946,44.9204,44.826,44.886,10100.0
2015-02-11 10:20:00,52.27,52.32,52.25,52.32,8600.0,44.8431,44.886,44.826,44.886,8600.0
2015-02-11 10:25:00,52.3,52.3,52.12,52.27,30300.0,44.8689,44.8689,44.7145,44.8431,30300.0
2015-02-11 10:30:00,52.26,52.32,52.22,52.26,15600.0,44.8346,44.886,44.8003,44.8346,15600.0
2015-02-11 10:35:00,52.26,52.38,52.26,52.36,28600.0,44.8346,44.9375,44.8346,44.9204,28600.0
2015-02-11 10:40:00,52.37,52.42,52.3,52.31,8600.0,44.9289,44.9718,44.8689,44.8775,8600.0
2015-02-11 10:45:00,52.31,52.41,52.31,52.36,2700.0,44.8775,44.9633,44.8775,44.9204,2700.0
2015-02-11 10:50:00,52.35,52.42,52.35,52.41,3400.0,44.9118,44.9718,44.9118,44.9633,3400.0
2015-02-11 10:55:00,52.4,52.43,52.38,52.4,6300.0,44.9547,44.9804,44.9375,44.9547,6300.0
2015-02-11 11:00:00,52.4,52.44,52.33,52.42,6200.0,44.9547,44.989,44.8946,44.9718,6200.0
2015-02-11 11:05:00,52.43,52.45,52.35,52.35,5700.0,44.9804,44.9976,44.9118,44.9118,5700.0
2015-02-11 11:10:00,52.36,52.42,52.36,52.39,6900.0,44.9204,44.9718,44.9204,44.9461,6900.0
2015-02-11 11:15:00,52.4,52.4,52.31,52.31,3300.0,44.9547,44.9547,44.8775,44.8775,3300.0
2015-02-11 11:20:00,52.29,52.44,52.29,52.44,24100.0,44.8603,44.989,44.8603,44.989,24100.0
2015-02-11 11:25:00,52.43,52.49,52.4,52.47,5700.0,44.9804,45.0319,44.9547,45.0147,5700.0
2015-02-11 11:30:00,52.46,52.46,52.38,52.44,7600.0,45.0062,45.0062,44.9375,44.989,7600.0
2015-02-11 11:35:00,52.42,52.45,52.39,52.39,4100.0,44.9718,44.9976,44.9461,44.9461,4100.0
2015-02-11 11:40:00,52.41,52.44,52.34,52.36,2100.0,44.9633,44.989,44.9032,44.9204,2100.0
2015-02-11 11:45:00,52.37,52.47,52.37,52.46,12100.0,44.9289,45.0147,44.9289,45.0062,12100.0
2015-02-11 11:50:00,52.48,52.48,52.39,52.39,3100.0,45.0233,45.0233,44.9461,44.9461,3100.0
2015-02-11 11:55:00,52.4,52.4,52.31,52.32,15000.0,44.9547,44.9547,44.8775,44.886,15000.0
2015-02-11 12:00:00,52.32,52.46,52.32,52.44,7100.0,44.886,45.0062,44.886,44.989,7100.0
2015-02-11 12:05:00,52.45,52.5,52.38,52.4,36900.0,44.9976,45.0405,44.9375,44.9547,36900.0
2015-02-11 12:10:00,52.42,52.45,52.38,52.42,4300.0,44.9718,44.9976,44.9375,44.9718,4300.0
2015-02-11 12:15:00,52.4,52.5,52.4,52.45,3900.0,44.9547,45.0405,44.9547,44.9976,3900.0
2015-02-11 12:20:00,52.47,52.53,52.47,52.49,25300.0,45.0147,45.0662,45.0147,45.0319,25300.0
2015-02-11 12:25:00,52.48,52.52,52.45,52.47,12500.0,45.0233,45.0576,44.9976,45.0147,12500.0
2015-02-11 12:30:00,52.46,52.56,52.45,52.5,9600.0,45.0062,45.0919,44.9976,45.0405,9600.0
2015-02-11 12:35:00,52.5,52.52,52.45,52.5,34200.0,45.0405,45.0576,44.9976,45.0405,34200.0
2015-02-11 12:40:00,52.48,52.49,52.34,52.34,8300.0,45.0233,45.0319,44.9032,44.9032,8300.0
2015-02-11 12:45:00,52.35,52.4,52.35,52.38,3700.0,44.9118,44.9547,44.9118,44.9375,3700.0
2015-02-11 12:50:00,52.4,52.42,52.36,52.41,9900.0,44.9547,44.9718,44.9204,44.9633,9900.0
2015-02-11 12:55:00,52.42,52.52,52.37,52.48,10400.0,44.9718,45.0576,44.9289,45.0233,10400.0
2015-02-11 13:00:00,52.5,52.53,52.49,52.49,3200.0,45.0405,45.0662,45.0319,45.0319,3200.0
2015-02-11 13:05:00,52.5,52.52,52.48,52.52,13600.0,45.0405,45.0576,45.0233,45.0576,13600.0
2015-02-11 13:10:00,52.54,52.56,52.46,52.51,6300.0,45.0748,45.0919,45.0062,45.049,6300.0
2015-02-11 13:15:00,52.49,52.51,52.4,52.5,7400.0,45.0319,45.049,44.9547,45.0405,7400.0
2015-02-11 13:20:00,52.48,52.54,52.41,52.54,9000.0,45.0233,45.0748,44.9633,45.0748,9000.0
2015-02-11 13:25:00,52.52,52.6,52.52,52.56,20800.0,45.0576,45.1263,45.0576,45.0919,20800.0
2015-02-11 13:30:00,52.56,52.59,52.54,52.58,7400.0,45.0919,45.1177,45.0748,45.1091,7400.0
2015-02-11 13:35:00,52.58,52.66,52.56,52.59,8100.0,45.1091,45.1777,45.0919,45.1177,8100.0
2015-02-11 13:40:00,52.56,52.65,52.56,52.6,6400.0,45.0919,45.1692,45.0919,45.1263,6400.0
2015-02-11 13:45:00,52.58,52.68,52.54,52.64,40700.0,45.1091,45.1949,45.0748,45.1606,40700.0
2015-02-11 13:50:00,52.62,52.72,52.61,52.71,16700.0,45.1434,45.2292,45.1348,45.2206,16700.0
2015-02-11 13:55:00,52.69,52.92,52.65,52.88,30500.0,45.2035,45.4008,45.1692,45.3665,30500.0
2015-02-11 14:00:00,52.86,52.88,52.78,52.87,11000.0,45.3493,45.3665,45.2807,45.3579,11000.0
2015-02-11 14:05:00,52.86,52.95,52.86,52.94,13900.0,45.3493,45.4265,45.3493,45.418,13900.0
2015-02-11 14:10:00,52.93,53.0,52.91,52.95,12300.0,45.4094,45.4694,45.3922,45.4265,12300.0
2015-02-11 14:15:00,52.94,53.12,52.94,53.11,23600.0,45.418,45.5724,45.418,45.5638,23600.0
2015-02-11 14:20:00,53.1,53.22,53.06,53.19,24400.0,45.5552,45.6582,45.5209,45.6324,24400.0
2015-02-11 14:25:00,53.19,53.28,53.18,53.2,16800.0,45.6324,45.7096,45.6238,45.641,16800.0
2015-02-11 14:30:00,53.19,53.22,53.08,53.21,12600.0,45.6324,45.6582,45.5381,45.6496,12600.0
2015-02-11 14:35:00,53.19,53.19,53.07,53.09,12800.0,45.6324,45.6324,45.5295,45.5466,12800.0
2015-02-11 14:40:00,53.09,53.09,52.99,53.07,21100.0,45.5466,45.5466,45.4608,45.5295,21100.0
2015-02-11 14:45:00,53.08,53.08,53.0,53.03,18000.0,45.5381,45.5381,45.4694,45.4952,18000.0
2015-02-11 14:50:00,53.02,53.07,53.0,53.06,14200.0,45.4866,45.5295,45.4694,45.5209,14200.0
2015-02-11 14:55:00,53.04,53.15,53.04,53.14,17400.0,45.5037,45.5981,45.5037,45.5895,17400.0
2015-02-11 15:00:00,53.15,53.25,53.08,53.24,25400.0,45.5981,45.6839,45.5381,45.6753,25400.0
2015-02-11 15:05:00,53.23,53.24,53.14,53.19,14800.0,45.6667,45.6753,45.5895,45.6324,14800.0
2015-02-11 15:10:00,53.18,53.31,53.15,53.3,25900.0,45.6238,45.7354,45.5981,45.7268,25900.0
2015-02-11 15:15:00,53.29,53.35,53.24,53.3,25100.0,45.7182,45.7697,45.6753,45.7268,25100.0
2015-02-11 15:20:00,53.29,53.54,53.25,53.5,44400.0,45.7182,45.9327,45.6839,45.8984,44400.0
2015-02-11 15:25:00,53.48,53.62,53.46,53.56,49600.0,45.8812,46.0013,45.8641,45.9499,49600.0
2015-02-11 15:30:00,53.56,53.62,53.56,53.57,48100.0,45.9499,46.0013,45.9499,45.9584,48100.0
2015-02-11 15:35:00,53.56,53.75,53.56,53.69,55100.0,45.9499,46.1129,45.9499,46.0614,55100.0
2015-02-11 15:40:00,53.69,53.7,53.59,53.59,50600.0,46.0614,46.07,45.9756,45.9756,50600.0
2015-02-11 15:45:00,53.59,53.59,53.31,53.32,79000.0,45.9756,45.9756,45.7354,45.744,79000.0
2015-02-11 15:50:00,53.32,53.37,53.14,53.14,100500.0,45.744,45.7869,45.5895,45.5895,100500.0
2015-02-11 15:55:00,53.15,53.21,53.04,53.21,249200.0,45.5981,45.6496,45.5037,45.6496,249200.0
2015-02-12 09:30:00,52.94,53.28,52.75,52.98,59600.0,45.418,45.7096,45.2549,45.4523,59600.0
2015-02-12 09:35:00,53.07,53.37,53.01,53.37,9400.0,45.5295,45.7869,45.478,45.7869,9400.0
2015-02-12 09:40:00,53.34,53.4,53.19,53.22,31400.0,45.7611,45.8126,45.6324,45.6582,31400.0
2015-02-12 09:45:00,53.24,53.25,53.07,53.15,60300.0,45.6753,45.6839,45.5295,45.5981,60300.0
2015-02-12 09:50:00,53.18,53.42,53.16,53.36,8200.0,45.6238,45.8297,45.6067,45.7783,8200.0
2015-02-12 09:55:00,53.34,53.36,53.26,53.31,80700.0,45.7611,45.7783,45.6925,45.7354,80700.0
2015-02-12 10:00:00,53.31,53.35,53.26,53.28,12700.0,45.7354,45.7697,45.6925,45.7096,12700.0
2015-02-12 10:05:00,53.28,53.57,53.27,53.57,7100.0,45.7096,45.9584,45.7011,45.9584,7100.0
2015-02-12 10:10:00,53.58,53.78,53.56,53.77,14100.0,45.967,46.1386,45.9499,46.13,14100.0
2015-02-12 10:15:00,53.75,53.84,53.7,53.83,14300.0,46.1129,46.1901,46.07,46.1815,14300.0
2015-02-12 10:20:00,53.84,53.87,53.69,53.73,12000.0,46.1901,46.2158,46.0614,46.0957,12000.0
2015-02-12 10:25:00,53.74,53.74,53.59,53.61,12500.0,46.1043,46.1043,45.9756,45.9928,12500.0
2015-02-12 10:30:00,53.6,53.6,53.48,53.5,10400.0,45.9842,45.9842,45.8812,45.8984,10400.0
2015-02-12 10:35:00,53.51,53.57,53.51,53.56,16700.0,45.907,45.9584,45.907,45.9499,16700.0
2015-02-12 10:40:00,53.55,53.71,53.54,53.64,10200.0,45.9413,46.0785,45.9327,46.0185,10200.0
2015-02-12 10:45:00,53.63,53.63,53.52,53.52,15700.0,46.0099,46.0099,45.9155,45.9155,15700.0
2015-02-12 10:50:00,53.52,53.58,53.51,53.56,12800.0,45.9155,45.967,45.907,45.9499,12800.0
2015-02-12 10:55:00,53.55,53.63,53.55,53.59,9300.0,45.9413,46.0099,45.9413,45.9756,9300.0
2015-02-12 11:00:00,53.61,53.69,53.61,53.69,3600.0,45.9928,46.0614,45.9928,46.0614,3600.0
2015-02-12 11:05:00,53.68,53.69,53.62,53.62,6400.0,46.0528,46.0614,46.0013,46.0013,6400.0
2015-02-12 11:10:00,53.6,53.75,53.59,53.75,9100.0,45.9842,46.1129,45.9756,46.1129,9100.0
2015-02-12 11:15:00,53.74,53.88,53.74,53.87,9900.0,46.1043,46.2244,46.1043,46.2158,9900.0
2015-02-12 11:20:00,53.86,53.91,53.85,53.9,9800.0,46.2072,46.2501,46.1987,46.2415,9800.0
2015-02-12 11:25:00,53.91,53.97,53.9,53.96,10900.0,46.2501,46.3016,46.2415,46.293,10900.0
2015-02-12 11:30:00,53.97,53.99,53.92,53.97,10300.0,46.3016,46.3188,46.2587,46.3016,10300.0
2015-02-12 11:35:00,53.96,53.97,53.91,53.93,11700.0,46.293,46.3016,46.2501,46.2673,11700.0
2015-02-12 11:40:00,53.93,53.98,53.93,53.98,6500.0,46.2673,46.3102,46.2673,46.3102,6500.0
2015-02-12 11:45:00,53.99,54.12,53.97,54.11,14900.0,46.3188,46.4303,46.3016,46.4217,14900.0
2015-02-12 11:50:00,54.12,54.12,53.99,54.01,14100.0,46.4303,46.4303,46.3188,46.3359,14100.0
2015-02-12 11:55:00,54.01,54.04,54.01,54.04,7700.0,46.3359,46.3617,46.3359,46.3617,7700.0
2015-02-12 12:00:00,54.04,54.08,54.01,54.07,11600.0,46.3617,46.396,46.3359,46.3874,11600.0
2015-02-12 12:05:00,54.05,54.08,54.0,54.0,8500.0,46.3702,46.396,46.3273,46.3273,8500.0
2015-02-12 12:10:00,54.0,54.01,53.97,53.97,6400.0,46.3273,46.3359,46.3016,46.3016,6400.0
2015-02-12 12:15:00,53.97,53.97,53.83,53.84,7400.0,46.3016,46.3016,46.1815,46.1901,7400.0
2015-02-12 12:20:00,53.83,53.85,53.81,53.85,8700.0,46.1815,46.1987,46.1643,46.1987,8700.0
2015-02-12 12:25:00,53.86,53.86,53.8,53.81,4900.0,46.2072,46.2072,46.1558,46.1643,4900.0
2015-02-12 12:30:00,53.82,53.92,53.81,53.89,12500.0,46.1729,46.2587,46.1643,46.233,12500.0
2015-02-12 12:35:00,53.88,53.89,53.82,53.83,6500.0,46.2244,46.233,46.1729,46.1815,6500.0
2015-02-12 12:40:00,53.83,53.83,53.67,53.7,12000.0,46.1815,46.1815,46.0442,46.07,12000.0
2015-02-12 12:45:00,53.68,53.73,53.61,53.7,13800.0,46.0528,46.0957,45.9928,46.07,13800.0
2015-02-12 12:50:00,53.7,53.7,53.59,53.66,10700.0,46.07,46.07,45.9756,46.0356,10700.0
2015-02-12 12:55:00,53.68,53.69,53.65,53.66,6700.0,46.0528,46.0614,46.0271,46.0356,6700.0
2015-02-12 13:00:00,53.67,53.73,53.67,53.7,10900.0,46.0442,46.0957,46.0442,46.07,10900.0
2015-02-12 13:05:00,53.71,53.74,53.58,53.58,11500.0,46.0785,46.1043,45.967,45.967,11500.0
2015-02-12 13:10:00,53.6,53.65,53.59,53.63,4700.0,45.9842,46.0271,45.9756,46.0099,4700.0
2015-02-12 13:15:00,53.64,53.72,53.64,53.69,9500.0,46.0185,46.0871,46.0185,46.0614,9500.0
2015-02-12 13:20:00,53.66,53.73,53.6,53.67,41100.0,46.0356,46.0957,45.9842,46.0442,41100.0
2015-02-12 13:25:00,53.67,53.68,53.62,53.66,16300.0,46.0442,46.0528,46.0013,46.0356,16300.0
2015-02-12 13:30:00,53.67,53.75,53.66,53.72,17500.0,46.0442,46.1129,46.0356,46.0871,17500.0
2015-02-12 13:35:00,53.68,53.72,53.65,53.7,17800.0,46.0528,46.0871,46.0271,46.07,17800.0
2015-02-12 13:40:00,53.7,53.71,53.67,53.7,7900.0,46.07,46.0785,46.0442,46.07,7900.0
2015-02-12 13:45:00,53.69,53.71,53.67,53.71,13800.0,46.0614,46.0785,46.0442,46.0785,13800.0
2015-02-12 13:50:00,53.75,53.75,53.73,53.75,29400.0,46.1129,46.1129,46.0957,46.1129,29400.0
2015-02-12 13:55:00,53.75,53.75,53.73,53.75,15200.0,46.1129,46.1129,46.0957,46.1129,15200.0
2015-02-12 14:00:00,53.76,53.8,53.74,53.76,17400.0,46.1214,46.1558,46.1043,46.1214,17400.0
2015-02-12 14:05:00,53.74,53.84,53.74,53.84,5600.0,46.1043,46.1901,46.1043,46.1901,5600.0
2015-02-12 14:10:00,53.83,53.86,53.82,53.85,4500.0,46.1815,46.2072,46.1729,46.1987,4500.0
2015-02-12 14:15:00,53.87,53.92,53.85,53.91,17600.0,46.2158,46.2587,46.1987,46.2501,17600.0
2015-02-12 14:20:00,53.92,53.96,53.9,53.96,22600.0,46.2587,46.293,46.2415,46.293,22600.0
2015-02-12 14:25:00,53.96,54.01,53.94,53.96,16900.0,46.293,46.3359,46.2759,46.293,16900.0
2015-02-12 14:30:00,53.95,53.96,53.86,53.88,11600.0,46.2844,46.293,46.2072,46.2244,11600.0
2015-02-12 14:35:00,53.88,53.92,53.86,53.91,11700.0,46.2244,46.2587,46.2072,46.2501,11700.0
2015-02-12 14:40:00,53.9,53.97,53.89,53.96,14000.0,46.2415,46.3016,46.233,46.293,14000.0
2015-02-12 14:45:00,53.96,54.0,53.94,54.0,14300.0,46.293,46.3273,46.2759,46.3273,14300.0
2015-02-12 14:50:00,54.0,54.03,53.97,54.03,12700.0,46.3273,46.3531,46.3016,46.3531,12700.0
2015-02-12 14:55:00,54.04,54.09,54.02,54.08,30100.0,46.3617,46.4046,46.3445,46.396,30100.0
2015-02-12 15:00:00,54.08,54.09,54.04,54.05,13100.0,46.396,46.4046,46.3617,46.3702,13100.0
2015-02-12 15:05:00,54.05,54.09,54.03,54.09,11900.0,46.3702,46.4046,46.3531,46.4046,11900.0
2015-02-12 15:10:00,54.08,54.12,54.05,54.11,21900.0,46.396,46.4303,46.3702,46.4217,21900.0
2015-02-12 15:15:00,54.11,54.11,54.04,54.05,8000.0,46.4217,46.4217,46.3617,46.3702,8000.0
2015-02-12 15:20:00,54.05,54.06,54.03,54.04,18100.0,46.3702,46.3788,46.3531,46.3617,18100.0
2015-02-12 15:25:00,54.04,54.06,53.94,53.94,15700.0,46.3617,46.3788,46.2759,46.2759,15700.0
2015-02-12 15:30:00,53.94,53.99,53.92,53.96,86500.0,46.2759,46.3188,46.2587,46.293,86500.0
2015-02-12 15:35:00,53.96,53.96,53.88,53.89,17900.0,46.293,46.293,46.2244,46.233,17900.0
2015-02-12 15:40:00,53.88,53.94,53.86,53.9,30100.0,46.2244,46.2759,46.2072,46.2415,30100.0
2015-02-12 15:45:00,53.88,53.94,53.86,53.94,84900.0,46.2244,46.2759,46.2072,46.2759,84900.0
2015-02-12 15:50:00,53.94,53.95,53.9,53.92,35300.0,46.2759,46.2844,46.2415,46.2587,35300.0
2015-02-12 15:55:00,53.91,54.01,53.86,53.96,104500.0,46.2501,46.3359,46.2072,46.293,104500.0
2015-02-13 09:30:00,54.11,54.11,53.82,53.99,52700.0,46.4217,46.4217,46.1729,46.3188,52700.0
2015-02-13 09:35:00,53.91,54.0,53.67,53.89,14400.0,46.2501,46.3273,46.0442,46.233,14400.0
2015-02-13 09:40:00,53.89,54.03,53.87,53.98,20100.0,46.233,46.3531,46.2158,46.3102,20100.0
2015-02-13 09:45:00,53.94,54.03,53.91,53.99,46000.0,46.2759,46.3531,46.2501,46.3188,46000.0
2015-02-13 09:50:00,54.0,54.02,53.98,53.99,52200.0,46.3273,46.3445,46.3102,46.3188,52200.0
2015-02-13 09:55:00,54.0,54.27,53.99,54.27,34700.0,46.3273,46.559,46.3188,46.559,34700.0
2015-02-13 10:00:00,54.29,54.33,54.17,54.3,10400.0,46.5761,46.6105,46.4732,46.5847,10400.0
2015-02-13 10:05:00,54.3,54.44,54.3,54.43,8600.0,46.5847,46.7048,46.5847,46.6962,8600.0
2015-02-13 10:10:00,54.42,54.48,54.02,54.02,55700.0,46.6877,46.7391,46.3445,46.3445,55700.0
2015-02-13 10:15:00,54.02,54.02,53.91,53.99,11900.0,46.3445,46.3445,46.2501,46.3188,11900.0
2015-02-13 10:20:00,53.99,53.99,53.72,53.73,15200.0,46.3188,46.3188,46.0871,46.0957,15200.0
2015-02-13 10:25:00,53.69,53.8,53.69,53.77,9500.0,46.0614,46.1558,46.0614,46.13,9500.0
2015-02-13 10:30:00,53.76,53.78,53.74,53.76,18100.0,46.1214,46.1386,46.1043,46.1214,18100.0
2015-02-13 10:35:00,53.75,53.79,53.68,53.74,29800.0,46.1129,46.1472,46.0528,46.1043,29800.0
2015-02-13 10:40:00,53.73,53.73,53.55,53.56,17600.0,46.0957,46.0957,45.9413,45.9499,17600.0
2015-02-13 10:45:00,53.57,53.57,53.46,53.51,12200.0,45.9584,45.9584,45.8641,45.907,12200.0
2015-02-13 10:50:00,53.53,53.6,53.49,53.52,10500.0,45.9241,45.9842,45.8898,45.9155,10500.0
2015-02-13 10:55:00,53.49,53.58,53.49,53.58,7200.0,45.8898,45.967,45.8898,45.967,7200.0
2015-02-13 11:00:00,53.6,53.7,53.59,53.68,8700.0,45.9842,46.07,45.9756,46.0528,8700.0
2015-02-13 11:05:00,53.66,53.68,53.63,53.64,11200.0,46.0356,46.0528,46.0099,46.0185,11200.0
2015-02-13 11:10:00,53.64,53.64,53.57,53.58,13800.0,46.0185,46.0185,45.9584,45.967,13800.0
2015-02-13 11:15:00,53.58,53.61,53.57,53.59,8600.0,45.967,45.9928,45.9584,45.9756,8600.0
2015-02-13 11:20:00,53.59,53.61,53.4,53.44,25400.0,45.9756,45.9928,45.8126,45.8469,25400.0
2015-02-13 11:25:00,53.47,53.53,53.47,53.53,10400.0,45.8726,45.9241,45.8726,45.9241,10400.0
2015-02-13 11:30:00,53.52,53.6,53.52,53.6,5000.0,45.9155,45.9842,45.9155,45.9842,5000.0
2015-02-13 11:35:00,53.61,53.74,53.61,53.63,22600.0,45.9928,46.1043,45.9928,46.0099,22600.0
2015-02-13 11:40:00,53.63,53.66,53.61,53.64,9300.0,46.0099,46.0356,45.9928,46.0185,9300.0
2015-02-13 11:45:00,53.66,53.67,53.63,53.67,4700.0,46.0356,46.0442,46.0099,46.0442,4700.0
2015-02-13 11:50:00,53.67,53.67,53.48,53.49,11700.0,46.0442,46.0442,45.8812,45.8898,11700.0
2015-02-13 11:55:00,53.49,53.57,53.48,53.56,6900.0,45.8898,45.9584,45.8812,45.9499,6900.0
2015-02-13 12:00:00,53.56,53.66,53.56,53.65,21900.0,45.9499,46.0356,45.9499,46.0271,21900.0
2015-02-13 12:05:00,53.64,53.64,53.55,53.57,8800.0,46.0185,46.0185,45.9413,45.9584,8800.0
2015-02-13 12:10:00,53.56,53.57,53.34,53.34,27300.0,45.9499,45.9584,45.7611,45.7611,27300.0
2015-02-13 12:15:00,53.38,53.48,53.33,53.48,4600.0,45.7954,45.8812,45.7525,45.8812,4600.0
2015-02-13 12:20:00,53.48,53.51,53.48,53.5,16100.0,45.8812,45.907,45.8812,45.8984,16100.0
2015-02-13 12:25:00,53.5,53.52,53.48,53.52,7100.0,45.8984,45.9155,45.8812,45.9155,7100.0
2015-02-13 12:30:00,53.51,53.67,53.5,53.67,8300.0,45.907,46.0442,45.8984,46.0442,8300.0
2015-02-13 12:35:00,53.66,53.7,53.64,53.64,7500.0,46.0356,46.07,46.0185,46.0185,7500.0
2015-02-13 12:40:00,53.65,53.72,53.63,53.7,7800.0,46.0271,46.0871,46.0099,46.07,7800.0
2015-02-13 12:45:00,53.7,53.76,53.68,53.72,10000.0,46.07,46.1214,46.0528,46.0871,10000.0
2015-02-13 12:50:00,53.72,53.82,53.72,53.8,12300.0,46.0871,46.1729,46.0871,46.1558,12300.0
2015-02-13 12:55:00,53.79,53.83,53.78,53.81,16400.0,46.1472,46.1815,46.1386,46.1643,16400.0
2015-02-13 13:00:00,53.82,53.84,53.8,53.81,6500.0,46.1729,46.1901,46.1558,46.1643,6500.0
2015-02-13 13:05:00,53.83,53.91,53.82,53.91,6100.0,46.1815,46.2501,46.1729,46.2501,6100.0
2015-02-13 13:10:00,53.91,53.91,53.84,53.86,6400.0,46.2501,46.2501,46.1901,46.2072,6400.0
2015-02-13 13:15:00,53.86,53.9,53.85,53.88,4400.0,46.2072,46.2415,46.1987,46.2244,4400.0
2015-02-13 13:20:00,53.87,53.89,53.75,53.75,19400.0,46.2158,46.233,46.1129,46.1129,19400.0
2015-02-13 13:25:00,53.78,53.79,53.61,53.72,26700.0,46.1386,46.1472,45.9928,46.0871,26700.0
2015-02-13 13:30:00,53.72,53.83,53.71,53.79,40600.0,46.0871,46.1815,46.0785,46.1472,40600.0
2015-02-13 13:35:00,53.79,53.98,53.71,53.98,77600.0,46.1472,46.3102,46.0785,46.3102,77600.0
2015-02-13 13:40:00,53.98,54.03,53.9,53.9,29300.0,46.3102,46.3531,46.2415,46.2415,29300.0
2015-02-13 13:45:00,53.9,54.05,53.89,54.05,38700.0,46.2415,46.3702,46.233,46.3702,38700.0
2015-02-13 13:50:00,54.06,54.08,53.99,54.05,72400.0,46.3788,46.396,46.3188,46.3702,72400.0
2015-02-13 13:55:00,54.05,54.06,53.89,53.94,108400.0,46.3702,46.3788,46.233,46.2759,108400.0
2015-02-13 14:00:00,53.95,54.02,53.88,53.91,54200.0,46.2844,46.3445,46.2244,46.2501,54200.0
2015-02-13 14:05:00,53.9,53.97,53.83,53.97,48800.0,46.2415,46.3016,46.1815,46.3016,48800.0
2015-02-13 14:10:00,53.97,54.05,53.97,54.03,13800.0,46.3016,46.3702,46.3016,46.3531,13800.0
2015-02-13 14:15:00,54.03,54.08,53.99,54.02,27700.0,46.3531,46.396,46.3188,46.3445,27700.0
2015-02-13 14:20:00,54.01,54.09,54.01,54.05,18200.0,46.3359,46.4046,46.3359,46.3702,18200.0
2015-02-13 14:25:00,54.04,54.07,54.02,54.02,6700.0,46.3617,46.3874,46.3445,46.3445,6700.0
2015-02-13 14:30:00,54.03,54.06,53.99,54.03,18500.0,46.3531,46.3788,46.3188,46.3531,18500.0
2015-02-13 14:35:00,54.05,54.11,53.98,54.01,41900.0,46.3702,46.4217,46.3102,46.3359,41900.0
2015-02-13 14:40:00,54.0,54.03,53.99,54.01,16600.0,46.3273,46.3531,46.3188,46.3359,16600.0
2015-02-13 14:45:00,54.01,54.07,53.99,54.0,20300.0,46.3359,46.3874,46.3188,46.3273,20300.0
2015-02-13 14:50:00,53.99,54.05,53.99,54.02,12200.0,46.3188,46.3702,46.3188,46.3445,12200.0
2015-02-13 14:55:00,54.04,54.15,54.03,54.09,57000.0,46.3617,46.456,46.3531,46.4046,57000.0
2015-02-13 15:00:00,54.09,54.16,54.07,54.15,9400.0,46.4046,46.4646,46.3874,46.456,9400.0
2015-02-13 15:05:00,54.17,54.41,54.16,54.36,43700.0,46.4732,46.6791,46.4646,46.6362,43700.0
2015-02-13 15:10:00,54.36,54.45,54.35,54.43,20800.0,46.6362,46.7134,46.6276,46.6962,20800.0
2015-02-13 15:15:00,54.43,54.5,54.42,54.49,14900.0,46.6962,46.7563,46.6877,46.7477,14900.0
2015-02-13 15:20:00,54.51,54.52,54.43,54.46,30000.0,46.7649,46.7735,46.6962,46.722,30000.0
2015-02-13 15:25:00,54.47,54.49,54.45,54.49,15400.0,46.7306,46.7477,46.7134,46.7477,15400.0
2015-02-13 15:30:00,54.49,54.51,54.42,54.43,39600.0,46.7477,46.7649,46.6877,46.6962,39600.0
2015-02-13 15:35:00,54.42,54.5,54.42,54.49,20100.0,46.6877,46.7563,46.6877,46.7477,20100.0
2015-02-13 15:40:00,54.5,54.67,54.5,54.67,56400.0,46.7563,46.9021,46.7563,46.9021,56400.0
2015-02-13 15:45:00,54.68,54.7,54.62,54.69,81400.0,46.9107,46.9279,46.8592,46.9193,81400.0
2015-02-13 15:50:00,54.69,54.69,54.53,54.54,106800.0,46.9193,46.9193,46.782,46.7906,106800.0
2015-02-13 15:55:00,54.55,54.61,54.53,54.61,100800.0,46.7992,46.8507,46.782,46.8507,100800.0
2015-02-17 09:30:00,54.41,54.64,54.41,54.45,16500.0,46.6791,46.8764,46.6791,46.7134,16500.0
2015-02-17 09:35:00,54.5,54.5,54.22,54.36,7500.0,46.7563,46.7563,46.5161,46.6362,7500.0
2015-02-17 09:40:00,54.31,54.32,54.19,54.19,4400.0,46.5933,46.6019,46.4903,46.4903,4400.0
2015-02-17 09:45:00,54.21,54.42,54.2,54.37,5200.0,46.5075,46.6877,46.4989,46.6448,5200.0
2015-02-17 09:50:00,54.35,54.35,54.21,54.25,7800.0,46.6276,46.6276,46.5075,46.5418,7800.0
2015-02-17 09:55:00,54.27,54.34,54.15,54.33,10100.0,46.559,46.619,46.456,46.6105,10100.0
2015-02-17 10:00:00,54.33,54.36,54.2,54.24,4800.0,46.6105,46.6362,46.4989,46.5332,4800.0
2015-02-17 10:05:00,54.26,54.33,54.19,54.22,3500.0,46.5504,46.6105,46.4903,46.5161,3500.0
2015-02-17 10:10:00,54.22,54.24,54.2,54.21,4900.0,46.5161,46.5332,46.4989,46.5075,4900.0
2015-02-17 10:15:00,54.19,54.21,54.11,54.11,2200.0,46.4903,46.5075,46.4217,46.4217,2200.0
2015-02-17 10:20:00,54.12,54.12,54.01,54.03,6000.0,46.4303,46.4303,46.3359,46.3531,6000.0
2015-02-17 10:25:00,54.03,54.03,53.97,53.98,5200.0,46.3531,46.3531,46.3016,46.3102,5200.0
2015-02-17 10:30:00,53.97,54.15,53.95,54.01,28600.0,46.3016,46.456,46.2844,46.3359,28600.0
2015-02-17 10:35:00,54.0,54.06,53.89,53.89,38400.0,46.3273,46.3788,46.233,46.233,38400.0
2015-02-17 10:40:00,53.91,54.23,53.88,54.22,53900.0,46.2501,46.5247,46.2244,46.5161,53900.0
2015-02-17 10:45:00,54.24,54.33,54.2,54.33,4500.0,46.5332,46.6105,46.4989,46.6105,4500.0
2015-02-17 10:50:00,54.34,54.41,54.34,54.39,2900.0,46.619,46.6791,46.619,46.6619,2900.0
2015-02-17 10:55:00,54.39,54.42,54.33,54.42,12700.0,46.6619,46.6877,46.6105,46.6877,12700.0
2015-02-17 11:00:00,54.42,54.45,54.38,54.4,4100.0,46.6877,46.7134,46.6533,46.6705,4100.0
2015-02-17 11:05:00,54.37,54.41,54.35,54.41,4800.0,46.6448,46.6791,46.6276,46.6791,4800.0
2015-02-17 11:10:00,54.42,54.45,54.4,54.44,3500.0,46.6877,46.7134,46.6705,46.7048,3500.0
2015-02-17 11:15:00,54.44,54.47,54.42,54.47,5900.0,46.7048,46.7306,46.6877,46.7306,5900.0
2015-02-17 11:20:00,54.47,54.53,54.46,54.53,4600.0,46.7306,46.782,46.722,46.782,4600.0
2015-02-17 11:25:00,54.52,54.61,54.5,54.6,8100.0,46.7735,46.8507,46.7563,46.8421,8100.0
2015-02-17 11:30:00,54.6,54.64,54.57,54.64,5600.0,46.8421,46.8764,46.8163,46.8764,5600.0
2015-02-17 11:35:00,54.62,54.64,54.59,54.64,6000.0,46.8592,46.8764,46.8335,46.8764,6000.0
2015-02-17 11:40:00,54.64,54.83,54.64,54.83,10200.0,46.8764,47.0394,46.8764,47.0394,10200.0
2015-02-17 11:45:00,54.84,54.84,54.74,54.74,2300.0,47.048,47.048,46.9622,46.9622,2300.0
2015-02-17 11:50:00,54.78,54.8,54.71,54.8,4000.0,46.9965,47.0137,46.9365,47.0137,4000.0
2015-02-17 11:55:00,54.8,54.8,54.77,54.79,2700.0,47.0137,47.0137,46.9879,47.0051,2700.0
2015-02-17 12:00:00,54.78,54.81,54.73,54.77,8800.0,46.9965,47.0222,46.9536,46.9879,8800.0
2015-02-17 12:05:00,54.79,54.81,54.78,54.81,4000.0,47.0051,47.0222,46.9965,47.0222,4000.0
2015-02-17 12:10:00,54.8,54.9,54.8,54.9,9100.0,47.0137,47.0995,47.0137,47.0995,9100.0
2015-02-17 12:15:00,54.89,54.91,54.88,54.89,3600.0,47.0909,47.108,47.0823,47.0909,3600.0
2015-02-17 12:20:00,54.88,54.92,54.87,54.9,4100.0,47.0823,47.1166,47.0737,47.0995,4100.0
2015-02-17 12:25:00,54.89,54.92,54.87,54.87,3600.0,47.0909,47.1166,47.0737,47.0737,3600.0
2015-02-17 12:30:00,54.85,54.95,54.85,54.94,4300.0,47.0566,47.1424,47.0566,47.1338,4300.0
2015-02-17 12:35:00,54.93,55.02,54.93,55.01,10600.0,47.1252,47.2024,47.1252,47.1938,10600.0
2015-02-17 12:40:00,55.0,55.03,55.0,55.0,4700.0,47.1853,47.211,47.1853,47.1853,4700.0
2015-02-17 12:45:00,54.99,55.14,54.99,55.13,11200.0,47.1767,47.3054,47.1767,47.2968,11200.0
2015-02-17 12:50:00,55.12,55.14,55.07,55.12,7000.0,47.2882,47.3054,47.2453,47.2882,7000.0
2015-02-17 12:55:00,55.12,55.13,55.09,55.12,3800.0,47.2882,47.2968,47.2625,47.2882,3800.0
2015-02-17 13:00:00,55.12,55.16,55.09,55.16,6000.0,47.2882,47.3225,47.2625,47.3225,6000.0
2015-02-17 13:05:00,55.17,55.22,55.14,55.16,15800.0,47.3311,47.374,47.3054,47.3225,15800.0
2015-02-17 13:10:00,55.16,55.16,55.07,55.09,12000.0,47.3225,47.3225,47.2453,47.2625,12000.0
2015-02-17 13:15:00,55.08,55.08,55.0,55.0,20300.0,47.2539,47.2539,47.1853,47.1853,20300.0
2015-02-17 13:20:00,55.04,55.15,55.03,55.12,13300.0,47.2196,47.3139,47.211,47.2882,13300.0
2015-02-17 13:25:00,55.12,55.12,55.06,55.06,2200.0,47.2882,47.2882,47.2367,47.2367,2200.0
2015-02-17 13:30:00,55.07,55.14,55.07,55.08,5500.0,47.2453,47.3054,47.2453,47.2539,5500.0
2015-02-17 13:35:00,55.05,55.09,55.04,55.06,7600.0,47.2281,47.2625,47.2196,47.2367,7600.0
2015-02-17 13:40:00,55.05,55.08,55.03,55.03,5300.0,47.2281,47.2539,47.211,47.211,5300.0
2015-02-17 13:45:00,55.05,55.05,55.02,55.04,6300.0,47.2281,47.2281,47.2024,47.2196,6300.0
2015-02-17 13:50:00,55.03,55.03,54.98,55.01,16200.0,47.211,47.211,47.1681,47.1938,16200.0
2015-02-17 13:55:00,55.01,55.02,54.98,54.98,12900.0,47.1938,47.2024,47.1681,47.1681,12900.0
2015-02-17 14:00:00,54.98,54.99,54.74,54.76,38700.0,47.1681,47.1767,46.9622,46.9794,38700.0
2015-02-17 14:05:00,54.75,54.76,54.74,54.75,16400.0,46.9708,46.9794,46.9622,46.9708,16400.0
2015-02-17 14:10:00,54.75,54.76,54.74,54.76,20300.0,46.9708,46.9794,46.9622,46.9794,20300.0
2015-02-17 14:15:00,54.76,54.76,54.71,54.75,18500.0,46.9794,46.9794,46.9365,46.9708,18500.0
2015-02-17 14:20:00,54.75,54.92,54.75,54.92,13100.0,46.9708,47.1166,46.9708,47.1166,13100.0
2015-02-17 14:25:00,54.95,55.0,54.93,54.98,3600.0,47.1424,47.1853,47.1252,47.1681,3600.0
2015-02-17 14:30:00,54.98,55.01,54.97,54.99,9700.0,47.1681,47.1938,47.1595,47.1767,9700.0
2015-02-17 14:35:00,54.99,55.0,54.95,54.97,10500.0,47.1767,47.1853,47.1424,47.1595,10500.0
2015-02-17 14:40:00,54.96,54.99,54.94,54.95,4100.0,47.1509,47.1767,47.1338,47.1424,4100.0
2015-02-17 14:45:00,54.96,55.0,54.93,54.97,14300.0,47.1509,47.1853,47.1252,47.1595,14300.0
2015-02-17 14:50:00,54.97,54.97,54.82,54.82,17100.0,47.1595,47.1595,47.0308,47.0308,17100.0
2015-02-17 14:55:00,54.82,54.84,54.74,54.74,13000.0,47.0308,47.048,46.9622,46.9622,13000.0
2015-02-17 15:00:00,54.73,54.76,54.71,54.74,6800.0,46.9536,46.9794,46.9365,46.9622,6800.0
2015-02-17 15:05:00,54.74,54.81,54.71,54.79,14000.0,46.9622,47.0222,46.9365,47.0051,14000.0
2015-02-17 15:10:00,54.79,54.8,54.75,54.78,10700.0,47.0051,47.0137,46.9708,46.9965,10700.0
2015-02-17 15:15:00,54.77,54.77,54.74,54.75,15100.0,46.9879,46.9879,46.9622,46.9708,15100.0
2015-02-17 15:20:00,54.75,54.82,54.74,54.79,14800.0,46.9708,47.0308,46.9622,47.0051,14800.0
2015-02-17 15:25:00,54.78,54.79,54.69,54.72,13200.0,46.9965,47.0051,46.9193,46.945,13200.0
2015-02-17 15:30:00,54.71,54.73,54.65,54.71,17200.0,46.9365,46.9536,46.885,46.9365,17200.0
2015-02-17 15:35:00,54.71,54.72,54.64,54.64,14500.0,46.9365,46.945,46.8764,46.8764,14500.0
2015-02-17 15:40:00,54.64,54.65,54.58,54.59,18300.0,46.8764,46.885,46.8249,46.8335,18300.0
2015-02-17 15:45:00,54.59,54.75,54.59,54.75,22700.0,46.8335,46.9708,46.8335,46.9708,22700.0
2015-02-17 15:50:00,54.75,54.78,54.72,54.72,30300.0,46.9708,46.9965,46.945,46.945,30300.0
2015-02-17 15:55:00,54.73,54.78,54.7,54.77,36500.0,46.9536,46.9965,46.9279,46.9879,36500.0
2015-02-18 09:30:00,54.39,54.43,54.22,54.26,19100.0,46.6619,46.6962,46.5161,46.5504,19100.0
2015-02-18 09:35:00,54.25,54.54,54.25,54.51,9800.0,46.5418,46.7906,46.5418,46.7649,9800.0
2015-02-18 09:40:00,54.54,54.78,54.54,54.66,7300.0,46.7906,46.9965,46.7906,46.8936,7300.0
2015-02-18 09:45:00,54.65,54.71,54.48,54.5,11800.0,46.885,46.9365,46.7391,46.7563,11800.0
2015-02-18 09:50:00,54.52,54.6,54.42,54.42,10100.0,46.7735,46.8421,46.6877,46.6877,10100.0
2015-02-18 09:55:00,54.45,54.5,54.42,54.47,5700.0,46.7134,46.7563,46.6877,46.7306,5700.0
2015-02-18 10:00:00,54.5,54.54,54.45,54.48,7700.0,46.7563,46.7906,46.7134,46.7391,7700.0
2015-02-18 10:05:00,54.46,54.58,54.45,54.55,6800.0,46.722,46.8249,46.7134,46.7992,6800.0
2015-02-18 10:10:00,54.55,54.6,54.47,54.6,8600.0,46.7992,46.8421,46.7306,46.8421,8600.0
2015-02-18 10:15:00,54.61,54.71,54.6,54.7,7600.0,46.8507,46.9365,46.8421,46.9279,7600.0
2015-02-18 10:20:00,54.71,54.75,54.58,54.61,12300.0,46.9365,46.9708,46.8249,46.8507,12300.0
2015-02-18 10:25:00,54.62,54.64,54.59,54.61,2300.0,46.8592,46.8764,46.8335,46.8507,2300.0
2015-02-18 10:30:00,54.62,54.69,54.61,54.69,4300.0,46.8592,46.9193,46.8507,46.9193,4300.0
2015-02-18 10:35:00,54.7,54.71,54.65,54.66,18600.0,46.9279,46.9365,46.885,46.8936,18600.0
2015-02-18 10:40:00,54.67,54.76,54.67,54.73,14100.0,46.9021,46.9794,46.9021,46.9536,14100.0
2015-02-18 10:45:00,54.73,54.8,54.71,54.77,11200.0,46.9536,47.0137,46.9365,46.9879,11200.0
2015-02-18 10:50:00,54.8,54.8,54.71,54.71,6300.0,47.0137,47.0137,46.9365,46.9365,6300.0
2015-02-18 10:55:00,54.7,54.7,54.53,54.55,7400.0,46.9279,46.9279,46.782,46.7992,7400.0
2015-02-18 11:00:00,54.55,54.55,54.48,54.49,10600.0,46.7992,46.7992,46.7391,46.7477,10600.0
2015-02-18 11:05:00,54.49,54.65,54.49,54.63,11400.0,46.7477,46.885,46.7477,46.8678,11400.0
2015-02-18 11:10:00,54.63,54.74,54.63,54.73,8300.0,46.8678,46.9622,46.8678,46.9536,8300.0
2015-02-18 11:15:00,54.74,54.81,54.74,54.79,12500.0,46.9622,47.0222,46.9622,47.0051,12500.0
2015-02-18 11:20:00,54.8,54.82,54.76,54.8,18600.0,47.0137,47.0308,46.9794,47.0137,18600.0
2015-02-18 11:25:00,54.79,54.84,54.77,54.84,6700.0,47.0051,47.048,46.9879,47.048,6700.0
2015-02-18 11:30:00,54.84,54.87,54.8,54.83,17200.0,47.048,47.0737,47.0137,47.0394,17200.0
2015-02-18 11:35:00,54.82,54.88,54.82,54.85,10400.0,47.0308,47.0823,47.0308,47.0566,10400.0
2015-02-18 11:40:00,54.84,54.84,54.71,54.71,8900.0,47.048,47.048,46.9365,46.9365,8900.0
2015-02-18 11:45:00,54.73,54.75,54.69,54.69,8900.0,46.9536,46.9708,46.9193,46.9193,8900.0
2015-02-18 11:50:00,54.68,54.7,54.68,54.7,3200.0,46.9107,46.9279,46.9107,46.9279,3200.0
2015-02-18 11:55:00,54.69,54.7,54.6,54.69,14200.0,46.9193,46.9279,46.8421,46.9193,14200.0
2015-02-18 12:00:00,54.71,54.78,54.71,54.75,7900.0,46.9365,46.9965,46.9365,46.9708,7900.0
2015-02-18 12:05:00,54.75,54.76,54.67,54.68,4500.0,46.9708,46.9794,46.9021,46.9107,4500.0
2015-02-18 12:10:00,54.67,54.67,54.63,54.65,7300.0,46.9021,46.9021,46.8678,46.885,7300.0
2015-02-18 12:15:00,54.65,54.66,54.58,54.59,7800.0,46.885,46.8936,46.8249,46.8335,7800.0
2015-02-18 12:20:00,54.59,54.67,54.59,54.66,8700.0,46.8335,46.9021,46.8335,46.8936,8700.0
2015-02-18 12:25:00,54.66,54.66,54.6,54.62,7400.0,46.8936,46.8936,46.8421,46.8592,7400.0
2015-02-18 12:30:00,54.64,54.82,54.64,54.82,12600.0,46.8764,47.0308,46.8764,47.0308,12600.0
2015-02-18 12:35:00,54.83,54.84,54.73,54.76,9100.0,47.0394,47.048,46.9536,46.9794,9100.0
2015-02-18 12:40:00,54.75,54.78,54.74,54.75,4700.0,46.9708,46.9965,46.9622,46.9708,4700.0
2015-02-18 12:45:00,54.75,54.81,54.75,54.8,6900.0,46.9708,47.0222,46.9708,47.0137,6900.0
2015-02-18 12:50:00,54.8,54.83,54.76,54.77,8400.0,47.0137,47.0394,46.9794,46.9879,8400.0
2015-02-18 12:55:00,54.76,54.82,54.76,54.8,5500.0,46.9794,47.0308,46.9794,47.0137,5500.0
2015-02-18 13:00:00,54.8,54.82,54.73,54.74,6500.0,47.0137,47.0308,46.9536,46.9622,6500.0
2015-02-18 13:05:00,54.73,54.77,54.72,54.75,5800.0,46.9536,46.9879,46.945,46.9708,5800.0
2015-02-18 13:10:00,54.76,54.76,54.72,54.73,5900.0,46.9794,46.9794,46.945,46.9536,5900.0
2015-02-18 13:15:00,54.73,54.74,54.68,54.68,4100.0,46.9536,46.9622,46.9107,46.9107,4100.0
2015-02-18 13:20:00,54.68,54.68,54.6,54.61,6000.0,46.9107,46.9107,46.8421,46.8507,6000.0
2015-02-18 13:25:00,54.59,54.6,54.52,54.56,6400.0,46.8335,46.8421,46.7735,46.8078,6400.0
2015-02-18 13:30:00,54.57,54.61,54.57,54.58,3800.0,46.8163,46.8507,46.8163,46.8249,3800.0
2015-02-18 13:35:00,54.53,54.54,54.47,54.48,9900.0,46.782,46.7906,46.7306,46.7391,9900.0
2015-02-18 13:40:00,54.48,54.51,54.48,54.49,10000.0,46.7391,46.7649,46.7391,46.7477,10000.0
2015-02-18 13:45:00,54.52,54.54,54.49,54.52,4500.0,46.7735,46.7906,46.7477,46.7735,4500.0
2015-02-18 13:50:00,54.52,54.56,54.5,54.51,9100.0,46.7735,46.8078,46.7563,46.7649,9100.0
2015-02-18 13:55:00,54.51,54.52,54.49,54.5,6500.0,46.7649,46.7735,46.7477,46.7563,6500.0
2015-02-18 14:00:00,54.51,54.7,54.51,54.63,17700.0,46.7649,46.9279,46.7649,46.8678,17700.0
2015-02-18 14:05:00,54.63,54.65,54.6,54.62,16400.0,46.8678,46.885,46.8421,46.8592,16400.0
2015-02-18 14:10:00,54.62,54.63,54.61,54.62,3800.0,46.8592,46.8678,46.8507,46.8592,3800.0
2015-02-18 14:15:00,54.61,54.66,54.61,54.63,10000.0,46.8507,46.8936,46.8507,46.8678,10000.0
2015-02-18 14:20:00,54.64,54.65,54.61,54.62,9900.0,46.8764,46.885,46.8507,46.8592,9900.0
2015-02-18 14:25:00,54.63,54.64,54.57,54.62,21400.0,46.8678,46.8764,46.8163,46.8592,21400.0
2015-02-18 14:30:00,54.62,54.7,54.62,54.7,12100.0,46.8592,46.9279,46.8592,46.9279,12100.0
2015-02-18 14:35:00,54.7,54.74,54.69,54.73,10700.0,46.9279,46.9622,46.9193,46.9536,10700.0
2015-02-18 14:40:00,54.74,54.79,54.72,54.79,31500.0,46.9622,47.0051,46.945,47.0051,31500.0
2015-02-18 14:45:00,54.78,54.8,54.74,54.75,9100.0,46.9965,47.0137,46.9622,46.9708,9100.0
2015-02-18 14:50:00,54.75,54.77,54.72,54.76,6100.0,46.9708,46.9879,46.945,46.9794,6100.0
2015-02-18 14:55:00,54.76,54.77,54.71,54.75,17700.0,46.9794,46.9879,46.9365,46.9708,17700.0
2015-02-18 15:00:00,54.76,54.82,54.76,54.78,16400.0,46.9794,47.0308,46.9794,46.9965,16400.0
2015-02-18 15:05:00,54.79,54.81,54.75,54.78,10700.0,47.0051,47.0222,46.9708,46.9965,10700.0
2015-02-18 15:10:00,54.79,54.83,54.76,54.79,39500.0,47.0051,47.0394,46.9794,47.0051,39500.0
2015-02-18 15:15:00,54.78,54.82,54.77,54.82,11900.0,46.9965,47.0308,46.9879,47.0308,11900.0
2015-02-18 15:20:00,54.84,54.84,54.76,54.76,10200.0,47.048,47.048,46.9794,46.9794,10200.0
2015-02-18 15:25:00,54.76,54.8,54.75,54.79,16000.0,46.9794,47.0137,46.9708,47.0051,16000.0
2015-02-18 15:30:00,54.79,54.87,54.76,54.85,28100.0,47.0051,47.0737,46.9794,47.0566,28100.0
2015-02-18 15:35:00,54.86,54.86,54.79,54.79,14800.0,47.0651,47.0651,47.0051,47.0051,14800.0
2015-02-18 15:40:00,54.8,54.8,54.73,54.73,18000.0,47.0137,47.0137,46.9536,46.9536,18000.0
2015-02-18 15:45:00,54.73,54.76,54.72,54.73,25400.0,46.9536,46.9794,46.945,46.9536,25400.0
2015-02-18 15:50:00,54.74,54.76,54.72,54.73,24900.0,46.9622,46.9794,46.945,46.9536,24900.0
2015-02-18 15:55:00,54.74,54.87,54.74,54.86,42600.0,46.9622,47.0737,46.9622,47.0651,42600.0
2015-02-19 09:30:00,54.34,54.4,54.23,54.32,11500.0,46.619,46.6705,46.5247,46.6019,11500.0
2015-02-19 09:35:00,54.33,54.37,54.27,54.37,1400.0,46.6105,46.6448,46.559,46.6448,1400.0
2015-02-19 09:40:00,54.44,54.6,54.44,54.54,6200.0,46.7048,46.8421,46.7048,46.7906,6200.0
2015-02-19 09:45:00,54.55,54.67,54.2,54.27,28700.0,46.7992,46.9021,46.4989,46.559,28700.0
2015-02-19 09:50:00,54.29,54.32,54.23,54.29,2600.0,46.5761,46.6019,46.5247,46.5761,2600.0
2015-02-19 09:55:00,54.29,54.32,54.25,54.32,900.0,46.5761,46.6019,46.5418,46.6019,900.0
2015-02-19 10:00:00,54.32,54.32,53.97,53.97,28500.0,46.6019,46.6019,46.3016,46.3016,28500.0
2015-02-19 10:05:00,53.98,54.2,53.94,54.2,12700.0,46.3102,46.4989,46.2759,46.4989,12700.0
2015-02-19 10:10:00,54.23,54.75,54.23,54.75,3900.0,46.5247,46.9708,46.5247,46.9708,3900.0
2015-02-19 10:15:00,54.71,54.76,54.68,54.73,4500.0,46.9365,46.9794,46.9107,46.9536,4500.0
2015-02-19 10:20:00,54.71,54.73,54.64,54.71,3400.0,46.9365,46.9536,46.8764,46.9365,3400.0
2015-02-19 10:25:00,54.72,54.74,54.67,54.71,16100.0,46.945,46.9622,46.9021,46.9365,16100.0
2015-02-19 10:30:00,54.71,54.75,54.67,54.67,8700.0,46.9365,46.9708,46.9021,46.9021,8700.0
2015-02-19 10:35:00,54.69,54.69,54.58,54.63,8200.0,46.9193,46.9193,46.8249,46.8678,8200.0
2015-02-19 10:40:00,54.66,54.67,54.62,54.63,5200.0,46.8936,46.9021,46.8592,46.8678,5200.0
2015-02-19 10:45:00,54.64,54.64,54.53,54.54,3400.0,46.8764,46.8764,46.782,46.7906,3400.0
2015-02-19 10:50:00,54.55,54.6,54.55,54.6,2600.0,46.7992,46.8421,46.7992,46.8421,2600.0
2015-02-19 10:55:00,54.6,54.61,54.48,54.49,6700.0,46.8421,46.8507,46.7391,46.7477,6700.0
2015-02-19 11:00:00,54.53,54.61,54.52,54.53,7400.0,46.782,46.8507,46.7735,46.782,7400.0
2015-02-19 11:05:00,54.52,54.52,54.44,54.44,8000.0,46.7735,46.7735,46.7048,46.7048,8000.0
2015-02-19 11:10:00,54.45,54.47,54.42,54.45,11400.0,46.7134,46.7306,46.6877,46.7134,11400.0
2015-02-19 11:15:00,54.46,54.47,54.41,54.44,15800.0,46.722,46.7306,46.6791,46.7048,15800.0
2015-02-19 11:20:00,54.45,54.46,54.4,54.41,13400.0,46.7134,46.722,46.6705,46.6791,13400.0
2015-02-19 11:25:00,54.41,54.46,54.41,54.43,13200.0,46.6791,46.722,46.6791,46.6962,13200.0
2015-02-19 11:30:00,54.42,54.5,54.39,54.5,11700.0,46.6877,46.7563,46.6619,46.7563,11700.0
2015-02-19 11:35:00,54.5,54.51,54.44,54.46,18300.0,46.7563,46.7649,46.7048,46.722,18300.0
2015-02-19 11:40:00,54.46,54.46,54.43,54.44,11300.0,46.722,46.722,46.6962,46.7048,11300.0
2015-02-19 11:45:00,54.45,54.49,54.44,54.48,8300.0,46.7134,46.7477,46.7048,46.7391,8300.0
2015-02-19 11:50:00,54.49,54.49,54.45,54.47,8600.0,46.7477,46.7477,46.7134,46.7306,8600.0
2015-02-19 11:55:00,54.47,54.51,54.46,54.46,6200.0,46.7306,46.7649,46.722,46.722,6200.0
2015-02-19 12:00:00,54.45,54.47,54.43,54.45,6500.0,46.7134,46.7306,46.6962,46.7134,6500.0
2015-02-19 12:05:00,54.44,54.48,54.42,54.45,9000.0,46.7048,46.7391,46.6877,46.7134,9000.0
2015-02-19 12:10:00,54.45,54.47,54.44,54.47,4300.0,46.7134,46.7306,46.7048,46.7306,4300.0
2015-02-19 12:15:00,54.47,54.49,54.45,54.46,8300.0,46.7306,46.7477,46.7134,46.722,8300.0
2015-02-19 12:20:00,54.45,54.49,54.44,54.48,7000.0,46.7134,46.7477,46.7048,46.7391,7000.0
2015-02-19 12:25:00,54.48,54.48,54.39,54.39,9200.0,46.7391,46.7391,46.6619,46.6619,9200.0
2015-02-19 12:30:00,54.39,54.41,54.36,54.37,6600.0,46.6619,46.6791,46.6362,46.6448,6600.0
2015-02-19 12:35:00,54.39,54.42,54.35,54.42,5700.0,46.6619,46.6877,46.6276,46.6877,5700.0
2015-02-19 12:40:00,54.44,54.44,54.38,54.43,3800.0,46.7048,46.7048,46.6533,46.6962,3800.0
2015-02-19 12:45:00,54.44,54.46,54.4,54.4,6200.0,46.7048,46.722,46.6705,46.6705,6200.0
2015-02-19 12:50:00,54.41,54.42,54.38,54.42,6200.0,46.6791,46.6877,46.6533,46.6877,6200.0
2015-02-19 12:55:00,54.42,54.44,54.41,54.44,6700.0,46.6877,46.7048,46.6791,46.7048,6700.0
2015-02-19 13:00:00,54.45,54.47,54.43,54.45,5800.0,46.7134,46.7306,46.6962,46.7134,5800.0
2015-02-19 13:05:00,54.45,54.47,54.44,54.46,5400.0,46.7134,46.7306,46.7048,46.722,5400.0
2015-02-19 13:10:00,54.46,54.47,54.39,54.41,12100.0,46.722,46.7306,46.6619,46.6791,12100.0
2015-02-19 13:15:00,54.41,54.43,54.41,54.41,4300.0,46.6791,46.6962,46.6791,46.6791,4300.0
2015-02-19 13:20:00,54.41,54.42,54.32,54.32,13900.0,46.6791,46.6877,46.6019,46.6019,13900.0
2015-02-19 13:25:00,54.32,54.34,54.28,54.31,7100.0,46.6019,46.619,46.5676,46.5933,7100.0
2015-02-19 13:30:00,54.31,54.31,54.24,54.25,8800.0,46.5933,46.5933,46.5332,46.5418,8800.0
2015-02-19 13:35:00,54.25,54.29,54.21,54.29,8700.0,46.5418,46.5761,46.5075,46.5761,8700.0
2015-02-19 13:40:00,54.3,54.31,54.24,54.26,9900.0,46.5847,46.5933,46.5332,46.5504,9900.0
2015-02-19 13:45:00,54.25,54.28,54.25,54.25,10000.0,46.5418,46.5676,46.5418,46.5418,10000.0
2015-02-19 13:50:00,54.25,54.3,54.24,54.28,11200.0,46.5418,46.5847,46.5332,46.5676,11200.0
2015-02-19 13:55:00,54.28,54.29,54.21,54.25,10100.0,46.5676,46.5761,46.5075,46.5418,10100.0
2015-02-19 14:00:00,54.26,54.31,54.23,54.24,17800.0,46.5504,46.5933,46.5247,46.5332,17800.0
2015-02-19 14:05:00,54.25,54.28,54.25,54.28,10300.0,46.5418,46.5676,46.5418,46.5676,10300.0
2015-02-19 14:10:00,54.28,54.28,54.19,54.21,9900.0,46.5676,46.5676,46.4903,46.5075,9900.0
2015-02-19 14:15:00,54.21,54.26,54.21,54.26,7700.0,46.5075,46.5504,46.5075,46.5504,7700.0
2015-02-19 14:20:00,54.26,54.3,54.21,54.21,22000.0,46.5504,46.5847,46.5075,46.5075,22000.0
2015-02-19 14:25:00,54.22,54.3,54.21,54.29,24700.0,46.5161,46.5847,46.5075,46.5761,24700.0
2015-02-19 14:30:00,54.29,54.29,54.26,54.27,12900.0,46.5761,46.5761,46.5504,46.559,12900.0
2015-02-19 14:35:00,54.27,54.28,54.19,54.2,20000.0,46.559,46.5676,46.4903,46.4989,20000.0
2015-02-19 14:40:00,54.24,54.29,54.24,54.28,6100.0,46.5332,46.5761,46.5332,46.5676,6100.0
2015-02-19 14:45:00,54.28,54.44,54.22,54.44,78300.0,46.5676,46.7048,46.5161,46.7048,78300.0
2015-02-19 14:50:00,54.44,54.63,54.44,54.6,62800.0,46.7048,46.8678,46.7048,46.8421,62800.0
2015-02-19 14:55:00,54.6,54.62,54.59,54.6,10500.0,46.8421,46.8592,46.8335,46.8421,10500.0
2015-02-19 15:00:00,54.59,54.6,54.55,54.58,7100.0,46.8335,46.8421,46.7992,46.8249,7100.0
2015-02-19 15:05:00,54.58,54.59,54.55,54.55,6700.0,46.8249,46.8335,46.7992,46.7992,6700.0
2015-02-19 15:10:00,54.55,54.6,54.54,54.57,15400.0,46.7992,46.8421,46.7906,46.8163,15400.0
2015-02-19 15:15:00,54.57,54.59,54.56,54.59,15200.0,46.8163,46.8335,46.8078,46.8335,15200.0
2015-02-19 15:20:00,54.59,54.64,54.58,54.59,63600.0,46.8335,46.8764,46.8249,46.8335,63600.0
2015-02-19 15:25:00,54.59,54.6,54.51,54.54,9700.0,46.8335,46.8421,46.7649,46.7906,9700.0
2015-02-19 15:30:00,54.54,54.55,54.5,54.55,10000.0,46.7906,46.7992,46.7563,46.7992,10000.0
2015-02-19 15:35:00,54.55,54.55,54.45,54.47,24300.0,46.7992,46.7992,46.7134,46.7306,24300.0
2015-02-19 15:40:00,54.46,54.46,54.38,54.38,44200.0,46.722,46.722,46.6533,46.6533,44200.0
2015-02-19 15:45:00,54.38,54.4,54.34,54.36,48900.0,46.6533,46.6705,46.619,46.6362,48900.0
2015-02-19 15:50:00,54.36,54.39,54.35,54.36,60900.0,46.6362,46.6619,46.6276,46.6362,60900.0
2015-02-19 15:55:00,54.35,54.48,54.32,54.45,96100.0,46.6276,46.7391,46.6019,46.7134,96100.0
2015-02-20 09:30:00,54.53,54.55,54.44,54.55,16100.0,46.782,46.7992,46.7048,46.7992,16100.0
2015-02-20 09:35:00,54.44,54.49,54.23,54.23,2700.0,46.7048,46.7477,46.5247,46.5247,2700.0
2015-02-20 09:40:00,54.23,54.24,54.11,54.2,3700.0,46.5247,46.5332,46.4217,46.4989,3700.0
2015-02-20 09:45:00,54.2,54.23,54.0,54.1,9600.0,46.4989,46.5247,46.3273,46.4131,9600.0
2015-02-20 09:50:00,54.07,54.07,53.94,53.97,4300.0,46.3874,46.3874,46.2759,46.3016,4300.0
2015-02-20 09:55:00,54.0,54.0,53.92,53.92,3400.0,46.3273,46.3273,46.2587,46.2587,3400.0
2015-02-20 10:00:00,53.91,53.93,53.78,53.8,5900.0,46.2501,46.2673,46.1386,46.1558,5900.0
2015-02-20 10:05:00,53.83,54.04,53.8,54.02,5800.0,46.1815,46.3617,46.1558,46.3445,5800.0
2015-02-20 10:10:00,54.05,54.18,54.02,54.13,7900.0,46.3702,46.4818,46.3445,46.4389,7900.0
2015-02-20 10:15:00,54.13,54.32,54.12,54.28,9300.0,46.4389,46.6019,46.4303,46.5676,9300.0
2015-02-20 10:20:00,54.28,54.42,54.24,54.4,7400.0,46.5676,46.6877,46.5332,46.6705,7400.0
2015-02-20 10:25:00,54.43,54.47,54.39,54.47,6500.0,46.6962,46.7306,46.6619,46.7306,6500.0
2015-02-20 10:30:00,54.4,54.42,54.28,54.28,9200.0,46.6705,46.6877,46.5676,46.5676,9200.0
2015-02-20 10:35:00,54.27,54.42,54.25,54.42,10100.0,46.559,46.6877,46.5418,46.6877,10100.0
2015-02-20 10:40:00,54.42,54.49,54.42,54.46,6800.0,46.6877,46.7477,46.6877,46.722,6800.0
2015-02-20 10:45:00,54.46,54.56,54.44,54.47,14900.0,46.722,46.8078,46.7048,46.7306,14900.0
2015-02-20 10:50:00,54.46,54.49,54.43,54.48,6700.0,46.722,46.7477,46.6962,46.7391,6700.0
2015-02-20 10:55:00,54.47,54.52,54.41,54.42,12100.0,46.7306,46.7735,46.6791,46.6877,12100.0
2015-02-20 11:00:00,54.44,54.52,54.44,54.5,35200.0,46.7048,46.7735,46.7048,46.7563,35200.0
2015-02-20 11:05:00,54.49,54.51,54.43,54.43,5700.0,46.7477,46.7649,46.6962,46.6962,5700.0
2015-02-20 11:10:00,54.46,54.5,54.45,54.49,6200.0,46.722,46.7563,46.7134,46.7477,6200.0
2015-02-20 11:15:00,54.47,54.5,54.43,54.5,4100.0,46.7306,46.7563,46.6962,46.7563,4100.0
2015-02-20 11:20:00,54.5,54.53,54.49,54.5,10400.0,46.7563,46.782,46.7477,46.7563,10400.0
2015-02-20 11:25:00,54.5,54.52,54.48,54.51,17800.0,46.7563,46.7735,46.7391,46.7649,17800.0
2015-02-20 11:30:00,54.51,54.51,54.46,54.5,5500.0,46.7649,46.7649,46.722,46.7563,5500.0
2015-02-20 11:35:00,54.5,54.52,54.48,54.52,7400.0,46.7563,46.7735,46.7391,46.7735,7400.0
2015-02-20 11:40:00,54.52,54.52,54.49,54.5,12400.0,46.7735,46.7735,46.7477,46.7563,12400.0
2015-02-20 11:45:00,54.49,54.52,54.48,54.5,9100.0,46.7477,46.7735,46.7391,46.7563,9100.0
2015-02-20 11:50:00,54.49,54.51,54.49,54.49,3400.0,46.7477,46.7649,46.7477,46.7477,3400.0
2015-02-20 11:55:00,54.49,54.51,54.48,54.5,6900.0,46.7477,46.7649,46.7391,46.7563,6900.0
2015-02-20 12:00:00,54.48,54.5,54.48,54.49,4900.0,46.7391,46.7563,46.7391,46.7477,4900.0
2015-02-20 12:05:00,54.48,54.48,54.46,54.47,1600.0,46.7391,46.7391,46.722,46.7306,1600.0
2015-02-20 12:10:00,54.48,54.55,54.47,54.49,21700.0,46.7391,46.7992,46.7306,46.7477,21700.0
2015-02-20 12:15:00,54.5,54.52,54.48,54.49,6700.0,46.7563,46.7735,46.7391,46.7477,6700.0
2015-02-20 12:20:00,54.5,54.51,54.48,54.49,7100.0,46.7563,46.7649,46.7391,46.7477,7100.0
2015-02-20 12:25:00,54.49,54.49,54.44,54.44,3800.0,46.7477,46.7477,46.7048,46.7048,3800.0
2015-02-20 12:30:00,54.44,54.47,54.42,54.47,7900.0,46.7048,46.7306,46.6877,46.7306,7900.0
2015-02-20 12:35:00,54.48,54.54,54.38,54.41,41100.0,46.7391,46.7906,46.6533,46.6791,41100.0
2015-02-20 12:40:00,54.42,54.51,54.42,54.45,11700.0,46.6877,46.7649,46.6877,46.7134,11700.0
2015-02-20 12:45:00,54.45,54.51,54.45,54.49,4100.0,46.7134,46.7649,46.7134,46.7477,4100.0
2015-02-20 12:50:00,54.48,54.48,54.45,54.45,3300.0,46.7391,46.7391,46.7134,46.7134,3300.0
2015-02-20 12:55:00,54.45,54.45,54.39,54.4,10900.0,46.7134,46.7134,46.6619,46.6705,10900.0
2015-02-20 13:00:00,54.4,54.48,54.4,54.44,7200.0,46.6705,46.7391,46.6705,46.7048,7200.0
2015-02-20 13:05:00,54.45,54.51,54.44,54.49,7900.0,46.7134,46.7649,46.7048,46.7477,7900.0
2015-02-20 13:10:00,54.51,54.51,54.49,54.5,21600.0,46.7649,46.7649,46.7477,46.7563,21600.0
2015-02-20 13:15:00,54.5,54.55,54.5,54.51,33700.0,46.7563,46.7992,46.7563,46.7649,33700.0
2015-02-20 13:20:00,54.51,54.52,54.49,54.5,39400.0,46.7649,46.7735,46.7477,46.7563,39400.0
2015-02-20 13:25:00,54.5,54.51,54.49,54.5,40700.0,46.7563,46.7649,46.7477,46.7563,40700.0
2015-02-20 13:30:00,54.5,54.56,54.49,54.54,39700.0,46.7563,46.8078,46.7477,46.7906,39700.0
2015-02-20 13:35:00,54.54,54.8,54.53,54.8,9000.0,46.7906,47.0137,46.782,47.0137,9000.0
2015-02-20 13:40:00,54.8,54.83,54.78,54.83,5500.0,47.0137,47.0394,46.9965,47.0394,5500.0
2015-02-20 13:45:00,54.82,54.88,54.81,54.86,6800.0,47.0308,47.0823,47.0222,47.0651,6800.0
2015-02-20 13:50:00,54.88,54.9,54.85,54.9,2400.0,47.0823,47.0995,47.0566,47.0995,2400.0
2015-02-20 13:55:00,54.89,54.94,54.88,54.92,3500.0,47.0909,47.1338,47.0823,47.1166,3500.0
2015-02-20 14:00:00,54.93,54.93,54.86,54.89,3400.0,47.1252,47.1252,47.0651,47.0909,3400.0
2015-02-20 14:05:00,54.9,55.04,54.89,55.0,11100.0,47.0995,47.2196,47.0909,47.1853,11100.0
2015-02-20 14:10:00,55.0,55.0,54.96,54.97,4000.0,47.1853,47.1853,47.1509,47.1595,4000.0
2015-02-20 14:15:00,54.96,54.99,54.93,54.96,4300.0,47.1509,47.1767,47.1252,47.1509,4300.0
2015-02-20 14:20:00,54.96,54.97,54.94,54.95,5900.0,47.1509,47.1595,47.1338,47.1424,5900.0
2015-02-20 14:25:00,54.95,54.96,54.9,54.9,3600.0,47.1424,47.1509,47.0995,47.0995,3600.0
2015-02-20 14:30:00,54.91,54.91,54.87,54.88,6700.0,47.108,47.108,47.0737,47.0823,6700.0
2015-02-20 14:35:00,54.88,54.9,54.87,54.89,3700.0,47.0823,47.0995,47.0737,47.0909,3700.0
2015-02-20 14:40:00,54.89,54.89,54.85,54.89,3300.0,47.0909,47.0909,47.0566,47.0909,3300.0
2015-02-20 14:45:00,54.9,55.0,54.9,55.0,8100.0,47.0995,47.1853,47.0995,47.1853,8100.0
2015-02-20 14:50:00,55.01,55.03,55.01,55.02,11800.0,47.1938,47.211,47.1938,47.2024,11800.0
2015-02-20 14:55:00,55.01,55.07,55.01,55.02,9200.0,47.1938,47.2453,47.1938,47.2024,9200.0
2015-02-20 15:00:00,55.03,55.06,55.02,55.06,18500.0,47.211,47.2367,47.2024,47.2367,18500.0
2015-02-20 15:05:00,55.07,55.17,55.05,55.16,11200.0,47.2453,47.3311,47.2281,47.3225,11200.0
2015-02-20 15:10:00,55.17,55.21,55.16,55.19,14200.0,47.3311,47.3654,47.3225,47.3483,14200.0
2015-02-20 15:15:00,55.18,55.25,55.16,55.25,20700.0,47.3397,47.3997,47.3225,47.3997,20700.0
2015-02-20 15:20:00,55.25,55.26,55.19,55.22,11000.0,47.3997,47.4083,47.3483,47.374,11000.0
2015-02-20 15:25:00,55.22,55.25,55.21,55.25,16300.0,47.374,47.3997,47.3654,47.3997,16300.0
2015-02-20 15:30:00,55.25,55.35,55.24,55.3,43100.0,47.3997,47.4855,47.3912,47.4426,43100.0
2015-02-20 15:35:00,55.29,55.31,55.23,55.23,13400.0,47.434,47.4512,47.3826,47.3826,13400.0
2015-02-20 15:40:00,55.24,55.25,55.21,55.23,11200.0,47.3912,47.3997,47.3654,47.3826,11200.0
2015-02-20 15:45:00,55.25,55.32,55.22,55.31,23800.0,47.3997,47.4598,47.374,47.4512,23800.0
2015-02-20 15:50:00,55.31,55.39,55.31,55.39,32400.0,47.4512,47.5198,47.4512,47.5198,32400.0
2015-02-20 15:55:00,55.4,55.47,55.37,55.47,61000.0,47.5284,47.5885,47.5027,47.5885,61000.0
2015-02-23 09:30:00,55.03,55.05,54.99,55.05,7000.0,47.211,47.2281,47.1767,47.2281,7000.0
2015-02-23 09:35:00,55.13,55.3,55.13,55.18,2100.0,47.2968,47.4426,47.2968,47.3397,2100.0
2015-02-23 09:40:00,55.18,55.18,55.0,55.08,8200.0,47.3397,47.3397,47.1853,47.2539,8200.0
2015-02-23 09:45:00,55.08,55.25,55.08,55.18,5700.0,47.2539,47.3997,47.2539,47.3397,5700.0
2015-02-23 09:50:00,55.16,55.24,55.14,55.24,6500.0,47.3225,47.3912,47.3054,47.3912,6500.0
2015-02-23 09:55:00,55.23,55.49,55.18,55.44,18600.0,47.3826,47.6056,47.3397,47.5627,18600.0
2015-02-23 10:00:00,55.4,55.4,55.23,55.27,10400.0,47.5284,47.5284,47.3826,47.4169,10400.0
2015-02-23 10:05:00,55.32,55.33,55.27,55.27,9400.0,47.4598,47.4684,47.4169,47.4169,9400.0
2015-02-23 10:10:00,55.27,55.35,55.24,55.24,7700.0,47.4169,47.4855,47.3912,47.3912,7700.0
2015-02-23 10:15:00,55.24,55.24,55.14,55.16,11900.0,47.3912,47.3912,47.3054,47.3225,11900.0
2015-02-23 10:20:00,55.14,55.24,55.14,55.21,21500.0,47.3054,47.3912,47.3054,47.3654,21500.0
2015-02-23 10:25:00,55.21,55.21,55.18,55.21,4300.0,47.3654,47.3654,47.3397,47.3654,4300.0
2015-02-23 10:30:00,55.21,55.34,55.21,55.33,6400.0,47.3654,47.4769,47.3654,47.4684,6400.0
2015-02-23 10:35:00,55.32,55.35,55.23,55.26,8600.0,47.4598,47.4855,47.3826,47.4083,8600.0
2015-02-23 10:40:00,55.25,55.25,55.16,55.17,7700.0,47.3997,47.3997,47.3225,47.3311,7700.0
2015-02-23 10:45:00,55.15,55.18,55.09,55.16,10400.0,47.3139,47.3397,47.2625,47.3225,10400.0
2015-02-23 10:50:00,55.18,55.26,55.16,55.26,3100.0,47.3397,47.4083,47.3225,47.4083,3100.0
2015-02-23 10:55:00,55.27,55.35,55.27,55.31,3400.0,47.4169,47.4855,47.4169,47.4512,3400.0
2015-02-23 11:00:00,55.29,55.3,55.25,55.28,2900.0,47.434,47.4426,47.3997,47.4255,2900.0
2015-02-23 11:05:00,55.28,55.41,55.28,55.41,10600.0,47.4255,47.537,47.4255,47.537,10600.0
2015-02-23 11:10:00,55.42,55.42,55.35,55.35,4900.0,47.5456,47.5456,47.4855,47.4855,4900.0
2015-02-23 11:15:00,55.36,55.44,55.35,55.44,4200.0,47.4941,47.5627,47.4855,47.5627,4200.0
2015-02-23 11:20:00,55.44,55.53,55.43,55.53,5200.0,47.5627,47.6399,47.5542,47.6399,5200.0
2015-02-23 11:25:00,55.55,55.6,55.55,55.6,4100.0,47.6571,47.7,47.6571,47.7,4100.0
2015-02-23 11:30:00,55.58,55.58,55.4,55.41,6400.0,47.6828,47.6828,47.5284,47.537,6400.0
2015-02-23 11:35:00,55.39,55.4,55.31,55.31,2800.0,47.5198,47.5284,47.4512,47.4512,2800.0
2015-02-23 11:40:00,55.31,55.33,55.28,55.29,6600.0,47.4512,47.4684,47.4255,47.434,6600.0
2015-02-23 11:45:00,55.3,55.3,55.29,55.29,1500.0,47.4426,47.4426,47.434,47.434,1500.0
2015-02-23 11:50:00,55.29,55.35,55.29,55.32,3100.0,47.434,47.4855,47.434,47.4598,3100.0
2015-02-23 11:55:00,55.32,55.42,55.32,55.4,3000.0,47.4598,47.5456,47.4598,47.5284,3000.0
2015-02-23 12:00:00,55.4,55.4,55.35,55.38,5400.0,47.5284,47.5284,47.4855,47.5113,5400.0
2015-02-23 12:05:00,55.39,55.39,55.35,55.37,7900.0,47.5198,47.5198,47.4855,47.5027,7900.0
2015-02-23 12:10:00,55.35,55.37,55.34,55.36,4400.0,47.4855,47.5027,47.4769,47.4941,4400.0
2015-02-23 12:15:00,55.34,55.35,55.29,55.3,40500.0,47.4769,47.4855,47.434,47.4426,40500.0
2015-02-23 12:20:00,55.3,55.33,55.28,55.33,2600.0,47.4426,47.4684,47.4255,47.4684,2600.0
2015-02-23 12:25:00,55.34,55.36,55.33,55.35,5400.0,47.4769,47.4941,47.4684,47.4855,5400.0
2015-02-23 12:30:00,55.36,55.38,55.33,55.33,4300.0,47.4941,47.5113,47.4684,47.4684,4300.0
2015-02-23 12:35:00,55.36,55.36,55.33,55.35,5500.0,47.4941,47.4941,47.4684,47.4855,5500.0
2015-02-23 12:40:00,55.35,55.35,55.32,55.35,2500.0,47.4855,47.4855,47.4598,47.4855,2500.0
2015-02-23 12:45:00,55.34,55.4,55.33,55.4,5100.0,47.4769,47.5284,47.4684,47.5284,5100.0
2015-02-23 12:50:00,55.39,55.4,55.38,55.39,5400.0,47.5198,47.5284,47.5113,47.5198,5400.0
2015-02-23 12:55:00,55.37,55.37,55.33,55.36,27000.0,47.5027,47.5027,47.4684,47.4941,27000.0
2015-02-23 13:00:00,55.35,55.35,55.31,55.32,4300.0,47.4855,47.4855,47.4512,47.4598,4300.0
2015-02-23 13:05:00,55.31,55.38,55.3,55.35,5300.0,47.4512,47.5113,47.4426,47.4855,5300.0
2015-02-23 13:10:00,55.36,55.4,55.34,55.38,37400.0,47.4941,47.5284,47.4769,47.5113,37400.0
2015-02-23 13:15:00,55.41,55.55,55.4,55.53,4400.0,47.537,47.6571,47.5284,47.6399,4400.0
2015-02-23 13:20:00,55.54,55.58,55.51,55.51,8800.0,47.6485,47.6828,47.6228,47.6228,8800.0
2015-02-23 13:25:00,55.51,55.51,55.47,55.5,4500.0,47.6228,47.6228,47.5885,47.6142,4500.0
2015-02-23 13:30:00,55.5,55.65,55.49,55.56,9600.0,47.6142,47.7429,47.6056,47.6657,9600.0
2015-02-23 13:35:00,55.59,55.68,55.58,55.67,5600.0,47.6914,47.7686,47.6828,47.7601,5600.0
2015-02-23 13:40:00,55.67,55.7,55.57,55.57,7000.0,47.7601,47.7858,47.6743,47.6743,7000.0
2015-02-23 13:45:00,55.6,55.61,55.57,55.57,4800.0,47.7,47.7086,47.6743,47.6743,4800.0
2015-02-23 13:50:00,55.57,55.57,55.51,55.51,5000.0,47.6743,47.6743,47.6228,47.6228,5000.0
2015-02-23 13:55:00,55.5,55.51,55.42,55.48,4200.0,47.6142,47.6228,47.5456,47.5971,4200.0
2015-02-23 14:00:00,55.48,55.53,55.48,55.51,3200.0,47.5971,47.6399,47.5971,47.6228,3200.0
2015-02-23 14:05:00,55.51,55.52,55.48,55.49,17100.0,47.6228,47.6314,47.5971,47.6056,17100.0
2015-02-23 14:10:00,55.49,55.5,55.48,55.5,5200.0,47.6056,47.6142,47.5971,47.6142,5200.0
2015-02-23 14:15:00,55.5,55.54,55.5,55.52,6500.0,47.6142,47.6485,47.6142,47.6314,6500.0
2015-02-23 14:20:00,55.51,55.53,55.49,55.53,7200.0,47.6228,47.6399,47.6056,47.6399,7200.0
2015-02-23 14:25:00,55.54,55.55,55.49,55.5,6800.0,47.6485,47.6571,47.6056,47.6142,6800.0
2015-02-23 14:30:00,55.5,55.5,55.38,55.38,7000.0,47.6142,47.6142,47.5113,47.5113,7000.0
2015-02-23 14:35:00,55.38,55.38,55.29,55.33,12200.0,47.5113,47.5113,47.434,47.4684,12200.0
2015-02-23 14:40:00,55.33,55.38,55.32,55.38,11500.0,47.4684,47.5113,47.4598,47.5113,11500.0
2015-02-23 14:45:00,55.37,55.52,55.35,55.51,9500.0,47.5027,47.6314,47.4855,47.6228,9500.0
2015-02-23 14:50:00,55.52,55.53,55.48,55.48,15300.0,47.6314,47.6399,47.5971,47.5971,15300.0
2015-02-23 14:55:00,55.5,55.51,55.48,55.49,6600.0,47.6142,47.6228,47.5971,47.6056,6600.0
2015-02-23 15:00:00,55.49,55.51,55.43,55.44,6700.0,47.6056,47.6228,47.5542,47.5627,6700.0
2015-02-23 15:05:00,55.44,55.48,55.37,55.47,9600.0,47.5627,47.5971,47.5027,47.5885,9600.0
2015-02-23 15:10:00,55.48,55.48,55.43,55.43,8500.0,47.5971,47.5971,47.5542,47.5542,8500.0
2015-02-23 15:15:00,55.45,55.45,55.38,55.41,14400.0,47.5713,47.5713,47.5113,47.537,14400.0
2015-02-23 15:20:00,55.41,55.42,55.38,55.41,14800.0,47.537,47.5456,47.5113,47.537,14800.0
2015-02-23 15:25:00,55.42,55.44,55.36,55.44,12200.0,47.5456,47.5627,47.4941,47.5627,12200.0
2015-02-23 15:30:00,55.44,55.45,55.4,55.44,13400.0,47.5627,47.5713,47.5284,47.5627,13400.0
2015-02-23 15:35:00,55.45,55.5,55.45,55.48,14100.0,47.5713,47.6142,47.5713,47.5971,14100.0
2015-02-23 15:40:00,55.48,55.52,55.43,55.52,21900.0,47.5971,47.6314,47.5542,47.6314,21900.0
2015-02-23 15:45:00,55.52,55.52,55.48,55.49,20100.0,47.6314,47.6314,47.5971,47.6056,20100.0
2015-02-23 15:50:00,55.5,55.52,55.49,55.51,24000.0,47.6142,47.6314,47.6056,47.6228,24000.0
2015-02-23 15:55:00,55.5,55.6,55.5,55.6,54800.0,47.6142,47.7,47.6142,47.7,54800.0
2015-02-24 09:30:00,55.43,55.64,55.33,55.5,17700.0,47.5542,47.7343,47.4684,47.6142,17700.0
2015-02-24 09:35:00,55.45,55.57,55.45,55.57,800.0,47.5713,47.6743,47.5713,47.6743,800.0
2015-02-24 09:40:00,55.52,55.79,55.49,55.79,2700.0,47.6314,47.863,47.6056,47.863,2700.0
2015-02-24 09:45:00,55.79,56.04,55.78,55.93,7000.0,47.863,48.0775,47.8544,47.9831,7000.0
2015-02-24 09:50:00,55.98,56.0,55.87,55.89,8300.0,48.026,48.0432,47.9316,47.9488,8300.0
2015-02-24 09:55:00,55.84,55.86,55.76,55.76,21700.0,47.9059,47.9231,47.8373,47.8373,21700.0
2015-02-24 10:00:00,55.76,55.91,55.57,55.91,14800.0,47.8373,47.966,47.6743,47.966,14800.0
2015-02-24 10:05:00,55.86,55.89,55.83,55.88,9400.0,47.9231,47.9488,47.8973,47.9402,9400.0
2015-02-24 10:10:00,55.89,55.94,55.82,55.94,11900.0,47.9488,47.9917,47.8887,47.9917,11900.0
2015-02-24 10:15:00,55.94,55.94,55.82,55.87,9700.0,47.9917,47.9917,47.8887,47.9316,9700.0
2015-02-24 10:20:00,55.87,55.93,55.84,55.9,4600.0,47.9316,47.9831,47.9059,47.9574,4600.0
2015-02-24 10:25:00,55.9,56.0,55.9,55.99,9000.0,47.9574,48.0432,47.9574,48.0346,9000.0
2015-02-24 10:30:00,56.0,56.03,55.99,56.03,4500.0,48.0432,48.0689,48.0346,48.0689,4500.0
2015-02-24 10:35:00,56.02,56.07,55.99,56.03,14000.0,48.0603,48.1032,48.0346,48.0689,14000.0
2015-02-24 10:40:00,56.02,56.07,56.0,56.07,1900.0,48.0603,48.1032,48.0432,48.1032,1900.0
2015-02-24 10:45:00,56.05,56.05,55.96,55.96,4700.0,48.0861,48.0861,48.0088,48.0088,4700.0
2015-02-24 10:50:00,55.95,55.95,55.89,55.91,3900.0,48.0003,48.0003,47.9488,47.966,3900.0
2015-02-24 10:55:00,55.9,55.93,55.89,55.93,4100.0,47.9574,47.9831,47.9488,47.9831,4100.0
2015-02-24 11:00:00,55.92,55.94,55.91,55.91,2300.0,47.9745,47.9917,47.966,47.966,2300.0
2015-02-24 11:05:00,55.93,55.98,55.93,55.98,8200.0,47.9831,48.026,47.9831,48.026,8200.0
2015-02-24 11:10:00,56.0,56.12,56.0,56.08,3700.0,48.0432,48.1461,48.0432,48.1118,3700.0
2015-02-24 11:15:00,56.06,56.08,55.98,55.98,2500.0,48.0946,48.1118,48.026,48.026,2500.0
2015-02-24 11:20:00,55.91,55.93,55.89,55.92,4900.0,47.966,47.9831,47.9488,47.9745,4900.0
2015-02-24 11:25:00,55.94,56.0,55.93,56.0,6300.0,47.9917,48.0432,47.9831,48.0432,6300.0
2015-02-24 11:30:00,55.98,56.05,55.95,55.98,5800.0,48.026,48.0861,48.0003,48.026,5800.0
2015-02-24 11:35:00,55.96,55.96,55.91,55.91,8000.0,48.0088,48.0088,47.966,47.966,8000.0
2015-02-24 11:40:00,55.91,55.94,55.89,55.91,3800.0,47.966,47.9917,47.9488,47.966,3800.0
2015-02-24 11:45:00,55.9,55.98,55.9,55.93,7600.0,47.9574,48.026,47.9574,47.9831,7600.0
2015-02-24 11:50:00,55.92,55.99,55.9,55.98,4200.0,47.9745,48.0346,47.9574,48.026,4200.0
2015-02-24 11:55:00,56.0,56.01,55.98,55.98,2800.0,48.0432,48.0517,48.026,48.026,2800.0
2015-02-24 12:00:00,55.98,55.98,55.89,55.93,5800.0,48.026,48.026,47.9488,47.9831,5800.0
2015-02-24 12:05:00,55.92,55.98,55.88,55.93,11700.0,47.9745,48.026,47.9402,47.9831,11700.0
2015-02-24 12:10:00,55.92,55.94,55.87,55.93,10000.0,47.9745,47.9917,47.9316,47.9831,10000.0
2015-02-24 12:15:00,55.94,55.94,55.86,55.87,4900.0,47.9917,47.9917,47.9231,47.9316,4900.0
2015-02-24 12:20:00,55.87,55.88,55.87,55.87,2200.0,47.9316,47.9402,47.9316,47.9316,2200.0
2015-02-24 12:25:00,55.88,55.91,55.87,55.9,8800.0,47.9402,47.966,47.9316,47.9574,8800.0
2015-02-24 12:30:00,55.9,55.92,55.85,55.91,15000.0,47.9574,47.9745,47.9145,47.966,15000.0
2015-02-24 12:35:00,55.91,55.96,55.9,55.94,3800.0,47.966,48.0088,47.9574,47.9917,3800.0
2015-02-24 12:40:00,55.94,55.95,55.88,55.93,4300.0,47.9917,48.0003,47.9402,47.9831,4300.0
2015-02-24 12:45:00,55.94,55.96,55.89,55.9,2600.0,47.9917,48.0088,47.9488,47.9574,2600.0
2015-02-24 12:50:00,55.91,55.93,55.89,55.93,6700.0,47.966,47.9831,47.9488,47.9831,6700.0
2015-02-24 12:55:00,55.94,56.02,55.94,56.02,5900.0,47.9917,48.0603,47.9917,48.0603,5900.0
2015-02-24 13:00:00,56.0,56.02,55.99,56.0,3200.0,48.0432,48.0603,48.0346,48.0432,3200.0
2015-02-24 13:05:00,55.97,55.98,55.94,55.94,5200.0,48.0174,48.026,47.9917,47.9917,5200.0
2015-02-24 13:10:00,55.94,55.98,55.94,55.96,3800.0,47.9917,48.026,47.9917,48.0088,3800.0
2015-02-24 13:15:00,55.97,55.97,55.92,55.92,2900.0,48.0174,48.0174,47.9745,47.9745,2900.0
2015-02-24 13:20:00,55.91,55.99,55.91,55.99,2900.0,47.966,48.0346,47.966,48.0346,2900.0
2015-02-24 13:25:00,55.99,56.02,55.99,56.01,3000.0,48.0346,48.0603,48.0346,48.0517,3000.0
2015-02-24 13:30:00,56.03,56.08,56.03,56.07,4500.0,48.0689,48.1118,48.0689,48.1032,4500.0
2015-02-24 13:35:00,56.07,56.11,56.02,56.02,7300.0,48.1032,48.1375,48.0603,48.0603,7300.0
2015-02-24 13:40:00,56.01,56.06,55.98,56.06,14500.0,48.0517,48.0946,48.026,48.0946,14500.0
2015-02-24 13:45:00,56.06,56.11,56.04,56.1,7600.0,48.0946,48.1375,48.0775,48.129,7600.0
2015-02-24 13:50:00,56.1,56.1,56.05,56.07,5800.0,48.129,48.129,48.0861,48.1032,5800.0
2015-02-24 13:55:00,56.08,56.11,56.06,56.1,5200.0,48.1118,48.1375,48.0946,48.129,5200.0
2015-02-24 14:00:00,56.09,56.12,56.09,56.11,4400.0,48.1204,48.1461,48.1204,48.1375,4400.0
2015-02-24 14:05:00,56.1,56.11,56.07,56.11,7400.0,48.129,48.1375,48.1032,48.1375,7400.0
2015-02-24 14:10:00,56.11,56.11,56.08,56.11,4500.0,48.1375,48.1375,48.1118,48.1375,4500.0
2015-02-24 14:15:00,56.1,56.11,56.08,56.09,3800.0,48.129,48.1375,48.1118,48.1204,3800.0
2015-02-24 14:20:00,56.08,56.14,56.08,56.14,9000.0,48.1118,48.1633,48.1118,48.1633,9000.0
2015-02-24 14:25:00,56.14,56.14,56.06,56.08,10000.0,48.1633,48.1633,48.0946,48.1118,10000.0
2015-02-24 14:30:00,56.07,56.13,56.06,56.06,7700.0,48.1032,48.1547,48.0946,48.0946,7700.0
2015-02-24 14:35:00,56.06,56.06,55.99,56.0,9000.0,48.0946,48.0946,48.0346,48.0432,9000.0
2015-02-24 14:40:00,56.0,56.06,55.99,56.06,7800.0,48.0432,48.0946,48.0346,48.0946,7800.0
2015-02-24 14:45:00,56.06,56.1,56.05,56.06,7600.0,48.0946,48.129,48.0861,48.0946,7600.0
2015-02-24 14:50:00,56.05,56.05,55.97,55.98,7200.0,48.0861,48.0861,48.0174,48.026,7200.0
2015-02-24 14:55:00,55.98,55.98,55.93,55.94,5600.0,48.026,48.026,47.9831,47.9917,5600.0
2015-02-24 15:00:00,55.93,55.93,55.88,55.91,10900.0,47.9831,47.9831,47.9402,47.966,10900.0
2015-02-24 15:05:00,55.91,56.01,55.9,55.99,12100.0,47.966,48.0517,47.9574,48.0346,12100.0
2015-02-24 15:10:00,56.01,56.06,55.96,56.06,9000.0,48.0517,48.0946,48.0088,48.0946,9000.0
2015-02-24 15:15:00,56.05,56.05,56.01,56.05,10300.0,48.0861,48.0861,48.0517,48.0861,10300.0
2015-02-24 15:20:00,56.07,56.11,56.04,56.11,12800.0,48.1032,48.1375,48.0775,48.1375,12800.0
2015-02-24 15:25:00,56.11,56.13,56.1,56.1,11200.0,48.1375,48.1547,48.129,48.129,11200.0
2015-02-24 15:30:00,56.1,56.11,56.04,56.04,12500.0,48.129,48.1375,48.0775,48.0775,12500.0
2015-02-24 15:35:00,56.03,56.04,56.0,56.03,19700.0,48.0689,48.0775,48.0432,48.0689,19700.0
2015-02-24 15:40:00,56.04,56.09,56.04,56.07,11500.0,48.0775,48.1204,48.0775,48.1032,11500.0
2015-02-24 15:45:00,56.07,56.07,55.98,55.98,19500.0,48.1032,48.1032,48.026,48.026,19500.0
2015-02-24 15:50:00,55.97,55.97,55.86,55.9,38700.0,48.0174,48.0174,47.9231,47.9574,38700.0
2015-02-24 15:55:00,55.91,56.12,55.9,56.07,77500.0,47.966,48.1461,47.9574,48.1032,77500.0
2015-02-25 09:30:00,55.8,56.33,55.8,56.19,29100.0,47.8716,48.3263,47.8716,48.2062,29100.0
2015-02-25 09:35:00,56.26,56.4,56.07,56.11,5800.0,48.2662,48.3863,48.1032,48.1375,5800.0
2015-02-25 09:40:00,56.16,56.27,56.12,56.17,11100.0,48.1804,48.2748,48.1461,48.189,11100.0
2015-02-25 09:45:00,56.23,56.27,55.98,55.98,9100.0,48.2405,48.2748,48.026,48.026,9100.0
2015-02-25 09:50:00,55.99,56.08,55.97,56.07,6200.0,48.0346,48.1118,48.0174,48.1032,6200.0
2015-02-25 09:55:00,56.07,56.15,56.06,56.09,3000.0,48.1032,48.1719,48.0946,48.1204,3000.0
2015-02-25 10:00:00,56.12,56.19,56.09,56.19,4600.0,48.1461,48.2062,48.1204,48.2062,4600.0
2015-02-25 10:05:00,56.2,56.2,56.12,56.18,4300.0,48.2147,48.2147,48.1461,48.1976,4300.0
2015-02-25 10:10:00,56.18,56.23,56.15,56.2,10200.0,48.1976,48.2405,48.1719,48.2147,10200.0
2015-02-25 10:15:00,56.19,56.21,56.1,56.15,9100.0,48.2062,48.2233,48.129,48.1719,9100.0
2015-02-25 10:20:00,56.12,56.14,55.97,55.97,8000.0,48.1461,48.1633,48.0174,48.0174,8000.0
2015-02-25 10:25:00,55.96,56.04,55.94,55.97,23000.0,48.0088,48.0775,47.9917,48.0174,23000.0
2015-02-25 10:30:00,55.96,56.02,55.86,55.96,15300.0,48.0088,48.0603,47.9231,48.0088,15300.0
2015-02-25 10:35:00,55.94,56.08,55.85,56.05,36800.0,47.9917,48.1118,47.9145,48.0861,36800.0
2015-02-25 10:40:00,56.05,56.05,56.02,56.05,2800.0,48.0861,48.0861,48.0603,48.0861,2800.0
2015-02-25 10:45:00,56.04,56.05,56.01,56.03,1300.0,48.0775,48.0861,48.0517,48.0689,1300.0
2015-02-25 10:50:00,56.02,56.02,55.92,55.97,6800.0,48.0603,48.0603,47.9745,48.0174,6800.0
2015-02-25 10:55:00,55.98,55.99,55.95,55.99,6000.0,48.026,48.0346,48.0003,48.0346,6000.0
2015-02-25 11:00:00,55.93,56.0,55.93,56.0,7000.0,47.9831,48.0432,47.9831,48.0432,7000.0
2015-02-25 11:05:00,56.02,56.02,55.92,55.93,4400.0,48.0603,48.0603,47.9745,47.9831,4400.0
2015-02-25 11:10:00,55.94,55.99,55.94,55.99,600.0,47.9917,48.0346,47.9917,48.0346,600.0
2015-02-25 11:15:00,55.97,55.97,55.89,55.94,4100.0,48.0174,48.0174,47.9488,47.9917,4100.0
2015-02-25 11:20:00,55.93,55.93,55.87,55.88,4300.0,47.9831,47.9831,47.9316,47.9402,4300.0
2015-02-25 11:25:00,55.89,55.93,55.88,55.92,900.0,47.9488,47.9831,47.9402,47.9745,900.0
2015-02-25 11:30:00,55.89,55.89,55.85,55.85,1800.0,47.9488,47.9488,47.9145,47.9145,1800.0
2015-02-25 11:35:00,55.86,55.88,55.83,55.88,1700.0,47.9231,47.9402,47.8973,47.9402,1700.0
2015-02-25 11:40:00,55.9,55.91,55.84,55.89,1800.0,47.9574,47.966,47.9059,47.9488,1800.0
2015-02-25 11:45:00,55.89,55.97,55.89,55.97,1800.0,47.9488,48.0174,47.9488,48.0174,1800.0
2015-02-25 11:50:00,55.97,56.07,55.97,56.07,3400.0,48.0174,48.1032,48.0174,48.1032,3400.0
2015-02-25 11:55:00,56.07,56.14,56.06,56.08,4400.0,48.1032,48.1633,48.0946,48.1118,4400.0
2015-02-25 12:00:00,56.08,56.1,56.07,56.1,2900.0,48.1118,48.129,48.1032,48.129,2900.0
2015-02-25 12:05:00,56.09,56.1,56.05,56.08,3000.0,48.1204,48.129,48.0861,48.1118,3000.0
2015-02-25 12:10:00,56.09,56.14,56.09,56.14,3000.0,48.1204,48.1633,48.1204,48.1633,3000.0
2015-02-25 12:15:00,56.13,56.2,56.13,56.2,5300.0,48.1547,48.2147,48.1547,48.2147,5300.0
2015-02-25 12:20:00,56.21,56.23,56.21,56.22,3400.0,48.2233,48.2405,48.2233,48.2319,3400.0
2015-02-25 12:25:00,56.21,56.23,56.18,56.2,6200.0,48.2233,48.2405,48.1976,48.2147,6200.0
2015-02-25 12:30:00,56.2,56.24,56.2,56.24,2300.0,48.2147,48.2491,48.2147,48.2491,2300.0
2015-02-25 12:35:00,56.22,56.24,56.2,56.22,5500.0,48.2319,48.2491,48.2147,48.2319,5500.0
2015-02-25 12:40:00,56.21,56.22,56.14,56.15,6300.0,48.2233,48.2319,48.1633,48.1719,6300.0
2015-02-25 12:45:00,56.15,56.15,56.11,56.12,2000.0,48.1719,48.1719,48.1375,48.1461,2000.0
2015-02-25 12:50:00,56.09,56.09,56.03,56.04,3400.0,48.1204,48.1204,48.0689,48.0775,3400.0
2015-02-25 12:55:00,56.04,56.05,56.03,56.05,5500.0,48.0775,48.0861,48.0689,48.0861,5500.0
2015-02-25 13:00:00,56.06,56.06,56.01,56.02,9800.0,48.0946,48.0946,48.0517,48.0603,9800.0
2015-02-25 13:05:00,56.02,56.06,56.0,56.05,6000.0,48.0603,48.0946,48.0432,48.0861,6000.0
2015-02-25 13:10:00,56.04,56.08,56.04,56.08,11700.0,48.0775,48.1118,48.0775,48.1118,11700.0
2015-02-25 13:15:00,56.1,56.17,56.1,56.17,3000.0,48.129,48.189,48.129,48.189,3000.0
2015-02-25 13:20:00,56.17,56.25,56.16,56.25,6400.0,48.189,48.2576,48.1804,48.2576,6400.0
2015-02-25 13:25:00,56.26,56.36,56.26,56.36,11700.0,48.2662,48.352,48.2662,48.352,11700.0
2015-02-25 13:30:00,56.36,56.38,56.26,56.26,5600.0,48.352,48.3692,48.2662,48.2662,5600.0
2015-02-25 13:35:00,56.27,56.31,56.27,56.3,3800.0,48.2748,48.3091,48.2748,48.3005,3800.0
2015-02-25 13:40:00,56.31,56.32,56.24,56.32,14600.0,48.3091,48.3177,48.2491,48.3177,14600.0
2015-02-25 13:45:00,56.32,56.44,56.32,56.44,4600.0,48.3177,48.4206,48.3177,48.4206,4600.0
2015-02-25 13:50:00,56.44,56.5,56.43,56.49,3700.0,48.4206,48.4721,48.4121,48.4635,3700.0
2015-02-25 13:55:00,56.5,56.51,56.48,56.51,5000.0,48.4721,48.4807,48.455,48.4807,5000.0
2015-02-25 14:00:00,56.49,56.51,56.49,56.5,7600.0,48.4635,48.4807,48.4635,48.4721,7600.0
2015-02-25 14:05:00,56.5,56.51,56.48,56.5,5800.0,48.4721,48.4807,48.455,48.4721,5800.0
2015-02-25 14:10:00,56.51,56.51,56.42,56.42,5500.0,48.4807,48.4807,48.4035,48.4035,5500.0
2015-02-25 14:15:00,56.43,56.44,56.35,56.35,9000.0,48.4121,48.4206,48.3434,48.3434,9000.0
2015-02-25 14:20:00,56.32,56.33,56.27,56.29,5400.0,48.3177,48.3263,48.2748,48.292,5400.0
2015-02-25 14:25:00,56.29,56.29,56.22,56.26,5700.0,48.292,48.292,48.2319,48.2662,5700.0
2015-02-25 14:30:00,56.27,56.38,56.26,56.38,8000.0,48.2748,48.3692,48.2662,48.3692,8000.0
2015-02-25 14:35:00,56.38,56.39,56.26,56.26,20000.0,48.3692,48.3778,48.2662,48.2662,20000.0
2015-02-25 14:40:00,56.26,56.35,56.14,56.32,20600.0,48.2662,48.3434,48.1633,48.3177,20600.0
2015-02-25 14:45:00,56.32,56.37,56.3,56.31,4000.0,48.3177,48.3606,48.3005,48.3091,4000.0
2015-02-25 14:50:00,56.28,56.28,56.22,56.23,6600.0,48.2834,48.2834,48.2319,48.2405,6600.0
2015-02-25 14:55:00,56.22,56.25,56.22,56.25,6300.0,48.2319,48.2576,48.2319,48.2576,6300.0
2015-02-25 15:00:00,56.25,56.3,56.24,56.26,12100.0,48.2576,48.3005,48.2491,48.2662,12100.0
2015-02-25 15:05:00,56.26,56.29,56.23,56.23,22700.0,48.2662,48.292,48.2405,48.2405,22700.0
2015-02-25 15:10:00,56.24,56.32,56.24,56.32,4800.0,48.2491,48.3177,48.2491,48.3177,4800.0
2015-02-25 15:15:00,56.31,56.31,56.26,56.3,8000.0,48.3091,48.3091,48.2662,48.3005,8000.0
2015-02-25 15:20:00,56.3,56.31,56.26,56.26,4300.0,48.3005,48.3091,48.2662,48.2662,4300.0
2015-02-25 15:25:00,56.26,56.26,56.14,56.15,5800.0,48.2662,48.2662,48.1633,48.1719,5800.0
2015-02-25 15:30:00,56.15,56.17,56.11,56.12,13400.0,48.1719,48.189,48.1375,48.1461,13400.0
2015-02-25 15:35:00,56.12,56.18,56.09,56.15,7400.0,48.1461,48.1976,48.1204,48.1719,7400.0
2015-02-25 15:40:00,56.16,56.36,56.16,56.36,32800.0,48.1804,48.352,48.1804,48.352,32800.0
2015-02-25 15:45:00,56.36,56.36,56.25,56.31,11500.0,48.352,48.352,48.2576,48.3091,11500.0
2015-02-25 15:50:00,56.32,56.38,56.32,56.33,12900.0,48.3177,48.3692,48.3177,48.3263,12900.0
2015-02-25 15:55:00,56.34,56.45,56.3,56.33,52400.0,48.3349,48.4292,48.3005,48.3263,52400.0
2015-02-26 09:30:00,56.34,56.36,56.06,56.26,11000.0,48.3349,48.352,48.0946,48.2662,11000.0
2015-02-26 09:35:00,56.22,56.43,56.14,56.4,10700.0,48.2319,48.4121,48.1633,48.3863,10700.0
2015-02-26 09:40:00,56.48,56.72,56.44,56.72,8400.0,48.455,48.6609,48.4206,48.6609,8400.0
2015-02-26 09:45:00,56.71,56.71,56.45,56.45,2200.0,48.6523,48.6523,48.4292,48.4292,2200.0
2015-02-26 09:50:00,56.46,56.52,56.21,56.21,9400.0,48.4378,48.4893,48.2233,48.2233,9400.0
2015-02-26 09:55:00,56.24,56.29,56.03,56.07,4000.0,48.2491,48.292,48.0689,48.1032,4000.0
2015-02-26 10:00:00,56.06,56.18,56.06,56.15,2200.0,48.0946,48.1976,48.0946,48.1719,2200.0
2015-02-26 10:05:00,56.15,56.34,56.15,56.3,3800.0,48.1719,48.3349,48.1719,48.3005,3800.0
2015-02-26 10:10:00,56.28,56.29,56.07,56.13,4700.0,48.2834,48.292,48.1032,48.1547,4700.0
2015-02-26 10:15:00,56.14,56.22,56.08,56.08,3400.0,48.1633,48.2319,48.1118,48.1118,3400.0
2015-02-26 10:20:00,56.13,56.13,56.02,56.04,2400.0,48.1547,48.1547,48.0603,48.0775,2400.0
2015-02-26 10:25:00,56.04,56.05,55.96,55.96,2200.0,48.0775,48.0861,48.0088,48.0088,2200.0
2015-02-26 10:30:00,55.96,56.03,55.89,56.0,4000.0,48.0088,48.0689,47.9488,48.0432,4000.0
2015-02-26 10:35:00,56.04,56.08,56.0,56.02,2700.0,48.0775,48.1118,48.0432,48.0603,2700.0
2015-02-26 10:40:00,56.03,56.05,55.97,55.99,3100.0,48.0689,48.0861,48.0174,48.0346,3100.0
2015-02-26 10:45:00,55.97,55.98,55.94,55.96,4700.0,48.0174,48.026,47.9917,48.0088,4700.0
2015-02-26 10:50:00,55.97,56.03,55.97,56.01,7400.0,48.0174,48.0689,48.0174,48.0517,7400.0
2015-02-26 10:55:00,56.01,56.07,55.99,56.05,3000.0,48.0517,48.1032,48.0346,48.0861,3000.0
2015-02-26 11:00:00,56.04,56.06,56.0,56.06,4500.0,48.0775,48.0946,48.0432,48.0946,4500.0
2015-02-26 11:05:00,56.02,56.11,56.0,56.07,5900.0,48.0603,48.1375,48.0432,48.1032,5900.0
2015-02-26 11:10:00,56.07,56.09,56.05,56.05,3600.0,48.1032,48.1204,48.0861,48.0861,3600.0
2015-02-26 11:15:00,56.03,56.03,55.98,56.01,4300.0,48.0689,48.0689,48.026,48.0517,4300.0
2015-02-26 11:20:00,56.0,56.07,56.0,56.02,2200.0,48.0432,48.1032,48.0432,48.0603,2200.0
2015-02-26 11:25:00,55.99,56.03,55.97,55.97,1800.0,48.0346,48.0689,48.0174,48.0174,1800.0
2015-02-26 11:30:00,55.96,56.08,55.96,56.07,4700.0,48.0088,48.1118,48.0088,48.1032,4700.0
2015-02-26 11:35:00,56.09,56.17,56.09,56.14,4800.0,48.1204,48.189,48.1204,48.1633,4800.0
2015-02-26 11:40:00,56.12,56.12,56.06,56.08,3400.0,48.1461,48.1461,48.0946,48.1118,3400.0
2015-02-26 11:45:00,56.1,56.1,55.99,56.0,5800.0,48.129,48.129,48.0346,48.0432,5800.0
2015-02-26 11:50:00,56.0,56.06,55.98,56.06,8300.0,48.0432,48.0946,48.026,48.0946,8300.0
2015-02-26 11:55:00,56.08,56.08,55.97,55.98,14300.0,48.1118,48.1118,48.0174,48.026,14300.0
2015-02-26 12:00:00,55.98,56.07,55.97,56.06,10500.0,48.026,48.1032,48.0174,48.0946,10500.0
2015-02-26 12:05:00,56.07,56.14,56.07,56.12,3100.0,48.1032,48.1633,48.1032,48.1461,3100.0
2015-02-26 12:10:00,56.1,56.11,56.08,56.08,3500.0,48.129,48.1375,48.1118,48.1118,3500.0
2015-02-26 12:15:00,56.07,56.07,56.0,56.02,3800.0,48.1032,48.1032,48.0432,48.0603,3800.0
2015-02-26 12:20:00,55.99,56.08,55.98,56.06,3500.0,48.0346,48.1118,48.026,48.0946,3500.0
2015-02-26 12:25:00,56.06,56.08,56.04,56.06,6100.0,48.0946,48.1118,48.0775,48.0946,6100.0
2015-02-26 12:30:00,56.06,56.11,56.06,56.06,5300.0,48.0946,48.1375,48.0946,48.0946,5300.0
2015-02-26 12:35:00,56.05,56.11,56.05,56.08,3300.0,48.0861,48.1375,48.0861,48.1118,3300.0
2015-02-26 12:40:00,56.1,56.1,56.05,56.05,4400.0,48.129,48.129,48.0861,48.0861,4400.0
2015-02-26 12:45:00,56.05,56.11,56.05,56.08,5000.0,48.0861,48.1375,48.0861,48.1118,5000.0
2015-02-26 12:50:00,56.07,56.09,56.07,56.08,1400.0,48.1032,48.1204,48.1032,48.1118,1400.0
2015-02-26 12:55:00,56.08,56.09,56.06,56.09,3700.0,48.1118,48.1204,48.0946,48.1204,3700.0
2015-02-26 13:00:00,56.09,56.12,56.06,56.1,6600.0,48.1204,48.1461,48.0946,48.129,6600.0
2015-02-26 13:05:00,56.1,56.12,56.09,56.12,5500.0,48.129,48.1461,48.1204,48.1461,5500.0
2015-02-26 13:10:00,56.13,56.24,56.12,56.23,5500.0,48.1547,48.2491,48.1461,48.2405,5500.0
2015-02-26 13:15:00,56.25,56.26,56.2,56.2,2900.0,48.2576,48.2662,48.2147,48.2147,2900.0
2015-02-26 13:20:00,56.19,56.2,56.12,56.19,6500.0,48.2062,48.2147,48.1461,48.2062,6500.0
2015-02-26 13:25:00,56.19,56.23,56.18,56.23,3600.0,48.2062,48.2405,48.1976,48.2405,3600.0
2015-02-26 13:30:00,56.23,56.26,56.23,56.26,6700.0,48.2405,48.2662,48.2405,48.2662,6700.0
2015-02-26 13:35:00,56.25,56.26,56.2,56.21,3800.0,48.2576,48.2662,48.2147,48.2233,3800.0
2015-02-26 13:40:00,56.21,56.21,56.14,56.14,4000.0,48.2233,48.2233,48.1633,48.1633,4000.0
2015-02-26 13:45:00,56.14,56.18,56.1,56.16,6300.0,48.1633,48.1976,48.129,48.1804,6300.0
2015-02-26 13:50:00,56.16,56.24,56.14,56.21,9900.0,48.1804,48.2491,48.1633,48.2233,9900.0
2015-02-26 13:55:00,56.2,56.21,56.17,56.17,7000.0,48.2147,48.2233,48.189,48.189,7000.0
2015-02-26 14:00:00,56.18,56.18,56.12,56.12,5600.0,48.1976,48.1976,48.1461,48.1461,5600.0
2015-02-26 14:05:00,56.14,56.14,56.11,56.12,7200.0,48.1633,48.1633,48.1375,48.1461,7200.0
2015-02-26 14:10:00,56.12,56.12,56.08,56.11,8300.0,48.1461,48.1461,48.1118,48.1375,8300.0
2015-02-26 14:15:00,56.13,56.19,56.1,56.14,11600.0,48.1547,48.2062,48.129,48.1633,11600.0
2015-02-26 14:20:00,56.12,56.14,56.08,56.12,5800.0,48.1461,48.1633,48.1118,48.1461,5800.0
2015-02-26 14:25:00,56.13,56.15,56.07,56.09,11500.0,48.1547,48.1719,48.1032,48.1204,11500.0
2015-02-26 14:30:00,56.09,56.11,56.03,56.03,9500.0,48.1204,48.1375,48.0689,48.0689,9500.0
2015-02-26 14:35:00,56.03,56.13,56.0,56.11,14700.0,48.0689,48.1547,48.0432,48.1375,14700.0
2015-02-26 14:40:00,56.12,56.2,56.09,56.09,26400.0,48.1461,48.2147,48.1204,48.1204,26400.0
2015-02-26 14:45:00,56.08,56.13,56.05,56.08,11000.0,48.1118,48.1547,48.0861,48.1118,11000.0
2015-02-26 14:50:00,56.08,56.1,56.01,56.02,11500.0,48.1118,48.129,48.0517,48.0603,11500.0
2015-02-26 14:55:00,56.01,56.12,55.97,56.07,15600.0,48.0517,48.1461,48.0174,48.1032,15600.0
2015-02-26 15:00:00,56.09,56.11,56.04,56.04,18500.0,48.1204,48.1375,48.0775,48.0775,18500.0
2015-02-26 15:05:00,56.06,56.06,56.0,56.02,11000.0,48.0946,48.0946,48.0432,48.0603,11000.0
2015-02-26 15:10:00,56.04,56.25,56.03,56.25,19500.0,48.0775,48.2576,48.0689,48.2576,19500.0
2015-02-26 15:15:00,56.25,56.25,56.18,56.18,25800.0,48.2576,48.2576,48.1976,48.1976,25800.0
2015-02-26 15:20:00,56.18,56.22,56.18,56.2,8000.0,48.1976,48.2319,48.1976,48.2147,8000.0
2015-02-26 15:25:00,56.19,56.26,56.19,56.26,9400.0,48.2062,48.2662,48.2062,48.2662,9400.0
2015-02-26 15:30:00,56.25,56.33,56.25,56.27,15200.0,48.2576,48.3263,48.2576,48.2748,15200.0
2015-02-26 15:35:00,56.26,56.27,56.15,56.17,16700.0,48.2662,48.2748,48.1719,48.189,16700.0
2015-02-26 15:40:00,56.16,56.3,56.16,56.25,11800.0,48.1804,48.3005,48.1804,48.2576,11800.0
2015-02-26 15:45:00,56.24,56.25,56.18,56.22,18400.0,48.2491,48.2576,48.1976,48.2319,18400.0
2015-02-26 15:50:00,56.22,56.32,56.21,56.29,22400.0,48.2319,48.3177,48.2233,48.292,22400.0
2015-02-26 15:55:00,56.29,56.36,56.24,56.32,48800.0,48.292,48.352,48.2491,48.3177,48800.0
2015-02-27 09:30:00,56.27,56.43,56.1,56.43,40500.0,48.2748,48.4121,48.129,48.4121,40500.0
2015-02-27 09:35:00,56.64,56.64,56.64,56.64,300.0,48.5922,48.5922,48.5922,48.5922,300.0
2015-02-27 09:40:00,56.64,56.78,56.44,56.44,6800.0,48.5922,48.7123,48.4206,48.4206,6800.0
2015-02-27 09:45:00,56.44,56.56,56.27,56.56,3000.0,48.4206,48.5236,48.2748,48.5236,3000.0
2015-02-27 09:50:00,56.56,56.65,56.47,56.53,8200.0,48.5236,48.6008,48.4464,48.4979,8200.0
2015-02-27 09:55:00,56.56,56.6,56.56,56.59,1100.0,48.5236,48.5579,48.5236,48.5493,1100.0
2015-02-27 10:00:00,56.58,56.7,56.57,56.7,5400.0,48.5408,48.6437,48.5322,48.6437,5400.0
2015-02-27 10:05:00,56.69,56.7,56.64,56.67,6400.0,48.6351,48.6437,48.5922,48.618,6400.0
2015-02-27 10:10:00,56.67,56.73,56.63,56.69,8700.0,48.618,48.6694,48.5837,48.6351,8700.0
2015-02-27 10:15:00,56.7,56.7,56.63,56.7,4100.0,48.6437,48.6437,48.5837,48.6437,4100.0
2015-02-27 10:20:00,56.69,56.69,56.66,56.69,2400.0,48.6351,48.6351,48.6094,48.6351,2400.0
2015-02-27 10:25:00,56.68,56.69,56.67,56.69,1500.0,48.6265,48.6351,48.618,48.6351,1500.0
2015-02-27 10:30:00,56.7,56.72,56.63,56.68,3900.0,48.6437,48.6609,48.5837,48.6265,3900.0
2015-02-27 10:35:00,56.67,56.67,56.63,56.65,1400.0,48.618,48.618,48.5837,48.6008,1400.0
2015-02-27 10:40:00,56.64,56.68,56.62,56.68,1700.0,48.5922,48.6265,48.5751,48.6265,1700.0
2015-02-27 10:45:00,56.66,56.67,56.61,56.63,1500.0,48.6094,48.618,48.5665,48.5837,1500.0
2015-02-27 10:50:00,56.63,56.65,56.61,56.61,1500.0,48.5837,48.6008,48.5665,48.5665,1500.0
2015-02-27 10:55:00,56.62,56.65,56.62,56.62,2600.0,48.5751,48.6008,48.5751,48.5751,2600.0
2015-02-27 11:00:00,56.62,56.66,56.57,56.61,22600.0,48.5751,48.6094,48.5322,48.5665,22600.0
2015-02-27 11:05:00,56.61,56.62,56.58,56.58,2500.0,48.5665,48.5751,48.5408,48.5408,2500.0
2015-02-27 11:10:00,56.57,56.57,56.53,56.54,6100.0,48.5322,48.5322,48.4979,48.5064,6100.0
2015-02-27 11:15:00,56.54,56.59,56.54,56.59,1300.0,48.5064,48.5493,48.5064,48.5493,1300.0
2015-02-27 11:20:00,56.58,56.58,56.47,56.47,9300.0,48.5408,48.5408,48.4464,48.4464,9300.0
2015-02-27 11:25:00,56.48,56.49,56.46,56.47,5700.0,48.455,48.4635,48.4378,48.4464,5700.0
2015-02-27 11:30:00,56.48,56.64,56.48,56.64,6500.0,48.455,48.5922,48.455,48.5922,6500.0
2015-02-27 11:35:00,56.62,56.64,56.62,56.63,1800.0,48.5751,48.5922,48.5751,48.5837,1800.0
2015-02-27 11:40:00,56.62,56.67,56.61,56.65,1900.0,48.5751,48.618,48.5665,48.6008,1900.0
2015-02-27 11:45:00,56.66,56.66,56.62,56.62,2000.0,48.6094,48.6094,48.5751,48.5751,2000.0
2015-02-27 11:50:00,56.62,56.64,56.61,56.64,1300.0,48.5751,48.5922,48.5665,48.5922,1300.0
2015-02-27 11:55:00,56.63,56.65,56.63,56.65,3300.0,48.5837,48.6008,48.5837,48.6008,3300.0
2015-02-27 12:00:00,56.65,56.68,56.61,56.62,3400.0,48.6008,48.6265,48.5665,48.5751,3400.0
2015-02-27 12:05:00,56.61,56.61,56.6,56.61,900.0,48.5665,48.5665,48.5579,48.5665,900.0
2015-02-27 12:10:00,56.61,56.65,56.58,56.65,5400.0,48.5665,48.6008,48.5408,48.6008,5400.0
2015-02-27 12:15:00,56.66,56.68,56.65,56.67,700.0,48.6094,48.6265,48.6008,48.618,700.0
2015-02-27 12:20:00,56.66,56.76,56.65,56.74,5600.0,48.6094,48.6952,48.6008,48.678,5600.0
2015-02-27 12:25:00,56.72,56.74,56.72,56.74,1500.0,48.6609,48.678,48.6609,48.678,1500.0
2015-02-27 12:30:00,56.75,56.75,56.73,56.75,2500.0,48.6866,48.6866,48.6694,48.6866,2500.0
2015-02-27 12:35:00,56.75,56.89,56.74,56.88,5100.0,48.6866,48.8067,48.678,48.7981,5100.0
2015-02-27 12:40:00,56.88,56.91,56.87,56.9,3400.0,48.7981,48.8239,48.7896,48.8153,3400.0
2015-02-27 12:45:00,56.87,56.88,56.83,56.84,1800.0,48.7896,48.7981,48.7552,48.7638,1800.0
2015-02-27 12:50:00,56.83,56.84,56.78,56.78,2800.0,48.7552,48.7638,48.7123,48.7123,2800.0
2015-02-27 12:55:00,56.78,56.79,56.77,56.79,900.0,48.7123,48.7209,48.7038,48.7209,900.0
2015-02-27 13:00:00,56.77,56.78,56.71,56.71,2100.0,48.7038,48.7123,48.6523,48.6523,2100.0
2015-02-27 13:05:00,56.71,56.72,56.7,56.71,3600.0,48.6523,48.6609,48.6437,48.6523,3600.0
2015-02-27 13:10:00,56.72,56.75,56.7,56.7,5200.0,48.6609,48.6866,48.6437,48.6437,5200.0
2015-02-27 13:15:00,56.69,56.7,56.67,56.69,4900.0,48.6351,48.6437,48.618,48.6351,4900.0
2015-02-27 13:20:00,56.69,56.73,56.68,56.69,3900.0,48.6351,48.6694,48.6265,48.6351,3900.0
2015-02-27 13:25:00,56.69,56.73,56.67,56.73,2000.0,48.6351,48.6694,48.618,48.6694,2000.0
2015-02-27 13:30:00,56.74,56.76,56.71,56.71,1900.0,48.678,48.6952,48.6523,48.6523,1900.0
2015-02-27 13:35:00,56.69,56.7,56.69,56.7,1300.0,48.6351,48.6437,48.6351,48.6437,1300.0
2015-02-27 13:40:00,56.69,56.7,56.69,56.69,1900.0,48.6351,48.6437,48.6351,48.6351,1900.0
2015-02-27 13:45:00,56.69,56.74,56.69,56.74,2500.0,48.6351,48.678,48.6351,48.678,2500.0
2015-02-27 13:50:00,56.74,56.75,56.71,56.72,4500.0,48.678,48.6866,48.6523,48.6609,4500.0
2015-02-27 13:55:00,56.71,56.74,56.71,56.72,1800.0,48.6523,48.678,48.6523,48.6609,1800.0
2015-02-27 14:00:00,56.73,56.81,56.73,56.79,5900.0,48.6694,48.7381,48.6694,48.7209,5900.0
2015-02-27 14:05:00,56.8,56.85,56.8,56.85,4300.0,48.7295,48.7724,48.7295,48.7724,4300.0
2015-02-27 14:10:00,56.85,56.86,56.79,56.86,4300.0,48.7724,48.781,48.7209,48.781,4300.0
2015-02-27 14:15:00,56.84,56.85,56.84,56.85,800.0,48.7638,48.7724,48.7638,48.7724,800.0
2015-02-27 14:20:00,56.82,56.99,56.82,56.98,9200.0,48.7467,48.8925,48.7467,48.8839,9200.0
2015-02-27 14:25:00,56.97,56.97,56.93,56.93,700.0,48.8753,48.8753,48.841,48.841,700.0
2015-02-27 14:30:00,56.92,56.92,56.89,56.9,3900.0,48.8324,48.8324,48.8067,48.8153,3900.0
2015-02-27 14:35:00,56.88,56.9,56.84,56.85,10100.0,48.7981,48.8153,48.7638,48.7724,10100.0
2015-02-27 14:40:00,56.85,56.85,56.77,56.79,4100.0,48.7724,48.7724,48.7038,48.7209,4100.0
2015-02-27 14:45:00,56.79,56.86,56.75,56.84,15900.0,48.7209,48.781,48.6866,48.7638,15900.0
2015-02-27 14:50:00,56.83,56.83,56.79,56.81,4500.0,48.7552,48.7552,48.7209,48.7381,4500.0
2015-02-27 14:55:00,56.8,56.84,56.79,56.8,8600.0,48.7295,48.7638,48.7209,48.7295,8600.0
2015-02-27 15:00:00,56.8,56.85,56.77,56.85,19600.0,48.7295,48.7724,48.7038,48.7724,19600.0
2015-02-27 15:05:00,56.85,56.87,56.79,56.8,5200.0,48.7724,48.7896,48.7209,48.7295,5200.0
2015-02-27 15:10:00,56.8,56.82,56.79,56.81,6600.0,48.7295,48.7467,48.7209,48.7381,6600.0
2015-02-27 15:15:00,56.8,56.87,56.79,56.84,10300.0,48.7295,48.7896,48.7209,48.7638,10300.0
2015-02-27 15:20:00,56.82,56.83,56.79,56.81,11000.0,48.7467,48.7552,48.7209,48.7381,11000.0
2015-02-27 15:25:00,56.81,56.82,56.74,56.77,6400.0,48.7381,48.7467,48.678,48.7038,6400.0
2015-02-27 15:30:00,56.77,56.77,56.69,56.69,13000.0,48.7038,48.7038,48.6351,48.6351,13000.0
2015-02-27 15:35:00,56.68,56.69,56.61,56.62,9400.0,48.6265,48.6351,48.5665,48.5751,9400.0
2015-02-27 15:40:00,56.62,56.62,56.54,56.58,16200.0,48.5751,48.5751,48.5064,48.5408,16200.0
2015-02-27 15:45:00,56.56,56.65,56.54,56.56,31200.0,48.5236,48.6008,48.5064,48.5236,31200.0
2015-02-27 15:50:00,56.56,56.64,56.52,56.52,25400.0,48.5236,48.5922,48.4893,48.4893,25400.0
2015-02-27 15:55:00,56.54,56.61,56.52,56.55,59500.0,48.5064,48.5665,48.4893,48.515,59500.0
2015-03-02 09:30:00,56.36,56.57,55.91,56.02,27600.0,48.352,48.5322,47.966,48.0603,27600.0
2015-03-02 09:35:00,56.02,56.08,55.89,55.94,56400.0,48.0603,48.1118,47.9488,47.9917,56400.0
2015-03-02 09:40:00,55.94,56.24,55.83,56.24,47200.0,47.9917,48.2491,47.8973,48.2491,47200.0
2015-03-02 09:45:00,56.25,56.41,56.19,56.41,33100.0,48.2576,48.3949,48.2062,48.3949,33100.0
2015-03-02 09:50:00,56.41,56.62,56.4,56.61,19800.0,48.3949,48.5751,48.3863,48.5665,19800.0
2015-03-02 09:55:00,56.58,56.58,56.31,56.4,6100.0,48.5408,48.5408,48.3091,48.3863,6100.0
2015-03-02 10:00:00,56.38,56.53,56.36,56.51,11300.0,48.3692,48.4979,48.352,48.4807,11300.0
2015-03-02 10:05:00,56.53,56.82,56.53,56.75,30100.0,48.4979,48.7467,48.4979,48.6866,30100.0
2015-03-02 10:10:00,56.75,56.75,56.48,56.54,34800.0,48.6866,48.6866,48.455,48.5064,34800.0
2015-03-02 10:15:00,56.54,56.83,56.53,56.74,15400.0,48.5064,48.7552,48.4979,48.678,15400.0
2015-03-02 10:20:00,56.71,56.73,56.65,56.73,10300.0,48.6523,48.6694,48.6008,48.6694,10300.0
2015-03-02 10:25:00,56.71,56.75,56.61,56.61,6200.0,48.6523,48.6866,48.5665,48.5665,6200.0
2015-03-02 10:30:00,56.66,56.77,56.59,56.77,59600.0,48.6094,48.7038,48.5493,48.7038,59600.0
2015-03-02 10:35:00,56.79,56.95,56.79,56.83,12700.0,48.7209,48.8582,48.7209,48.7552,12700.0
2015-03-02 10:40:00,56.82,56.82,56.75,56.75,2800.0,48.7467,48.7467,48.6866,48.6866,2800.0
2015-03-02 10:45:00,56.76,56.84,56.76,56.83,4500.0,48.6952,48.7638,48.6952,48.7552,4500.0
2015-03-02 10:50:00,56.83,56.88,56.82,56.88,1700.0,48.7552,48.7981,48.7467,48.7981,1700.0
2015-03-02 10:55:00,56.89,56.9,56.82,56.9,5600.0,48.8067,48.8153,48.7467,48.8153,5600.0
2015-03-02 11:00:00,56.93,56.94,56.88,56.88,1200.0,48.841,48.8496,48.7981,48.7981,1200.0
2015-03-02 11:05:00,56.88,56.98,56.87,56.98,5100.0,48.7981,48.8839,48.7896,48.8839,5100.0
2015-03-02 11:10:00,56.98,56.98,56.85,56.87,4100.0,48.8839,48.8839,48.7724,48.7896,4100.0
2015-03-02 11:15:00,56.85,56.86,56.78,56.86,10500.0,48.7724,48.781,48.7123,48.781,10500.0
2015-03-02 11:20:00,56.87,56.95,56.87,56.95,3500.0,48.7896,48.8582,48.7896,48.8582,3500.0
2015-03-02 11:25:00,56.96,56.99,56.93,56.97,1300.0,48.8668,48.8925,48.841,48.8753,1300.0
2015-03-02 11:30:00,56.97,57.05,56.95,57.0,6900.0,48.8753,48.944,48.8582,48.9011,6900.0
2015-03-02 11:35:00,57.02,57.02,56.96,56.97,1700.0,48.9182,48.9182,48.8668,48.8753,1700.0
2015-03-02 11:40:00,56.99,57.08,56.99,57.04,2000.0,48.8925,48.9697,48.8925,48.9354,2000.0
2015-03-02 11:45:00,57.01,57.02,56.92,56.94,4400.0,48.9097,48.9182,48.8324,48.8496,4400.0
2015-03-02 11:50:00,56.94,56.95,56.92,56.92,3200.0,48.8496,48.8582,48.8324,48.8324,3200.0
2015-03-02 11:55:00,56.91,56.91,56.84,56.84,6400.0,48.8239,48.8239,48.7638,48.7638,6400.0
2015-03-02 12:00:00,56.86,56.88,56.84,56.87,1900.0,48.781,48.7981,48.7638,48.7896,1900.0
2015-03-02 12:05:00,56.9,56.91,56.88,56.9,2800.0,48.8153,48.8239,48.7981,48.8153,2800.0
2015-03-02 12:10:00,56.9,56.9,56.76,56.76,4100.0,48.8153,48.8153,48.6952,48.6952,4100.0
2015-03-02 12:15:00,56.74,56.74,56.69,56.69,1800.0,48.678,48.678,48.6351,48.6351,1800.0
2015-03-02 12:20:00,56.69,56.71,56.68,56.69,9200.0,48.6351,48.6523,48.6265,48.6351,9200.0
2015-03-02 12:25:00,56.69,56.69,56.58,56.58,7300.0,48.6351,48.6351,48.5408,48.5408,7300.0
2015-03-02 12:30:00,56.57,56.7,56.57,56.7,6100.0,48.5322,48.6437,48.5322,48.6437,6100.0
2015-03-02 12:35:00,56.7,56.75,56.7,56.74,900.0,48.6437,48.6866,48.6437,48.678,900.0
2015-03-02 12:40:00,56.79,56.79,56.66,56.66,3900.0,48.7209,48.7209,48.6094,48.6094,3900.0
2015-03-02 12:45:00,56.66,56.69,56.66,56.66,4100.0,48.6094,48.6351,48.6094,48.6094,4100.0
2015-03-02 12:50:00,56.66,56.68,56.64,56.68,1200.0,48.6094,48.6265,48.5922,48.6265,1200.0
2015-03-02 12:55:00,56.66,56.66,56.6,56.61,3100.0,48.6094,48.6094,48.5579,48.5665,3100.0
2015-03-02 13:00:00,56.6,56.64,56.58,56.64,3200.0,48.5579,48.5922,48.5408,48.5922,3200.0
2015-03-02 13:05:00,56.66,56.67,56.6,56.61,3400.0,48.6094,48.618,48.5579,48.5665,3400.0
2015-03-02 13:10:00,56.61,56.65,56.61,56.63,4500.0,48.5665,48.6008,48.5665,48.5837,4500.0
2015-03-02 13:15:00,56.63,56.63,56.59,56.59,1600.0,48.5837,48.5837,48.5493,48.5493,1600.0
2015-03-02 13:20:00,56.62,56.63,56.58,56.58,4200.0,48.5751,48.5837,48.5408,48.5408,4200.0
2015-03-02 13:25:00,56.57,56.59,56.54,56.55,5700.0,48.5322,48.5493,48.5064,48.515,5700.0
2015-03-02 13:30:00,56.55,56.57,56.53,56.53,6100.0,48.515,48.5322,48.4979,48.4979,6100.0
2015-03-02 13:35:00,56.53,56.58,56.52,56.54,4900.0,48.4979,48.5408,48.4893,48.5064,4900.0
2015-03-02 13:40:00,56.54,56.57,56.52,56.54,4600.0,48.5064,48.5322,48.4893,48.5064,4600.0
2015-03-02 13:45:00,56.53,56.54,56.48,56.48,3700.0,48.4979,48.5064,48.455,48.455,3700.0
2015-03-02 13:50:00,56.48,56.48,56.46,56.47,3800.0,48.455,48.455,48.4378,48.4464,3800.0
2015-03-02 13:55:00,56.49,56.51,56.47,56.5,7900.0,48.4635,48.4807,48.4464,48.4721,7900.0
2015-03-02 14:00:00,56.51,56.51,56.48,56.48,2400.0,48.4807,48.4807,48.455,48.455,2400.0
2015-03-02 14:05:00,56.46,56.51,56.46,56.5,5500.0,48.4378,48.4807,48.4378,48.4721,5500.0
2015-03-02 14:10:00,56.5,56.54,56.5,56.51,8300.0,48.4721,48.5064,48.4721,48.4807,8300.0
2015-03-02 14:15:00,56.51,56.51,56.46,56.46,3100.0,48.4807,48.4807,48.4378,48.4378,3100.0
2015-03-02 14:20:00,56.46,56.46,56.38,56.4,4000.0,48.4378,48.4378,48.3692,48.3863,4000.0
2015-03-02 14:25:00,56.37,56.41,56.29,56.29,5600.0,48.3606,48.3949,48.292,48.292,5600.0
2015-03-02 14:30:00,56.3,56.38,56.29,56.36,7100.0,48.3005,48.3692,48.292,48.352,7100.0
2015-03-02 14:35:00,56.35,56.42,56.33,56.38,10400.0,48.3434,48.4035,48.3263,48.3692,10400.0
2015-03-02 14:40:00,56.37,56.4,56.3,56.38,10300.0,48.3606,48.3863,48.3005,48.3692,10300.0
2015-03-02 14:45:00,56.38,56.42,56.34,56.39,7300.0,48.3692,48.4035,48.3349,48.3778,7300.0
2015-03-02 14:50:00,56.38,56.43,56.34,56.35,15300.0,48.3692,48.4121,48.3349,48.3434,15300.0
2015-03-02 14:55:00,56.35,56.38,56.3,56.3,5600.0,48.3434,48.3692,48.3005,48.3005,5600.0
2015-03-02 15:00:00,56.31,56.36,56.29,56.36,11500.0,48.3091,48.352,48.292,48.352,11500.0
2015-03-02 15:05:00,56.36,56.5,56.35,56.4,18400.0,48.352,48.4721,48.3434,48.3863,18400.0
2015-03-02 15:10:00,56.4,56.42,56.36,56.38,7800.0,48.3863,48.4035,48.352,48.3692,7800.0
2015-03-02 15:15:00,56.37,56.41,56.34,56.38,10300.0,48.3606,48.3949,48.3349,48.3692,10300.0
2015-03-02 15:20:00,56.38,56.42,56.38,56.41,8400.0,48.3692,48.4035,48.3692,48.3949,8400.0
2015-03-02 15:25:00,56.42,56.47,56.37,56.47,9200.0,48.4035,48.4464,48.3606,48.4464,9200.0
2015-03-02 15:30:00,56.46,56.49,56.42,56.49,62200.0,48.4378,48.4635,48.4035,48.4635,62200.0
2015-03-02 15:35:00,56.5,56.62,56.49,56.61,41600.0,48.4721,48.5751,48.4635,48.5665,41600.0
2015-03-02 15:40:00,56.62,56.62,56.54,56.55,12100.0,48.5751,48.5751,48.5064,48.515,12100.0
2015-03-02 15:45:00,56.56,56.63,56.54,56.59,32500.0,48.5236,48.5837,48.5064,48.5493,32500.0
2015-03-02 15:50:00,56.59,56.62,56.56,56.59,45500.0,48.5493,48.5751,48.5236,48.5493,45500.0
2015-03-02 15:55:00,56.59,56.69,56.51,56.68,69000.0,48.5493,48.6351,48.4807,48.6265,69000.0
2015-03-03 09:30:00,56.39,56.55,56.34,56.47,9300.0,48.3778,48.515,48.3349,48.4464,9300.0
2015-03-03 09:35:00,56.46,56.53,56.42,56.53,2700.0,48.4378,48.4979,48.4035,48.4979,2700.0
2015-03-03 09:40:00,56.56,56.68,56.45,56.63,12000.0,48.5236,48.6265,48.4292,48.5837,12000.0
2015-03-03 09:45:00,56.55,56.58,56.4,56.5,5900.0,48.515,48.5408,48.3863,48.4721,5900.0
2015-03-03 09:50:00,56.44,56.46,56.3,56.36,7200.0,48.4206,48.4378,48.3005,48.352,7200.0
2015-03-03 09:55:00,56.35,56.37,56.33,56.35,2100.0,48.3434,48.3606,48.3263,48.3434,2100.0
2015-03-03 10:00:00,56.37,56.42,56.35,56.41,2900.0,48.3606,48.4035,48.3434,48.3949,2900.0
2015-03-03 10:05:00,56.4,56.4,56.34,56.36,4000.0,48.3863,48.3863,48.3349,48.352,4000.0
2015-03-03 10:10:00,56.35,56.64,56.35,56.61,53000.0,48.3434,48.5922,48.3434,48.5665,53000.0
2015-03-03 10:15:00,56.59,56.6,56.55,56.58,9700.0,48.5493,48.5579,48.515,48.5408,9700.0
2015-03-03 10:20:00,56.58,56.61,56.53,56.55,4300.0,48.5408,48.5665,48.4979,48.515,4300.0
2015-03-03 10:25:00,56.54,56.54,56.47,56.5,6500.0,48.5064,48.5064,48.4464,48.4721,6500.0
2015-03-03 10:30:00,56.5,56.52,56.49,56.51,8000.0,48.4721,48.4893,48.4635,48.4807,8000.0
2015-03-03 10:35:00,56.5,56.5,56.44,56.5,7000.0,48.4721,48.4721,48.4206,48.4721,7000.0
2015-03-03 10:40:00,56.5,56.5,56.47,56.5,3400.0,48.4721,48.4721,48.4464,48.4721,3400.0
2015-03-03 10:45:00,56.49,56.5,56.48,56.48,3800.0,48.4635,48.4721,48.455,48.455,3800.0
2015-03-03 10:50:00,56.47,56.47,56.43,56.46,1900.0,48.4464,48.4464,48.4121,48.4378,1900.0
2015-03-03 10:55:00,56.43,56.44,56.38,56.39,2200.0,48.4121,48.4206,48.3692,48.3778,2200.0
2015-03-03 11:00:00,56.36,56.46,56.32,56.46,5600.0,48.352,48.4378,48.3177,48.4378,5600.0
2015-03-03 11:05:00,56.47,56.57,56.47,56.52,7300.0,48.4464,48.5322,48.4464,48.4893,7300.0
2015-03-03 11:10:00,56.52,56.55,56.52,56.55,3200.0,48.4893,48.515,48.4893,48.515,3200.0
2015-03-03 11:15:00,56.56,56.59,56.55,56.57,3500.0,48.5236,48.5493,48.515,48.5322,3500.0
2015-03-03 11:20:00,56.56,56.56,56.52,56.52,2000.0,48.5236,48.5236,48.4893,48.4893,2000.0
2015-03-03 11:25:00,56.51,56.54,56.49,56.53,6400.0,48.4807,48.5064,48.4635,48.4979,6400.0
2015-03-03 11:30:00,56.53,56.58,56.53,56.54,15100.0,48.4979,48.5408,48.4979,48.5064,15100.0
2015-03-03 11:35:00,56.55,56.56,56.53,56.55,6200.0,48.515,48.5236,48.4979,48.515,6200.0
2015-03-03 11:40:00,56.54,56.55,56.5,56.5,16700.0,48.5064,48.515,48.4721,48.4721,16700.0
2015-03-03 11:45:00,56.5,56.53,56.49,56.5,5300.0,48.4721,48.4979,48.4635,48.4721,5300.0
2015-03-03 11:50:00,56.5,56.51,56.48,56.48,7800.0,48.4721,48.4807,48.455,48.455,7800.0
2015-03-03 11:55:00,56.49,56.49,56.47,56.47,1600.0,48.4635,48.4635,48.4464,48.4464,1600.0
2015-03-03 12:00:00,56.44,56.45,56.32,56.32,2500.0,48.4206,48.4292,48.3177,48.3177,2500.0
2015-03-03 12:05:00,56.32,56.39,56.31,56.33,7700.0,48.3177,48.3778,48.3091,48.3263,7700.0
2015-03-03 12:10:00,56.33,56.52,56.33,56.5,10200.0,48.3263,48.4893,48.3263,48.4721,10200.0
2015-03-03 12:15:00,56.51,56.55,56.5,56.54,2300.0,48.4807,48.515,48.4721,48.5064,2300.0
2015-03-03 12:20:00,56.54,56.54,56.47,56.47,3500.0,48.5064,48.5064,48.4464,48.4464,3500.0
2015-03-03 12:25:00,56.45,56.45,56.36,56.4,3000.0,48.4292,48.4292,48.352,48.3863,3000.0
2015-03-03 12:30:00,56.39,56.43,56.37,56.43,6100.0,48.3778,48.4121,48.3606,48.4121,6100.0
2015-03-03 12:35:00,56.43,56.54,56.43,56.51,5300.0,48.4121,48.5064,48.4121,48.4807,5300.0
2015-03-03 12:40:00,56.51,56.51,56.49,56.49,2100.0,48.4807,48.4807,48.4635,48.4635,2100.0
2015-03-03 12:45:00,56.49,56.5,56.47,56.49,4300.0,48.4635,48.4721,48.4464,48.4635,4300.0
2015-03-03 12:50:00,56.49,56.52,56.45,56.45,4000.0,48.4635,48.4893,48.4292,48.4292,4000.0
2015-03-03 12:55:00,56.45,56.47,56.45,56.46,1500.0,48.4292,48.4464,48.4292,48.4378,1500.0
2015-03-03 13:00:00,56.45,56.45,56.4,56.41,3100.0,48.4292,48.4292,48.3863,48.3949,3100.0
2015-03-03 13:05:00,56.41,56.51,56.41,56.5,10900.0,48.3949,48.4807,48.3949,48.4721,10900.0
2015-03-03 13:10:00,56.51,56.53,56.45,56.45,3100.0,48.4807,48.4979,48.4292,48.4292,3100.0
2015-03-03 13:15:00,56.45,56.45,56.4,56.4,9500.0,48.4292,48.4292,48.3863,48.3863,9500.0
2015-03-03 13:20:00,56.41,56.41,56.39,56.4,4900.0,48.3949,48.3949,48.3778,48.3863,4900.0
2015-03-03 13:25:00,56.4,56.49,56.39,56.48,5200.0,48.3863,48.4635,48.3778,48.455,5200.0
2015-03-03 13:30:00,56.49,56.54,56.48,56.53,4800.0,48.4635,48.5064,48.455,48.4979,4800.0
2015-03-03 13:35:00,56.54,56.56,56.52,56.54,6700.0,48.5064,48.5236,48.4893,48.5064,6700.0
2015-03-03 13:40:00,56.53,56.55,56.53,56.54,7100.0,48.4979,48.515,48.4979,48.5064,7100.0
2015-03-03 13:45:00,56.55,56.59,56.53,56.53,17900.0,48.515,48.5493,48.4979,48.4979,17900.0
2015-03-03 13:50:00,56.53,56.54,56.5,56.54,4500.0,48.4979,48.5064,48.4721,48.5064,4500.0
2015-03-03 13:55:00,56.52,56.52,56.43,56.48,10300.0,48.4893,48.4893,48.4121,48.455,10300.0
2015-03-03 14:00:00,56.46,56.46,56.43,56.43,4100.0,48.4378,48.4378,48.4121,48.4121,4100.0
2015-03-03 14:05:00,56.43,56.45,56.4,56.45,5400.0,48.4121,48.4292,48.3863,48.4292,5400.0
2015-03-03 14:10:00,56.45,56.49,56.45,56.46,4300.0,48.4292,48.4635,48.4292,48.4378,4300.0
2015-03-03 14:15:00,56.46,56.56,56.46,56.56,3100.0,48.4378,48.5236,48.4378,48.5236,3100.0
2015-03-03 14:20:00,56.56,56.56,56.54,56.54,2600.0,48.5236,48.5236,48.5064,48.5064,2600.0
2015-03-03 14:25:00,56.53,56.54,56.51,56.51,2500.0,48.4979,48.5064,48.4807,48.4807,2500.0
2015-03-03 14:30:00,56.51,56.59,56.51,56.57,9400.0,48.4807,48.5493,48.4807,48.5322,9400.0
2015-03-03 14:35:00,56.57,56.65,56.56,56.64,14800.0,48.5322,48.6008,48.5236,48.5922,14800.0
2015-03-03 14:40:00,56.65,56.65,56.61,56.62,5000.0,48.6008,48.6008,48.5665,48.5751,5000.0
2015-03-03 14:45:00,56.61,56.7,56.61,56.7,13000.0,48.5665,48.6437,48.5665,48.6437,13000.0
2015-03-03 14:50:00,56.69,56.73,56.69,56.72,4800.0,48.6351,48.6694,48.6351,48.6609,4800.0
2015-03-03 14:55:00,56.72,56.72,56.69,56.72,5500.0,48.6609,48.6609,48.6351,48.6609,5500.0
2015-03-03 15:00:00,56.72,56.74,56.69,56.74,8200.0,48.6609,48.678,48.6351,48.678,8200.0
2015-03-03 15:05:00,56.72,56.72,56.69,56.69,4500.0,48.6609,48.6609,48.6351,48.6351,4500.0
2015-03-03 15:10:00,56.69,56.74,56.69,56.71,6400.0,48.6351,48.678,48.6351,48.6523,6400.0
2015-03-03 15:15:00,56.7,56.75,56.7,56.75,8400.0,48.6437,48.6866,48.6437,48.6866,8400.0
2015-03-03 15:20:00,56.75,56.76,56.74,56.75,8100.0,48.6866,48.6952,48.678,48.6866,8100.0
2015-03-03 15:25:00,56.75,56.82,56.75,56.82,25700.0,48.6866,48.7467,48.6866,48.7467,25700.0
2015-03-03 15:30:00,56.81,56.84,56.81,56.82,15000.0,48.7381,48.7638,48.7381,48.7467,15000.0
2015-03-03 15:35:00,56.82,56.82,56.78,56.79,14800.0,48.7467,48.7467,48.7123,48.7209,14800.0
2015-03-03 15:40:00,56.79,56.79,56.74,56.76,17100.0,48.7209,48.7209,48.678,48.6952,17100.0
2015-03-03 15:45:00,56.76,56.76,56.65,56.7,35000.0,48.6952,48.6952,48.6008,48.6437,35000.0
2015-03-03 15:50:00,56.7,56.76,56.68,56.75,49400.0,48.6437,48.6952,48.6265,48.6866,49400.0
2015-03-03 15:55:00,56.76,56.85,56.76,56.78,92700.0,48.6952,48.7724,48.6952,48.7123,92700.0
2015-03-04 09:30:00,56.65,56.65,56.27,56.29,9200.0,48.6008,48.6008,48.2748,48.292,9200.0
2015-03-04 09:35:00,56.29,56.3,56.0,56.14,5900.0,48.292,48.3005,48.0432,48.1633,5900.0
2015-03-04 09:40:00,56.14,56.22,56.14,56.17,9200.0,48.1633,48.2319,48.1633,48.189,9200.0
2015-03-04 09:45:00,56.17,56.2,56.11,56.17,9100.0,48.189,48.2147,48.1375,48.189,9100.0
2015-03-04 09:50:00,56.16,56.16,56.0,56.08,5400.0,48.1804,48.1804,48.0432,48.1118,5400.0
2015-03-04 09:55:00,56.09,56.12,56.04,56.05,5200.0,48.1204,48.1461,48.0775,48.0861,5200.0
2015-03-04 10:00:00,56.02,56.25,55.98,56.25,54500.0,48.0603,48.2576,48.026,48.2576,54500.0
2015-03-04 10:05:00,56.24,56.48,56.17,56.2,73600.0,48.2491,48.455,48.189,48.2147,73600.0
2015-03-04 10:10:00,56.17,56.2,56.14,56.14,9700.0,48.189,48.2147,48.1633,48.1633,9700.0
2015-03-04 10:15:00,56.14,56.14,55.98,56.0,27700.0,48.1633,48.1633,48.026,48.0432,27700.0
2015-03-04 10:20:00,56.01,56.03,55.93,55.96,18700.0,48.0517,48.0689,47.9831,48.0088,18700.0
2015-03-04 10:25:00,55.95,55.95,55.88,55.9,5900.0,48.0003,48.0003,47.9402,47.9574,5900.0
2015-03-04 10:30:00,55.88,55.88,55.73,55.76,19800.0,47.9402,47.9402,47.8115,47.8373,19800.0
2015-03-04 10:35:00,55.76,55.78,55.54,55.55,14100.0,47.8373,47.8544,47.6485,47.6571,14100.0
2015-03-04 10:40:00,55.54,55.55,55.48,55.48,10700.0,47.6485,47.6571,47.5971,47.5971,10700.0
2015-03-04 10:45:00,55.5,55.5,55.35,55.44,14600.0,47.6142,47.6142,47.4855,47.5627,14600.0
2015-03-04 10:50:00,55.41,55.45,55.38,55.43,12300.0,47.537,47.5713,47.5113,47.5542,12300.0
2015-03-04 10:55:00,55.43,55.68,55.42,55.63,6000.0,47.5542,47.7686,47.5456,47.7257,6000.0
2015-03-04 11:00:00,55.67,55.78,55.67,55.76,7200.0,47.7601,47.8544,47.7601,47.8373,7200.0
2015-03-04 11:05:00,55.77,55.9,55.76,55.88,13100.0,47.8458,47.9574,47.8373,47.9402,13100.0
2015-03-04 11:10:00,55.87,55.9,55.83,55.9,8200.0,47.9316,47.9574,47.8973,47.9574,8200.0
2015-03-04 11:15:00,55.9,55.95,55.85,55.94,10000.0,47.9574,48.0003,47.9145,47.9917,10000.0
2015-03-04 11:20:00,55.93,55.95,55.91,55.91,5200.0,47.9831,48.0003,47.966,47.966,5200.0
2015-03-04 11:25:00,55.91,55.95,55.78,55.88,9600.0,47.966,48.0003,47.8544,47.9402,9600.0
2015-03-04 11:30:00,55.86,56.01,55.85,56.0,8100.0,47.9231,48.0517,47.9145,48.0432,8100.0
2015-03-04 11:35:00,56.01,56.02,55.96,55.98,10000.0,48.0517,48.0603,48.0088,48.026,10000.0
2015-03-04 11:40:00,55.97,55.99,55.89,55.92,6800.0,48.0174,48.0346,47.9488,47.9745,6800.0
2015-03-04 11:45:00,55.94,55.94,55.88,55.88,5300.0,47.9917,47.9917,47.9402,47.9402,5300.0
2015-03-04 11:50:00,55.88,55.89,55.82,55.88,6800.0,47.9402,47.9488,47.8887,47.9402,6800.0
2015-03-04 11:55:00,55.88,55.9,55.86,55.88,5300.0,47.9402,47.9574,47.9231,47.9402,5300.0
2015-03-04 12:00:00,55.88,55.88,55.78,55.78,3600.0,47.9402,47.9402,47.8544,47.8544,3600.0
2015-03-04 12:05:00,55.79,55.79,55.64,55.64,7500.0,47.863,47.863,47.7343,47.7343,7500.0
2015-03-04 12:10:00,55.65,55.71,55.58,55.71,12000.0,47.7429,47.7944,47.6828,47.7944,12000.0
2015-03-04 12:15:00,55.72,55.83,55.72,55.78,10700.0,47.803,47.8973,47.803,47.8544,10700.0
2015-03-04 12:20:00,55.78,55.87,55.76,55.76,7500.0,47.8544,47.9316,47.8373,47.8373,7500.0
2015-03-04 12:25:00,55.75,55.76,55.68,55.69,3800.0,47.8287,47.8373,47.7686,47.7772,3800.0
2015-03-04 12:30:00,55.68,55.8,55.68,55.8,11600.0,47.7686,47.8716,47.7686,47.8716,11600.0
2015-03-04 12:35:00,55.8,55.86,55.76,55.76,9500.0,47.8716,47.9231,47.8373,47.8373,9500.0
2015-03-04 12:40:00,55.76,55.85,55.75,55.79,17500.0,47.8373,47.9145,47.8287,47.863,17500.0
2015-03-04 12:45:00,55.79,55.81,55.77,55.77,7500.0,47.863,47.8802,47.8458,47.8458,7500.0
2015-03-04 12:50:00,55.77,55.78,55.66,55.66,7500.0,47.8458,47.8544,47.7515,47.7515,7500.0
2015-03-04 12:55:00,55.65,55.68,55.61,55.64,10500.0,47.7429,47.7686,47.7086,47.7343,10500.0
2015-03-04 13:00:00,55.64,55.64,55.5,55.58,20600.0,47.7343,47.7343,47.6142,47.6828,20600.0
2015-03-04 13:05:00,55.58,55.7,55.56,55.67,11500.0,47.6828,47.7858,47.6657,47.7601,11500.0
2015-03-04 13:10:00,55.67,55.67,55.64,55.65,9200.0,47.7601,47.7601,47.7343,47.7429,9200.0
2015-03-04 13:15:00,55.65,55.69,55.65,55.65,5500.0,47.7429,47.7772,47.7429,47.7429,5500.0
2015-03-04 13:20:00,55.65,55.67,55.56,55.57,15500.0,47.7429,47.7601,47.6657,47.6743,15500.0
2015-03-04 13:25:00,55.58,55.6,55.57,55.58,5300.0,47.6828,47.7,47.6743,47.6828,5300.0
2015-03-04 13:30:00,55.58,55.61,55.56,55.6,19800.0,47.6828,47.7086,47.6657,47.7,19800.0
2015-03-04 13:35:00,55.59,55.63,55.55,55.55,8200.0,47.6914,47.7257,47.6571,47.6571,8200.0
2015-03-04 13:40:00,55.54,55.55,55.51,55.51,2900.0,47.6485,47.6571,47.6228,47.6228,2900.0
2015-03-04 13:45:00,55.5,55.51,55.44,55.47,7800.0,47.6142,47.6228,47.5627,47.5885,7800.0
2015-03-04 13:50:00,55.47,55.48,55.42,55.43,10600.0,47.5885,47.5971,47.5456,47.5542,10600.0
2015-03-04 13:55:00,55.43,55.43,55.34,55.34,11300.0,47.5542,47.5542,47.4769,47.4769,11300.0
2015-03-04 14:00:00,55.33,55.39,55.31,55.39,8600.0,47.4684,47.5198,47.4512,47.5198,8600.0
2015-03-04 14:05:00,55.39,55.43,55.39,55.4,8100.0,47.5198,47.5542,47.5198,47.5284,8100.0
2015-03-04 14:10:00,55.41,55.43,55.35,55.35,7400.0,47.537,47.5542,47.4855,47.4855,7400.0
2015-03-04 14:15:00,55.34,55.39,55.34,55.39,7400.0,47.4769,47.5198,47.4769,47.5198,7400.0
2015-03-04 14:20:00,55.38,55.4,55.37,55.38,8300.0,47.5113,47.5284,47.5027,47.5113,8300.0
2015-03-04 14:25:00,55.38,55.38,55.3,55.3,16500.0,47.5113,47.5113,47.4426,47.4426,16500.0
2015-03-04 14:30:00,55.31,55.34,55.26,55.33,15100.0,47.4512,47.4769,47.4083,47.4684,15100.0
2015-03-04 14:35:00,55.34,55.36,55.28,55.35,16800.0,47.4769,47.4941,47.4255,47.4855,16800.0
2015-03-04 14:40:00,55.35,55.35,55.31,55.34,23900.0,47.4855,47.4855,47.4512,47.4769,23900.0
2015-03-04 14:45:00,55.32,55.35,55.29,55.3,14600.0,47.4598,47.4855,47.434,47.4426,14600.0
2015-03-04 14:50:00,55.3,55.36,55.29,55.32,39800.0,47.4426,47.4941,47.434,47.4598,39800.0
2015-03-04 14:55:00,55.32,55.54,55.29,55.53,39900.0,47.4598,47.6485,47.434,47.6399,39900.0
2015-03-04 15:00:00,55.57,55.62,55.52,55.52,21500.0,47.6743,47.7172,47.6314,47.6314,21500.0
2015-03-04 15:05:00,55.5,55.51,55.4,55.44,26700.0,47.6142,47.6228,47.5284,47.5627,26700.0
2015-03-04 15:10:00,55.43,55.5,55.42,55.47,9700.0,47.5542,47.6142,47.5456,47.5885,9700.0
2015-03-04 15:15:00,55.48,55.51,55.46,55.46,17600.0,47.5971,47.6228,47.5799,47.5799,17600.0
2015-03-04 15:20:00,55.45,55.47,55.41,55.43,22600.0,47.5713,47.5885,47.537,47.5542,22600.0
2015-03-04 15:25:00,55.44,55.47,55.39,55.41,29300.0,47.5627,47.5885,47.5198,47.537,29300.0
2015-03-04 15:30:00,55.42,55.51,55.42,55.46,31300.0,47.5456,47.6228,47.5456,47.5799,31300.0
2015-03-04 15:35:00,55.46,55.47,55.4,55.42,29600.0,47.5799,47.5885,47.5284,47.5456,29600.0
2015-03-04 15:40:00,55.42,55.43,55.36,55.4,45100.0,47.5456,47.5542,47.4941,47.5284,45100.0
2015-03-04 15:45:00,55.41,55.52,55.39,55.52,36000.0,47.537,47.6314,47.5198,47.6314,36000.0
2015-03-04 15:50:00,55.51,55.56,55.5,55.55,36500.0,47.6228,47.6657,47.6142,47.6571,36500.0
2015-03-04 15:55:00,55.55,55.56,55.39,55.4,109300.0,47.6571,47.6657,47.5198,47.5284,109300.0
2015-03-05 09:30:00,55.44,55.54,55.19,55.2,9000.0,47.5627,47.6485,47.3483,47.3568,9000.0
2015-03-05 09:35:00,55.21,55.26,54.91,55.03,10500.0,47.3654,47.4083,47.108,47.211,10500.0
2015-03-05 09:40:00,54.99,55.11,54.91,55.09,3100.0,47.1767,47.2796,47.108,47.2625,3100.0
2015-03-05 09:45:00,55.06,55.06,54.87,54.9,16500.0,47.2367,47.2367,47.0737,47.0995,16500.0
2015-03-05 09:50:00,54.91,55.01,54.9,54.97,9800.0,47.108,47.1938,47.0995,47.1595,9800.0
2015-03-05 09:55:00,54.96,55.15,54.96,55.01,9000.0,47.1509,47.3139,47.1509,47.1938,9000.0
2015-03-05 10:00:00,55.01,55.02,54.82,54.94,15000.0,47.1938,47.2024,47.0308,47.1338,15000.0
2015-03-05 10:05:00,54.98,55.06,54.97,55.03,10200.0,47.1681,47.2367,47.1595,47.211,10200.0
2015-03-05 10:10:00,55.01,55.15,55.01,55.09,8400.0,47.1938,47.3139,47.1938,47.2625,8400.0
2015-03-05 10:15:00,55.11,55.25,55.04,55.04,8400.0,47.2796,47.3997,47.2196,47.2196,8400.0
2015-03-05 10:20:00,55.05,55.05,54.95,55.02,14800.0,47.2281,47.2281,47.1424,47.2024,14800.0
2015-03-05 10:25:00,55.03,55.2,55.03,55.14,6100.0,47.211,47.3568,47.211,47.3054,6100.0
2015-03-05 10:30:00,55.15,55.2,55.11,55.11,9200.0,47.3139,47.3568,47.2796,47.2796,9200.0
2015-03-05 10:35:00,55.1,55.17,55.08,55.17,6400.0,47.271,47.3311,47.2539,47.3311,6400.0
2015-03-05 10:40:00,55.17,55.2,55.16,55.18,2500.0,47.3311,47.3568,47.3225,47.3397,2500.0
2015-03-05 10:45:00,55.2,55.25,55.14,55.14,10800.0,47.3568,47.3997,47.3054,47.3054,10800.0
2015-03-05 10:50:00,55.13,55.15,55.06,55.06,5800.0,47.2968,47.3139,47.2367,47.2367,5800.0
2015-03-05 10:55:00,55.08,55.14,54.96,54.98,10600.0,47.2539,47.3054,47.1509,47.1681,10600.0
2015-03-05 11:00:00,54.95,55.0,54.93,54.98,6700.0,47.1424,47.1853,47.1252,47.1681,6700.0
2015-03-05 11:05:00,54.96,54.98,54.96,54.97,5800.0,47.1509,47.1681,47.1509,47.1595,5800.0
2015-03-05 11:10:00,54.97,55.03,54.89,55.03,10800.0,47.1595,47.211,47.0909,47.211,10800.0
2015-03-05 11:15:00,55.03,55.17,55.03,55.12,8900.0,47.211,47.3311,47.211,47.2882,8900.0
2015-03-05 11:20:00,55.12,55.12,54.98,54.99,9400.0,47.2882,47.2882,47.1681,47.1767,9400.0
2015-03-05 11:25:00,55.0,55.0,54.9,54.9,5300.0,47.1853,47.1853,47.0995,47.0995,5300.0
2015-03-05 11:30:00,54.91,54.97,54.89,54.91,5800.0,47.108,47.1595,47.0909,47.108,5800.0
2015-03-05 11:35:00,54.9,54.91,54.75,54.75,17000.0,47.0995,47.108,46.9708,46.9708,17000.0
2015-03-05 11:40:00,54.74,54.84,54.7,54.83,9700.0,46.9622,47.048,46.9279,47.0394,9700.0
2015-03-05 11:45:00,54.83,54.95,54.83,54.94,5500.0,47.0394,47.1424,47.0394,47.1338,5500.0
2015-03-05 11:50:00,54.97,55.05,54.96,55.02,5700.0,47.1595,47.2281,47.1509,47.2024,5700.0
2015-03-05 11:55:00,55.01,55.05,55.0,55.0,7600.0,47.1938,47.2281,47.1853,47.1853,7600.0
2015-03-05 12:00:00,55.02,55.08,55.02,55.06,9600.0,47.2024,47.2539,47.2024,47.2367,9600.0
2015-03-05 12:05:00,55.06,55.07,54.93,54.93,7100.0,47.2367,47.2453,47.1252,47.1252,7100.0
2015-03-05 12:10:00,54.96,54.99,54.96,54.99,1300.0,47.1509,47.1767,47.1509,47.1767,1300.0
2015-03-05 12:15:00,54.98,55.02,54.92,55.0,9200.0,47.1681,47.2024,47.1166,47.1853,9200.0
2015-03-05 12:20:00,55.02,55.02,54.93,54.98,4800.0,47.2024,47.2024,47.1252,47.1681,4800.0
2015-03-05 12:25:00,54.99,55.0,54.95,54.95,4000.0,47.1767,47.1853,47.1424,47.1424,4000.0
2015-03-05 12:30:00,54.96,55.02,54.95,55.01,7400.0,47.1509,47.2024,47.1424,47.1938,7400.0
2015-03-05 12:35:00,55.0,55.01,54.98,55.01,4500.0,47.1853,47.1938,47.1681,47.1938,4500.0
2015-03-05 12:40:00,55.02,55.02,54.97,55.0,5800.0,47.2024,47.2024,47.1595,47.1853,5800.0
2015-03-05 12:45:00,54.99,55.0,54.98,55.0,4800.0,47.1767,47.1853,47.1681,47.1853,4800.0
2015-03-05 12:50:00,54.98,54.99,54.92,54.98,6700.0,47.1681,47.1767,47.1166,47.1681,6700.0
2015-03-05 12:55:00,54.96,54.97,54.93,54.94,5200.0,47.1509,47.1595,47.1252,47.1338,5200.0
2015-03-05 13:00:00,54.93,54.93,54.87,54.89,3000.0,47.1252,47.1252,47.0737,47.0909,3000.0
2015-03-05 13:05:00,54.89,55.02,54.89,55.01,9500.0,47.0909,47.2024,47.0909,47.1938,9500.0
2015-03-05 13:10:00,55.01,55.09,55.0,55.06,11100.0,47.1938,47.2625,47.1853,47.2367,11100.0
2015-03-05 13:15:00,55.07,55.09,55.04,55.09,5600.0,47.2453,47.2625,47.2196,47.2625,5600.0
2015-03-05 13:20:00,55.09,55.1,55.01,55.01,28000.0,47.2625,47.271,47.1938,47.1938,28000.0
2015-03-05 13:25:00,55.0,55.12,55.0,55.06,21900.0,47.1853,47.2882,47.1853,47.2367,21900.0
2015-03-05 13:30:00,55.05,55.14,55.04,55.05,14300.0,47.2281,47.3054,47.2196,47.2281,14300.0
2015-03-05 13:35:00,55.06,55.07,54.98,55.02,19600.0,47.2367,47.2453,47.1681,47.2024,19600.0
2015-03-05 13:40:00,55.0,55.03,54.99,55.03,19400.0,47.1853,47.211,47.1767,47.211,19400.0
2015-03-05 13:45:00,55.04,55.05,55.0,55.04,23100.0,47.2196,47.2281,47.1853,47.2196,23100.0
2015-03-05 13:50:00,55.05,55.09,55.05,55.09,6900.0,47.2281,47.2625,47.2281,47.2625,6900.0
2015-03-05 13:55:00,55.09,55.11,55.02,55.1,14800.0,47.2625,47.2796,47.2024,47.271,14800.0
2015-03-05 14:00:00,55.12,55.16,55.02,55.02,7300.0,47.2882,47.3225,47.2024,47.2024,7300.0
2015-03-05 14:05:00,55.03,55.08,55.03,55.05,7500.0,47.211,47.2539,47.211,47.2281,7500.0
2015-03-05 14:10:00,55.05,55.05,54.98,55.02,10300.0,47.2281,47.2281,47.1681,47.2024,10300.0
2015-03-05 14:15:00,55.01,55.03,54.97,54.98,32200.0,47.1938,47.211,47.1595,47.1681,32200.0
2015-03-05 14:20:00,54.98,55.02,54.97,55.02,6300.0,47.1681,47.2024,47.1595,47.2024,6300.0
2015-03-05 14:25:00,55.04,55.04,54.97,54.97,2800.0,47.2196,47.2196,47.1595,47.1595,2800.0
2015-03-05 14:30:00,54.96,55.02,54.95,55.02,6000.0,47.1509,47.2024,47.1424,47.2024,6000.0
2015-03-05 14:35:00,55.01,55.05,55.0,55.01,19300.0,47.1938,47.2281,47.1853,47.1938,19300.0
2015-03-05 14:40:00,55.01,55.03,55.0,55.01,10900.0,47.1938,47.211,47.1853,47.1938,10900.0
2015-03-05 14:45:00,55.02,55.07,54.99,55.03,13100.0,47.2024,47.2453,47.1767,47.211,13100.0
2015-03-05 14:50:00,55.03,55.14,55.03,55.12,3500.0,47.211,47.3054,47.211,47.2882,3500.0
2015-03-05 14:55:00,55.12,55.14,55.1,55.14,4300.0,47.2882,47.3054,47.271,47.3054,4300.0
2015-03-05 15:00:00,55.12,55.15,55.07,55.07,4700.0,47.2882,47.3139,47.2453,47.2453,4700.0
2015-03-05 15:05:00,55.08,55.11,55.0,55.01,10700.0,47.2539,47.2796,47.1853,47.1938,10700.0
2015-03-05 15:10:00,55.02,55.05,55.01,55.04,5900.0,47.2024,47.2281,47.1938,47.2196,5900.0
2015-03-05 15:15:00,55.03,55.08,55.03,55.07,3600.0,47.211,47.2539,47.211,47.2453,3600.0
2015-03-05 15:20:00,55.08,55.09,55.06,55.09,4500.0,47.2539,47.2625,47.2367,47.2625,4500.0
2015-03-05 15:25:00,55.08,55.1,55.08,55.1,3600.0,47.2539,47.271,47.2539,47.271,3600.0
2015-03-05 15:30:00,55.1,55.1,55.03,55.08,13000.0,47.271,47.271,47.211,47.2539,13000.0
2015-03-05 15:35:00,55.08,55.17,55.08,55.17,15900.0,47.2539,47.3311,47.2539,47.3311,15900.0
2015-03-05 15:40:00,55.19,55.23,55.14,55.15,12900.0,47.3483,47.3826,47.3054,47.3139,12900.0
2015-03-05 15:45:00,55.15,55.24,55.15,55.21,28300.0,47.3139,47.3912,47.3139,47.3654,28300.0
2015-03-05 15:50:00,55.22,55.33,55.21,55.3,35700.0,47.374,47.4684,47.3654,47.4426,35700.0
2015-03-05 15:55:00,55.3,55.31,55.24,55.28,46600.0,47.4426,47.4512,47.3912,47.4255,46600.0
2015-03-06 09:30:00,54.6,54.84,54.52,54.84,21700.0,46.8421,47.048,46.7735,47.048,21700.0
2015-03-06 09:35:00,54.9,55.06,54.9,54.97,8400.0,47.0995,47.2367,47.0995,47.1595,8400.0
2015-03-06 09:40:00,54.96,55.05,54.96,54.98,11200.0,47.1509,47.2281,47.1509,47.1681,11200.0
2015-03-06 09:45:00,55.0,55.18,55.0,55.1,2000.0,47.1853,47.3397,47.1853,47.271,2000.0
2015-03-06 09:50:00,55.1,55.1,54.91,54.97,3900.0,47.271,47.271,47.108,47.1595,3900.0
2015-03-06 09:55:00,55.04,55.06,55.02,55.02,3600.0,47.2196,47.2367,47.2024,47.2024,3600.0
2015-03-06 10:00:00,55.02,55.04,54.98,54.99,8300.0,47.2024,47.2196,47.1681,47.1767,8300.0
2015-03-06 10:05:00,55.0,55.09,54.99,55.02,3500.0,47.1853,47.2625,47.1767,47.2024,3500.0
2015-03-06 10:10:00,55.01,55.05,54.94,54.98,10500.0,47.1938,47.2281,47.1338,47.1681,10500.0
2015-03-06 10:15:00,54.94,55.04,54.94,55.02,3500.0,47.1338,47.2196,47.1338,47.2024,3500.0
2015-03-06 10:20:00,55.01,55.02,54.98,54.98,7200.0,47.1938,47.2024,47.1681,47.1681,7200.0
2015-03-06 10:25:00,55.02,55.02,55.0,55.02,3100.0,47.2024,47.2024,47.1853,47.2024,3100.0
2015-03-06 10:30:00,55.01,55.04,54.98,55.01,11200.0,47.1938,47.2196,47.1681,47.1938,11200.0
2015-03-06 10:35:00,55.0,55.01,54.93,55.01,3000.0,47.1853,47.1938,47.1252,47.1938,3000.0
2015-03-06 10:40:00,55.02,55.05,54.98,54.99,3500.0,47.2024,47.2281,47.1681,47.1767,3500.0
2015-03-06 10:45:00,55.03,55.05,54.9,55.0,7800.0,47.211,47.2281,47.0995,47.1853,7800.0
2015-03-06 10:50:00,55.07,55.07,54.88,54.9,12200.0,47.2453,47.2453,47.0823,47.0995,12200.0
2015-03-06 10:55:00,54.88,54.94,54.86,54.89,3500.0,47.0823,47.1338,47.0651,47.0909,3500.0
2015-03-06 11:00:00,54.89,54.89,54.81,54.82,4000.0,47.0909,47.0909,47.0222,47.0308,4000.0
2015-03-06 11:05:00,54.84,54.88,54.77,54.78,21800.0,47.048,47.0823,46.9879,46.9965,21800.0
2015-03-06 11:10:00,54.77,54.82,54.72,54.78,10700.0,46.9879,47.0308,46.945,46.9965,10700.0
2015-03-06 11:15:00,54.75,54.79,54.72,54.72,6500.0,46.9708,47.0051,46.945,46.945,6500.0
2015-03-06 11:20:00,54.73,54.75,54.72,54.72,2300.0,46.9536,46.9708,46.945,46.945,2300.0
2015-03-06 11:25:00,54.75,54.85,54.73,54.8,12900.0,46.9708,47.0566,46.9536,47.0137,12900.0
2015-03-06 11:30:00,54.8,54.8,54.7,54.71,6000.0,47.0137,47.0137,46.9279,46.9365,6000.0
2015-03-06 11:35:00,54.72,54.74,54.72,54.73,1200.0,46.945,46.9622,46.945,46.9536,1200.0
2015-03-06 11:40:00,54.74,54.78,54.69,54.69,4000.0,46.9622,46.9965,46.9193,46.9193,4000.0
2015-03-06 11:45:00,54.69,54.71,54.62,54.69,31900.0,46.9193,46.9365,46.8592,46.9193,31900.0
2015-03-06 11:50:00,54.69,54.75,54.66,54.74,38100.0,46.9193,46.9708,46.8936,46.9622,38100.0
2015-03-06 11:55:00,54.75,54.77,54.71,54.75,31900.0,46.9708,46.9879,46.9365,46.9708,31900.0
2015-03-06 12:00:00,54.75,54.76,54.72,54.75,160000.0,46.9708,46.9794,46.945,46.9708,160000.0
2015-03-06 12:05:00,54.75,54.76,54.73,54.76,11800.0,46.9708,46.9794,46.9536,46.9794,11800.0
2015-03-06 12:10:00,54.75,54.77,54.74,54.77,6800.0,46.9708,46.9879,46.9622,46.9879,6800.0
2015-03-06 12:15:00,54.8,54.82,54.76,54.76,3000.0,47.0137,47.0308,46.9794,46.9794,3000.0
2015-03-06 12:20:00,54.77,54.81,54.75,54.81,9500.0,46.9879,47.0222,46.9708,47.0222,9500.0
2015-03-06 12:25:00,54.82,54.83,54.77,54.78,7500.0,47.0308,47.0394,46.9879,46.9965,7500.0
2015-03-06 12:30:00,54.78,54.8,54.78,54.8,3000.0,46.9965,47.0137,46.9965,47.0137,3000.0
2015-03-06 12:35:00,54.82,54.88,54.81,54.88,2300.0,47.0308,47.0823,47.0222,47.0823,2300.0
2015-03-06 12:40:00,54.88,54.89,54.87,54.87,2400.0,47.0823,47.0909,47.0737,47.0737,2400.0
2015-03-06 12:45:00,54.87,54.89,54.85,54.85,2700.0,47.0737,47.0909,47.0566,47.0566,2700.0
2015-03-06 12:50:00,54.85,54.85,54.77,54.81,5400.0,47.0566,47.0566,46.9879,47.0222,5400.0
2015-03-06 12:55:00,54.83,54.83,54.76,54.81,4700.0,47.0394,47.0394,46.9794,47.0222,4700.0
2015-03-06 13:00:00,54.81,54.87,54.8,54.8,5100.0,47.0222,47.0737,47.0137,47.0137,5100.0
2015-03-06 13:05:00,54.82,54.83,54.79,54.79,4100.0,47.0308,47.0394,47.0051,47.0051,4100.0
2015-03-06 13:10:00,54.82,54.87,54.79,54.87,5500.0,47.0308,47.0737,47.0051,47.0737,5500.0
2015-03-06 13:15:00,54.86,54.87,54.83,54.86,7300.0,47.0651,47.0737,47.0394,47.0651,7300.0
2015-03-06 13:20:00,54.86,54.86,54.8,54.8,4400.0,47.0651,47.0651,47.0137,47.0137,4400.0
2015-03-06 13:25:00,54.8,54.82,54.79,54.82,2200.0,47.0137,47.0308,47.0051,47.0308,2200.0
2015-03-06 13:30:00,54.81,54.82,54.74,54.74,2600.0,47.0222,47.0308,46.9622,46.9622,2600.0
2015-03-06 13:35:00,54.73,54.75,54.71,54.71,3300.0,46.9536,46.9708,46.9365,46.9365,3300.0
2015-03-06 13:40:00,54.72,54.75,54.71,54.74,1500.0,46.945,46.9708,46.9365,46.9622,1500.0
2015-03-06 13:45:00,54.73,54.75,54.7,54.75,2500.0,46.9536,46.9708,46.9279,46.9708,2500.0
2015-03-06 13:50:00,54.75,54.75,54.72,54.72,2100.0,46.9708,46.9708,46.945,46.945,2100.0
2015-03-06 13:55:00,54.72,54.8,54.72,54.8,4300.0,46.945,47.0137,46.945,47.0137,4300.0
2015-03-06 14:00:00,54.79,54.83,54.79,54.82,7200.0,47.0051,47.0394,47.0051,47.0308,7200.0
2015-03-06 14:05:00,54.84,54.86,54.82,54.84,5300.0,47.048,47.0651,47.0308,47.048,5300.0
2015-03-06 14:10:00,54.86,54.86,54.78,54.78,3800.0,47.0651,47.0651,46.9965,46.9965,3800.0
2015-03-06 14:15:00,54.8,54.81,54.78,54.78,2700.0,47.0137,47.0222,46.9965,46.9965,2700.0
2015-03-06 14:20:00,54.78,54.84,54.78,54.83,9900.0,46.9965,47.048,46.9965,47.0394,9900.0
2015-03-06 14:25:00,54.84,54.84,54.79,54.8,5800.0,47.048,47.048,47.0051,47.0137,5800.0
2015-03-06 14:30:00,54.81,54.81,54.78,54.8,6300.0,47.0222,47.0222,46.9965,47.0137,6300.0
2015-03-06 14:35:00,54.79,54.8,54.78,54.79,10000.0,47.0051,47.0137,46.9965,47.0051,10000.0
2015-03-06 14:40:00,54.78,54.8,54.78,54.78,10000.0,46.9965,47.0137,46.9965,46.9965,10000.0
2015-03-06 14:45:00,54.8,54.8,54.78,54.79,3600.0,47.0137,47.0137,46.9965,47.0051,3600.0
2015-03-06 14:50:00,54.8,54.84,54.78,54.82,8400.0,47.0137,47.048,46.9965,47.0308,8400.0
2015-03-06 14:55:00,54.83,54.83,54.78,54.79,4100.0,47.0394,47.0394,46.9965,47.0051,4100.0
2015-03-06 15:00:00,54.79,54.88,54.78,54.88,6600.0,47.0051,47.0823,46.9965,47.0823,6600.0
2015-03-06 15:05:00,54.86,54.9,54.77,54.77,11700.0,47.0651,47.0995,46.9879,46.9879,11700.0
2015-03-06 15:10:00,54.76,54.81,54.73,54.78,13800.0,46.9794,47.0222,46.9536,46.9965,13800.0
2015-03-06 15:15:00,54.78,54.79,54.72,54.77,11700.0,46.9965,47.0051,46.945,46.9879,11700.0
2015-03-06 15:20:00,54.79,54.81,54.75,54.81,11400.0,47.0051,47.0222,46.9708,47.0222,11400.0
2015-03-06 15:25:00,54.81,54.82,54.79,54.79,10000.0,47.0222,47.0308,47.0051,47.0051,10000.0
2015-03-06 15:30:00,54.79,54.8,54.75,54.79,12400.0,47.0051,47.0137,46.9708,47.0051,12400.0
2015-03-06 15:35:00,54.78,54.8,54.75,54.76,26000.0,46.9965,47.0137,46.9708,46.9794,26000.0
2015-03-06 15:40:00,54.76,54.79,54.74,54.78,19200.0,46.9794,47.0051,46.9622,46.9965,19200.0
2015-03-06 15:45:00,54.78,54.85,54.77,54.84,27100.0,46.9965,47.0566,46.9879,47.048,27100.0
2015-03-06 15:50:00,54.83,54.92,54.74,54.75,54300.0,47.0394,47.1166,46.9622,46.9708,54300.0
2015-03-06 15:55:00,54.76,54.84,54.72,54.81,116300.0,46.9794,47.048,46.945,47.0222,116300.0
2015-03-09 09:30:00,55.01,55.07,54.78,54.89,12900.0,47.1938,47.2453,46.9965,47.0909,12900.0
2015-03-09 09:35:00,54.98,54.99,54.87,54.95,1100.0,47.1681,47.1767,47.0737,47.1424,1100.0
2015-03-09 09:40:00,54.94,55.04,54.81,54.97,44900.0,47.1338,47.2196,47.0222,47.1595,44900.0
2015-03-09 09:45:00,54.98,55.0,54.87,54.97,28800.0,47.1681,47.1853,47.0737,47.1595,28800.0
2015-03-09 09:50:00,54.94,54.99,54.84,54.92,6900.0,47.1338,47.1767,47.048,47.1166,6900.0
2015-03-09 09:55:00,54.98,55.0,54.88,54.92,15400.0,47.1681,47.1853,47.0823,47.1166,15400.0
2015-03-09 10:00:00,54.93,55.02,54.89,54.93,29800.0,47.1252,47.2024,47.0909,47.1252,29800.0
2015-03-09 10:05:00,54.95,55.04,54.92,55.02,20700.0,47.1424,47.2196,47.1166,47.2024,20700.0
2015-03-09 10:10:00,55.0,55.07,54.99,55.02,19700.0,47.1853,47.2453,47.1767,47.2024,19700.0
2015-03-09 10:15:00,55.01,55.02,54.95,55.01,21300.0,47.1938,47.2024,47.1424,47.1938,21300.0
2015-03-09 10:20:00,55.01,55.02,54.95,54.96,5200.0,47.1938,47.2024,47.1424,47.1509,5200.0
2015-03-09 10:25:00,54.95,54.97,54.84,54.84,7300.0,47.1424,47.1595,47.048,47.048,7300.0
2015-03-09 10:30:00,54.84,54.84,54.75,54.82,6900.0,47.048,47.048,46.9708,47.0308,6900.0
2015-03-09 10:35:00,54.81,54.88,54.81,54.83,4900.0,47.0222,47.0823,47.0222,47.0394,4900.0
2015-03-09 10:40:00,54.82,54.87,54.8,54.85,7200.0,47.0308,47.0737,47.0137,47.0566,7200.0
2015-03-09 10:45:00,54.85,54.96,54.85,54.93,7000.0,47.0566,47.1509,47.0566,47.1252,7000.0
2015-03-09 10:50:00,54.91,54.96,54.91,54.96,3700.0,47.108,47.1509,47.108,47.1509,3700.0
2015-03-09 10:55:00,54.93,54.93,54.77,54.79,5400.0,47.1252,47.1252,46.9879,47.0051,5400.0
2015-03-09 11:00:00,54.77,54.92,54.77,54.91,6900.0,46.9879,47.1166,46.9879,47.108,6900.0
2015-03-09 11:05:00,54.91,54.99,54.89,54.99,3700.0,47.108,47.1767,47.0909,47.1767,3700.0
2015-03-09 11:10:00,54.99,55.0,54.97,54.98,11800.0,47.1767,47.1853,47.1595,47.1681,11800.0
2015-03-09 11:15:00,54.99,54.99,54.91,54.93,17900.0,47.1767,47.1767,47.108,47.1252,17900.0
2015-03-09 11:20:00,54.94,54.94,54.85,54.86,5200.0,47.1338,47.1338,47.0566,47.0651,5200.0
2015-03-09 11:25:00,54.86,54.88,54.82,54.88,15000.0,47.0651,47.0823,47.0308,47.0823,15000.0
2015-03-09 11:30:00,54.88,54.93,54.88,54.91,6000.0,47.0823,47.1252,47.0823,47.108,6000.0
2015-03-09 11:35:00,54.92,54.99,54.91,54.92,15600.0,47.1166,47.1767,47.108,47.1166,15600.0
2015-03-09 11:40:00,54.92,54.96,54.89,54.94,5100.0,47.1166,47.1509,47.0909,47.1338,5100.0
2015-03-09 11:45:00,54.96,54.96,54.89,54.95,4600.0,47.1509,47.1509,47.0909,47.1424,4600.0
2015-03-09 11:50:00,54.95,54.97,54.9,54.91,5800.0,47.1424,47.1595,47.0995,47.108,5800.0
2015-03-09 11:55:00,54.91,54.93,54.89,54.93,5200.0,47.108,47.1252,47.0909,47.1252,5200.0
2015-03-09 12:00:00,54.91,54.95,54.9,54.95,7900.0,47.108,47.1424,47.0995,47.1424,7900.0
2015-03-09 12:05:00,54.94,54.98,54.94,54.98,10400.0,47.1338,47.1681,47.1338,47.1681,10400.0
2015-03-09 12:10:00,54.98,55.02,54.98,54.99,9900.0,47.1681,47.2024,47.1681,47.1767,9900.0
2015-03-09 12:15:00,54.99,55.01,54.99,55.0,13000.0,47.1767,47.1938,47.1767,47.1853,13000.0
2015-03-09 12:20:00,55.0,55.0,54.98,54.98,5400.0,47.1853,47.1853,47.1681,47.1681,5400.0
2015-03-09 12:25:00,54.98,55.0,54.94,54.97,9500.0,47.1681,47.1853,47.1338,47.1595,9500.0
2015-03-09 12:30:00,54.98,55.0,54.91,54.91,12400.0,47.1681,47.1853,47.108,47.108,12400.0
2015-03-09 12:35:00,54.92,54.99,54.91,54.99,3600.0,47.1166,47.1767,47.108,47.1767,3600.0
2015-03-09 12:40:00,54.98,54.99,54.95,54.95,5900.0,47.1681,47.1767,47.1424,47.1424,5900.0
2015-03-09 12:45:00,54.94,54.97,54.94,54.95,7700.0,47.1338,47.1595,47.1338,47.1424,7700.0
2015-03-09 12:50:00,54.93,54.96,54.92,54.93,2000.0,47.1252,47.1509,47.1166,47.1252,2000.0
2015-03-09 12:55:00,54.94,54.94,54.9,54.92,4200.0,47.1338,47.1338,47.0995,47.1166,4200.0
2015-03-09 13:00:00,54.93,54.93,54.9,54.92,2100.0,47.1252,47.1252,47.0995,47.1166,2100.0
2015-03-09 13:05:00,54.91,54.97,54.89,54.96,5300.0,47.108,47.1595,47.0909,47.1509,5300.0
2015-03-09 13:10:00,54.97,54.97,54.9,54.91,3500.0,47.1595,47.1595,47.0995,47.108,3500.0
2015-03-09 13:15:00,54.93,54.95,54.9,54.94,10400.0,47.1252,47.1424,47.0995,47.1338,10400.0
2015-03-09 13:20:00,54.95,54.99,54.92,54.95,2600.0,47.1424,47.1767,47.1166,47.1424,2600.0
2015-03-09 13:25:00,54.96,54.96,54.92,54.92,4500.0,47.1509,47.1509,47.1166,47.1166,4500.0
2015-03-09 13:30:00,54.94,54.95,54.9,54.9,5000.0,47.1338,47.1424,47.0995,47.0995,5000.0
2015-03-09 13:35:00,54.9,54.92,54.88,54.9,7000.0,47.0995,47.1166,47.0823,47.0995,7000.0
2015-03-09 13:40:00,54.9,54.98,54.89,54.95,4300.0,47.0995,47.1681,47.0909,47.1424,4300.0
2015-03-09 13:45:00,54.95,54.95,54.9,54.9,3000.0,47.1424,47.1424,47.0995,47.0995,3000.0
2015-03-09 13:50:00,54.91,54.93,54.89,54.9,6600.0,47.108,47.1252,47.0909,47.0995,6600.0
2015-03-09 13:55:00,54.9,54.94,54.89,54.94,5700.0,47.0995,47.1338,47.0909,47.1338,5700.0
2015-03-09 14:00:00,54.94,54.94,54.89,54.9,5700.0,47.1338,47.1338,47.0909,47.0995,5700.0
2015-03-09 14:05:00,54.91,54.93,54.89,54.93,4800.0,47.108,47.1252,47.0909,47.1252,4800.0
2015-03-09 14:10:00,54.93,54.93,54.89,54.9,13500.0,47.1252,47.1252,47.0909,47.0995,13500.0
2015-03-09 14:15:00,54.9,54.9,54.85,54.85,7800.0,47.0995,47.0995,47.0566,47.0566,7800.0
2015-03-09 14:20:00,54.85,54.93,54.84,54.88,10000.0,47.0566,47.1252,47.048,47.0823,10000.0
2015-03-09 14:25:00,54.87,54.9,54.84,54.87,6700.0,47.0737,47.0995,47.048,47.0737,6700.0
2015-03-09 14:30:00,54.88,54.91,54.85,54.91,8200.0,47.0823,47.108,47.0566,47.108,8200.0
2015-03-09 14:35:00,54.91,54.92,54.88,54.92,11800.0,47.108,47.1166,47.0823,47.1166,11800.0
2015-03-09 14:40:00,54.94,54.94,54.88,54.88,5900.0,47.1338,47.1338,47.0823,47.0823,5900.0
2015-03-09 14:45:00,54.89,54.93,54.88,54.91,5900.0,47.0909,47.1252,47.0823,47.108,5900.0
2015-03-09 14:50:00,54.91,54.93,54.9,54.91,5900.0,47.108,47.1252,47.0995,47.108,5900.0
2015-03-09 14:55:00,54.91,54.93,54.9,54.9,8100.0,47.108,47.1252,47.0995,47.0995,8100.0
2015-03-09 15:00:00,54.9,54.93,54.89,54.91,9600.0,47.0995,47.1252,47.0909,47.108,9600.0
2015-03-09 15:05:00,54.92,54.93,54.91,54.91,5300.0,47.1166,47.1252,47.108,47.108,5300.0
2015-03-09 15:10:00,54.92,54.93,54.9,54.91,12900.0,47.1166,47.1252,47.0995,47.108,12900.0
2015-03-09 15:15:00,54.9,54.92,54.88,54.9,9900.0,47.0995,47.1166,47.0823,47.0995,9900.0
2015-03-09 15:20:00,54.9,54.95,54.9,54.92,12200.0,47.0995,47.1424,47.0995,47.1166,12200.0
2015-03-09 15:25:00,54.92,54.96,54.89,54.95,13200.0,47.1166,47.1509,47.0909,47.1424,13200.0
2015-03-09 15:30:00,54.95,54.95,54.92,54.94,17800.0,47.1424,47.1424,47.1166,47.1338,17800.0
2015-03-09 15:35:00,54.93,54.94,54.89,54.9,24500.0,47.1252,47.1338,47.0909,47.0995,24500.0
2015-03-09 15:40:00,54.91,54.93,54.83,54.83,29300.0,47.108,47.1252,47.0394,47.0394,29300.0
2015-03-09 15:45:00,54.84,54.92,54.83,54.89,24800.0,47.048,47.1166,47.0394,47.0909,24800.0
2015-03-09 15:50:00,54.88,54.9,54.8,54.84,43400.0,47.0823,47.0995,47.0137,47.048,43400.0
2015-03-09 15:55:00,54.84,54.89,54.76,54.88,69500.0,47.048,47.0909,46.9794,47.0823,69500.0
2015-03-10 09:30:00,54.21,54.3,54.08,54.21,11200.0,46.5075,46.5847,46.396,46.5075,11200.0
2015-03-10 09:35:00,54.21,54.36,54.2,54.33,13200.0,46.5075,46.6362,46.4989,46.6105,13200.0
2015-03-10 09:40:00,54.31,54.4,54.19,54.36,28800.0,46.5933,46.6705,46.4903,46.6362,28800.0
2015-03-10 09:45:00,54.33,54.48,54.31,54.46,22600.0,46.6105,46.7391,46.5933,46.722,22600.0
2015-03-10 09:50:00,54.46,54.46,54.34,54.39,9300.0,46.722,46.722,46.619,46.6619,9300.0
2015-03-10 09:55:00,54.35,54.35,54.24,54.32,21400.0,46.6276,46.6276,46.5332,46.6019,21400.0
2015-03-10 10:00:00,54.36,54.38,54.26,54.32,25000.0,46.6362,46.6533,46.5504,46.6019,25000.0
2015-03-10 10:05:00,54.33,54.39,54.16,54.18,8700.0,46.6105,46.6619,46.4646,46.4818,8700.0
2015-03-10 10:10:00,54.15,54.2,54.1,54.15,4500.0,46.456,46.4989,46.4131,46.456,4500.0
2015-03-10 10:15:00,54.12,54.17,54.05,54.15,5500.0,46.4303,46.4732,46.3702,46.456,5500.0
2015-03-10 10:20:00,54.17,54.21,54.13,54.17,3700.0,46.4732,46.5075,46.4389,46.4732,3700.0
2015-03-10 10:25:00,54.17,54.28,54.16,54.26,6100.0,46.4732,46.5676,46.4646,46.5504,6100.0
2015-03-10 10:30:00,54.28,54.28,54.2,54.2,5300.0,46.5676,46.5676,46.4989,46.4989,5300.0
2015-03-10 10:35:00,54.19,54.23,54.16,54.18,7100.0,46.4903,46.5247,46.4646,46.4818,7100.0
2015-03-10 10:40:00,54.18,54.24,54.16,54.19,3300.0,46.4818,46.5332,46.4646,46.4903,3300.0
2015-03-10 10:45:00,54.19,54.23,54.18,54.2,6100.0,46.4903,46.5247,46.4818,46.4989,6100.0
2015-03-10 10:50:00,54.22,54.24,54.19,54.19,9200.0,46.5161,46.5332,46.4903,46.4903,9200.0
2015-03-10 10:55:00,54.2,54.29,54.2,54.23,9900.0,46.4989,46.5761,46.4989,46.5247,9900.0
2015-03-10 11:00:00,54.22,54.33,54.22,54.31,8000.0,46.5161,46.6105,46.5161,46.5933,8000.0
2015-03-10 11:05:00,54.31,54.33,54.29,54.3,5200.0,46.5933,46.6105,46.5761,46.5847,5200.0
2015-03-10 11:10:00,54.3,54.35,54.29,54.35,5300.0,46.5847,46.6276,46.5761,46.6276,5300.0
2015-03-10 11:15:00,54.35,54.44,54.35,54.44,6200.0,46.6276,46.7048,46.6276,46.7048,6200.0
2015-03-10 11:20:00,54.45,54.49,54.43,54.49,12500.0,46.7134,46.7477,46.6962,46.7477,12500.0
2015-03-10 11:25:00,54.47,54.49,54.39,54.39,7100.0,46.7306,46.7477,46.6619,46.6619,7100.0
2015-03-10 11:30:00,54.4,54.4,54.33,54.37,7100.0,46.6705,46.6705,46.6105,46.6448,7100.0
2015-03-10 11:35:00,54.37,54.37,54.33,54.35,1400.0,46.6448,46.6448,46.6105,46.6276,1400.0
2015-03-10 11:40:00,54.33,54.33,54.28,54.28,7600.0,46.6105,46.6105,46.5676,46.5676,7600.0
2015-03-10 11:45:00,54.28,54.28,54.2,54.23,6500.0,46.5676,46.5676,46.4989,46.5247,6500.0
2015-03-10 11:50:00,54.22,54.27,54.21,54.25,11800.0,46.5161,46.559,46.5075,46.5418,11800.0
2015-03-10 11:55:00,54.27,54.33,54.15,54.19,8100.0,46.559,46.6105,46.456,46.4903,8100.0
2015-03-10 12:00:00,54.2,54.24,54.17,54.24,4300.0,46.4989,46.5332,46.4732,46.5332,4300.0
2015-03-10 12:05:00,54.25,54.29,54.22,54.28,2600.0,46.5418,46.5761,46.5161,46.5676,2600.0
2015-03-10 12:10:00,54.31,54.33,54.3,54.33,1900.0,46.5933,46.6105,46.5847,46.6105,1900.0
2015-03-10 12:15:00,54.33,54.33,54.27,54.31,3200.0,46.6105,46.6105,46.559,46.5933,3200.0
2015-03-10 12:20:00,54.31,54.31,54.22,54.23,5000.0,46.5933,46.5933,46.5161,46.5247,5000.0
2015-03-10 12:25:00,54.25,54.29,54.21,54.24,9800.0,46.5418,46.5761,46.5075,46.5332,9800.0
2015-03-10 12:30:00,54.22,54.34,54.2,54.34,6100.0,46.5161,46.619,46.4989,46.619,6100.0
2015-03-10 12:35:00,54.32,54.36,54.32,54.34,3300.0,46.6019,46.6362,46.6019,46.619,3300.0
2015-03-10 12:40:00,54.36,54.36,54.31,54.31,4900.0,46.6362,46.6362,46.5933,46.5933,4900.0
2015-03-10 12:45:00,54.3,54.3,54.25,54.25,3400.0,46.5847,46.5847,46.5418,46.5418,3400.0
2015-03-10 12:50:00,54.24,54.3,54.21,54.29,6600.0,46.5332,46.5847,46.5075,46.5761,6600.0
2015-03-10 12:55:00,54.3,54.3,54.27,54.27,1000.0,46.5847,46.5847,46.559,46.559,1000.0
2015-03-10 13:00:00,54.27,54.29,54.26,54.29,1900.0,46.559,46.5761,46.5504,46.5761,1900.0
2015-03-10 13:05:00,54.3,54.34,54.28,54.28,3400.0,46.5847,46.619,46.5676,46.5676,3400.0
2015-03-10 13:10:00,54.29,54.33,54.29,54.33,1600.0,46.5761,46.6105,46.5761,46.6105,1600.0
2015-03-10 13:15:00,54.3,54.32,54.3,54.31,1400.0,46.5847,46.6019,46.5847,46.5933,1400.0
2015-03-10 13:20:00,54.34,54.37,54.32,54.35,2800.0,46.619,46.6448,46.6019,46.6276,2800.0
2015-03-10 13:25:00,54.36,54.37,54.34,54.37,3400.0,46.6362,46.6448,46.619,46.6448,3400.0
2015-03-10 13:30:00,54.36,54.39,54.34,54.38,3400.0,46.6362,46.6619,46.619,46.6533,3400.0
2015-03-10 13:35:00,54.39,54.43,54.39,54.41,6900.0,46.6619,46.6962,46.6619,46.6791,6900.0
2015-03-10 13:40:00,54.42,54.43,54.4,54.4,1000.0,46.6877,46.6962,46.6705,46.6705,1000.0
2015-03-10 13:45:00,54.42,54.44,54.42,54.42,2700.0,46.6877,46.7048,46.6877,46.6877,2700.0
2015-03-10 13:50:00,54.41,54.42,54.4,54.42,4000.0,46.6791,46.6877,46.6705,46.6877,4000.0
2015-03-10 13:55:00,54.41,54.42,54.36,54.36,5100.0,46.6791,46.6877,46.6362,46.6362,5100.0
2015-03-10 14:00:00,54.39,54.39,54.35,54.38,2400.0,46.6619,46.6619,46.6276,46.6533,2400.0
2015-03-10 14:05:00,54.38,54.41,54.34,54.34,12300.0,46.6533,46.6791,46.619,46.619,12300.0
2015-03-10 14:10:00,54.34,54.39,54.32,54.37,26700.0,46.619,46.6619,46.6019,46.6448,26700.0
2015-03-10 14:15:00,54.38,54.4,54.37,54.39,4100.0,46.6533,46.6705,46.6448,46.6619,4100.0
2015-03-10 14:20:00,54.38,54.39,54.36,54.37,5600.0,46.6533,46.6619,46.6362,46.6448,5600.0
2015-03-10 14:25:00,54.37,54.38,54.33,54.34,10500.0,46.6448,46.6533,46.6105,46.619,10500.0
2015-03-10 14:30:00,54.35,54.43,54.35,54.37,7400.0,46.6276,46.6962,46.6276,46.6448,7400.0
2015-03-10 14:35:00,54.38,54.42,54.38,54.38,7000.0,46.6533,46.6877,46.6533,46.6533,7000.0
2015-03-10 14:40:00,54.38,54.48,54.33,54.46,21400.0,46.6533,46.7391,46.6105,46.722,21400.0
2015-03-10 14:45:00,54.46,54.56,54.46,54.51,6700.0,46.722,46.8078,46.722,46.7649,6700.0
2015-03-10 14:50:00,54.49,54.51,54.39,54.39,15200.0,46.7477,46.7649,46.6619,46.6619,15200.0
2015-03-10 14:55:00,54.38,54.45,54.38,54.44,4000.0,46.6533,46.7134,46.6533,46.7048,4000.0
2015-03-10 15:00:00,54.42,54.47,54.39,54.43,7100.0,46.6877,46.7306,46.6619,46.6962,7100.0
2015-03-10 15:05:00,54.44,54.46,54.31,54.44,21500.0,46.7048,46.722,46.5933,46.7048,21500.0
2015-03-10 15:10:00,54.42,54.42,54.33,54.33,14000.0,46.6877,46.6877,46.6105,46.6105,14000.0
2015-03-10 15:15:00,54.35,54.47,54.34,54.45,8300.0,46.6276,46.7306,46.619,46.7134,8300.0
2015-03-10 15:20:00,54.44,54.45,54.34,54.36,18300.0,46.7048,46.7134,46.619,46.6362,18300.0
2015-03-10 15:25:00,54.37,54.39,54.31,54.35,11100.0,46.6448,46.6619,46.5933,46.6276,11100.0
2015-03-10 15:30:00,54.34,54.37,54.27,54.35,20900.0,46.619,46.6448,46.559,46.6276,20900.0
2015-03-10 15:35:00,54.34,54.36,54.3,54.3,6400.0,46.619,46.6362,46.5847,46.5847,6400.0
2015-03-10 15:40:00,54.3,54.36,54.27,54.32,18500.0,46.5847,46.6362,46.559,46.6019,18500.0
2015-03-10 15:45:00,54.33,54.37,54.32,54.35,22300.0,46.6105,46.6448,46.6019,46.6276,22300.0
2015-03-10 15:50:00,54.34,54.36,54.3,54.34,27700.0,46.619,46.6362,46.5847,46.619,27700.0
2015-03-10 15:55:00,54.34,54.37,54.31,54.34,93300.0,46.619,46.6448,46.5933,46.619,93300.0
2015-03-11 09:30:00,54.31,54.31,54.01,54.11,22500.0,46.5933,46.5933,46.3359,46.4217,22500.0
2015-03-11 09:35:00,54.13,54.16,54.08,54.16,4300.0,46.4389,46.4646,46.396,46.4646,4300.0
2015-03-11 09:40:00,54.13,54.37,54.12,54.36,19200.0,46.4389,46.6448,46.4303,46.6362,19200.0
2015-03-11 09:45:00,54.38,54.4,54.23,54.3,11600.0,46.6533,46.6705,46.5247,46.5847,11600.0
2015-03-11 09:50:00,54.28,54.28,54.23,54.25,7500.0,46.5676,46.5676,46.5247,46.5418,7500.0
2015-03-11 09:55:00,54.26,54.28,54.2,54.28,7900.0,46.5504,46.5676,46.4989,46.5676,7900.0
2015-03-11 10:00:00,54.26,54.27,54.18,54.25,13700.0,46.5504,46.559,46.4818,46.5418,13700.0
2015-03-11 10:05:00,54.23,54.36,54.23,54.32,9000.0,46.5247,46.6362,46.5247,46.6019,9000.0
2015-03-11 10:10:00,54.32,54.35,54.25,54.3,7100.0,46.6019,46.6276,46.5418,46.5847,7100.0
2015-03-11 10:15:00,54.3,54.3,54.23,54.28,13300.0,46.5847,46.5847,46.5247,46.5676,13300.0
2015-03-11 10:20:00,54.28,54.29,54.24,54.28,7400.0,46.5676,46.5761,46.5332,46.5676,7400.0
2015-03-11 10:25:00,54.26,54.29,54.05,54.07,30900.0,46.5504,46.5761,46.3702,46.3874,30900.0
2015-03-11 10:30:00,54.08,54.09,54.0,54.02,18800.0,46.396,46.4046,46.3273,46.3445,18800.0
2015-03-11 10:35:00,54.02,54.02,53.89,53.92,5700.0,46.3445,46.3445,46.233,46.2587,5700.0
2015-03-11 10:40:00,53.91,53.93,53.88,53.9,16600.0,46.2501,46.2673,46.2244,46.2415,16600.0
2015-03-11 10:45:00,53.9,53.91,53.82,53.84,12400.0,46.2415,46.2501,46.1729,46.1901,12400.0
2015-03-11 10:50:00,53.84,53.95,53.83,53.94,10000.0,46.1901,46.2844,46.1815,46.2759,10000.0
2015-03-11 10:55:00,53.95,53.97,53.92,53.95,22100.0,46.2844,46.3016,46.2587,46.2844,22100.0
2015-03-11 11:00:00,53.95,53.99,53.95,53.95,11500.0,46.2844,46.3188,46.2844,46.2844,11500.0
2015-03-11 11:05:00,53.95,53.99,53.86,53.9,16200.0,46.2844,46.3188,46.2072,46.2415,16200.0
2015-03-11 11:10:00,53.91,53.91,53.76,53.8,14900.0,46.2501,46.2501,46.1214,46.1558,14900.0
2015-03-11 11:15:00,53.78,53.81,53.75,53.75,6000.0,46.1386,46.1643,46.1129,46.1129,6000.0
2015-03-11 11:20:00,53.75,53.81,53.73,53.76,5800.0,46.1129,46.1643,46.0957,46.1214,5800.0
2015-03-11 11:25:00,53.75,53.78,53.71,53.76,8000.0,46.1129,46.1386,46.0785,46.1214,8000.0
2015-03-11 11:30:00,53.79,53.79,53.68,53.68,21600.0,46.1472,46.1472,46.0528,46.0528,21600.0
2015-03-11 11:35:00,53.69,53.69,53.55,53.56,21700.0,46.0614,46.0614,45.9413,45.9499,21700.0
2015-03-11 11:40:00,53.58,53.68,53.57,53.67,5100.0,45.967,46.0528,45.9584,46.0442,5100.0
2015-03-11 11:45:00,53.66,53.66,53.63,53.66,3000.0,46.0356,46.0356,46.0099,46.0356,3000.0
2015-03-11 11:50:00,53.65,53.65,53.52,53.52,6800.0,46.0271,46.0271,45.9155,45.9155,6800.0
2015-03-11 11:55:00,53.54,53.61,53.52,53.56,5400.0,45.9327,45.9928,45.9155,45.9499,5400.0
2015-03-11 12:00:00,53.56,53.6,53.55,53.6,11800.0,45.9499,45.9842,45.9413,45.9842,11800.0
2015-03-11 12:05:00,53.6,53.7,53.59,53.69,14700.0,45.9842,46.07,45.9756,46.0614,14700.0
2015-03-11 12:10:00,53.69,53.7,53.61,53.61,21000.0,46.0614,46.07,45.9928,45.9928,21000.0
2015-03-11 12:15:00,53.62,53.63,53.61,53.62,8600.0,46.0013,46.0099,45.9928,46.0013,8600.0
2015-03-11 12:20:00,53.61,53.61,53.59,53.61,14500.0,45.9928,45.9928,45.9756,45.9928,14500.0
2015-03-11 12:25:00,53.61,53.61,53.53,53.53,16500.0,45.9928,45.9928,45.9241,45.9241,16500.0
2015-03-11 12:30:00,53.53,53.59,53.53,53.58,8300.0,45.9241,45.9756,45.9241,45.967,8300.0
2015-03-11 12:35:00,53.59,53.69,53.55,53.69,8100.0,45.9756,46.0614,45.9413,46.0614,8100.0
2015-03-11 12:40:00,53.73,53.75,53.7,53.72,10000.0,46.0957,46.1129,46.07,46.0871,10000.0
2015-03-11 12:45:00,53.72,53.72,53.59,53.61,15000.0,46.0871,46.0871,45.9756,45.9928,15000.0
2015-03-11 12:50:00,53.61,53.66,53.61,53.63,7300.0,45.9928,46.0356,45.9928,46.0099,7300.0
2015-03-11 12:55:00,53.62,53.66,53.56,53.66,16000.0,46.0013,46.0356,45.9499,46.0356,16000.0
2015-03-11 13:00:00,53.66,53.72,53.6,53.61,15800.0,46.0356,46.0871,45.9842,45.9928,15800.0
2015-03-11 13:05:00,53.61,53.62,53.59,53.6,13300.0,45.9928,46.0013,45.9756,45.9842,13300.0
2015-03-11 13:10:00,53.6,53.64,53.57,53.64,17300.0,45.9842,46.0185,45.9584,46.0185,17300.0
2015-03-11 13:15:00,53.63,53.64,53.58,53.63,17800.0,46.0099,46.0185,45.967,46.0099,17800.0
2015-03-11 13:20:00,53.63,53.66,53.61,53.62,18100.0,46.0099,46.0356,45.9928,46.0013,18100.0
2015-03-11 13:25:00,53.61,53.73,53.59,53.72,15500.0,45.9928,46.0957,45.9756,46.0871,15500.0
2015-03-11 13:30:00,53.7,53.71,53.58,53.7,15400.0,46.07,46.0785,45.967,46.07,15400.0
2015-03-11 13:35:00,53.71,53.76,53.68,53.75,6200.0,46.0785,46.1214,46.0528,46.1129,6200.0
2015-03-11 13:40:00,53.75,53.75,53.65,53.72,7700.0,46.1129,46.1129,46.0271,46.0871,7700.0
2015-03-11 13:45:00,53.72,53.72,53.58,53.65,10800.0,46.0871,46.0871,45.967,46.0271,10800.0
2015-03-11 13:50:00,53.66,53.71,53.58,53.68,8800.0,46.0356,46.0785,45.967,46.0528,8800.0
2015-03-11 13:55:00,53.67,53.81,53.65,53.81,17400.0,46.0442,46.1643,46.0271,46.1643,17400.0
2015-03-11 14:00:00,53.82,53.82,53.77,53.78,6700.0,46.1729,46.1729,46.13,46.1386,6700.0
2015-03-11 14:05:00,53.79,53.79,53.7,53.75,5800.0,46.1472,46.1472,46.07,46.1129,5800.0
2015-03-11 14:10:00,53.75,53.75,53.7,53.7,5700.0,46.1129,46.1129,46.07,46.07,5700.0
2015-03-11 14:15:00,53.71,53.82,53.71,53.75,15200.0,46.0785,46.1729,46.0785,46.1129,15200.0
2015-03-11 14:20:00,53.75,53.75,53.69,53.71,12000.0,46.1129,46.1129,46.0614,46.0785,12000.0
2015-03-11 14:25:00,53.71,53.79,53.71,53.73,10100.0,46.0785,46.1472,46.0785,46.0957,10100.0
2015-03-11 14:30:00,53.74,53.75,53.71,53.73,12800.0,46.1043,46.1129,46.0785,46.0957,12800.0
2015-03-11 14:35:00,53.74,53.77,53.72,53.77,19600.0,46.1043,46.13,46.0871,46.13,19600.0
2015-03-11 14:40:00,53.79,53.8,53.74,53.75,13600.0,46.1472,46.1558,46.1043,46.1129,13600.0
2015-03-11 14:45:00,53.75,53.79,53.73,53.74,15900.0,46.1129,46.1472,46.0957,46.1043,15900.0
2015-03-11 14:50:00,53.73,53.76,53.69,53.71,16000.0,46.0957,46.1214,46.0614,46.0785,16000.0
2015-03-11 14:55:00,53.7,53.8,53.69,53.8,10100.0,46.07,46.1558,46.0614,46.1558,10100.0
2015-03-11 15:00:00,53.8,53.8,53.74,53.75,16600.0,46.1558,46.1558,46.1043,46.1129,16600.0
2015-03-11 15:05:00,53.75,53.78,53.72,53.75,23100.0,46.1129,46.1386,46.0871,46.1129,23100.0
2015-03-11 15:10:00,53.75,53.78,53.74,53.75,11100.0,46.1129,46.1386,46.1043,46.1129,11100.0
2015-03-11 15:15:00,53.75,53.78,53.7,53.71,24700.0,46.1129,46.1386,46.07,46.0785,24700.0
2015-03-11 15:20:00,53.7,53.84,53.69,53.78,28900.0,46.07,46.1901,46.0614,46.1386,28900.0
2015-03-11 15:25:00,53.77,53.79,53.72,53.72,19000.0,46.13,46.1472,46.0871,46.0871,19000.0
2015-03-11 15:30:00,53.72,53.74,53.63,53.72,50900.0,46.0871,46.1043,46.0099,46.0871,50900.0
2015-03-11 15:35:00,53.69,53.69,53.62,53.62,23400.0,46.0614,46.0614,46.0013,46.0013,23400.0
2015-03-11 15:40:00,53.62,53.62,53.56,53.57,35800.0,46.0013,46.0013,45.9499,45.9584,35800.0
2015-03-11 15:45:00,53.56,53.59,53.35,53.42,170200.0,45.9499,45.9756,45.7697,45.8297,170200.0
2015-03-11 15:50:00,53.42,53.5,53.4,53.41,66800.0,45.8297,45.8984,45.8126,45.8212,66800.0
2015-03-11 15:55:00,53.4,53.61,53.39,53.52,137900.0,45.8126,45.9928,45.804,45.9155,137900.0
2015-03-12 09:30:00,53.5,54.03,53.35,53.93,13900.0,46.1465,46.6036,46.0171,46.5174,13900.0
2015-03-12 09:35:00,53.95,54.2,53.82,54.18,7000.0,46.5346,46.7503,46.4225,46.733,7000.0
2015-03-12 09:40:00,54.18,54.2,54.0,54.1,7100.0,46.733,46.7503,46.5778,46.664,7100.0
2015-03-12 09:45:00,54.14,54.38,54.11,54.37,12600.0,46.6985,46.9055,46.6726,46.8969,12600.0
2015-03-12 09:50:00,54.31,54.33,54.15,54.15,4900.0,46.8451,46.8624,46.7071,46.7071,4900.0
2015-03-12 09:55:00,54.09,54.09,53.82,53.83,8100.0,46.6554,46.6554,46.4225,46.4311,8100.0
2015-03-12 10:00:00,53.86,53.89,53.64,53.65,16700.0,46.457,46.4829,46.2672,46.2759,16700.0
2015-03-12 10:05:00,53.67,53.69,53.52,53.6,19700.0,46.2931,46.3104,46.1637,46.2327,19700.0
2015-03-12 10:10:00,53.6,53.68,53.57,53.64,10100.0,46.2327,46.3017,46.2069,46.2672,10100.0
2015-03-12 10:15:00,53.61,53.61,53.44,53.45,10700.0,46.2414,46.2414,46.0947,46.1034,10700.0
2015-03-12 10:20:00,53.45,53.62,53.43,53.59,16600.0,46.1034,46.25,46.0861,46.2241,16600.0
2015-03-12 10:25:00,53.57,53.59,53.39,53.39,13600.0,46.2069,46.2241,46.0516,46.0516,13600.0
2015-03-12 10:30:00,53.41,53.5,53.36,53.46,7200.0,46.0689,46.1465,46.0257,46.112,7200.0
2015-03-12 10:35:00,53.49,53.5,53.38,53.41,4500.0,46.1379,46.1465,46.043,46.0689,4500.0
2015-03-12 10:40:00,53.41,53.42,53.31,53.31,11500.0,46.0689,46.0775,45.9826,45.9826,11500.0
2015-03-12 10:45:00,53.32,53.42,53.32,53.39,6600.0,45.9912,46.0775,45.9912,46.0516,6600.0
2015-03-12 10:50:00,53.38,53.41,53.38,53.41,2700.0,46.043,46.0689,46.043,46.0689,2700.0
2015-03-12 10:55:00,53.43,53.5,53.43,53.48,3200.0,46.0861,46.1465,46.0861,46.1292,3200.0
2015-03-12 11:00:00,53.47,53.47,53.36,53.36,6100.0,46.1206,46.1206,46.0257,46.0257,6100.0
2015-03-12 11:05:00,53.39,53.42,53.36,53.41,8800.0,46.0516,46.0775,46.0257,46.0689,8800.0
2015-03-12 11:10:00,53.41,53.45,53.34,53.4,11100.0,46.0689,46.1034,46.0085,46.0602,11100.0
2015-03-12 11:15:00,53.4,53.52,53.39,53.48,16500.0,46.0602,46.1637,46.0516,46.1292,16500.0
2015-03-12 11:20:00,53.48,53.57,53.44,53.44,23400.0,46.1292,46.2069,46.0947,46.0947,23400.0
2015-03-12 11:25:00,53.46,53.5,53.43,53.44,9500.0,46.112,46.1465,46.0861,46.0947,9500.0
2015-03-12 11:30:00,53.44,53.58,53.43,53.57,8900.0,46.0947,46.2155,46.0861,46.2069,8900.0
2015-03-12 11:35:00,53.58,53.59,53.51,53.52,3100.0,46.2155,46.2241,46.1551,46.1637,3100.0
2015-03-12 11:40:00,53.5,53.52,53.49,53.52,3600.0,46.1465,46.1637,46.1379,46.1637,3600.0
2015-03-12 11:45:00,53.52,53.55,53.48,53.51,8200.0,46.1637,46.1896,46.1292,46.1551,8200.0
2015-03-12 11:50:00,53.51,53.51,53.48,53.5,7300.0,46.1551,46.1551,46.1292,46.1465,7300.0
2015-03-12 11:55:00,53.49,53.5,53.44,53.47,7600.0,46.1379,46.1465,46.0947,46.1206,7600.0
2015-03-12 12:00:00,53.45,53.45,53.4,53.42,5700.0,46.1034,46.1034,46.0602,46.0775,5700.0
2015-03-12 12:05:00,53.43,53.48,53.43,53.47,6400.0,46.0861,46.1292,46.0861,46.1206,6400.0
2015-03-12 12:10:00,53.47,53.48,53.43,53.48,14500.0,46.1206,46.1292,46.0861,46.1292,14500.0
2015-03-12 12:15:00,53.48,53.52,53.48,53.5,5400.0,46.1292,46.1637,46.1292,46.1465,5400.0
2015-03-12 12:20:00,53.5,53.55,53.45,53.55,16100.0,46.1465,46.1896,46.1034,46.1896,16100.0
2015-03-12 12:25:00,53.57,53.57,53.52,53.57,4400.0,46.2069,46.2069,46.1637,46.2069,4400.0
2015-03-12 12:30:00,53.57,53.59,53.44,53.45,9600.0,46.2069,46.2241,46.0947,46.1034,9600.0
2015-03-12 12:35:00,53.45,53.45,53.38,53.39,16700.0,46.1034,46.1034,46.043,46.0516,16700.0
2015-03-12 12:40:00,53.39,53.39,53.25,53.26,17100.0,46.0516,46.0516,45.9308,45.9395,17100.0
2015-03-12 12:45:00,53.27,53.4,53.26,53.37,5700.0,45.9481,46.0602,45.9395,46.0343,5700.0
2015-03-12 12:50:00,53.39,53.5,53.38,53.5,4500.0,46.0516,46.1465,46.043,46.1465,4500.0
2015-03-12 12:55:00,53.53,53.58,53.52,53.52,4300.0,46.1724,46.2155,46.1637,46.1637,4300.0
2015-03-12 13:00:00,53.51,53.51,53.46,53.47,7000.0,46.1551,46.1551,46.112,46.1206,7000.0
2015-03-12 13:05:00,53.49,53.54,53.46,53.5,9900.0,46.1379,46.181,46.112,46.1465,9900.0
2015-03-12 13:10:00,53.49,53.51,53.44,53.44,7700.0,46.1379,46.1551,46.0947,46.0947,7700.0
2015-03-12 13:15:00,53.42,53.48,53.42,53.47,6800.0,46.0775,46.1292,46.0775,46.1206,6800.0
2015-03-12 13:20:00,53.47,53.48,53.45,53.47,1400.0,46.1206,46.1292,46.1034,46.1206,1400.0
2015-03-12 13:25:00,53.47,53.48,53.46,53.47,3100.0,46.1206,46.1292,46.112,46.1206,3100.0
2015-03-12 13:30:00,53.46,53.5,53.41,53.48,6800.0,46.112,46.1465,46.0689,46.1292,6800.0
2015-03-12 13:35:00,53.5,53.54,53.48,53.49,3200.0,46.1465,46.181,46.1292,46.1379,3200.0
2015-03-12 13:40:00,53.49,53.56,53.49,53.54,5000.0,46.1379,46.1982,46.1379,46.181,5000.0
2015-03-12 13:45:00,53.53,53.55,53.48,53.51,6200.0,46.1724,46.1896,46.1292,46.1551,6200.0
2015-03-12 13:50:00,53.53,53.53,53.48,53.48,2700.0,46.1724,46.1724,46.1292,46.1292,2700.0
2015-03-12 13:55:00,53.49,53.49,53.43,53.48,9800.0,46.1379,46.1379,46.0861,46.1292,9800.0
2015-03-12 14:00:00,53.5,53.5,53.46,53.47,3600.0,46.1465,46.1465,46.112,46.1206,3600.0
2015-03-12 14:05:00,53.46,53.51,53.46,53.48,5400.0,46.112,46.1551,46.112,46.1292,5400.0
2015-03-12 14:10:00,53.45,53.51,53.45,53.5,4800.0,46.1034,46.1551,46.1034,46.1465,4800.0
2015-03-12 14:15:00,53.5,53.51,53.46,53.47,3200.0,46.1465,46.1551,46.112,46.1206,3200.0
2015-03-12 14:20:00,53.46,53.47,53.43,53.44,9500.0,46.112,46.1206,46.0861,46.0947,9500.0
2015-03-12 14:25:00,53.45,53.47,53.43,53.46,5100.0,46.1034,46.1206,46.0861,46.112,5100.0
2015-03-12 14:30:00,53.47,53.48,53.45,53.47,5400.0,46.1206,46.1292,46.1034,46.1206,5400.0
2015-03-12 14:35:00,53.47,53.49,53.45,53.49,8700.0,46.1206,46.1379,46.1034,46.1379,8700.0
2015-03-12 14:40:00,53.46,53.5,53.45,53.46,8600.0,46.112,46.1465,46.1034,46.112,8600.0
2015-03-12 14:45:00,53.47,53.49,53.45,53.48,7400.0,46.1206,46.1379,46.1034,46.1292,7400.0
2015-03-12 14:50:00,53.5,53.51,53.44,53.49,8200.0,46.1465,46.1551,46.0947,46.1379,8200.0
2015-03-12 14:55:00,53.48,53.57,53.45,53.55,12400.0,46.1292,46.2069,46.1034,46.1896,12400.0
2015-03-12 15:00:00,53.55,53.66,53.54,53.66,15800.0,46.1896,46.2845,46.181,46.2845,15800.0
2015-03-12 15:05:00,53.65,53.72,53.64,53.71,10300.0,46.2759,46.3362,46.2672,46.3276,10300.0
2015-03-12 15:10:00,53.69,53.75,53.69,53.74,9000.0,46.3104,46.3621,46.3104,46.3535,9000.0
2015-03-12 15:15:00,53.72,53.72,53.59,53.64,8400.0,46.3362,46.3362,46.2241,46.2672,8400.0
2015-03-12 15:20:00,53.64,53.7,53.63,53.65,8100.0,46.2672,46.319,46.2586,46.2759,8100.0
2015-03-12 15:25:00,53.64,53.64,53.48,53.48,22400.0,46.2672,46.2672,46.1292,46.1292,22400.0
2015-03-12 15:30:00,53.49,53.54,53.47,53.5,21200.0,46.1379,46.181,46.1206,46.1465,21200.0
2015-03-12 15:35:00,53.51,53.55,53.49,53.53,22000.0,46.1551,46.1896,46.1379,46.1724,22000.0
2015-03-12 15:40:00,53.53,53.59,53.48,53.57,24900.0,46.1724,46.2241,46.1292,46.2069,24900.0
2015-03-12 15:45:00,53.59,53.62,53.54,53.57,30900.0,46.2241,46.25,46.181,46.2069,30900.0
2015-03-12 15:50:00,53.57,53.66,53.53,53.56,35300.0,46.2069,46.2845,46.1724,46.1982,35300.0
2015-03-12 15:55:00,53.57,53.65,53.56,53.63,45900.0,46.2069,46.2759,46.1982,46.2586,45900.0
2015-03-13 09:30:00,53.42,53.66,53.25,53.25,7400.0,46.0775,46.2845,45.9308,45.9308,7400.0
2015-03-13 09:35:00,53.28,53.51,53.18,53.36,8900.0,45.9567,46.1551,45.8705,46.0257,8900.0
2015-03-13 09:40:00,53.36,53.37,53.12,53.31,16500.0,46.0257,46.0343,45.8187,45.9826,16500.0
2015-03-13 09:45:00,53.32,53.45,53.32,53.45,3600.0,45.9912,46.1034,45.9912,46.1034,3600.0
2015-03-13 09:50:00,53.49,53.49,53.43,53.44,2300.0,46.1379,46.1379,46.0861,46.0947,2300.0
2015-03-13 09:55:00,53.43,53.52,53.4,53.52,4400.0,46.0861,46.1637,46.0602,46.1637,4400.0
2015-03-13 10:00:00,53.55,53.57,53.4,53.44,4200.0,46.1896,46.2069,46.0602,46.0947,4200.0
2015-03-13 10:05:00,53.41,53.45,53.4,53.4,2300.0,46.0689,46.1034,46.0602,46.0602,2300.0
2015-03-13 10:10:00,53.42,53.42,53.34,53.37,3100.0,46.0775,46.0775,46.0085,46.0343,3100.0
2015-03-13 10:15:00,53.37,53.39,53.37,53.38,1300.0,46.0343,46.0516,46.0343,46.043,1300.0
2015-03-13 10:20:00,53.37,53.37,53.31,53.31,3500.0,46.0343,46.0343,45.9826,45.9826,3500.0
2015-03-13 10:25:00,53.29,53.32,53.12,53.12,2700.0,45.9653,45.9912,45.8187,45.8187,2700.0
2015-03-13 10:30:00,53.11,53.13,53.01,53.12,7200.0,45.8101,45.8273,45.7238,45.8187,7200.0
2015-03-13 10:35:00,53.08,53.09,53.03,53.09,2300.0,45.7842,45.7928,45.7411,45.7928,2300.0
2015-03-13 10:40:00,53.11,53.11,53.04,53.09,3900.0,45.8101,45.8101,45.7497,45.7928,3900.0
2015-03-13 10:45:00,53.09,53.18,53.08,53.15,2100.0,45.7928,45.8705,45.7842,45.8446,2100.0
2015-03-13 10:50:00,53.14,53.14,53.04,53.05,5700.0,45.836,45.836,45.7497,45.7583,5700.0
2015-03-13 10:55:00,53.03,53.08,52.81,52.83,9300.0,45.7411,45.7842,45.5513,45.5686,9300.0
2015-03-13 11:00:00,52.81,52.99,52.74,52.98,11000.0,45.5513,45.7066,45.4909,45.698,11000.0
2015-03-13 11:05:00,52.98,53.05,52.96,53.04,7300.0,45.698,45.7583,45.6807,45.7497,7300.0
2015-03-13 11:10:00,53.06,53.17,53.06,53.17,1900.0,45.767,45.8618,45.767,45.8618,1900.0
2015-03-13 11:15:00,53.17,53.24,53.17,53.17,3500.0,45.8618,45.9222,45.8618,45.8618,3500.0
2015-03-13 11:20:00,53.18,53.2,53.12,53.17,4300.0,45.8705,45.8877,45.8187,45.8618,4300.0
2015-03-13 11:25:00,53.19,53.19,53.02,53.03,6300.0,45.8791,45.8791,45.7325,45.7411,6300.0
2015-03-13 11:30:00,53.0,53.07,52.97,53.07,10200.0,45.7152,45.7756,45.6893,45.7756,10200.0
2015-03-13 11:35:00,53.04,53.06,52.99,53.04,7800.0,45.7497,45.767,45.7066,45.7497,7800.0
2015-03-13 11:40:00,53.06,53.08,52.99,52.99,4500.0,45.767,45.7842,45.7066,45.7066,4500.0
2015-03-13 11:45:00,52.98,53.03,52.98,53.01,6800.0,45.698,45.7411,45.698,45.7238,6800.0
2015-03-13 11:50:00,53.02,53.06,52.95,52.95,4500.0,45.7325,45.767,45.6721,45.6721,4500.0
2015-03-13 11:55:00,52.96,53.03,52.96,53.0,6600.0,45.6807,45.7411,45.6807,45.7152,6600.0
2015-03-13 12:00:00,53.0,53.0,52.95,52.96,2400.0,45.7152,45.7152,45.6721,45.6807,2400.0
2015-03-13 12:05:00,52.96,53.0,52.95,53.0,3100.0,45.6807,45.7152,45.6721,45.7152,3100.0
2015-03-13 12:10:00,53.0,53.0,52.97,52.97,3600.0,45.7152,45.7152,45.6893,45.6893,3600.0
2015-03-13 12:15:00,52.97,53.02,52.97,53.02,9000.0,45.6893,45.7325,45.6893,45.7325,9000.0
2015-03-13 12:20:00,53.07,53.1,53.05,53.05,2700.0,45.7756,45.8015,45.7583,45.7583,2700.0
2015-03-13 12:25:00,53.01,53.04,52.99,52.99,2200.0,45.7238,45.7497,45.7066,45.7066,2200.0
2015-03-13 12:30:00,52.98,53.05,52.98,53.0,5800.0,45.698,45.7583,45.698,45.7152,5800.0
2015-03-13 12:35:00,52.98,53.02,52.97,52.98,4800.0,45.698,45.7325,45.6893,45.698,4800.0
2015-03-13 12:40:00,52.99,53.02,52.98,53.01,12000.0,45.7066,45.7325,45.698,45.7238,12000.0
2015-03-13 12:45:00,53.03,53.03,52.97,53.0,4100.0,45.7411,45.7411,45.6893,45.7152,4100.0
2015-03-13 12:50:00,53.0,53.02,52.98,53.02,3300.0,45.7152,45.7325,45.698,45.7325,3300.0
2015-03-13 12:55:00,53.01,53.06,53.01,53.02,3100.0,45.7238,45.767,45.7238,45.7325,3100.0
2015-03-13 13:00:00,53.01,53.03,53.0,53.01,4600.0,45.7238,45.7411,45.7152,45.7238,4600.0
2015-03-13 13:05:00,53.02,53.07,52.99,53.0,5200.0,45.7325,45.7756,45.7066,45.7152,5200.0
2015-03-13 13:10:00,53.0,53.01,52.98,53.0,5700.0,45.7152,45.7238,45.698,45.7152,5700.0
2015-03-13 13:15:00,53.01,53.03,52.99,53.02,12000.0,45.7238,45.7411,45.7066,45.7325,12000.0
2015-03-13 13:20:00,53.02,53.02,52.96,52.99,3300.0,45.7325,45.7325,45.6807,45.7066,3300.0
2015-03-13 13:25:00,52.99,53.01,52.97,52.97,4000.0,45.7066,45.7238,45.6893,45.6893,4000.0
2015-03-13 13:30:00,52.96,53.03,52.95,52.99,3900.0,45.6807,45.7411,45.6721,45.7066,3900.0
2015-03-13 13:35:00,52.98,53.02,52.98,53.02,2000.0,45.698,45.7325,45.698,45.7325,2000.0
2015-03-13 13:40:00,53.02,53.03,52.97,52.97,5100.0,45.7325,45.7411,45.6893,45.6893,5100.0
2015-03-13 13:45:00,52.97,52.97,52.89,52.96,5300.0,45.6893,45.6893,45.6203,45.6807,5300.0
2015-03-13 13:50:00,52.97,53.0,52.97,52.98,4300.0,45.6893,45.7152,45.6893,45.698,4300.0
2015-03-13 13:55:00,52.97,52.97,52.9,52.96,4000.0,45.6893,45.6893,45.629,45.6807,4000.0
2015-03-13 14:00:00,52.95,52.96,52.91,52.94,6100.0,45.6721,45.6807,45.6376,45.6635,6100.0
2015-03-13 14:05:00,52.94,53.03,52.94,52.98,6500.0,45.6635,45.7411,45.6635,45.698,6500.0
2015-03-13 14:10:00,52.99,53.08,52.98,53.06,4700.0,45.7066,45.7842,45.698,45.767,4700.0
2015-03-13 14:15:00,53.06,53.07,52.99,53.0,10100.0,45.767,45.7756,45.7066,45.7152,10100.0
2015-03-13 14:20:00,53.02,53.02,52.97,53.0,8100.0,45.7325,45.7325,45.6893,45.7152,8100.0
2015-03-13 14:25:00,53.01,53.02,52.97,53.0,9100.0,45.7238,45.7325,45.6893,45.7152,9100.0
2015-03-13 14:30:00,53.0,53.01,52.94,52.96,6300.0,45.7152,45.7238,45.6635,45.6807,6300.0
2015-03-13 14:35:00,52.97,53.01,52.96,53.0,8000.0,45.6893,45.7238,45.6807,45.7152,8000.0
2015-03-13 14:40:00,53.0,53.0,52.93,52.93,5600.0,45.7152,45.7152,45.6548,45.6548,5600.0
2015-03-13 14:45:00,52.93,53.01,52.92,52.96,9900.0,45.6548,45.7238,45.6462,45.6807,9900.0
2015-03-13 14:50:00,52.97,52.99,52.9,52.9,3700.0,45.6893,45.7066,45.629,45.629,3700.0
2015-03-13 14:55:00,52.9,53.0,52.89,52.99,5700.0,45.629,45.7152,45.6203,45.7066,5700.0
2015-03-13 15:00:00,53.0,53.02,52.97,52.98,13600.0,45.7152,45.7325,45.6893,45.698,13600.0
2015-03-13 15:05:00,52.97,53.02,52.96,52.96,10500.0,45.6893,45.7325,45.6807,45.6807,10500.0
2015-03-13 15:10:00,52.97,53.0,52.94,52.94,11000.0,45.6893,45.7152,45.6635,45.6635,11000.0
2015-03-13 15:15:00,52.94,53.03,52.94,52.95,9700.0,45.6635,45.7411,45.6635,45.6721,9700.0
2015-03-13 15:20:00,52.94,52.99,52.91,52.98,9600.0,45.6635,45.7066,45.6376,45.698,9600.0
2015-03-13 15:25:00,52.98,53.04,52.96,53.03,16000.0,45.698,45.7497,45.6807,45.7411,16000.0
2015-03-13 15:30:00,53.02,53.02,52.97,52.98,13800.0,45.7325,45.7325,45.6893,45.698,13800.0
2015-03-13 15:35:00,52.99,53.01,52.97,53.01,14500.0,45.7066,45.7238,45.6893,45.7238,14500.0
2015-03-13 15:40:00,53.01,53.05,52.99,53.01,22700.0,45.7238,45.7583,45.7066,45.7238,22700.0
2015-03-13 15:45:00,53.0,53.02,52.96,52.98,20600.0,45.7152,45.7325,45.6807,45.698,20600.0
2015-03-13 15:50:00,52.98,53.03,52.95,53.03,41800.0,45.698,45.7411,45.6721,45.7411,41800.0
2015-03-13 15:55:00,53.02,53.03,52.95,52.95,75600.0,45.7325,45.7411,45.6721,45.6721,75600.0
2015-03-16 09:30:00,53.05,53.2,52.78,52.91,14100.0,45.7583,45.8877,45.5254,45.6376,14100.0
2015-03-16 09:35:00,52.93,53.08,52.92,53.0,19800.0,45.6548,45.7842,45.6462,45.7152,19800.0
2015-03-16 09:40:00,52.98,53.05,52.96,52.97,14800.0,45.698,45.7583,45.6807,45.6893,14800.0
2015-03-16 09:45:00,52.96,53.0,52.83,52.84,20600.0,45.6807,45.7152,45.5686,45.5772,20600.0
2015-03-16 09:50:00,52.87,52.92,52.73,52.77,12200.0,45.6031,45.6462,45.4823,45.5168,12200.0
2015-03-16 09:55:00,52.75,52.75,52.67,52.72,11400.0,45.4996,45.4996,45.4306,45.4737,11400.0
2015-03-16 10:00:00,52.72,52.82,52.7,52.77,11200.0,45.4737,45.5599,45.4564,45.5168,11200.0
2015-03-16 10:05:00,52.76,52.76,52.67,52.69,4300.0,45.5082,45.5082,45.4306,45.4478,4300.0
2015-03-16 10:10:00,52.7,52.84,52.67,52.83,23800.0,45.4564,45.5772,45.4306,45.5686,23800.0
2015-03-16 10:15:00,52.84,52.92,52.81,52.92,16900.0,45.5772,45.6462,45.5513,45.6462,16900.0
2015-03-16 10:20:00,52.93,52.99,52.77,52.8,11400.0,45.6548,45.7066,45.5168,45.5427,11400.0
2015-03-16 10:25:00,52.76,52.82,52.73,52.73,4800.0,45.5082,45.5599,45.4823,45.4823,4800.0
2015-03-16 10:30:00,52.72,52.87,52.72,52.81,6800.0,45.4737,45.6031,45.4737,45.5513,6800.0
2015-03-16 10:35:00,52.81,52.95,52.8,52.9,6600.0,45.5513,45.6721,45.5427,45.629,6600.0
2015-03-16 10:40:00,52.88,52.91,52.88,52.89,6200.0,45.6117,45.6376,45.6117,45.6203,6200.0
2015-03-16 10:45:00,52.87,52.9,52.86,52.87,5600.0,45.6031,45.629,45.5944,45.6031,5600.0
2015-03-16 10:50:00,52.87,52.9,52.84,52.9,8100.0,45.6031,45.629,45.5772,45.629,8100.0
2015-03-16 10:55:00,52.9,52.95,52.87,52.87,6000.0,45.629,45.6721,45.6031,45.6031,6000.0
2015-03-16 11:00:00,52.88,52.91,52.87,52.89,6500.0,45.6117,45.6376,45.6031,45.6203,6500.0
2015-03-16 11:05:00,52.9,52.93,52.89,52.92,8000.0,45.629,45.6548,45.6203,45.6462,8000.0
2015-03-16 11:10:00,52.91,52.93,52.89,52.89,9100.0,45.6376,45.6548,45.6203,45.6203,9100.0
2015-03-16 11:15:00,52.89,52.89,52.84,52.85,7400.0,45.6203,45.6203,45.5772,45.5858,7400.0
2015-03-16 11:20:00,52.85,52.86,52.8,52.82,6100.0,45.5858,45.5944,45.5427,45.5599,6100.0
2015-03-16 11:25:00,52.83,52.9,52.74,52.74,16800.0,45.5686,45.629,45.4909,45.4909,16800.0
2015-03-16 11:30:00,52.74,52.75,52.72,52.74,7400.0,45.4909,45.4996,45.4737,45.4909,7400.0
2015-03-16 11:35:00,52.75,52.78,52.74,52.76,6100.0,45.4996,45.5254,45.4909,45.5082,6100.0
2015-03-16 11:40:00,52.76,52.79,52.71,52.72,5300.0,45.5082,45.5341,45.4651,45.4737,5300.0
2015-03-16 11:45:00,52.72,52.74,52.69,52.69,4300.0,45.4737,45.4909,45.4478,45.4478,4300.0
2015-03-16 11:50:00,52.7,52.77,52.7,52.75,7000.0,45.4564,45.5168,45.4564,45.4996,7000.0
2015-03-16 11:55:00,52.74,52.74,52.69,52.73,7100.0,45.4909,45.4909,45.4478,45.4823,7100.0
2015-03-16 12:00:00,52.74,52.82,52.73,52.82,4900.0,45.4909,45.5599,45.4823,45.5599,4900.0
2015-03-16 12:05:00,52.81,52.88,52.8,52.84,12900.0,45.5513,45.6117,45.5427,45.5772,12900.0
2015-03-16 12:10:00,52.83,52.83,52.82,52.82,1600.0,45.5686,45.5686,45.5599,45.5599,1600.0
2015-03-16 12:15:00,52.82,52.86,52.81,52.85,4900.0,45.5599,45.5944,45.5513,45.5858,4900.0
2015-03-16 12:20:00,52.85,52.87,52.79,52.79,17500.0,45.5858,45.6031,45.5341,45.5341,17500.0
2015-03-16 12:25:00,52.78,52.82,52.73,52.82,15300.0,45.5254,45.5599,45.4823,45.5599,15300.0
2015-03-16 12:30:00,52.8,52.82,52.75,52.76,2800.0,45.5427,45.5599,45.4996,45.5082,2800.0
2015-03-16 12:35:00,52.75,52.8,52.74,52.75,11700.0,45.4996,45.5427,45.4909,45.4996,11700.0
2015-03-16 12:40:00,52.78,52.78,52.67,52.68,14400.0,45.5254,45.5254,45.4306,45.4392,14400.0
2015-03-16 12:45:00,52.65,52.67,52.64,52.64,4800.0,45.4133,45.4306,45.4047,45.4047,4800.0
2015-03-16 12:50:00,52.64,52.65,52.59,52.6,8900.0,45.4047,45.4133,45.3616,45.3702,8900.0
2015-03-16 12:55:00,52.6,52.62,52.58,52.61,8700.0,45.3702,45.3874,45.3529,45.3788,8700.0
2015-03-16 13:00:00,52.61,52.64,52.58,52.62,12700.0,45.3788,45.4047,45.3529,45.3874,12700.0
2015-03-16 13:05:00,52.61,52.64,52.6,52.64,5800.0,45.3788,45.4047,45.3702,45.4047,5800.0
2015-03-16 13:10:00,52.65,52.72,52.65,52.69,7500.0,45.4133,45.4737,45.4133,45.4478,7500.0
2015-03-16 13:15:00,52.71,52.71,52.63,52.64,9100.0,45.4651,45.4651,45.3961,45.4047,9100.0
2015-03-16 13:20:00,52.64,52.64,52.61,52.62,11300.0,45.4047,45.4047,45.3788,45.3874,11300.0
2015-03-16 13:25:00,52.63,52.63,52.6,52.6,2800.0,45.3961,45.3961,45.3702,45.3702,2800.0
2015-03-16 13:30:00,52.61,52.64,52.57,52.58,11400.0,45.3788,45.4047,45.3443,45.3529,11400.0
2015-03-16 13:35:00,52.58,52.67,52.58,52.67,14700.0,45.3529,45.4306,45.3529,45.4306,14700.0
2015-03-16 13:40:00,52.68,52.76,52.68,52.76,5600.0,45.4392,45.5082,45.4392,45.5082,5600.0
2015-03-16 13:45:00,52.8,52.81,52.75,52.75,4500.0,45.5427,45.5513,45.4996,45.4996,4500.0
2015-03-16 13:50:00,52.74,52.79,52.73,52.78,6800.0,45.4909,45.5341,45.4823,45.5254,6800.0
2015-03-16 13:55:00,52.78,52.81,52.77,52.77,5200.0,45.5254,45.5513,45.5168,45.5168,5200.0
2015-03-16 14:00:00,52.77,52.77,52.69,52.71,8900.0,45.5168,45.5168,45.4478,45.4651,8900.0
2015-03-16 14:05:00,52.7,52.72,52.68,52.7,6400.0,45.4564,45.4737,45.4392,45.4564,6400.0
2015-03-16 14:10:00,52.69,52.7,52.61,52.63,17900.0,45.4478,45.4564,45.3788,45.3961,17900.0
2015-03-16 14:15:00,52.64,52.65,52.62,52.63,9900.0,45.4047,45.4133,45.3874,45.3961,9900.0
2015-03-16 14:20:00,52.63,52.67,52.62,52.66,7500.0,45.3961,45.4306,45.3874,45.4219,7500.0
2015-03-16 14:25:00,52.66,52.66,52.59,52.59,11900.0,45.4219,45.4219,45.3616,45.3616,11900.0
2015-03-16 14:30:00,52.59,52.61,52.57,52.6,15500.0,45.3616,45.3788,45.3443,45.3702,15500.0
2015-03-16 14:35:00,52.6,52.61,52.57,52.61,8600.0,45.3702,45.3788,45.3443,45.3788,8600.0
2015-03-16 14:40:00,52.61,52.63,52.59,52.62,10500.0,45.3788,45.3961,45.3616,45.3874,10500.0
2015-03-16 14:45:00,52.63,52.69,52.62,52.65,12200.0,45.3961,45.4478,45.3874,45.4133,12200.0
2015-03-16 14:50:00,52.64,52.68,52.61,52.63,26400.0,45.4047,45.4392,45.3788,45.3961,26400.0
2015-03-16 14:55:00,52.63,52.63,52.6,52.61,17200.0,45.3961,45.3961,45.3702,45.3788,17200.0
2015-03-16 15:00:00,52.61,52.74,52.6,52.69,18200.0,45.3788,45.4909,45.3702,45.4478,18200.0
2015-03-16 15:05:00,52.7,52.7,52.65,52.66,11300.0,45.4564,45.4564,45.4133,45.4219,11300.0
2015-03-16 15:10:00,52.66,52.74,52.63,52.73,23200.0,45.4219,45.4909,45.3961,45.4823,23200.0
2015-03-16 15:15:00,52.73,52.81,52.7,52.8,15400.0,45.4823,45.5513,45.4564,45.5427,15400.0
2015-03-16 15:20:00,52.81,52.85,52.8,52.85,11000.0,45.5513,45.5858,45.5427,45.5858,11000.0
2015-03-16 15:25:00,52.84,52.85,52.74,52.77,18700.0,45.5772,45.5858,45.4909,45.5168,18700.0
2015-03-16 15:30:00,52.77,52.8,52.75,52.78,28800.0,45.5168,45.5427,45.4996,45.5254,28800.0
2015-03-16 15:35:00,52.77,52.78,52.73,52.73,23800.0,45.5168,45.5254,45.4823,45.4823,23800.0
2015-03-16 15:40:00,52.74,52.75,52.72,52.74,30000.0,45.4909,45.4996,45.4737,45.4909,30000.0
2015-03-16 15:45:00,52.74,52.83,52.73,52.8,38300.0,45.4909,45.5686,45.4823,45.5427,38300.0
2015-03-16 15:50:00,52.8,52.8,52.73,52.73,46000.0,45.5427,45.5427,45.4823,45.4823,46000.0
2015-03-16 15:55:00,52.74,52.81,52.71,52.73,76600.0,45.4909,45.5513,45.4651,45.4823,76600.0
2015-03-17 09:30:00,52.52,52.68,52.39,52.59,8500.0,45.3012,45.4392,45.189,45.3616,8500.0
2015-03-17 09:35:00,52.65,52.72,52.58,52.72,26500.0,45.4133,45.4737,45.3529,45.4737,26500.0
2015-03-17 09:40:00,52.74,52.74,52.63,52.71,33400.0,45.4909,45.4909,45.3961,45.4651,33400.0
2015-03-17 09:45:00,52.69,52.74,52.4,52.4,15900.0,45.4478,45.4909,45.1977,45.1977,15900.0
2015-03-17 09:50:00,52.37,52.42,52.29,52.42,56500.0,45.1718,45.2149,45.1028,45.2149,56500.0
2015-03-17 09:55:00,52.37,52.45,52.22,52.27,10900.0,45.1718,45.2408,45.0424,45.0855,10900.0
2015-03-17 10:00:00,52.25,52.29,52.04,52.08,8000.0,45.0683,45.1028,44.8872,44.9217,8000.0
2015-03-17 10:05:00,52.06,52.09,51.89,51.98,11900.0,44.9044,44.9303,44.7578,44.8354,11900.0
2015-03-17 10:10:00,51.96,52.21,51.96,52.2,6500.0,44.8182,45.0338,44.8182,45.0252,6500.0
2015-03-17 10:15:00,52.16,52.2,52.12,52.13,49400.0,44.9907,45.0252,44.9562,44.9648,49400.0
2015-03-17 10:20:00,52.16,52.17,51.92,51.97,8200.0,44.9907,44.9993,44.7837,44.8268,8200.0
2015-03-17 10:25:00,51.95,51.95,51.82,51.89,7400.0,44.8095,44.8095,44.6974,44.7578,7400.0
2015-03-17 10:30:00,51.92,51.99,51.86,51.86,3500.0,44.7837,44.844,44.7319,44.7319,3500.0
2015-03-17 10:35:00,51.84,51.95,51.8,51.95,5200.0,44.7146,44.8095,44.6801,44.8095,5200.0
2015-03-17 10:40:00,52.0,52.01,51.95,52.01,4900.0,44.8527,44.8613,44.8095,44.8613,4900.0
2015-03-17 10:45:00,52.06,52.08,52.02,52.08,2500.0,44.9044,44.9217,44.8699,44.9217,2500.0
2015-03-17 10:50:00,52.05,52.18,52.02,52.15,2700.0,44.8958,45.0079,44.8699,44.982,2700.0
2015-03-17 10:55:00,52.18,52.22,52.17,52.19,130800.0,45.0079,45.0424,44.9993,45.0165,130800.0
2015-03-17 11:00:00,52.2,52.22,52.05,52.05,6700.0,45.0252,45.0424,44.8958,44.8958,6700.0
2015-03-17 11:05:00,52.03,52.04,51.95,52.0,5600.0,44.8785,44.8872,44.8095,44.8527,5600.0
2015-03-17 11:10:00,52.01,52.01,51.96,51.96,2300.0,44.8613,44.8613,44.8182,44.8182,2300.0
2015-03-17 11:15:00,51.98,51.98,51.89,51.9,3700.0,44.8354,44.8354,44.7578,44.7664,3700.0
2015-03-17 11:20:00,51.88,51.89,51.78,51.81,4500.0,44.7491,44.7578,44.6629,44.6888,4500.0
2015-03-17 11:25:00,51.86,52.0,51.85,51.99,14600.0,44.7319,44.8527,44.7233,44.844,14600.0
2015-03-17 11:30:00,52.0,52.1,51.99,52.07,10800.0,44.8527,44.9389,44.844,44.913,10800.0
2015-03-17 11:35:00,52.07,52.07,52.0,52.0,8200.0,44.913,44.913,44.8527,44.8527,8200.0
2015-03-17 11:40:00,51.99,52.0,51.89,51.94,26100.0,44.844,44.8527,44.7578,44.8009,26100.0
2015-03-17 11:45:00,51.93,52.01,51.93,52.0,50200.0,44.7923,44.8613,44.7923,44.8527,50200.0
2015-03-17 11:50:00,51.98,52.0,51.94,51.99,9200.0,44.8354,44.8527,44.8009,44.844,9200.0
2015-03-17 11:55:00,52.0,52.02,51.95,51.98,13600.0,44.8527,44.8699,44.8095,44.8354,13600.0
2015-03-17 12:00:00,51.99,52.02,51.93,51.96,9400.0,44.844,44.8699,44.7923,44.8182,9400.0
2015-03-17 12:05:00,51.96,52.01,51.96,51.98,11100.0,44.8182,44.8613,44.8182,44.8354,11100.0
2015-03-17 12:10:00,51.98,52.0,51.86,51.89,17900.0,44.8354,44.8527,44.7319,44.7578,17900.0
2015-03-17 12:15:00,51.89,51.89,51.83,51.83,2000.0,44.7578,44.7578,44.706,44.706,2000.0
2015-03-17 12:20:00,51.84,51.92,51.84,51.86,9100.0,44.7146,44.7837,44.7146,44.7319,9100.0
2015-03-17 12:25:00,51.85,51.93,51.85,51.93,8000.0,44.7233,44.7923,44.7233,44.7923,8000.0
2015-03-17 12:30:00,51.93,52.0,51.9,51.98,38600.0,44.7923,44.8527,44.7664,44.8354,38600.0
2015-03-17 12:35:00,51.98,52.0,51.95,51.99,11000.0,44.8354,44.8527,44.8095,44.844,11000.0
2015-03-17 12:40:00,51.97,52.0,51.92,52.0,13100.0,44.8268,44.8527,44.7837,44.8527,13100.0
2015-03-17 12:45:00,52.0,52.01,51.98,51.98,4200.0,44.8527,44.8613,44.8354,44.8354,4200.0
2015-03-17 12:50:00,51.97,52.05,51.95,52.05,17100.0,44.8268,44.8958,44.8095,44.8958,17100.0
2015-03-17 12:55:00,52.03,52.07,51.99,52.07,3900.0,44.8785,44.913,44.844,44.913,3900.0
2015-03-17 13:00:00,52.07,52.15,52.07,52.13,5900.0,44.913,44.982,44.913,44.9648,5900.0
2015-03-17 13:05:00,52.14,52.23,52.12,52.2,6500.0,44.9734,45.051,44.9562,45.0252,6500.0
2015-03-17 13:10:00,52.2,52.3,52.18,52.3,71600.0,45.0252,45.1114,45.0079,45.1114,71600.0
2015-03-17 13:15:00,52.33,52.38,52.26,52.28,4100.0,45.1373,45.1804,45.0769,45.0942,4100.0
2015-03-17 13:20:00,52.28,52.3,52.2,52.2,5600.0,45.0942,45.1114,45.0252,45.0252,5600.0
2015-03-17 13:25:00,52.18,52.22,52.16,52.16,5700.0,45.0079,45.0424,44.9907,44.9907,5700.0
2015-03-17 13:30:00,52.16,52.17,52.12,52.15,5100.0,44.9907,44.9993,44.9562,44.982,5100.0
2015-03-17 13:35:00,52.13,52.14,52.08,52.13,7200.0,44.9648,44.9734,44.9217,44.9648,7200.0
2015-03-17 13:40:00,52.15,52.19,52.15,52.19,3300.0,44.982,45.0165,44.982,45.0165,3300.0
2015-03-17 13:45:00,52.18,52.18,52.11,52.14,5500.0,45.0079,45.0079,44.9475,44.9734,5500.0
2015-03-17 13:50:00,52.14,52.22,52.13,52.18,5300.0,44.9734,45.0424,44.9648,45.0079,5300.0
2015-03-17 13:55:00,52.19,52.21,52.17,52.17,10900.0,45.0165,45.0338,44.9993,44.9993,10900.0
2015-03-17 14:00:00,52.16,52.2,52.1,52.19,11000.0,44.9907,45.0252,44.9389,45.0165,11000.0
2015-03-17 14:05:00,52.21,52.21,52.05,52.06,71400.0,45.0338,45.0338,44.8958,44.9044,71400.0
2015-03-17 14:10:00,52.05,52.16,52.05,52.16,13500.0,44.8958,44.9907,44.8958,44.9907,13500.0
2015-03-17 14:15:00,52.16,52.16,52.06,52.07,9600.0,44.9907,44.9907,44.9044,44.913,9600.0
2015-03-17 14:20:00,52.07,52.1,52.07,52.07,9300.0,44.913,44.9389,44.913,44.913,9300.0
2015-03-17 14:25:00,52.08,52.09,52.06,52.07,8000.0,44.9217,44.9303,44.9044,44.913,8000.0
2015-03-17 14:30:00,52.07,52.1,52.06,52.06,7700.0,44.913,44.9389,44.9044,44.9044,7700.0
2015-03-17 14:35:00,52.06,52.14,52.06,52.13,9900.0,44.9044,44.9734,44.9044,44.9648,9900.0
2015-03-17 14:40:00,52.12,52.12,52.07,52.08,5100.0,44.9562,44.9562,44.913,44.9217,5100.0
2015-03-17 14:45:00,52.08,52.25,52.07,52.25,12600.0,44.9217,45.0683,44.913,45.0683,12600.0
2015-03-17 14:50:00,52.25,52.33,52.23,52.33,7900.0,45.0683,45.1373,45.051,45.1373,7900.0
2015-03-17 14:55:00,52.33,52.38,52.32,52.38,8500.0,45.1373,45.1804,45.1287,45.1804,8500.0
2015-03-17 15:00:00,52.39,52.41,52.37,52.4,6100.0,45.189,45.2063,45.1718,45.1977,6100.0
2015-03-17 15:05:00,52.39,52.52,52.38,52.49,14700.0,45.189,45.3012,45.1804,45.2753,14700.0
2015-03-17 15:10:00,52.5,52.61,52.49,52.61,16100.0,45.2839,45.3788,45.2753,45.3788,16100.0
2015-03-17 15:15:00,52.62,52.62,52.55,52.57,11100.0,45.3874,45.3874,45.3271,45.3443,11100.0
2015-03-17 15:20:00,52.57,52.62,52.56,52.6,11700.0,45.3443,45.3874,45.3357,45.3702,11700.0
2015-03-17 15:25:00,52.6,52.6,52.57,52.6,16600.0,45.3702,45.3702,45.3443,45.3702,16600.0
2015-03-17 15:30:00,52.6,52.62,52.57,52.61,11800.0,45.3702,45.3874,45.3443,45.3788,11800.0
2015-03-17 15:35:00,52.61,52.61,52.55,52.55,15900.0,45.3788,45.3788,45.3271,45.3271,15900.0
2015-03-17 15:40:00,52.56,52.56,52.49,52.49,25300.0,45.3357,45.3357,45.2753,45.2753,25300.0
2015-03-17 15:45:00,52.5,52.57,52.48,52.49,24900.0,45.2839,45.3443,45.2667,45.2753,24900.0
2015-03-17 15:50:00,52.49,52.59,52.49,52.5,39500.0,45.2753,45.3616,45.2753,45.2839,39500.0
2015-03-17 15:55:00,52.52,52.54,52.36,52.48,45000.0,45.3012,45.3184,45.1632,45.2667,45000.0
2015-03-18 09:30:00,52.38,52.57,52.38,52.49,16700.0,45.1804,45.3443,45.1804,45.2753,16700.0
2015-03-18 09:35:00,52.46,52.47,52.23,52.23,7300.0,45.2494,45.2581,45.051,45.051,7300.0
2015-03-18 09:40:00,52.27,52.4,52.2,52.25,6100.0,45.0855,45.1977,45.0252,45.0683,6100.0
2015-03-18 09:45:00,52.24,52.27,52.19,52.23,7700.0,45.0597,45.0855,45.0165,45.051,7700.0
2015-03-18 09:50:00,52.21,52.28,52.15,52.15,10800.0,45.0338,45.0942,44.982,44.982,10800.0
2015-03-18 09:55:00,52.1,52.1,51.94,52.02,7700.0,44.9389,44.9389,44.8009,44.8699,7700.0
2015-03-18 10:00:00,52.05,52.32,51.99,52.32,15000.0,44.8958,45.1287,44.844,45.1287,15000.0
2015-03-18 10:05:00,52.33,52.69,52.33,52.57,10300.0,45.1373,45.4478,45.1373,45.3443,10300.0
2015-03-18 10:10:00,52.58,52.61,52.51,52.61,8200.0,45.3529,45.3788,45.2926,45.3788,8200.0
2015-03-18 10:15:00,52.6,52.62,52.51,52.52,7300.0,45.3702,45.3874,45.2926,45.3012,7300.0
2015-03-18 10:20:00,52.54,52.74,52.53,52.68,10300.0,45.3184,45.4909,45.3098,45.4392,10300.0
2015-03-18 10:25:00,52.66,52.72,52.52,52.54,7500.0,45.4219,45.4737,45.3012,45.3184,7500.0
2015-03-18 10:30:00,52.56,52.62,52.5,52.5,5100.0,45.3357,45.3874,45.2839,45.2839,5100.0
2015-03-18 10:35:00,52.48,52.55,52.45,52.55,5300.0,45.2667,45.3271,45.2408,45.3271,5300.0
2015-03-18 10:40:00,52.55,52.68,52.55,52.68,6400.0,45.3271,45.4392,45.3271,45.4392,6400.0
2015-03-18 10:45:00,52.68,52.68,52.59,52.65,5800.0,45.4392,45.4392,45.3616,45.4133,5800.0
2015-03-18 10:50:00,52.65,52.67,52.54,52.54,5300.0,45.4133,45.4306,45.3184,45.3184,5300.0
2015-03-18 10:55:00,52.54,52.54,52.37,52.38,7700.0,45.3184,45.3184,45.1718,45.1804,7700.0
2015-03-18 11:00:00,52.37,52.43,52.36,52.36,10600.0,45.1718,45.2236,45.1632,45.1632,10600.0
2015-03-18 11:05:00,52.36,52.36,52.25,52.25,5600.0,45.1632,45.1632,45.0683,45.0683,5600.0
2015-03-18 11:10:00,52.25,52.27,52.14,52.14,11800.0,45.0683,45.0855,44.9734,44.9734,11800.0
2015-03-18 11:15:00,52.11,52.13,51.98,51.98,7600.0,44.9475,44.9648,44.8354,44.8354,7600.0
2015-03-18 11:20:00,51.97,51.98,51.93,51.94,12400.0,44.8268,44.8354,44.7923,44.8009,12400.0
2015-03-18 11:25:00,51.94,51.96,51.79,51.8,38000.0,44.8009,44.8182,44.6715,44.6801,38000.0
2015-03-18 11:30:00,51.81,51.87,51.78,51.82,8200.0,44.6888,44.7405,44.6629,44.6974,8200.0
2015-03-18 11:35:00,51.83,52.04,51.82,52.04,14600.0,44.706,44.8872,44.6974,44.8872,14600.0
2015-03-18 11:40:00,52.07,52.1,52.01,52.01,20700.0,44.913,44.9389,44.8613,44.8613,20700.0
2015-03-18 11:45:00,52.02,52.32,51.99,52.3,121100.0,44.8699,45.1287,44.844,45.1114,121100.0
2015-03-18 11:50:00,52.28,52.28,52.02,52.12,149600.0,45.0942,45.0942,44.8699,44.9562,149600.0
2015-03-18 11:55:00,52.14,52.14,51.67,51.76,45000.0,44.9734,44.9734,44.568,44.6456,45000.0
2015-03-18 12:00:00,51.81,51.95,51.77,51.83,15600.0,44.6888,44.8095,44.6543,44.706,15600.0
2015-03-18 12:05:00,51.84,51.89,51.8,51.84,10700.0,44.7146,44.7578,44.6801,44.7146,10700.0
2015-03-18 12:10:00,51.84,51.86,51.64,51.69,12800.0,44.7146,44.7319,44.5421,44.5853,12800.0
2015-03-18 12:15:00,51.73,51.83,51.72,51.74,11000.0,44.6198,44.706,44.6111,44.6284,11000.0
2015-03-18 12:20:00,51.72,51.72,51.5,51.6,26600.0,44.6111,44.6111,44.4214,44.5076,26600.0
2015-03-18 12:25:00,51.64,51.72,51.62,51.66,7600.0,44.5421,44.6111,44.5249,44.5594,7600.0
2015-03-18 12:30:00,51.67,51.78,51.67,51.69,9100.0,44.568,44.6629,44.568,44.5853,9100.0
2015-03-18 12:35:00,51.7,51.93,51.69,51.93,10900.0,44.5939,44.7923,44.5853,44.7923,10900.0
2015-03-18 12:40:00,51.97,51.99,51.79,51.82,8300.0,44.8268,44.844,44.6715,44.6974,8300.0
2015-03-18 12:45:00,51.79,51.83,51.74,51.76,4300.0,44.6715,44.706,44.6284,44.6456,4300.0
2015-03-18 12:50:00,51.74,51.74,51.63,51.66,8900.0,44.6284,44.6284,44.5335,44.5594,8900.0
2015-03-18 12:55:00,51.65,51.72,51.63,51.66,8500.0,44.5508,44.6111,44.5335,44.5594,8500.0
2015-03-18 13:00:00,51.66,51.74,51.66,51.67,4500.0,44.5594,44.6284,44.5594,44.568,4500.0
2015-03-18 13:05:00,51.67,51.67,51.61,51.66,9600.0,44.568,44.568,44.5163,44.5594,9600.0
2015-03-18 13:10:00,51.67,51.74,51.67,51.7,7500.0,44.568,44.6284,44.568,44.5939,7500.0
2015-03-18 13:15:00,51.7,51.74,51.69,51.74,8500.0,44.5939,44.6284,44.5853,44.6284,8500.0
2015-03-18 13:20:00,51.75,51.75,51.61,51.61,10600.0,44.637,44.637,44.5163,44.5163,10600.0
2015-03-18 13:25:00,51.6,51.71,51.6,51.67,14400.0,44.5076,44.6025,44.5076,44.568,14400.0
2015-03-18 13:30:00,51.67,51.72,51.66,51.72,12800.0,44.568,44.6111,44.5594,44.6111,12800.0
2015-03-18 13:35:00,51.72,51.74,51.62,51.69,15600.0,44.6111,44.6284,44.5249,44.5853,15600.0
2015-03-18 13:40:00,51.69,51.74,51.68,51.73,18500.0,44.5853,44.6284,44.5766,44.6198,18500.0
2015-03-18 13:45:00,51.73,51.75,51.57,51.57,15200.0,44.6198,44.637,44.4818,44.4818,15200.0
2015-03-18 13:50:00,51.59,51.69,51.57,51.67,20900.0,44.499,44.5853,44.4818,44.568,20900.0
2015-03-18 13:55:00,51.67,51.81,51.62,51.79,25800.0,44.568,44.6888,44.5249,44.6715,25800.0
2015-03-18 14:00:00,51.78,52.06,51.75,51.91,48800.0,44.6629,44.9044,44.637,44.775,48800.0
2015-03-18 14:05:00,51.89,51.98,51.82,51.89,50600.0,44.7578,44.8354,44.6974,44.7578,50600.0
2015-03-18 14:10:00,51.89,51.98,51.85,51.94,48900.0,44.7578,44.8354,44.7233,44.8009,48900.0
2015-03-18 14:15:00,51.93,51.98,51.89,51.91,77500.0,44.7923,44.8354,44.7578,44.775,77500.0
2015-03-18 14:20:00,51.91,52.12,51.88,52.12,43400.0,44.775,44.9562,44.7491,44.9562,43400.0
2015-03-18 14:25:00,52.14,52.35,52.14,52.21,57900.0,44.9734,45.1545,44.9734,45.0338,57900.0
2015-03-18 14:30:00,52.21,52.26,52.16,52.21,23500.0,45.0338,45.0769,44.9907,45.0338,23500.0
2015-03-18 14:35:00,52.2,52.27,52.18,52.26,29900.0,45.0252,45.0855,45.0079,45.0769,29900.0
2015-03-18 14:40:00,52.27,52.63,52.21,52.58,84300.0,45.0855,45.3961,45.0338,45.3529,84300.0
2015-03-18 14:45:00,52.59,52.68,52.5,52.58,19300.0,45.3616,45.4392,45.2839,45.3529,19300.0
2015-03-18 14:50:00,52.59,52.6,52.41,52.41,81400.0,45.3616,45.3702,45.2063,45.2063,81400.0
2015-03-18 14:55:00,52.44,52.47,52.35,52.36,18300.0,45.2322,45.2581,45.1545,45.1632,18300.0
2015-03-18 15:00:00,52.37,52.65,52.34,52.64,25100.0,45.1718,45.4133,45.1459,45.4047,25100.0
2015-03-18 15:05:00,52.64,52.97,52.64,52.94,33100.0,45.4047,45.6893,45.4047,45.6635,33100.0
2015-03-18 15:10:00,52.94,53.04,52.92,53.04,16000.0,45.6635,45.7497,45.6462,45.7497,16000.0
2015-03-18 15:15:00,53.06,53.11,52.99,52.99,26100.0,45.767,45.8101,45.7066,45.7066,26100.0
2015-03-18 15:20:00,52.99,53.05,52.99,53.02,21100.0,45.7066,45.7583,45.7066,45.7325,21100.0
2015-03-18 15:25:00,53.02,53.03,52.94,52.94,13000.0,45.7325,45.7411,45.6635,45.6635,13000.0
2015-03-18 15:30:00,52.94,52.98,52.83,52.88,131500.0,45.6635,45.698,45.5686,45.6117,131500.0
2015-03-18 15:35:00,52.88,52.88,52.74,52.82,19500.0,45.6117,45.6117,45.4909,45.5599,19500.0
2015-03-18 15:40:00,52.82,52.88,52.77,52.78,29900.0,45.5599,45.6117,45.5168,45.5254,29900.0
2015-03-18 15:45:00,52.77,52.86,52.77,52.85,81800.0,45.5168,45.5944,45.5168,45.5858,81800.0
2015-03-18 15:50:00,52.81,52.85,52.72,52.82,41200.0,45.5513,45.5858,45.4737,45.5599,41200.0
2015-03-18 15:55:00,52.82,52.87,52.67,52.75,97900.0,45.5599,45.6031,45.4306,45.4996,97900.0
2015-03-19 09:30:00,52.5,52.7,52.26,52.42,11200.0,45.2839,45.4564,45.0769,45.2149,11200.0
2015-03-19 09:35:00,52.44,52.45,52.13,52.18,13800.0,45.2322,45.2408,44.9648,45.0079,13800.0
2015-03-19 09:40:00,52.13,52.19,51.99,52.14,13600.0,44.9648,45.0165,44.844,44.9734,13600.0
2015-03-19 09:45:00,52.11,52.15,51.99,52.14,18200.0,44.9475,44.982,44.844,44.9734,18200.0
2015-03-19 09:50:00,52.14,52.15,51.98,52.01,17400.0,44.9734,44.982,44.8354,44.8613,17400.0
2015-03-19 09:55:00,52.03,52.29,52.0,52.29,13200.0,44.8785,45.1028,44.8527,45.1028,13200.0
2015-03-19 10:00:00,52.31,52.34,52.15,52.24,14200.0,45.12,45.1459,44.982,45.0597,14200.0
2015-03-19 10:05:00,52.22,52.25,52.14,52.25,12000.0,45.0424,45.0683,44.9734,45.0683,12000.0
2015-03-19 10:10:00,52.26,52.3,52.14,52.3,6400.0,45.0769,45.1114,44.9734,45.1114,6400.0
2015-03-19 10:15:00,52.27,52.39,52.22,52.37,12000.0,45.0855,45.189,45.0424,45.1718,12000.0
2015-03-19 10:20:00,52.36,52.45,52.36,52.45,11300.0,45.1632,45.2408,45.1632,45.2408,11300.0
2015-03-19 10:25:00,52.44,52.44,52.27,52.27,10500.0,45.2322,45.2322,45.0855,45.0855,10500.0
2015-03-19 10:30:00,52.28,52.32,52.24,52.3,8000.0,45.0942,45.1287,45.0597,45.1114,8000.0
2015-03-19 10:35:00,52.3,52.31,52.21,52.23,9000.0,45.1114,45.12,45.0338,45.051,9000.0
2015-03-19 10:40:00,52.25,52.39,52.25,52.28,9500.0,45.0683,45.189,45.0683,45.0942,9500.0
2015-03-19 10:45:00,52.26,52.32,52.25,52.25,6300.0,45.0769,45.1287,45.0683,45.0683,6300.0
2015-03-19 10:50:00,52.26,52.32,52.21,52.32,8500.0,45.0769,45.1287,45.0338,45.1287,8500.0
2015-03-19 10:55:00,52.29,52.35,52.29,52.35,7900.0,45.1028,45.1545,45.1028,45.1545,7900.0
2015-03-19 11:00:00,52.36,52.37,52.17,52.17,5400.0,45.1632,45.1718,44.9993,44.9993,5400.0
2015-03-19 11:05:00,52.19,52.28,52.14,52.16,9700.0,45.0165,45.0942,44.9734,44.9907,9700.0
2015-03-19 11:10:00,52.15,52.26,52.15,52.26,5300.0,44.982,45.0769,44.982,45.0769,5300.0
2015-03-19 11:15:00,52.26,52.3,52.14,52.15,28000.0,45.0769,45.1114,44.9734,44.982,28000.0
2015-03-19 11:20:00,52.14,52.18,52.08,52.09,29700.0,44.9734,45.0079,44.9217,44.9303,29700.0
2015-03-19 11:25:00,52.1,52.14,52.0,52.03,12500.0,44.9389,44.9734,44.8527,44.8785,12500.0
2015-03-19 11:30:00,52.02,52.02,51.99,52.0,5600.0,44.8699,44.8699,44.844,44.8527,5600.0
2015-03-19 11:35:00,52.02,52.04,51.97,51.97,8800.0,44.8699,44.8872,44.8268,44.8268,8800.0
2015-03-19 11:40:00,51.96,51.99,51.87,51.91,7300.0,44.8182,44.844,44.7405,44.775,7300.0
2015-03-19 11:45:00,51.89,51.89,51.83,51.89,3900.0,44.7578,44.7578,44.706,44.7578,3900.0
2015-03-19 11:50:00,51.89,51.89,51.81,51.87,7500.0,44.7578,44.7578,44.6888,44.7405,7500.0
2015-03-19 11:55:00,51.87,51.93,51.87,51.9,6500.0,44.7405,44.7923,44.7405,44.7664,6500.0
2015-03-19 12:00:00,51.89,51.97,51.84,51.95,4800.0,44.7578,44.8268,44.7146,44.8095,4800.0
2015-03-19 12:05:00,51.98,52.01,51.97,51.98,7400.0,44.8354,44.8613,44.8268,44.8354,7400.0
2015-03-19 12:10:00,51.98,51.98,51.81,51.88,6600.0,44.8354,44.8354,44.6888,44.7491,6600.0
2015-03-19 12:15:00,51.89,51.92,51.79,51.83,8200.0,44.7578,44.7837,44.6715,44.706,8200.0
2015-03-19 12:20:00,51.83,51.83,51.78,51.83,3200.0,44.706,44.706,44.6629,44.706,3200.0
2015-03-19 12:25:00,51.81,51.89,51.78,51.89,5500.0,44.6888,44.7578,44.6629,44.7578,5500.0
2015-03-19 12:30:00,51.9,51.94,51.87,51.87,5000.0,44.7664,44.8009,44.7405,44.7405,5000.0
2015-03-19 12:35:00,51.87,51.87,51.72,51.73,11200.0,44.7405,44.7405,44.6111,44.6198,11200.0
2015-03-19 12:40:00,51.73,51.76,51.71,51.74,8100.0,44.6198,44.6456,44.6025,44.6284,8100.0
2015-03-19 12:45:00,51.73,51.75,51.7,51.72,4300.0,44.6198,44.637,44.5939,44.6111,4300.0
2015-03-19 12:50:00,51.74,51.74,51.69,51.72,6600.0,44.6284,44.6284,44.5853,44.6111,6600.0
2015-03-19 12:55:00,51.72,51.73,51.62,51.62,5300.0,44.6111,44.6198,44.5249,44.5249,5300.0
2015-03-19 13:00:00,51.65,51.73,51.62,51.7,19800.0,44.5508,44.6198,44.5249,44.5939,19800.0
2015-03-19 13:05:00,51.69,51.69,51.64,51.69,5500.0,44.5853,44.5853,44.5421,44.5853,5500.0
2015-03-19 13:10:00,51.68,51.71,51.66,51.66,5500.0,44.5766,44.6025,44.5594,44.5594,5500.0
2015-03-19 13:15:00,51.67,51.69,51.66,51.66,4900.0,44.568,44.5853,44.5594,44.5594,4900.0
2015-03-19 13:20:00,51.67,51.72,51.66,51.66,8500.0,44.568,44.6111,44.5594,44.5594,8500.0
2015-03-19 13:25:00,51.65,51.74,51.65,51.73,10900.0,44.5508,44.6284,44.5508,44.6198,10900.0
2015-03-19 13:30:00,51.72,51.72,51.67,51.68,8500.0,44.6111,44.6111,44.568,44.5766,8500.0
2015-03-19 13:35:00,51.68,51.72,51.66,51.72,9100.0,44.5766,44.6111,44.5594,44.6111,9100.0
2015-03-19 13:40:00,51.71,51.72,51.68,51.71,6800.0,44.6025,44.6111,44.5766,44.6025,6800.0
2015-03-19 13:45:00,51.71,51.71,51.64,51.65,7300.0,44.6025,44.6025,44.5421,44.5508,7300.0
2015-03-19 13:50:00,51.65,51.71,51.64,51.71,10700.0,44.5508,44.6025,44.5421,44.6025,10700.0
2015-03-19 13:55:00,51.7,51.7,51.61,51.66,11700.0,44.5939,44.5939,44.5163,44.5594,11700.0
2015-03-19 14:00:00,51.66,51.68,51.63,51.66,12200.0,44.5594,44.5766,44.5335,44.5594,12200.0
2015-03-19 14:05:00,51.66,51.71,51.65,51.71,10200.0,44.5594,44.6025,44.5508,44.6025,10200.0
2015-03-19 14:10:00,51.74,51.76,51.66,51.7,14800.0,44.6284,44.6456,44.5594,44.5939,14800.0
2015-03-19 14:15:00,51.7,51.72,51.66,51.67,10800.0,44.5939,44.6111,44.5594,44.568,10800.0
2015-03-19 14:20:00,51.66,51.72,51.65,51.72,6100.0,44.5594,44.6111,44.5508,44.6111,6100.0
2015-03-19 14:25:00,51.71,51.77,51.71,51.73,10600.0,44.6025,44.6543,44.6025,44.6198,10600.0
2015-03-19 14:30:00,51.72,51.72,51.63,51.64,12200.0,44.6111,44.6111,44.5335,44.5421,12200.0
2015-03-19 14:35:00,51.64,51.7,51.62,51.69,13000.0,44.5421,44.5939,44.5249,44.5853,13000.0
2015-03-19 14:40:00,51.7,51.7,51.66,51.7,18100.0,44.5939,44.5939,44.5594,44.5939,18100.0
2015-03-19 14:45:00,51.7,51.73,51.68,51.69,22400.0,44.5939,44.6198,44.5766,44.5853,22400.0
2015-03-19 14:50:00,51.69,51.71,51.66,51.67,20800.0,44.5853,44.6025,44.5594,44.568,20800.0
2015-03-19 14:55:00,51.67,51.71,51.67,51.71,11300.0,44.568,44.6025,44.568,44.6025,11300.0
2015-03-19 15:00:00,51.71,51.71,51.65,51.68,8400.0,44.6025,44.6025,44.5508,44.5766,8400.0
2015-03-19 15:05:00,51.69,51.7,51.65,51.66,12800.0,44.5853,44.5939,44.5508,44.5594,12800.0
2015-03-19 15:10:00,51.65,51.69,51.62,51.64,16200.0,44.5508,44.5853,44.5249,44.5421,16200.0
2015-03-19 15:15:00,51.63,51.68,51.55,51.56,33800.0,44.5335,44.5766,44.4645,44.4731,33800.0
2015-03-19 15:20:00,51.56,51.57,51.48,51.5,11700.0,44.4731,44.4818,44.4041,44.4214,11700.0
2015-03-19 15:25:00,51.5,51.6,51.49,51.57,17700.0,44.4214,44.5076,44.4128,44.4818,17700.0
2015-03-19 15:30:00,51.56,51.61,51.55,51.59,17900.0,44.4731,44.5163,44.4645,44.499,17900.0
2015-03-19 15:35:00,51.59,51.6,51.56,51.56,16700.0,44.499,44.5076,44.4731,44.4731,16700.0
2015-03-19 15:40:00,51.56,51.59,51.52,51.52,22300.0,44.4731,44.499,44.4386,44.4386,22300.0
2015-03-19 15:45:00,51.52,51.78,51.51,51.76,48900.0,44.4386,44.6629,44.43,44.6456,48900.0
2015-03-19 15:50:00,51.76,51.81,51.75,51.76,41600.0,44.6456,44.6888,44.637,44.6456,41600.0
2015-03-19 15:55:00,51.76,51.76,51.58,51.65,71400.0,44.6456,44.6456,44.4904,44.5508,71400.0
2015-03-20 09:30:00,51.75,51.96,51.75,51.95,132800.0,44.637,44.8182,44.637,44.8095,132800.0
2015-03-20 09:35:00,51.99,51.99,51.79,51.79,9200.0,44.844,44.844,44.6715,44.6715,9200.0
2015-03-20 09:40:00,51.88,51.99,51.75,51.75,12700.0,44.7491,44.844,44.637,44.637,12700.0
2015-03-20 09:45:00,51.79,51.9,51.74,51.9,7300.0,44.6715,44.7664,44.6284,44.7664,7300.0
2015-03-20 09:50:00,51.88,52.05,51.88,51.99,10000.0,44.7491,44.8958,44.7491,44.844,10000.0
2015-03-20 09:55:00,51.98,52.09,51.98,52.03,6700.0,44.8354,44.9303,44.8354,44.8785,6700.0
2015-03-20 10:00:00,52.06,52.19,52.06,52.18,4900.0,44.9044,45.0165,44.9044,45.0079,4900.0
2015-03-20 10:05:00,52.21,52.23,52.13,52.13,6500.0,45.0338,45.051,44.9648,44.9648,6500.0
2015-03-20 10:10:00,52.13,52.13,52.01,52.07,15500.0,44.9648,44.9648,44.8613,44.913,15500.0
2015-03-20 10:15:00,52.09,52.11,52.0,52.04,15900.0,44.9303,44.9475,44.8527,44.8872,15900.0
2015-03-20 10:20:00,52.04,52.15,52.03,52.15,10600.0,44.8872,44.982,44.8785,44.982,10600.0
2015-03-20 10:25:00,52.17,52.27,52.15,52.16,16300.0,44.9993,45.0855,44.982,44.9907,16300.0
2015-03-20 10:30:00,52.17,52.21,52.16,52.16,8600.0,44.9993,45.0338,44.9907,44.9907,8600.0
2015-03-20 10:35:00,52.17,52.24,52.16,52.18,8100.0,44.9993,45.0597,44.9907,45.0079,8100.0
2015-03-20 10:40:00,52.17,52.17,52.08,52.11,15000.0,44.9993,44.9993,44.9217,44.9475,15000.0
2015-03-20 10:45:00,52.11,52.15,52.08,52.1,7800.0,44.9475,44.982,44.9217,44.9389,7800.0
2015-03-20 10:50:00,52.1,52.15,52.06,52.12,8700.0,44.9389,44.982,44.9044,44.9562,8700.0
2015-03-20 10:55:00,52.14,52.14,52.07,52.08,13400.0,44.9734,44.9734,44.913,44.9217,13400.0
2015-03-20 11:00:00,52.09,52.23,52.09,52.23,13600.0,44.9303,45.051,44.9303,45.051,13600.0
2015-03-20 11:05:00,52.24,52.28,52.16,52.17,11800.0,45.0597,45.0942,44.9907,44.9993,11800.0
2015-03-20 11:10:00,52.14,52.15,52.11,52.13,21700.0,44.9734,44.982,44.9475,44.9648,21700.0
2015-03-20 11:15:00,52.14,52.16,52.1,52.1,10800.0,44.9734,44.9907,44.9389,44.9389,10800.0
2015-03-20 11:20:00,52.11,52.17,52.06,52.06,28000.0,44.9475,44.9993,44.9044,44.9044,28000.0
2015-03-20 11:25:00,52.06,52.08,52.0,52.0,33200.0,44.9044,44.9217,44.8527,44.8527,33200.0
2015-03-20 11:30:00,52.02,52.06,52.0,52.02,25500.0,44.8699,44.9044,44.8527,44.8699,25500.0
2015-03-20 11:35:00,52.02,52.11,52.0,52.1,16700.0,44.8699,44.9475,44.8527,44.9389,16700.0
2015-03-20 11:40:00,52.1,52.1,52.02,52.03,6100.0,44.9389,44.9389,44.8699,44.8785,6100.0
2015-03-20 11:45:00,52.02,52.03,52.0,52.03,8100.0,44.8699,44.8785,44.8527,44.8785,8100.0
2015-03-20 11:50:00,52.04,52.11,52.04,52.1,17600.0,44.8872,44.9475,44.8872,44.9389,17600.0
2015-03-20 11:55:00,52.1,52.12,52.06,52.1,9100.0,44.9389,44.9562,44.9044,44.9389,9100.0
2015-03-20 12:00:00,52.1,52.1,52.08,52.1,10000.0,44.9389,44.9389,44.9217,44.9389,10000.0
2015-03-20 12:05:00,52.1,52.1,52.03,52.03,12000.0,44.9389,44.9389,44.8785,44.8785,12000.0
2015-03-20 12:10:00,52.04,52.06,51.96,51.96,23800.0,44.8872,44.9044,44.8182,44.8182,23800.0
2015-03-20 12:15:00,51.97,52.02,51.96,51.98,11100.0,44.8268,44.8699,44.8182,44.8354,11100.0
2015-03-20 12:20:00,51.98,52.02,51.94,52.0,14300.0,44.8354,44.8699,44.8009,44.8527,14300.0
2015-03-20 12:25:00,51.98,52.01,51.98,52.01,9900.0,44.8354,44.8613,44.8354,44.8613,9900.0
2015-03-20 12:30:00,52.0,52.12,52.0,52.12,12400.0,44.8527,44.9562,44.8527,44.9562,12400.0
2015-03-20 12:35:00,52.14,52.19,52.09,52.14,21400.0,44.9734,45.0165,44.9303,44.9734,21400.0
2015-03-20 12:40:00,52.15,52.16,52.07,52.16,12400.0,44.982,44.9907,44.913,44.9907,12400.0
2015-03-20 12:45:00,52.18,52.32,52.18,52.31,4000.0,45.0079,45.1287,45.0079,45.12,4000.0
2015-03-20 12:50:00,52.33,52.34,52.3,52.33,4100.0,45.1373,45.1459,45.1114,45.1373,4100.0
2015-03-20 12:55:00,52.36,52.43,52.36,52.42,3500.0,45.1632,45.2236,45.1632,45.2149,3500.0
2015-03-20 13:00:00,52.43,52.48,52.42,52.48,5200.0,45.2236,45.2667,45.2149,45.2667,5200.0
2015-03-20 13:05:00,52.49,52.52,52.49,52.52,1900.0,45.2753,45.3012,45.2753,45.3012,1900.0
2015-03-20 13:10:00,52.52,52.53,52.39,52.43,19600.0,45.3012,45.3098,45.189,45.2236,19600.0
2015-03-20 13:15:00,52.41,52.52,52.41,52.51,8500.0,45.2063,45.3012,45.2063,45.2926,8500.0
2015-03-20 13:20:00,52.51,52.53,52.35,52.35,10100.0,45.2926,45.3098,45.1545,45.1545,10100.0
2015-03-20 13:25:00,52.34,52.34,52.27,52.28,6200.0,45.1459,45.1459,45.0855,45.0942,6200.0
2015-03-20 13:30:00,52.27,52.31,52.13,52.16,34700.0,45.0855,45.12,44.9648,44.9907,34700.0
2015-03-20 13:35:00,52.17,52.27,52.17,52.22,9900.0,44.9993,45.0855,44.9993,45.0424,9900.0
2015-03-20 13:40:00,52.22,52.24,52.1,52.1,16100.0,45.0424,45.0597,44.9389,44.9389,16100.0
2015-03-20 13:45:00,52.11,52.15,52.04,52.06,50500.0,44.9475,44.982,44.8872,44.9044,50500.0
2015-03-20 13:50:00,52.07,52.23,52.06,52.23,15500.0,44.913,45.051,44.9044,45.051,15500.0
2015-03-20 13:55:00,52.23,52.33,52.22,52.33,7100.0,45.051,45.1373,45.0424,45.1373,7100.0
2015-03-20 14:00:00,52.32,52.35,52.28,52.28,4700.0,45.1287,45.1545,45.0942,45.0942,4700.0
2015-03-20 14:05:00,52.28,52.33,52.24,52.32,6300.0,45.0942,45.1373,45.0597,45.1287,6300.0
2015-03-20 14:10:00,52.32,52.34,52.24,52.26,7000.0,45.1287,45.1459,45.0597,45.0769,7000.0
2015-03-20 14:15:00,52.28,52.33,52.26,52.27,8600.0,45.0942,45.1373,45.0769,45.0855,8600.0
2015-03-20 14:20:00,52.26,52.31,52.24,52.31,4500.0,45.0769,45.12,45.0597,45.12,4500.0
2015-03-20 14:25:00,52.32,52.35,52.32,52.34,3700.0,45.1287,45.1545,45.1287,45.1459,3700.0
2015-03-20 14:30:00,52.34,52.34,52.2,52.2,14200.0,45.1459,45.1459,45.0252,45.0252,14200.0
2015-03-20 14:35:00,52.2,52.23,52.19,52.23,10700.0,45.0252,45.051,45.0165,45.051,10700.0
2015-03-20 14:40:00,52.23,52.26,52.17,52.17,11400.0,45.051,45.0769,44.9993,44.9993,11400.0
2015-03-20 14:45:00,52.16,52.19,52.09,52.18,13500.0,44.9907,45.0165,44.9303,45.0079,13500.0
2015-03-20 14:50:00,52.18,52.31,52.18,52.21,7100.0,45.0079,45.12,45.0079,45.0338,7100.0
2015-03-20 14:55:00,52.22,52.29,52.21,52.27,7900.0,45.0424,45.1028,45.0338,45.0855,7900.0
2015-03-20 15:00:00,52.26,52.27,52.18,52.25,13300.0,45.0769,45.0855,45.0079,45.0683,13300.0
2015-03-20 15:05:00,52.24,52.26,52.18,52.18,12400.0,45.0597,45.0769,45.0079,45.0079,12400.0
2015-03-20 15:10:00,52.18,52.19,52.16,52.19,5600.0,45.0079,45.0165,44.9907,45.0165,5600.0
2015-03-20 15:15:00,52.18,52.18,52.13,52.15,5900.0,45.0079,45.0079,44.9648,44.982,5900.0
2015-03-20 15:20:00,52.15,52.2,52.07,52.18,26100.0,44.982,45.0252,44.913,45.0079,26100.0
2015-03-20 15:25:00,52.19,52.27,52.18,52.26,6100.0,45.0165,45.0855,45.0079,45.0769,6100.0
2015-03-20 15:30:00,52.26,52.28,52.21,52.23,16600.0,45.0769,45.0942,45.0338,45.051,16600.0
2015-03-20 15:35:00,52.23,52.31,52.23,52.31,7100.0,45.051,45.12,45.051,45.12,7100.0
2015-03-20 15:40:00,52.3,52.4,52.3,52.4,17000.0,45.1114,45.1977,45.1114,45.1977,17000.0
2015-03-20 15:45:00,52.39,52.4,52.27,52.31,36100.0,45.189,45.1977,45.0855,45.12,36100.0
2015-03-20 15:50:00,52.32,52.33,52.24,52.24,39000.0,45.1287,45.1373,45.0597,45.0597,39000.0
2015-03-20 15:55:00,52.24,52.27,52.2,52.22,74100.0,45.0597,45.0855,45.0252,45.0424,74100.0
2015-03-23 09:30:00,52.25,52.44,52.22,52.3,8500.0,45.0683,45.2322,45.0424,45.1114,8500.0
2015-03-23 09:35:00,52.48,52.49,52.39,52.39,500.0,45.2667,45.2753,45.189,45.189,500.0
2015-03-23 09:40:00,52.4,52.63,52.4,52.54,5000.0,45.1977,45.3961,45.1977,45.3184,5000.0
2015-03-23 09:45:00,52.54,52.55,52.37,52.37,6700.0,45.3184,45.3271,45.1718,45.1718,6700.0
2015-03-23 09:50:00,52.4,52.41,52.28,52.3,1400.0,45.1977,45.2063,45.0942,45.1114,1400.0
2015-03-23 09:55:00,52.3,52.35,52.26,52.28,2500.0,45.1114,45.1545,45.0769,45.0942,2500.0
2015-03-23 10:00:00,52.32,52.49,52.31,52.45,5500.0,45.1287,45.2753,45.12,45.2408,5500.0
2015-03-23 10:05:00,52.45,52.5,52.42,52.45,13500.0,45.2408,45.2839,45.2149,45.2408,13500.0
2015-03-23 10:10:00,52.43,52.54,52.41,52.5,7000.0,45.2236,45.3184,45.2063,45.2839,7000.0
2015-03-23 10:15:00,52.5,52.5,52.39,52.4,6800.0,45.2839,45.2839,45.189,45.1977,6800.0
2015-03-23 10:20:00,52.41,52.45,52.38,52.4,6800.0,45.2063,45.2408,45.1804,45.1977,6800.0
2015-03-23 10:25:00,52.4,52.43,52.35,52.37,4500.0,45.1977,45.2236,45.1545,45.1718,4500.0
2015-03-23 10:30:00,52.35,52.4,52.34,52.36,3500.0,45.1545,45.1977,45.1459,45.1632,3500.0
2015-03-23 10:35:00,52.38,52.48,52.33,52.46,6500.0,45.1804,45.2667,45.1373,45.2494,6500.0
2015-03-23 10:40:00,52.48,52.5,52.44,52.44,3700.0,45.2667,45.2839,45.2322,45.2322,3700.0
2015-03-23 10:45:00,52.42,52.45,52.33,52.36,4300.0,45.2149,45.2408,45.1373,45.1632,4300.0
2015-03-23 10:50:00,52.35,52.46,52.35,52.45,7300.0,45.1545,45.2494,45.1545,45.2408,7300.0
2015-03-23 10:55:00,52.44,52.48,52.4,52.46,8100.0,45.2322,45.2667,45.1977,45.2494,8100.0
2015-03-23 11:00:00,52.48,52.61,52.47,52.61,7700.0,45.2667,45.3788,45.2581,45.3788,7700.0
2015-03-23 11:05:00,52.61,52.64,52.52,52.64,11100.0,45.3788,45.4047,45.3012,45.4047,11100.0
2015-03-23 11:10:00,52.64,52.7,52.64,52.7,6800.0,45.4047,45.4564,45.4047,45.4564,6800.0
2015-03-23 11:15:00,52.68,52.71,52.66,52.71,6200.0,45.4392,45.4651,45.4219,45.4651,6200.0
2015-03-23 11:20:00,52.71,52.71,52.66,52.66,7000.0,45.4651,45.4651,45.4219,45.4219,7000.0
2015-03-23 11:25:00,52.66,52.67,52.47,52.48,11300.0,45.4219,45.4306,45.2581,45.2667,11300.0
2015-03-23 11:30:00,52.48,52.56,52.48,52.52,11500.0,45.2667,45.3357,45.2667,45.3012,11500.0
2015-03-23 11:35:00,52.52,52.52,52.46,52.49,13700.0,45.3012,45.3012,45.2494,45.2753,13700.0
2015-03-23 11:40:00,52.49,52.51,52.48,52.48,2900.0,45.2753,45.2926,45.2667,45.2667,2900.0
2015-03-23 11:45:00,52.49,52.53,52.47,52.47,7600.0,45.2753,45.3098,45.2581,45.2581,7600.0
2015-03-23 11:50:00,52.47,52.51,52.46,52.51,6500.0,45.2581,45.2926,45.2494,45.2926,6500.0
2015-03-23 11:55:00,52.51,52.56,52.5,52.54,7500.0,45.2926,45.3357,45.2839,45.3184,7500.0
2015-03-23 12:00:00,52.52,52.55,52.49,52.51,7100.0,45.3012,45.3271,45.2753,45.2926,7100.0
2015-03-23 12:05:00,52.53,52.56,52.52,52.55,5600.0,45.3098,45.3357,45.3012,45.3271,5600.0
2015-03-23 12:10:00,52.51,52.51,52.47,52.51,4800.0,45.2926,45.2926,45.2581,45.2926,4800.0
2015-03-23 12:15:00,52.51,52.51,52.41,52.47,6500.0,45.2926,45.2926,45.2063,45.2581,6500.0
2015-03-23 12:20:00,52.47,52.51,52.46,52.5,7600.0,45.2581,45.2926,45.2494,45.2839,7600.0
2015-03-23 12:25:00,52.5,52.5,52.46,52.47,4200.0,45.2839,45.2839,45.2494,45.2581,4200.0
2015-03-23 12:30:00,52.49,52.51,52.47,52.47,9300.0,45.2753,45.2926,45.2581,45.2581,9300.0
2015-03-23 12:35:00,52.48,52.5,52.48,52.48,3300.0,45.2667,45.2839,45.2667,45.2667,3300.0
2015-03-23 12:40:00,52.48,52.5,52.47,52.5,7000.0,45.2667,45.2839,45.2581,45.2839,7000.0
2015-03-23 12:45:00,52.5,52.5,52.48,52.48,4100.0,45.2839,45.2839,45.2667,45.2667,4100.0
2015-03-23 12:50:00,52.47,52.51,52.47,52.47,9800.0,45.2581,45.2926,45.2581,45.2581,9800.0
2015-03-23 12:55:00,52.47,52.49,52.41,52.48,5300.0,45.2581,45.2753,45.2063,45.2667,5300.0
2015-03-23 13:00:00,52.48,52.51,52.47,52.51,12300.0,45.2667,45.2926,45.2581,45.2926,12300.0
2015-03-23 13:05:00,52.51,52.53,52.45,52.45,13200.0,45.2926,45.3098,45.2408,45.2408,13200.0
2015-03-23 13:10:00,52.45,52.49,52.43,52.43,30300.0,45.2408,45.2753,45.2236,45.2236,30300.0
2015-03-23 13:15:00,52.4,52.46,52.38,52.44,7600.0,45.1977,45.2494,45.1804,45.2322,7600.0
2015-03-23 13:20:00,52.44,52.48,52.42,52.48,5600.0,45.2322,45.2667,45.2149,45.2667,5600.0
2015-03-23 13:25:00,52.48,52.48,52.45,52.45,2100.0,45.2667,45.2667,45.2408,45.2408,2100.0
2015-03-23 13:30:00,52.44,52.44,52.36,52.37,6400.0,45.2322,45.2322,45.1632,45.1718,6400.0
2015-03-23 13:35:00,52.37,52.37,52.32,52.36,7800.0,45.1718,45.1718,45.1287,45.1632,7800.0
2015-03-23 13:40:00,52.35,52.35,52.29,52.29,7000.0,45.1545,45.1545,45.1028,45.1028,7000.0
2015-03-23 13:45:00,52.3,52.31,52.22,52.22,8700.0,45.1114,45.12,45.0424,45.0424,8700.0
2015-03-23 13:50:00,52.21,52.24,52.2,52.2,8200.0,45.0338,45.0597,45.0252,45.0252,8200.0
2015-03-23 13:55:00,52.21,52.24,52.19,52.2,11500.0,45.0338,45.0597,45.0165,45.0252,11500.0
2015-03-23 14:00:00,52.19,52.21,52.16,52.2,4500.0,45.0165,45.0338,44.9907,45.0252,4500.0
2015-03-23 14:05:00,52.21,52.29,52.2,52.28,10300.0,45.0338,45.1028,45.0252,45.0942,10300.0
2015-03-23 14:10:00,52.29,52.36,52.29,52.34,6000.0,45.1028,45.1632,45.1028,45.1459,6000.0
2015-03-23 14:15:00,52.35,52.4,52.35,52.38,4600.0,45.1545,45.1977,45.1545,45.1804,4600.0
2015-03-23 14:20:00,52.36,52.36,52.27,52.3,8100.0,45.1632,45.1632,45.0855,45.1114,8100.0
2015-03-23 14:25:00,52.31,52.33,52.27,52.27,3500.0,45.12,45.1373,45.0855,45.0855,3500.0
2015-03-23 14:30:00,52.27,52.27,52.2,52.21,6000.0,45.0855,45.0855,45.0252,45.0338,6000.0
2015-03-23 14:35:00,52.22,52.26,52.21,52.22,6100.0,45.0424,45.0769,45.0338,45.0424,6100.0
2015-03-23 14:40:00,52.22,52.27,52.21,52.25,7600.0,45.0424,45.0855,45.0338,45.0683,7600.0
2015-03-23 14:45:00,52.25,52.25,52.22,52.23,3100.0,45.0683,45.0683,45.0424,45.051,3100.0
2015-03-23 14:50:00,52.22,52.24,52.2,52.22,9500.0,45.0424,45.0597,45.0252,45.0424,9500.0
2015-03-23 14:55:00,52.22,52.22,52.15,52.15,5200.0,45.0424,45.0424,44.982,44.982,5200.0
2015-03-23 15:00:00,52.15,52.16,52.13,52.16,8100.0,44.982,44.9907,44.9648,44.9907,8100.0
2015-03-23 15:05:00,52.16,52.23,52.15,52.2,10900.0,44.9907,45.051,44.982,45.0252,10900.0
2015-03-23 15:10:00,52.19,52.2,52.16,52.18,6900.0,45.0165,45.0252,44.9907,45.0079,6900.0
2015-03-23 15:15:00,52.18,52.18,52.02,52.03,17700.0,45.0079,45.0079,44.8699,44.8785,17700.0
2015-03-23 15:20:00,52.02,52.08,52.02,52.04,15900.0,44.8699,44.9217,44.8699,44.8872,15900.0
2015-03-23 15:25:00,52.04,52.05,51.98,51.99,18800.0,44.8872,44.8958,44.8354,44.844,18800.0
2015-03-23 15:30:00,52.0,52.03,51.99,52.01,31100.0,44.8527,44.8785,44.844,44.8613,31100.0
2015-03-23 15:35:00,52.0,52.02,51.99,51.99,19200.0,44.8527,44.8699,44.844,44.844,19200.0
2015-03-23 15:40:00,52.0,52.01,51.96,51.98,16500.0,44.8527,44.8613,44.8182,44.8354,16500.0
2015-03-23 15:45:00,51.98,52.02,51.98,52.0,22700.0,44.8354,44.8699,44.8354,44.8527,22700.0
2015-03-23 15:50:00,52.0,52.0,51.96,52.0,30900.0,44.8527,44.8527,44.8182,44.8527,30900.0
2015-03-23 15:55:00,52.0,52.0,51.89,51.94,66700.0,44.8527,44.8527,44.7578,44.8009,66700.0
2015-03-24 09:30:00,51.92,52.21,51.81,51.82,15400.0,44.7837,45.0338,44.6888,44.6974,15400.0
2015-03-24 09:35:00,51.8,51.8,51.65,51.72,2700.0,44.6801,44.6801,44.5508,44.6111,2700.0
2015-03-24 09:40:00,51.65,51.78,51.58,51.77,7400.0,44.5508,44.6629,44.4904,44.6543,7400.0
2015-03-24 09:45:00,51.78,51.78,51.7,51.75,4000.0,44.6629,44.6629,44.5939,44.637,4000.0
2015-03-24 09:50:00,51.81,51.95,51.78,51.95,2800.0,44.6888,44.8095,44.6629,44.8095,2800.0
2015-03-24 09:55:00,51.95,51.99,51.82,51.98,4900.0,44.8095,44.844,44.6974,44.8354,4900.0
2015-03-24 10:00:00,52.0,52.12,51.96,52.12,24100.0,44.8527,44.9562,44.8182,44.9562,24100.0
2015-03-24 10:05:00,52.13,52.21,52.13,52.15,10800.0,44.9648,45.0338,44.9648,44.982,10800.0
2015-03-24 10:10:00,52.13,52.15,52.03,52.04,7500.0,44.9648,44.982,44.8785,44.8872,7500.0
2015-03-24 10:15:00,52.08,52.16,52.05,52.16,3300.0,44.9217,44.9907,44.8958,44.9907,3300.0
2015-03-24 10:20:00,52.19,52.19,52.1,52.12,6000.0,45.0165,45.0165,44.9389,44.9562,6000.0
2015-03-24 10:25:00,52.1,52.15,52.1,52.15,3100.0,44.9389,44.982,44.9389,44.982,3100.0
2015-03-24 10:30:00,52.14,52.19,52.11,52.11,4200.0,44.9734,45.0165,44.9475,44.9475,4200.0
2015-03-24 10:35:00,52.08,52.13,52.08,52.1,8700.0,44.9217,44.9648,44.9217,44.9389,8700.0
2015-03-24 10:40:00,52.1,52.15,52.07,52.13,9100.0,44.9389,44.982,44.913,44.9648,9100.0
2015-03-24 10:45:00,52.13,52.13,52.08,52.09,9400.0,44.9648,44.9648,44.9217,44.9303,9400.0
2015-03-24 10:50:00,52.11,52.2,52.11,52.17,11100.0,44.9475,45.0252,44.9475,44.9993,11100.0
2015-03-24 10:55:00,52.18,52.21,52.16,52.2,3400.0,45.0079,45.0338,44.9907,45.0252,3400.0
2015-03-24 11:00:00,52.2,52.25,52.17,52.25,5100.0,45.0252,45.0683,44.9993,45.0683,5100.0
2015-03-24 11:05:00,52.27,52.28,52.18,52.2,10000.0,45.0855,45.0942,45.0079,45.0252,10000.0
2015-03-24 11:10:00,52.22,52.23,52.17,52.17,6500.0,45.0424,45.051,44.9993,44.9993,6500.0
2015-03-24 11:15:00,52.19,52.22,52.18,52.21,9200.0,45.0165,45.0424,45.0079,45.0338,9200.0
2015-03-24 11:20:00,52.21,52.26,52.21,52.24,3100.0,45.0338,45.0769,45.0338,45.0597,3100.0
2015-03-24 11:25:00,52.24,52.3,52.24,52.29,4200.0,45.0597,45.1114,45.0597,45.1028,4200.0
2015-03-24 11:30:00,52.3,52.35,52.26,52.27,15200.0,45.1114,45.1545,45.0769,45.0855,15200.0
2015-03-24 11:35:00,52.27,52.3,52.08,52.08,28500.0,45.0855,45.1114,44.9217,44.9217,28500.0
2015-03-24 11:40:00,52.11,52.11,52.07,52.07,3800.0,44.9475,44.9475,44.913,44.913,3800.0
2015-03-24 11:45:00,52.08,52.13,52.07,52.11,5600.0,44.9217,44.9648,44.913,44.9475,5600.0
2015-03-24 11:50:00,52.12,52.14,52.12,52.12,3500.0,44.9562,44.9734,44.9562,44.9562,3500.0
2015-03-24 11:55:00,52.14,52.18,52.14,52.15,2100.0,44.9734,45.0079,44.9734,44.982,2100.0
2015-03-24 12:00:00,52.15,52.19,52.12,52.19,5400.0,44.982,45.0165,44.9562,45.0165,5400.0
2015-03-24 12:05:00,52.19,52.2,52.16,52.16,3400.0,45.0165,45.0252,44.9907,44.9907,3400.0
2015-03-24 12:10:00,52.14,52.16,52.13,52.14,2500.0,44.9734,44.9907,44.9648,44.9734,2500.0
2015-03-24 12:15:00,52.16,52.16,52.1,52.13,7300.0,44.9907,44.9907,44.9389,44.9648,7300.0
2015-03-24 12:20:00,52.1,52.1,52.06,52.08,2300.0,44.9389,44.9389,44.9044,44.9217,2300.0
2015-03-24 12:25:00,52.1,52.13,52.08,52.12,2600.0,44.9389,44.9648,44.9217,44.9562,2600.0
2015-03-24 12:30:00,52.12,52.15,52.06,52.12,2300.0,44.9562,44.982,44.9044,44.9562,2300.0
2015-03-24 12:35:00,52.11,52.12,52.08,52.1,4800.0,44.9475,44.9562,44.9217,44.9389,4800.0
2015-03-24 12:40:00,52.1,52.21,52.1,52.18,3700.0,44.9389,45.0338,44.9389,45.0079,3700.0
2015-03-24 12:45:00,52.17,52.21,52.07,52.08,5800.0,44.9993,45.0338,44.913,44.9217,5800.0
2015-03-24 12:50:00,52.06,52.12,52.06,52.12,2000.0,44.9044,44.9562,44.9044,44.9562,2000.0
2015-03-24 12:55:00,52.13,52.13,52.06,52.06,9100.0,44.9648,44.9648,44.9044,44.9044,9100.0
2015-03-24 13:00:00,52.09,52.11,52.07,52.07,8500.0,44.9303,44.9475,44.913,44.913,8500.0
2015-03-24 13:05:00,52.07,52.09,52.05,52.08,4300.0,44.913,44.9303,44.8958,44.9217,4300.0
2015-03-24 13:10:00,52.07,52.08,51.99,52.0,11500.0,44.913,44.9217,44.844,44.8527,11500.0
2015-03-24 13:15:00,52.0,52.03,51.97,51.98,2800.0,44.8527,44.8785,44.8268,44.8354,2800.0
2015-03-24 13:20:00,51.97,51.99,51.96,51.97,2200.0,44.8268,44.844,44.8182,44.8268,2200.0
2015-03-24 13:25:00,51.99,51.99,51.94,51.95,3000.0,44.844,44.844,44.8009,44.8095,3000.0
2015-03-24 13:30:00,51.95,52.0,51.92,51.92,7100.0,44.8095,44.8527,44.7837,44.7837,7100.0
2015-03-24 13:35:00,51.94,51.99,51.93,51.98,2800.0,44.8009,44.844,44.7923,44.8354,2800.0
2015-03-24 13:40:00,51.98,52.0,51.96,51.97,9200.0,44.8354,44.8527,44.8182,44.8268,9200.0
2015-03-24 13:45:00,51.94,52.01,51.94,51.97,6000.0,44.8009,44.8613,44.8009,44.8268,6000.0
2015-03-24 13:50:00,51.95,52.0,51.93,51.98,1800.0,44.8095,44.8527,44.7923,44.8354,1800.0
2015-03-24 13:55:00,51.98,52.01,51.96,51.96,12700.0,44.8354,44.8613,44.8182,44.8182,12700.0
2015-03-24 14:00:00,51.95,51.99,51.94,51.99,4600.0,44.8095,44.844,44.8009,44.844,4600.0
2015-03-24 14:05:00,51.99,52.01,51.97,52.0,5300.0,44.844,44.8613,44.8268,44.8527,5300.0
2015-03-24 14:10:00,52.01,52.01,51.97,51.97,7200.0,44.8613,44.8613,44.8268,44.8268,7200.0
2015-03-24 14:15:00,51.96,51.99,51.96,51.99,4000.0,44.8182,44.844,44.8182,44.844,4000.0
2015-03-24 14:20:00,51.99,52.01,51.97,51.97,3500.0,44.844,44.8613,44.8268,44.8268,3500.0
2015-03-24 14:25:00,51.97,52.02,51.96,52.01,5100.0,44.8268,44.8699,44.8182,44.8613,5100.0
2015-03-24 14:30:00,52.0,52.01,51.98,51.99,3200.0,44.8527,44.8613,44.8354,44.844,3200.0
2015-03-24 14:35:00,52.0,52.02,51.96,51.97,7300.0,44.8527,44.8699,44.8182,44.8268,7300.0
2015-03-24 14:40:00,51.97,51.98,51.93,51.98,5500.0,44.8268,44.8354,44.7923,44.8354,5500.0
2015-03-24 14:45:00,51.99,52.03,51.97,51.97,4000.0,44.844,44.8785,44.8268,44.8268,4000.0
2015-03-24 14:50:00,51.98,52.01,51.97,52.01,3500.0,44.8354,44.8613,44.8268,44.8613,3500.0
2015-03-24 14:55:00,52.0,52.02,51.99,52.01,9800.0,44.8527,44.8699,44.844,44.8613,9800.0
2015-03-24 15:00:00,52.0,52.03,51.99,52.0,7600.0,44.8527,44.8785,44.844,44.8527,7600.0
2015-03-24 15:05:00,52.0,52.01,51.99,51.99,8000.0,44.8527,44.8613,44.844,44.844,8000.0
2015-03-24 15:10:00,51.98,52.01,51.97,51.98,9600.0,44.8354,44.8613,44.8268,44.8354,9600.0
2015-03-24 15:15:00,51.98,52.04,51.97,52.04,7200.0,44.8354,44.8872,44.8268,44.8872,7200.0
2015-03-24 15:20:00,52.03,52.03,51.96,51.98,6600.0,44.8785,44.8785,44.8182,44.8354,6600.0
2015-03-24 15:25:00,51.98,52.01,51.96,51.96,7900.0,44.8354,44.8613,44.8182,44.8182,7900.0
2015-03-24 15:30:00,51.96,52.01,51.95,52.0,5900.0,44.8182,44.8613,44.8095,44.8527,5900.0
2015-03-24 15:35:00,52.01,52.01,51.98,51.98,8800.0,44.8613,44.8613,44.8354,44.8354,8800.0
2015-03-24 15:40:00,51.98,52.03,51.97,51.98,13900.0,44.8354,44.8785,44.8268,44.8354,13900.0
2015-03-24 15:45:00,51.98,52.07,51.98,51.98,20100.0,44.8354,44.913,44.8354,44.8354,20100.0
2015-03-24 15:50:00,51.98,52.01,51.97,51.98,27700.0,44.8354,44.8613,44.8268,44.8354,27700.0
2015-03-24 15:55:00,51.99,52.01,51.96,52.01,58100.0,44.844,44.8613,44.8182,44.8613,58100.0
2015-03-25 09:30:00,52.0,52.28,52.0,52.25,7600.0,44.8527,45.0942,44.8527,45.0683,7600.0
2015-03-25 09:35:00,52.12,52.22,52.05,52.11,1600.0,44.9562,45.0424,44.8958,44.9475,1600.0
2015-03-25 09:40:00,52.12,52.24,51.96,52.1,34200.0,44.9562,45.0597,44.8182,44.9389,34200.0
2015-03-25 09:45:00,52.09,52.12,51.9,51.98,12200.0,44.9303,44.9562,44.7664,44.8354,12200.0
2015-03-25 09:50:00,51.98,52.15,51.98,52.11,4600.0,44.8354,44.982,44.8354,44.9475,4600.0
2015-03-25 09:55:00,52.14,52.17,52.06,52.17,6400.0,44.9734,44.9993,44.9044,44.9993,6400.0
2015-03-25 10:00:00,52.12,52.2,52.07,52.18,10900.0,44.9562,45.0252,44.913,45.0079,10900.0
2015-03-25 10:05:00,52.14,52.24,52.14,52.2,2600.0,44.9734,45.0597,44.9734,45.0252,2600.0
2015-03-25 10:10:00,52.24,52.28,52.18,52.23,3900.0,45.0597,45.0942,45.0079,45.051,3900.0
2015-03-25 10:15:00,52.23,52.27,52.17,52.17,4000.0,45.051,45.0855,44.9993,44.9993,4000.0
2015-03-25 10:20:00,52.2,52.25,52.19,52.23,3600.0,45.0252,45.0683,45.0165,45.051,3600.0
2015-03-25 10:25:00,52.27,52.3,52.17,52.21,2700.0,45.0855,45.1114,44.9993,45.0338,2700.0
2015-03-25 10:30:00,52.16,52.16,51.99,52.0,3400.0,44.9907,44.9907,44.844,44.8527,3400.0
2015-03-25 10:35:00,51.97,52.02,51.93,51.93,8800.0,44.8268,44.8699,44.7923,44.7923,8800.0
2015-03-25 10:40:00,51.93,51.93,51.89,51.93,1200.0,44.7923,44.7923,44.7578,44.7923,1200.0
2015-03-25 10:45:00,51.95,51.95,51.87,51.92,1300.0,44.8095,44.8095,44.7405,44.7837,1300.0
2015-03-25 10:50:00,51.92,52.0,51.91,52.0,1700.0,44.7837,44.8527,44.775,44.8527,1700.0
2015-03-25 10:55:00,52.0,52.06,52.0,52.03,1600.0,44.8527,44.9044,44.8527,44.8785,1600.0
2015-03-25 11:00:00,52.05,52.05,52.02,52.04,600.0,44.8958,44.8958,44.8699,44.8872,600.0
2015-03-25 11:05:00,52.05,52.05,51.87,51.87,1600.0,44.8958,44.8958,44.7405,44.7405,1600.0
2015-03-25 11:10:00,51.88,51.88,51.79,51.83,3800.0,44.7491,44.7491,44.6715,44.706,3800.0
2015-03-25 11:15:00,51.8,51.84,51.78,51.81,1600.0,44.6801,44.7146,44.6629,44.6888,1600.0
2015-03-25 11:20:00,51.82,51.84,51.8,51.84,1000.0,44.6974,44.7146,44.6801,44.7146,1000.0
2015-03-25 11:25:00,51.86,51.94,51.86,51.87,2000.0,44.7319,44.8009,44.7319,44.7405,2000.0
2015-03-25 11:30:00,51.92,51.92,51.78,51.78,2400.0,44.7837,44.7837,44.6629,44.6629,2400.0
2015-03-25 11:35:00,51.79,51.81,51.75,51.76,3900.0,44.6715,44.6888,44.637,44.6456,3900.0
2015-03-25 11:40:00,51.73,51.8,51.65,51.7,7700.0,44.6198,44.6801,44.5508,44.5939,7700.0
2015-03-25 11:45:00,51.72,51.74,51.72,51.74,700.0,44.6111,44.6284,44.6111,44.6284,700.0
2015-03-25 11:50:00,51.73,51.79,51.71,51.71,600.0,44.6198,44.6715,44.6025,44.6025,600.0
2015-03-25 11:55:00,51.72,51.72,51.65,51.72,2900.0,44.6111,44.6111,44.5508,44.6111,2900.0
2015-03-25 12:00:00,51.72,51.72,51.64,51.65,1100.0,44.6111,44.6111,44.5421,44.5508,1100.0
2015-03-25 12:05:00,51.68,51.69,51.68,51.69,800.0,44.5766,44.5853,44.5766,44.5853,800.0
2015-03-25 12:10:00,51.7,51.7,51.67,51.69,1700.0,44.5939,44.5939,44.568,44.5853,1700.0
2015-03-25 12:15:00,51.7,51.72,51.64,51.65,6100.0,44.5939,44.6111,44.5421,44.5508,6100.0
2015-03-25 12:20:00,51.65,51.65,51.55,51.55,2400.0,44.5508,44.5508,44.4645,44.4645,2400.0
2015-03-25 12:25:00,51.54,51.56,51.5,51.5,7200.0,44.4559,44.4731,44.4214,44.4214,7200.0
2015-03-25 12:30:00,51.5,51.5,51.41,51.47,9000.0,44.4214,44.4214,44.3437,44.3955,9000.0
2015-03-25 12:35:00,51.49,51.55,51.43,51.55,2900.0,44.4128,44.4645,44.361,44.4645,2900.0
2015-03-25 12:40:00,51.51,51.51,51.44,51.45,2100.0,44.43,44.43,44.3696,44.3783,2100.0
2015-03-25 12:45:00,51.44,51.55,51.43,51.5,4500.0,44.3696,44.4645,44.361,44.4214,4500.0
2015-03-25 12:50:00,51.5,51.52,51.47,51.48,1900.0,44.4214,44.4386,44.3955,44.4041,1900.0
2015-03-25 12:55:00,51.49,51.64,51.49,51.64,3300.0,44.4128,44.5421,44.4128,44.5421,3300.0
2015-03-25 13:00:00,51.62,51.62,51.54,51.56,1800.0,44.5249,44.5249,44.4559,44.4731,1800.0
2015-03-25 13:05:00,51.56,51.63,51.56,51.63,1900.0,44.4731,44.5335,44.4731,44.5335,1900.0
2015-03-25 13:10:00,51.62,51.63,51.55,51.57,3700.0,44.5249,44.5335,44.4645,44.4818,3700.0
2015-03-25 13:15:00,51.55,51.57,51.5,51.51,2500.0,44.4645,44.4818,44.4214,44.43,2500.0
2015-03-25 13:20:00,51.52,51.52,51.42,51.48,4900.0,44.4386,44.4386,44.3524,44.4041,4900.0
2015-03-25 13:25:00,51.45,51.48,51.43,51.45,4300.0,44.3783,44.4041,44.361,44.3783,4300.0
2015-03-25 13:30:00,51.46,51.49,51.45,51.45,4000.0,44.3869,44.4128,44.3783,44.3783,4000.0
2015-03-25 13:35:00,51.45,51.53,51.44,51.51,2900.0,44.3783,44.4473,44.3696,44.43,2900.0
2015-03-25 13:40:00,51.52,51.57,51.52,51.56,2300.0,44.4386,44.4818,44.4386,44.4731,2300.0
2015-03-25 13:45:00,51.55,51.58,51.53,51.58,1600.0,44.4645,44.4904,44.4473,44.4904,1600.0
2015-03-25 13:50:00,51.57,51.59,51.52,51.58,9500.0,44.4818,44.499,44.4386,44.4904,9500.0
2015-03-25 13:55:00,51.58,51.6,51.54,51.57,5200.0,44.4904,44.5076,44.4559,44.4818,5200.0
2015-03-25 14:00:00,51.58,51.58,51.51,51.56,6700.0,44.4904,44.4904,44.43,44.4731,6700.0
2015-03-25 14:05:00,51.56,51.56,51.44,51.49,4900.0,44.4731,44.4731,44.3696,44.4128,4900.0
2015-03-25 14:10:00,51.48,51.5,51.48,51.49,2300.0,44.4041,44.4214,44.4041,44.4128,2300.0
2015-03-25 14:15:00,51.48,51.53,51.48,51.5,4000.0,44.4041,44.4473,44.4041,44.4214,4000.0
2015-03-25 14:20:00,51.49,51.5,51.46,51.47,4500.0,44.4128,44.4214,44.3869,44.3955,4500.0
2015-03-25 14:25:00,51.46,51.48,51.42,51.48,4400.0,44.3869,44.4041,44.3524,44.4041,4400.0
2015-03-25 14:30:00,51.48,51.5,51.43,51.49,3700.0,44.4041,44.4214,44.361,44.4128,3700.0
2015-03-25 14:35:00,51.5,51.52,51.48,51.52,2900.0,44.4214,44.4386,44.4041,44.4386,2900.0
2015-03-25 14:40:00,51.51,51.59,51.49,51.56,4100.0,44.43,44.499,44.4128,44.4731,4100.0
2015-03-25 14:45:00,51.56,51.57,51.51,51.57,6800.0,44.4731,44.4818,44.43,44.4818,6800.0
2015-03-25 14:50:00,51.56,51.59,51.56,51.56,2700.0,44.4731,44.499,44.4731,44.4731,2700.0
2015-03-25 14:55:00,51.56,51.61,51.55,51.55,3700.0,44.4731,44.5163,44.4645,44.4645,3700.0
2015-03-25 15:00:00,51.53,51.53,51.48,51.51,4700.0,44.4473,44.4473,44.4041,44.43,4700.0
2015-03-25 15:05:00,51.51,51.51,51.46,51.47,3400.0,44.43,44.43,44.3869,44.3955,3400.0
2015-03-25 15:10:00,51.46,51.53,51.46,51.53,4000.0,44.3869,44.4473,44.3869,44.4473,4000.0
2015-03-25 15:15:00,51.52,51.54,51.47,51.47,3400.0,44.4386,44.4559,44.3955,44.3955,3400.0
2015-03-25 15:20:00,51.47,51.51,51.39,51.4,10100.0,44.3955,44.43,44.3265,44.3351,10100.0
2015-03-25 15:25:00,51.41,51.42,51.4,51.41,3800.0,44.3437,44.3524,44.3351,44.3437,3800.0
2015-03-25 15:30:00,51.39,51.43,51.38,51.39,4500.0,44.3265,44.361,44.3179,44.3265,4500.0
2015-03-25 15:35:00,51.39,51.41,51.35,51.36,9900.0,44.3265,44.3437,44.292,44.3006,9900.0
2015-03-25 15:40:00,51.37,51.4,51.32,51.36,10600.0,44.3092,44.3351,44.2661,44.3006,10600.0
2015-03-25 15:45:00,51.35,51.37,51.24,51.24,12100.0,44.292,44.3092,44.1971,44.1971,12100.0
2015-03-25 15:50:00,51.24,51.25,51.15,51.17,27600.0,44.1971,44.2057,44.1195,44.1367,27600.0
2015-03-25 15:55:00,51.17,51.22,51.14,51.15,44700.0,44.1367,44.1799,44.1109,44.1195,44700.0
2015-03-26 09:30:00,51.05,51.05,50.85,50.97,17100.0,44.0332,44.0332,43.8607,43.9642,17100.0
2015-03-26 09:35:00,50.98,51.16,50.98,51.14,4400.0,43.9729,44.1281,43.9729,44.1109,4400.0
2015-03-26 09:40:00,51.14,51.27,51.1,51.23,7200.0,44.1109,44.223,44.0764,44.1885,7200.0
2015-03-26 09:45:00,51.21,51.32,51.19,51.21,5600.0,44.1712,44.2661,44.154,44.1712,5600.0
2015-03-26 09:50:00,51.2,51.2,51.06,51.12,10700.0,44.1626,44.1626,44.0419,44.0936,10700.0
2015-03-26 09:55:00,51.08,51.09,51.01,51.03,5400.0,44.0591,44.0677,43.9987,44.016,5400.0
2015-03-26 10:00:00,51.04,51.08,51.03,51.05,8500.0,44.0246,44.0591,44.016,44.0332,8500.0
2015-03-26 10:05:00,51.05,51.09,50.97,50.97,10600.0,44.0332,44.0677,43.9642,43.9642,10600.0
2015-03-26 10:10:00,50.97,50.98,50.92,50.95,11900.0,43.9642,43.9729,43.9211,43.947,11900.0
2015-03-26 10:15:00,50.92,50.93,50.85,50.9,5100.0,43.9211,43.9297,43.8607,43.9038,5100.0
2015-03-26 10:20:00,50.91,51.0,50.91,50.96,9000.0,43.9125,43.9901,43.9125,43.9556,9000.0
2015-03-26 10:25:00,50.98,51.0,50.96,50.96,4200.0,43.9729,43.9901,43.9556,43.9556,4200.0
2015-03-26 10:30:00,50.94,51.0,50.9,50.95,6200.0,43.9384,43.9901,43.9038,43.947,6200.0
2015-03-26 10:35:00,50.97,51.0,50.91,50.91,8200.0,43.9642,43.9901,43.9125,43.9125,8200.0
2015-03-26 10:40:00,50.9,51.0,50.9,50.97,7100.0,43.9038,43.9901,43.9038,43.9642,7100.0
2015-03-26 10:45:00,50.97,50.99,50.91,50.94,5500.0,43.9642,43.9815,43.9125,43.9384,5500.0
2015-03-26 10:50:00,50.97,51.01,50.95,51.01,3600.0,43.9642,43.9987,43.947,43.9987,3600.0
2015-03-26 10:55:00,50.99,51.02,50.98,51.02,4800.0,43.9815,44.0074,43.9729,44.0074,4800.0
2015-03-26 11:00:00,51.01,51.01,50.84,50.91,10400.0,43.9987,43.9987,43.8521,43.9125,10400.0
2015-03-26 11:05:00,50.94,50.99,50.94,50.98,2700.0,43.9384,43.9815,43.9384,43.9729,2700.0
2015-03-26 11:10:00,51.0,51.01,50.9,50.9,4900.0,43.9901,43.9987,43.9038,43.9038,4900.0
2015-03-26 11:15:00,50.92,50.96,50.92,50.92,2700.0,43.9211,43.9556,43.9211,43.9211,2700.0
2015-03-26 11:20:00,50.91,51.0,50.91,51.0,4000.0,43.9125,43.9901,43.9125,43.9901,4000.0
2015-03-26 11:25:00,51.0,51.02,50.98,50.98,11500.0,43.9901,44.0074,43.9729,43.9729,11500.0
2015-03-26 11:30:00,50.98,51.01,50.97,51.01,12600.0,43.9729,43.9987,43.9642,43.9987,12600.0
2015-03-26 11:35:00,51.02,51.07,51.0,51.07,12600.0,44.0074,44.0505,43.9901,44.0505,12600.0
2015-03-26 11:40:00,51.08,51.21,51.08,51.14,11400.0,44.0591,44.1712,44.0591,44.1109,11400.0
2015-03-26 11:45:00,51.14,51.16,51.12,51.13,7800.0,44.1109,44.1281,44.0936,44.1022,7800.0
2015-03-26 11:50:00,51.12,51.12,51.05,51.05,3900.0,44.0936,44.0936,44.0332,44.0332,3900.0
2015-03-26 11:55:00,51.06,51.11,51.05,51.08,13900.0,44.0419,44.085,44.0332,44.0591,13900.0
2015-03-26 12:00:00,51.08,51.14,51.06,51.14,8100.0,44.0591,44.1109,44.0419,44.1109,8100.0
2015-03-26 12:05:00,51.14,51.15,51.07,51.08,6900.0,44.1109,44.1195,44.0505,44.0591,6900.0
2015-03-26 12:10:00,51.08,51.09,51.05,51.07,5000.0,44.0591,44.0677,44.0332,44.0505,5000.0
2015-03-26 12:15:00,51.07,51.08,51.03,51.04,3900.0,44.0505,44.0591,44.016,44.0246,3900.0
2015-03-26 12:20:00,51.05,51.06,50.98,50.99,6700.0,44.0332,44.0419,43.9729,43.9815,6700.0
2015-03-26 12:25:00,51.0,51.01,50.99,50.99,1800.0,43.9901,43.9987,43.9815,43.9815,1800.0
2015-03-26 12:30:00,50.99,51.04,50.99,51.03,3900.0,43.9815,44.0246,43.9815,44.016,3900.0
2015-03-26 12:35:00,51.03,51.03,50.97,51.0,4900.0,44.016,44.016,43.9642,43.9901,4900.0
2015-03-26 12:40:00,51.0,51.0,50.85,50.96,7800.0,43.9901,43.9901,43.8607,43.9556,7800.0
2015-03-26 12:45:00,50.97,51.05,50.97,51.05,1800.0,43.9642,44.0332,43.9642,44.0332,1800.0
2015-03-26 12:50:00,51.06,51.15,51.06,51.09,5500.0,44.0419,44.1195,44.0419,44.0677,5500.0
2015-03-26 12:55:00,51.09,51.09,50.96,51.01,14000.0,44.0677,44.0677,43.9556,43.9987,14000.0
2015-03-26 13:00:00,51.07,51.18,51.06,51.18,3000.0,44.0505,44.1454,44.0419,44.1454,3000.0
2015-03-26 13:05:00,51.16,51.18,51.14,51.18,3600.0,44.1281,44.1454,44.1109,44.1454,3600.0
2015-03-26 13:10:00,51.17,51.19,51.06,51.07,8500.0,44.1367,44.154,44.0419,44.0505,8500.0
2015-03-26 13:15:00,51.07,51.07,51.05,51.05,200.0,44.0505,44.0505,44.0332,44.0332,200.0
2015-03-26 13:20:00,51.06,51.09,51.04,51.07,3700.0,44.0419,44.0677,44.0246,44.0505,3700.0
2015-03-26 13:25:00,51.07,51.11,51.04,51.11,2400.0,44.0505,44.085,44.0246,44.085,2400.0
2015-03-26 13:30:00,51.1,51.12,51.07,51.08,8500.0,44.0764,44.0936,44.0505,44.0591,8500.0
2015-03-26 13:35:00,51.07,51.11,51.05,51.11,2200.0,44.0505,44.085,44.0332,44.085,2200.0
2015-03-26 13:40:00,51.12,51.22,51.12,51.22,4000.0,44.0936,44.1799,44.0936,44.1799,4000.0
2015-03-26 13:45:00,51.21,51.26,51.2,51.22,7900.0,44.1712,44.2144,44.1626,44.1799,7900.0
2015-03-26 13:50:00,51.22,51.22,51.16,51.2,8200.0,44.1799,44.1799,44.1281,44.1626,8200.0
2015-03-26 13:55:00,51.21,51.24,51.2,51.21,7200.0,44.1712,44.1971,44.1626,44.1712,7200.0
2015-03-26 14:00:00,51.21,51.24,51.2,51.23,7400.0,44.1712,44.1971,44.1626,44.1885,7400.0
2015-03-26 14:05:00,51.22,51.22,51.15,51.15,13300.0,44.1799,44.1799,44.1195,44.1195,13300.0
2015-03-26 14:10:00,51.16,51.18,51.13,51.13,12400.0,44.1281,44.1454,44.1022,44.1022,12400.0
2015-03-26 14:15:00,51.12,51.14,51.09,51.1,9100.0,44.0936,44.1109,44.0677,44.0764,9100.0
2015-03-26 14:20:00,51.1,51.13,51.05,51.05,9100.0,44.0764,44.1022,44.0332,44.0332,9100.0
2015-03-26 14:25:00,51.06,51.15,51.05,51.14,7300.0,44.0419,44.1195,44.0332,44.1109,7300.0
2015-03-26 14:30:00,51.15,51.15,51.07,51.07,4100.0,44.1195,44.1195,44.0505,44.0505,4100.0
2015-03-26 14:35:00,51.07,51.09,51.04,51.05,6100.0,44.0505,44.0677,44.0246,44.0332,6100.0
2015-03-26 14:40:00,51.07,51.13,51.06,51.11,4500.0,44.0505,44.1022,44.0419,44.085,4500.0
2015-03-26 14:45:00,51.1,51.11,51.07,51.07,2200.0,44.0764,44.085,44.0505,44.0505,2200.0
2015-03-26 14:50:00,51.06,51.06,51.03,51.05,4600.0,44.0419,44.0419,44.016,44.0332,4600.0
2015-03-26 14:55:00,51.04,51.06,50.95,50.96,4900.0,44.0246,44.0419,43.947,43.9556,4900.0
2015-03-26 15:00:00,50.95,50.99,50.94,50.98,4100.0,43.947,43.9815,43.9384,43.9729,4100.0
2015-03-26 15:05:00,50.98,51.04,50.97,51.04,4300.0,43.9729,44.0246,43.9642,44.0246,4300.0
2015-03-26 15:10:00,51.05,51.06,51.01,51.01,5100.0,44.0332,44.0419,43.9987,43.9987,5100.0
2015-03-26 15:15:00,51.0,51.08,51.0,51.05,4700.0,43.9901,44.0591,43.9901,44.0332,4700.0
2015-03-26 15:20:00,51.05,51.07,51.04,51.07,4800.0,44.0332,44.0505,44.0246,44.0505,4800.0
2015-03-26 15:25:00,51.07,51.11,51.07,51.11,9100.0,44.0505,44.085,44.0505,44.085,9100.0
2015-03-26 15:30:00,51.11,51.11,51.06,51.11,10500.0,44.085,44.085,44.0419,44.085,10500.0
2015-03-26 15:35:00,51.11,51.13,51.08,51.09,8700.0,44.085,44.1022,44.0591,44.0677,8700.0
2015-03-26 15:40:00,51.08,51.08,51.04,51.04,11300.0,44.0591,44.0591,44.0246,44.0246,11300.0
2015-03-26 15:45:00,51.04,51.1,51.04,51.07,34600.0,44.0246,44.0764,44.0246,44.0505,34600.0
2015-03-26 15:50:00,51.07,51.09,50.99,50.99,36900.0,44.0505,44.0677,43.9815,43.9815,36900.0
2015-03-26 15:55:00,51.0,51.01,50.98,50.98,44800.0,43.9901,43.9987,43.9729,43.9729,44800.0
2015-03-27 09:30:00,52.99,53.03,52.03,52.39,76600.0,45.7066,45.7411,44.8785,45.189,76600.0
2015-03-27 09:35:00,52.44,52.49,51.97,51.97,50900.0,45.2322,45.2753,44.8268,44.8268,50900.0
2015-03-27 09:40:00,51.92,51.93,51.76,51.84,59400.0,44.7837,44.7923,44.6456,44.7146,59400.0
2015-03-27 09:45:00,51.81,51.81,51.65,51.71,25100.0,44.6888,44.6888,44.5508,44.6025,25100.0
2015-03-27 09:50:00,51.72,51.74,51.47,51.48,23600.0,44.6111,44.6284,44.3955,44.4041,23600.0
2015-03-27 09:55:00,51.46,51.54,51.39,51.54,5700.0,44.3869,44.4559,44.3265,44.4559,5700.0
2015-03-27 10:00:00,51.5,51.62,51.44,51.62,6300.0,44.4214,44.5249,44.3696,44.5249,6300.0
2015-03-27 10:05:00,51.63,51.64,51.4,51.45,10200.0,44.5335,44.5421,44.3351,44.3783,10200.0
2015-03-27 10:10:00,51.47,51.68,51.47,51.68,8900.0,44.3955,44.5766,44.3955,44.5766,8900.0
2015-03-27 10:15:00,51.71,51.79,51.68,51.78,28500.0,44.6025,44.6715,44.5766,44.6629,28500.0
2015-03-27 10:20:00,51.78,51.97,51.78,51.83,20800.0,44.6629,44.8268,44.6629,44.706,20800.0
2015-03-27 10:25:00,51.85,51.95,51.81,51.84,44100.0,44.7233,44.8095,44.6888,44.7146,44100.0
2015-03-27 10:30:00,51.83,51.87,51.8,51.84,16600.0,44.706,44.7405,44.6801,44.7146,16600.0
2015-03-27 10:35:00,51.82,51.94,51.78,51.93,88800.0,44.6974,44.8009,44.6629,44.7923,88800.0
2015-03-27 10:40:00,51.95,52.09,51.92,52.05,25600.0,44.8095,44.9303,44.7837,44.8958,25600.0
2015-03-27 10:45:00,52.07,52.15,52.07,52.15,13900.0,44.913,44.982,44.913,44.982,13900.0
2015-03-27 10:50:00,52.16,52.27,52.15,52.21,9900.0,44.9907,45.0855,44.982,45.0338,9900.0
2015-03-27 10:55:00,52.23,52.24,52.12,52.18,19100.0,45.051,45.0597,44.9562,45.0079,19100.0
2015-03-27 11:00:00,52.19,52.2,52.05,52.08,25500.0,45.0165,45.0252,44.8958,44.9217,25500.0
2015-03-27 11:05:00,52.04,52.09,52.02,52.05,7200.0,44.8872,44.9303,44.8699,44.8958,7200.0
2015-03-27 11:10:00,52.04,52.04,51.97,52.02,9000.0,44.8872,44.8872,44.8268,44.8699,9000.0
2015-03-27 11:15:00,52.0,52.03,51.98,51.98,5100.0,44.8527,44.8785,44.8354,44.8354,5100.0
2015-03-27 11:20:00,51.98,52.02,51.97,51.99,16000.0,44.8354,44.8699,44.8268,44.844,16000.0
2015-03-27 11:25:00,52.0,52.0,51.85,51.85,11800.0,44.8527,44.8527,44.7233,44.7233,11800.0
2015-03-27 11:30:00,51.83,51.85,51.67,51.67,8200.0,44.706,44.7233,44.568,44.568,8200.0
2015-03-27 11:35:00,51.68,51.68,51.54,51.54,20700.0,44.5766,44.5766,44.4559,44.4559,20700.0
2015-03-27 11:40:00,51.53,51.57,51.48,51.57,14200.0,44.4473,44.4818,44.4041,44.4818,14200.0
2015-03-27 11:45:00,51.57,51.64,51.57,51.63,11200.0,44.4818,44.5421,44.4818,44.5335,11200.0
2015-03-27 11:50:00,51.64,51.76,51.63,51.69,22400.0,44.5421,44.6456,44.5335,44.5853,22400.0
2015-03-27 11:55:00,51.68,51.87,51.62,51.87,14800.0,44.5766,44.7405,44.5249,44.7405,14800.0
2015-03-27 12:00:00,51.88,51.88,51.79,51.79,5600.0,44.7491,44.7491,44.6715,44.6715,5600.0
2015-03-27 12:05:00,51.78,51.82,51.77,51.81,6300.0,44.6629,44.6974,44.6543,44.6888,6300.0
2015-03-27 12:10:00,51.82,51.85,51.78,51.84,7400.0,44.6974,44.7233,44.6629,44.7146,7400.0
2015-03-27 12:15:00,51.84,51.85,51.78,51.79,7900.0,44.7146,44.7233,44.6629,44.6715,7900.0
2015-03-27 12:20:00,51.79,51.93,51.79,51.88,13000.0,44.6715,44.7923,44.6715,44.7491,13000.0
2015-03-27 12:25:00,51.87,51.88,51.78,51.8,6100.0,44.7405,44.7491,44.6629,44.6801,6100.0
2015-03-27 12:30:00,51.79,51.91,51.79,51.9,7400.0,44.6715,44.775,44.6715,44.7664,7400.0
2015-03-27 12:35:00,51.85,51.94,51.83,51.93,5200.0,44.7233,44.8009,44.706,44.7923,5200.0
2015-03-27 12:40:00,51.94,52.01,51.94,51.97,11400.0,44.8009,44.8613,44.8009,44.8268,11400.0
2015-03-27 12:45:00,51.95,51.95,51.87,51.87,9800.0,44.8095,44.8095,44.7405,44.7405,9800.0
2015-03-27 12:50:00,51.87,51.91,51.87,51.91,1500.0,44.7405,44.775,44.7405,44.775,1500.0
2015-03-27 12:55:00,51.92,51.96,51.89,51.92,24200.0,44.7837,44.8182,44.7578,44.7837,24200.0
2015-03-27 13:00:00,51.92,51.97,51.89,51.91,25200.0,44.7837,44.8268,44.7578,44.775,25200.0
2015-03-27 13:05:00,51.9,51.92,51.88,51.92,3400.0,44.7664,44.7837,44.7491,44.7837,3400.0
2015-03-27 13:10:00,51.91,51.92,51.77,51.79,7900.0,44.775,44.7837,44.6543,44.6715,7900.0
2015-03-27 13:15:00,51.76,51.77,51.69,51.73,6400.0,44.6456,44.6543,44.5853,44.6198,6400.0
2015-03-27 13:20:00,51.74,51.78,51.74,51.76,7700.0,44.6284,44.6629,44.6284,44.6456,7700.0
2015-03-27 13:25:00,51.76,51.8,51.76,51.8,12300.0,44.6456,44.6801,44.6456,44.6801,12300.0
2015-03-27 13:30:00,51.79,51.82,51.78,51.8,9600.0,44.6715,44.6974,44.6629,44.6801,9600.0
2015-03-27 13:35:00,51.8,51.8,51.63,51.63,11400.0,44.6801,44.6801,44.5335,44.5335,11400.0
2015-03-27 13:40:00,51.63,51.64,51.56,51.56,7500.0,44.5335,44.5421,44.4731,44.4731,7500.0
2015-03-27 13:45:00,51.56,51.56,51.43,51.43,5500.0,44.4731,44.4731,44.361,44.361,5500.0
2015-03-27 13:50:00,51.45,51.46,51.4,51.46,11200.0,44.3783,44.3869,44.3351,44.3869,11200.0
2015-03-27 13:55:00,51.47,51.62,51.47,51.54,9300.0,44.3955,44.5249,44.3955,44.4559,9300.0
2015-03-27 14:00:00,51.53,51.7,51.52,51.64,10800.0,44.4473,44.5939,44.4386,44.5421,10800.0
2015-03-27 14:05:00,51.66,51.66,51.61,51.66,5900.0,44.5594,44.5594,44.5163,44.5594,5900.0
2015-03-27 14:10:00,51.68,51.7,51.66,51.66,4200.0,44.5766,44.5939,44.5594,44.5594,4200.0
2015-03-27 14:15:00,51.66,51.66,51.6,51.65,7400.0,44.5594,44.5594,44.5076,44.5508,7400.0
2015-03-27 14:20:00,51.64,51.69,51.64,51.66,3900.0,44.5421,44.5853,44.5421,44.5594,3900.0
2015-03-27 14:25:00,51.65,51.67,51.63,51.64,7500.0,44.5508,44.568,44.5335,44.5421,7500.0
2015-03-27 14:30:00,51.65,51.65,51.56,51.56,9600.0,44.5508,44.5508,44.4731,44.4731,9600.0
2015-03-27 14:35:00,51.57,51.57,51.37,51.38,6400.0,44.4818,44.4818,44.3092,44.3179,6400.0
2015-03-27 14:40:00,51.39,51.48,51.39,51.43,8600.0,44.3265,44.4041,44.3265,44.361,8600.0
2015-03-27 14:45:00,51.41,51.5,51.37,51.5,11900.0,44.3437,44.4214,44.3092,44.4214,11900.0
2015-03-27 14:50:00,51.52,51.6,51.52,51.59,12300.0,44.4386,44.5076,44.4386,44.499,12300.0
2015-03-27 14:55:00,51.59,51.59,51.56,51.58,8100.0,44.499,44.499,44.4731,44.4904,8100.0
2015-03-27 15:00:00,51.58,51.6,51.54,51.54,18100.0,44.4904,44.5076,44.4559,44.4559,18100.0
2015-03-27 15:05:00,51.52,51.55,51.51,51.54,10500.0,44.4386,44.4645,44.43,44.4559,10500.0
2015-03-27 15:10:00,51.53,51.58,51.48,51.58,67500.0,44.4473,44.4904,44.4041,44.4904,67500.0
2015-03-27 15:15:00,51.57,51.6,51.46,51.46,7100.0,44.4818,44.5076,44.3869,44.3869,7100.0
2015-03-27 15:20:00,51.43,51.52,51.43,51.47,5700.0,44.361,44.4386,44.361,44.3955,5700.0
2015-03-27 15:25:00,51.46,51.51,51.45,51.47,7700.0,44.3869,44.43,44.3783,44.3955,7700.0
2015-03-27 15:30:00,51.45,51.55,51.45,51.53,10700.0,44.3783,44.4645,44.3783,44.4473,10700.0
2015-03-27 15:35:00,51.54,51.59,51.49,51.56,11300.0,44.4559,44.499,44.4128,44.4731,11300.0
2015-03-27 15:40:00,51.57,51.59,51.48,51.52,15300.0,44.4818,44.499,44.4041,44.4386,15300.0
2015-03-27 15:45:00,51.51,51.59,51.5,51.56,36200.0,44.43,44.499,44.4214,44.4731,36200.0
2015-03-27 15:50:00,51.56,51.6,51.53,51.57,17900.0,44.4731,44.5076,44.4473,44.4818,17900.0
2015-03-27 15:55:00,51.59,51.62,51.5,51.54,56700.0,44.499,44.5249,44.4214,44.4559,56700.0
2015-03-30 09:30:00,51.96,52.15,51.82,52.15,6900.0,44.8182,44.982,44.6974,44.982,6900.0
2015-03-30 09:35:00,52.08,52.22,52.08,52.11,1500.0,44.9217,45.0424,44.9217,44.9475,1500.0
2015-03-30 09:40:00,52.16,52.16,52.07,52.1,5800.0,44.9907,44.9907,44.913,44.9389,5800.0
2015-03-30 09:45:00,52.11,52.17,52.07,52.07,6600.0,44.9475,44.9993,44.913,44.913,6600.0
2015-03-30 09:50:00,52.09,52.16,51.97,52.01,13400.0,44.9303,44.9907,44.8268,44.8613,13400.0
2015-03-30 09:55:00,52.02,52.12,52.02,52.07,4400.0,44.8699,44.9562,44.8699,44.913,4400.0
2015-03-30 10:00:00,52.1,52.14,52.04,52.09,10900.0,44.9389,44.9734,44.8872,44.9303,10900.0
2015-03-30 10:05:00,52.09,52.09,51.98,52.04,9700.0,44.9303,44.9303,44.8354,44.8872,9700.0
2015-03-30 10:10:00,52.05,52.08,51.98,51.98,8800.0,44.8958,44.9217,44.8354,44.8354,8800.0
2015-03-30 10:15:00,51.98,52.0,51.94,51.94,6000.0,44.8354,44.8527,44.8009,44.8009,6000.0
2015-03-30 10:20:00,51.95,51.95,51.78,51.79,6900.0,44.8095,44.8095,44.6629,44.6715,6900.0
2015-03-30 10:25:00,51.78,51.86,51.76,51.83,5000.0,44.6629,44.7319,44.6456,44.706,5000.0
2015-03-30 10:30:00,51.82,51.82,51.77,51.78,9600.0,44.6974,44.6974,44.6543,44.6629,9600.0
2015-03-30 10:35:00,51.79,51.79,51.72,51.72,3000.0,44.6715,44.6715,44.6111,44.6111,3000.0
2015-03-30 10:40:00,51.74,51.78,51.73,51.73,4500.0,44.6284,44.6629,44.6198,44.6198,4500.0
2015-03-30 10:45:00,51.73,51.75,51.7,51.72,5500.0,44.6198,44.637,44.5939,44.6111,5500.0
2015-03-30 10:50:00,51.78,51.82,51.78,51.79,5400.0,44.6629,44.6974,44.6629,44.6715,5400.0
2015-03-30 10:55:00,51.79,51.79,51.74,51.75,5800.0,44.6715,44.6715,44.6284,44.637,5800.0
2015-03-30 11:00:00,51.76,51.78,51.71,51.71,3500.0,44.6456,44.6629,44.6025,44.6025,3500.0
2015-03-30 11:05:00,51.71,51.71,51.64,51.65,7600.0,44.6025,44.6025,44.5421,44.5508,7600.0
2015-03-30 11:10:00,51.65,51.65,51.64,51.65,2800.0,44.5508,44.5508,44.5421,44.5508,2800.0
2015-03-30 11:15:00,51.65,51.78,51.64,51.69,21900.0,44.5508,44.6629,44.5421,44.5853,21900.0
2015-03-30 11:20:00,51.66,51.76,51.66,51.74,11500.0,44.5594,44.6456,44.5594,44.6284,11500.0
2015-03-30 11:25:00,51.75,51.76,51.72,51.74,9600.0,44.637,44.6456,44.6111,44.6284,9600.0
2015-03-30 11:30:00,51.75,51.75,51.72,51.73,9000.0,44.637,44.637,44.6111,44.6198,9000.0
2015-03-30 11:35:00,51.73,51.81,51.73,51.8,5900.0,44.6198,44.6888,44.6198,44.6801,5900.0
2015-03-30 11:40:00,51.8,51.8,51.69,51.69,7200.0,44.6801,44.6801,44.5853,44.5853,7200.0
2015-03-30 11:45:00,51.69,51.85,51.69,51.85,5700.0,44.5853,44.7233,44.5853,44.7233,5700.0
2015-03-30 11:50:00,51.85,51.9,51.85,51.87,4000.0,44.7233,44.7664,44.7233,44.7405,4000.0
2015-03-30 11:55:00,51.86,51.89,51.85,51.87,7300.0,44.7319,44.7578,44.7233,44.7405,7300.0
2015-03-30 12:00:00,51.87,51.89,51.84,51.86,5900.0,44.7405,44.7578,44.7146,44.7319,5900.0
2015-03-30 12:05:00,51.85,51.86,51.78,51.78,7800.0,44.7233,44.7319,44.6629,44.6629,7800.0
2015-03-30 12:10:00,51.77,51.88,51.77,51.87,10400.0,44.6543,44.7491,44.6543,44.7405,10400.0
2015-03-30 12:15:00,51.88,51.94,51.83,51.9,11900.0,44.7491,44.8009,44.706,44.7664,11900.0
2015-03-30 12:20:00,51.91,51.94,51.91,51.94,3400.0,44.775,44.8009,44.775,44.8009,3400.0
2015-03-30 12:25:00,51.95,51.96,51.92,51.95,12500.0,44.8095,44.8182,44.7837,44.8095,12500.0
2015-03-30 12:30:00,51.95,51.96,51.92,51.96,4600.0,44.8095,44.8182,44.7837,44.8182,4600.0
2015-03-30 12:35:00,51.96,52.03,51.96,52.02,9400.0,44.8182,44.8785,44.8182,44.8699,9400.0
2015-03-30 12:40:00,52.02,52.06,51.98,51.99,6100.0,44.8699,44.9044,44.8354,44.844,6100.0
2015-03-30 12:45:00,51.97,51.98,51.94,51.94,6600.0,44.8268,44.8354,44.8009,44.8009,6600.0
2015-03-30 12:50:00,51.94,51.96,51.91,51.96,3900.0,44.8009,44.8182,44.775,44.8182,3900.0
2015-03-30 12:55:00,51.98,52.04,51.98,52.0,5000.0,44.8354,44.8872,44.8354,44.8527,5000.0
2015-03-30 13:00:00,52.01,52.05,52.0,52.03,2300.0,44.8613,44.8958,44.8527,44.8785,2300.0
2015-03-30 13:05:00,52.04,52.09,52.04,52.07,3000.0,44.8872,44.9303,44.8872,44.913,3000.0
2015-03-30 13:10:00,52.05,52.08,52.05,52.08,700.0,44.8958,44.9217,44.8958,44.9217,700.0
2015-03-30 13:15:00,52.05,52.08,52.05,52.07,2800.0,44.8958,44.9217,44.8958,44.913,2800.0
2015-03-30 13:20:00,52.08,52.14,52.06,52.14,3100.0,44.9217,44.9734,44.9044,44.9734,3100.0
2015-03-30 13:25:00,52.13,52.18,52.13,52.18,2700.0,44.9648,45.0079,44.9648,45.0079,2700.0
2015-03-30 13:30:00,52.18,52.19,52.16,52.17,3600.0,45.0079,45.0165,44.9907,44.9993,3600.0
2015-03-30 13:35:00,52.18,52.23,52.18,52.23,4400.0,45.0079,45.051,45.0079,45.051,4400.0
2015-03-30 13:40:00,52.23,52.26,52.23,52.23,11500.0,45.051,45.0769,45.051,45.051,11500.0
2015-03-30 13:45:00,52.24,52.26,52.23,52.24,5900.0,45.0597,45.0769,45.051,45.0597,5900.0
2015-03-30 13:50:00,52.25,52.26,52.23,52.26,11900.0,45.0683,45.0769,45.051,45.0769,11900.0
2015-03-30 13:55:00,52.25,52.34,52.25,52.29,10600.0,45.0683,45.1459,45.0683,45.1028,10600.0
2015-03-30 14:00:00,52.27,52.28,52.23,52.26,16700.0,45.0855,45.0942,45.051,45.0769,16700.0
2015-03-30 14:05:00,52.25,52.29,52.24,52.24,6000.0,45.0683,45.1028,45.0597,45.0597,6000.0
2015-03-30 14:10:00,52.26,52.35,52.26,52.34,10100.0,45.0769,45.1545,45.0769,45.1459,10100.0
2015-03-30 14:15:00,52.32,52.37,52.31,52.35,7200.0,45.1287,45.1718,45.12,45.1545,7200.0
2015-03-30 14:20:00,52.35,52.4,52.35,52.38,12500.0,45.1545,45.1977,45.1545,45.1804,12500.0
2015-03-30 14:25:00,52.38,52.43,52.35,52.4,13800.0,45.1804,45.2236,45.1545,45.1977,13800.0
2015-03-30 14:30:00,52.42,52.42,52.36,52.36,12400.0,45.2149,45.2149,45.1632,45.1632,12400.0
2015-03-30 14:35:00,52.35,52.4,52.31,52.4,11700.0,45.1545,45.1977,45.12,45.1977,11700.0
2015-03-30 14:40:00,52.39,52.44,52.35,52.35,17700.0,45.189,45.2322,45.1545,45.1545,17700.0
2015-03-30 14:45:00,52.35,52.36,52.28,52.33,15000.0,45.1545,45.1632,45.0942,45.1373,15000.0
2015-03-30 14:50:00,52.33,52.37,52.27,52.27,12100.0,45.1373,45.1718,45.0855,45.0855,12100.0
2015-03-30 14:55:00,52.28,52.33,52.23,52.33,26900.0,45.0942,45.1373,45.051,45.1373,26900.0
2015-03-30 15:00:00,52.34,52.44,52.33,52.33,23600.0,45.1459,45.2322,45.1373,45.1373,23600.0
2015-03-30 15:05:00,52.34,52.41,52.32,52.39,21600.0,45.1459,45.2063,45.1287,45.189,21600.0
2015-03-30 15:10:00,52.38,52.41,52.35,52.38,15000.0,45.1804,45.2063,45.1545,45.1804,15000.0
2015-03-30 15:15:00,52.38,52.41,52.35,52.39,15700.0,45.1804,45.2063,45.1545,45.189,15700.0
2015-03-30 15:20:00,52.39,52.4,52.34,52.37,13700.0,45.189,45.1977,45.1459,45.1718,13700.0
2015-03-30 15:25:00,52.37,52.43,52.37,52.43,16300.0,45.1718,45.2236,45.1718,45.2236,16300.0
2015-03-30 15:30:00,52.43,52.48,52.41,52.48,18200.0,45.2236,45.2667,45.2063,45.2667,18200.0
2015-03-30 15:35:00,52.49,52.55,52.41,52.42,16300.0,45.2753,45.3271,45.2063,45.2149,16300.0
2015-03-30 15:40:00,52.42,52.5,52.39,52.47,18500.0,45.2149,45.2839,45.189,45.2581,18500.0
2015-03-30 15:45:00,52.46,52.49,52.37,52.38,31700.0,45.2494,45.2753,45.1718,45.1804,31700.0
2015-03-30 15:50:00,52.4,52.5,52.4,52.49,31500.0,45.1977,45.2839,45.1977,45.2753,31500.0
2015-03-30 15:55:00,52.49,52.53,52.39,52.42,49800.0,45.2753,45.3098,45.189,45.2149,49800.0
2015-03-31 09:30:00,52.28,52.28,51.96,52.08,7500.0,45.0942,45.0942,44.8182,44.9217,7500.0
2015-03-31 09:35:00,52.05,52.05,51.88,51.88,1600.0,44.8958,44.8958,44.7491,44.7491,1600.0
2015-03-31 09:40:00,51.9,52.14,51.9,52.13,13300.0,44.7664,44.9734,44.7664,44.9648,13300.0
2015-03-31 09:45:00,52.09,52.13,51.95,51.98,4800.0,44.9303,44.9648,44.8095,44.8354,4800.0
2015-03-31 09:50:00,51.98,52.2,51.95,52.2,38500.0,44.8354,45.0252,44.8095,45.0252,38500.0
2015-03-31 09:55:00,52.23,52.24,52.05,52.05,29900.0,45.051,45.0597,44.8958,44.8958,29900.0
2015-03-31 10:00:00,52.05,52.12,52.04,52.11,6400.0,44.8958,44.9562,44.8872,44.9475,6400.0
2015-03-31 10:05:00,52.11,52.13,52.06,52.11,3500.0,44.9475,44.9648,44.9044,44.9475,3500.0
2015-03-31 10:10:00,52.11,52.15,52.09,52.09,9100.0,44.9475,44.982,44.9303,44.9303,9100.0
2015-03-31 10:15:00,52.09,52.11,52.07,52.09,4500.0,44.9303,44.9475,44.913,44.9303,4500.0
2015-03-31 10:20:00,52.09,52.11,52.05,52.11,4900.0,44.9303,44.9475,44.8958,44.9475,4900.0
2015-03-31 10:25:00,52.11,52.11,52.04,52.07,24600.0,44.9475,44.9475,44.8872,44.913,24600.0
2015-03-31 10:30:00,52.08,52.12,52.08,52.08,10900.0,44.9217,44.9562,44.9217,44.9217,10900.0
2015-03-31 10:35:00,52.08,52.09,52.05,52.05,3000.0,44.9217,44.9303,44.8958,44.8958,3000.0
2015-03-31 10:40:00,52.05,52.11,52.05,52.08,8100.0,44.8958,44.9475,44.8958,44.9217,8100.0
2015-03-31 10:45:00,52.09,52.22,52.08,52.22,7500.0,44.9303,45.0424,44.9217,45.0424,7500.0
2015-03-31 10:50:00,52.24,52.37,52.23,52.37,9500.0,45.0597,45.1718,45.051,45.1718,9500.0
2015-03-31 10:55:00,52.38,52.45,52.38,52.43,19100.0,45.1804,45.2408,45.1804,45.2236,19100.0
2015-03-31 11:00:00,52.43,52.44,52.4,52.4,4800.0,45.2236,45.2322,45.1977,45.1977,4800.0
2015-03-31 11:05:00,52.41,52.55,52.39,52.55,13300.0,45.2063,45.3271,45.189,45.3271,13300.0
2015-03-31 11:10:00,52.54,52.72,52.54,52.69,22100.0,45.3184,45.4737,45.3184,45.4478,22100.0
2015-03-31 11:15:00,52.69,52.81,52.69,52.75,13700.0,45.4478,45.5513,45.4478,45.4996,13700.0
2015-03-31 11:20:00,52.75,52.75,52.58,52.58,8600.0,45.4996,45.4996,45.3529,45.3529,8600.0
2015-03-31 11:25:00,52.58,52.62,52.57,52.57,6400.0,45.3529,45.3874,45.3443,45.3443,6400.0
2015-03-31 11:30:00,52.53,52.54,52.43,52.54,13400.0,45.3098,45.3184,45.2236,45.3184,13400.0
2015-03-31 11:35:00,52.54,52.58,52.5,52.56,14600.0,45.3184,45.3529,45.2839,45.3357,14600.0
2015-03-31 11:40:00,52.56,52.58,52.54,52.57,8200.0,45.3357,45.3529,45.3184,45.3443,8200.0
2015-03-31 11:45:00,52.58,52.67,52.58,52.65,12900.0,45.3529,45.4306,45.3529,45.4133,12900.0
2015-03-31 11:50:00,52.63,52.63,52.51,52.57,6900.0,45.3961,45.3961,45.2926,45.3443,6900.0
2015-03-31 11:55:00,52.58,52.71,52.57,52.71,12100.0,45.3529,45.4651,45.3443,45.4651,12100.0
2015-03-31 12:00:00,52.69,52.7,52.58,52.58,15200.0,45.4478,45.4564,45.3529,45.3529,15200.0
2015-03-31 12:05:00,52.55,52.68,52.54,52.68,12700.0,45.3271,45.4392,45.3184,45.4392,12700.0
2015-03-31 12:10:00,52.69,52.71,52.68,52.7,5400.0,45.4478,45.4651,45.4392,45.4564,5400.0
2015-03-31 12:15:00,52.7,52.7,52.65,52.65,8700.0,45.4564,45.4564,45.4133,45.4133,8700.0
2015-03-31 12:20:00,52.65,52.79,52.65,52.79,13700.0,45.4133,45.5341,45.4133,45.5341,13700.0
2015-03-31 12:25:00,52.78,52.81,52.77,52.81,7900.0,45.5254,45.5513,45.5168,45.5513,7900.0
2015-03-31 12:30:00,52.82,52.92,52.79,52.91,19800.0,45.5599,45.6462,45.5341,45.6376,19800.0
2015-03-31 12:35:00,52.91,52.91,52.85,52.85,7300.0,45.6376,45.6376,45.5858,45.5858,7300.0
2015-03-31 12:40:00,52.85,52.85,52.77,52.85,5100.0,45.5858,45.5858,45.5168,45.5858,5100.0
2015-03-31 12:45:00,52.83,52.83,52.78,52.8,6000.0,45.5686,45.5686,45.5254,45.5427,6000.0
2015-03-31 12:50:00,52.8,52.81,52.63,52.65,10400.0,45.5427,45.5513,45.3961,45.4133,10400.0
2015-03-31 12:55:00,52.63,52.69,52.6,52.69,15200.0,45.3961,45.4478,45.3702,45.4478,15200.0
2015-03-31 13:00:00,52.7,52.73,52.65,52.71,6800.0,45.4564,45.4823,45.4133,45.4651,6800.0
2015-03-31 13:05:00,52.71,52.79,52.69,52.69,11400.0,45.4651,45.5341,45.4478,45.4478,11400.0
2015-03-31 13:10:00,52.67,52.7,52.63,52.7,6700.0,45.4306,45.4564,45.3961,45.4564,6700.0
2015-03-31 13:15:00,52.69,52.74,52.67,52.74,3100.0,45.4478,45.4909,45.4306,45.4909,3100.0
2015-03-31 13:20:00,52.75,52.75,52.69,52.71,3300.0,45.4996,45.4996,45.4478,45.4651,3300.0
2015-03-31 13:25:00,52.71,52.71,52.66,52.7,4500.0,45.4651,45.4651,45.4219,45.4564,4500.0
2015-03-31 13:30:00,52.7,52.78,52.67,52.78,3900.0,45.4564,45.5254,45.4306,45.5254,3900.0
2015-03-31 13:35:00,52.8,52.8,52.66,52.7,4000.0,45.5427,45.5427,45.4219,45.4564,4000.0
2015-03-31 13:40:00,52.68,52.78,52.68,52.78,2900.0,45.4392,45.5254,45.4392,45.5254,2900.0
2015-03-31 13:45:00,52.78,52.78,52.65,52.69,7300.0,45.5254,45.5254,45.4133,45.4478,7300.0
2015-03-31 13:50:00,52.69,52.78,52.69,52.78,7200.0,45.4478,45.5254,45.4478,45.5254,7200.0
2015-03-31 13:55:00,52.79,52.82,52.75,52.77,6600.0,45.5341,45.5599,45.4996,45.5168,6600.0
2015-03-31 14:00:00,52.77,52.78,52.68,52.71,29100.0,45.5168,45.5254,45.4392,45.4651,29100.0
2015-03-31 14:05:00,52.72,52.74,52.7,52.72,6200.0,45.4737,45.4909,45.4564,45.4737,6200.0
2015-03-31 14:10:00,52.72,52.78,52.72,52.78,4400.0,45.4737,45.5254,45.4737,45.5254,4400.0
2015-03-31 14:15:00,52.78,52.82,52.77,52.8,8800.0,45.5254,45.5599,45.5168,45.5427,8800.0
2015-03-31 14:20:00,52.79,52.79,52.72,52.78,4900.0,45.5341,45.5341,45.4737,45.5254,4900.0
2015-03-31 14:25:00,52.8,52.8,52.69,52.72,12500.0,45.5427,45.5427,45.4478,45.4737,12500.0
2015-03-31 14:30:00,52.72,52.73,52.69,52.73,13200.0,45.4737,45.4823,45.4478,45.4823,13200.0
2015-03-31 14:35:00,52.75,52.81,52.74,52.78,5900.0,45.4996,45.5513,45.4909,45.5254,5900.0
2015-03-31 14:40:00,52.77,52.77,52.72,52.75,5300.0,45.5168,45.5168,45.4737,45.4996,5300.0
2015-03-31 14:45:00,52.75,52.76,52.72,52.74,6400.0,45.4996,45.5082,45.4737,45.4909,6400.0
2015-03-31 14:50:00,52.75,52.77,52.73,52.75,6300.0,45.4996,45.5168,45.4823,45.4996,6300.0
2015-03-31 14:55:00,52.76,52.82,52.75,52.82,7600.0,45.5082,45.5599,45.4996,45.5599,7600.0
2015-03-31 15:00:00,52.82,52.82,52.74,52.76,16700.0,45.5599,45.5599,45.4909,45.5082,16700.0
2015-03-31 15:05:00,52.77,52.85,52.74,52.8,21900.0,45.5168,45.5858,45.4909,45.5427,21900.0
2015-03-31 15:10:00,52.78,52.79,52.74,52.78,18200.0,45.5254,45.5341,45.4909,45.5254,18200.0
2015-03-31 15:15:00,52.78,52.78,52.74,52.76,17500.0,45.5254,45.5254,45.4909,45.5082,17500.0
2015-03-31 15:20:00,52.77,52.82,52.75,52.82,22100.0,45.5168,45.5599,45.4996,45.5599,22100.0
2015-03-31 15:25:00,52.81,52.81,52.77,52.79,11000.0,45.5513,45.5513,45.5168,45.5341,11000.0
2015-03-31 15:30:00,52.79,52.83,52.76,52.82,24000.0,45.5341,45.5686,45.5082,45.5599,24000.0
2015-03-31 15:35:00,52.82,52.85,52.8,52.83,13300.0,45.5599,45.5858,45.5427,45.5686,13300.0
2015-03-31 15:40:00,52.82,52.87,52.79,52.86,16100.0,45.5599,45.6031,45.5341,45.5944,16100.0
2015-03-31 15:45:00,52.87,52.88,52.8,52.87,22500.0,45.6031,45.6117,45.5427,45.6031,22500.0
2015-03-31 15:50:00,52.87,52.89,52.82,52.82,18900.0,45.6031,45.6203,45.5599,45.5599,18900.0
2015-03-31 15:55:00,52.82,52.92,52.8,52.83,48300.0,45.5599,45.6462,45.5427,45.5686,48300.0
2015-04-01 09:30:00,52.55,52.71,52.38,52.57,14300.0,45.3271,45.4651,45.1804,45.3443,14300.0
2015-04-01 09:35:00,52.5,52.56,52.38,52.39,5400.0,45.2839,45.3357,45.1804,45.189,5400.0
2015-04-01 09:40:00,52.38,52.47,52.23,52.37,10200.0,45.1804,45.2581,45.051,45.1718,10200.0
2015-04-01 09:45:00,52.36,52.44,52.31,52.4,7300.0,45.1632,45.2322,45.12,45.1977,7300.0
2015-04-01 09:50:00,52.37,52.51,52.33,52.43,10300.0,45.1718,45.2926,45.1373,45.2236,10300.0
2015-04-01 09:55:00,52.44,52.46,52.34,52.43,11600.0,45.2322,45.2494,45.1459,45.2236,11600.0
2015-04-01 10:00:00,52.41,52.43,52.31,52.37,20600.0,45.2063,45.2236,45.12,45.1718,20600.0
2015-04-01 10:05:00,52.39,52.45,52.34,52.37,11300.0,45.189,45.2408,45.1459,45.1718,11300.0
2015-04-01 10:10:00,52.35,52.44,52.33,52.37,22600.0,45.1545,45.2322,45.1373,45.1718,22600.0
2015-04-01 10:15:00,52.36,52.4,52.33,52.38,14500.0,45.1632,45.1977,45.1373,45.1804,14500.0
2015-04-01 10:20:00,52.39,52.42,52.38,52.39,4000.0,45.189,45.2149,45.1804,45.189,4000.0
2015-04-01 10:25:00,52.41,52.47,52.38,52.47,4800.0,45.2063,45.2581,45.1804,45.2581,4800.0
2015-04-01 10:30:00,52.47,52.5,52.43,52.43,6500.0,45.2581,45.2839,45.2236,45.2236,6500.0
2015-04-01 10:35:00,52.41,52.41,52.35,52.39,7100.0,45.2063,45.2063,45.1545,45.189,7100.0
2015-04-01 10:40:00,52.4,52.5,52.39,52.5,8100.0,45.1977,45.2839,45.189,45.2839,8100.0
2015-04-01 10:45:00,52.5,52.5,52.44,52.44,9100.0,45.2839,45.2839,45.2322,45.2322,9100.0
2015-04-01 10:50:00,52.47,52.54,52.42,52.44,9800.0,45.2581,45.3184,45.2149,45.2322,9800.0
2015-04-01 10:55:00,52.44,52.48,52.41,52.44,5700.0,45.2322,45.2667,45.2063,45.2322,5700.0
2015-04-01 11:00:00,52.45,52.46,52.35,52.38,11100.0,45.2408,45.2494,45.1545,45.1804,11100.0
2015-04-01 11:05:00,52.38,52.39,52.36,52.38,5800.0,45.1804,45.189,45.1632,45.1804,5800.0
2015-04-01 11:10:00,52.39,52.4,52.36,52.39,7000.0,45.189,45.1977,45.1632,45.189,7000.0
2015-04-01 11:15:00,52.39,52.41,52.32,52.41,27400.0,45.189,45.2063,45.1287,45.2063,27400.0
2015-04-01 11:20:00,52.41,52.41,52.39,52.39,4700.0,45.2063,45.2063,45.189,45.189,4700.0
2015-04-01 11:25:00,52.38,52.38,52.34,52.35,8400.0,45.1804,45.1804,45.1459,45.1545,8400.0
2015-04-01 11:30:00,52.35,52.37,52.23,52.28,25100.0,45.1545,45.1718,45.051,45.0942,25100.0
2015-04-01 11:35:00,52.28,52.32,52.23,52.29,27500.0,45.0942,45.1287,45.051,45.1028,27500.0
2015-04-01 11:40:00,52.3,52.32,52.28,52.31,8200.0,45.1114,45.1287,45.0942,45.12,8200.0
2015-04-01 11:45:00,52.31,52.4,52.31,52.37,10900.0,45.12,45.1977,45.12,45.1718,10900.0
2015-04-01 11:50:00,52.37,52.4,52.37,52.38,5100.0,45.1718,45.1977,45.1718,45.1804,5100.0
2015-04-01 11:55:00,52.38,52.39,52.35,52.37,6900.0,45.1804,45.189,45.1545,45.1718,6900.0
2015-04-01 12:00:00,52.37,52.4,52.34,52.37,7000.0,45.1718,45.1977,45.1459,45.1718,7000.0
2015-04-01 12:05:00,52.37,52.38,52.31,52.35,9700.0,45.1718,45.1804,45.12,45.1545,9700.0
2015-04-01 12:10:00,52.36,52.39,52.29,52.33,21000.0,45.1632,45.189,45.1028,45.1373,21000.0
2015-04-01 12:15:00,52.32,52.33,52.3,52.3,4600.0,45.1287,45.1373,45.1114,45.1114,4600.0
2015-04-01 12:20:00,52.3,52.3,52.27,52.3,8700.0,45.1114,45.1114,45.0855,45.1114,8700.0
2015-04-01 12:25:00,52.31,52.33,52.31,52.32,2900.0,45.12,45.1373,45.12,45.1287,2900.0
2015-04-01 12:30:00,52.31,52.35,52.29,52.31,5900.0,45.12,45.1545,45.1028,45.12,5900.0
2015-04-01 12:35:00,52.3,52.32,52.27,52.3,7700.0,45.1114,45.1287,45.0855,45.1114,7700.0
2015-04-01 12:40:00,52.31,52.33,52.3,52.33,2700.0,45.12,45.1373,45.1114,45.1373,2700.0
2015-04-01 12:45:00,52.33,52.35,52.3,52.33,8700.0,45.1373,45.1545,45.1114,45.1373,8700.0
2015-04-01 12:50:00,52.33,52.42,52.33,52.41,4700.0,45.1373,45.2149,45.1373,45.2063,4700.0
2015-04-01 12:55:00,52.42,52.44,52.41,52.41,6200.0,45.2149,45.2322,45.2063,45.2063,6200.0
2015-04-01 13:00:00,52.41,52.43,52.38,52.38,5200.0,45.2063,45.2236,45.1804,45.1804,5200.0
2015-04-01 13:05:00,52.37,52.42,52.37,52.41,7000.0,45.1718,45.2149,45.1718,45.2063,7000.0
2015-04-01 13:10:00,52.42,52.44,52.4,52.42,6000.0,45.2149,45.2322,45.1977,45.2149,6000.0
2015-04-01 13:15:00,52.42,52.44,52.42,52.43,3700.0,45.2149,45.2322,45.2149,45.2236,3700.0
2015-04-01 13:20:00,52.43,52.45,52.42,52.44,3400.0,45.2236,45.2408,45.2149,45.2322,3400.0
2015-04-01 13:25:00,52.43,52.5,52.43,52.5,93600.0,45.2236,45.2839,45.2236,45.2839,93600.0
2015-04-01 13:30:00,52.51,52.54,52.51,52.52,6200.0,45.2926,45.3184,45.2926,45.3012,6200.0
2015-04-01 13:35:00,52.5,52.52,52.46,52.5,4800.0,45.2839,45.3012,45.2494,45.2839,4800.0
2015-04-01 13:40:00,52.51,52.57,52.51,52.54,4000.0,45.2926,45.3443,45.2926,45.3184,4000.0
2015-04-01 13:45:00,52.53,52.62,52.52,52.61,7800.0,45.3098,45.3874,45.3012,45.3788,7800.0
2015-04-01 13:50:00,52.62,52.66,52.62,52.66,4600.0,45.3874,45.4219,45.3874,45.4219,4600.0
2015-04-01 13:55:00,52.67,52.71,52.65,52.65,5600.0,45.4306,45.4651,45.4133,45.4133,5600.0
2015-04-01 14:00:00,52.65,52.67,52.61,52.61,4400.0,45.4133,45.4306,45.3788,45.3788,4400.0
2015-04-01 14:05:00,52.6,52.62,52.59,52.61,5800.0,45.3702,45.3874,45.3616,45.3788,5800.0
2015-04-01 14:10:00,52.6,52.6,52.5,52.5,9200.0,45.3702,45.3702,45.2839,45.2839,9200.0
2015-04-01 14:15:00,52.48,52.52,52.48,52.5,7100.0,45.2667,45.3012,45.2667,45.2839,7100.0
2015-04-01 14:20:00,52.5,52.56,52.5,52.55,8100.0,45.2839,45.3357,45.2839,45.3271,8100.0
2015-04-01 14:25:00,52.54,52.54,52.49,52.5,10400.0,45.3184,45.3184,45.2753,45.2839,10400.0
2015-04-01 14:30:00,52.5,52.52,52.48,52.51,8500.0,45.2839,45.3012,45.2667,45.2926,8500.0
2015-04-01 14:35:00,52.51,52.52,52.4,52.42,4700.0,45.2926,45.3012,45.1977,45.2149,4700.0
2015-04-01 14:40:00,52.42,52.43,52.4,52.4,3700.0,45.2149,45.2236,45.1977,45.1977,3700.0
2015-04-01 14:45:00,52.41,52.53,52.41,52.52,3100.0,45.2063,45.3098,45.2063,45.3012,3100.0
2015-04-01 14:50:00,52.51,52.52,52.49,52.52,2800.0,45.2926,45.3012,45.2753,45.3012,2800.0
2015-04-01 14:55:00,52.52,52.54,52.46,52.47,4400.0,45.3012,45.3184,45.2494,45.2581,4400.0
2015-04-01 15:00:00,52.47,52.47,52.42,52.44,59800.0,45.2581,45.2581,45.2149,45.2322,59800.0
2015-04-01 15:05:00,52.44,52.44,52.38,52.39,6700.0,45.2322,45.2322,45.1804,45.189,6700.0
2015-04-01 15:10:00,52.4,52.46,52.4,52.46,5800.0,45.1977,45.2494,45.1977,45.2494,5800.0
2015-04-01 15:15:00,52.46,52.47,52.41,52.43,7700.0,45.2494,45.2581,45.2063,45.2236,7700.0
2015-04-01 15:20:00,52.44,52.48,52.44,52.48,3200.0,45.2322,45.2667,45.2322,45.2667,3200.0
2015-04-01 15:25:00,52.49,52.51,52.47,52.47,6500.0,45.2753,45.2926,45.2581,45.2581,6500.0
2015-04-01 15:30:00,52.47,52.52,52.46,52.48,9100.0,45.2581,45.3012,45.2494,45.2667,9100.0
2015-04-01 15:35:00,52.48,52.53,52.48,52.5,9700.0,45.2667,45.3098,45.2667,45.2839,9700.0
2015-04-01 15:40:00,52.5,52.51,52.45,52.45,10700.0,45.2839,45.2926,45.2408,45.2408,10700.0
2015-04-01 15:45:00,52.46,52.52,52.46,52.5,55200.0,45.2494,45.3012,45.2494,45.2839,55200.0
2015-04-01 15:50:00,52.51,52.52,52.49,52.52,11900.0,45.2926,45.3012,45.2753,45.3012,11900.0
2015-04-01 15:55:00,52.52,52.6,52.51,52.58,30800.0,45.3012,45.3702,45.2926,45.3529,30800.0
2015-04-02 09:30:00,52.52,52.86,52.27,52.86,16400.0,45.3012,45.5944,45.0855,45.5944,16400.0
2015-04-02 09:35:00,52.85,52.89,52.68,52.68,6000.0,45.5858,45.6203,45.4392,45.4392,6000.0
2015-04-02 09:40:00,52.68,52.77,52.66,52.77,3500.0,45.4392,45.5168,45.4219,45.5168,3500.0
2015-04-02 09:45:00,52.77,53.23,52.75,53.11,10500.0,45.5168,45.9136,45.4996,45.8101,10500.0
2015-04-02 09:50:00,53.12,53.46,53.07,53.46,9900.0,45.8187,46.112,45.7756,46.112,9900.0
2015-04-02 09:55:00,53.43,53.45,53.18,53.2,6700.0,46.0861,46.1034,45.8705,45.8877,6700.0
2015-04-02 10:00:00,53.12,53.26,53.1,53.23,3900.0,45.8187,45.9395,45.8015,45.9136,3900.0
2015-04-02 10:05:00,53.23,53.23,53.12,53.12,2900.0,45.9136,45.9136,45.8187,45.8187,2900.0
2015-04-02 10:10:00,53.12,53.12,52.99,53.02,5100.0,45.8187,45.8187,45.7066,45.7325,5100.0
2015-04-02 10:15:00,53.05,53.07,52.99,53.07,14300.0,45.7583,45.7756,45.7066,45.7756,14300.0
2015-04-02 10:20:00,53.06,53.06,52.92,52.92,35200.0,45.767,45.767,45.6462,45.6462,35200.0
2015-04-02 10:25:00,52.94,52.97,52.85,52.85,42000.0,45.6635,45.6893,45.5858,45.5858,42000.0
2015-04-02 10:30:00,52.84,52.86,52.78,52.84,40500.0,45.5772,45.5944,45.5254,45.5772,40500.0
2015-04-02 10:35:00,52.85,52.88,52.84,52.87,4100.0,45.5858,45.6117,45.5772,45.6031,4100.0
2015-04-02 10:40:00,52.85,52.87,52.8,52.82,8500.0,45.5858,45.6031,45.5427,45.5599,8500.0
2015-04-02 10:45:00,52.81,52.86,52.81,52.83,4900.0,45.5513,45.5944,45.5513,45.5686,4900.0
2015-04-02 10:50:00,52.81,52.85,52.8,52.85,5400.0,45.5513,45.5858,45.5427,45.5858,5400.0
2015-04-02 10:55:00,52.86,52.86,52.83,52.83,1400.0,45.5944,45.5944,45.5686,45.5686,1400.0
2015-04-02 11:00:00,52.85,52.92,52.83,52.91,13200.0,45.5858,45.6462,45.5686,45.6376,13200.0
2015-04-02 11:05:00,52.94,52.94,52.89,52.89,1200.0,45.6635,45.6635,45.6203,45.6203,1200.0
2015-04-02 11:10:00,52.9,52.92,52.73,52.74,9200.0,45.629,45.6462,45.4823,45.4909,9200.0
2015-04-02 11:15:00,52.73,52.77,52.71,52.77,7700.0,45.4823,45.5168,45.4651,45.5168,7700.0
2015-04-02 11:20:00,52.76,52.78,52.74,52.78,2300.0,45.5082,45.5254,45.4909,45.5254,2300.0
2015-04-02 11:25:00,52.78,52.82,52.75,52.78,13500.0,45.5254,45.5599,45.4996,45.5254,13500.0
2015-04-02 11:30:00,52.77,52.79,52.74,52.78,5600.0,45.5168,45.5341,45.4909,45.5254,5600.0
2015-04-02 11:35:00,52.78,52.8,52.78,52.78,3600.0,45.5254,45.5427,45.5254,45.5254,3600.0
2015-04-02 11:40:00,52.78,52.8,52.65,52.68,44700.0,45.5254,45.5427,45.4133,45.4392,44700.0
2015-04-02 11:45:00,52.68,52.68,52.62,52.66,11500.0,45.4392,45.4392,45.3874,45.4219,11500.0
2015-04-02 11:50:00,52.65,52.67,52.58,52.58,4900.0,45.4133,45.4306,45.3529,45.3529,4900.0
2015-04-02 11:55:00,52.58,52.6,52.56,52.6,6700.0,45.3529,45.3702,45.3357,45.3702,6700.0
2015-04-02 12:00:00,52.59,52.59,52.52,52.52,6600.0,45.3616,45.3616,45.3012,45.3012,6600.0
2015-04-02 12:05:00,52.51,52.56,52.46,52.56,15600.0,45.2926,45.3357,45.2494,45.3357,15600.0
2015-04-02 12:10:00,52.56,52.6,52.55,52.56,10100.0,45.3357,45.3702,45.3271,45.3357,10100.0
2015-04-02 12:15:00,52.57,52.65,52.55,52.64,12400.0,45.3443,45.4133,45.3271,45.4047,12400.0
2015-04-02 12:20:00,52.63,52.64,52.6,52.61,6900.0,45.3961,45.4047,45.3702,45.3788,6900.0
2015-04-02 12:25:00,52.62,52.72,52.62,52.65,7800.0,45.3874,45.4737,45.3874,45.4133,7800.0
2015-04-02 12:30:00,52.65,52.66,52.58,52.58,5700.0,45.4133,45.4219,45.3529,45.3529,5700.0
2015-04-02 12:35:00,52.58,52.6,52.58,52.59,6900.0,45.3529,45.3702,45.3529,45.3616,6900.0
2015-04-02 12:40:00,52.59,52.72,52.59,52.71,6000.0,45.3616,45.4737,45.3616,45.4651,6000.0
2015-04-02 12:45:00,52.7,52.74,52.68,52.74,6500.0,45.4564,45.4909,45.4392,45.4909,6500.0
2015-04-02 12:50:00,52.77,52.93,52.77,52.93,20400.0,45.5168,45.6548,45.5168,45.6548,20400.0
2015-04-02 12:55:00,52.95,53.02,52.92,53.02,13200.0,45.6721,45.7325,45.6462,45.7325,13200.0
2015-04-02 13:00:00,53.02,53.14,53.01,53.14,15900.0,45.7325,45.836,45.7238,45.836,15900.0
2015-04-02 13:05:00,53.15,53.15,52.9,52.94,14000.0,45.8446,45.8446,45.629,45.6635,14000.0
2015-04-02 13:10:00,52.94,53.01,52.94,52.98,7100.0,45.6635,45.7238,45.6635,45.698,7100.0
2015-04-02 13:15:00,53.0,53.0,52.96,53.0,3300.0,45.7152,45.7152,45.6807,45.7152,3300.0
2015-04-02 13:20:00,53.01,53.01,52.97,52.99,3600.0,45.7238,45.7238,45.6893,45.7066,3600.0
2015-04-02 13:25:00,52.99,53.0,52.99,53.0,5600.0,45.7066,45.7152,45.7066,45.7152,5600.0
2015-04-02 13:30:00,53.0,53.02,52.97,52.98,9500.0,45.7152,45.7325,45.6893,45.698,9500.0
2015-04-02 13:35:00,52.97,52.98,52.94,52.96,7700.0,45.6893,45.698,45.6635,45.6807,7700.0
2015-04-02 13:40:00,52.95,52.96,52.89,52.89,5000.0,45.6721,45.6807,45.6203,45.6203,5000.0
2015-04-02 13:45:00,52.89,52.99,52.88,52.99,10800.0,45.6203,45.7066,45.6117,45.7066,10800.0
2015-04-02 13:50:00,52.98,52.98,52.91,52.91,3600.0,45.698,45.698,45.6376,45.6376,3600.0
2015-04-02 13:55:00,52.92,52.92,52.88,52.9,5300.0,45.6462,45.6462,45.6117,45.629,5300.0
2015-04-02 14:00:00,52.89,52.89,52.85,52.85,5200.0,45.6203,45.6203,45.5858,45.5858,5200.0
2015-04-02 14:05:00,52.85,52.85,52.83,52.84,6700.0,45.5858,45.5858,45.5686,45.5772,6700.0
2015-04-02 14:10:00,52.83,52.9,52.83,52.89,8600.0,45.5686,45.629,45.5686,45.6203,8600.0
2015-04-02 14:15:00,52.89,52.93,52.88,52.92,5200.0,45.6203,45.6548,45.6117,45.6462,5200.0
2015-04-02 14:20:00,52.92,52.92,52.88,52.89,6800.0,45.6462,45.6462,45.6117,45.6203,6800.0
2015-04-02 14:25:00,52.9,52.97,52.9,52.96,11600.0,45.629,45.6893,45.629,45.6807,11600.0
2015-04-02 14:30:00,52.95,52.98,52.93,52.96,34700.0,45.6721,45.698,45.6548,45.6807,34700.0
2015-04-02 14:35:00,52.96,53.01,52.96,52.98,8400.0,45.6807,45.7238,45.6807,45.698,8400.0
2015-04-02 14:40:00,52.97,52.97,52.85,52.86,6600.0,45.6893,45.6893,45.5858,45.5944,6600.0
2015-04-02 14:45:00,52.86,52.9,52.86,52.88,9100.0,45.5944,45.629,45.5944,45.6117,9100.0
2015-04-02 14:50:00,52.88,52.89,52.86,52.86,3500.0,45.6117,45.6203,45.5944,45.5944,3500.0
2015-04-02 14:55:00,52.86,52.91,52.86,52.9,9600.0,45.5944,45.6376,45.5944,45.629,9600.0
2015-04-02 15:00:00,52.9,52.91,52.89,52.9,5400.0,45.629,45.6376,45.6203,45.629,5400.0
2015-04-02 15:05:00,52.91,52.93,52.88,52.92,12800.0,45.6376,45.6548,45.6117,45.6462,12800.0
2015-04-02 15:10:00,52.92,52.92,52.86,52.87,5900.0,45.6462,45.6462,45.5944,45.6031,5900.0
2015-04-02 15:15:00,52.86,52.88,52.84,52.86,7500.0,45.5944,45.6117,45.5772,45.5944,7500.0
2015-04-02 15:20:00,52.85,52.88,52.85,52.88,5100.0,45.5858,45.6117,45.5858,45.6117,5100.0
2015-04-02 15:25:00,52.88,52.92,52.88,52.9,13400.0,45.6117,45.6462,45.6117,45.629,13400.0
2015-04-02 15:30:00,52.91,52.98,52.89,52.95,21900.0,45.6376,45.698,45.6203,45.6721,21900.0
2015-04-02 15:35:00,52.94,52.97,52.94,52.96,7900.0,45.6635,45.6893,45.6635,45.6807,7900.0
2015-04-02 15:40:00,52.95,52.95,52.92,52.93,12000.0,45.6721,45.6721,45.6462,45.6548,12000.0
2015-04-02 15:45:00,52.92,52.98,52.92,52.96,16200.0,45.6462,45.698,45.6462,45.6807,16200.0
2015-04-02 15:50:00,52.95,52.96,52.9,52.92,22200.0,45.6721,45.6807,45.629,45.6462,22200.0
2015-04-02 15:55:00,52.91,52.98,52.89,52.9,28700.0,45.6376,45.698,45.6203,45.629,28700.0
2015-04-06 09:30:00,52.8,52.8,52.8,52.8,8400.0,45.5427,45.5427,45.5427,45.5427,8400.0
2015-04-06 09:35:00,52.97,53.27,52.92,53.27,12000.0,45.6893,45.9481,45.6462,45.9481,12000.0
2015-04-06 09:40:00,53.31,53.48,53.15,53.26,21700.0,45.9826,46.1292,45.8446,45.9395,21700.0
2015-04-06 09:45:00,53.3,53.91,53.3,53.75,29600.0,45.974,46.5001,45.974,46.3621,29600.0
2015-04-06 09:50:00,53.66,54.1,53.66,54.08,52600.0,46.2845,46.664,46.2845,46.6468,52600.0
2015-04-06 09:55:00,54.08,54.46,54.07,54.44,30300.0,46.6468,46.9745,46.6381,46.9573,30300.0
2015-04-06 10:00:00,54.44,54.54,54.26,54.39,19900.0,46.9573,47.0435,46.802,46.9142,19900.0
2015-04-06 10:05:00,54.37,54.47,54.24,54.28,23200.0,46.8969,46.9832,46.7848,46.8193,23200.0
2015-04-06 10:10:00,54.29,54.48,54.29,54.37,25700.0,46.8279,46.9918,46.8279,46.8969,25700.0
2015-04-06 10:15:00,54.37,54.37,54.31,54.35,16500.0,46.8969,46.8969,46.8451,46.8796,16500.0
2015-04-06 10:20:00,54.35,54.56,54.35,54.55,18500.0,46.8796,47.0608,46.8796,47.0522,18500.0
2015-04-06 10:25:00,54.55,54.73,54.54,54.73,32500.0,47.0522,47.2074,47.0435,47.2074,32500.0
2015-04-06 10:30:00,54.73,54.78,54.49,54.55,35900.0,47.2074,47.2505,47.0004,47.0522,35900.0
2015-04-06 10:35:00,54.58,54.81,54.55,54.67,28700.0,47.078,47.2764,47.0522,47.1557,28700.0
2015-04-06 10:40:00,54.67,54.72,54.56,54.65,13500.0,47.1557,47.1988,47.0608,47.1384,13500.0
2015-04-06 10:45:00,54.67,54.8,54.64,54.78,21300.0,47.1557,47.2678,47.1298,47.2505,21300.0
2015-04-06 10:50:00,54.8,54.86,54.71,54.71,20300.0,47.2678,47.3196,47.1902,47.1902,20300.0
2015-04-06 10:55:00,54.7,54.79,54.53,54.78,23700.0,47.1815,47.2592,47.0349,47.2505,23700.0
2015-04-06 11:00:00,54.79,54.81,54.66,54.75,12300.0,47.2592,47.2764,47.147,47.2247,12300.0
2015-04-06 11:05:00,54.76,54.79,54.66,54.66,6800.0,47.2333,47.2592,47.147,47.147,6800.0
2015-04-06 11:10:00,54.67,54.74,54.61,54.64,12200.0,47.1557,47.216,47.1039,47.1298,12200.0
2015-04-06 11:15:00,54.62,54.77,54.61,54.75,9800.0,47.1125,47.2419,47.1039,47.2247,9800.0
2015-04-06 11:20:00,54.73,54.74,54.59,54.6,11100.0,47.2074,47.216,47.0867,47.0953,11100.0
2015-04-06 11:25:00,54.61,54.68,54.6,54.6,8500.0,47.1039,47.1643,47.0953,47.0953,8500.0
2015-04-06 11:30:00,54.59,54.64,54.52,54.52,13000.0,47.0867,47.1298,47.0263,47.0263,13000.0
2015-04-06 11:35:00,54.51,54.62,54.51,54.6,12200.0,47.0177,47.1125,47.0177,47.0953,12200.0
2015-04-06 11:40:00,54.61,54.71,54.58,54.7,10400.0,47.1039,47.1902,47.078,47.1815,10400.0
2015-04-06 11:45:00,54.7,54.7,54.6,54.6,9200.0,47.1815,47.1815,47.0953,47.0953,9200.0
2015-04-06 11:50:00,54.6,54.6,54.56,54.58,6900.0,47.0953,47.0953,47.0608,47.078,6900.0
2015-04-06 11:55:00,54.58,54.79,54.58,54.75,11500.0,47.078,47.2592,47.078,47.2247,11500.0
2015-04-06 12:00:00,54.75,54.93,54.74,54.87,25700.0,47.2247,47.3799,47.216,47.3282,25700.0
2015-04-06 12:05:00,54.88,54.96,54.87,54.89,13200.0,47.3368,47.4058,47.3282,47.3454,13200.0
2015-04-06 12:10:00,54.88,54.91,54.87,54.9,6300.0,47.3368,47.3627,47.3282,47.3541,6300.0
2015-04-06 12:15:00,54.9,54.91,54.84,54.86,11000.0,47.3541,47.3627,47.3023,47.3196,11000.0
2015-04-06 12:20:00,54.88,54.95,54.88,54.89,8400.0,47.3368,47.3972,47.3368,47.3454,8400.0
2015-04-06 12:25:00,54.89,54.91,54.85,54.88,10700.0,47.3454,47.3627,47.3109,47.3368,10700.0
2015-04-06 12:30:00,54.88,54.88,54.84,54.86,9000.0,47.3368,47.3368,47.3023,47.3196,9000.0
2015-04-06 12:35:00,54.87,54.9,54.86,54.9,8300.0,47.3282,47.3541,47.3196,47.3541,8300.0
2015-04-06 12:40:00,54.9,54.91,54.87,54.87,8300.0,47.3541,47.3627,47.3282,47.3282,8300.0
2015-04-06 12:45:00,54.88,54.9,54.87,54.87,9900.0,47.3368,47.3541,47.3282,47.3282,9900.0
2015-04-06 12:50:00,54.87,54.87,54.81,54.81,8400.0,47.3282,47.3282,47.2764,47.2764,8400.0
2015-04-06 12:55:00,54.81,54.9,54.78,54.89,13900.0,47.2764,47.3541,47.2505,47.3454,13900.0
2015-04-06 13:00:00,54.87,54.9,54.85,54.9,10200.0,47.3282,47.3541,47.3109,47.3541,10200.0
2015-04-06 13:05:00,54.9,54.94,54.86,54.94,8400.0,47.3541,47.3886,47.3196,47.3886,8400.0
2015-04-06 13:10:00,54.94,55.04,54.92,54.93,11200.0,47.3886,47.4748,47.3713,47.3799,11200.0
2015-04-06 13:15:00,54.95,54.98,54.9,54.97,9300.0,47.3972,47.4231,47.3541,47.4144,9300.0
2015-04-06 13:20:00,54.96,54.97,54.91,54.96,4400.0,47.4058,47.4144,47.3627,47.4058,4400.0
2015-04-06 13:25:00,54.96,54.99,54.91,54.99,8600.0,47.4058,47.4317,47.3627,47.4317,8600.0
2015-04-06 13:30:00,54.97,54.97,54.92,54.97,6000.0,47.4144,47.4144,47.3713,47.4144,6000.0
2015-04-06 13:35:00,54.99,55.09,54.98,55.06,10700.0,47.4317,47.5179,47.4231,47.4921,10700.0
2015-04-06 13:40:00,55.05,55.11,55.04,55.05,12900.0,47.4834,47.5352,47.4748,47.4834,12900.0
2015-04-06 13:45:00,55.04,55.15,55.04,55.15,9900.0,47.4748,47.5697,47.4748,47.5697,9900.0
2015-04-06 13:50:00,55.13,55.18,55.13,55.14,11900.0,47.5524,47.5956,47.5524,47.5611,11900.0
2015-04-06 13:55:00,55.15,55.15,55.07,55.08,7600.0,47.5697,47.5697,47.5007,47.5093,7600.0
2015-04-06 14:00:00,55.08,55.12,55.05,55.12,9300.0,47.5093,47.5438,47.4834,47.5438,9300.0
2015-04-06 14:05:00,55.12,55.16,55.06,55.06,7200.0,47.5438,47.5783,47.4921,47.4921,7200.0
2015-04-06 14:10:00,55.08,55.16,55.08,55.14,7600.0,47.5093,47.5783,47.5093,47.5611,7600.0
2015-04-06 14:15:00,55.11,55.13,55.03,55.09,7800.0,47.5352,47.5524,47.4662,47.5179,7800.0
2015-04-06 14:20:00,55.08,55.09,55.03,55.05,8400.0,47.5093,47.5179,47.4662,47.4834,8400.0
2015-04-06 14:25:00,55.06,55.14,55.05,55.12,9600.0,47.4921,47.5611,47.4834,47.5438,9600.0
2015-04-06 14:30:00,55.12,55.16,55.06,55.16,6700.0,47.5438,47.5783,47.4921,47.5783,6700.0
2015-04-06 14:35:00,55.16,55.17,55.09,55.12,8100.0,47.5783,47.5869,47.5179,47.5438,8100.0
2015-04-06 14:40:00,55.12,55.12,55.08,55.09,7500.0,47.5438,47.5438,47.5093,47.5179,7500.0
2015-04-06 14:45:00,55.09,55.14,55.07,55.12,11800.0,47.5179,47.5611,47.5007,47.5438,11800.0
2015-04-06 14:50:00,55.13,55.13,55.05,55.07,9800.0,47.5524,47.5524,47.4834,47.5007,9800.0
2015-04-06 14:55:00,55.06,55.15,55.04,55.15,10200.0,47.4921,47.5697,47.4748,47.5697,10200.0
2015-04-06 15:00:00,55.16,55.22,55.13,55.21,17600.0,47.5783,47.6301,47.5524,47.6214,17600.0
2015-04-06 15:05:00,55.2,55.21,55.02,55.07,11500.0,47.6128,47.6214,47.4576,47.5007,11500.0
2015-04-06 15:10:00,55.07,55.07,55.0,55.0,9800.0,47.5007,47.5007,47.4403,47.4403,9800.0
2015-04-06 15:15:00,54.99,55.12,54.97,55.07,17500.0,47.4317,47.5438,47.4144,47.5007,17500.0
2015-04-06 15:20:00,55.08,55.1,55.0,55.0,10600.0,47.5093,47.5266,47.4403,47.4403,10600.0
2015-04-06 15:25:00,55.01,55.09,55.0,55.09,29900.0,47.4489,47.5179,47.4403,47.5179,29900.0
2015-04-06 15:30:00,55.07,55.12,55.06,55.1,14300.0,47.5007,47.5438,47.4921,47.5266,14300.0
2015-04-06 15:35:00,55.1,55.11,55.07,55.07,16500.0,47.5266,47.5352,47.5007,47.5007,16500.0
2015-04-06 15:40:00,55.07,55.07,55.03,55.06,14200.0,47.5007,47.5007,47.4662,47.4921,14200.0
2015-04-06 15:45:00,55.05,55.05,54.91,54.91,47500.0,47.4834,47.4834,47.3627,47.3627,47500.0
2015-04-06 15:50:00,54.92,54.95,54.85,54.94,47300.0,47.3713,47.3972,47.3109,47.3886,47300.0
2015-04-06 15:55:00,54.95,55.03,54.94,55.02,83700.0,47.3972,47.4662,47.3886,47.4576,83700.0
2015-04-07 09:30:00,55.0,55.45,55.0,55.38,17300.0,47.4403,47.8285,47.4403,47.7681,17300.0
2015-04-07 09:35:00,55.44,55.48,55.32,55.32,8400.0,47.8198,47.8543,47.7163,47.7163,8400.0
2015-04-07 09:40:00,55.31,55.47,55.28,55.32,19500.0,47.7077,47.8457,47.6818,47.7163,19500.0
2015-04-07 09:45:00,55.28,55.28,54.95,54.99,12400.0,47.6818,47.6818,47.3972,47.4317,12400.0
2015-04-07 09:50:00,55.03,55.07,54.91,55.03,15300.0,47.4662,47.5007,47.3627,47.4662,15300.0
2015-04-07 09:55:00,55.0,55.04,54.74,54.81,18700.0,47.4403,47.4748,47.216,47.2764,18700.0
2015-04-07 10:00:00,54.81,54.87,54.63,54.67,11500.0,47.2764,47.3282,47.1212,47.1557,11500.0
2015-04-07 10:05:00,54.7,54.77,54.62,54.71,6500.0,47.1815,47.2419,47.1125,47.1902,6500.0
2015-04-07 10:10:00,54.71,54.96,54.66,54.96,8200.0,47.1902,47.4058,47.147,47.4058,8200.0
2015-04-07 10:15:00,54.95,55.05,54.92,55.02,23000.0,47.3972,47.4834,47.3713,47.4576,23000.0
2015-04-07 10:20:00,55.0,55.09,54.96,55.01,9000.0,47.4403,47.5179,47.4058,47.4489,9000.0
2015-04-07 10:25:00,54.99,55.03,54.87,54.87,4600.0,47.4317,47.4662,47.3282,47.3282,4600.0
2015-04-07 10:30:00,54.89,55.04,54.88,55.0,11100.0,47.3454,47.4748,47.3368,47.4403,11100.0
2015-04-07 10:35:00,55.0,55.05,55.0,55.05,2000.0,47.4403,47.4834,47.4403,47.4834,2000.0
2015-04-07 10:40:00,55.06,55.07,55.0,55.04,6400.0,47.4921,47.5007,47.4403,47.4748,6400.0
2015-04-07 10:45:00,55.05,55.11,55.01,55.02,6300.0,47.4834,47.5352,47.4489,47.4576,6300.0
2015-04-07 10:50:00,54.99,55.02,54.98,55.0,8500.0,47.4317,47.4576,47.4231,47.4403,8500.0
2015-04-07 10:55:00,54.99,55.01,54.95,54.96,13300.0,47.4317,47.4489,47.3972,47.4058,13300.0
2015-04-07 11:00:00,54.97,54.97,54.89,54.92,10500.0,47.4144,47.4144,47.3454,47.3713,10500.0
2015-04-07 11:05:00,54.89,54.9,54.83,54.86,6700.0,47.3454,47.3541,47.2937,47.3196,6700.0
2015-04-07 11:10:00,54.87,54.92,54.86,54.9,21600.0,47.3282,47.3713,47.3196,47.3541,21600.0
2015-04-07 11:15:00,54.9,54.91,54.82,54.82,13700.0,47.3541,47.3627,47.285,47.285,13700.0
2015-04-07 11:20:00,54.81,54.87,54.77,54.86,6600.0,47.2764,47.3282,47.2419,47.3196,6600.0
2015-04-07 11:25:00,54.83,54.84,54.77,54.79,5200.0,47.2937,47.3023,47.2419,47.2592,5200.0
2015-04-07 11:30:00,54.82,54.82,54.76,54.76,4100.0,47.285,47.285,47.2333,47.2333,4100.0
2015-04-07 11:35:00,54.77,54.78,54.74,54.74,3100.0,47.2419,47.2505,47.216,47.216,3100.0
2015-04-07 11:40:00,54.73,54.81,54.73,54.81,6700.0,47.2074,47.2764,47.2074,47.2764,6700.0
2015-04-07 11:45:00,54.81,54.99,54.81,54.98,6900.0,47.2764,47.4317,47.2764,47.4231,6900.0
2015-04-07 11:50:00,55.0,55.06,54.98,55.01,7200.0,47.4403,47.4921,47.4231,47.4489,7200.0
2015-04-07 11:55:00,55.01,55.04,55.01,55.04,4900.0,47.4489,47.4748,47.4489,47.4748,4900.0
2015-04-07 12:00:00,55.03,55.03,55.0,55.0,3400.0,47.4662,47.4662,47.4403,47.4403,3400.0
2015-04-07 12:05:00,54.99,55.0,54.97,54.99,6600.0,47.4317,47.4403,47.4144,47.4317,6600.0
2015-04-07 12:10:00,55.01,55.02,55.0,55.0,2000.0,47.4489,47.4576,47.4403,47.4403,2000.0
2015-04-07 12:15:00,54.99,55.06,54.98,55.05,5400.0,47.4317,47.4921,47.4231,47.4834,5400.0
2015-04-07 12:20:00,55.01,55.03,55.0,55.02,4600.0,47.4489,47.4662,47.4403,47.4576,4600.0
2015-04-07 12:25:00,55.02,55.07,55.02,55.06,3500.0,47.4576,47.5007,47.4576,47.4921,3500.0
2015-04-07 12:30:00,55.07,55.07,55.0,55.06,9600.0,47.5007,47.5007,47.4403,47.4921,9600.0
2015-04-07 12:35:00,55.08,55.09,55.05,55.06,3600.0,47.5093,47.5179,47.4834,47.4921,3600.0
2015-04-07 12:40:00,55.06,55.07,55.01,55.03,4100.0,47.4921,47.5007,47.4489,47.4662,4100.0
2015-04-07 12:45:00,55.03,55.03,54.98,55.02,7700.0,47.4662,47.4662,47.4231,47.4576,7700.0
2015-04-07 12:50:00,55.03,55.12,55.03,55.08,5300.0,47.4662,47.5438,47.4662,47.5093,5300.0
2015-04-07 12:55:00,55.08,55.11,55.06,55.09,4700.0,47.5093,47.5352,47.4921,47.5179,4700.0
2015-04-07 13:00:00,55.09,55.11,55.06,55.08,5000.0,47.5179,47.5352,47.4921,47.5093,5000.0
2015-04-07 13:05:00,55.05,55.05,54.99,54.99,4800.0,47.4834,47.4834,47.4317,47.4317,4800.0
2015-04-07 13:10:00,55.0,55.0,54.96,54.97,8200.0,47.4403,47.4403,47.4058,47.4144,8200.0
2015-04-07 13:15:00,54.97,55.03,54.95,55.02,5600.0,47.4144,47.4662,47.3972,47.4576,5600.0
2015-04-07 13:20:00,55.02,55.06,55.02,55.05,3800.0,47.4576,47.4921,47.4576,47.4834,3800.0
2015-04-07 13:25:00,55.06,55.06,55.04,55.04,3700.0,47.4921,47.4921,47.4748,47.4748,3700.0
2015-04-07 13:30:00,55.06,55.08,55.05,55.06,7100.0,47.4921,47.5093,47.4834,47.4921,7100.0
2015-04-07 13:35:00,55.05,55.05,55.0,55.01,23400.0,47.4834,47.4834,47.4403,47.4489,23400.0
2015-04-07 13:40:00,55.01,55.08,55.01,55.06,6300.0,47.4489,47.5093,47.4489,47.4921,6300.0
2015-04-07 13:45:00,55.05,55.06,55.0,55.02,8800.0,47.4834,47.4921,47.4403,47.4576,8800.0
2015-04-07 13:50:00,55.02,55.03,54.94,54.95,10800.0,47.4576,47.4662,47.3886,47.3972,10800.0
2015-04-07 13:55:00,54.96,55.01,54.96,55.01,8200.0,47.4058,47.4489,47.4058,47.4489,8200.0
2015-04-07 14:00:00,55.01,55.03,54.99,55.02,5900.0,47.4489,47.4662,47.4317,47.4576,5900.0
2015-04-07 14:05:00,55.02,55.08,55.02,55.06,6000.0,47.4576,47.5093,47.4576,47.4921,6000.0
2015-04-07 14:10:00,55.05,55.06,55.02,55.06,4500.0,47.4834,47.4921,47.4576,47.4921,4500.0
2015-04-07 14:15:00,55.06,55.07,55.03,55.07,6500.0,47.4921,47.5007,47.4662,47.5007,6500.0
2015-04-07 14:20:00,55.07,55.09,55.05,55.08,5900.0,47.5007,47.5179,47.4834,47.5093,5900.0
2015-04-07 14:25:00,55.09,55.11,55.09,55.1,1900.0,47.5179,47.5352,47.5179,47.5266,1900.0
2015-04-07 14:30:00,55.1,55.1,55.04,55.07,8500.0,47.5266,47.5266,47.4748,47.5007,8500.0
2015-04-07 14:35:00,55.08,55.13,55.08,55.11,6800.0,47.5093,47.5524,47.5093,47.5352,6800.0
2015-04-07 14:40:00,55.1,55.14,55.09,55.14,4200.0,47.5266,47.5611,47.5179,47.5611,4200.0
2015-04-07 14:45:00,55.13,55.13,55.1,55.13,7100.0,47.5524,47.5524,47.5266,47.5524,7100.0
2015-04-07 14:50:00,55.14,55.16,55.14,55.15,6200.0,47.5611,47.5783,47.5611,47.5697,6200.0
2015-04-07 14:55:00,55.15,55.15,55.12,55.12,5300.0,47.5697,47.5697,47.5438,47.5438,5300.0
2015-04-07 15:00:00,55.11,55.12,55.08,55.09,9600.0,47.5352,47.5438,47.5093,47.5179,9600.0
2015-04-07 15:05:00,55.09,55.11,55.08,55.11,6200.0,47.5179,47.5352,47.5093,47.5352,6200.0
2015-04-07 15:10:00,55.1,55.11,55.08,55.09,6700.0,47.5266,47.5352,47.5093,47.5179,6700.0
2015-04-07 15:15:00,55.09,55.17,55.06,55.15,25300.0,47.5179,47.5869,47.4921,47.5697,25300.0
2015-04-07 15:20:00,55.13,55.13,55.06,55.09,10300.0,47.5524,47.5524,47.4921,47.5179,10300.0
2015-04-07 15:25:00,55.09,55.16,55.07,55.1,28800.0,47.5179,47.5783,47.5007,47.5266,28800.0
2015-04-07 15:30:00,55.09,55.15,55.08,55.13,14000.0,47.5179,47.5697,47.5093,47.5524,14000.0
2015-04-07 15:35:00,55.13,55.18,55.1,55.14,14100.0,47.5524,47.5956,47.5266,47.5611,14100.0
2015-04-07 15:40:00,55.13,55.15,55.07,55.13,31500.0,47.5524,47.5697,47.5007,47.5524,31500.0
2015-04-07 15:45:00,55.14,55.19,55.12,55.18,33400.0,47.5611,47.6042,47.5438,47.5956,33400.0
2015-04-07 15:50:00,55.18,55.2,55.12,55.17,59400.0,47.5956,47.6128,47.5438,47.5869,59400.0
2015-04-07 15:55:00,55.17,55.26,55.11,55.23,109700.0,47.5869,47.6646,47.5352,47.6387,109700.0
2015-04-08 09:30:00,55.43,55.55,55.32,55.54,8200.0,47.8112,47.9147,47.7163,47.9061,8200.0
2015-04-08 09:35:00,55.58,55.64,55.38,55.59,15700.0,47.9406,47.9923,47.7681,47.9492,15700.0
2015-04-08 09:40:00,55.65,55.65,55.33,55.48,9200.0,48.001,48.001,47.7249,47.8543,9200.0
2015-04-08 09:45:00,55.55,55.75,55.55,55.72,14000.0,47.9147,48.0872,47.9147,48.0613,14000.0
2015-04-08 09:50:00,55.75,55.81,55.54,55.6,19100.0,48.0872,48.139,47.9061,47.9578,19100.0
2015-04-08 09:55:00,55.61,55.66,55.57,55.63,11600.0,47.9665,48.0096,47.932,47.9837,11600.0
2015-04-08 10:00:00,55.64,55.65,55.44,55.52,17400.0,47.9923,48.001,47.8198,47.8888,17400.0
2015-04-08 10:05:00,55.51,55.61,55.47,55.54,13300.0,47.8802,47.9665,47.8457,47.9061,13300.0
2015-04-08 10:10:00,55.54,55.57,55.48,55.52,29900.0,47.9061,47.932,47.8543,47.8888,29900.0
2015-04-08 10:15:00,55.5,55.55,55.49,55.53,10100.0,47.8716,47.9147,47.863,47.8975,10100.0
2015-04-08 10:20:00,55.52,55.58,55.49,55.58,7700.0,47.8888,47.9406,47.863,47.9406,7700.0
2015-04-08 10:25:00,55.58,55.66,55.58,55.65,19800.0,47.9406,48.0096,47.9406,48.001,19800.0
2015-04-08 10:30:00,55.63,55.67,55.57,55.59,28400.0,47.9837,48.0182,47.932,47.9492,28400.0
2015-04-08 10:35:00,55.59,55.59,55.41,55.46,20600.0,47.9492,47.9492,47.794,47.8371,20600.0
2015-04-08 10:40:00,55.42,55.51,55.27,55.48,28700.0,47.8026,47.8802,47.6732,47.8543,28700.0
2015-04-08 10:45:00,55.51,55.55,55.49,55.55,14800.0,47.8802,47.9147,47.863,47.9147,14800.0
2015-04-08 10:50:00,55.56,55.66,55.55,55.65,25100.0,47.9233,48.0096,47.9147,48.001,25100.0
2015-04-08 10:55:00,55.65,55.66,55.63,55.64,7200.0,48.001,48.0096,47.9837,47.9923,7200.0
2015-04-08 11:00:00,55.64,55.69,55.58,55.67,25400.0,47.9923,48.0355,47.9406,48.0182,25400.0
2015-04-08 11:05:00,55.65,55.68,55.51,55.51,21400.0,48.001,48.0268,47.8802,47.8802,21400.0
2015-04-08 11:10:00,55.51,55.57,55.5,55.55,10300.0,47.8802,47.932,47.8716,47.9147,10300.0
2015-04-08 11:15:00,55.56,55.61,55.54,55.61,14000.0,47.9233,47.9665,47.9061,47.9665,14000.0
2015-04-08 11:20:00,55.61,55.62,55.56,55.56,5500.0,47.9665,47.9751,47.9233,47.9233,5500.0
2015-04-08 11:25:00,55.55,55.61,55.53,55.57,16900.0,47.9147,47.9665,47.8975,47.932,16900.0
2015-04-08 11:30:00,55.57,55.57,55.53,55.55,14600.0,47.932,47.932,47.8975,47.9147,14600.0
2015-04-08 11:35:00,55.55,55.65,55.54,55.58,10700.0,47.9147,48.001,47.9061,47.9406,10700.0
2015-04-08 11:40:00,55.58,55.65,55.55,55.64,7100.0,47.9406,48.001,47.9147,47.9923,7100.0
2015-04-08 11:45:00,55.66,55.72,55.64,55.64,13800.0,48.0096,48.0613,47.9923,47.9923,13800.0
2015-04-08 11:50:00,55.64,55.64,55.55,55.58,5200.0,47.9923,47.9923,47.9147,47.9406,5200.0
2015-04-08 11:55:00,55.56,55.58,55.5,55.52,8100.0,47.9233,47.9406,47.8716,47.8888,8100.0
2015-04-08 12:00:00,55.51,55.58,55.49,55.56,13000.0,47.8802,47.9406,47.863,47.9233,13000.0
2015-04-08 12:05:00,55.56,55.6,55.55,55.58,7000.0,47.9233,47.9578,47.9147,47.9406,7000.0
2015-04-08 12:10:00,55.57,55.76,55.56,55.76,25200.0,47.932,48.0958,47.9233,48.0958,25200.0
2015-04-08 12:15:00,55.74,55.81,55.74,55.79,11300.0,48.0786,48.139,48.0786,48.1217,11300.0
2015-04-08 12:20:00,55.77,55.77,55.68,55.77,10600.0,48.1045,48.1045,48.0268,48.1045,10600.0
2015-04-08 12:25:00,55.78,55.82,55.72,55.78,15900.0,48.1131,48.1476,48.0613,48.1131,15900.0
2015-04-08 12:30:00,55.78,55.78,55.71,55.74,6500.0,48.1131,48.1131,48.0527,48.0786,6500.0
2015-04-08 12:35:00,55.73,55.76,55.7,55.73,5400.0,48.07,48.0958,48.0441,48.07,5400.0
2015-04-08 12:40:00,55.76,55.81,55.76,55.76,2600.0,48.0958,48.139,48.0958,48.0958,2600.0
2015-04-08 12:45:00,55.75,55.81,55.74,55.78,4000.0,48.0872,48.139,48.0786,48.1131,4000.0
2015-04-08 12:50:00,55.79,55.79,55.7,55.72,7900.0,48.1217,48.1217,48.0441,48.0613,7900.0
2015-04-08 12:55:00,55.73,55.83,55.73,55.79,5500.0,48.07,48.1562,48.07,48.1217,5500.0
2015-04-08 13:00:00,55.79,55.81,55.79,55.81,2900.0,48.1217,48.139,48.1217,48.139,2900.0
2015-04-08 13:05:00,55.8,55.81,55.77,55.79,3500.0,48.1303,48.139,48.1045,48.1217,3500.0
2015-04-08 13:10:00,55.8,55.81,55.72,55.72,3400.0,48.1303,48.139,48.0613,48.0613,3400.0
2015-04-08 13:15:00,55.73,55.73,55.58,55.6,8900.0,48.07,48.07,47.9406,47.9578,8900.0
2015-04-08 13:20:00,55.6,55.75,55.58,55.74,25400.0,47.9578,48.0872,47.9406,48.0786,25400.0
2015-04-08 13:25:00,55.74,55.86,55.74,55.86,19000.0,48.0786,48.1821,48.0786,48.1821,19000.0
2015-04-08 13:30:00,55.86,55.86,55.76,55.76,2600.0,48.1821,48.1821,48.0958,48.0958,2600.0
2015-04-08 13:35:00,55.74,55.75,55.69,55.69,2200.0,48.0786,48.0872,48.0355,48.0355,2200.0
2015-04-08 13:40:00,55.7,55.7,55.58,55.58,4000.0,48.0441,48.0441,47.9406,47.9406,4000.0
2015-04-08 13:45:00,55.6,55.65,55.58,55.61,8400.0,47.9578,48.001,47.9406,47.9665,8400.0
2015-04-08 13:50:00,55.61,55.65,55.59,55.64,8600.0,47.9665,48.001,47.9492,47.9923,8600.0
2015-04-08 13:55:00,55.64,55.71,55.62,55.64,6100.0,47.9923,48.0527,47.9751,47.9923,6100.0
2015-04-08 14:00:00,55.64,55.82,55.6,55.78,17300.0,47.9923,48.1476,47.9578,48.1131,17300.0
2015-04-08 14:05:00,55.78,55.86,55.73,55.73,21400.0,48.1131,48.1821,48.07,48.07,21400.0
2015-04-08 14:10:00,55.74,55.84,55.65,55.84,10000.0,48.0786,48.1649,48.001,48.1649,10000.0
2015-04-08 14:15:00,55.84,55.89,55.81,55.87,10000.0,48.1649,48.208,48.139,48.1907,10000.0
2015-04-08 14:20:00,55.88,56.07,55.88,55.92,36800.0,48.1994,48.3632,48.1994,48.2339,36800.0
2015-04-08 14:25:00,55.91,55.98,55.85,55.85,3900.0,48.2252,48.2856,48.1735,48.1735,3900.0
2015-04-08 14:30:00,55.85,55.87,55.78,55.86,8000.0,48.1735,48.1907,48.1131,48.1821,8000.0
2015-04-08 14:35:00,55.86,55.86,55.72,55.78,4400.0,48.1821,48.1821,48.0613,48.1131,4400.0
2015-04-08 14:40:00,55.78,55.78,55.67,55.7,7800.0,48.1131,48.1131,48.0182,48.0441,7800.0
2015-04-08 14:45:00,55.71,55.79,55.68,55.79,8400.0,48.0527,48.1217,48.0268,48.1217,8400.0
2015-04-08 14:50:00,55.81,55.82,55.71,55.72,6700.0,48.139,48.1476,48.0527,48.0613,6700.0
2015-04-08 14:55:00,55.71,55.8,55.7,55.74,17500.0,48.0527,48.1303,48.0441,48.0786,17500.0
2015-04-08 15:00:00,55.75,55.77,55.7,55.74,9500.0,48.0872,48.1045,48.0441,48.0786,9500.0
2015-04-08 15:05:00,55.73,55.75,55.66,55.73,8700.0,48.07,48.0872,48.0096,48.07,8700.0
2015-04-08 15:10:00,55.74,55.78,55.71,55.73,8000.0,48.0786,48.1131,48.0527,48.07,8000.0
2015-04-08 15:15:00,55.71,55.85,55.71,55.85,14300.0,48.0527,48.1735,48.0527,48.1735,14300.0
2015-04-08 15:20:00,55.85,55.9,55.85,55.89,39500.0,48.1735,48.2166,48.1735,48.208,39500.0
2015-04-08 15:25:00,55.88,55.97,55.85,55.93,23300.0,48.1994,48.277,48.1735,48.2425,23300.0
2015-04-08 15:30:00,55.91,55.95,55.86,55.86,19000.0,48.2252,48.2597,48.1821,48.1821,19000.0
2015-04-08 15:35:00,55.86,55.92,55.84,55.84,17300.0,48.1821,48.2339,48.1649,48.1649,17300.0
2015-04-08 15:40:00,55.82,55.93,55.82,55.9,20900.0,48.1476,48.2425,48.1476,48.2166,20900.0
2015-04-08 15:45:00,55.89,55.95,55.82,55.82,62600.0,48.208,48.2597,48.1476,48.1476,62600.0
2015-04-08 15:50:00,55.83,55.83,55.72,55.78,35900.0,48.1562,48.1562,48.0613,48.1131,35900.0
2015-04-08 15:55:00,55.77,55.92,55.77,55.92,72100.0,48.1045,48.2339,48.1045,48.2339,72100.0
2015-04-09 09:30:00,56.1,56.39,56.08,56.35,10100.0,48.3891,48.6393,48.3719,48.6048,10100.0
2015-04-09 09:35:00,56.42,56.76,56.11,56.62,26500.0,48.6651,48.9584,48.3977,48.8376,26500.0
2015-04-09 09:40:00,56.71,57.19,56.66,57.15,25700.0,48.9153,49.3293,48.8721,49.2948,25700.0
2015-04-09 09:45:00,57.1,57.32,57.04,57.32,33800.0,49.2517,49.4414,49.1999,49.4414,33800.0
2015-04-09 09:50:00,57.3,57.32,57.19,57.23,41000.0,49.4242,49.4414,49.3293,49.3638,41000.0
2015-04-09 09:55:00,57.21,57.21,57.01,57.06,26700.0,49.3465,49.3465,49.174,49.2172,26700.0
2015-04-09 10:00:00,57.07,57.34,57.07,57.31,13600.0,49.2258,49.4587,49.2258,49.4328,13600.0
2015-04-09 10:05:00,57.33,57.34,57.11,57.34,17600.0,49.4501,49.4587,49.2603,49.4587,17600.0
2015-04-09 10:10:00,57.3,57.34,57.22,57.26,14400.0,49.4242,49.4587,49.3552,49.3897,14400.0
2015-04-09 10:15:00,57.25,57.26,57.18,57.22,16800.0,49.381,49.3897,49.3207,49.3552,16800.0
2015-04-09 10:20:00,57.22,57.23,57.04,57.16,20800.0,49.3552,49.3638,49.1999,49.3034,20800.0
2015-04-09 10:25:00,57.17,57.32,57.16,57.32,4900.0,49.312,49.4414,49.3034,49.4414,4900.0
2015-04-09 10:30:00,57.31,57.31,57.2,57.21,10800.0,49.4328,49.4328,49.3379,49.3465,10800.0
2015-04-09 10:35:00,57.2,57.2,57.03,57.03,7800.0,49.3379,49.3379,49.1913,49.1913,7800.0
2015-04-09 10:40:00,57.05,57.12,57.0,57.03,7400.0,49.2085,49.2689,49.1654,49.1913,7400.0
2015-04-09 10:45:00,57.04,57.05,57.0,57.02,7000.0,49.1999,49.2085,49.1654,49.1827,7000.0
2015-04-09 10:50:00,57.01,57.19,56.97,57.18,16100.0,49.174,49.3293,49.1395,49.3207,16100.0
2015-04-09 10:55:00,57.18,57.18,57.12,57.15,4400.0,49.3207,49.3207,49.2689,49.2948,4400.0
2015-04-09 11:00:00,57.15,57.15,57.1,57.13,8300.0,49.2948,49.2948,49.2517,49.2775,8300.0
2015-04-09 11:05:00,57.11,57.17,57.11,57.11,10000.0,49.2603,49.312,49.2603,49.2603,10000.0
2015-04-09 11:10:00,57.13,57.14,57.12,57.12,9100.0,49.2775,49.2862,49.2689,49.2689,9100.0
2015-04-09 11:15:00,57.12,57.19,57.1,57.18,17100.0,49.2689,49.3293,49.2517,49.3207,17100.0
2015-04-09 11:20:00,57.17,57.18,57.1,57.14,7700.0,49.312,49.3207,49.2517,49.2862,7700.0
2015-04-09 11:25:00,57.14,57.16,57.1,57.14,8000.0,49.2862,49.3034,49.2517,49.2862,8000.0
2015-04-09 11:30:00,57.14,57.17,57.07,57.17,14700.0,49.2862,49.312,49.2258,49.312,14700.0
2015-04-09 11:35:00,57.2,57.27,57.2,57.24,10000.0,49.3379,49.3983,49.3379,49.3724,10000.0
2015-04-09 11:40:00,57.22,57.22,57.15,57.16,3000.0,49.3552,49.3552,49.2948,49.3034,3000.0
2015-04-09 11:45:00,57.17,57.18,57.08,57.1,5400.0,49.312,49.3207,49.2344,49.2517,5400.0
2015-04-09 11:50:00,57.11,57.28,57.11,57.27,19300.0,49.2603,49.4069,49.2603,49.3983,19300.0
2015-04-09 11:55:00,57.26,57.26,57.2,57.2,1900.0,49.3897,49.3897,49.3379,49.3379,1900.0
2015-04-09 12:00:00,57.22,57.22,57.05,57.05,7200.0,49.3552,49.3552,49.2085,49.2085,7200.0
2015-04-09 12:05:00,57.05,57.17,57.05,57.17,8100.0,49.2085,49.312,49.2085,49.312,8100.0
2015-04-09 12:10:00,57.17,57.2,57.16,57.2,4300.0,49.312,49.3379,49.3034,49.3379,4300.0
2015-04-09 12:15:00,57.2,57.24,57.18,57.21,7100.0,49.3379,49.3724,49.3207,49.3465,7100.0
2015-04-09 12:20:00,57.21,57.26,57.19,57.26,5100.0,49.3465,49.3897,49.3293,49.3897,5100.0
2015-04-09 12:25:00,57.25,57.27,57.21,57.21,3800.0,49.381,49.3983,49.3465,49.3465,3800.0
2015-04-09 12:30:00,57.21,57.22,57.18,57.21,7100.0,49.3465,49.3552,49.3207,49.3465,7100.0
2015-04-09 12:35:00,57.2,57.22,57.18,57.18,6500.0,49.3379,49.3552,49.3207,49.3207,6500.0
2015-04-09 12:40:00,57.19,57.21,57.17,57.19,5900.0,49.3293,49.3465,49.312,49.3293,5900.0
2015-04-09 12:45:00,57.19,57.25,57.19,57.25,4000.0,49.3293,49.381,49.3293,49.381,4000.0
2015-04-09 12:50:00,57.25,57.26,57.22,57.26,4800.0,49.381,49.3897,49.3552,49.3897,4800.0
2015-04-09 12:55:00,57.25,57.33,57.25,57.33,9500.0,49.381,49.4501,49.381,49.4501,9500.0
2015-04-09 13:00:00,57.34,57.36,57.3,57.32,8100.0,49.4587,49.4759,49.4242,49.4414,8100.0
2015-04-09 13:05:00,57.33,57.41,57.33,57.33,7100.0,49.4501,49.5191,49.4501,49.4501,7100.0
2015-04-09 13:10:00,57.34,57.42,57.32,57.41,23100.0,49.4587,49.5277,49.4414,49.5191,23100.0
2015-04-09 13:15:00,57.42,57.68,57.42,57.68,36300.0,49.5277,49.7519,49.5277,49.7519,36300.0
2015-04-09 13:20:00,57.71,57.72,57.51,57.54,21700.0,49.7778,49.7864,49.6053,49.6312,21700.0
2015-04-09 13:25:00,57.52,57.62,57.52,57.58,29000.0,49.6139,49.7002,49.6139,49.6657,29000.0
2015-04-09 13:30:00,57.58,57.58,57.5,57.53,14700.0,49.6657,49.6657,49.5967,49.6226,14700.0
2015-04-09 13:35:00,57.54,57.54,57.42,57.45,16200.0,49.6312,49.6312,49.5277,49.5536,16200.0
2015-04-09 13:40:00,57.48,57.51,57.46,57.49,11900.0,49.5794,49.6053,49.5622,49.5881,11900.0
2015-04-09 13:45:00,57.49,57.57,57.48,57.51,16800.0,49.5881,49.6571,49.5794,49.6053,16800.0
2015-04-09 13:50:00,57.52,57.52,57.4,57.4,7200.0,49.6139,49.6139,49.5104,49.5104,7200.0
2015-04-09 13:55:00,57.4,57.48,57.4,57.48,8800.0,49.5104,49.5794,49.5104,49.5794,8800.0
2015-04-09 14:00:00,57.48,58.24,57.47,57.96,103700.0,49.5794,50.235,49.5708,49.9935,103700.0
2015-04-09 14:05:00,57.97,58.62,57.96,58.19,151500.0,50.0021,50.5627,49.9935,50.1918,151500.0
2015-04-09 14:10:00,58.16,58.17,58.0,58.07,41500.0,50.166,50.1746,50.028,50.0883,41500.0
2015-04-09 14:15:00,58.08,58.37,58.08,58.36,26700.0,50.097,50.3471,50.097,50.3385,26700.0
2015-04-09 14:20:00,58.37,58.54,58.25,58.41,56200.0,50.3471,50.4937,50.2436,50.3816,56200.0
2015-04-09 14:25:00,58.39,58.39,58.13,58.16,29900.0,50.3644,50.3644,50.1401,50.166,29900.0
2015-04-09 14:30:00,58.16,58.17,58.03,58.04,22600.0,50.166,50.1746,50.0538,50.0625,22600.0
2015-04-09 14:35:00,58.03,58.42,58.03,58.4,46600.0,50.0538,50.3902,50.0538,50.373,46600.0
2015-04-09 14:40:00,58.42,58.56,58.37,58.37,43800.0,50.3902,50.511,50.3471,50.3471,43800.0
2015-04-09 14:45:00,58.36,58.55,58.24,58.53,41200.0,50.3385,50.5024,50.235,50.4851,41200.0
2015-04-09 14:50:00,58.54,58.75,58.45,58.48,52400.0,50.4937,50.6749,50.4161,50.442,52400.0
2015-04-09 14:55:00,58.49,58.59,58.37,58.42,54000.0,50.4506,50.5369,50.3471,50.3902,54000.0
2015-04-09 15:00:00,58.43,58.53,58.24,58.27,57600.0,50.3989,50.4851,50.235,50.2608,57600.0
2015-04-09 15:05:00,58.28,58.47,58.25,58.47,31400.0,50.2695,50.4334,50.2436,50.4334,31400.0
2015-04-09 15:10:00,58.49,58.72,58.46,58.7,42300.0,50.4506,50.649,50.4247,50.6317,42300.0
2015-04-09 15:15:00,58.69,58.76,58.55,58.62,40400.0,50.6231,50.6835,50.5024,50.5627,40400.0
2015-04-09 15:20:00,58.63,58.71,58.42,58.59,36600.0,50.5714,50.6404,50.3902,50.5369,36600.0
2015-04-09 15:25:00,58.61,58.7,58.51,58.67,48500.0,50.5541,50.6317,50.4679,50.6059,48500.0
2015-04-09 15:30:00,58.69,58.84,58.55,58.6,77700.0,50.6231,50.7525,50.5024,50.5455,77700.0
2015-04-09 15:35:00,58.59,58.62,58.5,58.57,34600.0,50.5369,50.5627,50.4592,50.5196,34600.0
2015-04-09 15:40:00,58.57,58.67,58.52,58.58,33200.0,50.5196,50.6059,50.4765,50.5282,33200.0
2015-04-09 15:45:00,58.58,58.69,58.53,58.69,57900.0,50.5282,50.6231,50.4851,50.6231,57900.0
2015-04-09 15:50:00,58.69,58.97,58.62,58.87,133800.0,50.6231,50.8646,50.5627,50.7784,133800.0
2015-04-09 15:55:00,58.85,59.03,58.79,59.03,138500.0,50.7611,50.9164,50.7094,50.9164,138500.0
2015-04-10 09:30:00,59.49,59.65,59.29,59.38,28700.0,51.3132,51.4512,51.1407,51.2183,28700.0
2015-04-10 09:35:00,59.37,59.88,59.35,59.68,22400.0,51.2097,51.6496,51.1924,51.477,22400.0
2015-04-10 09:40:00,59.62,59.62,59.4,59.43,5600.0,51.4253,51.4253,51.2355,51.2614,5600.0
2015-04-10 09:45:00,59.41,59.42,59.14,59.27,19500.0,51.2442,51.2528,51.0113,51.1234,19500.0
2015-04-10 09:50:00,59.3,59.32,59.18,59.28,9600.0,51.1493,51.1665,51.0458,51.132,9600.0
2015-04-10 09:55:00,59.3,59.42,59.3,59.38,8200.0,51.1493,51.2528,51.1493,51.2183,8200.0
2015-04-10 10:00:00,59.35,59.39,59.18,59.19,13500.0,51.1924,51.2269,51.0458,51.0544,13500.0
2015-04-10 10:05:00,59.17,59.18,59.12,59.13,12900.0,51.0371,51.0458,50.994,51.0026,12900.0
2015-04-10 10:10:00,59.12,59.12,59.04,59.11,15000.0,50.994,50.994,50.925,50.9854,15000.0
2015-04-10 10:15:00,59.1,59.1,58.9,58.95,30000.0,50.9768,50.9768,50.8043,50.8474,30000.0
2015-04-10 10:20:00,58.96,59.23,58.96,59.18,15400.0,50.856,51.0889,50.856,51.0458,15400.0
2015-04-10 10:25:00,59.18,59.22,59.07,59.22,26100.0,51.0458,51.0803,50.9509,51.0803,26100.0
2015-04-10 10:30:00,59.22,59.33,59.2,59.24,24700.0,51.0803,51.1752,51.063,51.0975,24700.0
2015-04-10 10:35:00,59.23,59.37,59.23,59.26,13400.0,51.0889,51.2097,51.0889,51.1148,13400.0
2015-04-10 10:40:00,59.25,59.42,59.24,59.4,8900.0,51.1061,51.2528,51.0975,51.2355,8900.0
2015-04-10 10:45:00,59.39,59.4,59.25,59.33,9700.0,51.2269,51.2355,51.1061,51.1752,9700.0
2015-04-10 10:50:00,59.34,59.4,59.32,59.32,12000.0,51.1838,51.2355,51.1665,51.1665,12000.0
2015-04-10 10:55:00,59.33,59.33,59.24,59.3,7600.0,51.1752,51.1752,51.0975,51.1493,7600.0
2015-04-10 11:00:00,59.29,59.42,59.2,59.36,21300.0,51.1407,51.2528,51.063,51.201,21300.0
2015-04-10 11:05:00,59.37,59.42,59.33,59.42,11700.0,51.2097,51.2528,51.1752,51.2528,11700.0
2015-04-10 11:10:00,59.42,59.44,59.34,59.34,6200.0,51.2528,51.27,51.1838,51.1838,6200.0
2015-04-10 11:15:00,59.37,59.44,59.35,59.39,4200.0,51.2097,51.27,51.1924,51.2269,4200.0
2015-04-10 11:20:00,59.36,59.44,59.36,59.43,8000.0,51.201,51.27,51.201,51.2614,8000.0
2015-04-10 11:25:00,59.44,59.44,59.35,59.44,11400.0,51.27,51.27,51.1924,51.27,11400.0
2015-04-10 11:30:00,59.42,59.43,59.34,59.38,8500.0,51.2528,51.2614,51.1838,51.2183,8500.0
2015-04-10 11:35:00,59.37,59.39,59.29,59.36,8600.0,51.2097,51.2269,51.1407,51.201,8600.0
2015-04-10 11:40:00,59.37,59.49,59.36,59.49,7800.0,51.2097,51.3132,51.201,51.3132,7800.0
2015-04-10 11:45:00,59.51,59.52,59.34,59.37,10200.0,51.3304,51.339,51.1838,51.2097,10200.0
2015-04-10 11:50:00,59.36,59.37,59.33,59.36,6000.0,51.201,51.2097,51.1752,51.201,6000.0
2015-04-10 11:55:00,59.38,59.38,59.26,59.26,11400.0,51.2183,51.2183,51.1148,51.1148,11400.0
2015-04-10 12:00:00,59.26,59.29,59.19,59.28,12900.0,51.1148,51.1407,51.0544,51.132,12900.0
2015-04-10 12:05:00,59.29,59.42,59.29,59.4,14500.0,51.1407,51.2528,51.1407,51.2355,14500.0
2015-04-10 12:10:00,59.4,59.43,59.31,59.31,13500.0,51.2355,51.2614,51.1579,51.1579,13500.0
2015-04-10 12:15:00,59.3,59.41,59.29,59.39,8800.0,51.1493,51.2442,51.1407,51.2269,8800.0
2015-04-10 12:20:00,59.39,59.46,59.37,59.46,7000.0,51.2269,51.2873,51.2097,51.2873,7000.0
2015-04-10 12:25:00,59.45,59.46,59.35,59.41,12300.0,51.2787,51.2873,51.1924,51.2442,12300.0
2015-04-10 12:30:00,59.41,59.42,59.37,59.4,20400.0,51.2442,51.2528,51.2097,51.2355,20400.0
2015-04-10 12:35:00,59.39,59.39,59.33,59.33,2700.0,51.2269,51.2269,51.1752,51.1752,2700.0
2015-04-10 12:40:00,59.3,59.3,59.23,59.28,6600.0,51.1493,51.1493,51.0889,51.132,6600.0
2015-04-10 12:45:00,59.29,59.29,59.24,59.26,3700.0,51.1407,51.1407,51.0975,51.1148,3700.0
2015-04-10 12:50:00,59.23,59.24,59.17,59.2,6200.0,51.0889,51.0975,51.0371,51.063,6200.0
2015-04-10 12:55:00,59.19,59.19,59.15,59.16,5100.0,51.0544,51.0544,51.0199,51.0285,5100.0
2015-04-10 13:00:00,59.18,59.19,59.11,59.13,4200.0,51.0458,51.0544,50.9854,51.0026,4200.0
2015-04-10 13:05:00,59.11,59.17,59.1,59.13,4700.0,50.9854,51.0371,50.9768,51.0026,4700.0
2015-04-10 13:10:00,59.12,59.13,59.07,59.11,61100.0,50.994,51.0026,50.9509,50.9854,61100.0
2015-04-10 13:15:00,59.11,59.14,59.02,59.07,12300.0,50.9854,51.0113,50.9078,50.9509,12300.0
2015-04-10 13:20:00,59.04,59.05,58.9,58.92,16700.0,50.925,50.9336,50.8043,50.8215,16700.0
2015-04-10 13:25:00,58.91,58.95,58.85,58.91,14200.0,50.8129,50.8474,50.7611,50.8129,14200.0
2015-04-10 13:30:00,58.94,58.96,58.87,58.91,6100.0,50.8388,50.856,50.7784,50.8129,6100.0
2015-04-10 13:35:00,58.91,58.95,58.85,58.85,13800.0,50.8129,50.8474,50.7611,50.7611,13800.0
2015-04-10 13:40:00,58.86,58.86,58.73,58.75,11100.0,50.7698,50.7698,50.6576,50.6749,11100.0
2015-04-10 13:45:00,58.76,58.78,58.64,58.67,16900.0,50.6835,50.7008,50.58,50.6059,16900.0
2015-04-10 13:50:00,58.67,58.79,58.67,58.75,4600.0,50.6059,50.7094,50.6059,50.6749,4600.0
2015-04-10 13:55:00,58.73,58.77,58.69,58.76,6000.0,50.6576,50.6921,50.6231,50.6835,6000.0
2015-04-10 14:00:00,58.78,58.8,58.68,58.69,19300.0,50.7008,50.718,50.6145,50.6231,19300.0
2015-04-10 14:05:00,58.69,58.69,58.67,58.68,24700.0,50.6231,50.6231,50.6059,50.6145,24700.0
2015-04-10 14:10:00,58.68,58.72,58.67,58.69,11400.0,50.6145,50.649,50.6059,50.6231,11400.0
2015-04-10 14:15:00,58.69,58.69,58.63,58.63,13000.0,50.6231,50.6231,50.5714,50.5714,13000.0
2015-04-10 14:20:00,58.64,58.65,58.57,58.59,11400.0,50.58,50.5886,50.5196,50.5369,11400.0
2015-04-10 14:25:00,58.6,58.7,58.59,58.66,9600.0,50.5455,50.6317,50.5369,50.5972,9600.0
2015-04-10 14:30:00,58.65,58.72,58.65,58.71,4500.0,50.5886,50.649,50.5886,50.6404,4500.0
2015-04-10 14:35:00,58.71,58.72,58.64,58.7,12800.0,50.6404,50.649,50.58,50.6317,12800.0
2015-04-10 14:40:00,58.69,58.75,58.68,58.72,6300.0,50.6231,50.6749,50.6145,50.649,6300.0
2015-04-10 14:45:00,58.73,58.79,58.72,58.77,6500.0,50.6576,50.7094,50.649,50.6921,6500.0
2015-04-10 14:50:00,58.78,58.78,58.69,58.71,12800.0,50.7008,50.7008,50.6231,50.6404,12800.0
2015-04-10 14:55:00,58.71,58.74,58.66,58.69,8200.0,50.6404,50.6662,50.5972,50.6231,8200.0
2015-04-10 15:00:00,58.72,58.72,58.63,58.65,7800.0,50.649,50.649,50.5714,50.5886,7800.0
2015-04-10 15:05:00,58.67,58.69,58.65,58.66,12400.0,50.6059,50.6231,50.5886,50.5972,12400.0
2015-04-10 15:10:00,58.66,58.68,58.65,58.68,16300.0,50.5972,50.6145,50.5886,50.6145,16300.0
2015-04-10 15:15:00,58.69,58.71,58.65,58.7,19500.0,50.6231,50.6404,50.5886,50.6317,19500.0
2015-04-10 15:20:00,58.69,58.71,58.67,58.7,13300.0,50.6231,50.6404,50.6059,50.6317,13300.0
2015-04-10 15:25:00,58.71,58.71,58.66,58.67,14500.0,50.6404,50.6404,50.5972,50.6059,14500.0
2015-04-10 15:30:00,58.68,58.8,58.67,58.79,16800.0,50.6145,50.718,50.6059,50.7094,16800.0
2015-04-10 15:35:00,58.79,58.81,58.72,58.78,20700.0,50.7094,50.7266,50.649,50.7008,20700.0
2015-04-10 15:40:00,58.77,58.8,58.75,58.79,16800.0,50.6921,50.718,50.6749,50.7094,16800.0
2015-04-10 15:45:00,58.79,58.86,58.79,58.85,20800.0,50.7094,50.7698,50.7094,50.7611,20800.0
2015-04-10 15:50:00,58.85,58.85,58.79,58.79,28100.0,50.7611,50.7611,50.7094,50.7094,28100.0
2015-04-10 15:55:00,58.79,58.8,58.72,58.76,69400.0,50.7094,50.718,50.649,50.6835,69400.0
2015-04-13 09:30:00,58.61,58.7,58.51,58.62,5300.0,50.5541,50.6317,50.4679,50.5627,5300.0
2015-04-13 09:35:00,58.6,58.62,58.55,58.62,1800.0,50.5455,50.5627,50.5024,50.5627,1800.0
2015-04-13 09:40:00,58.65,58.75,58.62,58.75,3000.0,50.5886,50.6749,50.5627,50.6749,3000.0
2015-04-13 09:45:00,58.75,58.83,58.75,58.83,17500.0,50.6749,50.7439,50.6749,50.7439,17500.0
2015-04-13 09:50:00,58.81,58.82,58.78,58.81,4700.0,50.7266,50.7353,50.7008,50.7266,4700.0
2015-04-13 09:55:00,58.82,58.94,58.81,58.94,4100.0,50.7353,50.8388,50.7266,50.8388,4100.0
2015-04-13 10:00:00,58.93,58.93,58.81,58.86,3200.0,50.8301,50.8301,50.7266,50.7698,3200.0
2015-04-13 10:05:00,58.84,58.86,58.78,58.78,9700.0,50.7525,50.7698,50.7008,50.7008,9700.0
2015-04-13 10:10:00,58.78,58.79,58.72,58.75,3800.0,50.7008,50.7094,50.649,50.6749,3800.0
2015-04-13 10:15:00,58.73,58.73,58.62,58.63,3500.0,50.6576,50.6576,50.5627,50.5714,3500.0
2015-04-13 10:20:00,58.63,58.64,58.6,58.64,18800.0,50.5714,50.58,50.5455,50.58,18800.0
2015-04-13 10:25:00,58.62,58.69,58.6,58.69,17900.0,50.5627,50.6231,50.5455,50.6231,17900.0
2015-04-13 10:30:00,58.7,58.73,58.69,58.72,3100.0,50.6317,50.6576,50.6231,50.649,3100.0
2015-04-13 10:35:00,58.72,58.73,58.67,58.68,2200.0,50.649,50.6576,50.6059,50.6145,2200.0
2015-04-13 10:40:00,58.69,58.69,58.63,58.66,5400.0,50.6231,50.6231,50.5714,50.5972,5400.0
2015-04-13 10:45:00,58.66,58.66,58.58,58.58,6300.0,50.5972,50.5972,50.5282,50.5282,6300.0
2015-04-13 10:50:00,58.58,58.59,58.53,58.55,19300.0,50.5282,50.5369,50.4851,50.5024,19300.0
2015-04-13 10:55:00,58.56,58.63,58.54,58.59,7600.0,50.511,50.5714,50.4937,50.5369,7600.0
2015-04-13 11:00:00,58.59,58.65,58.59,58.62,4100.0,50.5369,50.5886,50.5369,50.5627,4100.0
2015-04-13 11:05:00,58.62,58.62,58.59,58.62,3900.0,50.5627,50.5627,50.5369,50.5627,3900.0
2015-04-13 11:10:00,58.61,58.66,58.57,58.66,5200.0,50.5541,50.5972,50.5196,50.5972,5200.0
2015-04-13 11:15:00,58.66,58.68,58.6,58.61,5500.0,50.5972,50.6145,50.5455,50.5541,5500.0
2015-04-13 11:20:00,58.6,58.62,58.58,58.62,2900.0,50.5455,50.5627,50.5282,50.5627,2900.0
2015-04-13 11:25:00,58.62,58.71,58.61,58.65,3800.0,50.5627,50.6404,50.5541,50.5886,3800.0
2015-04-13 11:30:00,58.65,58.72,58.65,58.71,2100.0,50.5886,50.649,50.5886,50.6404,2100.0
2015-04-13 11:35:00,58.72,58.73,58.68,58.69,3900.0,50.649,50.6576,50.6145,50.6231,3900.0
2015-04-13 11:40:00,58.68,58.7,58.65,58.7,4900.0,50.6145,50.6317,50.5886,50.6317,4900.0
2015-04-13 11:45:00,58.69,58.69,58.66,58.66,2500.0,50.6231,50.6231,50.5972,50.5972,2500.0
2015-04-13 11:50:00,58.68,58.68,58.62,58.63,5200.0,50.6145,50.6145,50.5627,50.5714,5200.0
2015-04-13 11:55:00,58.64,58.7,58.64,58.66,2800.0,50.58,50.6317,50.58,50.5972,2800.0
2015-04-13 12:00:00,58.66,58.67,58.63,58.63,2000.0,50.5972,50.6059,50.5714,50.5714,2000.0
2015-04-13 12:05:00,58.62,58.65,58.62,58.65,3800.0,50.5627,50.5886,50.5627,50.5886,3800.0
2015-04-13 12:10:00,58.64,58.65,58.61,58.65,3700.0,50.58,50.5886,50.5541,50.5886,3700.0
2015-04-13 12:15:00,58.65,58.67,58.63,58.65,4200.0,50.5886,50.6059,50.5714,50.5886,4200.0
2015-04-13 12:20:00,58.65,58.68,58.65,58.66,1300.0,50.5886,50.6145,50.5886,50.5972,1300.0
2015-04-13 12:25:00,58.66,58.66,58.62,58.65,4600.0,50.5972,50.5972,50.5627,50.5886,4600.0
2015-04-13 12:30:00,58.68,58.72,58.68,58.71,3500.0,50.6145,50.649,50.6145,50.6404,3500.0
2015-04-13 12:35:00,58.72,58.72,58.67,58.72,5200.0,50.649,50.649,50.6059,50.649,5200.0
2015-04-13 12:40:00,58.73,58.74,58.69,58.73,4000.0,50.6576,50.6662,50.6231,50.6576,4000.0
2015-04-13 12:45:00,58.74,58.75,58.72,58.74,2500.0,50.6662,50.6749,50.649,50.6662,2500.0
2015-04-13 12:50:00,58.74,58.74,58.72,58.72,2100.0,50.6662,50.6662,50.649,50.649,2100.0
2015-04-13 12:55:00,58.72,58.73,58.65,58.65,4800.0,50.649,50.6576,50.5886,50.5886,4800.0
2015-04-13 13:00:00,58.65,58.66,58.62,58.63,3500.0,50.5886,50.5972,50.5627,50.5714,3500.0
2015-04-13 13:05:00,58.62,58.64,58.59,58.61,3900.0,50.5627,50.58,50.5369,50.5541,3900.0
2015-04-13 13:10:00,58.61,58.62,58.58,58.58,3400.0,50.5541,50.5627,50.5282,50.5282,3400.0
2015-04-13 13:15:00,58.59,58.59,58.47,58.5,14400.0,50.5369,50.5369,50.4334,50.4592,14400.0
2015-04-13 13:20:00,58.5,58.5,58.4,58.4,6800.0,50.4592,50.4592,50.373,50.373,6800.0
2015-04-13 13:25:00,58.41,58.43,58.39,58.43,4400.0,50.3816,50.3989,50.3644,50.3989,4400.0
2015-04-13 13:30:00,58.42,58.44,58.41,58.41,3500.0,50.3902,50.4075,50.3816,50.3816,3500.0
2015-04-13 13:35:00,58.41,58.43,58.39,58.42,3000.0,50.3816,50.3989,50.3644,50.3902,3000.0
2015-04-13 13:40:00,58.42,58.42,58.33,58.34,7100.0,50.3902,50.3902,50.3126,50.3212,7100.0
2015-04-13 13:45:00,58.35,58.36,58.33,58.33,2300.0,50.3299,50.3385,50.3126,50.3126,2300.0
2015-04-13 13:50:00,58.33,58.36,58.29,58.36,4300.0,50.3126,50.3385,50.2781,50.3385,4300.0
2015-04-13 13:55:00,58.36,58.44,58.35,58.36,5900.0,50.3385,50.4075,50.3299,50.3385,5900.0
2015-04-13 14:00:00,58.38,58.39,58.35,58.35,3700.0,50.3557,50.3644,50.3299,50.3299,3700.0
2015-04-13 14:05:00,58.35,58.36,58.3,58.31,6100.0,50.3299,50.3385,50.2867,50.2954,6100.0
2015-04-13 14:10:00,58.32,58.34,58.3,58.31,3400.0,50.304,50.3212,50.2867,50.2954,3400.0
2015-04-13 14:15:00,58.31,58.33,58.3,58.33,7600.0,50.2954,50.3126,50.2867,50.3126,7600.0
2015-04-13 14:20:00,58.33,58.35,58.32,58.32,3700.0,50.3126,50.3299,50.304,50.304,3700.0
2015-04-13 14:25:00,58.32,58.32,58.3,58.31,2700.0,50.304,50.304,50.2867,50.2954,2700.0
2015-04-13 14:30:00,58.31,58.34,58.3,58.34,14000.0,50.2954,50.3212,50.2867,50.3212,14000.0
2015-04-13 14:35:00,58.34,58.38,58.3,58.36,7100.0,50.3212,50.3557,50.2867,50.3385,7100.0
2015-04-13 14:40:00,58.37,58.43,58.37,58.39,7300.0,50.3471,50.3989,50.3471,50.3644,7300.0
2015-04-13 14:45:00,58.38,58.38,58.3,58.3,2600.0,50.3557,50.3557,50.2867,50.2867,2600.0
2015-04-13 14:50:00,58.31,58.34,58.3,58.33,12600.0,50.2954,50.3212,50.2867,50.3126,12600.0
2015-04-13 14:55:00,58.34,58.34,58.32,58.33,5200.0,50.3212,50.3212,50.304,50.3126,5200.0
2015-04-13 15:00:00,58.33,58.37,58.32,58.34,6400.0,50.3126,50.3471,50.304,50.3212,6400.0
2015-04-13 15:05:00,58.34,58.42,58.33,58.39,10800.0,50.3212,50.3902,50.3126,50.3644,10800.0
2015-04-13 15:10:00,58.39,58.4,58.37,58.4,6100.0,50.3644,50.373,50.3471,50.373,6100.0
2015-04-13 15:15:00,58.4,58.45,58.39,58.45,6400.0,50.373,50.4161,50.3644,50.4161,6400.0
2015-04-13 15:20:00,58.45,58.45,58.37,58.37,6200.0,50.4161,50.4161,50.3471,50.3471,6200.0
2015-04-13 15:25:00,58.36,58.41,58.36,58.36,6700.0,50.3385,50.3816,50.3385,50.3385,6700.0
2015-04-13 15:30:00,58.35,58.4,58.35,58.4,14000.0,50.3299,50.373,50.3299,50.373,14000.0
2015-04-13 15:35:00,58.39,58.46,58.39,58.44,16800.0,50.3644,50.4247,50.3644,50.4075,16800.0
2015-04-13 15:40:00,58.44,58.5,58.44,58.47,16100.0,50.4075,50.4592,50.4075,50.4334,16100.0
2015-04-13 15:45:00,58.48,58.5,58.42,58.45,18200.0,50.442,50.4592,50.3902,50.4161,18200.0
2015-04-13 15:50:00,58.45,58.48,58.41,58.47,22900.0,50.4161,50.442,50.3816,50.4334,22900.0
2015-04-13 15:55:00,58.47,58.47,58.39,58.39,40300.0,50.4334,50.4334,50.3644,50.3644,40300.0
2015-04-14 09:30:00,58.53,58.54,58.33,58.38,21000.0,50.4851,50.4937,50.3126,50.3557,21000.0
2015-04-14 09:35:00,58.35,58.35,58.07,58.22,17100.0,50.3299,50.3299,50.0883,50.2177,17100.0
2015-04-14 09:40:00,58.14,58.4,58.07,58.4,4500.0,50.1487,50.373,50.0883,50.373,4500.0
2015-04-14 09:45:00,58.4,58.43,58.34,58.42,3800.0,50.373,50.3989,50.3212,50.3902,3800.0
2015-04-14 09:50:00,58.42,58.5,58.35,58.36,5100.0,50.3902,50.4592,50.3299,50.3385,5100.0
2015-04-14 09:55:00,58.36,58.46,58.26,58.26,56400.0,50.3385,50.4247,50.2522,50.2522,56400.0
2015-04-14 10:00:00,58.28,58.37,58.16,58.16,4300.0,50.2695,50.3471,50.166,50.166,4300.0
2015-04-14 10:05:00,58.14,58.19,58.09,58.19,3800.0,50.1487,50.1918,50.1056,50.1918,3800.0
2015-04-14 10:10:00,58.2,58.27,58.2,58.27,2200.0,50.2005,50.2608,50.2005,50.2608,2200.0
2015-04-14 10:15:00,58.24,58.28,58.23,58.25,2000.0,50.235,50.2695,50.2263,50.2436,2000.0
2015-04-14 10:20:00,58.26,58.26,58.2,58.22,2000.0,50.2522,50.2522,50.2005,50.2177,2000.0
2015-04-14 10:25:00,58.21,58.27,58.19,58.21,3900.0,50.2091,50.2608,50.1918,50.2091,3900.0
2015-04-14 10:30:00,58.21,58.21,58.13,58.19,6600.0,50.2091,50.2091,50.1401,50.1918,6600.0
2015-04-14 10:35:00,58.18,58.22,58.13,58.22,17500.0,50.1832,50.2177,50.1401,50.2177,17500.0
2015-04-14 10:40:00,58.23,58.25,58.21,58.25,1700.0,50.2263,50.2436,50.2091,50.2436,1700.0
2015-04-14 10:45:00,58.25,58.27,58.21,58.27,3800.0,50.2436,50.2608,50.2091,50.2608,3800.0
2015-04-14 10:50:00,58.27,58.32,58.25,58.32,4700.0,50.2608,50.304,50.2436,50.304,4700.0
2015-04-14 10:55:00,58.32,58.35,58.2,58.24,43300.0,50.304,50.3299,50.2005,50.235,43300.0
2015-04-14 11:00:00,58.23,58.37,58.23,58.37,10400.0,50.2263,50.3471,50.2263,50.3471,10400.0
2015-04-14 11:05:00,58.4,58.5,58.38,58.5,7000.0,50.373,50.4592,50.3557,50.4592,7000.0
2015-04-14 11:10:00,58.5,58.71,58.5,58.66,3800.0,50.4592,50.6404,50.4592,50.5972,3800.0
2015-04-14 11:15:00,58.67,58.72,58.67,58.72,2700.0,50.6059,50.649,50.6059,50.649,2700.0
2015-04-14 11:20:00,58.7,58.7,58.6,58.64,53700.0,50.6317,50.6317,50.5455,50.58,53700.0
2015-04-14 11:25:00,58.64,58.65,58.6,58.61,4500.0,50.58,50.5886,50.5455,50.5541,4500.0
2015-04-14 11:30:00,58.62,58.62,58.6,58.61,800.0,50.5627,50.5627,50.5455,50.5541,800.0
2015-04-14 11:35:00,58.63,58.63,58.58,58.58,2600.0,50.5714,50.5714,50.5282,50.5282,2600.0
2015-04-14 11:40:00,58.58,58.58,58.46,58.5,7400.0,50.5282,50.5282,50.4247,50.4592,7400.0
2015-04-14 11:45:00,58.49,58.5,58.47,58.49,1900.0,50.4506,50.4592,50.4334,50.4506,1900.0
2015-04-14 11:50:00,58.49,58.5,58.47,58.5,1600.0,50.4506,50.4592,50.4334,50.4592,1600.0
2015-04-14 11:55:00,58.5,58.52,58.5,58.52,1600.0,50.4592,50.4765,50.4592,50.4765,1600.0
2015-04-14 12:00:00,58.53,58.53,58.47,58.48,5600.0,50.4851,50.4851,50.4334,50.442,5600.0
2015-04-14 12:05:00,58.49,58.54,58.49,58.51,2400.0,50.4506,50.4937,50.4506,50.4679,2400.0
2015-04-14 12:10:00,58.52,58.53,58.5,58.5,1700.0,50.4765,50.4851,50.4592,50.4592,1700.0
2015-04-14 12:15:00,58.51,58.53,58.49,58.53,1800.0,50.4679,50.4851,50.4506,50.4851,1800.0
2015-04-14 12:20:00,58.53,58.55,58.53,58.55,1500.0,50.4851,50.5024,50.4851,50.5024,1500.0
2015-04-14 12:25:00,58.56,58.59,58.54,58.56,3300.0,50.511,50.5369,50.4937,50.511,3300.0
2015-04-14 12:30:00,58.57,58.65,58.57,58.64,5900.0,50.5196,50.5886,50.5196,50.58,5900.0
2015-04-14 12:35:00,58.64,58.67,58.64,58.67,2400.0,50.58,50.6059,50.58,50.6059,2400.0
2015-04-14 12:40:00,58.68,58.68,58.64,58.64,2200.0,50.6145,50.6145,50.58,50.58,2200.0
2015-04-14 12:45:00,58.65,58.68,58.65,58.68,4000.0,50.5886,50.6145,50.5886,50.6145,4000.0
2015-04-14 12:50:00,58.68,58.68,58.64,58.64,4200.0,50.6145,50.6145,50.58,50.58,4200.0
2015-04-14 12:55:00,58.65,58.65,58.59,58.6,2600.0,50.5886,50.5886,50.5369,50.5455,2600.0
2015-04-14 13:00:00,58.61,58.66,58.61,58.65,2400.0,50.5541,50.5972,50.5541,50.5886,2400.0
2015-04-14 13:05:00,58.63,58.64,58.6,58.61,1700.0,50.5714,50.58,50.5455,50.5541,1700.0
2015-04-14 13:10:00,58.6,58.63,58.6,58.61,3400.0,50.5455,50.5714,50.5455,50.5541,3400.0
2015-04-14 13:15:00,58.6,58.63,58.59,58.63,1500.0,50.5455,50.5714,50.5369,50.5714,1500.0
2015-04-14 13:20:00,58.64,58.68,58.63,58.67,7300.0,50.58,50.6145,50.5714,50.6059,7300.0
2015-04-14 13:25:00,58.67,58.69,58.64,58.69,3100.0,50.6059,50.6231,50.58,50.6231,3100.0
2015-04-14 13:30:00,58.7,58.7,58.66,58.67,5000.0,50.6317,50.6317,50.5972,50.6059,5000.0
2015-04-14 13:35:00,58.65,58.65,58.58,58.62,5400.0,50.5886,50.5886,50.5282,50.5627,5400.0
2015-04-14 13:40:00,58.62,58.62,58.56,58.56,5800.0,50.5627,50.5627,50.511,50.511,5800.0
2015-04-14 13:45:00,58.56,58.58,58.55,58.57,5500.0,50.511,50.5282,50.5024,50.5196,5500.0
2015-04-14 13:50:00,58.54,58.58,58.52,58.55,3900.0,50.4937,50.5282,50.4765,50.5024,3900.0
2015-04-14 13:55:00,58.56,58.61,58.56,58.6,2300.0,50.511,50.5541,50.511,50.5455,2300.0
2015-04-14 14:00:00,58.59,58.6,58.57,58.6,3600.0,50.5369,50.5455,50.5196,50.5455,3600.0
2015-04-14 14:05:00,58.6,58.6,58.57,58.57,4100.0,50.5455,50.5455,50.5196,50.5196,4100.0
2015-04-14 14:10:00,58.56,58.57,58.53,58.57,2800.0,50.511,50.5196,50.4851,50.5196,2800.0
2015-04-14 14:15:00,58.57,58.64,58.57,58.64,3200.0,50.5196,50.58,50.5196,50.58,3200.0
2015-04-14 14:20:00,58.65,58.66,58.62,58.63,5300.0,50.5886,50.5972,50.5627,50.5714,5300.0
2015-04-14 14:25:00,58.64,58.73,58.64,58.73,3700.0,50.58,50.6576,50.58,50.6576,3700.0
2015-04-14 14:30:00,58.74,58.74,58.7,58.7,6800.0,50.6662,50.6662,50.6317,50.6317,6800.0
2015-04-14 14:35:00,58.69,58.73,58.67,58.67,4700.0,50.6231,50.6576,50.6059,50.6059,4700.0
2015-04-14 14:40:00,58.66,58.69,58.65,58.69,3800.0,50.5972,50.6231,50.5886,50.6231,3800.0
2015-04-14 14:45:00,58.69,58.69,58.65,58.65,6000.0,50.6231,50.6231,50.5886,50.5886,6000.0
2015-04-14 14:50:00,58.66,58.69,58.65,58.66,3600.0,50.5972,50.6231,50.5886,50.5972,3600.0
2015-04-14 14:55:00,58.65,58.72,58.65,58.71,5500.0,50.5886,50.649,50.5886,50.6404,5500.0
2015-04-14 15:00:00,58.73,58.82,58.73,58.81,9500.0,50.6576,50.7353,50.6576,50.7266,9500.0
2015-04-14 15:05:00,58.8,58.81,58.79,58.79,9600.0,50.718,50.7266,50.7094,50.7094,9600.0
2015-04-14 15:10:00,58.79,58.82,58.79,58.82,4800.0,50.7094,50.7353,50.7094,50.7353,4800.0
2015-04-14 15:15:00,58.82,58.83,58.78,58.8,9900.0,50.7353,50.7439,50.7008,50.718,9900.0
2015-04-14 15:20:00,58.77,58.84,58.77,58.84,10500.0,50.6921,50.7525,50.6921,50.7525,10500.0
2015-04-14 15:25:00,58.85,58.91,58.84,58.89,24300.0,50.7611,50.8129,50.7525,50.7956,24300.0
2015-04-14 15:30:00,58.89,58.9,58.86,58.88,13300.0,50.7956,50.8043,50.7698,50.787,13300.0
2015-04-14 15:35:00,58.87,58.9,58.86,58.87,18000.0,50.7784,50.8043,50.7698,50.7784,18000.0
2015-04-14 15:40:00,58.88,58.9,58.83,58.83,21600.0,50.787,50.8043,50.7439,50.7439,21600.0
2015-04-14 15:45:00,58.84,58.93,58.84,58.89,25200.0,50.7525,50.8301,50.7525,50.7956,25200.0
2015-04-14 15:50:00,58.89,58.94,58.87,58.94,24500.0,50.7956,50.8388,50.7784,50.8388,24500.0
2015-04-14 15:55:00,58.94,58.97,58.89,58.97,59500.0,50.8388,50.8646,50.7956,50.8646,59500.0
2015-04-15 09:30:00,59.1,59.1,58.67,58.67,40800.0,50.9768,50.9768,50.6059,50.6059,40800.0
2015-04-15 09:35:00,58.68,58.68,58.46,58.61,31300.0,50.6145,50.6145,50.4247,50.5541,31300.0
2015-04-15 09:40:00,58.61,59.02,58.6,58.94,10700.0,50.5541,50.9078,50.5455,50.8388,10700.0
2015-04-15 09:45:00,58.99,59.16,58.87,59.16,14100.0,50.8819,51.0285,50.7784,51.0285,14100.0
2015-04-15 09:50:00,59.19,59.28,59.14,59.23,10800.0,51.0544,51.132,51.0113,51.0889,10800.0
2015-04-15 09:55:00,59.24,59.28,59.14,59.24,13300.0,51.0975,51.132,51.0113,51.0975,13300.0
2015-04-15 10:00:00,59.23,59.34,59.21,59.33,8600.0,51.0889,51.1838,51.0716,51.1752,8600.0
2015-04-15 10:05:00,59.33,59.43,59.31,59.43,6300.0,51.1752,51.2614,51.1579,51.2614,6300.0
2015-04-15 10:10:00,59.44,59.5,59.42,59.43,4400.0,51.27,51.3218,51.2528,51.2614,4400.0
2015-04-15 10:15:00,59.45,59.59,59.45,59.57,4600.0,51.2787,51.3994,51.2787,51.3822,4600.0
2015-04-15 10:20:00,59.58,59.58,59.42,59.42,4300.0,51.3908,51.3908,51.2528,51.2528,4300.0
2015-04-15 10:25:00,59.39,59.4,59.3,59.33,5300.0,51.2269,51.2355,51.1493,51.1752,5300.0
2015-04-15 10:30:00,59.34,59.48,59.34,59.48,2400.0,51.1838,51.3045,51.1838,51.3045,2400.0
2015-04-15 10:35:00,59.48,59.5,59.44,59.45,6300.0,51.3045,51.3218,51.27,51.2787,6300.0
2015-04-15 10:40:00,59.46,59.57,59.46,59.57,7800.0,51.2873,51.3822,51.2873,51.3822,7800.0
2015-04-15 10:45:00,59.57,59.68,59.57,59.68,9500.0,51.3822,51.477,51.3822,51.477,9500.0
2015-04-15 10:50:00,59.68,59.68,59.54,59.56,5100.0,51.477,51.477,51.3563,51.3735,5100.0
2015-04-15 10:55:00,59.55,59.62,59.54,59.62,5200.0,51.3649,51.4253,51.3563,51.4253,5200.0
2015-04-15 11:00:00,59.62,59.62,59.54,59.55,7100.0,51.4253,51.4253,51.3563,51.3649,7100.0
2015-04-15 11:05:00,59.54,59.55,59.54,59.55,4700.0,51.3563,51.3649,51.3563,51.3649,4700.0
2015-04-15 11:10:00,59.55,59.6,59.47,59.47,7100.0,51.3649,51.408,51.2959,51.2959,7100.0
2015-04-15 11:15:00,59.47,59.5,59.41,59.43,10900.0,51.2959,51.3218,51.2442,51.2614,10900.0
2015-04-15 11:20:00,59.42,59.43,59.39,59.41,4800.0,51.2528,51.2614,51.2269,51.2442,4800.0
2015-04-15 11:25:00,59.4,59.47,59.35,59.43,35500.0,51.2355,51.2959,51.1924,51.2614,35500.0
2015-04-15 11:30:00,59.43,59.52,59.42,59.51,19400.0,51.2614,51.339,51.2528,51.3304,19400.0
2015-04-15 11:35:00,59.5,59.51,59.43,59.47,7300.0,51.3218,51.3304,51.2614,51.2959,7300.0
2015-04-15 11:40:00,59.46,59.47,59.39,59.4,6700.0,51.2873,51.2959,51.2269,51.2355,6700.0
2015-04-15 11:45:00,59.4,59.4,59.32,59.33,4600.0,51.2355,51.2355,51.1665,51.1752,4600.0
2015-04-15 11:50:00,59.34,59.4,59.34,59.4,29900.0,51.1838,51.2355,51.1838,51.2355,29900.0
2015-04-15 11:55:00,59.4,59.4,59.38,59.39,5100.0,51.2355,51.2355,51.2183,51.2269,5100.0
2015-04-15 12:00:00,59.38,59.39,59.36,59.37,5700.0,51.2183,51.2269,51.201,51.2097,5700.0
2015-04-15 12:05:00,59.37,59.38,59.35,59.36,5600.0,51.2097,51.2183,51.1924,51.201,5600.0
2015-04-15 12:10:00,59.37,59.38,59.3,59.33,5700.0,51.2097,51.2183,51.1493,51.1752,5700.0
2015-04-15 12:15:00,59.35,59.37,59.33,59.35,4700.0,51.1924,51.2097,51.1752,51.1924,4700.0
2015-04-15 12:20:00,59.37,59.37,59.33,59.33,4300.0,51.2097,51.2097,51.1752,51.1752,4300.0
2015-04-15 12:25:00,59.32,59.32,59.27,59.28,4400.0,51.1665,51.1665,51.1234,51.132,4400.0
2015-04-15 12:30:00,59.27,59.31,59.26,59.31,5300.0,51.1234,51.1579,51.1148,51.1579,5300.0
2015-04-15 12:35:00,59.3,59.31,59.29,59.29,2800.0,51.1493,51.1579,51.1407,51.1407,2800.0
2015-04-15 12:40:00,59.3,59.33,59.3,59.32,4000.0,51.1493,51.1752,51.1493,51.1665,4000.0
2015-04-15 12:45:00,59.32,59.33,59.28,59.3,9000.0,51.1665,51.1752,51.132,51.1493,9000.0
2015-04-15 12:50:00,59.29,59.31,59.27,59.31,3900.0,51.1407,51.1579,51.1234,51.1579,3900.0
2015-04-15 12:55:00,59.31,59.36,59.31,59.36,3900.0,51.1579,51.201,51.1579,51.201,3900.0
2015-04-15 13:00:00,59.34,59.34,59.31,59.32,4300.0,51.1838,51.1838,51.1579,51.1665,4300.0
2015-04-15 13:05:00,59.32,59.34,59.3,59.3,9400.0,51.1665,51.1838,51.1493,51.1493,9400.0
2015-04-15 13:10:00,59.3,59.32,59.3,59.32,3500.0,51.1493,51.1665,51.1493,51.1665,3500.0
2015-04-15 13:15:00,59.33,59.34,59.31,59.32,4900.0,51.1752,51.1838,51.1579,51.1665,4900.0
2015-04-15 13:20:00,59.3,59.34,59.3,59.33,5400.0,51.1493,51.1838,51.1493,51.1752,5400.0
2015-04-15 13:25:00,59.33,59.4,59.32,59.39,8200.0,51.1752,51.2355,51.1665,51.2269,8200.0
2015-04-15 13:30:00,59.41,59.41,59.36,59.38,4400.0,51.2442,51.2442,51.201,51.2183,4400.0
2015-04-15 13:35:00,59.37,59.4,59.36,59.38,5200.0,51.2097,51.2355,51.201,51.2183,5200.0
2015-04-15 13:40:00,59.39,59.43,59.39,59.42,5000.0,51.2269,51.2614,51.2269,51.2528,5000.0
2015-04-15 13:45:00,59.43,59.48,59.43,59.44,5100.0,51.2614,51.3045,51.2614,51.27,5100.0
2015-04-15 13:50:00,59.43,59.43,59.35,59.36,6200.0,51.2614,51.2614,51.1924,51.201,6200.0
2015-04-15 13:55:00,59.36,59.37,59.34,59.36,3500.0,51.201,51.2097,51.1838,51.201,3500.0
2015-04-15 14:00:00,59.37,59.37,59.31,59.31,4600.0,51.2097,51.2097,51.1579,51.1579,4600.0
2015-04-15 14:05:00,59.32,59.36,59.31,59.34,4000.0,51.1665,51.201,51.1579,51.1838,4000.0
2015-04-15 14:10:00,59.34,59.37,59.31,59.31,7900.0,51.1838,51.2097,51.1579,51.1579,7900.0
2015-04-15 14:15:00,59.31,59.33,59.28,59.32,10300.0,51.1579,51.1752,51.132,51.1665,10300.0
2015-04-15 14:20:00,59.34,59.34,59.26,59.27,10200.0,51.1838,51.1838,51.1148,51.1234,10200.0
2015-04-15 14:25:00,59.27,59.33,59.27,59.32,5300.0,51.1234,51.1752,51.1234,51.1665,5300.0
2015-04-15 14:30:00,59.32,59.33,59.27,59.27,6600.0,51.1665,51.1752,51.1234,51.1234,6600.0
2015-04-15 14:35:00,59.26,59.29,59.25,59.29,5000.0,51.1148,51.1407,51.1061,51.1407,5000.0
2015-04-15 14:40:00,59.32,59.36,59.3,59.32,6400.0,51.1665,51.201,51.1493,51.1665,6400.0
2015-04-15 14:45:00,59.33,59.36,59.32,59.36,2200.0,51.1752,51.201,51.1665,51.201,2200.0
2015-04-15 14:50:00,59.38,59.38,59.33,59.34,5200.0,51.2183,51.2183,51.1752,51.1838,5200.0
2015-04-15 14:55:00,59.34,59.35,59.29,59.35,3800.0,51.1838,51.1924,51.1407,51.1924,3800.0
2015-04-15 15:00:00,59.34,59.35,59.32,59.33,2900.0,51.1838,51.1924,51.1665,51.1752,2900.0
2015-04-15 15:05:00,59.32,59.35,59.32,59.34,8600.0,51.1665,51.1924,51.1665,51.1838,8600.0
2015-04-15 15:10:00,59.34,59.35,59.33,59.35,4300.0,51.1838,51.1924,51.1752,51.1924,4300.0
2015-04-15 15:15:00,59.35,59.36,59.33,59.35,4800.0,51.1924,51.201,51.1752,51.1924,4800.0
2015-04-15 15:20:00,59.36,59.37,59.33,59.34,10900.0,51.201,51.2097,51.1752,51.1838,10900.0
2015-04-15 15:25:00,59.35,59.37,59.26,59.34,39400.0,51.1924,51.2097,51.1148,51.1838,39400.0
2015-04-15 15:30:00,59.35,59.36,59.3,59.33,26800.0,51.1924,51.201,51.1493,51.1752,26800.0
2015-04-15 15:35:00,59.33,59.37,59.31,59.33,25900.0,51.1752,51.2097,51.1579,51.1752,25900.0
2015-04-15 15:40:00,59.32,59.34,59.3,59.33,11600.0,51.1665,51.1838,51.1493,51.1752,11600.0
2015-04-15 15:45:00,59.32,59.33,59.28,59.3,32200.0,51.1665,51.1752,51.132,51.1493,32200.0
2015-04-15 15:50:00,59.31,59.32,59.27,59.29,35900.0,51.1579,51.1665,51.1234,51.1407,35900.0
2015-04-15 15:55:00,59.29,59.36,59.24,59.32,151700.0,51.1407,51.201,51.0975,51.1665,151700.0
2015-04-16 09:30:00,59.24,59.26,59.07,59.24,5700.0,51.0975,51.1148,50.9509,51.0975,5700.0
2015-04-16 09:35:00,59.18,59.2,58.94,58.94,8500.0,51.0458,51.063,50.8388,50.8388,8500.0
2015-04-16 09:40:00,58.95,58.98,58.78,58.88,7300.0,50.8474,50.8733,50.7008,50.787,7300.0
2015-04-16 09:45:00,58.88,58.95,58.83,58.86,19600.0,50.787,50.8474,50.7439,50.7698,19600.0
2015-04-16 09:50:00,58.82,58.82,58.62,58.74,10800.0,50.7353,50.7353,50.5627,50.6662,10800.0
2015-04-16 09:55:00,58.76,58.84,58.76,58.81,5500.0,50.6835,50.7525,50.6835,50.7266,5500.0
2015-04-16 10:00:00,58.79,58.83,58.76,58.78,5400.0,50.7094,50.7439,50.6835,50.7008,5400.0
2015-04-16 10:05:00,58.77,58.79,58.59,58.62,11900.0,50.6921,50.7094,50.5369,50.5627,11900.0
2015-04-16 10:10:00,58.62,58.77,58.6,58.74,8400.0,50.5627,50.6921,50.5455,50.6662,8400.0
2015-04-16 10:15:00,58.76,58.95,58.74,58.94,13700.0,50.6835,50.8474,50.6662,50.8388,13700.0
2015-04-16 10:20:00,58.95,58.95,58.84,58.91,11700.0,50.8474,50.8474,50.7525,50.8129,11700.0
2015-04-16 10:25:00,58.9,58.91,58.83,58.89,12400.0,50.8043,50.8129,50.7439,50.7956,12400.0
2015-04-16 10:30:00,58.88,58.91,58.83,58.88,14700.0,50.787,50.8129,50.7439,50.787,14700.0
2015-04-16 10:35:00,58.89,58.9,58.81,58.87,24200.0,50.7956,50.8043,50.7266,50.7784,24200.0
2015-04-16 10:40:00,58.88,58.88,58.83,58.85,6200.0,50.787,50.787,50.7439,50.7611,6200.0
2015-04-16 10:45:00,58.86,58.9,58.85,58.86,16000.0,50.7698,50.8043,50.7611,50.7698,16000.0
2015-04-16 10:50:00,58.86,58.9,58.81,58.86,36300.0,50.7698,50.8043,50.7266,50.7698,36300.0
2015-04-16 10:55:00,58.86,58.91,58.85,58.91,10700.0,50.7698,50.8129,50.7611,50.8129,10700.0
2015-04-16 11:00:00,58.92,58.98,58.91,58.93,9100.0,50.8215,50.8733,50.8129,50.8301,9100.0
2015-04-16 11:05:00,58.94,59.0,58.92,58.96,8300.0,50.8388,50.8905,50.8215,50.856,8300.0
2015-04-16 11:10:00,58.97,58.98,58.92,58.94,6200.0,50.8646,50.8733,50.8215,50.8388,6200.0
2015-04-16 11:15:00,58.94,58.97,58.93,58.94,4100.0,50.8388,50.8646,50.8301,50.8388,4100.0
2015-04-16 11:20:00,58.93,58.96,58.91,58.94,8400.0,50.8301,50.856,50.8129,50.8388,8400.0
2015-04-16 11:25:00,58.94,58.97,58.86,58.86,6900.0,50.8388,50.8646,50.7698,50.7698,6900.0
2015-04-16 11:30:00,58.87,58.91,58.8,58.8,13300.0,50.7784,50.8129,50.718,50.718,13300.0
2015-04-16 11:35:00,58.8,58.86,58.77,58.85,13800.0,50.718,50.7698,50.6921,50.7611,13800.0
2015-04-16 11:40:00,58.86,58.86,58.75,58.75,3700.0,50.7698,50.7698,50.6749,50.6749,3700.0
2015-04-16 11:45:00,58.75,58.75,58.7,58.7,11500.0,50.6749,50.6749,50.6317,50.6317,11500.0
2015-04-16 11:50:00,58.69,58.7,58.63,58.65,8200.0,50.6231,50.6317,50.5714,50.5886,8200.0
2015-04-16 11:55:00,58.66,58.67,58.56,58.65,16200.0,50.5972,50.6059,50.511,50.5886,16200.0
2015-04-16 12:00:00,58.64,58.64,58.62,58.64,12500.0,50.58,50.58,50.5627,50.58,12500.0
2015-04-16 12:05:00,58.64,58.65,58.59,58.6,7500.0,50.58,50.5886,50.5369,50.5455,7500.0
2015-04-16 12:10:00,58.6,58.6,58.57,58.59,9700.0,50.5455,50.5455,50.5196,50.5369,9700.0
2015-04-16 12:15:00,58.59,58.7,58.58,58.68,11600.0,50.5369,50.6317,50.5282,50.6145,11600.0
2015-04-16 12:20:00,58.68,58.68,58.58,58.6,9600.0,50.6145,50.6145,50.5282,50.5455,9600.0
2015-04-16 12:25:00,58.61,58.66,58.61,58.65,6000.0,50.5541,50.5972,50.5541,50.5886,6000.0
2015-04-16 12:30:00,58.65,58.65,58.6,58.61,6200.0,50.5886,50.5886,50.5455,50.5541,6200.0
2015-04-16 12:35:00,58.62,58.62,58.58,58.6,5400.0,50.5627,50.5627,50.5282,50.5455,5400.0
2015-04-16 12:40:00,58.59,58.59,58.57,58.58,4400.0,50.5369,50.5369,50.5196,50.5282,4400.0
2015-04-16 12:45:00,58.58,58.59,58.53,58.54,5200.0,50.5282,50.5369,50.4851,50.4937,5200.0
2015-04-16 12:50:00,58.55,58.57,58.54,58.56,6400.0,50.5024,50.5196,50.4937,50.511,6400.0
2015-04-16 12:55:00,58.55,58.57,58.55,58.57,2400.0,50.5024,50.5196,50.5024,50.5196,2400.0
2015-04-16 13:00:00,58.56,58.6,58.56,58.6,2700.0,50.511,50.5455,50.511,50.5455,2700.0
2015-04-16 13:05:00,58.61,58.64,58.59,58.63,15100.0,50.5541,50.58,50.5369,50.5714,15100.0
2015-04-16 13:10:00,58.64,58.64,58.61,58.63,4400.0,50.58,50.58,50.5541,50.5714,4400.0
2015-04-16 13:15:00,58.64,58.66,58.63,58.65,3400.0,50.58,50.5972,50.5714,50.5886,3400.0
2015-04-16 13:20:00,58.66,58.71,58.65,58.69,7000.0,50.5972,50.6404,50.5886,50.6231,7000.0
2015-04-16 13:25:00,58.7,58.76,58.69,58.75,4900.0,50.6317,50.6835,50.6231,50.6749,4900.0
2015-04-16 13:30:00,58.76,58.91,58.76,58.9,6400.0,50.6835,50.8129,50.6835,50.8043,6400.0
2015-04-16 13:35:00,58.91,58.95,58.91,58.91,10600.0,50.8129,50.8474,50.8129,50.8129,10600.0
2015-04-16 13:40:00,58.92,58.95,58.92,58.94,3500.0,50.8215,50.8474,50.8215,50.8388,3500.0
2015-04-16 13:45:00,58.95,59.0,58.95,58.98,2900.0,50.8474,50.8905,50.8474,50.8733,2900.0
2015-04-16 13:50:00,59.02,59.11,59.02,59.1,8900.0,50.9078,50.9854,50.9078,50.9768,8900.0
2015-04-16 13:55:00,59.09,59.1,59.0,59.04,5900.0,50.9681,50.9768,50.8905,50.925,5900.0
2015-04-16 14:00:00,59.03,59.04,59.0,59.02,3100.0,50.9164,50.925,50.8905,50.9078,3100.0
2015-04-16 14:05:00,59.02,59.02,58.97,58.99,3900.0,50.9078,50.9078,50.8646,50.8819,3900.0
2015-04-16 14:10:00,59.0,59.02,58.99,59.0,5700.0,50.8905,50.9078,50.8819,50.8905,5700.0
2015-04-16 14:15:00,59.0,59.0,58.95,58.95,11800.0,50.8905,50.8905,50.8474,50.8474,11800.0
2015-04-16 14:20:00,58.95,58.95,58.87,58.87,7800.0,50.8474,50.8474,50.7784,50.7784,7800.0
2015-04-16 14:25:00,58.87,58.87,58.74,58.86,31800.0,50.7784,50.7784,50.6662,50.7698,31800.0
2015-04-16 14:30:00,58.86,58.95,58.86,58.94,10800.0,50.7698,50.8474,50.7698,50.8388,10800.0
2015-04-16 14:35:00,58.95,59.04,58.95,59.04,12900.0,50.8474,50.925,50.8474,50.925,12900.0
2015-04-16 14:40:00,59.04,59.12,59.03,59.1,12600.0,50.925,50.994,50.9164,50.9768,12600.0
2015-04-16 14:45:00,59.1,59.1,59.01,59.02,7200.0,50.9768,50.9768,50.8991,50.9078,7200.0
2015-04-16 14:50:00,59.01,59.03,58.99,58.99,6200.0,50.8991,50.9164,50.8819,50.8819,6200.0
2015-04-16 14:55:00,59.02,59.06,58.94,58.96,10800.0,50.9078,50.9423,50.8388,50.856,10800.0
2015-04-16 15:00:00,58.94,59.04,58.93,58.99,10300.0,50.8388,50.925,50.8301,50.8819,10300.0
2015-04-16 15:05:00,58.97,58.98,58.94,58.94,9900.0,50.8646,50.8733,50.8388,50.8388,9900.0
2015-04-16 15:10:00,58.94,58.94,58.81,58.82,14300.0,50.8388,50.8388,50.7266,50.7353,14300.0
2015-04-16 15:15:00,58.81,58.82,58.71,58.71,15700.0,50.7266,50.7353,50.6404,50.6404,15700.0
2015-04-16 15:20:00,58.7,58.75,58.69,58.72,10100.0,50.6317,50.6749,50.6231,50.649,10100.0
2015-04-16 15:25:00,58.71,58.71,58.66,58.7,9600.0,50.6404,50.6404,50.5972,50.6317,9600.0
2015-04-16 15:30:00,58.7,58.83,58.68,58.8,16500.0,50.6317,50.7439,50.6145,50.718,16500.0
2015-04-16 15:35:00,58.81,58.87,58.8,58.87,17000.0,50.7266,50.7784,50.718,50.7784,17000.0
2015-04-16 15:40:00,58.88,58.88,58.78,58.81,21500.0,50.787,50.787,50.7008,50.7266,21500.0
2015-04-16 15:45:00,58.83,58.89,58.77,58.78,47200.0,50.7439,50.7956,50.6921,50.7008,47200.0
2015-04-16 15:50:00,58.77,58.81,58.74,58.81,47500.0,50.6921,50.7266,50.6662,50.7266,47500.0
2015-04-16 15:55:00,58.81,58.81,58.75,58.75,116400.0,50.7266,50.7266,50.6749,50.6749,116400.0
2015-04-17 09:30:00,58.42,58.68,58.33,58.68,15700.0,50.3902,50.6145,50.3126,50.6145,15700.0
2015-04-17 09:35:00,58.71,58.71,58.52,58.62,1000.0,50.6404,50.6404,50.4765,50.5627,1000.0
2015-04-17 09:40:00,58.64,58.75,58.53,58.68,6800.0,50.58,50.6749,50.4851,50.6145,6800.0
2015-04-17 09:45:00,58.58,58.66,58.43,58.49,6200.0,50.5282,50.5972,50.3989,50.4506,6200.0
2015-04-17 09:50:00,58.48,58.51,58.45,58.45,3000.0,50.442,50.4679,50.4161,50.4161,3000.0
2015-04-17 09:55:00,58.45,58.51,58.32,58.38,10600.0,50.4161,50.4679,50.304,50.3557,10600.0
2015-04-17 10:00:00,58.42,58.44,58.31,58.31,5300.0,50.3902,50.4075,50.2954,50.2954,5300.0
2015-04-17 10:05:00,58.28,58.28,58.14,58.2,3500.0,50.2695,50.2695,50.1487,50.2005,3500.0
2015-04-17 10:10:00,58.18,58.23,58.15,58.2,7200.0,50.1832,50.2263,50.1573,50.2005,7200.0
2015-04-17 10:15:00,58.18,58.24,58.15,58.19,7500.0,50.1832,50.235,50.1573,50.1918,7500.0
2015-04-17 10:20:00,58.2,58.35,58.2,58.35,4500.0,50.2005,50.3299,50.2005,50.3299,4500.0
2015-04-17 10:25:00,58.37,58.41,58.26,58.39,5200.0,50.3471,50.3816,50.2522,50.3644,5200.0
2015-04-17 10:30:00,58.38,58.56,58.38,58.55,2700.0,50.3557,50.511,50.3557,50.5024,2700.0
2015-04-17 10:35:00,58.59,58.68,58.57,58.67,4100.0,50.5369,50.6145,50.5196,50.6059,4100.0
2015-04-17 10:40:00,58.66,58.78,58.63,58.76,13500.0,50.5972,50.7008,50.5714,50.6835,13500.0
2015-04-17 10:45:00,58.73,58.76,58.57,58.59,6100.0,50.6576,50.6835,50.5196,50.5369,6100.0
2015-04-17 10:50:00,58.59,58.67,58.57,58.58,6200.0,50.5369,50.6059,50.5196,50.5282,6200.0
2015-04-17 10:55:00,58.61,58.62,58.5,58.5,6900.0,50.5541,50.5627,50.4592,50.4592,6900.0
2015-04-17 11:00:00,58.5,58.51,58.41,58.45,12000.0,50.4592,50.4679,50.3816,50.4161,12000.0
2015-04-17 11:05:00,58.47,58.53,58.44,58.53,5700.0,50.4334,50.4851,50.4075,50.4851,5700.0
2015-04-17 11:10:00,58.54,58.54,58.47,58.53,5800.0,50.4937,50.4937,50.4334,50.4851,5800.0
2015-04-17 11:15:00,58.5,58.65,58.49,58.6,7700.0,50.4592,50.5886,50.4506,50.5455,7700.0
2015-04-17 11:20:00,58.61,58.72,58.61,58.71,8600.0,50.5541,50.649,50.5541,50.6404,8600.0
2015-04-17 11:25:00,58.7,58.82,58.68,58.79,9200.0,50.6317,50.7353,50.6145,50.7094,9200.0
2015-04-17 11:30:00,58.79,58.79,58.76,58.78,6200.0,50.7094,50.7094,50.6835,50.7008,6200.0
2015-04-17 11:35:00,58.77,58.77,58.6,58.6,3900.0,50.6921,50.6921,50.5455,50.5455,3900.0
2015-04-17 11:40:00,58.6,58.6,58.52,58.56,7600.0,50.5455,50.5455,50.4765,50.511,7600.0
2015-04-17 11:45:00,58.57,58.57,58.52,58.56,3300.0,50.5196,50.5196,50.4765,50.511,3300.0
2015-04-17 11:50:00,58.56,58.56,58.5,58.52,4600.0,50.511,50.511,50.4592,50.4765,4600.0
2015-04-17 11:55:00,58.53,58.56,58.52,58.52,5100.0,50.4851,50.511,50.4765,50.4765,5100.0
2015-04-17 12:00:00,58.51,58.55,58.51,58.52,2100.0,50.4679,50.5024,50.4679,50.4765,2100.0
2015-04-17 12:05:00,58.49,58.58,58.47,58.58,32900.0,50.4506,50.5282,50.4334,50.5282,32900.0
2015-04-17 12:10:00,58.6,58.66,58.54,58.54,4200.0,50.5455,50.5972,50.4937,50.4937,4200.0
2015-04-17 12:15:00,58.54,58.57,58.51,58.53,4400.0,50.4937,50.5196,50.4679,50.4851,4400.0
2015-04-17 12:20:00,58.54,58.56,58.49,58.5,4000.0,50.4937,50.511,50.4506,50.4592,4000.0
2015-04-17 12:25:00,58.5,58.5,58.48,58.49,1700.0,50.4592,50.4592,50.442,50.4506,1700.0
2015-04-17 12:30:00,58.48,58.63,58.47,58.62,6400.0,50.442,50.5714,50.4334,50.5627,6400.0
2015-04-17 12:35:00,58.62,58.7,58.61,58.64,3900.0,50.5627,50.6317,50.5541,50.58,3900.0
2015-04-17 12:40:00,58.63,58.67,58.62,58.64,3000.0,50.5714,50.6059,50.5627,50.58,3000.0
2015-04-17 12:45:00,58.65,58.68,58.62,58.67,3400.0,50.5886,50.6145,50.5627,50.6059,3400.0
2015-04-17 12:50:00,58.66,58.67,58.59,58.6,3800.0,50.5972,50.6059,50.5369,50.5455,3800.0
2015-04-17 12:55:00,58.59,58.6,58.56,58.56,7000.0,50.5369,50.5455,50.511,50.511,7000.0
2015-04-17 13:00:00,58.57,58.62,58.57,58.6,18900.0,50.5196,50.5627,50.5196,50.5455,18900.0
2015-04-17 13:05:00,58.59,58.65,58.56,58.64,6900.0,50.5369,50.5886,50.511,50.58,6900.0
2015-04-17 13:10:00,58.65,58.65,58.59,58.61,2600.0,50.5886,50.5886,50.5369,50.5541,2600.0
2015-04-17 13:15:00,58.61,58.64,58.58,58.64,3200.0,50.5541,50.58,50.5282,50.58,3200.0
2015-04-17 13:20:00,58.64,58.65,58.6,58.6,4300.0,50.58,50.5886,50.5455,50.5455,4300.0
2015-04-17 13:25:00,58.61,58.63,58.57,58.59,5600.0,50.5541,50.5714,50.5196,50.5369,5600.0
2015-04-17 13:30:00,58.58,58.68,58.55,58.63,15800.0,50.5282,50.6145,50.5024,50.5714,15800.0
2015-04-17 13:35:00,58.64,58.71,58.63,58.68,4100.0,50.58,50.6404,50.5714,50.6145,4100.0
2015-04-17 13:40:00,58.66,58.66,58.62,58.62,3900.0,50.5972,50.5972,50.5627,50.5627,3900.0
2015-04-17 13:45:00,58.62,58.64,58.57,58.59,7100.0,50.5627,50.58,50.5196,50.5369,7100.0
2015-04-17 13:50:00,58.57,58.6,58.54,58.58,20800.0,50.5196,50.5455,50.4937,50.5282,20800.0
2015-04-17 13:55:00,58.56,58.59,58.55,58.58,11500.0,50.511,50.5369,50.5024,50.5282,11500.0
2015-04-17 14:00:00,58.57,58.71,58.57,58.64,10800.0,50.5196,50.6404,50.5196,50.58,10800.0
2015-04-17 14:05:00,58.64,58.65,58.57,58.57,3000.0,50.58,50.5886,50.5196,50.5196,3000.0
2015-04-17 14:10:00,58.57,58.68,58.56,58.66,8900.0,50.5196,50.6145,50.511,50.5972,8900.0
2015-04-17 14:15:00,58.66,58.74,58.65,58.74,14400.0,50.5972,50.6662,50.5886,50.6662,14400.0
2015-04-17 14:20:00,58.76,58.77,58.7,58.7,4900.0,50.6835,50.6921,50.6317,50.6317,4900.0
2015-04-17 14:25:00,58.7,58.75,58.7,58.75,9400.0,50.6317,50.6749,50.6317,50.6749,9400.0
2015-04-17 14:30:00,58.75,58.77,58.69,58.76,14100.0,50.6749,50.6921,50.6231,50.6835,14100.0
2015-04-17 14:35:00,58.74,58.8,58.73,58.79,4200.0,50.6662,50.718,50.6576,50.7094,4200.0
2015-04-17 14:40:00,58.8,58.82,58.78,58.82,4200.0,50.718,50.7353,50.7008,50.7353,4200.0
2015-04-17 14:45:00,58.83,58.83,58.79,58.8,4300.0,50.7439,50.7439,50.7094,50.718,4300.0
2015-04-17 14:50:00,58.79,58.79,58.75,58.75,5600.0,50.7094,50.7094,50.6749,50.6749,5600.0
2015-04-17 14:55:00,58.76,58.78,58.75,58.77,8100.0,50.6835,50.7008,50.6749,50.6921,8100.0
2015-04-17 15:00:00,58.77,58.78,58.76,58.78,7500.0,50.6921,50.7008,50.6835,50.7008,7500.0
2015-04-17 15:05:00,58.78,58.84,58.77,58.83,16800.0,50.7008,50.7525,50.6921,50.7439,16800.0
2015-04-17 15:10:00,58.81,58.87,58.8,58.87,6700.0,50.7266,50.7784,50.718,50.7784,6700.0
2015-04-17 15:15:00,58.85,58.89,58.85,58.86,10500.0,50.7611,50.7956,50.7611,50.7698,10500.0
2015-04-17 15:20:00,58.86,58.87,58.74,58.75,6900.0,50.7698,50.7784,50.6662,50.6749,6900.0
2015-04-17 15:25:00,58.75,58.81,58.75,58.81,10600.0,50.6749,50.7266,50.6749,50.7266,10600.0
2015-04-17 15:30:00,58.81,59.01,58.81,58.96,11900.0,50.7266,50.8991,50.7266,50.856,11900.0
2015-04-17 15:35:00,58.94,58.96,58.86,58.93,12800.0,50.8388,50.856,50.7698,50.8301,12800.0
2015-04-17 15:40:00,58.93,58.94,58.86,58.86,7900.0,50.8301,50.8388,50.7698,50.7698,7900.0
2015-04-17 15:45:00,58.86,58.9,58.84,58.9,17700.0,50.7698,50.8043,50.7525,50.8043,17700.0
2015-04-17 15:50:00,58.9,58.99,58.89,58.98,52100.0,50.8043,50.8819,50.7956,50.8733,52100.0
2015-04-17 15:55:00,58.98,59.07,58.97,59.05,91200.0,50.8733,50.9509,50.8646,50.9336,91200.0
2015-04-20 09:30:00,59.26,59.47,59.26,59.38,11400.0,51.1148,51.2959,51.1148,51.2183,11400.0
2015-04-20 09:35:00,59.39,59.4,59.29,59.29,800.0,51.2269,51.2355,51.1407,51.1407,800.0
2015-04-20 09:40:00,59.12,59.28,59.1,59.27,3000.0,50.994,51.132,50.9768,51.1234,3000.0
2015-04-20 09:45:00,59.24,59.27,59.15,59.27,5200.0,51.0975,51.1234,51.0199,51.1234,5200.0
2015-04-20 09:50:00,59.21,59.41,59.21,59.41,3800.0,51.0716,51.2442,51.0716,51.2442,3800.0
2015-04-20 09:55:00,59.38,59.43,59.36,59.36,6100.0,51.2183,51.2614,51.201,51.201,6100.0
2015-04-20 10:00:00,59.36,59.42,59.28,59.28,2800.0,51.201,51.2528,51.132,51.132,2800.0
2015-04-20 10:05:00,59.25,59.28,59.24,59.24,1100.0,51.1061,51.132,51.0975,51.0975,1100.0
2015-04-20 10:10:00,59.24,59.24,59.05,59.05,6100.0,51.0975,51.0975,50.9336,50.9336,6100.0
2015-04-20 10:15:00,59.05,59.07,59.01,59.01,3000.0,50.9336,50.9509,50.8991,50.8991,3000.0
2015-04-20 10:20:00,58.99,58.99,58.94,58.96,5100.0,50.8819,50.8819,50.8388,50.856,5100.0
2015-04-20 10:25:00,58.95,58.95,58.83,58.86,4600.0,50.8474,50.8474,50.7439,50.7698,4600.0
2015-04-20 10:30:00,58.87,58.98,58.87,58.98,3200.0,50.7784,50.8733,50.7784,50.8733,3200.0
2015-04-20 10:35:00,58.98,59.0,58.89,58.92,5300.0,50.8733,50.8905,50.7956,50.8215,5300.0
2015-04-20 10:40:00,58.91,58.93,58.87,58.88,3000.0,50.8129,50.8301,50.7784,50.787,3000.0
2015-04-20 10:45:00,58.85,58.85,58.79,58.81,2600.0,50.7611,50.7611,50.7094,50.7266,2600.0
2015-04-20 10:50:00,58.84,58.85,58.8,58.8,1900.0,50.7525,50.7611,50.718,50.718,1900.0
2015-04-20 10:55:00,58.81,58.94,58.81,58.9,5900.0,50.7266,50.8388,50.7266,50.8043,5900.0
2015-04-20 11:00:00,58.93,59.04,58.92,59.02,3200.0,50.8301,50.925,50.8215,50.9078,3200.0
2015-04-20 11:05:00,59.05,59.15,59.01,59.03,5300.0,50.9336,51.0199,50.8991,50.9164,5300.0
2015-04-20 11:10:00,59.03,59.06,59.02,59.02,3400.0,50.9164,50.9423,50.9078,50.9078,3400.0
2015-04-20 11:15:00,59.0,59.0,58.89,58.91,15000.0,50.8905,50.8905,50.7956,50.8129,15000.0
2015-04-20 11:20:00,58.91,59.04,58.91,59.01,4600.0,50.8129,50.925,50.8129,50.8991,4600.0
2015-04-20 11:25:00,59.03,59.07,59.03,59.05,1800.0,50.9164,50.9509,50.9164,50.9336,1800.0
2015-04-20 11:30:00,59.05,59.07,58.98,58.99,4200.0,50.9336,50.9509,50.8733,50.8819,4200.0
2015-04-20 11:35:00,58.99,59.04,58.96,59.0,3300.0,50.8819,50.925,50.856,50.8905,3300.0
2015-04-20 11:40:00,58.99,59.06,58.98,59.01,4000.0,50.8819,50.9423,50.8733,50.8991,4000.0
2015-04-20 11:45:00,59.02,59.05,58.99,59.01,1900.0,50.9078,50.9336,50.8819,50.8991,1900.0
2015-04-20 11:50:00,59.01,59.02,58.94,58.95,3400.0,50.8991,50.9078,50.8388,50.8474,3400.0
2015-04-20 11:55:00,58.95,59.1,58.85,59.07,34600.0,50.8474,50.9768,50.7611,50.9509,34600.0
2015-04-20 12:00:00,59.06,59.07,58.99,59.07,4500.0,50.9423,50.9509,50.8819,50.9509,4500.0
2015-04-20 12:05:00,59.04,59.06,59.0,59.03,1600.0,50.925,50.9423,50.8905,50.9164,1600.0
2015-04-20 12:10:00,59.01,59.07,59.01,59.07,1700.0,50.8991,50.9509,50.8991,50.9509,1700.0
2015-04-20 12:15:00,59.05,59.12,59.02,59.12,3000.0,50.9336,50.994,50.9078,50.994,3000.0
2015-04-20 12:20:00,59.1,59.1,59.02,59.08,4800.0,50.9768,50.9768,50.9078,50.9595,4800.0
2015-04-20 12:25:00,59.08,59.17,59.08,59.17,2600.0,50.9595,51.0371,50.9595,51.0371,2600.0
2015-04-20 12:30:00,59.14,59.15,59.03,59.03,2800.0,51.0113,51.0199,50.9164,50.9164,2800.0
2015-04-20 12:35:00,59.03,59.08,58.99,59.01,3100.0,50.9164,50.9595,50.8819,50.8991,3100.0
2015-04-20 12:40:00,59.02,59.09,59.02,59.09,1800.0,50.9078,50.9681,50.9078,50.9681,1800.0
2015-04-20 12:45:00,59.1,59.1,59.04,59.05,2700.0,50.9768,50.9768,50.925,50.9336,2700.0
2015-04-20 12:50:00,59.04,59.04,58.98,58.98,3200.0,50.925,50.925,50.8733,50.8733,3200.0
2015-04-20 12:55:00,58.97,59.03,58.97,59.02,4100.0,50.8646,50.9164,50.8646,50.9078,4100.0
2015-04-20 13:00:00,59.02,59.07,59.01,59.07,1800.0,50.9078,50.9509,50.8991,50.9509,1800.0
2015-04-20 13:05:00,59.08,59.08,58.97,58.99,4700.0,50.9595,50.9595,50.8646,50.8819,4700.0
2015-04-20 13:10:00,59.03,59.06,59.0,59.06,2300.0,50.9164,50.9423,50.8905,50.9423,2300.0
2015-04-20 13:15:00,59.04,59.04,59.01,59.03,1100.0,50.925,50.925,50.8991,50.9164,1100.0
2015-04-20 13:20:00,59.03,59.08,58.98,59.03,9200.0,50.9164,50.9595,50.8733,50.9164,9200.0
2015-04-20 13:25:00,59.02,59.12,59.02,59.1,2200.0,50.9078,50.994,50.9078,50.9768,2200.0
2015-04-20 13:30:00,59.1,59.1,59.07,59.07,1700.0,50.9768,50.9768,50.9509,50.9509,1700.0
2015-04-20 13:35:00,59.06,59.08,59.01,59.02,4300.0,50.9423,50.9595,50.8991,50.9078,4300.0
2015-04-20 13:40:00,59.01,59.03,58.99,58.99,4900.0,50.8991,50.9164,50.8819,50.8819,4900.0
2015-04-20 13:45:00,59.0,59.03,58.98,59.03,9500.0,50.8905,50.9164,50.8733,50.9164,9500.0
2015-04-20 13:50:00,59.02,59.07,59.01,59.02,2700.0,50.9078,50.9509,50.8991,50.9078,2700.0
2015-04-20 13:55:00,59.02,59.03,58.99,59.0,5800.0,50.9078,50.9164,50.8819,50.8905,5800.0
2015-04-20 14:00:00,58.99,59.09,58.99,59.06,7200.0,50.8819,50.9681,50.8819,50.9423,7200.0
2015-04-20 14:05:00,59.06,59.06,58.98,59.02,10400.0,50.9423,50.9423,50.8733,50.9078,10400.0
2015-04-20 14:10:00,59.01,59.01,58.99,59.0,4700.0,50.8991,50.8991,50.8819,50.8905,4700.0
2015-04-20 14:15:00,59.0,59.06,58.99,59.06,3400.0,50.8905,50.9423,50.8819,50.9423,3400.0
2015-04-20 14:20:00,59.07,59.09,59.01,59.07,4500.0,50.9509,50.9681,50.8991,50.9509,4500.0
2015-04-20 14:25:00,59.1,59.1,59.02,59.02,1900.0,50.9768,50.9768,50.9078,50.9078,1900.0
2015-04-20 14:30:00,59.01,59.01,58.99,58.99,2900.0,50.8991,50.8991,50.8819,50.8819,2900.0
2015-04-20 14:35:00,58.99,59.13,58.98,59.12,9400.0,50.8819,51.0026,50.8733,50.994,9400.0
2015-04-20 14:40:00,59.11,59.13,59.07,59.09,4900.0,50.9854,51.0026,50.9509,50.9681,4900.0
2015-04-20 14:45:00,59.08,59.14,59.07,59.13,5300.0,50.9595,51.0113,50.9509,51.0026,5300.0
2015-04-20 14:50:00,59.14,59.17,59.08,59.11,4600.0,51.0113,51.0371,50.9595,50.9854,4600.0
2015-04-20 14:55:00,59.12,59.17,59.08,59.15,10200.0,50.994,51.0371,50.9595,51.0199,10200.0
2015-04-20 15:00:00,59.14,59.15,59.1,59.15,3800.0,51.0113,51.0199,50.9768,51.0199,3800.0
2015-04-20 15:05:00,59.14,59.15,59.08,59.12,14700.0,51.0113,51.0199,50.9595,50.994,14700.0
2015-04-20 15:10:00,59.11,59.15,59.08,59.15,13700.0,50.9854,51.0199,50.9595,51.0199,13700.0
2015-04-20 15:15:00,59.14,59.17,59.14,59.15,10300.0,51.0113,51.0371,51.0113,51.0199,10300.0
2015-04-20 15:20:00,59.14,59.19,59.14,59.15,6500.0,51.0113,51.0544,51.0113,51.0199,6500.0
2015-04-20 15:25:00,59.15,59.21,59.15,59.16,4800.0,51.0199,51.0716,51.0199,51.0285,4800.0
2015-04-20 15:30:00,59.17,59.21,59.15,59.15,12100.0,51.0371,51.0716,51.0199,51.0199,12100.0
2015-04-20 15:35:00,59.15,59.17,59.1,59.11,30500.0,51.0199,51.0371,50.9768,50.9854,30500.0
2015-04-20 15:40:00,59.11,59.16,59.07,59.07,14400.0,50.9854,51.0285,50.9509,50.9509,14400.0
2015-04-20 15:45:00,59.07,59.16,59.07,59.15,13400.0,50.9509,51.0285,50.9509,51.0199,13400.0
2015-04-20 15:50:00,59.15,59.19,59.12,59.13,12300.0,51.0199,51.0544,50.994,51.0026,12300.0
2015-04-20 15:55:00,59.13,59.2,59.11,59.19,46800.0,51.0026,51.063,50.9854,51.0544,46800.0
2015-04-21 09:30:00,59.31,59.41,59.04,59.26,18200.0,51.1579,51.2442,50.925,51.1148,18200.0
2015-04-21 09:35:00,58.95,58.96,58.42,58.42,9600.0,50.8474,50.856,50.3902,50.3902,9600.0
2015-04-21 09:40:00,58.4,58.67,58.37,58.64,9500.0,50.373,50.6059,50.3471,50.58,9500.0
2015-04-21 09:45:00,58.54,58.54,58.4,58.43,2000.0,50.4937,50.4937,50.373,50.3989,2000.0
2015-04-21 09:50:00,58.48,58.48,58.41,58.42,3200.0,50.442,50.442,50.3816,50.3902,3200.0
2015-04-21 09:55:00,58.44,58.45,58.37,58.4,2900.0,50.4075,50.4161,50.3471,50.373,2900.0
2015-04-21 10:00:00,58.41,58.42,58.37,58.38,2800.0,50.3816,50.3902,50.3471,50.3557,2800.0
2015-04-21 10:05:00,58.41,58.45,58.39,58.45,1900.0,50.3816,50.4161,50.3644,50.4161,1900.0
2015-04-21 10:10:00,58.5,58.53,58.43,58.45,12400.0,50.4592,50.4851,50.3989,50.4161,12400.0
2015-04-21 10:15:00,58.45,58.54,58.45,58.49,8400.0,50.4161,50.4937,50.4161,50.4506,8400.0
2015-04-21 10:20:00,58.47,58.7,58.45,58.69,6900.0,50.4334,50.6317,50.4161,50.6231,6900.0
2015-04-21 10:25:00,58.69,58.73,58.67,58.69,8900.0,50.6231,50.6576,50.6059,50.6231,8900.0
2015-04-21 10:30:00,58.68,58.77,58.63,58.72,10600.0,50.6145,50.6921,50.5714,50.649,10600.0
2015-04-21 10:35:00,58.69,58.75,58.69,58.73,700.0,50.6231,50.6749,50.6231,50.6576,700.0
2015-04-21 10:40:00,58.7,58.7,58.57,58.57,10600.0,50.6317,50.6317,50.5196,50.5196,10600.0
2015-04-21 10:45:00,58.57,58.62,58.47,58.47,16500.0,50.5196,50.5627,50.4334,50.4334,16500.0
2015-04-21 10:50:00,58.47,58.51,58.43,58.5,2800.0,50.4334,50.4679,50.3989,50.4592,2800.0
2015-04-21 10:55:00,58.51,58.51,58.45,58.45,1100.0,50.4679,50.4679,50.4161,50.4161,1100.0
2015-04-21 11:00:00,58.42,58.54,58.42,58.54,2900.0,50.3902,50.4937,50.3902,50.4937,2900.0
2015-04-21 11:05:00,58.54,58.61,58.54,58.61,2200.0,50.4937,50.5541,50.4937,50.5541,2200.0
2015-04-21 11:10:00,58.62,58.62,58.56,58.59,4800.0,50.5627,50.5627,50.511,50.5369,4800.0
2015-04-21 11:15:00,58.59,58.6,58.5,58.51,5900.0,50.5369,50.5455,50.4592,50.4679,5900.0
2015-04-21 11:20:00,58.53,58.53,58.51,58.51,2200.0,50.4851,50.4851,50.4679,50.4679,2200.0
2015-04-21 11:25:00,58.5,58.51,58.46,58.48,5000.0,50.4592,50.4679,50.4247,50.442,5000.0
2015-04-21 11:30:00,58.47,58.54,58.45,58.46,6200.0,50.4334,50.4937,50.4161,50.4247,6200.0
2015-04-21 11:35:00,58.46,58.5,58.45,58.45,3500.0,50.4247,50.4592,50.4161,50.4161,3500.0
2015-04-21 11:40:00,58.44,58.48,58.43,58.44,1900.0,50.4075,50.442,50.3989,50.4075,1900.0
2015-04-21 11:45:00,58.43,58.43,58.2,58.25,10900.0,50.3989,50.3989,50.2005,50.2436,10900.0
2015-04-21 11:50:00,58.27,58.27,58.17,58.2,5800.0,50.2608,50.2608,50.1746,50.2005,5800.0
2015-04-21 11:55:00,58.2,58.29,58.19,58.28,3600.0,50.2005,50.2781,50.1918,50.2695,3600.0
2015-04-21 12:00:00,58.28,58.28,58.19,58.21,5600.0,50.2695,50.2695,50.1918,50.2091,5600.0
2015-04-21 12:05:00,58.2,58.27,58.19,58.27,2200.0,50.2005,50.2608,50.1918,50.2608,2200.0
2015-04-21 12:10:00,58.25,58.32,58.24,58.32,3300.0,50.2436,50.304,50.235,50.304,3300.0
2015-04-21 12:15:00,58.3,58.43,58.3,58.41,4100.0,50.2867,50.3989,50.2867,50.3816,4100.0
2015-04-21 12:20:00,58.4,58.43,58.39,58.43,1500.0,50.373,50.3989,50.3644,50.3989,1500.0
2015-04-21 12:25:00,58.42,58.44,58.41,58.43,9900.0,50.3902,50.4075,50.3816,50.3989,9900.0
2015-04-21 12:30:00,58.43,58.53,58.42,58.52,6000.0,50.3989,50.4851,50.3902,50.4765,6000.0
2015-04-21 12:35:00,58.52,58.55,58.49,58.55,4200.0,50.4765,50.5024,50.4506,50.5024,4200.0
2015-04-21 12:40:00,58.56,58.56,58.5,58.54,11900.0,50.511,50.511,50.4592,50.4937,11900.0
2015-04-21 12:45:00,58.54,58.56,58.52,58.55,4200.0,50.4937,50.511,50.4765,50.5024,4200.0
2015-04-21 12:50:00,58.53,58.56,58.52,58.56,3300.0,50.4851,50.511,50.4765,50.511,3300.0
2015-04-21 12:55:00,58.55,58.56,58.51,58.53,3700.0,50.5024,50.511,50.4679,50.4851,3700.0
2015-04-21 13:00:00,58.52,58.53,58.51,58.52,4000.0,50.4765,50.4851,50.4679,50.4765,4000.0
2015-04-21 13:05:00,58.51,58.53,58.5,58.53,2000.0,50.4679,50.4851,50.4592,50.4851,2000.0
2015-04-21 13:10:00,58.52,58.57,58.52,58.57,2400.0,50.4765,50.5196,50.4765,50.5196,2400.0
2015-04-21 13:15:00,58.58,58.58,58.53,58.53,1800.0,50.5282,50.5282,50.4851,50.4851,1800.0
2015-04-21 13:20:00,58.53,58.57,58.51,58.57,2700.0,50.4851,50.5196,50.4679,50.5196,2700.0
2015-04-21 13:25:00,58.55,58.56,58.55,58.56,900.0,50.5024,50.511,50.5024,50.511,900.0
2015-04-21 13:30:00,58.55,58.56,58.52,58.53,6700.0,50.5024,50.511,50.4765,50.4851,6700.0
2015-04-21 13:35:00,58.54,58.55,58.51,58.52,6800.0,50.4937,50.5024,50.4679,50.4765,6800.0
2015-04-21 13:40:00,58.52,58.53,58.47,58.47,11000.0,50.4765,50.4851,50.4334,50.4334,11000.0
2015-04-21 13:45:00,58.46,58.48,58.44,58.47,4400.0,50.4247,50.442,50.4075,50.4334,4400.0
2015-04-21 13:50:00,58.48,58.54,58.46,58.54,6800.0,50.442,50.4937,50.4247,50.4937,6800.0
2015-04-21 13:55:00,58.55,58.56,58.54,58.54,3400.0,50.5024,50.511,50.4937,50.4937,3400.0
2015-04-21 14:00:00,58.53,58.53,58.48,58.51,7000.0,50.4851,50.4851,50.442,50.4679,7000.0
2015-04-21 14:05:00,58.5,58.5,58.39,58.41,10400.0,50.4592,50.4592,50.3644,50.3816,10400.0
2015-04-21 14:10:00,58.39,58.45,58.36,58.43,5600.0,50.3644,50.4161,50.3385,50.3989,5600.0
2015-04-21 14:15:00,58.43,58.51,58.43,58.5,7300.0,50.3989,50.4679,50.3989,50.4592,7300.0
2015-04-21 14:20:00,58.5,58.62,58.5,58.6,8100.0,50.4592,50.5627,50.4592,50.5455,8100.0
2015-04-21 14:25:00,58.6,58.65,58.6,58.64,4700.0,50.5455,50.5886,50.5455,50.58,4700.0
2015-04-21 14:30:00,58.64,58.65,58.6,58.62,10000.0,50.58,50.5886,50.5455,50.5627,10000.0
2015-04-21 14:35:00,58.6,58.69,58.6,58.69,11800.0,50.5455,50.6231,50.5455,50.6231,11800.0
2015-04-21 14:40:00,58.68,58.78,58.68,58.69,5400.0,50.6145,50.7008,50.6145,50.6231,5400.0
2015-04-21 14:45:00,58.68,58.75,58.64,58.72,6900.0,50.6145,50.6749,50.58,50.649,6900.0
2015-04-21 14:50:00,58.73,58.73,58.63,58.64,3600.0,50.6576,50.6576,50.5714,50.58,3600.0
2015-04-21 14:55:00,58.64,58.64,58.55,58.56,4800.0,50.58,50.58,50.5024,50.511,4800.0
2015-04-21 15:00:00,58.56,58.6,58.56,58.59,4900.0,50.511,50.5455,50.511,50.5369,4900.0
2015-04-21 15:05:00,58.58,58.6,58.55,58.57,6000.0,50.5282,50.5455,50.5024,50.5196,6000.0
2015-04-21 15:10:00,58.57,58.65,58.56,58.57,5400.0,50.5196,50.5886,50.511,50.5196,5400.0
2015-04-21 15:15:00,58.58,58.61,58.56,58.59,8800.0,50.5282,50.5541,50.511,50.5369,8800.0
2015-04-21 15:20:00,58.59,58.59,58.54,58.58,5800.0,50.5369,50.5369,50.4937,50.5282,5800.0
2015-04-21 15:25:00,58.57,58.61,58.54,58.6,9200.0,50.5196,50.5541,50.4937,50.5455,9200.0
2015-04-21 15:30:00,58.6,58.61,58.54,58.58,13800.0,50.5455,50.5541,50.4937,50.5282,13800.0
2015-04-21 15:35:00,58.58,58.61,58.58,58.59,5600.0,50.5282,50.5541,50.5282,50.5369,5600.0
2015-04-21 15:40:00,58.6,58.76,58.59,58.76,16200.0,50.5455,50.6835,50.5369,50.6835,16200.0
2015-04-21 15:45:00,58.77,58.78,58.65,58.75,27100.0,50.6921,50.7008,50.5886,50.6749,27100.0
2015-04-21 15:50:00,58.75,58.76,58.72,58.75,23500.0,50.6749,50.6835,50.649,50.6749,23500.0
2015-04-21 15:55:00,58.75,58.79,58.74,58.75,43100.0,50.6749,50.7094,50.6662,50.6749,43100.0
2015-04-22 09:30:00,58.78,58.99,58.51,58.99,20400.0,50.7008,50.8819,50.4679,50.8819,20400.0
2015-04-22 09:35:00,58.8,58.89,58.63,58.68,7200.0,50.718,50.7956,50.5714,50.6145,7200.0
2015-04-22 09:40:00,58.68,58.79,58.61,58.79,4300.0,50.6145,50.7094,50.5541,50.7094,4300.0
2015-04-22 09:45:00,58.76,58.76,58.68,58.7,2700.0,50.6835,50.6835,50.6145,50.6317,2700.0
2015-04-22 09:50:00,58.7,58.7,58.63,58.68,3900.0,50.6317,50.6317,50.5714,50.6145,3900.0
2015-04-22 09:55:00,58.69,58.73,58.64,58.73,1600.0,50.6231,50.6576,50.58,50.6576,1600.0
2015-04-22 10:00:00,58.69,58.81,58.68,58.7,4800.0,50.6231,50.7266,50.6145,50.6317,4800.0
2015-04-22 10:05:00,58.72,58.75,58.55,58.55,4500.0,50.649,50.6749,50.5024,50.5024,4500.0
2015-04-22 10:10:00,58.55,58.6,58.51,58.59,2000.0,50.5024,50.5455,50.4679,50.5369,2000.0
2015-04-22 10:15:00,58.58,58.6,58.54,58.56,2800.0,50.5282,50.5455,50.4937,50.511,2800.0
2015-04-22 10:20:00,58.58,58.58,58.52,58.55,2900.0,50.5282,50.5282,50.4765,50.5024,2900.0
2015-04-22 10:25:00,58.55,58.62,58.55,58.57,8300.0,50.5024,50.5627,50.5024,50.5196,8300.0
2015-04-22 10:30:00,58.55,58.68,58.52,58.65,6300.0,50.5024,50.6145,50.4765,50.5886,6300.0
2015-04-22 10:35:00,58.63,58.63,58.56,58.59,2600.0,50.5714,50.5714,50.511,50.5369,2600.0
2015-04-22 10:40:00,58.62,58.97,58.59,58.89,45500.0,50.5627,50.8646,50.5369,50.7956,45500.0
2015-04-22 10:45:00,58.9,59.09,58.89,59.06,12800.0,50.8043,50.9681,50.7956,50.9423,12800.0
2015-04-22 10:50:00,59.09,59.12,59.05,59.11,2500.0,50.9681,50.994,50.9336,50.9854,2500.0
2015-04-22 10:55:00,59.12,59.18,59.11,59.16,5000.0,50.994,51.0458,50.9854,51.0285,5000.0
2015-04-22 11:00:00,59.2,59.29,59.14,59.29,16100.0,51.063,51.1407,51.0113,51.1407,16100.0
2015-04-22 11:05:00,59.29,59.29,59.06,59.07,8900.0,51.1407,51.1407,50.9423,50.9509,8900.0
2015-04-22 11:10:00,59.02,59.11,58.98,58.98,4000.0,50.9078,50.9854,50.8733,50.8733,4000.0
2015-04-22 11:15:00,58.97,59.02,58.89,58.89,2800.0,50.8646,50.9078,50.7956,50.7956,2800.0
2015-04-22 11:20:00,58.91,58.92,58.86,58.87,2700.0,50.8129,50.8215,50.7698,50.7784,2700.0
2015-04-22 11:25:00,58.85,58.89,58.83,58.87,3400.0,50.7611,50.7956,50.7439,50.7784,3400.0
2015-04-22 11:30:00,58.86,58.93,58.86,58.88,8300.0,50.7698,50.8301,50.7698,50.787,8300.0
2015-04-22 11:35:00,58.89,58.95,58.88,58.95,2900.0,50.7956,50.8474,50.787,50.8474,2900.0
2015-04-22 11:40:00,58.95,59.07,58.95,59.04,15100.0,50.8474,50.9509,50.8474,50.925,15100.0
2015-04-22 11:45:00,59.04,59.08,58.94,58.94,4100.0,50.925,50.9595,50.8388,50.8388,4100.0
2015-04-22 11:50:00,58.93,58.93,58.79,58.8,16100.0,50.8301,50.8301,50.7094,50.718,16100.0
2015-04-22 11:55:00,58.81,58.83,58.78,58.81,4400.0,50.7266,50.7439,50.7008,50.7266,4400.0
2015-04-22 12:00:00,58.81,58.92,58.81,58.87,3500.0,50.7266,50.8215,50.7266,50.7784,3500.0
2015-04-22 12:05:00,58.88,58.88,58.82,58.85,2300.0,50.787,50.787,50.7353,50.7611,2300.0
2015-04-22 12:10:00,58.86,58.94,58.86,58.94,1600.0,50.7698,50.8388,50.7698,50.8388,1600.0
2015-04-22 12:15:00,58.93,59.0,58.89,59.0,5700.0,50.8301,50.8905,50.7956,50.8905,5700.0
2015-04-22 12:20:00,59.03,59.05,59.03,59.05,700.0,50.9164,50.9336,50.9164,50.9336,700.0
2015-04-22 12:25:00,59.04,59.06,59.04,59.05,1100.0,50.925,50.9423,50.925,50.9336,1100.0
2015-04-22 12:30:00,59.06,59.08,59.04,59.04,1400.0,50.9423,50.9595,50.925,50.925,1400.0
2015-04-22 12:35:00,59.04,59.1,59.04,59.09,1500.0,50.925,50.9768,50.925,50.9681,1500.0
2015-04-22 12:40:00,59.09,59.09,59.05,59.07,1300.0,50.9681,50.9681,50.9336,50.9509,1300.0
2015-04-22 12:45:00,59.08,59.08,59.06,59.08,1300.0,50.9595,50.9595,50.9423,50.9595,1300.0
2015-04-22 12:50:00,59.09,59.1,59.06,59.1,3400.0,50.9681,50.9768,50.9423,50.9768,3400.0
2015-04-22 12:55:00,59.08,59.1,59.06,59.07,1400.0,50.9595,50.9768,50.9423,50.9509,1400.0
2015-04-22 13:00:00,59.09,59.09,59.04,59.04,2600.0,50.9681,50.9681,50.925,50.925,2600.0
2015-04-22 13:05:00,59.02,59.03,59.0,59.02,1400.0,50.9078,50.9164,50.8905,50.9078,1400.0
2015-04-22 13:10:00,59.03,59.03,59.01,59.01,700.0,50.9164,50.9164,50.8991,50.8991,700.0
2015-04-22 13:15:00,59.02,59.04,59.01,59.02,900.0,50.9078,50.925,50.8991,50.9078,900.0
2015-04-22 13:20:00,59.01,59.03,59.01,59.02,900.0,50.8991,50.9164,50.8991,50.9078,900.0
2015-04-22 13:25:00,59.03,59.06,59.03,59.06,4100.0,50.9164,50.9423,50.9164,50.9423,4100.0
2015-04-22 13:30:00,59.05,59.08,59.05,59.08,500.0,50.9336,50.9595,50.9336,50.9595,500.0
2015-04-22 13:35:00,59.08,59.08,59.04,59.06,4400.0,50.9595,50.9595,50.925,50.9423,4400.0
2015-04-22 13:40:00,59.06,59.12,59.05,59.12,2000.0,50.9423,50.994,50.9336,50.994,2000.0
2015-04-22 13:45:00,59.12,59.15,59.12,59.13,1700.0,50.994,51.0199,50.994,51.0026,1700.0
2015-04-22 13:50:00,59.13,59.14,59.09,59.14,2400.0,51.0026,51.0113,50.9681,51.0113,2400.0
2015-04-22 13:55:00,59.13,59.15,59.09,59.14,3400.0,51.0026,51.0199,50.9681,51.0113,3400.0
2015-04-22 14:00:00,59.13,59.13,59.09,59.11,1200.0,51.0026,51.0026,50.9681,50.9854,1200.0
2015-04-22 14:05:00,59.12,59.21,59.12,59.21,8500.0,50.994,51.0716,50.994,51.0716,8500.0
2015-04-22 14:10:00,59.19,59.19,59.1,59.1,2900.0,51.0544,51.0544,50.9768,50.9768,2900.0
2015-04-22 14:15:00,59.11,59.11,59.02,59.05,9500.0,50.9854,50.9854,50.9078,50.9336,9500.0
2015-04-22 14:20:00,59.04,59.04,58.97,58.97,7300.0,50.925,50.925,50.8646,50.8646,7300.0
2015-04-22 14:25:00,58.99,59.0,58.98,58.99,7700.0,50.8819,50.8905,50.8733,50.8819,7700.0
2015-04-22 14:30:00,58.97,58.99,58.94,58.98,8500.0,50.8646,50.8819,50.8388,50.8733,8500.0
2015-04-22 14:35:00,58.98,58.99,58.96,58.97,1900.0,50.8733,50.8819,50.856,50.8646,1900.0
2015-04-22 14:40:00,58.97,58.97,58.91,58.91,3600.0,50.8646,50.8646,50.8129,50.8129,3600.0
2015-04-22 14:45:00,58.91,58.91,58.84,58.84,10800.0,50.8129,50.8129,50.7525,50.7525,10800.0
2015-04-22 14:50:00,58.84,58.9,58.84,58.9,11000.0,50.7525,50.8043,50.7525,50.8043,11000.0
2015-04-22 14:55:00,58.92,58.94,58.9,58.94,4800.0,50.8215,50.8388,50.8043,50.8388,4800.0
2015-04-22 15:00:00,58.95,58.95,58.87,58.88,12800.0,50.8474,50.8474,50.7784,50.787,12800.0
2015-04-22 15:05:00,58.87,58.87,58.82,58.82,9000.0,50.7784,50.7784,50.7353,50.7353,9000.0
2015-04-22 15:10:00,58.83,58.84,58.77,58.78,10600.0,50.7439,50.7525,50.6921,50.7008,10600.0
2015-04-22 15:15:00,58.77,58.8,58.77,58.8,4400.0,50.6921,50.718,50.6921,50.718,4400.0
2015-04-22 15:20:00,58.8,58.81,58.79,58.79,6100.0,50.718,50.7266,50.7094,50.7094,6100.0
2015-04-22 15:25:00,58.79,58.81,58.76,58.78,4900.0,50.7094,50.7266,50.6835,50.7008,4900.0
2015-04-22 15:30:00,58.8,58.82,58.78,58.81,12500.0,50.718,50.7353,50.7008,50.7266,12500.0
2015-04-22 15:35:00,58.8,58.81,58.77,58.81,16400.0,50.718,50.7266,50.6921,50.7266,16400.0
2015-04-22 15:40:00,58.81,58.82,58.78,58.78,19900.0,50.7266,50.7353,50.7008,50.7008,19900.0
2015-04-22 15:45:00,58.79,58.88,58.78,58.86,61700.0,50.7094,50.787,50.7008,50.7698,61700.0
2015-04-22 15:50:00,58.86,58.93,58.82,58.9,30300.0,50.7698,50.8301,50.7353,50.8043,30300.0
2015-04-22 15:55:00,58.91,58.98,58.88,58.95,81700.0,50.8129,50.8733,50.787,50.8474,81700.0
2015-04-23 09:30:00,58.65,58.9,58.65,58.86,32100.0,50.5886,50.8043,50.5886,50.7698,32100.0
2015-04-23 09:35:00,58.89,59.04,58.83,58.94,20500.0,50.7956,50.925,50.7439,50.8388,20500.0
2015-04-23 09:40:00,58.9,59.01,58.88,59.01,7800.0,50.8043,50.8991,50.787,50.8991,7800.0
2015-04-23 09:45:00,58.99,59.07,58.94,58.94,17800.0,50.8819,50.9509,50.8388,50.8388,17800.0
2015-04-23 09:50:00,58.95,59.01,58.89,58.9,4100.0,50.8474,50.8991,50.7956,50.8043,4100.0
2015-04-23 09:55:00,58.9,58.92,58.82,58.87,4400.0,50.8043,50.8215,50.7353,50.7784,4400.0
2015-04-23 10:00:00,58.87,58.94,58.85,58.85,8600.0,50.7784,50.8388,50.7611,50.7611,8600.0
2015-04-23 10:05:00,58.83,58.85,58.79,58.8,1800.0,50.7439,50.7611,50.7094,50.718,1800.0
2015-04-23 10:10:00,58.78,58.86,58.78,58.83,2100.0,50.7008,50.7698,50.7008,50.7439,2100.0
2015-04-23 10:15:00,58.84,58.84,58.75,58.78,900.0,50.7525,50.7525,50.6749,50.7008,900.0
2015-04-23 10:20:00,58.79,58.86,58.72,58.86,36900.0,50.7094,50.7698,50.649,50.7698,36900.0
2015-04-23 10:25:00,58.88,58.94,58.87,58.89,3100.0,50.787,50.8388,50.7784,50.7956,3100.0
2015-04-23 10:30:00,58.91,58.91,58.85,58.86,1500.0,50.8129,50.8129,50.7611,50.7698,1500.0
2015-04-23 10:35:00,58.87,58.87,58.74,58.75,3500.0,50.7784,50.7784,50.6662,50.6749,3500.0
2015-04-23 10:40:00,58.77,58.79,58.65,58.68,3600.0,50.6921,50.7094,50.5886,50.6145,3600.0
2015-04-23 10:45:00,58.69,58.76,58.67,58.7,4900.0,50.6231,50.6835,50.6059,50.6317,4900.0
2015-04-23 10:50:00,58.76,58.77,58.63,58.66,2500.0,50.6835,50.6921,50.5714,50.5972,2500.0
2015-04-23 10:55:00,58.65,58.76,58.64,58.67,9500.0,50.5886,50.6835,50.58,50.6059,9500.0
2015-04-23 11:00:00,58.64,58.76,58.64,58.66,6600.0,50.58,50.6835,50.58,50.5972,6600.0
2015-04-23 11:05:00,58.66,58.81,58.65,58.81,4800.0,50.5972,50.7266,50.5886,50.7266,4800.0
2015-04-23 11:10:00,58.8,58.8,58.74,58.74,4200.0,50.718,50.718,50.6662,50.6662,4200.0
2015-04-23 11:15:00,58.74,58.74,58.66,58.67,9100.0,50.6662,50.6662,50.5972,50.6059,9100.0
2015-04-23 11:20:00,58.64,58.65,58.55,58.59,3300.0,50.58,50.5886,50.5024,50.5369,3300.0
2015-04-23 11:25:00,58.56,58.57,58.55,58.57,4300.0,50.511,50.5196,50.5024,50.5196,4300.0
2015-04-23 11:30:00,58.58,58.7,58.57,58.7,3100.0,50.5282,50.6317,50.5196,50.6317,3100.0
2015-04-23 11:35:00,58.69,58.77,58.69,58.73,3700.0,50.6231,50.6921,50.6231,50.6576,3700.0
2015-04-23 11:40:00,58.73,58.73,58.67,58.69,6400.0,50.6576,50.6576,50.6059,50.6231,6400.0
2015-04-23 11:45:00,58.71,58.72,58.68,58.7,2200.0,50.6404,50.649,50.6145,50.6317,2200.0
2015-04-23 11:50:00,58.7,58.91,58.7,58.86,24100.0,50.6317,50.8129,50.6317,50.7698,24100.0
2015-04-23 11:55:00,58.86,58.91,58.85,58.86,3200.0,50.7698,50.8129,50.7611,50.7698,3200.0
2015-04-23 12:00:00,58.84,58.84,58.81,58.81,2400.0,50.7525,50.7525,50.7266,50.7266,2400.0
2015-04-23 12:05:00,58.82,58.83,58.78,58.83,2900.0,50.7353,50.7439,50.7008,50.7439,2900.0
2015-04-23 12:10:00,58.82,58.88,58.82,58.83,2700.0,50.7353,50.787,50.7353,50.7439,2700.0
2015-04-23 12:15:00,58.84,58.85,58.8,58.8,4900.0,50.7525,50.7611,50.718,50.718,4900.0
2015-04-23 12:20:00,58.82,58.83,58.75,58.78,4000.0,50.7353,50.7439,50.6749,50.7008,4000.0
2015-04-23 12:25:00,58.78,58.82,58.76,58.76,2300.0,50.7008,50.7353,50.6835,50.6835,2300.0
2015-04-23 12:30:00,58.75,58.85,58.75,58.85,2100.0,50.6749,50.7611,50.6749,50.7611,2100.0
2015-04-23 12:35:00,58.84,58.87,58.82,58.83,13500.0,50.7525,50.7784,50.7353,50.7439,13500.0
2015-04-23 12:40:00,58.84,58.88,58.84,58.87,6500.0,50.7525,50.787,50.7525,50.7784,6500.0
2015-04-23 12:45:00,58.88,58.93,58.88,58.9,6000.0,50.787,50.8301,50.787,50.8043,6000.0
2015-04-23 12:50:00,58.89,58.9,58.87,58.87,1100.0,50.7956,50.8043,50.7784,50.7784,1100.0
2015-04-23 12:55:00,58.87,58.88,58.86,58.87,3300.0,50.7784,50.787,50.7698,50.7784,3300.0
2015-04-23 13:00:00,58.86,58.89,58.85,58.89,2800.0,50.7698,50.7956,50.7611,50.7956,2800.0
2015-04-23 13:05:00,58.89,58.93,58.88,58.93,3900.0,50.7956,50.8301,50.787,50.8301,3900.0
2015-04-23 13:10:00,58.94,58.99,58.93,58.97,8800.0,50.8388,50.8819,50.8301,50.8646,8800.0
2015-04-23 13:15:00,58.96,58.96,58.9,58.92,3000.0,50.856,50.856,50.8043,50.8215,3000.0
2015-04-23 13:20:00,58.92,59.0,58.92,59.0,2900.0,50.8215,50.8905,50.8215,50.8905,2900.0
2015-04-23 13:25:00,59.02,59.03,59.0,59.0,1600.0,50.9078,50.9164,50.8905,50.8905,1600.0
2015-04-23 13:30:00,59.0,59.0,58.92,58.95,3600.0,50.8905,50.8905,50.8215,50.8474,3600.0
2015-04-23 13:35:00,58.95,58.98,58.94,58.98,2400.0,50.8474,50.8733,50.8388,50.8733,2400.0
2015-04-23 13:40:00,58.99,59.01,58.95,58.95,9800.0,50.8819,50.8991,50.8474,50.8474,9800.0
2015-04-23 13:45:00,58.96,58.99,58.92,58.93,10900.0,50.856,50.8819,50.8215,50.8301,10900.0
2015-04-23 13:50:00,58.92,58.95,58.91,58.94,3900.0,50.8215,50.8474,50.8129,50.8388,3900.0
2015-04-23 13:55:00,58.95,58.96,58.92,58.92,3800.0,50.8474,50.856,50.8215,50.8215,3800.0
2015-04-23 14:00:00,58.95,58.97,58.94,58.96,4800.0,50.8474,50.8646,50.8388,50.856,4800.0
2015-04-23 14:05:00,58.97,58.98,58.94,58.95,4900.0,50.8646,50.8733,50.8388,50.8474,4900.0
2015-04-23 14:10:00,58.97,58.97,58.9,58.91,3800.0,50.8646,50.8646,50.8043,50.8129,3800.0
2015-04-23 14:15:00,58.91,58.93,58.91,58.92,2200.0,50.8129,50.8301,50.8129,50.8215,2200.0
2015-04-23 14:20:00,58.93,58.96,58.91,58.94,2800.0,50.8301,50.856,50.8129,50.8388,2800.0
2015-04-23 14:25:00,58.93,58.95,58.92,58.94,3100.0,50.8301,50.8474,50.8215,50.8388,3100.0
2015-04-23 14:30:00,58.94,58.94,58.87,58.88,14600.0,50.8388,50.8388,50.7784,50.787,14600.0
2015-04-23 14:35:00,58.88,58.96,58.88,58.91,16800.0,50.787,50.856,50.787,50.8129,16800.0
2015-04-23 14:40:00,58.9,58.92,58.88,58.92,11800.0,50.8043,50.8215,50.787,50.8215,11800.0
2015-04-23 14:45:00,58.93,58.93,58.88,58.91,12100.0,50.8301,50.8301,50.787,50.8129,12100.0
2015-04-23 14:50:00,58.91,58.93,58.81,58.87,13000.0,50.8129,50.8301,50.7266,50.7784,13000.0
2015-04-23 14:55:00,58.88,58.92,58.87,58.91,6200.0,50.787,50.8215,50.7784,50.8129,6200.0
2015-04-23 15:00:00,58.92,58.93,58.9,58.91,8100.0,50.8215,50.8301,50.8043,50.8129,8100.0
2015-04-23 15:05:00,58.91,58.94,58.9,58.9,10700.0,50.8129,50.8388,50.8043,50.8043,10700.0
2015-04-23 15:10:00,58.91,58.93,58.86,58.9,18100.0,50.8129,50.8301,50.7698,50.8043,18100.0
2015-04-23 15:15:00,58.91,58.97,58.89,58.89,14100.0,50.8129,50.8646,50.7956,50.7956,14100.0
2015-04-23 15:20:00,58.89,58.93,58.88,58.91,17400.0,50.7956,50.8301,50.787,50.8129,17400.0
2015-04-23 15:25:00,58.93,58.98,58.91,58.98,9500.0,50.8301,50.8733,50.8129,50.8733,9500.0
2015-04-23 15:30:00,58.96,58.99,58.95,58.97,8400.0,50.856,50.8819,50.8474,50.8646,8400.0
2015-04-23 15:35:00,58.96,58.97,58.95,58.96,8600.0,50.856,50.8646,50.8474,50.856,8600.0
2015-04-23 15:40:00,58.96,58.97,58.95,58.95,9800.0,50.856,50.8646,50.8474,50.8474,9800.0
2015-04-23 15:45:00,58.95,58.97,58.94,58.95,31500.0,50.8474,50.8646,50.8388,50.8474,31500.0
2015-04-23 15:50:00,58.94,58.97,58.94,58.96,21800.0,50.8388,50.8646,50.8388,50.856,21800.0
2015-04-23 15:55:00,58.95,58.96,58.9,58.96,58900.0,50.8474,50.856,50.8043,50.856,58900.0
2015-04-24 09:30:00,59.07,59.49,59.07,59.26,12300.0,50.9509,51.3132,50.9509,51.1148,12300.0
2015-04-24 09:35:00,59.26,59.66,59.26,59.66,18000.0,51.1148,51.4598,51.1148,51.4598,18000.0
2015-04-24 09:40:00,59.64,59.64,59.47,59.61,13700.0,51.4425,51.4425,51.2959,51.4167,13700.0
2015-04-24 09:45:00,59.62,59.64,59.22,59.22,10900.0,51.4253,51.4425,51.0803,51.0803,10900.0
2015-04-24 09:50:00,59.25,59.26,58.93,58.94,10400.0,51.1061,51.1148,50.8301,50.8388,10400.0
2015-04-24 09:55:00,58.94,59.07,58.92,59.0,10000.0,50.8388,50.9509,50.8215,50.8905,10000.0
2015-04-24 10:00:00,59.03,59.06,58.98,58.98,4000.0,50.9164,50.9423,50.8733,50.8733,4000.0
2015-04-24 10:05:00,58.98,58.98,58.73,58.78,8800.0,50.8733,50.8733,50.6576,50.7008,8800.0
2015-04-24 10:10:00,58.83,58.91,58.82,58.85,3700.0,50.7439,50.8129,50.7353,50.7611,3700.0
2015-04-24 10:15:00,58.85,58.98,58.85,58.88,7000.0,50.7611,50.8733,50.7611,50.787,7000.0
2015-04-24 10:20:00,58.88,58.88,58.72,58.73,4600.0,50.787,50.787,50.649,50.6576,4600.0
2015-04-24 10:25:00,58.77,58.91,58.75,58.83,5600.0,50.6921,50.8129,50.6749,50.7439,5600.0
2015-04-24 10:30:00,58.83,58.87,58.83,58.84,6600.0,50.7439,50.7784,50.7439,50.7525,6600.0
2015-04-24 10:35:00,58.83,58.91,58.83,58.9,8400.0,50.7439,50.8129,50.7439,50.8043,8400.0
2015-04-24 10:40:00,58.9,58.94,58.89,58.94,6000.0,50.8043,50.8388,50.7956,50.8388,6000.0
2015-04-24 10:45:00,58.92,58.92,58.87,58.92,5000.0,50.8215,50.8215,50.7784,50.8215,5000.0
2015-04-24 10:50:00,58.93,59.0,58.93,58.93,7100.0,50.8301,50.8905,50.8301,50.8301,7100.0
2015-04-24 10:55:00,58.9,58.95,58.87,58.87,4800.0,50.8043,50.8474,50.7784,50.7784,4800.0
2015-04-24 11:00:00,58.89,58.94,58.88,58.9,1900.0,50.7956,50.8388,50.787,50.8043,1900.0
2015-04-24 11:05:00,58.92,58.97,58.91,58.96,4300.0,50.8215,50.8646,50.8129,50.856,4300.0
2015-04-24 11:10:00,58.97,59.04,58.97,59.0,1600.0,50.8646,50.925,50.8646,50.8905,1600.0
2015-04-24 11:15:00,59.01,59.01,58.95,59.0,4800.0,50.8991,50.8991,50.8474,50.8905,4800.0
2015-04-24 11:20:00,59.0,59.1,59.0,59.1,3500.0,50.8905,50.9768,50.8905,50.9768,3500.0
2015-04-24 11:25:00,59.1,59.11,59.07,59.08,3000.0,50.9768,50.9854,50.9509,50.9595,3000.0
2015-04-24 11:30:00,59.09,59.12,59.08,59.09,3800.0,50.9681,50.994,50.9595,50.9681,3800.0
2015-04-24 11:35:00,59.06,59.12,59.03,59.1,4500.0,50.9423,50.994,50.9164,50.9768,4500.0
2015-04-24 11:40:00,59.09,59.14,59.09,59.1,3200.0,50.9681,51.0113,50.9681,50.9768,3200.0
2015-04-24 11:45:00,59.1,59.1,59.02,59.03,2900.0,50.9768,50.9768,50.9078,50.9164,2900.0
2015-04-24 11:50:00,59.03,59.04,59.01,59.03,1900.0,50.9164,50.925,50.8991,50.9164,1900.0
2015-04-24 11:55:00,59.04,59.05,59.03,59.05,2300.0,50.925,50.9336,50.9164,50.9336,2300.0
2015-04-24 12:00:00,59.05,59.06,59.03,59.04,3000.0,50.9336,50.9423,50.9164,50.925,3000.0
2015-04-24 12:05:00,59.05,59.1,59.02,59.04,6900.0,50.9336,50.9768,50.9078,50.925,6900.0
2015-04-24 12:10:00,59.03,59.06,59.03,59.06,1700.0,50.9164,50.9423,50.9164,50.9423,1700.0
2015-04-24 12:15:00,59.05,59.11,58.98,59.07,9000.0,50.9336,50.9854,50.8733,50.9509,9000.0
2015-04-24 12:20:00,59.08,59.15,59.08,59.14,1900.0,50.9595,51.0199,50.9595,51.0113,1900.0
2015-04-24 12:25:00,59.1,59.12,59.07,59.07,3400.0,50.9768,50.994,50.9509,50.9509,3400.0
2015-04-24 12:30:00,59.07,59.09,59.04,59.09,2800.0,50.9509,50.9681,50.925,50.9681,2800.0
2015-04-24 12:35:00,59.09,59.09,58.99,58.99,12600.0,50.9681,50.9681,50.8819,50.8819,12600.0
2015-04-24 12:40:00,58.99,59.02,58.99,59.02,1400.0,50.8819,50.9078,50.8819,50.9078,1400.0
2015-04-24 12:45:00,59.03,59.04,58.98,59.0,2500.0,50.9164,50.925,50.8733,50.8905,2500.0
2015-04-24 12:50:00,59.0,59.07,59.0,59.07,3400.0,50.8905,50.9509,50.8905,50.9509,3400.0
2015-04-24 12:55:00,59.03,59.04,58.97,58.97,4300.0,50.9164,50.925,50.8646,50.8646,4300.0
2015-04-24 13:00:00,58.95,58.95,58.89,58.95,2400.0,50.8474,50.8474,50.7956,50.8474,2400.0
2015-04-24 13:05:00,58.93,58.93,58.87,58.89,3200.0,50.8301,50.8301,50.7784,50.7956,3200.0
2015-04-24 13:10:00,58.89,58.92,58.88,58.88,6300.0,50.7956,50.8215,50.787,50.787,6300.0
2015-04-24 13:15:00,58.88,58.89,58.87,58.88,3300.0,50.787,50.7956,50.7784,50.787,3300.0
2015-04-24 13:20:00,58.88,59.1,58.88,59.1,10300.0,50.787,50.9768,50.787,50.9768,10300.0
2015-04-24 13:25:00,59.09,59.09,59.07,59.08,2200.0,50.9681,50.9681,50.9509,50.9595,2200.0
2015-04-24 13:30:00,59.07,59.08,59.06,59.06,3800.0,50.9509,50.9595,50.9423,50.9423,3800.0
2015-04-24 13:35:00,59.05,59.05,59.0,59.0,6000.0,50.9336,50.9336,50.8905,50.8905,6000.0
2015-04-24 13:40:00,59.0,59.09,59.0,59.08,9600.0,50.8905,50.9681,50.8905,50.9595,9600.0
2015-04-24 13:45:00,59.09,59.1,59.06,59.07,1700.0,50.9681,50.9768,50.9423,50.9509,1700.0
2015-04-24 13:50:00,59.07,59.08,59.06,59.07,5700.0,50.9509,50.9595,50.9423,50.9509,5700.0
2015-04-24 13:55:00,59.06,59.13,59.06,59.13,4200.0,50.9423,51.0026,50.9423,51.0026,4200.0
2015-04-24 14:00:00,59.14,59.16,59.13,59.14,6200.0,51.0113,51.0285,51.0026,51.0113,6200.0
2015-04-24 14:05:00,59.13,59.14,59.11,59.14,4400.0,51.0026,51.0113,50.9854,51.0113,4400.0
2015-04-24 14:10:00,59.14,59.17,59.12,59.13,5400.0,51.0113,51.0371,50.994,51.0026,5400.0
2015-04-24 14:15:00,59.11,59.15,59.1,59.14,5600.0,50.9854,51.0199,50.9768,51.0113,5600.0
2015-04-24 14:20:00,59.13,59.13,59.09,59.1,7200.0,51.0026,51.0026,50.9681,50.9768,7200.0
2015-04-24 14:25:00,59.09,59.1,59.08,59.1,2300.0,50.9681,50.9768,50.9595,50.9768,2300.0
2015-04-24 14:30:00,59.09,59.09,59.07,59.07,4300.0,50.9681,50.9681,50.9509,50.9509,4300.0
2015-04-24 14:35:00,59.06,59.07,59.05,59.06,3200.0,50.9423,50.9509,50.9336,50.9423,3200.0
2015-04-24 14:40:00,59.05,59.06,59.04,59.05,1000.0,50.9336,50.9423,50.925,50.9336,1000.0
2015-04-24 14:45:00,59.05,59.05,59.01,59.01,700.0,50.9336,50.9336,50.8991,50.8991,700.0
2015-04-24 14:50:00,59.0,59.0,58.94,58.95,5100.0,50.8905,50.8905,50.8388,50.8474,5100.0
2015-04-24 14:55:00,58.95,58.97,58.93,58.93,2500.0,50.8474,50.8646,50.8301,50.8301,2500.0
2015-04-24 15:00:00,58.94,58.95,58.92,58.93,2600.0,50.8388,50.8474,50.8215,50.8301,2600.0
2015-04-24 15:05:00,58.92,58.95,58.87,58.95,7700.0,50.8215,50.8474,50.7784,50.8474,7700.0
2015-04-24 15:10:00,58.94,58.99,58.94,58.96,3900.0,50.8388,50.8819,50.8388,50.856,3900.0
2015-04-24 15:15:00,58.97,58.97,58.91,58.91,3400.0,50.8646,50.8646,50.8129,50.8129,3400.0
2015-04-24 15:20:00,58.93,58.93,58.85,58.87,6100.0,50.8301,50.8301,50.7611,50.7784,6100.0
2015-04-24 15:25:00,58.87,58.87,58.85,58.86,4400.0,50.7784,50.7784,50.7611,50.7698,4400.0
2015-04-24 15:30:00,58.87,58.91,58.85,58.91,6600.0,50.7784,50.8129,50.7611,50.8129,6600.0
2015-04-24 15:35:00,58.92,58.95,58.91,58.94,8800.0,50.8215,50.8474,50.8129,50.8388,8800.0
2015-04-24 15:40:00,58.94,58.94,58.89,58.89,11200.0,50.8388,50.8388,50.7956,50.7956,11200.0
2015-04-24 15:45:00,58.9,58.98,58.89,58.94,17600.0,50.8043,50.8733,50.7956,50.8388,17600.0
2015-04-24 15:50:00,58.94,59.04,58.94,59.04,13600.0,50.8388,50.925,50.8388,50.925,13600.0
2015-04-24 15:55:00,59.04,59.05,58.98,59.01,42400.0,50.925,50.9336,50.8733,50.8991,42400.0
2015-04-27 09:30:00,59.08,59.25,59.0,59.07,11500.0,50.9595,51.1061,50.8905,50.9509,11500.0
2015-04-27 09:35:00,59.2,59.2,59.06,59.06,5400.0,51.063,51.063,50.9423,50.9423,5400.0
2015-04-27 09:40:00,59.05,59.19,58.94,58.95,11700.0,50.9336,51.0544,50.8388,50.8474,11700.0
2015-04-27 09:45:00,59.06,59.06,58.91,58.98,4200.0,50.9423,50.9423,50.8129,50.8733,4200.0
2015-04-27 09:50:00,59.02,59.09,59.02,59.09,400.0,50.9078,50.9681,50.9078,50.9681,400.0
2015-04-27 09:55:00,59.09,59.32,59.09,59.31,2100.0,50.9681,51.1665,50.9681,51.1579,2100.0
2015-04-27 10:00:00,59.35,59.39,59.32,59.39,3900.0,51.1924,51.2269,51.1665,51.2269,3900.0
2015-04-27 10:05:00,59.34,59.36,59.31,59.31,2500.0,51.1838,51.201,51.1579,51.1579,2500.0
2015-04-27 10:10:00,59.31,59.33,59.26,59.26,9200.0,51.1579,51.1752,51.1148,51.1148,9200.0
2015-04-27 10:15:00,59.24,59.24,59.15,59.21,3800.0,51.0975,51.0975,51.0199,51.0716,3800.0
2015-04-27 10:20:00,59.22,59.36,59.2,59.36,7500.0,51.0803,51.201,51.063,51.201,7500.0
2015-04-27 10:25:00,59.36,59.36,59.15,59.15,3300.0,51.201,51.201,51.0199,51.0199,3300.0
2015-04-27 10:30:00,59.14,59.19,59.11,59.18,2400.0,51.0113,51.0544,50.9854,51.0458,2400.0
2015-04-27 10:35:00,59.18,59.18,59.06,59.13,3800.0,51.0458,51.0458,50.9423,51.0026,3800.0
2015-04-27 10:40:00,59.19,59.3,59.15,59.23,10200.0,51.0544,51.1493,51.0199,51.0889,10200.0
2015-04-27 10:45:00,59.22,59.23,59.1,59.1,4900.0,51.0803,51.0889,50.9768,50.9768,4900.0
2015-04-27 10:50:00,59.1,59.11,58.99,59.02,5200.0,50.9768,50.9854,50.8819,50.9078,5200.0
2015-04-27 10:55:00,59.02,59.02,58.9,58.96,3800.0,50.9078,50.9078,50.8043,50.856,3800.0
2015-04-27 11:00:00,58.97,59.11,58.97,59.0,6700.0,50.8646,50.9854,50.8646,50.8905,6700.0
2015-04-27 11:05:00,58.99,59.01,58.95,58.96,3800.0,50.8819,50.8991,50.8474,50.856,3800.0
2015-04-27 11:10:00,58.96,59.11,58.96,59.07,4200.0,50.856,50.9854,50.856,50.9509,4200.0
2015-04-27 11:15:00,59.07,59.07,59.0,59.01,3400.0,50.9509,50.9509,50.8905,50.8991,3400.0
2015-04-27 11:20:00,59.01,59.05,59.01,59.03,3900.0,50.8991,50.9336,50.8991,50.9164,3900.0
2015-04-27 11:25:00,59.03,59.03,58.92,58.92,7200.0,50.9164,50.9164,50.8215,50.8215,7200.0
2015-04-27 11:30:00,58.93,59.09,58.92,59.09,5300.0,50.8301,50.9681,50.8215,50.9681,5300.0
2015-04-27 11:35:00,59.08,59.13,59.05,59.11,3700.0,50.9595,51.0026,50.9336,50.9854,3700.0
2015-04-27 11:40:00,59.11,59.18,59.1,59.12,4800.0,50.9854,51.0458,50.9768,50.994,4800.0
2015-04-27 11:45:00,59.13,59.18,59.02,59.07,12400.0,51.0026,51.0458,50.9078,50.9509,12400.0
2015-04-27 11:50:00,59.06,59.16,59.05,59.05,6800.0,50.9423,51.0285,50.9336,50.9336,6800.0
2015-04-27 11:55:00,59.03,59.1,59.02,59.02,3500.0,50.9164,50.9768,50.9078,50.9078,3500.0
2015-04-27 12:00:00,59.03,59.03,58.95,58.95,3900.0,50.9164,50.9164,50.8474,50.8474,3900.0
2015-04-27 12:05:00,58.95,59.03,58.95,58.98,5400.0,50.8474,50.9164,50.8474,50.8733,5400.0
2015-04-27 12:10:00,58.97,58.99,58.86,58.87,10100.0,50.8646,50.8819,50.7698,50.7784,10100.0
2015-04-27 12:15:00,58.87,58.95,58.81,58.81,10900.0,50.7784,50.8474,50.7266,50.7266,10900.0
2015-04-27 12:20:00,58.8,58.89,58.8,58.89,3300.0,50.718,50.7956,50.718,50.7956,3300.0
2015-04-27 12:25:00,58.89,58.89,58.76,58.8,9100.0,50.7956,50.7956,50.6835,50.718,9100.0
2015-04-27 12:30:00,58.82,58.85,58.78,58.81,6000.0,50.7353,50.7611,50.7008,50.7266,6000.0
2015-04-27 12:35:00,58.81,58.85,58.8,58.81,4000.0,50.7266,50.7611,50.718,50.7266,4000.0
2015-04-27 12:40:00,58.83,58.83,58.8,58.81,2900.0,50.7439,50.7439,50.718,50.7266,2900.0
2015-04-27 12:45:00,58.81,58.85,58.79,58.83,6300.0,50.7266,50.7611,50.7094,50.7439,6300.0
2015-04-27 12:50:00,58.81,58.83,58.77,58.8,33600.0,50.7266,50.7439,50.6921,50.718,33600.0
2015-04-27 12:55:00,58.81,58.81,58.7,58.7,3800.0,50.7266,50.7266,50.6317,50.6317,3800.0
2015-04-27 13:00:00,58.68,58.69,58.62,58.63,10300.0,50.6145,50.6231,50.5627,50.5714,10300.0
2015-04-27 13:05:00,58.63,58.63,58.59,58.63,6100.0,50.5714,50.5714,50.5369,50.5714,6100.0
2015-04-27 13:10:00,58.63,58.71,58.62,58.62,3700.0,50.5714,50.6404,50.5627,50.5627,3700.0
2015-04-27 13:15:00,58.62,58.65,58.54,58.54,11800.0,50.5627,50.5886,50.4937,50.4937,11800.0
2015-04-27 13:20:00,58.52,58.59,58.52,58.59,8000.0,50.4765,50.5369,50.4765,50.5369,8000.0
2015-04-27 13:25:00,58.56,58.69,58.56,58.69,9000.0,50.511,50.6231,50.511,50.6231,9000.0
2015-04-27 13:30:00,58.7,58.71,58.68,58.7,3700.0,50.6317,50.6404,50.6145,50.6317,3700.0
2015-04-27 13:35:00,58.7,58.8,58.69,58.76,6600.0,50.6317,50.718,50.6231,50.6835,6600.0
2015-04-27 13:40:00,58.75,58.77,58.74,58.74,3400.0,50.6749,50.6921,50.6662,50.6662,3400.0
2015-04-27 13:45:00,58.73,58.73,58.65,58.65,4500.0,50.6576,50.6576,50.5886,50.5886,4500.0
2015-04-27 13:50:00,58.65,58.73,58.65,58.65,9400.0,50.5886,50.6576,50.5886,50.5886,9400.0
2015-04-27 13:55:00,58.65,58.67,58.6,58.62,4300.0,50.5886,50.6059,50.5455,50.5627,4300.0
2015-04-27 14:00:00,58.61,58.64,58.59,58.6,4800.0,50.5541,50.58,50.5369,50.5455,4800.0
2015-04-27 14:05:00,58.6,58.63,58.59,58.6,3100.0,50.5455,50.5714,50.5369,50.5455,3100.0
2015-04-27 14:10:00,58.6,58.65,58.59,58.64,3900.0,50.5455,50.5886,50.5369,50.58,3900.0
2015-04-27 14:15:00,58.65,58.67,58.59,58.59,4300.0,50.5886,50.6059,50.5369,50.5369,4300.0
2015-04-27 14:20:00,58.59,58.68,58.59,58.67,4300.0,50.5369,50.6145,50.5369,50.6059,4300.0
2015-04-27 14:25:00,58.66,58.66,58.6,58.61,5000.0,50.5972,50.5972,50.5455,50.5541,5000.0
2015-04-27 14:30:00,58.62,58.64,58.57,58.64,6500.0,50.5627,50.58,50.5196,50.58,6500.0
2015-04-27 14:35:00,58.64,58.65,58.58,58.61,6200.0,50.58,50.5886,50.5282,50.5541,6200.0
2015-04-27 14:40:00,58.62,58.65,58.57,58.62,4900.0,50.5627,50.5886,50.5196,50.5627,4900.0
2015-04-27 14:45:00,58.63,58.65,58.6,58.61,2700.0,50.5714,50.5886,50.5455,50.5541,2700.0
2015-04-27 14:50:00,58.6,58.61,58.58,58.6,6400.0,50.5455,50.5541,50.5282,50.5455,6400.0
2015-04-27 14:55:00,58.58,58.65,58.58,58.63,6200.0,50.5282,50.5886,50.5282,50.5714,6200.0
2015-04-27 15:00:00,58.63,58.68,58.63,58.64,5700.0,50.5714,50.6145,50.5714,50.58,5700.0
2015-04-27 15:05:00,58.65,58.71,58.63,58.69,13800.0,50.5886,50.6404,50.5714,50.6231,13800.0
2015-04-27 15:10:00,58.69,58.73,58.64,58.66,8900.0,50.6231,50.6576,50.58,50.5972,8900.0
2015-04-27 15:15:00,58.65,58.66,58.63,58.66,17200.0,50.5886,50.5972,50.5714,50.5972,17200.0
2015-04-27 15:20:00,58.66,58.73,58.65,58.71,20800.0,50.5972,50.6576,50.5886,50.6404,20800.0
2015-04-27 15:25:00,58.72,58.79,58.71,58.77,17700.0,50.649,50.7094,50.6404,50.6921,17700.0
2015-04-27 15:30:00,58.76,58.76,58.57,58.61,13000.0,50.6835,50.6835,50.5196,50.5541,13000.0
2015-04-27 15:35:00,58.59,58.6,58.52,58.54,15100.0,50.5369,50.5455,50.4765,50.4937,15100.0
2015-04-27 15:40:00,58.52,58.54,58.45,58.51,23500.0,50.4765,50.4937,50.4161,50.4679,23500.0
2015-04-27 15:45:00,58.52,58.55,58.46,58.48,33600.0,50.4765,50.5024,50.4247,50.442,33600.0
2015-04-27 15:50:00,58.47,58.48,58.4,58.46,31500.0,50.4334,50.442,50.373,50.4247,31500.0
2015-04-27 15:55:00,58.46,58.53,58.46,58.52,55400.0,50.4247,50.4851,50.4247,50.4765,55400.0
2015-04-28 09:30:00,58.45,58.57,58.27,58.57,3100.0,50.4161,50.5196,50.2608,50.5196,3100.0
2015-04-28 09:35:00,58.57,58.59,58.35,58.52,3300.0,50.5196,50.5369,50.3299,50.4765,3300.0
2015-04-28 09:40:00,58.49,58.57,58.33,58.49,5100.0,50.4506,50.5196,50.3126,50.4506,5100.0
2015-04-28 09:45:00,58.51,58.53,58.39,58.52,3000.0,50.4679,50.4851,50.3644,50.4765,3000.0
2015-04-28 09:50:00,58.47,58.81,58.45,58.8,30100.0,50.4334,50.7266,50.4161,50.718,30100.0
2015-04-28 09:55:00,58.77,58.95,58.76,58.95,4200.0,50.6921,50.8474,50.6835,50.8474,4200.0
2015-04-28 10:00:00,58.94,58.94,58.68,58.68,5000.0,50.8388,50.8388,50.6145,50.6145,5000.0
2015-04-28 10:05:00,58.71,58.71,58.34,58.41,8000.0,50.6404,50.6404,50.3212,50.3816,8000.0
2015-04-28 10:10:00,58.4,58.41,58.21,58.21,3000.0,50.373,50.3816,50.2091,50.2091,3000.0
2015-04-28 10:15:00,58.23,58.32,58.21,58.24,3000.0,50.2263,50.304,50.2091,50.235,3000.0
2015-04-28 10:20:00,58.31,58.31,58.08,58.14,4100.0,50.2954,50.2954,50.097,50.1487,4100.0
2015-04-28 10:25:00,58.14,58.14,57.98,57.98,8000.0,50.1487,50.1487,50.0107,50.0107,8000.0
2015-04-28 10:30:00,58.0,58.25,57.95,58.23,6400.0,50.028,50.2436,49.9848,50.2263,6400.0
2015-04-28 10:35:00,58.24,58.47,58.21,58.47,4900.0,50.235,50.4334,50.2091,50.4334,4900.0
2015-04-28 10:40:00,58.42,58.6,58.42,58.56,5300.0,50.3902,50.5455,50.3902,50.511,5300.0
2015-04-28 10:45:00,58.56,58.62,58.51,58.62,3000.0,50.511,50.5627,50.4679,50.5627,3000.0
2015-04-28 10:50:00,58.61,58.65,58.56,58.59,4600.0,50.5541,50.5886,50.511,50.5369,4600.0
2015-04-28 10:55:00,58.58,58.66,58.53,58.6,7100.0,50.5282,50.5972,50.4851,50.5455,7100.0
2015-04-28 11:00:00,58.61,58.81,58.59,58.81,6500.0,50.5541,50.7266,50.5369,50.7266,6500.0
2015-04-28 11:05:00,58.8,58.86,58.78,58.82,8500.0,50.718,50.7698,50.7008,50.7353,8500.0
2015-04-28 11:10:00,58.83,58.88,58.8,58.86,7300.0,50.7439,50.787,50.718,50.7698,7300.0
2015-04-28 11:15:00,58.85,58.87,58.69,58.74,15800.0,50.7611,50.7784,50.6231,50.6662,15800.0
2015-04-28 11:20:00,58.74,58.76,58.7,58.71,3700.0,50.6662,50.6835,50.6317,50.6404,3700.0
2015-04-28 11:25:00,58.71,58.82,58.71,58.77,4000.0,50.6404,50.7353,50.6404,50.6921,4000.0
2015-04-28 11:30:00,58.76,58.83,58.76,58.83,2600.0,50.6835,50.7439,50.6835,50.7439,2600.0
2015-04-28 11:35:00,58.81,58.85,58.8,58.85,1600.0,50.7266,50.7611,50.718,50.7611,1600.0
2015-04-28 11:40:00,58.81,58.85,58.78,58.85,5000.0,50.7266,50.7611,50.7008,50.7611,5000.0
2015-04-28 11:45:00,58.83,58.9,58.82,58.9,2100.0,50.7439,50.8043,50.7353,50.8043,2100.0
2015-04-28 11:50:00,58.88,58.98,58.83,58.93,6800.0,50.787,50.8733,50.7439,50.8301,6800.0
2015-04-28 11:55:00,58.93,58.95,58.91,58.95,2300.0,50.8301,50.8474,50.8129,50.8474,2300.0
2015-04-28 12:00:00,58.9,58.92,58.81,58.85,3600.0,50.8043,50.8215,50.7266,50.7611,3600.0
2015-04-28 12:05:00,58.82,58.86,58.76,58.76,16600.0,50.7353,50.7698,50.6835,50.6835,16600.0
2015-04-28 12:10:00,58.77,58.78,58.75,58.76,4200.0,50.6921,50.7008,50.6749,50.6835,4200.0
2015-04-28 12:15:00,58.74,58.75,58.7,58.73,4900.0,50.6662,50.6749,50.6317,50.6576,4900.0
2015-04-28 12:20:00,58.72,58.73,58.7,58.72,3200.0,50.649,50.6576,50.6317,50.649,3200.0
2015-04-28 12:25:00,58.71,58.73,58.7,58.7,3000.0,50.6404,50.6576,50.6317,50.6317,3000.0
2015-04-28 12:30:00,58.7,58.75,58.7,58.73,1700.0,50.6317,50.6749,50.6317,50.6576,1700.0
2015-04-28 12:35:00,58.74,58.75,58.68,58.69,5300.0,50.6662,50.6749,50.6145,50.6231,5300.0
2015-04-28 12:40:00,58.69,58.69,58.65,58.66,3100.0,50.6231,50.6231,50.5886,50.5972,3100.0
2015-04-28 12:45:00,58.66,58.67,58.65,58.65,2400.0,50.5972,50.6059,50.5886,50.5886,2400.0
2015-04-28 12:50:00,58.66,58.72,58.65,58.71,3200.0,50.5972,50.649,50.5886,50.6404,3200.0
2015-04-28 12:55:00,58.71,58.71,58.68,58.7,2800.0,50.6404,50.6404,50.6145,50.6317,2800.0
2015-04-28 13:00:00,58.71,58.72,58.67,58.68,4300.0,50.6404,50.649,50.6059,50.6145,4300.0
2015-04-28 13:05:00,58.69,58.71,58.67,58.7,3700.0,50.6231,50.6404,50.6059,50.6317,3700.0
2015-04-28 13:10:00,58.71,58.71,58.69,58.71,4000.0,50.6404,50.6404,50.6231,50.6404,4000.0
2015-04-28 13:15:00,58.7,58.8,58.68,58.79,6900.0,50.6317,50.718,50.6145,50.7094,6900.0
2015-04-28 13:20:00,58.77,58.86,58.77,58.85,4100.0,50.6921,50.7698,50.6921,50.7611,4100.0
2015-04-28 13:25:00,58.83,58.9,58.83,58.87,4100.0,50.7439,50.8043,50.7439,50.7784,4100.0
2015-04-28 13:30:00,58.87,58.9,58.84,58.9,4400.0,50.7784,50.8043,50.7525,50.8043,4400.0
2015-04-28 13:35:00,58.91,59.0,58.9,58.97,8400.0,50.8129,50.8905,50.8043,50.8646,8400.0
2015-04-28 13:40:00,58.98,59.06,58.97,59.05,8500.0,50.8733,50.9423,50.8646,50.9336,8500.0
2015-04-28 13:45:00,59.06,59.1,59.06,59.1,11400.0,50.9423,50.9768,50.9423,50.9768,11400.0
2015-04-28 13:50:00,59.09,59.09,59.04,59.06,4300.0,50.9681,50.9681,50.925,50.9423,4300.0
2015-04-28 13:55:00,59.06,59.07,59.04,59.05,2400.0,50.9423,50.9509,50.925,50.9336,2400.0
2015-04-28 14:00:00,59.04,59.04,59.01,59.04,3400.0,50.925,50.925,50.8991,50.925,3400.0
2015-04-28 14:05:00,59.01,59.06,59.01,59.06,6500.0,50.8991,50.9423,50.8991,50.9423,6500.0
2015-04-28 14:10:00,59.06,59.09,59.04,59.05,5300.0,50.9423,50.9681,50.925,50.9336,5300.0
2015-04-28 14:15:00,59.05,59.07,59.04,59.05,4300.0,50.9336,50.9509,50.925,50.9336,4300.0
2015-04-28 14:20:00,59.05,59.06,59.02,59.02,4600.0,50.9336,50.9423,50.9078,50.9078,4600.0
2015-04-28 14:25:00,59.02,59.09,59.02,59.07,2200.0,50.9078,50.9681,50.9078,50.9509,2200.0
2015-04-28 14:30:00,59.08,59.21,59.08,59.2,12700.0,50.9595,51.0716,50.9595,51.063,12700.0
2015-04-28 14:35:00,59.21,59.33,59.21,59.32,6000.0,51.0716,51.1752,51.0716,51.1665,6000.0
2015-04-28 14:40:00,59.32,59.32,59.23,59.24,7700.0,51.1665,51.1665,51.0889,51.0975,7700.0
2015-04-28 14:45:00,59.23,59.29,59.23,59.27,4500.0,51.0889,51.1407,51.0889,51.1234,4500.0
2015-04-28 14:50:00,59.27,59.29,59.24,59.25,5400.0,51.1234,51.1407,51.0975,51.1061,5400.0
2015-04-28 14:55:00,59.24,59.31,59.23,59.31,10200.0,51.0975,51.1579,51.0889,51.1579,10200.0
2015-04-28 15:00:00,59.31,59.37,59.28,59.34,11200.0,51.1579,51.2097,51.132,51.1838,11200.0
2015-04-28 15:05:00,59.35,59.4,59.34,59.37,7400.0,51.1924,51.2355,51.1838,51.2097,7400.0
2015-04-28 15:10:00,59.37,59.41,59.33,59.33,6800.0,51.2097,51.2442,51.1752,51.1752,6800.0
2015-04-28 15:15:00,59.34,59.38,59.33,59.35,7000.0,51.1838,51.2183,51.1752,51.1924,7000.0
2015-04-28 15:20:00,59.36,59.45,59.36,59.44,10400.0,51.201,51.2787,51.201,51.27,10400.0
2015-04-28 15:25:00,59.43,59.46,59.41,59.43,11200.0,51.2614,51.2873,51.2442,51.2614,11200.0
2015-04-28 15:30:00,59.42,59.46,59.38,59.39,11500.0,51.2528,51.2873,51.2183,51.2269,11500.0
2015-04-28 15:35:00,59.38,59.39,59.28,59.3,17400.0,51.2183,51.2269,51.132,51.1493,17400.0
2015-04-28 15:40:00,59.29,59.3,59.22,59.3,17100.0,51.1407,51.1493,51.0803,51.1493,17100.0
2015-04-28 15:45:00,59.28,59.37,59.28,59.37,34500.0,51.132,51.2097,51.132,51.2097,34500.0
2015-04-28 15:50:00,59.36,59.48,59.34,59.45,43400.0,51.201,51.3045,51.1838,51.2787,43400.0
2015-04-28 15:55:00,59.44,59.5,59.43,59.44,29500.0,51.27,51.3218,51.2614,51.27,29500.0
2015-04-29 09:30:00,58.77,59.03,58.76,58.84,17700.0,50.6921,50.9164,50.6835,50.7525,17700.0
2015-04-29 09:35:00,58.74,59.01,58.74,58.98,5900.0,50.6662,50.8991,50.6662,50.8733,5900.0
2015-04-29 09:40:00,58.9,59.04,58.82,59.04,8700.0,50.8043,50.925,50.7353,50.925,8700.0
2015-04-29 09:45:00,59.0,59.08,58.94,59.0,7400.0,50.8905,50.9595,50.8388,50.8905,7400.0
2015-04-29 09:50:00,59.02,59.03,58.95,58.96,3000.0,50.9078,50.9164,50.8474,50.856,3000.0
2015-04-29 09:55:00,58.98,58.98,58.84,58.89,5900.0,50.8733,50.8733,50.7525,50.7956,5900.0
2015-04-29 10:00:00,58.88,58.9,58.81,58.86,7600.0,50.787,50.8043,50.7266,50.7698,7600.0
2015-04-29 10:05:00,58.86,58.95,58.86,58.9,5100.0,50.7698,50.8474,50.7698,50.8043,5100.0
2015-04-29 10:10:00,58.9,58.92,58.86,58.91,5300.0,50.8043,50.8215,50.7698,50.8129,5300.0
2015-04-29 10:15:00,58.95,59.0,58.9,58.99,5700.0,50.8474,50.8905,50.8043,50.8819,5700.0
2015-04-29 10:20:00,58.96,59.11,58.89,59.11,5100.0,50.856,50.9854,50.7956,50.9854,5100.0
2015-04-29 10:25:00,59.08,59.14,59.08,59.13,4200.0,50.9595,51.0113,50.9595,51.0026,4200.0
2015-04-29 10:30:00,59.12,59.4,59.12,59.4,5300.0,50.994,51.2355,50.994,51.2355,5300.0
2015-04-29 10:35:00,59.4,59.42,59.33,59.36,5600.0,51.2355,51.2528,51.1752,51.201,5600.0
2015-04-29 10:40:00,59.39,59.45,59.31,59.4,5000.0,51.2269,51.2787,51.1579,51.2355,5000.0
2015-04-29 10:45:00,59.42,59.42,59.32,59.42,4200.0,51.2528,51.2528,51.1665,51.2528,4200.0
2015-04-29 10:50:00,59.39,59.47,59.37,59.46,1900.0,51.2269,51.2959,51.2097,51.2873,1900.0
2015-04-29 10:55:00,59.46,59.56,59.4,59.55,2100.0,51.2873,51.3735,51.2355,51.3649,2100.0
2015-04-29 11:00:00,59.55,59.64,59.47,59.63,7200.0,51.3649,51.4425,51.2959,51.4339,7200.0
2015-04-29 11:05:00,59.67,59.69,59.57,59.58,8400.0,51.4684,51.4857,51.3822,51.3908,8400.0
2015-04-29 11:10:00,59.58,59.58,59.51,59.55,14400.0,51.3908,51.3908,51.3304,51.3649,14400.0
2015-04-29 11:15:00,59.55,59.58,59.53,59.55,2400.0,51.3649,51.3908,51.3477,51.3649,2400.0
2015-04-29 11:20:00,59.55,59.68,59.54,59.67,5800.0,51.3649,51.477,51.3563,51.4684,5800.0
2015-04-29 11:25:00,59.69,59.7,59.61,59.65,8800.0,51.4857,51.4943,51.4167,51.4512,8800.0
2015-04-29 11:30:00,59.7,59.71,59.63,59.69,5400.0,51.4943,51.5029,51.4339,51.4857,5400.0
2015-04-29 11:35:00,59.66,59.71,59.66,59.68,4500.0,51.4598,51.5029,51.4598,51.477,4500.0
2015-04-29 11:40:00,59.68,59.81,59.66,59.8,24300.0,51.477,51.5892,51.4598,51.5806,24300.0
2015-04-29 11:45:00,59.78,59.9,59.78,59.87,8800.0,51.5633,51.6668,51.5633,51.6409,8800.0
2015-04-29 11:50:00,59.9,59.9,59.86,59.9,5200.0,51.6668,51.6668,51.6323,51.6668,5200.0
2015-04-29 11:55:00,59.9,60.05,59.87,60.03,7300.0,51.6668,51.7962,51.6409,51.7789,7300.0
2015-04-29 12:00:00,60.05,60.05,59.81,59.83,10400.0,51.7962,51.7962,51.5892,51.6064,10400.0
2015-04-29 12:05:00,59.85,59.92,59.85,59.91,3000.0,51.6237,51.6841,51.6237,51.6754,3000.0
2015-04-29 12:10:00,59.92,59.94,59.81,59.94,7200.0,51.6841,51.7013,51.5892,51.7013,7200.0
2015-04-29 12:15:00,59.94,59.98,59.89,59.96,15200.0,51.7013,51.7358,51.6582,51.7186,15200.0
2015-04-29 12:20:00,59.94,60.08,59.94,60.08,2500.0,51.7013,51.8221,51.7013,51.8221,2500.0
2015-04-29 12:25:00,60.06,60.06,59.93,59.96,6000.0,51.8048,51.8048,51.6927,51.7186,6000.0
2015-04-29 12:30:00,59.94,59.97,59.87,59.97,4800.0,51.7013,51.7272,51.6409,51.7272,4800.0
2015-04-29 12:35:00,59.97,59.97,59.84,59.84,5100.0,51.7272,51.7272,51.6151,51.6151,5100.0
2015-04-29 12:40:00,59.82,59.93,59.74,59.91,10700.0,51.5978,51.6927,51.5288,51.6754,10700.0
2015-04-29 12:45:00,59.94,60.0,59.87,59.91,16800.0,51.7013,51.7531,51.6409,51.6754,16800.0
2015-04-29 12:50:00,59.9,59.93,59.86,59.87,12400.0,51.6668,51.6927,51.6323,51.6409,12400.0
2015-04-29 12:55:00,59.87,60.0,59.86,59.89,7900.0,51.6409,51.7531,51.6323,51.6582,7900.0
2015-04-29 13:00:00,59.9,59.96,59.85,59.86,9100.0,51.6668,51.7186,51.6237,51.6323,9100.0
2015-04-29 13:05:00,59.87,59.88,59.79,59.8,4000.0,51.6409,51.6496,51.5719,51.5806,4000.0
2015-04-29 13:10:00,59.78,59.78,59.7,59.71,6800.0,51.5633,51.5633,51.4943,51.5029,6800.0
2015-04-29 13:15:00,59.71,59.88,59.71,59.85,7900.0,51.5029,51.6496,51.5029,51.6237,7900.0
2015-04-29 13:20:00,59.8,59.86,59.76,59.81,17300.0,51.5806,51.6323,51.5461,51.5892,17300.0
2015-04-29 13:25:00,59.81,59.9,59.79,59.88,3800.0,51.5892,51.6668,51.5719,51.6496,3800.0
2015-04-29 13:30:00,59.88,59.92,59.84,59.92,6200.0,51.6496,51.6841,51.6151,51.6841,6200.0
2015-04-29 13:35:00,59.9,59.97,59.9,59.95,3200.0,51.6668,51.7272,51.6668,51.7099,3200.0
2015-04-29 13:40:00,59.93,59.99,59.91,59.99,6500.0,51.6927,51.7444,51.6754,51.7444,6500.0
2015-04-29 13:45:00,59.97,60.0,59.96,59.99,3800.0,51.7272,51.7531,51.7186,51.7444,3800.0
2015-04-29 13:50:00,59.99,60.13,59.99,60.1,5700.0,51.7444,51.8652,51.7444,51.8393,5700.0
2015-04-29 13:55:00,60.11,60.13,60.03,60.1,2700.0,51.8479,51.8652,51.7789,51.8393,2700.0
2015-04-29 14:00:00,60.06,60.22,59.97,60.03,12300.0,51.8048,51.9428,51.7272,51.7789,12300.0
2015-04-29 14:05:00,60.09,60.16,60.03,60.03,2500.0,51.8307,51.8911,51.7789,51.7789,2500.0
2015-04-29 14:10:00,60.06,60.1,60.0,60.05,7100.0,51.8048,51.8393,51.7531,51.7962,7100.0
2015-04-29 14:15:00,60.06,60.12,60.05,60.05,6500.0,51.8048,51.8566,51.7962,51.7962,6500.0
2015-04-29 14:20:00,60.07,60.14,60.05,60.08,5200.0,51.8134,51.8738,51.7962,51.8221,5200.0
2015-04-29 14:25:00,60.1,60.1,60.01,60.05,1800.0,51.8393,51.8393,51.7617,51.7962,1800.0
2015-04-29 14:30:00,60.05,60.1,60.04,60.08,3100.0,51.7962,51.8393,51.7876,51.8221,3100.0
2015-04-29 14:35:00,60.11,60.11,60.05,60.06,4300.0,51.8479,51.8479,51.7962,51.8048,4300.0
2015-04-29 14:40:00,60.07,60.11,60.06,60.09,1900.0,51.8134,51.8479,51.8048,51.8307,1900.0
2015-04-29 14:45:00,60.09,60.09,60.04,60.05,5000.0,51.8307,51.8307,51.7876,51.7962,5000.0
2015-04-29 14:50:00,60.05,60.06,60.03,60.03,3500.0,51.7962,51.8048,51.7789,51.7789,3500.0
2015-04-29 14:55:00,60.05,60.1,60.05,60.1,3000.0,51.7962,51.8393,51.7962,51.8393,3000.0
2015-04-29 15:00:00,60.11,60.12,60.07,60.09,6600.0,51.8479,51.8566,51.8134,51.8307,6600.0
2015-04-29 15:05:00,60.09,60.09,60.05,60.06,7500.0,51.8307,51.8307,51.7962,51.8048,7500.0
2015-04-29 15:10:00,60.04,60.04,59.98,60.03,3600.0,51.7876,51.7876,51.7358,51.7789,3600.0
2015-04-29 15:15:00,60.04,60.07,59.98,60.02,5000.0,51.7876,51.8134,51.7358,51.7703,5000.0
2015-04-29 15:20:00,60.0,60.09,59.99,60.04,3700.0,51.7531,51.8307,51.7444,51.7876,3700.0
2015-04-29 15:25:00,60.04,60.08,60.03,60.08,1600.0,51.7876,51.8221,51.7789,51.8221,1600.0
2015-04-29 15:30:00,60.08,60.12,60.07,60.1,7200.0,51.8221,51.8566,51.8134,51.8393,7200.0
2015-04-29 15:35:00,60.11,60.14,60.09,60.13,12000.0,51.8479,51.8738,51.8307,51.8652,12000.0
2015-04-29 15:40:00,60.13,60.15,60.08,60.1,11300.0,51.8652,51.8824,51.8221,51.8393,11300.0
2015-04-29 15:45:00,60.1,60.26,60.04,60.22,54600.0,51.8393,51.9773,51.7876,51.9428,54600.0
2015-04-29 15:50:00,60.21,60.26,60.16,60.25,51900.0,51.9342,51.9773,51.8911,51.9687,51900.0
2015-04-29 15:55:00,60.24,60.3,60.23,60.24,56100.0,51.9601,52.0118,51.9514,51.9601,56100.0
2015-04-30 09:30:00,60.25,60.65,60.25,60.63,22700.0,51.9687,52.3137,51.9687,52.2965,22700.0
2015-04-30 09:35:00,60.6,60.78,60.51,60.67,18000.0,52.2706,52.4259,52.193,52.331,18000.0
2015-04-30 09:40:00,60.66,60.68,60.5,60.5,11200.0,52.3223,52.3396,52.1843,52.1843,11200.0
2015-04-30 09:45:00,60.35,60.37,60.11,60.19,13300.0,52.055,52.0722,51.8479,51.9169,13300.0
2015-04-30 09:50:00,60.13,60.22,60.13,60.18,9300.0,51.8652,51.9428,51.8652,51.9083,9300.0
2015-04-30 09:55:00,60.21,60.39,60.17,60.29,26000.0,51.9342,52.0895,51.8997,52.0032,26000.0
2015-04-30 10:00:00,60.26,60.28,60.05,60.05,8300.0,51.9773,51.9946,51.7962,51.7962,8300.0
2015-04-30 10:05:00,60.05,60.1,59.89,59.91,12600.0,51.7962,51.8393,51.6582,51.6754,12600.0
2015-04-30 10:10:00,59.91,59.98,59.85,59.96,12300.0,51.6754,51.7358,51.6237,51.7186,12300.0
2015-04-30 10:15:00,59.96,59.97,59.79,59.86,10800.0,51.7186,51.7272,51.5719,51.6323,10800.0
2015-04-30 10:20:00,59.87,59.91,59.69,59.82,98700.0,51.6409,51.6754,51.4857,51.5978,98700.0
2015-04-30 10:25:00,59.81,59.96,59.75,59.78,11800.0,51.5892,51.7186,51.5374,51.5633,11800.0
2015-04-30 10:30:00,59.78,59.85,59.63,59.81,5500.0,51.5633,51.6237,51.4339,51.5892,5500.0
2015-04-30 10:35:00,59.78,59.88,59.78,59.86,6200.0,51.5633,51.6496,51.5633,51.6323,6200.0
2015-04-30 10:40:00,59.86,59.96,59.82,59.96,2600.0,51.6323,51.7186,51.5978,51.7186,2600.0
2015-04-30 10:45:00,59.93,59.95,59.87,59.88,9100.0,51.6927,51.7099,51.6409,51.6496,9100.0
2015-04-30 10:50:00,59.86,59.87,59.75,59.77,7700.0,51.6323,51.6409,51.5374,51.5547,7700.0
2015-04-30 10:55:00,59.77,59.92,59.73,59.92,3500.0,51.5547,51.6841,51.5202,51.6841,3500.0
2015-04-30 11:00:00,59.92,60.01,59.92,59.99,21000.0,51.6841,51.7617,51.6841,51.7444,21000.0
2015-04-30 11:05:00,60.04,60.14,60.02,60.14,7800.0,51.7876,51.8738,51.7703,51.8738,7800.0
2015-04-30 11:10:00,60.14,60.36,60.12,60.13,44500.0,51.8738,52.0636,51.8566,51.8652,44500.0
2015-04-30 11:15:00,60.13,60.23,60.11,60.22,9500.0,51.8652,51.9514,51.8479,51.9428,9500.0
2015-04-30 11:20:00,60.25,60.33,60.24,60.33,7100.0,51.9687,52.0377,51.9601,52.0377,7100.0
2015-04-30 11:25:00,60.31,60.33,60.26,60.27,7600.0,52.0205,52.0377,51.9773,51.986,7600.0
2015-04-30 11:30:00,60.29,60.35,60.25,60.33,6400.0,52.0032,52.055,51.9687,52.0377,6400.0
2015-04-30 11:35:00,60.35,60.35,60.24,60.26,5600.0,52.055,52.055,51.9601,51.9773,5600.0
2015-04-30 11:40:00,60.27,60.31,60.25,60.26,4200.0,51.986,52.0205,51.9687,51.9773,4200.0
2015-04-30 11:45:00,60.26,60.34,60.25,60.34,4000.0,51.9773,52.0463,51.9687,52.0463,4000.0
2015-04-30 11:50:00,60.33,60.34,60.3,60.32,4700.0,52.0377,52.0463,52.0118,52.0291,4700.0
2015-04-30 11:55:00,60.33,60.33,60.15,60.18,8100.0,52.0377,52.0377,51.8824,51.9083,8100.0
2015-04-30 12:00:00,60.17,60.17,60.13,60.16,1900.0,51.8997,51.8997,51.8652,51.8911,1900.0
2015-04-30 12:05:00,60.15,60.17,60.11,60.13,3700.0,51.8824,51.8997,51.8479,51.8652,3700.0
2015-04-30 12:10:00,60.14,60.17,60.13,60.16,4400.0,51.8738,51.8997,51.8652,51.8911,4400.0
2015-04-30 12:15:00,60.15,60.15,60.12,60.15,2800.0,51.8824,51.8824,51.8566,51.8824,2800.0
2015-04-30 12:20:00,60.16,60.16,60.12,60.14,5600.0,51.8911,51.8911,51.8566,51.8738,5600.0
2015-04-30 12:25:00,60.11,60.12,60.1,60.1,2800.0,51.8479,51.8566,51.8393,51.8393,2800.0
2015-04-30 12:30:00,60.1,60.11,60.08,60.09,2900.0,51.8393,51.8479,51.8221,51.8307,2900.0
2015-04-30 12:35:00,60.1,60.14,60.1,60.11,4900.0,51.8393,51.8738,51.8393,51.8479,4900.0
2015-04-30 12:40:00,60.11,60.13,60.1,60.11,4900.0,51.8479,51.8652,51.8393,51.8479,4900.0
2015-04-30 12:45:00,60.11,60.11,60.04,60.06,3900.0,51.8479,51.8479,51.7876,51.8048,3900.0
2015-04-30 12:50:00,60.05,60.06,59.92,59.95,4600.0,51.7962,51.8048,51.6841,51.7099,4600.0
2015-04-30 12:55:00,59.99,60.06,59.99,60.05,3100.0,51.7444,51.8048,51.7444,51.7962,3100.0
2015-04-30 13:00:00,60.05,60.11,60.04,60.11,5300.0,51.7962,51.8479,51.7876,51.8479,5300.0
2015-04-30 13:05:00,60.1,60.12,60.05,60.12,2300.0,51.8393,51.8566,51.7962,51.8566,2300.0
2015-04-30 13:10:00,60.1,60.13,60.09,60.1,3400.0,51.8393,51.8652,51.8307,51.8393,3400.0
2015-04-30 13:15:00,60.1,60.12,60.1,60.11,1900.0,51.8393,51.8566,51.8393,51.8479,1900.0
2015-04-30 13:20:00,60.1,60.1,60.06,60.06,4700.0,51.8393,51.8393,51.8048,51.8048,4700.0
2015-04-30 13:25:00,60.05,60.06,60.01,60.06,5600.0,51.7962,51.8048,51.7617,51.8048,5600.0
2015-04-30 13:30:00,60.07,60.15,60.02,60.14,4100.0,51.8134,51.8824,51.7703,51.8738,4100.0
2015-04-30 13:35:00,60.14,60.14,60.09,60.11,4500.0,51.8738,51.8738,51.8307,51.8479,4500.0
2015-04-30 13:40:00,60.1,60.19,60.08,60.18,4500.0,51.8393,51.9169,51.8221,51.9083,4500.0
2015-04-30 13:45:00,60.18,60.27,60.18,60.22,5800.0,51.9083,51.986,51.9083,51.9428,5800.0
2015-04-30 13:50:00,60.23,60.26,60.21,60.26,4100.0,51.9514,51.9773,51.9342,51.9773,4100.0
2015-04-30 13:55:00,60.25,60.32,60.25,60.3,4100.0,51.9687,52.0291,51.9687,52.0118,4100.0
2015-04-30 14:00:00,60.3,60.3,60.21,60.24,8900.0,52.0118,52.0118,51.9342,51.9601,8900.0
2015-04-30 14:05:00,60.22,60.23,60.17,60.19,4900.0,51.9428,51.9514,51.8997,51.9169,4900.0
2015-04-30 14:10:00,60.19,60.26,60.17,60.24,4000.0,51.9169,51.9773,51.8997,51.9601,4000.0
2015-04-30 14:15:00,60.24,60.25,60.19,60.2,3600.0,51.9601,51.9687,51.9169,51.9256,3600.0
2015-04-30 14:20:00,60.22,60.23,60.04,60.04,10900.0,51.9428,51.9514,51.7876,51.7876,10900.0
2015-04-30 14:25:00,60.05,60.06,60.0,60.03,4000.0,51.7962,51.8048,51.7531,51.7789,4000.0
2015-04-30 14:30:00,60.02,60.03,59.98,60.03,6300.0,51.7703,51.7789,51.7358,51.7789,6300.0
2015-04-30 14:35:00,60.02,60.04,59.99,60.04,6500.0,51.7703,51.7876,51.7444,51.7876,6500.0
2015-04-30 14:40:00,60.03,60.05,59.99,60.05,8300.0,51.7789,51.7962,51.7444,51.7962,8300.0
2015-04-30 14:45:00,60.04,60.05,59.94,59.96,11900.0,51.7876,51.7962,51.7013,51.7186,11900.0
2015-04-30 14:50:00,59.96,59.99,59.9,59.91,4800.0,51.7186,51.7444,51.6668,51.6754,4800.0
2015-04-30 14:55:00,59.91,59.93,59.74,59.75,19400.0,51.6754,51.6927,51.5288,51.5374,19400.0
2015-04-30 15:00:00,59.75,59.76,59.58,59.61,15100.0,51.5374,51.5461,51.3908,51.4167,15100.0
2015-04-30 15:05:00,59.6,59.65,59.59,59.64,16100.0,51.408,51.4512,51.3994,51.4425,16100.0
2015-04-30 15:10:00,59.64,59.65,59.53,59.55,17700.0,51.4425,51.4512,51.3477,51.3649,17700.0
2015-04-30 15:15:00,59.55,59.59,59.55,59.57,13400.0,51.3649,51.3994,51.3649,51.3822,13400.0
2015-04-30 15:20:00,59.59,59.62,59.51,59.52,19200.0,51.3994,51.4253,51.3304,51.339,19200.0
2015-04-30 15:25:00,59.53,59.56,59.48,59.51,19300.0,51.3477,51.3735,51.3045,51.3304,19300.0
2015-04-30 15:30:00,59.51,59.56,59.49,59.53,14800.0,51.3304,51.3735,51.3132,51.3477,14800.0
2015-04-30 15:35:00,59.53,59.59,59.52,59.57,19100.0,51.3477,51.3994,51.339,51.3822,19100.0
2015-04-30 15:40:00,59.57,59.57,59.47,59.47,24100.0,51.3822,51.3822,51.2959,51.2959,24100.0
2015-04-30 15:45:00,59.49,59.65,59.48,59.64,52400.0,51.3132,51.4512,51.3045,51.4425,52400.0
2015-04-30 15:50:00,59.64,59.74,59.63,59.74,51100.0,51.4425,51.5288,51.4339,51.5288,51100.0
2015-04-30 15:55:00,59.74,59.75,59.68,59.71,67500.0,51.5288,51.5374,51.477,51.5029,67500.0
2015-05-01 09:30:00,60.14,60.22,59.81,60.22,9900.0,51.8738,51.9428,51.5892,51.9428,9900.0
2015-05-01 09:35:00,60.22,60.49,60.14,60.23,4300.0,51.9428,52.1757,51.8738,51.9514,4300.0
2015-05-01 09:40:00,60.2,60.39,60.11,60.28,5400.0,51.9256,52.0895,51.8479,51.9946,5400.0
2015-05-01 09:45:00,60.26,60.29,60.12,60.2,3400.0,51.9773,52.0032,51.8566,51.9256,3400.0
2015-05-01 09:50:00,60.13,60.14,60.0,60.12,4200.0,51.8652,51.8738,51.7531,51.8566,4200.0
2015-05-01 09:55:00,60.06,60.11,59.98,60.06,3900.0,51.8048,51.8479,51.7358,51.8048,3900.0
2015-05-01 10:00:00,60.08,60.26,60.08,60.26,1900.0,51.8221,51.9773,51.8221,51.9773,1900.0
2015-05-01 10:05:00,60.16,60.28,60.13,60.28,2000.0,51.8911,51.9946,51.8652,51.9946,2000.0
2015-05-01 10:10:00,60.29,60.38,60.29,60.3,6300.0,52.0032,52.0808,52.0032,52.0118,6300.0
2015-05-01 10:15:00,60.31,60.47,60.29,60.47,6300.0,52.0205,52.1585,52.0032,52.1585,6300.0
2015-05-01 10:20:00,60.47,60.54,60.39,60.45,9800.0,52.1585,52.2188,52.0895,52.1412,9800.0
2015-05-01 10:25:00,60.47,60.52,60.37,60.37,15800.0,52.1585,52.2016,52.0722,52.0722,15800.0
2015-05-01 10:30:00,60.39,60.42,60.33,60.33,2900.0,52.0895,52.1153,52.0377,52.0377,2900.0
2015-05-01 10:35:00,60.36,60.39,60.26,60.26,7100.0,52.0636,52.0895,51.9773,51.9773,7100.0
2015-05-01 10:40:00,60.26,60.32,60.19,60.32,4800.0,51.9773,52.0291,51.9169,52.0291,4800.0
2015-05-01 10:45:00,60.32,60.34,60.3,60.3,2400.0,52.0291,52.0463,52.0118,52.0118,2400.0
2015-05-01 10:50:00,60.27,60.36,60.27,60.32,8200.0,51.986,52.0636,51.986,52.0291,8200.0
2015-05-01 10:55:00,60.35,60.35,60.23,60.23,2400.0,52.055,52.055,51.9514,51.9514,2400.0
2015-05-01 11:00:00,60.27,60.38,60.21,60.36,21900.0,51.986,52.0808,51.9342,52.0636,21900.0
2015-05-01 11:05:00,60.38,60.5,60.35,60.43,7200.0,52.0808,52.1843,52.055,52.124,7200.0
2015-05-01 11:10:00,60.43,60.43,60.38,60.39,1900.0,52.124,52.124,52.0808,52.0895,1900.0
2015-05-01 11:15:00,60.38,60.38,60.3,60.3,8400.0,52.0808,52.0808,52.0118,52.0118,8400.0
2015-05-01 11:20:00,60.31,60.41,60.31,60.41,8900.0,52.0205,52.1067,52.0205,52.1067,8900.0
2015-05-01 11:25:00,60.44,60.62,60.44,60.62,1600.0,52.1326,52.2878,52.1326,52.2878,1600.0
2015-05-01 11:30:00,60.6,60.71,60.6,60.71,7600.0,52.2706,52.3655,52.2706,52.3655,7600.0
2015-05-01 11:35:00,60.69,60.7,60.57,60.6,7300.0,52.3482,52.3568,52.2447,52.2706,7300.0
2015-05-01 11:40:00,60.6,60.6,60.45,60.45,6900.0,52.2706,52.2706,52.1412,52.1412,6900.0
2015-05-01 11:45:00,60.47,60.48,60.31,60.32,8500.0,52.1585,52.1671,52.0205,52.0291,8500.0
2015-05-01 11:50:00,60.33,60.33,60.27,60.28,9900.0,52.0377,52.0377,51.986,51.9946,9900.0
2015-05-01 11:55:00,60.28,60.35,60.28,60.3,5800.0,51.9946,52.055,51.9946,52.0118,5800.0
2015-05-01 12:00:00,60.29,60.29,60.22,60.23,4800.0,52.0032,52.0032,51.9428,51.9514,4800.0
2015-05-01 12:05:00,60.23,60.23,60.18,60.18,5400.0,51.9514,51.9514,51.9083,51.9083,5400.0
2015-05-01 12:10:00,60.19,60.24,60.18,60.21,5200.0,51.9169,51.9601,51.9083,51.9342,5200.0
2015-05-01 12:15:00,60.2,60.24,60.15,60.16,6500.0,51.9256,51.9601,51.8824,51.8911,6500.0
2015-05-01 12:20:00,60.16,60.25,60.13,60.21,6600.0,51.8911,51.9687,51.8652,51.9342,6600.0
2015-05-01 12:25:00,60.21,60.34,60.2,60.3,10800.0,51.9342,52.0463,51.9256,52.0118,10800.0
2015-05-01 12:30:00,60.36,60.39,60.35,60.38,2100.0,52.0636,52.0895,52.055,52.0808,2100.0
2015-05-01 12:35:00,60.36,60.39,60.36,60.36,1900.0,52.0636,52.0895,52.0636,52.0636,1900.0
2015-05-01 12:40:00,60.36,60.36,60.31,60.36,2000.0,52.0636,52.0636,52.0205,52.0636,2000.0
2015-05-01 12:45:00,60.36,60.42,60.35,60.38,4500.0,52.0636,52.1153,52.055,52.0808,4500.0
2015-05-01 12:50:00,60.37,60.4,60.35,60.4,4200.0,52.0722,52.0981,52.055,52.0981,4200.0
2015-05-01 12:55:00,60.42,60.42,60.33,60.36,4900.0,52.1153,52.1153,52.0377,52.0636,4900.0
2015-05-01 13:00:00,60.37,60.41,60.34,60.4,4800.0,52.0722,52.1067,52.0463,52.0981,4800.0
2015-05-01 13:05:00,60.42,60.42,60.36,60.36,2700.0,52.1153,52.1153,52.0636,52.0636,2700.0
2015-05-01 13:10:00,60.37,60.39,60.36,60.39,3300.0,52.0722,52.0895,52.0636,52.0895,3300.0
2015-05-01 13:15:00,60.39,60.44,60.39,60.42,11300.0,52.0895,52.1326,52.0895,52.1153,11300.0
2015-05-01 13:20:00,60.44,60.44,60.4,60.42,4800.0,52.1326,52.1326,52.0981,52.1153,4800.0
2015-05-01 13:25:00,60.41,60.57,60.39,60.57,11700.0,52.1067,52.2447,52.0895,52.2447,11700.0
2015-05-01 13:30:00,60.58,60.58,60.5,60.51,1500.0,52.2533,52.2533,52.1843,52.193,1500.0
2015-05-01 13:35:00,60.5,60.58,60.5,60.56,4000.0,52.1843,52.2533,52.1843,52.2361,4000.0
2015-05-01 13:40:00,60.54,60.56,60.53,60.56,800.0,52.2188,52.2361,52.2102,52.2361,800.0
2015-05-01 13:45:00,60.56,60.62,60.56,60.62,2900.0,52.2361,52.2878,52.2361,52.2878,2900.0
2015-05-01 13:50:00,60.62,60.71,60.61,60.69,8000.0,52.2878,52.3655,52.2792,52.3482,8000.0
2015-05-01 13:55:00,60.66,60.68,60.61,60.62,2100.0,52.3223,52.3396,52.2792,52.2878,2100.0
2015-05-01 14:00:00,60.6,60.64,60.59,60.64,6300.0,52.2706,52.3051,52.262,52.3051,6300.0
2015-05-01 14:05:00,60.65,60.67,60.64,60.65,2600.0,52.3137,52.331,52.3051,52.3137,2600.0
2015-05-01 14:10:00,60.63,60.77,60.62,60.77,8100.0,52.2965,52.4172,52.2878,52.4172,8100.0
2015-05-01 14:15:00,60.75,60.75,60.65,60.65,2900.0,52.4,52.4,52.3137,52.3137,2900.0
2015-05-01 14:20:00,60.65,60.65,60.57,60.63,4100.0,52.3137,52.3137,52.2447,52.2965,4100.0
2015-05-01 14:25:00,60.66,60.7,60.65,60.67,2100.0,52.3223,52.3568,52.3137,52.331,2100.0
2015-05-01 14:30:00,60.68,60.68,60.64,60.67,2300.0,52.3396,52.3396,52.3051,52.331,2300.0
2015-05-01 14:35:00,60.68,60.68,60.62,60.65,4100.0,52.3396,52.3396,52.2878,52.3137,4100.0
2015-05-01 14:40:00,60.66,60.72,60.66,60.67,2800.0,52.3223,52.3741,52.3223,52.331,2800.0
2015-05-01 14:45:00,60.67,60.72,60.66,60.72,4700.0,52.331,52.3741,52.3223,52.3741,4700.0
2015-05-01 14:50:00,60.72,60.72,60.61,60.61,6700.0,52.3741,52.3741,52.2792,52.2792,6700.0
2015-05-01 14:55:00,60.62,60.62,60.59,60.61,3300.0,52.2878,52.2878,52.262,52.2792,3300.0
2015-05-01 15:00:00,60.64,60.64,60.57,60.63,3200.0,52.3051,52.3051,52.2447,52.2965,3200.0
2015-05-01 15:05:00,60.64,60.66,60.6,60.6,4900.0,52.3051,52.3223,52.2706,52.2706,4900.0
2015-05-01 15:10:00,60.6,60.6,60.55,60.6,5700.0,52.2706,52.2706,52.2275,52.2706,5700.0
2015-05-01 15:15:00,60.6,60.63,60.59,60.62,1900.0,52.2706,52.2965,52.262,52.2878,1900.0
2015-05-01 15:20:00,60.62,60.62,60.54,60.55,6100.0,52.2878,52.2878,52.2188,52.2275,6100.0
2015-05-01 15:25:00,60.55,60.57,60.46,60.49,54200.0,52.2275,52.2447,52.1498,52.1757,54200.0
2015-05-01 15:30:00,60.5,60.52,60.45,60.46,15200.0,52.1843,52.2016,52.1412,52.1498,15200.0
2015-05-01 15:35:00,60.45,60.46,60.4,60.43,24700.0,52.1412,52.1498,52.0981,52.124,24700.0
2015-05-01 15:40:00,60.43,60.44,60.36,60.4,12900.0,52.124,52.1326,52.0636,52.0981,12900.0
2015-05-01 15:45:00,60.41,60.48,60.41,60.44,16600.0,52.1067,52.1671,52.1067,52.1326,16600.0
2015-05-01 15:50:00,60.45,60.51,60.41,60.45,45100.0,52.1412,52.193,52.1067,52.1412,45100.0
2015-05-01 15:55:00,60.45,60.47,60.39,60.44,31300.0,52.1412,52.1585,52.0895,52.1326,31300.0
2015-05-04 09:30:00,60.69,60.82,60.49,60.69,4700.0,52.3482,52.4604,52.1757,52.3482,4700.0
2015-05-04 09:35:00,60.78,60.86,60.75,60.86,1400.0,52.4259,52.4949,52.4,52.4949,1400.0
2015-05-04 09:40:00,60.86,60.89,60.63,60.7,7800.0,52.4949,52.5207,52.2965,52.3568,7800.0
2015-05-04 09:45:00,60.71,60.76,60.58,60.58,6100.0,52.3655,52.4086,52.2533,52.2533,6100.0
2015-05-04 09:50:00,60.62,60.69,60.3,60.49,8400.0,52.2878,52.3482,52.0118,52.1757,8400.0
2015-05-04 09:55:00,60.5,60.6,60.47,60.56,7800.0,52.1843,52.2706,52.1585,52.2361,7800.0
2015-05-04 10:00:00,60.6,60.6,60.45,60.49,20300.0,52.2706,52.2706,52.1412,52.1757,20300.0
2015-05-04 10:05:00,60.51,60.51,60.45,60.48,22600.0,52.193,52.193,52.1412,52.1671,22600.0
2015-05-04 10:10:00,60.49,60.54,60.38,60.47,19700.0,52.1757,52.2188,52.0808,52.1585,19700.0
2015-05-04 10:15:00,60.5,60.53,60.45,60.5,2300.0,52.1843,52.2102,52.1412,52.1843,2300.0
2015-05-04 10:20:00,60.5,60.53,60.45,60.45,5000.0,52.1843,52.2102,52.1412,52.1412,5000.0
2015-05-04 10:25:00,60.42,60.51,60.39,60.49,8400.0,52.1153,52.193,52.0895,52.1757,8400.0
2015-05-04 10:30:00,60.48,60.48,60.32,60.38,6800.0,52.1671,52.1671,52.0291,52.0808,6800.0
2015-05-04 10:35:00,60.37,60.39,60.25,60.28,7000.0,52.0722,52.0895,51.9687,51.9946,7000.0
2015-05-04 10:40:00,60.27,60.27,60.02,60.21,34100.0,51.986,51.986,51.7703,51.9342,34100.0
2015-05-04 10:45:00,60.25,60.27,60.2,60.21,4300.0,51.9687,51.986,51.9256,51.9342,4300.0
2015-05-04 10:50:00,60.21,60.21,60.12,60.14,5100.0,51.9342,51.9342,51.8566,51.8738,5100.0
2015-05-04 10:55:00,60.15,60.15,60.09,60.13,6000.0,51.8824,51.8824,51.8307,51.8652,6000.0
2015-05-04 11:00:00,60.12,60.14,60.04,60.04,3300.0,51.8566,51.8738,51.7876,51.7876,3300.0
2015-05-04 11:05:00,60.04,60.21,60.04,60.2,9200.0,51.7876,51.9342,51.7876,51.9256,9200.0
2015-05-04 11:10:00,60.2,60.24,60.19,60.23,5200.0,51.9256,51.9601,51.9169,51.9514,5200.0
2015-05-04 11:15:00,60.24,60.24,60.18,60.23,4600.0,51.9601,51.9601,51.9083,51.9514,4600.0
2015-05-04 11:20:00,60.24,60.38,60.23,60.38,8100.0,51.9601,52.0808,51.9514,52.0808,8100.0
2015-05-04 11:25:00,60.37,60.41,60.35,60.41,4400.0,52.0722,52.1067,52.055,52.1067,4400.0
2015-05-04 11:30:00,60.41,60.42,60.34,60.35,11400.0,52.1067,52.1153,52.0463,52.055,11400.0
2015-05-04 11:35:00,60.35,60.37,60.34,60.35,3400.0,52.055,52.0722,52.0463,52.055,3400.0
2015-05-04 11:40:00,60.36,60.36,60.28,60.31,9500.0,52.0636,52.0636,51.9946,52.0205,9500.0
2015-05-04 11:45:00,60.32,60.32,60.26,60.28,6100.0,52.0291,52.0291,51.9773,51.9946,6100.0
2015-05-04 11:50:00,60.29,60.31,60.21,60.23,5700.0,52.0032,52.0205,51.9342,51.9514,5700.0
2015-05-04 11:55:00,60.24,60.29,60.24,60.29,6900.0,51.9601,52.0032,51.9601,52.0032,6900.0
2015-05-04 12:00:00,60.28,60.29,60.26,60.28,4500.0,51.9946,52.0032,51.9773,51.9946,4500.0
2015-05-04 12:05:00,60.28,60.28,60.15,60.15,10000.0,51.9946,51.9946,51.8824,51.8824,10000.0
2015-05-04 12:10:00,60.17,60.18,60.06,60.07,10800.0,51.8997,51.9083,51.8048,51.8134,10800.0
2015-05-04 12:15:00,60.09,60.12,60.07,60.12,13300.0,51.8307,51.8566,51.8134,51.8566,13300.0
2015-05-04 12:20:00,60.12,60.12,60.04,60.07,5800.0,51.8566,51.8566,51.7876,51.8134,5800.0
2015-05-04 12:25:00,60.07,60.08,60.05,60.08,4500.0,51.8134,51.8221,51.7962,51.8221,4500.0
2015-05-04 12:30:00,60.08,60.13,60.07,60.11,11800.0,51.8221,51.8652,51.8134,51.8479,11800.0
2015-05-04 12:35:00,60.11,60.12,60.08,60.11,2900.0,51.8479,51.8566,51.8221,51.8479,2900.0
2015-05-04 12:40:00,60.12,60.14,60.05,60.07,4100.0,51.8566,51.8738,51.7962,51.8134,4100.0
2015-05-04 12:45:00,60.06,60.1,60.05,60.07,6300.0,51.8048,51.8393,51.7962,51.8134,6300.0
2015-05-04 12:50:00,60.04,60.1,60.04,60.09,3700.0,51.7876,51.8393,51.7876,51.8307,3700.0
2015-05-04 12:55:00,60.09,60.09,60.0,60.04,21700.0,51.8307,51.8307,51.7531,51.7876,21700.0
2015-05-04 13:00:00,60.04,60.08,59.99,60.07,6300.0,51.7876,51.8221,51.7444,51.8134,6300.0
2015-05-04 13:05:00,60.07,60.08,60.02,60.06,8600.0,51.8134,51.8221,51.7703,51.8048,8600.0
2015-05-04 13:10:00,60.05,60.1,60.03,60.1,6800.0,51.7962,51.8393,51.7789,51.8393,6800.0
2015-05-04 13:15:00,60.11,60.14,60.07,60.07,8100.0,51.8479,51.8738,51.8134,51.8134,8100.0
2015-05-04 13:20:00,60.07,60.11,60.05,60.07,21600.0,51.8134,51.8479,51.7962,51.8134,21600.0
2015-05-04 13:25:00,60.08,60.12,60.02,60.1,11200.0,51.8221,51.8566,51.7703,51.8393,11200.0
2015-05-04 13:30:00,60.12,60.17,60.11,60.15,4900.0,51.8566,51.8997,51.8479,51.8824,4900.0
2015-05-04 13:35:00,60.14,60.18,60.14,60.16,3100.0,51.8738,51.9083,51.8738,51.8911,3100.0
2015-05-04 13:40:00,60.18,60.26,60.17,60.26,9900.0,51.9083,51.9773,51.8997,51.9773,9900.0
2015-05-04 13:45:00,60.26,60.28,60.24,60.26,4200.0,51.9773,51.9946,51.9601,51.9773,4200.0
2015-05-04 13:50:00,60.26,60.28,60.2,60.21,4600.0,51.9773,51.9946,51.9256,51.9342,4600.0
2015-05-04 13:55:00,60.21,60.27,60.21,60.25,7000.0,51.9342,51.986,51.9342,51.9687,7000.0
2015-05-04 14:00:00,60.25,60.27,60.21,60.21,5300.0,51.9687,51.986,51.9342,51.9342,5300.0
2015-05-04 14:05:00,60.2,60.21,60.15,60.16,6900.0,51.9256,51.9342,51.8824,51.8911,6900.0
2015-05-04 14:10:00,60.16,60.17,60.11,60.11,5300.0,51.8911,51.8997,51.8479,51.8479,5300.0
2015-05-04 14:15:00,60.11,60.16,60.11,60.16,6200.0,51.8479,51.8911,51.8479,51.8911,6200.0
2015-05-04 14:20:00,60.17,60.21,60.16,60.2,3900.0,51.8997,51.9342,51.8911,51.9256,3900.0
2015-05-04 14:25:00,60.21,60.23,60.19,60.21,9900.0,51.9342,51.9514,51.9169,51.9342,9900.0
2015-05-04 14:30:00,60.23,60.27,60.23,60.25,6100.0,51.9514,51.986,51.9514,51.9687,6100.0
2015-05-04 14:35:00,60.25,60.28,60.24,60.24,9500.0,51.9687,51.9946,51.9601,51.9601,9500.0
2015-05-04 14:40:00,60.25,60.3,60.24,60.26,8600.0,51.9687,52.0118,51.9601,51.9773,8600.0
2015-05-04 14:45:00,60.25,60.26,60.17,60.17,5900.0,51.9687,51.9773,51.8997,51.8997,5900.0
2015-05-04 14:50:00,60.16,60.23,60.15,60.22,7700.0,51.8911,51.9514,51.8824,51.9428,7700.0
2015-05-04 14:55:00,60.21,60.24,60.21,60.21,3500.0,51.9342,51.9601,51.9342,51.9342,3500.0
2015-05-04 15:00:00,60.21,60.22,60.17,60.19,4700.0,51.9342,51.9428,51.8997,51.9169,4700.0
2015-05-04 15:05:00,60.2,60.27,60.19,60.25,7100.0,51.9256,51.986,51.9169,51.9687,7100.0
2015-05-04 15:10:00,60.24,60.25,60.22,60.23,7200.0,51.9601,51.9687,51.9428,51.9514,7200.0
2015-05-04 15:15:00,60.23,60.27,60.19,60.27,9200.0,51.9514,51.986,51.9169,51.986,9200.0
2015-05-04 15:20:00,60.28,60.33,60.26,60.27,7600.0,51.9946,52.0377,51.9773,51.986,7600.0
2015-05-04 15:25:00,60.28,60.28,60.21,60.21,10100.0,51.9946,51.9946,51.9342,51.9342,10100.0
2015-05-04 15:30:00,60.21,60.21,60.12,60.12,16600.0,51.9342,51.9342,51.8566,51.8566,16600.0
2015-05-04 15:35:00,60.12,60.14,60.08,60.1,25100.0,51.8566,51.8738,51.8221,51.8393,25100.0
2015-05-04 15:40:00,60.12,60.15,60.08,60.14,17200.0,51.8566,51.8824,51.8221,51.8738,17200.0
2015-05-04 15:45:00,60.14,60.19,60.14,60.17,17200.0,51.8738,51.9169,51.8738,51.8997,17200.0
2015-05-04 15:50:00,60.17,60.19,60.13,60.13,17400.0,51.8997,51.9169,51.8652,51.8652,17400.0
2015-05-04 15:55:00,60.15,60.16,60.1,60.11,39300.0,51.8824,51.8911,51.8393,51.8479,39300.0
2015-05-05 09:30:00,60.13,60.28,60.05,60.22,11800.0,51.8652,51.9946,51.7962,51.9428,11800.0
2015-05-05 09:35:00,60.27,60.61,60.27,60.54,6600.0,51.986,52.2792,51.986,52.2188,6600.0
2015-05-05 09:40:00,60.53,60.7,60.53,60.58,13000.0,52.2102,52.3568,52.2102,52.2533,13000.0
2015-05-05 09:45:00,60.58,60.63,60.44,60.44,2400.0,52.2533,52.2965,52.1326,52.1326,2400.0
2015-05-05 09:50:00,60.45,60.56,60.39,60.56,25900.0,52.1412,52.2361,52.0895,52.2361,25900.0
2015-05-05 09:55:00,60.52,60.52,60.42,60.49,5400.0,52.2016,52.2016,52.1153,52.1757,5400.0
2015-05-05 10:00:00,60.52,60.52,60.3,60.32,19700.0,52.2016,52.2016,52.0118,52.0291,19700.0
2015-05-05 10:05:00,60.35,60.4,60.19,60.3,15500.0,52.055,52.0981,51.9169,52.0118,15500.0
2015-05-05 10:10:00,60.32,60.32,60.2,60.22,4900.0,52.0291,52.0291,51.9256,51.9428,4900.0
2015-05-05 10:15:00,60.21,60.27,60.12,60.13,7300.0,51.9342,51.986,51.8566,51.8652,7300.0
2015-05-05 10:20:00,60.11,60.17,60.05,60.12,10600.0,51.8479,51.8997,51.7962,51.8566,10600.0
2015-05-05 10:25:00,60.13,60.21,60.08,60.08,11900.0,51.8652,51.9342,51.8221,51.8221,11900.0
2015-05-05 10:30:00,60.07,60.07,59.98,60.06,5200.0,51.8134,51.8134,51.7358,51.8048,5200.0
2015-05-05 10:35:00,60.05,60.13,60.04,60.06,12700.0,51.7962,51.8652,51.7876,51.8048,12700.0
2015-05-05 10:40:00,60.01,60.04,59.95,60.04,5000.0,51.7617,51.7876,51.7099,51.7876,5000.0
2015-05-05 10:45:00,60.04,60.09,59.99,60.09,6200.0,51.7876,51.8307,51.7444,51.8307,6200.0
2015-05-05 10:50:00,60.11,60.12,60.07,60.12,2700.0,51.8479,51.8566,51.8134,51.8566,2700.0
2015-05-05 10:55:00,60.11,60.14,60.0,60.0,4200.0,51.8479,51.8738,51.7531,51.7531,4200.0
2015-05-05 11:00:00,60.0,60.12,59.91,60.06,6700.0,51.7531,51.8566,51.6754,51.8048,6700.0
2015-05-05 11:05:00,60.05,60.05,59.94,60.01,5400.0,51.7962,51.7962,51.7013,51.7617,5400.0
2015-05-05 11:10:00,60.01,60.06,59.98,60.03,7100.0,51.7617,51.8048,51.7358,51.7789,7100.0
2015-05-05 11:15:00,60.03,60.04,59.97,60.04,5800.0,51.7789,51.7876,51.7272,51.7876,5800.0
2015-05-05 11:20:00,60.03,60.03,59.92,59.95,4700.0,51.7789,51.7789,51.6841,51.7099,4700.0
2015-05-05 11:25:00,59.95,60.06,59.95,59.95,2900.0,51.7099,51.8048,51.7099,51.7099,2900.0
2015-05-05 11:30:00,59.95,59.96,59.89,59.95,4600.0,51.7099,51.7186,51.6582,51.7099,4600.0
2015-05-05 11:35:00,59.95,60.01,59.88,59.88,2500.0,51.7099,51.7617,51.6496,51.6496,2500.0
2015-05-05 11:40:00,59.86,59.99,59.85,59.96,7100.0,51.6323,51.7444,51.6237,51.7186,7100.0
2015-05-05 11:45:00,59.95,60.0,59.93,60.0,1500.0,51.7099,51.7531,51.6927,51.7531,1500.0
2015-05-05 11:50:00,59.98,60.03,59.87,59.89,5600.0,51.7358,51.7789,51.6409,51.6582,5600.0
2015-05-05 11:55:00,59.91,60.01,59.91,60.01,3000.0,51.6754,51.7617,51.6754,51.7617,3000.0
2015-05-05 12:00:00,60.01,60.02,59.96,60.02,3200.0,51.7617,51.7703,51.7186,51.7703,3200.0
2015-05-05 12:05:00,60.02,60.1,60.0,60.1,3300.0,51.7703,51.8393,51.7531,51.8393,3300.0
2015-05-05 12:10:00,60.1,60.18,60.1,60.15,4000.0,51.8393,51.9083,51.8393,51.8824,4000.0
2015-05-05 12:15:00,60.14,60.15,60.08,60.08,2700.0,51.8738,51.8824,51.8221,51.8221,2700.0
2015-05-05 12:20:00,60.07,60.08,60.02,60.05,2800.0,51.8134,51.8221,51.7703,51.7962,2800.0
2015-05-05 12:25:00,60.08,60.11,60.06,60.07,3100.0,51.8221,51.8479,51.8048,51.8134,3100.0
2015-05-05 12:30:00,60.06,60.06,60.03,60.06,1700.0,51.8048,51.8048,51.7789,51.8048,1700.0
2015-05-05 12:35:00,60.07,60.08,60.0,60.0,4900.0,51.8134,51.8221,51.7531,51.7531,4900.0
2015-05-05 12:40:00,59.99,59.99,59.93,59.96,5000.0,51.7444,51.7444,51.6927,51.7186,5000.0
2015-05-05 12:45:00,59.98,60.07,59.98,60.04,11800.0,51.7358,51.8134,51.7358,51.7876,11800.0
2015-05-05 12:50:00,60.03,60.06,59.99,59.99,7200.0,51.7789,51.8048,51.7444,51.7444,7200.0
2015-05-05 12:55:00,59.99,60.01,59.98,59.98,3400.0,51.7444,51.7617,51.7358,51.7358,3400.0
2015-05-05 13:00:00,59.99,60.0,59.89,59.92,9200.0,51.7444,51.7531,51.6582,51.6841,9200.0
2015-05-05 13:05:00,59.9,59.94,59.89,59.89,5700.0,51.6668,51.7013,51.6582,51.6582,5700.0
2015-05-05 13:10:00,59.88,59.88,59.78,59.78,5700.0,51.6496,51.6496,51.5633,51.5633,5700.0
2015-05-05 13:15:00,59.79,59.83,59.79,59.81,5700.0,51.5719,51.6064,51.5719,51.5892,5700.0
2015-05-05 13:20:00,59.81,59.81,59.73,59.79,43800.0,51.5892,51.5892,51.5202,51.5719,43800.0
2015-05-05 13:25:00,59.76,59.99,59.76,59.94,23600.0,51.5461,51.7444,51.5461,51.7013,23600.0
2015-05-05 13:30:00,59.94,60.0,59.94,60.0,2100.0,51.7013,51.7531,51.7013,51.7531,2100.0
2015-05-05 13:35:00,60.0,60.0,59.93,59.96,10500.0,51.7531,51.7531,51.6927,51.7186,10500.0
2015-05-05 13:40:00,59.94,59.97,59.88,59.88,17900.0,51.7013,51.7272,51.6496,51.6496,17900.0
2015-05-05 13:45:00,59.88,59.96,59.88,59.96,7300.0,51.6496,51.7186,51.6496,51.7186,7300.0
2015-05-05 13:50:00,59.96,60.0,59.88,59.94,15300.0,51.7186,51.7531,51.6496,51.7013,15300.0
2015-05-05 13:55:00,59.91,59.94,59.85,59.85,7800.0,51.6754,51.7013,51.6237,51.6237,7800.0
2015-05-05 14:00:00,59.86,59.86,59.77,59.77,9200.0,51.6323,51.6323,51.5547,51.5547,9200.0
2015-05-05 14:05:00,59.77,59.82,59.75,59.76,7200.0,51.5547,51.5978,51.5374,51.5461,7200.0
2015-05-05 14:10:00,59.76,59.77,59.7,59.7,5700.0,51.5461,51.5547,51.4943,51.4943,5700.0
2015-05-05 14:15:00,59.69,59.81,59.68,59.81,9600.0,51.4857,51.5892,51.477,51.5892,9600.0
2015-05-05 14:20:00,59.81,59.84,59.75,59.77,7400.0,51.5892,51.6151,51.5374,51.5547,7400.0
2015-05-05 14:25:00,59.78,59.8,59.71,59.72,6900.0,51.5633,51.5806,51.5029,51.5115,6900.0
2015-05-05 14:30:00,59.73,59.73,59.7,59.73,8000.0,51.5202,51.5202,51.4943,51.5202,8000.0
2015-05-05 14:35:00,59.73,59.8,59.72,59.78,7700.0,51.5202,51.5806,51.5115,51.5633,7700.0
2015-05-05 14:40:00,59.79,59.79,59.68,59.68,6600.0,51.5719,51.5719,51.477,51.477,6600.0
2015-05-05 14:45:00,59.68,59.7,59.61,59.62,17200.0,51.477,51.4943,51.4167,51.4253,17200.0
2015-05-05 14:50:00,59.64,59.65,59.59,59.65,5100.0,51.4425,51.4512,51.3994,51.4512,5100.0
2015-05-05 14:55:00,59.65,59.73,59.63,59.71,6900.0,51.4512,51.5202,51.4339,51.5029,6900.0
2015-05-05 15:00:00,59.71,59.75,59.68,59.72,12200.0,51.5029,51.5374,51.477,51.5115,12200.0
2015-05-05 15:05:00,59.72,59.77,59.64,59.65,17900.0,51.5115,51.5547,51.4425,51.4512,17900.0
2015-05-05 15:10:00,59.65,59.76,59.65,59.71,131300.0,51.4512,51.5461,51.4512,51.5029,131300.0
2015-05-05 15:15:00,59.72,59.81,59.72,59.8,13700.0,51.5115,51.5892,51.5115,51.5806,13700.0
2015-05-05 15:20:00,59.78,59.92,59.78,59.92,15600.0,51.5633,51.6841,51.5633,51.6841,15600.0
2015-05-05 15:25:00,59.92,59.97,59.89,59.95,16000.0,51.6841,51.7272,51.6582,51.7099,16000.0
2015-05-05 15:30:00,59.95,60.01,59.92,60.0,19000.0,51.7099,51.7617,51.6841,51.7531,19000.0
2015-05-05 15:35:00,60.0,60.07,60.0,60.04,25900.0,51.7531,51.8134,51.7531,51.7876,25900.0
2015-05-05 15:40:00,60.05,60.12,60.02,60.12,29800.0,51.7962,51.8566,51.7703,51.8566,29800.0
2015-05-05 15:45:00,60.12,60.13,60.08,60.12,32000.0,51.8566,51.8652,51.8221,51.8566,32000.0
2015-05-05 15:50:00,60.11,60.12,60.01,60.01,44000.0,51.8479,51.8566,51.7617,51.7617,44000.0
2015-05-05 15:55:00,60.02,60.03,59.96,59.98,55900.0,51.7703,51.7789,51.7186,51.7358,55900.0
2015-05-06 09:30:00,60.53,60.53,59.96,60.02,25800.0,52.2102,52.2102,51.7186,51.7703,25800.0
2015-05-06 09:35:00,60.01,60.12,59.88,59.93,50700.0,51.7617,51.8566,51.6496,51.6927,50700.0
2015-05-06 09:40:00,59.94,60.02,59.85,59.87,53400.0,51.7013,51.7703,51.6237,51.6409,53400.0
2015-05-06 09:45:00,59.88,59.95,59.81,59.94,7400.0,51.6496,51.7099,51.5892,51.7013,7400.0
2015-05-06 09:50:00,59.96,60.0,59.83,59.87,21400.0,51.7186,51.7531,51.6064,51.6409,21400.0
2015-05-06 09:55:00,59.86,59.92,59.76,59.92,7900.0,51.6323,51.6841,51.5461,51.6841,7900.0
2015-05-06 10:00:00,59.92,60.03,59.92,59.99,13300.0,51.6841,51.7789,51.6841,51.7444,13300.0
2015-05-06 10:05:00,60.0,60.02,59.89,59.89,15000.0,51.7531,51.7703,51.6582,51.6582,15000.0
2015-05-06 10:10:00,59.89,60.01,59.85,59.99,17200.0,51.6582,51.7617,51.6237,51.7444,17200.0
2015-05-06 10:15:00,59.98,60.01,59.92,60.0,18200.0,51.7358,51.7617,51.6841,51.7531,18200.0
2015-05-06 10:20:00,60.0,60.0,59.9,59.9,15400.0,51.7531,51.7531,51.6668,51.6668,15400.0
2015-05-06 10:25:00,59.9,59.98,59.86,59.94,6600.0,51.6668,51.7358,51.6323,51.7013,6600.0
2015-05-06 10:30:00,59.94,60.4,59.94,60.38,25800.0,51.7013,52.0981,51.7013,52.0808,25800.0
2015-05-06 10:35:00,60.43,60.44,60.36,60.38,15200.0,52.124,52.1326,52.0636,52.0808,15200.0
2015-05-06 10:40:00,60.42,60.45,60.21,60.21,24400.0,52.1153,52.1412,51.9342,51.9342,24400.0
2015-05-06 10:45:00,60.22,60.34,60.22,60.28,45500.0,51.9428,52.0463,51.9428,51.9946,45500.0
2015-05-06 10:50:00,60.29,60.7,60.28,60.69,43700.0,52.0032,52.3568,51.9946,52.3482,43700.0
2015-05-06 10:55:00,60.72,60.73,60.63,60.64,7900.0,52.3741,52.3827,52.2965,52.3051,7900.0
2015-05-06 11:00:00,60.62,60.65,60.55,60.65,4300.0,52.2878,52.3137,52.2275,52.3137,4300.0
2015-05-06 11:05:00,60.62,60.63,60.54,60.54,5800.0,52.2878,52.2965,52.2188,52.2188,5800.0
2015-05-06 11:10:00,60.5,60.5,60.4,60.41,6900.0,52.1843,52.1843,52.0981,52.1067,6900.0
2015-05-06 11:15:00,60.39,60.42,60.36,60.41,4400.0,52.0895,52.1153,52.0636,52.1067,4400.0
2015-05-06 11:20:00,60.39,60.39,60.18,60.29,8800.0,52.0895,52.0895,51.9083,52.0032,8800.0
2015-05-06 11:25:00,60.3,60.38,60.3,60.33,9100.0,52.0118,52.0808,52.0118,52.0377,9100.0
2015-05-06 11:30:00,60.36,60.44,60.33,60.42,9100.0,52.0636,52.1326,52.0377,52.1153,9100.0
2015-05-06 11:35:00,60.41,60.45,60.37,60.43,4800.0,52.1067,52.1412,52.0722,52.124,4800.0
2015-05-06 11:40:00,60.42,60.53,60.4,60.5,11700.0,52.1153,52.2102,52.0981,52.1843,11700.0
2015-05-06 11:45:00,60.5,60.51,60.44,60.48,15700.0,52.1843,52.193,52.1326,52.1671,15700.0
2015-05-06 11:50:00,60.47,60.53,60.45,60.5,13500.0,52.1585,52.2102,52.1412,52.1843,13500.0
2015-05-06 11:55:00,60.48,60.52,60.45,60.48,8600.0,52.1671,52.2016,52.1412,52.1671,8600.0
2015-05-06 12:00:00,60.48,60.54,60.4,60.46,19300.0,52.1671,52.2188,52.0981,52.1498,19300.0
2015-05-06 12:05:00,60.44,60.45,60.37,60.38,13000.0,52.1326,52.1412,52.0722,52.0808,13000.0
2015-05-06 12:10:00,60.38,60.43,60.36,60.43,6200.0,52.0808,52.124,52.0636,52.124,6200.0
2015-05-06 12:15:00,60.42,60.45,60.41,60.44,2500.0,52.1153,52.1412,52.1067,52.1326,2500.0
2015-05-06 12:20:00,60.42,60.46,60.42,60.45,2600.0,52.1153,52.1498,52.1153,52.1412,2600.0
2015-05-06 12:25:00,60.46,60.5,60.43,60.47,4400.0,52.1498,52.1843,52.124,52.1585,4400.0
2015-05-06 12:30:00,60.47,60.48,60.44,60.46,7000.0,52.1585,52.1671,52.1326,52.1498,7000.0
2015-05-06 12:35:00,60.45,60.52,60.45,60.49,12000.0,52.1412,52.2016,52.1412,52.1757,12000.0
2015-05-06 12:40:00,60.49,60.58,60.49,60.58,11300.0,52.1757,52.2533,52.1757,52.2533,11300.0
2015-05-06 12:45:00,60.58,60.65,60.58,60.65,3000.0,52.2533,52.3137,52.2533,52.3137,3000.0
2015-05-06 12:50:00,60.65,60.67,60.56,60.56,10500.0,52.3137,52.331,52.2361,52.2361,10500.0
2015-05-06 12:55:00,60.57,60.65,60.57,60.57,5300.0,52.2447,52.3137,52.2447,52.2447,5300.0
2015-05-06 13:00:00,60.58,60.6,60.53,60.56,5500.0,52.2533,52.2706,52.2102,52.2361,5500.0
2015-05-06 13:05:00,60.57,60.57,60.53,60.55,5100.0,52.2447,52.2447,52.2102,52.2275,5100.0
2015-05-06 13:10:00,60.56,60.57,60.43,60.5,8400.0,52.2361,52.2447,52.124,52.1843,8400.0
2015-05-06 13:15:00,60.51,60.51,60.48,60.5,5300.0,52.193,52.193,52.1671,52.1843,5300.0
2015-05-06 13:20:00,60.51,60.51,60.47,60.47,3700.0,52.193,52.193,52.1585,52.1585,3700.0
2015-05-06 13:25:00,60.47,60.51,60.44,60.44,14900.0,52.1585,52.193,52.1326,52.1326,14900.0
2015-05-06 13:30:00,60.43,60.45,60.35,60.38,7300.0,52.124,52.1412,52.055,52.0808,7300.0
2015-05-06 13:35:00,60.39,60.43,60.38,60.42,9600.0,52.0895,52.124,52.0808,52.1153,9600.0
2015-05-06 13:40:00,60.42,60.44,60.39,60.43,11800.0,52.1153,52.1326,52.0895,52.124,11800.0
2015-05-06 13:45:00,60.43,60.5,60.38,60.42,6200.0,52.124,52.1843,52.0808,52.1153,6200.0
2015-05-06 13:50:00,60.4,60.47,60.35,60.35,14700.0,52.0981,52.1585,52.055,52.055,14700.0
2015-05-06 13:55:00,60.39,60.4,60.36,60.37,4800.0,52.0895,52.0981,52.0636,52.0722,4800.0
2015-05-06 14:00:00,60.39,60.49,60.39,60.46,15400.0,52.0895,52.1757,52.0895,52.1498,15400.0
2015-05-06 14:05:00,60.47,60.49,60.43,60.47,5700.0,52.1585,52.1757,52.124,52.1585,5700.0
2015-05-06 14:10:00,60.49,60.51,60.46,60.47,113000.0,52.1757,52.193,52.1498,52.1585,113000.0
2015-05-06 14:15:00,60.46,60.48,60.41,60.45,60200.0,52.1498,52.1671,52.1067,52.1412,60200.0
2015-05-06 14:20:00,60.44,60.46,60.36,60.36,7400.0,52.1326,52.1498,52.0636,52.0636,7400.0
2015-05-06 14:25:00,60.38,60.38,60.28,60.35,4800.0,52.0808,52.0808,51.9946,52.055,4800.0
2015-05-06 14:30:00,60.35,60.36,60.23,60.26,7800.0,52.055,52.0636,51.9514,51.9773,7800.0
2015-05-06 14:35:00,60.25,60.25,60.11,60.17,7400.0,51.9687,51.9687,51.8479,51.8997,7400.0
2015-05-06 14:40:00,60.17,60.21,60.09,60.18,15600.0,51.8997,51.9342,51.8307,51.9083,15600.0
2015-05-06 14:45:00,60.21,60.21,60.15,60.15,8000.0,51.9342,51.9342,51.8824,51.8824,8000.0
2015-05-06 14:50:00,60.15,60.16,60.1,60.16,5900.0,51.8824,51.8911,51.8393,51.8911,5900.0
2015-05-06 14:55:00,60.14,60.27,60.1,60.25,4100.0,51.8738,51.986,51.8393,51.9687,4100.0
2015-05-06 15:00:00,60.25,60.26,60.19,60.22,9500.0,51.9687,51.9773,51.9169,51.9428,9500.0
2015-05-06 15:05:00,60.23,60.24,60.18,60.19,14200.0,51.9514,51.9601,51.9083,51.9169,14200.0
2015-05-06 15:10:00,60.18,60.19,60.07,60.12,26200.0,51.9083,51.9169,51.8134,51.8566,26200.0
2015-05-06 15:15:00,60.15,60.15,60.09,60.1,7300.0,51.8824,51.8824,51.8307,51.8393,7300.0
2015-05-06 15:20:00,60.09,60.15,60.07,60.13,11300.0,51.8307,51.8824,51.8134,51.8652,11300.0
2015-05-06 15:25:00,60.15,60.16,60.1,60.16,8100.0,51.8824,51.8911,51.8393,51.8911,8100.0
2015-05-06 15:30:00,60.19,60.19,60.08,60.11,19300.0,51.9169,51.9169,51.8221,51.8479,19300.0
2015-05-06 15:35:00,60.1,60.13,60.08,60.1,13900.0,51.8393,51.8652,51.8221,51.8393,13900.0
2015-05-06 15:40:00,60.1,60.12,60.03,60.04,18900.0,51.8393,51.8566,51.7789,51.7876,18900.0
2015-05-06 15:45:00,60.05,60.12,60.04,60.1,19600.0,51.7962,51.8566,51.7876,51.8393,19600.0
2015-05-06 15:50:00,60.11,60.14,60.1,60.14,33300.0,51.8479,51.8738,51.8393,51.8738,33300.0
2015-05-06 15:55:00,60.14,60.26,59.98,60.16,114200.0,51.8738,51.9773,51.7358,51.8911,114200.0
2015-05-07 09:30:00,62.28,62.5,61.51,61.84,145000.0,53.7197,53.9094,53.0555,53.3402,145000.0
2015-05-07 09:35:00,61.97,62.15,61.67,61.86,53900.0,53.4523,53.6075,53.1935,53.3574,53900.0
2015-05-07 09:40:00,61.92,62.49,61.44,62.11,63900.0,53.4092,53.9008,52.9951,53.573,63900.0
2015-05-07 09:45:00,62.12,62.61,62.07,62.57,101900.0,53.5817,54.0043,53.5385,53.9698,101900.0
2015-05-07 09:50:00,62.57,63.13,62.57,62.99,135500.0,53.9698,54.4528,53.9698,54.3321,135500.0
2015-05-07 09:55:00,62.95,62.96,62.54,62.85,60300.0,54.2976,54.3062,53.9439,54.2113,60300.0
2015-05-07 10:00:00,62.85,63.05,62.85,62.98,54600.0,54.2113,54.3838,54.2113,54.3235,54600.0
2015-05-07 10:05:00,62.98,63.28,62.83,63.27,31200.0,54.3235,54.5822,54.1941,54.5736,31200.0
2015-05-07 10:10:00,63.29,63.33,63.0,63.03,24800.0,54.5909,54.6254,54.3407,54.3666,24800.0
2015-05-07 10:15:00,63.01,63.02,62.71,63.02,34000.0,54.3493,54.358,54.0906,54.358,34000.0
2015-05-07 10:20:00,63.02,63.21,63.0,63.12,47200.0,54.358,54.5219,54.3407,54.4442,47200.0
2015-05-07 10:25:00,63.15,63.34,63.11,63.34,32600.0,54.4701,54.634,54.4356,54.634,32600.0
2015-05-07 10:30:00,63.34,63.71,63.25,63.33,45600.0,54.634,54.9531,54.5564,54.6254,45600.0
2015-05-07 10:35:00,63.34,63.5,63.29,63.37,38400.0,54.634,54.772,54.5909,54.6599,38400.0
2015-05-07 10:40:00,63.38,63.69,63.38,63.68,30900.0,54.6685,54.9359,54.6685,54.9273,30900.0
2015-05-07 10:45:00,63.68,63.94,63.68,63.71,46100.0,54.9273,55.1515,54.9273,54.9531,46100.0
2015-05-07 10:50:00,63.7,64.07,63.62,64.0,77000.0,54.9445,55.2636,54.8755,55.2033,77000.0
2015-05-07 10:55:00,64.0,64.21,64.0,64.13,47000.0,55.2033,55.3844,55.2033,55.3154,47000.0
2015-05-07 11:00:00,64.13,64.29,64.07,64.27,22800.0,55.3154,55.4534,55.2636,55.4362,22800.0
2015-05-07 11:05:00,64.27,64.38,64.23,64.3,74200.0,55.4362,55.531,55.4017,55.462,74200.0
2015-05-07 11:10:00,64.35,64.4,64.21,64.22,127800.0,55.5052,55.5483,55.3844,55.393,127800.0
2015-05-07 11:15:00,64.23,64.54,64.18,64.46,34800.0,55.4017,55.669,55.3585,55.6,34800.0
2015-05-07 11:20:00,64.39,64.41,64.19,64.24,93400.0,55.5397,55.5569,55.3672,55.4103,93400.0
2015-05-07 11:25:00,64.25,64.3,63.67,63.78,160800.0,55.4189,55.462,54.9186,55.0135,160800.0
2015-05-07 11:30:00,63.78,63.82,62.97,63.12,71100.0,55.0135,55.048,54.3148,54.4442,71100.0
2015-05-07 11:35:00,63.07,63.33,63.07,63.25,36500.0,54.4011,54.6254,54.4011,54.5564,36500.0
2015-05-07 11:40:00,63.26,63.6,63.2,63.43,33000.0,54.565,54.8582,54.5132,54.7116,33000.0
2015-05-07 11:45:00,63.46,63.61,63.41,63.6,32800.0,54.7375,54.8669,54.6944,54.8582,32800.0
2015-05-07 11:50:00,63.6,63.87,63.58,63.86,34700.0,54.8582,55.0911,54.841,55.0825,34700.0
2015-05-07 11:55:00,63.86,64.04,63.78,63.97,56700.0,55.0825,55.2378,55.0135,55.1774,56700.0
2015-05-07 12:00:00,63.98,64.07,63.95,64.06,99100.0,55.186,55.2636,55.1601,55.255,99100.0
2015-05-07 12:05:00,64.04,64.1,63.89,63.95,34400.0,55.2378,55.2895,55.1084,55.1601,34400.0
2015-05-07 12:10:00,63.95,63.96,63.69,63.75,45500.0,55.1601,55.1688,54.9359,54.9876,45500.0
2015-05-07 12:15:00,63.71,63.73,63.41,63.65,19600.0,54.9531,54.9704,54.6944,54.9014,19600.0
2015-05-07 12:20:00,63.65,63.67,63.5,63.53,49000.0,54.9014,54.9186,54.772,54.7979,49000.0
2015-05-07 12:25:00,63.53,63.65,63.52,63.65,15500.0,54.7979,54.9014,54.7892,54.9014,15500.0
2015-05-07 12:30:00,63.65,63.69,63.57,63.59,14300.0,54.9014,54.9359,54.8324,54.8496,14300.0
2015-05-07 12:35:00,63.62,63.9,63.59,63.81,12700.0,54.8755,55.117,54.8496,55.0394,12700.0
2015-05-07 12:40:00,63.81,63.9,63.6,63.63,9900.0,55.0394,55.117,54.8582,54.8841,9900.0
2015-05-07 12:45:00,63.61,63.65,63.53,63.6,13900.0,54.8669,54.9014,54.7979,54.8582,13900.0
2015-05-07 12:50:00,63.61,63.78,63.61,63.67,7200.0,54.8669,55.0135,54.8669,54.9186,7200.0
2015-05-07 12:55:00,63.65,63.65,63.57,63.64,11800.0,54.9014,54.9014,54.8324,54.8927,11800.0
2015-05-07 13:00:00,63.62,63.66,63.6,63.6,5700.0,54.8755,54.91,54.8582,54.8582,5700.0
2015-05-07 13:05:00,63.57,63.59,63.5,63.59,14900.0,54.8324,54.8496,54.772,54.8496,14900.0
2015-05-07 13:10:00,63.58,63.59,63.39,63.4,11000.0,54.841,54.8496,54.6771,54.6857,11000.0
2015-05-07 13:15:00,63.39,63.49,63.25,63.44,23900.0,54.6771,54.7634,54.5564,54.7202,23900.0
2015-05-07 13:20:00,63.43,63.51,63.39,63.49,23300.0,54.7116,54.7806,54.6771,54.7634,23300.0
2015-05-07 13:25:00,63.48,63.48,63.39,63.43,13100.0,54.7547,54.7547,54.6771,54.7116,13100.0
2015-05-07 13:30:00,63.42,63.46,63.39,63.41,11900.0,54.703,54.7375,54.6771,54.6944,11900.0
2015-05-07 13:35:00,63.41,63.43,63.39,63.41,13300.0,54.6944,54.7116,54.6771,54.6944,13300.0
2015-05-07 13:40:00,63.4,63.44,63.39,63.44,10900.0,54.6857,54.7202,54.6771,54.7202,10900.0
2015-05-07 13:45:00,63.45,63.5,63.39,63.41,13500.0,54.7289,54.772,54.6771,54.6944,13500.0
2015-05-07 13:50:00,63.39,63.49,63.39,63.4,9400.0,54.6771,54.7634,54.6771,54.6857,9400.0
2015-05-07 13:55:00,63.39,63.39,63.14,63.26,18300.0,54.6771,54.6771,54.4615,54.565,18300.0
2015-05-07 14:00:00,63.24,63.33,63.19,63.28,33500.0,54.5477,54.6254,54.5046,54.5822,33500.0
2015-05-07 14:05:00,63.26,63.28,63.12,63.12,13400.0,54.565,54.5822,54.4442,54.4442,13400.0
2015-05-07 14:10:00,63.12,63.23,63.06,63.23,13300.0,54.4442,54.5391,54.3925,54.5391,13300.0
2015-05-07 14:15:00,63.23,63.37,63.22,63.22,13200.0,54.5391,54.6599,54.5305,54.5305,13200.0
2015-05-07 14:20:00,63.22,63.22,62.91,62.96,38000.0,54.5305,54.5305,54.2631,54.3062,38000.0
2015-05-07 14:25:00,62.96,62.97,62.71,62.76,42100.0,54.3062,54.3148,54.0906,54.1337,42100.0
2015-05-07 14:30:00,62.77,63.18,62.77,63.01,47600.0,54.1423,54.496,54.1423,54.3493,47600.0
2015-05-07 14:35:00,63.01,63.02,62.69,62.73,29200.0,54.3493,54.358,54.0733,54.1078,29200.0
2015-05-07 14:40:00,62.73,62.73,62.45,62.5,54800.0,54.1078,54.1078,53.8663,53.9094,54800.0
2015-05-07 14:45:00,62.5,62.7,62.49,62.56,32600.0,53.9094,54.082,53.9008,53.9612,32600.0
2015-05-07 14:50:00,62.57,62.84,62.56,62.64,27700.0,53.9698,54.2027,53.9612,54.0302,27700.0
2015-05-07 14:55:00,62.64,62.64,62.49,62.55,28100.0,54.0302,54.0302,53.9008,53.9526,28100.0
2015-05-07 15:00:00,62.56,62.74,62.5,62.73,31100.0,53.9612,54.1165,53.9094,54.1078,31100.0
2015-05-07 15:05:00,62.71,62.84,62.69,62.82,39800.0,54.0906,54.2027,54.0733,54.1855,39800.0
2015-05-07 15:10:00,62.83,62.83,62.74,62.74,45500.0,54.1941,54.1941,54.1165,54.1165,45500.0
2015-05-07 15:15:00,62.71,62.87,62.63,62.86,55000.0,54.0906,54.2286,54.0216,54.22,55000.0
2015-05-07 15:20:00,62.86,62.87,62.7,62.77,32900.0,54.22,54.2286,54.082,54.1423,32900.0
2015-05-07 15:25:00,62.77,62.94,62.74,62.88,30100.0,54.1423,54.289,54.1165,54.2372,30100.0
2015-05-07 15:30:00,62.89,63.11,62.89,63.03,45300.0,54.2458,54.4356,54.2458,54.3666,45300.0
2015-05-07 15:35:00,63.04,63.08,62.99,63.03,38300.0,54.3752,54.4097,54.3321,54.3666,38300.0
2015-05-07 15:40:00,63.0,63.05,62.94,62.94,54300.0,54.3407,54.3838,54.289,54.289,54300.0
2015-05-07 15:45:00,62.91,62.95,62.75,62.79,57100.0,54.2631,54.2976,54.1251,54.1596,57100.0
2015-05-07 15:50:00,62.79,62.8,62.69,62.8,68700.0,54.1596,54.1682,54.0733,54.1682,68700.0
2015-05-07 15:55:00,62.79,62.87,62.78,62.82,107100.0,54.1596,54.2286,54.151,54.1855,107100.0
2015-05-08 09:30:00,63.67,63.95,63.67,63.9,1900.0,54.9186,55.1601,54.9186,55.117,1900.0
2015-05-08 09:35:00,63.9,64.35,63.82,64.21,62400.0,55.117,55.5052,55.048,55.3844,62400.0
2015-05-08 09:40:00,64.19,64.31,64.05,64.29,5800.0,55.3672,55.4707,55.2464,55.4534,5800.0
2015-05-08 09:45:00,64.29,64.3,63.83,64.13,22000.0,55.4534,55.462,55.0566,55.3154,22000.0
2015-05-08 09:50:00,64.16,64.58,64.14,64.58,33300.0,55.3413,55.7035,55.324,55.7035,33300.0
2015-05-08 09:55:00,64.58,64.74,64.49,64.73,25600.0,55.7035,55.8416,55.6259,55.8329,25600.0
2015-05-08 10:00:00,64.73,64.78,64.54,64.66,29300.0,55.8329,55.8761,55.669,55.7726,29300.0
2015-05-08 10:05:00,64.68,64.95,64.67,64.95,33000.0,55.7898,56.0227,55.7812,56.0227,33000.0
2015-05-08 10:10:00,64.95,64.95,64.86,64.94,12200.0,56.0227,56.0227,55.9451,56.0141,12200.0
2015-05-08 10:15:00,64.94,64.95,64.82,64.87,17900.0,56.0141,56.0227,55.9106,55.9537,17900.0
2015-05-08 10:20:00,64.92,64.98,64.85,64.9,30900.0,55.9968,56.0486,55.9364,55.9796,30900.0
2015-05-08 10:25:00,64.89,64.89,64.67,64.75,16100.0,55.9709,55.9709,55.7812,55.8502,16100.0
2015-05-08 10:30:00,64.77,64.8,64.63,64.74,25000.0,55.8674,55.8933,55.7467,55.8416,25000.0
2015-05-08 10:35:00,64.73,64.91,64.73,64.89,10500.0,55.8329,55.9882,55.8329,55.9709,10500.0
2015-05-08 10:40:00,64.89,64.99,64.87,64.96,11700.0,55.9709,56.0572,55.9537,56.0313,11700.0
2015-05-08 10:45:00,64.97,64.97,64.77,64.8,25100.0,56.0399,56.0399,55.8674,55.8933,25100.0
2015-05-08 10:50:00,64.79,64.82,64.77,64.78,8200.0,55.8847,55.9106,55.8674,55.8761,8200.0
2015-05-08 10:55:00,64.74,64.79,64.68,64.79,12400.0,55.8416,55.8847,55.7898,55.8847,12400.0
2015-05-08 11:00:00,64.79,64.9,64.79,64.85,14900.0,55.8847,55.9796,55.8847,55.9364,14900.0
2015-05-08 11:05:00,64.81,64.83,64.78,64.78,12200.0,55.9019,55.9192,55.8761,55.8761,12200.0
2015-05-08 11:10:00,64.78,64.8,64.71,64.71,16600.0,55.8761,55.8933,55.8157,55.8157,16600.0
2015-05-08 11:15:00,64.73,64.73,64.34,64.34,45100.0,55.8329,55.8329,55.4965,55.4965,45100.0
2015-05-08 11:20:00,64.35,64.47,64.33,64.47,6800.0,55.5052,55.6087,55.4879,55.6087,6800.0
2015-05-08 11:25:00,64.5,64.56,64.4,64.43,6400.0,55.6345,55.6863,55.5483,55.5742,6400.0
2015-05-08 11:30:00,64.44,64.45,64.33,64.41,9300.0,55.5828,55.5914,55.4879,55.5569,9300.0
2015-05-08 11:35:00,64.4,64.4,64.22,64.27,23200.0,55.5483,55.5483,55.393,55.4362,23200.0
2015-05-08 11:40:00,64.25,64.25,64.2,64.2,7300.0,55.4189,55.4189,55.3758,55.3758,7300.0
2015-05-08 11:45:00,64.2,64.22,64.11,64.13,13000.0,55.3758,55.393,55.2981,55.3154,13000.0
2015-05-08 11:50:00,64.13,64.29,64.11,64.17,18600.0,55.3154,55.4534,55.2981,55.3499,18600.0
2015-05-08 11:55:00,64.17,64.18,64.01,64.03,21000.0,55.3499,55.3585,55.2119,55.2291,21000.0
2015-05-08 12:00:00,64.02,64.18,64.02,64.08,10800.0,55.2205,55.3585,55.2205,55.2723,10800.0
2015-05-08 12:05:00,64.08,64.2,64.07,64.15,17100.0,55.2723,55.3758,55.2636,55.3326,17100.0
2015-05-08 12:10:00,64.12,64.13,63.94,63.95,11600.0,55.3068,55.3154,55.1515,55.1601,11600.0
2015-05-08 12:15:00,63.96,64.03,63.89,63.9,9200.0,55.1688,55.2291,55.1084,55.117,9200.0
2015-05-08 12:20:00,63.9,64.0,63.88,63.89,13000.0,55.117,55.2033,55.0998,55.1084,13000.0
2015-05-08 12:25:00,63.89,63.96,63.84,63.95,11000.0,55.1084,55.1688,55.0653,55.1601,11000.0
2015-05-08 12:30:00,63.93,63.95,63.87,63.87,6000.0,55.1429,55.1601,55.0911,55.0911,6000.0
2015-05-08 12:35:00,63.87,63.98,63.86,63.94,8500.0,55.0911,55.186,55.0825,55.1515,8500.0
2015-05-08 12:40:00,63.94,63.94,63.84,63.85,7300.0,55.1515,55.1515,55.0653,55.0739,7300.0
2015-05-08 12:45:00,63.84,63.84,63.51,63.73,87200.0,55.0653,55.0653,54.7806,54.9704,87200.0
2015-05-08 12:50:00,63.74,63.77,63.72,63.76,14800.0,54.979,55.0049,54.9618,54.9963,14800.0
2015-05-08 12:55:00,63.79,63.82,63.71,63.74,10500.0,55.0221,55.048,54.9531,54.979,10500.0
2015-05-08 13:00:00,63.74,63.89,63.72,63.89,9400.0,54.979,55.1084,54.9618,55.1084,9400.0
2015-05-08 13:05:00,63.9,63.97,63.79,63.79,10800.0,55.117,55.1774,55.0221,55.0221,10800.0
2015-05-08 13:10:00,63.74,63.79,63.66,63.66,11800.0,54.979,55.0221,54.91,54.91,11800.0
2015-05-08 13:15:00,63.65,63.66,63.6,63.64,6400.0,54.9014,54.91,54.8582,54.8927,6400.0
2015-05-08 13:20:00,63.65,63.69,63.6,63.69,9800.0,54.9014,54.9359,54.8582,54.9359,9800.0
2015-05-08 13:25:00,63.69,63.75,63.68,63.74,12600.0,54.9359,54.9876,54.9273,54.979,12600.0
2015-05-08 13:30:00,63.73,63.75,63.61,63.63,15700.0,54.9704,54.9876,54.8669,54.8841,15700.0
2015-05-08 13:35:00,63.62,63.63,63.51,63.53,9400.0,54.8755,54.8841,54.7806,54.7979,9400.0
2015-05-08 13:40:00,63.53,63.67,63.53,63.67,13100.0,54.7979,54.9186,54.7979,54.9186,13100.0
2015-05-08 13:45:00,63.66,63.68,63.57,63.63,12300.0,54.91,54.9273,54.8324,54.8841,12300.0
2015-05-08 13:50:00,63.6,63.6,63.49,63.49,7700.0,54.8582,54.8582,54.7634,54.7634,7700.0
2015-05-08 13:55:00,63.46,63.49,63.42,63.44,8900.0,54.7375,54.7634,54.703,54.7202,8900.0
2015-05-08 14:00:00,63.42,63.6,63.42,63.57,10200.0,54.703,54.8582,54.703,54.8324,10200.0
2015-05-08 14:05:00,63.54,63.61,63.53,63.59,5500.0,54.8065,54.8669,54.7979,54.8496,5500.0
2015-05-08 14:10:00,63.59,63.64,63.58,63.62,8000.0,54.8496,54.8927,54.841,54.8755,8000.0
2015-05-08 14:15:00,63.63,63.63,63.52,63.56,12600.0,54.8841,54.8841,54.7892,54.8237,12600.0
2015-05-08 14:20:00,63.56,63.57,63.52,63.53,10200.0,54.8237,54.8324,54.7892,54.7979,10200.0
2015-05-08 14:25:00,63.52,63.55,63.49,63.55,10100.0,54.7892,54.8151,54.7634,54.8151,10100.0
2015-05-08 14:30:00,63.56,63.57,63.52,63.56,9000.0,54.8237,54.8324,54.7892,54.8237,9000.0
2015-05-08 14:35:00,63.56,63.57,63.27,63.35,90100.0,54.8237,54.8324,54.5736,54.6426,90100.0
2015-05-08 14:40:00,63.36,63.48,63.35,63.41,22000.0,54.6512,54.7547,54.6426,54.6944,22000.0
2015-05-08 14:45:00,63.41,63.46,63.29,63.33,17200.0,54.6944,54.7375,54.5909,54.6254,17200.0
2015-05-08 14:50:00,63.32,63.32,63.23,63.24,16700.0,54.6167,54.6167,54.5391,54.5477,16700.0
2015-05-08 14:55:00,63.24,63.29,63.18,63.23,34900.0,54.5477,54.5909,54.496,54.5391,34900.0
2015-05-08 15:00:00,63.24,63.3,63.23,63.27,18400.0,54.5477,54.5995,54.5391,54.5736,18400.0
2015-05-08 15:05:00,63.27,63.33,63.21,63.27,32600.0,54.5736,54.6254,54.5219,54.5736,32600.0
2015-05-08 15:10:00,63.28,63.29,63.23,63.27,25000.0,54.5822,54.5909,54.5391,54.5736,25000.0
2015-05-08 15:15:00,63.27,63.32,63.24,63.24,20800.0,54.5736,54.6167,54.5477,54.5477,20800.0
2015-05-08 15:20:00,63.25,63.37,63.24,63.34,26400.0,54.5564,54.6599,54.5477,54.634,26400.0
2015-05-08 15:25:00,63.34,63.34,63.24,63.29,23000.0,54.634,54.634,54.5477,54.5909,23000.0
2015-05-08 15:30:00,63.28,63.29,63.17,63.18,42100.0,54.5822,54.5909,54.4873,54.496,42100.0
2015-05-08 15:35:00,63.2,63.25,63.14,63.16,22500.0,54.5132,54.5564,54.4615,54.4787,22500.0
2015-05-08 15:40:00,63.16,63.21,63.16,63.19,23300.0,54.4787,54.5219,54.4787,54.5046,23300.0
2015-05-08 15:45:00,63.18,63.2,63.12,63.16,34300.0,54.496,54.5132,54.4442,54.4787,34300.0
2015-05-08 15:50:00,63.16,63.2,63.13,63.2,36700.0,54.4787,54.5132,54.4528,54.5132,36700.0
2015-05-08 15:55:00,63.2,63.2,63.13,63.15,58800.0,54.5132,54.5132,54.4528,54.4701,58800.0
2015-05-11 09:30:00,63.16,63.19,62.71,63.0,18400.0,54.4787,54.5046,54.0906,54.3407,18400.0
2015-05-11 09:35:00,63.03,63.04,62.75,63.02,15900.0,54.3666,54.3752,54.1251,54.358,15900.0
2015-05-11 09:40:00,63.02,63.3,62.97,63.04,10200.0,54.358,54.5995,54.3148,54.3752,10200.0
2015-05-11 09:45:00,63.04,63.11,62.98,63.0,15700.0,54.3752,54.4356,54.3235,54.3407,15700.0
2015-05-11 09:50:00,63.02,63.19,63.01,63.09,9300.0,54.358,54.5046,54.3493,54.4183,9300.0
2015-05-11 09:55:00,63.09,63.09,62.96,62.99,13100.0,54.4183,54.4183,54.3062,54.3321,13100.0
2015-05-11 10:00:00,63.0,63.24,63.0,63.21,12000.0,54.3407,54.5477,54.3407,54.5219,12000.0
2015-05-11 10:05:00,63.22,63.31,63.08,63.2,20400.0,54.5305,54.6081,54.4097,54.5132,20400.0
2015-05-11 10:10:00,63.19,63.36,63.18,63.36,10000.0,54.5046,54.6512,54.496,54.6512,10000.0
2015-05-11 10:15:00,63.32,63.47,63.26,63.43,28100.0,54.6167,54.7461,54.565,54.7116,28100.0
2015-05-11 10:20:00,63.47,63.6,63.42,63.49,27600.0,54.7461,54.8582,54.703,54.7634,27600.0
2015-05-11 10:25:00,63.47,63.57,63.3,63.3,32000.0,54.7461,54.8324,54.5995,54.5995,32000.0
2015-05-11 10:30:00,63.27,63.27,63.13,63.23,5600.0,54.5736,54.5736,54.4528,54.5391,5600.0
2015-05-11 10:35:00,63.25,63.28,63.15,63.26,11100.0,54.5564,54.5822,54.4701,54.565,11100.0
2015-05-11 10:40:00,63.27,63.29,63.2,63.23,10200.0,54.5736,54.5909,54.5132,54.5391,10200.0
2015-05-11 10:45:00,63.24,63.37,63.24,63.32,9400.0,54.5477,54.6599,54.5477,54.6167,9400.0
2015-05-11 10:50:00,63.31,63.37,63.29,63.3,6400.0,54.6081,54.6599,54.5909,54.5995,6400.0
2015-05-11 10:55:00,63.31,63.34,63.22,63.22,8800.0,54.6081,54.634,54.5305,54.5305,8800.0
2015-05-11 11:00:00,63.17,63.2,63.14,63.18,9400.0,54.4873,54.5132,54.4615,54.496,9400.0
2015-05-11 11:05:00,63.17,63.28,63.14,63.25,11600.0,54.4873,54.5822,54.4615,54.5564,11600.0
2015-05-11 11:10:00,63.24,63.34,63.23,63.28,11300.0,54.5477,54.634,54.5391,54.5822,11300.0
2015-05-11 11:15:00,63.27,63.27,63.2,63.21,7000.0,54.5736,54.5736,54.5132,54.5219,7000.0
2015-05-11 11:20:00,63.2,63.27,63.14,63.22,14300.0,54.5132,54.5736,54.4615,54.5305,14300.0
2015-05-11 11:25:00,63.23,63.33,63.2,63.27,13700.0,54.5391,54.6254,54.5132,54.5736,13700.0
2015-05-11 11:30:00,63.27,63.34,63.23,63.3,6000.0,54.5736,54.634,54.5391,54.5995,6000.0
2015-05-11 11:35:00,63.3,63.3,63.12,63.14,14300.0,54.5995,54.5995,54.4442,54.4615,14300.0
2015-05-11 11:40:00,63.14,63.24,63.11,63.12,24800.0,54.4615,54.5477,54.4356,54.4442,24800.0
2015-05-11 11:45:00,63.12,63.12,63.08,63.08,14800.0,54.4442,54.4442,54.4097,54.4097,14800.0
2015-05-11 11:50:00,63.1,63.22,63.07,63.22,8400.0,54.427,54.5305,54.4011,54.5305,8400.0
2015-05-11 11:55:00,63.22,63.23,63.14,63.15,16400.0,54.5305,54.5391,54.4615,54.4701,16400.0
2015-05-11 12:00:00,63.14,63.14,63.06,63.06,10300.0,54.4615,54.4615,54.3925,54.3925,10300.0
2015-05-11 12:05:00,63.06,63.11,63.05,63.06,4500.0,54.3925,54.4356,54.3838,54.3925,4500.0
2015-05-11 12:10:00,63.07,63.14,63.03,63.14,13000.0,54.4011,54.4615,54.3666,54.4615,13000.0
2015-05-11 12:15:00,63.13,63.2,62.99,63.02,12300.0,54.4528,54.5132,54.3321,54.358,12300.0
2015-05-11 12:20:00,63.04,63.18,63.01,63.17,17700.0,54.3752,54.496,54.3493,54.4873,17700.0
2015-05-11 12:25:00,63.19,63.19,63.09,63.09,2600.0,54.5046,54.5046,54.4183,54.4183,2600.0
2015-05-11 12:30:00,63.08,63.16,63.05,63.13,10800.0,54.4097,54.4787,54.3838,54.4528,10800.0
2015-05-11 12:35:00,63.14,63.19,63.13,63.13,4900.0,54.4615,54.5046,54.4528,54.4528,4900.0
2015-05-11 12:40:00,63.14,63.14,63.07,63.13,9100.0,54.4615,54.4615,54.4011,54.4528,9100.0
2015-05-11 12:45:00,63.14,63.19,63.13,63.16,9000.0,54.4615,54.5046,54.4528,54.4787,9000.0
2015-05-11 12:50:00,63.16,63.23,63.16,63.2,7000.0,54.4787,54.5391,54.4787,54.5132,7000.0
2015-05-11 12:55:00,63.2,63.23,63.17,63.18,2900.0,54.5132,54.5391,54.4873,54.496,2900.0
2015-05-11 13:00:00,63.18,63.22,63.14,63.22,7900.0,54.496,54.5305,54.4615,54.5305,7900.0
2015-05-11 13:05:00,63.24,63.28,63.23,63.27,4200.0,54.5477,54.5822,54.5391,54.5736,4200.0
2015-05-11 13:10:00,63.27,63.37,63.26,63.34,13100.0,54.5736,54.6599,54.565,54.634,13100.0
2015-05-11 13:15:00,63.37,63.4,63.37,63.38,5600.0,54.6599,54.6857,54.6599,54.6685,5600.0
2015-05-11 13:20:00,63.38,63.44,63.38,63.44,7300.0,54.6685,54.7202,54.6685,54.7202,7300.0
2015-05-11 13:25:00,63.44,63.44,63.38,63.41,7100.0,54.7202,54.7202,54.6685,54.6944,7100.0
2015-05-11 13:30:00,63.42,63.43,63.35,63.36,4500.0,54.703,54.7116,54.6426,54.6512,4500.0
2015-05-11 13:35:00,63.36,63.36,63.22,63.22,6900.0,54.6512,54.6512,54.5305,54.5305,6900.0
2015-05-11 13:40:00,63.21,63.24,63.18,63.23,9500.0,54.5219,54.5477,54.496,54.5391,9500.0
2015-05-11 13:45:00,63.23,63.3,63.18,63.19,3100.0,54.5391,54.5995,54.496,54.5046,3100.0
2015-05-11 13:50:00,63.17,63.26,63.16,63.21,8300.0,54.4873,54.565,54.4787,54.5219,8300.0
2015-05-11 13:55:00,63.2,63.31,63.2,63.3,6000.0,54.5132,54.6081,54.5132,54.5995,6000.0
2015-05-11 14:00:00,63.3,63.33,63.29,63.3,7000.0,54.5995,54.6254,54.5909,54.5995,7000.0
2015-05-11 14:05:00,63.29,63.29,63.15,63.16,7100.0,54.5909,54.5909,54.4701,54.4787,7100.0
2015-05-11 14:10:00,63.16,63.19,63.15,63.15,8400.0,54.4787,54.5046,54.4701,54.4701,8400.0
2015-05-11 14:15:00,63.13,63.14,63.06,63.12,10700.0,54.4528,54.4615,54.3925,54.4442,10700.0
2015-05-11 14:20:00,63.13,63.18,63.12,63.16,8900.0,54.4528,54.496,54.4442,54.4787,8900.0
2015-05-11 14:25:00,63.18,63.22,63.13,63.22,10000.0,54.496,54.5305,54.4528,54.5305,10000.0
2015-05-11 14:30:00,63.21,63.22,63.14,63.22,7300.0,54.5219,54.5305,54.4615,54.5305,7300.0
2015-05-11 14:35:00,63.22,63.22,63.16,63.17,7100.0,54.5305,54.5305,54.4787,54.4873,7100.0
2015-05-11 14:40:00,63.16,63.24,63.13,63.21,8300.0,54.4787,54.5477,54.4528,54.5219,8300.0
2015-05-11 14:45:00,63.22,63.27,63.19,63.23,11200.0,54.5305,54.5736,54.5046,54.5391,11200.0
2015-05-11 14:50:00,63.23,63.3,63.21,63.23,29600.0,54.5391,54.5995,54.5219,54.5391,29600.0
2015-05-11 14:55:00,63.23,63.29,63.22,63.26,29900.0,54.5391,54.5909,54.5305,54.565,29900.0
2015-05-11 15:00:00,63.26,63.29,63.23,63.27,17200.0,54.565,54.5909,54.5391,54.5736,17200.0
2015-05-11 15:05:00,63.27,63.27,63.24,63.25,15200.0,54.5736,54.5736,54.5477,54.5564,15200.0
2015-05-11 15:10:00,63.25,63.34,63.24,63.34,17300.0,54.5564,54.634,54.5477,54.634,17300.0
2015-05-11 15:15:00,63.35,63.35,63.3,63.34,10900.0,54.6426,54.6426,54.5995,54.634,10900.0
2015-05-11 15:20:00,63.34,63.35,63.26,63.32,18900.0,54.634,54.6426,54.565,54.6167,18900.0
2015-05-11 15:25:00,63.31,63.32,63.27,63.3,17800.0,54.6081,54.6167,54.5736,54.5995,17800.0
2015-05-11 15:30:00,63.3,63.32,63.18,63.2,28300.0,54.5995,54.6167,54.496,54.5132,28300.0
2015-05-11 15:35:00,63.2,63.2,63.14,63.14,23000.0,54.5132,54.5132,54.4615,54.4615,23000.0
2015-05-11 15:40:00,63.14,63.19,63.11,63.15,24000.0,54.4615,54.5046,54.4356,54.4701,24000.0
2015-05-11 15:45:00,63.15,63.25,63.15,63.22,39000.0,54.4701,54.5564,54.4701,54.5305,39000.0
2015-05-11 15:50:00,63.23,63.23,63.16,63.21,42700.0,54.5391,54.5391,54.4787,54.5219,42700.0
2015-05-11 15:55:00,63.21,63.26,63.16,63.26,73800.0,54.5219,54.565,54.4787,54.565,73800.0
2015-05-12 09:30:00,63.07,63.21,62.71,62.91,7200.0,54.4011,54.5219,54.0906,54.2631,7200.0
2015-05-12 09:35:00,62.88,62.99,62.86,62.99,4600.0,54.2372,54.3321,54.22,54.3321,4600.0
2015-05-12 09:40:00,63.03,63.03,62.55,62.59,14000.0,54.3666,54.3666,53.9526,53.9871,14000.0
2015-05-12 09:45:00,62.55,62.55,62.41,62.53,5700.0,53.9526,53.9526,53.8318,53.9353,5700.0
2015-05-12 09:50:00,62.44,62.58,62.39,62.42,5300.0,53.8577,53.9784,53.8146,53.8404,5300.0
2015-05-12 09:55:00,62.46,62.47,62.3,62.34,8300.0,53.8749,53.8836,53.7369,53.7714,8300.0
2015-05-12 10:00:00,62.35,62.35,62.2,62.28,16000.0,53.7801,53.7801,53.6507,53.7197,16000.0
2015-05-12 10:05:00,62.28,62.38,62.2,62.37,5600.0,53.7197,53.8059,53.6507,53.7973,5600.0
2015-05-12 10:10:00,62.38,62.44,62.29,62.29,4000.0,53.8059,53.8577,53.7283,53.7283,4000.0
2015-05-12 10:15:00,62.28,62.32,62.11,62.17,10900.0,53.7197,53.7542,53.573,53.6248,10900.0
2015-05-12 10:20:00,62.16,62.18,62.04,62.12,9300.0,53.6162,53.6334,53.5127,53.5817,9300.0
2015-05-12 10:25:00,62.12,62.14,62.01,62.02,3400.0,53.5817,53.5989,53.4868,53.4954,3400.0
2015-05-12 10:30:00,62.03,62.15,62.03,62.13,6100.0,53.504,53.6075,53.504,53.5903,6100.0
2015-05-12 10:35:00,62.1,62.26,62.08,62.25,13800.0,53.5644,53.7024,53.5472,53.6938,13800.0
2015-05-12 10:40:00,62.27,62.4,62.26,62.33,13400.0,53.7111,53.8232,53.7024,53.7628,13400.0
2015-05-12 10:45:00,62.35,62.52,62.34,62.49,6700.0,53.7801,53.9267,53.7714,53.9008,6700.0
2015-05-12 10:50:00,62.51,62.53,62.39,62.4,10300.0,53.9181,53.9353,53.8146,53.8232,10300.0
2015-05-12 10:55:00,62.4,62.41,62.23,62.23,4800.0,53.8232,53.8318,53.6766,53.6766,4800.0
2015-05-12 11:00:00,62.24,62.31,62.22,62.3,6000.0,53.6852,53.7456,53.6679,53.7369,6000.0
2015-05-12 11:05:00,62.33,62.51,62.33,62.5,9600.0,53.7628,53.9181,53.7628,53.9094,9600.0
2015-05-12 11:10:00,62.5,62.57,62.49,62.55,16200.0,53.9094,53.9698,53.9008,53.9526,16200.0
2015-05-12 11:15:00,62.55,62.55,62.45,62.51,4900.0,53.9526,53.9526,53.8663,53.9181,4900.0
2015-05-12 11:20:00,62.52,62.67,62.52,62.67,9200.0,53.9267,54.0561,53.9267,54.0561,9200.0
2015-05-12 11:25:00,62.66,62.71,62.62,62.68,13400.0,54.0474,54.0906,54.0129,54.0647,13400.0
2015-05-12 11:30:00,62.68,62.77,62.67,62.73,25700.0,54.0647,54.1423,54.0561,54.1078,25700.0
2015-05-12 11:35:00,62.71,62.84,62.68,62.68,29900.0,54.0906,54.2027,54.0647,54.0647,29900.0
2015-05-12 11:40:00,62.67,62.67,62.57,62.62,8300.0,54.0561,54.0561,53.9698,54.0129,8300.0
2015-05-12 11:45:00,62.61,62.65,62.57,62.65,7000.0,54.0043,54.0388,53.9698,54.0388,7000.0
2015-05-12 11:50:00,62.68,62.74,62.67,62.73,8300.0,54.0647,54.1165,54.0561,54.1078,8300.0
2015-05-12 11:55:00,62.72,62.78,62.59,62.63,16400.0,54.0992,54.151,53.9871,54.0216,16400.0
2015-05-12 12:00:00,62.65,62.71,62.61,62.71,16000.0,54.0388,54.0906,54.0043,54.0906,16000.0
2015-05-12 12:05:00,62.71,62.73,62.48,62.48,8000.0,54.0906,54.1078,53.8922,53.8922,8000.0
2015-05-12 12:10:00,62.48,62.48,62.39,62.43,4000.0,53.8922,53.8922,53.8146,53.8491,4000.0
2015-05-12 12:15:00,62.44,62.44,62.38,62.41,4100.0,53.8577,53.8577,53.8059,53.8318,4100.0
2015-05-12 12:20:00,62.39,62.47,62.29,62.46,9000.0,53.8146,53.8836,53.7283,53.8749,9000.0
2015-05-12 12:25:00,62.42,62.52,62.41,62.52,7700.0,53.8404,53.9267,53.8318,53.9267,7700.0
2015-05-12 12:30:00,62.53,62.56,62.45,62.46,15400.0,53.9353,53.9612,53.8663,53.8749,15400.0
2015-05-12 12:35:00,62.44,62.51,62.41,62.51,8100.0,53.8577,53.9181,53.8318,53.9181,8100.0
2015-05-12 12:40:00,62.5,62.5,62.42,62.47,3500.0,53.9094,53.9094,53.8404,53.8836,3500.0
2015-05-12 12:45:00,62.45,62.57,62.44,62.57,10100.0,53.8663,53.9698,53.8577,53.9698,10100.0
2015-05-12 12:50:00,62.54,62.63,62.52,62.52,21500.0,53.9439,54.0216,53.9267,53.9267,21500.0
2015-05-12 12:55:00,62.51,62.57,62.43,62.57,9000.0,53.9181,53.9698,53.8491,53.9698,9000.0
2015-05-12 13:00:00,62.56,62.63,62.54,62.57,9500.0,53.9612,54.0216,53.9439,53.9698,9500.0
2015-05-12 13:05:00,62.57,62.62,62.56,62.62,2800.0,53.9698,54.0129,53.9612,54.0129,2800.0
2015-05-12 13:10:00,62.61,62.64,62.57,62.61,8500.0,54.0043,54.0302,53.9698,54.0043,8500.0
2015-05-12 13:15:00,62.63,62.65,62.59,62.61,5600.0,54.0216,54.0388,53.9871,54.0043,5600.0
2015-05-12 13:20:00,62.6,62.62,62.53,62.53,5700.0,53.9957,54.0129,53.9353,53.9353,5700.0
2015-05-12 13:25:00,62.55,62.57,62.5,62.57,5000.0,53.9526,53.9698,53.9094,53.9698,5000.0
2015-05-12 13:30:00,62.54,62.54,62.46,62.48,7900.0,53.9439,53.9439,53.8749,53.8922,7900.0
2015-05-12 13:35:00,62.48,62.51,62.47,62.48,4200.0,53.8922,53.9181,53.8836,53.8922,4200.0
2015-05-12 13:40:00,62.47,62.5,62.41,62.49,9700.0,53.8836,53.9094,53.8318,53.9008,9700.0
2015-05-12 13:45:00,62.46,62.58,62.44,62.52,18100.0,53.8749,53.9784,53.8577,53.9267,18100.0
2015-05-12 13:50:00,62.53,62.56,62.46,62.54,6200.0,53.9353,53.9612,53.8749,53.9439,6200.0
2015-05-12 13:55:00,62.55,62.55,62.46,62.48,4200.0,53.9526,53.9526,53.8749,53.8922,4200.0
2015-05-12 14:00:00,62.48,62.51,62.47,62.48,4200.0,53.8922,53.9181,53.8836,53.8922,4200.0
2015-05-12 14:05:00,62.48,62.51,62.46,62.5,5000.0,53.8922,53.9181,53.8749,53.9094,5000.0
2015-05-12 14:10:00,62.51,62.52,62.46,62.52,4300.0,53.9181,53.9267,53.8749,53.9267,4300.0
2015-05-12 14:15:00,62.5,62.52,62.45,62.46,8000.0,53.9094,53.9267,53.8663,53.8749,8000.0
2015-05-12 14:20:00,62.47,62.47,62.39,62.45,8300.0,53.8836,53.8836,53.8146,53.8663,8300.0
2015-05-12 14:25:00,62.42,62.56,62.42,62.55,5300.0,53.8404,53.9612,53.8404,53.9526,5300.0
2015-05-12 14:30:00,62.55,62.63,62.55,62.61,4400.0,53.9526,54.0216,53.9526,54.0043,4400.0
2015-05-12 14:35:00,62.6,62.6,62.52,62.54,7000.0,53.9957,53.9957,53.9267,53.9439,7000.0
2015-05-12 14:40:00,62.53,62.63,62.5,62.63,12200.0,53.9353,54.0216,53.9094,54.0216,12200.0
2015-05-12 14:45:00,62.62,62.79,62.62,62.73,24700.0,54.0129,54.1596,54.0129,54.1078,24700.0
2015-05-12 14:50:00,62.7,62.7,62.54,62.58,13600.0,54.082,54.082,53.9439,53.9784,13600.0
2015-05-12 14:55:00,62.58,62.66,62.5,62.59,12700.0,53.9784,54.0474,53.9094,53.9871,12700.0
2015-05-12 15:00:00,62.58,62.58,62.5,62.57,10500.0,53.9784,53.9784,53.9094,53.9698,10500.0
2015-05-12 15:05:00,62.56,62.57,62.5,62.56,15500.0,53.9612,53.9698,53.9094,53.9612,15500.0
2015-05-12 15:10:00,62.56,62.6,62.5,62.56,7800.0,53.9612,53.9957,53.9094,53.9612,7800.0
2015-05-12 15:15:00,62.56,62.59,62.52,62.55,12400.0,53.9612,53.9871,53.9267,53.9526,12400.0
2015-05-12 15:20:00,62.55,62.65,62.55,62.64,16600.0,53.9526,54.0388,53.9526,54.0302,16600.0
2015-05-12 15:25:00,62.65,62.68,62.57,62.62,26600.0,54.0388,54.0647,53.9698,54.0129,26600.0
2015-05-12 15:30:00,62.61,62.64,62.57,62.62,23200.0,54.0043,54.0302,53.9698,54.0129,23200.0
2015-05-12 15:35:00,62.61,62.65,62.58,62.65,19100.0,54.0043,54.0388,53.9784,54.0388,19100.0
2015-05-12 15:40:00,62.64,62.69,62.63,62.68,34300.0,54.0302,54.0733,54.0216,54.0647,34300.0
2015-05-12 15:45:00,62.69,62.81,62.68,62.77,46800.0,54.0733,54.1768,54.0647,54.1423,46800.0
2015-05-12 15:50:00,62.77,62.78,62.75,62.77,21600.0,54.1423,54.151,54.1251,54.1423,21600.0
2015-05-12 15:55:00,62.76,62.78,62.65,62.67,43700.0,54.1337,54.151,54.0388,54.0561,43700.0
2015-05-13 09:30:00,62.73,62.96,62.71,62.95,6700.0,54.1078,54.3062,54.0906,54.2976,6700.0
2015-05-13 09:35:00,62.86,62.87,62.46,62.53,11600.0,54.22,54.2286,53.8749,53.9353,11600.0
2015-05-13 09:40:00,62.6,62.67,62.48,62.57,7700.0,53.9957,54.0561,53.8922,53.9698,7700.0
2015-05-13 09:45:00,62.61,62.61,62.53,62.56,7000.0,54.0043,54.0043,53.9353,53.9612,7000.0
2015-05-13 09:50:00,62.58,62.71,62.56,62.56,6600.0,53.9784,54.0906,53.9612,53.9612,6600.0
2015-05-13 09:55:00,62.53,62.57,62.45,62.52,7600.0,53.9353,53.9698,53.8663,53.9267,7600.0
2015-05-13 10:00:00,62.51,62.53,62.44,62.48,10800.0,53.9181,53.9353,53.8577,53.8922,10800.0
2015-05-13 10:05:00,62.47,62.71,62.47,62.71,3100.0,53.8836,54.0906,53.8836,54.0906,3100.0
2015-05-13 10:10:00,62.7,62.89,62.69,62.85,4900.0,54.082,54.2458,54.0733,54.2113,4900.0
2015-05-13 10:15:00,62.85,62.85,62.7,62.77,11000.0,54.2113,54.2113,54.082,54.1423,11000.0
2015-05-13 10:20:00,62.75,62.87,62.73,62.87,1800.0,54.1251,54.2286,54.1078,54.2286,1800.0
2015-05-13 10:25:00,62.85,62.87,62.7,62.7,19300.0,54.2113,54.2286,54.082,54.082,19300.0
2015-05-13 10:30:00,62.72,62.73,62.56,62.59,3600.0,54.0992,54.1078,53.9612,53.9871,3600.0
2015-05-13 10:35:00,62.58,62.62,62.53,62.56,5400.0,53.9784,54.0129,53.9353,53.9612,5400.0
2015-05-13 10:40:00,62.58,62.71,62.56,62.6,6300.0,53.9784,54.0906,53.9612,53.9957,6300.0
2015-05-13 10:45:00,62.6,62.74,62.6,62.72,9100.0,53.9957,54.1165,53.9957,54.0992,9100.0
2015-05-13 10:50:00,62.67,62.75,62.62,62.75,9500.0,54.0561,54.1251,54.0129,54.1251,9500.0
2015-05-13 10:55:00,62.71,62.71,62.54,62.54,16800.0,54.0906,54.0906,53.9439,53.9439,16800.0
2015-05-13 11:00:00,62.56,62.59,62.5,62.5,7900.0,53.9612,53.9871,53.9094,53.9094,7900.0
2015-05-13 11:05:00,62.5,62.58,62.5,62.56,5300.0,53.9094,53.9784,53.9094,53.9612,5300.0
2015-05-13 11:10:00,62.57,62.65,62.57,62.6,5200.0,53.9698,54.0388,53.9698,53.9957,5200.0
2015-05-13 11:15:00,62.6,62.75,62.6,62.66,7000.0,53.9957,54.1251,53.9957,54.0474,7000.0
2015-05-13 11:20:00,62.62,62.67,62.6,62.62,4800.0,54.0129,54.0561,53.9957,54.0129,4800.0
2015-05-13 11:25:00,62.62,62.62,62.53,62.59,5400.0,54.0129,54.0129,53.9353,53.9871,5400.0
2015-05-13 11:30:00,62.58,62.64,62.53,62.59,9700.0,53.9784,54.0302,53.9353,53.9871,9700.0
2015-05-13 11:35:00,62.59,62.6,62.53,62.57,5500.0,53.9871,53.9957,53.9353,53.9698,5500.0
2015-05-13 11:40:00,62.57,62.59,62.55,62.56,9700.0,53.9698,53.9871,53.9526,53.9612,9700.0
2015-05-13 11:45:00,62.55,62.63,62.53,62.61,13100.0,53.9526,54.0216,53.9353,54.0043,13100.0
2015-05-13 11:50:00,62.63,62.64,62.58,62.58,5100.0,54.0216,54.0302,53.9784,53.9784,5100.0
2015-05-13 11:55:00,62.59,62.63,62.59,62.63,3100.0,53.9871,54.0216,53.9871,54.0216,3100.0
2015-05-13 12:00:00,62.63,62.72,62.6,62.65,5200.0,54.0216,54.0992,53.9957,54.0388,5200.0
2015-05-13 12:05:00,62.64,62.67,62.62,62.66,3800.0,54.0302,54.0561,54.0129,54.0474,3800.0
2015-05-13 12:10:00,62.65,62.7,62.62,62.7,7100.0,54.0388,54.082,54.0129,54.082,7100.0
2015-05-13 12:15:00,62.75,62.78,62.74,62.78,52600.0,54.1251,54.151,54.1165,54.151,52600.0
2015-05-13 12:20:00,62.78,62.8,62.69,62.72,9400.0,54.151,54.1682,54.0733,54.0992,9400.0
2015-05-13 12:25:00,62.69,62.71,62.62,62.63,6000.0,54.0733,54.0906,54.0129,54.0216,6000.0
2015-05-13 12:30:00,62.67,62.69,62.65,62.69,1400.0,54.0561,54.0733,54.0388,54.0733,1400.0
2015-05-13 12:35:00,62.7,62.74,62.7,62.72,3700.0,54.082,54.1165,54.082,54.0992,3700.0
2015-05-13 12:40:00,62.72,62.74,62.68,62.71,3800.0,54.0992,54.1165,54.0647,54.0906,3800.0
2015-05-13 12:45:00,62.71,62.75,62.68,62.75,2300.0,54.0906,54.1251,54.0647,54.1251,2300.0
2015-05-13 12:50:00,62.73,62.77,62.72,62.77,14000.0,54.1078,54.1423,54.0992,54.1423,14000.0
2015-05-13 12:55:00,62.76,62.78,62.74,62.76,4300.0,54.1337,54.151,54.1165,54.1337,4300.0
2015-05-13 13:00:00,62.77,62.87,62.77,62.84,4500.0,54.1423,54.2286,54.1423,54.2027,4500.0
2015-05-13 13:05:00,62.84,62.84,62.77,62.8,2100.0,54.2027,54.2027,54.1423,54.1682,2100.0
2015-05-13 13:10:00,62.8,62.82,62.79,62.81,2500.0,54.1682,54.1855,54.1596,54.1768,2500.0
2015-05-13 13:15:00,62.82,62.88,62.81,62.88,3100.0,54.1855,54.2372,54.1768,54.2372,3100.0
2015-05-13 13:20:00,62.85,62.88,62.81,62.83,4500.0,54.2113,54.2372,54.1768,54.1941,4500.0
2015-05-13 13:25:00,62.84,62.89,62.84,62.89,4500.0,54.2027,54.2458,54.2027,54.2458,4500.0
2015-05-13 13:30:00,62.88,62.88,62.83,62.85,3400.0,54.2372,54.2372,54.1941,54.2113,3400.0
2015-05-13 13:35:00,62.85,62.86,62.82,62.84,4600.0,54.2113,54.22,54.1855,54.2027,4600.0
2015-05-13 13:40:00,62.85,62.88,62.8,62.81,4200.0,54.2113,54.2372,54.1682,54.1768,4200.0
2015-05-13 13:45:00,62.8,62.85,62.76,62.76,3300.0,54.1682,54.2113,54.1337,54.1337,3300.0
2015-05-13 13:50:00,62.73,62.8,62.72,62.8,10700.0,54.1078,54.1682,54.0992,54.1682,10700.0
2015-05-13 13:55:00,62.8,62.83,62.78,62.79,5300.0,54.1682,54.1941,54.151,54.1596,5300.0
2015-05-13 14:00:00,62.78,62.79,62.73,62.73,6100.0,54.151,54.1596,54.1078,54.1078,6100.0
2015-05-13 14:05:00,62.74,62.74,62.65,62.67,5800.0,54.1165,54.1165,54.0388,54.0561,5800.0
2015-05-13 14:10:00,62.65,62.68,62.64,62.64,6700.0,54.0388,54.0647,54.0302,54.0302,6700.0
2015-05-13 14:15:00,62.66,62.67,62.65,62.66,1700.0,54.0474,54.0561,54.0388,54.0474,1700.0
2015-05-13 14:20:00,62.65,62.69,62.64,62.69,3700.0,54.0388,54.0733,54.0302,54.0733,3700.0
2015-05-13 14:25:00,62.7,62.78,62.7,62.72,1800.0,54.082,54.151,54.082,54.0992,1800.0
2015-05-13 14:30:00,62.7,62.71,62.69,62.69,6200.0,54.082,54.0906,54.0733,54.0733,6200.0
2015-05-13 14:35:00,62.69,62.75,62.69,62.72,4100.0,54.0733,54.1251,54.0733,54.0992,4100.0
2015-05-13 14:40:00,62.75,62.75,62.72,62.74,4800.0,54.1251,54.1251,54.0992,54.1165,4800.0
2015-05-13 14:45:00,62.74,62.75,62.7,62.73,5700.0,54.1165,54.1251,54.082,54.1078,5700.0
2015-05-13 14:50:00,62.72,62.75,62.63,62.65,4100.0,54.0992,54.1251,54.0216,54.0388,4100.0
2015-05-13 14:55:00,62.66,62.67,62.62,62.65,3400.0,54.0474,54.0561,54.0129,54.0388,3400.0
2015-05-13 15:00:00,62.66,62.67,62.63,62.63,8600.0,54.0474,54.0561,54.0216,54.0216,8600.0
2015-05-13 15:05:00,62.63,62.66,62.6,62.65,8800.0,54.0216,54.0474,53.9957,54.0388,8800.0
2015-05-13 15:10:00,62.66,62.66,62.59,62.61,18500.0,54.0474,54.0474,53.9871,54.0043,18500.0
2015-05-13 15:15:00,62.6,62.67,62.6,62.61,9200.0,53.9957,54.0561,53.9957,54.0043,9200.0
2015-05-13 15:20:00,62.61,62.66,62.59,62.62,9200.0,54.0043,54.0474,53.9871,54.0129,9200.0
2015-05-13 15:25:00,62.62,62.66,62.54,62.55,10100.0,54.0129,54.0474,53.9439,53.9526,10100.0
2015-05-13 15:30:00,62.54,62.57,62.49,62.51,13300.0,53.9439,53.9698,53.9008,53.9181,13300.0
2015-05-13 15:35:00,62.5,62.53,62.47,62.53,31800.0,53.9094,53.9353,53.8836,53.9353,31800.0
2015-05-13 15:40:00,62.53,62.55,62.51,62.52,14800.0,53.9353,53.9526,53.9181,53.9267,14800.0
2015-05-13 15:45:00,62.51,62.61,62.47,62.54,25200.0,53.9181,54.0043,53.8836,53.9439,25200.0
2015-05-13 15:50:00,62.54,62.57,62.5,62.56,23000.0,53.9439,53.9698,53.9094,53.9612,23000.0
2015-05-13 15:55:00,62.56,62.58,62.5,62.52,49000.0,53.9612,53.9784,53.9094,53.9267,49000.0
2015-05-14 09:30:00,62.81,62.99,62.68,62.82,14100.0,54.1768,54.3321,54.0647,54.1855,14100.0
2015-05-14 09:35:00,62.75,62.94,62.64,62.84,10600.0,54.1251,54.289,54.0302,54.2027,10600.0
2015-05-14 09:40:00,62.7,62.79,62.61,62.61,4700.0,54.082,54.1596,54.0043,54.0043,4700.0
2015-05-14 09:45:00,62.65,62.92,62.65,62.86,13500.0,54.0388,54.2717,54.0388,54.22,13500.0
2015-05-14 09:50:00,62.86,63.06,62.83,63.06,19400.0,54.22,54.3925,54.1941,54.3925,19400.0
2015-05-14 09:55:00,63.08,63.41,62.98,63.34,24000.0,54.4097,54.6944,54.3235,54.634,24000.0
2015-05-14 10:00:00,63.33,63.36,63.23,63.28,11900.0,54.6254,54.6512,54.5391,54.5822,11900.0
2015-05-14 10:05:00,63.32,63.32,63.28,63.29,3000.0,54.6167,54.6167,54.5822,54.5909,3000.0
2015-05-14 10:10:00,63.34,63.4,63.32,63.39,2500.0,54.634,54.6857,54.6167,54.6771,2500.0
2015-05-14 10:15:00,63.42,63.44,63.36,63.37,7800.0,54.703,54.7202,54.6512,54.6599,7800.0
2015-05-14 10:20:00,63.4,63.51,63.4,63.46,44100.0,54.6857,54.7806,54.6857,54.7375,44100.0
2015-05-14 10:25:00,63.48,63.49,63.39,63.42,10900.0,54.7547,54.7634,54.6771,54.703,10900.0
2015-05-14 10:30:00,63.45,63.57,63.43,63.57,17200.0,54.7289,54.8324,54.7116,54.8324,17200.0
2015-05-14 10:35:00,63.57,63.57,63.51,63.53,7600.0,54.8324,54.8324,54.7806,54.7979,7600.0
2015-05-14 10:40:00,63.52,63.52,63.47,63.47,600.0,54.7892,54.7892,54.7461,54.7461,600.0
2015-05-14 10:45:00,63.51,63.51,63.39,63.48,19200.0,54.7806,54.7806,54.6771,54.7547,19200.0
2015-05-14 10:50:00,63.5,63.59,63.47,63.55,22400.0,54.772,54.8496,54.7461,54.8151,22400.0
2015-05-14 10:55:00,63.55,63.58,63.5,63.5,12600.0,54.8151,54.841,54.772,54.772,12600.0
2015-05-14 11:00:00,63.5,63.53,63.48,63.53,3300.0,54.772,54.7979,54.7547,54.7979,3300.0
2015-05-14 11:05:00,63.53,63.57,63.47,63.51,24900.0,54.7979,54.8324,54.7461,54.7806,24900.0
2015-05-14 11:10:00,63.52,63.54,63.43,63.43,20400.0,54.7892,54.8065,54.7116,54.7116,20400.0
2015-05-14 11:15:00,63.44,63.44,63.39,63.42,38100.0,54.7202,54.7202,54.6771,54.703,38100.0
2015-05-14 11:20:00,63.44,63.5,63.41,63.44,8200.0,54.7202,54.772,54.6944,54.7202,8200.0
2015-05-14 11:25:00,63.42,63.49,63.37,63.42,30300.0,54.703,54.7634,54.6599,54.703,30300.0
2015-05-14 11:30:00,63.43,63.48,63.39,63.45,13400.0,54.7116,54.7547,54.6771,54.7289,13400.0
2015-05-14 11:35:00,63.43,63.52,63.36,63.45,7700.0,54.7116,54.7892,54.6512,54.7289,7700.0
2015-05-14 11:40:00,63.44,63.55,63.43,63.54,10400.0,54.7202,54.8151,54.7116,54.8065,10400.0
2015-05-14 11:45:00,63.55,63.6,63.52,63.53,10600.0,54.8151,54.8582,54.7892,54.7979,10600.0
2015-05-14 11:50:00,63.53,63.57,63.51,63.51,3500.0,54.7979,54.8324,54.7806,54.7806,3500.0
2015-05-14 11:55:00,63.51,63.51,63.43,63.46,3700.0,54.7806,54.7806,54.7116,54.7375,3700.0
2015-05-14 12:00:00,63.44,63.51,63.41,63.49,11600.0,54.7202,54.7806,54.6944,54.7634,11600.0
2015-05-14 12:05:00,63.49,63.49,63.42,63.46,5500.0,54.7634,54.7634,54.703,54.7375,5500.0
2015-05-14 12:10:00,63.45,63.51,63.45,63.5,6300.0,54.7289,54.7806,54.7289,54.772,6300.0
2015-05-14 12:15:00,63.51,63.55,63.49,63.54,12700.0,54.7806,54.8151,54.7634,54.8065,12700.0
2015-05-14 12:20:00,63.54,63.69,63.54,63.66,15900.0,54.8065,54.9359,54.8065,54.91,15900.0
2015-05-14 12:25:00,63.63,63.69,63.62,63.69,4900.0,54.8841,54.9359,54.8755,54.9359,4900.0
2015-05-14 12:30:00,63.7,63.72,63.62,63.62,7500.0,54.9445,54.9618,54.8755,54.8755,7500.0
2015-05-14 12:35:00,63.62,63.66,63.6,63.66,5400.0,54.8755,54.91,54.8582,54.91,5400.0
2015-05-14 12:40:00,63.66,63.67,63.62,63.64,4300.0,54.91,54.9186,54.8755,54.8927,4300.0
2015-05-14 12:45:00,63.64,63.66,63.53,63.53,9300.0,54.8927,54.91,54.7979,54.7979,9300.0
2015-05-14 12:50:00,63.52,63.61,63.52,63.61,3500.0,54.7892,54.8669,54.7892,54.8669,3500.0
2015-05-14 12:55:00,63.61,63.66,63.6,63.6,3600.0,54.8669,54.91,54.8582,54.8582,3600.0
2015-05-14 13:00:00,63.61,63.64,63.58,63.64,5800.0,54.8669,54.8927,54.841,54.8927,5800.0
2015-05-14 13:05:00,63.64,63.73,63.62,63.7,10200.0,54.8927,54.9704,54.8755,54.9445,10200.0
2015-05-14 13:10:00,63.7,63.73,63.69,63.69,3900.0,54.9445,54.9704,54.9359,54.9359,3900.0
2015-05-14 13:15:00,63.67,63.67,63.62,63.63,1800.0,54.9186,54.9186,54.8755,54.8841,1800.0
2015-05-14 13:20:00,63.63,63.69,63.63,63.68,3500.0,54.8841,54.9359,54.8841,54.9273,3500.0
2015-05-14 13:25:00,63.68,63.7,63.66,63.67,5700.0,54.9273,54.9445,54.91,54.9186,5700.0
2015-05-14 13:30:00,63.67,63.69,63.66,63.69,6700.0,54.9186,54.9359,54.91,54.9359,6700.0
2015-05-14 13:35:00,63.69,63.73,63.68,63.72,1700.0,54.9359,54.9704,54.9273,54.9618,1700.0
2015-05-14 13:40:00,63.73,63.83,63.72,63.83,10300.0,54.9704,55.0566,54.9618,55.0566,10300.0
2015-05-14 13:45:00,63.83,63.85,63.79,63.8,6300.0,55.0566,55.0739,55.0221,55.0308,6300.0
2015-05-14 13:50:00,63.79,63.81,63.78,63.79,3700.0,55.0221,55.0394,55.0135,55.0221,3700.0
2015-05-14 13:55:00,63.79,63.8,63.77,63.78,1800.0,55.0221,55.0308,55.0049,55.0135,1800.0
2015-05-14 14:00:00,63.77,63.83,63.77,63.78,3200.0,55.0049,55.0566,55.0049,55.0135,3200.0
2015-05-14 14:05:00,63.73,63.79,63.69,63.79,13400.0,54.9704,55.0221,54.9359,55.0221,13400.0
2015-05-14 14:10:00,63.77,63.77,63.71,63.73,5500.0,55.0049,55.0049,54.9531,54.9704,5500.0
2015-05-14 14:15:00,63.73,63.75,63.73,63.75,2200.0,54.9704,54.9876,54.9704,54.9876,2200.0
2015-05-14 14:20:00,63.74,63.83,63.73,63.82,13700.0,54.979,55.0566,54.9704,55.048,13700.0
2015-05-14 14:25:00,63.81,63.82,63.79,63.79,4700.0,55.0394,55.048,55.0221,55.0221,4700.0
2015-05-14 14:30:00,63.8,63.82,63.79,63.81,8300.0,55.0308,55.048,55.0221,55.0394,8300.0
2015-05-14 14:35:00,63.8,63.86,63.8,63.83,10000.0,55.0308,55.0825,55.0308,55.0566,10000.0
2015-05-14 14:40:00,63.82,63.84,63.79,63.81,12900.0,55.048,55.0653,55.0221,55.0394,12900.0
2015-05-14 14:45:00,63.81,63.83,63.77,63.77,13600.0,55.0394,55.0566,55.0049,55.0049,13600.0
2015-05-14 14:50:00,63.76,63.77,63.74,63.77,10200.0,54.9963,55.0049,54.979,55.0049,10200.0
2015-05-14 14:55:00,63.77,63.77,63.73,63.74,7500.0,55.0049,55.0049,54.9704,54.979,7500.0
2015-05-14 15:00:00,63.74,63.74,63.67,63.67,7700.0,54.979,54.979,54.9186,54.9186,7700.0
2015-05-14 15:05:00,63.67,63.67,63.64,63.65,8400.0,54.9186,54.9186,54.8927,54.9014,8400.0
2015-05-14 15:10:00,63.66,63.71,63.65,63.68,8800.0,54.91,54.9531,54.9014,54.9273,8800.0
2015-05-14 15:15:00,63.68,63.69,63.65,63.66,8700.0,54.9273,54.9359,54.9014,54.91,8700.0
2015-05-14 15:20:00,63.65,63.65,63.58,63.58,20400.0,54.9014,54.9014,54.841,54.841,20400.0
2015-05-14 15:25:00,63.58,63.59,63.52,63.52,12800.0,54.841,54.8496,54.7892,54.7892,12800.0
2015-05-14 15:30:00,63.51,63.55,63.49,63.54,24800.0,54.7806,54.8151,54.7634,54.8065,24800.0
2015-05-14 15:35:00,63.55,63.57,63.5,63.5,29500.0,54.8151,54.8324,54.772,54.772,29500.0
2015-05-14 15:40:00,63.51,63.51,63.48,63.49,12500.0,54.7806,54.7806,54.7547,54.7634,12500.0
2015-05-14 15:45:00,63.5,63.55,63.5,63.55,24800.0,54.772,54.8151,54.772,54.8151,24800.0
2015-05-14 15:50:00,63.55,63.58,63.55,63.56,24500.0,54.8151,54.841,54.8151,54.8237,24500.0
2015-05-14 15:55:00,63.56,63.63,63.56,63.63,56300.0,54.8237,54.8841,54.8237,54.8841,56300.0
2015-05-15 09:30:00,63.33,63.39,62.91,63.31,17000.0,54.6254,54.6771,54.2631,54.6081,17000.0
2015-05-15 09:35:00,63.3,63.37,63.23,63.37,5000.0,54.5995,54.6599,54.5391,54.6599,5000.0
2015-05-15 09:40:00,63.28,63.32,63.19,63.19,7600.0,54.5822,54.6167,54.5046,54.5046,7600.0
2015-05-15 09:45:00,63.23,63.33,63.23,63.33,1600.0,54.5391,54.6254,54.5391,54.6254,1600.0
2015-05-15 09:50:00,63.36,63.36,63.28,63.32,4700.0,54.6512,54.6512,54.5822,54.6167,4700.0
2015-05-15 09:55:00,63.35,63.35,63.29,63.3,2100.0,54.6426,54.6426,54.5909,54.5995,2100.0
2015-05-15 10:00:00,63.29,63.46,63.23,63.35,18300.0,54.5909,54.7375,54.5391,54.6426,18300.0
2015-05-15 10:05:00,63.35,63.45,63.35,63.44,4100.0,54.6426,54.7289,54.6426,54.7202,4100.0
2015-05-15 10:10:00,63.43,63.46,63.31,63.39,10200.0,54.7116,54.7375,54.6081,54.6771,10200.0
2015-05-15 10:15:00,63.44,63.52,63.42,63.45,5300.0,54.7202,54.7892,54.703,54.7289,5300.0
2015-05-15 10:20:00,63.44,63.45,63.38,63.41,3900.0,54.7202,54.7289,54.6685,54.6944,3900.0
2015-05-15 10:25:00,63.39,63.55,63.39,63.53,5900.0,54.6771,54.8151,54.6771,54.7979,5900.0
2015-05-15 10:30:00,63.54,63.57,63.46,63.49,3600.0,54.8065,54.8324,54.7375,54.7634,3600.0
2015-05-15 10:35:00,63.51,63.52,63.45,63.51,3600.0,54.7806,54.7892,54.7289,54.7806,3600.0
2015-05-15 10:40:00,63.49,63.58,63.49,63.55,6700.0,54.7634,54.841,54.7634,54.8151,6700.0
2015-05-15 10:45:00,63.54,63.69,63.53,63.63,9400.0,54.8065,54.9359,54.7979,54.8841,9400.0
2015-05-15 10:50:00,63.63,63.73,63.58,63.69,7500.0,54.8841,54.9704,54.841,54.9359,7500.0
2015-05-15 10:55:00,63.68,63.77,63.66,63.72,5700.0,54.9273,55.0049,54.91,54.9618,5700.0
2015-05-15 11:00:00,63.73,63.91,63.72,63.87,22400.0,54.9704,55.1256,54.9618,55.0911,22400.0
2015-05-15 11:05:00,63.88,63.92,63.82,63.9,12800.0,55.0998,55.1343,55.048,55.117,12800.0
2015-05-15 11:10:00,63.89,64.01,63.87,63.99,49300.0,55.1084,55.2119,55.0911,55.1946,49300.0
2015-05-15 11:15:00,64.0,64.06,63.99,64.04,16600.0,55.2033,55.255,55.1946,55.2378,16600.0
2015-05-15 11:20:00,64.04,64.18,64.04,64.18,33600.0,55.2378,55.3585,55.2378,55.3585,33600.0
2015-05-15 11:25:00,64.19,64.24,64.13,64.17,22600.0,55.3672,55.4103,55.3154,55.3499,22600.0
2015-05-15 11:30:00,64.16,64.23,64.13,64.19,23300.0,55.3413,55.4017,55.3154,55.3672,23300.0
2015-05-15 11:35:00,64.16,64.29,64.15,64.2,29400.0,55.3413,55.4534,55.3326,55.3758,29400.0
2015-05-15 11:40:00,64.19,64.27,64.19,64.26,4900.0,55.3672,55.4362,55.3672,55.4275,4900.0
2015-05-15 11:45:00,64.28,64.29,64.22,64.27,9100.0,55.4448,55.4534,55.393,55.4362,9100.0
2015-05-15 11:50:00,64.26,64.32,64.19,64.19,9500.0,55.4275,55.4793,55.3672,55.3672,9500.0
2015-05-15 11:55:00,64.17,64.26,64.16,64.26,5100.0,55.3499,55.4275,55.3413,55.4275,5100.0
2015-05-15 12:00:00,64.28,64.31,64.18,64.18,5100.0,55.4448,55.4707,55.3585,55.3585,5100.0
2015-05-15 12:05:00,64.18,64.26,64.16,64.26,6800.0,55.3585,55.4275,55.3413,55.4275,6800.0
2015-05-15 12:10:00,64.23,64.24,64.16,64.16,5100.0,55.4017,55.4103,55.3413,55.3413,5100.0
2015-05-15 12:15:00,64.16,64.19,64.15,64.18,3800.0,55.3413,55.3672,55.3326,55.3585,3800.0
2015-05-15 12:20:00,64.18,64.22,64.18,64.21,4000.0,55.3585,55.393,55.3585,55.3844,4000.0
2015-05-15 12:25:00,64.21,64.26,64.19,64.25,6400.0,55.3844,55.4275,55.3672,55.4189,6400.0
2015-05-15 12:30:00,64.25,64.34,64.25,64.33,6300.0,55.4189,55.4965,55.4189,55.4879,6300.0
2015-05-15 12:35:00,64.33,64.34,64.29,64.3,8400.0,55.4879,55.4965,55.4534,55.462,8400.0
2015-05-15 12:40:00,64.32,64.34,64.32,64.33,900.0,55.4793,55.4965,55.4793,55.4879,900.0
2015-05-15 12:45:00,64.34,64.4,64.33,64.4,7900.0,55.4965,55.5483,55.4879,55.5483,7900.0
2015-05-15 12:50:00,64.38,64.49,64.35,64.48,16400.0,55.531,55.6259,55.5052,55.6173,16400.0
2015-05-15 12:55:00,64.46,64.48,64.37,64.41,7700.0,55.6,55.6173,55.5224,55.5569,7700.0
2015-05-15 13:00:00,64.41,64.52,64.39,64.42,21000.0,55.5569,55.6518,55.5397,55.5655,21000.0
2015-05-15 13:05:00,64.42,64.46,64.37,64.43,10800.0,55.5655,55.6,55.5224,55.5742,10800.0
2015-05-15 13:10:00,64.4,64.4,64.32,64.34,7500.0,55.5483,55.5483,55.4793,55.4965,7500.0
2015-05-15 13:15:00,64.35,64.35,64.33,64.33,4500.0,55.5052,55.5052,55.4879,55.4879,4500.0
2015-05-15 13:20:00,64.32,64.32,64.29,64.29,2300.0,55.4793,55.4793,55.4534,55.4534,2300.0
2015-05-15 13:25:00,64.28,64.29,64.24,64.26,3500.0,55.4448,55.4534,55.4103,55.4275,3500.0
2015-05-15 13:30:00,64.24,64.3,64.22,64.3,10800.0,55.4103,55.462,55.393,55.462,10800.0
2015-05-15 13:35:00,64.3,64.3,64.19,64.26,11600.0,55.462,55.462,55.3672,55.4275,11600.0
2015-05-15 13:40:00,64.26,64.31,64.25,64.3,15800.0,55.4275,55.4707,55.4189,55.462,15800.0
2015-05-15 13:45:00,64.3,64.31,64.24,64.26,4800.0,55.462,55.4707,55.4103,55.4275,4800.0
2015-05-15 13:50:00,64.28,64.34,64.22,64.34,13600.0,55.4448,55.4965,55.393,55.4965,13600.0
2015-05-15 13:55:00,64.34,64.38,64.33,64.37,4900.0,55.4965,55.531,55.4879,55.5224,4900.0
2015-05-15 14:00:00,64.37,64.42,64.34,64.42,10000.0,55.5224,55.5655,55.4965,55.5655,10000.0
2015-05-15 14:05:00,64.42,64.51,64.38,64.48,18700.0,55.5655,55.6432,55.531,55.6173,18700.0
2015-05-15 14:10:00,64.47,64.61,64.45,64.61,25800.0,55.6087,55.7294,55.5914,55.7294,25800.0
2015-05-15 14:15:00,64.6,64.8,64.6,64.62,67500.0,55.7208,55.8933,55.7208,55.738,67500.0
2015-05-15 14:20:00,64.64,64.64,64.52,64.54,5700.0,55.7553,55.7553,55.6518,55.669,5700.0
2015-05-15 14:25:00,64.52,64.52,64.44,64.46,12000.0,55.6518,55.6518,55.5828,55.6,12000.0
2015-05-15 14:30:00,64.45,64.5,64.42,64.45,5800.0,55.5914,55.6345,55.5655,55.5914,5800.0
2015-05-15 14:35:00,64.44,64.5,64.41,64.48,9800.0,55.5828,55.6345,55.5569,55.6173,9800.0
2015-05-15 14:40:00,64.47,64.66,64.47,64.56,12000.0,55.6087,55.7726,55.6087,55.6863,12000.0
2015-05-15 14:45:00,64.57,64.6,64.51,64.56,9300.0,55.6949,55.7208,55.6432,55.6863,9300.0
2015-05-15 14:50:00,64.56,64.59,64.52,64.57,6900.0,55.6863,55.7122,55.6518,55.6949,6900.0
2015-05-15 14:55:00,64.57,64.58,64.49,64.49,6900.0,55.6949,55.7035,55.6259,55.6259,6900.0
2015-05-15 15:00:00,64.49,64.53,64.43,64.45,8600.0,55.6259,55.6604,55.5742,55.5914,8600.0
2015-05-15 15:05:00,64.45,64.45,64.39,64.41,16200.0,55.5914,55.5914,55.5397,55.5569,16200.0
2015-05-15 15:10:00,64.4,64.4,64.3,64.39,6700.0,55.5483,55.5483,55.462,55.5397,6700.0
2015-05-15 15:15:00,64.38,64.39,64.31,64.34,6100.0,55.531,55.5397,55.4707,55.4965,6100.0
2015-05-15 15:20:00,64.33,64.33,64.28,64.33,8700.0,55.4879,55.4879,55.4448,55.4879,8700.0
2015-05-15 15:25:00,64.33,64.34,64.28,64.29,15100.0,55.4879,55.4965,55.4448,55.4534,15100.0
2015-05-15 15:30:00,64.29,64.37,64.29,64.34,16300.0,55.4534,55.5224,55.4534,55.4965,16300.0
2015-05-15 15:35:00,64.33,64.33,64.27,64.28,11000.0,55.4879,55.4879,55.4362,55.4448,11000.0
2015-05-15 15:40:00,64.28,64.28,64.22,64.28,17700.0,55.4448,55.4448,55.393,55.4448,17700.0
2015-05-15 15:45:00,64.28,64.34,64.25,64.34,36900.0,55.4448,55.4965,55.4189,55.4965,36900.0
2015-05-15 15:50:00,64.34,64.42,64.34,64.42,35900.0,55.4965,55.5655,55.4965,55.5655,35900.0
2015-05-15 15:55:00,64.42,64.43,64.34,64.39,83400.0,55.5655,55.5742,55.4965,55.5397,83400.0
2015-05-18 09:30:00,64.24,64.24,63.68,63.85,16100.0,55.4103,55.4103,54.9273,55.0739,16100.0
2015-05-18 09:35:00,63.85,63.85,63.65,63.65,4900.0,55.0739,55.0739,54.9014,54.9014,4900.0
2015-05-18 09:40:00,63.69,63.79,63.65,63.74,5500.0,54.9359,55.0221,54.9014,54.979,5500.0
2015-05-18 09:45:00,63.75,63.76,63.68,63.7,6800.0,54.9876,54.9963,54.9273,54.9445,6800.0
2015-05-18 09:50:00,63.7,63.74,63.64,63.7,9600.0,54.9445,54.979,54.8927,54.9445,9600.0
2015-05-18 09:55:00,63.7,63.75,63.65,63.75,5100.0,54.9445,54.9876,54.9014,54.9876,5100.0
2015-05-18 10:00:00,63.76,63.79,63.75,63.77,4900.0,54.9963,55.0221,54.9876,55.0049,4900.0
2015-05-18 10:05:00,63.75,63.79,63.75,63.79,4000.0,54.9876,55.0221,54.9876,55.0221,4000.0
2015-05-18 10:10:00,63.81,63.81,63.6,63.63,6400.0,55.0394,55.0394,54.8582,54.8841,6400.0
2015-05-18 10:15:00,63.63,63.65,63.59,63.59,6300.0,54.8841,54.9014,54.8496,54.8496,6300.0
2015-05-18 10:20:00,63.59,63.62,63.55,63.59,6700.0,54.8496,54.8755,54.8151,54.8496,6700.0
2015-05-18 10:25:00,63.63,63.69,63.6,63.67,7700.0,54.8841,54.9359,54.8582,54.9186,7700.0
2015-05-18 10:30:00,63.69,63.74,63.68,63.71,6100.0,54.9359,54.979,54.9273,54.9531,6100.0
2015-05-18 10:35:00,63.69,63.74,63.63,63.65,50400.0,54.9359,54.979,54.8841,54.9014,50400.0
2015-05-18 10:40:00,63.63,63.66,63.59,63.63,24500.0,54.8841,54.91,54.8496,54.8841,24500.0
2015-05-18 10:45:00,63.63,63.64,63.6,63.6,4800.0,54.8841,54.8927,54.8582,54.8582,4800.0
2015-05-18 10:50:00,63.6,63.62,63.59,63.6,2200.0,54.8582,54.8755,54.8496,54.8582,2200.0
2015-05-18 10:55:00,63.6,63.6,63.56,63.58,5800.0,54.8582,54.8582,54.8237,54.841,5800.0
2015-05-18 11:00:00,63.6,63.6,63.57,63.59,2400.0,54.8582,54.8582,54.8324,54.8496,2400.0
2015-05-18 11:05:00,63.57,63.62,63.57,63.62,2700.0,54.8324,54.8755,54.8324,54.8755,2700.0
2015-05-18 11:10:00,63.65,63.67,63.61,63.64,45000.0,54.9014,54.9186,54.8669,54.8927,45000.0
2015-05-18 11:15:00,63.65,63.65,63.55,63.58,8300.0,54.9014,54.9014,54.8151,54.841,8300.0
2015-05-18 11:20:00,63.58,63.58,63.5,63.52,9500.0,54.841,54.841,54.772,54.7892,9500.0
2015-05-18 11:25:00,63.53,63.55,63.48,63.49,8300.0,54.7979,54.8151,54.7547,54.7634,8300.0
2015-05-18 11:30:00,63.5,63.54,63.47,63.48,6900.0,54.772,54.8065,54.7461,54.7547,6900.0
2015-05-18 11:35:00,63.48,63.49,63.47,63.49,6300.0,54.7547,54.7634,54.7461,54.7634,6300.0
2015-05-18 11:40:00,63.51,63.52,63.49,63.49,1900.0,54.7806,54.7892,54.7634,54.7634,1900.0
2015-05-18 11:45:00,63.5,63.54,63.49,63.54,6300.0,54.772,54.8065,54.7634,54.8065,6300.0
2015-05-18 11:50:00,63.56,63.58,63.55,63.56,4800.0,54.8237,54.841,54.8151,54.8237,4800.0
2015-05-18 11:55:00,63.56,63.59,63.56,63.58,4100.0,54.8237,54.8496,54.8237,54.841,4100.0
2015-05-18 12:00:00,63.58,63.62,63.56,63.62,8600.0,54.841,54.8755,54.8237,54.8755,8600.0
2015-05-18 12:05:00,63.62,63.63,63.59,63.59,3400.0,54.8755,54.8841,54.8496,54.8496,3400.0
2015-05-18 12:10:00,63.6,63.6,63.46,63.46,10200.0,54.8582,54.8582,54.7375,54.7375,10200.0
2015-05-18 12:15:00,63.46,63.49,63.45,63.46,4800.0,54.7375,54.7634,54.7289,54.7375,4800.0
2015-05-18 12:20:00,63.45,63.48,63.44,63.44,4900.0,54.7289,54.7547,54.7202,54.7202,4900.0
2015-05-18 12:25:00,63.44,63.45,63.42,63.45,6900.0,54.7202,54.7289,54.703,54.7289,6900.0
2015-05-18 12:30:00,63.44,63.44,63.41,63.41,3400.0,54.7202,54.7202,54.6944,54.6944,3400.0
2015-05-18 12:35:00,63.4,63.44,63.39,63.41,6300.0,54.6857,54.7202,54.6771,54.6944,6300.0
2015-05-18 12:40:00,63.41,63.41,63.36,63.36,6000.0,54.6944,54.6944,54.6512,54.6512,6000.0
2015-05-18 12:45:00,63.36,63.4,63.35,63.4,14600.0,54.6512,54.6857,54.6426,54.6857,14600.0
2015-05-18 12:50:00,63.4,63.43,63.33,63.41,25000.0,54.6857,54.7116,54.6254,54.6944,25000.0
2015-05-18 12:55:00,63.39,63.43,63.39,63.43,3800.0,54.6771,54.7116,54.6771,54.7116,3800.0
2015-05-18 13:00:00,63.43,63.53,63.43,63.52,8100.0,54.7116,54.7979,54.7116,54.7892,8100.0
2015-05-18 13:05:00,63.52,63.54,63.51,63.52,20100.0,54.7892,54.8065,54.7806,54.7892,20100.0
2015-05-18 13:10:00,63.52,63.53,63.51,63.51,2500.0,54.7892,54.7979,54.7806,54.7806,2500.0
2015-05-18 13:15:00,63.51,63.55,63.51,63.55,3900.0,54.7806,54.8151,54.7806,54.8151,3900.0
2015-05-18 13:20:00,63.54,63.55,63.51,63.54,9300.0,54.8065,54.8151,54.7806,54.8065,9300.0
2015-05-18 13:25:00,63.54,63.6,63.52,63.59,17200.0,54.8065,54.8582,54.7892,54.8496,17200.0
2015-05-18 13:30:00,63.59,63.61,63.55,63.59,26900.0,54.8496,54.8669,54.8151,54.8496,26900.0
2015-05-18 13:35:00,63.6,63.6,63.55,63.58,21600.0,54.8582,54.8582,54.8151,54.841,21600.0
2015-05-18 13:40:00,63.58,63.6,63.55,63.55,16900.0,54.841,54.8582,54.8151,54.8151,16900.0
2015-05-18 13:45:00,63.56,63.59,63.53,63.55,8500.0,54.8237,54.8496,54.7979,54.8151,8500.0
2015-05-18 13:50:00,63.57,63.59,63.44,63.45,15500.0,54.8324,54.8496,54.7202,54.7289,15500.0
2015-05-18 13:55:00,63.46,63.47,63.41,63.42,3900.0,54.7375,54.7461,54.6944,54.703,3900.0
2015-05-18 14:00:00,63.42,63.49,63.41,63.49,5300.0,54.703,54.7634,54.6944,54.7634,5300.0
2015-05-18 14:05:00,63.5,63.51,63.4,63.44,25800.0,54.772,54.7806,54.6857,54.7202,25800.0
2015-05-18 14:10:00,63.44,63.45,63.38,63.44,23600.0,54.7202,54.7289,54.6685,54.7202,23600.0
2015-05-18 14:15:00,63.43,63.43,63.39,63.41,5500.0,54.7116,54.7116,54.6771,54.6944,5500.0
2015-05-18 14:20:00,63.4,63.43,63.35,63.36,7200.0,54.6857,54.7116,54.6426,54.6512,7200.0
2015-05-18 14:25:00,63.36,63.36,63.28,63.29,7500.0,54.6512,54.6512,54.5822,54.5909,7500.0
2015-05-18 14:30:00,63.29,63.32,63.26,63.3,16600.0,54.5909,54.6167,54.565,54.5995,16600.0
2015-05-18 14:35:00,63.31,63.31,63.23,63.25,13300.0,54.6081,54.6081,54.5391,54.5564,13300.0
2015-05-18 14:40:00,63.25,63.29,63.11,63.26,48900.0,54.5564,54.5909,54.4356,54.565,48900.0
2015-05-18 14:45:00,63.26,63.28,63.16,63.28,18100.0,54.565,54.5822,54.4787,54.5822,18100.0
2015-05-18 14:50:00,63.28,63.29,63.23,63.25,10300.0,54.5822,54.5909,54.5391,54.5564,10300.0
2015-05-18 14:55:00,63.24,63.34,63.24,63.25,11400.0,54.5477,54.634,54.5477,54.5564,11400.0
2015-05-18 15:00:00,63.27,63.36,63.24,63.35,9300.0,54.5736,54.6512,54.5477,54.6426,9300.0
2015-05-18 15:05:00,63.36,63.41,63.32,63.34,16400.0,54.6512,54.6944,54.6167,54.634,16400.0
2015-05-18 15:10:00,63.34,63.38,63.34,63.36,9600.0,54.634,54.6685,54.634,54.6512,9600.0
2015-05-18 15:15:00,63.36,63.37,63.26,63.26,21400.0,54.6512,54.6599,54.565,54.565,21400.0
2015-05-18 15:20:00,63.26,63.26,63.2,63.23,11400.0,54.565,54.565,54.5132,54.5391,11400.0
2015-05-18 15:25:00,63.23,63.28,63.22,63.26,4900.0,54.5391,54.5822,54.5305,54.565,4900.0
2015-05-18 15:30:00,63.24,63.29,63.24,63.29,9900.0,54.5477,54.5909,54.5477,54.5909,9900.0
2015-05-18 15:35:00,63.28,63.29,63.25,63.28,17200.0,54.5822,54.5909,54.5564,54.5822,17200.0
2015-05-18 15:40:00,63.29,63.32,63.28,63.32,7300.0,54.5909,54.6167,54.5822,54.6167,7300.0
2015-05-18 15:45:00,63.32,63.32,63.21,63.27,23200.0,54.6167,54.6167,54.5219,54.5736,23200.0
2015-05-18 15:50:00,63.28,63.31,63.26,63.29,23900.0,54.5822,54.6081,54.565,54.5909,23900.0
2015-05-18 15:55:00,63.29,63.33,63.22,63.24,134000.0,54.5909,54.6254,54.5305,54.5477,134000.0
2015-05-19 09:30:00,63.23,63.35,63.05,63.3,23400.0,54.5391,54.6426,54.3838,54.5995,23400.0
2015-05-19 09:35:00,63.27,63.27,62.96,63.0,7300.0,54.5736,54.5736,54.3062,54.3407,7300.0
2015-05-19 09:40:00,62.97,62.97,62.78,62.79,5400.0,54.3148,54.3148,54.151,54.1596,5400.0
2015-05-19 09:45:00,62.75,62.8,62.69,62.73,9500.0,54.1251,54.1682,54.0733,54.1078,9500.0
2015-05-19 09:50:00,62.72,62.78,62.62,62.62,6800.0,54.0992,54.151,54.0129,54.0129,6800.0
2015-05-19 09:55:00,62.65,62.73,62.63,62.63,5600.0,54.0388,54.1078,54.0216,54.0216,5600.0
2015-05-19 10:00:00,62.65,62.65,62.53,62.53,6400.0,54.0388,54.0388,53.9353,53.9353,6400.0
2015-05-19 10:05:00,62.52,62.53,62.46,62.49,9400.0,53.9267,53.9353,53.8749,53.9008,9400.0
2015-05-19 10:10:00,62.51,62.57,62.47,62.55,15100.0,53.9181,53.9698,53.8836,53.9526,15100.0
2015-05-19 10:15:00,62.5,62.52,62.45,62.5,8800.0,53.9094,53.9267,53.8663,53.9094,8800.0
2015-05-19 10:20:00,62.5,62.5,62.39,62.4,3300.0,53.9094,53.9094,53.8146,53.8232,3300.0
2015-05-19 10:25:00,62.39,62.42,62.35,62.42,16000.0,53.8146,53.8404,53.7801,53.8404,16000.0
2015-05-19 10:30:00,62.4,62.53,62.38,62.53,12500.0,53.8232,53.9353,53.8059,53.9353,12500.0
2015-05-19 10:35:00,62.54,62.61,62.53,62.57,4800.0,53.9439,54.0043,53.9353,53.9698,4800.0
2015-05-19 10:40:00,62.56,62.56,62.49,62.51,5600.0,53.9612,53.9612,53.9008,53.9181,5600.0
2015-05-19 10:45:00,62.51,62.54,62.5,62.52,4600.0,53.9181,53.9439,53.9094,53.9267,4600.0
2015-05-19 10:50:00,62.51,62.51,62.48,62.51,9600.0,53.9181,53.9181,53.8922,53.9181,9600.0
2015-05-19 10:55:00,62.47,62.52,62.47,62.51,16600.0,53.8836,53.9267,53.8836,53.9181,16600.0
2015-05-19 11:00:00,62.5,62.51,62.42,62.42,42500.0,53.9094,53.9181,53.8404,53.8404,42500.0
2015-05-19 11:05:00,62.41,62.44,62.4,62.42,10700.0,53.8318,53.8577,53.8232,53.8404,10700.0
2015-05-19 11:10:00,62.42,62.45,62.4,62.4,16200.0,53.8404,53.8663,53.8232,53.8232,16200.0
2015-05-19 11:15:00,62.4,62.44,62.37,62.43,16100.0,53.8232,53.8577,53.7973,53.8491,16100.0
2015-05-19 11:20:00,62.4,62.44,62.39,62.4,6600.0,53.8232,53.8577,53.8146,53.8232,6600.0
2015-05-19 11:25:00,62.41,62.51,62.4,62.4,30000.0,53.8318,53.9181,53.8232,53.8232,30000.0
2015-05-19 11:30:00,62.4,62.5,62.38,62.44,14100.0,53.8232,53.9094,53.8059,53.8577,14100.0
2015-05-19 11:35:00,62.45,62.48,62.4,62.46,11500.0,53.8663,53.8922,53.8232,53.8749,11500.0
2015-05-19 11:40:00,62.46,62.47,62.38,62.43,6300.0,53.8749,53.8836,53.8059,53.8491,6300.0
2015-05-19 11:45:00,62.4,62.41,62.38,62.39,13100.0,53.8232,53.8318,53.8059,53.8146,13100.0
2015-05-19 11:50:00,62.38,62.39,62.3,62.3,10000.0,53.8059,53.8146,53.7369,53.7369,10000.0
2015-05-19 11:55:00,62.3,62.3,62.23,62.25,9500.0,53.7369,53.7369,53.6766,53.6938,9500.0
2015-05-19 12:00:00,62.25,62.27,62.24,62.27,9000.0,53.6938,53.7111,53.6852,53.7111,9000.0
2015-05-19 12:05:00,62.27,62.3,62.26,62.29,13100.0,53.7111,53.7369,53.7024,53.7283,13100.0
2015-05-19 12:10:00,62.29,62.36,62.29,62.3,7400.0,53.7283,53.7887,53.7283,53.7369,7400.0
2015-05-19 12:15:00,62.3,62.36,62.29,62.3,13600.0,53.7369,53.7887,53.7283,53.7369,13600.0
2015-05-19 12:20:00,62.31,62.31,62.2,62.22,6600.0,53.7456,53.7456,53.6507,53.6679,6600.0
2015-05-19 12:25:00,62.21,62.24,62.17,62.17,5300.0,53.6593,53.6852,53.6248,53.6248,5300.0
2015-05-19 12:30:00,62.17,62.21,62.17,62.21,7500.0,53.6248,53.6593,53.6248,53.6593,7500.0
2015-05-19 12:35:00,62.2,62.22,62.19,62.21,3600.0,53.6507,53.6679,53.642,53.6593,3600.0
2015-05-19 12:40:00,62.21,62.24,62.2,62.23,12600.0,53.6593,53.6852,53.6507,53.6766,12600.0
2015-05-19 12:45:00,62.24,62.28,62.24,62.27,10600.0,53.6852,53.7197,53.6852,53.7111,10600.0
2015-05-19 12:50:00,62.27,62.31,62.27,62.29,6800.0,53.7111,53.7456,53.7111,53.7283,6800.0
2015-05-19 12:55:00,62.29,62.31,62.26,62.27,5000.0,53.7283,53.7456,53.7024,53.7111,5000.0
2015-05-19 13:00:00,62.26,62.26,62.23,62.24,6200.0,53.7024,53.7024,53.6766,53.6852,6200.0
2015-05-19 13:05:00,62.24,62.24,62.21,62.21,4400.0,53.6852,53.6852,53.6593,53.6593,4400.0
2015-05-19 13:10:00,62.21,62.25,62.21,62.23,4100.0,53.6593,53.6938,53.6593,53.6766,4100.0
2015-05-19 13:15:00,62.23,62.24,62.22,62.24,3700.0,53.6766,53.6852,53.6679,53.6852,3700.0
2015-05-19 13:20:00,62.23,62.28,62.22,62.28,12900.0,53.6766,53.7197,53.6679,53.7197,12900.0
2015-05-19 13:25:00,62.29,62.3,62.25,62.28,15400.0,53.7283,53.7369,53.6938,53.7197,15400.0
2015-05-19 13:30:00,62.28,62.46,62.28,62.45,13100.0,53.7197,53.8749,53.7197,53.8663,13100.0
2015-05-19 13:35:00,62.45,62.5,62.44,62.5,4100.0,53.8663,53.9094,53.8577,53.9094,4100.0
2015-05-19 13:40:00,62.52,62.55,62.49,62.55,4400.0,53.9267,53.9526,53.9008,53.9526,4400.0
2015-05-19 13:45:00,62.57,62.62,62.55,62.58,8900.0,53.9698,54.0129,53.9526,53.9784,8900.0
2015-05-19 13:50:00,62.59,62.6,62.53,62.54,1500.0,53.9871,53.9957,53.9353,53.9439,1500.0
2015-05-19 13:55:00,62.55,62.6,62.5,62.57,26800.0,53.9526,53.9957,53.9094,53.9698,26800.0
2015-05-19 14:00:00,62.57,62.57,62.51,62.51,11300.0,53.9698,53.9698,53.9181,53.9181,11300.0
2015-05-19 14:05:00,62.52,62.55,62.48,62.5,27900.0,53.9267,53.9526,53.8922,53.9094,27900.0
2015-05-19 14:10:00,62.5,62.51,62.48,62.5,8400.0,53.9094,53.9181,53.8922,53.9094,8400.0
2015-05-19 14:15:00,62.5,62.51,62.49,62.49,28300.0,53.9094,53.9181,53.9008,53.9008,28300.0
2015-05-19 14:20:00,62.5,62.51,62.48,62.49,8400.0,53.9094,53.9181,53.8922,53.9008,8400.0
2015-05-19 14:25:00,62.5,62.56,62.48,62.5,42500.0,53.9094,53.9612,53.8922,53.9094,42500.0
2015-05-19 14:30:00,62.5,62.55,62.48,62.53,9600.0,53.9094,53.9526,53.8922,53.9353,9600.0
2015-05-19 14:35:00,62.55,62.55,62.47,62.49,7200.0,53.9526,53.9526,53.8836,53.9008,7200.0
2015-05-19 14:40:00,62.49,62.51,62.47,62.5,14400.0,53.9008,53.9181,53.8836,53.9094,14400.0
2015-05-19 14:45:00,62.5,62.51,62.43,62.46,15200.0,53.9094,53.9181,53.8491,53.8749,15200.0
2015-05-19 14:50:00,62.45,62.5,62.44,62.45,8400.0,53.8663,53.9094,53.8577,53.8663,8400.0
2015-05-19 14:55:00,62.46,62.5,62.45,62.48,5200.0,53.8749,53.9094,53.8663,53.8922,5200.0
2015-05-19 15:00:00,62.49,62.49,62.44,62.45,9400.0,53.9008,53.9008,53.8577,53.8663,9400.0
2015-05-19 15:05:00,62.44,62.49,62.42,62.49,25600.0,53.8577,53.9008,53.8404,53.9008,25600.0
2015-05-19 15:10:00,62.48,62.49,62.44,62.47,15700.0,53.8922,53.9008,53.8577,53.8836,15700.0
2015-05-19 15:15:00,62.48,62.54,62.48,62.54,8000.0,53.8922,53.9439,53.8922,53.9439,8000.0
2015-05-19 15:20:00,62.52,62.6,62.52,62.55,10900.0,53.9267,53.9957,53.9267,53.9526,10900.0
2015-05-19 15:25:00,62.56,62.58,62.52,62.55,11000.0,53.9612,53.9784,53.9267,53.9526,11000.0
2015-05-19 15:30:00,62.54,62.55,62.49,62.52,12700.0,53.9439,53.9526,53.9008,53.9267,12700.0
2015-05-19 15:35:00,62.51,62.6,62.5,62.57,11300.0,53.9181,53.9957,53.9094,53.9698,11300.0
2015-05-19 15:40:00,62.6,62.64,62.55,62.57,16600.0,53.9957,54.0302,53.9526,53.9698,16600.0
2015-05-19 15:45:00,62.58,62.66,62.56,62.64,20300.0,53.9784,54.0474,53.9612,54.0302,20300.0
2015-05-19 15:50:00,62.64,62.7,62.62,62.68,20600.0,54.0302,54.082,54.0129,54.0647,20600.0
2015-05-19 15:55:00,62.69,62.73,62.62,62.71,47200.0,54.0733,54.1078,54.0129,54.0906,47200.0
2015-05-20 09:30:00,62.79,62.88,62.58,62.58,18200.0,54.1596,54.2372,53.9784,53.9784,18200.0
2015-05-20 09:35:00,62.62,62.62,62.34,62.34,9700.0,54.0129,54.0129,53.7714,53.7714,9700.0
2015-05-20 09:40:00,62.37,62.57,62.37,62.55,12400.0,53.7973,53.9698,53.7973,53.9526,12400.0
2015-05-20 09:45:00,62.57,62.71,62.57,62.57,4100.0,53.9698,54.0906,53.9698,53.9698,4100.0
2015-05-20 09:50:00,62.58,62.6,62.48,62.5,4500.0,53.9784,53.9957,53.8922,53.9094,4500.0
2015-05-20 09:55:00,62.5,62.54,62.49,62.5,5300.0,53.9094,53.9439,53.9008,53.9094,5300.0
2015-05-20 10:00:00,62.51,62.51,62.43,62.5,6200.0,53.9181,53.9181,53.8491,53.9094,6200.0
2015-05-20 10:05:00,62.5,62.57,62.47,62.52,12300.0,53.9094,53.9698,53.8836,53.9267,12300.0
2015-05-20 10:10:00,62.51,62.53,62.49,62.52,8700.0,53.9181,53.9353,53.9008,53.9267,8700.0
2015-05-20 10:15:00,62.54,62.65,62.53,62.65,7800.0,53.9439,54.0388,53.9353,54.0388,7800.0
2015-05-20 10:20:00,62.67,62.68,62.6,62.62,2500.0,54.0561,54.0647,53.9957,54.0129,2500.0
2015-05-20 10:25:00,62.62,62.64,62.56,62.58,4100.0,54.0129,54.0302,53.9612,53.9784,4100.0
2015-05-20 10:30:00,62.56,62.59,62.51,62.52,13300.0,53.9612,53.9871,53.9181,53.9267,13300.0
2015-05-20 10:35:00,62.51,62.54,62.48,62.51,14400.0,53.9181,53.9439,53.8922,53.9181,14400.0
2015-05-20 10:40:00,62.49,62.5,62.39,62.39,8000.0,53.9008,53.9094,53.8146,53.8146,8000.0
2015-05-20 10:45:00,62.38,62.42,62.37,62.4,11200.0,53.8059,53.8404,53.7973,53.8232,11200.0
2015-05-20 10:50:00,62.38,62.55,62.37,62.52,13800.0,53.8059,53.9526,53.7973,53.9267,13800.0
2015-05-20 10:55:00,62.55,62.6,62.48,62.48,6500.0,53.9526,53.9957,53.8922,53.8922,6500.0
2015-05-20 11:00:00,62.51,62.52,62.4,62.4,5000.0,53.9181,53.9267,53.8232,53.8232,5000.0
2015-05-20 11:05:00,62.41,62.44,62.38,62.42,6000.0,53.8318,53.8577,53.8059,53.8404,6000.0
2015-05-20 11:10:00,62.42,62.43,62.36,62.38,12700.0,53.8404,53.8491,53.7887,53.8059,12700.0
2015-05-20 11:15:00,62.38,62.46,62.37,62.46,4000.0,53.8059,53.8749,53.7973,53.8749,4000.0
2015-05-20 11:20:00,62.45,62.54,62.45,62.54,6500.0,53.8663,53.9439,53.8663,53.9439,6500.0
2015-05-20 11:25:00,62.52,62.53,62.49,62.53,19100.0,53.9267,53.9353,53.9008,53.9353,19100.0
2015-05-20 11:30:00,62.54,62.58,62.5,62.51,4800.0,53.9439,53.9784,53.9094,53.9181,4800.0
2015-05-20 11:35:00,62.51,62.51,62.42,62.42,13900.0,53.9181,53.9181,53.8404,53.8404,13900.0
2015-05-20 11:40:00,62.44,62.49,62.42,62.49,10000.0,53.8577,53.9008,53.8404,53.9008,10000.0
2015-05-20 11:45:00,62.5,62.56,62.49,62.56,3900.0,53.9094,53.9612,53.9008,53.9612,3900.0
2015-05-20 11:50:00,62.56,62.57,62.49,62.5,9300.0,53.9612,53.9698,53.9008,53.9094,9300.0
2015-05-20 11:55:00,62.5,62.62,62.5,62.61,4000.0,53.9094,54.0129,53.9094,54.0043,4000.0
2015-05-20 12:00:00,62.62,62.65,62.6,62.6,4800.0,54.0129,54.0388,53.9957,53.9957,4800.0
2015-05-20 12:05:00,62.59,62.61,62.51,62.52,9400.0,53.9871,54.0043,53.9181,53.9267,9400.0
2015-05-20 12:10:00,62.53,62.56,62.5,62.5,2800.0,53.9353,53.9612,53.9094,53.9094,2800.0
2015-05-20 12:15:00,62.52,62.62,62.5,62.59,6200.0,53.9267,54.0129,53.9094,53.9871,6200.0
2015-05-20 12:20:00,62.55,62.59,62.5,62.5,15500.0,53.9526,53.9871,53.9094,53.9094,15500.0
2015-05-20 12:25:00,62.51,62.57,62.5,62.55,5400.0,53.9181,53.9698,53.9094,53.9526,5400.0
2015-05-20 12:30:00,62.55,62.64,62.54,62.64,7400.0,53.9526,54.0302,53.9439,54.0302,7400.0
2015-05-20 12:35:00,62.66,62.67,62.62,62.63,4200.0,54.0474,54.0561,54.0129,54.0216,4200.0
2015-05-20 12:40:00,62.61,62.65,62.6,62.64,4200.0,54.0043,54.0388,53.9957,54.0302,4200.0
2015-05-20 12:45:00,62.64,62.64,62.59,62.6,4400.0,54.0302,54.0302,53.9871,53.9957,4400.0
2015-05-20 12:50:00,62.6,62.65,62.6,62.63,7200.0,53.9957,54.0388,53.9957,54.0216,7200.0
2015-05-20 12:55:00,62.62,62.62,62.57,62.59,6300.0,54.0129,54.0129,53.9698,53.9871,6300.0
2015-05-20 13:00:00,62.59,62.61,62.56,62.56,2900.0,53.9871,54.0043,53.9612,53.9612,2900.0
2015-05-20 13:05:00,62.58,62.62,62.57,62.61,2400.0,53.9784,54.0129,53.9698,54.0043,2400.0
2015-05-20 13:10:00,62.58,62.62,62.58,62.59,3500.0,53.9784,54.0129,53.9784,53.9871,3500.0
2015-05-20 13:15:00,62.57,62.61,62.55,62.59,3000.0,53.9698,54.0043,53.9526,53.9871,3000.0
2015-05-20 13:20:00,62.59,62.68,62.59,62.68,4500.0,53.9871,54.0647,53.9871,54.0647,4500.0
2015-05-20 13:25:00,62.68,62.69,62.66,62.66,5400.0,54.0647,54.0733,54.0474,54.0474,5400.0
2015-05-20 13:30:00,62.65,62.66,62.6,62.63,10300.0,54.0388,54.0474,53.9957,54.0216,10300.0
2015-05-20 13:35:00,62.63,62.67,62.6,62.6,6500.0,54.0216,54.0561,53.9957,53.9957,6500.0
2015-05-20 13:40:00,62.61,62.65,62.58,62.59,6900.0,54.0043,54.0388,53.9784,53.9871,6900.0
2015-05-20 13:45:00,62.6,62.65,62.59,62.65,2700.0,53.9957,54.0388,53.9871,54.0388,2700.0
2015-05-20 13:50:00,62.66,62.66,62.64,62.65,4400.0,54.0474,54.0474,54.0302,54.0388,4400.0
2015-05-20 13:55:00,62.67,62.71,62.66,62.67,4700.0,54.0561,54.0906,54.0474,54.0561,4700.0
2015-05-20 14:00:00,62.67,62.81,62.66,62.67,10700.0,54.0561,54.1768,54.0474,54.0561,10700.0
2015-05-20 14:05:00,62.68,62.74,62.66,62.68,6700.0,54.0647,54.1165,54.0474,54.0647,6700.0
2015-05-20 14:10:00,62.69,62.81,62.68,62.81,3600.0,54.0733,54.1768,54.0647,54.1768,3600.0
2015-05-20 14:15:00,62.81,62.83,62.78,62.83,8500.0,54.1768,54.1941,54.151,54.1941,8500.0
2015-05-20 14:20:00,62.82,62.82,62.76,62.79,11700.0,54.1855,54.1855,54.1337,54.1596,11700.0
2015-05-20 14:25:00,62.8,62.86,62.78,62.82,5800.0,54.1682,54.22,54.151,54.1855,5800.0
2015-05-20 14:30:00,62.83,62.85,62.68,62.68,6100.0,54.1941,54.2113,54.0647,54.0647,6100.0
2015-05-20 14:35:00,62.7,62.72,62.69,62.71,6800.0,54.082,54.0992,54.0733,54.0906,6800.0
2015-05-20 14:40:00,62.68,62.71,62.66,62.7,3900.0,54.0647,54.0906,54.0474,54.082,3900.0
2015-05-20 14:45:00,62.71,62.72,62.53,62.54,22400.0,54.0906,54.0992,53.9353,53.9439,22400.0
2015-05-20 14:50:00,62.53,62.57,62.51,62.51,24600.0,53.9353,53.9698,53.9181,53.9181,24600.0
2015-05-20 14:55:00,62.52,62.58,62.49,62.58,28700.0,53.9267,53.9784,53.9008,53.9784,28700.0
2015-05-20 15:00:00,62.58,62.6,62.51,62.57,18000.0,53.9784,53.9957,53.9181,53.9698,18000.0
2015-05-20 15:05:00,62.62,62.62,62.59,62.6,6300.0,54.0129,54.0129,53.9871,53.9957,6300.0
2015-05-20 15:10:00,62.6,62.64,62.6,62.61,3500.0,53.9957,54.0302,53.9957,54.0043,3500.0
2015-05-20 15:15:00,62.59,62.6,62.54,62.55,16900.0,53.9871,53.9957,53.9439,53.9526,16900.0
2015-05-20 15:20:00,62.56,62.61,62.55,62.56,13500.0,53.9612,54.0043,53.9526,53.9612,13500.0
2015-05-20 15:25:00,62.55,62.56,62.51,62.51,8600.0,53.9526,53.9612,53.9181,53.9181,8600.0
2015-05-20 15:30:00,62.5,62.53,62.45,62.51,31900.0,53.9094,53.9353,53.8663,53.9181,31900.0
2015-05-20 15:35:00,62.54,62.57,62.52,62.53,11500.0,53.9439,53.9698,53.9267,53.9353,11500.0
2015-05-20 15:40:00,62.54,62.58,62.54,62.56,11300.0,53.9439,53.9784,53.9439,53.9612,11300.0
2015-05-20 15:45:00,62.56,62.61,62.53,62.6,14800.0,53.9612,54.0043,53.9353,53.9957,14800.0
2015-05-20 15:50:00,62.59,62.59,62.52,62.53,17800.0,53.9871,53.9871,53.9267,53.9353,17800.0
2015-05-20 15:55:00,62.54,62.58,62.51,62.51,30700.0,53.9439,53.9784,53.9181,53.9181,30700.0
2015-05-21 09:30:00,62.23,62.31,62.12,62.2,9200.0,53.6766,53.7456,53.5817,53.6507,9200.0
2015-05-21 09:35:00,62.25,62.41,62.23,62.23,4400.0,53.6938,53.8318,53.6766,53.6766,4400.0
2015-05-21 09:40:00,62.23,62.27,62.17,62.2,13800.0,53.6766,53.7111,53.6248,53.6507,13800.0
2015-05-21 09:45:00,62.17,62.24,62.14,62.16,10100.0,53.6248,53.6852,53.5989,53.6162,10100.0
2015-05-21 09:50:00,62.16,62.22,62.05,62.22,12100.0,53.6162,53.6679,53.5213,53.6679,12100.0
2015-05-21 09:55:00,62.22,62.22,62.13,62.13,3500.0,53.6679,53.6679,53.5903,53.5903,3500.0
2015-05-21 10:00:00,62.1,62.36,62.08,62.33,6200.0,53.5644,53.7887,53.5472,53.7628,6200.0
2015-05-21 10:05:00,62.34,62.42,62.34,62.42,5800.0,53.7714,53.8404,53.7714,53.8404,5800.0
2015-05-21 10:10:00,62.42,62.46,62.37,62.39,8100.0,53.8404,53.8749,53.7973,53.8146,8100.0
2015-05-21 10:15:00,62.38,62.44,62.33,62.36,3900.0,53.8059,53.8577,53.7628,53.7887,3900.0
2015-05-21 10:20:00,62.34,62.34,62.27,62.31,8900.0,53.7714,53.7714,53.7111,53.7456,8900.0
2015-05-21 10:25:00,62.29,62.45,62.28,62.45,15900.0,53.7283,53.8663,53.7197,53.8663,15900.0
2015-05-21 10:30:00,62.46,62.49,62.42,62.49,5500.0,53.8749,53.9008,53.8404,53.9008,5500.0
2015-05-21 10:35:00,62.48,62.57,62.48,62.53,12600.0,53.8922,53.9698,53.8922,53.9353,12600.0
2015-05-21 10:40:00,62.54,62.55,62.48,62.5,3900.0,53.9439,53.9526,53.8922,53.9094,3900.0
2015-05-21 10:45:00,62.51,62.68,62.51,62.68,4800.0,53.9181,54.0647,53.9181,54.0647,4800.0
2015-05-21 10:50:00,62.66,62.68,62.62,62.62,3500.0,54.0474,54.0647,54.0129,54.0129,3500.0
2015-05-21 10:55:00,62.63,62.65,62.59,62.64,11900.0,54.0216,54.0388,53.9871,54.0302,11900.0
2015-05-21 11:00:00,62.63,62.66,62.62,62.62,3700.0,54.0216,54.0474,54.0129,54.0129,3700.0
2015-05-21 11:05:00,62.61,62.65,62.61,62.63,5100.0,54.0043,54.0388,54.0043,54.0216,5100.0
2015-05-21 11:10:00,62.63,62.73,62.63,62.73,5000.0,54.0216,54.1078,54.0216,54.1078,5000.0
2015-05-21 11:15:00,62.74,62.74,62.66,62.66,6000.0,54.1165,54.1165,54.0474,54.0474,6000.0
2015-05-21 11:20:00,62.68,62.72,62.67,62.69,6400.0,54.0647,54.0992,54.0561,54.0733,6400.0
2015-05-21 11:25:00,62.7,62.73,62.65,62.72,12600.0,54.082,54.1078,54.0388,54.0992,12600.0
2015-05-21 11:30:00,62.72,62.81,62.72,62.81,4200.0,54.0992,54.1768,54.0992,54.1768,4200.0
2015-05-21 11:35:00,62.81,62.81,62.68,62.75,8100.0,54.1768,54.1768,54.0647,54.1251,8100.0
2015-05-21 11:40:00,62.75,62.75,62.69,62.69,3000.0,54.1251,54.1251,54.0733,54.0733,3000.0
2015-05-21 11:45:00,62.68,62.69,62.6,62.61,4400.0,54.0647,54.0733,53.9957,54.0043,4400.0
2015-05-21 11:50:00,62.61,62.64,62.6,62.64,2200.0,54.0043,54.0302,53.9957,54.0302,2200.0
2015-05-21 11:55:00,62.63,62.67,62.62,62.67,3200.0,54.0216,54.0561,54.0129,54.0561,3200.0
2015-05-21 12:00:00,62.65,62.65,62.63,62.63,1400.0,54.0388,54.0388,54.0216,54.0216,1400.0
2015-05-21 12:05:00,62.63,62.63,62.58,62.58,3300.0,54.0216,54.0216,53.9784,53.9784,3300.0
2015-05-21 12:10:00,62.58,62.6,62.58,62.6,4800.0,53.9784,53.9957,53.9784,53.9957,4800.0
2015-05-21 12:15:00,62.6,62.67,62.6,62.65,2500.0,53.9957,54.0561,53.9957,54.0388,2500.0
2015-05-21 12:20:00,62.65,62.66,62.64,62.64,2900.0,54.0388,54.0474,54.0302,54.0302,2900.0
2015-05-21 12:25:00,62.64,62.64,62.6,62.6,2200.0,54.0302,54.0302,53.9957,53.9957,2200.0
2015-05-21 12:30:00,62.6,62.62,62.58,62.61,3900.0,53.9957,54.0129,53.9784,54.0043,3900.0
2015-05-21 12:35:00,62.6,62.6,62.53,62.54,2600.0,53.9957,53.9957,53.9353,53.9439,2600.0
2015-05-21 12:40:00,62.55,62.59,62.54,62.56,2200.0,53.9526,53.9871,53.9439,53.9612,2200.0
2015-05-21 12:45:00,62.56,62.56,62.53,62.54,3600.0,53.9612,53.9612,53.9353,53.9439,3600.0
2015-05-21 12:50:00,62.55,62.55,62.53,62.53,2600.0,53.9526,53.9526,53.9353,53.9353,2600.0
2015-05-21 12:55:00,62.53,62.55,62.51,62.55,2900.0,53.9353,53.9526,53.9181,53.9526,2900.0
2015-05-21 13:00:00,62.55,62.55,62.5,62.52,2800.0,53.9526,53.9526,53.9094,53.9267,2800.0
2015-05-21 13:05:00,62.53,62.55,62.51,62.52,2600.0,53.9353,53.9526,53.9181,53.9267,2600.0
2015-05-21 13:10:00,62.51,62.57,62.5,62.55,4900.0,53.9181,53.9698,53.9094,53.9526,4900.0
2015-05-21 13:15:00,62.55,62.55,62.5,62.53,3000.0,53.9526,53.9526,53.9094,53.9353,3000.0
2015-05-21 13:20:00,62.52,62.52,62.49,62.5,4000.0,53.9267,53.9267,53.9008,53.9094,4000.0
2015-05-21 13:25:00,62.51,62.53,62.49,62.5,5600.0,53.9181,53.9353,53.9008,53.9094,5600.0
2015-05-21 13:30:00,62.49,62.54,62.49,62.52,6000.0,53.9008,53.9439,53.9008,53.9267,6000.0
2015-05-21 13:35:00,62.52,62.57,62.51,62.56,3900.0,53.9267,53.9698,53.9181,53.9612,3900.0
2015-05-21 13:40:00,62.55,62.55,62.5,62.51,5300.0,53.9526,53.9526,53.9094,53.9181,5300.0
2015-05-21 13:45:00,62.51,62.52,62.49,62.52,4400.0,53.9181,53.9267,53.9008,53.9267,4400.0
2015-05-21 13:50:00,62.5,62.55,62.5,62.52,3400.0,53.9094,53.9526,53.9094,53.9267,3400.0
2015-05-21 13:55:00,62.53,62.55,62.49,62.55,11000.0,53.9353,53.9526,53.9008,53.9526,11000.0
2015-05-21 14:00:00,62.53,62.53,62.51,62.53,2700.0,53.9353,53.9353,53.9181,53.9353,2700.0
2015-05-21 14:05:00,62.53,62.59,62.53,62.58,7400.0,53.9353,53.9871,53.9353,53.9784,7400.0
2015-05-21 14:10:00,62.58,62.59,62.56,62.59,3300.0,53.9784,53.9871,53.9612,53.9871,3300.0
2015-05-21 14:15:00,62.59,62.64,62.58,62.63,5800.0,53.9871,54.0302,53.9784,54.0216,5800.0
2015-05-21 14:20:00,62.65,62.65,62.6,62.62,3200.0,54.0388,54.0388,53.9957,54.0129,3200.0
2015-05-21 14:25:00,62.62,62.62,62.59,62.6,4300.0,54.0129,54.0129,53.9871,53.9957,4300.0
2015-05-21 14:30:00,62.59,62.62,62.57,62.62,9600.0,53.9871,54.0129,53.9698,54.0129,9600.0
2015-05-21 14:35:00,62.63,62.67,62.61,62.61,6100.0,54.0216,54.0561,54.0043,54.0043,6100.0
2015-05-21 14:40:00,62.59,62.63,62.58,62.6,7600.0,53.9871,54.0216,53.9784,53.9957,7600.0
2015-05-21 14:45:00,62.6,62.65,62.6,62.64,6800.0,53.9957,54.0388,53.9957,54.0302,6800.0
2015-05-21 14:50:00,62.64,62.66,62.6,62.6,5300.0,54.0302,54.0474,53.9957,53.9957,5300.0
2015-05-21 14:55:00,62.61,62.61,62.58,62.59,6200.0,54.0043,54.0043,53.9784,53.9871,6200.0
2015-05-21 15:00:00,62.6,62.64,62.58,62.59,6200.0,53.9957,54.0302,53.9784,53.9871,6200.0
2015-05-21 15:05:00,62.6,62.62,62.59,62.61,8200.0,53.9957,54.0129,53.9871,54.0043,8200.0
2015-05-21 15:10:00,62.6,62.63,62.59,62.6,10400.0,53.9957,54.0216,53.9871,53.9957,10400.0
2015-05-21 15:15:00,62.6,62.62,62.58,62.6,8300.0,53.9957,54.0129,53.9784,53.9957,8300.0
2015-05-21 15:20:00,62.6,62.61,62.57,62.59,7300.0,53.9957,54.0043,53.9698,53.9871,7300.0
2015-05-21 15:25:00,62.59,62.64,62.58,62.62,9700.0,53.9871,54.0302,53.9784,54.0129,9700.0
2015-05-21 15:30:00,62.62,62.65,62.6,62.62,7700.0,54.0129,54.0388,53.9957,54.0129,7700.0
2015-05-21 15:35:00,62.63,62.64,62.59,62.61,14200.0,54.0216,54.0302,53.9871,54.0043,14200.0
2015-05-21 15:40:00,62.61,62.73,62.61,62.66,8300.0,54.0043,54.1078,54.0043,54.0474,8300.0
2015-05-21 15:45:00,62.67,62.72,62.66,62.71,13500.0,54.0561,54.0992,54.0474,54.0906,13500.0
2015-05-21 15:50:00,62.71,62.72,62.69,62.71,17000.0,54.0906,54.0992,54.0733,54.0906,17000.0
2015-05-21 15:55:00,62.71,62.73,62.66,62.7,50300.0,54.0906,54.1078,54.0474,54.082,50300.0
2015-05-22 09:30:00,62.28,62.44,62.07,62.33,32800.0,53.7197,53.8577,53.5385,53.7628,32800.0
2015-05-22 09:35:00,62.23,62.5,62.23,62.42,9700.0,53.6766,53.9094,53.6766,53.8404,9700.0
2015-05-22 09:40:00,62.47,62.5,62.4,62.4,10800.0,53.8836,53.9094,53.8232,53.8232,10800.0
2015-05-22 09:45:00,62.4,62.42,62.33,62.36,20600.0,53.8232,53.8404,53.7628,53.7887,20600.0
2015-05-22 09:50:00,62.38,62.38,62.34,62.36,7800.0,53.8059,53.8059,53.7714,53.7887,7800.0
2015-05-22 09:55:00,62.36,62.37,62.32,62.36,7100.0,53.7887,53.7973,53.7542,53.7887,7100.0
2015-05-22 10:00:00,62.36,62.38,62.34,62.36,17500.0,53.7887,53.8059,53.7714,53.7887,17500.0
2015-05-22 10:05:00,62.35,62.38,62.33,62.35,12100.0,53.7801,53.8059,53.7628,53.7801,12100.0
2015-05-22 10:10:00,62.34,62.36,62.27,62.27,10600.0,53.7714,53.7887,53.7111,53.7111,10600.0
2015-05-22 10:15:00,62.27,62.27,62.07,62.07,5100.0,53.7111,53.7111,53.5385,53.5385,5100.0
2015-05-22 10:20:00,62.06,62.07,61.95,61.97,24500.0,53.5299,53.5385,53.435,53.4523,24500.0
2015-05-22 10:25:00,61.97,62.02,61.97,62.02,4500.0,53.4523,53.4954,53.4523,53.4954,4500.0
2015-05-22 10:30:00,62.01,62.03,61.99,62.01,8100.0,53.4868,53.504,53.4695,53.4868,8100.0
2015-05-22 10:35:00,62.01,62.05,62.0,62.04,7000.0,53.4868,53.5213,53.4782,53.5127,7000.0
2015-05-22 10:40:00,62.04,62.05,62.02,62.04,5400.0,53.5127,53.5213,53.4954,53.5127,5400.0
2015-05-22 10:45:00,62.04,62.06,62.0,62.02,12400.0,53.5127,53.5299,53.4782,53.4954,12400.0
2015-05-22 10:50:00,62.02,62.02,61.9,61.94,15000.0,53.4954,53.4954,53.3919,53.4264,15000.0
2015-05-22 10:55:00,61.93,61.97,61.92,61.95,9300.0,53.4178,53.4523,53.4092,53.435,9300.0
2015-05-22 11:00:00,61.96,61.96,61.91,61.92,12800.0,53.4437,53.4437,53.4005,53.4092,12800.0
2015-05-22 11:05:00,61.92,61.93,61.88,61.88,18900.0,53.4092,53.4178,53.3747,53.3747,18900.0
2015-05-22 11:10:00,61.87,61.87,61.82,61.82,6500.0,53.366,53.366,53.3229,53.3229,6500.0
2015-05-22 11:15:00,61.82,61.85,61.74,61.79,18900.0,53.3229,53.3488,53.2539,53.297,18900.0
2015-05-22 11:20:00,61.79,61.79,61.74,61.76,3200.0,53.297,53.297,53.2539,53.2712,3200.0
2015-05-22 11:25:00,61.77,61.78,61.75,61.76,5100.0,53.2798,53.2884,53.2625,53.2712,5100.0
2015-05-22 11:30:00,61.75,61.76,61.71,61.74,7600.0,53.2625,53.2712,53.228,53.2539,7600.0
2015-05-22 11:35:00,61.73,61.75,61.71,61.73,9000.0,53.2453,53.2625,53.228,53.2453,9000.0
2015-05-22 11:40:00,61.71,61.71,61.67,61.71,8600.0,53.228,53.228,53.1935,53.228,8600.0
2015-05-22 11:45:00,61.71,61.73,61.66,61.7,5300.0,53.228,53.2453,53.1849,53.2194,5300.0
2015-05-22 11:50:00,61.7,61.74,61.7,61.72,5600.0,53.2194,53.2539,53.2194,53.2367,5600.0
2015-05-22 11:55:00,61.72,61.73,61.7,61.71,7300.0,53.2367,53.2453,53.2194,53.228,7300.0
2015-05-22 12:00:00,61.72,61.78,61.71,61.78,8600.0,53.2367,53.2884,53.228,53.2884,8600.0
2015-05-22 12:05:00,61.77,61.83,61.77,61.82,3900.0,53.2798,53.3315,53.2798,53.3229,3900.0
2015-05-22 12:10:00,61.83,61.88,61.83,61.86,3000.0,53.3315,53.3747,53.3315,53.3574,3000.0
2015-05-22 12:15:00,61.83,61.83,61.81,61.83,3600.0,53.3315,53.3315,53.3143,53.3315,3600.0
2015-05-22 12:20:00,61.83,61.84,61.73,61.73,8900.0,53.3315,53.3402,53.2453,53.2453,8900.0
2015-05-22 12:25:00,61.73,61.79,61.71,61.79,5000.0,53.2453,53.297,53.228,53.297,5000.0
2015-05-22 12:30:00,61.79,61.79,61.74,61.75,2500.0,53.297,53.297,53.2539,53.2625,2500.0
2015-05-22 12:35:00,61.75,61.77,61.72,61.73,6200.0,53.2625,53.2798,53.2367,53.2453,6200.0
2015-05-22 12:40:00,61.73,61.75,61.72,61.72,6100.0,53.2453,53.2625,53.2367,53.2367,6100.0
2015-05-22 12:45:00,61.72,61.8,61.72,61.8,10900.0,53.2367,53.3057,53.2367,53.3057,10900.0
2015-05-22 12:50:00,61.78,61.78,61.74,61.75,13900.0,53.2884,53.2884,53.2539,53.2625,13900.0
2015-05-22 12:55:00,61.75,61.79,61.74,61.77,7500.0,53.2625,53.297,53.2539,53.2798,7500.0
2015-05-22 13:00:00,61.76,61.89,61.72,61.88,16600.0,53.2712,53.3833,53.2367,53.3747,16600.0
2015-05-22 13:05:00,61.87,61.88,61.83,61.88,3200.0,53.366,53.3747,53.3315,53.3747,3200.0
2015-05-22 13:10:00,61.89,61.89,61.85,61.86,4900.0,53.3833,53.3833,53.3488,53.3574,4900.0
2015-05-22 13:15:00,61.87,61.92,61.87,61.91,13400.0,53.366,53.4092,53.366,53.4005,13400.0
2015-05-22 13:20:00,61.9,61.94,61.9,61.91,5800.0,53.3919,53.4264,53.3919,53.4005,5800.0
2015-05-22 13:25:00,61.92,61.96,61.91,61.94,8900.0,53.4092,53.4437,53.4005,53.4264,8900.0
2015-05-22 13:30:00,61.94,61.95,61.93,61.95,5200.0,53.4264,53.435,53.4178,53.435,5200.0
2015-05-22 13:35:00,61.94,61.96,61.94,61.96,5600.0,53.4264,53.4437,53.4264,53.4437,5600.0
2015-05-22 13:40:00,61.96,61.96,61.94,61.96,6500.0,53.4437,53.4437,53.4264,53.4437,6500.0
2015-05-22 13:45:00,61.96,61.99,61.95,61.99,9800.0,53.4437,53.4695,53.435,53.4695,9800.0
2015-05-22 13:50:00,61.98,61.98,61.96,61.97,6300.0,53.4609,53.4609,53.4437,53.4523,6300.0
2015-05-22 13:55:00,61.97,61.98,61.97,61.97,9100.0,53.4523,53.4609,53.4523,53.4523,9100.0
2015-05-22 14:00:00,61.98,61.99,61.97,61.99,12600.0,53.4609,53.4695,53.4523,53.4695,12600.0
2015-05-22 14:05:00,61.99,61.99,61.97,61.98,12300.0,53.4695,53.4695,53.4523,53.4609,12300.0
2015-05-22 14:10:00,61.97,61.99,61.97,61.97,8200.0,53.4523,53.4695,53.4523,53.4523,8200.0
2015-05-22 14:15:00,61.97,61.97,61.89,61.89,16400.0,53.4523,53.4523,53.3833,53.3833,16400.0
2015-05-22 14:20:00,61.9,61.91,61.87,61.87,9000.0,53.3919,53.4005,53.366,53.366,9000.0
2015-05-22 14:25:00,61.85,61.89,61.83,61.89,10000.0,53.3488,53.3833,53.3315,53.3833,10000.0
2015-05-22 14:30:00,61.88,61.93,61.88,61.92,7400.0,53.3747,53.4178,53.3747,53.4092,7400.0
2015-05-22 14:35:00,61.91,61.93,61.91,61.93,6100.0,53.4005,53.4178,53.4005,53.4178,6100.0
2015-05-22 14:40:00,61.93,61.94,61.92,61.93,11100.0,53.4178,53.4264,53.4092,53.4178,11100.0
2015-05-22 14:45:00,61.93,61.94,61.9,61.92,6100.0,53.4178,53.4264,53.3919,53.4092,6100.0
2015-05-22 14:50:00,61.91,61.92,61.89,61.9,7300.0,53.4005,53.4092,53.3833,53.3919,7300.0
2015-05-22 14:55:00,61.9,61.93,61.9,61.92,8500.0,53.3919,53.4178,53.3919,53.4092,8500.0
2015-05-22 15:00:00,61.92,61.94,61.92,61.94,9200.0,53.4092,53.4264,53.4092,53.4264,9200.0
2015-05-22 15:05:00,61.95,61.95,61.9,61.92,9700.0,53.435,53.435,53.3919,53.4092,9700.0
2015-05-22 15:10:00,61.92,61.93,61.91,61.92,5200.0,53.4092,53.4178,53.4005,53.4092,5200.0
2015-05-22 15:15:00,61.92,61.96,61.92,61.93,10400.0,53.4092,53.4437,53.4092,53.4178,10400.0
2015-05-22 15:20:00,61.93,62.01,61.93,62.01,15600.0,53.4178,53.4868,53.4178,53.4868,15600.0
2015-05-22 15:25:00,62.0,62.01,61.99,62.0,5600.0,53.4782,53.4868,53.4695,53.4782,5600.0
2015-05-22 15:30:00,62.01,62.01,61.97,61.99,12900.0,53.4868,53.4868,53.4523,53.4695,12900.0
2015-05-22 15:35:00,61.98,61.99,61.94,61.95,14800.0,53.4609,53.4695,53.4264,53.435,14800.0
2015-05-22 15:40:00,61.95,62.0,61.95,61.96,14200.0,53.435,53.4782,53.435,53.4437,14200.0
2015-05-22 15:45:00,61.97,61.97,61.95,61.95,10800.0,53.4523,53.4523,53.435,53.435,10800.0
2015-05-22 15:50:00,61.95,61.95,61.81,61.82,34500.0,53.435,53.435,53.3143,53.3229,34500.0
2015-05-22 15:55:00,61.83,61.88,61.81,61.86,57700.0,53.3315,53.3747,53.3143,53.3574,57700.0
2015-05-26 09:30:00,61.45,61.65,61.34,61.43,27800.0,53.0038,53.1763,52.9089,52.9865,27800.0
2015-05-26 09:35:00,61.37,61.38,61.22,61.22,4400.0,52.9348,52.9434,52.8054,52.8054,4400.0
2015-05-26 09:40:00,61.3,61.54,61.26,61.38,13200.0,52.8744,53.0814,52.8399,52.9434,13200.0
2015-05-26 09:45:00,61.34,61.39,61.18,61.24,17500.0,52.9089,52.952,52.7709,52.8226,17500.0
2015-05-26 09:50:00,61.23,61.26,61.0,61.0,6200.0,52.814,52.8399,52.6156,52.6156,6200.0
2015-05-26 09:55:00,61.0,61.11,60.97,61.09,8200.0,52.6156,52.7105,52.5897,52.6932,8200.0
2015-05-26 10:00:00,61.08,61.08,60.88,60.88,15400.0,52.6846,52.6846,52.5121,52.5121,15400.0
2015-05-26 10:05:00,60.86,60.94,60.81,60.91,14200.0,52.4949,52.5639,52.4517,52.538,14200.0
2015-05-26 10:10:00,60.88,60.96,60.88,60.92,10300.0,52.5121,52.5811,52.5121,52.5466,10300.0
2015-05-26 10:15:00,60.93,60.95,60.87,60.9,7600.0,52.5552,52.5725,52.5035,52.5294,7600.0
2015-05-26 10:20:00,60.87,60.93,60.87,60.9,10800.0,52.5035,52.5552,52.5035,52.5294,10800.0
2015-05-26 10:25:00,60.91,60.99,60.88,60.89,10100.0,52.538,52.607,52.5121,52.5207,10100.0
2015-05-26 10:30:00,60.9,60.9,60.86,60.87,8500.0,52.5294,52.5294,52.4949,52.5035,8500.0
2015-05-26 10:35:00,60.86,60.95,60.86,60.88,13400.0,52.4949,52.5725,52.4949,52.5121,13400.0
2015-05-26 10:40:00,60.89,60.9,60.85,60.86,9800.0,52.5207,52.5294,52.4862,52.4949,9800.0
2015-05-26 10:45:00,60.86,60.94,60.85,60.94,8400.0,52.4949,52.5639,52.4862,52.5639,8400.0
2015-05-26 10:50:00,60.94,60.98,60.92,60.92,6700.0,52.5639,52.5984,52.5466,52.5466,6700.0
2015-05-26 10:55:00,60.94,60.95,60.88,60.9,5300.0,52.5639,52.5725,52.5121,52.5294,5300.0
2015-05-26 11:00:00,60.91,60.91,60.83,60.86,8700.0,52.538,52.538,52.469,52.4949,8700.0
2015-05-26 11:05:00,60.85,60.86,60.82,60.85,7400.0,52.4862,52.4949,52.4604,52.4862,7400.0
2015-05-26 11:10:00,60.85,60.86,60.79,60.8,4300.0,52.4862,52.4949,52.4345,52.4431,4300.0
2015-05-26 11:15:00,60.82,60.87,60.8,60.86,8000.0,52.4604,52.5035,52.4431,52.4949,8000.0
2015-05-26 11:20:00,60.85,60.93,60.8,60.93,9900.0,52.4862,52.5552,52.4431,52.5552,9900.0
2015-05-26 11:25:00,60.94,60.99,60.94,60.98,6300.0,52.5639,52.607,52.5639,52.5984,6300.0
2015-05-26 11:30:00,60.97,61.01,60.93,61.0,8700.0,52.5897,52.6242,52.5552,52.6156,8700.0
2015-05-26 11:35:00,61.03,61.16,61.02,61.11,18200.0,52.6415,52.7536,52.6329,52.7105,18200.0
2015-05-26 11:40:00,61.13,61.15,61.11,61.14,5400.0,52.7277,52.745,52.7105,52.7364,5400.0
2015-05-26 11:45:00,61.13,61.13,60.95,60.98,14700.0,52.7277,52.7277,52.5725,52.5984,14700.0
2015-05-26 11:50:00,60.96,60.96,60.91,60.93,5200.0,52.5811,52.5811,52.538,52.5552,5200.0
2015-05-26 11:55:00,60.92,60.96,60.92,60.96,6000.0,52.5466,52.5811,52.5466,52.5811,6000.0
2015-05-26 12:00:00,60.97,61.05,60.97,61.01,600.0,52.5897,52.6587,52.5897,52.6242,600.0
2015-05-26 12:05:00,61.02,61.03,60.95,60.96,4800.0,52.6329,52.6415,52.5725,52.5811,4800.0
2015-05-26 12:10:00,60.98,61.0,60.96,61.0,3000.0,52.5984,52.6156,52.5811,52.6156,3000.0
2015-05-26 12:15:00,61.0,61.08,61.0,61.08,4000.0,52.6156,52.6846,52.6156,52.6846,4000.0
2015-05-26 12:20:00,61.1,61.1,61.07,61.1,2200.0,52.7019,52.7019,52.676,52.7019,2200.0
2015-05-26 12:25:00,61.13,61.13,61.08,61.08,2800.0,52.7277,52.7277,52.6846,52.6846,2800.0
2015-05-26 12:30:00,61.1,61.12,61.09,61.11,5100.0,52.7019,52.7191,52.6932,52.7105,5100.0
2015-05-26 12:35:00,61.11,61.13,61.09,61.1,3700.0,52.7105,52.7277,52.6932,52.7019,3700.0
2015-05-26 12:40:00,61.09,61.14,61.09,61.13,2600.0,52.6932,52.7364,52.6932,52.7277,2600.0
2015-05-26 12:45:00,61.14,61.14,61.09,61.1,2200.0,52.7364,52.7364,52.6932,52.7019,2200.0
2015-05-26 12:50:00,61.1,61.11,61.03,61.03,4300.0,52.7019,52.7105,52.6415,52.6415,4300.0
2015-05-26 12:55:00,61.04,61.05,61.03,61.05,3200.0,52.6501,52.6587,52.6415,52.6587,3200.0
2015-05-26 13:00:00,61.06,61.15,61.06,61.12,14000.0,52.6674,52.745,52.6674,52.7191,14000.0
2015-05-26 13:05:00,61.12,61.15,61.03,61.07,9400.0,52.7191,52.745,52.6415,52.676,9400.0
2015-05-26 13:10:00,61.06,61.06,61.04,61.05,1800.0,52.6674,52.6674,52.6501,52.6587,1800.0
2015-05-26 13:15:00,61.05,61.08,61.04,61.08,4800.0,52.6587,52.6846,52.6501,52.6846,4800.0
2015-05-26 13:20:00,61.09,61.15,61.09,61.15,8200.0,52.6932,52.745,52.6932,52.745,8200.0
2015-05-26 13:25:00,61.16,61.19,61.16,61.17,3400.0,52.7536,52.7795,52.7536,52.7622,3400.0
2015-05-26 13:30:00,61.17,61.27,61.15,61.22,15100.0,52.7622,52.8485,52.745,52.8054,15100.0
2015-05-26 13:35:00,61.23,61.24,61.16,61.17,25400.0,52.814,52.8226,52.7536,52.7622,25400.0
2015-05-26 13:40:00,61.19,61.22,61.15,61.21,1800.0,52.7795,52.8054,52.745,52.7967,1800.0
2015-05-26 13:45:00,61.21,61.23,61.17,61.18,5000.0,52.7967,52.814,52.7622,52.7709,5000.0
2015-05-26 13:50:00,61.18,61.23,61.18,61.21,3500.0,52.7709,52.814,52.7709,52.7967,3500.0
2015-05-26 13:55:00,61.23,61.26,61.16,61.22,7100.0,52.814,52.8399,52.7536,52.8054,7100.0
2015-05-26 14:00:00,61.2,61.22,61.18,61.22,2200.0,52.7881,52.8054,52.7709,52.8054,2200.0
2015-05-26 14:05:00,61.24,61.24,61.18,61.18,3600.0,52.8226,52.8226,52.7709,52.7709,3600.0
2015-05-26 14:10:00,61.17,61.17,61.13,61.14,2800.0,52.7622,52.7622,52.7277,52.7364,2800.0
2015-05-26 14:15:00,61.13,61.18,61.13,61.16,2400.0,52.7277,52.7709,52.7277,52.7536,2400.0
2015-05-26 14:20:00,61.15,61.15,61.12,61.12,500.0,52.745,52.745,52.7191,52.7191,500.0
2015-05-26 14:25:00,61.13,61.15,61.11,61.12,2500.0,52.7277,52.745,52.7105,52.7191,2500.0
2015-05-26 14:30:00,61.12,61.14,61.12,61.12,2700.0,52.7191,52.7364,52.7191,52.7191,2700.0
2015-05-26 14:35:00,61.12,61.12,61.07,61.1,8700.0,52.7191,52.7191,52.676,52.7019,8700.0
2015-05-26 14:40:00,61.11,61.11,61.09,61.09,3300.0,52.7105,52.7105,52.6932,52.6932,3300.0
2015-05-26 14:45:00,61.09,61.11,61.05,61.05,3600.0,52.6932,52.7105,52.6587,52.6587,3600.0
2015-05-26 14:50:00,61.06,61.06,60.93,60.95,8700.0,52.6674,52.6674,52.5552,52.5725,8700.0
2015-05-26 14:55:00,60.95,60.96,60.93,60.93,3000.0,52.5725,52.5811,52.5552,52.5552,3000.0
2015-05-26 15:00:00,60.92,60.93,60.86,60.92,6800.0,52.5466,52.5552,52.4949,52.5466,6800.0
2015-05-26 15:05:00,60.91,60.93,60.9,60.93,6300.0,52.538,52.5552,52.5294,52.5552,6300.0
2015-05-26 15:10:00,60.92,60.93,60.89,60.91,8400.0,52.5466,52.5552,52.5207,52.538,8400.0
2015-05-26 15:15:00,60.92,60.94,60.89,60.92,13000.0,52.5466,52.5639,52.5207,52.5466,13000.0
2015-05-26 15:20:00,60.93,60.94,60.91,60.92,11100.0,52.5552,52.5639,52.538,52.5466,11100.0
2015-05-26 15:25:00,60.92,60.94,60.91,60.94,17300.0,52.5466,52.5639,52.538,52.5639,17300.0
2015-05-26 15:30:00,60.95,60.99,60.93,60.99,17300.0,52.5725,52.607,52.5552,52.607,17300.0
2015-05-26 15:35:00,60.99,61.08,60.98,61.04,15100.0,52.607,52.6846,52.5984,52.6501,15100.0
2015-05-26 15:40:00,61.06,61.11,61.03,61.11,21300.0,52.6674,52.7105,52.6415,52.7105,21300.0
2015-05-26 15:45:00,61.13,61.15,61.09,61.15,25400.0,52.7277,52.745,52.6932,52.745,25400.0
2015-05-26 15:50:00,61.13,61.16,61.09,61.16,30200.0,52.7277,52.7536,52.6932,52.7536,30200.0
2015-05-26 15:55:00,61.16,61.19,61.15,61.15,44000.0,52.7536,52.7795,52.745,52.745,44000.0
2015-05-27 09:30:00,61.16,61.27,61.1,61.16,7300.0,52.7536,52.8485,52.7019,52.7536,7300.0
2015-05-27 09:35:00,61.24,61.28,61.2,61.23,1300.0,52.8226,52.8571,52.7881,52.814,1300.0
2015-05-27 09:40:00,61.3,61.3,61.16,61.24,7800.0,52.8744,52.8744,52.7536,52.8226,7800.0
2015-05-27 09:45:00,61.27,61.32,61.23,61.32,1000.0,52.8485,52.8916,52.814,52.8916,1000.0
2015-05-27 09:50:00,61.41,61.48,61.36,61.48,7700.0,52.9693,53.0296,52.9261,53.0296,7700.0
2015-05-27 09:55:00,61.48,61.53,61.38,61.38,14200.0,53.0296,53.0728,52.9434,52.9434,14200.0
2015-05-27 10:00:00,61.42,61.44,61.27,61.27,7500.0,52.9779,52.9951,52.8485,52.8485,7500.0
2015-05-27 10:05:00,61.23,61.25,61.16,61.19,4800.0,52.814,52.8313,52.7536,52.7795,4800.0
2015-05-27 10:10:00,61.22,61.22,61.1,61.12,10900.0,52.8054,52.8054,52.7019,52.7191,10900.0
2015-05-27 10:15:00,61.16,61.17,61.04,61.11,11600.0,52.7536,52.7622,52.6501,52.7105,11600.0
2015-05-27 10:20:00,61.11,61.14,60.97,61.05,12200.0,52.7105,52.7364,52.5897,52.6587,12200.0
2015-05-27 10:25:00,61.05,61.05,60.96,60.99,4700.0,52.6587,52.6587,52.5811,52.607,4700.0
2015-05-27 10:30:00,61.03,61.08,61.01,61.08,5900.0,52.6415,52.6846,52.6242,52.6846,5900.0
2015-05-27 10:35:00,61.09,61.09,61.03,61.04,2700.0,52.6932,52.6932,52.6415,52.6501,2700.0
2015-05-27 10:40:00,61.07,61.08,61.01,61.07,7200.0,52.676,52.6846,52.6242,52.676,7200.0
2015-05-27 10:45:00,61.08,61.08,61.06,61.08,6800.0,52.6846,52.6846,52.6674,52.6846,6800.0
2015-05-27 10:50:00,61.07,61.08,60.98,61.04,6300.0,52.676,52.6846,52.5984,52.6501,6300.0
2015-05-27 10:55:00,61.04,61.06,61.01,61.06,7700.0,52.6501,52.6674,52.6242,52.6674,7700.0
2015-05-27 11:00:00,61.05,61.14,61.03,61.14,6800.0,52.6587,52.7364,52.6415,52.7364,6800.0
2015-05-27 11:05:00,61.15,61.15,61.12,61.12,5900.0,52.745,52.745,52.7191,52.7191,5900.0
2015-05-27 11:10:00,61.12,61.15,61.12,61.12,2200.0,52.7191,52.745,52.7191,52.7191,2200.0
2015-05-27 11:15:00,61.12,61.14,61.11,61.11,2300.0,52.7191,52.7364,52.7105,52.7105,2300.0
2015-05-27 11:20:00,61.08,61.15,61.03,61.13,9800.0,52.6846,52.745,52.6415,52.7277,9800.0
2015-05-27 11:25:00,61.13,61.14,61.09,61.12,5300.0,52.7277,52.7364,52.6932,52.7191,5300.0
2015-05-27 11:30:00,61.13,61.13,61.06,61.08,10400.0,52.7277,52.7277,52.6674,52.6846,10400.0
2015-05-27 11:35:00,61.06,61.1,61.05,61.1,6700.0,52.6674,52.7019,52.6587,52.7019,6700.0
2015-05-27 11:40:00,61.12,61.2,61.1,61.2,5800.0,52.7191,52.7881,52.7019,52.7881,5800.0
2015-05-27 11:45:00,61.19,61.22,61.19,61.21,1600.0,52.7795,52.8054,52.7795,52.7967,1600.0
2015-05-27 11:50:00,61.21,61.22,61.19,61.19,5500.0,52.7967,52.8054,52.7795,52.7795,5500.0
2015-05-27 11:55:00,61.2,61.22,61.16,61.22,7400.0,52.7881,52.8054,52.7536,52.8054,7400.0
2015-05-27 12:00:00,61.23,61.27,61.23,61.25,2800.0,52.814,52.8485,52.814,52.8313,2800.0
2015-05-27 12:05:00,61.26,61.28,61.25,61.26,3800.0,52.8399,52.8571,52.8313,52.8399,3800.0
2015-05-27 12:10:00,61.26,61.3,61.23,61.3,4000.0,52.8399,52.8744,52.814,52.8744,4000.0
2015-05-27 12:15:00,61.3,61.33,61.3,61.32,6200.0,52.8744,52.9003,52.8744,52.8916,6200.0
2015-05-27 12:20:00,61.31,61.33,61.3,61.3,3200.0,52.883,52.9003,52.8744,52.8744,3200.0
2015-05-27 12:25:00,61.32,61.37,61.32,61.35,4000.0,52.8916,52.9348,52.8916,52.9175,4000.0
2015-05-27 12:30:00,61.32,61.33,61.32,61.32,700.0,52.8916,52.9003,52.8916,52.8916,700.0
2015-05-27 12:35:00,61.3,61.31,61.25,61.31,4200.0,52.8744,52.883,52.8313,52.883,4200.0
2015-05-27 12:40:00,61.31,61.35,61.29,61.35,12700.0,52.883,52.9175,52.8658,52.9175,12700.0
2015-05-27 12:45:00,61.37,61.38,61.32,61.33,3700.0,52.9348,52.9434,52.8916,52.9003,3700.0
2015-05-27 12:50:00,61.31,61.36,61.31,61.32,2200.0,52.883,52.9261,52.883,52.8916,2200.0
2015-05-27 12:55:00,61.32,61.33,61.29,61.33,2600.0,52.8916,52.9003,52.8658,52.9003,2600.0
2015-05-27 13:00:00,61.34,61.34,61.32,61.32,1600.0,52.9089,52.9089,52.8916,52.8916,1600.0
2015-05-27 13:05:00,61.33,61.38,61.32,61.38,3600.0,52.9003,52.9434,52.8916,52.9434,3600.0
2015-05-27 13:10:00,61.36,61.36,61.35,61.35,2200.0,52.9261,52.9261,52.9175,52.9175,2200.0
2015-05-27 13:15:00,61.36,61.36,61.33,61.34,3800.0,52.9261,52.9261,52.9003,52.9089,3800.0
2015-05-27 13:20:00,61.35,61.37,61.34,61.35,6300.0,52.9175,52.9348,52.9089,52.9175,6300.0
2015-05-27 13:25:00,61.36,61.36,61.34,61.34,2000.0,52.9261,52.9261,52.9089,52.9089,2000.0
2015-05-27 13:30:00,61.36,61.36,61.31,61.31,3700.0,52.9261,52.9261,52.883,52.883,3700.0
2015-05-27 13:35:00,61.32,61.35,61.32,61.33,3500.0,52.8916,52.9175,52.8916,52.9003,3500.0
2015-05-27 13:40:00,61.33,61.34,61.32,61.32,1500.0,52.9003,52.9089,52.8916,52.8916,1500.0
2015-05-27 13:45:00,61.33,61.34,61.26,61.28,7100.0,52.9003,52.9089,52.8399,52.8571,7100.0
2015-05-27 13:50:00,61.28,61.29,61.23,61.23,4700.0,52.8571,52.8658,52.814,52.814,4700.0
2015-05-27 13:55:00,61.22,61.28,61.22,61.26,8400.0,52.8054,52.8571,52.8054,52.8399,8400.0
2015-05-27 14:00:00,61.26,61.35,61.26,61.35,10900.0,52.8399,52.9175,52.8399,52.9175,10900.0
2015-05-27 14:05:00,61.36,61.41,61.36,61.41,5400.0,52.9261,52.9693,52.9261,52.9693,5400.0
2015-05-27 14:10:00,61.4,61.48,61.4,61.48,6500.0,52.9606,53.0296,52.9606,53.0296,6500.0
2015-05-27 14:15:00,61.48,61.52,61.46,61.52,4200.0,53.0296,53.0641,53.0124,53.0641,4200.0
2015-05-27 14:20:00,61.52,61.57,61.5,61.53,10900.0,53.0641,53.1073,53.0469,53.0728,10900.0
2015-05-27 14:25:00,61.52,61.53,61.48,61.52,2600.0,53.0641,53.0728,53.0296,53.0641,2600.0
2015-05-27 14:30:00,61.48,61.5,61.39,61.41,11000.0,53.0296,53.0469,52.952,52.9693,11000.0
2015-05-27 14:35:00,61.43,61.45,61.36,61.36,4200.0,52.9865,53.0038,52.9261,52.9261,4200.0
2015-05-27 14:40:00,61.38,61.41,61.38,61.41,2600.0,52.9434,52.9693,52.9434,52.9693,2600.0
2015-05-27 14:45:00,61.41,61.42,61.32,61.33,5200.0,52.9693,52.9779,52.8916,52.9003,5200.0
2015-05-27 14:50:00,61.32,61.35,61.31,61.35,6900.0,52.8916,52.9175,52.883,52.9175,6900.0
2015-05-27 14:55:00,61.34,61.35,61.32,61.32,2800.0,52.9089,52.9175,52.8916,52.8916,2800.0
2015-05-27 15:00:00,61.33,61.34,61.29,61.32,9800.0,52.9003,52.9089,52.8658,52.8916,9800.0
2015-05-27 15:05:00,61.32,61.42,61.32,61.38,7400.0,52.8916,52.9779,52.8916,52.9434,7400.0
2015-05-27 15:10:00,61.39,61.39,61.36,61.38,4700.0,52.952,52.952,52.9261,52.9434,4700.0
2015-05-27 15:15:00,61.38,61.42,61.36,61.41,4700.0,52.9434,52.9779,52.9261,52.9693,4700.0
2015-05-27 15:20:00,61.43,61.43,61.34,61.34,8100.0,52.9865,52.9865,52.9089,52.9089,8100.0
2015-05-27 15:25:00,61.35,61.35,61.3,61.32,10700.0,52.9175,52.9175,52.8744,52.8916,10700.0
2015-05-27 15:30:00,61.33,61.35,61.32,61.35,6400.0,52.9003,52.9175,52.8916,52.9175,6400.0
2015-05-27 15:35:00,61.34,61.39,61.34,61.37,7300.0,52.9089,52.952,52.9089,52.9348,7300.0
2015-05-27 15:40:00,61.37,61.37,61.3,61.31,18400.0,52.9348,52.9348,52.8744,52.883,18400.0
2015-05-27 15:45:00,61.31,61.35,61.31,61.35,11400.0,52.883,52.9175,52.883,52.9175,11400.0
2015-05-27 15:50:00,61.35,61.37,61.31,61.33,16700.0,52.9175,52.9348,52.883,52.9003,16700.0
2015-05-27 15:55:00,61.32,61.38,61.32,61.33,43000.0,52.8916,52.9434,52.8916,52.9003,43000.0
2015-05-28 09:30:00,61.31,61.56,61.29,61.44,7300.0,52.883,53.0986,52.8658,52.9951,7300.0
2015-05-28 09:35:00,61.49,61.54,61.24,61.25,15900.0,53.0383,53.0814,52.8226,52.8313,15900.0
2015-05-28 09:40:00,61.24,61.27,61.15,61.24,3500.0,52.8226,52.8485,52.745,52.8226,3500.0
2015-05-28 09:45:00,61.22,61.25,61.08,61.08,3000.0,52.8054,52.8313,52.6846,52.6846,3000.0
2015-05-28 09:50:00,61.05,61.1,60.85,60.86,27700.0,52.6587,52.7019,52.4862,52.4949,27700.0
2015-05-28 09:55:00,60.93,61.0,60.88,60.97,3400.0,52.5552,52.6156,52.5121,52.5897,3400.0
2015-05-28 10:00:00,60.96,61.07,60.95,60.99,3600.0,52.5811,52.676,52.5725,52.607,3600.0
2015-05-28 10:05:00,60.98,60.99,60.96,60.96,2300.0,52.5984,52.607,52.5811,52.5811,2300.0
2015-05-28 10:10:00,60.96,60.98,60.86,60.86,13800.0,52.5811,52.5984,52.4949,52.4949,13800.0
2015-05-28 10:15:00,60.87,60.92,60.86,60.92,4500.0,52.5035,52.5466,52.4949,52.5466,4500.0
2015-05-28 10:20:00,60.9,60.98,60.9,60.95,1400.0,52.5294,52.5984,52.5294,52.5725,1400.0
2015-05-28 10:25:00,60.95,60.95,60.89,60.89,2800.0,52.5725,52.5725,52.5207,52.5207,2800.0
2015-05-28 10:30:00,60.89,60.91,60.86,60.88,4800.0,52.5207,52.538,52.4949,52.5121,4800.0
2015-05-28 10:35:00,60.89,60.91,60.84,60.91,5700.0,52.5207,52.538,52.4776,52.538,5700.0
2015-05-28 10:40:00,60.93,60.93,60.91,60.91,2100.0,52.5552,52.5552,52.538,52.538,2100.0
2015-05-28 10:45:00,60.9,60.93,60.9,60.9,5000.0,52.5294,52.5552,52.5294,52.5294,5000.0
2015-05-28 10:50:00,60.89,60.89,60.82,60.82,6800.0,52.5207,52.5207,52.4604,52.4604,6800.0
2015-05-28 10:55:00,60.84,60.85,60.75,60.75,11800.0,52.4776,52.4862,52.4,52.4,11800.0
2015-05-28 11:00:00,60.77,60.85,60.75,60.8,8000.0,52.4172,52.4862,52.4,52.4431,8000.0
2015-05-28 11:05:00,60.8,60.83,60.8,60.83,1900.0,52.4431,52.469,52.4431,52.469,1900.0
2015-05-28 11:10:00,60.84,60.9,60.84,60.89,2300.0,52.4776,52.5294,52.4776,52.5207,2300.0
2015-05-28 11:15:00,60.94,60.99,60.94,60.96,3400.0,52.5639,52.607,52.5639,52.5811,3400.0
2015-05-28 11:20:00,60.96,60.96,60.91,60.91,1700.0,52.5811,52.5811,52.538,52.538,1700.0
2015-05-28 11:25:00,60.9,60.9,60.85,60.87,3800.0,52.5294,52.5294,52.4862,52.5035,3800.0
2015-05-28 11:30:00,60.89,60.91,60.81,60.82,8200.0,52.5207,52.538,52.4517,52.4604,8200.0
2015-05-28 11:35:00,60.8,60.83,60.73,60.73,3700.0,52.4431,52.469,52.3827,52.3827,3700.0
2015-05-28 11:40:00,60.7,60.74,60.69,60.72,3600.0,52.3568,52.3914,52.3482,52.3741,3600.0
2015-05-28 11:45:00,60.72,60.74,60.63,60.66,4800.0,52.3741,52.3914,52.2965,52.3223,4800.0
2015-05-28 11:50:00,60.64,60.65,60.57,60.59,8600.0,52.3051,52.3137,52.2447,52.262,8600.0
2015-05-28 11:55:00,60.59,60.67,60.59,60.67,3800.0,52.262,52.331,52.262,52.331,3800.0
2015-05-28 12:00:00,60.7,60.7,60.6,60.62,4300.0,52.3568,52.3568,52.2706,52.2878,4300.0
2015-05-28 12:05:00,60.66,60.7,60.66,60.7,1200.0,52.3223,52.3568,52.3223,52.3568,1200.0
2015-05-28 12:10:00,60.7,60.78,60.7,60.78,3800.0,52.3568,52.4259,52.3568,52.4259,3800.0
2015-05-28 12:15:00,60.76,60.77,60.7,60.73,5900.0,52.4086,52.4172,52.3568,52.3827,5900.0
2015-05-28 12:20:00,60.72,60.78,60.72,60.75,3300.0,52.3741,52.4259,52.3741,52.4,3300.0
2015-05-28 12:25:00,60.75,60.75,60.69,60.71,2400.0,52.4,52.4,52.3482,52.3655,2400.0
2015-05-28 12:30:00,60.72,60.72,60.62,60.62,7800.0,52.3741,52.3741,52.2878,52.2878,7800.0
2015-05-28 12:35:00,60.62,60.63,60.54,60.58,5600.0,52.2878,52.2965,52.2188,52.2533,5600.0
2015-05-28 12:40:00,60.57,60.61,60.55,60.55,7000.0,52.2447,52.2792,52.2275,52.2275,7000.0
2015-05-28 12:45:00,60.56,60.56,60.51,60.53,7500.0,52.2361,52.2361,52.193,52.2102,7500.0
2015-05-28 12:50:00,60.52,60.53,60.48,60.49,2200.0,52.2016,52.2102,52.1671,52.1757,2200.0
2015-05-28 12:55:00,60.5,60.51,60.37,60.4,28100.0,52.1843,52.193,52.0722,52.0981,28100.0
2015-05-28 13:00:00,60.4,60.46,60.39,60.44,4800.0,52.0981,52.1498,52.0895,52.1326,4800.0
2015-05-28 13:05:00,60.45,60.49,60.43,60.46,8900.0,52.1412,52.1757,52.124,52.1498,8900.0
2015-05-28 13:10:00,60.45,60.48,60.43,60.45,7700.0,52.1412,52.1671,52.124,52.1412,7700.0
2015-05-28 13:15:00,60.44,60.45,60.42,60.42,3400.0,52.1326,52.1412,52.1153,52.1153,3400.0
2015-05-28 13:20:00,60.41,60.44,60.4,60.4,5800.0,52.1067,52.1326,52.0981,52.0981,5800.0
2015-05-28 13:25:00,60.42,60.43,60.35,60.38,8300.0,52.1153,52.124,52.055,52.0808,8300.0
2015-05-28 13:30:00,60.39,60.4,60.38,60.39,4200.0,52.0895,52.0981,52.0808,52.0895,4200.0
2015-05-28 13:35:00,60.39,60.41,60.37,60.4,20800.0,52.0895,52.1067,52.0722,52.0981,20800.0
2015-05-28 13:40:00,60.39,60.42,60.38,60.4,9500.0,52.0895,52.1153,52.0808,52.0981,9500.0
2015-05-28 13:45:00,60.39,60.42,60.38,60.39,7100.0,52.0895,52.1153,52.0808,52.0895,7100.0
2015-05-28 13:50:00,60.38,60.4,60.38,60.4,6600.0,52.0808,52.0981,52.0808,52.0981,6600.0
2015-05-28 13:55:00,60.4,60.4,60.38,60.4,3300.0,52.0981,52.0981,52.0808,52.0981,3300.0
2015-05-28 14:00:00,60.4,60.4,60.3,60.32,22800.0,52.0981,52.0981,52.0118,52.0291,22800.0
2015-05-28 14:05:00,60.33,60.35,60.3,60.3,6900.0,52.0377,52.055,52.0118,52.0118,6900.0
2015-05-28 14:10:00,60.31,60.32,60.28,60.28,8500.0,52.0205,52.0291,51.9946,51.9946,8500.0
2015-05-28 14:15:00,60.3,60.3,60.27,60.28,6300.0,52.0118,52.0118,51.986,51.9946,6300.0
2015-05-28 14:20:00,60.28,60.37,60.27,60.37,4400.0,51.9946,52.0722,51.986,52.0722,4400.0
2015-05-28 14:25:00,60.37,60.48,60.36,60.48,4700.0,52.0722,52.1671,52.0636,52.1671,4700.0
2015-05-28 14:30:00,60.5,60.58,60.5,60.58,8100.0,52.1843,52.2533,52.1843,52.2533,8100.0
2015-05-28 14:35:00,60.59,60.62,60.57,60.6,11800.0,52.262,52.2878,52.2447,52.2706,11800.0
2015-05-28 14:40:00,60.6,60.62,60.59,60.61,6500.0,52.2706,52.2878,52.262,52.2792,6500.0
2015-05-28 14:45:00,60.6,60.6,60.52,60.55,8000.0,52.2706,52.2706,52.2016,52.2275,8000.0
2015-05-28 14:50:00,60.6,60.62,60.58,60.58,7100.0,52.2706,52.2878,52.2533,52.2533,7100.0
2015-05-28 14:55:00,60.58,60.6,60.57,60.6,4500.0,52.2533,52.2706,52.2447,52.2706,4500.0
2015-05-28 15:00:00,60.6,60.6,60.54,60.57,10300.0,52.2706,52.2706,52.2188,52.2447,10300.0
2015-05-28 15:05:00,60.57,60.6,60.55,60.58,7600.0,52.2447,52.2706,52.2275,52.2533,7600.0
2015-05-28 15:10:00,60.57,60.58,60.52,60.58,9200.0,52.2447,52.2533,52.2016,52.2533,9200.0
2015-05-28 15:15:00,60.58,60.6,60.56,60.58,7200.0,52.2533,52.2706,52.2361,52.2533,7200.0
2015-05-28 15:20:00,60.57,60.6,60.53,60.57,8300.0,52.2447,52.2706,52.2102,52.2447,8300.0
2015-05-28 15:25:00,60.57,60.58,60.55,60.57,10000.0,52.2447,52.2533,52.2275,52.2447,10000.0
2015-05-28 15:30:00,60.57,60.59,60.53,60.54,12300.0,52.2447,52.262,52.2102,52.2188,12300.0
2015-05-28 15:35:00,60.55,60.59,60.53,60.55,11700.0,52.2275,52.262,52.2102,52.2275,11700.0
2015-05-28 15:40:00,60.56,60.59,60.54,60.58,11500.0,52.2361,52.262,52.2188,52.2533,11500.0
2015-05-28 15:45:00,60.6,60.64,60.57,60.57,40400.0,52.2706,52.3051,52.2447,52.2447,40400.0
2015-05-28 15:50:00,60.57,60.61,60.56,60.6,22100.0,52.2447,52.2792,52.2361,52.2706,22100.0
2015-05-28 15:55:00,60.6,60.62,60.51,60.61,82800.0,52.2706,52.2878,52.193,52.2792,82800.0
2015-05-29 09:30:00,60.6,60.6,60.13,60.14,20274.0,52.2706,52.2706,51.8652,51.8738,20274.0
2015-05-29 09:35:00,60.19,60.23,59.93,60.15,46454.0,51.9169,51.9514,51.6927,51.8824,46454.0
2015-05-29 09:40:00,60.23,60.34,60.17,60.31,14500.0,51.9514,52.0463,51.8997,52.0205,14500.0
2015-05-29 09:45:00,60.25,60.31,60.19,60.19,18423.0,51.9687,52.0205,51.9169,51.9169,18423.0
2015-05-29 09:50:00,60.18,60.18,59.98,59.98,18522.0,51.9083,51.9083,51.7358,51.7358,18522.0
2015-05-29 09:55:00,60.01,60.18,60.0,60.09,8600.0,51.7617,51.9083,51.7531,51.8307,8600.0
2015-05-29 10:00:00,60.09,60.18,60.08,60.18,13662.0,51.8307,51.9083,51.8221,51.9083,13662.0
2015-05-29 10:05:00,60.17,60.19,60.08,60.14,10178.0,51.8997,51.9169,51.8221,51.8738,10178.0
2015-05-29 10:10:00,60.17,60.25,60.16,60.23,10259.0,51.8997,51.9687,51.8911,51.9514,10259.0
2015-05-29 10:15:00,60.25,60.28,60.2,60.28,11901.0,51.9687,51.9946,51.9256,51.9946,11901.0
2015-05-29 10:20:00,60.29,60.3,60.25,60.3,7150.0,52.0032,52.0118,51.9687,52.0118,7150.0
2015-05-29 10:25:00,60.33,60.36,60.28,60.28,7700.0,52.0377,52.0636,51.9946,51.9946,7700.0
2015-05-29 10:30:00,60.26,60.27,60.18,60.18,7400.0,51.9773,51.986,51.9083,51.9083,7400.0
2015-05-29 10:35:00,60.19,60.24,60.17,60.24,12000.0,51.9169,51.9601,51.8997,51.9601,12000.0
2015-05-29 10:40:00,60.24,60.28,60.19,60.2,17548.0,51.9601,51.9946,51.9169,51.9256,17548.0
2015-05-29 10:45:00,60.19,60.19,60.02,60.09,5100.0,51.9169,51.9169,51.7703,51.8307,5100.0
2015-05-29 10:50:00,60.08,60.15,60.02,60.15,8600.0,51.8221,51.8824,51.7703,51.8824,8600.0
2015-05-29 10:55:00,60.14,60.15,60.05,60.12,7651.0,51.8738,51.8824,51.7962,51.8566,7651.0
2015-05-29 11:00:00,60.11,60.12,60.06,60.1,5400.0,51.8479,51.8566,51.8048,51.8393,5400.0
2015-05-29 11:05:00,60.08,60.1,60.05,60.06,7600.0,51.8221,51.8393,51.7962,51.8048,7600.0
2015-05-29 11:10:00,60.06,60.12,60.04,60.1,14111.0,51.8048,51.8566,51.7876,51.8393,14111.0
2015-05-29 11:15:00,60.1,60.15,60.1,60.13,11550.0,51.8393,51.8824,51.8393,51.8652,11550.0
2015-05-29 11:20:00,60.12,60.18,60.12,60.18,6335.0,51.8566,51.9083,51.8566,51.9083,6335.0
2015-05-29 11:25:00,60.15,60.16,60.05,60.05,24624.0,51.8824,51.8911,51.7962,51.7962,24624.0
2015-05-29 11:30:00,60.07,60.07,60.05,60.05,9761.0,51.8134,51.8134,51.7962,51.7962,9761.0
2015-05-29 11:35:00,60.05,60.15,60.05,60.15,13457.0,51.7962,51.8824,51.7962,51.8824,13457.0
2015-05-29 11:40:00,60.16,60.29,60.16,60.27,7800.0,51.8911,52.0032,51.8911,51.986,7800.0
2015-05-29 11:45:00,60.26,60.28,60.21,60.21,5600.0,51.9773,51.9946,51.9342,51.9342,5600.0
2015-05-29 11:50:00,60.21,60.22,60.16,60.18,5187.0,51.9342,51.9428,51.8911,51.9083,5187.0
2015-05-29 11:55:00,60.19,60.32,60.14,60.31,15133.0,51.9169,52.0291,51.8738,52.0205,15133.0
2015-05-29 12:00:00,60.31,60.46,60.3,60.43,14195.0,52.0205,52.1498,52.0118,52.124,14195.0
2015-05-29 12:05:00,60.44,60.46,60.43,60.43,7528.0,52.1326,52.1498,52.124,52.124,7528.0
2015-05-29 12:10:00,60.43,60.45,60.43,60.44,10174.0,52.124,52.1412,52.124,52.1326,10174.0
2015-05-29 12:15:00,60.44,60.46,60.43,60.43,6200.0,52.1326,52.1498,52.124,52.124,6200.0
2015-05-29 12:20:00,60.44,60.44,60.39,60.4,9002.0,52.1326,52.1326,52.0895,52.0981,9002.0
2015-05-29 12:25:00,60.4,60.56,60.4,60.56,21376.0,52.0981,52.2361,52.0981,52.2361,21376.0
2015-05-29 12:30:00,60.56,60.63,60.49,60.59,13738.0,52.2361,52.2965,52.1757,52.262,13738.0
2015-05-29 12:35:00,60.6,60.66,60.49,60.6,14542.0,52.2706,52.3223,52.1757,52.2706,14542.0
2015-05-29 12:40:00,60.6,60.63,60.58,60.58,7600.0,52.2706,52.2965,52.2533,52.2533,7600.0
2015-05-29 12:45:00,60.6,60.6,60.57,60.58,3100.0,52.2706,52.2706,52.2447,52.2533,3100.0
2015-05-29 12:50:00,60.57,60.61,60.55,60.59,9924.0,52.2447,52.2792,52.2275,52.262,9924.0
2015-05-29 12:55:00,60.6,60.64,60.6,60.6,4000.0,52.2706,52.3051,52.2706,52.2706,4000.0
2015-05-29 13:00:00,60.61,60.63,60.57,60.59,11537.0,52.2792,52.2965,52.2447,52.262,11537.0
2015-05-29 13:05:00,60.59,60.59,60.46,60.46,7100.0,52.262,52.262,52.1498,52.1498,7100.0
2015-05-29 13:10:00,60.46,60.48,60.39,60.4,2100.0,52.1498,52.1671,52.0895,52.0981,2100.0
2015-05-29 13:15:00,60.4,60.42,60.35,60.35,6600.0,52.0981,52.1153,52.055,52.055,6600.0
2015-05-29 13:20:00,60.36,60.38,60.34,60.36,6348.0,52.0636,52.0808,52.0463,52.0636,6348.0
2015-05-29 13:25:00,60.34,60.37,60.33,60.35,4300.0,52.0463,52.0722,52.0377,52.055,4300.0
2015-05-29 13:30:00,60.36,60.38,60.31,60.32,6493.0,52.0636,52.0808,52.0205,52.0291,6493.0
2015-05-29 13:35:00,60.31,60.35,60.31,60.35,5547.0,52.0205,52.055,52.0205,52.055,5547.0
2015-05-29 13:40:00,60.37,60.41,60.35,60.35,6447.0,52.0722,52.1067,52.055,52.055,6447.0
2015-05-29 13:45:00,60.37,60.37,60.26,60.26,4568.0,52.0722,52.0722,51.9773,51.9773,4568.0
2015-05-29 13:50:00,60.26,60.27,60.21,60.21,2200.0,51.9773,51.986,51.9342,51.9342,2200.0
2015-05-29 13:55:00,60.21,60.22,60.13,60.13,7098.0,51.9342,51.9428,51.8652,51.8652,7098.0
2015-05-29 14:00:00,60.15,60.15,60.09,60.1,9400.0,51.8824,51.8824,51.8307,51.8393,9400.0
2015-05-29 14:05:00,60.12,60.12,60.07,60.09,3500.0,51.8566,51.8566,51.8134,51.8307,3500.0
2015-05-29 14:10:00,60.08,60.14,60.08,60.12,8200.0,51.8221,51.8738,51.8221,51.8566,8200.0
2015-05-29 14:15:00,60.13,60.14,60.09,60.09,4800.0,51.8652,51.8738,51.8307,51.8307,4800.0
2015-05-29 14:20:00,60.09,60.1,60.02,60.02,8900.0,51.8307,51.8393,51.7703,51.7703,8900.0
2015-05-29 14:25:00,59.99,60.04,59.96,59.97,8100.0,51.7444,51.7876,51.7186,51.7272,8100.0
2015-05-29 14:30:00,59.96,60.05,59.93,60.01,10966.0,51.7186,51.7962,51.6927,51.7617,10966.0
2015-05-29 14:35:00,60.01,60.05,60.0,60.01,5350.0,51.7617,51.7962,51.7531,51.7617,5350.0
2015-05-29 14:40:00,60.0,60.03,59.95,59.97,9232.0,51.7531,51.7789,51.7099,51.7272,9232.0
2015-05-29 14:45:00,59.96,59.96,59.9,59.92,8560.0,51.7186,51.7186,51.6668,51.6841,8560.0
2015-05-29 14:50:00,59.93,59.99,59.93,59.99,21265.0,51.6927,51.7444,51.6927,51.7444,21265.0
2015-05-29 14:55:00,60.01,60.02,60.0,60.02,4400.0,51.7617,51.7703,51.7531,51.7703,4400.0
2015-05-29 15:00:00,60.01,60.02,59.96,59.98,15180.0,51.7617,51.7703,51.7186,51.7358,15180.0
2015-05-29 15:05:00,59.98,60.13,59.97,60.13,13466.0,51.7358,51.8652,51.7272,51.8652,13466.0
2015-05-29 15:10:00,60.13,60.22,60.12,60.19,13250.0,51.8652,51.9428,51.8566,51.9169,13250.0
2015-05-29 15:15:00,60.19,60.21,60.17,60.21,10501.0,51.9169,51.9342,51.8997,51.9342,10501.0
2015-05-29 15:20:00,60.21,60.28,60.21,60.28,16540.0,51.9342,51.9946,51.9342,51.9946,16540.0
2015-05-29 15:25:00,60.29,60.37,60.29,60.37,15173.0,52.0032,52.0722,52.0032,52.0722,15173.0
2015-05-29 15:30:00,60.37,60.38,60.32,60.35,25423.0,52.0722,52.0808,52.0291,52.055,25423.0
2015-05-29 15:35:00,60.36,60.36,60.31,60.31,18157.0,52.0636,52.0636,52.0205,52.0205,18157.0
2015-05-29 15:40:00,60.32,60.41,60.31,60.39,26874.0,52.0291,52.1067,52.0205,52.0895,26874.0
2015-05-29 15:45:00,60.38,60.38,60.22,60.27,42007.0,52.0808,52.0808,51.9428,51.986,42007.0
2015-05-29 15:50:00,60.27,60.27,60.14,60.15,39426.0,51.986,51.986,51.8738,51.8824,39426.0
2015-05-29 15:55:00,60.14,60.19,60.12,60.14,132223.0,51.8738,51.9169,51.8566,51.8738,132223.0
2015-06-01 09:30:00,60.38,60.55,60.27,60.46,9794.0,52.0808,52.2275,51.986,52.1498,9794.0
2015-06-01 09:35:00,60.41,60.44,60.15,60.17,4400.0,52.1067,52.1326,51.8824,51.8997,4400.0
2015-06-01 09:40:00,60.16,60.31,60.15,60.18,9936.0,51.8911,52.0205,51.8824,51.9083,9936.0
2015-06-01 09:45:00,60.26,60.27,60.11,60.21,14900.0,51.9773,51.986,51.8479,51.9342,14900.0
2015-06-01 09:50:00,60.21,60.25,60.16,60.23,14194.0,51.9342,51.9687,51.8911,51.9514,14194.0
2015-06-01 09:55:00,60.22,60.28,60.03,60.28,24626.0,51.9428,51.9946,51.7789,51.9946,24626.0
2015-06-01 10:00:00,60.28,60.33,60.2,60.25,8078.0,51.9946,52.0377,51.9256,51.9687,8078.0
2015-06-01 10:05:00,60.26,60.26,60.08,60.16,19926.0,51.9773,51.9773,51.8221,51.8911,19926.0
2015-06-01 10:10:00,60.15,60.18,60.02,60.02,8310.0,51.8824,51.9083,51.7703,51.7703,8310.0
2015-06-01 10:15:00,60.05,60.13,60.04,60.13,15836.0,51.7962,51.8652,51.7876,51.8652,15836.0
2015-06-01 10:20:00,60.07,60.14,60.0,60.05,33057.0,51.8134,51.8738,51.7531,51.7962,33057.0
2015-06-01 10:25:00,60.02,60.08,59.9,60.05,14424.0,51.7703,51.8221,51.6668,51.7962,14424.0
2015-06-01 10:30:00,60.02,60.08,59.96,60.08,3010.0,51.7703,51.8221,51.7186,51.8221,3010.0
2015-06-01 10:35:00,60.08,60.13,60.03,60.13,6224.0,51.8221,51.8652,51.7789,51.8652,6224.0
2015-06-01 10:40:00,60.13,60.19,60.03,60.12,10114.0,51.8652,51.9169,51.7789,51.8566,10114.0
2015-06-01 10:45:00,60.11,60.19,60.09,60.17,12380.0,51.8479,51.9169,51.8307,51.8997,12380.0
2015-06-01 10:50:00,60.15,60.2,60.09,60.11,16340.0,51.8824,51.9256,51.8307,51.8479,16340.0
2015-06-01 10:55:00,60.14,60.21,60.1,60.18,4963.0,51.8738,51.9342,51.8393,51.9083,4963.0
2015-06-01 11:00:00,60.18,60.21,60.16,60.21,8024.0,51.9083,51.9342,51.8911,51.9342,8024.0
2015-06-01 11:05:00,60.22,60.23,60.19,60.19,6960.0,51.9428,51.9514,51.9169,51.9169,6960.0
2015-06-01 11:10:00,60.19,60.23,60.14,60.14,6790.0,51.9169,51.9514,51.8738,51.8738,6790.0
2015-06-01 11:15:00,60.12,60.12,60.09,60.11,7209.0,51.8566,51.8566,51.8307,51.8479,7209.0
2015-06-01 11:20:00,60.12,60.15,60.09,60.1,5700.0,51.8566,51.8824,51.8307,51.8393,5700.0
2015-06-01 11:25:00,60.1,60.1,60.06,60.08,15080.0,51.8393,51.8393,51.8048,51.8221,15080.0
2015-06-01 11:30:00,60.09,60.12,60.08,60.1,3800.0,51.8307,51.8566,51.8221,51.8393,3800.0
2015-06-01 11:35:00,60.09,60.1,60.01,60.07,16129.0,51.8307,51.8393,51.7617,51.8134,16129.0
2015-06-01 11:40:00,60.04,60.1,60.04,60.05,23049.0,51.7876,51.8393,51.7876,51.7962,23049.0
2015-06-01 11:45:00,60.05,60.1,60.05,60.05,2900.0,51.7962,51.8393,51.7962,51.7962,2900.0
2015-06-01 11:50:00,60.05,60.11,60.04,60.11,4500.0,51.7962,51.8479,51.7876,51.8479,4500.0
2015-06-01 11:55:00,60.1,60.17,60.09,60.12,5274.0,51.8393,51.8997,51.8307,51.8566,5274.0
2015-06-01 12:00:00,60.12,60.15,60.12,60.14,2800.0,51.8566,51.8824,51.8566,51.8738,2800.0
2015-06-01 12:05:00,60.13,60.14,60.11,60.12,3800.0,51.8652,51.8738,51.8479,51.8566,3800.0
2015-06-01 12:10:00,60.12,60.2,60.11,60.2,6523.0,51.8566,51.9256,51.8479,51.9256,6523.0
2015-06-01 12:15:00,60.2,60.39,60.2,60.39,6339.0,51.9256,52.0895,51.9256,52.0895,6339.0
2015-06-01 12:20:00,60.4,60.44,60.37,60.39,8571.0,52.0981,52.1326,52.0722,52.0895,8571.0
2015-06-01 12:25:00,60.4,60.58,60.4,60.58,12389.0,52.0981,52.2533,52.0981,52.2533,12389.0
2015-06-01 12:30:00,60.57,60.6,60.49,60.49,3304.0,52.2447,52.2706,52.1757,52.1757,3304.0
2015-06-01 12:35:00,60.48,60.48,60.43,60.44,3169.0,52.1671,52.1671,52.124,52.1326,3169.0
2015-06-01 12:40:00,60.42,60.5,60.4,60.5,4228.0,52.1153,52.1843,52.0981,52.1843,4228.0
2015-06-01 12:45:00,60.51,60.56,60.48,60.48,6219.0,52.193,52.2361,52.1671,52.1671,6219.0
2015-06-01 12:50:00,60.47,60.59,60.47,60.58,5100.0,52.1585,52.262,52.1585,52.2533,5100.0
2015-06-01 12:55:00,60.57,60.64,60.57,60.64,4878.0,52.2447,52.3051,52.2447,52.3051,4878.0
2015-06-01 13:00:00,60.66,60.68,60.58,60.59,4981.0,52.3223,52.3396,52.2533,52.262,4981.0
2015-06-01 13:05:00,60.59,60.65,60.57,60.65,6400.0,52.262,52.3137,52.2447,52.3137,6400.0
2015-06-01 13:10:00,60.65,60.72,60.65,60.66,4923.0,52.3137,52.3741,52.3137,52.3223,4923.0
2015-06-01 13:15:00,60.68,60.68,60.58,60.59,4052.0,52.3396,52.3396,52.2533,52.262,4052.0
2015-06-01 13:20:00,60.59,60.63,60.58,60.6,2400.0,52.262,52.2965,52.2533,52.2706,2400.0
2015-06-01 13:25:00,60.62,60.66,60.62,60.64,4400.0,52.2878,52.3223,52.2878,52.3051,4400.0
2015-06-01 13:30:00,60.64,60.68,60.63,60.63,5600.0,52.3051,52.3396,52.2965,52.2965,5600.0
2015-06-01 13:35:00,60.64,60.65,60.61,60.61,27894.0,52.3051,52.3137,52.2792,52.2792,27894.0
2015-06-01 13:40:00,60.61,60.63,60.54,60.54,7138.0,52.2792,52.2965,52.2188,52.2188,7138.0
2015-06-01 13:45:00,60.55,60.55,60.44,60.44,2400.0,52.2275,52.2275,52.1326,52.1326,2400.0
2015-06-01 13:50:00,60.39,60.42,60.38,60.39,2400.0,52.0895,52.1153,52.0808,52.0895,2400.0
2015-06-01 13:55:00,60.39,60.4,60.35,60.36,5200.0,52.0895,52.0981,52.055,52.0636,5200.0
2015-06-01 14:00:00,60.38,60.41,60.35,60.36,6000.0,52.0808,52.1067,52.055,52.0636,6000.0
2015-06-01 14:05:00,60.36,60.37,60.29,60.33,14932.0,52.0636,52.0722,52.0032,52.0377,14932.0
2015-06-01 14:10:00,60.33,60.44,60.31,60.44,4856.0,52.0377,52.1326,52.0205,52.1326,4856.0
2015-06-01 14:15:00,60.46,60.54,60.46,60.47,3800.0,52.1498,52.2188,52.1498,52.1585,3800.0
2015-06-01 14:20:00,60.46,60.5,60.43,60.44,7800.0,52.1498,52.1843,52.124,52.1326,7800.0
2015-06-01 14:25:00,60.44,60.44,60.37,60.37,6712.0,52.1326,52.1326,52.0722,52.0722,6712.0
2015-06-01 14:30:00,60.38,60.39,60.28,60.31,12716.0,52.0808,52.0895,51.9946,52.0205,12716.0
2015-06-01 14:35:00,60.29,60.29,60.16,60.17,18072.0,52.0032,52.0032,51.8911,51.8997,18072.0
2015-06-01 14:40:00,60.19,60.25,60.17,60.23,11158.0,51.9169,51.9687,51.8997,51.9514,11158.0
2015-06-01 14:45:00,60.23,60.27,60.22,60.22,11520.0,51.9514,51.986,51.9428,51.9428,11520.0
2015-06-01 14:50:00,60.22,60.23,60.15,60.16,6300.0,51.9428,51.9514,51.8824,51.8911,6300.0
2015-06-01 14:55:00,60.15,60.17,60.11,60.14,8486.0,51.8824,51.8997,51.8479,51.8738,8486.0
2015-06-01 15:00:00,60.14,60.2,60.1,60.1,25788.0,51.8738,51.9256,51.8393,51.8393,25788.0
2015-06-01 15:05:00,60.11,60.21,60.1,60.21,16200.0,51.8479,51.9342,51.8393,51.9342,16200.0
2015-06-01 15:10:00,60.21,60.22,60.12,60.14,19972.0,51.9342,51.9428,51.8566,51.8738,19972.0
2015-06-01 15:15:00,60.14,60.14,60.02,60.02,27140.0,51.8738,51.8738,51.7703,51.7703,27140.0
2015-06-01 15:20:00,60.01,60.12,60.01,60.12,18457.0,51.7617,51.8566,51.7617,51.8566,18457.0
2015-06-01 15:25:00,60.14,60.14,59.98,59.98,24926.0,51.8738,51.8738,51.7358,51.7358,24926.0
2015-06-01 15:30:00,59.99,60.03,59.99,60.01,21766.0,51.7444,51.7789,51.7444,51.7617,21766.0
2015-06-01 15:35:00,60.04,60.05,59.98,59.99,18787.0,51.7876,51.7962,51.7358,51.7444,18787.0
2015-06-01 15:40:00,60.0,60.03,59.89,59.9,21070.0,51.7531,51.7789,51.6582,51.6668,21070.0
2015-06-01 15:45:00,59.91,59.99,59.9,59.93,44097.0,51.6754,51.7444,51.6668,51.6927,44097.0
2015-06-01 15:50:00,59.93,59.95,59.82,59.85,45872.0,51.6927,51.7099,51.5978,51.6237,45872.0
2015-06-01 15:55:00,59.85,59.88,59.79,59.86,133085.0,51.6237,51.6496,51.5719,51.6323,133085.0
2015-06-02 09:30:00,59.84,60.06,59.77,59.97,11574.0,51.6151,51.8048,51.5547,51.7272,11574.0
2015-06-02 09:35:00,59.82,60.07,59.82,59.97,57230.0,51.5978,51.8134,51.5978,51.7272,57230.0
2015-06-02 09:40:00,59.92,60.05,59.91,60.05,32354.0,51.6841,51.7962,51.6754,51.7962,32354.0
2015-06-02 09:45:00,60.05,60.15,59.95,59.99,31630.0,51.7962,51.8824,51.7099,51.7444,31630.0
2015-06-02 09:50:00,59.97,59.99,59.9,59.95,10080.0,51.7272,51.7444,51.6668,51.7099,10080.0
2015-06-02 09:55:00,59.99,60.09,59.95,59.95,8650.0,51.7444,51.8307,51.7099,51.7099,8650.0
2015-06-02 10:00:00,59.95,60.14,59.95,60.12,16496.0,51.7099,51.8738,51.7099,51.8566,16496.0
2015-06-02 10:05:00,60.12,60.19,60.09,60.14,7542.0,51.8566,51.9169,51.8307,51.8738,7542.0
2015-06-02 10:10:00,60.16,60.29,60.16,60.29,10159.0,51.8911,52.0032,51.8911,52.0032,10159.0
2015-06-02 10:15:00,60.28,60.3,60.17,60.21,8800.0,51.9946,52.0118,51.8997,51.9342,8800.0
2015-06-02 10:20:00,60.22,60.36,60.22,60.35,9900.0,51.9428,52.0636,51.9428,52.055,9900.0
2015-06-02 10:25:00,60.34,60.38,60.28,60.29,4610.0,52.0463,52.0808,51.9946,52.0032,4610.0
2015-06-02 10:30:00,60.26,60.27,60.17,60.21,6765.0,51.9773,51.986,51.8997,51.9342,6765.0
2015-06-02 10:35:00,60.21,60.48,60.21,60.48,11718.0,51.9342,52.1671,51.9342,52.1671,11718.0
2015-06-02 10:40:00,60.48,60.52,60.41,60.52,12326.0,52.1671,52.2016,52.1067,52.2016,12326.0
2015-06-02 10:45:00,60.53,60.62,60.51,60.62,8298.0,52.2102,52.2878,52.193,52.2878,8298.0
2015-06-02 10:50:00,60.6,60.62,60.49,60.55,10900.0,52.2706,52.2878,52.1757,52.2275,10900.0
2015-06-02 10:55:00,60.52,60.53,60.39,60.39,5000.0,52.2016,52.2102,52.0895,52.0895,5000.0
2015-06-02 11:00:00,60.38,60.51,60.35,60.5,8224.0,52.0808,52.193,52.055,52.1843,8224.0
2015-06-02 11:05:00,60.5,60.6,60.49,60.6,11421.0,52.1843,52.2706,52.1757,52.2706,11421.0
2015-06-02 11:10:00,60.56,60.61,60.46,60.46,12235.0,52.2361,52.2792,52.1498,52.1498,12235.0
2015-06-02 11:15:00,60.47,60.52,60.32,60.32,8534.0,52.1585,52.2016,52.0291,52.0291,8534.0
2015-06-02 11:20:00,60.3,60.33,60.27,60.3,12479.0,52.0118,52.0377,51.986,52.0118,12479.0
2015-06-02 11:25:00,60.27,60.29,60.24,60.25,6873.0,51.986,52.0032,51.9601,51.9687,6873.0
2015-06-02 11:30:00,60.24,60.34,60.24,60.34,6700.0,51.9601,52.0463,51.9601,52.0463,6700.0
2015-06-02 11:35:00,60.32,60.44,60.31,60.43,7649.0,52.0291,52.1326,52.0205,52.124,7649.0
2015-06-02 11:40:00,60.44,60.49,60.44,60.48,6400.0,52.1326,52.1757,52.1326,52.1671,6400.0
2015-06-02 11:45:00,60.49,60.5,60.47,60.49,3630.0,52.1757,52.1843,52.1585,52.1757,3630.0
2015-06-02 11:50:00,60.5,60.57,60.47,60.57,5400.0,52.1843,52.2447,52.1585,52.2447,5400.0
2015-06-02 11:55:00,60.59,60.6,60.57,60.59,1000.0,52.262,52.2706,52.2447,52.262,1000.0
2015-06-02 12:00:00,60.59,60.68,60.58,60.66,13860.0,52.262,52.3396,52.2533,52.3223,13860.0
2015-06-02 12:05:00,60.67,60.72,60.67,60.7,5300.0,52.331,52.3741,52.331,52.3568,5300.0
2015-06-02 12:10:00,60.68,60.7,60.67,60.68,1400.0,52.3396,52.3568,52.331,52.3396,1400.0
2015-06-02 12:15:00,60.68,60.71,60.68,60.69,6488.0,52.3396,52.3655,52.3396,52.3482,6488.0
2015-06-02 12:20:00,60.69,60.78,60.69,60.78,4046.0,52.3482,52.4259,52.3482,52.4259,4046.0
2015-06-02 12:25:00,60.79,60.8,60.76,60.77,6700.0,52.4345,52.4431,52.4086,52.4172,6700.0
2015-06-02 12:30:00,60.78,60.79,60.77,60.78,4150.0,52.4259,52.4345,52.4172,52.4259,4150.0
2015-06-02 12:35:00,60.79,60.84,60.78,60.83,9531.0,52.4345,52.4776,52.4259,52.469,9531.0
2015-06-02 12:40:00,60.83,60.85,60.8,60.81,4600.0,52.469,52.4862,52.4431,52.4517,4600.0
2015-06-02 12:45:00,60.81,60.81,60.66,60.67,10540.0,52.4517,52.4517,52.3223,52.331,10540.0
2015-06-02 12:50:00,60.64,60.72,60.64,60.69,8474.0,52.3051,52.3741,52.3051,52.3482,8474.0
2015-06-02 12:55:00,60.71,60.71,60.6,60.61,3818.0,52.3655,52.3655,52.2706,52.2792,3818.0
2015-06-02 13:00:00,60.62,60.64,60.59,60.59,4500.0,52.2878,52.3051,52.262,52.262,4500.0
2015-06-02 13:05:00,60.6,60.64,60.57,60.64,5700.0,52.2706,52.3051,52.2447,52.3051,5700.0
2015-06-02 13:10:00,60.65,60.73,60.65,60.73,5300.0,52.3137,52.3827,52.3137,52.3827,5300.0
2015-06-02 13:15:00,60.74,60.76,60.71,60.74,4600.0,52.3914,52.4086,52.3655,52.3914,4600.0
2015-06-02 13:20:00,60.71,60.77,60.7,60.77,5615.0,52.3655,52.4172,52.3568,52.4172,5615.0
2015-06-02 13:25:00,60.77,60.86,60.77,60.85,5577.0,52.4172,52.4949,52.4172,52.4862,5577.0
2015-06-02 13:30:00,60.86,60.86,60.75,60.75,5475.0,52.4949,52.4949,52.4,52.4,5475.0
2015-06-02 13:35:00,60.75,60.75,60.74,60.75,2300.0,52.4,52.4,52.3914,52.4,2300.0
2015-06-02 13:40:00,60.75,60.77,60.75,60.75,6201.0,52.4,52.4172,52.4,52.4,6201.0
2015-06-02 13:45:00,60.76,60.8,60.75,60.79,5601.0,52.4086,52.4431,52.4,52.4345,5601.0
2015-06-02 13:50:00,60.79,60.79,60.76,60.78,8198.0,52.4345,52.4345,52.4086,52.4259,8198.0
2015-06-02 13:55:00,60.77,60.78,60.77,60.77,1300.0,52.4172,52.4259,52.4172,52.4172,1300.0
2015-06-02 14:00:00,60.76,60.77,60.72,60.74,6998.0,52.4086,52.4172,52.3741,52.3914,6998.0
2015-06-02 14:05:00,60.75,60.76,60.74,60.75,4326.0,52.4,52.4086,52.3914,52.4,4326.0
2015-06-02 14:10:00,60.74,60.74,60.6,60.62,2500.0,52.3914,52.3914,52.2706,52.2878,2500.0
2015-06-02 14:15:00,60.62,60.63,60.61,60.62,4820.0,52.2878,52.2965,52.2792,52.2878,4820.0
2015-06-02 14:20:00,60.61,60.62,60.56,60.61,4710.0,52.2792,52.2878,52.2361,52.2792,4710.0
2015-06-02 14:25:00,60.61,60.61,60.54,60.56,7690.0,52.2792,52.2792,52.2188,52.2361,7690.0
2015-06-02 14:30:00,60.56,60.67,60.56,60.67,4651.0,52.2361,52.331,52.2361,52.331,4651.0
2015-06-02 14:35:00,60.68,60.73,60.63,60.64,7189.0,52.3396,52.3827,52.2965,52.3051,7189.0
2015-06-02 14:40:00,60.63,60.66,60.61,60.66,5900.0,52.2965,52.3223,52.2792,52.3223,5900.0
2015-06-02 14:45:00,60.66,60.67,60.65,60.66,3671.0,52.3223,52.331,52.3137,52.3223,3671.0
2015-06-02 14:50:00,60.66,60.67,60.62,60.67,6400.0,52.3223,52.331,52.2878,52.331,6400.0
2015-06-02 14:55:00,60.69,60.7,60.68,60.69,5605.0,52.3482,52.3568,52.3396,52.3482,5605.0
2015-06-02 15:00:00,60.69,60.71,60.68,60.7,5200.0,52.3482,52.3655,52.3396,52.3568,5200.0
2015-06-02 15:05:00,60.7,60.71,60.62,60.64,7200.0,52.3568,52.3655,52.2878,52.3051,7200.0
2015-06-02 15:10:00,60.65,60.73,60.65,60.65,9038.0,52.3137,52.3827,52.3137,52.3137,9038.0
2015-06-02 15:15:00,60.66,60.72,60.66,60.69,7421.0,52.3223,52.3741,52.3223,52.3482,7421.0
2015-06-02 15:20:00,60.7,60.7,60.62,60.64,9101.0,52.3568,52.3568,52.2878,52.3051,9101.0
2015-06-02 15:25:00,60.64,60.64,60.6,60.63,5900.0,52.3051,52.3051,52.2706,52.2965,5900.0
2015-06-02 15:30:00,60.61,60.63,60.59,60.62,11429.0,52.2792,52.2965,52.262,52.2878,11429.0
2015-06-02 15:35:00,60.62,60.64,60.6,60.63,12459.0,52.2878,52.3051,52.2706,52.2965,12459.0
2015-06-02 15:40:00,60.62,60.67,60.61,60.65,13679.0,52.2878,52.331,52.2792,52.3137,13679.0
2015-06-02 15:45:00,60.65,60.68,60.63,60.65,20843.0,52.3137,52.3396,52.2965,52.3137,20843.0
2015-06-02 15:50:00,60.64,60.67,60.64,60.65,19757.0,52.3051,52.331,52.3051,52.3137,19757.0
2015-06-02 15:55:00,60.66,60.7,60.62,60.65,47457.0,52.3223,52.3568,52.2878,52.3137,47457.0
2015-06-03 09:30:00,60.91,61.13,60.87,61.04,8523.0,52.538,52.7277,52.5035,52.6501,8523.0
2015-06-03 09:35:00,61.09,61.17,60.98,61.1,18300.0,52.6932,52.7622,52.5984,52.7019,18300.0
2015-06-03 09:40:00,61.07,61.32,61.07,61.15,23893.0,52.676,52.8916,52.676,52.745,23893.0
2015-06-03 09:45:00,61.09,61.24,61.01,61.2,11584.0,52.6932,52.8226,52.6242,52.7881,11584.0
2015-06-03 09:50:00,61.23,61.26,61.09,61.15,2513.0,52.814,52.8399,52.6932,52.745,2513.0
2015-06-03 09:55:00,61.15,61.18,61.11,61.16,600.0,52.745,52.7709,52.7105,52.7536,600.0
2015-06-03 10:00:00,61.17,61.34,61.11,61.34,4000.0,52.7622,52.9089,52.7105,52.9089,4000.0
2015-06-03 10:05:00,61.31,61.35,61.21,61.3,1332.0,52.883,52.9175,52.7967,52.8744,1332.0
2015-06-03 10:10:00,61.3,61.47,61.3,61.47,15950.0,52.8744,53.021,52.8744,53.021,15950.0
2015-06-03 10:15:00,61.48,61.55,61.48,61.52,4700.0,53.0296,53.09,53.0296,53.0641,4700.0
2015-06-03 10:20:00,61.55,61.66,61.54,61.66,7101.0,53.09,53.1849,53.0814,53.1849,7101.0
2015-06-03 10:25:00,61.63,61.67,61.55,61.67,5100.0,53.159,53.1935,53.09,53.1935,5100.0
2015-06-03 10:30:00,61.69,61.74,61.63,61.65,6404.0,53.2108,53.2539,53.159,53.1763,6404.0
2015-06-03 10:35:00,61.66,61.72,61.66,61.68,4042.0,53.1849,53.2367,53.1849,53.2021,4042.0
2015-06-03 10:40:00,61.7,61.72,61.58,61.69,4997.0,53.2194,53.2367,53.1159,53.2108,4997.0
2015-06-03 10:45:00,61.69,61.93,61.69,61.9,16249.0,53.2108,53.4178,53.2108,53.3919,16249.0
2015-06-03 10:50:00,61.91,61.95,61.87,61.89,4600.0,53.4005,53.435,53.366,53.3833,4600.0
2015-06-03 10:55:00,61.89,61.89,61.83,61.86,3890.0,53.3833,53.3833,53.3315,53.3574,3890.0
2015-06-03 11:00:00,61.83,61.88,61.81,61.84,4493.0,53.3315,53.3747,53.3143,53.3402,4493.0
2015-06-03 11:05:00,61.81,61.81,61.7,61.74,6463.0,53.3143,53.3143,53.2194,53.2539,6463.0
2015-06-03 11:10:00,61.73,61.77,61.7,61.77,4600.0,53.2453,53.2798,53.2194,53.2798,4600.0
2015-06-03 11:15:00,61.77,61.9,61.77,61.87,6447.0,53.2798,53.3919,53.2798,53.366,6447.0
2015-06-03 11:20:00,61.87,61.9,61.8,61.81,5051.0,53.366,53.3919,53.3057,53.3143,5051.0
2015-06-03 11:25:00,61.83,61.83,61.65,61.69,6507.0,53.3315,53.3315,53.1763,53.2108,6507.0
2015-06-03 11:30:00,61.74,61.75,61.68,61.75,5246.0,53.2539,53.2625,53.2021,53.2625,5246.0
2015-06-03 11:35:00,61.72,61.79,61.71,61.77,3951.0,53.2367,53.297,53.228,53.2798,3951.0
2015-06-03 11:40:00,61.73,61.73,61.55,61.58,4720.0,53.2453,53.2453,53.09,53.1159,4720.0
2015-06-03 11:45:00,61.57,61.69,61.54,61.54,7584.0,53.1073,53.2108,53.0814,53.0814,7584.0
2015-06-03 11:50:00,61.54,61.55,61.46,61.54,4415.0,53.0814,53.09,53.0124,53.0814,4415.0
2015-06-03 11:55:00,61.54,61.59,61.5,61.55,4471.0,53.0814,53.1245,53.0469,53.09,4471.0
2015-06-03 12:00:00,61.52,61.52,61.45,61.5,6912.0,53.0641,53.0641,53.0038,53.0469,6912.0
2015-06-03 12:05:00,61.5,61.55,61.48,61.52,4406.0,53.0469,53.09,53.0296,53.0641,4406.0
2015-06-03 12:10:00,61.52,61.61,61.49,61.49,23908.0,53.0641,53.1418,53.0383,53.0383,23908.0
2015-06-03 12:15:00,61.5,61.56,61.46,61.46,9794.0,53.0469,53.0986,53.0124,53.0124,9794.0
2015-06-03 12:20:00,61.45,61.5,61.43,61.5,3240.0,53.0038,53.0469,52.9865,53.0469,3240.0
2015-06-03 12:25:00,61.48,61.52,61.45,61.52,2987.0,53.0296,53.0641,53.0038,53.0641,2987.0
2015-06-03 12:30:00,61.46,61.46,61.44,61.45,500.0,53.0124,53.0124,52.9951,53.0038,500.0
2015-06-03 12:35:00,61.43,61.47,61.42,61.47,1700.0,52.9865,53.021,52.9779,53.021,1700.0
2015-06-03 12:40:00,61.45,61.45,61.44,61.45,900.0,53.0038,53.0038,52.9951,53.0038,900.0
2015-06-03 12:45:00,61.45,61.45,61.43,61.45,2200.0,53.0038,53.0038,52.9865,53.0038,2200.0
2015-06-03 12:50:00,61.44,61.45,61.4,61.43,3792.0,52.9951,53.0038,52.9606,52.9865,3792.0
2015-06-03 12:55:00,61.4,61.47,61.4,61.47,2200.0,52.9606,53.021,52.9606,53.021,2200.0
2015-06-03 13:00:00,61.49,61.49,61.44,61.47,1600.0,53.0383,53.0383,52.9951,53.021,1600.0
2015-06-03 13:05:00,61.48,61.48,61.43,61.48,2100.0,53.0296,53.0296,52.9865,53.0296,2100.0
2015-06-03 13:10:00,61.46,61.49,61.43,61.46,6103.0,53.0124,53.0383,52.9865,53.0124,6103.0
2015-06-03 13:15:00,61.47,61.47,61.41,61.44,1801.0,53.021,53.021,52.9693,52.9951,1801.0
2015-06-03 13:20:00,61.49,61.51,61.43,61.49,5702.0,53.0383,53.0555,52.9865,53.0383,5702.0
2015-06-03 13:25:00,61.49,61.52,61.49,61.51,1342.0,53.0383,53.0641,53.0383,53.0555,1342.0
2015-06-03 13:30:00,61.49,61.49,61.45,61.49,2400.0,53.0383,53.0383,53.0038,53.0383,2400.0
2015-06-03 13:35:00,61.48,61.49,61.47,61.48,1400.0,53.0296,53.0383,53.021,53.0296,1400.0
2015-06-03 13:40:00,61.47,61.49,61.46,61.48,3238.0,53.021,53.0383,53.0124,53.0296,3238.0
2015-06-03 13:45:00,61.48,61.55,61.48,61.55,2474.0,53.0296,53.09,53.0296,53.09,2474.0
2015-06-03 13:50:00,61.55,61.55,61.5,61.53,1100.0,53.09,53.09,53.0469,53.0728,1100.0
2015-06-03 13:55:00,61.53,61.57,61.53,61.57,2518.0,53.0728,53.1073,53.0728,53.1073,2518.0
2015-06-03 14:00:00,61.58,61.63,61.58,61.63,2800.0,53.1159,53.159,53.1159,53.159,2800.0
2015-06-03 14:05:00,61.68,61.68,61.62,61.62,2424.0,53.2021,53.2021,53.1504,53.1504,2424.0
2015-06-03 14:10:00,61.64,61.66,61.61,61.66,4668.0,53.1676,53.1849,53.1418,53.1849,4668.0
2015-06-03 14:15:00,61.66,61.66,61.62,61.63,1300.0,53.1849,53.1849,53.1504,53.159,1300.0
2015-06-03 14:20:00,61.65,61.71,61.63,61.68,6010.0,53.1763,53.228,53.159,53.2021,6010.0
2015-06-03 14:25:00,61.65,61.67,61.57,61.58,4650.0,53.1763,53.1935,53.1073,53.1159,4650.0
2015-06-03 14:30:00,61.59,61.59,61.52,61.52,1400.0,53.1245,53.1245,53.0641,53.0641,1400.0
2015-06-03 14:35:00,61.53,61.58,61.52,61.52,2602.0,53.0728,53.1159,53.0641,53.0641,2602.0
2015-06-03 14:40:00,61.54,61.56,61.49,61.51,2790.0,53.0814,53.0986,53.0383,53.0555,2790.0
2015-06-03 14:45:00,61.51,61.52,61.45,61.45,2000.0,53.0555,53.0641,53.0038,53.0038,2000.0
2015-06-03 14:50:00,61.46,61.47,61.42,61.42,2000.0,53.0124,53.021,52.9779,52.9779,2000.0
2015-06-03 14:55:00,61.42,61.43,61.38,61.4,2366.0,52.9779,52.9865,52.9434,52.9606,2366.0
2015-06-03 15:00:00,61.41,61.46,61.4,61.42,4714.0,52.9693,53.0124,52.9606,52.9779,4714.0
2015-06-03 15:05:00,61.43,61.46,61.38,61.4,3321.0,52.9865,53.0124,52.9434,52.9606,3321.0
2015-06-03 15:10:00,61.41,61.47,61.38,61.45,8593.0,52.9693,53.021,52.9434,53.0038,8593.0
2015-06-03 15:15:00,61.43,61.47,61.37,61.37,12232.0,52.9865,53.021,52.9348,52.9348,12232.0
2015-06-03 15:20:00,61.38,61.41,61.36,61.39,3000.0,52.9434,52.9693,52.9261,52.952,3000.0
2015-06-03 15:25:00,61.4,61.41,61.34,61.34,3800.0,52.9606,52.9693,52.9089,52.9089,3800.0
2015-06-03 15:30:00,61.35,61.4,61.35,61.39,4400.0,52.9175,52.9606,52.9175,52.952,4400.0
2015-06-03 15:35:00,61.39,61.49,61.39,61.49,10600.0,52.952,53.0383,52.952,53.0383,10600.0
2015-06-03 15:40:00,61.5,61.5,61.43,61.43,8219.0,53.0469,53.0469,52.9865,52.9865,8219.0
2015-06-03 15:45:00,61.41,61.43,61.37,61.38,14453.0,52.9693,52.9865,52.9348,52.9434,14453.0
2015-06-03 15:50:00,61.38,61.39,61.35,61.35,19435.0,52.9434,52.952,52.9175,52.9175,19435.0
2015-06-03 15:55:00,61.34,61.45,61.34,61.45,72342.0,52.9089,53.0038,52.9089,53.0038,72342.0
2015-06-04 09:30:00,61.05,61.42,60.87,61.12,21362.0,52.6587,52.9779,52.5035,52.7191,21362.0
2015-06-04 09:35:00,61.12,61.24,61.02,61.16,14093.0,52.7191,52.8226,52.6329,52.7536,14093.0
2015-06-04 09:40:00,61.22,61.37,61.08,61.09,4200.0,52.8054,52.9348,52.6846,52.6932,4200.0
2015-06-04 09:45:00,61.09,61.19,61.01,61.06,16950.0,52.6932,52.7795,52.6242,52.6674,16950.0
2015-06-04 09:50:00,61.12,61.29,60.97,61.26,17468.0,52.7191,52.8658,52.5897,52.8399,17468.0
2015-06-04 09:55:00,61.29,61.4,61.29,61.36,6645.0,52.8658,52.9606,52.8658,52.9261,6645.0
2015-06-04 10:00:00,61.37,61.47,61.36,61.36,2827.0,52.9348,53.021,52.9261,52.9261,2827.0
2015-06-04 10:05:00,61.35,61.6,61.33,61.52,24809.0,52.9175,53.1331,52.9003,53.0641,24809.0
2015-06-04 10:10:00,61.52,61.61,61.5,61.52,5360.0,53.0641,53.1418,53.0469,53.0641,5360.0
2015-06-04 10:15:00,61.52,61.52,61.44,61.5,7450.0,53.0641,53.0641,52.9951,53.0469,7450.0
2015-06-04 10:20:00,61.5,61.55,61.4,61.5,11600.0,53.0469,53.09,52.9606,53.0469,11600.0
2015-06-04 10:25:00,61.5,61.5,61.38,61.4,3725.0,53.0469,53.0469,52.9434,52.9606,3725.0
2015-06-04 10:30:00,61.4,61.42,61.35,61.42,10207.0,52.9606,52.9779,52.9175,52.9779,10207.0
2015-06-04 10:35:00,61.41,61.41,61.23,61.26,40611.0,52.9693,52.9693,52.814,52.8399,40611.0
2015-06-04 10:40:00,61.26,61.47,61.25,61.45,10596.0,52.8399,53.021,52.8313,53.0038,10596.0
2015-06-04 10:45:00,61.44,61.46,61.38,61.46,4268.0,52.9951,53.0124,52.9434,53.0124,4268.0
2015-06-04 10:50:00,61.45,61.49,61.34,61.37,3500.0,53.0038,53.0383,52.9089,52.9348,3500.0
2015-06-04 10:55:00,61.37,61.46,61.37,61.37,7355.0,52.9348,53.0124,52.9348,52.9348,7355.0
2015-06-04 11:00:00,61.36,61.36,61.28,61.3,2200.0,52.9261,52.9261,52.8571,52.8744,2200.0
2015-06-04 11:05:00,61.28,61.28,61.15,61.2,4510.0,52.8571,52.8571,52.745,52.7881,4510.0
2015-06-04 11:10:00,61.2,61.36,61.2,61.34,3367.0,52.7881,52.9261,52.7881,52.9089,3367.0
2015-06-04 11:15:00,61.36,61.39,61.28,61.32,5462.0,52.9261,52.952,52.8571,52.8916,5462.0
2015-06-04 11:20:00,61.3,61.36,61.28,61.36,8365.0,52.8744,52.9261,52.8571,52.9261,8365.0
2015-06-04 11:25:00,61.36,61.4,61.2,61.25,14730.0,52.9261,52.9606,52.7881,52.8313,14730.0
2015-06-04 11:30:00,61.23,61.23,61.14,61.21,8840.0,52.814,52.814,52.7364,52.7967,8840.0
2015-06-04 11:35:00,61.18,61.24,61.18,61.24,5314.0,52.7709,52.8226,52.7709,52.8226,5314.0
2015-06-04 11:40:00,61.24,61.28,61.24,61.25,4432.0,52.8226,52.8571,52.8226,52.8313,4432.0
2015-06-04 11:45:00,61.24,61.3,61.2,61.3,2895.0,52.8226,52.8744,52.7881,52.8744,2895.0
2015-06-04 11:50:00,61.31,61.39,61.28,61.38,13702.0,52.883,52.952,52.8571,52.9434,13702.0
2015-06-04 11:55:00,61.35,61.4,61.31,61.39,4512.0,52.9175,52.9606,52.883,52.952,4512.0
2015-06-04 12:00:00,61.36,61.41,61.32,61.36,5021.0,52.9261,52.9693,52.8916,52.9261,5021.0
2015-06-04 12:05:00,61.34,61.37,61.34,61.34,2200.0,52.9089,52.9348,52.9089,52.9089,2200.0
2015-06-04 12:10:00,61.33,61.37,61.32,61.34,3100.0,52.9003,52.9348,52.8916,52.9089,3100.0
2015-06-04 12:15:00,61.32,61.37,61.32,61.37,3100.0,52.8916,52.9348,52.8916,52.9348,3100.0
2015-06-04 12:20:00,61.36,61.42,61.34,61.41,5000.0,52.9261,52.9779,52.9089,52.9693,5000.0
2015-06-04 12:25:00,61.42,61.47,61.4,61.45,7900.0,52.9779,53.021,52.9606,53.0038,7900.0
2015-06-04 12:30:00,61.46,61.49,61.41,61.48,4570.0,53.0124,53.0383,52.9693,53.0296,4570.0
2015-06-04 12:35:00,61.49,61.51,61.47,61.51,4000.0,53.0383,53.0555,53.021,53.0555,4000.0
2015-06-04 12:40:00,61.51,61.51,61.47,61.51,13723.0,53.0555,53.0555,53.021,53.0555,13723.0
2015-06-04 12:45:00,61.51,61.54,61.42,61.42,8738.0,53.0555,53.0814,52.9779,52.9779,8738.0
2015-06-04 12:50:00,61.4,61.46,61.38,61.46,9623.0,52.9606,53.0124,52.9434,53.0124,9623.0
2015-06-04 12:55:00,61.46,61.5,61.45,61.48,10171.0,53.0124,53.0469,53.0038,53.0296,10171.0
2015-06-04 13:00:00,61.49,61.49,61.43,61.44,13609.0,53.0383,53.0383,52.9865,52.9951,13609.0
2015-06-04 13:05:00,61.44,61.44,61.27,61.27,7890.0,52.9951,52.9951,52.8485,52.8485,7890.0
2015-06-04 13:10:00,61.28,61.29,61.21,61.22,5715.0,52.8571,52.8658,52.7967,52.8054,5715.0
2015-06-04 13:15:00,61.21,61.38,61.17,61.19,24820.0,52.7967,52.9434,52.7622,52.7795,24820.0
2015-06-04 13:20:00,61.19,61.25,61.15,61.19,81920.0,52.7795,52.8313,52.745,52.7795,81920.0
2015-06-04 13:25:00,61.16,61.33,61.16,61.28,6288.0,52.7536,52.9003,52.7536,52.8571,6288.0
2015-06-04 13:30:00,61.32,61.35,61.31,61.31,6395.0,52.8916,52.9175,52.883,52.883,6395.0
2015-06-04 13:35:00,61.36,61.36,61.33,61.35,3926.0,52.9261,52.9261,52.9003,52.9175,3926.0
2015-06-04 13:40:00,61.36,61.4,61.35,61.4,8219.0,52.9261,52.9606,52.9175,52.9606,8219.0
2015-06-04 13:45:00,61.4,61.48,61.39,61.46,9025.0,52.9606,53.0296,52.952,53.0124,9025.0
2015-06-04 13:50:00,61.46,61.51,61.45,61.49,5676.0,53.0124,53.0555,53.0038,53.0383,5676.0
2015-06-04 13:55:00,61.5,61.55,61.49,61.5,7549.0,53.0469,53.09,53.0383,53.0469,7549.0
2015-06-04 14:00:00,61.48,61.54,61.48,61.53,10195.0,53.0296,53.0814,53.0296,53.0728,10195.0
2015-06-04 14:05:00,61.53,61.55,61.52,61.54,6627.0,53.0728,53.09,53.0641,53.0814,6627.0
2015-06-04 14:10:00,61.55,61.63,61.55,61.6,13154.0,53.09,53.159,53.09,53.1331,13154.0
2015-06-04 14:15:00,61.6,61.61,61.55,61.59,6084.0,53.1331,53.1418,53.09,53.1245,6084.0
2015-06-04 14:20:00,61.59,61.66,61.59,61.66,10623.0,53.1245,53.1849,53.1245,53.1849,10623.0
2015-06-04 14:25:00,61.68,61.7,61.63,61.66,14600.0,53.2021,53.2194,53.159,53.1849,14600.0
2015-06-04 14:30:00,61.65,61.67,61.62,61.62,8365.0,53.1763,53.1935,53.1504,53.1504,8365.0
2015-06-04 14:35:00,61.61,61.61,61.48,61.49,16306.0,53.1418,53.1418,53.0296,53.0383,16306.0
2015-06-04 14:40:00,61.48,61.49,61.46,61.48,2523.0,53.0296,53.0383,53.0124,53.0296,2523.0
2015-06-04 14:45:00,61.47,61.48,61.36,61.38,10653.0,53.021,53.0296,52.9261,52.9434,10653.0
2015-06-04 14:50:00,61.38,61.42,61.37,61.38,17024.0,52.9434,52.9779,52.9348,52.9434,17024.0
2015-06-04 14:55:00,61.39,61.39,61.33,61.37,36722.0,52.952,52.952,52.9003,52.9348,36722.0
2015-06-04 15:00:00,61.36,61.42,61.32,61.42,37136.0,52.9261,52.9779,52.8916,52.9779,37136.0
2015-06-04 15:05:00,61.41,61.42,61.38,61.4,15227.0,52.9693,52.9779,52.9434,52.9606,15227.0
2015-06-04 15:10:00,61.39,61.4,61.38,61.39,6998.0,52.952,52.9606,52.9434,52.952,6998.0
2015-06-04 15:15:00,61.39,61.39,61.31,61.31,5010.0,52.952,52.952,52.883,52.883,5010.0
2015-06-04 15:20:00,61.31,61.32,61.28,61.29,6430.0,52.883,52.8916,52.8571,52.8658,6430.0
2015-06-04 15:25:00,61.29,61.33,61.27,61.33,12552.0,52.8658,52.9003,52.8485,52.9003,12552.0
2015-06-04 15:30:00,61.32,61.33,61.25,61.26,12402.0,52.8916,52.9003,52.8313,52.8399,12402.0
2015-06-04 15:35:00,61.26,61.26,61.2,61.2,8204.0,52.8399,52.8399,52.7881,52.7881,8204.0
2015-06-04 15:40:00,61.2,61.23,61.19,61.2,16640.0,52.7881,52.814,52.7795,52.7881,16640.0
2015-06-04 15:45:00,61.16,61.19,61.13,61.19,26485.0,52.7536,52.7795,52.7277,52.7795,26485.0
2015-06-04 15:50:00,61.19,61.22,61.18,61.21,46523.0,52.7795,52.8054,52.7709,52.7967,46523.0
2015-06-04 15:55:00,61.19,61.28,61.19,61.27,49243.0,52.7795,52.8571,52.7795,52.8485,49243.0
2015-06-05 09:30:00,61.04,61.18,60.84,60.84,9370.0,52.6501,52.7709,52.4776,52.4776,9370.0
2015-06-05 09:35:00,60.94,60.94,60.64,60.79,1000.0,52.5639,52.5639,52.3051,52.4345,1000.0
2015-06-05 09:40:00,60.75,60.94,60.55,60.94,7983.0,52.4,52.5639,52.2275,52.5639,7983.0
2015-06-05 09:45:00,60.92,61.08,60.92,61.04,7731.0,52.5466,52.6846,52.5466,52.6501,7731.0
2015-06-05 09:50:00,61.05,61.16,61.05,61.16,3325.0,52.6587,52.7536,52.6587,52.7536,3325.0
2015-06-05 09:55:00,61.12,61.2,61.07,61.18,2213.0,52.7191,52.7881,52.676,52.7709,2213.0
2015-06-05 10:00:00,61.15,61.33,61.15,61.27,2729.0,52.745,52.9003,52.745,52.8485,2729.0
2015-06-05 10:05:00,61.31,61.33,61.22,61.22,1750.0,52.883,52.9003,52.8054,52.8054,1750.0
2015-06-05 10:10:00,61.18,61.19,61.1,61.1,14798.0,52.7709,52.7795,52.7019,52.7019,14798.0
2015-06-05 10:15:00,61.1,61.12,61.02,61.08,8160.0,52.7019,52.7191,52.6329,52.6846,8160.0
2015-06-05 10:20:00,61.1,61.35,61.1,61.3,6050.0,52.7019,52.9175,52.7019,52.8744,6050.0
2015-06-05 10:25:00,61.33,61.36,61.24,61.24,2000.0,52.9003,52.9261,52.8226,52.8226,2000.0
2015-06-05 10:30:00,61.26,61.34,61.23,61.27,7503.0,52.8399,52.9089,52.814,52.8485,7503.0
2015-06-05 10:35:00,61.27,61.3,61.25,61.25,2486.0,52.8485,52.8744,52.8313,52.8313,2486.0
2015-06-05 10:40:00,61.27,61.3,61.14,61.16,2930.0,52.8485,52.8744,52.7364,52.7536,2930.0
2015-06-05 10:45:00,61.18,61.18,61.05,61.05,2621.0,52.7709,52.7709,52.6587,52.6587,2621.0
2015-06-05 10:50:00,61.03,61.11,61.0,61.11,8125.0,52.6415,52.7105,52.6156,52.7105,8125.0
2015-06-05 10:55:00,61.04,61.08,61.04,61.08,2300.0,52.6501,52.6846,52.6501,52.6846,2300.0
2015-06-05 11:00:00,61.1,61.12,61.03,61.1,6860.0,52.7019,52.7191,52.6415,52.7019,6860.0
2015-06-05 11:05:00,61.09,61.09,61.0,61.08,8286.0,52.6932,52.6932,52.6156,52.6846,8286.0
2015-06-05 11:10:00,61.08,61.15,61.08,61.08,15717.0,52.6846,52.745,52.6846,52.6846,15717.0
2015-06-05 11:15:00,61.09,61.09,61.04,61.06,4600.0,52.6932,52.6932,52.6501,52.6674,4600.0
2015-06-05 11:20:00,61.07,61.14,61.05,61.14,4300.0,52.676,52.7364,52.6587,52.7364,4300.0
2015-06-05 11:25:00,61.13,61.15,61.12,61.13,1500.0,52.7277,52.745,52.7191,52.7277,1500.0
2015-06-05 11:30:00,61.13,61.16,61.04,61.05,4800.0,52.7277,52.7536,52.6501,52.6587,4800.0
2015-06-05 11:35:00,61.05,61.1,61.04,61.06,3600.0,52.6587,52.7019,52.6501,52.6674,3600.0
2015-06-05 11:40:00,61.05,61.09,61.04,61.09,12500.0,52.6587,52.6932,52.6501,52.6932,12500.0
2015-06-05 11:45:00,61.1,61.11,61.04,61.07,8701.0,52.7019,52.7105,52.6501,52.676,8701.0
2015-06-05 11:50:00,61.1,61.11,61.05,61.08,4845.0,52.7019,52.7105,52.6587,52.6846,4845.0
2015-06-05 11:55:00,61.08,61.1,61.04,61.06,3600.0,52.6846,52.7019,52.6501,52.6674,3600.0
2015-06-05 12:00:00,61.07,61.09,61.06,61.06,4700.0,52.676,52.6932,52.6674,52.6674,4700.0
2015-06-05 12:05:00,61.05,61.08,61.03,61.08,4100.0,52.6587,52.6846,52.6415,52.6846,4100.0
2015-06-05 12:10:00,61.07,61.12,61.05,61.12,4000.0,52.676,52.7191,52.6587,52.7191,4000.0
2015-06-05 12:15:00,61.1,61.18,61.06,61.16,14500.0,52.7019,52.7709,52.6674,52.7536,14500.0
2015-06-05 12:20:00,61.13,61.21,61.13,61.15,4800.0,52.7277,52.7967,52.7277,52.745,4800.0
2015-06-05 12:25:00,61.17,61.18,61.05,61.08,6975.0,52.7622,52.7709,52.6587,52.6846,6975.0
2015-06-05 12:30:00,61.11,61.14,61.07,61.13,3551.0,52.7105,52.7364,52.676,52.7277,3551.0
2015-06-05 12:35:00,61.14,61.19,61.13,61.18,3600.0,52.7364,52.7795,52.7277,52.7709,3600.0
2015-06-05 12:40:00,61.16,61.31,61.14,61.29,5700.0,52.7536,52.883,52.7364,52.8658,5700.0
2015-06-05 12:45:00,61.28,61.29,61.2,61.21,2100.0,52.8571,52.8658,52.7881,52.7967,2100.0
2015-06-05 12:50:00,61.22,61.27,61.19,61.2,3550.0,52.8054,52.8485,52.7795,52.7881,3550.0
2015-06-05 12:55:00,61.18,61.21,61.17,61.17,2100.0,52.7709,52.7967,52.7622,52.7622,2100.0
2015-06-05 13:00:00,61.18,61.18,61.15,61.17,3000.0,52.7709,52.7709,52.745,52.7622,3000.0
2015-06-05 13:05:00,61.17,61.24,61.16,61.2,3921.0,52.7622,52.8226,52.7536,52.7881,3921.0
2015-06-05 13:10:00,61.2,61.21,61.15,61.15,1600.0,52.7881,52.7967,52.745,52.745,1600.0
2015-06-05 13:15:00,61.13,61.21,61.11,61.21,12895.0,52.7277,52.7967,52.7105,52.7967,12895.0
2015-06-05 13:20:00,61.23,61.29,61.22,61.29,4996.0,52.814,52.8658,52.8054,52.8658,4996.0
2015-06-05 13:25:00,61.28,61.28,61.21,61.21,1800.0,52.8571,52.8571,52.7967,52.7967,1800.0
2015-06-05 13:30:00,61.19,61.19,61.14,61.15,3310.0,52.7795,52.7795,52.7364,52.745,3310.0
2015-06-05 13:35:00,61.15,61.15,61.08,61.13,4889.0,52.745,52.745,52.6846,52.7277,4889.0
2015-06-05 13:40:00,61.15,61.15,61.1,61.11,3579.0,52.745,52.745,52.7019,52.7105,3579.0
2015-06-05 13:45:00,61.1,61.1,61.02,61.04,6300.0,52.7019,52.7019,52.6329,52.6501,6300.0
2015-06-05 13:50:00,61.04,61.13,61.04,61.08,3200.0,52.6501,52.7277,52.6501,52.6846,3200.0
2015-06-05 13:55:00,61.07,61.07,61.03,61.04,2100.0,52.676,52.676,52.6415,52.6501,2100.0
2015-06-05 14:00:00,61.04,61.09,61.04,61.09,4155.0,52.6501,52.6932,52.6501,52.6932,4155.0
2015-06-05 14:05:00,61.08,61.09,61.05,61.09,5163.0,52.6846,52.6932,52.6587,52.6932,5163.0
2015-06-05 14:10:00,61.1,61.12,61.08,61.09,3434.0,52.7019,52.7191,52.6846,52.6932,3434.0
2015-06-05 14:15:00,61.09,61.12,61.08,61.08,1800.0,52.6932,52.7191,52.6846,52.6846,1800.0
2015-06-05 14:20:00,61.06,61.09,61.03,61.08,10146.0,52.6674,52.6932,52.6415,52.6846,10146.0
2015-06-05 14:25:00,61.08,61.08,61.04,61.06,5326.0,52.6846,52.6846,52.6501,52.6674,5326.0
2015-06-05 14:30:00,61.07,61.08,61.04,61.05,5618.0,52.676,52.6846,52.6501,52.6587,5618.0
2015-06-05 14:35:00,61.05,61.08,61.04,61.05,6466.0,52.6587,52.6846,52.6501,52.6587,6466.0
2015-06-05 14:40:00,61.05,61.09,61.05,61.06,6107.0,52.6587,52.6932,52.6587,52.6674,6107.0
2015-06-05 14:45:00,61.08,61.15,61.07,61.15,10918.0,52.6846,52.745,52.676,52.745,10918.0
2015-06-05 14:50:00,61.14,61.24,61.12,61.23,5136.0,52.7364,52.8226,52.7191,52.814,5136.0
2015-06-05 14:55:00,61.26,61.26,61.18,61.18,4616.0,52.8399,52.8399,52.7709,52.7709,4616.0
2015-06-05 15:00:00,61.19,61.24,61.17,61.18,5412.0,52.7795,52.8226,52.7622,52.7709,5412.0
2015-06-05 15:05:00,61.17,61.17,61.12,61.13,11591.0,52.7622,52.7622,52.7191,52.7277,11591.0
2015-06-05 15:10:00,61.13,61.2,61.12,61.16,10558.0,52.7277,52.7881,52.7191,52.7536,10558.0
2015-06-05 15:15:00,61.16,61.17,61.12,61.12,5400.0,52.7536,52.7622,52.7191,52.7191,5400.0
2015-06-05 15:20:00,61.12,61.14,61.11,61.12,9775.0,52.7191,52.7364,52.7105,52.7191,9775.0
2015-06-05 15:25:00,61.13,61.14,61.1,61.1,9300.0,52.7277,52.7364,52.7019,52.7019,9300.0
2015-06-05 15:30:00,61.1,61.16,61.07,61.15,8800.0,52.7019,52.7536,52.676,52.745,8800.0
2015-06-05 15:35:00,61.14,61.15,61.05,61.07,19061.0,52.7364,52.745,52.6587,52.676,19061.0
2015-06-05 15:40:00,61.06,61.07,61.02,61.04,18327.0,52.6674,52.676,52.6329,52.6501,18327.0
2015-06-05 15:45:00,61.04,61.09,61.03,61.09,15442.0,52.6501,52.6932,52.6415,52.6932,15442.0
2015-06-05 15:50:00,61.08,61.1,61.05,61.1,19551.0,52.6846,52.7019,52.6587,52.7019,19551.0
2015-06-05 15:55:00,61.1,61.15,61.1,61.12,28330.0,52.7019,52.745,52.7019,52.7191,28330.0
2015-06-08 09:30:00,61.17,61.34,61.17,61.29,5244.0,52.7622,52.9089,52.7622,52.8658,5244.0
2015-06-08 09:35:00,61.25,61.39,61.25,61.27,1900.0,52.8313,52.952,52.8313,52.8485,1900.0
2015-06-08 09:40:00,61.31,61.47,61.3,61.36,5497.0,52.883,53.021,52.8744,52.9261,5497.0
2015-06-08 09:45:00,61.37,61.51,61.32,61.48,10766.0,52.9348,53.0555,52.8916,53.0296,10766.0
2015-06-08 09:50:00,61.43,61.44,61.34,61.39,7193.0,52.9865,52.9951,52.9089,52.952,7193.0
2015-06-08 09:55:00,61.35,61.43,61.32,61.43,3400.0,52.9175,52.9865,52.8916,52.9865,3400.0
2015-06-08 10:00:00,61.4,61.45,61.32,61.35,5383.0,52.9606,53.0038,52.8916,52.9175,5383.0
2015-06-08 10:05:00,61.35,61.38,61.25,61.25,12817.0,52.9175,52.9434,52.8313,52.8313,12817.0
2015-06-08 10:10:00,61.24,61.24,61.17,61.2,2991.0,52.8226,52.8226,52.7622,52.7881,2991.0
2015-06-08 10:15:00,61.18,61.18,61.1,61.11,4400.0,52.7709,52.7709,52.7019,52.7105,4400.0
2015-06-08 10:20:00,61.11,61.11,61.04,61.09,3328.0,52.7105,52.7105,52.6501,52.6932,3328.0
2015-06-08 10:25:00,61.08,61.09,60.99,60.99,3487.0,52.6846,52.6932,52.607,52.607,3487.0
2015-06-08 10:30:00,61.01,61.05,60.95,61.05,25246.0,52.6242,52.6587,52.5725,52.6587,25246.0
2015-06-08 10:35:00,61.04,61.06,61.02,61.04,3200.0,52.6501,52.6674,52.6329,52.6501,3200.0
2015-06-08 10:40:00,61.06,61.09,61.06,61.08,7235.0,52.6674,52.6932,52.6674,52.6846,7235.0
2015-06-08 10:45:00,61.09,61.18,61.09,61.09,21911.0,52.6932,52.7709,52.6932,52.6932,21911.0
2015-06-08 10:50:00,61.1,61.1,60.95,60.96,34408.0,52.7019,52.7019,52.5725,52.5811,34408.0
2015-06-08 10:55:00,60.96,61.17,60.96,61.17,25389.0,52.5811,52.7622,52.5811,52.7622,25389.0
2015-06-08 11:00:00,61.16,61.16,61.09,61.13,998.0,52.7536,52.7536,52.6932,52.7277,998.0
2015-06-08 11:05:00,61.09,61.1,61.03,61.04,3865.0,52.6932,52.7019,52.6415,52.6501,3865.0
2015-06-08 11:10:00,61.04,61.14,61.0,61.0,21832.0,52.6501,52.7364,52.6156,52.6156,21832.0
2015-06-08 11:15:00,61.03,61.1,61.03,61.06,5300.0,52.6415,52.7019,52.6415,52.6674,5300.0
2015-06-08 11:20:00,61.06,61.1,61.04,61.1,3846.0,52.6674,52.7019,52.6501,52.7019,3846.0
2015-06-08 11:25:00,61.1,61.12,61.08,61.09,9440.0,52.7019,52.7191,52.6846,52.6932,9440.0
2015-06-08 11:30:00,61.08,61.09,61.06,61.09,7860.0,52.6846,52.6932,52.6674,52.6932,7860.0
2015-06-08 11:35:00,61.07,61.14,61.07,61.08,6602.0,52.676,52.7364,52.676,52.6846,6602.0
2015-06-08 11:40:00,61.09,61.09,61.02,61.07,2360.0,52.6932,52.6932,52.6329,52.676,2360.0
2015-06-08 11:45:00,61.05,61.07,61.01,61.02,7495.0,52.6587,52.676,52.6242,52.6329,7495.0
2015-06-08 11:50:00,61.03,61.07,61.02,61.03,8624.0,52.6415,52.676,52.6329,52.6415,8624.0
2015-06-08 11:55:00,61.05,61.05,60.99,61.02,3600.0,52.6587,52.6587,52.607,52.6329,3600.0
2015-06-08 12:00:00,61.01,61.05,61.0,61.0,4800.0,52.6242,52.6587,52.6156,52.6156,4800.0
2015-06-08 12:05:00,60.99,61.01,60.98,60.98,3607.0,52.607,52.6242,52.5984,52.5984,3607.0
2015-06-08 12:10:00,60.98,61.0,60.97,61.0,3200.0,52.5984,52.6156,52.5897,52.6156,3200.0
2015-06-08 12:15:00,60.98,61.01,60.96,60.98,10722.0,52.5984,52.6242,52.5811,52.5984,10722.0
2015-06-08 12:20:00,60.99,60.99,60.96,60.99,3500.0,52.607,52.607,52.5811,52.607,3500.0
2015-06-08 12:25:00,60.98,61.08,60.97,61.05,14035.0,52.5984,52.6846,52.5897,52.6587,14035.0
2015-06-08 12:30:00,61.04,61.04,60.98,60.98,4154.0,52.6501,52.6501,52.5984,52.5984,4154.0
2015-06-08 12:35:00,61.0,61.04,60.99,60.99,2010.0,52.6156,52.6501,52.607,52.607,2010.0
2015-06-08 12:40:00,60.97,61.04,60.95,60.95,8500.0,52.5897,52.6501,52.5725,52.5725,8500.0
2015-06-08 12:45:00,60.94,60.94,60.89,60.89,4529.0,52.5639,52.5639,52.5207,52.5207,4529.0
2015-06-08 12:50:00,60.89,60.89,60.84,60.84,1775.0,52.5207,52.5207,52.4776,52.4776,1775.0
2015-06-08 12:55:00,60.85,60.85,60.82,60.82,2600.0,52.4862,52.4862,52.4604,52.4604,2600.0
2015-06-08 13:00:00,60.82,60.84,60.81,60.82,2000.0,52.4604,52.4776,52.4517,52.4604,2000.0
2015-06-08 13:05:00,60.8,60.8,60.75,60.75,15400.0,52.4431,52.4431,52.4,52.4,15400.0
2015-06-08 13:10:00,60.75,60.77,60.74,60.77,3283.0,52.4,52.4172,52.3914,52.4172,3283.0
2015-06-08 13:15:00,60.76,60.78,60.75,60.78,2850.0,52.4086,52.4259,52.4,52.4259,2850.0
2015-06-08 13:20:00,60.78,60.79,60.74,60.77,1900.0,52.4259,52.4345,52.3914,52.4172,1900.0
2015-06-08 13:25:00,60.75,60.81,60.72,60.81,3900.0,52.4,52.4517,52.3741,52.4517,3900.0
2015-06-08 13:30:00,60.8,60.8,60.74,60.79,2600.0,52.4431,52.4431,52.3914,52.4345,2600.0
2015-06-08 13:35:00,60.75,60.79,60.75,60.79,2850.0,52.4,52.4345,52.4,52.4345,2850.0
2015-06-08 13:40:00,60.79,60.84,60.78,60.84,2500.0,52.4345,52.4776,52.4259,52.4776,2500.0
2015-06-08 13:45:00,60.84,60.87,60.84,60.87,3100.0,52.4776,52.5035,52.4776,52.5035,3100.0
2015-06-08 13:50:00,60.87,60.9,60.84,60.9,15501.0,52.5035,52.5294,52.4776,52.5294,15501.0
2015-06-08 13:55:00,60.9,60.91,60.88,60.89,6607.0,52.5294,52.538,52.5121,52.5207,6607.0
2015-06-08 14:00:00,60.86,60.88,60.84,60.87,3008.0,52.4949,52.5121,52.4776,52.5035,3008.0
2015-06-08 14:05:00,60.87,60.88,60.82,60.86,2600.0,52.5035,52.5121,52.4604,52.4949,2600.0
2015-06-08 14:10:00,60.84,60.84,60.79,60.81,1100.0,52.4776,52.4776,52.4345,52.4517,1100.0
2015-06-08 14:15:00,60.79,60.86,60.79,60.86,1500.0,52.4345,52.4949,52.4345,52.4949,1500.0
2015-06-08 14:20:00,60.82,60.83,60.79,60.8,1500.0,52.4604,52.469,52.4345,52.4431,1500.0
2015-06-08 14:25:00,60.8,60.86,60.78,60.85,4300.0,52.4431,52.4949,52.4259,52.4862,4300.0
2015-06-08 14:30:00,60.83,60.9,60.82,60.88,6755.0,52.469,52.5294,52.4604,52.5121,6755.0
2015-06-08 14:35:00,60.88,60.9,60.87,60.9,7600.0,52.5121,52.5294,52.5035,52.5294,7600.0
2015-06-08 14:40:00,60.88,60.88,60.78,60.85,15679.0,52.5121,52.5121,52.4259,52.4862,15679.0
2015-06-08 14:45:00,60.83,60.85,60.81,60.85,2029.0,52.469,52.4862,52.4517,52.4862,2029.0
2015-06-08 14:50:00,60.85,60.88,60.84,60.87,4051.0,52.4862,52.5121,52.4776,52.5035,4051.0
2015-06-08 14:55:00,60.86,60.88,60.8,60.85,8000.0,52.4949,52.5121,52.4431,52.4862,8000.0
2015-06-08 15:00:00,60.84,60.85,60.84,60.85,1000.0,52.4776,52.4862,52.4776,52.4862,1000.0
2015-06-08 15:05:00,60.86,60.88,60.84,60.85,3900.0,52.4949,52.5121,52.4776,52.4862,3900.0
2015-06-08 15:10:00,60.83,60.83,60.77,60.81,1600.0,52.469,52.469,52.4172,52.4517,1600.0
2015-06-08 15:15:00,60.81,60.82,60.8,60.8,900.0,52.4517,52.4604,52.4431,52.4431,900.0
2015-06-08 15:20:00,60.79,60.79,60.76,60.76,3200.0,52.4345,52.4345,52.4086,52.4086,3200.0
2015-06-08 15:25:00,60.78,60.78,60.74,60.77,4400.0,52.4259,52.4259,52.3914,52.4172,4400.0
2015-06-08 15:30:00,60.76,60.77,60.73,60.73,4528.0,52.4086,52.4172,52.3827,52.3827,4528.0
2015-06-08 15:35:00,60.74,60.76,60.73,60.75,8700.0,52.3914,52.4086,52.3827,52.4,8700.0
2015-06-08 15:40:00,60.74,60.76,60.74,60.76,8200.0,52.3914,52.4086,52.3914,52.4086,8200.0
2015-06-08 15:45:00,60.76,60.76,60.63,60.75,23069.0,52.4086,52.4086,52.2965,52.4,23069.0
2015-06-08 15:50:00,60.75,60.76,60.7,60.71,19334.0,52.4,52.4086,52.3568,52.3655,19334.0
2015-06-08 15:55:00,60.71,60.75,60.66,60.66,32397.0,52.3655,52.4,52.3223,52.3223,32397.0
2015-06-09 09:30:00,60.73,60.98,60.59,60.59,2786.0,52.3827,52.5984,52.262,52.262,2786.0
2015-06-09 09:35:00,60.76,60.85,60.75,60.77,1000.0,52.4086,52.4862,52.4,52.4172,1000.0
2015-06-09 09:40:00,60.77,60.79,60.63,60.7,8887.0,52.4172,52.4345,52.2965,52.3568,8887.0
2015-06-09 09:45:00,60.7,60.74,60.58,60.69,3966.0,52.3568,52.3914,52.2533,52.3482,3966.0
2015-06-09 09:50:00,60.7,60.74,60.66,60.7,3600.0,52.3568,52.3914,52.3223,52.3568,3600.0
2015-06-09 09:55:00,60.7,60.7,60.57,60.59,6041.0,52.3568,52.3568,52.2447,52.262,6041.0
2015-06-09 10:00:00,60.55,60.58,60.48,60.5,5660.0,52.2275,52.2533,52.1671,52.1843,5660.0
2015-06-09 10:05:00,60.5,60.53,60.47,60.53,2400.0,52.1843,52.2102,52.1585,52.2102,2400.0
2015-06-09 10:10:00,60.52,60.6,60.51,60.6,4103.0,52.2016,52.2706,52.193,52.2706,4103.0
2015-06-09 10:15:00,60.59,60.67,60.59,60.66,1700.0,52.262,52.331,52.262,52.3223,1700.0
2015-06-09 10:20:00,60.67,60.74,60.66,60.68,3248.0,52.331,52.3914,52.3223,52.3396,3248.0
2015-06-09 10:25:00,60.71,60.73,60.65,60.73,5400.0,52.3655,52.3827,52.3137,52.3827,5400.0
2015-06-09 10:30:00,60.75,60.8,60.68,60.72,3060.0,52.4,52.4431,52.3396,52.3741,3060.0
2015-06-09 10:35:00,60.77,60.79,60.73,60.74,1370.0,52.4172,52.4345,52.3827,52.3914,1370.0
2015-06-09 10:40:00,60.77,60.8,60.75,60.78,3000.0,52.4172,52.4431,52.4,52.4259,3000.0
2015-06-09 10:45:00,60.74,60.74,60.71,60.73,1600.0,52.3914,52.3914,52.3655,52.3827,1600.0
2015-06-09 10:50:00,60.7,60.72,60.69,60.69,1400.0,52.3568,52.3741,52.3482,52.3482,1400.0
2015-06-09 10:55:00,60.68,60.74,60.68,60.7,3400.0,52.3396,52.3914,52.3396,52.3568,3400.0
2015-06-09 11:00:00,60.7,60.81,60.69,60.81,4495.0,52.3568,52.4517,52.3482,52.4517,4495.0
2015-06-09 11:05:00,60.83,60.83,60.8,60.82,1200.0,52.469,52.469,52.4431,52.4604,1200.0
2015-06-09 11:10:00,60.85,60.9,60.85,60.86,3709.0,52.4862,52.5294,52.4862,52.4949,3709.0
2015-06-09 11:15:00,60.9,60.9,60.84,60.87,2300.0,52.5294,52.5294,52.4776,52.5035,2300.0
2015-06-09 11:20:00,60.85,60.92,60.85,60.9,2800.0,52.4862,52.5466,52.4862,52.5294,2800.0
2015-06-09 11:25:00,60.9,60.99,60.87,60.99,9689.0,52.5294,52.607,52.5035,52.607,9689.0
2015-06-09 11:30:00,60.98,61.08,60.98,61.04,7400.0,52.5984,52.6846,52.5984,52.6501,7400.0
2015-06-09 11:35:00,61.03,61.06,61.02,61.05,1900.0,52.6415,52.6674,52.6329,52.6587,1900.0
2015-06-09 11:40:00,61.04,61.1,61.03,61.08,6335.0,52.6501,52.7019,52.6415,52.6846,6335.0
2015-06-09 11:45:00,61.07,61.12,61.06,61.08,9125.0,52.676,52.7191,52.6674,52.6846,9125.0
2015-06-09 11:50:00,61.05,61.05,61.02,61.05,3400.0,52.6587,52.6587,52.6329,52.6587,3400.0
2015-06-09 11:55:00,61.05,61.05,60.95,60.96,2390.0,52.6587,52.6587,52.5725,52.5811,2390.0
2015-06-09 12:00:00,60.97,60.97,60.9,60.9,3100.0,52.5897,52.5897,52.5294,52.5294,3100.0
2015-06-09 12:05:00,60.9,60.9,60.82,60.82,3186.0,52.5294,52.5294,52.4604,52.4604,3186.0
2015-06-09 12:10:00,60.83,60.84,60.81,60.83,3157.0,52.469,52.4776,52.4517,52.469,3157.0
2015-06-09 12:15:00,60.83,60.83,60.79,60.83,6200.0,52.469,52.469,52.4345,52.469,6200.0
2015-06-09 12:20:00,60.83,60.84,60.8,60.81,1501.0,52.469,52.4776,52.4431,52.4517,1501.0
2015-06-09 12:25:00,60.79,60.8,60.76,60.76,1400.0,52.4345,52.4431,52.4086,52.4086,1400.0
2015-06-09 12:30:00,60.74,60.75,60.72,60.72,2444.0,52.3914,52.4,52.3741,52.3741,2444.0
2015-06-09 12:35:00,60.71,60.71,60.69,60.7,2500.0,52.3655,52.3655,52.3482,52.3568,2500.0
2015-06-09 12:40:00,60.71,60.77,60.7,60.77,2600.0,52.3655,52.4172,52.3568,52.4172,2600.0
2015-06-09 12:45:00,60.75,60.75,60.72,60.73,1700.0,52.4,52.4,52.3741,52.3827,1700.0
2015-06-09 12:50:00,60.73,60.76,60.73,60.75,3399.0,52.3827,52.4086,52.3827,52.4,3399.0
2015-06-09 12:55:00,60.74,60.77,60.72,60.77,1800.0,52.3914,52.4172,52.3741,52.4172,1800.0
2015-06-09 13:00:00,60.78,60.85,60.78,60.84,3083.0,52.4259,52.4862,52.4259,52.4776,3083.0
2015-06-09 13:05:00,60.85,60.88,60.83,60.87,1900.0,52.4862,52.5121,52.469,52.5035,1900.0
2015-06-09 13:10:00,60.88,60.9,60.87,60.89,2200.0,52.5121,52.5294,52.5035,52.5207,2200.0
2015-06-09 13:15:00,60.89,60.89,60.84,60.85,2196.0,52.5207,52.5207,52.4776,52.4862,2196.0
2015-06-09 13:20:00,60.86,60.86,60.81,60.81,1882.0,52.4949,52.4949,52.4517,52.4517,1882.0
2015-06-09 13:25:00,60.8,60.8,60.73,60.74,3500.0,52.4431,52.4431,52.3827,52.3914,3500.0
2015-06-09 13:30:00,60.73,60.73,60.69,60.71,3363.0,52.3827,52.3827,52.3482,52.3655,3363.0
2015-06-09 13:35:00,60.72,60.72,60.68,60.68,2100.0,52.3741,52.3741,52.3396,52.3396,2100.0
2015-06-09 13:40:00,60.68,60.71,60.61,60.62,10210.0,52.3396,52.3655,52.2792,52.2878,10210.0
2015-06-09 13:45:00,60.61,60.62,60.55,60.61,7090.0,52.2792,52.2878,52.2275,52.2792,7090.0
2015-06-09 13:50:00,60.63,60.64,60.62,60.62,1500.0,52.2965,52.3051,52.2878,52.2878,1500.0
2015-06-09 13:55:00,60.62,60.66,60.6,60.66,3465.0,52.2878,52.3223,52.2706,52.3223,3465.0
2015-06-09 14:00:00,60.66,60.71,60.66,60.71,2927.0,52.3223,52.3655,52.3223,52.3655,2927.0
2015-06-09 14:05:00,60.72,60.72,60.68,60.7,5000.0,52.3741,52.3741,52.3396,52.3568,5000.0
2015-06-09 14:10:00,60.69,60.7,60.68,60.69,2999.0,52.3482,52.3568,52.3396,52.3482,2999.0
2015-06-09 14:15:00,60.69,60.71,60.67,60.71,2305.0,52.3482,52.3655,52.331,52.3655,2305.0
2015-06-09 14:20:00,60.71,60.73,60.7,60.7,2830.0,52.3655,52.3827,52.3568,52.3568,2830.0
2015-06-09 14:25:00,60.71,60.73,60.71,60.72,1800.0,52.3655,52.3827,52.3655,52.3741,1800.0
2015-06-09 14:30:00,60.72,60.73,60.7,60.71,5812.0,52.3741,52.3827,52.3568,52.3655,5812.0
2015-06-09 14:35:00,60.7,60.82,60.69,60.78,7368.0,52.3568,52.4604,52.3482,52.4259,7368.0
2015-06-09 14:40:00,60.78,60.83,60.78,60.8,5470.0,52.4259,52.469,52.4259,52.4431,5470.0
2015-06-09 14:45:00,60.8,60.81,60.77,60.77,1900.0,52.4431,52.4517,52.4172,52.4172,1900.0
2015-06-09 14:50:00,60.77,60.79,60.67,60.69,5900.0,52.4172,52.4345,52.331,52.3482,5900.0
2015-06-09 14:55:00,60.68,60.7,60.67,60.69,5165.0,52.3396,52.3568,52.331,52.3482,5165.0
2015-06-09 15:00:00,60.7,60.71,60.68,60.7,5511.0,52.3568,52.3655,52.3396,52.3568,5511.0
2015-06-09 15:05:00,60.71,60.75,60.68,60.75,5800.0,52.3655,52.4,52.3396,52.4,5800.0
2015-06-09 15:10:00,60.74,60.76,60.73,60.76,3273.0,52.3914,52.4086,52.3827,52.4086,3273.0
2015-06-09 15:15:00,60.74,60.77,60.73,60.75,5319.0,52.3914,52.4172,52.3827,52.4,5319.0
2015-06-09 15:20:00,60.75,60.75,60.67,60.72,4957.0,52.4,52.4,52.331,52.3741,4957.0
2015-06-09 15:25:00,60.72,60.74,60.68,60.7,6479.0,52.3741,52.3914,52.3396,52.3568,6479.0
2015-06-09 15:30:00,60.71,60.71,60.64,60.68,5800.0,52.3655,52.3655,52.3051,52.3396,5800.0
2015-06-09 15:35:00,60.68,60.69,60.63,60.66,9830.0,52.3396,52.3482,52.2965,52.3223,9830.0
2015-06-09 15:40:00,60.67,60.67,60.62,60.67,6222.0,52.331,52.331,52.2878,52.331,6222.0
2015-06-09 15:45:00,60.66,60.67,60.61,60.67,16601.0,52.3223,52.331,52.2792,52.331,16601.0
2015-06-09 15:50:00,60.67,60.7,60.66,60.69,15792.0,52.331,52.3568,52.3223,52.3482,15792.0
2015-06-09 15:55:00,60.68,60.69,60.6,60.62,53584.0,52.3396,52.3482,52.2706,52.2878,53584.0
2015-06-10 09:30:00,61.07,61.1,60.89,60.94,3625.0,52.676,52.7019,52.5207,52.5639,3625.0
2015-06-10 09:35:00,60.93,61.31,60.9,61.3,2000.0,52.5552,52.883,52.5294,52.8744,2000.0
2015-06-10 09:40:00,61.3,61.36,61.1,61.17,1500.0,52.8744,52.9261,52.7019,52.7622,1500.0
2015-06-10 09:45:00,61.24,61.24,60.91,60.92,5280.0,52.8226,52.8226,52.538,52.5466,5280.0
2015-06-10 09:50:00,60.97,61.22,60.92,61.22,8390.0,52.5897,52.8054,52.5466,52.8054,8390.0
2015-06-10 09:55:00,61.19,61.19,60.89,60.89,18940.0,52.7795,52.7795,52.5207,52.5207,18940.0
2015-06-10 10:00:00,60.93,61.01,60.89,60.97,8168.0,52.5552,52.6242,52.5207,52.5897,8168.0
2015-06-10 10:05:00,60.98,61.08,60.98,60.99,13142.0,52.5984,52.6846,52.5984,52.607,13142.0
2015-06-10 10:10:00,61.01,61.01,60.82,60.86,15114.0,52.6242,52.6242,52.4604,52.4949,15114.0
2015-06-10 10:15:00,60.89,60.92,60.77,60.79,23901.0,52.5207,52.5466,52.4172,52.4345,23901.0
2015-06-10 10:20:00,60.78,60.82,60.7,60.7,11284.0,52.4259,52.4604,52.3568,52.3568,11284.0
2015-06-10 10:25:00,60.74,60.79,60.7,60.73,25889.0,52.3914,52.4345,52.3568,52.3827,25889.0
2015-06-10 10:30:00,60.7,60.82,60.7,60.75,20917.0,52.3568,52.4604,52.3568,52.4,20917.0
2015-06-10 10:35:00,60.76,60.78,60.72,60.75,7840.0,52.4086,52.4259,52.3741,52.4,7840.0
2015-06-10 10:40:00,60.76,60.8,60.75,60.79,4800.0,52.4086,52.4431,52.4,52.4345,4800.0
2015-06-10 10:45:00,60.8,60.85,60.8,60.82,3800.0,52.4431,52.4862,52.4431,52.4604,3800.0
2015-06-10 10:50:00,60.83,60.83,60.78,60.81,4163.0,52.469,52.469,52.4259,52.4517,4163.0
2015-06-10 10:55:00,60.82,60.85,60.79,60.83,3846.0,52.4604,52.4862,52.4345,52.469,3846.0
2015-06-10 11:00:00,60.84,60.85,60.84,60.85,1100.0,52.4776,52.4862,52.4776,52.4862,1100.0
2015-06-10 11:05:00,60.83,60.89,60.83,60.89,4300.0,52.469,52.5207,52.469,52.5207,4300.0
2015-06-10 11:10:00,60.89,60.93,60.78,60.88,22612.0,52.5207,52.5552,52.4259,52.5121,22612.0
2015-06-10 11:15:00,60.89,60.92,60.85,60.92,8400.0,52.5207,52.5466,52.4862,52.5466,8400.0
2015-06-10 11:20:00,60.93,61.08,60.92,61.08,12909.0,52.5552,52.6846,52.5466,52.6846,12909.0
2015-06-10 11:25:00,61.08,61.11,61.05,61.1,5495.0,52.6846,52.7105,52.6587,52.7019,5495.0
2015-06-10 11:30:00,61.1,61.15,61.08,61.14,4200.0,52.7019,52.745,52.6846,52.7364,4200.0
2015-06-10 11:35:00,61.12,61.12,61.05,61.06,2000.0,52.7191,52.7191,52.6587,52.6674,2000.0
2015-06-10 11:40:00,61.06,61.08,61.05,61.08,2300.0,52.6674,52.6846,52.6587,52.6846,2300.0
2015-06-10 11:45:00,61.1,61.1,61.06,61.08,1667.0,52.7019,52.7019,52.6674,52.6846,1667.0
2015-06-10 11:50:00,61.08,61.2,61.08,61.19,18583.0,52.6846,52.7881,52.6846,52.7795,18583.0
2015-06-10 11:55:00,61.21,61.29,61.2,61.29,5073.0,52.7967,52.8658,52.7881,52.8658,5073.0
2015-06-10 12:00:00,61.28,61.38,61.28,61.38,9756.0,52.8571,52.9434,52.8571,52.9434,9756.0
2015-06-10 12:05:00,61.37,61.42,61.37,61.4,12771.0,52.9348,52.9779,52.9348,52.9606,12771.0
2015-06-10 12:10:00,61.4,61.4,61.35,61.35,6492.0,52.9606,52.9606,52.9175,52.9175,6492.0
2015-06-10 12:15:00,61.32,61.32,61.27,61.27,4004.0,52.8916,52.8916,52.8485,52.8485,4004.0
2015-06-10 12:20:00,61.27,61.27,61.21,61.22,2300.0,52.8485,52.8485,52.7967,52.8054,2300.0
2015-06-10 12:25:00,61.22,61.31,61.22,61.31,7568.0,52.8054,52.883,52.8054,52.883,7568.0
2015-06-10 12:30:00,61.3,61.36,61.29,61.36,4500.0,52.8744,52.9261,52.8658,52.9261,4500.0
2015-06-10 12:35:00,61.35,61.39,61.31,61.31,4833.0,52.9175,52.952,52.883,52.883,4833.0
2015-06-10 12:40:00,61.26,61.27,61.24,61.25,4465.0,52.8399,52.8485,52.8226,52.8313,4465.0
2015-06-10 12:45:00,61.26,61.26,61.24,61.25,3568.0,52.8399,52.8399,52.8226,52.8313,3568.0
2015-06-10 12:50:00,61.25,61.26,61.24,61.26,4320.0,52.8313,52.8399,52.8226,52.8399,4320.0
2015-06-10 12:55:00,61.25,61.27,61.23,61.27,5654.0,52.8313,52.8485,52.814,52.8485,5654.0
2015-06-10 13:00:00,61.26,61.26,61.24,61.26,600.0,52.8399,52.8399,52.8226,52.8399,600.0
2015-06-10 13:05:00,61.26,61.27,61.2,61.21,6298.0,52.8399,52.8485,52.7881,52.7967,6298.0
2015-06-10 13:10:00,61.21,61.25,61.2,61.22,5600.0,52.7967,52.8313,52.7881,52.8054,5600.0
2015-06-10 13:15:00,61.2,61.22,61.18,61.2,9400.0,52.7881,52.8054,52.7709,52.7881,9400.0
2015-06-10 13:20:00,61.2,61.21,61.18,61.2,4557.0,52.7881,52.7967,52.7709,52.7881,4557.0
2015-06-10 13:25:00,61.2,61.21,61.18,61.19,7100.0,52.7881,52.7967,52.7709,52.7795,7100.0
2015-06-10 13:30:00,61.18,61.21,61.14,61.2,9630.0,52.7709,52.7967,52.7364,52.7881,9630.0
2015-06-10 13:35:00,61.2,61.21,61.18,61.19,3100.0,52.7881,52.7967,52.7709,52.7795,3100.0
2015-06-10 13:40:00,61.19,61.2,61.18,61.19,5440.0,52.7795,52.7881,52.7709,52.7795,5440.0
2015-06-10 13:45:00,61.18,61.2,61.14,61.17,6661.0,52.7709,52.7881,52.7364,52.7622,6661.0
2015-06-10 13:50:00,61.17,61.2,61.14,61.19,4350.0,52.7622,52.7881,52.7364,52.7795,4350.0
2015-06-10 13:55:00,61.18,61.22,61.18,61.22,4200.0,52.7709,52.8054,52.7709,52.8054,4200.0
2015-06-10 14:00:00,61.21,61.28,61.19,61.28,6479.0,52.7967,52.8571,52.7795,52.8571,6479.0
2015-06-10 14:05:00,61.28,61.28,61.2,61.2,5690.0,52.8571,52.8571,52.7881,52.7881,5690.0
2015-06-10 14:10:00,61.2,61.27,61.15,61.24,15596.0,52.7881,52.8485,52.745,52.8226,15596.0
2015-06-10 14:15:00,61.24,61.28,61.22,61.25,10445.0,52.8226,52.8571,52.8054,52.8313,10445.0
2015-06-10 14:20:00,61.25,61.35,61.25,61.3,7871.0,52.8313,52.9175,52.8313,52.8744,7871.0
2015-06-10 14:25:00,61.3,61.3,61.24,61.24,6585.0,52.8744,52.8744,52.8226,52.8226,6585.0
2015-06-10 14:30:00,61.23,61.31,61.22,61.31,9343.0,52.814,52.883,52.8054,52.883,9343.0
2015-06-10 14:35:00,61.31,61.34,61.27,61.28,4129.0,52.883,52.9089,52.8485,52.8571,4129.0
2015-06-10 14:40:00,61.27,61.27,61.25,61.27,5542.0,52.8485,52.8485,52.8313,52.8485,5542.0
2015-06-10 14:45:00,61.26,61.27,61.25,61.25,3422.0,52.8399,52.8485,52.8313,52.8313,3422.0
2015-06-10 14:50:00,61.26,61.26,61.21,61.25,14665.0,52.8399,52.8399,52.7967,52.8313,14665.0
2015-06-10 14:55:00,61.22,61.22,61.16,61.19,6396.0,52.8054,52.8054,52.7536,52.7795,6396.0
2015-06-10 15:00:00,61.2,61.22,61.18,61.22,8471.0,52.7881,52.8054,52.7709,52.8054,8471.0
2015-06-10 15:05:00,61.22,61.22,61.2,61.21,4411.0,52.8054,52.8054,52.7881,52.7967,4411.0
2015-06-10 15:10:00,61.2,61.21,61.2,61.21,2589.0,52.7881,52.7967,52.7881,52.7967,2589.0
2015-06-10 15:15:00,61.2,61.22,61.2,61.21,5040.0,52.7881,52.8054,52.7881,52.7967,5040.0
2015-06-10 15:20:00,61.2,61.2,61.19,61.2,3850.0,52.7881,52.7881,52.7795,52.7881,3850.0
2015-06-10 15:25:00,61.19,61.21,61.19,61.2,16992.0,52.7795,52.7967,52.7795,52.7881,16992.0
2015-06-10 15:30:00,61.2,61.21,61.2,61.21,3801.0,52.7881,52.7967,52.7881,52.7967,3801.0
2015-06-10 15:35:00,61.21,61.21,61.18,61.2,16150.0,52.7967,52.7967,52.7709,52.7881,16150.0
2015-06-10 15:40:00,61.19,61.19,61.16,61.17,9159.0,52.7795,52.7795,52.7536,52.7622,9159.0
2015-06-10 15:45:00,61.17,61.23,61.17,61.23,22176.0,52.7622,52.814,52.7622,52.814,22176.0
2015-06-10 15:50:00,61.23,61.23,61.18,61.18,17775.0,52.814,52.814,52.7709,52.7709,17775.0
2015-06-10 15:55:00,61.18,61.22,61.16,61.18,34932.0,52.7709,52.8054,52.7536,52.7709,34932.0
2015-06-11 09:30:00,61.3,61.63,61.19,61.63,7837.0,52.8744,53.159,52.7795,53.159,7837.0
2015-06-11 09:35:00,61.49,61.55,61.45,61.46,3456.0,53.0383,53.09,53.0038,53.0124,3456.0
2015-06-11 09:40:00,61.39,61.55,61.28,61.4,13239.0,52.952,53.09,52.8571,52.9606,13239.0
2015-06-11 09:45:00,61.39,61.47,61.31,61.36,11571.0,52.952,53.021,52.883,52.9261,11571.0
2015-06-11 09:50:00,61.4,61.42,61.35,61.4,2387.0,52.9606,52.9779,52.9175,52.9606,2387.0
2015-06-11 09:55:00,61.44,61.44,61.44,61.44,200.0,52.9951,52.9951,52.9951,52.9951,200.0
2015-06-11 10:00:00,61.44,61.67,61.44,61.62,10687.0,52.9951,53.1935,52.9951,53.1504,10687.0
2015-06-11 10:05:00,61.6,61.68,61.6,61.67,1200.0,53.1331,53.2021,53.1331,53.1935,1200.0
2015-06-11 10:10:00,61.62,61.66,61.6,61.6,1500.0,53.1504,53.1849,53.1331,53.1331,1500.0
2015-06-11 10:15:00,61.57,61.57,61.5,61.5,7065.0,53.1073,53.1073,53.0469,53.0469,7065.0
2015-06-11 10:20:00,61.52,61.52,61.44,61.46,1602.0,53.0641,53.0641,52.9951,53.0124,1602.0
2015-06-11 10:25:00,61.45,61.51,61.42,61.47,3450.0,53.0038,53.0555,52.9779,53.021,3450.0
2015-06-11 10:30:00,61.52,61.52,61.36,61.42,1900.0,53.0641,53.0641,52.9261,52.9779,1900.0
2015-06-11 10:35:00,61.4,61.44,61.36,61.4,3095.0,52.9606,52.9951,52.9261,52.9606,3095.0
2015-06-11 10:40:00,61.42,61.44,61.39,61.41,8129.0,52.9779,52.9951,52.952,52.9693,8129.0
2015-06-11 10:45:00,61.4,61.42,61.4,61.4,1000.0,52.9606,52.9779,52.9606,52.9606,1000.0
2015-06-11 10:50:00,61.39,61.39,61.35,61.38,11092.0,52.952,52.952,52.9175,52.9434,11092.0
2015-06-11 10:55:00,61.36,61.39,61.35,61.36,3600.0,52.9261,52.952,52.9175,52.9261,3600.0
2015-06-11 11:00:00,61.37,61.4,61.35,61.39,1800.0,52.9348,52.9606,52.9175,52.952,1800.0
2015-06-11 11:05:00,61.35,61.42,61.35,61.41,5288.0,52.9175,52.9779,52.9175,52.9693,5288.0
2015-06-11 11:10:00,61.38,61.43,61.37,61.37,2052.0,52.9434,52.9865,52.9348,52.9348,2052.0
2015-06-11 11:15:00,61.38,61.39,61.33,61.35,2250.0,52.9434,52.952,52.9003,52.9175,2250.0
2015-06-11 11:20:00,61.35,61.35,61.3,61.3,3300.0,52.9175,52.9175,52.8744,52.8744,3300.0
2015-06-11 11:25:00,61.32,61.32,61.26,61.26,1600.0,52.8916,52.8916,52.8399,52.8399,1600.0
2015-06-11 11:30:00,61.25,61.27,61.21,61.25,5300.0,52.8313,52.8485,52.7967,52.8313,5300.0
2015-06-11 11:35:00,61.26,61.28,61.23,61.27,8000.0,52.8399,52.8571,52.814,52.8485,8000.0
2015-06-11 11:40:00,61.28,61.3,61.21,61.23,11329.0,52.8571,52.8744,52.7967,52.814,11329.0
2015-06-11 11:45:00,61.22,61.27,61.21,61.22,13534.0,52.8054,52.8485,52.7967,52.8054,13534.0
2015-06-11 11:50:00,61.22,61.32,61.21,61.32,16230.0,52.8054,52.8916,52.7967,52.8916,16230.0
2015-06-11 11:55:00,61.33,61.33,61.33,61.33,400.0,52.9003,52.9003,52.9003,52.9003,400.0
2015-06-11 12:00:00,61.35,61.35,61.28,61.29,4356.0,52.9175,52.9175,52.8571,52.8658,4356.0
2015-06-11 12:05:00,61.28,61.3,61.19,61.21,5649.0,52.8571,52.8744,52.7795,52.7967,5649.0
2015-06-11 12:10:00,61.21,61.22,61.21,61.22,700.0,52.7967,52.8054,52.7967,52.8054,700.0
2015-06-11 12:15:00,61.22,61.28,61.22,61.28,1800.0,52.8054,52.8571,52.8054,52.8571,1800.0
2015-06-11 12:20:00,61.28,61.31,61.28,61.29,2100.0,52.8571,52.883,52.8571,52.8658,2100.0
2015-06-11 12:25:00,61.3,61.31,61.29,61.3,1900.0,52.8744,52.883,52.8658,52.8744,1900.0
2015-06-11 12:30:00,61.31,61.34,61.27,61.29,4746.0,52.883,52.9089,52.8485,52.8658,4746.0
2015-06-11 12:35:00,61.3,61.34,61.29,61.33,4959.0,52.8744,52.9089,52.8658,52.9003,4959.0
2015-06-11 12:40:00,61.34,61.35,61.34,61.35,4911.0,52.9089,52.9175,52.9089,52.9175,4911.0
2015-06-11 12:45:00,61.35,61.35,61.32,61.35,4713.0,52.9175,52.9175,52.8916,52.9175,4713.0
2015-06-11 12:50:00,61.35,61.38,61.34,61.38,1400.0,52.9175,52.9434,52.9089,52.9434,1400.0
2015-06-11 12:55:00,61.39,61.42,61.39,61.4,1600.0,52.952,52.9779,52.952,52.9606,1600.0
2015-06-11 13:00:00,61.42,61.42,61.31,61.35,5211.0,52.9779,52.9779,52.883,52.9175,5211.0
2015-06-11 13:05:00,61.35,61.37,61.35,61.36,500.0,52.9175,52.9348,52.9175,52.9261,500.0
2015-06-11 13:10:00,61.37,61.41,61.37,61.4,1200.0,52.9348,52.9693,52.9348,52.9606,1200.0
2015-06-11 13:15:00,61.4,61.41,61.36,61.36,3508.0,52.9606,52.9693,52.9261,52.9261,3508.0
2015-06-11 13:20:00,61.37,61.38,61.36,61.38,1400.0,52.9348,52.9434,52.9261,52.9434,1400.0
2015-06-11 13:25:00,61.37,61.37,61.31,61.31,4025.0,52.9348,52.9348,52.883,52.883,4025.0
2015-06-11 13:30:00,61.3,61.32,61.25,61.31,23323.0,52.8744,52.8916,52.8313,52.883,23323.0
2015-06-11 13:35:00,61.3,61.3,61.24,61.24,10724.0,52.8744,52.8744,52.8226,52.8226,10724.0
2015-06-11 13:40:00,61.26,61.31,61.26,61.31,6592.0,52.8399,52.883,52.8399,52.883,6592.0
2015-06-11 13:45:00,61.32,61.36,61.31,61.36,2601.0,52.8916,52.9261,52.883,52.9261,2601.0
2015-06-11 13:50:00,61.33,61.34,61.31,61.31,2050.0,52.9003,52.9089,52.883,52.883,2050.0
2015-06-11 13:55:00,61.32,61.33,61.31,61.33,3032.0,52.8916,52.9003,52.883,52.9003,3032.0
2015-06-11 14:00:00,61.31,61.34,61.31,61.34,2600.0,52.883,52.9089,52.883,52.9089,2600.0
2015-06-11 14:05:00,61.34,61.35,61.32,61.34,1689.0,52.9089,52.9175,52.8916,52.9089,1689.0
2015-06-11 14:10:00,61.35,61.38,61.34,61.35,3500.0,52.9175,52.9434,52.9089,52.9175,3500.0
2015-06-11 14:15:00,61.34,61.35,61.31,61.31,2128.0,52.9089,52.9175,52.883,52.883,2128.0
2015-06-11 14:20:00,61.32,61.32,61.31,61.32,2600.0,52.8916,52.8916,52.883,52.8916,2600.0
2015-06-11 14:25:00,61.31,61.33,61.27,61.3,9508.0,52.883,52.9003,52.8485,52.8744,9508.0
2015-06-11 14:30:00,61.32,61.32,61.27,61.28,2449.0,52.8916,52.8916,52.8485,52.8571,2449.0
2015-06-11 14:35:00,61.29,61.3,61.27,61.28,1995.0,52.8658,52.8744,52.8485,52.8571,1995.0
2015-06-11 14:40:00,61.28,61.3,61.27,61.3,2000.0,52.8571,52.8744,52.8485,52.8744,2000.0
2015-06-11 14:45:00,61.3,61.3,61.26,61.26,3200.0,52.8744,52.8744,52.8399,52.8399,3200.0
2015-06-11 14:50:00,61.27,61.28,61.25,61.27,4709.0,52.8485,52.8571,52.8313,52.8485,4709.0
2015-06-11 14:55:00,61.27,61.33,61.26,61.32,9546.0,52.8485,52.9003,52.8399,52.8916,9546.0
2015-06-11 15:00:00,61.32,61.42,61.32,61.41,1779.0,52.8916,52.9779,52.8916,52.9693,1779.0
2015-06-11 15:05:00,61.42,61.42,61.38,61.42,3253.0,52.9779,52.9779,52.9434,52.9779,3253.0
2015-06-11 15:10:00,61.44,61.45,61.4,61.41,4972.0,52.9951,53.0038,52.9606,52.9693,4972.0
2015-06-11 15:15:00,61.42,61.43,61.37,61.37,4100.0,52.9779,52.9865,52.9348,52.9348,4100.0
2015-06-11 15:20:00,61.37,61.39,61.34,61.37,6000.0,52.9348,52.952,52.9089,52.9348,6000.0
2015-06-11 15:25:00,61.36,61.38,61.34,61.34,4300.0,52.9261,52.9434,52.9089,52.9089,4300.0
2015-06-11 15:30:00,61.35,61.39,61.33,61.35,8986.0,52.9175,52.952,52.9003,52.9175,8986.0
2015-06-11 15:35:00,61.35,61.36,61.33,61.35,5945.0,52.9175,52.9261,52.9003,52.9175,5945.0
2015-06-11 15:40:00,61.34,61.34,61.3,61.3,5800.0,52.9089,52.9089,52.8744,52.8744,5800.0
2015-06-11 15:45:00,61.29,61.37,61.25,61.36,18424.0,52.8658,52.9348,52.8313,52.9261,18424.0
2015-06-11 15:50:00,61.36,61.4,61.35,61.39,20077.0,52.9261,52.9606,52.9175,52.952,20077.0
2015-06-11 15:55:00,61.39,61.5,61.39,61.5,62390.0,52.952,53.0469,52.952,53.0469,62390.0
2015-06-12 09:30:00,61.06,61.06,60.84,60.91,29250.0,52.9229,52.9229,52.7322,52.7929,29250.0
2015-06-12 09:35:00,60.94,60.94,60.71,60.76,2551.0,52.8189,52.8189,52.6195,52.6628,2551.0
2015-06-12 09:40:00,60.72,60.72,60.55,60.63,5919.0,52.6282,52.6282,52.4808,52.5502,5919.0
2015-06-12 09:45:00,60.66,60.74,60.64,60.67,9288.0,52.5762,52.6455,52.5588,52.5848,9288.0
2015-06-12 09:50:00,60.66,60.66,60.5,60.5,15338.0,52.5762,52.5762,52.4375,52.4375,15338.0
2015-06-12 09:55:00,60.52,60.56,60.42,60.43,4900.0,52.4548,52.4895,52.3682,52.3768,4900.0
2015-06-12 10:00:00,60.43,60.49,60.34,60.4,12822.0,52.3768,52.4288,52.2988,52.3508,12822.0
2015-06-12 10:05:00,60.4,60.43,60.27,60.31,4600.0,52.3508,52.3768,52.2381,52.2728,4600.0
2015-06-12 10:10:00,60.32,60.35,60.24,60.31,5820.0,52.2815,52.3075,52.2121,52.2728,5820.0
2015-06-12 10:15:00,60.29,60.4,60.29,60.32,3729.0,52.2555,52.3508,52.2555,52.2815,3729.0
2015-06-12 10:20:00,60.32,60.54,60.29,60.52,9588.0,52.2815,52.4722,52.2555,52.4548,9588.0
2015-06-12 10:25:00,60.52,60.52,60.35,60.38,9000.0,52.4548,52.4548,52.3075,52.3335,9000.0
2015-06-12 10:30:00,60.38,60.38,60.32,60.32,4160.0,52.3335,52.3335,52.2815,52.2815,4160.0
2015-06-12 10:35:00,60.31,60.39,60.3,60.37,11803.0,52.2728,52.3422,52.2641,52.3248,11803.0
2015-06-12 10:40:00,60.37,60.37,60.33,60.33,2201.0,52.3248,52.3248,52.2901,52.2901,2201.0
2015-06-12 10:45:00,60.32,60.32,60.18,60.18,7707.0,52.2815,52.2815,52.1601,52.1601,7707.0
2015-06-12 10:50:00,60.18,60.2,60.12,60.18,5375.0,52.1601,52.1775,52.1081,52.1601,5375.0
2015-06-12 10:55:00,60.2,60.2,60.11,60.12,4199.0,52.1775,52.1775,52.0995,52.1081,4199.0
2015-06-12 11:00:00,60.11,60.12,59.97,60.01,11920.0,52.0995,52.1081,51.9781,52.0128,11920.0
2015-06-12 11:05:00,60.02,60.02,59.97,60.02,8600.0,52.0215,52.0215,51.9781,52.0215,8600.0
2015-06-12 11:10:00,60.03,60.15,60.0,60.13,53084.0,52.0301,52.1341,52.0041,52.1168,53084.0
2015-06-12 11:15:00,60.1,60.12,60.03,60.04,6029.0,52.0908,52.1081,52.0301,52.0388,6029.0
2015-06-12 11:20:00,60.04,60.08,60.03,60.05,4916.0,52.0388,52.0735,52.0301,52.0475,4916.0
2015-06-12 11:25:00,60.05,60.25,60.04,60.23,6200.0,52.0475,52.2208,52.0388,52.2035,6200.0
2015-06-12 11:30:00,60.22,60.28,60.22,60.26,6248.0,52.1948,52.2468,52.1948,52.2295,6248.0
2015-06-12 11:35:00,60.27,60.33,60.27,60.29,3751.0,52.2381,52.2901,52.2381,52.2555,3751.0
2015-06-12 11:40:00,60.28,60.3,60.21,60.21,4910.0,52.2468,52.2641,52.1861,52.1861,4910.0
2015-06-12 11:45:00,60.23,60.24,60.11,60.12,1300.0,52.2035,52.2121,52.0995,52.1081,1300.0
2015-06-12 11:50:00,60.12,60.14,60.09,60.09,5233.0,52.1081,52.1255,52.0821,52.0821,5233.0
2015-06-12 11:55:00,60.12,60.13,60.04,60.05,2921.0,52.1081,52.1168,52.0388,52.0475,2921.0
2015-06-12 12:00:00,60.05,60.09,60.04,60.08,6100.0,52.0475,52.0821,52.0388,52.0735,6100.0
2015-06-12 12:05:00,60.07,60.1,60.06,60.07,1867.0,52.0648,52.0908,52.0561,52.0648,1867.0
2015-06-12 12:10:00,60.06,60.08,60.05,60.08,3557.0,52.0561,52.0735,52.0475,52.0735,3557.0
2015-06-12 12:15:00,60.08,60.09,60.06,60.09,1918.0,52.0735,52.0821,52.0561,52.0821,1918.0
2015-06-12 12:20:00,60.08,60.17,60.08,60.17,3000.0,52.0735,52.1515,52.0735,52.1515,3000.0
2015-06-12 12:25:00,60.19,60.2,60.16,60.2,2699.0,52.1688,52.1775,52.1428,52.1775,2699.0
2015-06-12 12:30:00,60.2,60.23,60.15,60.17,9118.0,52.1775,52.2035,52.1341,52.1515,9118.0
2015-06-12 12:35:00,60.18,60.18,60.15,60.15,700.0,52.1601,52.1601,52.1341,52.1341,700.0
2015-06-12 12:40:00,60.16,60.16,60.07,60.07,2379.0,52.1428,52.1428,52.0648,52.0648,2379.0
2015-06-12 12:45:00,60.07,60.07,60.01,60.01,6114.0,52.0648,52.0648,52.0128,52.0128,6114.0
2015-06-12 12:50:00,60.01,60.02,59.96,59.98,8200.0,52.0128,52.0215,51.9695,51.9868,8200.0
2015-06-12 12:55:00,60.0,60.01,60.0,60.0,4405.0,52.0041,52.0128,52.0041,52.0041,4405.0
2015-06-12 13:00:00,60.01,60.02,59.99,60.0,3686.0,52.0128,52.0215,51.9955,52.0041,3686.0
2015-06-12 13:05:00,60.01,60.02,59.88,59.89,16389.0,52.0128,52.0215,51.9001,51.9088,16389.0
2015-06-12 13:10:00,59.89,59.93,59.89,59.92,5036.0,51.9088,51.9435,51.9088,51.9348,5036.0
2015-06-12 13:15:00,59.93,59.98,59.93,59.96,4123.0,51.9435,51.9868,51.9435,51.9695,4123.0
2015-06-12 13:20:00,59.96,59.96,59.93,59.95,1824.0,51.9695,51.9695,51.9435,51.9608,1824.0
2015-06-12 13:25:00,59.93,59.93,59.82,59.83,11535.0,51.9435,51.9435,51.8481,51.8568,11535.0
2015-06-12 13:30:00,59.84,59.92,59.84,59.9,24425.0,51.8654,51.9348,51.8654,51.9174,24425.0
2015-06-12 13:35:00,59.91,59.99,59.9,59.98,5100.0,51.9261,51.9955,51.9174,51.9868,5100.0
2015-06-12 13:40:00,59.99,59.99,59.94,59.94,5611.0,51.9955,51.9955,51.9521,51.9521,5611.0
2015-06-12 13:45:00,59.95,59.95,59.92,59.92,2300.0,51.9608,51.9608,51.9348,51.9348,2300.0
2015-06-12 13:50:00,59.91,59.91,59.85,59.85,4085.0,51.9261,51.9261,51.8741,51.8741,4085.0
2015-06-12 13:55:00,59.86,59.88,59.85,59.87,6082.0,51.8828,51.9001,51.8741,51.8914,6082.0
2015-06-12 14:00:00,59.87,59.88,59.86,59.87,3824.0,51.8914,51.9001,51.8828,51.8914,3824.0
2015-06-12 14:05:00,59.88,59.9,59.85,59.85,5152.0,51.9001,51.9174,51.8741,51.8741,5152.0
2015-06-12 14:10:00,59.85,59.85,59.71,59.75,15179.0,51.8741,51.8741,51.7528,51.7874,15179.0
2015-06-12 14:15:00,59.75,59.78,59.75,59.76,5503.0,51.7874,51.8134,51.7874,51.7961,5503.0
2015-06-12 14:20:00,59.75,59.77,59.74,59.77,5574.0,51.7874,51.8048,51.7788,51.8048,5574.0
2015-06-12 14:25:00,59.77,59.78,59.71,59.71,5427.0,51.8048,51.8134,51.7528,51.7528,5427.0
2015-06-12 14:30:00,59.72,59.74,59.69,59.74,9941.0,51.7614,51.7788,51.7354,51.7788,9941.0
2015-06-12 14:35:00,59.74,59.78,59.74,59.78,5484.0,51.7788,51.8134,51.7788,51.8134,5484.0
2015-06-12 14:40:00,59.77,59.77,59.71,59.71,5313.0,51.8048,51.8048,51.7528,51.7528,5313.0
2015-06-12 14:45:00,59.71,59.73,59.7,59.73,3600.0,51.7528,51.7701,51.7441,51.7701,3600.0
2015-06-12 14:50:00,59.72,59.73,59.63,59.63,8152.0,51.7614,51.7701,51.6834,51.6834,8152.0
2015-06-12 14:55:00,59.64,59.65,59.58,59.59,15733.0,51.6921,51.7008,51.6401,51.6488,15733.0
2015-06-12 15:00:00,59.59,59.69,59.59,59.68,5600.0,51.6488,51.7354,51.6488,51.7268,5600.0
2015-06-12 15:05:00,59.69,59.75,59.65,59.75,10491.0,51.7354,51.7874,51.7008,51.7874,10491.0
2015-06-12 15:10:00,59.75,59.76,59.7,59.74,7307.0,51.7874,51.7961,51.7441,51.7788,7307.0
2015-06-12 15:15:00,59.73,59.78,59.73,59.77,11608.0,51.7701,51.8134,51.7701,51.8048,11608.0
2015-06-12 15:20:00,59.77,59.79,59.76,59.77,6309.0,51.8048,51.8221,51.7961,51.8048,6309.0
2015-06-12 15:25:00,59.77,59.79,59.76,59.79,13190.0,51.8048,51.8221,51.7961,51.8221,13190.0
2015-06-12 15:30:00,59.79,59.8,59.77,59.78,10852.0,51.8221,51.8308,51.8048,51.8134,10852.0
2015-06-12 15:35:00,59.79,59.79,59.76,59.76,20924.0,51.8221,51.8221,51.7961,51.7961,20924.0
2015-06-12 15:40:00,59.77,59.8,59.75,59.8,12121.0,51.8048,51.8308,51.7874,51.8308,12121.0
2015-06-12 15:45:00,59.8,59.85,59.79,59.83,20183.0,51.8308,51.8741,51.8221,51.8568,20183.0
2015-06-12 15:50:00,59.83,59.83,59.78,59.82,40441.0,51.8568,51.8568,51.8134,51.8481,40441.0
2015-06-12 15:55:00,59.83,59.83,59.76,59.77,51565.0,51.8568,51.8568,51.7961,51.8048,51565.0
2015-06-15 09:30:00,59.53,59.53,59.02,59.09,8519.0,51.5968,51.5968,51.1547,51.2154,8519.0
2015-06-15 09:35:00,59.08,59.08,58.82,58.83,23453.0,51.2067,51.2067,50.9814,50.99,23453.0
2015-06-15 09:40:00,58.75,59.01,58.72,58.91,8171.0,50.9207,51.1461,50.8947,51.0594,8171.0
2015-06-15 09:45:00,58.89,59.02,58.75,58.75,6363.0,51.042,51.1547,50.9207,50.9207,6363.0
2015-06-15 09:50:00,58.75,58.78,58.67,58.78,9224.0,50.9207,50.9467,50.8514,50.9467,9224.0
2015-06-15 09:55:00,58.78,58.86,58.74,58.74,5000.0,50.9467,51.016,50.912,50.912,5000.0
2015-06-15 10:00:00,58.74,59.04,58.71,59.03,6087.0,50.912,51.1721,50.886,51.1634,6087.0
2015-06-15 10:05:00,59.01,59.05,58.86,58.94,7613.0,51.1461,51.1807,51.016,51.0854,7613.0
2015-06-15 10:10:00,58.9,58.97,58.89,58.93,20103.0,51.0507,51.1114,51.042,51.0767,20103.0
2015-06-15 10:15:00,58.93,58.96,58.9,58.94,5800.0,51.0767,51.1027,51.0507,51.0854,5800.0
2015-06-15 10:20:00,58.91,59.06,58.88,58.89,15122.0,51.0594,51.1894,51.0334,51.042,15122.0
2015-06-15 10:25:00,58.88,58.9,58.82,58.84,5336.0,51.0334,51.0507,50.9814,50.9987,5336.0
2015-06-15 10:30:00,58.88,58.88,58.75,58.77,7035.0,51.0334,51.0334,50.9207,50.938,7035.0
2015-06-15 10:35:00,58.79,58.79,58.74,58.74,3044.0,50.9554,50.9554,50.912,50.912,3044.0
2015-06-15 10:40:00,58.76,58.76,58.62,58.62,5138.0,50.9294,50.9294,50.808,50.808,5138.0
2015-06-15 10:45:00,58.63,58.69,58.6,58.63,6589.0,50.8167,50.8687,50.7907,50.8167,6589.0
2015-06-15 10:50:00,58.61,58.65,58.59,58.6,3052.0,50.7994,50.834,50.782,50.7907,3052.0
2015-06-15 10:55:00,58.62,58.63,58.59,58.63,3856.0,50.808,50.8167,50.782,50.8167,3856.0
2015-06-15 11:00:00,58.63,58.74,58.62,58.71,12450.0,50.8167,50.912,50.808,50.886,12450.0
2015-06-15 11:05:00,58.7,58.77,58.69,58.77,8100.0,50.8774,50.938,50.8687,50.938,8100.0
2015-06-15 11:10:00,58.78,58.9,58.78,58.81,7589.0,50.9467,51.0507,50.9467,50.9727,7589.0
2015-06-15 11:15:00,58.8,58.8,58.66,58.66,6700.0,50.964,50.964,50.8427,50.8427,6700.0
2015-06-15 11:20:00,58.66,58.67,58.48,58.49,12650.0,50.8427,50.8514,50.6867,50.6954,12650.0
2015-06-15 11:25:00,58.47,58.49,58.35,58.37,11356.0,50.678,50.6954,50.574,50.5913,11356.0
2015-06-15 11:30:00,58.36,58.44,58.33,58.44,11804.0,50.5827,50.652,50.5567,50.652,11804.0
2015-06-15 11:35:00,58.44,58.45,58.32,58.33,7850.0,50.652,50.6607,50.548,50.5567,7850.0
2015-06-15 11:40:00,58.34,58.35,58.25,58.27,20275.0,50.5653,50.574,50.4873,50.5047,20275.0
2015-06-15 11:45:00,58.27,58.34,58.26,58.32,10800.0,50.5047,50.5653,50.496,50.548,10800.0
2015-06-15 11:50:00,58.35,58.35,58.23,58.25,15497.0,50.574,50.574,50.47,50.4873,15497.0
2015-06-15 11:55:00,58.26,58.27,58.18,58.18,11060.0,50.496,50.5047,50.4267,50.4267,11060.0
2015-06-15 12:00:00,58.2,58.21,58.15,58.2,9352.0,50.444,50.4527,50.4007,50.444,9352.0
2015-06-15 12:05:00,58.2,58.2,58.17,58.19,6261.0,50.444,50.444,50.418,50.4353,6261.0
2015-06-15 12:10:00,58.19,58.19,58.1,58.1,5330.0,50.4353,50.4353,50.3573,50.3573,5330.0
2015-06-15 12:15:00,58.1,58.15,58.09,58.1,18149.0,50.3573,50.4007,50.3487,50.3573,18149.0
2015-06-15 12:20:00,58.07,58.09,57.99,58.01,11400.0,50.3313,50.3487,50.262,50.2793,11400.0
2015-06-15 12:25:00,58.01,58.01,57.96,57.99,7900.0,50.2793,50.2793,50.236,50.262,7900.0
2015-06-15 12:30:00,57.99,58.0,57.9,57.93,18445.0,50.262,50.2707,50.184,50.21,18445.0
2015-06-15 12:35:00,57.92,57.95,57.92,57.94,10200.0,50.2013,50.2273,50.2013,50.2186,10200.0
2015-06-15 12:40:00,57.95,58.11,57.94,58.11,14148.0,50.2273,50.366,50.2186,50.366,14148.0
2015-06-15 12:45:00,58.13,58.19,58.13,58.15,7190.0,50.3833,50.4353,50.3833,50.4007,7190.0
2015-06-15 12:50:00,58.14,58.2,58.09,58.19,7868.0,50.392,50.444,50.3487,50.4353,7868.0
2015-06-15 12:55:00,58.18,58.19,58.09,58.1,12848.0,50.4267,50.4353,50.3487,50.3573,12848.0
2015-06-15 13:00:00,58.13,58.16,58.06,58.07,7427.0,50.3833,50.4093,50.3227,50.3313,7427.0
2015-06-15 13:05:00,58.05,58.06,58.03,58.06,6600.0,50.314,50.3227,50.2967,50.3227,6600.0
2015-06-15 13:10:00,58.04,58.06,57.95,57.97,6000.0,50.3053,50.3227,50.2273,50.2447,6000.0
2015-06-15 13:15:00,57.98,57.99,57.92,57.92,9000.0,50.2533,50.262,50.2013,50.2013,9000.0
2015-06-15 13:20:00,57.9,57.93,57.87,57.87,3090.0,50.184,50.21,50.158,50.158,3090.0
2015-06-15 13:25:00,57.87,57.9,57.85,57.86,6990.0,50.158,50.184,50.1406,50.1493,6990.0
2015-06-15 13:30:00,57.84,57.84,57.8,57.82,15298.0,50.132,50.132,50.0973,50.1146,15298.0
2015-06-15 13:35:00,57.82,57.83,57.8,57.81,5732.0,50.1146,50.1233,50.0973,50.106,5732.0
2015-06-15 13:40:00,57.8,57.82,57.67,57.68,18309.0,50.0973,50.1146,49.9846,49.9933,18309.0
2015-06-15 13:45:00,57.68,57.69,57.61,57.61,20978.0,49.9933,50.002,49.9326,49.9326,20978.0
2015-06-15 13:50:00,57.61,57.73,57.6,57.68,20977.0,49.9326,50.0366,49.924,49.9933,20977.0
2015-06-15 13:55:00,57.7,57.72,57.67,57.67,10537.0,50.0106,50.028,49.9846,49.9846,10537.0
2015-06-15 14:00:00,57.66,57.66,57.59,57.61,16353.0,49.976,49.976,49.9153,49.9326,16353.0
2015-06-15 14:05:00,57.61,57.64,57.55,57.55,7542.0,49.9326,49.9586,49.8806,49.8806,7542.0
2015-06-15 14:10:00,57.57,57.58,57.53,57.56,3813.0,49.898,49.9066,49.8633,49.8893,3813.0
2015-06-15 14:15:00,57.6,57.67,57.57,57.65,6503.0,49.924,49.9846,49.898,49.9673,6503.0
2015-06-15 14:20:00,57.66,57.91,57.65,57.91,23542.0,49.976,50.1926,49.9673,50.1926,23542.0
2015-06-15 14:25:00,57.91,57.98,57.91,57.97,11620.0,50.1926,50.2533,50.1926,50.2447,11620.0
2015-06-15 14:30:00,57.99,58.0,57.92,57.92,8378.0,50.262,50.2707,50.2013,50.2013,8378.0
2015-06-15 14:35:00,57.94,57.94,57.77,57.77,5885.0,50.2186,50.2186,50.0713,50.0713,5885.0
2015-06-15 14:40:00,57.78,57.79,57.71,57.72,10436.0,50.08,50.0886,50.0193,50.028,10436.0
2015-06-15 14:45:00,57.7,57.7,57.63,57.65,18647.0,50.0106,50.0106,49.95,49.9673,18647.0
2015-06-15 14:50:00,57.63,57.68,57.61,57.67,8873.0,49.95,49.9933,49.9326,49.9846,8873.0
2015-06-15 14:55:00,57.68,57.75,57.67,57.72,5097.0,49.9933,50.054,49.9846,50.028,5097.0
2015-06-15 15:00:00,57.71,57.72,57.65,57.65,12041.0,50.0193,50.028,49.9673,49.9673,12041.0
2015-06-15 15:05:00,57.64,57.68,57.64,57.65,11376.0,49.9586,49.9933,49.9586,49.9673,11376.0
2015-06-15 15:10:00,57.64,57.86,57.59,57.79,36265.0,49.9586,50.1493,49.9153,50.0886,36265.0
2015-06-15 15:15:00,57.78,57.83,57.77,57.82,11459.0,50.08,50.1233,50.0713,50.1146,11459.0
2015-06-15 15:20:00,57.82,57.92,57.82,57.9,16687.0,50.1146,50.2013,50.1146,50.184,16687.0
2015-06-15 15:25:00,57.9,57.96,57.9,57.95,15085.0,50.184,50.236,50.184,50.2273,15085.0
2015-06-15 15:30:00,57.95,57.95,57.91,57.91,9818.0,50.2273,50.2273,50.1926,50.1926,9818.0
2015-06-15 15:35:00,57.91,57.92,57.77,57.78,32031.0,50.1926,50.2013,50.0713,50.08,32031.0
2015-06-15 15:40:00,57.78,57.91,57.73,57.91,52957.0,50.08,50.1926,50.0366,50.1926,52957.0
2015-06-15 15:45:00,57.92,57.94,57.85,57.91,43319.0,50.2013,50.2186,50.1406,50.1926,43319.0
2015-06-15 15:50:00,57.9,57.95,57.89,57.89,40904.0,50.184,50.2273,50.1753,50.1753,40904.0
2015-06-15 15:55:00,57.89,57.93,57.85,57.92,59091.0,50.1753,50.21,50.1406,50.2013,59091.0
2015-06-16 09:30:00,57.92,57.95,57.7,57.9,9787.0,50.2013,50.2273,50.0106,50.184,9787.0
2015-06-16 09:35:00,57.8,58.08,57.79,58.08,4365.0,50.0973,50.34,50.0886,50.34,4365.0
2015-06-16 09:40:00,58.05,58.33,58.0,58.33,11543.0,50.314,50.5567,50.2707,50.5567,11543.0
2015-06-16 09:45:00,58.32,58.38,58.27,58.34,4900.0,50.548,50.6,50.5047,50.5653,4900.0
2015-06-16 09:50:00,58.34,58.41,58.33,58.36,9712.0,50.5653,50.626,50.5567,50.5827,9712.0
2015-06-16 09:55:00,58.36,58.4,58.11,58.12,24785.0,50.5827,50.6173,50.366,50.3747,24785.0
2015-06-16 10:00:00,58.11,58.22,58.02,58.08,13800.0,50.366,50.4613,50.288,50.34,13800.0
2015-06-16 10:05:00,58.08,58.1,57.8,57.82,11000.0,50.34,50.3573,50.0973,50.1146,11000.0
2015-06-16 10:10:00,57.82,57.84,57.69,57.75,15243.0,50.1146,50.132,50.002,50.054,15243.0
2015-06-16 10:15:00,57.76,57.84,57.75,57.78,7748.0,50.0626,50.132,50.054,50.08,7748.0
2015-06-16 10:20:00,57.78,57.79,57.72,57.77,10524.0,50.08,50.0886,50.028,50.0713,10524.0
2015-06-16 10:25:00,57.77,57.78,57.68,57.77,6800.0,50.0713,50.08,49.9933,50.0713,6800.0
2015-06-16 10:30:00,57.77,57.8,57.74,57.78,3619.0,50.0713,50.0973,50.0453,50.08,3619.0
2015-06-16 10:35:00,57.78,57.8,57.68,57.74,10794.0,50.08,50.0973,49.9933,50.0453,10794.0
2015-06-16 10:40:00,57.75,57.82,57.75,57.79,8495.0,50.054,50.1146,50.054,50.0886,8495.0
2015-06-16 10:45:00,57.81,57.88,57.8,57.87,5106.0,50.106,50.1666,50.0973,50.158,5106.0
2015-06-16 10:50:00,57.87,57.87,57.82,57.86,5330.0,50.158,50.158,50.1146,50.1493,5330.0
2015-06-16 10:55:00,57.86,57.88,57.82,57.88,2094.0,50.1493,50.1666,50.1146,50.1666,2094.0
2015-06-16 11:00:00,57.88,57.88,57.84,57.86,4200.0,50.1666,50.1666,50.132,50.1493,4200.0
2015-06-16 11:05:00,57.87,57.87,57.76,57.76,12570.0,50.158,50.158,50.0626,50.0626,12570.0
2015-06-16 11:10:00,57.76,57.95,57.75,57.95,7600.0,50.0626,50.2273,50.054,50.2273,7600.0
2015-06-16 11:15:00,57.98,58.01,57.92,57.97,8986.0,50.2533,50.2793,50.2013,50.2447,8986.0
2015-06-16 11:20:00,58.01,58.01,57.9,57.91,9463.0,50.2793,50.2793,50.184,50.1926,9463.0
2015-06-16 11:25:00,57.93,57.93,57.79,57.8,9395.0,50.21,50.21,50.0886,50.0973,9395.0
2015-06-16 11:30:00,57.81,57.82,57.71,57.71,10802.0,50.106,50.1146,50.0193,50.0193,10802.0
2015-06-16 11:35:00,57.71,57.75,57.71,57.74,7376.0,50.0193,50.054,50.0193,50.0453,7376.0
2015-06-16 11:40:00,57.73,57.75,57.68,57.69,9882.0,50.0366,50.054,49.9933,50.002,9882.0
2015-06-16 11:45:00,57.69,57.7,57.65,57.7,3816.0,50.002,50.0106,49.9673,50.0106,3816.0
2015-06-16 11:50:00,57.7,57.72,57.68,57.72,6206.0,50.0106,50.028,49.9933,50.028,6206.0
2015-06-16 11:55:00,57.73,57.86,57.72,57.86,2900.0,50.0366,50.1493,50.028,50.1493,2900.0
2015-06-16 12:00:00,57.87,57.87,57.71,57.71,6695.0,50.158,50.158,50.0193,50.0193,6695.0
2015-06-16 12:05:00,57.7,57.76,57.69,57.76,4700.0,50.0106,50.0626,50.002,50.0626,4700.0
2015-06-16 12:10:00,57.76,57.82,57.74,57.8,1500.0,50.0626,50.1146,50.0453,50.0973,1500.0
2015-06-16 12:15:00,57.83,57.83,57.72,57.77,20379.0,50.1233,50.1233,50.028,50.0713,20379.0
2015-06-16 12:20:00,57.77,57.8,57.72,57.72,5400.0,50.0713,50.0973,50.028,50.028,5400.0
2015-06-16 12:25:00,57.74,57.76,57.64,57.72,24154.0,50.0453,50.0626,49.9586,50.028,24154.0
2015-06-16 12:30:00,57.72,57.83,57.72,57.81,4302.0,50.028,50.1233,50.028,50.106,4302.0
2015-06-16 12:35:00,57.83,57.9,57.82,57.89,2800.0,50.1233,50.184,50.1146,50.1753,2800.0
2015-06-16 12:40:00,57.88,57.89,57.85,57.85,2400.0,50.1666,50.1753,50.1406,50.1406,2400.0
2015-06-16 12:45:00,57.85,57.87,57.81,57.82,12848.0,50.1406,50.158,50.106,50.1146,12848.0
2015-06-16 12:50:00,57.83,57.83,57.74,57.74,8430.0,50.1233,50.1233,50.0453,50.0453,8430.0
2015-06-16 12:55:00,57.73,57.73,57.65,57.69,7464.0,50.0366,50.0366,49.9673,50.002,7464.0
2015-06-16 13:00:00,57.72,57.75,57.7,57.73,6012.0,50.028,50.054,50.0106,50.0366,6012.0
2015-06-16 13:05:00,57.75,57.76,57.71,57.72,6059.0,50.054,50.0626,50.0193,50.028,6059.0
2015-06-16 13:10:00,57.72,57.73,57.7,57.73,8398.0,50.028,50.0366,50.0106,50.0366,8398.0
2015-06-16 13:15:00,57.74,57.74,57.68,57.69,5300.0,50.0453,50.0453,49.9933,50.002,5300.0
2015-06-16 13:20:00,57.68,57.73,57.68,57.72,8352.0,49.9933,50.0366,49.9933,50.028,8352.0
2015-06-16 13:25:00,57.72,57.73,57.71,57.73,3700.0,50.028,50.0366,50.0193,50.0366,3700.0
2015-06-16 13:30:00,57.73,57.76,57.69,57.76,10521.0,50.0366,50.0626,50.002,50.0626,10521.0
2015-06-16 13:35:00,57.76,57.8,57.75,57.76,28268.0,50.0626,50.0973,50.054,50.0626,28268.0
2015-06-16 13:40:00,57.77,57.81,57.76,57.81,3250.0,50.0713,50.106,50.0626,50.106,3250.0
2015-06-16 13:45:00,57.81,57.89,57.8,57.89,5481.0,50.106,50.1753,50.0973,50.1753,5481.0
2015-06-16 13:50:00,57.9,57.91,57.89,57.91,2100.0,50.184,50.1926,50.1753,50.1926,2100.0
2015-06-16 13:55:00,57.9,57.91,57.83,57.86,9600.0,50.184,50.1926,50.1233,50.1493,9600.0
2015-06-16 14:00:00,57.86,57.86,57.81,57.82,5479.0,50.1493,50.1493,50.106,50.1146,5479.0
2015-06-16 14:05:00,57.84,57.84,57.81,57.83,12138.0,50.132,50.132,50.106,50.1233,12138.0
2015-06-16 14:10:00,57.83,57.84,57.74,57.78,10417.0,50.1233,50.132,50.0453,50.08,10417.0
2015-06-16 14:15:00,57.77,57.84,57.77,57.84,5716.0,50.0713,50.132,50.0713,50.132,5716.0
2015-06-16 14:20:00,57.84,57.87,57.8,57.87,16812.0,50.132,50.158,50.0973,50.158,16812.0
2015-06-16 14:25:00,57.87,57.89,57.86,57.89,3700.0,50.158,50.1753,50.1493,50.1753,3700.0
2015-06-16 14:30:00,57.89,57.94,57.88,57.93,9880.0,50.1753,50.2186,50.1666,50.21,9880.0
2015-06-16 14:35:00,57.93,57.93,57.89,57.91,3152.0,50.21,50.21,50.1753,50.1926,3152.0
2015-06-16 14:40:00,57.91,57.91,57.89,57.9,5859.0,50.1926,50.1926,50.1753,50.184,5859.0
2015-06-16 14:45:00,57.89,57.93,57.84,57.91,13357.0,50.1753,50.21,50.132,50.1926,13357.0
2015-06-16 14:50:00,57.92,58.05,57.92,58.01,9705.0,50.2013,50.314,50.2013,50.2793,9705.0
2015-06-16 14:55:00,58.0,58.04,57.98,58.03,3500.0,50.2707,50.3053,50.2533,50.2967,3500.0
2015-06-16 15:00:00,58.05,58.06,58.02,58.05,4642.0,50.314,50.3227,50.288,50.314,4642.0
2015-06-16 15:05:00,58.06,58.09,58.02,58.03,13139.0,50.3227,50.3487,50.288,50.2967,13139.0
2015-06-16 15:10:00,58.04,58.1,58.04,58.09,6300.0,50.3053,50.3573,50.3053,50.3487,6300.0
2015-06-16 15:15:00,58.08,58.09,57.99,58.0,10807.0,50.34,50.3487,50.262,50.2707,10807.0
2015-06-16 15:20:00,58.01,58.03,57.96,57.96,14493.0,50.2793,50.2967,50.236,50.236,14493.0
2015-06-16 15:25:00,57.95,58.0,57.91,57.93,14326.0,50.2273,50.2707,50.1926,50.21,14326.0
2015-06-16 15:30:00,57.94,57.98,57.94,57.98,8894.0,50.2186,50.2533,50.2186,50.2533,8894.0
2015-06-16 15:35:00,57.98,58.0,57.94,58.0,16493.0,50.2533,50.2707,50.2186,50.2707,16493.0
2015-06-16 15:40:00,58.0,58.0,57.95,57.98,16207.0,50.2707,50.2707,50.2273,50.2533,16207.0
2015-06-16 15:45:00,57.99,58.02,57.92,58.02,40119.0,50.262,50.288,50.2013,50.288,40119.0
2015-06-16 15:50:00,58.02,58.06,58.01,58.03,40174.0,50.288,50.3227,50.2793,50.2967,40174.0
2015-06-16 15:55:00,58.03,58.03,57.95,57.96,53946.0,50.2967,50.2967,50.2273,50.236,53946.0
2015-06-17 09:30:00,58.42,58.81,58.38,58.74,17742.0,50.6347,50.9727,50.6,50.912,17742.0
2015-06-17 09:35:00,58.69,58.78,58.68,58.7,2414.0,50.8687,50.9467,50.86,50.8774,2414.0
2015-06-17 09:40:00,58.7,58.91,58.55,58.55,48597.0,50.8774,51.0594,50.7474,50.7474,48597.0
2015-06-17 09:45:00,58.57,58.59,58.33,58.34,6466.0,50.7647,50.782,50.5567,50.5653,6466.0
2015-06-17 09:50:00,58.33,58.62,58.33,58.58,14677.0,50.5567,50.808,50.5567,50.7734,14677.0
2015-06-17 09:55:00,58.55,58.58,58.46,58.56,11785.0,50.7474,50.7734,50.6694,50.756,11785.0
2015-06-17 10:00:00,58.54,58.74,58.54,58.69,6808.0,50.7387,50.912,50.7387,50.8687,6808.0
2015-06-17 10:05:00,58.69,58.82,58.69,58.79,12118.0,50.8687,50.9814,50.8687,50.9554,12118.0
2015-06-17 10:10:00,58.81,58.82,58.63,58.67,12830.0,50.9727,50.9814,50.8167,50.8514,12830.0
2015-06-17 10:15:00,58.67,58.69,58.45,58.46,7503.0,50.8514,50.8687,50.6607,50.6694,7503.0
2015-06-17 10:20:00,58.47,58.49,58.41,58.47,2500.0,50.678,50.6954,50.626,50.678,2500.0
2015-06-17 10:25:00,58.47,58.48,58.43,58.48,3137.0,50.678,50.6867,50.6433,50.6867,3137.0
2015-06-17 10:30:00,58.5,58.55,58.47,58.5,9667.0,50.704,50.7474,50.678,50.704,9667.0
2015-06-17 10:35:00,58.52,58.56,58.44,58.46,23384.0,50.7214,50.756,50.652,50.6694,23384.0
2015-06-17 10:40:00,58.44,58.47,58.38,58.45,4500.0,50.652,50.678,50.6,50.6607,4500.0
2015-06-17 10:45:00,58.47,58.47,58.41,58.45,4102.0,50.678,50.678,50.626,50.6607,4102.0
2015-06-17 10:50:00,58.44,58.46,58.39,58.42,4800.0,50.652,50.6694,50.6087,50.6347,4800.0
2015-06-17 10:55:00,58.43,58.52,58.42,58.51,3519.0,50.6433,50.7214,50.6347,50.7127,3519.0
2015-06-17 11:00:00,58.5,58.55,58.5,58.54,3331.0,50.704,50.7474,50.704,50.7387,3331.0
2015-06-17 11:05:00,58.54,58.54,58.44,58.44,6102.0,50.7387,50.7387,50.652,50.652,6102.0
2015-06-17 11:10:00,58.44,58.48,58.4,58.42,3300.0,50.652,50.6867,50.6173,50.6347,3300.0
2015-06-17 11:15:00,58.44,58.44,58.4,58.4,3800.0,50.652,50.652,50.6173,50.6173,3800.0
2015-06-17 11:20:00,58.37,58.37,58.31,58.34,5751.0,50.5913,50.5913,50.5393,50.5653,5751.0
2015-06-17 11:25:00,58.33,58.33,58.18,58.18,6700.0,50.5567,50.5567,50.4267,50.4267,6700.0
2015-06-17 11:30:00,58.18,58.18,58.12,58.16,5239.0,50.4267,50.4267,50.3747,50.4093,5239.0
2015-06-17 11:35:00,58.13,58.15,58.12,58.15,2902.0,50.3833,50.4007,50.3747,50.4007,2902.0
2015-06-17 11:40:00,58.13,58.13,58.07,58.07,6710.0,50.3833,50.3833,50.3313,50.3313,6710.0
2015-06-17 11:45:00,58.06,58.1,58.0,58.1,6037.0,50.3227,50.3573,50.2707,50.3573,6037.0
2015-06-17 11:50:00,58.1,58.16,58.09,58.16,4104.0,50.3573,50.4093,50.3487,50.4093,4104.0
2015-06-17 11:55:00,58.16,58.17,58.11,58.16,4503.0,50.4093,50.418,50.366,50.4093,4503.0
2015-06-17 12:00:00,58.14,58.15,58.12,58.12,3181.0,50.392,50.4007,50.3747,50.3747,3181.0
2015-06-17 12:05:00,58.11,58.13,58.06,58.09,6620.0,50.366,50.3833,50.3227,50.3487,6620.0
2015-06-17 12:10:00,58.08,58.09,58.05,58.07,6431.0,50.34,50.3487,50.314,50.3313,6431.0
2015-06-17 12:15:00,58.03,58.07,58.03,58.05,5000.0,50.2967,50.3313,50.2967,50.314,5000.0
2015-06-17 12:20:00,58.07,58.1,58.07,58.1,900.0,50.3313,50.3573,50.3313,50.3573,900.0
2015-06-17 12:25:00,58.1,58.19,58.08,58.19,4555.0,50.3573,50.4353,50.34,50.4353,4555.0
2015-06-17 12:30:00,58.19,58.19,58.15,58.15,5341.0,50.4353,50.4353,50.4007,50.4007,5341.0
2015-06-17 12:35:00,58.15,58.2,58.15,58.2,3197.0,50.4007,50.444,50.4007,50.444,3197.0
2015-06-17 12:40:00,58.19,58.22,58.14,58.15,11511.0,50.4353,50.4613,50.392,50.4007,11511.0
2015-06-17 12:45:00,58.15,58.16,58.11,58.11,3034.0,50.4007,50.4093,50.366,50.366,3034.0
2015-06-17 12:50:00,58.11,58.14,58.05,58.05,3700.0,50.366,50.392,50.314,50.314,3700.0
2015-06-17 12:55:00,58.05,58.05,57.97,58.01,18980.0,50.314,50.314,50.2447,50.2793,18980.0
2015-06-17 13:00:00,58.02,58.11,58.02,58.11,2100.0,50.288,50.366,50.288,50.366,2100.0
2015-06-17 13:05:00,58.12,58.13,58.08,58.11,4012.0,50.3747,50.3833,50.34,50.366,4012.0
2015-06-17 13:10:00,58.14,58.15,58.11,58.11,1544.0,50.392,50.4007,50.366,50.366,1544.0
2015-06-17 13:15:00,58.13,58.21,58.1,58.15,6100.0,50.3833,50.4527,50.3573,50.4007,6100.0
2015-06-17 13:20:00,58.17,58.18,58.11,58.14,4600.0,50.418,50.4267,50.366,50.392,4600.0
2015-06-17 13:25:00,58.15,58.18,58.14,58.16,2900.0,50.4007,50.4267,50.392,50.4093,2900.0
2015-06-17 13:30:00,58.14,58.2,58.14,58.17,3620.0,50.392,50.444,50.392,50.418,3620.0
2015-06-17 13:35:00,58.19,58.21,58.18,58.21,7639.0,50.4353,50.4527,50.4267,50.4527,7639.0
2015-06-17 13:40:00,58.21,58.23,58.2,58.2,13300.0,50.4527,50.47,50.444,50.444,13300.0
2015-06-17 13:45:00,58.21,58.26,58.2,58.23,5600.0,50.4527,50.496,50.444,50.47,5600.0
2015-06-17 13:50:00,58.23,58.3,58.23,58.3,1846.0,50.47,50.5307,50.47,50.5307,1846.0
2015-06-17 13:55:00,58.31,58.34,58.27,58.28,6525.0,50.5393,50.5653,50.5047,50.5133,6525.0
2015-06-17 14:00:00,58.24,58.47,57.84,58.39,12293.0,50.4787,50.678,50.132,50.6087,12293.0
2015-06-17 14:05:00,58.42,58.42,58.3,58.38,8162.0,50.6347,50.6347,50.5307,50.6,8162.0
2015-06-17 14:10:00,58.4,58.4,58.26,58.26,9236.0,50.6173,50.6173,50.496,50.496,9236.0
2015-06-17 14:15:00,58.28,58.3,58.24,58.26,4603.0,50.5133,50.5307,50.4787,50.496,4603.0
2015-06-17 14:20:00,58.24,58.26,58.09,58.12,6023.0,50.4787,50.496,50.3487,50.3747,6023.0
2015-06-17 14:25:00,58.1,58.19,58.1,58.17,5570.0,50.3573,50.4353,50.3573,50.418,5570.0
2015-06-17 14:30:00,58.16,58.2,58.07,58.18,9539.0,50.4093,50.444,50.3313,50.4267,9539.0
2015-06-17 14:35:00,58.21,58.27,58.2,58.27,3450.0,50.4527,50.5047,50.444,50.5047,3450.0
2015-06-17 14:40:00,58.28,58.48,58.28,58.43,7114.0,50.5133,50.6867,50.5133,50.6433,7114.0
2015-06-17 14:45:00,58.44,58.51,58.42,58.44,6705.0,50.652,50.7127,50.6347,50.652,6705.0
2015-06-17 14:50:00,58.47,58.51,58.47,58.48,6455.0,50.678,50.7127,50.678,50.6867,6455.0
2015-06-17 14:55:00,58.5,58.62,58.49,58.57,16339.0,50.704,50.808,50.6954,50.7647,16339.0
2015-06-17 15:00:00,58.55,58.55,58.43,58.45,10300.0,50.7474,50.7474,50.6433,50.6607,10300.0
2015-06-17 15:05:00,58.45,58.5,58.42,58.42,9753.0,50.6607,50.704,50.6347,50.6347,9753.0
2015-06-17 15:10:00,58.43,58.46,58.42,58.46,4300.0,50.6433,50.6694,50.6347,50.6694,4300.0
2015-06-17 15:15:00,58.46,58.5,58.43,58.47,12410.0,50.6694,50.704,50.6433,50.678,12410.0
2015-06-17 15:20:00,58.47,58.55,58.47,58.54,8214.0,50.678,50.7474,50.678,50.7387,8214.0
2015-06-17 15:25:00,58.55,58.56,58.52,58.55,4100.0,50.7474,50.756,50.7214,50.7474,4100.0
2015-06-17 15:30:00,58.54,58.54,58.42,58.43,10283.0,50.7387,50.7387,50.6347,50.6433,10283.0
2015-06-17 15:35:00,58.44,58.47,58.4,58.4,9510.0,50.652,50.678,50.6173,50.6173,9510.0
2015-06-17 15:40:00,58.41,58.44,58.37,58.38,10583.0,50.626,50.652,50.5913,50.6,10583.0
2015-06-17 15:45:00,58.38,58.43,58.34,58.41,13964.0,50.6,50.6433,50.5653,50.626,13964.0
2015-06-17 15:50:00,58.42,58.51,58.42,58.51,20742.0,50.6347,50.7127,50.6347,50.7127,20742.0
2015-06-17 15:55:00,58.51,58.52,58.41,58.44,65278.0,50.7127,50.7214,50.626,50.652,65278.0
2015-06-18 09:30:00,58.54,58.75,58.42,58.52,4315.0,50.7387,50.9207,50.6347,50.7214,4315.0
2015-06-18 09:35:00,58.58,58.58,58.32,58.32,7831.0,50.7734,50.7734,50.548,50.548,7831.0
2015-06-18 09:40:00,58.25,58.53,58.23,58.53,7400.0,50.4873,50.73,50.47,50.73,7400.0
2015-06-18 09:45:00,58.55,58.69,58.54,58.59,6637.0,50.7474,50.8687,50.7387,50.782,6637.0
2015-06-18 09:50:00,58.6,58.61,58.34,58.34,3700.0,50.7907,50.7994,50.5653,50.5653,3700.0
2015-06-18 09:55:00,58.36,58.44,58.32,58.44,32593.0,50.5827,50.652,50.548,50.652,32593.0
2015-06-18 10:00:00,58.43,58.73,58.43,58.66,19615.0,50.6433,50.9034,50.6433,50.8427,19615.0
2015-06-18 10:05:00,58.66,58.84,58.63,58.84,4059.0,50.8427,50.9987,50.8167,50.9987,4059.0
2015-06-18 10:10:00,58.81,58.81,58.66,58.66,3490.0,50.9727,50.9727,50.8427,50.8427,3490.0
2015-06-18 10:15:00,58.67,58.78,58.66,58.78,9505.0,50.8514,50.9467,50.8427,50.9467,9505.0
2015-06-18 10:20:00,58.8,58.81,58.67,58.8,7929.0,50.964,50.9727,50.8514,50.964,7929.0
2015-06-18 10:25:00,58.8,58.82,58.72,58.76,7400.0,50.964,50.9814,50.8947,50.9294,7400.0
2015-06-18 10:30:00,58.77,58.79,58.5,58.61,51906.0,50.938,50.9554,50.704,50.7994,51906.0
2015-06-18 10:35:00,58.59,58.73,58.56,58.64,19082.0,50.782,50.9034,50.756,50.8254,19082.0
2015-06-18 10:40:00,58.59,58.59,58.52,58.54,5600.0,50.782,50.782,50.7214,50.7387,5600.0
2015-06-18 10:45:00,58.54,58.68,58.52,58.56,22027.0,50.7387,50.86,50.7214,50.756,22027.0
2015-06-18 10:50:00,58.52,58.66,58.52,58.61,117110.0,50.7214,50.8427,50.7214,50.7994,117110.0
2015-06-18 10:55:00,58.62,58.71,58.62,58.66,5800.0,50.808,50.886,50.808,50.8427,5800.0
2015-06-18 11:00:00,58.67,58.84,58.67,58.82,7396.0,50.8514,50.9987,50.8514,50.9814,7396.0
2015-06-18 11:05:00,58.82,58.88,58.8,58.84,8300.0,50.9814,51.0334,50.964,50.9987,8300.0
2015-06-18 11:10:00,58.84,58.87,58.81,58.87,4400.0,50.9987,51.0247,50.9727,51.0247,4400.0
2015-06-18 11:15:00,58.88,58.89,58.8,58.8,3400.0,51.0334,51.042,50.964,50.964,3400.0
2015-06-18 11:20:00,58.8,58.92,58.8,58.89,13448.0,50.964,51.068,50.964,51.042,13448.0
2015-06-18 11:25:00,58.9,58.96,58.87,58.94,8558.0,51.0507,51.1027,51.0247,51.0854,8558.0
2015-06-18 11:30:00,58.95,59.05,58.95,59.0,24825.0,51.0941,51.1807,51.0941,51.1374,24825.0
2015-06-18 11:35:00,59.02,59.03,59.01,59.01,3350.0,51.1547,51.1634,51.1461,51.1461,3350.0
2015-06-18 11:40:00,59.0,59.05,58.98,59.02,11702.0,51.1374,51.1807,51.1201,51.1547,11702.0
2015-06-18 11:45:00,59.02,59.07,59.02,59.04,6949.0,51.1547,51.1981,51.1547,51.1721,6949.0
2015-06-18 11:50:00,59.04,59.06,59.0,59.05,12400.0,51.1721,51.1894,51.1374,51.1807,12400.0
2015-06-18 11:55:00,59.05,59.07,59.04,59.06,7301.0,51.1807,51.1981,51.1721,51.1894,7301.0
2015-06-18 12:00:00,59.07,59.09,59.05,59.08,20523.0,51.1981,51.2154,51.1807,51.2067,20523.0
2015-06-18 12:05:00,59.09,59.15,59.05,59.14,23596.0,51.2154,51.2674,51.1807,51.2587,23596.0
2015-06-18 12:10:00,59.15,59.22,59.15,59.2,13130.0,51.2674,51.3281,51.2674,51.3107,13130.0
2015-06-18 12:15:00,59.2,59.25,59.16,59.24,8498.0,51.3107,51.3541,51.2761,51.3454,8498.0
2015-06-18 12:20:00,59.24,59.38,59.24,59.35,13931.0,51.3454,51.4667,51.3454,51.4407,13931.0
2015-06-18 12:25:00,59.35,59.35,59.27,59.31,7498.0,51.4407,51.4407,51.3714,51.4061,7498.0
2015-06-18 12:30:00,59.31,59.4,59.3,59.36,5600.0,51.4061,51.4841,51.3974,51.4494,5600.0
2015-06-18 12:35:00,59.36,59.42,59.36,59.4,40760.0,51.4494,51.5014,51.4494,51.4841,40760.0
2015-06-18 12:40:00,59.42,59.42,59.38,59.4,6233.0,51.5014,51.5014,51.4667,51.4841,6233.0
2015-06-18 12:45:00,59.39,59.44,59.39,59.43,11865.0,51.4754,51.5188,51.4754,51.5101,11865.0
2015-06-18 12:50:00,59.43,59.46,59.43,59.43,9600.0,51.5101,51.5361,51.5101,51.5101,9600.0
2015-06-18 12:55:00,59.43,59.49,59.41,59.49,7313.0,51.5101,51.5621,51.4927,51.5621,7313.0
2015-06-18 13:00:00,59.48,59.49,59.45,59.45,20459.0,51.5534,51.5621,51.5274,51.5274,20459.0
2015-06-18 13:05:00,59.46,59.5,59.41,59.46,24074.0,51.5361,51.5708,51.4927,51.5361,24074.0
2015-06-18 13:10:00,59.45,59.51,59.44,59.47,28403.0,51.5274,51.5794,51.5188,51.5448,28403.0
2015-06-18 13:15:00,59.47,59.5,59.42,59.46,24405.0,51.5448,51.5708,51.5014,51.5361,24405.0
2015-06-18 13:20:00,59.47,59.5,59.45,59.47,32416.0,51.5448,51.5708,51.5274,51.5448,32416.0
2015-06-18 13:25:00,59.47,59.51,59.47,59.49,6858.0,51.5448,51.5794,51.5448,51.5621,6858.0
2015-06-18 13:30:00,59.48,59.5,59.48,59.49,4653.0,51.5534,51.5708,51.5534,51.5621,4653.0
2015-06-18 13:35:00,59.5,59.55,59.49,59.52,3400.0,51.5708,51.6141,51.5621,51.5881,3400.0
2015-06-18 13:40:00,59.52,59.61,59.52,59.6,6223.0,51.5881,51.6661,51.5881,51.6574,6223.0
2015-06-18 13:45:00,59.61,59.65,59.55,59.55,8238.0,51.6661,51.7008,51.6141,51.6141,8238.0
2015-06-18 13:50:00,59.56,59.57,59.52,59.52,5483.0,51.6228,51.6314,51.5881,51.5881,5483.0
2015-06-18 13:55:00,59.52,59.53,59.49,59.49,17429.0,51.5881,51.5968,51.5621,51.5621,17429.0
2015-06-18 14:00:00,59.49,59.51,59.46,59.51,11290.0,51.5621,51.5794,51.5361,51.5794,11290.0
2015-06-18 14:05:00,59.51,59.54,59.5,59.54,8965.0,51.5794,51.6054,51.5708,51.6054,8965.0
2015-06-18 14:10:00,59.52,59.53,59.51,59.53,4326.0,51.5881,51.5968,51.5794,51.5968,4326.0
2015-06-18 14:15:00,59.54,59.61,59.53,59.6,4700.0,51.6054,51.6661,51.5968,51.6574,4700.0
2015-06-18 14:20:00,59.6,59.62,59.59,59.62,7293.0,51.6574,51.6748,51.6488,51.6748,7293.0
2015-06-18 14:25:00,59.63,59.63,59.61,59.61,4408.0,51.6834,51.6834,51.6661,51.6661,4408.0
2015-06-18 14:30:00,59.62,59.62,59.58,59.6,4500.0,51.6748,51.6748,51.6401,51.6574,4500.0
2015-06-18 14:35:00,59.61,59.64,59.59,59.64,3561.0,51.6661,51.6921,51.6488,51.6921,3561.0
2015-06-18 14:40:00,59.63,59.64,59.62,59.62,7104.0,51.6834,51.6921,51.6748,51.6748,7104.0
2015-06-18 14:45:00,59.62,59.62,59.56,59.57,3600.0,51.6748,51.6748,51.6228,51.6314,3600.0
2015-06-18 14:50:00,59.58,59.61,59.57,59.61,10419.0,51.6401,51.6661,51.6314,51.6661,10419.0
2015-06-18 14:55:00,59.62,59.62,59.54,59.55,4952.0,51.6748,51.6748,51.6054,51.6141,4952.0
2015-06-18 15:00:00,59.56,59.57,59.55,59.55,3498.0,51.6228,51.6314,51.6141,51.6141,3498.0
2015-06-18 15:05:00,59.55,59.57,59.54,59.57,5413.0,51.6141,51.6314,51.6054,51.6314,5413.0
2015-06-18 15:10:00,59.57,59.58,59.53,59.54,11013.0,51.6314,51.6401,51.5968,51.6054,11013.0
2015-06-18 15:15:00,59.52,59.53,59.5,59.52,14236.0,51.5881,51.5968,51.5708,51.5881,14236.0
2015-06-18 15:20:00,59.53,59.54,59.5,59.51,9011.0,51.5968,51.6054,51.5708,51.5794,9011.0
2015-06-18 15:25:00,59.51,59.62,59.51,59.62,18390.0,51.5794,51.6748,51.5794,51.6748,18390.0
2015-06-18 15:30:00,59.62,59.62,59.58,59.59,11351.0,51.6748,51.6748,51.6401,51.6488,11351.0
2015-06-18 15:35:00,59.59,59.62,59.57,59.6,18060.0,51.6488,51.6748,51.6314,51.6574,18060.0
2015-06-18 15:40:00,59.6,59.7,59.6,59.67,21638.0,51.6574,51.7441,51.6574,51.7181,21638.0
2015-06-18 15:45:00,59.67,59.69,59.59,59.6,20841.0,51.7181,51.7354,51.6488,51.6574,20841.0
2015-06-18 15:50:00,59.6,59.62,59.58,59.62,33964.0,51.6574,51.6748,51.6401,51.6748,33964.0
2015-06-18 15:55:00,59.62,59.66,59.59,59.65,78238.0,51.6748,51.7094,51.6488,51.7008,78238.0
2015-06-19 09:30:00,59.6,59.63,59.31,59.44,168323.0,51.6574,51.6834,51.4061,51.5188,168323.0
2015-06-19 09:35:00,59.36,59.48,59.36,59.48,4996.0,51.4494,51.5534,51.4494,51.5534,4996.0
2015-06-19 09:40:00,59.46,59.59,59.36,59.59,16354.0,51.5361,51.6488,51.4494,51.6488,16354.0
2015-06-19 09:45:00,59.49,59.49,59.36,59.47,5000.0,51.5621,51.5621,51.4494,51.5448,5000.0
2015-06-19 09:50:00,59.43,59.52,59.39,59.42,8284.0,51.5101,51.5881,51.4754,51.5014,8284.0
2015-06-19 09:55:00,59.42,59.52,59.39,59.52,6756.0,51.5014,51.5881,51.4754,51.5881,6756.0
2015-06-19 10:00:00,59.51,59.56,59.48,59.48,2147.0,51.5794,51.6228,51.5534,51.5534,2147.0
2015-06-19 10:05:00,59.48,59.52,59.42,59.52,7200.0,51.5534,51.5881,51.5014,51.5881,7200.0
2015-06-19 10:10:00,59.54,59.54,59.41,59.41,2300.0,51.6054,51.6054,51.4927,51.4927,2300.0
2015-06-19 10:15:00,59.41,59.46,59.39,59.4,3900.0,51.4927,51.5361,51.4754,51.4841,3900.0
2015-06-19 10:20:00,59.39,59.4,59.35,59.37,9436.0,51.4754,51.4841,51.4407,51.4581,9436.0
2015-06-19 10:25:00,59.36,59.36,59.25,59.27,7230.0,51.4494,51.4494,51.3541,51.3714,7230.0
2015-06-19 10:30:00,59.28,59.33,59.24,59.24,7394.0,51.3801,51.4234,51.3454,51.3454,7394.0
2015-06-19 10:35:00,59.25,59.27,59.11,59.11,4894.0,51.3541,51.3714,51.2327,51.2327,4894.0
2015-06-19 10:40:00,59.13,59.19,59.07,59.07,6549.0,51.2501,51.3021,51.1981,51.1981,6549.0
2015-06-19 10:45:00,59.07,59.11,59.04,59.1,6900.0,51.1981,51.2327,51.1721,51.2241,6900.0
2015-06-19 10:50:00,59.08,59.12,59.06,59.1,5945.0,51.2067,51.2414,51.1894,51.2241,5945.0
2015-06-19 10:55:00,59.09,59.1,59.05,59.07,6434.0,51.2154,51.2241,51.1807,51.1981,6434.0
2015-06-19 11:00:00,59.07,59.11,59.04,59.11,4300.0,51.1981,51.2327,51.1721,51.2327,4300.0
2015-06-19 11:05:00,59.1,59.13,59.04,59.09,10519.0,51.2241,51.2501,51.1721,51.2154,10519.0
2015-06-19 11:10:00,59.09,59.13,59.09,59.13,7900.0,51.2154,51.2501,51.2154,51.2501,7900.0
2015-06-19 11:15:00,59.13,59.16,59.07,59.16,6084.0,51.2501,51.2761,51.1981,51.2761,6084.0
2015-06-19 11:20:00,59.13,59.14,59.07,59.1,4902.0,51.2501,51.2587,51.1981,51.2241,4902.0
2015-06-19 11:25:00,59.11,59.16,59.11,59.15,4316.0,51.2327,51.2761,51.2327,51.2674,4316.0
2015-06-19 11:30:00,59.15,59.16,59.12,59.13,6650.0,51.2674,51.2761,51.2414,51.2501,6650.0
2015-06-19 11:35:00,59.14,59.19,59.13,59.13,9343.0,51.2587,51.3021,51.2501,51.2501,9343.0
2015-06-19 11:40:00,59.13,59.17,59.12,59.17,6055.0,51.2501,51.2847,51.2414,51.2847,6055.0
2015-06-19 11:45:00,59.14,59.16,59.07,59.09,18376.0,51.2587,51.2761,51.1981,51.2154,18376.0
2015-06-19 11:50:00,59.1,59.13,59.09,59.1,10850.0,51.2241,51.2501,51.2154,51.2241,10850.0
2015-06-19 11:55:00,59.1,59.12,59.07,59.09,8840.0,51.2241,51.2414,51.1981,51.2154,8840.0
2015-06-19 12:00:00,59.09,59.12,59.04,59.04,6600.0,51.2154,51.2414,51.1721,51.1721,6600.0
2015-06-19 12:05:00,59.07,59.07,58.91,58.91,5191.0,51.1981,51.1981,51.0594,51.0594,5191.0
2015-06-19 12:10:00,58.91,59.05,58.91,59.05,7658.0,51.0594,51.1807,51.0594,51.1807,7658.0
2015-06-19 12:15:00,59.02,59.03,58.99,59.02,4741.0,51.1547,51.1634,51.1287,51.1547,4741.0
2015-06-19 12:20:00,59.01,59.05,59.01,59.02,5449.0,51.1461,51.1807,51.1461,51.1547,5449.0
2015-06-19 12:25:00,59.02,59.06,58.98,58.98,5675.0,51.1547,51.1894,51.1201,51.1201,5675.0
2015-06-19 12:30:00,58.97,59.04,58.96,59.01,3321.0,51.1114,51.1721,51.1027,51.1461,3321.0
2015-06-19 12:35:00,59.0,59.01,58.97,58.98,4669.0,51.1374,51.1461,51.1114,51.1201,4669.0
2015-06-19 12:40:00,59.0,59.01,58.94,58.97,6110.0,51.1374,51.1461,51.0854,51.1114,6110.0
2015-06-19 12:45:00,58.95,59.0,58.95,59.0,3160.0,51.0941,51.1374,51.0941,51.1374,3160.0
2015-06-19 12:50:00,58.99,59.0,58.97,59.0,2550.0,51.1287,51.1374,51.1114,51.1374,2550.0
2015-06-19 12:55:00,58.98,59.0,58.95,59.0,4253.0,51.1201,51.1374,51.0941,51.1374,4253.0
2015-06-19 13:00:00,59.01,59.01,58.97,58.99,3880.0,51.1461,51.1461,51.1114,51.1287,3880.0
2015-06-19 13:05:00,58.99,59.01,58.98,59.01,28100.0,51.1287,51.1461,51.1201,51.1461,28100.0
2015-06-19 13:10:00,59.0,59.0,58.96,58.96,1200.0,51.1374,51.1374,51.1027,51.1027,1200.0
2015-06-19 13:15:00,58.94,58.95,58.89,58.91,3436.0,51.0854,51.0941,51.042,51.0594,3436.0
2015-06-19 13:20:00,58.9,58.9,58.87,58.9,3500.0,51.0507,51.0507,51.0247,51.0507,3500.0
2015-06-19 13:25:00,58.91,58.91,58.91,58.91,700.0,51.0594,51.0594,51.0594,51.0594,700.0
2015-06-19 13:30:00,58.92,58.93,58.89,58.89,4511.0,51.068,51.0767,51.042,51.042,4511.0
2015-06-19 13:35:00,58.88,58.88,58.78,58.78,10353.0,51.0334,51.0334,50.9467,50.9467,10353.0
2015-06-19 13:40:00,58.77,58.77,58.66,58.74,10100.0,50.938,50.938,50.8427,50.912,10100.0
2015-06-19 13:45:00,58.73,58.82,58.73,58.81,4400.0,50.9034,50.9814,50.9034,50.9727,4400.0
2015-06-19 13:50:00,58.82,58.88,58.82,58.85,1900.0,50.9814,51.0334,50.9814,51.0074,1900.0
2015-06-19 13:55:00,58.81,58.81,58.78,58.8,1200.0,50.9727,50.9727,50.9467,50.964,1200.0
2015-06-19 14:00:00,58.75,58.77,58.72,58.73,5062.0,50.9207,50.938,50.8947,50.9034,5062.0
2015-06-19 14:05:00,58.71,58.73,58.7,58.7,4444.0,50.886,50.9034,50.8774,50.8774,4444.0
2015-06-19 14:10:00,58.73,58.73,58.7,58.71,3862.0,50.9034,50.9034,50.8774,50.886,3862.0
2015-06-19 14:15:00,58.7,58.75,58.69,58.75,6869.0,50.8774,50.9207,50.8687,50.9207,6869.0
2015-06-19 14:20:00,58.75,58.75,58.7,58.73,6858.0,50.9207,50.9207,50.8774,50.9034,6858.0
2015-06-19 14:25:00,58.72,58.74,58.68,58.73,3900.0,50.8947,50.912,50.86,50.9034,3900.0
2015-06-19 14:30:00,58.73,58.73,58.7,58.72,3774.0,50.9034,50.9034,50.8774,50.8947,3774.0
2015-06-19 14:35:00,58.72,58.73,58.66,58.66,3211.0,50.8947,50.9034,50.8427,50.8427,3211.0
2015-06-19 14:40:00,58.65,58.65,58.59,58.61,5700.0,50.834,50.834,50.782,50.7994,5700.0
2015-06-19 14:45:00,58.61,58.61,58.56,58.56,5600.0,50.7994,50.7994,50.756,50.756,5600.0
2015-06-19 14:50:00,58.55,58.62,58.55,58.58,5500.0,50.7474,50.808,50.7474,50.7734,5500.0
2015-06-19 14:55:00,58.59,58.65,58.59,58.62,4000.0,50.782,50.834,50.782,50.808,4000.0
2015-06-19 15:00:00,58.63,58.63,58.58,58.6,6315.0,50.8167,50.8167,50.7734,50.7907,6315.0
2015-06-19 15:05:00,58.6,58.61,58.56,58.57,5800.0,50.7907,50.7994,50.756,50.7647,5800.0
2015-06-19 15:10:00,58.59,58.61,58.56,58.61,6984.0,50.782,50.7994,50.756,50.7994,6984.0
2015-06-19 15:15:00,58.6,58.6,58.56,58.58,6660.0,50.7907,50.7907,50.756,50.7734,6660.0
2015-06-19 15:20:00,58.59,58.61,58.57,58.61,7892.0,50.782,50.7994,50.7647,50.7994,7892.0
2015-06-19 15:25:00,58.6,58.61,58.56,58.56,7131.0,50.7907,50.7994,50.756,50.756,7131.0
2015-06-19 15:30:00,58.57,58.65,58.54,58.6,10730.0,50.7647,50.834,50.7387,50.7907,10730.0
2015-06-19 15:35:00,58.6,58.65,58.57,58.63,9175.0,50.7907,50.834,50.7647,50.8167,9175.0
2015-06-19 15:40:00,58.61,58.67,58.61,58.66,16086.0,50.7994,50.8514,50.7994,50.8427,16086.0
2015-06-19 15:45:00,58.7,58.76,58.65,58.73,24503.0,50.8774,50.9294,50.834,50.9034,24503.0
2015-06-19 15:50:00,58.73,58.74,58.67,58.7,24536.0,50.9034,50.912,50.8514,50.8774,24536.0
2015-06-19 15:55:00,58.7,58.73,58.57,58.59,61520.0,50.8774,50.9034,50.7647,50.782,61520.0
2015-06-22 09:30:00,58.84,59.08,58.61,59.08,10610.0,50.9987,51.2067,50.7994,51.2067,10610.0
2015-06-22 09:35:00,59.07,59.08,58.8,58.81,28110.0,51.1981,51.2067,50.964,50.9727,28110.0
2015-06-22 09:40:00,58.81,58.83,58.56,58.58,10393.0,50.9727,50.99,50.756,50.7734,10393.0
2015-06-22 09:45:00,58.64,58.68,58.56,58.58,4369.0,50.8254,50.86,50.756,50.7734,4369.0
2015-06-22 09:50:00,58.55,58.75,58.55,58.72,9119.0,50.7474,50.9207,50.7474,50.8947,9119.0
2015-06-22 09:55:00,58.72,58.72,58.54,58.54,9899.0,50.8947,50.8947,50.7387,50.7387,9899.0
2015-06-22 10:00:00,58.58,58.58,58.41,58.47,15316.0,50.7734,50.7734,50.626,50.678,15316.0
2015-06-22 10:05:00,58.53,58.68,58.51,58.68,2600.0,50.73,50.86,50.7127,50.86,2600.0
2015-06-22 10:10:00,58.65,58.74,58.65,58.73,4000.0,50.834,50.912,50.834,50.9034,4000.0
2015-06-22 10:15:00,58.75,58.85,58.74,58.82,4136.0,50.9207,51.0074,50.912,50.9814,4136.0
2015-06-22 10:20:00,58.82,58.91,58.8,58.91,5250.0,50.9814,51.0594,50.964,51.0594,5250.0
2015-06-22 10:25:00,58.89,58.91,58.78,58.82,6500.0,51.042,51.0594,50.9467,50.9814,6500.0
2015-06-22 10:30:00,58.8,58.82,58.79,58.82,1477.0,50.964,50.9814,50.9554,50.9814,1477.0
2015-06-22 10:35:00,58.8,58.9,58.78,58.87,17600.0,50.964,51.0507,50.9467,51.0247,17600.0
2015-06-22 10:40:00,58.85,58.88,58.77,58.84,16642.0,51.0074,51.0334,50.938,50.9987,16642.0
2015-06-22 10:45:00,58.84,58.93,58.84,58.9,18660.0,50.9987,51.0767,50.9987,51.0507,18660.0
2015-06-22 10:50:00,58.89,58.94,58.85,58.86,10751.0,51.042,51.0854,51.0074,51.016,10751.0
2015-06-22 10:55:00,58.87,58.88,58.75,58.79,13422.0,51.0247,51.0334,50.9207,50.9554,13422.0
2015-06-22 11:00:00,58.77,58.85,58.73,58.81,14400.0,50.938,51.0074,50.9034,50.9727,14400.0
2015-06-22 11:05:00,58.81,58.85,58.72,58.72,20842.0,50.9727,51.0074,50.8947,50.8947,20842.0
2015-06-22 11:10:00,58.73,58.81,58.63,58.64,18464.0,50.9034,50.9727,50.8167,50.8254,18464.0
2015-06-22 11:15:00,58.65,58.78,58.64,58.75,34758.0,50.834,50.9467,50.8254,50.9207,34758.0
2015-06-22 11:20:00,58.74,58.78,58.74,58.78,700.0,50.912,50.9467,50.912,50.9467,700.0
2015-06-22 11:25:00,58.8,58.91,58.8,58.91,5453.0,50.964,51.0594,50.964,51.0594,5453.0
2015-06-22 11:30:00,58.9,58.93,58.89,58.92,2300.0,51.0507,51.0767,51.042,51.068,2300.0
2015-06-22 11:35:00,58.9,58.94,58.89,58.91,2300.0,51.0507,51.0854,51.042,51.0594,2300.0
2015-06-22 11:40:00,58.91,58.95,58.91,58.95,2600.0,51.0594,51.0941,51.0594,51.0941,2600.0
2015-06-22 11:45:00,58.92,58.97,58.92,58.97,2100.0,51.068,51.1114,51.068,51.1114,2100.0
2015-06-22 11:50:00,58.99,59.03,58.98,59.01,4000.0,51.1287,51.1634,51.1201,51.1461,4000.0
2015-06-22 11:55:00,59.01,59.03,58.95,58.95,5264.0,51.1461,51.1634,51.0941,51.0941,5264.0
2015-06-22 12:00:00,58.95,59.03,58.92,59.01,2900.0,51.0941,51.1634,51.068,51.1461,2900.0
2015-06-22 12:05:00,59.02,59.04,59.0,59.03,2200.0,51.1547,51.1721,51.1374,51.1634,2200.0
2015-06-22 12:10:00,59.02,59.02,58.92,58.92,8272.0,51.1547,51.1547,51.068,51.068,8272.0
2015-06-22 12:15:00,58.92,58.95,58.91,58.95,1700.0,51.068,51.0941,51.0594,51.0941,1700.0
2015-06-22 12:20:00,58.96,58.98,58.9,58.93,2820.0,51.1027,51.1201,51.0507,51.0767,2820.0
2015-06-22 12:25:00,58.91,58.91,58.8,58.85,2808.0,51.0594,51.0594,50.964,51.0074,2808.0
2015-06-22 12:30:00,58.85,58.85,58.81,58.82,2710.0,51.0074,51.0074,50.9727,50.9814,2710.0
2015-06-22 12:35:00,58.82,58.88,58.81,58.88,800.0,50.9814,51.0334,50.9727,51.0334,800.0
2015-06-22 12:40:00,58.9,58.93,58.87,58.93,6854.0,51.0507,51.0767,51.0247,51.0767,6854.0
2015-06-22 12:45:00,58.94,58.95,58.92,58.95,2150.0,51.0854,51.0941,51.068,51.0941,2150.0
2015-06-22 12:50:00,58.91,58.98,58.91,58.94,930.0,51.0594,51.1201,51.0594,51.0854,930.0
2015-06-22 12:55:00,58.97,58.97,58.93,58.97,2400.0,51.1114,51.1114,51.0767,51.1114,2400.0
2015-06-22 13:00:00,58.99,59.06,58.97,59.04,2400.0,51.1287,51.1894,51.1114,51.1721,2400.0
2015-06-22 13:05:00,59.04,59.09,59.04,59.04,2400.0,51.1721,51.2154,51.1721,51.1721,2400.0
2015-06-22 13:10:00,59.03,59.03,59.01,59.01,2200.0,51.1634,51.1634,51.1461,51.1461,2200.0
2015-06-22 13:15:00,59.0,59.01,58.91,58.91,3728.0,51.1374,51.1461,51.0594,51.0594,3728.0
2015-06-22 13:20:00,58.93,58.94,58.89,58.89,2000.0,51.0767,51.0854,51.042,51.042,2000.0
2015-06-22 13:25:00,58.88,58.88,58.81,58.83,3000.0,51.0334,51.0334,50.9727,50.99,3000.0
2015-06-22 13:30:00,58.84,58.84,58.83,58.83,800.0,50.9987,50.9987,50.99,50.99,800.0
2015-06-22 13:35:00,58.84,58.93,58.82,58.85,11123.0,50.9987,51.0767,50.9814,51.0074,11123.0
2015-06-22 13:40:00,58.86,58.94,58.86,58.92,1800.0,51.016,51.0854,51.016,51.068,1800.0
2015-06-22 13:45:00,58.94,59.02,58.94,59.0,1000.0,51.0854,51.1547,51.0854,51.1374,1000.0
2015-06-22 13:50:00,59.01,59.04,58.99,58.99,3050.0,51.1461,51.1721,51.1287,51.1287,3050.0
2015-06-22 13:55:00,59.01,59.04,59.0,59.02,2408.0,51.1461,51.1721,51.1374,51.1547,2408.0
2015-06-22 14:00:00,59.04,59.06,59.03,59.06,1000.0,51.1721,51.1894,51.1634,51.1894,1000.0
2015-06-22 14:05:00,59.05,59.07,59.05,59.06,4248.0,51.1807,51.1981,51.1807,51.1894,4248.0
2015-06-22 14:10:00,59.06,59.06,59.0,59.0,6300.0,51.1894,51.1894,51.1374,51.1374,6300.0
2015-06-22 14:15:00,58.99,58.99,58.97,58.98,3836.0,51.1287,51.1287,51.1114,51.1201,3836.0
2015-06-22 14:20:00,58.96,58.96,58.84,58.85,4885.0,51.1027,51.1027,50.9987,51.0074,4885.0
2015-06-22 14:25:00,58.84,58.87,58.82,58.87,5232.0,50.9987,51.0247,50.9814,51.0247,5232.0
2015-06-22 14:30:00,58.88,58.9,58.88,58.89,4250.0,51.0334,51.0507,51.0334,51.042,4250.0
2015-06-22 14:35:00,58.89,58.91,58.88,58.89,3880.0,51.042,51.0594,51.0334,51.042,3880.0
2015-06-22 14:40:00,58.87,58.93,58.86,58.91,4891.0,51.0247,51.0767,51.016,51.0594,4891.0
2015-06-22 14:45:00,58.89,58.89,58.87,58.89,2103.0,51.042,51.042,51.0247,51.042,2103.0
2015-06-22 14:50:00,58.89,59.0,58.89,58.98,5428.0,51.042,51.1374,51.042,51.1201,5428.0
2015-06-22 14:55:00,58.97,58.99,58.96,58.99,6255.0,51.1114,51.1287,51.1027,51.1287,6255.0
2015-06-22 15:00:00,58.97,58.97,58.96,58.96,4810.0,51.1114,51.1114,51.1027,51.1027,4810.0
2015-06-22 15:05:00,58.95,58.97,58.94,58.95,5237.0,51.0941,51.1114,51.0854,51.0941,5237.0
2015-06-22 15:10:00,58.97,58.99,58.96,58.99,2600.0,51.1114,51.1287,51.1027,51.1287,2600.0
2015-06-22 15:15:00,58.97,58.97,58.93,58.94,7309.0,51.1114,51.1114,51.0767,51.0854,7309.0
2015-06-22 15:20:00,58.93,59.02,58.93,58.98,10053.0,51.0767,51.1547,51.0767,51.1201,10053.0
2015-06-22 15:25:00,58.97,58.97,58.91,58.95,7037.0,51.1114,51.1114,51.0594,51.0941,7037.0
2015-06-22 15:30:00,58.96,58.96,58.92,58.92,4778.0,51.1027,51.1027,51.068,51.068,4778.0
2015-06-22 15:35:00,58.91,58.97,58.91,58.96,8451.0,51.0594,51.1114,51.0594,51.1027,8451.0
2015-06-22 15:40:00,58.95,58.99,58.94,58.98,5337.0,51.0941,51.1287,51.0854,51.1201,5337.0
2015-06-22 15:45:00,58.98,59.03,58.98,59.0,12725.0,51.1201,51.1634,51.1201,51.1374,12725.0
2015-06-22 15:50:00,59.0,59.02,58.98,58.98,14984.0,51.1374,51.1547,51.1201,51.1201,14984.0
2015-06-22 15:55:00,58.99,59.01,58.93,58.97,41274.0,51.1287,51.1461,51.0767,51.1114,41274.0
2015-06-23 09:30:00,59.12,59.21,58.43,59.0,7800.0,51.2414,51.3194,50.6433,51.1374,7800.0
2015-06-23 09:35:00,59.0,59.03,58.92,58.96,882.0,51.1374,51.1634,51.068,51.1027,882.0
2015-06-23 09:40:00,58.98,59.03,58.91,59.0,6459.0,51.1201,51.1634,51.0594,51.1374,6459.0
2015-06-23 09:45:00,58.98,59.02,58.98,59.01,425.0,51.1201,51.1547,51.1201,51.1461,425.0
2015-06-23 09:50:00,58.91,58.98,58.87,58.97,4631.0,51.0594,51.1201,51.0247,51.1114,4631.0
2015-06-23 09:55:00,58.97,59.08,58.97,59.08,2200.0,51.1114,51.2067,51.1114,51.2067,2200.0
2015-06-23 10:00:00,59.02,59.07,59.01,59.02,1365.0,51.1547,51.1981,51.1461,51.1547,1365.0
2015-06-23 10:05:00,59.11,59.11,59.02,59.08,6297.0,51.2327,51.2327,51.1547,51.2067,6297.0
2015-06-23 10:10:00,59.06,59.07,58.99,59.04,10245.0,51.1894,51.1981,51.1287,51.1721,10245.0
2015-06-23 10:15:00,59.04,59.13,58.92,58.92,10930.0,51.1721,51.2501,51.068,51.068,10930.0
2015-06-23 10:20:00,58.9,58.92,58.9,58.92,300.0,51.0507,51.068,51.0507,51.068,300.0
2015-06-23 10:25:00,58.95,58.99,58.89,58.89,4964.0,51.0941,51.1287,51.042,51.042,4964.0
2015-06-23 10:30:00,58.91,59.03,58.9,59.01,7788.0,51.0594,51.1634,51.0507,51.1461,7788.0
2015-06-23 10:35:00,59.04,59.04,59.0,59.03,414.0,51.1721,51.1721,51.1374,51.1634,414.0
2015-06-23 10:40:00,59.0,59.02,58.98,58.98,2400.0,51.1374,51.1547,51.1201,51.1201,2400.0
2015-06-23 10:45:00,58.98,59.01,58.98,59.01,500.0,51.1201,51.1461,51.1201,51.1461,500.0
2015-06-23 10:50:00,59.0,59.03,58.95,59.03,3500.0,51.1374,51.1634,51.0941,51.1634,3500.0
2015-06-23 10:55:00,59.0,59.02,58.95,59.0,6405.0,51.1374,51.1547,51.0941,51.1374,6405.0
2015-06-23 11:00:00,59.01,59.02,58.97,58.97,5382.0,51.1461,51.1547,51.1114,51.1114,5382.0
2015-06-23 11:05:00,58.96,58.98,58.95,58.95,1700.0,51.1027,51.1201,51.0941,51.0941,1700.0
2015-06-23 11:10:00,58.94,58.94,58.9,58.91,3399.0,51.0854,51.0854,51.0507,51.0594,3399.0
2015-06-23 11:15:00,58.9,58.99,58.9,58.94,2150.0,51.0507,51.1287,51.0507,51.0854,2150.0
2015-06-23 11:20:00,58.95,58.96,58.91,58.94,5024.0,51.0941,51.1027,51.0594,51.0854,5024.0
2015-06-23 11:25:00,58.9,58.92,58.79,58.8,5078.0,51.0507,51.068,50.9554,50.964,5078.0
2015-06-23 11:30:00,58.84,58.9,58.81,58.88,7194.0,50.9987,51.0507,50.9727,51.0334,7194.0
2015-06-23 11:35:00,58.89,58.9,58.78,58.78,8155.0,51.042,51.0507,50.9467,50.9467,8155.0
2015-06-23 11:40:00,58.79,58.8,58.77,58.78,1975.0,50.9554,50.964,50.938,50.9467,1975.0
2015-06-23 11:45:00,58.8,58.84,58.77,58.84,1200.0,50.964,50.9987,50.938,50.9987,1200.0
2015-06-23 11:50:00,58.85,58.88,58.85,58.88,1100.0,51.0074,51.0334,51.0074,51.0334,1100.0
2015-06-23 11:55:00,58.85,58.87,58.77,58.78,4115.0,51.0074,51.0247,50.938,50.9467,4115.0
2015-06-23 12:00:00,58.77,58.77,58.7,58.75,3875.0,50.938,50.938,50.8774,50.9207,3875.0
2015-06-23 12:05:00,58.74,58.74,58.69,58.69,1300.0,50.912,50.912,50.8687,50.8687,1300.0
2015-06-23 12:10:00,58.68,58.8,58.68,58.77,2660.0,50.86,50.964,50.86,50.938,2660.0
2015-06-23 12:15:00,58.76,58.79,58.76,58.79,800.0,50.9294,50.9554,50.9294,50.9554,800.0
2015-06-23 12:20:00,58.78,58.78,58.72,58.76,3714.0,50.9467,50.9467,50.8947,50.9294,3714.0
2015-06-23 12:25:00,58.78,58.84,58.77,58.82,4700.0,50.9467,50.9987,50.938,50.9814,4700.0
2015-06-23 12:30:00,58.81,58.81,58.77,58.79,1930.0,50.9727,50.9727,50.938,50.9554,1930.0
2015-06-23 12:35:00,58.8,58.8,58.72,58.72,3290.0,50.964,50.964,50.8947,50.8947,3290.0
2015-06-23 12:40:00,58.72,58.76,58.71,58.76,2009.0,50.8947,50.9294,50.886,50.9294,2009.0
2015-06-23 12:45:00,58.77,58.82,58.74,58.74,2180.0,50.938,50.9814,50.912,50.912,2180.0
2015-06-23 12:50:00,58.74,58.75,58.71,58.73,755.0,50.912,50.9207,50.886,50.9034,755.0
2015-06-23 12:55:00,58.73,58.73,58.69,58.73,3323.0,50.9034,50.9034,50.8687,50.9034,3323.0
2015-06-23 13:00:00,58.73,58.75,58.72,58.75,1200.0,50.9034,50.9207,50.8947,50.9207,1200.0
2015-06-23 13:05:00,58.73,58.77,58.73,58.77,900.0,50.9034,50.938,50.9034,50.938,900.0
2015-06-23 13:10:00,58.76,58.76,58.69,58.74,14946.0,50.9294,50.9294,50.8687,50.912,14946.0
2015-06-23 13:15:00,58.76,58.76,58.72,58.75,10549.0,50.9294,50.9294,50.8947,50.9207,10549.0
2015-06-23 13:20:00,58.75,58.76,58.7,58.74,19861.0,50.9207,50.9294,50.8774,50.912,19861.0
2015-06-23 13:25:00,58.75,58.83,58.74,58.83,5446.0,50.9207,50.99,50.912,50.99,5446.0
2015-06-23 13:30:00,58.83,58.89,58.83,58.89,1900.0,50.99,51.042,50.99,51.042,1900.0
2015-06-23 13:35:00,58.9,58.91,58.88,58.91,1848.0,51.0507,51.0594,51.0334,51.0594,1848.0
2015-06-23 13:40:00,58.92,58.93,58.86,58.87,3600.0,51.068,51.0767,51.016,51.0247,3600.0
2015-06-23 13:45:00,58.86,58.88,58.85,58.88,1237.0,51.016,51.0334,51.0074,51.0334,1237.0
2015-06-23 13:50:00,58.88,58.88,58.87,58.88,400.0,51.0334,51.0334,51.0247,51.0334,400.0
2015-06-23 13:55:00,58.86,58.87,58.81,58.83,25631.0,51.016,51.0247,50.9727,50.99,25631.0
2015-06-23 14:00:00,58.8,58.82,58.79,58.8,1527.0,50.964,50.9814,50.9554,50.964,1527.0
2015-06-23 14:05:00,58.82,58.83,58.8,58.82,2300.0,50.9814,50.99,50.964,50.9814,2300.0
2015-06-23 14:10:00,58.82,58.86,58.82,58.86,1752.0,50.9814,51.016,50.9814,51.016,1752.0
2015-06-23 14:15:00,58.86,58.88,58.8,58.8,2650.0,51.016,51.0334,50.964,50.964,2650.0
2015-06-23 14:20:00,58.8,58.83,58.79,58.8,2400.0,50.964,50.99,50.9554,50.964,2400.0
2015-06-23 14:25:00,58.8,58.83,58.78,58.81,1326.0,50.964,50.99,50.9467,50.9727,1326.0
2015-06-23 14:30:00,58.8,58.84,58.79,58.84,1750.0,50.964,50.9987,50.9554,50.9987,1750.0
2015-06-23 14:35:00,58.84,58.89,58.81,58.89,2956.0,50.9987,51.042,50.9727,51.042,2956.0
2015-06-23 14:40:00,58.9,58.97,58.9,58.93,5118.0,51.0507,51.1114,51.0507,51.0767,5118.0
2015-06-23 14:45:00,58.91,58.92,58.82,58.88,4874.0,51.0594,51.068,50.9814,51.0334,4874.0
2015-06-23 14:50:00,58.88,58.97,58.88,58.93,1414.0,51.0334,51.1114,51.0334,51.0767,1414.0
2015-06-23 14:55:00,58.95,58.98,58.93,58.94,2801.0,51.0941,51.1201,51.0767,51.0854,2801.0
2015-06-23 15:00:00,58.94,58.97,58.9,58.93,3578.0,51.0854,51.1114,51.0507,51.0767,3578.0
2015-06-23 15:05:00,58.91,58.91,58.87,58.9,2889.0,51.0594,51.0594,51.0247,51.0507,2889.0
2015-06-23 15:10:00,58.9,58.9,58.81,58.82,5120.0,51.0507,51.0507,50.9727,50.9814,5120.0
2015-06-23 15:15:00,58.84,58.85,58.8,58.8,3544.0,50.9987,51.0074,50.964,50.964,3544.0
2015-06-23 15:20:00,58.8,58.86,58.79,58.82,6082.0,50.964,51.016,50.9554,50.9814,6082.0
2015-06-23 15:25:00,58.8,58.85,58.79,58.85,4525.0,50.964,51.0074,50.9554,51.0074,4525.0
2015-06-23 15:30:00,58.86,58.94,58.86,58.91,6003.0,51.016,51.0854,51.016,51.0594,6003.0
2015-06-23 15:35:00,58.92,58.93,58.89,58.93,6751.0,51.068,51.0767,51.042,51.0767,6751.0
2015-06-23 15:40:00,58.94,58.96,58.92,58.96,9959.0,51.0854,51.1027,51.068,51.1027,9959.0
2015-06-23 15:45:00,58.94,58.97,58.94,58.95,9884.0,51.0854,51.1114,51.0854,51.0941,9884.0
2015-06-23 15:50:00,58.95,58.99,58.93,58.97,18025.0,51.0941,51.1287,51.0767,51.1114,18025.0
2015-06-23 15:55:00,58.97,58.97,58.9,58.94,31113.0,51.1114,51.1114,51.0507,51.0854,31113.0
2015-06-24 09:30:00,59.15,59.29,58.88,58.98,42483.0,51.2674,51.3887,51.0334,51.1201,42483.0
2015-06-24 09:35:00,58.91,59.12,58.91,59.06,11428.0,51.0594,51.2414,51.0594,51.1894,11428.0
2015-06-24 09:40:00,58.94,58.96,58.85,58.9,2866.0,51.0854,51.1027,51.0074,51.0507,2866.0
2015-06-24 09:45:00,58.85,58.9,58.84,58.89,2899.0,51.0074,51.0507,50.9987,51.042,2899.0
2015-06-24 09:50:00,58.82,58.87,58.68,58.74,4060.0,50.9814,51.0247,50.86,50.912,4060.0
2015-06-24 09:55:00,58.71,58.73,58.61,58.67,3039.0,50.886,50.9034,50.7994,50.8514,3039.0
2015-06-24 10:00:00,58.62,58.62,58.49,58.52,11115.0,50.808,50.808,50.6954,50.7214,11115.0
2015-06-24 10:05:00,58.5,58.53,58.47,58.47,4989.0,50.704,50.73,50.678,50.678,4989.0
2015-06-24 10:10:00,58.45,58.48,58.42,58.46,3748.0,50.6607,50.6867,50.6347,50.6694,3748.0
2015-06-24 10:15:00,58.45,58.45,58.37,58.38,4225.0,50.6607,50.6607,50.5913,50.6,4225.0
2015-06-24 10:20:00,58.4,58.42,58.37,58.37,1900.0,50.6173,50.6347,50.5913,50.5913,1900.0
2015-06-24 10:25:00,58.37,58.4,58.34,58.4,7500.0,50.5913,50.6173,50.5653,50.6173,7500.0
2015-06-24 10:30:00,58.4,58.41,58.25,58.28,8679.0,50.6173,50.626,50.4873,50.5133,8679.0
2015-06-24 10:35:00,58.29,58.34,58.28,58.29,3476.0,50.522,50.5653,50.5133,50.522,3476.0
2015-06-24 10:40:00,58.29,58.34,58.28,58.32,4167.0,50.522,50.5653,50.5133,50.548,4167.0
2015-06-24 10:45:00,58.34,58.34,58.24,58.25,5782.0,50.5653,50.5653,50.4787,50.4873,5782.0
2015-06-24 10:50:00,58.25,58.27,58.23,58.24,4737.0,50.4873,50.5047,50.47,50.4787,4737.0
2015-06-24 10:55:00,58.25,58.26,58.21,58.24,4400.0,50.4873,50.496,50.4527,50.4787,4400.0
2015-06-24 11:00:00,58.25,58.37,58.24,58.37,3986.0,50.4873,50.5913,50.4787,50.5913,3986.0
2015-06-24 11:05:00,58.36,58.36,58.32,58.35,6078.0,50.5827,50.5827,50.548,50.574,6078.0
2015-06-24 11:10:00,58.34,58.36,58.3,58.3,7041.0,50.5653,50.5827,50.5307,50.5307,7041.0
2015-06-24 11:15:00,58.31,58.32,58.26,58.27,4825.0,50.5393,50.548,50.496,50.5047,4825.0
2015-06-24 11:20:00,58.29,58.29,58.15,58.16,7570.0,50.522,50.522,50.4007,50.4093,7570.0
2015-06-24 11:25:00,58.16,58.17,58.07,58.09,39850.0,50.4093,50.418,50.3313,50.3487,39850.0
2015-06-24 11:30:00,58.11,58.13,58.09,58.12,4377.0,50.366,50.3833,50.3487,50.3747,4377.0
2015-06-24 11:35:00,58.12,58.14,58.11,58.14,5100.0,50.3747,50.392,50.366,50.392,5100.0
2015-06-24 11:40:00,58.13,58.17,58.08,58.13,6649.0,50.3833,50.418,50.34,50.3833,6649.0
2015-06-24 11:45:00,58.14,58.15,58.11,58.14,3837.0,50.392,50.4007,50.366,50.392,3837.0
2015-06-24 11:50:00,58.12,58.14,58.06,58.14,20377.0,50.3747,50.392,50.3227,50.392,20377.0
2015-06-24 11:55:00,58.15,58.18,58.13,58.16,4650.0,50.4007,50.4267,50.3833,50.4093,4650.0
2015-06-24 12:00:00,58.14,58.19,58.13,58.17,5200.0,50.392,50.4353,50.3833,50.418,5200.0
2015-06-24 12:05:00,58.17,58.28,58.17,58.26,8517.0,50.418,50.5133,50.418,50.496,8517.0
2015-06-24 12:10:00,58.25,58.4,58.24,58.4,5113.0,50.4873,50.6173,50.4787,50.6173,5113.0
2015-06-24 12:15:00,58.4,58.48,58.36,58.45,8400.0,50.6173,50.6867,50.5827,50.6607,8400.0
2015-06-24 12:20:00,58.48,58.5,58.43,58.43,4566.0,50.6867,50.704,50.6433,50.6433,4566.0
2015-06-24 12:25:00,58.44,58.48,58.41,58.48,5541.0,50.652,50.6867,50.626,50.6867,5541.0
2015-06-24 12:30:00,58.45,58.47,58.4,58.47,2841.0,50.6607,50.678,50.6173,50.678,2841.0
2015-06-24 12:35:00,58.5,58.57,58.49,58.54,7300.0,50.704,50.7647,50.6954,50.7387,7300.0
2015-06-24 12:40:00,58.54,58.56,58.51,58.52,3488.0,50.7387,50.756,50.7127,50.7214,3488.0
2015-06-24 12:45:00,58.52,58.57,58.52,58.56,3786.0,50.7214,50.7647,50.7214,50.756,3786.0
2015-06-24 12:50:00,58.55,58.57,58.52,58.54,7911.0,50.7474,50.7647,50.7214,50.7387,7911.0
2015-06-24 12:55:00,58.55,58.55,58.44,58.51,5958.0,50.7474,50.7474,50.652,50.7127,5958.0
2015-06-24 13:00:00,58.51,58.52,58.46,58.47,2920.0,50.7127,50.7214,50.6694,50.678,2920.0
2015-06-24 13:05:00,58.48,58.5,58.3,58.3,5225.0,50.6867,50.704,50.5307,50.5307,5225.0
2015-06-24 13:10:00,58.29,58.3,58.23,58.23,6250.0,50.522,50.5307,50.47,50.47,6250.0
2015-06-24 13:15:00,58.23,58.23,58.08,58.08,8812.0,50.47,50.47,50.34,50.34,8812.0
2015-06-24 13:20:00,58.1,58.15,58.02,58.04,12065.0,50.3573,50.4007,50.288,50.3053,12065.0
2015-06-24 13:25:00,58.05,58.07,58.0,58.02,5719.0,50.314,50.3313,50.2707,50.288,5719.0
2015-06-24 13:30:00,58.03,58.08,58.02,58.08,4550.0,50.2967,50.34,50.288,50.34,4550.0
2015-06-24 13:35:00,58.07,58.08,58.06,58.06,3709.0,50.3313,50.34,50.3227,50.3227,3709.0
2015-06-24 13:40:00,58.06,58.06,58.03,58.04,3813.0,50.3227,50.3227,50.2967,50.3053,3813.0
2015-06-24 13:45:00,58.05,58.07,58.04,58.06,5230.0,50.314,50.3313,50.3053,50.3227,5230.0
2015-06-24 13:50:00,58.06,58.07,58.04,58.04,2874.0,50.3227,50.3313,50.3053,50.3053,2874.0
2015-06-24 13:55:00,58.05,58.09,58.04,58.09,1700.0,50.314,50.3487,50.3053,50.3487,1700.0
2015-06-24 14:00:00,58.09,58.11,58.08,58.11,5603.0,50.3487,50.366,50.34,50.366,5603.0
2015-06-24 14:05:00,58.09,58.09,58.01,58.07,5545.0,50.3487,50.3487,50.2793,50.3313,5545.0
2015-06-24 14:10:00,58.08,58.09,58.04,58.04,1900.0,50.34,50.3487,50.3053,50.3053,1900.0
2015-06-24 14:15:00,58.03,58.06,58.01,58.04,5350.0,50.2967,50.3227,50.2793,50.3053,5350.0
2015-06-24 14:20:00,58.03,58.04,58.0,58.02,3781.0,50.2967,50.3053,50.2707,50.288,3781.0
2015-06-24 14:25:00,58.02,58.03,58.0,58.02,3377.0,50.288,50.2967,50.2707,50.288,3377.0
2015-06-24 14:30:00,58.02,58.03,58.0,58.01,5717.0,50.288,50.2967,50.2707,50.2793,5717.0
2015-06-24 14:35:00,58.0,58.01,57.89,57.9,16776.0,50.2707,50.2793,50.1753,50.184,16776.0
2015-06-24 14:40:00,57.89,57.92,57.89,57.92,5856.0,50.1753,50.2013,50.1753,50.2013,5856.0
2015-06-24 14:45:00,57.92,57.94,57.88,57.9,5358.0,50.2013,50.2186,50.1666,50.184,5358.0
2015-06-24 14:50:00,57.89,57.89,57.84,57.85,6003.0,50.1753,50.1753,50.132,50.1406,6003.0
2015-06-24 14:55:00,57.84,57.93,57.84,57.87,5647.0,50.132,50.21,50.132,50.158,5647.0
2015-06-24 15:00:00,57.87,57.87,57.79,57.79,4975.0,50.158,50.158,50.0886,50.0886,4975.0
2015-06-24 15:05:00,57.79,57.86,57.77,57.8,16790.0,50.0886,50.1493,50.0713,50.0973,16790.0
2015-06-24 15:10:00,57.8,57.88,57.8,57.86,7051.0,50.0973,50.1666,50.0973,50.1493,7051.0
2015-06-24 15:15:00,57.86,57.88,57.84,57.84,7047.0,50.1493,50.1666,50.132,50.132,7047.0
2015-06-24 15:20:00,57.85,57.89,57.83,57.83,12976.0,50.1406,50.1753,50.1233,50.1233,12976.0
2015-06-24 15:25:00,57.83,57.89,57.77,57.77,12750.0,50.1233,50.1753,50.0713,50.0713,12750.0
2015-06-24 15:30:00,57.8,57.86,57.79,57.82,14306.0,50.0973,50.1493,50.0886,50.1146,14306.0
2015-06-24 15:35:00,57.81,57.87,57.77,57.78,16785.0,50.106,50.158,50.0713,50.08,16785.0
2015-06-24 15:40:00,57.78,57.79,57.74,57.79,17018.0,50.08,50.0886,50.0453,50.0886,17018.0
2015-06-24 15:45:00,57.79,57.79,57.67,57.69,24962.0,50.0886,50.0886,49.9846,50.002,24962.0
2015-06-24 15:50:00,57.69,57.74,57.65,57.69,24934.0,50.002,50.0453,49.9673,50.002,24934.0
2015-06-24 15:55:00,57.68,57.72,57.62,57.64,56921.0,49.9933,50.028,49.9413,49.9586,56921.0
2015-06-25 09:30:00,57.85,57.96,57.73,57.96,11972.0,50.1406,50.236,50.0366,50.236,11972.0
2015-06-25 09:35:00,57.86,57.97,57.67,57.67,7877.0,50.1493,50.2447,49.9846,49.9846,7877.0
2015-06-25 09:40:00,57.77,57.96,57.74,57.95,9995.0,50.0713,50.236,50.0453,50.2273,9995.0
2015-06-25 09:45:00,57.93,58.15,57.85,58.12,10500.0,50.21,50.4007,50.1406,50.3747,10500.0
2015-06-25 09:50:00,58.11,58.18,58.03,58.18,8700.0,50.366,50.4267,50.2967,50.4267,8700.0
2015-06-25 09:55:00,58.17,58.22,58.06,58.2,11387.0,50.418,50.4613,50.3227,50.444,11387.0
2015-06-25 10:00:00,58.22,58.4,58.2,58.2,26128.0,50.4613,50.6173,50.444,50.444,26128.0
2015-06-25 10:05:00,58.21,58.31,58.09,58.31,14896.0,50.4527,50.5393,50.3487,50.5393,14896.0
2015-06-25 10:10:00,58.35,58.43,58.22,58.34,20582.0,50.574,50.6433,50.4613,50.5653,20582.0
2015-06-25 10:15:00,58.33,58.47,58.25,58.47,15000.0,50.5567,50.678,50.4873,50.678,15000.0
2015-06-25 10:20:00,58.47,58.47,58.28,58.3,10548.0,50.678,50.678,50.5133,50.5307,10548.0
2015-06-25 10:25:00,58.29,58.43,58.29,58.38,12400.0,50.522,50.6433,50.522,50.6,12400.0
2015-06-25 10:30:00,58.38,58.42,58.36,58.4,3135.0,50.6,50.6347,50.5827,50.6173,3135.0
2015-06-25 10:35:00,58.4,58.44,58.35,58.41,16466.0,50.6173,50.652,50.574,50.626,16466.0
2015-06-25 10:40:00,58.42,58.44,58.32,58.36,7100.0,50.6347,50.652,50.548,50.5827,7100.0
2015-06-25 10:45:00,58.36,58.37,58.12,58.21,8003.0,50.5827,50.5913,50.3747,50.4527,8003.0
2015-06-25 10:50:00,58.22,58.22,58.13,58.14,2500.0,50.4613,50.4613,50.3833,50.392,2500.0
2015-06-25 10:55:00,58.16,58.25,58.14,58.24,2850.0,50.4093,50.4873,50.392,50.4787,2850.0
2015-06-25 11:00:00,58.24,58.39,58.24,58.36,12300.0,50.4787,50.6087,50.4787,50.5827,12300.0
2015-06-25 11:05:00,58.34,58.36,58.33,58.36,4432.0,50.5653,50.5827,50.5567,50.5827,4432.0
2015-06-25 11:10:00,58.37,58.37,58.28,58.28,7389.0,50.5913,50.5913,50.5133,50.5133,7389.0
2015-06-25 11:15:00,58.27,58.4,58.27,58.4,3550.0,50.5047,50.6173,50.5047,50.6173,3550.0
2015-06-25 11:20:00,58.4,58.45,58.39,58.39,6260.0,50.6173,50.6607,50.6087,50.6087,6260.0
2015-06-25 11:25:00,58.41,58.45,58.39,58.45,3518.0,50.626,50.6607,50.6087,50.6607,3518.0
2015-06-25 11:30:00,58.47,58.47,58.33,58.35,9000.0,50.678,50.678,50.5567,50.574,9000.0
2015-06-25 11:35:00,58.35,58.37,58.25,58.26,10748.0,50.574,50.5913,50.4873,50.496,10748.0
2015-06-25 11:40:00,58.24,58.25,58.15,58.16,4725.0,50.4787,50.4873,50.4007,50.4093,4725.0
2015-06-25 11:45:00,58.18,58.34,58.16,58.24,6700.0,50.4267,50.5653,50.4093,50.4787,6700.0
2015-06-25 11:50:00,58.27,58.3,58.26,58.28,4057.0,50.5047,50.5307,50.496,50.5133,4057.0
2015-06-25 11:55:00,58.29,58.33,58.28,58.33,2406.0,50.522,50.5567,50.5133,50.5567,2406.0
2015-06-25 12:00:00,58.3,58.37,58.26,58.26,8600.0,50.5307,50.5913,50.496,50.496,8600.0
2015-06-25 12:05:00,58.3,58.42,58.24,58.31,12012.0,50.5307,50.6347,50.4787,50.5393,12012.0
2015-06-25 12:10:00,58.31,58.32,58.18,58.19,5200.0,50.5393,50.548,50.4267,50.4353,5200.0
2015-06-25 12:15:00,58.16,58.18,58.11,58.11,6601.0,50.4093,50.4267,50.366,50.366,6601.0
2015-06-25 12:20:00,58.13,58.13,58.03,58.04,5633.0,50.3833,50.3833,50.2967,50.3053,5633.0
2015-06-25 12:25:00,58.07,58.18,58.06,58.13,4283.0,50.3313,50.4267,50.3227,50.3833,4283.0
2015-06-25 12:30:00,58.12,58.24,58.11,58.22,2629.0,50.3747,50.4787,50.366,50.4613,2629.0
2015-06-25 12:35:00,58.19,58.22,58.04,58.08,9674.0,50.4353,50.4613,50.3053,50.34,9674.0
2015-06-25 12:40:00,58.07,58.13,58.0,58.13,2400.0,50.3313,50.3833,50.2707,50.3833,2400.0
2015-06-25 12:45:00,58.11,58.22,58.11,58.19,4200.0,50.366,50.4613,50.366,50.4353,4200.0
2015-06-25 12:50:00,58.17,58.17,58.05,58.1,6001.0,50.418,50.418,50.314,50.3573,6001.0
2015-06-25 12:55:00,58.12,58.27,58.12,58.27,3550.0,50.3747,50.5047,50.3747,50.5047,3550.0
2015-06-25 13:00:00,58.23,58.24,58.15,58.21,3228.0,50.47,50.4787,50.4007,50.4527,3228.0
2015-06-25 13:05:00,58.2,58.23,58.09,58.13,5900.0,50.444,50.47,50.3487,50.3833,5900.0
2015-06-25 13:10:00,58.13,58.14,58.05,58.05,4100.0,50.3833,50.392,50.314,50.314,4100.0
2015-06-25 13:15:00,58.04,58.04,57.93,57.93,5300.0,50.3053,50.3053,50.21,50.21,5300.0
2015-06-25 13:20:00,57.95,58.13,57.94,58.05,9029.0,50.2273,50.3833,50.2186,50.314,9029.0
2015-06-25 13:25:00,58.05,58.07,58.03,58.05,1600.0,50.314,50.3313,50.2967,50.314,1600.0
2015-06-25 13:30:00,58.03,58.14,58.02,58.14,3222.0,50.2967,50.392,50.288,50.392,3222.0
2015-06-25 13:35:00,58.12,58.14,58.06,58.06,7600.0,50.3747,50.392,50.3227,50.3227,7600.0
2015-06-25 13:40:00,58.06,58.11,58.03,58.05,4193.0,50.3227,50.366,50.2967,50.314,4193.0
2015-06-25 13:45:00,58.06,58.13,58.03,58.13,3000.0,50.3227,50.3833,50.2967,50.3833,3000.0
2015-06-25 13:50:00,58.17,58.17,58.05,58.09,4700.0,50.418,50.418,50.314,50.3487,4700.0
2015-06-25 13:55:00,58.08,58.19,58.08,58.19,2500.0,50.34,50.4353,50.34,50.4353,2500.0
2015-06-25 14:00:00,58.19,58.22,58.08,58.08,17967.0,50.4353,50.4613,50.34,50.34,17967.0
2015-06-25 14:05:00,58.07,58.07,57.94,57.96,4475.0,50.3313,50.3313,50.2186,50.236,4475.0
2015-06-25 14:10:00,57.95,57.95,57.8,57.82,12283.0,50.2273,50.2273,50.0973,50.1146,12283.0
2015-06-25 14:15:00,57.81,58.0,57.77,58.0,6846.0,50.106,50.2707,50.0713,50.2707,6846.0
2015-06-25 14:20:00,57.99,58.02,57.92,57.92,4810.0,50.262,50.288,50.2013,50.2013,4810.0
2015-06-25 14:25:00,57.88,57.92,57.79,57.88,15558.0,50.1666,50.2013,50.0886,50.1666,15558.0
2015-06-25 14:30:00,57.9,57.94,57.87,57.9,20222.0,50.184,50.2186,50.158,50.184,20222.0
2015-06-25 14:35:00,57.9,58.02,57.9,57.95,5129.0,50.184,50.288,50.184,50.2273,5129.0
2015-06-25 14:40:00,57.96,58.05,57.89,58.05,8288.0,50.236,50.314,50.1753,50.314,8288.0
2015-06-25 14:45:00,58.02,58.09,57.98,58.06,8660.0,50.288,50.3487,50.2533,50.3227,8660.0
2015-06-25 14:50:00,58.07,58.19,58.05,58.19,7700.0,50.3313,50.4353,50.314,50.4353,7700.0
2015-06-25 14:55:00,58.17,58.22,58.11,58.15,6900.0,50.418,50.4613,50.366,50.4007,6900.0
2015-06-25 15:00:00,58.12,58.23,58.12,58.23,3600.0,50.3747,50.47,50.3747,50.47,3600.0
2015-06-25 15:05:00,58.2,58.24,58.17,58.22,9099.0,50.444,50.4787,50.418,50.4613,9099.0
2015-06-25 15:10:00,58.22,58.27,58.21,58.25,5600.0,50.4613,50.5047,50.4527,50.4873,5600.0
2015-06-25 15:15:00,58.25,58.27,58.17,58.22,9800.0,50.4873,50.5047,50.418,50.4613,9800.0
2015-06-25 15:20:00,58.21,58.21,58.12,58.2,8771.0,50.4527,50.4527,50.3747,50.444,8771.0
2015-06-25 15:25:00,58.2,58.21,58.16,58.19,10311.0,50.444,50.4527,50.4093,50.4353,10311.0
2015-06-25 15:30:00,58.18,58.21,58.16,58.2,7836.0,50.4267,50.4527,50.4093,50.444,7836.0
2015-06-25 15:35:00,58.21,58.21,58.15,58.16,11793.0,50.4527,50.4527,50.4007,50.4093,11793.0
2015-06-25 15:40:00,58.17,58.21,58.16,58.21,14265.0,50.418,50.4527,50.4093,50.4527,14265.0
2015-06-25 15:45:00,58.21,58.23,58.13,58.23,15654.0,50.4527,50.47,50.3833,50.47,15654.0
2015-06-25 15:50:00,58.22,58.29,58.19,58.27,27291.0,50.4613,50.522,50.4353,50.5047,27291.0
2015-06-25 15:55:00,58.26,58.32,58.24,58.26,41837.0,50.496,50.548,50.4787,50.496,41837.0
2015-06-26 09:30:00,58.55,58.89,58.55,58.89,5217.0,50.7474,51.042,50.7474,51.042,5217.0
2015-06-26 09:35:00,58.6,58.68,58.36,58.44,6960.0,50.7907,50.86,50.5827,50.652,6960.0
2015-06-26 09:40:00,58.34,58.63,58.29,58.63,8968.0,50.5653,50.8167,50.522,50.8167,8968.0
2015-06-26 09:45:00,58.56,58.62,58.44,58.55,3300.0,50.756,50.808,50.652,50.7474,3300.0
2015-06-26 09:50:00,58.57,58.6,58.51,58.55,4650.0,50.7647,50.7907,50.7127,50.7474,4650.0
2015-06-26 09:55:00,58.58,58.64,58.53,58.59,3215.0,50.7734,50.8254,50.73,50.782,3215.0
2015-06-26 10:00:00,58.57,58.66,58.53,58.66,3400.0,50.7647,50.8427,50.73,50.8427,3400.0
2015-06-26 10:05:00,58.71,58.77,58.68,58.76,3762.0,50.886,50.938,50.86,50.9294,3762.0
2015-06-26 10:10:00,58.79,58.79,58.68,58.68,1663.0,50.9554,50.9554,50.86,50.86,1663.0
2015-06-26 10:15:00,58.62,58.63,58.57,58.61,4908.0,50.808,50.8167,50.7647,50.7994,4908.0
2015-06-26 10:20:00,58.6,58.66,58.55,58.55,2748.0,50.7907,50.8427,50.7474,50.7474,2748.0
2015-06-26 10:25:00,58.51,58.61,58.51,58.61,1433.0,50.7127,50.7994,50.7127,50.7994,1433.0
2015-06-26 10:30:00,58.62,58.62,58.5,58.5,3400.0,50.808,50.808,50.704,50.704,3400.0
2015-06-26 10:35:00,58.52,58.61,58.51,58.58,5975.0,50.7214,50.7994,50.7127,50.7734,5975.0
2015-06-26 10:40:00,58.57,58.59,58.44,58.47,7793.0,50.7647,50.782,50.652,50.678,7793.0
2015-06-26 10:45:00,58.46,58.46,58.38,58.4,1940.0,50.6694,50.6694,50.6,50.6173,1940.0
2015-06-26 10:50:00,58.42,58.65,58.42,58.64,5400.0,50.6347,50.834,50.6347,50.8254,5400.0
2015-06-26 10:55:00,58.62,58.62,58.32,58.44,9300.0,50.808,50.808,50.548,50.652,9300.0
2015-06-26 11:00:00,58.39,58.5,58.39,58.46,4733.0,50.6087,50.704,50.6087,50.6694,4733.0
2015-06-26 11:05:00,58.43,58.51,58.38,58.5,3500.0,50.6433,50.7127,50.6,50.704,3500.0
2015-06-26 11:10:00,58.52,58.52,58.47,58.47,4300.0,50.7214,50.7214,50.678,50.678,4300.0
2015-06-26 11:15:00,58.46,58.53,58.45,58.51,12858.0,50.6694,50.73,50.6607,50.7127,12858.0
2015-06-26 11:20:00,58.51,58.6,58.51,58.57,7786.0,50.7127,50.7907,50.7127,50.7647,7786.0
2015-06-26 11:25:00,58.55,58.73,58.55,58.69,7000.0,50.7474,50.9034,50.7474,50.8687,7000.0
2015-06-26 11:30:00,58.68,58.7,58.57,58.63,6241.0,50.86,50.8774,50.7647,50.8167,6241.0
2015-06-26 11:35:00,58.62,58.71,58.62,58.68,5400.0,50.808,50.886,50.808,50.86,5400.0
2015-06-26 11:40:00,58.68,58.71,58.63,58.7,8523.0,50.86,50.886,50.8167,50.8774,8523.0
2015-06-26 11:45:00,58.69,58.69,58.58,58.58,6000.0,50.8687,50.8687,50.7734,50.7734,6000.0
2015-06-26 11:50:00,58.61,58.68,58.57,58.68,7699.0,50.7994,50.86,50.7647,50.86,7699.0
2015-06-26 11:55:00,58.68,58.73,58.67,58.68,4100.0,50.86,50.9034,50.8514,50.86,4100.0
2015-06-26 12:00:00,58.68,58.75,58.66,58.73,5944.0,50.86,50.9207,50.8427,50.9034,5944.0
2015-06-26 12:05:00,58.73,58.73,58.69,58.7,2900.0,50.9034,50.9034,50.8687,50.8774,2900.0
2015-06-26 12:10:00,58.71,58.76,58.69,58.76,6983.0,50.886,50.9294,50.8687,50.9294,6983.0
2015-06-26 12:15:00,58.74,58.78,58.74,58.78,2200.0,50.912,50.9467,50.912,50.9467,2200.0
2015-06-26 12:20:00,58.78,58.78,58.75,58.75,1890.0,50.9467,50.9467,50.9207,50.9207,1890.0
2015-06-26 12:25:00,58.74,58.85,58.74,58.8,19317.0,50.912,51.0074,50.912,50.964,19317.0
2015-06-26 12:30:00,58.8,58.8,58.71,58.71,4337.0,50.964,50.964,50.886,50.886,4337.0
2015-06-26 12:35:00,58.71,58.76,58.7,58.76,5446.0,50.886,50.9294,50.8774,50.9294,5446.0
2015-06-26 12:40:00,58.76,58.79,58.71,58.71,5546.0,50.9294,50.9554,50.886,50.886,5546.0
2015-06-26 12:45:00,58.71,58.82,58.71,58.79,5000.0,50.886,50.9814,50.886,50.9554,5000.0
2015-06-26 12:50:00,58.78,58.79,58.74,58.74,11082.0,50.9467,50.9554,50.912,50.912,11082.0
2015-06-26 12:55:00,58.75,58.76,58.67,58.67,6201.0,50.9207,50.9294,50.8514,50.8514,6201.0
2015-06-26 13:00:00,58.65,58.72,58.63,58.7,5057.0,50.834,50.8947,50.8167,50.8774,5057.0
2015-06-26 13:05:00,58.7,58.77,58.67,58.77,3318.0,50.8774,50.938,50.8514,50.938,3318.0
2015-06-26 13:10:00,58.77,58.77,58.68,58.69,10700.0,50.938,50.938,50.86,50.8687,10700.0
2015-06-26 13:15:00,58.7,58.72,58.68,58.69,6103.0,50.8774,50.8947,50.86,50.8687,6103.0
2015-06-26 13:20:00,58.67,58.67,58.59,58.61,4555.0,50.8514,50.8514,50.782,50.7994,4555.0
2015-06-26 13:25:00,58.59,58.73,58.58,58.72,7560.0,50.782,50.9034,50.7734,50.8947,7560.0
2015-06-26 13:30:00,58.73,58.77,58.71,58.76,9357.0,50.9034,50.938,50.886,50.9294,9357.0
2015-06-26 13:35:00,58.75,58.75,58.65,58.65,9539.0,50.9207,50.9207,50.834,50.834,9539.0
2015-06-26 13:40:00,58.65,58.71,58.59,58.67,12066.0,50.834,50.886,50.782,50.8514,12066.0
2015-06-26 13:45:00,58.67,58.73,58.67,58.71,5100.0,50.8514,50.9034,50.8514,50.886,5100.0
2015-06-26 13:50:00,58.7,58.74,58.64,58.74,4500.0,50.8774,50.912,50.8254,50.912,4500.0
2015-06-26 13:55:00,58.75,58.85,58.72,58.8,13401.0,50.9207,51.0074,50.8947,50.964,13401.0
2015-06-26 14:00:00,58.79,58.86,58.79,58.83,7341.0,50.9554,51.016,50.9554,50.99,7341.0
2015-06-26 14:05:00,58.84,58.94,58.84,58.94,12720.0,50.9987,51.0854,50.9987,51.0854,12720.0
2015-06-26 14:10:00,58.93,58.94,58.77,58.77,8861.0,51.0767,51.0854,50.938,50.938,8861.0
2015-06-26 14:15:00,58.77,58.77,58.6,58.61,4250.0,50.938,50.938,50.7907,50.7994,4250.0
2015-06-26 14:20:00,58.61,58.76,58.57,58.74,11298.0,50.7994,50.9294,50.7647,50.912,11298.0
2015-06-26 14:25:00,58.74,58.86,58.74,58.84,9240.0,50.912,51.016,50.912,50.9987,9240.0
2015-06-26 14:30:00,58.83,58.83,58.78,58.82,5100.0,50.99,50.99,50.9467,50.9814,5100.0
2015-06-26 14:35:00,58.82,58.87,58.82,58.87,6500.0,50.9814,51.0247,50.9814,51.0247,6500.0
2015-06-26 14:40:00,58.85,58.9,58.8,58.8,7430.0,51.0074,51.0507,50.964,50.964,7430.0
2015-06-26 14:45:00,58.81,58.93,58.8,58.92,7414.0,50.9727,51.0767,50.964,51.068,7414.0
2015-06-26 14:50:00,58.93,58.94,58.84,58.86,6881.0,51.0767,51.0854,50.9987,51.016,6881.0
2015-06-26 14:55:00,58.87,58.92,58.84,58.86,9285.0,51.0247,51.068,50.9987,51.016,9285.0
2015-06-26 15:00:00,58.87,58.96,58.87,58.95,4800.0,51.0247,51.1027,51.0247,51.0941,4800.0
2015-06-26 15:05:00,58.97,59.05,58.97,59.04,7938.0,51.1114,51.1807,51.1114,51.1721,7938.0
2015-06-26 15:10:00,59.05,59.08,58.96,58.99,10324.0,51.1807,51.2067,51.1027,51.1287,10324.0
2015-06-26 15:15:00,58.96,59.03,58.96,58.98,8915.0,51.1027,51.1634,51.1027,51.1201,8915.0
2015-06-26 15:20:00,58.98,59.11,58.96,59.04,48829.0,51.1201,51.2327,51.1027,51.1721,48829.0
2015-06-26 15:25:00,59.04,59.12,59.02,59.11,6844.0,51.1721,51.2414,51.1547,51.2327,6844.0
2015-06-26 15:30:00,59.11,59.15,59.05,59.05,19358.0,51.2327,51.2674,51.1807,51.1807,19358.0
2015-06-26 15:35:00,59.06,59.06,58.9,58.9,19210.0,51.1894,51.1894,51.0507,51.0507,19210.0
2015-06-26 15:40:00,58.9,59.0,58.9,58.96,14812.0,51.0507,51.1374,51.0507,51.1027,14812.0
2015-06-26 15:45:00,58.98,59.2,58.97,59.14,68462.0,51.1201,51.3107,51.1114,51.2587,68462.0
2015-06-26 15:50:00,59.13,59.2,59.09,59.14,62126.0,51.2501,51.3107,51.2154,51.2587,62126.0
2015-06-26 15:55:00,59.16,59.17,59.08,59.12,90969.0,51.2761,51.2847,51.2067,51.2414,90969.0
2015-06-29 09:30:00,58.67,59.0,58.43,58.79,14190.0,50.8514,51.1374,50.6433,50.9554,14190.0
2015-06-29 09:35:00,58.8,58.83,58.53,58.57,11180.0,50.964,50.99,50.73,50.7647,11180.0
2015-06-29 09:40:00,58.58,58.7,58.47,58.47,9006.0,50.7734,50.8774,50.678,50.678,9006.0
2015-06-29 09:45:00,58.5,58.71,58.49,58.7,10294.0,50.704,50.886,50.6954,50.8774,10294.0
2015-06-29 09:50:00,58.67,58.76,58.46,58.47,9220.0,50.8514,50.9294,50.6694,50.678,9220.0
2015-06-29 09:55:00,58.49,58.49,58.3,58.32,5706.0,50.6954,50.6954,50.5307,50.548,5706.0
2015-06-29 10:00:00,58.3,58.47,58.3,58.35,6102.0,50.5307,50.678,50.5307,50.574,6102.0
2015-06-29 10:05:00,58.33,58.46,58.33,58.42,7059.0,50.5567,50.6694,50.5567,50.6347,7059.0
2015-06-29 10:10:00,58.42,58.49,58.35,58.41,9846.0,50.6347,50.6954,50.574,50.626,9846.0
2015-06-29 10:15:00,58.44,58.55,58.33,58.34,8300.0,50.652,50.7474,50.5567,50.5653,8300.0
2015-06-29 10:20:00,58.33,58.4,58.27,58.4,11975.0,50.5567,50.6173,50.5047,50.6173,11975.0
2015-06-29 10:25:00,58.37,58.37,58.21,58.24,5600.0,50.5913,50.5913,50.4527,50.4787,5600.0
2015-06-29 10:30:00,58.23,58.33,58.23,58.33,4939.0,50.47,50.5567,50.47,50.5567,4939.0
2015-06-29 10:35:00,58.33,58.33,58.05,58.06,23715.0,50.5567,50.5567,50.314,50.3227,23715.0
2015-06-29 10:40:00,58.08,58.08,57.86,57.9,8815.0,50.34,50.34,50.1493,50.184,8815.0
2015-06-29 10:45:00,57.89,58.09,57.8,58.0,19478.0,50.1753,50.3487,50.0973,50.2707,19478.0
2015-06-29 10:50:00,58.02,58.02,57.77,57.89,18675.0,50.288,50.288,50.0713,50.1753,18675.0
2015-06-29 10:55:00,57.88,57.88,57.83,57.87,6045.0,50.1666,50.1666,50.1233,50.158,6045.0
2015-06-29 11:00:00,57.84,57.86,57.8,57.81,6600.0,50.132,50.1493,50.0973,50.106,6600.0
2015-06-29 11:05:00,57.78,57.78,57.5,57.53,15848.0,50.08,50.08,49.8373,49.8633,15848.0
2015-06-29 11:10:00,57.52,57.53,57.4,57.44,8900.0,49.8546,49.8633,49.7506,49.7853,8900.0
2015-06-29 11:15:00,57.41,57.46,57.34,57.43,7362.0,49.7593,49.8026,49.6986,49.7766,7362.0
2015-06-29 11:20:00,57.41,57.53,57.41,57.51,8206.0,49.7593,49.8633,49.7593,49.846,8206.0
2015-06-29 11:25:00,57.48,57.5,57.35,57.44,26594.0,49.82,49.8373,49.7073,49.7853,26594.0
2015-06-29 11:30:00,57.45,57.52,57.45,57.47,4221.0,49.7939,49.8546,49.7939,49.8113,4221.0
2015-06-29 11:35:00,57.48,57.56,57.39,57.39,9809.0,49.82,49.8893,49.7419,49.7419,9809.0
2015-06-29 11:40:00,57.44,57.44,57.31,57.33,3300.0,49.7853,49.7853,49.6726,49.6899,3300.0
2015-06-29 11:45:00,57.31,57.31,57.21,57.22,7498.0,49.6726,49.6726,49.5859,49.5946,7498.0
2015-06-29 11:50:00,57.22,57.23,57.19,57.2,4550.0,49.5946,49.6033,49.5686,49.5773,4550.0
2015-06-29 11:55:00,57.2,57.24,57.17,57.2,10445.0,49.5773,49.6119,49.5513,49.5773,10445.0
2015-06-29 12:00:00,57.2,57.21,57.16,57.17,4070.0,49.5773,49.5859,49.5426,49.5513,4070.0
2015-06-29 12:05:00,57.16,57.19,57.12,57.15,7324.0,49.5426,49.5686,49.5079,49.5339,7324.0
2015-06-29 12:10:00,57.15,57.15,57.07,57.07,5994.0,49.5339,49.5339,49.4646,49.4646,5994.0
2015-06-29 12:15:00,57.06,57.11,56.94,56.94,9256.0,49.4559,49.4993,49.3519,49.3519,9256.0
2015-06-29 12:20:00,56.94,56.98,56.87,56.87,5652.0,49.3519,49.3866,49.2912,49.2912,5652.0
2015-06-29 12:25:00,56.87,56.91,56.84,56.85,7710.0,49.2912,49.3259,49.2652,49.2739,7710.0
2015-06-29 12:30:00,56.85,56.86,56.71,56.71,70533.0,49.2739,49.2826,49.1526,49.1526,70533.0
2015-06-29 12:35:00,56.71,56.79,56.68,56.7,22291.0,49.1526,49.2219,49.1266,49.1439,22291.0
2015-06-29 12:40:00,56.69,56.7,56.62,56.66,9517.0,49.1352,49.1439,49.0746,49.1092,9517.0
2015-06-29 12:45:00,56.65,56.69,56.6,56.63,8523.0,49.1006,49.1352,49.0572,49.0832,8523.0
2015-06-29 12:50:00,56.63,56.68,56.53,56.56,7200.0,49.0832,49.1266,48.9966,49.0226,7200.0
2015-06-29 12:55:00,56.55,56.66,56.54,56.66,16608.0,49.0139,49.1092,49.0052,49.1092,16608.0
2015-06-29 13:00:00,56.67,56.71,56.64,56.67,13156.0,49.1179,49.1526,49.0919,49.1179,13156.0
2015-06-29 13:05:00,56.67,56.77,56.66,56.73,11150.0,49.1179,49.2046,49.1092,49.1699,11150.0
2015-06-29 13:10:00,56.73,56.75,56.67,56.69,7275.0,49.1699,49.1872,49.1179,49.1352,7275.0
2015-06-29 13:15:00,56.69,56.73,56.67,56.71,13100.0,49.1352,49.1699,49.1179,49.1526,13100.0
2015-06-29 13:20:00,56.71,56.73,56.67,56.7,8708.0,49.1526,49.1699,49.1179,49.1439,8708.0
2015-06-29 13:25:00,56.7,56.7,56.63,56.67,24751.0,49.1439,49.1439,49.0832,49.1179,24751.0
2015-06-29 13:30:00,56.67,56.71,56.66,56.7,6864.0,49.1179,49.1526,49.1092,49.1439,6864.0
2015-06-29 13:35:00,56.72,56.74,56.67,56.69,10709.0,49.1612,49.1786,49.1179,49.1352,10709.0
2015-06-29 13:40:00,56.68,56.72,56.66,56.72,5975.0,49.1266,49.1612,49.1092,49.1612,5975.0
2015-06-29 13:45:00,56.7,56.72,56.68,56.7,5530.0,49.1439,49.1612,49.1266,49.1439,5530.0
2015-06-29 13:50:00,56.7,56.7,56.65,56.67,12682.0,49.1439,49.1439,49.1006,49.1179,12682.0
2015-06-29 13:55:00,56.68,56.71,56.66,56.71,4300.0,49.1266,49.1526,49.1092,49.1526,4300.0
2015-06-29 14:00:00,56.7,56.71,56.61,56.7,19422.0,49.1439,49.1526,49.0659,49.1439,19422.0
2015-06-29 14:05:00,56.68,56.68,56.63,56.63,4581.0,49.1266,49.1266,49.0832,49.0832,4581.0
2015-06-29 14:10:00,56.62,56.66,56.6,56.63,17234.0,49.0746,49.1092,49.0572,49.0832,17234.0
2015-06-29 14:15:00,56.63,56.67,56.62,56.66,29770.0,49.0832,49.1179,49.0746,49.1092,29770.0
2015-06-29 14:20:00,56.66,56.69,56.63,56.65,17010.0,49.1092,49.1352,49.0832,49.1006,17010.0
2015-06-29 14:25:00,56.65,56.68,56.64,56.68,10140.0,49.1006,49.1266,49.0919,49.1266,10140.0
2015-06-29 14:30:00,56.68,56.68,56.58,56.59,11541.0,49.1266,49.1266,49.0399,49.0486,11541.0
2015-06-29 14:35:00,56.58,56.68,56.56,56.65,12180.0,49.0399,49.1266,49.0226,49.1006,12180.0
2015-06-29 14:40:00,56.65,56.65,56.54,56.57,27051.0,49.1006,49.1006,49.0052,49.0312,27051.0
2015-06-29 14:45:00,56.57,56.6,56.52,56.6,18908.0,49.0312,49.0572,48.9879,49.0572,18908.0
2015-06-29 14:50:00,56.59,56.63,56.58,56.61,12944.0,49.0486,49.0832,49.0399,49.0659,12944.0
2015-06-29 14:55:00,56.6,56.65,56.6,56.64,15229.0,49.0572,49.1006,49.0572,49.0919,15229.0
2015-06-29 15:00:00,56.63,56.66,56.63,56.65,10313.0,49.0832,49.1092,49.0832,49.1006,10313.0
2015-06-29 15:05:00,56.65,56.66,56.61,56.62,15222.0,49.1006,49.1092,49.0659,49.0746,15222.0
2015-06-29 15:10:00,56.62,56.69,56.61,56.62,17122.0,49.0746,49.1352,49.0659,49.0746,17122.0
2015-06-29 15:15:00,56.61,56.63,56.6,56.6,24684.0,49.0659,49.0832,49.0572,49.0572,24684.0
2015-06-29 15:20:00,56.6,56.63,56.56,56.6,10764.0,49.0572,49.0832,49.0226,49.0572,10764.0
2015-06-29 15:25:00,56.58,56.59,56.43,56.43,20749.0,49.0399,49.0486,48.9099,48.9099,20749.0
2015-06-29 15:30:00,56.41,56.44,56.33,56.38,25663.0,48.8925,48.9185,48.8232,48.8665,25663.0
2015-06-29 15:35:00,56.38,56.4,56.31,56.32,19987.0,48.8665,48.8839,48.8059,48.8145,19987.0
2015-06-29 15:40:00,56.31,56.33,56.23,56.28,19299.0,48.8059,48.8232,48.7365,48.7799,19299.0
2015-06-29 15:45:00,56.29,56.29,56.11,56.17,32622.0,48.7885,48.7885,48.6325,48.6845,32622.0
2015-06-29 15:50:00,56.18,56.33,56.17,56.2,47503.0,48.6932,48.8232,48.6845,48.7105,47503.0
2015-06-29 15:55:00,56.2,56.3,56.17,56.24,81643.0,48.7105,48.7972,48.6845,48.7452,81643.0
2015-06-30 09:30:00,56.72,56.84,56.44,56.55,15165.0,49.1612,49.2652,48.9185,49.0139,15165.0
2015-06-30 09:35:00,56.41,56.42,56.2,56.22,11809.0,48.8925,48.9012,48.7105,48.7279,11809.0
2015-06-30 09:40:00,56.24,56.3,56.03,56.09,13389.0,48.7452,48.7972,48.5632,48.6152,13389.0
2015-06-30 09:45:00,56.01,56.09,56.01,56.01,2557.0,48.5458,48.6152,48.5458,48.5458,2557.0
2015-06-30 09:50:00,56.03,56.09,55.95,55.95,9060.0,48.5632,48.6152,48.4938,48.4938,9060.0
2015-06-30 09:55:00,55.95,55.95,55.81,55.81,3565.0,48.4938,48.4938,48.3725,48.3725,3565.0
2015-06-30 10:00:00,55.8,55.96,55.8,55.88,8501.0,48.3638,48.5025,48.3638,48.4332,8501.0
2015-06-30 10:05:00,55.87,55.9,55.79,55.83,9113.0,48.4245,48.4505,48.3552,48.3898,9113.0
2015-06-30 10:10:00,55.81,55.81,55.64,55.68,14671.0,48.3725,48.3725,48.2252,48.2598,14671.0
2015-06-30 10:15:00,55.65,55.69,55.6,55.67,7515.0,48.2338,48.2685,48.1905,48.2512,7515.0
2015-06-30 10:20:00,55.66,55.66,55.54,55.56,6662.0,48.2425,48.2425,48.1385,48.1558,6662.0
2015-06-30 10:25:00,55.57,55.59,55.46,55.53,38230.0,48.1645,48.1818,48.0691,48.1298,38230.0
2015-06-30 10:30:00,55.51,55.53,55.45,55.45,10251.0,48.1125,48.1298,48.0605,48.0605,10251.0
2015-06-30 10:35:00,55.46,55.47,55.37,55.39,18971.0,48.0691,48.0778,47.9911,48.0085,18971.0
2015-06-30 10:40:00,55.39,55.43,55.39,55.41,6381.0,48.0085,48.0431,48.0085,48.0258,6381.0
2015-06-30 10:45:00,55.41,55.41,55.28,55.29,13304.0,48.0258,48.0258,47.9131,47.9218,13304.0
2015-06-30 10:50:00,55.3,55.35,55.3,55.34,4001.0,47.9305,47.9738,47.9305,47.9651,4001.0
2015-06-30 10:55:00,55.34,55.35,55.22,55.35,16016.0,47.9651,47.9738,47.8611,47.9738,16016.0
2015-06-30 11:00:00,55.33,55.36,55.23,55.3,21672.0,47.9565,47.9825,47.8698,47.9305,21672.0
2015-06-30 11:05:00,55.33,55.35,55.25,55.26,13873.0,47.9565,47.9738,47.8871,47.8958,13873.0
2015-06-30 11:10:00,55.28,55.33,55.24,55.26,16269.0,47.9131,47.9565,47.8785,47.8958,16269.0
2015-06-30 11:15:00,55.25,55.35,55.25,55.34,6600.0,47.8871,47.9738,47.8871,47.9651,6600.0
2015-06-30 11:20:00,55.36,55.36,55.23,55.23,11934.0,47.9825,47.9825,47.8698,47.8698,11934.0
2015-06-30 11:25:00,55.24,55.26,55.12,55.12,25757.0,47.8785,47.8958,47.7745,47.7745,25757.0
2015-06-30 11:30:00,55.12,55.21,55.06,55.19,18262.0,47.7745,47.8525,47.7225,47.8351,18262.0
2015-06-30 11:35:00,55.19,55.31,55.19,55.31,8855.0,47.8351,47.9391,47.8351,47.9391,8855.0
2015-06-30 11:40:00,55.31,55.31,55.14,55.15,16774.0,47.9391,47.9391,47.7918,47.8005,16774.0
2015-06-30 11:45:00,55.15,55.22,55.15,55.22,7854.0,47.8005,47.8611,47.8005,47.8611,7854.0
2015-06-30 11:50:00,55.21,55.22,55.05,55.06,10972.0,47.8525,47.8611,47.7138,47.7225,10972.0
2015-06-30 11:55:00,55.07,55.09,55.04,55.09,7477.0,47.7311,47.7485,47.7051,47.7485,7477.0
2015-06-30 12:00:00,55.1,55.12,55.08,55.09,7452.0,47.7571,47.7745,47.7398,47.7485,7452.0
2015-06-30 12:05:00,55.1,55.17,55.09,55.17,12227.0,47.7571,47.8178,47.7485,47.8178,12227.0
2015-06-30 12:10:00,55.17,55.18,55.14,55.14,9618.0,47.8178,47.8265,47.7918,47.7918,9618.0
2015-06-30 12:15:00,55.15,55.16,55.05,55.06,11821.0,47.8005,47.8091,47.7138,47.7225,11821.0
2015-06-30 12:20:00,55.06,55.09,55.03,55.03,8401.0,47.7225,47.7485,47.6964,47.6964,8401.0
2015-06-30 12:25:00,55.03,55.09,54.92,54.92,12782.0,47.6964,47.7485,47.6011,47.6011,12782.0
2015-06-30 12:30:00,54.93,54.97,54.91,54.95,12209.0,47.6098,47.6444,47.5924,47.6271,12209.0
2015-06-30 12:35:00,54.95,55.0,54.92,55.0,7188.0,47.6271,47.6704,47.6011,47.6704,7188.0
2015-06-30 12:40:00,55.0,55.12,54.99,55.12,10704.0,47.6704,47.7745,47.6618,47.7745,10704.0
2015-06-30 12:45:00,55.11,55.12,55.06,55.11,8242.0,47.7658,47.7745,47.7225,47.7658,8242.0
2015-06-30 12:50:00,55.11,55.19,55.09,55.11,17711.0,47.7658,47.8351,47.7485,47.7658,17711.0
2015-06-30 12:55:00,55.11,55.14,55.09,55.12,9790.0,47.7658,47.7918,47.7485,47.7745,9790.0
2015-06-30 13:00:00,55.11,55.18,55.11,55.13,12306.0,47.7658,47.8265,47.7658,47.7831,12306.0
2015-06-30 13:05:00,55.15,55.15,55.11,55.11,11085.0,47.8005,47.8005,47.7658,47.7658,11085.0
2015-06-30 13:10:00,55.11,55.16,55.11,55.16,5380.0,47.7658,47.8091,47.7658,47.8091,5380.0
2015-06-30 13:15:00,55.15,55.16,55.08,55.09,5839.0,47.8005,47.8091,47.7398,47.7485,5839.0
2015-06-30 13:20:00,55.09,55.12,55.08,55.12,6629.0,47.7485,47.7745,47.7398,47.7745,6629.0
2015-06-30 13:25:00,55.13,55.25,55.13,55.25,12112.0,47.7831,47.8871,47.7831,47.8871,12112.0
2015-06-30 13:30:00,55.24,55.3,55.23,55.3,3900.0,47.8785,47.9305,47.8698,47.9305,3900.0
2015-06-30 13:35:00,55.33,55.34,55.31,55.34,8077.0,47.9565,47.9651,47.9391,47.9651,8077.0
2015-06-30 13:40:00,55.32,55.32,55.25,55.25,6424.0,47.9478,47.9478,47.8871,47.8871,6424.0
2015-06-30 13:45:00,55.24,55.38,55.22,55.38,9991.0,47.8785,47.9998,47.8611,47.9998,9991.0
2015-06-30 13:50:00,55.38,55.4,55.35,55.37,7040.0,47.9998,48.0171,47.9738,47.9911,7040.0
2015-06-30 13:55:00,55.36,55.38,55.3,55.3,4204.0,47.9825,47.9998,47.9305,47.9305,4204.0
2015-06-30 14:00:00,55.29,55.3,55.23,55.25,8769.0,47.9218,47.9305,47.8698,47.8871,8769.0
2015-06-30 14:05:00,55.25,55.42,55.25,55.39,23493.0,47.8871,48.0345,47.8871,48.0085,23493.0
2015-06-30 14:10:00,55.36,55.42,55.36,55.41,7364.0,47.9825,48.0345,47.9825,48.0258,7364.0
2015-06-30 14:15:00,55.4,55.44,55.38,55.41,15025.0,48.0171,48.0518,47.9998,48.0258,15025.0
2015-06-30 14:20:00,55.42,55.45,55.4,55.43,16303.0,48.0345,48.0605,48.0171,48.0431,16303.0
2015-06-30 14:25:00,55.44,55.44,55.38,55.43,28249.0,48.0518,48.0518,47.9998,48.0431,28249.0
2015-06-30 14:30:00,55.43,55.45,55.38,55.4,11418.0,48.0431,48.0605,47.9998,48.0171,11418.0
2015-06-30 14:35:00,55.41,55.43,55.4,55.43,6916.0,48.0258,48.0431,48.0171,48.0431,6916.0
2015-06-30 14:40:00,55.42,55.43,55.36,55.38,7234.0,48.0345,48.0431,47.9825,47.9998,7234.0
2015-06-30 14:45:00,55.39,55.41,55.33,55.35,12108.0,48.0085,48.0258,47.9565,47.9738,12108.0
2015-06-30 14:50:00,55.35,55.35,55.2,55.21,9794.0,47.9738,47.9738,47.8438,47.8525,9794.0
2015-06-30 14:55:00,55.21,55.29,55.2,55.21,9865.0,47.8525,47.9218,47.8438,47.8525,9865.0
2015-06-30 15:00:00,55.21,55.33,55.2,55.33,10547.0,47.8525,47.9565,47.8438,47.9565,10547.0
2015-06-30 15:05:00,55.31,55.38,55.28,55.35,11135.0,47.9391,47.9998,47.9131,47.9738,11135.0
2015-06-30 15:10:00,55.34,55.35,55.23,55.23,9063.0,47.9651,47.9738,47.8698,47.8698,9063.0
2015-06-30 15:15:00,55.23,55.33,55.23,55.28,7373.0,47.8698,47.9565,47.8698,47.9131,7373.0
2015-06-30 15:20:00,55.28,55.29,55.22,55.23,12877.0,47.9131,47.9218,47.8611,47.8698,12877.0
2015-06-30 15:25:00,55.25,55.29,55.25,55.26,15940.0,47.8871,47.9218,47.8871,47.8958,15940.0
2015-06-30 15:30:00,55.26,55.35,55.26,55.33,12451.0,47.8958,47.9738,47.8958,47.9565,12451.0
2015-06-30 15:35:00,55.33,55.34,55.24,55.24,13358.0,47.9565,47.9651,47.8785,47.8785,13358.0
2015-06-30 15:40:00,55.23,55.24,55.18,55.18,13194.0,47.8698,47.8785,47.8265,47.8265,13194.0
2015-06-30 15:45:00,55.2,55.38,55.2,55.35,29675.0,47.8438,47.9998,47.8438,47.9738,29675.0
2015-06-30 15:50:00,55.35,55.37,55.31,55.37,21121.0,47.9738,47.9911,47.9391,47.9911,21121.0
2015-06-30 15:55:00,55.37,55.39,55.26,55.26,77888.0,47.9911,48.0085,47.8958,47.8958,77888.0
2015-07-01 09:30:00,55.46,55.83,55.36,55.46,25038.0,48.0691,48.3898,47.9825,48.0691,25038.0
2015-07-01 09:35:00,55.35,55.45,55.23,55.3,12790.0,47.9738,48.0605,47.8698,47.9305,12790.0
2015-07-01 09:40:00,55.32,55.33,55.07,55.3,14987.0,47.9478,47.9565,47.7311,47.9305,14987.0
2015-07-01 09:45:00,55.32,55.32,55.08,55.23,16878.0,47.9478,47.9478,47.7398,47.8698,16878.0
2015-07-01 09:50:00,55.22,55.22,55.1,55.13,8686.0,47.8611,47.8611,47.7571,47.7831,8686.0
2015-07-01 09:55:00,55.14,55.18,55.0,55.0,14062.0,47.7918,47.8265,47.6704,47.6704,14062.0
2015-07-01 10:00:00,55.0,55.2,54.98,55.14,28271.0,47.6704,47.8438,47.6531,47.7918,28271.0
2015-07-01 10:05:00,55.13,55.18,54.99,54.99,44602.0,47.7831,47.8265,47.6618,47.6618,44602.0
2015-07-01 10:10:00,55.0,55.01,54.78,54.82,30173.0,47.6704,47.6791,47.4798,47.5144,30173.0
2015-07-01 10:15:00,54.82,54.85,54.7,54.71,36882.0,47.5144,47.5404,47.4104,47.4191,36882.0
2015-07-01 10:20:00,54.76,54.79,54.64,54.7,39701.0,47.4624,47.4884,47.3584,47.4104,39701.0
2015-07-01 10:25:00,54.7,54.7,54.58,54.58,20358.0,47.4104,47.4104,47.3064,47.3064,20358.0
2015-07-01 10:30:00,54.58,54.68,54.57,54.66,24631.0,47.3064,47.3931,47.2978,47.3758,24631.0
2015-07-01 10:35:00,54.69,55.72,54.66,54.9,41977.0,47.4018,48.2945,47.3758,47.5838,41977.0
2015-07-01 10:40:00,54.91,54.93,54.72,54.93,45640.0,47.5924,47.6098,47.4278,47.6098,45640.0
2015-07-01 10:45:00,54.94,54.99,54.87,54.92,13043.0,47.6184,47.6618,47.5578,47.6011,13043.0
2015-07-01 10:50:00,54.87,54.93,54.86,54.93,12610.0,47.5578,47.6098,47.5491,47.6098,12610.0
2015-07-01 10:55:00,54.92,54.94,54.87,54.89,11369.0,47.6011,47.6184,47.5578,47.5751,11369.0
2015-07-01 11:00:00,54.89,54.95,54.84,54.85,18764.0,47.5751,47.6271,47.5318,47.5404,18764.0
2015-07-01 11:05:00,54.84,54.85,54.81,54.84,4200.0,47.5318,47.5404,47.5058,47.5318,4200.0
2015-07-01 11:10:00,54.82,54.82,54.58,54.58,13534.0,47.5144,47.5144,47.3064,47.3064,13534.0
2015-07-01 11:15:00,54.6,54.64,54.49,54.49,17779.0,47.3238,47.3584,47.2284,47.2284,17779.0
2015-07-01 11:20:00,54.5,54.61,54.49,54.61,7618.0,47.2371,47.3324,47.2284,47.3324,7618.0
2015-07-01 11:25:00,54.62,54.63,54.46,54.55,14868.0,47.3411,47.3498,47.2024,47.2804,14868.0
2015-07-01 11:30:00,54.56,54.6,54.5,54.52,9845.0,47.2891,47.3238,47.2371,47.2544,9845.0
2015-07-01 11:35:00,54.52,54.52,54.38,54.39,9315.0,47.2544,47.2544,47.1331,47.1417,9315.0
2015-07-01 11:40:00,54.41,54.5,54.39,54.48,7961.0,47.1591,47.2371,47.1417,47.2197,7961.0
2015-07-01 11:45:00,54.47,54.54,54.46,54.54,9500.0,47.2111,47.2717,47.2024,47.2717,9500.0
2015-07-01 11:50:00,54.52,54.57,54.5,54.57,10634.0,47.2544,47.2978,47.2371,47.2978,10634.0
2015-07-01 11:55:00,54.58,54.62,54.5,54.5,12437.0,47.3064,47.3411,47.2371,47.2371,12437.0
2015-07-01 12:00:00,54.49,54.54,54.42,54.42,8621.0,47.2284,47.2717,47.1677,47.1677,8621.0
2015-07-01 12:05:00,54.44,54.51,54.44,54.48,11592.0,47.1851,47.2457,47.1851,47.2197,11592.0
2015-07-01 12:10:00,54.46,54.55,54.45,54.55,14126.0,47.2024,47.2804,47.1937,47.2804,14126.0
2015-07-01 12:15:00,54.56,54.57,54.36,54.37,5045.0,47.2891,47.2978,47.1157,47.1244,5045.0
2015-07-01 12:20:00,54.35,54.36,54.23,54.23,7414.0,47.1071,47.1157,47.0031,47.0031,7414.0
2015-07-01 12:25:00,54.26,54.31,54.24,54.3,6002.0,47.0291,47.0724,47.0117,47.0637,6002.0
2015-07-01 12:30:00,54.3,54.32,54.16,54.17,12800.0,47.0637,47.0811,46.9424,46.9511,12800.0
2015-07-01 12:35:00,54.18,54.18,54.08,54.09,8898.0,46.9597,46.9597,46.873,46.8817,8898.0
2015-07-01 12:40:00,54.08,54.15,54.08,54.11,4900.0,46.873,46.9337,46.873,46.8991,4900.0
2015-07-01 12:45:00,54.11,54.16,54.02,54.02,8454.0,46.8991,46.9424,46.821,46.821,8454.0
2015-07-01 12:50:00,54.03,54.03,53.92,53.95,4764.0,46.8297,46.8297,46.7344,46.7604,4764.0
2015-07-01 12:55:00,53.93,53.99,53.85,53.98,12796.0,46.743,46.795,46.6737,46.7864,12796.0
2015-07-01 13:00:00,53.99,53.99,53.91,53.98,5453.0,46.795,46.795,46.7257,46.7864,5453.0
2015-07-01 13:05:00,53.99,54.01,53.88,53.91,8212.0,46.795,46.8124,46.6997,46.7257,8212.0
2015-07-01 13:10:00,53.92,53.95,53.82,53.91,17061.0,46.7344,46.7604,46.6477,46.7257,17061.0
2015-07-01 13:15:00,53.91,53.98,53.91,53.98,2300.0,46.7257,46.7864,46.7257,46.7864,2300.0
2015-07-01 13:20:00,53.98,54.0,53.97,53.98,9900.0,46.7864,46.8037,46.7777,46.7864,9900.0
2015-07-01 13:25:00,53.99,54.09,53.98,54.05,34516.0,46.795,46.8817,46.7864,46.847,34516.0
2015-07-01 13:30:00,54.04,54.12,54.04,54.11,24019.0,46.8384,46.9077,46.8384,46.8991,24019.0
2015-07-01 13:35:00,54.11,54.17,54.09,54.11,17654.0,46.8991,46.9511,46.8817,46.8991,17654.0
2015-07-01 13:40:00,54.12,54.23,54.11,54.18,18143.0,46.9077,47.0031,46.8991,46.9597,18143.0
2015-07-01 13:45:00,54.16,54.3,54.16,54.3,8033.0,46.9424,47.0637,46.9424,47.0637,8033.0
2015-07-01 13:50:00,54.3,54.33,54.27,54.3,10242.0,47.0637,47.0897,47.0377,47.0637,10242.0
2015-07-01 13:55:00,54.29,54.31,54.24,54.26,12137.0,47.0551,47.0724,47.0117,47.0291,12137.0
2015-07-01 14:00:00,54.25,54.27,54.07,54.07,11168.0,47.0204,47.0377,46.8644,46.8644,11168.0
2015-07-01 14:05:00,54.09,54.09,54.03,54.04,9236.0,46.8817,46.8817,46.8297,46.8384,9236.0
2015-07-01 14:10:00,54.02,54.08,54.01,54.07,7826.0,46.821,46.873,46.8124,46.8644,7826.0
2015-07-01 14:15:00,54.08,54.1,54.05,54.1,7225.0,46.873,46.8904,46.847,46.8904,7225.0
2015-07-01 14:20:00,54.09,54.1,53.99,53.99,6538.0,46.8817,46.8904,46.795,46.795,6538.0
2015-07-01 14:25:00,54.0,54.0,53.89,53.89,14573.0,46.8037,46.8037,46.7084,46.7084,14573.0
2015-07-01 14:30:00,53.91,53.92,53.88,53.9,6771.0,46.7257,46.7344,46.6997,46.717,6771.0
2015-07-01 14:35:00,53.9,53.93,53.86,53.93,18514.0,46.717,46.743,46.6824,46.743,18514.0
2015-07-01 14:40:00,53.94,53.95,53.92,53.94,13126.0,46.7517,46.7604,46.7344,46.7517,13126.0
2015-07-01 14:45:00,53.92,54.01,53.91,53.99,12074.0,46.7344,46.8124,46.7257,46.795,12074.0
2015-07-01 14:50:00,53.98,53.99,53.94,53.97,10265.0,46.7864,46.795,46.7517,46.7777,10265.0
2015-07-01 14:55:00,53.97,54.02,53.94,54.0,33166.0,46.7777,46.821,46.7517,46.8037,33166.0
2015-07-01 15:00:00,54.0,54.01,53.95,53.99,25993.0,46.8037,46.8124,46.7604,46.795,25993.0
2015-07-01 15:05:00,53.98,53.98,53.9,53.9,21765.0,46.7864,46.7864,46.717,46.717,21765.0
2015-07-01 15:10:00,53.9,53.99,53.9,53.98,22633.0,46.717,46.795,46.717,46.7864,22633.0
2015-07-01 15:15:00,53.97,54.02,53.95,54.01,15734.0,46.7777,46.821,46.7604,46.8124,15734.0
2015-07-01 15:20:00,54.0,54.13,54.0,54.13,17696.0,46.8037,46.9164,46.8037,46.9164,17696.0
2015-07-01 15:25:00,54.11,54.15,54.07,54.15,33114.0,46.8991,46.9337,46.8644,46.9337,33114.0
2015-07-01 15:30:00,54.15,54.16,54.05,54.05,21049.0,46.9337,46.9424,46.847,46.847,21049.0
2015-07-01 15:35:00,54.04,54.13,54.02,54.13,31412.0,46.8384,46.9164,46.821,46.9164,31412.0
2015-07-01 15:40:00,54.13,54.2,54.12,54.19,39930.0,46.9164,46.9771,46.9077,46.9684,39930.0
2015-07-01 15:45:00,54.19,54.35,54.18,54.35,51437.0,46.9684,47.1071,46.9597,47.1071,51437.0
2015-07-01 15:50:00,54.35,54.43,54.3,54.43,72938.0,47.1071,47.1764,47.0637,47.1764,72938.0
2015-07-01 15:55:00,54.42,54.5,54.41,54.47,124224.0,47.1677,47.2371,47.1591,47.2111,124224.0
2015-07-02 09:30:00,54.54,54.73,54.31,54.67,114473.0,47.2717,47.4364,47.0724,47.3844,114473.0
2015-07-02 09:35:00,54.69,54.89,54.68,54.79,15011.0,47.4018,47.5751,47.3931,47.4884,15011.0
2015-07-02 09:40:00,54.8,54.91,54.75,54.91,20100.0,47.4971,47.5924,47.4538,47.5924,20100.0
2015-07-02 09:45:00,54.87,55.01,54.81,54.96,18185.0,47.5578,47.6791,47.5058,47.6358,18185.0
2015-07-02 09:50:00,54.93,54.95,54.76,54.93,23897.0,47.6098,47.6271,47.4624,47.6098,23897.0
2015-07-02 09:55:00,54.94,55.05,54.94,55.02,3914.0,47.6184,47.7138,47.6184,47.6878,3914.0
2015-07-02 10:00:00,55.04,55.04,54.99,55.01,4291.0,47.7051,47.7051,47.6618,47.6791,4291.0
2015-07-02 10:05:00,55.0,55.08,54.97,55.05,14118.0,47.6704,47.7398,47.6444,47.7138,14118.0
2015-07-02 10:10:00,55.03,55.07,55.0,55.02,13964.0,47.6964,47.7311,47.6704,47.6878,13964.0
2015-07-02 10:15:00,55.01,55.07,55.0,55.03,10952.0,47.6791,47.7311,47.6704,47.6964,10952.0
2015-07-02 10:20:00,55.01,55.01,54.82,54.83,12700.0,47.6791,47.6791,47.5144,47.5231,12700.0
2015-07-02 10:25:00,54.84,54.89,54.81,54.83,11939.0,47.5318,47.5751,47.5058,47.5231,11939.0
2015-07-02 10:30:00,54.81,54.82,54.74,54.74,14689.0,47.5058,47.5144,47.4451,47.4451,14689.0
2015-07-02 10:35:00,54.75,54.76,54.56,54.56,24286.0,47.4538,47.4624,47.2891,47.2891,24286.0
2015-07-02 10:40:00,54.57,54.59,54.53,54.53,16496.0,47.2978,47.3151,47.2631,47.2631,16496.0
2015-07-02 10:45:00,54.52,54.53,54.46,54.52,14570.0,47.2544,47.2631,47.2024,47.2544,14570.0
2015-07-02 10:50:00,54.52,54.55,54.46,54.48,12454.0,47.2544,47.2804,47.2024,47.2197,12454.0
2015-07-02 10:55:00,54.46,54.46,54.4,54.4,14590.0,47.2024,47.2024,47.1504,47.1504,14590.0
2015-07-02 11:00:00,54.38,54.38,54.31,54.38,11172.0,47.1331,47.1331,47.0724,47.1331,11172.0
2015-07-02 11:05:00,54.36,54.42,54.36,54.4,13930.0,47.1157,47.1677,47.1157,47.1504,13930.0
2015-07-02 11:10:00,54.39,54.4,54.32,54.34,9062.0,47.1417,47.1504,47.0811,47.0984,9062.0
2015-07-02 11:15:00,54.34,54.44,54.34,54.42,10909.0,47.0984,47.1851,47.0984,47.1677,10909.0
2015-07-02 11:20:00,54.42,54.42,54.39,54.4,4947.0,47.1677,47.1677,47.1417,47.1504,4947.0
2015-07-02 11:25:00,54.41,54.48,54.41,54.47,12326.0,47.1591,47.2197,47.1591,47.2111,12326.0
2015-07-02 11:30:00,54.46,54.58,54.46,54.56,15759.0,47.2024,47.3064,47.2024,47.2891,15759.0
2015-07-02 11:35:00,54.56,54.57,54.52,54.56,4518.0,47.2891,47.2978,47.2544,47.2891,4518.0
2015-07-02 11:40:00,54.55,54.56,54.46,54.46,6700.0,47.2804,47.2891,47.2024,47.2024,6700.0
2015-07-02 11:45:00,54.46,54.46,54.4,54.45,6900.0,47.2024,47.2024,47.1504,47.1937,6900.0
2015-07-02 11:50:00,54.45,54.46,54.3,54.33,4365.0,47.1937,47.2024,47.0637,47.0897,4365.0
2015-07-02 11:55:00,54.34,54.39,54.33,54.39,12371.0,47.0984,47.1417,47.0897,47.1417,12371.0
2015-07-02 12:00:00,54.39,54.41,54.36,54.4,7631.0,47.1417,47.1591,47.1157,47.1504,7631.0
2015-07-02 12:05:00,54.4,54.44,54.36,54.43,19433.0,47.1504,47.1851,47.1157,47.1764,19433.0
2015-07-02 12:10:00,54.43,54.44,54.36,54.36,11800.0,47.1764,47.1851,47.1157,47.1157,11800.0
2015-07-02 12:15:00,54.36,54.39,54.33,54.34,6111.0,47.1157,47.1417,47.0897,47.0984,6111.0
2015-07-02 12:20:00,54.33,54.36,54.33,54.34,11764.0,47.0897,47.1157,47.0897,47.0984,11764.0
2015-07-02 12:25:00,54.34,54.41,54.34,54.4,6800.0,47.0984,47.1591,47.0984,47.1504,6800.0
2015-07-02 12:30:00,54.38,54.42,54.38,54.41,8155.0,47.1331,47.1677,47.1331,47.1591,8155.0
2015-07-02 12:35:00,54.41,54.42,54.39,54.41,9101.0,47.1591,47.1677,47.1417,47.1591,9101.0
2015-07-02 12:40:00,54.4,54.44,54.4,54.42,6606.0,47.1504,47.1851,47.1504,47.1677,6606.0
2015-07-02 12:45:00,54.41,54.44,54.41,54.43,6200.0,47.1591,47.1851,47.1591,47.1764,6200.0
2015-07-02 12:50:00,54.42,54.43,54.4,54.4,4100.0,47.1677,47.1764,47.1504,47.1504,4100.0
2015-07-02 12:55:00,54.4,54.42,54.4,54.42,4906.0,47.1504,47.1677,47.1504,47.1677,4906.0
2015-07-02 13:00:00,54.41,54.42,54.4,54.41,8694.0,47.1591,47.1677,47.1504,47.1591,8694.0
2015-07-02 13:05:00,54.42,54.44,54.41,54.43,6000.0,47.1677,47.1851,47.1591,47.1764,6000.0
2015-07-02 13:10:00,54.42,54.43,54.4,54.4,3220.0,47.1677,47.1764,47.1504,47.1504,3220.0
2015-07-02 13:15:00,54.4,54.42,54.4,54.4,3514.0,47.1504,47.1677,47.1504,47.1504,3514.0
2015-07-02 13:20:00,54.41,54.43,54.4,54.4,3802.0,47.1591,47.1764,47.1504,47.1504,3802.0
2015-07-02 13:25:00,54.42,54.71,54.4,54.7,85986.0,47.1677,47.4191,47.1504,47.4104,85986.0
2015-07-02 13:30:00,54.7,54.71,54.55,54.59,21336.0,47.4104,47.4191,47.2804,47.3151,21336.0
2015-07-02 13:35:00,54.59,54.63,54.57,54.59,6824.0,47.3151,47.3498,47.2978,47.3151,6824.0
2015-07-02 13:40:00,54.57,54.61,54.56,54.56,7794.0,47.2978,47.3324,47.2891,47.2891,7794.0
2015-07-02 13:45:00,54.55,54.59,54.53,54.58,33800.0,47.2804,47.3151,47.2631,47.3064,33800.0
2015-07-02 13:50:00,54.58,54.65,54.58,54.63,9008.0,47.3064,47.3671,47.3064,47.3498,9008.0
2015-07-02 13:55:00,54.65,54.69,54.57,54.59,33953.0,47.3671,47.4018,47.2978,47.3151,33953.0
2015-07-02 14:00:00,54.6,54.63,54.59,54.62,10639.0,47.3238,47.3498,47.3151,47.3411,10639.0
2015-07-02 14:05:00,54.61,54.62,54.53,54.58,9786.0,47.3324,47.3411,47.2631,47.3064,9786.0
2015-07-02 14:10:00,54.59,54.6,54.56,54.58,18432.0,47.3151,47.3238,47.2891,47.3064,18432.0
2015-07-02 14:15:00,54.57,54.67,54.56,54.67,13187.0,47.2978,47.3844,47.2891,47.3844,13187.0
2015-07-02 14:20:00,54.67,54.68,54.64,54.64,10585.0,47.3844,47.3931,47.3584,47.3584,10585.0
2015-07-02 14:25:00,54.66,54.81,54.66,54.81,17948.0,47.3758,47.5058,47.3758,47.5058,17948.0
2015-07-02 14:30:00,54.82,54.91,54.81,54.91,17060.0,47.5144,47.5924,47.5058,47.5924,17060.0
2015-07-02 14:35:00,54.92,54.98,54.92,54.98,24627.0,47.6011,47.6531,47.6011,47.6531,24627.0
2015-07-02 14:40:00,54.97,55.02,54.97,55.0,21615.0,47.6444,47.6878,47.6444,47.6704,21615.0
2015-07-02 14:45:00,55.0,55.03,55.0,55.0,5569.0,47.6704,47.6964,47.6704,47.6704,5569.0
2015-07-02 14:50:00,55.0,55.05,55.0,55.0,19433.0,47.6704,47.7138,47.6704,47.6704,19433.0
2015-07-02 14:55:00,55.01,55.13,55.0,55.12,13807.0,47.6791,47.7831,47.6704,47.7745,13807.0
2015-07-02 15:00:00,55.11,55.13,55.01,55.09,13394.0,47.7658,47.7831,47.6791,47.7485,13394.0
2015-07-02 15:05:00,55.07,55.08,54.99,55.06,15211.0,47.7311,47.7398,47.6618,47.7225,15211.0
2015-07-02 15:10:00,55.05,55.05,55.0,55.0,6899.0,47.7138,47.7138,47.6704,47.6704,6899.0
2015-07-02 15:15:00,55.01,55.02,54.99,55.01,7523.0,47.6791,47.6878,47.6618,47.6791,7523.0
2015-07-02 15:20:00,55.03,55.06,55.01,55.05,13036.0,47.6964,47.7225,47.6791,47.7138,13036.0
2015-07-02 15:25:00,55.06,55.07,55.01,55.01,15300.0,47.7225,47.7311,47.6791,47.6791,15300.0
2015-07-02 15:30:00,55.01,55.05,54.96,55.05,24754.0,47.6791,47.7138,47.6358,47.7138,24754.0
2015-07-02 15:35:00,55.05,55.12,55.05,55.11,30722.0,47.7138,47.7745,47.7138,47.7658,30722.0
2015-07-02 15:40:00,55.1,55.13,55.08,55.11,30045.0,47.7571,47.7831,47.7398,47.7658,30045.0
2015-07-02 15:45:00,55.11,55.12,55.08,55.08,19697.0,47.7658,47.7745,47.7398,47.7398,19697.0
2015-07-02 15:50:00,55.09,55.09,54.99,55.0,37848.0,47.7485,47.7485,47.6618,47.6704,37848.0
2015-07-02 15:55:00,55.01,55.12,55.01,55.05,89420.0,47.6791,47.7745,47.6791,47.7138,89420.0
2015-07-06 09:30:00,54.26,54.91,54.22,54.24,11001.0,47.0291,47.5924,46.9944,47.0117,11001.0
2015-07-06 09:35:00,54.28,54.48,54.18,54.36,15788.0,47.0464,47.2197,46.9597,47.1157,15788.0
2015-07-06 09:40:00,54.28,54.32,54.19,54.28,2000.0,47.0464,47.0811,46.9684,47.0464,2000.0
2015-07-06 09:45:00,54.27,54.54,54.26,54.5,14202.0,47.0377,47.2717,47.0291,47.2371,14202.0
2015-07-06 09:50:00,54.5,54.5,54.41,54.41,3241.0,47.2371,47.2371,47.1591,47.1591,3241.0
2015-07-06 09:55:00,54.39,54.5,54.35,54.5,9232.0,47.1417,47.2371,47.1071,47.2371,9232.0
2015-07-06 10:00:00,54.48,54.5,54.33,54.5,18533.0,47.2197,47.2371,47.0897,47.2371,18533.0
2015-07-06 10:05:00,54.49,54.6,54.48,54.56,6400.0,47.2284,47.3238,47.2197,47.2891,6400.0
2015-07-06 10:10:00,54.56,54.56,54.49,54.54,6479.0,47.2891,47.2891,47.2284,47.2717,6479.0
2015-07-06 10:15:00,54.53,54.85,54.49,54.56,27804.0,47.2631,47.5404,47.2284,47.2891,27804.0
2015-07-06 10:20:00,54.58,54.59,54.4,54.4,10017.0,47.3064,47.3151,47.1504,47.1504,10017.0
2015-07-06 10:25:00,54.4,54.43,54.38,54.4,4100.0,47.1504,47.1764,47.1331,47.1504,4100.0
2015-07-06 10:30:00,54.4,54.55,54.4,54.53,4700.0,47.1504,47.2804,47.1504,47.2631,4700.0
2015-07-06 10:35:00,54.54,54.7,54.52,54.7,9195.0,47.2717,47.4104,47.2544,47.4104,9195.0
2015-07-06 10:40:00,54.7,54.73,54.67,54.71,5111.0,47.4104,47.4364,47.3844,47.4191,5111.0
2015-07-06 10:45:00,54.7,54.87,54.7,54.8,8773.0,47.4104,47.5578,47.4104,47.4971,8773.0
2015-07-06 10:50:00,54.79,54.83,54.78,54.79,5400.0,47.4884,47.5231,47.4798,47.4884,5400.0
2015-07-06 10:55:00,54.77,54.81,54.66,54.66,35676.0,47.4711,47.5058,47.3758,47.3758,35676.0
2015-07-06 11:00:00,54.66,54.66,54.57,54.57,5250.0,47.3758,47.3758,47.2978,47.2978,5250.0
2015-07-06 11:05:00,54.56,54.56,54.48,54.48,7157.0,47.2891,47.2891,47.2197,47.2197,7157.0
2015-07-06 11:10:00,54.48,54.48,54.29,54.29,8123.0,47.2197,47.2197,47.0551,47.0551,8123.0
2015-07-06 11:15:00,54.28,54.3,54.21,54.23,5616.0,47.0464,47.0637,46.9857,47.0031,5616.0
2015-07-06 11:20:00,54.2,54.2,54.1,54.1,7320.0,46.9771,46.9771,46.8904,46.8904,7320.0
2015-07-06 11:25:00,54.1,54.15,54.1,54.15,6706.0,46.8904,46.9337,46.8904,46.9337,6706.0
2015-07-06 11:30:00,54.11,54.13,54.07,54.07,13004.0,46.8991,46.9164,46.8644,46.8644,13004.0
2015-07-06 11:35:00,54.06,54.11,54.06,54.11,4700.0,46.8557,46.8991,46.8557,46.8991,4700.0
2015-07-06 11:40:00,54.11,54.12,54.03,54.05,3568.0,46.8991,46.9077,46.8297,46.847,3568.0
2015-07-06 11:45:00,54.06,54.06,54.0,54.04,11900.0,46.8557,46.8557,46.8037,46.8384,11900.0
2015-07-06 11:50:00,54.05,54.15,54.05,54.13,32325.0,46.847,46.9337,46.847,46.9164,32325.0
2015-07-06 11:55:00,54.1,54.16,54.08,54.13,23186.0,46.8904,46.9424,46.873,46.9164,23186.0
2015-07-06 12:00:00,54.12,54.23,54.08,54.23,20040.0,46.9077,47.0031,46.873,47.0031,20040.0
2015-07-06 12:05:00,54.23,54.28,54.17,54.22,19450.0,47.0031,47.0464,46.9511,46.9944,19450.0
2015-07-06 12:10:00,54.23,54.32,54.22,54.32,9825.0,47.0031,47.0811,46.9944,47.0811,9825.0
2015-07-06 12:15:00,54.31,54.37,54.27,54.36,17067.0,47.0724,47.1244,47.0377,47.1157,17067.0
2015-07-06 12:20:00,54.36,54.43,54.36,54.43,5324.0,47.1157,47.1764,47.1157,47.1764,5324.0
2015-07-06 12:25:00,54.42,54.44,54.37,54.42,12288.0,47.1677,47.1851,47.1244,47.1677,12288.0
2015-07-06 12:30:00,54.38,54.42,54.35,54.4,6900.0,47.1331,47.1677,47.1071,47.1504,6900.0
2015-07-06 12:35:00,54.4,54.4,54.35,54.39,5300.0,47.1504,47.1504,47.1071,47.1417,5300.0
2015-07-06 12:40:00,54.39,54.44,54.37,54.44,9492.0,47.1417,47.1851,47.1244,47.1851,9492.0
2015-07-06 12:45:00,54.46,54.46,54.4,54.43,1600.0,47.2024,47.2024,47.1504,47.1764,1600.0
2015-07-06 12:50:00,54.44,54.44,54.39,54.41,8000.0,47.1851,47.1851,47.1417,47.1591,8000.0
2015-07-06 12:55:00,54.4,54.44,54.4,54.43,8975.0,47.1504,47.1851,47.1504,47.1764,8975.0
2015-07-06 13:00:00,54.43,54.49,54.41,54.46,4400.0,47.1764,47.2284,47.1591,47.2024,4400.0
2015-07-06 13:05:00,54.45,54.47,54.35,54.35,4297.0,47.1937,47.2111,47.1071,47.1071,4297.0
2015-07-06 13:10:00,54.33,54.38,54.33,54.33,4100.0,47.0897,47.1331,47.0897,47.0897,4100.0
2015-07-06 13:15:00,54.32,54.34,54.18,54.18,7700.0,47.0811,47.0984,46.9597,46.9597,7700.0
2015-07-06 13:20:00,54.17,54.21,54.14,54.2,16053.0,46.9511,46.9857,46.9251,46.9771,16053.0
2015-07-06 13:25:00,54.2,54.28,54.18,54.26,15572.0,46.9771,47.0464,46.9597,47.0291,15572.0
2015-07-06 13:30:00,54.25,54.28,54.23,54.27,7984.0,47.0204,47.0464,47.0031,47.0377,7984.0
2015-07-06 13:35:00,54.26,54.28,54.22,54.22,5574.0,47.0291,47.0464,46.9944,46.9944,5574.0
2015-07-06 13:40:00,54.22,54.26,54.17,54.25,21272.0,46.9944,47.0291,46.9511,47.0204,21272.0
2015-07-06 13:45:00,54.25,54.31,54.18,54.25,13998.0,47.0204,47.0724,46.9597,47.0204,13998.0
2015-07-06 13:50:00,54.25,54.27,54.22,54.22,8848.0,47.0204,47.0377,46.9944,46.9944,8848.0
2015-07-06 13:55:00,54.23,54.25,54.19,54.25,4615.0,47.0031,47.0204,46.9684,47.0204,4615.0
2015-07-06 14:00:00,54.24,54.25,54.14,54.15,6725.0,47.0117,47.0204,46.9251,46.9337,6725.0
2015-07-06 14:05:00,54.15,54.26,54.07,54.07,23694.0,46.9337,47.0291,46.8644,46.8644,23694.0
2015-07-06 14:10:00,54.07,54.07,54.03,54.04,10247.0,46.8644,46.8644,46.8297,46.8384,10247.0
2015-07-06 14:15:00,54.02,54.12,54.0,54.12,17849.0,46.821,46.9077,46.8037,46.9077,17849.0
2015-07-06 14:20:00,54.13,54.2,54.1,54.13,21590.0,46.9164,46.9771,46.8904,46.9164,21590.0
2015-07-06 14:25:00,54.14,54.22,54.12,54.14,26310.0,46.9251,46.9944,46.9077,46.9251,26310.0
2015-07-06 14:30:00,54.13,54.21,54.12,54.18,21901.0,46.9164,46.9857,46.9077,46.9597,21901.0
2015-07-06 14:35:00,54.19,54.19,54.14,54.15,8000.0,46.9684,46.9684,46.9251,46.9337,8000.0
2015-07-06 14:40:00,54.14,54.2,54.04,54.04,32640.0,46.9251,46.9771,46.8384,46.8384,32640.0
2015-07-06 14:45:00,54.05,54.14,54.02,54.14,9330.0,46.847,46.9251,46.821,46.9251,9330.0
2015-07-06 14:50:00,54.13,54.2,54.11,54.15,12036.0,46.9164,46.9771,46.8991,46.9337,12036.0
2015-07-06 14:55:00,54.16,54.23,54.15,54.16,21763.0,46.9424,47.0031,46.9337,46.9424,21763.0
2015-07-06 15:00:00,54.15,54.22,54.15,54.2,18137.0,46.9337,46.9944,46.9337,46.9771,18137.0
2015-07-06 15:05:00,54.18,54.2,54.16,54.2,14554.0,46.9597,46.9771,46.9424,46.9771,14554.0
2015-07-06 15:10:00,54.2,54.23,54.16,54.2,22591.0,46.9771,47.0031,46.9424,46.9771,22591.0
2015-07-06 15:15:00,54.2,54.2,54.15,54.16,14637.0,46.9771,46.9771,46.9337,46.9424,14637.0
2015-07-06 15:20:00,54.17,54.22,54.16,54.17,10866.0,46.9511,46.9944,46.9424,46.9511,10866.0
2015-07-06 15:25:00,54.17,54.19,54.15,54.16,9447.0,46.9511,46.9684,46.9337,46.9424,9447.0
2015-07-06 15:30:00,54.16,54.2,54.07,54.17,50622.0,46.9424,46.9771,46.8644,46.9511,50622.0
2015-07-06 15:35:00,54.16,54.21,54.13,54.16,16352.0,46.9424,46.9857,46.9164,46.9424,16352.0
2015-07-06 15:40:00,54.16,54.2,54.12,54.2,21530.0,46.9424,46.9771,46.9077,46.9771,21530.0
2015-07-06 15:45:00,54.21,54.26,54.2,54.25,22487.0,46.9857,47.0291,46.9771,47.0204,22487.0
2015-07-06 15:50:00,54.26,54.29,54.21,54.22,42943.0,47.0291,47.0551,46.9857,46.9944,42943.0
2015-07-06 15:55:00,54.22,54.25,54.17,54.24,72264.0,46.9944,47.0204,46.9511,47.0117,72264.0
2015-07-07 09:30:00,54.35,54.35,53.9,53.9,27407.0,47.1071,47.1071,46.717,46.717,27407.0
2015-07-07 09:35:00,53.91,54.0,53.53,53.53,34214.0,46.7257,46.8037,46.3963,46.3963,34214.0
2015-07-07 09:40:00,53.58,53.92,53.53,53.82,20787.0,46.4397,46.7344,46.3963,46.6477,20787.0
2015-07-07 09:45:00,53.78,54.02,53.76,53.96,16600.0,46.613,46.821,46.5957,46.769,16600.0
2015-07-07 09:50:00,53.95,54.15,53.89,54.1,25717.0,46.7604,46.9337,46.7084,46.8904,25717.0
2015-07-07 09:55:00,54.1,54.1,53.81,53.92,15207.0,46.8904,46.8904,46.639,46.7344,15207.0
2015-07-07 10:00:00,53.88,54.07,53.88,53.96,19100.0,46.6997,46.8644,46.6997,46.769,19100.0
2015-07-07 10:05:00,53.94,53.96,53.61,53.61,51626.0,46.7517,46.769,46.4657,46.4657,51626.0
2015-07-07 10:10:00,53.6,53.65,53.5,53.54,13431.0,46.457,46.5004,46.3703,46.405,13431.0
2015-07-07 10:15:00,53.51,53.56,53.42,53.55,21214.0,46.379,46.4223,46.301,46.4137,21214.0
2015-07-07 10:20:00,53.54,53.76,53.52,53.64,31081.0,46.405,46.5957,46.3877,46.4917,31081.0
2015-07-07 10:25:00,53.62,53.64,53.44,53.45,8100.0,46.4744,46.4917,46.3183,46.327,8100.0
2015-07-07 10:30:00,53.45,53.59,53.41,53.52,12000.0,46.327,46.4483,46.2923,46.3877,12000.0
2015-07-07 10:35:00,53.52,53.52,53.38,53.38,5600.0,46.3877,46.3877,46.2663,46.2663,5600.0
2015-07-07 10:40:00,53.37,53.37,53.07,53.11,5650.0,46.2577,46.2577,45.9976,46.0323,5650.0
2015-07-07 10:45:00,53.1,53.21,53.06,53.19,5900.0,46.0236,46.119,45.989,46.1017,5900.0
2015-07-07 10:50:00,53.2,53.27,52.99,53.19,30522.0,46.1103,46.171,45.9283,46.1017,30522.0
2015-07-07 10:55:00,53.19,53.19,53.09,53.1,10700.0,46.1017,46.1017,46.015,46.0236,10700.0
2015-07-07 11:00:00,53.09,53.1,52.97,53.06,6775.0,46.015,46.0236,45.911,45.989,6775.0
2015-07-07 11:05:00,53.05,53.06,52.97,53.04,5776.0,45.9803,45.989,45.911,45.9716,5776.0
2015-07-07 11:10:00,53.05,53.12,53.04,53.12,6500.0,45.9803,46.041,45.9716,46.041,6500.0
2015-07-07 11:15:00,53.1,53.22,53.08,53.14,5752.0,46.0236,46.1277,46.0063,46.0583,5752.0
2015-07-07 11:20:00,53.14,53.3,53.09,53.3,8834.0,46.0583,46.197,46.015,46.197,8834.0
2015-07-07 11:25:00,53.3,53.3,53.11,53.18,8006.0,46.197,46.197,46.0323,46.093,8006.0
2015-07-07 11:30:00,53.18,53.2,53.05,53.05,3800.0,46.093,46.1103,45.9803,45.9803,3800.0
2015-07-07 11:35:00,53.03,53.15,53.03,53.15,4522.0,45.963,46.067,45.963,46.067,4522.0
2015-07-07 11:40:00,53.15,53.37,53.12,53.31,5985.0,46.067,46.2577,46.041,46.2057,5985.0
2015-07-07 11:45:00,53.31,53.35,53.28,53.31,3900.0,46.2057,46.2403,46.1797,46.2057,3900.0
2015-07-07 11:50:00,53.31,53.34,53.26,53.26,3700.0,46.2057,46.2317,46.1623,46.1623,3700.0
2015-07-07 11:55:00,53.29,53.51,53.29,53.49,6220.0,46.1883,46.379,46.1883,46.3617,6220.0
2015-07-07 12:00:00,53.49,53.54,53.43,53.54,4668.0,46.3617,46.405,46.3097,46.405,4668.0
2015-07-07 12:05:00,53.54,53.62,53.54,53.62,1300.0,46.405,46.4744,46.405,46.4744,1300.0
2015-07-07 12:10:00,53.62,53.62,53.52,53.53,3316.0,46.4744,46.4744,46.3877,46.3963,3316.0
2015-07-07 12:15:00,53.52,53.52,53.39,53.43,6100.0,46.3877,46.3877,46.275,46.3097,6100.0
2015-07-07 12:20:00,53.43,53.46,53.43,53.43,3700.0,46.3097,46.3357,46.3097,46.3097,3700.0
2015-07-07 12:25:00,53.39,53.43,53.39,53.4,2400.0,46.275,46.3097,46.275,46.2837,2400.0
2015-07-07 12:30:00,53.43,53.47,53.43,53.46,1512.0,46.3097,46.3443,46.3097,46.3357,1512.0
2015-07-07 12:35:00,53.48,53.58,53.47,53.58,5045.0,46.353,46.4397,46.3443,46.4397,5045.0
2015-07-07 12:40:00,53.6,53.66,53.6,53.63,2100.0,46.457,46.509,46.457,46.483,2100.0
2015-07-07 12:45:00,53.65,53.78,53.65,53.72,8898.0,46.5004,46.613,46.5004,46.561,8898.0
2015-07-07 12:50:00,53.72,53.78,53.69,53.78,3400.0,46.561,46.613,46.535,46.613,3400.0
2015-07-07 12:55:00,53.8,53.93,53.76,53.9,7429.0,46.6304,46.743,46.5957,46.717,7429.0
2015-07-07 13:00:00,53.88,53.88,53.72,53.76,5300.0,46.6997,46.6997,46.561,46.5957,5300.0
2015-07-07 13:05:00,53.76,53.76,53.64,53.71,3475.0,46.5957,46.5957,46.4917,46.5524,3475.0
2015-07-07 13:10:00,53.7,53.97,53.69,53.95,9799.0,46.5437,46.7777,46.535,46.7604,9799.0
2015-07-07 13:15:00,53.91,53.95,53.8,53.82,10896.0,46.7257,46.7604,46.6304,46.6477,10896.0
2015-07-07 13:20:00,53.81,53.82,53.7,53.77,5825.0,46.639,46.6477,46.5437,46.6044,5825.0
2015-07-07 13:25:00,53.77,53.88,53.77,53.82,12000.0,46.6044,46.6997,46.6044,46.6477,12000.0
2015-07-07 13:30:00,53.84,53.85,53.71,53.81,31564.0,46.665,46.6737,46.5524,46.639,31564.0
2015-07-07 13:35:00,53.78,53.9,53.76,53.81,36722.0,46.613,46.717,46.5957,46.639,36722.0
2015-07-07 13:40:00,53.8,53.86,53.75,53.82,12345.0,46.6304,46.6824,46.587,46.6477,12345.0
2015-07-07 13:45:00,53.85,53.85,53.81,53.84,2050.0,46.6737,46.6737,46.639,46.665,2050.0
2015-07-07 13:50:00,53.85,53.86,53.79,53.83,2950.0,46.6737,46.6824,46.6217,46.6564,2950.0
2015-07-07 13:55:00,53.81,53.89,53.79,53.86,27864.0,46.639,46.7084,46.6217,46.6824,27864.0
2015-07-07 14:00:00,53.85,53.86,53.8,53.85,4874.0,46.6737,46.6824,46.6304,46.6737,4874.0
2015-07-07 14:05:00,53.84,53.92,53.8,53.92,14664.0,46.665,46.7344,46.6304,46.7344,14664.0
2015-07-07 14:10:00,53.92,54.0,53.91,53.99,15370.0,46.7344,46.8037,46.7257,46.795,15370.0
2015-07-07 14:15:00,53.99,53.99,53.89,53.9,12300.0,46.795,46.795,46.7084,46.717,12300.0
2015-07-07 14:20:00,53.9,54.0,53.87,53.97,24186.0,46.717,46.8037,46.691,46.7777,24186.0
2015-07-07 14:25:00,53.96,54.07,53.9,53.98,28040.0,46.769,46.8644,46.717,46.7864,28040.0
2015-07-07 14:30:00,53.98,54.06,53.92,54.05,15480.0,46.7864,46.8557,46.7344,46.847,15480.0
2015-07-07 14:35:00,54.04,54.1,54.02,54.06,5566.0,46.8384,46.8904,46.821,46.8557,5566.0
2015-07-07 14:40:00,54.06,54.26,54.06,54.25,8579.0,46.8557,47.0291,46.8557,47.0204,8579.0
2015-07-07 14:45:00,54.24,54.24,54.2,54.22,3649.0,47.0117,47.0117,46.9771,46.9944,3649.0
2015-07-07 14:50:00,54.22,54.22,54.15,54.19,4900.0,46.9944,46.9944,46.9337,46.9684,4900.0
2015-07-07 14:55:00,54.24,54.44,54.23,54.35,8376.0,47.0117,47.1851,47.0031,47.1071,8376.0
2015-07-07 15:00:00,54.37,54.42,54.33,54.35,5269.0,47.1244,47.1677,47.0897,47.1071,5269.0
2015-07-07 15:05:00,54.33,54.37,54.26,54.3,6285.0,47.0897,47.1244,47.0291,47.0637,6285.0
2015-07-07 15:10:00,54.26,54.28,54.21,54.23,5031.0,47.0291,47.0464,46.9857,47.0031,5031.0
2015-07-07 15:15:00,54.21,54.3,54.19,54.3,4115.0,46.9857,47.0637,46.9684,47.0637,4115.0
2015-07-07 15:20:00,54.31,54.31,54.23,54.29,5200.0,47.0724,47.0724,47.0031,47.0551,5200.0
2015-07-07 15:25:00,54.31,54.42,54.3,54.34,5345.0,47.0724,47.1677,47.0637,47.0984,5345.0
2015-07-07 15:30:00,54.35,54.39,54.33,54.38,9467.0,47.1071,47.1417,47.0897,47.1331,9467.0
2015-07-07 15:35:00,54.4,54.4,54.25,54.28,6540.0,47.1504,47.1504,47.0204,47.0464,6540.0
2015-07-07 15:40:00,54.27,54.27,54.17,54.18,11737.0,47.0377,47.0377,46.9511,46.9597,11737.0
2015-07-07 15:45:00,54.18,54.21,54.14,54.16,16947.0,46.9597,46.9857,46.9251,46.9424,16947.0
2015-07-07 15:50:00,54.17,54.29,54.17,54.24,18229.0,46.9511,47.0551,46.9511,47.0117,18229.0
2015-07-07 15:55:00,54.23,54.29,54.2,54.26,38562.0,47.0031,47.0551,46.9771,47.0291,38562.0
2015-07-08 09:30:00,53.87,54.23,53.71,53.76,20724.0,46.691,47.0031,46.5524,46.5957,20724.0
2015-07-08 09:35:00,53.76,53.87,53.45,53.59,9004.0,46.5957,46.691,46.327,46.4483,9004.0
2015-07-08 09:40:00,53.58,53.58,53.29,53.32,13626.0,46.4397,46.4397,46.1883,46.2143,13626.0
2015-07-08 09:45:00,53.32,53.32,53.08,53.08,7329.0,46.2143,46.2143,46.0063,46.0063,7329.0
2015-07-08 09:50:00,53.13,53.26,53.1,53.26,8103.0,46.0497,46.1623,46.0236,46.1623,8103.0
2015-07-08 09:55:00,53.28,53.4,53.25,53.38,8769.0,46.1797,46.2837,46.1537,46.2663,8769.0
2015-07-08 10:00:00,53.36,53.37,53.09,53.1,20600.0,46.249,46.2577,46.015,46.0236,20600.0
2015-07-08 10:05:00,53.11,53.32,53.1,53.32,5700.0,46.0323,46.2143,46.0236,46.2143,5700.0
2015-07-08 10:10:00,53.31,53.45,53.28,53.45,8201.0,46.2057,46.327,46.1797,46.327,8201.0
2015-07-08 10:15:00,53.44,53.55,53.4,53.53,14143.0,46.3183,46.4137,46.2837,46.3963,14143.0
2015-07-08 10:20:00,53.53,53.57,53.4,53.54,10150.0,46.3963,46.431,46.2837,46.405,10150.0
2015-07-08 10:25:00,53.52,53.6,53.45,53.6,5488.0,46.3877,46.457,46.327,46.457,5488.0
2015-07-08 10:30:00,53.57,53.57,53.41,53.45,7101.0,46.431,46.431,46.2923,46.327,7101.0
2015-07-08 10:35:00,53.43,53.46,53.38,53.45,5400.0,46.3097,46.3357,46.2663,46.327,5400.0
2015-07-08 10:40:00,53.44,53.44,53.35,53.44,9075.0,46.3183,46.3183,46.2403,46.3183,9075.0
2015-07-08 10:45:00,53.42,53.53,53.38,53.41,8472.0,46.301,46.3963,46.2663,46.2923,8472.0
2015-07-08 10:50:00,53.42,53.57,53.42,53.5,6900.0,46.301,46.431,46.301,46.3703,6900.0
2015-07-08 10:55:00,53.48,53.53,53.41,53.44,12671.0,46.353,46.3963,46.2923,46.3183,12671.0
2015-07-08 11:00:00,53.46,53.47,53.37,53.37,8175.0,46.3357,46.3443,46.2577,46.2577,8175.0
2015-07-08 11:05:00,53.39,53.39,53.25,53.26,11735.0,46.275,46.275,46.1537,46.1623,11735.0
2015-07-08 11:10:00,53.25,53.28,53.24,53.25,9700.0,46.1537,46.1797,46.145,46.1537,9700.0
2015-07-08 11:15:00,53.24,53.37,53.22,53.34,11682.0,46.145,46.2577,46.1277,46.2317,11682.0
2015-07-08 11:20:00,53.37,53.4,53.34,53.4,3400.0,46.2577,46.2837,46.2317,46.2837,3400.0
2015-07-08 11:25:00,53.41,53.43,53.34,53.36,7961.0,46.2923,46.3097,46.2317,46.249,7961.0
2015-07-08 11:30:00,53.35,53.37,53.34,53.36,2800.0,46.2403,46.2577,46.2317,46.249,2800.0
2015-07-08 11:35:00,53.36,53.42,53.34,53.41,2900.0,46.249,46.301,46.2317,46.2923,2900.0
2015-07-08 11:40:00,53.4,53.4,53.35,53.37,5636.0,46.2837,46.2837,46.2403,46.2577,5636.0
2015-07-08 11:45:00,53.37,53.43,53.31,53.34,4598.0,46.2577,46.3097,46.2057,46.2317,4598.0
2015-07-08 11:50:00,53.35,53.36,53.28,53.35,5632.0,46.2403,46.249,46.1797,46.2403,5632.0
2015-07-08 11:55:00,53.31,53.36,53.29,53.36,11140.0,46.2057,46.249,46.1883,46.249,11140.0
2015-07-08 12:00:00,53.35,53.41,53.34,53.4,2800.0,46.2403,46.2923,46.2317,46.2837,2800.0
2015-07-08 12:05:00,53.36,53.38,53.34,53.36,2300.0,46.249,46.2663,46.2317,46.249,2300.0
2015-07-08 12:10:00,53.36,53.42,53.31,53.41,7299.0,46.249,46.301,46.2057,46.2923,7299.0
2015-07-08 12:15:00,53.38,53.39,53.33,53.35,4600.0,46.2663,46.275,46.223,46.2403,4600.0
2015-07-08 12:20:00,53.37,53.42,53.34,53.42,6100.0,46.2577,46.301,46.2317,46.301,6100.0
2015-07-08 12:25:00,53.41,53.42,53.33,53.36,7200.0,46.2923,46.301,46.223,46.249,7200.0
2015-07-08 12:30:00,53.36,53.36,53.29,53.33,8400.0,46.249,46.249,46.1883,46.223,8400.0
2015-07-08 12:35:00,53.33,53.36,53.33,53.36,9000.0,46.223,46.249,46.223,46.249,9000.0
2015-07-08 12:40:00,53.34,53.37,53.29,53.36,6830.0,46.2317,46.2577,46.1883,46.249,6830.0
2015-07-08 12:45:00,53.33,53.36,53.27,53.35,20150.0,46.223,46.249,46.171,46.2403,20150.0
2015-07-08 12:50:00,53.35,53.4,53.34,53.4,5518.0,46.2403,46.2837,46.2317,46.2837,5518.0
2015-07-08 12:55:00,53.4,53.51,53.4,53.47,3400.0,46.2837,46.379,46.2837,46.3443,3400.0
2015-07-08 13:00:00,53.51,53.51,53.4,53.41,8850.0,46.379,46.379,46.2837,46.2923,8850.0
2015-07-08 13:05:00,53.4,53.48,53.37,53.48,2592.0,46.2837,46.353,46.2577,46.353,2592.0
2015-07-08 13:10:00,53.48,53.51,53.44,53.5,6400.0,46.353,46.379,46.3183,46.3703,6400.0
2015-07-08 13:15:00,53.49,53.51,53.45,53.49,3788.0,46.3617,46.379,46.327,46.3617,3788.0
2015-07-08 13:20:00,53.47,53.5,53.46,53.5,2300.0,46.3443,46.3703,46.3357,46.3703,2300.0
2015-07-08 13:25:00,53.5,53.5,53.47,53.5,4200.0,46.3703,46.3703,46.3443,46.3703,4200.0
2015-07-08 13:30:00,53.5,53.5,53.46,53.46,5856.0,46.3703,46.3703,46.3357,46.3357,5856.0
2015-07-08 13:35:00,53.45,53.47,53.45,53.45,4100.0,46.327,46.3443,46.327,46.327,4100.0
2015-07-08 13:40:00,53.46,53.47,53.44,53.46,4700.0,46.3357,46.3443,46.3183,46.3357,4700.0
2015-07-08 13:45:00,53.46,53.5,53.44,53.5,7048.0,46.3357,46.3703,46.3183,46.3703,7048.0
2015-07-08 13:50:00,53.5,53.5,53.44,53.47,5311.0,46.3703,46.3703,46.3183,46.3443,5311.0
2015-07-08 13:55:00,53.47,53.5,53.45,53.45,7118.0,46.3443,46.3703,46.327,46.327,7118.0
2015-07-08 14:00:00,53.45,53.46,53.38,53.38,9500.0,46.327,46.3357,46.2663,46.2663,9500.0
2015-07-08 14:05:00,53.4,53.41,53.22,53.32,8797.0,46.2837,46.2923,46.1277,46.2143,8797.0
2015-07-08 14:10:00,53.33,53.36,53.29,53.34,7380.0,46.223,46.249,46.1883,46.2317,7380.0
2015-07-08 14:15:00,53.32,53.33,53.22,53.24,7158.0,46.2143,46.223,46.1277,46.145,7158.0
2015-07-08 14:20:00,53.21,53.24,53.19,53.22,11743.0,46.119,46.145,46.1017,46.1277,11743.0
2015-07-08 14:25:00,53.22,53.22,53.15,53.18,22096.0,46.1277,46.1277,46.067,46.093,22096.0
2015-07-08 14:30:00,53.19,53.19,53.05,53.07,11023.0,46.1017,46.1017,45.9803,45.9976,11023.0
2015-07-08 14:35:00,53.05,53.07,52.99,53.01,6950.0,45.9803,45.9976,45.9283,45.9456,6950.0
2015-07-08 14:40:00,53.0,53.03,52.98,53.03,12799.0,45.937,45.963,45.9196,45.963,12799.0
2015-07-08 14:45:00,52.99,53.01,52.97,53.0,19789.0,45.9283,45.9456,45.911,45.937,19789.0
2015-07-08 14:50:00,53.0,53.01,52.96,52.99,7447.0,45.937,45.9456,45.9023,45.9283,7447.0
2015-07-08 14:55:00,53.0,53.08,52.98,53.03,5223.0,45.937,46.0063,45.9196,45.963,5223.0
2015-07-08 15:00:00,53.03,53.08,53.01,53.05,7168.0,45.963,46.0063,45.9456,45.9803,7168.0
2015-07-08 15:05:00,53.05,53.13,53.04,53.12,8227.0,45.9803,46.0497,45.9716,46.041,8227.0
2015-07-08 15:10:00,53.12,53.16,53.07,53.15,9873.0,46.041,46.0757,45.9976,46.067,9873.0
2015-07-08 15:15:00,53.13,53.16,53.1,53.11,12900.0,46.0497,46.0757,46.0236,46.0323,12900.0
2015-07-08 15:20:00,53.11,53.11,53.04,53.04,8975.0,46.0323,46.0323,45.9716,45.9716,8975.0
2015-07-08 15:25:00,53.04,53.08,53.03,53.08,13001.0,45.9716,46.0063,45.963,46.0063,13001.0
2015-07-08 15:30:00,53.08,53.13,53.07,53.1,13170.0,46.0063,46.0497,45.9976,46.0236,13170.0
2015-07-08 15:35:00,53.11,53.2,53.1,53.19,29901.0,46.0323,46.1103,46.0236,46.1017,29901.0
2015-07-08 15:40:00,53.18,53.29,53.16,53.23,21878.0,46.093,46.1883,46.0757,46.1363,21878.0
2015-07-08 15:45:00,53.2,53.22,52.97,53.08,33923.0,46.1103,46.1277,45.911,46.0063,33923.0
2015-07-08 15:50:00,53.07,53.11,53.03,53.11,19288.0,45.9976,46.0323,45.963,46.0323,19288.0
2015-07-08 15:55:00,53.1,53.11,53.0,53.08,49055.0,46.0236,46.0323,45.937,46.0063,49055.0
2015-07-09 09:30:00,53.89,54.16,53.83,53.95,7778.0,46.7084,46.9424,46.6564,46.7604,7778.0
2015-07-09 09:35:00,53.85,53.94,53.85,53.94,7009.0,46.6737,46.7517,46.6737,46.7517,7009.0
2015-07-09 09:40:00,53.88,53.93,53.66,53.74,33754.0,46.6997,46.743,46.509,46.5784,33754.0
2015-07-09 09:45:00,53.78,53.86,53.73,53.84,8193.0,46.613,46.6824,46.5697,46.665,8193.0
2015-07-09 09:50:00,53.88,53.92,53.71,53.72,15475.0,46.6997,46.7344,46.5524,46.561,15475.0
2015-07-09 09:55:00,53.71,53.96,53.69,53.73,29751.0,46.5524,46.769,46.535,46.5697,29751.0
2015-07-09 10:00:00,53.69,53.82,53.6,53.63,24850.0,46.535,46.6477,46.457,46.483,24850.0
2015-07-09 10:05:00,53.66,53.85,53.59,53.83,19100.0,46.509,46.6737,46.4483,46.6564,19100.0
2015-07-09 10:10:00,53.82,53.98,53.81,53.98,12223.0,46.6477,46.7864,46.639,46.7864,12223.0
2015-07-09 10:15:00,54.03,54.07,53.97,54.0,15265.0,46.8297,46.8644,46.7777,46.8037,15265.0
2015-07-09 10:20:00,54.02,54.06,53.96,54.05,18016.0,46.821,46.8557,46.769,46.847,18016.0
2015-07-09 10:25:00,54.05,54.05,53.79,53.81,13607.0,46.847,46.847,46.6217,46.639,13607.0
2015-07-09 10:30:00,53.75,53.89,53.75,53.86,4361.0,46.587,46.7084,46.587,46.6824,4361.0
2015-07-09 10:35:00,53.84,53.91,53.83,53.85,11947.0,46.665,46.7257,46.6564,46.6737,11947.0
2015-07-09 10:40:00,53.83,53.87,53.79,53.84,8975.0,46.6564,46.691,46.6217,46.665,8975.0
2015-07-09 10:45:00,53.88,53.94,53.83,53.92,12450.0,46.6997,46.7517,46.6564,46.7344,12450.0
2015-07-09 10:50:00,53.9,53.95,53.88,53.91,7787.0,46.717,46.7604,46.6997,46.7257,7787.0
2015-07-09 10:55:00,53.9,53.93,53.84,53.91,4157.0,46.717,46.743,46.665,46.7257,4157.0
2015-07-09 11:00:00,53.94,53.95,53.85,53.85,2500.0,46.7517,46.7604,46.6737,46.6737,2500.0
2015-07-09 11:05:00,53.84,53.98,53.84,53.97,9704.0,46.665,46.7864,46.665,46.7777,9704.0
2015-07-09 11:10:00,53.99,54.0,53.93,53.98,1900.0,46.795,46.8037,46.743,46.7864,1900.0
2015-07-09 11:15:00,53.97,54.0,53.95,53.95,5178.0,46.7777,46.8037,46.7604,46.7604,5178.0
2015-07-09 11:20:00,53.91,53.92,53.84,53.87,6441.0,46.7257,46.7344,46.665,46.691,6441.0
2015-07-09 11:25:00,53.87,53.87,53.78,53.8,7700.0,46.691,46.691,46.613,46.6304,7700.0
2015-07-09 11:30:00,53.81,53.83,53.77,53.79,5051.0,46.639,46.6564,46.6044,46.6217,5051.0
2015-07-09 11:35:00,53.77,53.8,53.76,53.77,7907.0,46.6044,46.6304,46.5957,46.6044,7907.0
2015-07-09 11:40:00,53.77,53.79,53.76,53.77,5424.0,46.6044,46.6217,46.5957,46.6044,5424.0
2015-07-09 11:45:00,53.77,53.79,53.76,53.77,4920.0,46.6044,46.6217,46.5957,46.6044,4920.0
2015-07-09 11:50:00,53.77,53.77,53.68,53.69,11650.0,46.6044,46.6044,46.5264,46.535,11650.0
2015-07-09 11:55:00,53.68,53.68,53.63,53.66,6800.0,46.5264,46.5264,46.483,46.509,6800.0
2015-07-09 12:00:00,53.65,53.67,53.64,53.64,4668.0,46.5004,46.5177,46.4917,46.4917,4668.0
2015-07-09 12:05:00,53.62,53.62,53.56,53.59,5100.0,46.4744,46.4744,46.4223,46.4483,5100.0
2015-07-09 12:10:00,53.59,53.62,53.56,53.61,5660.0,46.4483,46.4744,46.4223,46.4657,5660.0
2015-07-09 12:15:00,53.59,53.61,53.58,53.6,4827.0,46.4483,46.4657,46.4397,46.457,4827.0
2015-07-09 12:20:00,53.59,53.59,53.57,53.59,3300.0,46.4483,46.4483,46.431,46.4483,3300.0
2015-07-09 12:25:00,53.6,53.62,53.55,53.56,5300.0,46.457,46.4744,46.4137,46.4223,5300.0
2015-07-09 12:30:00,53.55,53.57,53.54,53.55,4068.0,46.4137,46.431,46.405,46.4137,4068.0
2015-07-09 12:35:00,53.54,53.54,53.49,53.52,8300.0,46.405,46.405,46.3617,46.3877,8300.0
2015-07-09 12:40:00,53.51,53.52,53.49,53.5,2200.0,46.379,46.3877,46.3617,46.3703,2200.0
2015-07-09 12:45:00,53.52,53.58,53.51,53.51,1800.0,46.3877,46.4397,46.379,46.379,1800.0
2015-07-09 12:50:00,53.51,53.53,53.5,53.52,1636.0,46.379,46.3963,46.3703,46.3877,1636.0
2015-07-09 12:55:00,53.51,53.53,53.5,53.5,3600.0,46.379,46.3963,46.3703,46.3703,3600.0
2015-07-09 13:00:00,53.5,53.52,53.49,53.51,5100.0,46.3703,46.3877,46.3617,46.379,5100.0
2015-07-09 13:05:00,53.5,53.51,53.48,53.51,10460.0,46.3703,46.379,46.353,46.379,10460.0
2015-07-09 13:10:00,53.52,53.52,53.52,53.52,100.0,46.3877,46.3877,46.3877,46.3877,100.0
2015-07-09 13:15:00,53.51,53.51,53.49,53.51,5485.0,46.379,46.379,46.3617,46.379,5485.0
2015-07-09 13:20:00,53.5,53.55,53.48,53.51,12795.0,46.3703,46.4137,46.353,46.379,12795.0
2015-07-09 13:25:00,53.52,53.52,53.48,53.5,10320.0,46.3877,46.3877,46.353,46.3703,10320.0
2015-07-09 13:30:00,53.5,53.55,53.48,53.55,10145.0,46.3703,46.4137,46.353,46.4137,10145.0
2015-07-09 13:35:00,53.53,53.56,53.53,53.56,2100.0,46.3963,46.4223,46.3963,46.4223,2100.0
2015-07-09 13:40:00,53.57,53.58,53.56,53.57,3610.0,46.431,46.4397,46.4223,46.431,3610.0
2015-07-09 13:45:00,53.57,53.58,53.54,53.55,3067.0,46.431,46.4397,46.405,46.4137,3067.0
2015-07-09 13:50:00,53.54,53.55,53.52,53.53,4510.0,46.405,46.4137,46.3877,46.3963,4510.0
2015-07-09 13:55:00,53.54,53.67,53.54,53.67,16057.0,46.405,46.5177,46.405,46.5177,16057.0
2015-07-09 14:00:00,53.64,53.66,53.61,53.61,5052.0,46.4917,46.509,46.4657,46.4657,5052.0
2015-07-09 14:05:00,53.63,53.63,53.6,53.62,5609.0,46.483,46.483,46.457,46.4744,5609.0
2015-07-09 14:10:00,53.6,53.62,53.55,53.57,2253.0,46.457,46.4744,46.4137,46.431,2253.0
2015-07-09 14:15:00,53.54,53.55,53.53,53.54,6800.0,46.405,46.4137,46.3963,46.405,6800.0
2015-07-09 14:20:00,53.53,53.6,53.49,53.54,16411.0,46.3963,46.457,46.3617,46.405,16411.0
2015-07-09 14:25:00,53.54,53.58,53.48,53.58,16304.0,46.405,46.4397,46.353,46.4397,16304.0
2015-07-09 14:30:00,53.55,53.57,53.53,53.57,2323.0,46.4137,46.431,46.3963,46.431,2323.0
2015-07-09 14:35:00,53.54,53.56,53.48,53.54,33129.0,46.405,46.4223,46.353,46.405,33129.0
2015-07-09 14:40:00,53.57,53.6,53.53,53.58,10244.0,46.431,46.457,46.3963,46.4397,10244.0
2015-07-09 14:45:00,53.58,53.58,53.53,53.56,8540.0,46.4397,46.4397,46.3963,46.4223,8540.0
2015-07-09 14:50:00,53.54,53.63,53.54,53.62,3935.0,46.405,46.483,46.405,46.4744,3935.0
2015-07-09 14:55:00,53.62,53.67,53.56,53.66,14853.0,46.4744,46.5177,46.4223,46.509,14853.0
2015-07-09 15:00:00,53.63,53.65,53.55,53.56,21252.0,46.483,46.5004,46.4137,46.4223,21252.0
2015-07-09 15:05:00,53.56,53.64,53.51,53.61,22305.0,46.4223,46.4917,46.379,46.4657,22305.0
2015-07-09 15:10:00,53.62,53.63,53.55,53.59,6300.0,46.4744,46.483,46.4137,46.4483,6300.0
2015-07-09 15:15:00,53.59,53.6,53.54,53.57,6216.0,46.4483,46.457,46.405,46.431,6216.0
2015-07-09 15:20:00,53.58,53.58,53.53,53.55,5100.0,46.4397,46.4397,46.3963,46.4137,5100.0
2015-07-09 15:25:00,53.55,53.59,53.53,53.59,12665.0,46.4137,46.4483,46.3963,46.4483,12665.0
2015-07-09 15:30:00,53.55,53.57,53.5,53.5,14125.0,46.4137,46.431,46.3703,46.3703,14125.0
2015-07-09 15:35:00,53.51,53.52,53.42,53.44,15373.0,46.379,46.3877,46.301,46.3183,15373.0
2015-07-09 15:40:00,53.44,53.57,53.43,53.57,16383.0,46.3183,46.431,46.3097,46.431,16383.0
2015-07-09 15:45:00,53.55,53.64,53.54,53.64,25504.0,46.4137,46.4917,46.405,46.4917,25504.0
2015-07-09 15:50:00,53.64,53.65,53.55,53.56,31363.0,46.4917,46.5004,46.4137,46.4223,31363.0
2015-07-09 15:55:00,53.55,53.6,53.43,53.44,44663.0,46.4137,46.457,46.3097,46.3183,44663.0
2015-07-10 09:30:00,54.18,54.41,54.18,54.39,7151.0,46.9597,47.1591,46.9597,47.1417,7151.0
2015-07-10 09:35:00,54.38,54.38,54.05,54.1,9260.0,47.1331,47.1331,46.847,46.8904,9260.0
2015-07-10 09:40:00,54.1,54.15,54.01,54.15,3500.0,46.8904,46.9337,46.8124,46.9337,3500.0
2015-07-10 09:45:00,54.19,54.19,53.96,53.96,2900.0,46.9684,46.9684,46.769,46.769,2900.0
2015-07-10 09:50:00,54.0,54.19,53.99,54.13,4412.0,46.8037,46.9684,46.795,46.9164,4412.0
2015-07-10 09:55:00,54.11,54.11,54.0,54.0,1500.0,46.8991,46.8991,46.8037,46.8037,1500.0
2015-07-10 10:00:00,54.01,54.11,54.01,54.09,9550.0,46.8124,46.8991,46.8124,46.8817,9550.0
2015-07-10 10:05:00,54.13,54.15,54.02,54.02,2700.0,46.9164,46.9337,46.821,46.821,2700.0
2015-07-10 10:10:00,54.01,54.01,53.94,54.01,4200.0,46.8124,46.8124,46.7517,46.8124,4200.0
2015-07-10 10:15:00,54.04,54.07,53.94,54.01,4046.0,46.8384,46.8644,46.7517,46.8124,4046.0
2015-07-10 10:20:00,54.02,54.03,53.93,53.93,3900.0,46.821,46.8297,46.743,46.743,3900.0
2015-07-10 10:25:00,53.96,53.96,53.93,53.94,1155.0,46.769,46.769,46.743,46.7517,1155.0
2015-07-10 10:30:00,53.96,54.02,53.94,54.02,3020.0,46.769,46.821,46.7517,46.821,3020.0
2015-07-10 10:35:00,54.04,54.04,53.98,54.03,4080.0,46.8384,46.8384,46.7864,46.8297,4080.0
2015-07-10 10:40:00,54.02,54.02,53.92,53.98,4500.0,46.821,46.821,46.7344,46.7864,4500.0
2015-07-10 10:45:00,53.94,54.0,53.92,53.99,7749.0,46.7517,46.8037,46.7344,46.795,7749.0
2015-07-10 10:50:00,54.02,54.08,54.01,54.07,2104.0,46.821,46.873,46.8124,46.8644,2104.0
2015-07-10 10:55:00,54.09,54.13,54.07,54.1,4694.0,46.8817,46.9164,46.8644,46.8904,4694.0
2015-07-10 11:00:00,54.12,54.15,54.1,54.1,2700.0,46.9077,46.9337,46.8904,46.8904,2700.0
2015-07-10 11:05:00,54.11,54.14,54.1,54.14,2700.0,46.8991,46.9251,46.8904,46.9251,2700.0
2015-07-10 11:10:00,54.13,54.19,54.1,54.15,5200.0,46.9164,46.9684,46.8904,46.9337,5200.0
2015-07-10 11:15:00,54.15,54.17,54.15,54.15,970.0,46.9337,46.9511,46.9337,46.9337,970.0
2015-07-10 11:20:00,54.17,54.19,54.13,54.13,4800.0,46.9511,46.9684,46.9164,46.9164,4800.0
2015-07-10 11:25:00,54.13,54.14,54.04,54.04,4800.0,46.9164,46.9251,46.8384,46.8384,4800.0
2015-07-10 11:30:00,54.02,54.07,54.02,54.04,6300.0,46.821,46.8644,46.821,46.8384,6300.0
2015-07-10 11:35:00,54.05,54.05,54.02,54.05,2300.0,46.847,46.847,46.821,46.847,2300.0
2015-07-10 11:40:00,54.02,54.08,54.02,54.06,3201.0,46.821,46.873,46.821,46.8557,3201.0
2015-07-10 11:45:00,54.09,54.14,54.07,54.13,6000.0,46.8817,46.9251,46.8644,46.9164,6000.0
2015-07-10 11:50:00,54.14,54.14,54.07,54.08,2000.0,46.9251,46.9251,46.8644,46.873,2000.0
2015-07-10 11:55:00,54.08,54.11,54.03,54.08,4848.0,46.873,46.8991,46.8297,46.873,4848.0
2015-07-10 12:00:00,54.08,54.08,54.02,54.03,6237.0,46.873,46.873,46.821,46.8297,6237.0
2015-07-10 12:05:00,54.03,54.03,53.96,53.97,4390.0,46.8297,46.8297,46.769,46.7777,4390.0
2015-07-10 12:10:00,53.98,53.98,53.95,53.96,3700.0,46.7864,46.7864,46.7604,46.769,3700.0
2015-07-10 12:15:00,53.97,54.01,53.97,53.99,2830.0,46.7777,46.8124,46.7777,46.795,2830.0
2015-07-10 12:20:00,53.99,54.03,53.97,53.99,5162.0,46.795,46.8297,46.7777,46.795,5162.0
2015-07-10 12:25:00,53.98,54.0,53.94,53.94,1781.0,46.7864,46.8037,46.7517,46.7517,1781.0
2015-07-10 12:30:00,53.94,53.94,53.87,53.87,2560.0,46.7517,46.7517,46.691,46.691,2560.0
2015-07-10 12:35:00,53.87,53.9,53.85,53.9,2419.0,46.691,46.717,46.6737,46.717,2419.0
2015-07-10 12:40:00,53.91,53.91,53.82,53.85,6675.0,46.7257,46.7257,46.6477,46.6737,6675.0
2015-07-10 12:45:00,53.86,53.93,53.86,53.92,3495.0,46.6824,46.743,46.6824,46.7344,3495.0
2015-07-10 12:50:00,53.93,53.95,53.9,53.92,2564.0,46.743,46.7604,46.717,46.7344,2564.0
2015-07-10 12:55:00,53.91,53.95,53.91,53.94,2986.0,46.7257,46.7604,46.7257,46.7517,2986.0
2015-07-10 13:00:00,53.92,53.94,53.91,53.91,2324.0,46.7344,46.7517,46.7257,46.7257,2324.0
2015-07-10 13:05:00,53.92,53.95,53.91,53.91,4753.0,46.7344,46.7604,46.7257,46.7257,4753.0
2015-07-10 13:10:00,53.9,53.96,53.9,53.96,1811.0,46.717,46.769,46.717,46.769,1811.0
2015-07-10 13:15:00,53.97,53.97,53.9,53.91,3700.0,46.7777,46.7777,46.717,46.7257,3700.0
2015-07-10 13:20:00,53.94,53.96,53.92,53.96,3050.0,46.7517,46.769,46.7344,46.769,3050.0
2015-07-10 13:25:00,53.96,53.97,53.95,53.96,1100.0,46.769,46.7777,46.7604,46.769,1100.0
2015-07-10 13:30:00,53.96,53.97,53.94,53.94,2007.0,46.769,46.7777,46.7517,46.7517,2007.0
2015-07-10 13:35:00,53.93,53.96,53.93,53.94,3058.0,46.743,46.769,46.743,46.7517,3058.0
2015-07-10 13:40:00,53.94,53.96,53.93,53.93,2340.0,46.7517,46.769,46.743,46.743,2340.0
2015-07-10 13:45:00,53.95,53.95,53.91,53.92,4344.0,46.7604,46.7604,46.7257,46.7344,4344.0
2015-07-10 13:50:00,53.91,53.93,53.9,53.9,2500.0,46.7257,46.743,46.717,46.717,2500.0
2015-07-10 13:55:00,53.9,53.91,53.88,53.9,4900.0,46.717,46.7257,46.6997,46.717,4900.0
2015-07-10 14:00:00,53.9,53.98,53.89,53.98,7438.0,46.717,46.7864,46.7084,46.7864,7438.0
2015-07-10 14:05:00,53.99,53.99,53.96,53.96,4349.0,46.795,46.795,46.769,46.769,4349.0
2015-07-10 14:10:00,53.96,53.97,53.95,53.97,3200.0,46.769,46.7777,46.7604,46.7777,3200.0
2015-07-10 14:15:00,54.0,54.01,53.97,53.99,1675.0,46.8037,46.8124,46.7777,46.795,1675.0
2015-07-10 14:20:00,54.0,54.0,53.99,53.99,7100.0,46.8037,46.8037,46.795,46.795,7100.0
2015-07-10 14:25:00,53.99,54.0,53.94,53.94,9488.0,46.795,46.8037,46.7517,46.7517,9488.0
2015-07-10 14:30:00,53.94,53.95,53.93,53.94,5369.0,46.7517,46.7604,46.743,46.7517,5369.0
2015-07-10 14:35:00,53.93,53.95,53.89,53.92,8577.0,46.743,46.7604,46.7084,46.7344,8577.0
2015-07-10 14:40:00,53.92,53.94,53.92,53.92,8015.0,46.7344,46.7517,46.7344,46.7344,8015.0
2015-07-10 14:45:00,53.93,53.93,53.9,53.91,3910.0,46.743,46.743,46.717,46.7257,3910.0
2015-07-10 14:50:00,53.9,53.9,53.88,53.89,2400.0,46.717,46.717,46.6997,46.7084,2400.0
2015-07-10 14:55:00,53.9,53.93,53.89,53.93,4809.0,46.717,46.743,46.7084,46.743,4809.0
2015-07-10 15:00:00,53.93,53.95,53.92,53.95,4621.0,46.743,46.7604,46.7344,46.7604,4621.0
2015-07-10 15:05:00,53.96,53.97,53.95,53.96,2810.0,46.769,46.7777,46.7604,46.769,2810.0
2015-07-10 15:10:00,53.97,54.12,53.97,54.12,10478.0,46.7777,46.9077,46.7777,46.9077,10478.0
2015-07-10 15:15:00,54.13,54.18,54.13,54.16,11100.0,46.9164,46.9597,46.9164,46.9424,11100.0
2015-07-10 15:20:00,54.16,54.19,54.11,54.15,6641.0,46.9424,46.9684,46.8991,46.9337,6641.0
2015-07-10 15:25:00,54.15,54.17,54.13,54.13,7507.0,46.9337,46.9511,46.9164,46.9164,7507.0
2015-07-10 15:30:00,54.14,54.15,54.1,54.1,7985.0,46.9251,46.9337,46.8904,46.8904,7985.0
2015-07-10 15:35:00,54.1,54.14,54.07,54.11,13260.0,46.8904,46.9251,46.8644,46.8991,13260.0
2015-07-10 15:40:00,54.11,54.13,54.09,54.1,7284.0,46.8991,46.9164,46.8817,46.8904,7284.0
2015-07-10 15:45:00,54.09,54.11,54.0,54.01,26791.0,46.8817,46.8991,46.8037,46.8124,26791.0
2015-07-10 15:50:00,54.02,54.04,53.99,53.99,20270.0,46.821,46.8384,46.795,46.795,20270.0
2015-07-10 15:55:00,53.99,54.06,53.99,54.0,43592.0,46.795,46.8557,46.795,46.8037,43592.0
2015-07-13 09:30:00,54.33,54.77,54.19,54.59,15257.0,47.0897,47.4711,46.9684,47.3151,15257.0
2015-07-13 09:35:00,54.66,54.71,54.49,54.69,12246.0,47.3758,47.4191,47.2284,47.4018,12246.0
2015-07-13 09:40:00,54.68,54.84,54.65,54.78,6000.0,47.3931,47.5318,47.3671,47.4798,6000.0
2015-07-13 09:45:00,54.75,54.83,54.71,54.82,5510.0,47.4538,47.5231,47.4191,47.5144,5510.0
2015-07-13 09:50:00,54.83,55.07,54.83,55.07,16691.0,47.5231,47.7311,47.5231,47.7311,16691.0
2015-07-13 09:55:00,55.07,55.21,55.02,55.17,21500.0,47.7311,47.8525,47.6878,47.8178,21500.0
2015-07-13 10:00:00,55.16,55.2,54.87,54.87,11494.0,47.8091,47.8438,47.5578,47.5578,11494.0
2015-07-13 10:05:00,54.87,55.1,54.78,55.08,33302.0,47.5578,47.7571,47.4798,47.7398,33302.0
2015-07-13 10:10:00,55.05,55.22,55.02,55.16,10171.0,47.7138,47.8611,47.6878,47.8091,10171.0
2015-07-13 10:15:00,55.14,55.14,54.97,54.99,6304.0,47.7918,47.7918,47.6444,47.6618,6304.0
2015-07-13 10:20:00,55.0,55.33,55.0,55.27,27117.0,47.6704,47.9565,47.6704,47.9045,27117.0
2015-07-13 10:25:00,55.29,55.38,55.25,55.25,5990.0,47.9218,47.9998,47.8871,47.8871,5990.0
2015-07-13 10:30:00,55.27,55.34,55.24,55.34,11131.0,47.9045,47.9651,47.8785,47.9651,11131.0
2015-07-13 10:35:00,55.33,55.34,55.28,55.34,7631.0,47.9565,47.9651,47.9131,47.9651,7631.0
2015-07-13 10:40:00,55.35,55.35,55.31,55.32,5400.0,47.9738,47.9738,47.9391,47.9478,5400.0
2015-07-13 10:45:00,55.34,55.35,55.26,55.28,3728.0,47.9651,47.9738,47.8958,47.9131,3728.0
2015-07-13 10:50:00,55.3,55.32,55.24,55.29,9890.0,47.9305,47.9478,47.8785,47.9218,9890.0
2015-07-13 10:55:00,55.26,55.32,55.26,55.31,4586.0,47.8958,47.9478,47.8958,47.9391,4586.0
2015-07-13 11:00:00,55.31,55.32,55.25,55.27,20713.0,47.9391,47.9478,47.8871,47.9045,20713.0
2015-07-13 11:05:00,55.27,55.31,55.26,55.26,10950.0,47.9045,47.9391,47.8958,47.8958,10950.0
2015-07-13 11:10:00,55.25,55.3,55.24,55.26,11190.0,47.8871,47.9305,47.8785,47.8958,11190.0
2015-07-13 11:15:00,55.26,55.28,55.24,55.26,5000.0,47.8958,47.9131,47.8785,47.8958,5000.0
2015-07-13 11:20:00,55.27,55.38,55.25,55.38,9736.0,47.9045,47.9998,47.8871,47.9998,9736.0
2015-07-13 11:25:00,55.39,55.5,55.35,55.49,8643.0,48.0085,48.1038,47.9738,48.0951,8643.0
2015-07-13 11:30:00,55.49,55.63,55.48,55.63,14426.0,48.0951,48.2165,48.0865,48.2165,14426.0
2015-07-13 11:35:00,55.64,55.64,55.54,55.55,4400.0,48.2252,48.2252,48.1385,48.1472,4400.0
2015-07-13 11:40:00,55.53,55.54,55.46,55.5,10382.0,48.1298,48.1385,48.0691,48.1038,10382.0
2015-07-13 11:45:00,55.5,55.58,55.5,55.56,3350.0,48.1038,48.1732,48.1038,48.1558,3350.0
2015-07-13 11:50:00,55.56,55.6,55.53,55.54,13319.0,48.1558,48.1905,48.1298,48.1385,13319.0
2015-07-13 11:55:00,55.55,55.56,55.48,55.5,5291.0,48.1472,48.1558,48.0865,48.1038,5291.0
2015-07-13 12:00:00,55.5,55.56,55.5,55.56,6124.0,48.1038,48.1558,48.1038,48.1558,6124.0
2015-07-13 12:05:00,55.55,55.57,55.53,55.56,4500.0,48.1472,48.1645,48.1298,48.1558,4500.0
2015-07-13 12:10:00,55.58,55.64,55.57,55.59,6585.0,48.1732,48.2252,48.1645,48.1818,6585.0
2015-07-13 12:15:00,55.6,55.61,55.5,55.5,6743.0,48.1905,48.1992,48.1038,48.1038,6743.0
2015-07-13 12:20:00,55.49,55.59,55.49,55.55,7101.0,48.0951,48.1818,48.0951,48.1472,7101.0
2015-07-13 12:25:00,55.54,55.63,55.54,55.6,5910.0,48.1385,48.2165,48.1385,48.1905,5910.0
2015-07-13 12:30:00,55.6,55.65,55.55,55.55,5000.0,48.1905,48.2338,48.1472,48.1472,5000.0
2015-07-13 12:35:00,55.55,55.56,55.53,55.53,5200.0,48.1472,48.1558,48.1298,48.1298,5200.0
2015-07-13 12:40:00,55.51,55.57,55.49,55.55,6601.0,48.1125,48.1645,48.0951,48.1472,6601.0
2015-07-13 12:45:00,55.57,55.62,55.55,55.57,6269.0,48.1645,48.2078,48.1472,48.1645,6269.0
2015-07-13 12:50:00,55.6,55.63,55.58,55.59,4730.0,48.1905,48.2165,48.1732,48.1818,4730.0
2015-07-13 12:55:00,55.63,55.63,55.55,55.56,4497.0,48.2165,48.2165,48.1472,48.1558,4497.0
2015-07-13 13:00:00,55.57,55.58,55.52,55.54,5000.0,48.1645,48.1732,48.1211,48.1385,5000.0
2015-07-13 13:05:00,55.53,55.54,55.5,55.52,4000.0,48.1298,48.1385,48.1038,48.1211,4000.0
2015-07-13 13:10:00,55.52,55.52,55.49,55.52,7110.0,48.1211,48.1211,48.0951,48.1211,7110.0
2015-07-13 13:15:00,55.5,55.55,55.49,55.5,8817.0,48.1038,48.1472,48.0951,48.1038,8817.0
2015-07-13 13:20:00,55.5,55.5,55.44,55.46,5300.0,48.1038,48.1038,48.0518,48.0691,5300.0
2015-07-13 13:25:00,55.46,55.52,55.43,55.43,4896.0,48.0691,48.1211,48.0431,48.0431,4896.0
2015-07-13 13:30:00,55.43,55.44,55.4,55.41,3900.0,48.0431,48.0518,48.0171,48.0258,3900.0
2015-07-13 13:35:00,55.41,55.42,55.35,55.4,5734.0,48.0258,48.0345,47.9738,48.0171,5734.0
2015-07-13 13:40:00,55.38,55.43,55.37,55.43,4280.0,47.9998,48.0431,47.9911,48.0431,4280.0
2015-07-13 13:45:00,55.42,55.43,55.39,55.43,9609.0,48.0345,48.0431,48.0085,48.0431,9609.0
2015-07-13 13:50:00,55.43,55.43,55.35,55.4,7914.0,48.0431,48.0431,47.9738,48.0171,7914.0
2015-07-13 13:55:00,55.39,55.4,55.32,55.32,2600.0,48.0085,48.0171,47.9478,47.9478,2600.0
2015-07-13 14:00:00,55.34,55.35,55.26,55.27,6459.0,47.9651,47.9738,47.8958,47.9045,6459.0
2015-07-13 14:05:00,55.26,55.35,55.26,55.35,4743.0,47.8958,47.9738,47.8958,47.9738,4743.0
2015-07-13 14:10:00,55.34,55.39,55.34,55.36,5968.0,47.9651,48.0085,47.9651,47.9825,5968.0
2015-07-13 14:15:00,55.37,55.37,55.33,55.36,4962.0,47.9911,47.9911,47.9565,47.9825,4962.0
2015-07-13 14:20:00,55.37,55.43,55.34,55.34,6057.0,47.9911,48.0431,47.9651,47.9651,6057.0
2015-07-13 14:25:00,55.34,55.44,55.34,55.41,6357.0,47.9651,48.0518,47.9651,48.0258,6357.0
2015-07-13 14:30:00,55.41,55.41,55.32,55.34,4600.0,48.0258,48.0258,47.9478,47.9651,4600.0
2015-07-13 14:35:00,55.34,55.35,55.29,55.3,3613.0,47.9651,47.9738,47.9218,47.9305,3613.0
2015-07-13 14:40:00,55.3,55.31,55.28,55.3,4700.0,47.9305,47.9391,47.9131,47.9305,4700.0
2015-07-13 14:45:00,55.28,55.29,55.26,55.28,4331.0,47.9131,47.9218,47.8958,47.9131,4331.0
2015-07-13 14:50:00,55.28,55.28,55.24,55.25,9463.0,47.9131,47.9131,47.8785,47.8871,9463.0
2015-07-13 14:55:00,55.25,55.34,55.25,55.31,6156.0,47.8871,47.9651,47.8871,47.9391,6156.0
2015-07-13 15:00:00,55.34,55.34,55.29,55.29,6407.0,47.9651,47.9651,47.9218,47.9218,6407.0
2015-07-13 15:05:00,55.28,55.3,55.26,55.29,13129.0,47.9131,47.9305,47.8958,47.9218,13129.0
2015-07-13 15:10:00,55.29,55.29,55.25,55.28,13277.0,47.9218,47.9218,47.8871,47.9131,13277.0
2015-07-13 15:15:00,55.27,55.32,55.26,55.32,10462.0,47.9045,47.9478,47.8958,47.9478,10462.0
2015-07-13 15:20:00,55.32,55.35,55.31,55.31,15082.0,47.9478,47.9738,47.9391,47.9391,15082.0
2015-07-13 15:25:00,55.32,55.34,55.3,55.33,8850.0,47.9478,47.9651,47.9305,47.9565,8850.0
2015-07-13 15:30:00,55.33,55.37,55.33,55.36,10704.0,47.9565,47.9911,47.9565,47.9825,10704.0
2015-07-13 15:35:00,55.35,55.38,55.33,55.35,13056.0,47.9738,47.9998,47.9565,47.9738,13056.0
2015-07-13 15:40:00,55.33,55.38,55.31,55.35,29641.0,47.9565,47.9998,47.9391,47.9738,29641.0
2015-07-13 15:45:00,55.35,55.38,55.33,55.33,19858.0,47.9738,47.9998,47.9565,47.9565,19858.0
2015-07-13 15:50:00,55.33,55.4,55.32,55.39,32350.0,47.9565,48.0171,47.9478,48.0085,32350.0
2015-07-13 15:55:00,55.39,55.4,55.36,55.38,46250.0,48.0085,48.0171,47.9825,47.9998,46250.0
2015-07-14 09:30:00,55.26,55.39,55.26,55.26,4847.0,47.8958,48.0085,47.8958,47.8958,4847.0
2015-07-14 09:35:00,55.31,55.38,55.01,55.01,3670.0,47.9391,47.9998,47.6791,47.6791,3670.0
2015-07-14 09:40:00,55.03,55.05,54.82,54.91,18532.0,47.6964,47.7138,47.5144,47.5924,18532.0
2015-07-14 09:45:00,54.89,55.06,54.86,55.01,7862.0,47.5751,47.7225,47.5491,47.6791,7862.0
2015-07-14 09:50:00,55.0,55.21,55.0,55.21,4200.0,47.6704,47.8525,47.6704,47.8525,4200.0
2015-07-14 09:55:00,55.23,55.23,55.1,55.14,4251.0,47.8698,47.8698,47.7571,47.7918,4251.0
2015-07-14 10:00:00,55.14,55.2,55.11,55.2,3872.0,47.7918,47.8438,47.7658,47.8438,3872.0
2015-07-14 10:05:00,55.24,55.28,55.16,55.16,2210.0,47.8785,47.9131,47.8091,47.8091,2210.0
2015-07-14 10:10:00,55.15,55.18,55.12,55.18,4002.0,47.8005,47.8265,47.7745,47.8265,4002.0
2015-07-14 10:15:00,55.15,55.17,55.11,55.11,2764.0,47.8005,47.8178,47.7658,47.7658,2764.0
2015-07-14 10:20:00,55.11,55.18,55.11,55.18,12016.0,47.7658,47.8265,47.7658,47.8265,12016.0
2015-07-14 10:25:00,55.16,55.21,55.16,55.16,2200.0,47.8091,47.8525,47.8091,47.8091,2200.0
2015-07-14 10:30:00,55.17,55.19,55.08,55.08,4215.0,47.8178,47.8351,47.7398,47.7398,4215.0
2015-07-14 10:35:00,55.11,55.16,55.11,55.15,4303.0,47.7658,47.8091,47.7658,47.8005,4303.0
2015-07-14 10:40:00,55.13,55.17,55.13,55.14,3600.0,47.7831,47.8178,47.7831,47.7918,3600.0
2015-07-14 10:45:00,55.14,55.16,55.11,55.11,3600.0,47.7918,47.8091,47.7658,47.7658,3600.0
2015-07-14 10:50:00,55.12,55.21,55.12,55.21,5975.0,47.7745,47.8525,47.7745,47.8525,5975.0
2015-07-14 10:55:00,55.2,55.26,55.15,55.16,35473.0,47.8438,47.8958,47.8005,47.8091,35473.0
2015-07-14 11:00:00,55.16,55.23,55.14,55.23,7735.0,47.8091,47.8698,47.7918,47.8698,7735.0
2015-07-14 11:05:00,55.23,55.29,55.19,55.19,12314.0,47.8698,47.9218,47.8351,47.8351,12314.0
2015-07-14 11:10:00,55.18,55.2,55.11,55.2,6796.0,47.8265,47.8438,47.7658,47.8438,6796.0
2015-07-14 11:15:00,55.19,55.24,55.18,55.18,3950.0,47.8351,47.8785,47.8265,47.8265,3950.0
2015-07-14 11:20:00,55.16,55.2,55.12,55.16,4400.0,47.8091,47.8438,47.7745,47.8091,4400.0
2015-07-14 11:25:00,55.15,55.2,55.13,55.13,9041.0,47.8005,47.8438,47.7831,47.7831,9041.0
2015-07-14 11:30:00,55.14,55.17,55.1,55.14,12750.0,47.7918,47.8178,47.7571,47.7918,12750.0
2015-07-14 11:35:00,55.12,55.15,55.03,55.05,4751.0,47.7745,47.8005,47.6964,47.7138,4751.0
2015-07-14 11:40:00,55.06,55.1,55.04,55.07,3200.0,47.7225,47.7571,47.7051,47.7311,3200.0
2015-07-14 11:45:00,55.07,55.13,55.07,55.08,3500.0,47.7311,47.7831,47.7311,47.7398,3500.0
2015-07-14 11:50:00,55.08,55.11,55.04,55.11,3406.0,47.7398,47.7658,47.7051,47.7658,3406.0
2015-07-14 11:55:00,55.11,55.12,55.08,55.11,4000.0,47.7658,47.7745,47.7398,47.7658,4000.0
2015-07-14 12:00:00,55.12,55.16,55.12,55.16,4858.0,47.7745,47.8091,47.7745,47.8091,4858.0
2015-07-14 12:05:00,55.13,55.14,55.08,55.09,4855.0,47.7831,47.7918,47.7398,47.7485,4855.0
2015-07-14 12:10:00,55.09,55.12,55.09,55.1,4020.0,47.7485,47.7745,47.7485,47.7571,4020.0
2015-07-14 12:15:00,55.11,55.15,55.08,55.15,3800.0,47.7658,47.8005,47.7398,47.8005,3800.0
2015-07-14 12:20:00,55.18,55.18,55.08,55.08,2570.0,47.8265,47.8265,47.7398,47.7398,2570.0
2015-07-14 12:25:00,55.1,55.16,55.05,55.06,27925.0,47.7571,47.8091,47.7138,47.7225,27925.0
2015-07-14 12:30:00,55.08,55.14,55.08,55.1,23400.0,47.7398,47.7918,47.7398,47.7571,23400.0
2015-07-14 12:35:00,55.09,55.09,55.06,55.07,2900.0,47.7485,47.7485,47.7225,47.7311,2900.0
2015-07-14 12:40:00,55.08,55.08,55.04,55.06,1800.0,47.7398,47.7398,47.7051,47.7225,1800.0
2015-07-14 12:45:00,55.03,55.06,54.99,54.99,3723.0,47.6964,47.7225,47.6618,47.6618,3723.0
2015-07-14 12:50:00,54.97,54.98,54.93,54.94,3350.0,47.6444,47.6531,47.6098,47.6184,3350.0
2015-07-14 12:55:00,54.95,54.95,54.89,54.91,6161.0,47.6271,47.6271,47.5751,47.5924,6161.0
2015-07-14 13:00:00,54.93,54.95,54.91,54.91,4058.0,47.6098,47.6271,47.5924,47.5924,4058.0
2015-07-14 13:05:00,54.95,54.96,54.94,54.96,3500.0,47.6271,47.6358,47.6184,47.6358,3500.0
2015-07-14 13:10:00,54.96,55.03,54.96,54.99,3155.0,47.6358,47.6964,47.6358,47.6618,3155.0
2015-07-14 13:15:00,54.98,55.01,54.98,54.99,1400.0,47.6531,47.6791,47.6531,47.6618,1400.0
2015-07-14 13:20:00,54.98,55.04,54.96,55.03,4533.0,47.6531,47.7051,47.6358,47.6964,4533.0
2015-07-14 13:25:00,55.03,55.08,55.03,55.08,8965.0,47.6964,47.7398,47.6964,47.7398,8965.0
2015-07-14 13:30:00,55.1,55.11,55.08,55.09,3435.0,47.7571,47.7658,47.7398,47.7485,3435.0
2015-07-14 13:35:00,55.08,55.08,54.98,55.01,5941.0,47.7398,47.7398,47.6531,47.6791,5941.0
2015-07-14 13:40:00,54.99,55.0,54.93,54.98,6182.0,47.6618,47.6704,47.6098,47.6531,6182.0
2015-07-14 13:45:00,54.97,55.07,54.97,55.06,8043.0,47.6444,47.7311,47.6444,47.7225,8043.0
2015-07-14 13:50:00,55.07,55.07,55.03,55.03,2211.0,47.7311,47.7311,47.6964,47.6964,2211.0
2015-07-14 13:55:00,55.03,55.05,55.02,55.04,2935.0,47.6964,47.7138,47.6878,47.7051,2935.0
2015-07-14 14:00:00,55.04,55.07,55.02,55.03,4037.0,47.7051,47.7311,47.6878,47.6964,4037.0
2015-07-14 14:05:00,55.04,55.07,55.03,55.03,5501.0,47.7051,47.7311,47.6964,47.6964,5501.0
2015-07-14 14:10:00,55.03,55.05,55.02,55.03,4072.0,47.6964,47.7138,47.6878,47.6964,4072.0
2015-07-14 14:15:00,55.04,55.05,55.02,55.05,3742.0,47.7051,47.7138,47.6878,47.7138,3742.0
2015-07-14 14:20:00,55.04,55.04,55.01,55.03,8500.0,47.7051,47.7051,47.6791,47.6964,8500.0
2015-07-14 14:25:00,55.02,55.05,55.02,55.04,3809.0,47.6878,47.7138,47.6878,47.7051,3809.0
2015-07-14 14:30:00,55.03,55.07,55.0,55.06,9973.0,47.6964,47.7311,47.6704,47.7225,9973.0
2015-07-14 14:35:00,55.06,55.09,55.04,55.09,5060.0,47.7225,47.7485,47.7051,47.7485,5060.0
2015-07-14 14:40:00,55.09,55.13,55.09,55.12,3750.0,47.7485,47.7831,47.7485,47.7745,3750.0
2015-07-14 14:45:00,55.13,55.16,55.12,55.15,5500.0,47.7831,47.8091,47.7745,47.8005,5500.0
2015-07-14 14:50:00,55.16,55.23,55.15,55.21,5652.0,47.8091,47.8698,47.8005,47.8525,5652.0
2015-07-14 14:55:00,55.23,55.29,55.19,55.27,6720.0,47.8698,47.9218,47.8351,47.9045,6720.0
2015-07-14 15:00:00,55.27,55.31,55.26,55.3,6010.0,47.9045,47.9391,47.8958,47.9305,6010.0
2015-07-14 15:05:00,55.32,55.33,55.27,55.27,6747.0,47.9478,47.9565,47.9045,47.9045,6747.0
2015-07-14 15:10:00,55.26,55.33,55.26,55.32,6906.0,47.8958,47.9565,47.8958,47.9478,6906.0
2015-07-14 15:15:00,55.32,55.41,55.32,55.38,5031.0,47.9478,48.0258,47.9478,47.9998,5031.0
2015-07-14 15:20:00,55.37,55.37,55.32,55.32,4317.0,47.9911,47.9911,47.9478,47.9478,4317.0
2015-07-14 15:25:00,55.32,55.36,55.32,55.34,12035.0,47.9478,47.9825,47.9478,47.9651,12035.0
2015-07-14 15:30:00,55.34,55.36,55.33,55.35,7231.0,47.9651,47.9825,47.9565,47.9738,7231.0
2015-07-14 15:35:00,55.33,55.37,55.32,55.37,15549.0,47.9565,47.9911,47.9478,47.9911,15549.0
2015-07-14 15:40:00,55.37,55.37,55.31,55.33,10425.0,47.9911,47.9911,47.9391,47.9565,10425.0
2015-07-14 15:45:00,55.32,55.37,55.31,55.37,15972.0,47.9478,47.9911,47.9391,47.9911,15972.0
2015-07-14 15:50:00,55.37,55.37,55.33,55.36,24410.0,47.9911,47.9911,47.9565,47.9825,24410.0
2015-07-14 15:55:00,55.36,55.37,55.3,55.32,41027.0,47.9825,47.9911,47.9305,47.9478,41027.0
2015-07-15 09:30:00,55.22,55.29,54.94,55.2,10711.0,47.8611,47.9218,47.6184,47.8438,10711.0
2015-07-15 09:35:00,55.24,55.24,55.03,55.08,5225.0,47.8785,47.8785,47.6964,47.7398,5225.0
2015-07-15 09:40:00,55.04,55.06,54.76,54.91,17221.0,47.7051,47.7225,47.4624,47.5924,17221.0
2015-07-15 09:45:00,54.93,55.05,54.9,55.02,2056.0,47.6098,47.7138,47.5838,47.6878,2056.0
2015-07-15 09:50:00,55.0,55.0,54.85,54.88,5800.0,47.6704,47.6704,47.5404,47.5664,5800.0
2015-07-15 09:55:00,54.87,54.87,54.77,54.79,2930.0,47.5578,47.5578,47.4711,47.4884,2930.0
2015-07-15 10:00:00,54.76,54.76,54.68,54.7,2400.0,47.4624,47.4624,47.3931,47.4104,2400.0
2015-07-15 10:05:00,54.68,54.76,54.65,54.76,5006.0,47.3931,47.4624,47.3671,47.4624,5006.0
2015-07-15 10:10:00,54.76,54.8,54.69,54.73,7717.0,47.4624,47.4971,47.4018,47.4364,7717.0
2015-07-15 10:15:00,54.74,54.76,54.62,54.65,18795.0,47.4451,47.4624,47.3411,47.3671,18795.0
2015-07-15 10:20:00,54.65,54.65,54.57,54.6,5100.0,47.3671,47.3671,47.2978,47.3238,5100.0
2015-07-15 10:25:00,54.65,54.72,54.6,54.71,2771.0,47.3671,47.4278,47.3238,47.4191,2771.0
2015-07-15 10:30:00,54.73,54.77,54.66,54.7,5900.0,47.4364,47.4711,47.3758,47.4104,5900.0
2015-07-15 10:35:00,54.71,54.74,54.67,54.74,10400.0,47.4191,47.4451,47.3844,47.4451,10400.0
2015-07-15 10:40:00,54.75,54.78,54.7,54.71,7073.0,47.4538,47.4798,47.4104,47.4191,7073.0
2015-07-15 10:45:00,54.7,54.75,54.69,54.74,3086.0,47.4104,47.4538,47.4018,47.4451,3086.0
2015-07-15 10:50:00,54.74,54.79,54.74,54.75,800.0,47.4451,47.4884,47.4451,47.4538,800.0
2015-07-15 10:55:00,54.74,54.81,54.74,54.74,5559.0,47.4451,47.5058,47.4451,47.4451,5559.0
2015-07-15 11:00:00,54.75,54.75,54.72,54.72,1850.0,47.4538,47.4538,47.4278,47.4278,1850.0
2015-07-15 11:05:00,54.74,54.74,54.68,54.71,2912.0,47.4451,47.4451,47.3931,47.4191,2912.0
2015-07-15 11:10:00,54.72,54.74,54.7,54.72,900.0,47.4278,47.4451,47.4104,47.4278,900.0
2015-07-15 11:15:00,54.74,54.74,54.67,54.69,2200.0,47.4451,47.4451,47.3844,47.4018,2200.0
2015-07-15 11:20:00,54.68,54.7,54.67,54.68,2400.0,47.3931,47.4104,47.3844,47.3931,2400.0
2015-07-15 11:25:00,54.68,54.68,54.62,54.64,3457.0,47.3931,47.3931,47.3411,47.3584,3457.0
2015-07-15 11:30:00,54.64,54.66,54.54,54.54,9209.0,47.3584,47.3758,47.2717,47.2717,9209.0
2015-07-15 11:35:00,54.56,54.56,54.5,54.52,8250.0,47.2891,47.2891,47.2371,47.2544,8250.0
2015-07-15 11:40:00,54.53,54.53,54.5,54.51,8379.0,47.2631,47.2631,47.2371,47.2457,8379.0
2015-07-15 11:45:00,54.51,54.52,54.5,54.5,5933.0,47.2457,47.2544,47.2371,47.2371,5933.0
2015-07-15 11:50:00,54.5,54.52,54.45,54.45,10654.0,47.2371,47.2544,47.1937,47.1937,10654.0
2015-07-15 11:55:00,54.48,54.48,54.43,54.43,1300.0,47.2197,47.2197,47.1764,47.1764,1300.0
2015-07-15 12:00:00,54.43,54.45,54.41,54.42,2372.0,47.1764,47.1937,47.1591,47.1677,2372.0
2015-07-15 12:05:00,54.43,54.44,54.41,54.41,880.0,47.1764,47.1851,47.1591,47.1591,880.0
2015-07-15 12:10:00,54.38,54.38,54.29,54.33,12302.0,47.1331,47.1331,47.0551,47.0897,12302.0
2015-07-15 12:15:00,54.33,54.42,54.33,54.36,6780.0,47.0897,47.1677,47.0897,47.1157,6780.0
2015-07-15 12:20:00,54.37,54.37,54.33,54.37,1500.0,47.1244,47.1244,47.0897,47.1244,1500.0
2015-07-15 12:25:00,54.39,54.4,54.38,54.38,1500.0,47.1417,47.1504,47.1331,47.1331,1500.0
2015-07-15 12:30:00,54.37,54.39,54.33,54.33,1205.0,47.1244,47.1417,47.0897,47.0897,1205.0
2015-07-15 12:35:00,54.33,54.33,54.3,54.3,4700.0,47.0897,47.0897,47.0637,47.0637,4700.0
2015-07-15 12:40:00,54.32,54.33,54.31,54.32,1831.0,47.0811,47.0897,47.0724,47.0811,1831.0
2015-07-15 12:45:00,54.32,54.33,54.29,54.31,3277.0,47.0811,47.0897,47.0551,47.0724,3277.0
2015-07-15 12:50:00,54.31,54.31,54.28,54.28,1300.0,47.0724,47.0724,47.0464,47.0464,1300.0
2015-07-15 12:55:00,54.28,54.33,54.27,54.33,3685.0,47.0464,47.0897,47.0377,47.0897,3685.0
2015-07-15 13:00:00,54.31,54.34,54.27,54.27,4261.0,47.0724,47.0984,47.0377,47.0377,4261.0
2015-07-15 13:05:00,54.27,54.33,54.27,54.33,2790.0,47.0377,47.0897,47.0377,47.0897,2790.0
2015-07-15 13:10:00,54.34,54.4,54.34,54.4,3700.0,47.0984,47.1504,47.0984,47.1504,3700.0
2015-07-15 13:15:00,54.42,54.43,54.37,54.37,1700.0,47.1677,47.1764,47.1244,47.1244,1700.0
2015-07-15 13:20:00,54.36,54.36,54.31,54.31,5900.0,47.1157,47.1157,47.0724,47.0724,5900.0
2015-07-15 13:25:00,54.31,54.36,54.31,54.36,2400.0,47.0724,47.1157,47.0724,47.1157,2400.0
2015-07-15 13:30:00,54.37,54.37,54.33,54.37,3805.0,47.1244,47.1244,47.0897,47.1244,3805.0
2015-07-15 13:35:00,54.39,54.41,54.32,54.32,4350.0,47.1417,47.1591,47.0811,47.0811,4350.0
2015-07-15 13:40:00,54.32,54.39,54.32,54.39,5114.0,47.0811,47.1417,47.0811,47.1417,5114.0
2015-07-15 13:45:00,54.38,54.42,54.36,54.42,3962.0,47.1331,47.1677,47.1157,47.1677,3962.0
2015-07-15 13:50:00,54.4,54.42,54.4,54.42,300.0,47.1504,47.1677,47.1504,47.1677,300.0
2015-07-15 13:55:00,54.42,54.42,54.39,54.41,4000.0,47.1677,47.1677,47.1417,47.1591,4000.0
2015-07-15 14:00:00,54.39,54.41,54.38,54.4,4713.0,47.1417,47.1591,47.1331,47.1504,4713.0
2015-07-15 14:05:00,54.39,54.4,54.37,54.39,5752.0,47.1417,47.1504,47.1244,47.1417,5752.0
2015-07-15 14:10:00,54.37,54.39,54.37,54.38,1872.0,47.1244,47.1417,47.1244,47.1331,1872.0
2015-07-15 14:15:00,54.38,54.38,54.32,54.33,7213.0,47.1331,47.1331,47.0811,47.0897,7213.0
2015-07-15 14:20:00,54.32,54.34,54.3,54.34,5507.0,47.0811,47.0984,47.0637,47.0984,5507.0
2015-07-15 14:25:00,54.34,54.34,54.29,54.33,4286.0,47.0984,47.0984,47.0551,47.0897,4286.0
2015-07-15 14:30:00,54.33,54.36,54.31,54.35,4862.0,47.0897,47.1157,47.0724,47.1071,4862.0
2015-07-15 14:35:00,54.33,54.33,54.28,54.28,3066.0,47.0897,47.0897,47.0464,47.0464,3066.0
2015-07-15 14:40:00,54.3,54.31,54.27,54.28,5086.0,47.0637,47.0724,47.0377,47.0464,5086.0
2015-07-15 14:45:00,54.27,54.27,54.18,54.21,5451.0,47.0377,47.0377,46.9597,46.9857,5451.0
2015-07-15 14:50:00,54.19,54.2,54.12,54.12,5000.0,46.9684,46.9771,46.9077,46.9077,5000.0
2015-07-15 14:55:00,54.16,54.16,54.04,54.07,7864.0,46.9424,46.9424,46.8384,46.8644,7864.0
2015-07-15 15:00:00,54.07,54.11,54.06,54.11,8600.0,46.8644,46.8991,46.8557,46.8991,8600.0
2015-07-15 15:05:00,54.09,54.12,54.06,54.06,5100.0,46.8817,46.9077,46.8557,46.8557,5100.0
2015-07-15 15:10:00,54.05,54.09,54.05,54.07,7951.0,46.847,46.8817,46.847,46.8644,7951.0
2015-07-15 15:15:00,54.08,54.1,54.07,54.09,5435.0,46.873,46.8904,46.8644,46.8817,5435.0
2015-07-15 15:20:00,54.09,54.09,54.05,54.06,4750.0,46.8817,46.8817,46.847,46.8557,4750.0
2015-07-15 15:25:00,54.06,54.11,54.06,54.11,5653.0,46.8557,46.8991,46.8557,46.8991,5653.0
2015-07-15 15:30:00,54.1,54.16,54.08,54.16,4994.0,46.8904,46.9424,46.873,46.9424,4994.0
2015-07-15 15:35:00,54.16,54.23,54.14,54.2,11225.0,46.9424,47.0031,46.9251,46.9771,11225.0
2015-07-15 15:40:00,54.2,54.26,54.19,54.25,17730.0,46.9771,47.0291,46.9684,47.0204,17730.0
2015-07-15 15:45:00,54.26,54.29,54.23,54.28,18093.0,47.0291,47.0551,47.0031,47.0464,18093.0
2015-07-15 15:50:00,54.27,54.33,54.27,54.31,26536.0,47.0377,47.0897,47.0377,47.0724,26536.0
2015-07-15 15:55:00,54.3,54.31,54.19,54.27,55199.0,47.0637,47.0724,46.9684,47.0377,55199.0
2015-07-16 09:30:00,54.32,54.68,54.32,54.38,11736.0,47.0811,47.3931,47.0811,47.1331,11736.0
2015-07-16 09:35:00,54.39,54.39,53.95,53.95,2700.0,47.1417,47.1417,46.7604,46.7604,2700.0
2015-07-16 09:40:00,53.97,53.99,53.72,53.79,29400.0,46.7777,46.795,46.561,46.6217,29400.0
2015-07-16 09:45:00,53.79,53.79,53.61,53.62,7530.0,46.6217,46.6217,46.4657,46.4744,7530.0
2015-07-16 09:50:00,53.66,53.88,53.64,53.82,7139.0,46.509,46.6997,46.4917,46.6477,7139.0
2015-07-16 09:55:00,53.89,53.89,53.82,53.85,2051.0,46.7084,46.7084,46.6477,46.6737,2051.0
2015-07-16 10:00:00,53.85,53.88,53.8,53.81,6000.0,46.6737,46.6997,46.6304,46.639,6000.0
2015-07-16 10:05:00,53.79,53.96,53.74,53.9,8950.0,46.6217,46.769,46.5784,46.717,8950.0
2015-07-16 10:10:00,53.9,54.02,53.89,53.89,9284.0,46.717,46.821,46.7084,46.7084,9284.0
2015-07-16 10:15:00,53.88,54.02,53.88,54.02,4100.0,46.6997,46.821,46.6997,46.821,4100.0
2015-07-16 10:20:00,54.03,54.07,54.0,54.07,1550.0,46.8297,46.8644,46.8037,46.8644,1550.0
2015-07-16 10:25:00,54.08,54.13,54.06,54.12,3850.0,46.873,46.9164,46.8557,46.9077,3850.0
2015-07-16 10:30:00,54.08,54.12,54.02,54.02,4600.0,46.873,46.9077,46.821,46.821,4600.0
2015-07-16 10:35:00,54.0,54.12,54.0,54.12,3000.0,46.8037,46.9077,46.8037,46.9077,3000.0
2015-07-16 10:40:00,54.1,54.1,54.0,54.05,9492.0,46.8904,46.8904,46.8037,46.847,9492.0
2015-07-16 10:45:00,54.05,54.11,54.05,54.11,4272.0,46.847,46.8991,46.847,46.8991,4272.0
2015-07-16 10:50:00,54.09,54.15,54.09,54.11,22865.0,46.8817,46.9337,46.8817,46.8991,22865.0
2015-07-16 10:55:00,54.13,54.14,54.04,54.04,2500.0,46.9164,46.9251,46.8384,46.8384,2500.0
2015-07-16 11:00:00,54.02,54.09,54.02,54.07,1845.0,46.821,46.8817,46.821,46.8644,1845.0
2015-07-16 11:05:00,54.07,54.07,54.01,54.06,2400.0,46.8644,46.8644,46.8124,46.8557,2400.0
2015-07-16 11:10:00,54.05,54.08,53.98,53.98,3600.0,46.847,46.873,46.7864,46.7864,3600.0
2015-07-16 11:15:00,53.97,53.99,53.94,53.94,2000.0,46.7777,46.795,46.7517,46.7517,2000.0
2015-07-16 11:20:00,53.95,54.08,53.95,54.08,2500.0,46.7604,46.873,46.7604,46.873,2500.0
2015-07-16 11:25:00,54.08,54.09,53.96,53.96,6340.0,46.873,46.8817,46.769,46.769,6340.0
2015-07-16 11:30:00,53.96,54.03,53.96,54.0,5960.0,46.769,46.8297,46.769,46.8037,5960.0
2015-07-16 11:35:00,54.0,54.08,54.0,54.08,2147.0,46.8037,46.873,46.8037,46.873,2147.0
2015-07-16 11:40:00,54.09,54.12,54.07,54.12,12682.0,46.8817,46.9077,46.8644,46.9077,12682.0
2015-07-16 11:45:00,54.12,54.17,54.11,54.15,1900.0,46.9077,46.9511,46.8991,46.9337,1900.0
2015-07-16 11:50:00,54.16,54.16,54.13,54.13,2900.0,46.9424,46.9424,46.9164,46.9164,2900.0
2015-07-16 11:55:00,54.11,54.12,54.04,54.05,2576.0,46.8991,46.9077,46.8384,46.847,2576.0
2015-07-16 12:00:00,54.03,54.07,54.03,54.07,2896.0,46.8297,46.8644,46.8297,46.8644,2896.0
2015-07-16 12:05:00,54.06,54.17,54.05,54.12,8183.0,46.8557,46.9511,46.847,46.9077,8183.0
2015-07-16 12:10:00,54.13,54.16,54.13,54.15,4256.0,46.9164,46.9424,46.9164,46.9337,4256.0
2015-07-16 12:15:00,54.15,54.21,54.15,54.17,5400.0,46.9337,46.9857,46.9337,46.9511,5400.0
2015-07-16 12:20:00,54.17,54.23,54.17,54.18,4787.0,46.9511,47.0031,46.9511,46.9597,4787.0
2015-07-16 12:25:00,54.18,54.3,54.16,54.22,14000.0,46.9597,47.0637,46.9424,46.9944,14000.0
2015-07-16 12:30:00,54.2,54.25,54.2,54.23,5170.0,46.9771,47.0204,46.9771,47.0031,5170.0
2015-07-16 12:35:00,54.22,54.26,54.22,54.22,3900.0,46.9944,47.0291,46.9944,46.9944,3900.0
2015-07-16 12:40:00,54.23,54.27,54.23,54.24,2012.0,47.0031,47.0377,47.0031,47.0117,2012.0
2015-07-16 12:45:00,54.25,54.25,54.21,54.21,4000.0,47.0204,47.0204,46.9857,46.9857,4000.0
2015-07-16 12:50:00,54.2,54.2,54.12,54.12,7637.0,46.9771,46.9771,46.9077,46.9077,7637.0
2015-07-16 12:55:00,54.11,54.21,54.11,54.14,18899.0,46.8991,46.9857,46.8991,46.9251,18899.0
2015-07-16 13:00:00,54.13,54.26,54.12,54.26,10303.0,46.9164,47.0291,46.9077,47.0291,10303.0
2015-07-16 13:05:00,54.27,54.3,54.25,54.25,4751.0,47.0377,47.0637,47.0204,47.0204,4751.0
2015-07-16 13:10:00,54.26,54.28,54.23,54.27,4000.0,47.0291,47.0464,47.0031,47.0377,4000.0
2015-07-16 13:15:00,54.27,54.28,54.23,54.28,4900.0,47.0377,47.0464,47.0031,47.0464,4900.0
2015-07-16 13:20:00,54.25,54.27,54.17,54.23,9519.0,47.0204,47.0377,46.9511,47.0031,9519.0
2015-07-16 13:25:00,54.23,54.24,54.18,54.24,5669.0,47.0031,47.0117,46.9597,47.0117,5669.0
2015-07-16 13:30:00,54.21,54.39,54.21,54.39,15938.0,46.9857,47.1417,46.9857,47.1417,15938.0
2015-07-16 13:35:00,54.37,54.41,54.35,54.37,6926.0,47.1244,47.1591,47.1071,47.1244,6926.0
2015-07-16 13:40:00,54.38,54.44,54.38,54.41,6737.0,47.1331,47.1851,47.1331,47.1591,6737.0
2015-07-16 13:45:00,54.38,54.41,54.36,54.38,14259.0,47.1331,47.1591,47.1157,47.1331,14259.0
2015-07-16 13:50:00,54.4,54.42,54.38,54.4,7767.0,47.1504,47.1677,47.1331,47.1504,7767.0
2015-07-16 13:55:00,54.38,54.41,54.36,54.37,3500.0,47.1331,47.1591,47.1157,47.1244,3500.0
2015-07-16 14:00:00,54.34,54.39,54.32,54.32,17731.0,47.0984,47.1417,47.0811,47.0811,17731.0
2015-07-16 14:05:00,54.32,54.39,54.32,54.39,3046.0,47.0811,47.1417,47.0811,47.1417,3046.0
2015-07-16 14:10:00,54.41,54.41,54.34,54.34,3853.0,47.1591,47.1591,47.0984,47.0984,3853.0
2015-07-16 14:15:00,54.32,54.34,54.28,54.31,5443.0,47.0811,47.0984,47.0464,47.0724,5443.0
2015-07-16 14:20:00,54.32,54.32,54.28,54.28,3206.0,47.0811,47.0811,47.0464,47.0464,3206.0
2015-07-16 14:25:00,54.28,54.34,54.27,54.32,5234.0,47.0464,47.0984,47.0377,47.0811,5234.0
2015-07-16 14:30:00,54.29,54.39,54.29,54.38,7200.0,47.0551,47.1417,47.0551,47.1331,7200.0
2015-07-16 14:35:00,54.38,54.38,54.29,54.29,3400.0,47.1331,47.1331,47.0551,47.0551,3400.0
2015-07-16 14:40:00,54.3,54.4,54.29,54.4,3712.0,47.0637,47.1504,47.0551,47.1504,3712.0
2015-07-16 14:45:00,54.39,54.39,54.33,54.34,3956.0,47.1417,47.1417,47.0897,47.0984,3956.0
2015-07-16 14:50:00,54.34,54.35,54.25,54.29,8500.0,47.0984,47.1071,47.0204,47.0551,8500.0
2015-07-16 14:55:00,54.27,54.29,54.23,54.24,2630.0,47.0377,47.0551,47.0031,47.0117,2630.0
2015-07-16 15:00:00,54.23,54.27,54.21,54.25,8079.0,47.0031,47.0377,46.9857,47.0204,8079.0
2015-07-16 15:05:00,54.24,54.25,54.14,54.16,16700.0,47.0117,47.0204,46.9251,46.9424,16700.0
2015-07-16 15:10:00,54.15,54.2,54.15,54.17,11918.0,46.9337,46.9771,46.9337,46.9511,11918.0
2015-07-16 15:15:00,54.19,54.28,54.17,54.28,6972.0,46.9684,47.0464,46.9511,47.0464,6972.0
2015-07-16 15:20:00,54.28,54.29,54.25,54.26,3340.0,47.0464,47.0551,47.0204,47.0291,3340.0
2015-07-16 15:25:00,54.26,54.31,54.26,54.28,8032.0,47.0291,47.0724,47.0291,47.0464,8032.0
2015-07-16 15:30:00,54.29,54.3,54.25,54.26,7615.0,47.0551,47.0637,47.0204,47.0291,7615.0
2015-07-16 15:35:00,54.26,54.31,54.26,54.27,5795.0,47.0291,47.0724,47.0291,47.0377,5795.0
2015-07-16 15:40:00,54.28,54.3,54.26,54.26,6401.0,47.0464,47.0637,47.0291,47.0291,6401.0
2015-07-16 15:45:00,54.26,54.33,54.24,54.33,20342.0,47.0291,47.0897,47.0117,47.0897,20342.0
2015-07-16 15:50:00,54.33,54.42,54.33,54.42,59566.0,47.0897,47.1677,47.0897,47.1677,59566.0
2015-07-16 15:55:00,54.41,54.44,54.35,54.42,130021.0,47.1591,47.1851,47.1071,47.1677,130021.0
2015-07-17 09:30:00,54.23,54.23,54.06,54.11,4644.0,47.0031,47.0031,46.8557,46.8991,4644.0
2015-07-17 09:35:00,54.12,54.12,53.8,53.8,1100.0,46.9077,46.9077,46.6304,46.6304,1100.0
2015-07-17 09:40:00,53.82,53.82,53.66,53.72,6187.0,46.6477,46.6477,46.509,46.561,6187.0
2015-07-17 09:45:00,53.73,53.75,53.54,53.6,4028.0,46.5697,46.587,46.405,46.457,4028.0
2015-07-17 09:50:00,53.67,53.72,53.64,53.64,3710.0,46.5177,46.561,46.4917,46.4917,3710.0
2015-07-17 09:55:00,53.62,53.68,53.59,53.66,6568.0,46.4744,46.5264,46.4483,46.509,6568.0
2015-07-17 10:00:00,53.64,53.71,53.59,53.61,3776.0,46.4917,46.5524,46.4483,46.4657,3776.0
2015-07-17 10:05:00,53.59,53.63,53.5,53.55,6721.0,46.4483,46.483,46.3703,46.4137,6721.0
2015-07-17 10:10:00,53.52,53.52,53.45,53.45,1800.0,46.3877,46.3877,46.327,46.327,1800.0
2015-07-17 10:15:00,53.44,53.44,53.35,53.36,4513.0,46.3183,46.3183,46.2403,46.249,4513.0
2015-07-17 10:20:00,53.36,53.43,53.33,53.39,3142.0,46.249,46.3097,46.223,46.275,3142.0
2015-07-17 10:25:00,53.37,53.41,53.36,53.36,1100.0,46.2577,46.2923,46.249,46.249,1100.0
2015-07-17 10:30:00,53.34,53.5,53.33,53.39,41979.0,46.2317,46.3703,46.223,46.275,41979.0
2015-07-17 10:35:00,53.41,53.47,53.41,53.46,1100.0,46.2923,46.3443,46.2923,46.3357,1100.0
2015-07-17 10:40:00,53.46,53.54,53.46,53.46,3098.0,46.3357,46.405,46.3357,46.3357,3098.0
2015-07-17 10:45:00,53.49,53.49,53.36,53.36,1200.0,46.3617,46.3617,46.249,46.249,1200.0
2015-07-17 10:50:00,53.38,53.43,53.31,53.37,8758.0,46.2663,46.3097,46.2057,46.2577,8758.0
2015-07-17 10:55:00,53.38,53.44,53.38,53.39,3300.0,46.2663,46.3183,46.2663,46.275,3300.0
2015-07-17 11:00:00,53.34,53.37,53.26,53.29,1557.0,46.2317,46.2577,46.1623,46.1883,1557.0
2015-07-17 11:05:00,53.32,53.36,53.3,53.31,4110.0,46.2143,46.249,46.197,46.2057,4110.0
2015-07-17 11:10:00,53.34,53.39,53.29,53.29,2850.0,46.2317,46.275,46.1883,46.1883,2850.0
2015-07-17 11:15:00,53.24,53.24,53.14,53.14,3400.0,46.145,46.145,46.0583,46.0583,3400.0
2015-07-17 11:20:00,53.16,53.19,53.11,53.11,4413.0,46.0757,46.1017,46.0323,46.0323,4413.0
2015-07-17 11:25:00,53.08,53.15,53.06,53.14,1956.0,46.0063,46.067,45.989,46.0583,1956.0
2015-07-17 11:30:00,53.14,53.17,53.12,53.17,3566.0,46.0583,46.0843,46.041,46.0843,3566.0
2015-07-17 11:35:00,53.18,53.19,53.15,53.16,7944.0,46.093,46.1017,46.067,46.0757,7944.0
2015-07-17 11:40:00,53.15,53.16,53.11,53.14,4749.0,46.067,46.0757,46.0323,46.0583,4749.0
2015-07-17 11:45:00,53.14,53.15,53.07,53.07,3648.0,46.0583,46.067,45.9976,45.9976,3648.0
2015-07-17 11:50:00,53.07,53.08,53.0,53.05,5055.0,45.9976,46.0063,45.937,45.9803,5055.0
2015-07-17 11:55:00,53.02,53.05,53.02,53.03,6200.0,45.9543,45.9803,45.9543,45.963,6200.0
2015-07-17 12:00:00,53.01,53.04,52.99,53.04,6901.0,45.9456,45.9716,45.9283,45.9716,6901.0
2015-07-17 12:05:00,53.01,53.05,52.99,53.04,6712.0,45.9456,45.9803,45.9283,45.9716,6712.0
2015-07-17 12:10:00,53.04,53.04,53.03,53.03,368.0,45.9716,45.9716,45.963,45.963,368.0
2015-07-17 12:15:00,53.02,53.03,53.0,53.01,900.0,45.9543,45.963,45.937,45.9456,900.0
2015-07-17 12:20:00,53.0,53.02,52.97,52.99,7296.0,45.937,45.9543,45.911,45.9283,7296.0
2015-07-17 12:25:00,52.98,53.02,52.98,53.02,1510.0,45.9196,45.9543,45.9196,45.9543,1510.0
2015-07-17 12:30:00,53.02,53.07,53.02,53.05,2206.0,45.9543,45.9976,45.9543,45.9803,2206.0
2015-07-17 12:35:00,53.04,53.08,53.04,53.08,3099.0,45.9716,46.0063,45.9716,46.0063,3099.0
2015-07-17 12:40:00,53.1,53.11,53.08,53.08,2473.0,46.0236,46.0323,46.0063,46.0063,2473.0
2015-07-17 12:45:00,53.05,53.05,53.04,53.04,200.0,45.9803,45.9803,45.9716,45.9716,200.0
2015-07-17 12:50:00,53.03,53.04,53.02,53.03,1545.0,45.963,45.9716,45.9543,45.963,1545.0
2015-07-17 12:55:00,53.02,53.02,53.0,53.02,3776.0,45.9543,45.9543,45.937,45.9543,3776.0
2015-07-17 13:00:00,52.99,53.18,52.99,53.18,9265.0,45.9283,46.093,45.9283,46.093,9265.0
2015-07-17 13:05:00,53.17,53.19,53.12,53.16,3660.0,46.0843,46.1017,46.041,46.0757,3660.0
2015-07-17 13:10:00,53.18,53.24,53.17,53.24,6229.0,46.093,46.145,46.0843,46.145,6229.0
2015-07-17 13:15:00,53.22,53.35,53.22,53.24,3692.0,46.1277,46.2403,46.1277,46.145,3692.0
2015-07-17 13:20:00,53.22,53.25,53.09,53.09,4801.0,46.1277,46.1537,46.015,46.015,4801.0
2015-07-17 13:25:00,53.09,53.12,53.06,53.12,4314.0,46.015,46.041,45.989,46.041,4314.0
2015-07-17 13:30:00,53.12,53.12,53.04,53.07,8058.0,46.041,46.041,45.9716,45.9976,8058.0
2015-07-17 13:35:00,53.07,53.15,53.05,53.12,6015.0,45.9976,46.067,45.9803,46.041,6015.0
2015-07-17 13:40:00,53.15,53.17,53.1,53.17,5856.0,46.067,46.0843,46.0236,46.0843,5856.0
2015-07-17 13:45:00,53.19,53.26,53.15,53.26,11417.0,46.1017,46.1623,46.067,46.1623,11417.0
2015-07-17 13:50:00,53.27,53.3,53.25,53.3,3789.0,46.171,46.197,46.1537,46.197,3789.0
2015-07-17 13:55:00,53.26,53.27,53.16,53.26,7985.0,46.1623,46.171,46.0757,46.1623,7985.0
2015-07-17 14:00:00,53.23,53.29,53.21,53.29,10845.0,46.1363,46.1883,46.119,46.1883,10845.0
2015-07-17 14:05:00,53.29,53.31,53.26,53.31,8590.0,46.1883,46.2057,46.1623,46.2057,8590.0
2015-07-17 14:10:00,53.3,53.31,53.26,53.28,10479.0,46.197,46.2057,46.1623,46.1797,10479.0
2015-07-17 14:15:00,53.28,53.3,53.24,53.3,4776.0,46.1797,46.197,46.145,46.197,4776.0
2015-07-17 14:20:00,53.3,53.32,53.3,53.31,1956.0,46.197,46.2143,46.197,46.2057,1956.0
2015-07-17 14:25:00,53.29,53.34,53.29,53.33,4013.0,46.1883,46.2317,46.1883,46.223,4013.0
2015-07-17 14:30:00,53.32,53.32,53.26,53.26,1700.0,46.2143,46.2143,46.1623,46.1623,1700.0
2015-07-17 14:35:00,53.29,53.29,53.25,53.26,3060.0,46.1883,46.1883,46.1537,46.1623,3060.0
2015-07-17 14:40:00,53.26,53.3,53.24,53.24,3200.0,46.1623,46.197,46.145,46.145,3200.0
2015-07-17 14:45:00,53.21,53.23,53.18,53.19,4816.0,46.119,46.1363,46.093,46.1017,4816.0
2015-07-17 14:50:00,53.18,53.22,53.17,53.19,4880.0,46.093,46.1277,46.0843,46.1017,4880.0
2015-07-17 14:55:00,53.19,53.22,53.19,53.21,3400.0,46.1017,46.1277,46.1017,46.119,3400.0
2015-07-17 15:00:00,53.19,53.21,53.16,53.16,5496.0,46.1017,46.119,46.0757,46.0757,5496.0
2015-07-17 15:05:00,53.15,53.16,53.12,53.12,6568.0,46.067,46.0757,46.041,46.041,6568.0
2015-07-17 15:10:00,53.11,53.12,53.06,53.08,3916.0,46.0323,46.041,45.989,46.0063,3916.0
2015-07-17 15:15:00,53.06,53.09,53.06,53.09,10389.0,45.989,46.015,45.989,46.015,10389.0
2015-07-17 15:20:00,53.09,53.1,53.03,53.05,14999.0,46.015,46.0236,45.963,45.9803,14999.0
2015-07-17 15:25:00,53.04,53.09,53.01,53.09,13429.0,45.9716,46.015,45.9456,46.015,13429.0
2015-07-17 15:30:00,53.07,53.12,53.06,53.1,8401.0,45.9976,46.041,45.989,46.0236,8401.0
2015-07-17 15:35:00,53.08,53.13,53.08,53.11,10095.0,46.0063,46.0497,46.0063,46.0323,10095.0
2015-07-17 15:40:00,53.1,53.1,53.03,53.04,12071.0,46.0236,46.0236,45.963,45.9716,12071.0
2015-07-17 15:45:00,53.03,53.04,53.0,53.01,14447.0,45.963,45.9716,45.937,45.9456,14447.0
2015-07-17 15:50:00,53.01,53.04,52.99,53.02,26787.0,45.9456,45.9716,45.9283,45.9543,26787.0
2015-07-17 15:55:00,53.01,53.05,52.99,53.01,70070.0,45.9456,45.9803,45.9283,45.9456,70070.0
2015-07-20 09:30:00,52.89,53.12,52.64,52.72,8050.0,45.8416,46.041,45.625,45.6943,8050.0
2015-07-20 09:35:00,52.71,52.99,52.71,52.99,6390.0,45.6856,45.9283,45.6856,45.9283,6390.0
2015-07-20 09:40:00,52.97,52.98,52.84,52.91,8366.0,45.911,45.9196,45.7983,45.859,8366.0
2015-07-20 09:45:00,52.89,52.96,52.72,52.72,6224.0,45.8416,45.9023,45.6943,45.6943,6224.0
2015-07-20 09:50:00,52.68,52.78,52.67,52.77,12700.0,45.6596,45.7463,45.651,45.7376,12700.0
2015-07-20 09:55:00,52.78,52.9,52.77,52.82,5100.0,45.7463,45.8503,45.7376,45.781,5100.0
2015-07-20 10:00:00,52.79,52.79,52.66,52.66,5550.0,45.755,45.755,45.6423,45.6423,5550.0
2015-07-20 10:05:00,52.64,52.68,52.58,52.64,6428.0,45.625,45.6596,45.5729,45.625,6428.0
2015-07-20 10:10:00,52.66,52.87,52.64,52.87,9980.0,45.6423,45.8243,45.625,45.8243,9980.0
2015-07-20 10:15:00,52.86,52.86,52.75,52.75,4500.0,45.8156,45.8156,45.7203,45.7203,4500.0
2015-07-20 10:20:00,52.74,52.74,52.67,52.7,5300.0,45.7116,45.7116,45.651,45.677,5300.0
2015-07-20 10:25:00,52.69,52.7,52.65,52.65,7050.0,45.6683,45.677,45.6336,45.6336,7050.0
2015-07-20 10:30:00,52.68,52.75,52.65,52.73,11381.0,45.6596,45.7203,45.6336,45.703,11381.0
2015-07-20 10:35:00,52.73,52.74,52.68,52.72,5421.0,45.703,45.7116,45.6596,45.6943,5421.0
2015-07-20 10:40:00,52.72,52.72,52.65,52.65,16383.0,45.6943,45.6943,45.6336,45.6336,16383.0
2015-07-20 10:45:00,52.65,52.87,52.65,52.84,29459.0,45.6336,45.8243,45.6336,45.7983,29459.0
2015-07-20 10:50:00,52.82,52.85,52.75,52.81,8760.0,45.781,45.807,45.7203,45.7723,8760.0
2015-07-20 10:55:00,52.83,52.83,52.76,52.8,8790.0,45.7896,45.7896,45.729,45.7636,8790.0
2015-07-20 11:00:00,52.8,52.81,52.74,52.81,18415.0,45.7636,45.7723,45.7116,45.7723,18415.0
2015-07-20 11:05:00,52.82,52.9,52.77,52.77,16569.0,45.781,45.8503,45.7376,45.7376,16569.0
2015-07-20 11:10:00,52.76,52.8,52.75,52.78,6280.0,45.729,45.7636,45.7203,45.7463,6280.0
2015-07-20 11:15:00,52.78,52.81,52.71,52.72,11573.0,45.7463,45.7723,45.6856,45.6943,11573.0
2015-07-20 11:20:00,52.72,52.75,52.67,52.75,4594.0,45.6943,45.7203,45.651,45.7203,4594.0
2015-07-20 11:25:00,52.76,52.78,52.65,52.67,9828.0,45.729,45.7463,45.6336,45.651,9828.0
2015-07-20 11:30:00,52.69,52.78,52.64,52.66,18657.0,45.6683,45.7463,45.625,45.6423,18657.0
2015-07-20 11:35:00,52.7,52.75,52.7,52.72,2000.0,45.677,45.7203,45.677,45.6943,2000.0
2015-07-20 11:40:00,52.72,52.75,52.67,52.73,9977.0,45.6943,45.7203,45.651,45.703,9977.0
2015-07-20 11:45:00,52.75,52.83,52.73,52.83,6373.0,45.7203,45.7896,45.703,45.7896,6373.0
2015-07-20 11:50:00,52.84,52.85,52.77,52.78,9303.0,45.7983,45.807,45.7376,45.7463,9303.0
2015-07-20 11:55:00,52.78,52.85,52.77,52.77,9575.0,45.7463,45.807,45.7376,45.7376,9575.0
2015-07-20 12:00:00,52.77,52.78,52.71,52.71,6300.0,45.7376,45.7463,45.6856,45.6856,6300.0
2015-07-20 12:05:00,52.69,52.69,52.65,52.66,5899.0,45.6683,45.6683,45.6336,45.6423,5899.0
2015-07-20 12:10:00,52.67,52.76,52.67,52.76,6642.0,45.651,45.729,45.651,45.729,6642.0
2015-07-20 12:15:00,52.78,52.82,52.75,52.82,3216.0,45.7463,45.781,45.7203,45.781,3216.0
2015-07-20 12:20:00,52.85,52.86,52.74,52.74,3100.0,45.807,45.8156,45.7116,45.7116,3100.0
2015-07-20 12:25:00,52.73,52.73,52.68,52.68,3218.0,45.703,45.703,45.6596,45.6596,3218.0
2015-07-20 12:30:00,52.69,52.72,52.67,52.7,3641.0,45.6683,45.6943,45.651,45.677,3641.0
2015-07-20 12:35:00,52.68,52.7,52.65,52.69,7406.0,45.6596,45.677,45.6336,45.6683,7406.0
2015-07-20 12:40:00,52.69,52.78,52.69,52.72,7418.0,45.6683,45.7463,45.6683,45.6943,7418.0
2015-07-20 12:45:00,52.72,52.72,52.66,52.66,3200.0,45.6943,45.6943,45.6423,45.6423,3200.0
2015-07-20 12:50:00,52.67,52.69,52.66,52.68,3261.0,45.651,45.6683,45.6423,45.6596,3261.0
2015-07-20 12:55:00,52.66,52.67,52.61,52.64,7713.0,45.6423,45.651,45.5989,45.625,7713.0
2015-07-20 13:00:00,52.65,52.65,52.62,52.63,2421.0,45.6336,45.6336,45.6076,45.6163,2421.0
2015-07-20 13:05:00,52.63,52.63,52.56,52.56,7475.0,45.6163,45.6163,45.5556,45.5556,7475.0
2015-07-20 13:10:00,52.57,52.57,52.54,52.55,3810.0,45.5643,45.5643,45.5383,45.5469,3810.0
2015-07-20 13:15:00,52.55,52.55,52.48,52.48,4501.0,45.5469,45.5469,45.4863,45.4863,4501.0
2015-07-20 13:20:00,52.47,52.56,52.47,52.55,37350.0,45.4776,45.5556,45.4776,45.5469,37350.0
2015-07-20 13:25:00,52.54,52.65,52.54,52.65,6300.0,45.5383,45.6336,45.5383,45.6336,6300.0
2015-07-20 13:30:00,52.66,52.66,52.65,52.66,1000.0,45.6423,45.6423,45.6336,45.6423,1000.0
2015-07-20 13:35:00,52.67,52.71,52.67,52.68,4180.0,45.651,45.6856,45.651,45.6596,4180.0
2015-07-20 13:40:00,52.67,52.7,52.65,52.69,5051.0,45.651,45.677,45.6336,45.6683,5051.0
2015-07-20 13:45:00,52.7,52.7,52.56,52.64,8621.0,45.677,45.677,45.5556,45.625,8621.0
2015-07-20 13:50:00,52.64,52.67,52.63,52.67,1100.0,45.625,45.651,45.6163,45.651,1100.0
2015-07-20 13:55:00,52.65,52.67,52.58,52.58,6111.0,45.6336,45.651,45.5729,45.5729,6111.0
2015-07-20 14:00:00,52.58,52.63,52.57,52.59,6700.0,45.5729,45.6163,45.5643,45.5816,6700.0
2015-07-20 14:05:00,52.58,52.61,52.56,52.61,3742.0,45.5729,45.5989,45.5556,45.5989,3742.0
2015-07-20 14:10:00,52.61,52.61,52.5,52.5,9520.0,45.5989,45.5989,45.5036,45.5036,9520.0
2015-07-20 14:15:00,52.51,52.54,52.48,52.49,4600.0,45.5123,45.5383,45.4863,45.4949,4600.0
2015-07-20 14:20:00,52.48,52.48,52.42,52.48,9814.0,45.4863,45.4863,45.4343,45.4863,9814.0
2015-07-20 14:25:00,52.5,52.53,52.49,52.51,6028.0,45.5036,45.5296,45.4949,45.5123,6028.0
2015-07-20 14:30:00,52.5,52.52,52.47,52.47,5200.0,45.5036,45.5209,45.4776,45.4776,5200.0
2015-07-20 14:35:00,52.48,52.5,52.44,52.46,7772.0,45.4863,45.5036,45.4516,45.4689,7772.0
2015-07-20 14:40:00,52.46,52.49,52.45,52.48,4000.0,45.4689,45.4949,45.4603,45.4863,4000.0
2015-07-20 14:45:00,52.48,52.53,52.47,52.51,13700.0,45.4863,45.5296,45.4776,45.5123,13700.0
2015-07-20 14:50:00,52.5,52.55,52.49,52.55,6558.0,45.5036,45.5469,45.4949,45.5469,6558.0
2015-07-20 14:55:00,52.53,52.53,52.49,52.51,7400.0,45.5296,45.5296,45.4949,45.5123,7400.0
2015-07-20 15:00:00,52.5,52.52,52.5,52.51,7400.0,45.5036,45.5209,45.5036,45.5123,7400.0
2015-07-20 15:05:00,52.5,52.55,52.49,52.55,8500.0,45.5036,45.5469,45.4949,45.5469,8500.0
2015-07-20 15:10:00,52.56,52.59,52.52,52.57,13574.0,45.5556,45.5816,45.5209,45.5643,13574.0
2015-07-20 15:15:00,52.57,52.57,52.53,52.56,5300.0,45.5643,45.5643,45.5296,45.5556,5300.0
2015-07-20 15:20:00,52.55,52.56,52.53,52.55,5655.0,45.5469,45.5556,45.5296,45.5469,5655.0
2015-07-20 15:25:00,52.54,52.54,52.51,52.54,7697.0,45.5383,45.5383,45.5123,45.5383,7697.0
2015-07-20 15:30:00,52.54,52.65,52.54,52.65,9868.0,45.5383,45.6336,45.5383,45.6336,9868.0
2015-07-20 15:35:00,52.64,52.65,52.62,52.62,9400.0,45.625,45.6336,45.6076,45.6076,9400.0
2015-07-20 15:40:00,52.63,52.63,52.56,52.58,8430.0,45.6163,45.6163,45.5556,45.5729,8430.0
2015-07-20 15:45:00,52.58,52.68,52.57,52.67,15273.0,45.5729,45.6596,45.5643,45.651,15273.0
2015-07-20 15:50:00,52.67,52.7,52.66,52.67,13860.0,45.651,45.677,45.6423,45.651,13860.0
2015-07-20 15:55:00,52.68,52.76,52.66,52.74,60459.0,45.6596,45.729,45.6423,45.7116,60459.0
2015-07-21 09:30:00,52.78,52.89,52.64,52.73,10828.0,45.7463,45.8416,45.625,45.703,10828.0
2015-07-21 09:35:00,52.65,52.65,52.65,52.65,100.0,45.6336,45.6336,45.6336,45.6336,100.0
2015-07-21 09:40:00,52.73,52.91,52.71,52.81,12303.0,45.703,45.859,45.6856,45.7723,12303.0
2015-07-21 09:45:00,52.86,53.11,52.8,53.11,13450.0,45.8156,46.0323,45.7636,46.0323,13450.0
2015-07-21 09:50:00,53.1,53.15,53.01,53.04,4500.0,46.0236,46.067,45.9456,45.9716,4500.0
2015-07-21 09:55:00,53.06,53.06,52.88,53.05,7497.0,45.989,45.989,45.833,45.9803,7497.0
2015-07-21 10:00:00,53.06,53.17,53.01,53.17,10440.0,45.989,46.0843,45.9456,46.0843,10440.0
2015-07-21 10:05:00,53.2,53.2,53.12,53.18,5467.0,46.1103,46.1103,46.041,46.093,5467.0
2015-07-21 10:10:00,53.18,53.19,53.07,53.19,4200.0,46.093,46.1017,45.9976,46.1017,4200.0
2015-07-21 10:15:00,53.19,53.22,53.13,53.22,3858.0,46.1017,46.1277,46.0497,46.1277,3858.0
2015-07-21 10:20:00,53.22,53.37,53.22,53.24,4300.0,46.1277,46.2577,46.1277,46.145,4300.0
2015-07-21 10:25:00,53.21,53.29,53.11,53.14,10251.0,46.119,46.1883,46.0323,46.0583,10251.0
2015-07-21 10:30:00,53.1,53.12,53.03,53.04,2500.0,46.0236,46.041,45.963,45.9716,2500.0
2015-07-21 10:35:00,53.0,53.01,52.84,52.89,4450.0,45.937,45.9456,45.7983,45.8416,4450.0
2015-07-21 10:40:00,52.87,52.87,52.84,52.84,500.0,45.8243,45.8243,45.7983,45.7983,500.0
2015-07-21 10:45:00,52.79,52.88,52.78,52.83,2400.0,45.755,45.833,45.7463,45.7896,2400.0
2015-07-21 10:50:00,52.85,52.85,52.66,52.7,1200.0,45.807,45.807,45.6423,45.677,1200.0
2015-07-21 10:55:00,52.67,52.73,52.67,52.73,1900.0,45.651,45.703,45.651,45.703,1900.0
2015-07-21 11:00:00,52.71,52.73,52.69,52.71,1586.0,45.6856,45.703,45.6683,45.6856,1586.0
2015-07-21 11:05:00,52.69,52.69,52.55,52.55,1931.0,45.6683,45.6683,45.5469,45.5469,1931.0
2015-07-21 11:10:00,52.59,52.69,52.57,52.64,9358.0,45.5816,45.6683,45.5643,45.625,9358.0
2015-07-21 11:15:00,52.64,52.65,52.55,52.55,4100.0,45.625,45.6336,45.5469,45.5469,4100.0
2015-07-21 11:20:00,52.51,52.57,52.5,52.56,3000.0,45.5123,45.5643,45.5036,45.5556,3000.0
2015-07-21 11:25:00,52.54,52.54,52.44,52.44,9983.0,45.5383,45.5383,45.4516,45.4516,9983.0
2015-07-21 11:30:00,52.42,52.44,52.41,52.42,1952.0,45.4343,45.4516,45.4256,45.4343,1952.0
2015-07-21 11:35:00,52.4,52.42,52.4,52.42,900.0,45.4169,45.4343,45.4169,45.4343,900.0
2015-07-21 11:40:00,52.42,52.43,52.37,52.39,2617.0,45.4343,45.4429,45.3909,45.4083,2617.0
2015-07-21 11:45:00,52.39,52.39,52.3,52.32,3756.0,45.4083,45.4083,45.3303,45.3476,3756.0
2015-07-21 11:50:00,52.36,52.39,52.3,52.3,4510.0,45.3823,45.4083,45.3303,45.3303,4510.0
2015-07-21 11:55:00,52.33,52.43,52.33,52.43,2540.0,45.3563,45.4429,45.3563,45.4429,2540.0
2015-07-21 12:00:00,52.37,52.37,52.29,52.3,1400.0,45.3909,45.3909,45.3216,45.3303,1400.0
2015-07-21 12:05:00,52.34,52.36,52.31,52.33,1404.0,45.3649,45.3823,45.3389,45.3563,1404.0
2015-07-21 12:10:00,52.32,52.38,52.28,52.29,2700.0,45.3476,45.3996,45.3129,45.3216,2700.0
2015-07-21 12:15:00,52.3,52.32,52.26,52.28,2396.0,45.3303,45.3476,45.2956,45.3129,2396.0
2015-07-21 12:20:00,52.29,52.33,52.29,52.32,1000.0,45.3216,45.3563,45.3216,45.3476,1000.0
2015-07-21 12:25:00,52.31,52.31,52.24,52.24,1490.0,45.3389,45.3389,45.2783,45.2783,1490.0
2015-07-21 12:30:00,52.34,52.37,52.34,52.36,500.0,45.3649,45.3909,45.3649,45.3823,500.0
2015-07-21 12:35:00,52.34,52.37,52.32,52.33,1300.0,45.3649,45.3909,45.3476,45.3563,1300.0
2015-07-21 12:40:00,52.34,52.42,52.33,52.33,3500.0,45.3649,45.4343,45.3563,45.3563,3500.0
2015-07-21 12:45:00,52.33,52.36,52.3,52.3,1575.0,45.3563,45.3823,45.3303,45.3303,1575.0
2015-07-21 12:50:00,52.31,52.31,52.22,52.26,2400.0,45.3389,45.3389,45.2609,45.2956,2400.0
2015-07-21 12:55:00,52.3,52.3,52.24,52.26,2000.0,45.3303,45.3303,45.2783,45.2956,2000.0
2015-07-21 13:00:00,52.25,52.28,52.2,52.2,1886.0,45.2869,45.3129,45.2436,45.2436,1886.0
2015-07-21 13:05:00,52.23,52.24,52.17,52.21,4241.0,45.2696,45.2783,45.2176,45.2523,4241.0
2015-07-21 13:10:00,52.2,52.2,52.14,52.18,3617.0,45.2436,45.2436,45.1916,45.2263,3617.0
2015-07-21 13:15:00,52.16,52.22,52.16,52.17,837.0,45.2089,45.2609,45.2089,45.2176,837.0
2015-07-21 13:20:00,52.17,52.21,52.1,52.11,19592.0,45.2176,45.2523,45.1569,45.1656,19592.0
2015-07-21 13:25:00,52.14,52.3,52.14,52.3,46412.0,45.1916,45.3303,45.1916,45.3303,46412.0
2015-07-21 13:30:00,52.32,52.37,52.31,52.32,8550.0,45.3476,45.3909,45.3389,45.3476,8550.0
2015-07-21 13:35:00,52.25,52.25,52.21,52.22,300.0,45.2869,45.2869,45.2523,45.2609,300.0
2015-07-21 13:40:00,52.19,52.21,52.16,52.17,1700.0,45.2349,45.2523,45.2089,45.2176,1700.0
2015-07-21 13:45:00,52.17,52.19,52.14,52.14,2100.0,45.2176,45.2349,45.1916,45.1916,2100.0
2015-07-21 13:50:00,52.14,52.15,52.13,52.14,3171.0,45.1916,45.2003,45.1829,45.1916,3171.0
2015-07-21 13:55:00,52.1,52.12,52.07,52.11,2817.0,45.1569,45.1742,45.1309,45.1656,2817.0
2015-07-21 14:00:00,52.09,52.09,52.05,52.07,2113.0,45.1482,45.1482,45.1136,45.1309,2113.0
2015-07-21 14:05:00,52.07,52.07,52.02,52.02,4912.0,45.1309,45.1309,45.0876,45.0876,4912.0
2015-07-21 14:10:00,52.03,52.06,52.01,52.06,1700.0,45.0962,45.1222,45.0789,45.1222,1700.0
2015-07-21 14:15:00,52.06,52.07,52.02,52.05,1800.0,45.1222,45.1309,45.0876,45.1136,1800.0
2015-07-21 14:20:00,52.06,52.09,52.04,52.08,1700.0,45.1222,45.1482,45.1049,45.1396,1700.0
2015-07-21 14:25:00,52.08,52.15,52.05,52.1,11075.0,45.1396,45.2003,45.1136,45.1569,11075.0
2015-07-21 14:30:00,52.09,52.1,52.09,52.1,300.0,45.1482,45.1569,45.1482,45.1569,300.0
2015-07-21 14:35:00,52.09,52.11,52.06,52.07,2719.0,45.1482,45.1656,45.1222,45.1309,2719.0
2015-07-21 14:40:00,52.08,52.08,52.05,52.06,1301.0,45.1396,45.1396,45.1136,45.1222,1301.0
2015-07-21 14:45:00,52.02,52.12,52.02,52.05,4756.0,45.0876,45.1742,45.0876,45.1136,4756.0
2015-07-21 14:50:00,52.02,52.04,51.97,52.01,6700.0,45.0876,45.1049,45.0442,45.0789,6700.0
2015-07-21 14:55:00,52.02,52.03,52.0,52.01,9000.0,45.0876,45.0962,45.0702,45.0789,9000.0
2015-07-21 15:00:00,52.02,52.07,52.01,52.07,3700.0,45.0876,45.1309,45.0789,45.1309,3700.0
2015-07-21 15:05:00,52.07,52.1,52.07,52.09,6733.0,45.1309,45.1569,45.1309,45.1482,6733.0
2015-07-21 15:10:00,52.1,52.1,52.06,52.1,10285.0,45.1569,45.1569,45.1222,45.1569,10285.0
2015-07-21 15:15:00,52.1,52.12,52.08,52.12,3700.0,45.1569,45.1742,45.1396,45.1742,3700.0
2015-07-21 15:20:00,52.13,52.16,52.12,52.12,3902.0,45.1829,45.2089,45.1742,45.1742,3902.0
2015-07-21 15:25:00,52.11,52.18,52.09,52.17,26136.0,45.1656,45.2263,45.1482,45.2176,26136.0
2015-07-21 15:30:00,52.18,52.25,52.17,52.25,7310.0,45.2263,45.2869,45.2176,45.2869,7310.0
2015-07-21 15:35:00,52.24,52.25,52.2,52.23,7146.0,45.2783,45.2869,45.2436,45.2696,7146.0
2015-07-21 15:40:00,52.23,52.24,52.19,52.24,11142.0,45.2696,45.2783,45.2349,45.2783,11142.0
2015-07-21 15:45:00,52.23,52.24,52.22,52.22,12182.0,45.2696,45.2783,45.2609,45.2609,12182.0
2015-07-21 15:50:00,52.21,52.23,52.06,52.1,30327.0,45.2523,45.2696,45.1222,45.1569,30327.0
2015-07-21 15:55:00,52.1,52.12,52.03,52.1,33662.0,45.1569,45.1742,45.0962,45.1569,33662.0
2015-07-22 09:30:00,51.99,52.21,51.83,51.83,6024.0,45.0616,45.2523,44.9229,44.9229,6024.0
2015-07-22 09:35:00,51.8,51.8,51.51,51.72,4400.0,44.8969,44.8969,44.6455,44.8276,4400.0
2015-07-22 09:40:00,51.7,51.79,51.69,51.79,1600.0,44.8102,44.8882,44.8016,44.8882,1600.0
2015-07-22 09:45:00,51.78,51.81,51.63,51.81,4707.0,44.8796,44.9056,44.7495,44.9056,4707.0
2015-07-22 09:50:00,51.83,51.87,51.81,51.87,2200.0,44.9229,44.9576,44.9056,44.9576,2200.0
2015-07-22 09:55:00,51.85,51.93,51.85,51.93,2800.0,44.9402,45.0096,44.9402,45.0096,2800.0
2015-07-22 10:00:00,52.01,52.01,51.9,51.9,4500.0,45.0789,45.0789,44.9836,44.9836,4500.0
2015-07-22 10:05:00,51.91,51.99,51.89,51.94,7400.0,44.9922,45.0616,44.9749,45.0182,7400.0
2015-07-22 10:10:00,51.95,52.02,51.94,52.01,3376.0,45.0269,45.0876,45.0182,45.0789,3376.0
2015-07-22 10:15:00,52.03,52.03,51.96,51.97,1603.0,45.0962,45.0962,45.0356,45.0442,1603.0
2015-07-22 10:20:00,51.95,51.99,51.88,51.89,8302.0,45.0269,45.0616,44.9662,44.9749,8302.0
2015-07-22 10:25:00,51.86,51.87,51.81,51.82,1700.0,44.9489,44.9576,44.9056,44.9142,1700.0
2015-07-22 10:30:00,51.79,51.81,51.75,51.75,2193.0,44.8882,44.9056,44.8536,44.8536,2193.0
2015-07-22 10:35:00,51.75,51.82,51.71,51.71,7700.0,44.8536,44.9142,44.8189,44.8189,7700.0
2015-07-22 10:40:00,51.72,51.83,51.71,51.83,4387.0,44.8276,44.9229,44.8189,44.9229,4387.0
2015-07-22 10:45:00,51.83,51.88,51.82,51.88,4056.0,44.9229,44.9662,44.9142,44.9662,4056.0
2015-07-22 10:50:00,51.89,51.9,51.81,51.81,9015.0,44.9749,44.9836,44.9056,44.9056,9015.0
2015-07-22 10:55:00,51.83,52.04,51.82,52.03,15756.0,44.9229,45.1049,44.9142,45.0962,15756.0
2015-07-22 11:00:00,52.02,52.03,51.98,52.02,2700.0,45.0876,45.0962,45.0529,45.0876,2700.0
2015-07-22 11:05:00,52.04,52.09,52.03,52.08,5400.0,45.1049,45.1482,45.0962,45.1396,5400.0
2015-07-22 11:10:00,52.05,52.09,52.05,52.07,3425.0,45.1136,45.1482,45.1136,45.1309,3425.0
2015-07-22 11:15:00,52.05,52.05,51.98,51.99,4903.0,45.1136,45.1136,45.0529,45.0616,4903.0
2015-07-22 11:20:00,52.0,52.01,51.93,51.93,2200.0,45.0702,45.0789,45.0096,45.0096,2200.0
2015-07-22 11:25:00,51.93,51.99,51.9,51.97,7328.0,45.0096,45.0616,44.9836,45.0442,7328.0
2015-07-22 11:30:00,51.97,51.97,51.94,51.94,2200.0,45.0442,45.0442,45.0182,45.0182,2200.0
2015-07-22 11:35:00,51.96,52.03,51.96,51.98,8012.0,45.0356,45.0962,45.0356,45.0529,8012.0
2015-07-22 11:40:00,51.99,51.99,51.93,51.93,2200.0,45.0616,45.0616,45.0096,45.0096,2200.0
2015-07-22 11:45:00,51.92,51.93,51.9,51.93,3016.0,45.0009,45.0096,44.9836,45.0096,3016.0
2015-07-22 11:50:00,51.93,51.93,51.87,51.87,1400.0,45.0096,45.0096,44.9576,44.9576,1400.0
2015-07-22 11:55:00,51.84,51.84,51.77,51.77,2000.0,44.9316,44.9316,44.8709,44.8709,2000.0
2015-07-22 12:00:00,51.8,51.8,51.76,51.76,3056.0,44.8969,44.8969,44.8622,44.8622,3056.0
2015-07-22 12:05:00,51.76,51.76,51.7,51.7,5858.0,44.8622,44.8622,44.8102,44.8102,5858.0
2015-07-22 12:10:00,51.71,51.77,51.71,51.75,4700.0,44.8189,44.8709,44.8189,44.8536,4700.0
2015-07-22 12:15:00,51.78,51.8,51.74,51.77,4400.0,44.8796,44.8969,44.8449,44.8709,4400.0
2015-07-22 12:20:00,51.79,51.85,51.77,51.82,6796.0,44.8882,44.9402,44.8709,44.9142,6796.0
2015-07-22 12:25:00,51.86,51.86,51.79,51.79,5449.0,44.9489,44.9489,44.8882,44.8882,5449.0
2015-07-22 12:30:00,51.79,51.82,51.77,51.77,4100.0,44.8882,44.9142,44.8709,44.8709,4100.0
2015-07-22 12:35:00,51.77,51.77,51.74,51.77,2200.0,44.8709,44.8709,44.8449,44.8709,2200.0
2015-07-22 12:40:00,51.77,51.77,51.74,51.75,2500.0,44.8709,44.8709,44.8449,44.8536,2500.0
2015-07-22 12:45:00,51.78,51.8,51.76,51.76,2600.0,44.8796,44.8969,44.8622,44.8622,2600.0
2015-07-22 12:50:00,51.77,51.77,51.76,51.76,600.0,44.8709,44.8709,44.8622,44.8622,600.0
2015-07-22 12:55:00,51.76,51.8,51.75,51.79,3954.0,44.8622,44.8969,44.8536,44.8882,3954.0
2015-07-22 13:00:00,51.79,51.79,51.73,51.75,2679.0,44.8882,44.8882,44.8362,44.8536,2679.0
2015-07-22 13:05:00,51.73,51.73,51.67,51.67,1900.0,44.8362,44.8362,44.7842,44.7842,1900.0
2015-07-22 13:10:00,51.66,51.68,51.64,51.68,3650.0,44.7756,44.7929,44.7582,44.7929,3650.0
2015-07-22 13:15:00,51.68,51.76,51.67,51.76,6004.0,44.7929,44.8622,44.7842,44.8622,6004.0
2015-07-22 13:20:00,51.78,51.8,51.74,51.75,4386.0,44.8796,44.8969,44.8449,44.8536,4386.0
2015-07-22 13:25:00,51.75,51.75,51.71,51.71,2000.0,44.8536,44.8536,44.8189,44.8189,2000.0
2015-07-22 13:30:00,51.71,51.71,51.67,51.67,3600.0,44.8189,44.8189,44.7842,44.7842,3600.0
2015-07-22 13:35:00,51.65,51.65,51.63,51.63,3910.0,44.7669,44.7669,44.7495,44.7495,3910.0
2015-07-22 13:40:00,51.63,51.63,51.55,51.56,4242.0,44.7495,44.7495,44.6802,44.6889,4242.0
2015-07-22 13:45:00,51.55,51.57,51.54,51.55,7458.0,44.6802,44.6975,44.6715,44.6802,7458.0
2015-07-22 13:50:00,51.55,51.56,51.53,51.56,5893.0,44.6802,44.6889,44.6629,44.6889,5893.0
2015-07-22 13:55:00,51.57,51.59,51.49,51.58,16095.0,44.6975,44.7149,44.6282,44.7062,16095.0
2015-07-22 14:00:00,51.58,51.62,51.56,51.62,6638.0,44.7062,44.7409,44.6889,44.7409,6638.0
2015-07-22 14:05:00,51.64,51.68,51.63,51.68,5100.0,44.7582,44.7929,44.7495,44.7929,5100.0
2015-07-22 14:10:00,51.68,51.68,51.6,51.66,12180.0,44.7929,44.7929,44.7235,44.7756,12180.0
2015-07-22 14:15:00,51.68,51.77,51.68,51.77,5589.0,44.7929,44.8709,44.7929,44.8709,5589.0
2015-07-22 14:20:00,51.77,51.85,51.77,51.83,9131.0,44.8709,44.9402,44.8709,44.9229,9131.0
2015-07-22 14:25:00,51.81,51.82,51.78,51.82,5035.0,44.9056,44.9142,44.8796,44.9142,5035.0
2015-07-22 14:30:00,51.8,51.82,51.77,51.81,9660.0,44.8969,44.9142,44.8709,44.9056,9660.0
2015-07-22 14:35:00,51.84,51.84,51.78,51.78,1700.0,44.9316,44.9316,44.8796,44.8796,1700.0
2015-07-22 14:40:00,51.77,51.78,51.67,51.73,7400.0,44.8709,44.8796,44.7842,44.8362,7400.0
2015-07-22 14:45:00,51.74,51.76,51.71,51.71,3049.0,44.8449,44.8622,44.8189,44.8189,3049.0
2015-07-22 14:50:00,51.71,51.73,51.66,51.67,16871.0,44.8189,44.8362,44.7756,44.7842,16871.0
2015-07-22 14:55:00,51.64,51.64,51.58,51.58,3008.0,44.7582,44.7582,44.7062,44.7062,3008.0
2015-07-22 15:00:00,51.59,51.61,51.56,51.58,7759.0,44.7149,44.7322,44.6889,44.7062,7759.0
2015-07-22 15:05:00,51.59,51.61,51.57,51.61,5561.0,44.7149,44.7322,44.6975,44.7322,5561.0
2015-07-22 15:10:00,51.6,51.6,51.55,51.55,3800.0,44.7235,44.7235,44.6802,44.6802,3800.0
2015-07-22 15:15:00,51.55,51.59,51.52,51.58,5851.0,44.6802,44.7149,44.6542,44.7062,5851.0
2015-07-22 15:20:00,51.58,51.58,51.54,51.55,3950.0,44.7062,44.7062,44.6715,44.6802,3950.0
2015-07-22 15:25:00,51.54,51.55,51.52,51.52,4975.0,44.6715,44.6802,44.6542,44.6542,4975.0
2015-07-22 15:30:00,51.51,51.55,51.5,51.52,10044.0,44.6455,44.6802,44.6369,44.6542,10044.0
2015-07-22 15:35:00,51.52,51.55,51.52,51.53,7468.0,44.6542,44.6802,44.6542,44.6629,7468.0
2015-07-22 15:40:00,51.52,51.56,51.51,51.55,6531.0,44.6542,44.6889,44.6455,44.6802,6531.0
2015-07-22 15:45:00,51.56,51.58,51.53,51.54,10995.0,44.6889,44.7062,44.6629,44.6715,10995.0
2015-07-22 15:50:00,51.56,51.58,51.52,51.54,11835.0,44.6889,44.7062,44.6542,44.6715,11835.0
2015-07-22 15:55:00,51.55,51.74,51.55,51.73,97983.0,44.6802,44.8449,44.6802,44.8362,97983.0
2015-07-23 09:30:00,51.84,51.84,51.5,51.66,6065.0,44.9316,44.9316,44.6369,44.7756,6065.0
2015-07-23 09:35:00,51.7,51.82,51.65,51.71,2050.0,44.8102,44.9142,44.7669,44.8189,2050.0
2015-07-23 09:40:00,51.65,51.71,51.59,51.62,3790.0,44.7669,44.8189,44.7149,44.7409,3790.0
2015-07-23 09:45:00,51.61,51.86,51.59,51.78,8194.0,44.7322,44.9489,44.7149,44.8796,8194.0
2015-07-23 09:50:00,51.8,51.96,51.79,51.9,5000.0,44.8969,45.0356,44.8882,44.9836,5000.0
2015-07-23 09:55:00,51.93,51.98,51.92,51.92,2400.0,45.0096,45.0529,45.0009,45.0009,2400.0
2015-07-23 10:00:00,51.92,51.92,51.77,51.77,8595.0,45.0009,45.0009,44.8709,44.8709,8595.0
2015-07-23 10:05:00,51.78,51.78,51.69,51.7,1625.0,44.8796,44.8796,44.8016,44.8102,1625.0
2015-07-23 10:10:00,51.73,51.78,51.69,51.69,4167.0,44.8362,44.8796,44.8016,44.8016,4167.0
2015-07-23 10:15:00,51.69,51.7,51.58,51.59,10513.0,44.8016,44.8102,44.7062,44.7149,10513.0
2015-07-23 10:20:00,51.6,51.67,51.6,51.61,12284.0,44.7235,44.7842,44.7235,44.7322,12284.0
2015-07-23 10:25:00,51.59,51.61,51.56,51.58,2750.0,44.7149,44.7322,44.6889,44.7062,2750.0
2015-07-23 10:30:00,51.61,51.71,51.6,51.7,3900.0,44.7322,44.8189,44.7235,44.8102,3900.0
2015-07-23 10:35:00,51.71,51.81,51.71,51.81,3100.0,44.8189,44.9056,44.8189,44.9056,3100.0
2015-07-23 10:40:00,51.79,51.93,51.78,51.88,6466.0,44.8882,45.0096,44.8796,44.9662,6466.0
2015-07-23 10:45:00,51.87,51.99,51.87,51.99,3000.0,44.9576,45.0616,44.9576,45.0616,3000.0
2015-07-23 10:50:00,52.0,52.0,51.93,51.95,7218.0,45.0702,45.0702,45.0096,45.0269,7218.0
2015-07-23 10:55:00,51.94,52.05,51.94,52.05,6709.0,45.0182,45.1136,45.0182,45.1136,6709.0
2015-07-23 11:00:00,52.06,52.08,52.01,52.03,2611.0,45.1222,45.1396,45.0789,45.0962,2611.0
2015-07-23 11:05:00,52.03,52.04,51.98,51.98,16142.0,45.0962,45.1049,45.0529,45.0529,16142.0
2015-07-23 11:10:00,51.99,52.01,51.79,51.79,7156.0,45.0616,45.0789,44.8882,44.8882,7156.0
2015-07-23 11:15:00,51.78,51.78,51.63,51.64,7355.0,44.8796,44.8796,44.7495,44.7582,7355.0
2015-07-23 11:20:00,51.64,51.69,51.6,51.64,2100.0,44.7582,44.8016,44.7235,44.7582,2100.0
2015-07-23 11:25:00,51.61,51.64,51.5,51.52,7068.0,44.7322,44.7582,44.6369,44.6542,7068.0
2015-07-23 11:30:00,51.52,51.55,51.5,51.5,3352.0,44.6542,44.6802,44.6369,44.6369,3352.0
2015-07-23 11:35:00,51.5,51.53,51.48,51.52,6018.0,44.6369,44.6629,44.6195,44.6542,6018.0
2015-07-23 11:40:00,51.52,51.55,51.51,51.54,2800.0,44.6542,44.6802,44.6455,44.6715,2800.0
2015-07-23 11:45:00,51.55,51.56,51.5,51.5,1600.0,44.6802,44.6889,44.6369,44.6369,1600.0
2015-07-23 11:50:00,51.49,51.56,51.47,51.5,11575.0,44.6282,44.6889,44.6109,44.6369,11575.0
2015-07-23 11:55:00,51.48,51.5,51.45,51.47,2300.0,44.6195,44.6369,44.5935,44.6109,2300.0
2015-07-23 12:00:00,51.46,51.54,51.46,51.53,7738.0,44.6022,44.6715,44.6022,44.6629,7738.0
2015-07-23 12:05:00,51.52,51.54,51.51,51.54,1600.0,44.6542,44.6715,44.6455,44.6715,1600.0
2015-07-23 12:10:00,51.53,51.56,51.51,51.52,5350.0,44.6629,44.6889,44.6455,44.6542,5350.0
2015-07-23 12:15:00,51.52,51.53,51.46,51.51,4920.0,44.6542,44.6629,44.6022,44.6455,4920.0
2015-07-23 12:20:00,51.51,51.57,51.5,51.54,5147.0,44.6455,44.6975,44.6369,44.6715,5147.0
2015-07-23 12:25:00,51.53,51.58,51.51,51.58,3100.0,44.6629,44.7062,44.6455,44.7062,3100.0
2015-07-23 12:30:00,51.56,51.56,51.52,51.53,3310.0,44.6889,44.6889,44.6542,44.6629,3310.0
2015-07-23 12:35:00,51.54,51.54,51.51,51.54,5700.0,44.6715,44.6715,44.6455,44.6715,5700.0
2015-07-23 12:40:00,51.54,51.62,51.54,51.6,9742.0,44.6715,44.7409,44.6715,44.7235,9742.0
2015-07-23 12:45:00,51.6,51.61,51.57,51.58,4299.0,44.7235,44.7322,44.6975,44.7062,4299.0
2015-07-23 12:50:00,51.58,51.61,51.58,51.6,4208.0,44.7062,44.7322,44.7062,44.7235,4208.0
2015-07-23 12:55:00,51.59,51.6,51.58,51.58,3200.0,44.7149,44.7235,44.7062,44.7062,3200.0
2015-07-23 13:00:00,51.58,51.59,51.56,51.58,6027.0,44.7062,44.7149,44.6889,44.7062,6027.0
2015-07-23 13:05:00,51.59,51.65,51.59,51.65,4953.0,44.7149,44.7669,44.7149,44.7669,4953.0
2015-07-23 13:10:00,51.63,51.64,51.59,51.62,3774.0,44.7495,44.7582,44.7149,44.7409,3774.0
2015-07-23 13:15:00,51.62,51.64,51.6,51.63,6096.0,44.7409,44.7582,44.7235,44.7495,6096.0
2015-07-23 13:20:00,51.63,51.7,51.63,51.7,7130.0,44.7495,44.8102,44.7495,44.8102,7130.0
2015-07-23 13:25:00,51.69,51.69,51.64,51.66,6823.0,44.8016,44.8016,44.7582,44.7756,6823.0
2015-07-23 13:30:00,51.64,51.65,51.6,51.6,5800.0,44.7582,44.7669,44.7235,44.7235,5800.0
2015-07-23 13:35:00,51.61,51.61,51.51,51.51,6921.0,44.7322,44.7322,44.6455,44.6455,6921.0
2015-07-23 13:40:00,51.52,51.56,51.52,51.55,4070.0,44.6542,44.6889,44.6542,44.6802,4070.0
2015-07-23 13:45:00,51.55,51.56,51.45,51.49,9985.0,44.6802,44.6889,44.5935,44.6282,9985.0
2015-07-23 13:50:00,51.48,51.55,51.46,51.55,7622.0,44.6195,44.6802,44.6022,44.6802,7622.0
2015-07-23 13:55:00,51.57,51.64,51.57,51.64,1923.0,44.6975,44.7582,44.6975,44.7582,1923.0
2015-07-23 14:00:00,51.64,51.65,51.61,51.61,3900.0,44.7582,44.7669,44.7322,44.7322,3900.0
2015-07-23 14:05:00,51.59,51.59,51.49,51.49,8301.0,44.7149,44.7149,44.6282,44.6282,8301.0
2015-07-23 14:10:00,51.48,51.49,51.39,51.4,2274.0,44.6195,44.6282,44.5415,44.5502,2274.0
2015-07-23 14:15:00,51.39,51.42,51.37,51.41,5598.0,44.5415,44.5675,44.5242,44.5589,5598.0
2015-07-23 14:20:00,51.39,51.43,51.39,51.4,4040.0,44.5415,44.5762,44.5415,44.5502,4040.0
2015-07-23 14:25:00,51.39,51.4,51.36,51.39,2170.0,44.5415,44.5502,44.5155,44.5415,2170.0
2015-07-23 14:30:00,51.42,51.42,51.35,51.39,7960.0,44.5675,44.5675,44.5069,44.5415,7960.0
2015-07-23 14:35:00,51.38,51.51,51.38,51.51,6080.0,44.5329,44.6455,44.5329,44.6455,6080.0
2015-07-23 14:40:00,51.51,51.52,51.51,51.51,1700.0,44.6455,44.6542,44.6455,44.6455,1700.0
2015-07-23 14:45:00,51.5,51.5,51.46,51.46,1992.0,44.6369,44.6369,44.6022,44.6022,1992.0
2015-07-23 14:50:00,51.43,51.43,51.36,51.36,4200.0,44.5762,44.5762,44.5155,44.5155,4200.0
2015-07-23 14:55:00,51.35,51.36,51.31,51.33,2301.0,44.5069,44.5155,44.4722,44.4895,2301.0
2015-07-23 15:00:00,51.31,51.37,51.29,51.37,8552.0,44.4722,44.5242,44.4549,44.5242,8552.0
2015-07-23 15:05:00,51.38,51.39,51.33,51.35,23411.0,44.5329,44.5415,44.4895,44.5069,23411.0
2015-07-23 15:10:00,51.36,51.36,51.31,51.31,9204.0,44.5155,44.5155,44.4722,44.4722,9204.0
2015-07-23 15:15:00,51.32,51.35,51.32,51.34,8240.0,44.4809,44.5069,44.4809,44.4982,8240.0
2015-07-23 15:20:00,51.35,51.37,51.35,51.35,8504.0,44.5069,44.5242,44.5069,44.5069,8504.0
2015-07-23 15:25:00,51.35,51.38,51.31,51.35,26512.0,44.5069,44.5329,44.4722,44.5069,26512.0
2015-07-23 15:30:00,51.35,51.38,51.33,51.33,7793.0,44.5069,44.5329,44.4895,44.4895,7793.0
2015-07-23 15:35:00,51.33,51.4,51.33,51.36,18097.0,44.4895,44.5502,44.4895,44.5155,18097.0
2015-07-23 15:40:00,51.36,51.4,51.36,51.4,8011.0,44.5155,44.5502,44.5155,44.5502,8011.0
2015-07-23 15:45:00,51.4,51.4,51.37,51.4,9580.0,44.5502,44.5502,44.5242,44.5502,9580.0
2015-07-23 15:50:00,51.39,51.4,51.31,51.35,34895.0,44.5415,44.5502,44.4722,44.5069,34895.0
2015-07-23 15:55:00,51.35,51.35,51.3,51.32,60927.0,44.5069,44.5069,44.4635,44.4809,60927.0
2015-07-24 09:30:00,51.21,51.31,51.06,51.17,7148.0,44.3855,44.4722,44.2555,44.3508,7148.0
2015-07-24 09:35:00,51.07,51.13,50.83,50.97,3024.0,44.2642,44.3162,44.0562,44.1775,3024.0
2015-07-24 09:40:00,51.0,51.16,50.95,51.04,3900.0,44.2035,44.3422,44.1602,44.2382,3900.0
2015-07-24 09:45:00,50.99,51.06,50.99,51.05,3896.0,44.1948,44.2555,44.1948,44.2468,3896.0
2015-07-24 09:50:00,51.04,51.05,51.01,51.04,982.0,44.2382,44.2468,44.2122,44.2382,982.0
2015-07-24 09:55:00,51.07,51.09,50.98,51.04,10115.0,44.2642,44.2815,44.1862,44.2382,10115.0
2015-07-24 10:00:00,51.03,51.05,50.97,51.02,1638.0,44.2295,44.2468,44.1775,44.2208,1638.0
2015-07-24 10:05:00,51.04,51.08,50.99,51.08,2260.0,44.2382,44.2728,44.1948,44.2728,2260.0
2015-07-24 10:10:00,51.08,51.12,51.05,51.09,4530.0,44.2728,44.3075,44.2468,44.2815,4530.0
2015-07-24 10:15:00,51.08,51.12,51.04,51.1,36078.0,44.2728,44.3075,44.2382,44.2902,36078.0
2015-07-24 10:20:00,51.09,51.12,51.07,51.11,7624.0,44.2815,44.3075,44.2642,44.2988,7624.0
2015-07-24 10:25:00,51.11,51.11,50.96,50.96,8977.0,44.2988,44.2988,44.1688,44.1688,8977.0
2015-07-24 10:30:00,50.97,50.97,50.84,50.84,3300.0,44.1775,44.1775,44.0648,44.0648,3300.0
2015-07-24 10:35:00,50.84,50.84,50.81,50.84,2424.0,44.0648,44.0648,44.0388,44.0648,2424.0
2015-07-24 10:40:00,50.86,50.86,50.75,50.75,4600.0,44.0822,44.0822,43.9868,43.9868,4600.0
2015-07-24 10:45:00,50.74,50.74,50.68,50.68,800.0,43.9782,43.9782,43.9261,43.9261,800.0
2015-07-24 10:50:00,50.67,50.67,50.63,50.63,2913.0,43.9175,43.9175,43.8828,43.8828,2913.0
2015-07-24 10:55:00,50.63,50.65,50.58,50.59,3707.0,43.8828,43.9001,43.8395,43.8481,3707.0
2015-07-24 11:00:00,50.56,50.65,50.56,50.65,2750.0,43.8221,43.9001,43.8221,43.9001,2750.0
2015-07-24 11:05:00,50.64,50.64,50.58,50.58,1800.0,43.8915,43.8915,43.8395,43.8395,1800.0
2015-07-24 11:10:00,50.54,50.56,50.45,50.48,4337.0,43.8048,43.8221,43.7268,43.7528,4337.0
2015-07-24 11:15:00,50.49,50.53,50.49,50.52,1100.0,43.7615,43.7961,43.7615,43.7875,1100.0
2015-07-24 11:20:00,50.55,50.63,50.55,50.62,1990.0,43.8135,43.8828,43.8135,43.8741,1990.0
2015-07-24 11:25:00,50.64,50.7,50.63,50.69,6467.0,43.8915,43.9435,43.8828,43.9348,6467.0
2015-07-24 11:30:00,50.71,50.72,50.69,50.69,2400.0,43.9522,43.9608,43.9348,43.9348,2400.0
2015-07-24 11:35:00,50.68,50.68,50.62,50.62,2300.0,43.9261,43.9261,43.8741,43.8741,2300.0
2015-07-24 11:40:00,50.61,50.62,50.53,50.53,2850.0,43.8655,43.8741,43.7961,43.7961,2850.0
2015-07-24 11:45:00,50.54,50.6,50.54,50.6,2400.0,43.8048,43.8568,43.8048,43.8568,2400.0
2015-07-24 11:50:00,50.59,50.59,50.52,50.55,4425.0,43.8481,43.8481,43.7875,43.8135,4425.0
2015-07-24 11:55:00,50.54,50.58,50.51,50.58,5085.0,43.8048,43.8395,43.7788,43.8395,5085.0
2015-07-24 12:00:00,50.58,50.58,50.47,50.47,2813.0,43.8395,43.8395,43.7441,43.7441,2813.0
2015-07-24 12:05:00,50.47,50.49,50.45,50.47,3003.0,43.7441,43.7615,43.7268,43.7441,3003.0
2015-07-24 12:10:00,50.46,50.46,50.4,50.4,1402.0,43.7355,43.7355,43.6835,43.6835,1402.0
2015-07-24 12:15:00,50.4,50.4,50.33,50.36,3788.0,43.6835,43.6835,43.6228,43.6488,3788.0
2015-07-24 12:20:00,50.36,50.36,50.32,50.32,1491.0,43.6488,43.6488,43.6141,43.6141,1491.0
2015-07-24 12:25:00,50.29,50.31,50.29,50.31,900.0,43.5881,43.6055,43.5881,43.6055,900.0
2015-07-24 12:30:00,50.33,50.4,50.33,50.4,2100.0,43.6228,43.6835,43.6228,43.6835,2100.0
2015-07-24 12:35:00,50.4,50.4,50.36,50.37,1600.0,43.6835,43.6835,43.6488,43.6575,1600.0
2015-07-24 12:40:00,50.34,50.36,50.34,50.35,1834.0,43.6315,43.6488,43.6315,43.6401,1834.0
2015-07-24 12:45:00,50.35,50.35,50.29,50.3,3715.0,43.6401,43.6401,43.5881,43.5968,3715.0
2015-07-24 12:50:00,50.31,50.32,50.29,50.3,4476.0,43.6055,43.6141,43.5881,43.5968,4476.0
2015-07-24 12:55:00,50.29,50.29,50.23,50.23,3000.0,43.5881,43.5881,43.5361,43.5361,3000.0
2015-07-24 13:00:00,50.22,50.28,50.2,50.28,3222.0,43.5275,43.5795,43.5101,43.5795,3222.0
2015-07-24 13:05:00,50.29,50.29,50.17,50.17,3976.0,43.5881,43.5881,43.4841,43.4841,3976.0
2015-07-24 13:10:00,50.16,50.21,50.15,50.21,9315.0,43.4754,43.5188,43.4668,43.5188,9315.0
2015-07-24 13:15:00,50.18,50.23,50.16,50.16,5200.0,43.4928,43.5361,43.4754,43.4754,5200.0
2015-07-24 13:20:00,50.15,50.15,50.06,50.07,11039.0,43.4668,43.4668,43.3888,43.3974,11039.0
2015-07-24 13:25:00,50.09,50.1,50.0,50.0,3598.0,43.4148,43.4234,43.3368,43.3368,3598.0
2015-07-24 13:30:00,50.01,50.01,49.9,49.93,8288.0,43.3454,43.3454,43.2501,43.2761,8288.0
2015-07-24 13:35:00,49.91,49.92,49.83,49.84,12878.0,43.2588,43.2674,43.1894,43.1981,12878.0
2015-07-24 13:40:00,49.83,49.85,49.72,49.74,8103.0,43.1894,43.2068,43.0941,43.1114,8103.0
2015-07-24 13:45:00,49.72,49.76,49.68,49.68,10550.0,43.0941,43.1288,43.0594,43.0594,10550.0
2015-07-24 13:50:00,49.67,49.69,49.64,49.68,9400.0,43.0507,43.0681,43.0247,43.0594,9400.0
2015-07-24 13:55:00,49.69,49.79,49.67,49.67,10864.0,43.0681,43.1548,43.0507,43.0507,10864.0
2015-07-24 14:00:00,49.69,49.72,49.67,49.72,10399.0,43.0681,43.0941,43.0507,43.0941,10399.0
2015-07-24 14:05:00,49.71,49.72,49.63,49.63,19306.0,43.0854,43.0941,43.0161,43.0161,19306.0
2015-07-24 14:10:00,49.63,49.69,49.53,49.53,8768.0,43.0161,43.0681,42.9294,42.9294,8768.0
2015-07-24 14:15:00,49.53,49.57,49.48,49.51,12850.0,42.9294,42.9641,42.8861,42.9121,12850.0
2015-07-24 14:20:00,49.54,49.54,49.46,49.47,12608.0,42.9381,42.9381,42.8687,42.8774,12608.0
2015-07-24 14:25:00,49.48,49.51,49.44,49.5,7467.0,42.8861,42.9121,42.8514,42.9034,7467.0
2015-07-24 14:30:00,49.51,49.54,49.49,49.49,9300.0,42.9121,42.9381,42.8947,42.8947,9300.0
2015-07-24 14:35:00,49.48,49.49,49.4,49.47,8904.0,42.8861,42.8947,42.8167,42.8774,8904.0
2015-07-24 14:40:00,49.47,49.63,49.47,49.55,30979.0,42.8774,43.0161,42.8774,42.9467,30979.0
2015-07-24 14:45:00,49.55,49.65,49.52,49.53,12686.0,42.9467,43.0334,42.9207,42.9294,12686.0
2015-07-24 14:50:00,49.52,49.53,49.44,49.44,14391.0,42.9207,42.9294,42.8514,42.8514,14391.0
2015-07-24 14:55:00,49.43,49.58,49.43,49.58,12091.0,42.8427,42.9727,42.8427,42.9727,12091.0
2015-07-24 15:00:00,49.58,49.61,49.51,49.55,12061.0,42.9727,42.9987,42.9121,42.9467,12061.0
2015-07-24 15:05:00,49.59,49.63,49.54,49.58,13179.0,42.9814,43.0161,42.9381,42.9727,13179.0
2015-07-24 15:10:00,49.58,49.82,49.56,49.79,32261.0,42.9727,43.1808,42.9554,43.1548,32261.0
2015-07-24 15:15:00,49.79,49.85,49.74,49.8,15291.0,43.1548,43.2068,43.1114,43.1634,15291.0
2015-07-24 15:20:00,49.79,49.86,49.79,49.85,15068.0,43.1548,43.2154,43.1548,43.2068,15068.0
2015-07-24 15:25:00,49.87,49.87,49.79,49.79,12668.0,43.2241,43.2241,43.1548,43.1548,12668.0
2015-07-24 15:30:00,49.8,49.83,49.76,49.78,13186.0,43.1634,43.1894,43.1288,43.1461,13186.0
2015-07-24 15:35:00,49.78,49.81,49.74,49.76,17116.0,43.1461,43.1721,43.1114,43.1288,17116.0
2015-07-24 15:40:00,49.75,49.83,49.75,49.83,22956.0,43.1201,43.1894,43.1201,43.1894,22956.0
2015-07-24 15:45:00,49.82,49.86,49.78,49.81,17972.0,43.1808,43.2154,43.1461,43.1721,17972.0
2015-07-24 15:50:00,49.8,49.86,49.77,49.85,29544.0,43.1634,43.2154,43.1374,43.2068,29544.0
2015-07-24 15:55:00,49.86,49.87,49.8,49.8,60542.0,43.2154,43.2241,43.1634,43.1634,60542.0
2015-07-27 09:30:00,49.41,49.55,49.17,49.25,7230.0,42.8254,42.9467,42.6174,42.6867,7230.0
2015-07-27 09:35:00,49.27,49.34,49.03,49.19,5261.0,42.7041,42.7647,42.496,42.6347,5261.0
2015-07-27 09:40:00,49.18,49.46,49.18,49.28,9459.0,42.626,42.8687,42.626,42.7127,9459.0
2015-07-27 09:45:00,49.28,49.28,49.17,49.21,8212.0,42.7127,42.7127,42.6174,42.652,8212.0
2015-07-27 09:50:00,49.25,49.34,49.17,49.27,3770.0,42.6867,42.7647,42.6174,42.7041,3770.0
2015-07-27 09:55:00,49.27,49.4,49.26,49.33,3824.0,42.7041,42.8167,42.6954,42.7561,3824.0
2015-07-27 10:00:00,49.31,49.35,49.24,49.25,11102.0,42.7387,42.7734,42.6781,42.6867,11102.0
2015-07-27 10:05:00,49.24,49.38,49.21,49.34,9670.0,42.6781,42.7994,42.652,42.7647,9670.0
2015-07-27 10:10:00,49.32,49.55,49.32,49.54,12275.0,42.7474,42.9467,42.7474,42.9381,12275.0
2015-07-27 10:15:00,49.54,49.62,49.48,49.6,8720.0,42.9381,43.0074,42.8861,42.9901,8720.0
2015-07-27 10:20:00,49.59,49.6,49.49,49.49,3700.0,42.9814,42.9901,42.8947,42.8947,3700.0
2015-07-27 10:25:00,49.49,49.69,49.44,49.63,7800.0,42.8947,43.0681,42.8514,43.0161,7800.0
2015-07-27 10:30:00,49.65,49.8,49.64,49.77,7356.0,43.0334,43.1634,43.0247,43.1374,7356.0
2015-07-27 10:35:00,49.76,49.96,49.75,49.96,10257.0,43.1288,43.3021,43.1201,43.3021,10257.0
2015-07-27 10:40:00,49.95,49.97,49.86,49.89,8342.0,43.2934,43.3108,43.2154,43.2414,8342.0
2015-07-27 10:45:00,49.87,49.88,49.78,49.83,6634.0,43.2241,43.2328,43.1461,43.1894,6634.0
2015-07-27 10:50:00,49.81,49.81,49.68,49.75,6899.0,43.1721,43.1721,43.0594,43.1201,6899.0
2015-07-27 10:55:00,49.72,49.77,49.65,49.65,6640.0,43.0941,43.1374,43.0334,43.0334,6640.0
2015-07-27 11:00:00,49.65,49.8,49.65,49.8,3700.0,43.0334,43.1634,43.0334,43.1634,3700.0
2015-07-27 11:05:00,49.8,49.84,49.7,49.76,8000.0,43.1634,43.1981,43.0767,43.1288,8000.0
2015-07-27 11:10:00,49.77,49.81,49.67,49.71,5900.0,43.1374,43.1721,43.0507,43.0854,5900.0
2015-07-27 11:15:00,49.69,49.77,49.69,49.75,7936.0,43.0681,43.1374,43.0681,43.1201,7936.0
2015-07-27 11:20:00,49.75,49.83,49.69,49.83,7612.0,43.1201,43.1894,43.0681,43.1894,7612.0
2015-07-27 11:25:00,49.88,49.96,49.88,49.92,9197.0,43.2328,43.3021,43.2328,43.2674,9197.0
2015-07-27 11:30:00,49.92,50.02,49.91,49.96,15400.0,43.2674,43.3541,43.2588,43.3021,15400.0
2015-07-27 11:35:00,49.94,49.96,49.91,49.96,5153.0,43.2848,43.3021,43.2588,43.3021,5153.0
2015-07-27 11:40:00,49.93,49.97,49.9,49.97,5270.0,43.2761,43.3108,43.2501,43.3108,5270.0
2015-07-27 11:45:00,49.97,50.0,49.94,49.94,5715.0,43.3108,43.3368,43.2848,43.2848,5715.0
2015-07-27 11:50:00,49.96,50.01,49.94,49.98,2824.0,43.3021,43.3454,43.2848,43.3194,2824.0
2015-07-27 11:55:00,49.98,50.03,49.95,49.95,4600.0,43.3194,43.3628,43.2934,43.2934,4600.0
2015-07-27 12:00:00,49.94,50.0,49.92,50.0,3760.0,43.2848,43.3368,43.2674,43.3368,3760.0
2015-07-27 12:05:00,50.0,50.0,49.88,49.88,7200.0,43.3368,43.3368,43.2328,43.2328,7200.0
2015-07-27 12:10:00,49.92,49.99,49.92,49.99,3627.0,43.2674,43.3281,43.2674,43.3281,3627.0
2015-07-27 12:15:00,50.01,50.04,49.97,50.02,4814.0,43.3454,43.3714,43.3108,43.3541,4814.0
2015-07-27 12:20:00,50.01,50.04,49.97,49.98,9263.0,43.3454,43.3714,43.3108,43.3194,9263.0
2015-07-27 12:25:00,49.97,49.97,49.85,49.95,7200.0,43.3108,43.3108,43.2068,43.2934,7200.0
2015-07-27 12:30:00,49.97,49.98,49.88,49.92,6015.0,43.3108,43.3194,43.2328,43.2674,6015.0
2015-07-27 12:35:00,49.9,49.91,49.89,49.91,2500.0,43.2501,43.2588,43.2414,43.2588,2500.0
2015-07-27 12:40:00,49.92,49.95,49.88,49.88,3813.0,43.2674,43.2934,43.2328,43.2328,3813.0
2015-07-27 12:45:00,49.9,49.97,49.9,49.93,4600.0,43.2501,43.3108,43.2501,43.2761,4600.0
2015-07-27 12:50:00,49.92,49.93,49.87,49.92,4900.0,43.2674,43.2761,43.2241,43.2674,4900.0
2015-07-27 12:55:00,49.91,49.94,49.88,49.94,5776.0,43.2588,43.2848,43.2328,43.2848,5776.0
2015-07-27 13:00:00,49.96,49.99,49.95,49.98,7500.0,43.3021,43.3281,43.2934,43.3194,7500.0
2015-07-27 13:05:00,49.99,50.02,49.98,50.0,3690.0,43.3281,43.3541,43.3194,43.3368,3690.0
2015-07-27 13:10:00,50.0,50.05,49.98,50.05,5700.0,43.3368,43.3801,43.3194,43.3801,5700.0
2015-07-27 13:15:00,50.04,50.06,49.99,50.02,9010.0,43.3714,43.3888,43.3281,43.3541,9010.0
2015-07-27 13:20:00,50.02,50.06,50.0,50.02,10301.0,43.3541,43.3888,43.3368,43.3541,10301.0
2015-07-27 13:25:00,50.02,50.04,49.99,50.04,9100.0,43.3541,43.3714,43.3281,43.3714,9100.0
2015-07-27 13:30:00,50.01,50.1,50.01,50.1,6400.0,43.3454,43.4234,43.3454,43.4234,6400.0
2015-07-27 13:35:00,50.11,50.11,49.95,49.97,12014.0,43.4321,43.4321,43.2934,43.3108,12014.0
2015-07-27 13:40:00,49.95,49.99,49.86,49.88,17310.0,43.2934,43.3281,43.2154,43.2328,17310.0
2015-07-27 13:45:00,49.86,49.95,49.86,49.88,8108.0,43.2154,43.2934,43.2154,43.2328,8108.0
2015-07-27 13:50:00,49.89,49.99,49.88,49.88,10840.0,43.2414,43.3281,43.2328,43.2328,10840.0
2015-07-27 13:55:00,49.91,49.98,49.91,49.98,3734.0,43.2588,43.3194,43.2588,43.3194,3734.0
2015-07-27 14:00:00,49.97,50.05,49.97,50.0,6657.0,43.3108,43.3801,43.3108,43.3368,6657.0
2015-07-27 14:05:00,50.0,50.05,49.98,49.99,7000.0,43.3368,43.3801,43.3194,43.3281,7000.0
2015-07-27 14:10:00,49.95,50.03,49.95,50.01,8450.0,43.2934,43.3628,43.2934,43.3454,8450.0
2015-07-27 14:15:00,50.01,50.02,49.97,50.0,7650.0,43.3454,43.3541,43.3108,43.3368,7650.0
2015-07-27 14:20:00,49.98,50.03,49.98,49.99,5512.0,43.3194,43.3628,43.3194,43.3281,5512.0
2015-07-27 14:25:00,49.98,49.99,49.87,49.89,7947.0,43.3194,43.3281,43.2241,43.2414,7947.0
2015-07-27 14:30:00,49.92,49.97,49.9,49.9,7546.0,43.2674,43.3108,43.2501,43.2501,7546.0
2015-07-27 14:35:00,49.89,49.98,49.89,49.98,4978.0,43.2414,43.3194,43.2414,43.3194,4978.0
2015-07-27 14:40:00,49.95,49.97,49.9,49.92,6712.0,43.2934,43.3108,43.2501,43.2674,6712.0
2015-07-27 14:45:00,49.93,50.01,49.93,49.99,5561.0,43.2761,43.3454,43.2761,43.3281,5561.0
2015-07-27 14:50:00,49.97,50.0,49.95,49.95,9995.0,43.3108,43.3368,43.2934,43.2934,9995.0
2015-07-27 14:55:00,49.94,50.02,49.92,49.97,7325.0,43.2848,43.3541,43.2674,43.3108,7325.0
2015-07-27 15:00:00,49.97,49.97,49.89,49.9,7391.0,43.3108,43.3108,43.2414,43.2501,7391.0
2015-07-27 15:05:00,49.9,49.92,49.89,49.9,19144.0,43.2501,43.2674,43.2414,43.2501,19144.0
2015-07-27 15:10:00,49.9,49.96,49.89,49.94,6903.0,43.2501,43.3021,43.2414,43.2848,6903.0
2015-07-27 15:15:00,49.95,49.96,49.93,49.96,17977.0,43.2934,43.3021,43.2761,43.3021,17977.0
2015-07-27 15:20:00,49.95,49.96,49.93,49.93,12696.0,43.2934,43.3021,43.2761,43.2761,12696.0
2015-07-27 15:25:00,49.94,49.94,49.81,49.82,11788.0,43.2848,43.2848,43.1721,43.1808,11788.0
2015-07-27 15:30:00,49.81,49.85,49.77,49.8,15127.0,43.1721,43.2068,43.1374,43.1634,15127.0
2015-07-27 15:35:00,49.8,49.8,49.74,49.79,15460.0,43.1634,43.1634,43.1114,43.1548,15460.0
2015-07-27 15:40:00,49.79,49.87,49.78,49.8,26029.0,43.1548,43.2241,43.1461,43.1634,26029.0
2015-07-27 15:45:00,49.82,49.83,49.76,49.82,21848.0,43.1808,43.1894,43.1288,43.1808,21848.0
2015-07-27 15:50:00,49.81,49.82,49.78,49.8,27278.0,43.1721,43.1808,43.1461,43.1634,27278.0
2015-07-27 15:55:00,49.8,49.84,49.79,49.82,56333.0,43.1634,43.1981,43.1548,43.1808,56333.0
2015-07-28 09:30:00,49.9,49.97,49.85,49.86,6395.0,43.2501,43.3108,43.2068,43.2154,6395.0
2015-07-28 09:35:00,49.8,49.84,49.59,49.8,9300.0,43.1634,43.1981,42.9814,43.1634,9300.0
2015-07-28 09:40:00,49.72,50.0,49.64,49.95,7302.0,43.0941,43.3368,43.0247,43.2934,7302.0
2015-07-28 09:45:00,50.01,50.01,49.82,49.82,7691.0,43.3454,43.3454,43.1808,43.1808,7691.0
2015-07-28 09:50:00,49.8,50.17,49.79,50.17,7339.0,43.1634,43.4841,43.1548,43.4841,7339.0
2015-07-28 09:55:00,50.16,50.16,49.93,49.93,5646.0,43.4754,43.4754,43.2761,43.2761,5646.0
2015-07-28 10:00:00,49.96,49.96,49.83,49.92,11283.0,43.3021,43.3021,43.1894,43.2674,11283.0
2015-07-28 10:05:00,49.93,50.05,49.83,49.86,13745.0,43.2761,43.3801,43.1894,43.2154,13745.0
2015-07-28 10:10:00,49.85,49.94,49.8,49.94,8916.0,43.2068,43.2848,43.1634,43.2848,8916.0
2015-07-28 10:15:00,49.94,49.94,49.83,49.84,7939.0,43.2848,43.2848,43.1894,43.1981,7939.0
2015-07-28 10:20:00,49.82,49.91,49.82,49.87,4792.0,43.1808,43.2588,43.1808,43.2241,4792.0
2015-07-28 10:25:00,49.85,49.92,49.8,49.89,7801.0,43.2068,43.2674,43.1634,43.2414,7801.0
2015-07-28 10:30:00,49.89,50.03,49.89,49.99,5874.0,43.2414,43.3628,43.2414,43.3281,5874.0
2015-07-28 10:35:00,49.98,50.08,49.94,50.07,9371.0,43.3194,43.4061,43.2848,43.3974,9371.0
2015-07-28 10:40:00,50.09,50.31,50.08,50.31,9617.0,43.4148,43.6055,43.4061,43.6055,9617.0
2015-07-28 10:45:00,50.3,50.35,50.28,50.29,4199.0,43.5968,43.6401,43.5795,43.5881,4199.0
2015-07-28 10:50:00,50.31,50.55,50.31,50.55,4069.0,43.6055,43.8135,43.6055,43.8135,4069.0
2015-07-28 10:55:00,50.52,50.75,50.5,50.74,19743.0,43.7875,43.9868,43.7701,43.9782,19743.0
2015-07-28 11:00:00,50.7,50.82,50.69,50.8,6127.0,43.9435,44.0475,43.9348,44.0302,6127.0
2015-07-28 11:05:00,50.78,50.89,50.77,50.89,11600.0,44.0128,44.1082,44.0042,44.1082,11600.0
2015-07-28 11:10:00,50.86,50.87,50.63,50.64,22013.0,44.0822,44.0908,43.8828,43.8915,22013.0
2015-07-28 11:15:00,50.6,50.61,50.5,50.55,16128.0,43.8568,43.8655,43.7701,43.8135,16128.0
2015-07-28 11:20:00,50.54,50.54,50.4,50.44,10064.0,43.8048,43.8048,43.6835,43.7181,10064.0
2015-07-28 11:25:00,50.43,50.68,50.41,50.65,7755.0,43.7095,43.9261,43.6921,43.9001,7755.0
2015-07-28 11:30:00,50.68,50.77,50.64,50.64,5800.0,43.9261,44.0042,43.8915,43.8915,5800.0
2015-07-28 11:35:00,50.63,50.65,50.54,50.56,10250.0,43.8828,43.9001,43.8048,43.8221,10250.0
2015-07-28 11:40:00,50.56,50.56,50.5,50.51,10250.0,43.8221,43.8221,43.7701,43.7788,10250.0
2015-07-28 11:45:00,50.51,50.66,50.51,50.66,12929.0,43.7788,43.9088,43.7788,43.9088,12929.0
2015-07-28 11:50:00,50.66,50.67,50.57,50.6,4490.0,43.9088,43.9175,43.8308,43.8568,4490.0
2015-07-28 11:55:00,50.61,50.67,50.58,50.62,8765.0,43.8655,43.9175,43.8395,43.8741,8765.0
2015-07-28 12:00:00,50.63,50.71,50.63,50.65,4200.0,43.8828,43.9522,43.8828,43.9001,4200.0
2015-07-28 12:05:00,50.66,50.7,50.61,50.62,5150.0,43.9088,43.9435,43.8655,43.8741,5150.0
2015-07-28 12:10:00,50.59,50.64,50.54,50.57,6600.0,43.8481,43.8915,43.8048,43.8308,6600.0
2015-07-28 12:15:00,50.58,50.71,50.58,50.67,13144.0,43.8395,43.9522,43.8395,43.9175,13144.0
2015-07-28 12:20:00,50.68,50.71,50.58,50.65,4300.0,43.9261,43.9522,43.8395,43.9001,4300.0
2015-07-28 12:25:00,50.67,50.69,50.58,50.58,4500.0,43.9175,43.9348,43.8395,43.8395,4500.0
2015-07-28 12:30:00,50.6,50.64,50.53,50.61,7130.0,43.8568,43.8915,43.7961,43.8655,7130.0
2015-07-28 12:35:00,50.61,50.61,50.56,50.6,5200.0,43.8655,43.8655,43.8221,43.8568,5200.0
2015-07-28 12:40:00,50.6,50.64,50.6,50.62,3400.0,43.8568,43.8915,43.8568,43.8741,3400.0
2015-07-28 12:45:00,50.62,50.67,50.62,50.63,4332.0,43.8741,43.9175,43.8741,43.8828,4332.0
2015-07-28 12:50:00,50.64,50.65,50.57,50.58,3563.0,43.8915,43.9001,43.8308,43.8395,3563.0
2015-07-28 12:55:00,50.58,50.61,50.56,50.59,6962.0,43.8395,43.8655,43.8221,43.8481,6962.0
2015-07-28 13:00:00,50.59,50.6,50.49,50.49,4908.0,43.8481,43.8568,43.7615,43.7615,4908.0
2015-07-28 13:05:00,50.5,50.58,50.49,50.52,7664.0,43.7701,43.8395,43.7615,43.7875,7664.0
2015-07-28 13:10:00,50.55,50.59,50.54,50.59,3403.0,43.8135,43.8481,43.8048,43.8481,3403.0
2015-07-28 13:15:00,50.59,50.68,50.56,50.68,8809.0,43.8481,43.9261,43.8221,43.9261,8809.0
2015-07-28 13:20:00,50.69,50.73,50.68,50.69,6350.0,43.9348,43.9695,43.9261,43.9348,6350.0
2015-07-28 13:25:00,50.7,50.71,50.66,50.66,8130.0,43.9435,43.9522,43.9088,43.9088,8130.0
2015-07-28 13:30:00,50.65,50.65,50.6,50.61,4490.0,43.9001,43.9001,43.8568,43.8655,4490.0
2015-07-28 13:35:00,50.6,50.69,50.58,50.69,7117.0,43.8568,43.9348,43.8395,43.9348,7117.0
2015-07-28 13:40:00,50.68,50.72,50.67,50.69,11330.0,43.9261,43.9608,43.9175,43.9348,11330.0
2015-07-28 13:45:00,50.68,50.75,50.66,50.75,6121.0,43.9261,43.9868,43.9088,43.9868,6121.0
2015-07-28 13:50:00,50.72,50.75,50.66,50.67,8159.0,43.9608,43.9868,43.9088,43.9175,8159.0
2015-07-28 13:55:00,50.69,50.75,50.69,50.71,5719.0,43.9348,43.9868,43.9348,43.9522,5719.0
2015-07-28 14:00:00,50.71,50.72,50.7,50.72,9638.0,43.9522,43.9608,43.9435,43.9608,9638.0
2015-07-28 14:05:00,50.71,50.8,50.71,50.73,9313.0,43.9522,44.0302,43.9522,43.9695,9313.0
2015-07-28 14:10:00,50.74,50.82,50.73,50.82,5407.0,43.9782,44.0475,43.9695,44.0475,5407.0
2015-07-28 14:15:00,50.81,50.82,50.73,50.76,9713.0,44.0388,44.0475,43.9695,43.9955,9713.0
2015-07-28 14:20:00,50.75,50.86,50.73,50.84,14803.0,43.9868,44.0822,43.9695,44.0648,14803.0
2015-07-28 14:25:00,50.86,50.93,50.85,50.9,11043.0,44.0822,44.1428,44.0735,44.1168,11043.0
2015-07-28 14:30:00,50.91,50.91,50.73,50.75,11240.0,44.1255,44.1255,43.9695,43.9868,11240.0
2015-07-28 14:35:00,50.76,50.76,50.67,50.68,8600.0,43.9955,43.9955,43.9175,43.9261,8600.0
2015-07-28 14:40:00,50.69,50.79,50.69,50.79,9400.0,43.9348,44.0215,43.9348,44.0215,9400.0
2015-07-28 14:45:00,50.81,50.84,50.74,50.79,10765.0,44.0388,44.0648,43.9782,44.0215,10765.0
2015-07-28 14:50:00,50.78,50.87,50.78,50.84,5022.0,44.0128,44.0908,44.0128,44.0648,5022.0
2015-07-28 14:55:00,50.83,50.9,50.82,50.9,4300.0,44.0562,44.1168,44.0475,44.1168,4300.0
2015-07-28 15:00:00,50.89,50.9,50.78,50.81,13337.0,44.1082,44.1168,44.0128,44.0388,13337.0
2015-07-28 15:05:00,50.81,50.84,50.77,50.84,12231.0,44.0388,44.0648,44.0042,44.0648,12231.0
2015-07-28 15:10:00,50.84,50.92,50.84,50.89,10578.0,44.0648,44.1342,44.0648,44.1082,10578.0
2015-07-28 15:15:00,50.88,50.98,50.88,50.96,8750.0,44.0995,44.1862,44.0995,44.1688,8750.0
2015-07-28 15:20:00,50.96,50.96,50.88,50.88,13363.0,44.1688,44.1688,44.0995,44.0995,13363.0
2015-07-28 15:25:00,50.88,50.9,50.81,50.84,10409.0,44.0995,44.1168,44.0388,44.0648,10409.0
2015-07-28 15:30:00,50.84,50.89,50.82,50.83,14045.0,44.0648,44.1082,44.0475,44.0562,14045.0
2015-07-28 15:35:00,50.82,50.85,50.8,50.82,10150.0,44.0475,44.0735,44.0302,44.0475,10150.0
2015-07-28 15:40:00,50.83,50.86,50.82,50.83,14927.0,44.0562,44.0822,44.0475,44.0562,14927.0
2015-07-28 15:45:00,50.83,50.84,50.73,50.78,22831.0,44.0562,44.0648,43.9695,44.0128,22831.0
2015-07-28 15:50:00,50.79,50.84,50.75,50.81,19997.0,44.0215,44.0648,43.9868,44.0388,19997.0
2015-07-28 15:55:00,50.81,50.83,50.75,50.78,59404.0,44.0388,44.0562,43.9868,44.0128,59404.0
2015-07-29 09:30:00,50.92,51.45,50.79,51.09,12979.0,44.1342,44.5935,44.0215,44.2815,12979.0
2015-07-29 09:35:00,50.96,51.26,50.61,51.16,23056.0,44.1688,44.4289,43.8655,44.3422,23056.0
2015-07-29 09:40:00,51.22,51.37,50.93,51.15,23705.0,44.3942,44.5242,44.1428,44.3335,23705.0
2015-07-29 09:45:00,51.17,51.59,51.07,51.4,27111.0,44.3508,44.7149,44.2642,44.5502,27111.0
2015-07-29 09:50:00,51.43,51.46,51.07,51.07,6113.0,44.5762,44.6022,44.2642,44.2642,6113.0
2015-07-29 09:55:00,51.09,51.11,51.02,51.03,9290.0,44.2815,44.2988,44.2208,44.2295,9290.0
2015-07-29 10:00:00,51.03,51.03,50.77,50.84,5320.0,44.2295,44.2295,44.0042,44.0648,5320.0
2015-07-29 10:05:00,50.84,50.86,50.73,50.73,9984.0,44.0648,44.0822,43.9695,43.9695,9984.0
2015-07-29 10:10:00,50.71,50.71,50.56,50.56,5490.0,43.9522,43.9522,43.8221,43.8221,5490.0
2015-07-29 10:15:00,50.55,50.74,50.55,50.73,6602.0,43.8135,43.9782,43.8135,43.9695,6602.0
2015-07-29 10:20:00,50.73,50.83,50.72,50.83,4100.0,43.9695,44.0562,43.9608,44.0562,4100.0
2015-07-29 10:25:00,50.83,50.84,50.75,50.75,3700.0,44.0562,44.0648,43.9868,43.9868,3700.0
2015-07-29 10:30:00,50.79,50.95,50.79,50.93,1732.0,44.0215,44.1602,44.0215,44.1428,1732.0
2015-07-29 10:35:00,50.95,51.01,50.88,50.95,5036.0,44.1602,44.2122,44.0995,44.1602,5036.0
2015-07-29 10:40:00,50.96,51.05,50.95,51.03,10664.0,44.1688,44.2468,44.1602,44.2295,10664.0
2015-07-29 10:45:00,51.03,51.11,51.0,51.11,2515.0,44.2295,44.2988,44.2035,44.2988,2515.0
2015-07-29 10:50:00,51.13,51.16,51.1,51.1,2679.0,44.3162,44.3422,44.2902,44.2902,2679.0
2015-07-29 10:55:00,51.08,51.09,50.93,50.95,11855.0,44.2728,44.2815,44.1428,44.1602,11855.0
2015-07-29 11:00:00,50.95,51.08,50.84,51.08,33010.0,44.1602,44.2728,44.0648,44.2728,33010.0
2015-07-29 11:05:00,51.08,51.08,51.01,51.04,11355.0,44.2728,44.2728,44.2122,44.2382,11355.0
2015-07-29 11:10:00,51.03,51.18,51.03,51.18,5182.0,44.2295,44.3595,44.2295,44.3595,5182.0
2015-07-29 11:15:00,51.16,51.26,51.16,51.23,28026.0,44.3422,44.4289,44.3422,44.4029,28026.0
2015-07-29 11:20:00,51.29,51.36,51.29,51.34,4153.0,44.4549,44.5155,44.4549,44.4982,4153.0
2015-07-29 11:25:00,51.32,51.34,51.26,51.26,5014.0,44.4809,44.4982,44.4289,44.4289,5014.0
2015-07-29 11:30:00,51.23,51.32,51.19,51.19,6140.0,44.4029,44.4809,44.3682,44.3682,6140.0
2015-07-29 11:35:00,51.2,51.23,51.09,51.21,16318.0,44.3769,44.4029,44.2815,44.3855,16318.0
2015-07-29 11:40:00,51.23,51.25,51.15,51.15,3253.0,44.4029,44.4202,44.3335,44.3335,3253.0
2015-07-29 11:45:00,51.12,51.12,51.08,51.08,5034.0,44.3075,44.3075,44.2728,44.2728,5034.0
2015-07-29 11:50:00,51.08,51.08,51.02,51.05,4600.0,44.2728,44.2728,44.2208,44.2468,4600.0
2015-07-29 11:55:00,51.03,51.03,50.86,51.01,12963.0,44.2295,44.2295,44.0822,44.2122,12963.0
2015-07-29 12:00:00,51.04,51.06,50.91,50.93,4244.0,44.2382,44.2555,44.1255,44.1428,4244.0
2015-07-29 12:05:00,50.93,50.99,50.89,50.89,3917.0,44.1428,44.1948,44.1082,44.1082,3917.0
2015-07-29 12:10:00,50.87,50.93,50.87,50.93,5902.0,44.0908,44.1428,44.0908,44.1428,5902.0
2015-07-29 12:15:00,50.91,51.01,50.91,50.98,9600.0,44.1255,44.2122,44.1255,44.1862,9600.0
2015-07-29 12:20:00,50.99,51.04,50.95,50.95,8200.0,44.1948,44.2382,44.1602,44.1602,8200.0
2015-07-29 12:25:00,50.97,51.01,50.96,50.98,25240.0,44.1775,44.2122,44.1688,44.1862,25240.0
2015-07-29 12:30:00,50.98,51.06,50.97,50.99,9437.0,44.1862,44.2555,44.1775,44.1948,9437.0
2015-07-29 12:35:00,51.0,51.08,51.0,51.08,3845.0,44.2035,44.2728,44.2035,44.2728,3845.0
2015-07-29 12:40:00,51.06,51.09,50.97,51.03,9093.0,44.2555,44.2815,44.1775,44.2295,9093.0
2015-07-29 12:45:00,51.04,51.09,50.98,51.07,9963.0,44.2382,44.2815,44.1862,44.2642,9963.0
2015-07-29 12:50:00,51.07,51.18,51.02,51.06,9436.0,44.2642,44.3595,44.2208,44.2555,9436.0
2015-07-29 12:55:00,51.07,51.12,51.01,51.1,9065.0,44.2642,44.3075,44.2122,44.2902,9065.0
2015-07-29 13:00:00,51.09,51.19,51.09,51.11,8320.0,44.2815,44.3682,44.2815,44.2988,8320.0
2015-07-29 13:05:00,51.09,51.12,51.05,51.07,7032.0,44.2815,44.3075,44.2468,44.2642,7032.0
2015-07-29 13:10:00,51.06,51.21,51.03,51.21,8590.0,44.2555,44.3855,44.2295,44.3855,8590.0
2015-07-29 13:15:00,51.22,51.39,51.2,51.37,30206.0,44.3942,44.5415,44.3769,44.5242,30206.0
2015-07-29 13:20:00,51.38,51.5,51.37,51.41,12229.0,44.5329,44.6369,44.5242,44.5589,12229.0
2015-07-29 13:25:00,51.4,51.42,51.38,51.41,2085.0,44.5502,44.5675,44.5329,44.5589,2085.0
2015-07-29 13:30:00,51.4,51.4,51.22,51.22,11900.0,44.5502,44.5502,44.3942,44.3942,11900.0
2015-07-29 13:35:00,51.22,51.22,51.17,51.17,2070.0,44.3942,44.3942,44.3508,44.3508,2070.0
2015-07-29 13:40:00,51.16,51.18,51.13,51.18,7187.0,44.3422,44.3595,44.3162,44.3595,7187.0
2015-07-29 13:45:00,51.17,51.24,51.17,51.22,5400.0,44.3508,44.4115,44.3508,44.3942,5400.0
2015-07-29 13:50:00,51.2,51.22,51.18,51.2,4746.0,44.3769,44.3942,44.3595,44.3769,4746.0
2015-07-29 13:55:00,51.19,51.22,51.16,51.19,5801.0,44.3682,44.3942,44.3422,44.3682,5801.0
2015-07-29 14:00:00,51.21,51.49,51.19,51.3,13684.0,44.3855,44.6282,44.3682,44.4635,13684.0
2015-07-29 14:05:00,51.3,51.42,51.27,51.37,22506.0,44.4635,44.5675,44.4375,44.5242,22506.0
2015-07-29 14:10:00,51.34,51.46,51.32,51.37,17844.0,44.4982,44.6022,44.4809,44.5242,17844.0
2015-07-29 14:15:00,51.37,51.43,51.34,51.41,11404.0,44.5242,44.5762,44.4982,44.5589,11404.0
2015-07-29 14:20:00,51.44,51.49,51.4,51.43,13883.0,44.5849,44.6282,44.5502,44.5762,13883.0
2015-07-29 14:25:00,51.45,51.5,51.43,51.5,7881.0,44.5935,44.6369,44.5762,44.6369,7881.0
2015-07-29 14:30:00,51.5,51.59,51.48,51.57,10933.0,44.6369,44.7149,44.6195,44.6975,10933.0
2015-07-29 14:35:00,51.59,51.59,51.49,51.54,4708.0,44.7149,44.7149,44.6282,44.6715,4708.0
2015-07-29 14:40:00,51.54,51.62,51.54,51.59,19350.0,44.6715,44.7409,44.6715,44.7149,19350.0
2015-07-29 14:45:00,51.61,51.7,51.59,51.65,14625.0,44.7322,44.8102,44.7149,44.7669,14625.0
2015-07-29 14:50:00,51.65,51.68,51.64,51.68,27110.0,44.7669,44.7929,44.7582,44.7929,27110.0
2015-07-29 14:55:00,51.68,51.79,51.68,51.78,6900.0,44.7929,44.8882,44.7929,44.8796,6900.0
2015-07-29 15:00:00,51.77,51.78,51.6,51.65,13088.0,44.8709,44.8796,44.7235,44.7669,13088.0
2015-07-29 15:05:00,51.66,51.72,51.66,51.68,21171.0,44.7756,44.8276,44.7756,44.7929,21171.0
2015-07-29 15:10:00,51.69,51.74,51.68,51.72,13791.0,44.8016,44.8449,44.7929,44.8276,13791.0
2015-07-29 15:15:00,51.7,51.79,51.69,51.78,13951.0,44.8102,44.8882,44.8016,44.8796,13951.0
2015-07-29 15:20:00,51.78,51.82,51.75,51.81,19073.0,44.8796,44.9142,44.8536,44.9056,19073.0
2015-07-29 15:25:00,51.83,51.91,51.82,51.9,20439.0,44.9229,44.9922,44.9142,44.9836,20439.0
2015-07-29 15:30:00,51.91,51.96,51.89,51.93,32085.0,44.9922,45.0356,44.9749,45.0096,32085.0
2015-07-29 15:35:00,51.94,51.94,51.84,51.93,22429.0,45.0182,45.0182,44.9316,45.0096,22429.0
2015-07-29 15:40:00,51.94,52.01,51.94,51.98,24394.0,45.0182,45.0789,45.0182,45.0529,24394.0
2015-07-29 15:45:00,51.99,52.0,51.89,51.94,22923.0,45.0616,45.0702,44.9749,45.0182,22923.0
2015-07-29 15:50:00,51.94,51.95,51.9,51.91,36636.0,45.0182,45.0269,44.9836,44.9922,36636.0
2015-07-29 15:55:00,51.92,51.92,51.84,51.89,84845.0,45.0009,45.0009,44.9316,44.9749,84845.0
2015-07-30 09:30:00,51.94,52.09,51.94,51.95,8670.0,45.0182,45.1482,45.0182,45.0269,8670.0
2015-07-30 09:35:00,51.88,51.88,51.64,51.76,8378.0,44.9662,44.9662,44.7582,44.8622,8378.0
2015-07-30 09:40:00,51.78,51.98,51.73,51.74,21804.0,44.8796,45.0529,44.8362,44.8449,21804.0
2015-07-30 09:45:00,51.74,51.74,51.5,51.7,10811.0,44.8449,44.8449,44.6369,44.8102,10811.0
2015-07-30 09:50:00,51.71,52.02,51.71,51.96,5864.0,44.8189,45.0876,44.8189,45.0356,5864.0
2015-07-30 09:55:00,51.96,52.1,51.91,52.1,10537.0,45.0356,45.1569,44.9922,45.1569,10537.0
2015-07-30 10:00:00,52.05,52.14,51.95,52.13,12576.0,45.1136,45.1916,45.0269,45.1829,12576.0
2015-07-30 10:05:00,52.07,52.1,51.77,51.9,9950.0,45.1309,45.1569,44.8709,44.9836,9950.0
2015-07-30 10:10:00,51.92,52.16,51.92,52.12,9994.0,45.0009,45.2089,45.0009,45.1742,9994.0
2015-07-30 10:15:00,52.08,52.11,51.97,52.09,13127.0,45.1396,45.1656,45.0442,45.1482,13127.0
2015-07-30 10:20:00,52.06,52.12,52.02,52.04,6675.0,45.1222,45.1742,45.0876,45.1049,6675.0
2015-07-30 10:25:00,52.03,52.15,52.03,52.15,3645.0,45.0962,45.2003,45.0962,45.2003,3645.0
2015-07-30 10:30:00,52.23,52.31,52.07,52.11,13565.0,45.2696,45.3389,45.1309,45.1656,13565.0
2015-07-30 10:35:00,52.13,52.26,52.08,52.24,16501.0,45.1829,45.2956,45.1396,45.2783,16501.0
2015-07-30 10:40:00,52.23,52.36,52.22,52.34,8900.0,45.2696,45.3823,45.2609,45.3649,8900.0
2015-07-30 10:45:00,52.35,52.58,52.32,52.58,19968.0,45.3736,45.5729,45.3476,45.5729,19968.0
2015-07-30 10:50:00,52.58,52.7,52.56,52.67,42779.0,45.5729,45.677,45.5556,45.651,42779.0
2015-07-30 10:55:00,52.67,52.67,52.38,52.39,25597.0,45.651,45.651,45.3996,45.4083,25597.0
2015-07-30 11:00:00,52.38,52.43,52.21,52.33,10913.0,45.3996,45.4429,45.2523,45.3563,10913.0
2015-07-30 11:05:00,52.33,52.36,52.22,52.27,9160.0,45.3563,45.3823,45.2609,45.3043,9160.0
2015-07-30 11:10:00,52.31,52.42,52.31,52.34,7561.0,45.3389,45.4343,45.3389,45.3649,7561.0
2015-07-30 11:15:00,52.34,52.4,52.32,52.35,6928.0,45.3649,45.4169,45.3476,45.3736,6928.0
2015-07-30 11:20:00,52.33,52.4,52.33,52.38,6881.0,45.3563,45.4169,45.3563,45.3996,6881.0
2015-07-30 11:25:00,52.4,52.63,52.4,52.6,17824.0,45.4169,45.6163,45.4169,45.5903,17824.0
2015-07-30 11:30:00,52.59,52.77,52.59,52.77,36280.0,45.5816,45.7376,45.5816,45.7376,36280.0
2015-07-30 11:35:00,52.76,53.01,52.75,53.0,62297.0,45.729,45.9456,45.7203,45.937,62297.0
2015-07-30 11:40:00,53.0,53.25,52.99,53.2,68731.0,45.937,46.1537,45.9283,46.1103,68731.0
2015-07-30 11:45:00,53.22,53.33,53.05,53.09,41444.0,46.1277,46.223,45.9803,46.015,41444.0
2015-07-30 11:50:00,53.1,53.23,52.92,52.96,26578.0,46.0236,46.1363,45.8676,45.9023,26578.0
2015-07-30 11:55:00,52.94,53.01,52.8,52.95,27973.0,45.885,45.9456,45.7636,45.8936,27973.0
2015-07-30 12:00:00,52.97,53.0,52.84,52.88,9921.0,45.911,45.937,45.7983,45.833,9921.0
2015-07-30 12:05:00,52.85,52.98,52.85,52.96,15320.0,45.807,45.9196,45.807,45.9023,15320.0
2015-07-30 12:10:00,52.96,52.96,52.84,52.85,6837.0,45.9023,45.9023,45.7983,45.807,6837.0
2015-07-30 12:15:00,52.85,53.01,52.84,52.96,19132.0,45.807,45.9456,45.7983,45.9023,19132.0
2015-07-30 12:20:00,52.95,53.05,52.94,53.04,10753.0,45.8936,45.9803,45.885,45.9716,10753.0
2015-07-30 12:25:00,53.05,53.17,53.02,53.08,27242.0,45.9803,46.0843,45.9543,46.0063,27242.0
2015-07-30 12:30:00,53.09,53.1,53.0,53.06,11147.0,46.015,46.0236,45.937,45.989,11147.0
2015-07-30 12:35:00,53.02,53.03,52.88,52.91,8500.0,45.9543,45.963,45.833,45.859,8500.0
2015-07-30 12:40:00,52.91,52.91,52.77,52.8,12698.0,45.859,45.859,45.7376,45.7636,12698.0
2015-07-30 12:45:00,52.8,52.8,52.68,52.72,9429.0,45.7636,45.7636,45.6596,45.6943,9429.0
2015-07-30 12:50:00,52.73,52.81,52.72,52.76,9467.0,45.703,45.7723,45.6943,45.729,9467.0
2015-07-30 12:55:00,52.76,52.79,52.76,52.77,4641.0,45.729,45.755,45.729,45.7376,4641.0
2015-07-30 13:00:00,52.75,52.8,52.74,52.79,15964.0,45.7203,45.7636,45.7116,45.755,15964.0
2015-07-30 13:05:00,52.8,52.86,52.76,52.86,15047.0,45.7636,45.8156,45.729,45.8156,15047.0
2015-07-30 13:10:00,52.86,52.92,52.82,52.88,19801.0,45.8156,45.8676,45.781,45.833,19801.0
2015-07-30 13:15:00,52.86,52.96,52.85,52.92,11101.0,45.8156,45.9023,45.807,45.8676,11101.0
2015-07-30 13:20:00,52.9,53.0,52.9,53.0,11605.0,45.8503,45.937,45.8503,45.937,11605.0
2015-07-30 13:25:00,52.99,53.16,52.99,53.13,18061.0,45.9283,46.0757,45.9283,46.0497,18061.0
2015-07-30 13:30:00,53.15,53.15,52.89,53.02,21006.0,46.067,46.067,45.8416,45.9543,21006.0
2015-07-30 13:35:00,53.01,53.07,52.93,52.93,16111.0,45.9456,45.9976,45.8763,45.8763,16111.0
2015-07-30 13:40:00,52.94,53.01,52.87,53.01,12532.0,45.885,45.9456,45.8243,45.9456,12532.0
2015-07-30 13:45:00,53.01,53.1,53.0,53.04,18898.0,45.9456,46.0236,45.937,45.9716,18898.0
2015-07-30 13:50:00,53.06,53.11,53.06,53.09,6575.0,45.989,46.0323,45.989,46.015,6575.0
2015-07-30 13:55:00,53.07,53.09,53.02,53.05,18052.0,45.9976,46.015,45.9543,45.9803,18052.0
2015-07-30 14:00:00,53.04,53.11,52.96,52.96,15001.0,45.9716,46.0323,45.9023,45.9023,15001.0
2015-07-30 14:05:00,52.95,52.95,52.76,52.76,12769.0,45.8936,45.8936,45.729,45.729,12769.0
2015-07-30 14:10:00,52.76,52.9,52.76,52.88,9375.0,45.729,45.8503,45.729,45.833,9375.0
2015-07-30 14:15:00,52.87,52.93,52.82,52.9,11687.0,45.8243,45.8763,45.781,45.8503,11687.0
2015-07-30 14:20:00,52.89,52.92,52.84,52.9,14551.0,45.8416,45.8676,45.7983,45.8503,14551.0
2015-07-30 14:25:00,52.9,52.97,52.87,52.97,5840.0,45.8503,45.911,45.8243,45.911,5840.0
2015-07-30 14:30:00,52.97,52.97,52.82,52.96,27109.0,45.911,45.911,45.781,45.9023,27109.0
2015-07-30 14:35:00,52.97,53.08,52.95,53.07,25106.0,45.911,46.0063,45.8936,45.9976,25106.0
2015-07-30 14:40:00,53.07,53.16,53.06,53.15,16423.0,45.9976,46.0757,45.989,46.067,16423.0
2015-07-30 14:45:00,53.14,53.29,53.13,53.24,24822.0,46.0583,46.1883,46.0497,46.145,24822.0
2015-07-30 14:50:00,53.25,53.38,53.25,53.29,10396.0,46.1537,46.2663,46.1537,46.1883,10396.0
2015-07-30 14:55:00,53.27,53.27,53.13,53.22,10671.0,46.171,46.171,46.0497,46.1277,10671.0
2015-07-30 15:00:00,53.22,53.24,53.1,53.21,17857.0,46.1277,46.145,46.0236,46.119,17857.0
2015-07-30 15:05:00,53.21,53.29,53.17,53.29,22026.0,46.119,46.1883,46.0843,46.1883,22026.0
2015-07-30 15:10:00,53.29,53.41,53.28,53.35,32099.0,46.1883,46.2923,46.1797,46.2403,32099.0
2015-07-30 15:15:00,53.34,53.35,53.28,53.31,13708.0,46.2317,46.2403,46.1797,46.2057,13708.0
2015-07-30 15:20:00,53.31,53.41,53.28,53.35,20737.0,46.2057,46.2923,46.1797,46.2403,20737.0
2015-07-30 15:25:00,53.35,53.43,53.32,53.35,28141.0,46.2403,46.3097,46.2143,46.2403,28141.0
2015-07-30 15:30:00,53.36,53.37,53.31,53.31,30111.0,46.249,46.2577,46.2057,46.2057,30111.0
2015-07-30 15:35:00,53.3,53.38,53.27,53.34,29524.0,46.197,46.2663,46.171,46.2317,29524.0
2015-07-30 15:40:00,53.34,53.43,53.33,53.42,28494.0,46.2317,46.3097,46.223,46.301,28494.0
2015-07-30 15:45:00,53.42,53.43,53.31,53.42,48509.0,46.301,46.3097,46.2057,46.301,48509.0
2015-07-30 15:50:00,53.42,53.5,53.39,53.49,97706.0,46.301,46.3703,46.275,46.3617,97706.0
2015-07-30 15:55:00,53.5,53.54,53.39,53.43,147048.0,46.3703,46.405,46.275,46.3097,147048.0
2015-07-31 09:30:00,53.83,54.05,53.66,54.04,23591.0,46.6564,46.847,46.509,46.8384,23591.0
2015-07-31 09:35:00,54.06,54.06,53.59,53.59,17288.0,46.8557,46.8557,46.4483,46.4483,17288.0
2015-07-31 09:40:00,53.6,53.79,53.52,53.63,13858.0,46.457,46.6217,46.3877,46.483,13858.0
2015-07-31 09:45:00,53.63,53.72,53.51,53.51,25576.0,46.483,46.561,46.379,46.379,25576.0
2015-07-31 09:50:00,53.51,53.68,53.51,53.67,8339.0,46.379,46.5264,46.379,46.5177,8339.0
2015-07-31 09:55:00,53.63,53.72,53.61,53.69,14294.0,46.483,46.561,46.4657,46.535,14294.0
2015-07-31 10:00:00,53.67,53.77,53.65,53.65,30034.0,46.5177,46.6044,46.5004,46.5004,30034.0
2015-07-31 10:05:00,53.54,53.6,53.45,53.56,21604.0,46.405,46.457,46.327,46.4223,21604.0
2015-07-31 10:10:00,53.57,53.61,53.43,53.43,26620.0,46.431,46.4657,46.3097,46.3097,26620.0
2015-07-31 10:15:00,53.39,53.6,53.34,53.46,18707.0,46.275,46.457,46.2317,46.3357,18707.0
2015-07-31 10:20:00,53.46,53.64,53.46,53.63,15971.0,46.3357,46.4917,46.3357,46.483,15971.0
2015-07-31 10:25:00,53.62,53.62,53.54,53.57,18435.0,46.4744,46.4744,46.405,46.431,18435.0
2015-07-31 10:30:00,53.58,53.73,53.57,53.72,9325.0,46.4397,46.5697,46.431,46.561,9325.0
2015-07-31 10:35:00,53.75,53.76,53.71,53.72,12826.0,46.587,46.5957,46.5524,46.561,12826.0
2015-07-31 10:40:00,53.73,53.75,53.66,53.69,15036.0,46.5697,46.587,46.509,46.535,15036.0
2015-07-31 10:45:00,53.69,53.84,53.68,53.84,11585.0,46.535,46.665,46.5264,46.665,11585.0
2015-07-31 10:50:00,53.8,53.81,53.6,53.6,13365.0,46.6304,46.639,46.457,46.457,13365.0
2015-07-31 10:55:00,53.6,53.66,53.57,53.64,14035.0,46.457,46.509,46.431,46.4917,14035.0
2015-07-31 11:00:00,53.62,53.84,53.62,53.84,22089.0,46.4744,46.665,46.4744,46.665,22089.0
2015-07-31 11:05:00,53.86,53.97,53.86,53.9,29821.0,46.6824,46.7777,46.6824,46.717,29821.0
2015-07-31 11:10:00,53.86,53.88,53.62,53.62,16219.0,46.6824,46.6997,46.4744,46.4744,16219.0
2015-07-31 11:15:00,53.62,53.73,53.61,53.73,4810.0,46.4744,46.5697,46.4657,46.5697,4810.0
2015-07-31 11:20:00,53.73,53.78,53.67,53.72,8905.0,46.5697,46.613,46.5177,46.561,8905.0
2015-07-31 11:25:00,53.72,53.79,53.65,53.74,10705.0,46.561,46.6217,46.5004,46.5784,10705.0
2015-07-31 11:30:00,53.72,53.76,53.63,53.67,11634.0,46.561,46.5957,46.483,46.5177,11634.0
2015-07-31 11:35:00,53.67,53.82,53.66,53.81,19889.0,46.5177,46.6477,46.509,46.639,19889.0
2015-07-31 11:40:00,53.79,53.79,53.76,53.77,4156.0,46.6217,46.6217,46.5957,46.6044,4156.0
2015-07-31 11:45:00,53.8,53.8,53.69,53.77,11481.0,46.6304,46.6304,46.535,46.6044,11481.0
2015-07-31 11:50:00,53.76,53.8,53.67,53.79,15631.0,46.5957,46.6304,46.5177,46.6217,15631.0
2015-07-31 11:55:00,53.79,53.79,53.71,53.72,9452.0,46.6217,46.6217,46.5524,46.561,9452.0
2015-07-31 12:00:00,53.7,53.83,53.7,53.81,19465.0,46.5437,46.6564,46.5437,46.639,19465.0
2015-07-31 12:05:00,53.8,53.89,53.77,53.81,15832.0,46.6304,46.7084,46.6044,46.639,15832.0
2015-07-31 12:10:00,53.84,53.91,53.82,53.91,15657.0,46.665,46.7257,46.6477,46.7257,15657.0
2015-07-31 12:15:00,53.9,53.96,53.82,53.86,17313.0,46.717,46.769,46.6477,46.6824,17313.0
2015-07-31 12:20:00,53.87,53.91,53.82,53.88,9081.0,46.691,46.7257,46.6477,46.6997,9081.0
2015-07-31 12:25:00,53.88,53.96,53.88,53.96,14602.0,46.6997,46.769,46.6997,46.769,14602.0
2015-07-31 12:30:00,53.95,54.02,53.94,53.99,34647.0,46.7604,46.821,46.7517,46.795,34647.0
2015-07-31 12:35:00,53.98,54.03,53.98,54.03,18645.0,46.7864,46.8297,46.7864,46.8297,18645.0
2015-07-31 12:40:00,54.02,54.04,53.99,54.0,11016.0,46.821,46.8384,46.795,46.8037,11016.0
2015-07-31 12:45:00,54.0,54.04,53.99,54.02,10943.0,46.8037,46.8384,46.795,46.821,10943.0
2015-07-31 12:50:00,54.0,54.05,53.99,54.05,5781.0,46.8037,46.847,46.795,46.847,5781.0
2015-07-31 12:55:00,54.05,54.07,54.03,54.03,14825.0,46.847,46.8644,46.8297,46.8297,14825.0
2015-07-31 13:00:00,54.04,54.13,54.03,54.11,21603.0,46.8384,46.9164,46.8297,46.8991,21603.0
2015-07-31 13:05:00,54.11,54.13,54.02,54.13,21520.0,46.8991,46.9164,46.821,46.9164,21520.0
2015-07-31 13:10:00,54.11,54.2,54.11,54.19,21098.0,46.8991,46.9771,46.8991,46.9684,21098.0
2015-07-31 13:15:00,54.2,54.27,54.19,54.24,16580.0,46.9771,47.0377,46.9684,47.0117,16580.0
2015-07-31 13:20:00,54.23,54.32,54.23,54.31,15590.0,47.0031,47.0811,47.0031,47.0724,15590.0
2015-07-31 13:25:00,54.31,54.43,54.3,54.34,35434.0,47.0724,47.1764,47.0637,47.0984,35434.0
2015-07-31 13:30:00,54.33,54.41,54.33,54.35,19553.0,47.0897,47.1591,47.0897,47.1071,19553.0
2015-07-31 13:35:00,54.37,54.49,54.36,54.39,35886.0,47.1244,47.2284,47.1157,47.1417,35886.0
2015-07-31 13:40:00,54.4,54.57,54.39,54.5,59303.0,47.1504,47.2978,47.1417,47.2371,59303.0
2015-07-31 13:45:00,54.5,54.58,54.44,54.52,22417.0,47.2371,47.3064,47.1851,47.2544,22417.0
2015-07-31 13:50:00,54.56,54.63,54.51,54.59,24697.0,47.2891,47.3498,47.2457,47.3151,24697.0
2015-07-31 13:55:00,54.59,54.71,54.59,54.66,24733.0,47.3151,47.4191,47.3151,47.3758,24733.0
2015-07-31 14:00:00,54.66,54.74,54.6,54.6,17565.0,47.3758,47.4451,47.3238,47.3238,17565.0
2015-07-31 14:05:00,54.61,54.76,54.57,54.76,25283.0,47.3324,47.4624,47.2978,47.4624,25283.0
2015-07-31 14:10:00,54.75,54.81,54.69,54.76,28120.0,47.4538,47.5058,47.4018,47.4624,28120.0
2015-07-31 14:15:00,54.76,54.77,54.47,54.48,15726.0,47.4624,47.4711,47.2111,47.2197,15726.0
2015-07-31 14:20:00,54.48,54.48,54.3,54.36,20940.0,47.2197,47.2197,47.0637,47.1157,20940.0
2015-07-31 14:25:00,54.38,54.54,54.37,54.51,16089.0,47.1331,47.2717,47.1244,47.2457,16089.0
2015-07-31 14:30:00,54.52,54.69,54.51,54.62,23317.0,47.2544,47.4018,47.2457,47.3411,23317.0
2015-07-31 14:35:00,54.62,54.62,54.37,54.47,14283.0,47.3411,47.3411,47.1244,47.2111,14283.0
2015-07-31 14:40:00,54.47,54.49,54.37,54.44,16905.0,47.2111,47.2284,47.1244,47.1851,16905.0
2015-07-31 14:45:00,54.43,54.43,54.26,54.37,20975.0,47.1764,47.1764,47.0291,47.1244,20975.0
2015-07-31 14:50:00,54.36,54.37,54.28,54.33,15785.0,47.1157,47.1244,47.0464,47.0897,15785.0
2015-07-31 14:55:00,54.33,54.34,54.19,54.21,17190.0,47.0897,47.0984,46.9684,46.9857,17190.0
2015-07-31 15:00:00,54.21,54.29,54.18,54.26,17620.0,46.9857,47.0551,46.9597,47.0291,17620.0
2015-07-31 15:05:00,54.27,54.29,54.13,54.22,24422.0,47.0377,47.0551,46.9164,46.9944,24422.0
2015-07-31 15:10:00,54.21,54.26,54.2,54.2,22184.0,46.9857,47.0291,46.9771,46.9771,22184.0
2015-07-31 15:15:00,54.19,54.25,54.12,54.18,18781.0,46.9684,47.0204,46.9077,46.9597,18781.0
2015-07-31 15:20:00,54.18,54.19,54.03,54.09,27462.0,46.9597,46.9684,46.8297,46.8817,27462.0
2015-07-31 15:25:00,54.1,54.21,54.07,54.12,28545.0,46.8904,46.9857,46.8644,46.9077,28545.0
2015-07-31 15:30:00,54.13,54.26,54.12,54.22,30143.0,46.9164,47.0291,46.9077,46.9944,30143.0
2015-07-31 15:35:00,54.23,54.29,54.22,54.27,30761.0,47.0031,47.0551,46.9944,47.0377,30761.0
2015-07-31 15:40:00,54.27,54.28,54.18,54.24,33093.0,47.0377,47.0464,46.9597,47.0117,33093.0
2015-07-31 15:45:00,54.23,54.25,54.13,54.13,41960.0,47.0031,47.0204,46.9164,46.9164,41960.0
2015-07-31 15:50:00,54.13,54.15,54.11,54.15,51413.0,46.9164,46.9337,46.8991,46.9337,51413.0
2015-07-31 15:55:00,54.14,54.23,54.13,54.21,95047.0,46.9251,47.0031,46.9164,46.9857,95047.0
2015-08-03 09:30:00,54.1,54.31,54.1,54.11,7666.0,46.8904,47.0724,46.8904,46.8991,7666.0
2015-08-03 09:35:00,54.21,54.28,53.71,53.72,12406.0,46.9857,47.0464,46.5524,46.561,12406.0
2015-08-03 09:40:00,53.73,53.85,53.38,53.59,33619.0,46.5697,46.6737,46.2663,46.4483,33619.0
2015-08-03 09:45:00,53.57,53.62,53.53,53.53,6000.0,46.431,46.4744,46.3963,46.3963,6000.0
2015-08-03 09:50:00,53.53,53.66,53.48,53.65,17318.0,46.3963,46.509,46.353,46.5004,17318.0
2015-08-03 09:55:00,53.65,53.82,53.6,53.65,4350.0,46.5004,46.6477,46.457,46.5004,4350.0
2015-08-03 10:00:00,53.59,53.62,53.56,53.57,8104.0,46.4483,46.4744,46.4223,46.431,8104.0
2015-08-03 10:05:00,53.57,53.78,53.55,53.72,6800.0,46.431,46.613,46.4137,46.561,6800.0
2015-08-03 10:10:00,53.73,53.91,53.73,53.86,14025.0,46.5697,46.7257,46.5697,46.6824,14025.0
2015-08-03 10:15:00,53.83,53.87,53.73,53.73,6250.0,46.6564,46.691,46.5697,46.5697,6250.0
2015-08-03 10:20:00,53.73,53.73,53.55,53.56,14787.0,46.5697,46.5697,46.4137,46.4223,14787.0
2015-08-03 10:25:00,53.53,53.56,53.49,53.51,6751.0,46.3963,46.4223,46.3617,46.379,6751.0
2015-08-03 10:30:00,53.46,53.49,53.35,53.4,16512.0,46.3357,46.3617,46.2403,46.2837,16512.0
2015-08-03 10:35:00,53.4,53.42,53.3,53.4,16400.0,46.2837,46.301,46.197,46.2837,16400.0
2015-08-03 10:40:00,53.36,53.51,53.36,53.47,10553.0,46.249,46.379,46.249,46.3443,10553.0
2015-08-03 10:45:00,53.46,53.63,53.38,53.62,13700.0,46.3357,46.483,46.2663,46.4744,13700.0
2015-08-03 10:50:00,53.67,53.72,53.56,53.6,5822.0,46.5177,46.561,46.4223,46.457,5822.0
2015-08-03 10:55:00,53.6,53.8,53.6,53.61,9324.0,46.457,46.6304,46.457,46.4657,9324.0
2015-08-03 11:00:00,53.62,53.68,53.61,53.63,5450.0,46.4744,46.5264,46.4657,46.483,5450.0
2015-08-03 11:05:00,53.61,53.64,53.56,53.56,3347.0,46.4657,46.4917,46.4223,46.4223,3347.0
2015-08-03 11:10:00,53.54,53.56,53.46,53.52,8783.0,46.405,46.4223,46.3357,46.3877,8783.0
2015-08-03 11:15:00,53.54,53.59,53.51,53.56,7560.0,46.405,46.4483,46.379,46.4223,7560.0
2015-08-03 11:20:00,53.55,53.56,53.49,53.49,3379.0,46.4137,46.4223,46.3617,46.3617,3379.0
2015-08-03 11:25:00,53.48,53.49,53.34,53.46,12882.0,46.353,46.3617,46.2317,46.3357,12882.0
2015-08-03 11:30:00,53.46,53.59,53.46,53.48,3500.0,46.3357,46.4483,46.3357,46.353,3500.0
2015-08-03 11:35:00,53.5,53.52,53.37,53.41,7574.0,46.3703,46.3877,46.2577,46.2923,7574.0
2015-08-03 11:40:00,53.42,53.45,53.34,53.41,7800.0,46.301,46.327,46.2317,46.2923,7800.0
2015-08-03 11:45:00,53.41,53.42,53.28,53.39,8972.0,46.2923,46.301,46.1797,46.275,8972.0
2015-08-03 11:50:00,53.4,53.47,53.38,53.39,5655.0,46.2837,46.3443,46.2663,46.275,5655.0
2015-08-03 11:55:00,53.4,53.41,53.3,53.36,5300.0,46.2837,46.2923,46.197,46.249,5300.0
2015-08-03 12:00:00,53.36,53.4,53.28,53.29,6789.0,46.249,46.2837,46.1797,46.1883,6789.0
2015-08-03 12:05:00,53.28,53.42,53.25,53.32,8000.0,46.1797,46.301,46.1537,46.2143,8000.0
2015-08-03 12:10:00,53.33,53.4,53.31,53.35,3468.0,46.223,46.2837,46.2057,46.2403,3468.0
2015-08-03 12:15:00,53.37,53.39,53.28,53.38,4431.0,46.2577,46.275,46.1797,46.2663,4431.0
2015-08-03 12:20:00,53.39,53.4,53.34,53.4,2870.0,46.275,46.2837,46.2317,46.2837,2870.0
2015-08-03 12:25:00,53.37,53.37,53.29,53.33,5000.0,46.2577,46.2577,46.1883,46.223,5000.0
2015-08-03 12:30:00,53.35,53.35,53.22,53.24,6500.0,46.2403,46.2403,46.1277,46.145,6500.0
2015-08-03 12:35:00,53.25,53.27,53.19,53.19,12248.0,46.1537,46.171,46.1017,46.1017,12248.0
2015-08-03 12:40:00,53.16,53.17,53.1,53.16,3970.0,46.0757,46.0843,46.0236,46.0757,3970.0
2015-08-03 12:45:00,53.12,53.13,53.07,53.1,7760.0,46.041,46.0497,45.9976,46.0236,7760.0
2015-08-03 12:50:00,53.1,53.19,53.04,53.19,24235.0,46.0236,46.1017,45.9716,46.1017,24235.0
2015-08-03 12:55:00,53.17,53.17,53.06,53.06,4628.0,46.0843,46.0843,45.989,45.989,4628.0
2015-08-03 13:00:00,53.04,53.11,53.01,53.05,8206.0,45.9716,46.0323,45.9456,45.9803,8206.0
2015-08-03 13:05:00,53.04,53.09,53.02,53.07,7039.0,45.9716,46.015,45.9543,45.9976,7039.0
2015-08-03 13:10:00,53.05,53.1,53.03,53.08,7502.0,45.9803,46.0236,45.963,46.0063,7502.0
2015-08-03 13:15:00,53.08,53.09,53.01,53.03,6500.0,46.0063,46.015,45.9456,45.963,6500.0
2015-08-03 13:20:00,53.05,53.1,53.0,53.06,12008.0,45.9803,46.0236,45.937,45.989,12008.0
2015-08-03 13:25:00,53.06,53.19,53.05,53.19,7400.0,45.989,46.1017,45.9803,46.1017,7400.0
2015-08-03 13:30:00,53.16,53.25,53.16,53.23,8151.0,46.0757,46.1537,46.0757,46.1363,8151.0
2015-08-03 13:35:00,53.21,53.26,53.16,53.24,5490.0,46.119,46.1623,46.0757,46.145,5490.0
2015-08-03 13:40:00,53.23,53.28,53.19,53.27,4700.0,46.1363,46.1797,46.1017,46.171,4700.0
2015-08-03 13:45:00,53.26,53.38,53.19,53.38,9327.0,46.1623,46.2663,46.1017,46.2663,9327.0
2015-08-03 13:50:00,53.38,53.38,53.22,53.22,6032.0,46.2663,46.2663,46.1277,46.1277,6032.0
2015-08-03 13:55:00,53.22,53.32,53.21,53.3,7340.0,46.1277,46.2143,46.119,46.197,7340.0
2015-08-03 14:00:00,53.32,53.33,53.25,53.33,5764.0,46.2143,46.223,46.1537,46.223,5764.0
2015-08-03 14:05:00,53.3,53.3,53.21,53.26,12584.0,46.197,46.197,46.119,46.1623,12584.0
2015-08-03 14:10:00,53.27,53.31,53.1,53.13,10277.0,46.171,46.2057,46.0236,46.0497,10277.0
2015-08-03 14:15:00,53.13,53.2,53.13,53.15,4800.0,46.0497,46.1103,46.0497,46.067,4800.0
2015-08-03 14:20:00,53.17,53.18,53.14,53.16,2439.0,46.0843,46.093,46.0583,46.0757,2439.0
2015-08-03 14:25:00,53.16,53.21,53.11,53.15,14075.0,46.0757,46.119,46.0323,46.067,14075.0
2015-08-03 14:30:00,53.17,53.17,53.08,53.12,4500.0,46.0843,46.0843,46.0063,46.041,4500.0
2015-08-03 14:35:00,53.11,53.28,53.09,53.28,7282.0,46.0323,46.1797,46.015,46.1797,7282.0
2015-08-03 14:40:00,53.29,53.3,53.19,53.24,21296.0,46.1883,46.197,46.1017,46.145,21296.0
2015-08-03 14:45:00,53.27,53.28,53.16,53.16,3550.0,46.171,46.1797,46.0757,46.0757,3550.0
2015-08-03 14:50:00,53.18,53.18,53.07,53.09,9200.0,46.093,46.093,45.9976,46.015,9200.0
2015-08-03 14:55:00,53.1,53.18,53.1,53.17,6600.0,46.0236,46.093,46.0236,46.0843,6600.0
2015-08-03 15:00:00,53.17,53.21,53.1,53.16,8100.0,46.0843,46.119,46.0236,46.0757,8100.0
2015-08-03 15:05:00,53.17,53.22,53.13,53.21,9163.0,46.0843,46.1277,46.0497,46.119,9163.0
2015-08-03 15:10:00,53.19,53.19,53.13,53.15,8583.0,46.1017,46.1017,46.0497,46.067,8583.0
2015-08-03 15:15:00,53.15,53.18,53.14,53.18,5061.0,46.067,46.093,46.0583,46.093,5061.0
2015-08-03 15:20:00,53.18,53.25,53.17,53.21,10100.0,46.093,46.1537,46.0843,46.119,10100.0
2015-08-03 15:25:00,53.22,53.23,53.17,53.18,5794.0,46.1277,46.1363,46.0843,46.093,5794.0
2015-08-03 15:30:00,53.18,53.23,53.13,53.16,10656.0,46.093,46.1363,46.0497,46.0757,10656.0
2015-08-03 15:35:00,53.17,53.26,53.16,53.26,7812.0,46.0843,46.1623,46.0757,46.1623,7812.0
2015-08-03 15:40:00,53.27,53.33,53.21,53.26,16839.0,46.171,46.223,46.119,46.1623,16839.0
2015-08-03 15:45:00,53.28,53.29,53.23,53.26,16170.0,46.1797,46.1883,46.1363,46.1623,16170.0
2015-08-03 15:50:00,53.27,53.3,53.21,53.24,21450.0,46.171,46.197,46.119,46.145,21450.0
2015-08-03 15:55:00,53.24,53.31,53.22,53.29,48960.0,46.145,46.2057,46.1277,46.1883,48960.0
2015-08-04 09:30:00,53.41,53.7,53.41,53.7,6090.0,46.2923,46.5437,46.2923,46.5437,6090.0
2015-08-04 09:35:00,53.83,54.18,53.83,54.16,8869.0,46.6564,46.9597,46.6564,46.9424,8869.0
2015-08-04 09:40:00,54.13,54.13,53.83,54.01,5500.0,46.9164,46.9164,46.6564,46.8124,5500.0
2015-08-04 09:45:00,54.01,54.21,53.98,53.99,16889.0,46.8124,46.9857,46.7864,46.795,16889.0
2015-08-04 09:50:00,53.95,54.05,53.9,54.05,40540.0,46.7604,46.847,46.717,46.847,40540.0
2015-08-04 09:55:00,54.05,54.05,53.83,53.85,8243.0,46.847,46.847,46.6564,46.6737,8243.0
2015-08-04 10:00:00,53.85,53.85,53.76,53.76,6900.0,46.6737,46.6737,46.5957,46.5957,6900.0
2015-08-04 10:05:00,53.75,53.86,53.66,53.85,5200.0,46.587,46.6824,46.509,46.6737,5200.0
2015-08-04 10:10:00,53.86,53.87,53.65,53.87,12543.0,46.6824,46.691,46.5004,46.691,12543.0
2015-08-04 10:15:00,53.85,53.85,53.7,53.72,7953.0,46.6737,46.6737,46.5437,46.561,7953.0
2015-08-04 10:20:00,53.73,53.78,53.66,53.66,6656.0,46.5697,46.613,46.509,46.509,6656.0
2015-08-04 10:25:00,53.64,53.86,53.64,53.83,4106.0,46.4917,46.6824,46.4917,46.6564,4106.0
2015-08-04 10:30:00,53.8,54.01,53.79,54.01,33444.0,46.6304,46.8124,46.6217,46.8124,33444.0
2015-08-04 10:35:00,54.01,54.08,53.85,53.95,16104.0,46.8124,46.873,46.6737,46.7604,16104.0
2015-08-04 10:40:00,53.97,54.03,53.95,53.95,3300.0,46.7777,46.8297,46.7604,46.7604,3300.0
2015-08-04 10:45:00,53.94,54.16,53.93,54.13,6824.0,46.7517,46.9424,46.743,46.9164,6824.0
2015-08-04 10:50:00,54.12,54.12,53.93,54.02,10415.0,46.9077,46.9077,46.743,46.821,10415.0
2015-08-04 10:55:00,54.02,54.02,53.8,53.8,10758.0,46.821,46.821,46.6304,46.6304,10758.0
2015-08-04 11:00:00,53.85,53.87,53.78,53.84,9327.0,46.6737,46.691,46.613,46.665,9327.0
2015-08-04 11:05:00,53.85,53.88,53.82,53.85,6791.0,46.6737,46.6997,46.6477,46.6737,6791.0
2015-08-04 11:10:00,53.79,53.9,53.76,53.9,5720.0,46.6217,46.717,46.5957,46.717,5720.0
2015-08-04 11:15:00,53.91,53.91,53.79,53.84,8200.0,46.7257,46.7257,46.6217,46.665,8200.0
2015-08-04 11:20:00,53.85,53.85,53.81,53.84,3135.0,46.6737,46.6737,46.639,46.665,3135.0
2015-08-04 11:25:00,53.82,53.84,53.69,53.84,8957.0,46.6477,46.665,46.535,46.665,8957.0
2015-08-04 11:30:00,53.86,53.9,53.83,53.9,2946.0,46.6824,46.717,46.6564,46.717,2946.0
2015-08-04 11:35:00,53.91,53.93,53.84,53.85,5259.0,46.7257,46.743,46.665,46.6737,5259.0
2015-08-04 11:40:00,53.81,53.87,53.75,53.87,7800.0,46.639,46.691,46.587,46.691,7800.0
2015-08-04 11:45:00,53.86,53.86,53.81,53.86,12053.0,46.6824,46.6824,46.639,46.6824,12053.0
2015-08-04 11:50:00,53.85,53.87,53.76,53.76,14359.0,46.6737,46.691,46.5957,46.5957,14359.0
2015-08-04 11:55:00,53.79,53.86,53.76,53.8,15728.0,46.6217,46.6824,46.5957,46.6304,15728.0
2015-08-04 12:00:00,53.8,53.8,53.76,53.78,5347.0,46.6304,46.6304,46.5957,46.613,5347.0
2015-08-04 12:05:00,53.79,53.8,53.75,53.77,4406.0,46.6217,46.6304,46.587,46.6044,4406.0
2015-08-04 12:10:00,53.76,53.76,53.71,53.75,8784.0,46.5957,46.5957,46.5524,46.587,8784.0
2015-08-04 12:15:00,53.7,53.77,53.7,53.77,9140.0,46.5437,46.6044,46.5437,46.6044,9140.0
2015-08-04 12:20:00,53.78,53.78,53.69,53.7,10063.0,46.613,46.613,46.535,46.5437,10063.0
2015-08-04 12:25:00,53.71,53.74,53.7,53.7,2439.0,46.5524,46.5784,46.5437,46.5437,2439.0
2015-08-04 12:30:00,53.69,53.7,53.57,53.57,4850.0,46.535,46.5437,46.431,46.431,4850.0
2015-08-04 12:35:00,53.58,53.62,53.54,53.58,7450.0,46.4397,46.4744,46.405,46.4397,7450.0
2015-08-04 12:40:00,53.58,53.58,53.47,53.47,3849.0,46.4397,46.4397,46.3443,46.3443,3849.0
2015-08-04 12:45:00,53.5,53.55,53.47,53.55,3900.0,46.3703,46.4137,46.3443,46.4137,3900.0
2015-08-04 12:50:00,53.52,53.52,53.43,53.46,3500.0,46.3877,46.3877,46.3097,46.3357,3500.0
2015-08-04 12:55:00,53.45,53.45,53.41,53.41,3300.0,46.327,46.327,46.2923,46.2923,3300.0
2015-08-04 13:00:00,53.34,53.36,53.31,53.33,5357.0,46.2317,46.249,46.2057,46.223,5357.0
2015-08-04 13:05:00,53.34,53.55,53.34,53.53,7987.0,46.2317,46.4137,46.2317,46.3963,7987.0
2015-08-04 13:10:00,53.54,53.56,53.51,53.56,2900.0,46.405,46.4223,46.379,46.4223,2900.0
2015-08-04 13:15:00,53.56,53.59,53.56,53.56,2800.0,46.4223,46.4483,46.4223,46.4223,2800.0
2015-08-04 13:20:00,53.52,53.59,53.52,53.55,8235.0,46.3877,46.4483,46.3877,46.4137,8235.0
2015-08-04 13:25:00,53.55,53.62,53.55,53.6,9775.0,46.4137,46.4744,46.4137,46.457,9775.0
2015-08-04 13:30:00,53.61,53.62,53.54,53.56,5951.0,46.4657,46.4744,46.405,46.4223,5951.0
2015-08-04 13:35:00,53.57,53.58,53.55,53.57,10210.0,46.431,46.4397,46.4137,46.431,10210.0
2015-08-04 13:40:00,53.56,53.65,53.47,53.49,15877.0,46.4223,46.5004,46.3443,46.3617,15877.0
2015-08-04 13:45:00,53.49,53.5,53.38,53.41,10025.0,46.3617,46.3703,46.2663,46.2923,10025.0
2015-08-04 13:50:00,53.41,53.52,53.4,53.45,13084.0,46.2923,46.3877,46.2837,46.327,13084.0
2015-08-04 13:55:00,53.45,53.47,53.41,53.46,4217.0,46.327,46.3443,46.2923,46.3357,4217.0
2015-08-04 14:00:00,53.43,53.56,53.41,53.51,13376.0,46.3097,46.4223,46.2923,46.379,13376.0
2015-08-04 14:05:00,53.51,53.52,53.4,53.4,3846.0,46.379,46.3877,46.2837,46.2837,3846.0
2015-08-04 14:10:00,53.41,53.47,53.38,53.47,18142.0,46.2923,46.3443,46.2663,46.3443,18142.0
2015-08-04 14:15:00,53.47,53.47,53.32,53.34,7300.0,46.3443,46.3443,46.2143,46.2317,7300.0
2015-08-04 14:20:00,53.34,53.39,53.3,53.39,15775.0,46.2317,46.275,46.197,46.275,15775.0
2015-08-04 14:25:00,53.38,53.52,53.38,53.5,6300.0,46.2663,46.3877,46.2663,46.3703,6300.0
2015-08-04 14:30:00,53.5,53.51,53.42,53.43,5512.0,46.3703,46.379,46.301,46.3097,5512.0
2015-08-04 14:35:00,53.42,53.49,53.37,53.48,4648.0,46.301,46.3617,46.2577,46.353,4648.0
2015-08-04 14:40:00,53.5,53.62,53.5,53.62,9884.0,46.3703,46.4744,46.3703,46.4744,9884.0
2015-08-04 14:45:00,53.63,53.69,53.61,53.66,8289.0,46.483,46.535,46.4657,46.509,8289.0
2015-08-04 14:50:00,53.66,53.72,53.66,53.66,7622.0,46.509,46.561,46.509,46.509,7622.0
2015-08-04 14:55:00,53.66,53.7,53.59,53.68,20484.0,46.509,46.5437,46.4483,46.5264,20484.0
2015-08-04 15:00:00,53.7,53.71,53.59,53.63,7989.0,46.5437,46.5524,46.4483,46.483,7989.0
2015-08-04 15:05:00,53.63,53.64,53.57,53.63,7300.0,46.483,46.4917,46.431,46.483,7300.0
2015-08-04 15:10:00,53.61,53.67,53.58,53.67,8981.0,46.4657,46.5177,46.4397,46.5177,8981.0
2015-08-04 15:15:00,53.67,53.69,53.61,53.66,9210.0,46.5177,46.535,46.4657,46.509,9210.0
2015-08-04 15:20:00,53.67,53.7,53.65,53.69,13596.0,46.5177,46.5437,46.5004,46.535,13596.0
2015-08-04 15:25:00,53.69,53.7,53.55,53.58,12383.0,46.535,46.5437,46.4137,46.4397,12383.0
2015-08-04 15:30:00,53.59,53.67,53.58,53.65,17395.0,46.4483,46.5177,46.4397,46.5004,17395.0
2015-08-04 15:35:00,53.65,53.71,53.65,53.67,13110.0,46.5004,46.5524,46.5004,46.5177,13110.0
2015-08-04 15:40:00,53.65,53.69,53.64,53.65,24892.0,46.5004,46.535,46.4917,46.5004,24892.0
2015-08-04 15:45:00,53.63,53.64,53.58,53.62,22397.0,46.483,46.4917,46.4397,46.4744,22397.0
2015-08-04 15:50:00,53.61,53.62,53.57,53.6,34322.0,46.4657,46.4744,46.431,46.457,34322.0
2015-08-04 15:55:00,53.58,53.66,53.55,53.65,60524.0,46.4397,46.509,46.4137,46.5004,60524.0
2015-08-05 09:30:00,54.24,54.24,53.91,53.97,18904.0,47.0117,47.0117,46.7257,46.7777,18904.0
2015-08-05 09:35:00,53.95,54.03,53.36,53.44,17814.0,46.7604,46.8297,46.249,46.3183,17814.0
2015-08-05 09:40:00,53.39,53.54,53.28,53.36,28443.0,46.275,46.405,46.1797,46.249,28443.0
2015-08-05 09:45:00,53.41,53.62,53.38,53.61,24510.0,46.2923,46.4744,46.2663,46.4657,24510.0
2015-08-05 09:50:00,53.64,53.67,53.43,53.61,16404.0,46.4917,46.5177,46.3097,46.4657,16404.0
2015-08-05 09:55:00,53.61,53.66,53.45,53.45,9273.0,46.4657,46.509,46.327,46.327,9273.0
2015-08-05 10:00:00,53.45,53.48,53.26,53.33,13626.0,46.327,46.353,46.1623,46.223,13626.0
2015-08-05 10:05:00,53.29,53.53,53.26,53.53,30233.0,46.1883,46.3963,46.1623,46.3963,30233.0
2015-08-05 10:10:00,53.56,53.9,53.56,53.79,13362.0,46.4223,46.717,46.4223,46.6217,13362.0
2015-08-05 10:15:00,53.8,53.92,53.75,53.92,8300.0,46.6304,46.7344,46.587,46.7344,8300.0
2015-08-05 10:20:00,53.88,54.13,53.88,54.08,23599.0,46.6997,46.9164,46.6997,46.873,23599.0
2015-08-05 10:25:00,54.11,54.13,53.96,54.09,29488.0,46.8991,46.9164,46.769,46.8817,29488.0
2015-08-05 10:30:00,54.09,54.16,54.06,54.11,11663.0,46.8817,46.9424,46.8557,46.8991,11663.0
2015-08-05 10:35:00,54.07,54.25,54.04,54.09,17873.0,46.8644,47.0204,46.8384,46.8817,17873.0
2015-08-05 10:40:00,54.09,54.16,54.02,54.13,20328.0,46.8817,46.9424,46.821,46.9164,20328.0
2015-08-05 10:45:00,54.11,54.11,53.89,53.89,7600.0,46.8991,46.8991,46.7084,46.7084,7600.0
2015-08-05 10:50:00,53.89,53.93,53.84,53.84,8452.0,46.7084,46.743,46.665,46.665,8452.0
2015-08-05 10:55:00,53.82,53.82,53.56,53.57,10000.0,46.6477,46.6477,46.4223,46.431,10000.0
2015-08-05 11:00:00,53.57,53.66,53.52,53.56,18196.0,46.431,46.509,46.3877,46.4223,18196.0
2015-08-05 11:05:00,53.58,53.61,53.46,53.46,10670.0,46.4397,46.4657,46.3357,46.3357,10670.0
2015-08-05 11:10:00,53.45,53.47,53.36,53.38,12865.0,46.327,46.3443,46.249,46.2663,12865.0
2015-08-05 11:15:00,53.42,53.58,53.42,53.48,8614.0,46.301,46.4397,46.301,46.353,8614.0
2015-08-05 11:20:00,53.46,53.59,53.46,53.51,7610.0,46.3357,46.4483,46.3357,46.379,7610.0
2015-08-05 11:25:00,53.54,53.54,53.44,53.47,11408.0,46.405,46.405,46.3183,46.3443,11408.0
2015-08-05 11:30:00,53.48,53.52,53.27,53.3,19680.0,46.353,46.3877,46.171,46.197,19680.0
2015-08-05 11:35:00,53.3,53.39,53.22,53.25,12491.0,46.197,46.275,46.1277,46.1537,12491.0
2015-08-05 11:40:00,53.27,53.28,53.19,53.2,21678.0,46.171,46.1797,46.1017,46.1103,21678.0
2015-08-05 11:45:00,53.19,53.24,53.05,53.1,14101.0,46.1017,46.145,45.9803,46.0236,14101.0
2015-08-05 11:50:00,53.09,53.1,52.98,53.03,11858.0,46.015,46.0236,45.9196,45.963,11858.0
2015-08-05 11:55:00,53.0,53.09,52.93,53.01,9675.0,45.937,46.015,45.8763,45.9456,9675.0
2015-08-05 12:00:00,53.03,53.05,52.96,52.97,14058.0,45.963,45.9803,45.9023,45.911,14058.0
2015-08-05 12:05:00,52.94,53.03,52.87,52.88,12044.0,45.885,45.963,45.8243,45.833,12044.0
2015-08-05 12:10:00,52.88,53.1,52.88,52.97,9493.0,45.833,46.0236,45.833,45.911,9493.0
2015-08-05 12:15:00,52.96,52.96,52.8,52.82,5606.0,45.9023,45.9023,45.7636,45.781,5606.0
2015-08-05 12:20:00,52.84,52.95,52.82,52.87,3899.0,45.7983,45.8936,45.781,45.8243,3899.0
2015-08-05 12:25:00,52.81,52.83,52.65,52.68,9477.0,45.7723,45.7896,45.6336,45.6596,9477.0
2015-08-05 12:30:00,52.71,52.72,52.59,52.65,11000.0,45.6856,45.6943,45.5816,45.6336,11000.0
2015-08-05 12:35:00,52.67,52.86,52.65,52.82,4208.0,45.651,45.8156,45.6336,45.781,4208.0
2015-08-05 12:40:00,52.76,52.76,52.66,52.66,5582.0,45.729,45.729,45.6423,45.6423,5582.0
2015-08-05 12:45:00,52.69,52.81,52.68,52.74,6450.0,45.6683,45.7723,45.6596,45.7116,6450.0
2015-08-05 12:50:00,52.72,52.73,52.64,52.73,6377.0,45.6943,45.703,45.625,45.703,6377.0
2015-08-05 12:55:00,52.73,52.94,52.72,52.9,11400.0,45.703,45.885,45.6943,45.8503,11400.0
2015-08-05 13:00:00,52.97,52.97,52.9,52.9,4526.0,45.911,45.911,45.8503,45.8503,4526.0
2015-08-05 13:05:00,52.92,52.97,52.89,52.92,7371.0,45.8676,45.911,45.8416,45.8676,7371.0
2015-08-05 13:10:00,52.93,52.93,52.76,52.76,5400.0,45.8763,45.8763,45.729,45.729,5400.0
2015-08-05 13:15:00,52.78,52.92,52.75,52.75,11473.0,45.7463,45.8676,45.7203,45.7203,11473.0
2015-08-05 13:20:00,52.75,52.75,52.63,52.63,5100.0,45.7203,45.7203,45.6163,45.6163,5100.0
2015-08-05 13:25:00,52.65,52.72,52.53,52.67,13017.0,45.6336,45.6943,45.5296,45.651,13017.0
2015-08-05 13:30:00,52.67,52.75,52.64,52.73,13500.0,45.651,45.7203,45.625,45.703,13500.0
2015-08-05 13:35:00,52.73,52.91,52.72,52.9,8800.0,45.703,45.859,45.6943,45.8503,8800.0
2015-08-05 13:40:00,52.91,53.11,52.84,53.11,16141.0,45.859,46.0323,45.7983,46.0323,16141.0
2015-08-05 13:45:00,53.11,53.11,53.01,53.02,2599.0,46.0323,46.0323,45.9456,45.9543,2599.0
2015-08-05 13:50:00,53.02,53.02,52.85,52.92,8811.0,45.9543,45.9543,45.807,45.8676,8811.0
2015-08-05 13:55:00,52.88,52.92,52.8,52.81,8206.0,45.833,45.8676,45.7636,45.7723,8206.0
2015-08-05 14:00:00,52.8,52.95,52.76,52.93,10095.0,45.7636,45.8936,45.729,45.8763,10095.0
2015-08-05 14:05:00,52.91,52.99,52.89,52.95,8454.0,45.859,45.9283,45.8416,45.8936,8454.0
2015-08-05 14:10:00,52.96,52.96,52.83,52.83,5900.0,45.9023,45.9023,45.7896,45.7896,5900.0
2015-08-05 14:15:00,52.83,52.86,52.75,52.85,10226.0,45.7896,45.8156,45.7203,45.807,10226.0
2015-08-05 14:20:00,52.87,52.87,52.81,52.81,6440.0,45.8243,45.8243,45.7723,45.7723,6440.0
2015-08-05 14:25:00,52.8,52.89,52.75,52.89,12707.0,45.7636,45.8416,45.7203,45.8416,12707.0
2015-08-05 14:30:00,52.89,53.12,52.89,53.07,9306.0,45.8416,46.041,45.8416,45.9976,9306.0
2015-08-05 14:35:00,53.07,53.21,53.05,53.2,12504.0,45.9976,46.119,45.9803,46.1103,12504.0
2015-08-05 14:40:00,53.19,53.23,53.06,53.23,12796.0,46.1017,46.1363,45.989,46.1363,12796.0
2015-08-05 14:45:00,53.22,53.41,53.14,53.26,20120.0,46.1277,46.2923,46.0583,46.1623,20120.0
2015-08-05 14:50:00,53.25,53.26,53.11,53.15,14683.0,46.1537,46.1623,46.0323,46.067,14683.0
2015-08-05 14:55:00,53.16,53.25,53.01,53.12,33323.0,46.0757,46.1537,45.9456,46.041,33323.0
2015-08-05 15:00:00,53.12,53.16,53.06,53.11,18659.0,46.041,46.0757,45.989,46.0323,18659.0
2015-08-05 15:05:00,53.11,53.15,53.08,53.1,22124.0,46.0323,46.067,46.0063,46.0236,22124.0
2015-08-05 15:10:00,53.11,53.16,53.1,53.15,19288.0,46.0323,46.0757,46.0236,46.067,19288.0
2015-08-05 15:15:00,53.16,53.16,53.09,53.12,17798.0,46.0757,46.0757,46.015,46.041,17798.0
2015-08-05 15:20:00,53.08,53.16,53.08,53.15,17784.0,46.0063,46.0757,46.0063,46.067,17784.0
2015-08-05 15:25:00,53.15,53.22,53.08,53.22,27836.0,46.067,46.1277,46.0063,46.1277,27836.0
2015-08-05 15:30:00,53.22,53.27,53.16,53.2,18003.0,46.1277,46.171,46.0757,46.1103,18003.0
2015-08-05 15:35:00,53.2,53.23,53.13,53.19,35721.0,46.1103,46.1363,46.0497,46.1017,35721.0
2015-08-05 15:40:00,53.19,53.22,53.14,53.17,42847.0,46.1017,46.1277,46.0583,46.0843,42847.0
2015-08-05 15:45:00,53.19,53.24,53.16,53.17,36073.0,46.1017,46.145,46.0757,46.0843,36073.0
2015-08-05 15:50:00,53.17,53.19,53.11,53.14,56806.0,46.0843,46.1017,46.0323,46.0583,56806.0
2015-08-05 15:55:00,53.15,53.33,53.13,53.24,126210.0,46.067,46.223,46.0497,46.145,126210.0
2015-08-06 09:30:00,53.68,53.68,52.55,52.59,34280.0,46.5264,46.5264,45.5469,45.5816,34280.0
2015-08-06 09:35:00,52.69,52.81,52.26,52.42,61029.0,45.6683,45.7723,45.2956,45.4343,61029.0
2015-08-06 09:40:00,52.34,52.4,52.19,52.24,36489.0,45.3649,45.4169,45.2349,45.2783,36489.0
2015-08-06 09:45:00,52.23,52.23,51.57,51.76,50220.0,45.2696,45.2696,44.6975,44.8622,50220.0
2015-08-06 09:50:00,51.71,51.85,51.71,51.73,26474.0,44.8189,44.9402,44.8189,44.8362,26474.0
2015-08-06 09:55:00,51.72,52.1,51.6,51.87,37764.0,44.8276,45.1569,44.7235,44.9576,37764.0
2015-08-06 10:00:00,51.81,51.96,51.56,51.58,44613.0,44.9056,45.0356,44.6889,44.7062,44613.0
2015-08-06 10:05:00,51.56,51.58,51.2,51.25,66173.0,44.6889,44.7062,44.3769,44.4202,66173.0
2015-08-06 10:10:00,51.26,51.59,51.23,51.32,44874.0,44.4289,44.7149,44.4029,44.4809,44874.0
2015-08-06 10:15:00,51.28,51.57,51.27,51.38,30334.0,44.4462,44.6975,44.4375,44.5329,30334.0
2015-08-06 10:20:00,51.42,51.43,51.14,51.41,115537.0,44.5675,44.5762,44.3248,44.5589,115537.0
2015-08-06 10:25:00,51.41,51.48,51.36,51.36,30731.0,44.5589,44.6195,44.5155,44.5155,30731.0
2015-08-06 10:30:00,51.37,51.41,50.84,50.86,59345.0,44.5242,44.5589,44.0648,44.0822,59345.0
2015-08-06 10:35:00,50.85,51.26,50.85,51.25,36901.0,44.0735,44.4289,44.0735,44.4202,36901.0
2015-08-06 10:40:00,51.25,51.37,51.14,51.37,57729.0,44.4202,44.5242,44.3248,44.5242,57729.0
2015-08-06 10:45:00,51.34,51.7,51.3,51.7,18931.0,44.4982,44.8102,44.4635,44.8102,18931.0
2015-08-06 10:50:00,51.68,52.17,51.68,52.16,19104.0,44.7929,45.2176,44.7929,45.2089,19104.0
2015-08-06 10:55:00,52.17,52.17,51.46,51.62,31421.0,45.2176,45.2176,44.6022,44.7409,31421.0
2015-08-06 11:00:00,51.63,51.88,51.61,51.74,23517.0,44.7495,44.9662,44.7322,44.8449,23517.0
2015-08-06 11:05:00,51.7,51.92,51.68,51.79,16611.0,44.8102,45.0009,44.7929,44.8882,16611.0
2015-08-06 11:10:00,51.77,51.84,51.71,51.84,18728.0,44.8709,44.9316,44.8189,44.9316,18728.0
2015-08-06 11:15:00,51.87,52.25,51.85,52.21,20622.0,44.9576,45.2869,44.9402,45.2523,20622.0
2015-08-06 11:20:00,52.19,52.38,52.19,52.25,20392.0,45.2349,45.3996,45.2349,45.2869,20392.0
2015-08-06 11:25:00,52.23,52.24,52.03,52.14,16594.0,45.2696,45.2783,45.0962,45.1916,16594.0
2015-08-06 11:30:00,52.15,52.16,51.61,51.61,31376.0,45.2003,45.2089,44.7322,44.7322,31376.0
2015-08-06 11:35:00,51.64,51.85,51.58,51.76,20212.0,44.7582,44.9402,44.7062,44.8622,20212.0
2015-08-06 11:40:00,51.76,51.82,51.63,51.66,22830.0,44.8622,44.9142,44.7495,44.7756,22830.0
2015-08-06 11:45:00,51.62,51.68,51.56,51.68,20010.0,44.7409,44.7929,44.6889,44.7929,20010.0
2015-08-06 11:50:00,51.68,51.92,51.65,51.86,13108.0,44.7929,45.0009,44.7669,44.9489,13108.0
2015-08-06 11:55:00,51.77,51.8,51.71,51.72,5303.0,44.8709,44.8969,44.8189,44.8276,5303.0
2015-08-06 12:00:00,51.72,51.83,51.7,51.78,9391.0,44.8276,44.9229,44.8102,44.8796,9391.0
2015-08-06 12:05:00,51.78,51.82,51.74,51.8,9411.0,44.8796,44.9142,44.8449,44.8969,9411.0
2015-08-06 12:10:00,51.78,51.92,51.78,51.92,17711.0,44.8796,45.0009,44.8796,45.0009,17711.0
2015-08-06 12:15:00,51.92,52.17,51.92,52.11,17326.0,45.0009,45.2176,45.0009,45.1656,17326.0
2015-08-06 12:20:00,52.1,52.16,52.05,52.15,11043.0,45.1569,45.2089,45.1136,45.2003,11043.0
2015-08-06 12:25:00,52.15,52.26,52.1,52.24,12777.0,45.2003,45.2956,45.1569,45.2783,12777.0
2015-08-06 12:30:00,52.24,52.24,51.94,51.94,11492.0,45.2783,45.2783,45.0182,45.0182,11492.0
2015-08-06 12:35:00,51.92,51.94,51.78,51.9,13100.0,45.0009,45.0182,44.8796,44.9836,13100.0
2015-08-06 12:40:00,51.9,51.9,50.89,50.89,933503.0,44.9836,44.9836,44.1082,44.1082,933503.0
2015-08-06 12:45:00,50.9,50.98,50.5,50.55,65820.0,44.1168,44.1862,43.7701,43.8135,65820.0
2015-08-06 12:50:00,50.53,50.53,49.55,49.79,60185.0,43.7961,43.7961,42.9467,43.1548,60185.0
2015-08-06 12:55:00,49.86,50.48,49.86,49.93,65753.0,43.2154,43.7528,43.2154,43.2761,65753.0
2015-08-06 13:00:00,49.98,50.06,49.71,50.06,31048.0,43.3194,43.3888,43.0854,43.3888,31048.0
2015-08-06 13:05:00,50.07,50.32,50.0,50.26,64014.0,43.3974,43.6141,43.3368,43.5621,64014.0
2015-08-06 13:10:00,50.31,50.35,50.19,50.29,17190.0,43.6055,43.6401,43.5014,43.5881,17190.0
2015-08-06 13:15:00,50.31,50.5,50.19,50.5,83031.0,43.6055,43.7701,43.5014,43.7701,83031.0
2015-08-06 13:20:00,50.5,50.76,50.43,50.72,39419.0,43.7701,43.9955,43.7095,43.9608,39419.0
2015-08-06 13:25:00,50.75,50.9,50.73,50.79,80104.0,43.9868,44.1168,43.9695,44.0215,80104.0
2015-08-06 13:30:00,50.8,50.8,50.47,50.69,25892.0,44.0302,44.0302,43.7441,43.9348,25892.0
2015-08-06 13:35:00,50.7,51.03,50.7,50.85,15006.0,43.9435,44.2295,43.9435,44.0735,15006.0
2015-08-06 13:40:00,50.89,50.96,50.87,50.93,10100.0,44.1082,44.1688,44.0908,44.1428,10100.0
2015-08-06 13:45:00,50.91,50.93,50.69,50.85,22602.0,44.1255,44.1428,43.9348,44.0735,22602.0
2015-08-06 13:50:00,50.85,51.0,50.81,50.88,16400.0,44.0735,44.2035,44.0388,44.0995,16400.0
2015-08-06 13:55:00,50.88,50.92,50.83,50.9,15698.0,44.0995,44.1342,44.0562,44.1168,15698.0
2015-08-06 14:00:00,50.91,51.14,50.85,51.09,41248.0,44.1255,44.3248,44.0735,44.2815,41248.0
2015-08-06 14:05:00,51.08,51.45,51.08,51.44,18062.0,44.2728,44.5935,44.2728,44.5849,18062.0
2015-08-06 14:10:00,51.42,51.47,51.22,51.24,31078.0,44.5675,44.6109,44.3942,44.4115,31078.0
2015-08-06 14:15:00,51.25,51.3,51.21,51.28,13408.0,44.4202,44.4635,44.3855,44.4462,13408.0
2015-08-06 14:20:00,51.25,51.3,51.24,51.29,20098.0,44.4202,44.4635,44.4115,44.4549,20098.0
2015-08-06 14:25:00,51.28,51.33,51.27,51.29,16000.0,44.4462,44.4895,44.4375,44.4549,16000.0
2015-08-06 14:30:00,51.3,51.37,51.29,51.35,33427.0,44.4635,44.5242,44.4549,44.5069,33427.0
2015-08-06 14:35:00,51.36,51.51,51.36,51.51,27439.0,44.5155,44.6455,44.5155,44.6455,27439.0
2015-08-06 14:40:00,51.51,51.6,51.49,51.56,24068.0,44.6455,44.7235,44.6282,44.6889,24068.0
2015-08-06 14:45:00,51.57,51.59,51.46,51.54,25050.0,44.6975,44.7149,44.6022,44.6715,25050.0
2015-08-06 14:50:00,51.56,51.6,51.51,51.53,16501.0,44.6889,44.7235,44.6455,44.6629,16501.0
2015-08-06 14:55:00,51.53,51.58,51.51,51.58,17965.0,44.6629,44.7062,44.6455,44.7062,17965.0
2015-08-06 15:00:00,51.57,51.63,51.53,51.62,29882.0,44.6975,44.7495,44.6629,44.7409,29882.0
2015-08-06 15:05:00,51.61,51.69,51.58,51.66,37660.0,44.7322,44.8016,44.7062,44.7756,37660.0
2015-08-06 15:10:00,51.66,51.75,51.64,51.68,37960.0,44.7756,44.8536,44.7582,44.7929,37960.0
2015-08-06 15:15:00,51.69,51.79,51.69,51.79,24285.0,44.8016,44.8882,44.8016,44.8882,24285.0
2015-08-06 15:20:00,51.79,51.83,51.75,51.83,36460.0,44.8882,44.9229,44.8536,44.9229,36460.0
2015-08-06 15:25:00,51.82,51.83,51.78,51.83,33955.0,44.9142,44.9229,44.8796,44.9229,33955.0
2015-08-06 15:30:00,51.79,51.84,51.75,51.78,32082.0,44.8882,44.9316,44.8536,44.8796,32082.0
2015-08-06 15:35:00,51.76,51.78,51.69,51.77,35838.0,44.8622,44.8796,44.8016,44.8709,35838.0
2015-08-06 15:40:00,51.77,51.78,51.74,51.78,41320.0,44.8709,44.8796,44.8449,44.8796,41320.0
2015-08-06 15:45:00,51.77,51.78,51.66,51.74,51762.0,44.8709,44.8796,44.7756,44.8449,51762.0
2015-08-06 15:50:00,51.74,51.77,51.72,51.73,61986.0,44.8449,44.8709,44.8276,44.8362,61986.0
2015-08-06 15:55:00,51.73,51.82,51.73,51.79,127808.0,44.8362,44.9142,44.8362,44.8882,127808.0
2015-08-07 09:30:00,51.93,53.03,51.72,51.82,23517.0,45.0096,45.963,44.8276,44.9142,23517.0
2015-08-07 09:35:00,51.82,52.19,51.63,51.63,11933.0,44.9142,45.2349,44.7495,44.7495,11933.0
2015-08-07 09:40:00,51.63,51.99,51.55,51.86,25072.0,44.7495,45.0616,44.6802,44.9489,25072.0
2015-08-07 09:45:00,51.86,52.15,51.78,52.15,35187.0,44.9489,45.2003,44.8796,45.2003,35187.0
2015-08-07 09:50:00,52.23,52.65,52.23,52.39,9662.0,45.2696,45.6336,45.2696,45.4083,9662.0
2015-08-07 09:55:00,52.39,52.43,52.17,52.17,4954.0,45.4083,45.4429,45.2176,45.2176,4954.0
2015-08-07 10:00:00,52.13,52.27,52.0,52.27,8363.0,45.1829,45.3043,45.0702,45.3043,8363.0
2015-08-07 10:05:00,52.26,52.4,52.13,52.37,11194.0,45.2956,45.4169,45.1829,45.3909,11194.0
2015-08-07 10:10:00,52.36,52.46,52.3,52.33,5475.0,45.3823,45.4689,45.3303,45.3563,5475.0
2015-08-07 10:15:00,52.29,52.32,52.06,52.18,11889.0,45.3216,45.3476,45.1222,45.2263,11889.0
2015-08-07 10:20:00,52.18,52.18,51.81,51.97,9800.0,45.2263,45.2263,44.9056,45.0442,9800.0
2015-08-07 10:25:00,51.94,51.96,51.69,51.7,19400.0,45.0182,45.0356,44.8016,44.8102,19400.0
2015-08-07 10:30:00,51.69,51.8,51.67,51.75,8687.0,44.8016,44.8969,44.7842,44.8536,8687.0
2015-08-07 10:35:00,51.7,51.72,51.57,51.59,18700.0,44.8102,44.8276,44.6975,44.7149,18700.0
2015-08-07 10:40:00,51.57,51.74,51.54,51.64,16418.0,44.6975,44.8449,44.6715,44.7582,16418.0
2015-08-07 10:45:00,51.63,51.74,51.57,51.71,3600.0,44.7495,44.8449,44.6975,44.8189,3600.0
2015-08-07 10:50:00,51.71,51.78,51.62,51.64,12800.0,44.8189,44.8796,44.7409,44.7582,12800.0
2015-08-07 10:55:00,51.65,51.78,51.64,51.74,5669.0,44.7669,44.8796,44.7582,44.8449,5669.0
2015-08-07 11:00:00,51.74,51.87,51.72,51.83,12440.0,44.8449,44.9576,44.8276,44.9229,12440.0
2015-08-07 11:05:00,51.82,51.82,51.62,51.62,5710.0,44.9142,44.9142,44.7409,44.7409,5710.0
2015-08-07 11:10:00,51.61,51.78,51.6,51.78,8735.0,44.7322,44.8796,44.7235,44.8796,8735.0
2015-08-07 11:15:00,51.74,51.74,51.61,51.61,9708.0,44.8449,44.8449,44.7322,44.7322,9708.0
2015-08-07 11:20:00,51.6,51.81,51.6,51.79,7600.0,44.7235,44.9056,44.7235,44.8882,7600.0
2015-08-07 11:25:00,51.77,51.83,51.71,51.8,15250.0,44.8709,44.9229,44.8189,44.8969,15250.0
2015-08-07 11:30:00,51.78,51.83,51.76,51.77,9030.0,44.8796,44.9229,44.8622,44.8709,9030.0
2015-08-07 11:35:00,51.77,51.84,51.76,51.79,5729.0,44.8709,44.9316,44.8622,44.8882,5729.0
2015-08-07 11:40:00,51.79,51.94,51.79,51.94,3810.0,44.8882,45.0182,44.8882,45.0182,3810.0
2015-08-07 11:45:00,51.97,52.1,51.93,51.96,19958.0,45.0442,45.1569,45.0096,45.0356,19958.0
2015-08-07 11:50:00,51.98,52.08,51.96,52.03,12727.0,45.0529,45.1396,45.0356,45.0962,12727.0
2015-08-07 11:55:00,52.0,52.0,51.94,51.99,7016.0,45.0702,45.0702,45.0182,45.0616,7016.0
2015-08-07 12:00:00,52.0,52.06,51.99,52.01,4085.0,45.0702,45.1222,45.0616,45.0789,4085.0
2015-08-07 12:05:00,52.0,52.1,51.99,52.07,7309.0,45.0702,45.1569,45.0616,45.1309,7309.0
2015-08-07 12:10:00,52.07,52.07,51.9,51.91,7229.0,45.1309,45.1309,44.9836,44.9922,7229.0
2015-08-07 12:15:00,51.91,51.97,51.91,51.93,4700.0,44.9922,45.0442,44.9922,45.0096,4700.0
2015-08-07 12:20:00,51.93,51.93,51.79,51.83,4063.0,45.0096,45.0096,44.8882,44.9229,4063.0
2015-08-07 12:25:00,51.85,51.93,51.83,51.86,8648.0,44.9402,45.0096,44.9229,44.9489,8648.0
2015-08-07 12:30:00,51.85,51.88,51.82,51.85,4074.0,44.9402,44.9662,44.9142,44.9402,4074.0
2015-08-07 12:35:00,51.83,51.86,51.69,51.72,6146.0,44.9229,44.9489,44.8016,44.8276,6146.0
2015-08-07 12:40:00,51.73,51.8,51.73,51.8,1100.0,44.8362,44.8969,44.8362,44.8969,1100.0
2015-08-07 12:45:00,51.78,51.78,51.71,51.72,11188.0,44.8796,44.8796,44.8189,44.8276,11188.0
2015-08-07 12:50:00,51.73,51.78,51.64,51.69,18063.0,44.8362,44.8796,44.7582,44.8016,18063.0
2015-08-07 12:55:00,51.7,51.73,51.66,51.72,5937.0,44.8102,44.8362,44.7756,44.8276,5937.0
2015-08-07 13:00:00,51.7,51.7,51.51,51.51,5700.0,44.8102,44.8102,44.6455,44.6455,5700.0
2015-08-07 13:05:00,51.49,51.51,51.43,51.43,5097.0,44.6282,44.6455,44.5762,44.5762,5097.0
2015-08-07 13:10:00,51.41,51.41,51.35,51.38,1958.0,44.5589,44.5589,44.5069,44.5329,1958.0
2015-08-07 13:15:00,51.37,51.43,51.35,51.42,7679.0,44.5242,44.5762,44.5069,44.5675,7679.0
2015-08-07 13:20:00,51.41,51.44,51.38,51.4,5418.0,44.5589,44.5849,44.5329,44.5502,5418.0
2015-08-07 13:25:00,51.42,51.42,51.3,51.36,9867.0,44.5675,44.5675,44.4635,44.5155,9867.0
2015-08-07 13:30:00,51.34,51.36,51.27,51.3,6401.0,44.4982,44.5155,44.4375,44.4635,6401.0
2015-08-07 13:35:00,51.32,51.41,51.31,51.39,5398.0,44.4809,44.5589,44.4722,44.5415,5398.0
2015-08-07 13:40:00,51.4,51.44,51.38,51.42,7707.0,44.5502,44.5849,44.5329,44.5675,7707.0
2015-08-07 13:45:00,51.42,51.42,51.34,51.35,6433.0,44.5675,44.5675,44.4982,44.5069,6433.0
2015-08-07 13:50:00,51.36,51.38,51.33,51.35,5418.0,44.5155,44.5329,44.4895,44.5069,5418.0
2015-08-07 13:55:00,51.34,51.34,51.24,51.26,7483.0,44.4982,44.4982,44.4115,44.4289,7483.0
2015-08-07 14:00:00,51.25,51.25,51.15,51.16,5942.0,44.4202,44.4202,44.3335,44.3422,5942.0
2015-08-07 14:05:00,51.15,51.21,51.14,51.18,4320.0,44.3335,44.3855,44.3248,44.3595,4320.0
2015-08-07 14:10:00,51.19,51.19,51.14,51.16,7652.0,44.3682,44.3682,44.3248,44.3422,7652.0
2015-08-07 14:15:00,51.15,51.23,51.15,51.2,12698.0,44.3335,44.4029,44.3335,44.3769,12698.0
2015-08-07 14:20:00,51.21,51.41,51.21,51.4,6660.0,44.3855,44.5589,44.3855,44.5502,6660.0
2015-08-07 14:25:00,51.4,51.42,51.38,51.39,6523.0,44.5502,44.5675,44.5329,44.5415,6523.0
2015-08-07 14:30:00,51.38,51.48,51.38,51.42,7758.0,44.5329,44.6195,44.5329,44.5675,7758.0
2015-08-07 14:35:00,51.41,51.42,51.34,51.36,11505.0,44.5589,44.5675,44.4982,44.5155,11505.0
2015-08-07 14:40:00,51.34,51.34,51.26,51.28,6291.0,44.4982,44.4982,44.4289,44.4462,6291.0
2015-08-07 14:45:00,51.31,51.32,51.26,51.32,6511.0,44.4722,44.4809,44.4289,44.4809,6511.0
2015-08-07 14:50:00,51.31,51.36,51.31,51.34,4526.0,44.4722,44.5155,44.4722,44.4982,4526.0
2015-08-07 14:55:00,51.32,51.33,51.26,51.29,5398.0,44.4809,44.4895,44.4289,44.4549,5398.0
2015-08-07 15:00:00,51.28,51.28,51.18,51.18,8961.0,44.4462,44.4462,44.3595,44.3595,8961.0
2015-08-07 15:05:00,51.17,51.18,51.12,51.16,12232.0,44.3508,44.3595,44.3075,44.3422,12232.0
2015-08-07 15:10:00,51.18,51.2,51.14,51.16,6461.0,44.3595,44.3769,44.3248,44.3422,6461.0
2015-08-07 15:15:00,51.19,51.19,51.07,51.15,22155.0,44.3682,44.3682,44.2642,44.3335,22155.0
2015-08-07 15:20:00,51.15,51.2,51.15,51.17,7626.0,44.3335,44.3769,44.3335,44.3508,7626.0
2015-08-07 15:25:00,51.18,51.24,51.13,51.19,11057.0,44.3595,44.4115,44.3162,44.3682,11057.0
2015-08-07 15:30:00,51.18,51.24,51.16,51.17,15263.0,44.3595,44.4115,44.3422,44.3508,15263.0
2015-08-07 15:35:00,51.16,51.16,51.1,51.15,5345.0,44.3422,44.3422,44.2902,44.3335,5345.0
2015-08-07 15:40:00,51.14,51.15,51.05,51.08,13352.0,44.3248,44.3335,44.2468,44.2728,13352.0
2015-08-07 15:45:00,51.11,51.22,51.08,51.22,23742.0,44.2988,44.3942,44.2728,44.3942,23742.0
2015-08-07 15:50:00,51.21,51.23,51.16,51.21,22211.0,44.3855,44.4029,44.3422,44.3855,22211.0
2015-08-07 15:55:00,51.21,51.26,51.16,51.26,35814.0,44.3855,44.4289,44.3422,44.4289,35814.0
2015-08-10 09:30:00,51.24,51.63,51.24,51.33,9859.0,44.4115,44.7495,44.4115,44.4895,9859.0
2015-08-10 09:35:00,51.32,51.38,51.17,51.38,2900.0,44.4809,44.5329,44.3508,44.5329,2900.0
2015-08-10 09:40:00,51.36,51.39,51.16,51.33,8344.0,44.5155,44.5415,44.3422,44.4895,8344.0
2015-08-10 09:45:00,51.34,51.49,51.34,51.4,4279.0,44.4982,44.6282,44.4982,44.5502,4279.0
2015-08-10 09:50:00,51.43,51.53,51.4,51.48,6675.0,44.5762,44.6629,44.5502,44.6195,6675.0
2015-08-10 09:55:00,51.43,51.58,51.39,51.45,8218.0,44.5762,44.7062,44.5415,44.5935,8218.0
2015-08-10 10:00:00,51.44,51.47,51.38,51.42,6944.0,44.5849,44.6109,44.5329,44.5675,6944.0
2015-08-10 10:05:00,51.4,51.61,51.39,51.61,8512.0,44.5502,44.7322,44.5415,44.7322,8512.0
2015-08-10 10:10:00,51.62,51.68,51.54,51.67,14309.0,44.7409,44.7929,44.6715,44.7842,14309.0
2015-08-10 10:15:00,51.68,51.87,51.68,51.85,14621.0,44.7929,44.9576,44.7929,44.9402,14621.0
2015-08-10 10:20:00,51.86,51.95,51.84,51.92,11207.0,44.9489,45.0269,44.9316,45.0009,11207.0
2015-08-10 10:25:00,51.91,51.99,51.83,51.9,16337.0,44.9922,45.0616,44.9229,44.9836,16337.0
2015-08-10 10:30:00,51.86,51.98,51.84,51.98,10992.0,44.9489,45.0529,44.9316,45.0529,10992.0
2015-08-10 10:35:00,51.97,52.01,51.89,51.92,10427.0,45.0442,45.0789,44.9749,45.0009,10427.0
2015-08-10 10:40:00,51.94,52.02,51.94,52.01,4582.0,45.0182,45.0876,45.0182,45.0789,4582.0
2015-08-10 10:45:00,52.02,52.26,52.02,52.25,12087.0,45.0876,45.2956,45.0876,45.2869,12087.0
2015-08-10 10:50:00,52.2,52.21,52.03,52.13,3177.0,45.2436,45.2523,45.0962,45.1829,3177.0
2015-08-10 10:55:00,52.16,52.23,52.11,52.17,6037.0,45.2089,45.2696,45.1656,45.2176,6037.0
2015-08-10 11:00:00,52.24,52.27,52.2,52.21,3266.0,45.2783,45.3043,45.2436,45.2523,3266.0
2015-08-10 11:05:00,52.24,52.33,52.23,52.29,12560.0,45.2783,45.3563,45.2696,45.3216,12560.0
2015-08-10 11:10:00,52.3,52.35,52.12,52.12,8198.0,45.3303,45.3736,45.1742,45.1742,8198.0
2015-08-10 11:15:00,52.14,52.2,52.13,52.18,3830.0,45.1916,45.2436,45.1829,45.2263,3830.0
2015-08-10 11:20:00,52.19,52.2,52.14,52.17,4321.0,45.2349,45.2436,45.1916,45.2176,4321.0
2015-08-10 11:25:00,52.16,52.18,52.01,52.07,5507.0,45.2089,45.2263,45.0789,45.1309,5507.0
2015-08-10 11:30:00,52.07,52.18,52.07,52.16,3400.0,45.1309,45.2263,45.1309,45.2089,3400.0
2015-08-10 11:35:00,52.16,52.22,52.15,52.15,5218.0,45.2089,45.2609,45.2003,45.2003,5218.0
2015-08-10 11:40:00,52.17,52.24,52.14,52.24,3300.0,45.2176,45.2783,45.1916,45.2783,3300.0
2015-08-10 11:45:00,52.22,52.24,52.19,52.22,4065.0,45.2609,45.2783,45.2349,45.2609,4065.0
2015-08-10 11:50:00,52.23,52.32,52.23,52.25,4042.0,45.2696,45.3476,45.2696,45.2869,4042.0
2015-08-10 11:55:00,52.18,52.22,52.15,52.18,4052.0,45.2263,45.2609,45.2003,45.2263,4052.0
2015-08-10 12:00:00,52.17,52.18,52.11,52.12,2475.0,45.2176,45.2263,45.1656,45.1742,2475.0
2015-08-10 12:05:00,52.14,52.26,52.13,52.24,1986.0,45.1916,45.2956,45.1829,45.2783,1986.0
2015-08-10 12:10:00,52.27,52.32,52.22,52.29,3377.0,45.3043,45.3476,45.2609,45.3216,3377.0
2015-08-10 12:15:00,52.29,52.43,52.28,52.34,4760.0,45.3216,45.4429,45.3129,45.3649,4760.0
2015-08-10 12:20:00,52.34,52.35,52.32,52.33,1300.0,45.3649,45.3736,45.3476,45.3563,1300.0
2015-08-10 12:25:00,52.35,52.52,52.35,52.5,3935.0,45.3736,45.5209,45.3736,45.5036,3935.0
2015-08-10 12:30:00,52.52,52.54,52.48,52.48,7830.0,45.5209,45.5383,45.4863,45.4863,7830.0
2015-08-10 12:35:00,52.5,52.6,52.48,52.58,4200.0,45.5036,45.5903,45.4863,45.5729,4200.0
2015-08-10 12:40:00,52.55,52.58,52.5,52.5,1365.0,45.5469,45.5729,45.5036,45.5036,1365.0
2015-08-10 12:45:00,52.51,52.61,52.51,52.58,6012.0,45.5123,45.5989,45.5123,45.5729,6012.0
2015-08-10 12:50:00,52.55,52.56,52.51,52.55,2700.0,45.5469,45.5556,45.5123,45.5469,2700.0
2015-08-10 12:55:00,52.56,52.69,52.54,52.69,2900.0,45.5556,45.6683,45.5383,45.6683,2900.0
2015-08-10 13:00:00,52.65,52.66,52.61,52.64,3500.0,45.6336,45.6423,45.5989,45.625,3500.0
2015-08-10 13:05:00,52.67,52.67,52.61,52.63,5360.0,45.651,45.651,45.5989,45.6163,5360.0
2015-08-10 13:10:00,52.64,52.65,52.57,52.57,3429.0,45.625,45.6336,45.5643,45.5643,3429.0
2015-08-10 13:15:00,52.59,52.62,52.59,52.59,2300.0,45.5816,45.6076,45.5816,45.5816,2300.0
2015-08-10 13:20:00,52.59,52.6,52.55,52.56,6708.0,45.5816,45.5903,45.5469,45.5556,6708.0
2015-08-10 13:25:00,52.57,52.59,52.51,52.51,4400.0,45.5643,45.5816,45.5123,45.5123,4400.0
2015-08-10 13:30:00,52.51,52.56,52.5,52.54,5621.0,45.5123,45.5556,45.5036,45.5383,5621.0
2015-08-10 13:35:00,52.56,52.59,52.5,52.5,6974.0,45.5556,45.5816,45.5036,45.5036,6974.0
2015-08-10 13:40:00,52.5,52.6,52.49,52.58,6050.0,45.5036,45.5903,45.4949,45.5729,6050.0
2015-08-10 13:45:00,52.55,52.55,52.5,52.53,7425.0,45.5469,45.5469,45.5036,45.5296,7425.0
2015-08-10 13:50:00,52.51,52.56,52.49,52.49,20848.0,45.5123,45.5556,45.4949,45.4949,20848.0
2015-08-10 13:55:00,52.49,52.5,52.47,52.48,4319.0,45.4949,45.5036,45.4776,45.4863,4319.0
2015-08-10 14:00:00,52.49,52.56,52.48,52.54,12219.0,45.4949,45.5556,45.4863,45.5383,12219.0
2015-08-10 14:05:00,52.55,52.58,52.53,52.57,7274.0,45.5469,45.5729,45.5296,45.5643,7274.0
2015-08-10 14:10:00,52.57,52.59,52.54,52.57,5897.0,45.5643,45.5816,45.5383,45.5643,5897.0
2015-08-10 14:15:00,52.58,52.65,52.57,52.65,8926.0,45.5729,45.6336,45.5643,45.6336,8926.0
2015-08-10 14:20:00,52.65,52.68,52.63,52.64,4200.0,45.6336,45.6596,45.6163,45.625,4200.0
2015-08-10 14:25:00,52.66,52.66,52.62,52.62,4262.0,45.6423,45.6423,45.6076,45.6076,4262.0
2015-08-10 14:30:00,52.62,52.62,52.54,52.54,3400.0,45.6076,45.6076,45.5383,45.5383,3400.0
2015-08-10 14:35:00,52.52,52.56,52.51,52.53,3400.0,45.5209,45.5556,45.5123,45.5296,3400.0
2015-08-10 14:40:00,52.55,52.58,52.52,52.56,12750.0,45.5469,45.5729,45.5209,45.5556,12750.0
2015-08-10 14:45:00,52.56,52.66,52.56,52.65,7079.0,45.5556,45.6423,45.5556,45.6336,7079.0
2015-08-10 14:50:00,52.64,52.66,52.58,52.6,20595.0,45.625,45.6423,45.5729,45.5903,20595.0
2015-08-10 14:55:00,52.58,52.62,52.55,52.58,24627.0,45.5729,45.6076,45.5469,45.5729,24627.0
2015-08-10 15:00:00,52.58,52.62,52.56,52.56,23182.0,45.5729,45.6076,45.5556,45.5556,23182.0
2015-08-10 15:05:00,52.56,52.65,52.56,52.61,26758.0,45.5556,45.6336,45.5556,45.5989,26758.0
2015-08-10 15:10:00,52.64,52.72,52.62,52.7,10161.0,45.625,45.6943,45.6076,45.677,10161.0
2015-08-10 15:15:00,52.72,52.73,52.67,52.68,15262.0,45.6943,45.703,45.651,45.6596,15262.0
2015-08-10 15:20:00,52.68,52.72,52.65,52.65,12270.0,45.6596,45.6943,45.6336,45.6336,12270.0
2015-08-10 15:25:00,52.65,52.73,52.65,52.72,11614.0,45.6336,45.703,45.6336,45.6943,11614.0
2015-08-10 15:30:00,52.72,52.73,52.69,52.71,13495.0,45.6943,45.703,45.6683,45.6856,13495.0
2015-08-10 15:35:00,52.71,52.72,52.69,52.72,14687.0,45.6856,45.6943,45.6683,45.6943,14687.0
2015-08-10 15:40:00,52.72,52.73,52.7,52.71,26629.0,45.6943,45.703,45.677,45.6856,26629.0
2015-08-10 15:45:00,52.71,52.72,52.61,52.66,24595.0,45.6856,45.6943,45.5989,45.6423,24595.0
2015-08-10 15:50:00,52.66,52.68,52.61,52.62,20404.0,45.6423,45.6596,45.5989,45.6076,20404.0
2015-08-10 15:55:00,52.62,52.69,52.59,52.69,56724.0,45.6076,45.6683,45.5816,45.6683,56724.0
2015-08-11 09:30:00,51.98,51.98,51.77,51.77,6051.0,45.0529,45.0529,44.8709,44.8709,6051.0
2015-08-11 09:35:00,51.85,52.09,51.85,51.94,5331.0,44.9402,45.1482,44.9402,45.0182,5331.0
2015-08-11 09:40:00,51.9,52.12,51.81,52.05,11919.0,44.9836,45.1742,44.9056,45.1136,11919.0
2015-08-11 09:45:00,52.06,52.06,51.78,51.81,2400.0,45.1222,45.1222,44.8796,44.9056,2400.0
2015-08-11 09:50:00,51.88,51.88,51.72,51.8,7888.0,44.9662,44.9662,44.8276,44.8969,7888.0
2015-08-11 09:55:00,51.79,51.83,51.76,51.79,3500.0,44.8882,44.9229,44.8622,44.8882,3500.0
2015-08-11 10:00:00,51.78,51.83,51.75,51.78,1500.0,44.8796,44.9229,44.8536,44.8796,1500.0
2015-08-11 10:05:00,51.78,52.0,51.78,52.0,4821.0,44.8796,45.0702,44.8796,45.0702,4821.0
2015-08-11 10:10:00,51.96,52.01,51.87,52.01,3880.0,45.0356,45.0789,44.9576,45.0789,3880.0
2015-08-11 10:15:00,52.02,52.08,51.93,52.04,4026.0,45.0876,45.1396,45.0096,45.1049,4026.0
2015-08-11 10:20:00,52.02,52.09,51.89,51.89,3727.0,45.0876,45.1482,44.9749,44.9749,3727.0
2015-08-11 10:25:00,51.9,52.01,51.89,51.89,3127.0,44.9836,45.0789,44.9749,44.9749,3127.0
2015-08-11 10:30:00,51.84,51.91,51.8,51.89,2700.0,44.9316,44.9922,44.8969,44.9749,2700.0
2015-08-11 10:35:00,51.86,51.86,51.74,51.83,5710.0,44.9489,44.9489,44.8449,44.9229,5710.0
2015-08-11 10:40:00,51.85,51.99,51.84,51.87,2500.0,44.9402,45.0616,44.9316,44.9576,2500.0
2015-08-11 10:45:00,51.9,51.96,51.84,51.85,8500.0,44.9836,45.0356,44.9316,44.9402,8500.0
2015-08-11 10:50:00,51.89,51.91,51.77,51.77,7617.0,44.9749,44.9922,44.8709,44.8709,7617.0
2015-08-11 10:55:00,51.81,51.89,51.8,51.84,6691.0,44.9056,44.9749,44.8969,44.9316,6691.0
2015-08-11 11:00:00,51.82,51.9,51.81,51.87,5500.0,44.9142,44.9836,44.9056,44.9576,5500.0
2015-08-11 11:05:00,51.85,51.88,51.73,51.73,7055.0,44.9402,44.9662,44.8362,44.8362,7055.0
2015-08-11 11:10:00,51.75,51.89,51.73,51.85,4700.0,44.8536,44.9749,44.8362,44.9402,4700.0
2015-08-11 11:15:00,51.86,51.88,51.69,51.69,6810.0,44.9489,44.9662,44.8016,44.8016,6810.0
2015-08-11 11:20:00,51.67,51.7,51.52,51.57,4985.0,44.7842,44.8102,44.6542,44.6975,4985.0
2015-08-11 11:25:00,51.61,51.61,51.41,51.47,4666.0,44.7322,44.7322,44.5589,44.6109,4666.0
2015-08-11 11:30:00,51.49,51.54,51.48,51.54,2800.0,44.6282,44.6715,44.6195,44.6715,2800.0
2015-08-11 11:35:00,51.59,51.72,51.57,51.72,6398.0,44.7149,44.8276,44.6975,44.8276,6398.0
2015-08-11 11:40:00,51.76,51.76,51.69,51.7,4400.0,44.8622,44.8622,44.8016,44.8102,4400.0
2015-08-11 11:45:00,51.75,51.79,51.56,51.62,6957.0,44.8536,44.8882,44.6889,44.7409,6957.0
2015-08-11 11:50:00,51.62,51.69,51.6,51.63,7030.0,44.7409,44.8016,44.7235,44.7495,7030.0
2015-08-11 11:55:00,51.58,51.6,51.53,51.57,2305.0,44.7062,44.7235,44.6629,44.6975,2305.0
2015-08-11 12:00:00,51.6,51.67,51.59,51.67,2906.0,44.7235,44.7842,44.7149,44.7842,2906.0
2015-08-11 12:05:00,51.65,51.77,51.6,51.77,10064.0,44.7669,44.8709,44.7235,44.8709,10064.0
2015-08-11 12:10:00,51.81,51.85,51.77,51.77,4040.0,44.9056,44.9402,44.8709,44.8709,4040.0
2015-08-11 12:15:00,51.79,51.85,51.74,51.84,2130.0,44.8882,44.9402,44.8449,44.9316,2130.0
2015-08-11 12:20:00,51.82,51.83,51.79,51.81,2336.0,44.9142,44.9229,44.8882,44.9056,2336.0
2015-08-11 12:25:00,51.79,51.85,51.79,51.81,2200.0,44.8882,44.9402,44.8882,44.9056,2200.0
2015-08-11 12:30:00,51.79,51.86,51.78,51.83,3494.0,44.8882,44.9489,44.8796,44.9229,3494.0
2015-08-11 12:35:00,51.85,51.86,51.75,51.75,4142.0,44.9402,44.9489,44.8536,44.8536,4142.0
2015-08-11 12:40:00,51.74,51.76,51.62,51.62,2000.0,44.8449,44.8622,44.7409,44.7409,2000.0
2015-08-11 12:45:00,51.61,51.71,51.58,51.71,2700.0,44.7322,44.8189,44.7062,44.8189,2700.0
2015-08-11 12:50:00,51.71,51.79,51.7,51.75,11877.0,44.8189,44.8882,44.8102,44.8536,11877.0
2015-08-11 12:55:00,51.74,51.74,51.55,51.59,5500.0,44.8449,44.8449,44.6802,44.7149,5500.0
2015-08-11 13:00:00,51.6,51.62,51.52,51.52,1807.0,44.7235,44.7409,44.6542,44.6542,1807.0
2015-08-11 13:05:00,51.53,51.56,51.49,51.49,2104.0,44.6629,44.6889,44.6282,44.6282,2104.0
2015-08-11 13:10:00,51.51,51.56,51.43,51.56,3797.0,44.6455,44.6889,44.5762,44.6889,3797.0
2015-08-11 13:15:00,51.55,51.58,51.51,51.52,1405.0,44.6802,44.7062,44.6455,44.6542,1405.0
2015-08-11 13:20:00,51.53,51.54,51.49,51.53,2800.0,44.6629,44.6715,44.6282,44.6629,2800.0
2015-08-11 13:25:00,51.54,51.58,51.53,51.57,5030.0,44.6715,44.7062,44.6629,44.6975,5030.0
2015-08-11 13:30:00,51.57,51.61,51.54,51.57,4957.0,44.6975,44.7322,44.6715,44.6975,4957.0
2015-08-11 13:35:00,51.53,51.62,51.53,51.58,9313.0,44.6629,44.7409,44.6629,44.7062,9313.0
2015-08-11 13:40:00,51.59,51.67,51.58,51.59,5296.0,44.7149,44.7842,44.7062,44.7149,5296.0
2015-08-11 13:45:00,51.59,51.61,51.57,51.57,3130.0,44.7149,44.7322,44.6975,44.6975,3130.0
2015-08-11 13:50:00,51.58,51.64,51.58,51.6,4013.0,44.7062,44.7582,44.7062,44.7235,4013.0
2015-08-11 13:55:00,51.59,51.61,51.53,51.55,5737.0,44.7149,44.7322,44.6629,44.6802,5737.0
2015-08-11 14:00:00,51.54,51.56,51.51,51.51,2020.0,44.6715,44.6889,44.6455,44.6455,2020.0
2015-08-11 14:05:00,51.5,51.51,51.47,51.51,3341.0,44.6369,44.6455,44.6109,44.6455,3341.0
2015-08-11 14:10:00,51.48,51.62,51.48,51.58,8502.0,44.6195,44.7409,44.6195,44.7062,8502.0
2015-08-11 14:15:00,51.56,51.56,51.45,51.51,2801.0,44.6889,44.6889,44.5935,44.6455,2801.0
2015-08-11 14:20:00,51.49,51.63,51.48,51.61,13178.0,44.6282,44.7495,44.6195,44.7322,13178.0
2015-08-11 14:25:00,51.6,51.66,51.59,51.62,19123.0,44.7235,44.7756,44.7149,44.7409,19123.0
2015-08-11 14:30:00,51.64,51.7,51.64,51.67,3850.0,44.7582,44.8102,44.7582,44.7842,3850.0
2015-08-11 14:35:00,51.65,51.76,51.65,51.74,10547.0,44.7669,44.8622,44.7669,44.8449,10547.0
2015-08-11 14:40:00,51.73,51.78,51.71,51.75,6818.0,44.8362,44.8796,44.8189,44.8536,6818.0
2015-08-11 14:45:00,51.72,51.77,51.71,51.71,6500.0,44.8276,44.8709,44.8189,44.8189,6500.0
2015-08-11 14:50:00,51.69,51.69,51.64,51.69,5440.0,44.8016,44.8016,44.7582,44.8016,5440.0
2015-08-11 14:55:00,51.69,51.75,51.69,51.75,3849.0,44.8016,44.8536,44.8016,44.8536,3849.0
2015-08-11 15:00:00,51.73,51.77,51.7,51.7,6832.0,44.8362,44.8709,44.8102,44.8102,6832.0
2015-08-11 15:05:00,51.7,51.71,51.62,51.68,24493.0,44.8102,44.8189,44.7409,44.7929,24493.0
2015-08-11 15:10:00,51.68,51.81,51.68,51.8,9486.0,44.7929,44.9056,44.7929,44.8969,9486.0
2015-08-11 15:15:00,51.82,51.82,51.71,51.76,8254.0,44.9142,44.9142,44.8189,44.8622,8254.0
2015-08-11 15:20:00,51.79,51.8,51.69,51.78,9507.0,44.8882,44.8969,44.8016,44.8796,9507.0
2015-08-11 15:25:00,51.78,51.81,51.72,51.72,10827.0,44.8796,44.9056,44.8276,44.8276,10827.0
2015-08-11 15:30:00,51.73,51.84,51.71,51.84,8050.0,44.8362,44.9316,44.8189,44.9316,8050.0
2015-08-11 15:35:00,51.84,51.84,51.74,51.81,16708.0,44.9316,44.9316,44.8449,44.9056,16708.0
2015-08-11 15:40:00,51.81,51.84,51.74,51.8,13852.0,44.9056,44.9316,44.8449,44.8969,13852.0
2015-08-11 15:45:00,51.81,51.85,51.71,51.73,16356.0,44.9056,44.9402,44.8189,44.8362,16356.0
2015-08-11 15:50:00,51.76,51.83,51.74,51.83,16335.0,44.8622,44.9229,44.8449,44.9229,16335.0
2015-08-11 15:55:00,51.84,52.06,51.81,52.0,157003.0,44.9316,45.1222,44.9056,45.0702,157003.0
2015-08-12 09:30:00,51.45,51.48,50.99,51.0,12489.0,44.5935,44.6195,44.1948,44.2035,12489.0
2015-08-12 09:35:00,51.14,51.56,51.14,51.37,17694.0,44.3248,44.6889,44.3248,44.5242,17694.0
2015-08-12 09:40:00,51.37,51.78,51.33,51.69,48626.0,44.5242,44.8796,44.4895,44.8016,48626.0
2015-08-12 09:45:00,51.69,51.83,51.54,51.54,23498.0,44.8016,44.9229,44.6715,44.6715,23498.0
2015-08-12 09:50:00,51.54,51.59,51.35,51.47,7400.0,44.6715,44.7149,44.5069,44.6109,7400.0
2015-08-12 09:55:00,51.47,51.47,51.28,51.32,7000.0,44.6109,44.6109,44.4462,44.4809,7000.0
2015-08-12 10:00:00,51.32,51.32,51.01,51.01,5677.0,44.4809,44.4809,44.2122,44.2122,5677.0
2015-08-12 10:05:00,51.01,51.04,50.76,50.78,6090.0,44.2122,44.2382,43.9955,44.0128,6090.0
2015-08-12 10:10:00,50.78,50.81,50.73,50.77,6133.0,44.0128,44.0388,43.9695,44.0042,6133.0
2015-08-12 10:15:00,50.73,50.82,50.66,50.8,3651.0,43.9695,44.0475,43.9088,44.0302,3651.0
2015-08-12 10:20:00,50.82,50.82,50.61,50.66,7700.0,44.0475,44.0475,43.8655,43.9088,7700.0
2015-08-12 10:25:00,50.63,50.79,50.59,50.75,3965.0,43.8828,44.0215,43.8481,43.9868,3965.0
2015-08-12 10:30:00,50.8,51.02,50.75,50.97,6472.0,44.0302,44.2208,43.9868,44.1775,6472.0
2015-08-12 10:35:00,50.96,51.15,50.92,51.15,9246.0,44.1688,44.3335,44.1342,44.3335,9246.0
2015-08-12 10:40:00,51.1,51.16,51.07,51.09,6809.0,44.2902,44.3422,44.2642,44.2815,6809.0
2015-08-12 10:45:00,51.06,51.13,51.04,51.04,3400.0,44.2555,44.3162,44.2382,44.2382,3400.0
2015-08-12 10:50:00,51.05,51.1,51.0,51.1,3800.0,44.2468,44.2902,44.2035,44.2902,3800.0
2015-08-12 10:55:00,51.1,51.13,50.99,51.03,5612.0,44.2902,44.3162,44.1948,44.2295,5612.0
2015-08-12 11:00:00,51.05,51.24,51.04,51.21,8934.0,44.2468,44.4115,44.2382,44.3855,8934.0
2015-08-12 11:05:00,51.19,51.21,51.06,51.15,9284.0,44.3682,44.3855,44.2555,44.3335,9284.0
2015-08-12 11:10:00,51.17,51.22,51.06,51.06,4350.0,44.3508,44.3942,44.2555,44.2555,4350.0
2015-08-12 11:15:00,51.08,51.08,50.92,50.94,24150.0,44.2728,44.2728,44.1342,44.1515,24150.0
2015-08-12 11:20:00,50.93,50.93,50.77,50.8,8797.0,44.1428,44.1428,44.0042,44.0302,8797.0
2015-08-12 11:25:00,50.8,50.83,50.69,50.75,9946.0,44.0302,44.0562,43.9348,43.9868,9946.0
2015-08-12 11:30:00,50.71,50.83,50.71,50.74,5471.0,43.9522,44.0562,43.9522,43.9782,5471.0
2015-08-12 11:35:00,50.74,50.74,50.72,50.74,609.0,43.9782,43.9782,43.9608,43.9782,609.0
2015-08-12 11:40:00,50.76,50.76,50.61,50.61,6116.0,43.9955,43.9955,43.8655,43.8655,6116.0
2015-08-12 11:45:00,50.61,50.62,50.53,50.58,6634.0,43.8655,43.8741,43.7961,43.8395,6634.0
2015-08-12 11:50:00,50.61,50.66,50.49,50.49,5600.0,43.8655,43.9088,43.7615,43.7615,5600.0
2015-08-12 11:55:00,50.51,50.58,50.48,50.57,7428.0,43.7788,43.8395,43.7528,43.8308,7428.0
2015-08-12 12:00:00,50.58,50.6,50.29,50.46,41273.0,43.8395,43.8568,43.5881,43.7355,41273.0
2015-08-12 12:05:00,50.51,50.62,50.5,50.62,16541.0,43.7788,43.8741,43.7701,43.8741,16541.0
2015-08-12 12:10:00,50.62,50.72,50.55,50.68,9034.0,43.8741,43.9608,43.8135,43.9261,9034.0
2015-08-12 12:15:00,50.66,50.89,50.64,50.89,10050.0,43.9088,44.1082,43.8915,44.1082,10050.0
2015-08-12 12:20:00,50.85,50.85,50.77,50.85,4030.0,44.0735,44.0735,44.0042,44.0735,4030.0
2015-08-12 12:25:00,50.86,51.01,50.85,51.01,4662.0,44.0822,44.2122,44.0735,44.2122,4662.0
2015-08-12 12:30:00,51.01,51.07,50.95,51.07,4150.0,44.2122,44.2642,44.1602,44.2642,4150.0
2015-08-12 12:35:00,51.09,51.14,51.06,51.09,2557.0,44.2815,44.3248,44.2555,44.2815,2557.0
2015-08-12 12:40:00,51.09,51.17,51.09,51.17,2300.0,44.2815,44.3508,44.2815,44.3508,2300.0
2015-08-12 12:45:00,51.17,51.17,51.08,51.09,6387.0,44.3508,44.3508,44.2728,44.2815,6387.0
2015-08-12 12:50:00,51.05,51.05,51.01,51.03,1407.0,44.2468,44.2468,44.2122,44.2295,1407.0
2015-08-12 12:55:00,51.01,51.04,50.94,50.95,2940.0,44.2122,44.2382,44.1515,44.1602,2940.0
2015-08-12 13:00:00,50.95,50.95,50.86,50.89,6618.0,44.1602,44.1602,44.0822,44.1082,6618.0
2015-08-12 13:05:00,50.89,51.04,50.88,50.98,8624.0,44.1082,44.2382,44.0995,44.1862,8624.0
2015-08-12 13:10:00,51.0,51.0,50.89,50.92,4668.0,44.2035,44.2035,44.1082,44.1342,4668.0
2015-08-12 13:15:00,50.94,50.99,50.92,50.99,2849.0,44.1515,44.1948,44.1342,44.1948,2849.0
2015-08-12 13:20:00,50.99,51.04,50.97,51.03,4400.0,44.1948,44.2382,44.1775,44.2295,4400.0
2015-08-12 13:25:00,51.01,51.02,50.98,50.98,13029.0,44.2122,44.2208,44.1862,44.1862,13029.0
2015-08-12 13:30:00,50.99,51.07,50.99,51.07,1700.0,44.1948,44.2642,44.1948,44.2642,1700.0
2015-08-12 13:35:00,51.05,51.16,51.04,51.14,9510.0,44.2468,44.3422,44.2382,44.3248,9510.0
2015-08-12 13:40:00,51.13,51.16,51.13,51.15,6002.0,44.3162,44.3422,44.3162,44.3335,6002.0
2015-08-12 13:45:00,51.14,51.16,51.04,51.16,9183.0,44.3248,44.3422,44.2382,44.3422,9183.0
2015-08-12 13:50:00,51.15,51.26,51.14,51.26,3105.0,44.3335,44.4289,44.3248,44.4289,3105.0
2015-08-12 13:55:00,51.3,51.3,51.16,51.16,4259.0,44.4635,44.4635,44.3422,44.3422,4259.0
2015-08-12 14:00:00,51.19,51.2,51.08,51.08,3762.0,44.3682,44.3769,44.2728,44.2728,3762.0
2015-08-12 14:05:00,51.06,51.07,50.91,50.93,11980.0,44.2555,44.2642,44.1255,44.1428,11980.0
2015-08-12 14:10:00,50.94,51.0,50.94,50.98,8271.0,44.1515,44.2035,44.1515,44.1862,8271.0
2015-08-12 14:15:00,51.0,51.0,50.95,50.99,9985.0,44.2035,44.2035,44.1602,44.1948,9985.0
2015-08-12 14:20:00,50.99,50.99,50.87,50.9,8142.0,44.1948,44.1948,44.0908,44.1168,8142.0
2015-08-12 14:25:00,50.9,50.93,50.88,50.9,12772.0,44.1168,44.1428,44.0995,44.1168,12772.0
2015-08-12 14:30:00,50.9,50.9,50.84,50.84,6381.0,44.1168,44.1168,44.0648,44.0648,6381.0
2015-08-12 14:35:00,50.87,50.94,50.85,50.92,9115.0,44.0908,44.1515,44.0735,44.1342,9115.0
2015-08-12 14:40:00,50.92,51.3,50.91,51.3,12961.0,44.1342,44.4635,44.1255,44.4635,12961.0
2015-08-12 14:45:00,51.3,51.4,51.25,51.39,18180.0,44.4635,44.5502,44.4202,44.5415,18180.0
2015-08-12 14:50:00,51.39,51.46,51.37,51.43,5969.0,44.5415,44.6022,44.5242,44.5762,5969.0
2015-08-12 14:55:00,51.46,51.46,51.3,51.36,8014.0,44.6022,44.6022,44.4635,44.5155,8014.0
2015-08-12 15:00:00,51.38,51.45,51.35,51.41,6046.0,44.5329,44.5935,44.5069,44.5589,6046.0
2015-08-12 15:05:00,51.39,51.44,51.38,51.38,11108.0,44.5415,44.5849,44.5329,44.5329,11108.0
2015-08-12 15:10:00,51.36,51.4,51.34,51.38,8048.0,44.5155,44.5502,44.4982,44.5329,8048.0
2015-08-12 15:15:00,51.38,51.38,51.25,51.33,10751.0,44.5329,44.5329,44.4202,44.4895,10751.0
2015-08-12 15:20:00,51.32,51.34,51.27,51.34,6482.0,44.4809,44.4982,44.4375,44.4982,6482.0
2015-08-12 15:25:00,51.33,51.46,51.33,51.41,8008.0,44.4895,44.6022,44.4895,44.5589,8008.0
2015-08-12 15:30:00,51.43,51.43,51.37,51.4,16948.0,44.5762,44.5762,44.5242,44.5502,16948.0
2015-08-12 15:35:00,51.4,51.4,51.3,51.31,9724.0,44.5502,44.5502,44.4635,44.4722,9724.0
2015-08-12 15:40:00,51.32,51.33,51.26,51.28,14724.0,44.4809,44.4895,44.4289,44.4462,14724.0
2015-08-12 15:45:00,51.25,51.26,51.13,51.17,28011.0,44.4202,44.4289,44.3162,44.3508,28011.0
2015-08-12 15:50:00,51.16,51.19,51.13,51.19,33933.0,44.3422,44.3682,44.3162,44.3682,33933.0
2015-08-12 15:55:00,51.19,51.22,51.07,51.13,97195.0,44.3682,44.3942,44.2642,44.3162,97195.0
2015-08-13 09:30:00,51.04,51.33,51.04,51.12,4383.0,44.2382,44.4895,44.2382,44.3075,4383.0
2015-08-13 09:35:00,50.96,51.0,50.66,50.66,2800.0,44.1688,44.2035,43.9088,43.9088,2800.0
2015-08-13 09:40:00,50.62,50.66,50.47,50.55,19724.0,43.8741,43.9088,43.7441,43.8135,19724.0
2015-08-13 09:45:00,50.52,50.59,50.47,50.47,2851.0,43.7875,43.8481,43.7441,43.7441,2851.0
2015-08-13 09:50:00,50.41,50.52,50.41,50.41,1900.0,43.6921,43.7875,43.6921,43.6921,1900.0
2015-08-13 09:55:00,50.42,50.49,50.33,50.47,5497.0,43.7008,43.7615,43.6228,43.7441,5497.0
2015-08-13 10:00:00,50.44,50.45,50.29,50.34,6535.0,43.7181,43.7268,43.5881,43.6315,6535.0
2015-08-13 10:05:00,50.29,50.31,50.18,50.18,11751.0,43.5881,43.6055,43.4928,43.4928,11751.0
2015-08-13 10:10:00,50.25,50.28,50.14,50.26,16001.0,43.5535,43.5795,43.4581,43.5621,16001.0
2015-08-13 10:15:00,50.23,50.32,50.12,50.24,29631.0,43.5361,43.6141,43.4408,43.5448,29631.0
2015-08-13 10:20:00,50.26,50.33,50.21,50.29,3973.0,43.5621,43.6228,43.5188,43.5881,3973.0
2015-08-13 10:25:00,50.33,50.42,50.33,50.42,1959.0,43.6228,43.7008,43.6228,43.7008,1959.0
2015-08-13 10:30:00,50.39,50.41,50.29,50.41,8129.0,43.6748,43.6921,43.5881,43.6921,8129.0
2015-08-13 10:35:00,50.44,50.58,50.44,50.58,3564.0,43.7181,43.8395,43.7181,43.8395,3564.0
2015-08-13 10:40:00,50.59,50.6,50.54,50.55,3100.0,43.8481,43.8568,43.8048,43.8135,3100.0
2015-08-13 10:45:00,50.53,50.53,50.38,50.4,5107.0,43.7961,43.7961,43.6661,43.6835,5107.0
2015-08-13 10:50:00,50.38,50.47,50.32,50.47,6094.0,43.6661,43.7441,43.6141,43.7441,6094.0
2015-08-13 10:55:00,50.47,50.53,50.42,50.42,5113.0,43.7441,43.7961,43.7008,43.7008,5113.0
2015-08-13 11:00:00,50.44,50.46,50.36,50.37,4885.0,43.7181,43.7355,43.6488,43.6575,4885.0
2015-08-13 11:05:00,50.37,50.37,50.28,50.31,5500.0,43.6575,43.6575,43.5795,43.6055,5500.0
2015-08-13 11:10:00,50.32,50.32,50.28,50.28,200.0,43.6141,43.6141,43.5795,43.5795,200.0
2015-08-13 11:15:00,50.28,50.4,50.28,50.4,4901.0,43.5795,43.6835,43.5795,43.6835,4901.0
2015-08-13 11:20:00,50.4,50.42,50.25,50.26,8618.0,43.6835,43.7008,43.5535,43.5621,8618.0
2015-08-13 11:25:00,50.26,50.42,50.26,50.41,10478.0,43.5621,43.7008,43.5621,43.6921,10478.0
2015-08-13 11:30:00,50.42,50.53,50.4,50.53,12799.0,43.7008,43.7961,43.6835,43.7961,12799.0
2015-08-13 11:35:00,50.5,50.57,50.44,50.47,17675.0,43.7701,43.8308,43.7181,43.7441,17675.0
2015-08-13 11:40:00,50.49,50.5,50.44,50.44,3620.0,43.7615,43.7701,43.7181,43.7181,3620.0
2015-08-13 11:45:00,50.44,50.44,50.39,50.44,5068.0,43.7181,43.7181,43.6748,43.7181,5068.0
2015-08-13 11:50:00,50.45,50.45,50.31,50.31,4243.0,43.7268,43.7268,43.6055,43.6055,4243.0
2015-08-13 11:55:00,50.29,50.29,50.19,50.29,6652.0,43.5881,43.5881,43.5014,43.5881,6652.0
2015-08-13 12:00:00,50.37,50.45,50.37,50.45,3383.0,43.6575,43.7268,43.6575,43.7268,3383.0
2015-08-13 12:05:00,50.49,50.56,50.37,50.38,7252.0,43.7615,43.8221,43.6575,43.6661,7252.0
2015-08-13 12:10:00,50.35,50.4,50.34,50.34,4124.0,43.6401,43.6835,43.6315,43.6315,4124.0
2015-08-13 12:15:00,50.32,50.39,50.32,50.39,4577.0,43.6141,43.6748,43.6141,43.6748,4577.0
2015-08-13 12:20:00,50.39,50.39,50.35,50.35,4705.0,43.6748,43.6748,43.6401,43.6401,4705.0
2015-08-13 12:25:00,50.38,50.43,50.37,50.38,8448.0,43.6661,43.7095,43.6575,43.6661,8448.0
2015-08-13 12:30:00,50.35,50.39,50.34,50.39,2100.0,43.6401,43.6748,43.6315,43.6748,2100.0
2015-08-13 12:35:00,50.35,50.39,50.35,50.39,3813.0,43.6401,43.6748,43.6401,43.6748,3813.0
2015-08-13 12:40:00,50.43,50.43,50.38,50.39,1650.0,43.7095,43.7095,43.6661,43.6748,1650.0
2015-08-13 12:45:00,50.36,50.44,50.36,50.44,1800.0,43.6488,43.7181,43.6488,43.7181,1800.0
2015-08-13 12:50:00,50.47,50.54,50.47,50.48,3546.0,43.7441,43.8048,43.7441,43.7528,3546.0
2015-08-13 12:55:00,50.44,50.47,50.4,50.4,8091.0,43.7181,43.7441,43.6835,43.6835,8091.0
2015-08-13 13:00:00,50.42,50.44,50.37,50.37,3200.0,43.7008,43.7181,43.6575,43.6575,3200.0
2015-08-13 13:05:00,50.41,50.45,50.4,50.45,1910.0,43.6921,43.7268,43.6835,43.7268,1910.0
2015-08-13 13:10:00,50.43,50.44,50.34,50.34,2800.0,43.7095,43.7181,43.6315,43.6315,2800.0
2015-08-13 13:15:00,50.32,50.35,50.29,50.29,6040.0,43.6141,43.6401,43.5881,43.5881,6040.0
2015-08-13 13:20:00,50.29,50.35,50.29,50.3,3982.0,43.5881,43.6401,43.5881,43.5968,3982.0
2015-08-13 13:25:00,50.3,50.35,50.3,50.34,2900.0,43.5968,43.6401,43.5968,43.6315,2900.0
2015-08-13 13:30:00,50.34,50.45,50.33,50.44,6420.0,43.6315,43.7268,43.6228,43.7181,6420.0
2015-08-13 13:35:00,50.45,50.45,50.38,50.39,5208.0,43.7268,43.7268,43.6661,43.6748,5208.0
2015-08-13 13:40:00,50.4,50.45,50.38,50.45,4200.0,43.6835,43.7268,43.6661,43.7268,4200.0
2015-08-13 13:45:00,50.45,50.47,50.38,50.39,5384.0,43.7268,43.7441,43.6661,43.6748,5384.0
2015-08-13 13:50:00,50.38,50.38,50.32,50.32,2452.0,43.6661,43.6661,43.6141,43.6141,2452.0
2015-08-13 13:55:00,50.29,50.32,50.28,50.32,2604.0,43.5881,43.6141,43.5795,43.6141,2604.0
2015-08-13 14:00:00,50.31,50.35,50.27,50.35,13078.0,43.6055,43.6401,43.5708,43.6401,13078.0
2015-08-13 14:05:00,50.35,50.44,50.35,50.44,1803.0,43.6401,43.7181,43.6401,43.7181,1803.0
2015-08-13 14:10:00,50.45,50.5,50.41,50.5,4226.0,43.7268,43.7701,43.6921,43.7701,4226.0
2015-08-13 14:15:00,50.52,50.54,50.47,50.49,6259.0,43.7875,43.8048,43.7441,43.7615,6259.0
2015-08-13 14:20:00,50.49,50.49,50.36,50.36,4365.0,43.7615,43.7615,43.6488,43.6488,4365.0
2015-08-13 14:25:00,50.35,50.36,50.29,50.36,9789.0,43.6401,43.6488,43.5881,43.6488,9789.0
2015-08-13 14:30:00,50.33,50.43,50.33,50.43,5784.0,43.6228,43.7095,43.6228,43.7095,5784.0
2015-08-13 14:35:00,50.43,50.43,50.28,50.28,7092.0,43.7095,43.7095,43.5795,43.5795,7092.0
2015-08-13 14:40:00,50.29,50.29,50.24,50.28,4380.0,43.5881,43.5881,43.5448,43.5795,4380.0
2015-08-13 14:45:00,50.26,50.32,50.24,50.29,8029.0,43.5621,43.6141,43.5448,43.5881,8029.0
2015-08-13 14:50:00,50.29,50.32,50.27,50.29,10142.0,43.5881,43.6141,43.5708,43.5881,10142.0
2015-08-13 14:55:00,50.31,50.49,50.31,50.49,9250.0,43.6055,43.7615,43.6055,43.7615,9250.0
2015-08-13 15:00:00,50.49,50.53,50.43,50.43,7756.0,43.7615,43.7961,43.7095,43.7095,7756.0
2015-08-13 15:05:00,50.45,50.47,50.36,50.37,12409.0,43.7268,43.7441,43.6488,43.6575,12409.0
2015-08-13 15:10:00,50.38,50.45,50.36,50.45,17803.0,43.6661,43.7268,43.6488,43.7268,17803.0
2015-08-13 15:15:00,50.44,50.53,50.44,50.51,6680.0,43.7181,43.7961,43.7181,43.7788,6680.0
2015-08-13 15:20:00,50.5,50.5,50.43,50.44,6064.0,43.7701,43.7701,43.7095,43.7181,6064.0
2015-08-13 15:25:00,50.41,50.44,50.36,50.39,13141.0,43.6921,43.7181,43.6488,43.6748,13141.0
2015-08-13 15:30:00,50.38,50.41,50.29,50.39,21112.0,43.6661,43.6921,43.5881,43.6748,21112.0
2015-08-13 15:35:00,50.4,50.46,50.4,50.46,11661.0,43.6835,43.7355,43.6835,43.7355,11661.0
2015-08-13 15:40:00,50.46,50.46,50.38,50.4,19601.0,43.7355,43.7355,43.6661,43.6835,19601.0
2015-08-13 15:45:00,50.4,50.44,50.33,50.43,28453.0,43.6835,43.7181,43.6228,43.7095,28453.0
2015-08-13 15:50:00,50.43,50.43,50.37,50.41,28089.0,43.7095,43.7095,43.6575,43.6921,28089.0
2015-08-13 15:55:00,50.41,50.48,50.34,50.42,96125.0,43.6921,43.7528,43.6315,43.7008,96125.0
2015-08-14 09:30:00,50.45,50.57,50.29,50.46,3003.0,43.7268,43.8308,43.5881,43.7355,3003.0
2015-08-14 09:35:00,50.52,50.69,50.5,50.53,1800.0,43.7875,43.9348,43.7701,43.7961,1800.0
2015-08-14 09:40:00,50.42,50.55,50.33,50.55,5062.0,43.7008,43.8135,43.6228,43.8135,5062.0
2015-08-14 09:45:00,50.63,50.63,50.48,50.48,8641.0,43.8828,43.8828,43.7528,43.7528,8641.0
2015-08-14 09:50:00,50.48,50.72,50.48,50.72,2900.0,43.7528,43.9608,43.7528,43.9608,2900.0
2015-08-14 09:55:00,50.72,50.76,50.57,50.64,6000.0,43.9608,43.9955,43.8308,43.8915,6000.0
2015-08-14 10:00:00,50.68,50.84,50.68,50.84,2350.0,43.9261,44.0648,43.9261,44.0648,2350.0
2015-08-14 10:05:00,50.86,50.86,50.66,50.66,2900.0,44.0822,44.0822,43.9088,43.9088,2900.0
2015-08-14 10:10:00,50.67,50.67,50.6,50.63,1800.0,43.9175,43.9175,43.8568,43.8828,1800.0
2015-08-14 10:15:00,50.6,50.85,50.58,50.85,8199.0,43.8568,44.0735,43.8395,44.0735,8199.0
2015-08-14 10:20:00,50.86,50.92,50.8,50.92,5128.0,44.0822,44.1342,44.0302,44.1342,5128.0
2015-08-14 10:25:00,50.94,50.94,50.81,50.81,8870.0,44.1515,44.1515,44.0388,44.0388,8870.0
2015-08-14 10:30:00,50.84,50.87,50.82,50.82,2675.0,44.0648,44.0908,44.0475,44.0475,2675.0
2015-08-14 10:35:00,50.85,50.85,50.8,50.84,6604.0,44.0735,44.0735,44.0302,44.0648,6604.0
2015-08-14 10:40:00,50.87,50.88,50.75,50.75,3385.0,44.0908,44.0995,43.9868,43.9868,3385.0
2015-08-14 10:45:00,50.78,50.81,50.76,50.81,2569.0,44.0128,44.0388,43.9955,44.0388,2569.0
2015-08-14 10:50:00,50.81,50.96,50.8,50.9,20385.0,44.0388,44.1688,44.0302,44.1168,20385.0
2015-08-14 10:55:00,50.86,50.91,50.85,50.87,12846.0,44.0822,44.1255,44.0735,44.0908,12846.0
2015-08-14 11:00:00,50.85,50.92,50.85,50.85,7250.0,44.0735,44.1342,44.0735,44.0735,7250.0
2015-08-14 11:05:00,50.85,50.88,50.79,50.86,16893.0,44.0735,44.0995,44.0215,44.0822,16893.0
2015-08-14 11:10:00,50.85,50.91,50.85,50.89,3200.0,44.0735,44.1255,44.0735,44.1082,3200.0
2015-08-14 11:15:00,50.92,50.92,50.82,50.85,8613.0,44.1342,44.1342,44.0475,44.0735,8613.0
2015-08-14 11:20:00,50.85,50.93,50.8,50.93,4640.0,44.0735,44.1428,44.0302,44.1428,4640.0
2015-08-14 11:25:00,50.91,50.99,50.9,50.93,3400.0,44.1255,44.1948,44.1168,44.1428,3400.0
2015-08-14 11:30:00,50.92,50.92,50.8,50.8,2726.0,44.1342,44.1342,44.0302,44.0302,2726.0
2015-08-14 11:35:00,50.8,50.95,50.8,50.95,4333.0,44.0302,44.1602,44.0302,44.1602,4333.0
2015-08-14 11:40:00,50.96,51.01,50.96,51.0,1200.0,44.1688,44.2122,44.1688,44.2035,1200.0
2015-08-14 11:45:00,50.94,50.94,50.89,50.89,3354.0,44.1515,44.1515,44.1082,44.1082,3354.0
2015-08-14 11:50:00,50.87,50.88,50.82,50.82,2920.0,44.0908,44.0995,44.0475,44.0475,2920.0
2015-08-14 11:55:00,50.85,50.85,50.77,50.83,4500.0,44.0735,44.0735,44.0042,44.0562,4500.0
2015-08-14 12:00:00,50.84,50.89,50.84,50.84,5509.0,44.0648,44.1082,44.0648,44.0648,5509.0
2015-08-14 12:05:00,50.84,50.91,50.84,50.88,4730.0,44.0648,44.1255,44.0648,44.0995,4730.0
2015-08-14 12:10:00,50.85,50.89,50.84,50.87,2826.0,44.0735,44.1082,44.0648,44.0908,2826.0
2015-08-14 12:15:00,50.85,50.94,50.85,50.94,1700.0,44.0735,44.1515,44.0735,44.1515,1700.0
2015-08-14 12:20:00,50.91,50.91,50.83,50.83,3300.0,44.1255,44.1255,44.0562,44.0562,3300.0
2015-08-14 12:25:00,50.84,50.95,50.84,50.95,1698.0,44.0648,44.1602,44.0648,44.1602,1698.0
2015-08-14 12:30:00,50.91,50.96,50.91,50.94,2000.0,44.1255,44.1688,44.1255,44.1515,2000.0
2015-08-14 12:35:00,50.98,51.01,50.93,50.93,2600.0,44.1862,44.2122,44.1428,44.1428,2600.0
2015-08-14 12:40:00,50.93,50.95,50.9,50.95,1600.0,44.1428,44.1602,44.1168,44.1602,1600.0
2015-08-14 12:45:00,50.9,50.9,50.76,50.8,3100.0,44.1168,44.1168,43.9955,44.0302,3100.0
2015-08-14 12:50:00,50.77,50.89,50.76,50.89,2730.0,44.0042,44.1082,43.9955,44.1082,2730.0
2015-08-14 12:55:00,50.87,50.97,50.87,50.94,1200.0,44.0908,44.1775,44.0908,44.1515,1200.0
2015-08-14 13:00:00,50.96,51.04,50.95,51.01,5215.0,44.1688,44.2382,44.1602,44.2122,5215.0
2015-08-14 13:05:00,51.03,51.1,51.02,51.06,3118.0,44.2295,44.2902,44.2208,44.2555,3118.0
2015-08-14 13:10:00,51.04,51.26,51.04,51.26,4200.0,44.2382,44.4289,44.2382,44.4289,4200.0
2015-08-14 13:15:00,51.27,51.27,51.15,51.15,7048.0,44.4375,44.4375,44.3335,44.3335,7048.0
2015-08-14 13:20:00,51.12,51.12,50.98,50.98,2500.0,44.3075,44.3075,44.1862,44.1862,2500.0
2015-08-14 13:25:00,50.98,51.11,50.98,51.06,4000.0,44.1862,44.2988,44.1862,44.2555,4000.0
2015-08-14 13:30:00,51.09,51.12,51.04,51.12,1821.0,44.2815,44.3075,44.2382,44.3075,1821.0
2015-08-14 13:35:00,51.08,51.1,51.03,51.03,1600.0,44.2728,44.2902,44.2295,44.2295,1600.0
2015-08-14 13:40:00,51.03,51.09,51.01,51.09,3770.0,44.2295,44.2815,44.2122,44.2815,3770.0
2015-08-14 13:45:00,51.03,51.06,50.98,50.98,3600.0,44.2295,44.2555,44.1862,44.1862,3600.0
2015-08-14 13:50:00,50.99,51.1,50.99,51.07,4400.0,44.1948,44.2902,44.1948,44.2642,4400.0
2015-08-14 13:55:00,51.03,51.1,51.03,51.07,7421.0,44.2295,44.2902,44.2295,44.2642,7421.0
2015-08-14 14:00:00,51.07,51.07,50.98,51.0,3112.0,44.2642,44.2642,44.1862,44.2035,3112.0
2015-08-14 14:05:00,51.01,51.03,50.98,51.03,6100.0,44.2122,44.2295,44.1862,44.2295,6100.0
2015-08-14 14:10:00,51.02,51.12,51.02,51.12,4405.0,44.2208,44.3075,44.2208,44.3075,4405.0
2015-08-14 14:15:00,51.14,51.14,51.02,51.02,4181.0,44.3248,44.3248,44.2208,44.2208,4181.0
2015-08-14 14:20:00,51.02,51.06,51.01,51.05,3516.0,44.2208,44.2555,44.2122,44.2468,3516.0
2015-08-14 14:25:00,51.06,51.15,51.06,51.1,4201.0,44.2555,44.3335,44.2555,44.2902,4201.0
2015-08-14 14:30:00,51.1,51.11,51.07,51.1,5785.0,44.2902,44.2988,44.2642,44.2902,5785.0
2015-08-14 14:35:00,51.11,51.21,51.1,51.18,4793.0,44.2988,44.3855,44.2902,44.3595,4793.0
2015-08-14 14:40:00,51.17,51.17,51.11,51.14,5330.0,44.3508,44.3508,44.2988,44.3248,5330.0
2015-08-14 14:45:00,51.12,51.13,51.11,51.11,1800.0,44.3075,44.3162,44.2988,44.2988,1800.0
2015-08-14 14:50:00,51.1,51.12,51.07,51.07,2908.0,44.2902,44.3075,44.2642,44.2642,2908.0
2015-08-14 14:55:00,51.07,51.18,51.07,51.15,4700.0,44.2642,44.3595,44.2642,44.3335,4700.0
2015-08-14 15:00:00,51.15,51.18,51.14,51.17,5600.0,44.3335,44.3595,44.3248,44.3508,5600.0
2015-08-14 15:05:00,51.16,51.19,51.14,51.14,4841.0,44.3422,44.3682,44.3248,44.3248,4841.0
2015-08-14 15:10:00,51.15,51.19,51.15,51.18,4277.0,44.3335,44.3682,44.3335,44.3595,4277.0
2015-08-14 15:15:00,51.18,51.24,51.18,51.2,11300.0,44.3595,44.4115,44.3595,44.3769,11300.0
2015-08-14 15:20:00,51.2,51.28,51.2,51.28,11441.0,44.3769,44.4462,44.3769,44.4462,11441.0
2015-08-14 15:25:00,51.28,51.28,51.16,51.2,4721.0,44.4462,44.4462,44.3422,44.3769,4721.0
2015-08-14 15:30:00,51.21,51.21,51.15,51.16,4900.0,44.3855,44.3855,44.3335,44.3422,4900.0
2015-08-14 15:35:00,51.14,51.21,51.14,51.18,10541.0,44.3248,44.3855,44.3248,44.3595,10541.0
2015-08-14 15:40:00,51.18,51.2,51.15,51.17,7775.0,44.3595,44.3769,44.3335,44.3508,7775.0
2015-08-14 15:45:00,51.16,51.21,51.14,51.19,21957.0,44.3422,44.3855,44.3248,44.3682,21957.0
2015-08-14 15:50:00,51.19,51.19,51.11,51.15,28569.0,44.3682,44.3682,44.2988,44.3335,28569.0
2015-08-14 15:55:00,51.14,51.17,51.11,51.11,46884.0,44.3248,44.3508,44.2988,44.2988,46884.0
2015-08-17 09:30:00,50.82,50.85,50.6,50.6,4600.0,44.0475,44.0735,43.8568,43.8568,4600.0
2015-08-17 09:35:00,50.66,50.75,50.57,50.66,15226.0,43.9088,43.9868,43.8308,43.9088,15226.0
2015-08-17 09:40:00,50.6,50.71,50.45,50.56,6600.0,43.8568,43.9522,43.7268,43.8221,6600.0
2015-08-17 09:45:00,50.51,50.63,50.51,50.57,1900.0,43.7788,43.8828,43.7788,43.8308,1900.0
2015-08-17 09:50:00,50.61,50.68,50.59,50.63,1728.0,43.8655,43.9261,43.8481,43.8828,1728.0
2015-08-17 09:55:00,50.62,50.65,50.57,50.64,2800.0,43.8741,43.9001,43.8308,43.8915,2800.0
2015-08-17 10:00:00,50.64,50.67,50.6,50.67,4700.0,43.8915,43.9175,43.8568,43.9175,4700.0
2015-08-17 10:05:00,50.64,50.89,50.62,50.89,6143.0,43.8915,44.1082,43.8741,44.1082,6143.0
2015-08-17 10:10:00,50.89,51.09,50.86,51.09,6017.0,44.1082,44.2815,44.0822,44.2815,6017.0
2015-08-17 10:15:00,51.1,51.25,51.1,51.25,2555.0,44.2902,44.4202,44.2902,44.4202,2555.0
2015-08-17 10:20:00,51.3,51.37,51.3,51.33,9300.0,44.4635,44.5242,44.4635,44.4895,9300.0
2015-08-17 10:25:00,51.31,51.35,51.23,51.27,18426.0,44.4722,44.5069,44.4029,44.4375,18426.0
2015-08-17 10:30:00,51.31,51.34,51.26,51.32,4093.0,44.4722,44.4982,44.4289,44.4809,4093.0
2015-08-17 10:35:00,51.3,51.3,51.08,51.13,4200.0,44.4635,44.4635,44.2728,44.3162,4200.0
2015-08-17 10:40:00,51.13,51.17,51.13,51.13,1500.0,44.3162,44.3508,44.3162,44.3162,1500.0
2015-08-17 10:45:00,51.15,51.31,51.15,51.27,11903.0,44.3335,44.4722,44.3335,44.4375,11903.0
2015-08-17 10:50:00,51.24,51.44,51.24,51.44,3730.0,44.4115,44.5849,44.4115,44.5849,3730.0
2015-08-17 10:55:00,51.46,51.49,51.46,51.49,1700.0,44.6022,44.6282,44.6022,44.6282,1700.0
2015-08-17 11:00:00,51.49,51.56,51.49,51.49,6635.0,44.6282,44.6889,44.6282,44.6282,6635.0
2015-08-17 11:05:00,51.5,51.5,51.44,51.44,4300.0,44.6369,44.6369,44.5849,44.5849,4300.0
2015-08-17 11:10:00,51.47,51.58,51.47,51.48,8115.0,44.6109,44.7062,44.6109,44.6195,8115.0
2015-08-17 11:15:00,51.5,51.54,51.48,51.51,3592.0,44.6369,44.6715,44.6195,44.6455,3592.0
2015-08-17 11:20:00,51.54,51.67,51.54,51.67,3058.0,44.6715,44.7842,44.6715,44.7842,3058.0
2015-08-17 11:25:00,51.66,51.67,51.57,51.57,5041.0,44.7756,44.7842,44.6975,44.6975,5041.0
2015-08-17 11:30:00,51.56,51.67,51.56,51.67,1200.0,44.6889,44.7842,44.6889,44.7842,1200.0
2015-08-17 11:35:00,51.65,51.66,51.58,51.62,4518.0,44.7669,44.7756,44.7062,44.7409,4518.0
2015-08-17 11:40:00,51.64,51.8,51.64,51.67,9988.0,44.7582,44.8969,44.7582,44.7842,9988.0
2015-08-17 11:45:00,51.67,51.77,51.65,51.69,21362.0,44.7842,44.8709,44.7669,44.8016,21362.0
2015-08-17 11:50:00,51.72,51.75,51.5,51.5,13600.0,44.8276,44.8536,44.6369,44.6369,13600.0
2015-08-17 11:55:00,51.5,51.57,51.49,51.56,2421.0,44.6369,44.6975,44.6282,44.6889,2421.0
2015-08-17 12:00:00,51.57,51.69,51.55,51.61,20129.0,44.6975,44.8016,44.6802,44.7322,20129.0
2015-08-17 12:05:00,51.62,51.7,51.58,51.68,18724.0,44.7409,44.8102,44.7062,44.7929,18724.0
2015-08-17 12:10:00,51.69,51.83,51.68,51.83,13914.0,44.8016,44.9229,44.7929,44.9229,13914.0
2015-08-17 12:15:00,51.81,51.84,51.62,51.65,19297.0,44.9056,44.9316,44.7409,44.7669,19297.0
2015-08-17 12:20:00,51.64,51.78,51.6,51.73,25465.0,44.7582,44.8796,44.7235,44.8362,25465.0
2015-08-17 12:25:00,51.76,51.79,51.68,51.76,27240.0,44.8622,44.8882,44.7929,44.8622,27240.0
2015-08-17 12:30:00,51.76,51.77,51.68,51.73,24182.0,44.8622,44.8709,44.7929,44.8362,24182.0
2015-08-17 12:35:00,51.72,51.76,51.68,51.69,7941.0,44.8276,44.8622,44.7929,44.8016,7941.0
2015-08-17 12:40:00,51.68,51.84,51.67,51.81,20700.0,44.7929,44.9316,44.7842,44.9056,20700.0
2015-08-17 12:45:00,51.79,51.83,51.71,51.81,16850.0,44.8882,44.9229,44.8189,44.9056,16850.0
2015-08-17 12:50:00,51.83,51.83,51.73,51.81,31498.0,44.9229,44.9229,44.8362,44.9056,31498.0
2015-08-17 12:55:00,51.81,51.94,51.79,51.93,29038.0,44.9056,45.0182,44.8882,45.0096,29038.0
2015-08-17 13:00:00,51.92,51.95,51.82,51.85,22363.0,45.0009,45.0269,44.9142,44.9402,22363.0
2015-08-17 13:05:00,51.85,51.86,51.66,51.66,17043.0,44.9402,44.9489,44.7756,44.7756,17043.0
2015-08-17 13:10:00,51.66,51.77,51.66,51.77,4340.0,44.7756,44.8709,44.7756,44.8709,4340.0
2015-08-17 13:15:00,51.79,51.84,51.77,51.77,7914.0,44.8882,44.9316,44.8709,44.8709,7914.0
2015-08-17 13:20:00,51.76,51.82,51.71,51.81,11900.0,44.8622,44.9142,44.8189,44.9056,11900.0
2015-08-17 13:25:00,51.82,51.86,51.76,51.8,15274.0,44.9142,44.9489,44.8622,44.8969,15274.0
2015-08-17 13:30:00,51.81,51.88,51.78,51.88,5504.0,44.9056,44.9662,44.8796,44.9662,5504.0
2015-08-17 13:35:00,51.88,51.92,51.87,51.92,3987.0,44.9662,45.0009,44.9576,45.0009,3987.0
2015-08-17 13:40:00,51.9,51.92,51.74,51.75,5600.0,44.9836,45.0009,44.8449,44.8536,5600.0
2015-08-17 13:45:00,51.74,51.74,51.67,51.71,7602.0,44.8449,44.8449,44.7842,44.8189,7602.0
2015-08-17 13:50:00,51.72,51.79,51.71,51.71,6730.0,44.8276,44.8882,44.8189,44.8189,6730.0
2015-08-17 13:55:00,51.7,51.79,51.7,51.75,12848.0,44.8102,44.8882,44.8102,44.8536,12848.0
2015-08-17 14:00:00,51.68,51.75,51.66,51.73,22756.0,44.7929,44.8536,44.7756,44.8362,22756.0
2015-08-17 14:05:00,51.72,51.73,51.61,51.61,11513.0,44.8276,44.8362,44.7322,44.7322,11513.0
2015-08-17 14:10:00,51.63,51.63,51.58,51.58,2240.0,44.7495,44.7495,44.7062,44.7062,2240.0
2015-08-17 14:15:00,51.59,51.59,51.51,51.52,3800.0,44.7149,44.7149,44.6455,44.6542,3800.0
2015-08-17 14:20:00,51.53,51.57,51.52,51.57,1300.0,44.6629,44.6975,44.6542,44.6975,1300.0
2015-08-17 14:25:00,51.56,51.57,51.51,51.51,3100.0,44.6889,44.6975,44.6455,44.6455,3100.0
2015-08-17 14:30:00,51.51,51.53,51.46,51.53,5588.0,44.6455,44.6629,44.6022,44.6629,5588.0
2015-08-17 14:35:00,51.54,51.6,51.54,51.6,1100.0,44.6715,44.7235,44.6715,44.7235,1100.0
2015-08-17 14:40:00,51.6,51.61,51.58,51.59,3870.0,44.7235,44.7322,44.7062,44.7149,3870.0
2015-08-17 14:45:00,51.62,51.62,51.58,51.61,2974.0,44.7409,44.7409,44.7062,44.7322,2974.0
2015-08-17 14:50:00,51.61,51.64,51.59,51.61,4701.0,44.7322,44.7582,44.7149,44.7322,4701.0
2015-08-17 14:55:00,51.62,51.68,51.61,51.68,1700.0,44.7409,44.7929,44.7322,44.7929,1700.0
2015-08-17 15:00:00,51.66,51.67,51.63,51.65,7200.0,44.7756,44.7842,44.7495,44.7669,7200.0
2015-08-17 15:05:00,51.64,51.71,51.64,51.71,9966.0,44.7582,44.8189,44.7582,44.8189,9966.0
2015-08-17 15:10:00,51.71,51.76,51.7,51.72,12800.0,44.8189,44.8622,44.8102,44.8276,12800.0
2015-08-17 15:15:00,51.71,51.77,51.71,51.75,5850.0,44.8189,44.8709,44.8189,44.8536,5850.0
2015-08-17 15:20:00,51.72,51.72,51.61,51.63,6619.0,44.8276,44.8276,44.7322,44.7495,6619.0
2015-08-17 15:25:00,51.62,51.72,51.62,51.7,6643.0,44.7409,44.8276,44.7409,44.8102,6643.0
2015-08-17 15:30:00,51.71,51.74,51.69,51.69,5100.0,44.8189,44.8449,44.8016,44.8016,5100.0
2015-08-17 15:35:00,51.69,51.69,51.64,51.67,8060.0,44.8016,44.8016,44.7582,44.7842,8060.0
2015-08-17 15:40:00,51.68,51.76,51.68,51.71,6816.0,44.7929,44.8622,44.7929,44.8189,6816.0
2015-08-17 15:45:00,51.72,51.75,51.69,51.72,15712.0,44.8276,44.8536,44.8016,44.8276,15712.0
2015-08-17 15:50:00,51.73,51.78,51.7,51.73,18580.0,44.8362,44.8796,44.8102,44.8362,18580.0
2015-08-17 15:55:00,51.74,51.83,51.73,51.81,121343.0,44.8449,44.9229,44.8362,44.9056,121343.0
2015-08-18 09:30:00,51.62,51.62,51.33,51.56,3794.0,44.7409,44.7409,44.4895,44.6889,3794.0
2015-08-18 09:35:00,51.56,51.62,51.46,51.62,1650.0,44.6889,44.7409,44.6022,44.7409,1650.0
2015-08-18 09:40:00,51.67,51.73,51.3,51.37,6554.0,44.7842,44.8362,44.4635,44.5242,6554.0
2015-08-18 09:45:00,51.33,51.33,51.12,51.16,1201.0,44.4895,44.4895,44.3075,44.3422,1201.0
2015-08-18 09:50:00,51.18,51.37,51.14,51.22,12003.0,44.3595,44.5242,44.3248,44.3942,12003.0
2015-08-18 09:55:00,51.21,51.21,51.12,51.15,4204.0,44.3855,44.3855,44.3075,44.3335,4204.0
2015-08-18 10:00:00,51.17,51.3,51.02,51.3,9150.0,44.3508,44.4635,44.2208,44.4635,9150.0
2015-08-18 10:05:00,51.24,51.34,51.22,51.34,3337.0,44.4115,44.4982,44.3942,44.4982,3337.0
2015-08-18 10:10:00,51.38,51.38,51.19,51.29,5478.0,44.5329,44.5329,44.3682,44.4549,5478.0
2015-08-18 10:15:00,51.3,51.53,51.26,51.5,14531.0,44.4635,44.6629,44.4289,44.6369,14531.0
2015-08-18 10:20:00,51.56,51.72,51.56,51.6,7750.0,44.6889,44.8276,44.6889,44.7235,7750.0
2015-08-18 10:25:00,51.63,51.64,51.54,51.54,3830.0,44.7495,44.7582,44.6715,44.6715,3830.0
2015-08-18 10:30:00,51.55,51.67,51.55,51.66,2831.0,44.6802,44.7842,44.6802,44.7756,2831.0
2015-08-18 10:35:00,51.66,51.67,51.51,51.52,4460.0,44.7756,44.7842,44.6455,44.6542,4460.0
2015-08-18 10:40:00,51.54,51.55,51.43,51.47,2653.0,44.6715,44.6802,44.5762,44.6109,2653.0
2015-08-18 10:45:00,51.47,51.53,51.39,51.39,6270.0,44.6109,44.6629,44.5415,44.5415,6270.0
2015-08-18 10:50:00,51.36,51.36,51.34,51.35,902.0,44.5155,44.5155,44.4982,44.5069,902.0
2015-08-18 10:55:00,51.38,51.5,51.38,51.5,3703.0,44.5329,44.6369,44.5329,44.6369,3703.0
2015-08-18 11:00:00,51.5,51.58,51.45,51.5,5000.0,44.6369,44.7062,44.5935,44.6369,5000.0
2015-08-18 11:05:00,51.53,51.53,51.38,51.41,15884.0,44.6629,44.6629,44.5329,44.5589,15884.0
2015-08-18 11:10:00,51.42,51.53,51.4,51.5,19502.0,44.5675,44.6629,44.5502,44.6369,19502.0
2015-08-18 11:15:00,51.47,51.56,51.39,51.47,23037.0,44.6109,44.6889,44.5415,44.6109,23037.0
2015-08-18 11:20:00,51.46,51.46,51.25,51.29,14183.0,44.6022,44.6022,44.4202,44.4549,14183.0
2015-08-18 11:25:00,51.31,51.34,51.22,51.23,7391.0,44.4722,44.4982,44.3942,44.4029,7391.0
2015-08-18 11:30:00,51.25,51.33,51.22,51.24,8301.0,44.4202,44.4895,44.3942,44.4115,8301.0
2015-08-18 11:35:00,51.21,51.31,51.18,51.26,39155.0,44.3855,44.4722,44.3595,44.4289,39155.0
2015-08-18 11:40:00,51.27,51.32,51.19,51.28,26452.0,44.4375,44.4809,44.3682,44.4462,26452.0
2015-08-18 11:45:00,51.25,51.32,51.18,51.19,12046.0,44.4202,44.4809,44.3595,44.3682,12046.0
2015-08-18 11:50:00,51.19,51.29,51.19,51.27,1475.0,44.3682,44.4549,44.3682,44.4375,1475.0
2015-08-18 11:55:00,51.29,51.36,51.27,51.36,2700.0,44.4549,44.5155,44.4375,44.5155,2700.0
2015-08-18 12:00:00,51.38,51.4,51.35,51.36,3515.0,44.5329,44.5502,44.5069,44.5155,3515.0
2015-08-18 12:05:00,51.33,51.33,51.29,51.31,1586.0,44.4895,44.4895,44.4549,44.4722,1586.0
2015-08-18 12:10:00,51.29,51.31,51.29,51.31,1192.0,44.4549,44.4722,44.4549,44.4722,1192.0
2015-08-18 12:15:00,51.32,51.32,51.29,51.31,1733.0,44.4809,44.4809,44.4549,44.4722,1733.0
2015-08-18 12:20:00,51.29,51.31,51.23,51.23,2732.0,44.4549,44.4722,44.4029,44.4029,2732.0
2015-08-18 12:25:00,51.25,51.26,51.15,51.17,3596.0,44.4202,44.4289,44.3335,44.3508,3596.0
2015-08-18 12:30:00,51.17,51.25,51.16,51.16,16562.0,44.3508,44.4202,44.3422,44.3422,16562.0
2015-08-18 12:35:00,51.18,51.26,51.18,51.26,4850.0,44.3595,44.4289,44.3595,44.4289,4850.0
2015-08-18 12:40:00,51.3,51.3,51.2,51.21,9932.0,44.4635,44.4635,44.3769,44.3855,9932.0
2015-08-18 12:45:00,51.22,51.27,51.19,51.26,4692.0,44.3942,44.4375,44.3682,44.4289,4692.0
2015-08-18 12:50:00,51.29,51.33,51.24,51.32,17231.0,44.4549,44.4895,44.4115,44.4809,17231.0
2015-08-18 12:55:00,51.32,51.35,51.21,51.24,26736.0,44.4809,44.5069,44.3855,44.4115,26736.0
2015-08-18 13:00:00,51.28,51.28,51.09,51.1,10639.0,44.4462,44.4462,44.2815,44.2902,10639.0
2015-08-18 13:05:00,51.14,51.14,51.09,51.12,4260.0,44.3248,44.3248,44.2815,44.3075,4260.0
2015-08-18 13:10:00,51.1,51.23,51.1,51.15,11100.0,44.2902,44.4029,44.2902,44.3335,11100.0
2015-08-18 13:15:00,51.15,51.16,51.1,51.14,5823.0,44.3335,44.3422,44.2902,44.3248,5823.0
2015-08-18 13:20:00,51.15,51.18,51.12,51.18,7295.0,44.3335,44.3595,44.3075,44.3595,7295.0
2015-08-18 13:25:00,51.16,51.24,51.11,51.2,16430.0,44.3422,44.4115,44.2988,44.3769,16430.0
2015-08-18 13:30:00,51.22,51.22,51.07,51.14,19312.0,44.3942,44.3942,44.2642,44.3248,19312.0
2015-08-18 13:35:00,51.13,51.2,51.08,51.2,16045.0,44.3162,44.3769,44.2728,44.3769,16045.0
2015-08-18 13:40:00,51.23,51.28,51.22,51.25,3200.0,44.4029,44.4462,44.3942,44.4202,3200.0
2015-08-18 13:45:00,51.24,51.25,51.15,51.18,10586.0,44.4115,44.4202,44.3335,44.3595,10586.0
2015-08-18 13:50:00,51.15,51.24,51.11,51.14,13104.0,44.3335,44.4115,44.2988,44.3248,13104.0
2015-08-18 13:55:00,51.16,51.25,51.16,51.25,4801.0,44.3422,44.4202,44.3422,44.4202,4801.0
2015-08-18 14:00:00,51.25,51.25,51.14,51.15,5238.0,44.4202,44.4202,44.3248,44.3335,5238.0
2015-08-18 14:05:00,51.19,51.26,51.19,51.26,2079.0,44.3682,44.4289,44.3682,44.4289,2079.0
2015-08-18 14:10:00,51.28,51.29,51.24,51.26,5185.0,44.4462,44.4549,44.4115,44.4289,5185.0
2015-08-18 14:15:00,51.24,51.24,51.22,51.23,2675.0,44.4115,44.4115,44.3942,44.4029,2675.0
2015-08-18 14:20:00,51.23,51.24,51.22,51.24,2200.0,44.4029,44.4115,44.3942,44.4115,2200.0
2015-08-18 14:25:00,51.23,51.25,51.16,51.19,12348.0,44.4029,44.4202,44.3422,44.3682,12348.0
2015-08-18 14:30:00,51.21,51.21,51.12,51.14,9300.0,44.3855,44.3855,44.3075,44.3248,9300.0
2015-08-18 14:35:00,51.14,51.18,51.14,51.15,3000.0,44.3248,44.3595,44.3248,44.3335,3000.0
2015-08-18 14:40:00,51.14,51.14,51.11,51.11,1728.0,44.3248,44.3248,44.2988,44.2988,1728.0
2015-08-18 14:45:00,51.1,51.11,51.05,51.08,6419.0,44.2902,44.2988,44.2468,44.2728,6419.0
2015-08-18 14:50:00,51.07,51.07,51.05,51.06,2905.0,44.2642,44.2642,44.2468,44.2555,2905.0
2015-08-18 14:55:00,51.04,51.08,51.04,51.06,5301.0,44.2382,44.2728,44.2382,44.2555,5301.0
2015-08-18 15:00:00,51.06,51.11,51.05,51.11,3385.0,44.2555,44.2988,44.2468,44.2988,3385.0
2015-08-18 15:05:00,51.1,51.1,51.07,51.08,7579.0,44.2902,44.2902,44.2642,44.2728,7579.0
2015-08-18 15:10:00,51.08,51.08,50.99,51.03,14488.0,44.2728,44.2728,44.1948,44.2295,14488.0
2015-08-18 15:15:00,51.04,51.07,51.02,51.02,10963.0,44.2382,44.2642,44.2208,44.2208,10963.0
2015-08-18 15:20:00,51.02,51.11,51.02,51.1,12357.0,44.2208,44.2988,44.2208,44.2902,12357.0
2015-08-18 15:25:00,51.11,51.19,51.11,51.17,5722.0,44.2988,44.3682,44.2988,44.3508,5722.0
2015-08-18 15:30:00,51.17,51.17,51.11,51.13,8293.0,44.3508,44.3508,44.2988,44.3162,8293.0
2015-08-18 15:35:00,51.13,51.26,51.13,51.23,9946.0,44.3162,44.4289,44.3162,44.4029,9946.0
2015-08-18 15:40:00,51.24,51.24,51.17,51.2,5866.0,44.4115,44.4115,44.3508,44.3769,5866.0
2015-08-18 15:45:00,51.21,51.23,51.18,51.22,8800.0,44.3855,44.4029,44.3595,44.3942,8800.0
2015-08-18 15:50:00,51.21,51.21,51.11,51.14,25200.0,44.3855,44.3855,44.2988,44.3248,25200.0
2015-08-18 15:55:00,51.12,51.16,51.08,51.11,36935.0,44.3075,44.3422,44.2728,44.2988,36935.0
2015-08-19 09:30:00,50.83,51.25,50.6,50.6,6322.0,44.0562,44.4202,43.8568,43.8568,6322.0
2015-08-19 09:35:00,50.63,50.63,50.46,50.46,1136.0,43.8828,43.8828,43.7355,43.7355,1136.0
2015-08-19 09:40:00,50.59,50.59,50.24,50.39,4700.0,43.8481,43.8481,43.5448,43.6748,4700.0
2015-08-19 09:45:00,50.43,50.44,50.28,50.38,8434.0,43.7095,43.7181,43.5795,43.6661,8434.0
2015-08-19 09:50:00,50.38,50.51,50.32,50.51,4767.0,43.6661,43.7788,43.6141,43.7788,4767.0
2015-08-19 09:55:00,50.51,50.51,50.16,50.16,7515.0,43.7788,43.7788,43.4754,43.4754,7515.0
2015-08-19 10:00:00,50.17,50.42,50.13,50.35,9100.0,43.4841,43.7008,43.4494,43.6401,9100.0
2015-08-19 10:05:00,50.35,50.43,50.35,50.36,4022.0,43.6401,43.7095,43.6401,43.6488,4022.0
2015-08-19 10:10:00,50.37,50.51,50.34,50.49,6683.0,43.6575,43.7788,43.6315,43.7615,6683.0
2015-08-19 10:15:00,50.47,50.48,50.29,50.38,7775.0,43.7441,43.7528,43.5881,43.6661,7775.0
2015-08-19 10:20:00,50.41,50.45,50.29,50.41,29326.0,43.6921,43.7268,43.5881,43.6921,29326.0
2015-08-19 10:25:00,50.41,50.46,50.36,50.37,10614.0,43.6921,43.7355,43.6488,43.6575,10614.0
2015-08-19 10:30:00,50.36,50.4,50.22,50.27,21650.0,43.6488,43.6835,43.5275,43.5708,21650.0
2015-08-19 10:35:00,50.28,50.31,50.06,50.06,8922.0,43.5795,43.6055,43.3888,43.3888,8922.0
2015-08-19 10:40:00,50.11,50.11,50.0,50.0,1600.0,43.4321,43.4321,43.3368,43.3368,1600.0
2015-08-19 10:45:00,50.0,50.0,49.83,49.87,16261.0,43.3368,43.3368,43.1894,43.2241,16261.0
2015-08-19 10:50:00,49.87,49.87,49.77,49.77,7253.0,43.2241,43.2241,43.1374,43.1374,7253.0
2015-08-19 10:55:00,49.77,49.87,49.74,49.82,4436.0,43.1374,43.2241,43.1114,43.1808,4436.0
2015-08-19 11:00:00,49.87,50.03,49.82,49.93,14062.0,43.2241,43.3628,43.1808,43.2761,14062.0
2015-08-19 11:05:00,49.92,49.92,49.88,49.88,1021.0,43.2674,43.2674,43.2328,43.2328,1021.0
2015-08-19 11:10:00,49.88,49.93,49.87,49.88,2600.0,43.2328,43.2761,43.2241,43.2328,2600.0
2015-08-19 11:15:00,49.87,49.87,49.77,49.78,3091.0,43.2241,43.2241,43.1374,43.1461,3091.0
2015-08-19 11:20:00,49.79,49.79,49.62,49.62,14144.0,43.1548,43.1548,43.0074,43.0074,14144.0
2015-08-19 11:25:00,49.6,49.61,49.52,49.57,5868.0,42.9901,42.9987,42.9207,42.9641,5868.0
2015-08-19 11:30:00,49.58,49.6,49.51,49.51,1916.0,42.9727,42.9901,42.9121,42.9121,1916.0
2015-08-19 11:35:00,49.55,49.59,49.52,49.56,2100.0,42.9467,42.9814,42.9207,42.9554,2100.0
2015-08-19 11:40:00,49.59,49.62,49.57,49.6,2094.0,42.9814,43.0074,42.9641,42.9901,2094.0
2015-08-19 11:45:00,49.58,49.64,49.57,49.59,5800.0,42.9727,43.0247,42.9641,42.9814,5800.0
2015-08-19 11:50:00,49.59,49.63,49.58,49.63,1200.0,42.9814,43.0161,42.9727,43.0161,1200.0
2015-08-19 11:55:00,49.63,49.69,49.63,49.66,5620.0,43.0161,43.0681,43.0161,43.0421,5620.0
2015-08-19 12:00:00,49.65,49.66,49.6,49.6,2099.0,43.0334,43.0421,42.9901,42.9901,2099.0
2015-08-19 12:05:00,49.58,49.62,49.57,49.59,1509.0,42.9727,43.0074,42.9641,42.9814,1509.0
2015-08-19 12:10:00,49.61,49.62,49.52,49.52,4535.0,42.9987,43.0074,42.9207,42.9207,4535.0
2015-08-19 12:15:00,49.5,49.5,49.45,49.45,3420.0,42.9034,42.9034,42.8601,42.8601,3420.0
2015-08-19 12:20:00,49.45,49.5,49.43,49.5,3300.0,42.8601,42.9034,42.8427,42.9034,3300.0
2015-08-19 12:25:00,49.51,49.52,49.46,49.5,3600.0,42.9121,42.9207,42.8687,42.9034,3600.0
2015-08-19 12:30:00,49.51,49.59,49.51,49.58,2100.0,42.9121,42.9814,42.9121,42.9727,2100.0
2015-08-19 12:35:00,49.56,49.65,49.56,49.65,2437.0,42.9554,43.0334,42.9554,43.0334,2437.0
2015-08-19 12:40:00,49.65,49.71,49.65,49.69,2400.0,43.0334,43.0854,43.0334,43.0681,2400.0
2015-08-19 12:45:00,49.69,49.72,49.67,49.67,2400.0,43.0681,43.0941,43.0507,43.0507,2400.0
2015-08-19 12:50:00,49.67,49.67,49.6,49.62,4100.0,43.0507,43.0507,42.9901,43.0074,4100.0
2015-08-19 12:55:00,49.59,49.62,49.51,49.58,10189.0,42.9814,43.0074,42.9121,42.9727,10189.0
2015-08-19 13:00:00,49.6,49.69,49.6,49.64,7182.0,42.9901,43.0681,42.9901,43.0247,7182.0
2015-08-19 13:05:00,49.64,49.68,49.51,49.52,25132.0,43.0247,43.0594,42.9121,42.9207,25132.0
2015-08-19 13:10:00,49.59,49.63,49.53,49.58,14108.0,42.9814,43.0161,42.9294,42.9727,14108.0
2015-08-19 13:15:00,49.58,49.59,49.5,49.53,17742.0,42.9727,42.9814,42.9034,42.9294,17742.0
2015-08-19 13:20:00,49.53,49.56,49.51,49.51,10830.0,42.9294,42.9554,42.9121,42.9121,10830.0
2015-08-19 13:25:00,49.52,49.54,49.46,49.46,17280.0,42.9207,42.9381,42.8687,42.8687,17280.0
2015-08-19 13:30:00,49.46,49.59,49.44,49.48,17896.0,42.8687,42.9814,42.8514,42.8861,17896.0
2015-08-19 13:35:00,49.51,49.55,49.41,49.44,6257.0,42.9121,42.9467,42.8254,42.8514,6257.0
2015-08-19 13:40:00,49.47,49.58,49.47,49.53,24378.0,42.8774,42.9727,42.8774,42.9294,24378.0
2015-08-19 13:45:00,49.52,49.83,49.5,49.7,36667.0,42.9207,43.1894,42.9034,43.0767,36667.0
2015-08-19 13:50:00,49.67,49.82,49.66,49.82,5870.0,43.0507,43.1808,43.0421,43.1808,5870.0
2015-08-19 13:55:00,49.82,49.83,49.73,49.78,5124.0,43.1808,43.1894,43.1028,43.1461,5124.0
2015-08-19 14:00:00,49.78,49.8,49.73,49.8,5398.0,43.1461,43.1634,43.1028,43.1634,5398.0
2015-08-19 14:05:00,49.81,49.99,49.81,49.9,8750.0,43.1721,43.3281,43.1721,43.2501,8750.0
2015-08-19 14:10:00,49.9,50.07,49.9,50.05,5748.0,43.2501,43.3974,43.2501,43.3801,5748.0
2015-08-19 14:15:00,50.07,50.07,49.93,49.97,3909.0,43.3974,43.3974,43.2761,43.3108,3909.0
2015-08-19 14:20:00,49.98,50.06,49.97,50.03,3792.0,43.3194,43.3888,43.3108,43.3628,3792.0
2015-08-19 14:25:00,50.05,50.05,49.99,50.01,5666.0,43.3801,43.3801,43.3281,43.3454,5666.0
2015-08-19 14:30:00,50.03,50.03,49.96,49.99,12501.0,43.3628,43.3628,43.3021,43.3281,12501.0
2015-08-19 14:35:00,49.98,50.1,49.98,50.07,8985.0,43.3194,43.4234,43.3194,43.3974,8985.0
2015-08-19 14:40:00,50.09,50.11,50.07,50.07,11509.0,43.4148,43.4321,43.3974,43.3974,11509.0
2015-08-19 14:45:00,50.08,50.08,49.9,49.97,7416.0,43.4061,43.4061,43.2501,43.3108,7416.0
2015-08-19 14:50:00,49.96,49.96,49.93,49.94,6326.0,43.3021,43.3021,43.2761,43.2848,6326.0
2015-08-19 14:55:00,49.92,49.93,49.79,49.84,7478.0,43.2674,43.2761,43.1548,43.1981,7478.0
2015-08-19 15:00:00,49.85,49.85,49.77,49.78,5207.0,43.2068,43.2068,43.1374,43.1461,5207.0
2015-08-19 15:05:00,49.77,49.85,49.77,49.82,4800.0,43.1374,43.2068,43.1374,43.1808,4800.0
2015-08-19 15:10:00,49.85,49.96,49.85,49.96,7132.0,43.2068,43.3021,43.2068,43.3021,7132.0
2015-08-19 15:15:00,49.93,49.97,49.87,49.97,8704.0,43.2761,43.3108,43.2241,43.3108,8704.0
2015-08-19 15:20:00,49.95,50.08,49.94,50.03,8442.0,43.2934,43.4061,43.2848,43.3628,8442.0
2015-08-19 15:25:00,50.05,50.12,50.02,50.05,5950.0,43.3801,43.4408,43.3541,43.3801,5950.0
2015-08-19 15:30:00,50.04,50.13,50.01,50.02,7910.0,43.3714,43.4494,43.3454,43.3541,7910.0
2015-08-19 15:35:00,50.01,50.03,49.88,49.9,8929.0,43.3454,43.3628,43.2328,43.2501,8929.0
2015-08-19 15:40:00,49.87,50.04,49.87,50.01,9343.0,43.2241,43.3714,43.2241,43.3454,9343.0
2015-08-19 15:45:00,49.99,50.05,49.99,50.02,12437.0,43.3281,43.3801,43.3281,43.3541,12437.0
2015-08-19 15:50:00,50.02,50.02,49.95,49.97,33161.0,43.3541,43.3541,43.2934,43.3108,33161.0
2015-08-19 15:55:00,49.98,50.0,49.86,49.91,145924.0,43.3194,43.3368,43.2154,43.2588,145924.0
2015-08-20 09:30:00,49.41,49.65,49.28,49.41,14241.0,42.8254,43.0334,42.7127,42.8254,14241.0
2015-08-20 09:35:00,49.44,49.68,49.4,49.63,5245.0,42.8514,43.0594,42.8167,43.0161,5245.0
2015-08-20 09:40:00,49.7,49.94,49.66,49.93,13448.0,43.0767,43.2848,43.0421,43.2761,13448.0
2015-08-20 09:45:00,49.82,49.82,49.51,49.59,2700.0,43.1808,43.1808,42.9121,42.9814,2700.0
2015-08-20 09:50:00,49.51,49.6,49.38,49.43,12653.0,42.9121,42.9901,42.7994,42.8427,12653.0
2015-08-20 09:55:00,49.46,49.63,49.45,49.61,3564.0,42.8687,43.0161,42.8601,42.9987,3564.0
2015-08-20 10:00:00,49.65,49.65,49.41,49.44,12600.0,43.0334,43.0334,42.8254,42.8514,12600.0
2015-08-20 10:05:00,49.43,49.43,49.3,49.38,11539.0,42.8427,42.8427,42.7301,42.7994,11539.0
2015-08-20 10:10:00,49.35,49.35,49.21,49.28,20568.0,42.7734,42.7734,42.652,42.7127,20568.0
2015-08-20 10:15:00,49.27,49.3,49.19,49.23,10064.0,42.7041,42.7301,42.6347,42.6694,10064.0
2015-08-20 10:20:00,49.14,49.19,49.09,49.11,3750.0,42.5914,42.6347,42.548,42.5654,3750.0
2015-08-20 10:25:00,49.08,49.14,49.02,49.06,5125.0,42.5394,42.5914,42.4874,42.522,5125.0
2015-08-20 10:30:00,49.01,49.09,49.01,49.01,3388.0,42.4787,42.548,42.4787,42.4787,3388.0
2015-08-20 10:35:00,49.06,49.19,49.02,49.18,4529.0,42.522,42.6347,42.4874,42.626,4529.0
2015-08-20 10:40:00,49.17,49.21,49.13,49.16,3751.0,42.6174,42.652,42.5827,42.6087,3751.0
2015-08-20 10:45:00,49.17,49.23,49.14,49.19,7200.0,42.6174,42.6694,42.5914,42.6347,7200.0
2015-08-20 10:50:00,49.21,49.42,49.21,49.4,19002.0,42.652,42.8341,42.652,42.8167,19002.0
2015-08-20 10:55:00,49.4,49.48,49.39,49.41,5844.0,42.8167,42.8861,42.8081,42.8254,5844.0
2015-08-20 11:00:00,49.38,49.43,49.34,49.36,8051.0,42.7994,42.8427,42.7647,42.7821,8051.0
2015-08-20 11:05:00,49.34,49.34,49.19,49.23,4350.0,42.7647,42.7647,42.6347,42.6694,4350.0
2015-08-20 11:10:00,49.22,49.27,49.21,49.22,2800.0,42.6607,42.7041,42.652,42.6607,2800.0
2015-08-20 11:15:00,49.23,49.28,49.23,49.28,2027.0,42.6694,42.7127,42.6694,42.7127,2027.0
2015-08-20 11:20:00,49.3,49.44,49.27,49.42,6755.0,42.7301,42.8514,42.7041,42.8341,6755.0
2015-08-20 11:25:00,49.44,49.47,49.41,49.44,5000.0,42.8514,42.8774,42.8254,42.8514,5000.0
2015-08-20 11:30:00,49.4,49.44,49.35,49.4,3333.0,42.8167,42.8514,42.7734,42.8167,3333.0
2015-08-20 11:35:00,49.42,49.46,49.42,49.46,1884.0,42.8341,42.8687,42.8341,42.8687,1884.0
2015-08-20 11:40:00,49.45,49.46,49.41,49.42,4306.0,42.8601,42.8687,42.8254,42.8341,4306.0
2015-08-20 11:45:00,49.43,49.48,49.42,49.48,1820.0,42.8427,42.8861,42.8341,42.8861,1820.0
2015-08-20 11:50:00,49.46,49.46,49.42,49.44,2430.0,42.8687,42.8687,42.8341,42.8514,2430.0
2015-08-20 11:55:00,49.46,49.65,49.46,49.62,4283.0,42.8687,43.0334,42.8687,43.0074,4283.0
2015-08-20 12:00:00,49.58,49.59,49.47,49.47,1900.0,42.9727,42.9814,42.8774,42.8774,1900.0
2015-08-20 12:05:00,49.45,49.61,49.44,49.61,3746.0,42.8601,42.9987,42.8514,42.9987,3746.0
2015-08-20 12:10:00,49.6,49.65,49.57,49.58,3674.0,42.9901,43.0334,42.9641,42.9727,3674.0
2015-08-20 12:15:00,49.52,49.61,49.46,49.61,8301.0,42.9207,42.9987,42.8687,42.9987,8301.0
2015-08-20 12:20:00,49.62,49.62,49.51,49.55,8400.0,43.0074,43.0074,42.9121,42.9467,8400.0
2015-08-20 12:25:00,49.55,49.55,49.48,49.53,6144.0,42.9467,42.9467,42.8861,42.9294,6144.0
2015-08-20 12:30:00,49.55,49.6,49.51,49.54,5534.0,42.9467,42.9901,42.9121,42.9381,5534.0
2015-08-20 12:35:00,49.55,49.55,49.47,49.52,2748.0,42.9467,42.9467,42.8774,42.9207,2748.0
2015-08-20 12:40:00,49.5,49.51,49.44,49.5,2900.0,42.9034,42.9121,42.8514,42.9034,2900.0
2015-08-20 12:45:00,49.48,49.48,49.36,49.41,2100.0,42.8861,42.8861,42.7821,42.8254,2100.0
2015-08-20 12:50:00,49.41,49.43,49.35,49.37,2100.0,42.8254,42.8427,42.7734,42.7907,2100.0
2015-08-20 12:55:00,49.33,49.34,49.28,49.29,3800.0,42.7561,42.7647,42.7127,42.7214,3800.0
2015-08-20 13:00:00,49.29,49.39,49.29,49.37,13221.0,42.7214,42.8081,42.7214,42.7907,13221.0
2015-08-20 13:05:00,49.35,49.56,49.35,49.48,31487.0,42.7734,42.9554,42.7734,42.8861,31487.0
2015-08-20 13:10:00,49.48,49.5,49.36,49.45,5600.0,42.8861,42.9034,42.7821,42.8601,5600.0
2015-08-20 13:15:00,49.51,49.6,49.32,49.56,31997.0,42.9121,42.9901,42.7474,42.9554,31997.0
2015-08-20 13:20:00,49.62,49.62,49.57,49.61,1000.0,43.0074,43.0074,42.9641,42.9987,1000.0
2015-08-20 13:25:00,49.54,49.66,49.54,49.6,3800.0,42.9381,43.0421,42.9381,42.9901,3800.0
2015-08-20 13:30:00,49.64,49.64,49.56,49.6,3860.0,43.0247,43.0247,42.9554,42.9901,3860.0
2015-08-20 13:35:00,49.58,49.59,49.52,49.55,3300.0,42.9727,42.9814,42.9207,42.9467,3300.0
2015-08-20 13:40:00,49.51,49.51,49.43,49.43,2800.0,42.9121,42.9121,42.8427,42.8427,2800.0
2015-08-20 13:45:00,49.46,49.48,49.42,49.48,2302.0,42.8687,42.8861,42.8341,42.8861,2302.0
2015-08-20 13:50:00,49.46,49.48,49.38,49.41,33368.0,42.8687,42.8861,42.7994,42.8254,33368.0
2015-08-20 13:55:00,49.43,49.44,49.41,49.41,1600.0,42.8427,42.8514,42.8254,42.8254,1600.0
2015-08-20 14:00:00,49.4,49.45,49.4,49.43,2200.0,42.8167,42.8601,42.8167,42.8427,2200.0
2015-08-20 14:05:00,49.4,49.41,49.36,49.37,3991.0,42.8167,42.8254,42.7821,42.7907,3991.0
2015-08-20 14:10:00,49.34,49.37,49.32,49.32,2191.0,42.7647,42.7907,42.7474,42.7474,2191.0
2015-08-20 14:15:00,49.29,49.36,49.26,49.34,2450.0,42.7214,42.7821,42.6954,42.7647,2450.0
2015-08-20 14:20:00,49.32,49.39,49.27,49.3,17632.0,42.7474,42.8081,42.7041,42.7301,17632.0
2015-08-20 14:25:00,49.35,49.37,49.23,49.34,17059.0,42.7734,42.7907,42.6694,42.7647,17059.0
2015-08-20 14:30:00,49.29,49.31,49.21,49.23,6500.0,42.7214,42.7387,42.652,42.6694,6500.0
2015-08-20 14:35:00,49.21,49.28,49.2,49.24,19763.0,42.652,42.7127,42.6434,42.6781,19763.0
2015-08-20 14:40:00,49.22,49.23,49.13,49.22,8000.0,42.6607,42.6694,42.5827,42.6607,8000.0
2015-08-20 14:45:00,49.22,49.24,49.18,49.2,2600.0,42.6607,42.6781,42.626,42.6434,2600.0
2015-08-20 14:50:00,49.2,49.31,49.17,49.31,22127.0,42.6434,42.7387,42.6174,42.7387,22127.0
2015-08-20 14:55:00,49.3,49.35,49.26,49.28,7375.0,42.7301,42.7734,42.6954,42.7127,7375.0
2015-08-20 15:00:00,49.3,49.36,49.27,49.34,3700.0,42.7301,42.7821,42.7041,42.7647,3700.0
2015-08-20 15:05:00,49.37,49.45,49.35,49.44,7367.0,42.7907,42.8601,42.7734,42.8514,7367.0
2015-08-20 15:10:00,49.43,49.48,49.4,49.43,6385.0,42.8427,42.8861,42.8167,42.8427,6385.0
2015-08-20 15:15:00,49.43,49.48,49.42,49.44,10152.0,42.8427,42.8861,42.8341,42.8514,10152.0
2015-08-20 15:20:00,49.46,49.53,49.45,49.53,3745.0,42.8687,42.9294,42.8601,42.9294,3745.0
2015-08-20 15:25:00,49.51,49.59,49.48,49.59,9662.0,42.9121,42.9814,42.8861,42.9814,9662.0
2015-08-20 15:30:00,49.59,49.63,49.56,49.61,8020.0,42.9814,43.0161,42.9554,42.9987,8020.0
2015-08-20 15:35:00,49.59,49.63,49.55,49.55,14549.0,42.9814,43.0161,42.9467,42.9467,14549.0
2015-08-20 15:40:00,49.56,49.58,49.5,49.56,9015.0,42.9554,42.9727,42.9034,42.9554,9015.0
2015-08-20 15:45:00,49.56,49.58,49.48,49.51,20787.0,42.9554,42.9727,42.8861,42.9121,20787.0
2015-08-20 15:50:00,49.48,49.5,49.41,49.44,22972.0,42.8861,42.9034,42.8254,42.8514,22972.0
2015-08-20 15:55:00,49.43,49.46,49.31,49.31,64674.0,42.8427,42.8687,42.7387,42.7387,64674.0
2015-08-21 09:30:00,48.83,48.87,48.35,48.54,11338.0,42.3227,42.3574,41.9067,42.0713,11338.0
2015-08-21 09:35:00,48.69,48.85,48.56,48.67,7079.0,42.2013,42.34,42.0887,42.184,7079.0
2015-08-21 09:40:00,48.62,48.73,48.36,48.43,19715.0,42.1407,42.236,41.9153,41.976,19715.0
2015-08-21 09:45:00,48.41,48.49,48.19,48.26,19170.0,41.9587,42.028,41.768,41.8286,19170.0
2015-08-21 09:50:00,48.28,48.43,48.13,48.17,23455.0,41.846,41.976,41.716,41.7506,23455.0
2015-08-21 09:55:00,48.16,48.27,48.13,48.25,2695.0,41.742,41.8373,41.716,41.82,2695.0
2015-08-21 10:00:00,48.25,48.32,48.11,48.16,19439.0,41.82,41.8807,41.6986,41.742,19439.0
2015-08-21 10:05:00,48.15,48.25,48.12,48.12,15271.0,41.7333,41.82,41.7073,41.7073,15271.0
2015-08-21 10:10:00,48.12,48.17,47.95,48.05,18575.0,41.7073,41.7506,41.56,41.6466,18575.0
2015-08-21 10:15:00,48.01,48.12,47.97,48.11,7108.0,41.612,41.7073,41.5773,41.6986,7108.0
2015-08-21 10:20:00,48.11,48.19,48.0,48.01,14695.0,41.6986,41.768,41.6033,41.612,14695.0
2015-08-21 10:25:00,47.99,48.06,47.86,47.94,11249.0,41.5946,41.6553,41.482,41.5513,11249.0
2015-08-21 10:30:00,47.96,47.98,47.72,47.77,15397.0,41.5686,41.586,41.3606,41.4039,15397.0
2015-08-21 10:35:00,47.74,47.78,47.58,47.65,13762.0,41.3779,41.4126,41.2393,41.2999,13762.0
2015-08-21 10:40:00,47.67,47.71,47.59,47.69,8400.0,41.3173,41.3519,41.2479,41.3346,8400.0
2015-08-21 10:45:00,47.7,47.71,47.52,47.52,10488.0,41.3433,41.3519,41.1873,41.1873,10488.0
2015-08-21 10:50:00,47.52,47.62,47.49,47.62,7621.0,41.1873,41.2739,41.1613,41.2739,7621.0
2015-08-21 10:55:00,47.63,47.63,47.31,47.34,23673.0,41.2826,41.2826,41.0053,41.0313,23673.0
2015-08-21 11:00:00,47.35,47.37,47.06,47.07,65347.0,41.0399,41.0573,40.7886,40.7972,65347.0
2015-08-21 11:05:00,47.06,47.27,47.05,47.2,18373.0,40.7886,40.9706,40.7799,40.9099,18373.0
2015-08-21 11:10:00,47.18,47.26,47.06,47.23,11479.0,40.8926,40.9619,40.7886,40.9359,11479.0
2015-08-21 11:15:00,47.25,47.25,47.14,47.16,8474.0,40.9532,40.9532,40.8579,40.8752,8474.0
2015-08-21 11:20:00,47.18,47.18,46.67,46.83,75820.0,40.8926,40.8926,40.4505,40.5892,75820.0
2015-08-21 11:25:00,46.84,47.12,46.83,47.09,25694.0,40.5979,40.8406,40.5892,40.8146,25694.0
2015-08-21 11:30:00,47.06,47.16,47.0,47.02,11136.0,40.7886,40.8752,40.7366,40.7539,11136.0
2015-08-21 11:35:00,47.01,47.03,46.95,46.97,4654.0,40.7452,40.7626,40.6932,40.7106,4654.0
2015-08-21 11:40:00,46.95,47.11,46.92,47.05,16335.0,40.6932,40.8319,40.6672,40.7799,16335.0
2015-08-21 11:45:00,47.05,47.14,47.0,47.14,6854.0,40.7799,40.8579,40.7366,40.8579,6854.0
2015-08-21 11:50:00,47.14,47.18,47.09,47.16,14633.0,40.8579,40.8926,40.8146,40.8752,14633.0
2015-08-21 11:55:00,47.15,47.38,47.15,47.35,12840.0,40.8666,41.0659,40.8666,41.0399,12840.0
2015-08-21 12:00:00,47.34,47.4,47.29,47.34,9705.0,41.0313,41.0833,40.9879,41.0313,9705.0
2015-08-21 12:05:00,47.38,47.46,47.34,47.42,5942.0,41.0659,41.1353,41.0313,41.1006,5942.0
2015-08-21 12:10:00,47.39,47.49,47.22,47.22,25098.0,41.0746,41.1613,40.9272,40.9272,25098.0
2015-08-21 12:15:00,47.19,47.27,47.12,47.17,36913.0,40.9012,40.9706,40.8406,40.8839,36913.0
2015-08-21 12:20:00,47.18,47.19,47.02,47.09,13171.0,40.8926,40.9012,40.7539,40.8146,13171.0
2015-08-21 12:25:00,47.09,47.12,46.99,47.07,8280.0,40.8146,40.8406,40.7279,40.7972,8280.0
2015-08-21 12:30:00,47.1,47.22,47.1,47.18,4420.0,40.8232,40.9272,40.8232,40.8926,4420.0
2015-08-21 12:35:00,47.16,47.22,47.11,47.14,14637.0,40.8752,40.9272,40.8319,40.8579,14637.0
2015-08-21 12:40:00,47.17,47.17,47.02,47.08,6036.0,40.8839,40.8839,40.7539,40.8059,6036.0
2015-08-21 12:45:00,47.08,47.13,46.97,47.0,6713.0,40.8059,40.8492,40.7106,40.7366,6713.0
2015-08-21 12:50:00,47.02,47.04,46.84,46.86,10358.0,40.7539,40.7712,40.5979,40.6152,10358.0
2015-08-21 12:55:00,46.87,46.92,46.78,46.78,11355.0,40.6239,40.6672,40.5459,40.5459,11355.0
2015-08-21 13:00:00,46.79,46.89,46.77,46.79,15447.0,40.5545,40.6412,40.5372,40.5545,15447.0
2015-08-21 13:05:00,46.78,46.83,46.77,46.81,6565.0,40.5459,40.5892,40.5372,40.5719,6565.0
2015-08-21 13:10:00,46.79,46.86,46.76,46.8,4600.0,40.5545,40.6152,40.5285,40.5632,4600.0
2015-08-21 13:15:00,46.83,46.83,46.71,46.74,9401.0,40.5892,40.5892,40.4852,40.5112,9401.0
2015-08-21 13:20:00,46.75,46.87,46.75,46.87,5200.0,40.5199,40.6239,40.5199,40.6239,5200.0
2015-08-21 13:25:00,46.85,47.01,46.81,47.0,5327.0,40.6066,40.7452,40.5719,40.7366,5327.0
2015-08-21 13:30:00,47.02,47.11,46.99,47.01,28998.0,40.7539,40.8319,40.7279,40.7452,28998.0
2015-08-21 13:35:00,47.01,47.16,46.99,47.16,13977.0,40.7452,40.8752,40.7279,40.8752,13977.0
2015-08-21 13:40:00,47.16,47.25,47.16,47.23,7400.0,40.8752,40.9532,40.8752,40.9359,7400.0
2015-08-21 13:45:00,47.24,47.26,47.06,47.13,5590.0,40.9446,40.9619,40.7886,40.8492,5590.0
2015-08-21 13:50:00,47.08,47.17,47.03,47.12,14419.0,40.8059,40.8839,40.7626,40.8406,14419.0
2015-08-21 13:55:00,47.14,47.25,47.11,47.25,8317.0,40.8579,40.9532,40.8319,40.9532,8317.0
2015-08-21 14:00:00,47.24,47.36,47.23,47.36,9437.0,40.9446,41.0486,40.9359,41.0486,9437.0
2015-08-21 14:05:00,47.33,47.36,47.27,47.36,3425.0,41.0226,41.0486,40.9706,41.0486,3425.0
2015-08-21 14:10:00,47.35,47.37,47.29,47.32,3108.0,41.0399,41.0573,40.9879,41.0139,3108.0
2015-08-21 14:15:00,47.33,47.36,47.19,47.19,6874.0,41.0226,41.0486,40.9012,40.9012,6874.0
2015-08-21 14:20:00,47.2,47.26,47.13,47.13,8409.0,40.9099,40.9619,40.8492,40.8492,8409.0
2015-08-21 14:25:00,47.13,47.27,47.13,47.27,5411.0,40.8492,40.9706,40.8492,40.9706,5411.0
2015-08-21 14:30:00,47.26,47.31,47.25,47.26,6385.0,40.9619,41.0053,40.9532,40.9619,6385.0
2015-08-21 14:35:00,47.24,47.25,47.14,47.2,5350.0,40.9446,40.9532,40.8579,40.9099,5350.0
2015-08-21 14:40:00,47.21,47.25,47.04,47.1,16854.0,40.9186,40.9532,40.7712,40.8232,16854.0
2015-08-21 14:45:00,47.12,47.14,46.96,46.99,6550.0,40.8406,40.8579,40.7019,40.7279,6550.0
2015-08-21 14:50:00,47.0,47.0,46.92,46.99,10620.0,40.7366,40.7366,40.6672,40.7279,10620.0
2015-08-21 14:55:00,47.0,47.11,46.98,47.07,5100.0,40.7366,40.8319,40.7192,40.7972,5100.0
2015-08-21 15:00:00,47.09,47.1,47.02,47.02,6700.0,40.8146,40.8232,40.7539,40.7539,6700.0
2015-08-21 15:05:00,47.03,47.04,46.91,46.91,12700.0,40.7626,40.7712,40.6586,40.6586,12700.0
2015-08-21 15:10:00,46.89,46.92,46.82,46.86,7653.0,40.6412,40.6672,40.5806,40.6152,7653.0
2015-08-21 15:15:00,46.82,46.98,46.71,46.98,9805.0,40.5806,40.7192,40.4852,40.7192,9805.0
2015-08-21 15:20:00,46.96,47.08,46.95,47.08,10201.0,40.7019,40.8059,40.6932,40.8059,10201.0
2015-08-21 15:25:00,47.05,47.08,46.97,47.08,14000.0,40.7799,40.8059,40.7106,40.8059,14000.0
2015-08-21 15:30:00,47.05,47.06,46.87,46.9,13700.0,40.7799,40.7886,40.6239,40.6499,13700.0
2015-08-21 15:35:00,46.92,46.98,46.86,46.95,26002.0,40.6672,40.7192,40.6152,40.6932,26002.0
2015-08-21 15:40:00,46.98,47.07,46.93,47.07,13263.0,40.7192,40.7972,40.6759,40.7972,13263.0
2015-08-21 15:45:00,47.02,47.06,46.89,47.01,20085.0,40.7539,40.7886,40.6412,40.7452,20085.0
2015-08-21 15:50:00,46.96,47.08,46.91,46.96,40763.0,40.7019,40.8059,40.6586,40.7019,40763.0
2015-08-21 15:55:00,46.93,46.98,46.79,46.81,78064.0,40.6759,40.7192,40.5545,40.5719,78064.0
2015-08-24 09:30:00,44.27,44.76,42.39,42.54,24021.0,38.3704,38.7951,36.7409,36.8709,24021.0
2015-08-24 09:35:00,42.51,43.78,42.51,43.68,18815.0,36.8449,37.9457,36.8449,37.859,18815.0
2015-08-24 09:40:00,43.68,44.62,43.58,44.58,25815.0,37.859,38.6737,37.7723,38.6391,25815.0
2015-08-24 09:45:00,44.48,44.57,44.11,44.11,12900.0,38.5524,38.6304,38.2317,38.2317,12900.0
2015-08-24 09:50:00,44.08,44.14,43.66,44.03,32171.0,38.2057,38.2577,37.8417,38.1624,32171.0
2015-08-24 09:55:00,44.07,44.38,44.01,44.38,6921.0,38.197,38.4657,38.145,38.4657,6921.0
2015-08-24 10:00:00,44.32,44.69,44.23,44.69,17955.0,38.4137,38.7344,38.3357,38.7344,17955.0
2015-08-24 10:05:00,44.6,44.81,44.4,44.54,12046.0,38.6564,38.8384,38.4831,38.6044,12046.0
2015-08-24 10:10:00,44.53,44.83,44.43,44.73,24238.0,38.5957,38.8557,38.5091,38.7691,24238.0
2015-08-24 10:15:00,44.8,45.1,44.74,44.86,18448.0,38.8297,39.0898,38.7777,38.8817,18448.0
2015-08-24 10:20:00,44.87,45.12,44.82,45.09,17020.0,38.8904,39.1071,38.8471,39.0811,17020.0
2015-08-24 10:25:00,45.09,45.09,44.55,44.55,29018.0,39.0811,39.0811,38.6131,38.6131,29018.0
2015-08-24 10:30:00,44.51,44.58,44.1,44.14,18444.0,38.5784,38.6391,38.223,38.2577,18444.0
2015-08-24 10:35:00,44.1,44.9,44.1,44.8,19383.0,38.223,38.9164,38.223,38.8297,19383.0
2015-08-24 10:40:00,44.82,44.9,44.51,44.62,35874.0,38.8471,38.9164,38.5784,38.6737,35874.0
2015-08-24 10:45:00,44.69,44.84,44.69,44.8,10835.0,38.7344,38.8644,38.7344,38.8297,10835.0
2015-08-24 10:50:00,44.8,44.8,44.64,44.64,16894.0,38.8297,38.8297,38.6911,38.6911,16894.0
2015-08-24 10:55:00,44.61,44.75,44.58,44.75,3100.0,38.6651,38.7864,38.6391,38.7864,3100.0
2015-08-24 11:00:00,44.8,44.82,44.5,44.54,15032.0,38.8297,38.8471,38.5697,38.6044,15032.0
2015-08-24 11:05:00,44.57,44.6,44.4,44.6,5900.0,38.6304,38.6564,38.4831,38.6564,5900.0
2015-08-24 11:10:00,44.54,44.6,44.45,44.59,8097.0,38.6044,38.6564,38.5264,38.6477,8097.0
2015-08-24 11:15:00,44.58,44.62,44.42,44.46,11646.0,38.6391,38.6737,38.5004,38.5351,11646.0
2015-08-24 11:20:00,44.44,44.44,44.25,44.29,12094.0,38.5177,38.5177,38.353,38.3877,12094.0
2015-08-24 11:25:00,44.31,44.35,44.19,44.19,5900.0,38.405,38.4397,38.301,38.301,5900.0
2015-08-24 11:30:00,44.19,44.27,44.09,44.27,19224.0,38.301,38.3704,38.2144,38.3704,19224.0
2015-08-24 11:35:00,44.28,44.4,44.27,44.31,12716.0,38.379,38.4831,38.3704,38.405,12716.0
2015-08-24 11:40:00,44.28,44.4,44.14,44.38,26658.0,38.379,38.4831,38.2577,38.4657,26658.0
2015-08-24 11:45:00,44.44,44.5,44.3,44.46,15114.0,38.5177,38.5697,38.3964,38.5351,15114.0
2015-08-24 11:50:00,44.47,44.89,44.4,44.89,22210.0,38.5437,38.9078,38.4831,38.9078,22210.0
2015-08-24 11:55:00,44.91,44.93,44.73,44.74,21403.0,38.9251,38.9424,38.7691,38.7777,21403.0
2015-08-24 12:00:00,44.77,44.83,44.56,44.66,17975.0,38.8037,38.8557,38.6217,38.7084,17975.0
2015-08-24 12:05:00,44.69,44.77,44.61,44.73,39116.0,38.7344,38.8037,38.6651,38.7691,39116.0
2015-08-24 12:10:00,44.74,44.81,44.57,44.62,76432.0,38.7777,38.8384,38.6304,38.6737,76432.0
2015-08-24 12:15:00,44.63,45.06,44.5,44.95,35576.0,38.6824,39.0551,38.5697,38.9598,35576.0
2015-08-24 12:20:00,45.03,45.44,44.94,45.43,84034.0,39.0291,39.3845,38.9511,39.3758,84034.0
2015-08-24 12:25:00,45.39,45.43,45.14,45.24,20788.0,39.3411,39.3758,39.1244,39.2111,20788.0
2015-08-24 12:30:00,45.2,45.59,45.17,45.59,10826.0,39.1764,39.5145,39.1504,39.5145,10826.0
2015-08-24 12:35:00,45.6,45.79,45.58,45.66,14372.0,39.5231,39.6878,39.5058,39.5751,14372.0
2015-08-24 12:40:00,45.67,45.7,45.52,45.56,4900.0,39.5838,39.6098,39.4538,39.4885,4900.0
2015-08-24 12:45:00,45.58,45.63,45.27,45.37,26038.0,39.5058,39.5491,39.2371,39.3238,26038.0
2015-08-24 12:50:00,45.37,45.52,45.34,45.39,70738.0,39.3238,39.4538,39.2978,39.3411,70738.0
2015-08-24 12:55:00,45.43,45.6,45.42,45.53,8214.0,39.3758,39.5231,39.3671,39.4625,8214.0
2015-08-24 13:00:00,45.59,45.7,45.54,45.68,8706.0,39.5145,39.6098,39.4711,39.5925,8706.0
2015-08-24 13:05:00,45.67,45.83,45.65,45.67,9720.0,39.5838,39.7225,39.5665,39.5838,9720.0
2015-08-24 13:10:00,45.65,45.65,45.48,45.52,9400.0,39.5665,39.5665,39.4191,39.4538,9400.0
2015-08-24 13:15:00,45.49,45.49,45.28,45.34,27261.0,39.4278,39.4278,39.2458,39.2978,27261.0
2015-08-24 13:20:00,45.31,45.35,45.05,45.08,11721.0,39.2718,39.3064,39.0464,39.0724,11721.0
2015-08-24 13:25:00,45.04,45.11,44.99,45.04,16014.0,39.0378,39.0984,38.9944,39.0378,16014.0
2015-08-24 13:30:00,45.0,45.02,44.91,44.94,8698.0,39.0031,39.0204,38.9251,38.9511,8698.0
2015-08-24 13:35:00,44.94,44.98,44.74,44.75,7225.0,38.9511,38.9858,38.7777,38.7864,7225.0
2015-08-24 13:40:00,44.75,44.91,44.74,44.86,5452.0,38.7864,38.9251,38.7777,38.8817,5452.0
2015-08-24 13:45:00,44.82,45.0,44.81,44.98,13970.0,38.8471,39.0031,38.8384,38.9858,13970.0
2015-08-24 13:50:00,44.97,44.97,44.83,44.83,4697.0,38.9771,38.9771,38.8557,38.8557,4697.0
2015-08-24 13:55:00,44.81,44.81,44.62,44.62,7351.0,38.8384,38.8384,38.6737,38.6737,7351.0
2015-08-24 14:00:00,44.62,44.75,44.61,44.74,10200.0,38.6737,38.7864,38.6651,38.7777,10200.0
2015-08-24 14:05:00,44.73,44.73,44.5,44.5,10201.0,38.7691,38.7691,38.5697,38.5697,10201.0
2015-08-24 14:10:00,44.48,44.49,44.31,44.36,9732.0,38.5524,38.5611,38.405,38.4484,9732.0
2015-08-24 14:15:00,44.3,44.55,44.21,44.54,8137.0,38.3964,38.6131,38.3184,38.6044,8137.0
2015-08-24 14:20:00,44.54,44.61,44.42,44.43,8175.0,38.6044,38.6651,38.5004,38.5091,8175.0
2015-08-24 14:25:00,44.39,44.44,44.36,44.37,6260.0,38.4744,38.5177,38.4484,38.457,6260.0
2015-08-24 14:30:00,44.37,44.42,44.32,44.36,6141.0,38.457,38.5004,38.4137,38.4484,6141.0
2015-08-24 14:35:00,44.42,44.57,44.42,44.44,7864.0,38.5004,38.6304,38.5004,38.5177,7864.0
2015-08-24 14:40:00,44.43,44.46,44.37,44.41,22493.0,38.5091,38.5351,38.457,38.4917,22493.0
2015-08-24 14:45:00,44.41,44.45,44.34,44.41,72847.0,38.4917,38.5264,38.431,38.4917,72847.0
2015-08-24 14:50:00,44.4,44.41,44.13,44.16,17115.0,38.4831,38.4917,38.249,38.275,17115.0
2015-08-24 14:55:00,44.1,44.23,44.04,44.04,14630.0,38.223,38.3357,38.171,38.171,14630.0
2015-08-24 15:00:00,44.03,44.15,43.8,44.04,23899.0,38.1624,38.2664,37.963,38.171,23899.0
2015-08-24 15:05:00,44.11,44.38,44.1,44.38,23801.0,38.2317,38.4657,38.223,38.4657,23801.0
2015-08-24 15:10:00,44.35,44.35,44.14,44.24,22540.0,38.4397,38.4397,38.2577,38.3444,22540.0
2015-08-24 15:15:00,44.24,44.29,44.18,44.23,28358.0,38.3444,38.3877,38.2924,38.3357,28358.0
2015-08-24 15:20:00,44.25,44.29,44.11,44.27,32708.0,38.353,38.3877,38.2317,38.3704,32708.0
2015-08-24 15:25:00,44.28,44.4,44.18,44.18,26750.0,38.379,38.4831,38.2924,38.2924,26750.0
2015-08-24 15:30:00,44.22,44.24,44.07,44.24,26695.0,38.327,38.3444,38.197,38.3444,26695.0
2015-08-24 15:35:00,44.25,44.81,44.25,44.81,21500.0,38.353,38.8384,38.353,38.8384,21500.0
2015-08-24 15:40:00,44.74,44.75,44.52,44.75,50612.0,38.7777,38.7864,38.5871,38.7864,50612.0
2015-08-24 15:45:00,44.74,44.93,44.51,44.57,65787.0,38.7777,38.9424,38.5784,38.6304,65787.0
2015-08-24 15:50:00,44.56,44.91,44.51,44.87,60631.0,38.6217,38.9251,38.5784,38.8904,60631.0
2015-08-24 15:55:00,44.9,44.9,44.35,44.35,180771.0,38.9164,38.9164,38.4397,38.4397,180771.0
2015-08-25 09:30:00,45.61,45.72,45.09,45.09,28075.0,39.5318,39.6271,39.0811,39.0811,28075.0
2015-08-25 09:35:00,45.09,45.1,44.55,44.73,15487.0,39.0811,39.0898,38.6131,38.7691,15487.0
2015-08-25 09:40:00,44.68,44.97,44.56,44.85,9463.0,38.7257,38.9771,38.6217,38.8731,9463.0
2015-08-25 09:45:00,44.79,44.89,44.38,44.46,13256.0,38.8211,38.9078,38.4657,38.5351,13256.0
2015-08-25 09:50:00,44.48,44.85,44.42,44.71,17053.0,38.5524,38.8731,38.5004,38.7517,17053.0
2015-08-25 09:55:00,44.62,44.64,44.45,44.6,7728.0,38.6737,38.6911,38.5264,38.6564,7728.0
2015-08-25 10:00:00,44.58,44.64,44.39,44.49,10175.0,38.6391,38.6911,38.4744,38.5611,10175.0
2015-08-25 10:05:00,44.5,44.57,44.38,44.4,16271.0,38.5697,38.6304,38.4657,38.4831,16271.0
2015-08-25 10:10:00,44.34,44.73,44.27,44.73,22695.0,38.431,38.7691,38.3704,38.7691,22695.0
2015-08-25 10:15:00,44.72,44.78,44.53,44.54,10316.0,38.7604,38.8124,38.5957,38.6044,10316.0
2015-08-25 10:20:00,44.59,44.64,44.45,44.45,4274.0,38.6477,38.6911,38.5264,38.5264,4274.0
2015-08-25 10:25:00,44.4,44.42,44.21,44.29,17252.0,38.4831,38.5004,38.3184,38.3877,17252.0
2015-08-25 10:30:00,44.25,44.29,44.14,44.17,9832.0,38.353,38.3877,38.2577,38.2837,9832.0
2015-08-25 10:35:00,44.16,44.21,44.07,44.13,17786.0,38.275,38.3184,38.197,38.249,17786.0
2015-08-25 10:40:00,44.15,44.33,44.15,44.25,6205.0,38.2664,38.4224,38.2664,38.353,6205.0
2015-08-25 10:45:00,44.25,44.39,44.16,44.37,8600.0,38.353,38.4744,38.275,38.457,8600.0
2015-08-25 10:50:00,44.32,44.5,44.32,44.39,4997.0,38.4137,38.5697,38.4137,38.4744,4997.0
2015-08-25 10:55:00,44.38,44.46,44.34,44.37,7519.0,38.4657,38.5351,38.431,38.457,7519.0
2015-08-25 11:00:00,44.41,44.5,44.4,44.46,5127.0,38.4917,38.5697,38.4831,38.5351,5127.0
2015-08-25 11:05:00,44.46,44.65,44.43,44.63,9584.0,38.5351,38.6997,38.5091,38.6824,9584.0
2015-08-25 11:10:00,44.6,44.72,44.56,44.61,5690.0,38.6564,38.7604,38.6217,38.6651,5690.0
2015-08-25 11:15:00,44.62,44.66,44.53,44.58,33076.0,38.6737,38.7084,38.5957,38.6391,33076.0
2015-08-25 11:20:00,44.61,44.64,44.54,44.54,8304.0,38.6651,38.6911,38.6044,38.6044,8304.0
2015-08-25 11:25:00,44.51,44.6,44.46,44.56,9616.0,38.5784,38.6564,38.5351,38.6217,9616.0
2015-08-25 11:30:00,44.52,44.53,44.4,44.43,18967.0,38.5871,38.5957,38.4831,38.5091,18967.0
2015-08-25 11:35:00,44.45,44.45,44.33,44.35,9138.0,38.5264,38.5264,38.4224,38.4397,9138.0
2015-08-25 11:40:00,44.33,44.36,44.27,44.27,17215.0,38.4224,38.4484,38.3704,38.3704,17215.0
2015-08-25 11:45:00,44.29,44.39,44.27,44.34,9350.0,38.3877,38.4744,38.3704,38.431,9350.0
2015-08-25 11:50:00,44.34,44.37,44.3,44.32,3791.0,38.431,38.457,38.3964,38.4137,3791.0
2015-08-25 11:55:00,44.29,44.31,44.24,44.3,4095.0,38.3877,38.405,38.3444,38.3964,4095.0
2015-08-25 12:00:00,44.28,44.32,44.24,44.31,9971.0,38.379,38.4137,38.3444,38.405,9971.0
2015-08-25 12:05:00,44.3,44.38,44.29,44.36,3625.0,38.3964,38.4657,38.3877,38.4484,3625.0
2015-08-25 12:10:00,44.38,44.39,44.31,44.39,5351.0,38.4657,38.4744,38.405,38.4744,5351.0
2015-08-25 12:15:00,44.38,44.38,44.25,44.26,5242.0,38.4657,38.4657,38.353,38.3617,5242.0
2015-08-25 12:20:00,44.29,44.38,44.25,44.38,14997.0,38.3877,38.4657,38.353,38.4657,14997.0
2015-08-25 12:25:00,44.39,44.4,44.33,44.4,2587.0,38.4744,38.4831,38.4224,38.4831,2587.0
2015-08-25 12:30:00,44.38,44.42,44.35,44.4,4000.0,38.4657,38.5004,38.4397,38.4831,4000.0
2015-08-25 12:35:00,44.38,44.39,44.29,44.3,13790.0,38.4657,38.4744,38.3877,38.3964,13790.0
2015-08-25 12:40:00,44.3,44.34,44.28,44.3,6404.0,38.3964,38.431,38.379,38.3964,6404.0
2015-08-25 12:45:00,44.3,44.3,44.22,44.25,7900.0,38.3964,38.3964,38.327,38.353,7900.0
2015-08-25 12:50:00,44.24,44.25,44.18,44.22,9569.0,38.3444,38.353,38.2924,38.327,9569.0
2015-08-25 12:55:00,44.24,44.24,44.18,44.18,1700.0,38.3444,38.3444,38.2924,38.2924,1700.0
2015-08-25 13:00:00,44.17,44.2,44.13,44.2,2200.0,38.2837,38.3097,38.249,38.3097,2200.0
2015-08-25 13:05:00,44.2,44.24,44.19,44.19,6656.0,38.3097,38.3444,38.301,38.301,6656.0
2015-08-25 13:10:00,44.17,44.29,44.12,44.27,7788.0,38.2837,38.3877,38.2404,38.3704,7788.0
2015-08-25 13:15:00,44.23,44.23,44.02,44.02,5956.0,38.3357,38.3357,38.1537,38.1537,5956.0
2015-08-25 13:20:00,44.07,44.17,44.06,44.12,3112.0,38.197,38.2837,38.1884,38.2404,3112.0
2015-08-25 13:25:00,44.12,44.12,43.83,43.89,9995.0,38.2404,38.2404,37.989,38.041,9995.0
2015-08-25 13:30:00,43.88,43.92,43.83,43.87,2000.0,38.0323,38.067,37.989,38.0237,2000.0
2015-08-25 13:35:00,43.89,43.96,43.84,43.89,12985.0,38.041,38.1017,37.9977,38.041,12985.0
2015-08-25 13:40:00,43.88,43.89,43.76,43.8,4398.0,38.0323,38.041,37.9283,37.963,4398.0
2015-08-25 13:45:00,43.74,43.81,43.71,43.72,4012.0,37.911,37.9717,37.885,37.8937,4012.0
2015-08-25 13:50:00,43.72,43.75,43.67,43.75,2612.0,37.8937,37.9197,37.8503,37.9197,2612.0
2015-08-25 13:55:00,43.79,43.9,43.75,43.79,8851.0,37.9543,38.0497,37.9197,37.9543,8851.0
2015-08-25 14:00:00,43.78,43.82,43.72,43.72,4686.0,37.9457,37.9803,37.8937,37.8937,4686.0
2015-08-25 14:05:00,43.76,43.76,43.69,43.73,7150.0,37.9283,37.9283,37.8677,37.9023,7150.0
2015-08-25 14:10:00,43.7,43.76,43.65,43.65,19280.0,37.8763,37.9283,37.833,37.833,19280.0
2015-08-25 14:15:00,43.67,43.72,43.65,43.7,5470.0,37.8503,37.8937,37.833,37.8763,5470.0
2015-08-25 14:20:00,43.7,43.81,43.7,43.77,3677.0,37.8763,37.9717,37.8763,37.937,3677.0
2015-08-25 14:25:00,43.75,43.76,43.61,43.66,12316.0,37.9197,37.9283,37.7983,37.8417,12316.0
2015-08-25 14:30:00,43.61,43.75,43.61,43.72,12363.0,37.7983,37.9197,37.7983,37.8937,12363.0
2015-08-25 14:35:00,43.67,43.74,43.62,43.68,5377.0,37.8503,37.911,37.807,37.859,5377.0
2015-08-25 14:40:00,43.69,43.73,43.63,43.63,4300.0,37.8677,37.9023,37.8157,37.8157,4300.0
2015-08-25 14:45:00,43.67,43.78,43.66,43.77,9932.0,37.8503,37.9457,37.8417,37.937,9932.0
2015-08-25 14:50:00,43.78,43.83,43.71,43.71,10841.0,37.9457,37.989,37.885,37.885,10841.0
2015-08-25 14:55:00,43.74,43.84,43.74,43.76,10191.0,37.911,37.9977,37.911,37.9283,10191.0
2015-08-25 15:00:00,43.75,43.86,43.7,43.7,12277.0,37.9197,38.015,37.8763,37.8763,12277.0
2015-08-25 15:05:00,43.68,43.75,43.68,43.74,10688.0,37.859,37.9197,37.859,37.911,10688.0
2015-08-25 15:10:00,43.76,43.76,43.71,43.72,8500.0,37.9283,37.9283,37.885,37.8937,8500.0
2015-08-25 15:15:00,43.72,43.72,43.59,43.59,7230.0,37.8937,37.8937,37.781,37.781,7230.0
2015-08-25 15:20:00,43.59,43.59,43.45,43.46,8088.0,37.781,37.781,37.6597,37.6683,8088.0
2015-08-25 15:25:00,43.45,43.51,43.34,43.39,13417.0,37.6597,37.7117,37.5643,37.6076,13417.0
2015-08-25 15:30:00,43.38,43.47,43.21,43.33,23187.0,37.599,37.677,37.4516,37.5556,23187.0
2015-08-25 15:35:00,43.33,43.39,43.01,43.05,24292.0,37.5556,37.6076,37.2783,37.313,24292.0
2015-08-25 15:40:00,43.03,43.24,43.02,43.1,16203.0,37.2956,37.4776,37.287,37.3563,16203.0
2015-08-25 15:45:00,43.11,43.13,42.93,43.01,28161.0,37.365,37.3823,37.209,37.2783,28161.0
2015-08-25 15:50:00,43.0,43.32,42.9,43.23,49136.0,37.2696,37.547,37.1829,37.469,49136.0
2015-08-25 15:55:00,43.25,43.25,42.78,42.81,55834.0,37.4863,37.4863,37.0789,37.1049,55834.0
2015-08-26 09:30:00,43.57,43.66,43.1,43.1,20843.0,37.7637,37.8417,37.3563,37.3563,20843.0
2015-08-26 09:35:00,43.18,43.42,43.0,43.14,12761.0,37.4256,37.6337,37.2696,37.391,12761.0
2015-08-26 09:40:00,43.19,43.22,42.6,42.76,64668.0,37.4343,37.4603,36.9229,37.0616,64668.0
2015-08-26 09:45:00,42.76,43.03,42.76,42.92,25783.0,37.0616,37.2956,37.0616,37.2003,25783.0
2015-08-26 09:50:00,42.99,43.08,42.72,43.02,16321.0,37.261,37.339,37.0269,37.287,16321.0
2015-08-26 09:55:00,42.96,43.1,42.88,42.9,16463.0,37.235,37.3563,37.1656,37.1829,16463.0
2015-08-26 10:00:00,42.94,43.2,42.92,43.05,10821.0,37.2176,37.443,37.2003,37.313,10821.0
2015-08-26 10:05:00,43.05,43.38,43.04,43.36,42952.0,37.313,37.599,37.3043,37.5816,42952.0
2015-08-26 10:10:00,43.32,43.57,43.27,43.38,84607.0,37.547,37.7637,37.5036,37.599,84607.0
2015-08-26 10:15:00,43.33,43.33,42.85,42.86,39319.0,37.5556,37.5556,37.1396,37.1483,39319.0
2015-08-26 10:20:00,42.87,42.87,42.51,42.69,63939.0,37.1569,37.1569,36.8449,37.0009,63939.0
2015-08-26 10:25:00,42.69,43.05,42.65,43.04,23316.0,37.0009,37.313,36.9663,37.3043,23316.0
2015-08-26 10:30:00,42.99,43.14,42.78,42.91,41546.0,37.261,37.391,37.0789,37.1916,41546.0
2015-08-26 10:35:00,42.91,42.96,42.77,42.82,11403.0,37.1916,37.235,37.0703,37.1136,11403.0
2015-08-26 10:40:00,42.85,42.9,42.67,42.86,14314.0,37.1396,37.1829,36.9836,37.1483,14314.0
2015-08-26 10:45:00,42.86,43.01,42.79,42.95,9660.0,37.1483,37.2783,37.0876,37.2263,9660.0
2015-08-26 10:50:00,43.0,43.13,42.91,43.0,46616.0,37.2696,37.3823,37.1916,37.2696,46616.0
2015-08-26 10:55:00,43.04,43.04,42.76,42.91,22037.0,37.3043,37.3043,37.0616,37.1916,22037.0
2015-08-26 11:00:00,42.86,42.96,42.79,42.8,24833.0,37.1483,37.235,37.0876,37.0963,24833.0
2015-08-26 11:05:00,42.82,42.88,42.69,42.69,36041.0,37.1136,37.1656,37.0009,37.0009,36041.0
2015-08-26 11:10:00,42.71,42.82,42.69,42.77,17855.0,37.0183,37.1136,37.0009,37.0703,17855.0
2015-08-26 11:15:00,42.8,42.82,42.69,42.75,18590.0,37.0963,37.1136,37.0009,37.0529,18590.0
2015-08-26 11:20:00,42.75,42.8,42.57,42.59,31540.0,37.0529,37.0963,36.8969,36.9143,31540.0
2015-08-26 11:25:00,42.61,42.67,42.55,42.6,19520.0,36.9316,36.9836,36.8796,36.9229,19520.0
2015-08-26 11:30:00,42.57,42.8,42.57,42.61,11768.0,36.8969,37.0963,36.8969,36.9316,11768.0
2015-08-26 11:35:00,42.6,42.62,42.52,42.56,5550.0,36.9229,36.9403,36.8536,36.8883,5550.0
2015-08-26 11:40:00,42.56,42.71,42.56,42.61,26632.0,36.8883,37.0183,36.8883,36.9316,26632.0
2015-08-26 11:45:00,42.6,42.66,42.5,42.62,26458.0,36.9229,36.9749,36.8363,36.9403,26458.0
2015-08-26 11:50:00,42.62,42.9,42.62,42.7,35334.0,36.9403,37.1829,36.9403,37.0096,35334.0
2015-08-26 11:55:00,42.68,42.71,42.64,42.64,26249.0,36.9923,37.0183,36.9576,36.9576,26249.0
2015-08-26 12:00:00,42.64,42.72,42.62,42.7,21897.0,36.9576,37.0269,36.9403,37.0096,21897.0
2015-08-26 12:05:00,42.7,42.76,42.6,42.7,12915.0,37.0096,37.0616,36.9229,37.0096,12915.0
2015-08-26 12:10:00,42.7,42.7,42.57,42.6,12665.0,37.0096,37.0096,36.8969,36.9229,12665.0
2015-08-26 12:15:00,42.55,42.67,42.54,42.62,27621.0,36.8796,36.9836,36.8709,36.9403,27621.0
2015-08-26 12:20:00,42.64,42.73,42.57,42.72,8800.0,36.9576,37.0356,36.8969,37.0269,8800.0
2015-08-26 12:25:00,42.7,42.76,42.58,42.68,8700.0,37.0096,37.0616,36.9056,36.9923,8700.0
2015-08-26 12:30:00,42.68,42.69,42.62,42.66,8842.0,36.9923,37.0009,36.9403,36.9749,8842.0
2015-08-26 12:35:00,42.63,42.65,42.47,42.48,10800.0,36.9489,36.9663,36.8103,36.8189,10800.0
2015-08-26 12:40:00,42.52,42.53,42.36,42.51,18701.0,36.8536,36.8623,36.7149,36.8449,18701.0
2015-08-26 12:45:00,42.49,42.59,42.48,42.59,18528.0,36.8276,36.9143,36.8189,36.9143,18528.0
2015-08-26 12:50:00,42.57,42.59,42.5,42.57,9921.0,36.8969,36.9143,36.8363,36.8969,9921.0
2015-08-26 12:55:00,42.6,42.66,42.56,42.61,20035.0,36.9229,36.9749,36.8883,36.9316,20035.0
2015-08-26 13:00:00,42.62,42.65,42.48,42.55,23390.0,36.9403,36.9663,36.8189,36.8796,23390.0
2015-08-26 13:05:00,42.55,42.58,42.4,42.42,9243.0,36.8796,36.9056,36.7496,36.7669,9243.0
2015-08-26 13:10:00,42.42,42.53,42.39,42.5,15620.0,36.7669,36.8623,36.7409,36.8363,15620.0
2015-08-26 13:15:00,42.52,42.54,42.47,42.5,16977.0,36.8536,36.8709,36.8103,36.8363,16977.0
2015-08-26 13:20:00,42.52,42.58,42.46,42.48,30716.0,36.8536,36.9056,36.8016,36.8189,30716.0
2015-08-26 13:25:00,42.49,42.53,42.45,42.5,21227.0,36.8276,36.8623,36.7929,36.8363,21227.0
2015-08-26 13:30:00,42.5,42.51,42.44,42.5,23057.0,36.8363,36.8449,36.7842,36.8363,23057.0
2015-08-26 13:35:00,42.5,42.53,42.49,42.51,56877.0,36.8363,36.8623,36.8276,36.8449,56877.0
2015-08-26 13:40:00,42.5,42.66,42.47,42.64,83303.0,36.8363,36.9749,36.8103,36.9576,83303.0
2015-08-26 13:45:00,42.66,42.71,42.5,42.58,22561.0,36.9749,37.0183,36.8363,36.9056,22561.0
2015-08-26 13:50:00,42.57,42.72,42.56,42.66,12740.0,36.8969,37.0269,36.8883,36.9749,12740.0
2015-08-26 13:55:00,42.67,42.68,42.61,42.64,17455.0,36.9836,36.9923,36.9316,36.9576,17455.0
2015-08-26 14:00:00,42.65,42.68,42.54,42.54,47905.0,36.9663,36.9923,36.8709,36.8709,47905.0
2015-08-26 14:05:00,42.59,42.71,42.58,42.68,12757.0,36.9143,37.0183,36.9056,36.9923,12757.0
2015-08-26 14:10:00,42.7,42.7,42.52,42.57,15698.0,37.0096,37.0096,36.8536,36.8969,15698.0
2015-08-26 14:15:00,42.55,42.61,42.5,42.51,22968.0,36.8796,36.9316,36.8363,36.8449,22968.0
2015-08-26 14:20:00,42.5,42.51,42.35,42.43,28012.0,36.8363,36.8449,36.7062,36.7756,28012.0
2015-08-26 14:25:00,42.43,42.49,42.35,42.35,27140.0,36.7756,36.8276,36.7062,36.7062,27140.0
2015-08-26 14:30:00,42.35,42.52,42.31,42.52,12830.0,36.7062,36.8536,36.6716,36.8536,12830.0
2015-08-26 14:35:00,42.53,42.64,42.52,42.6,17938.0,36.8623,36.9576,36.8536,36.9229,17938.0
2015-08-26 14:40:00,42.63,42.73,42.6,42.62,24348.0,36.9489,37.0356,36.9229,36.9403,24348.0
2015-08-26 14:45:00,42.6,42.75,42.59,42.65,26838.0,36.9229,37.0529,36.9143,36.9663,26838.0
2015-08-26 14:50:00,42.68,42.77,42.66,42.7,21873.0,36.9923,37.0703,36.9749,37.0096,21873.0
2015-08-26 14:55:00,42.72,42.72,42.6,42.64,17243.0,37.0269,37.0269,36.9229,36.9576,17243.0
2015-08-26 15:00:00,42.64,42.7,42.6,42.63,22778.0,36.9576,37.0096,36.9229,36.9489,22778.0
2015-08-26 15:05:00,42.65,42.75,42.62,42.68,57485.0,36.9663,37.0529,36.9403,36.9923,57485.0
2015-08-26 15:10:00,42.7,42.87,42.68,42.79,90979.0,37.0096,37.1569,36.9923,37.0876,90979.0
2015-08-26 15:15:00,42.81,43.03,42.76,42.9,67765.0,37.1049,37.2956,37.0616,37.1829,67765.0
2015-08-26 15:20:00,42.9,42.96,42.74,42.84,56123.0,37.1829,37.235,37.0443,37.1309,56123.0
2015-08-26 15:25:00,42.87,43.08,42.83,43.05,27071.0,37.1569,37.339,37.1223,37.313,27071.0
2015-08-26 15:30:00,43.06,43.1,42.93,43.02,42293.0,37.3216,37.3563,37.209,37.287,42293.0
2015-08-26 15:35:00,43.04,43.04,42.9,42.94,41419.0,37.3043,37.3043,37.1829,37.2176,41419.0
2015-08-26 15:40:00,42.94,42.99,42.74,42.92,98049.0,37.2176,37.261,37.0443,37.2003,98049.0
2015-08-26 15:45:00,42.91,43.02,42.72,42.78,136344.0,37.1916,37.287,37.0269,37.0789,136344.0
2015-08-26 15:50:00,42.77,42.97,42.76,42.93,144241.0,37.0703,37.2436,37.0616,37.209,144241.0
2015-08-26 15:55:00,42.93,43.1,42.79,43.08,235450.0,37.209,37.3563,37.0876,37.339,235450.0
2015-08-27 09:30:00,43.67,43.97,43.6,43.83,27401.0,37.8503,38.1104,37.7897,37.989,27401.0
2015-08-27 09:35:00,43.92,44.14,43.81,44.13,10500.0,38.067,38.2577,37.9717,38.249,10500.0
2015-08-27 09:40:00,44.14,44.37,44.0,44.3,15351.0,38.2577,38.457,38.1364,38.3964,15351.0
2015-08-27 09:45:00,44.34,44.37,44.15,44.17,8464.0,38.431,38.457,38.2664,38.2837,8464.0
2015-08-27 09:50:00,44.13,44.52,44.11,44.27,16900.0,38.249,38.5871,38.2317,38.3704,16900.0
2015-08-27 09:55:00,44.25,44.32,44.13,44.3,7750.0,38.353,38.4137,38.249,38.3964,7750.0
2015-08-27 10:00:00,44.3,44.5,44.25,44.36,10831.0,38.3964,38.5697,38.353,38.4484,10831.0
2015-08-27 10:05:00,44.34,44.54,44.21,44.54,9366.0,38.431,38.6044,38.3184,38.6044,9366.0
2015-08-27 10:10:00,44.58,44.75,44.57,44.7,12294.0,38.6391,38.7864,38.6304,38.7431,12294.0
2015-08-27 10:15:00,44.73,44.77,44.53,44.68,7590.0,38.7691,38.8037,38.5957,38.7257,7590.0
2015-08-27 10:20:00,44.62,44.77,44.61,44.74,18167.0,38.6737,38.8037,38.6651,38.7777,18167.0
2015-08-27 10:25:00,44.75,44.84,44.73,44.79,8661.0,38.7864,38.8644,38.7691,38.8211,8661.0
2015-08-27 10:30:00,44.79,44.82,44.74,44.76,14588.0,38.8211,38.8471,38.7777,38.7951,14588.0
2015-08-27 10:35:00,44.8,45.03,44.8,45.03,7170.0,38.8297,39.0291,38.8297,39.0291,7170.0
2015-08-27 10:40:00,45.03,45.11,45.0,45.07,9463.0,39.0291,39.0984,39.0031,39.0638,9463.0
2015-08-27 10:45:00,45.04,45.35,45.0,45.35,11111.0,39.0378,39.3064,39.0031,39.3064,11111.0
2015-08-27 10:50:00,45.3,45.34,45.2,45.34,8900.0,39.2631,39.2978,39.1764,39.2978,8900.0
2015-08-27 10:55:00,45.36,45.47,45.34,45.46,20647.0,39.3151,39.4105,39.2978,39.4018,20647.0
2015-08-27 11:00:00,45.45,45.58,45.43,45.56,9076.0,39.3931,39.5058,39.3758,39.4885,9076.0
2015-08-27 11:05:00,45.58,45.76,45.57,45.65,14930.0,39.5058,39.6618,39.4971,39.5665,14930.0
2015-08-27 11:10:00,45.65,45.8,45.64,45.67,16216.0,39.5665,39.6965,39.5578,39.5838,16216.0
2015-08-27 11:15:00,45.67,45.68,45.47,45.49,20328.0,39.5838,39.5925,39.4105,39.4278,20328.0
2015-08-27 11:20:00,45.49,45.6,45.38,45.53,20715.0,39.4278,39.5231,39.3325,39.4625,20715.0
2015-08-27 11:25:00,45.47,45.48,45.32,45.37,16713.0,39.4105,39.4191,39.2804,39.3238,16713.0
2015-08-27 11:30:00,45.38,45.54,45.37,45.51,56465.0,39.3325,39.4711,39.3238,39.4451,56465.0
2015-08-27 11:35:00,45.52,45.59,45.44,45.52,24757.0,39.4538,39.5145,39.3845,39.4538,24757.0
2015-08-27 11:40:00,45.51,45.69,45.5,45.65,27182.0,39.4451,39.6011,39.4365,39.5665,27182.0
2015-08-27 11:45:00,45.69,45.77,45.66,45.66,23232.0,39.6011,39.6705,39.5751,39.5751,23232.0
2015-08-27 11:50:00,45.66,45.69,45.61,45.68,15552.0,39.5751,39.6011,39.5318,39.5925,15552.0
2015-08-27 11:55:00,45.7,45.77,45.69,45.74,9226.0,39.6098,39.6705,39.6011,39.6445,9226.0
2015-08-27 12:00:00,45.77,46.01,45.74,46.0,23591.0,39.6705,39.8785,39.6445,39.8698,23591.0
2015-08-27 12:05:00,45.99,46.16,45.99,46.0,19349.0,39.8612,40.0085,39.8612,39.8698,19349.0
2015-08-27 12:10:00,46.03,46.05,45.97,45.98,9806.0,39.8958,39.9132,39.8438,39.8525,9806.0
2015-08-27 12:15:00,45.97,45.98,45.9,45.91,7085.0,39.8438,39.8525,39.7832,39.7918,7085.0
2015-08-27 12:20:00,45.9,46.0,45.87,45.95,10501.0,39.7832,39.8698,39.7572,39.8265,10501.0
2015-08-27 12:25:00,45.97,45.98,45.92,45.98,13285.0,39.8438,39.8525,39.8005,39.8525,13285.0
2015-08-27 12:30:00,46.0,46.0,45.92,45.96,10251.0,39.8698,39.8698,39.8005,39.8352,10251.0
2015-08-27 12:35:00,45.96,45.99,45.87,45.92,17040.0,39.8352,39.8612,39.7572,39.8005,17040.0
2015-08-27 12:40:00,45.91,45.92,45.83,45.83,3495.0,39.7918,39.8005,39.7225,39.7225,3495.0
2015-08-27 12:45:00,45.83,45.89,45.76,45.89,11225.0,39.7225,39.7745,39.6618,39.7745,11225.0
2015-08-27 12:50:00,45.9,45.95,45.84,45.85,14132.0,39.7832,39.8265,39.7312,39.7398,14132.0
2015-08-27 12:55:00,45.85,45.89,45.82,45.89,17823.0,39.7398,39.7745,39.7138,39.7745,17823.0
2015-08-27 13:00:00,45.9,45.9,45.81,45.86,12356.0,39.7832,39.7832,39.7051,39.7485,12356.0
2015-08-27 13:05:00,45.88,46.02,45.86,46.01,14900.0,39.7658,39.8872,39.7485,39.8785,14900.0
2015-08-27 13:10:00,46.03,46.14,45.97,46.07,9556.0,39.8958,39.9912,39.8438,39.9305,9556.0
2015-08-27 13:15:00,46.1,46.16,46.06,46.06,7791.0,39.9565,40.0085,39.9218,39.9218,7791.0
2015-08-27 13:20:00,46.08,46.2,46.08,46.16,9367.0,39.9392,40.0432,39.9392,40.0085,9367.0
2015-08-27 13:25:00,46.14,46.19,46.11,46.14,10382.0,39.9912,40.0345,39.9652,39.9912,10382.0
2015-08-27 13:30:00,46.11,46.17,46.08,46.1,8134.0,39.9652,40.0172,39.9392,39.9565,8134.0
2015-08-27 13:35:00,46.07,46.11,46.04,46.1,12468.0,39.9305,39.9652,39.9045,39.9565,12468.0
2015-08-27 13:40:00,46.1,46.19,46.09,46.18,9964.0,39.9565,40.0345,39.9478,40.0258,9964.0
2015-08-27 13:45:00,46.18,46.19,45.98,45.99,14703.0,40.0258,40.0345,39.8525,39.8612,14703.0
2015-08-27 13:50:00,45.99,45.99,45.95,45.96,4870.0,39.8612,39.8612,39.8265,39.8352,4870.0
2015-08-27 13:55:00,45.95,46.0,45.91,46.0,11780.0,39.8265,39.8698,39.7918,39.8698,11780.0
2015-08-27 14:00:00,46.02,46.04,45.95,46.04,8040.0,39.8872,39.9045,39.8265,39.9045,8040.0
2015-08-27 14:05:00,46.05,46.1,45.99,46.08,20462.0,39.9132,39.9565,39.8612,39.9392,20462.0
2015-08-27 14:10:00,46.06,46.1,46.02,46.07,12106.0,39.9218,39.9565,39.8872,39.9305,12106.0
2015-08-27 14:15:00,46.05,46.06,45.84,45.85,11310.0,39.9132,39.9218,39.7312,39.7398,11310.0
2015-08-27 14:20:00,45.84,45.9,45.64,45.69,46462.0,39.7312,39.7832,39.5578,39.6011,46462.0
2015-08-27 14:25:00,45.7,45.71,45.43,45.46,20700.0,39.6098,39.6185,39.3758,39.4018,20700.0
2015-08-27 14:30:00,45.48,45.48,45.25,45.28,48015.0,39.4191,39.4191,39.2198,39.2458,48015.0
2015-08-27 14:35:00,45.29,45.33,45.22,45.26,40746.0,39.2544,39.2891,39.1938,39.2284,40746.0
2015-08-27 14:40:00,45.25,45.26,45.14,45.14,22948.0,39.2198,39.2284,39.1244,39.1244,22948.0
2015-08-27 14:45:00,45.16,45.19,44.95,44.95,31381.0,39.1418,39.1678,38.9598,38.9598,31381.0
2015-08-27 14:50:00,44.98,44.98,44.64,44.68,57792.0,38.9858,38.9858,38.6911,38.7257,57792.0
2015-08-27 14:55:00,44.67,44.68,44.46,44.52,24426.0,38.7171,38.7257,38.5351,38.5871,24426.0
2015-08-27 15:00:00,44.57,44.66,44.35,44.36,30434.0,38.6304,38.7084,38.4397,38.4484,30434.0
2015-08-27 15:05:00,44.35,44.52,44.29,44.51,55938.0,38.4397,38.5871,38.3877,38.5784,55938.0
2015-08-27 15:10:00,44.5,44.63,44.46,44.59,28692.0,38.5697,38.6824,38.5351,38.6477,28692.0
2015-08-27 15:15:00,44.58,44.64,44.5,44.55,45006.0,38.6391,38.6911,38.5697,38.6131,45006.0
2015-08-27 15:20:00,44.55,44.55,44.4,44.49,21443.0,38.6131,38.6131,38.4831,38.5611,21443.0
2015-08-27 15:25:00,44.46,44.87,44.44,44.86,33099.0,38.5351,38.8904,38.5177,38.8817,33099.0
2015-08-27 15:30:00,44.87,45.0,44.8,44.97,35171.0,38.8904,39.0031,38.8297,38.9771,35171.0
2015-08-27 15:35:00,44.98,45.01,44.86,44.91,38387.0,38.9858,39.0118,38.8817,38.9251,38387.0
2015-08-27 15:40:00,44.89,45.15,44.86,45.06,44612.0,38.9078,39.1331,38.8817,39.0551,44612.0
2015-08-27 15:45:00,45.12,45.17,44.98,45.08,55511.0,39.1071,39.1504,38.9858,39.0724,55511.0
2015-08-27 15:50:00,45.09,45.09,45.02,45.09,81966.0,39.0811,39.0811,39.0204,39.0811,81966.0
2015-08-27 15:55:00,45.1,45.16,45.06,45.12,136887.0,39.0898,39.1418,39.0551,39.1071,136887.0
2015-08-28 09:30:00,44.94,45.14,44.77,44.89,8771.0,38.9511,39.1244,38.8037,38.9078,8771.0
2015-08-28 09:35:00,45.01,45.45,44.88,45.4,4160.0,39.0118,39.3931,38.8991,39.3498,4160.0
2015-08-28 09:40:00,45.46,45.71,45.42,45.71,24729.0,39.4018,39.6185,39.3671,39.6185,24729.0
2015-08-28 09:45:00,45.68,45.69,45.1,45.16,12888.0,39.5925,39.6011,39.0898,39.1418,12888.0
2015-08-28 09:50:00,45.1,45.46,45.04,45.42,7140.0,39.0898,39.4018,39.0378,39.3671,7140.0
2015-08-28 09:55:00,45.4,45.64,45.34,45.59,3700.0,39.3498,39.5578,39.2978,39.5145,3700.0
2015-08-28 10:00:00,45.59,45.67,45.48,45.67,4450.0,39.5145,39.5838,39.4191,39.5838,4450.0
2015-08-28 10:05:00,45.67,45.69,45.37,45.48,19475.0,39.5838,39.6011,39.3238,39.4191,19475.0
2015-08-28 10:10:00,45.52,45.75,45.49,45.75,16703.0,39.4538,39.6531,39.4278,39.6531,16703.0
2015-08-28 10:15:00,45.76,45.92,45.76,45.89,12352.0,39.6618,39.8005,39.6618,39.7745,12352.0
2015-08-28 10:20:00,45.93,46.03,45.84,46.02,18394.0,39.8092,39.8958,39.7312,39.8872,18394.0
2015-08-28 10:25:00,46.02,46.19,46.02,46.13,15516.0,39.8872,40.0345,39.8872,39.9825,15516.0
2015-08-28 10:30:00,46.16,46.24,46.12,46.15,16793.0,40.0085,40.0778,39.9738,39.9998,16793.0
2015-08-28 10:35:00,46.15,46.22,46.1,46.12,16191.0,39.9998,40.0605,39.9565,39.9738,16191.0
2015-08-28 10:40:00,46.11,46.17,45.92,46.13,20569.0,39.9652,40.0172,39.8005,39.9825,20569.0
2015-08-28 10:45:00,46.17,46.23,45.81,45.93,23892.0,40.0172,40.0692,39.7051,39.8092,23892.0
2015-08-28 10:50:00,45.94,46.02,45.9,46.01,14846.0,39.8178,39.8872,39.7832,39.8785,14846.0
2015-08-28 10:55:00,46.01,46.09,45.96,45.96,13081.0,39.8785,39.9478,39.8352,39.8352,13081.0
2015-08-28 11:00:00,45.97,46.2,45.94,46.18,15259.0,39.8438,40.0432,39.8178,40.0258,15259.0
2015-08-28 11:05:00,46.19,46.2,46.03,46.09,9510.0,40.0345,40.0432,39.8958,39.9478,9510.0
2015-08-28 11:10:00,46.13,46.25,46.12,46.24,9884.0,39.9825,40.0865,39.9738,40.0778,9884.0
2015-08-28 11:15:00,46.24,46.34,46.17,46.3,13369.0,40.0778,40.1645,40.0172,40.1298,13369.0
2015-08-28 11:20:00,46.33,46.42,46.32,46.32,9476.0,40.1559,40.2339,40.1472,40.1472,9476.0
2015-08-28 11:25:00,46.31,46.42,46.28,46.39,10205.0,40.1385,40.2339,40.1125,40.2079,10205.0
2015-08-28 11:30:00,46.42,46.53,46.39,46.51,11242.0,40.2339,40.3292,40.2079,40.3119,11242.0
2015-08-28 11:35:00,46.51,46.54,46.43,46.52,14498.0,40.3119,40.3379,40.2425,40.3205,14498.0
2015-08-28 11:40:00,46.53,46.54,46.34,46.39,6100.0,40.3292,40.3379,40.1645,40.2079,6100.0
2015-08-28 11:45:00,46.4,46.43,46.35,46.4,9348.0,40.2165,40.2425,40.1732,40.2165,9348.0
2015-08-28 11:50:00,46.4,46.52,46.35,46.35,6900.0,40.2165,40.3205,40.1732,40.1732,6900.0
2015-08-28 11:55:00,46.34,46.34,46.19,46.31,5600.0,40.1645,40.1645,40.0345,40.1385,5600.0
2015-08-28 12:00:00,46.3,46.32,46.13,46.16,6523.0,40.1298,40.1472,39.9825,40.0085,6523.0
2015-08-28 12:05:00,46.19,46.33,46.14,46.28,6466.0,40.0345,40.1559,39.9912,40.1125,6466.0
2015-08-28 12:10:00,46.24,46.41,46.17,46.41,3962.0,40.0778,40.2252,40.0172,40.2252,3962.0
2015-08-28 12:15:00,46.39,46.51,46.39,46.46,7800.0,40.2079,40.3119,40.2079,40.2685,7800.0
2015-08-28 12:20:00,46.47,46.52,46.41,46.42,11181.0,40.2772,40.3205,40.2252,40.2339,11181.0
2015-08-28 12:25:00,46.4,46.53,46.38,46.52,5620.0,40.2165,40.3292,40.1992,40.3205,5620.0
2015-08-28 12:30:00,46.52,46.58,46.47,46.54,6500.0,40.3205,40.3725,40.2772,40.3379,6500.0
2015-08-28 12:35:00,46.55,46.58,46.44,46.44,6271.0,40.3465,40.3725,40.2512,40.2512,6271.0
2015-08-28 12:40:00,46.45,46.48,46.25,46.27,9572.0,40.2599,40.2859,40.0865,40.1038,9572.0
2015-08-28 12:45:00,46.29,46.36,46.27,46.36,4500.0,40.1212,40.1819,40.1038,40.1819,4500.0
2015-08-28 12:50:00,46.34,46.39,46.29,46.34,9773.0,40.1645,40.2079,40.1212,40.1645,9773.0
2015-08-28 12:55:00,46.33,46.35,46.18,46.21,6600.0,40.1559,40.1732,40.0258,40.0518,6600.0
2015-08-28 13:00:00,46.2,46.2,46.1,46.12,7369.0,40.0432,40.0432,39.9565,39.9738,7369.0
2015-08-28 13:05:00,46.11,46.18,46.08,46.1,15295.0,39.9652,40.0258,39.9392,39.9565,15295.0
2015-08-28 13:10:00,46.09,46.16,46.01,46.01,4206.0,39.9478,40.0085,39.8785,39.8785,4206.0
2015-08-28 13:15:00,46.02,46.16,46.02,46.14,3300.0,39.8872,40.0085,39.8872,39.9912,3300.0
2015-08-28 13:20:00,46.18,46.18,46.0,46.05,8058.0,40.0258,40.0258,39.8698,39.9132,8058.0
2015-08-28 13:25:00,46.04,46.06,45.85,45.88,7088.0,39.9045,39.9218,39.7398,39.7658,7088.0
2015-08-28 13:30:00,45.88,45.98,45.88,45.93,9111.0,39.7658,39.8525,39.7658,39.8092,9111.0
2015-08-28 13:35:00,45.91,45.91,45.68,45.69,13675.0,39.7918,39.7918,39.5925,39.6011,13675.0
2015-08-28 13:40:00,45.66,45.75,45.61,45.75,7558.0,39.5751,39.6531,39.5318,39.6531,7558.0
2015-08-28 13:45:00,45.73,45.87,45.73,45.76,7215.0,39.6358,39.7572,39.6358,39.6618,7215.0
2015-08-28 13:50:00,45.75,45.83,45.73,45.77,7455.0,39.6531,39.7225,39.6358,39.6705,7455.0
2015-08-28 13:55:00,45.81,45.82,45.73,45.73,6033.0,39.7051,39.7138,39.6358,39.6358,6033.0
2015-08-28 14:00:00,45.76,45.85,45.71,45.85,11027.0,39.6618,39.7398,39.6185,39.7398,11027.0
2015-08-28 14:05:00,45.85,45.89,45.77,45.77,6377.0,39.7398,39.7745,39.6705,39.6705,6377.0
2015-08-28 14:10:00,45.8,45.8,45.67,45.69,5839.0,39.6965,39.6965,39.5838,39.6011,5839.0
2015-08-28 14:15:00,45.69,45.73,45.61,45.69,10098.0,39.6011,39.6358,39.5318,39.6011,10098.0
2015-08-28 14:20:00,45.7,45.78,45.62,45.62,9400.0,39.6098,39.6791,39.5405,39.5405,9400.0
2015-08-28 14:25:00,45.62,45.64,45.52,45.62,8100.0,39.5405,39.5578,39.4538,39.5405,8100.0
2015-08-28 14:30:00,45.64,45.64,45.48,45.48,14379.0,39.5578,39.5578,39.4191,39.4191,14379.0
2015-08-28 14:35:00,45.45,45.46,45.36,45.44,24177.0,39.3931,39.4018,39.3151,39.3845,24177.0
2015-08-28 14:40:00,45.44,45.46,45.35,45.39,12316.0,39.3845,39.4018,39.3064,39.3411,12316.0
2015-08-28 14:45:00,45.38,45.53,45.37,45.47,29035.0,39.3325,39.4625,39.3238,39.4105,29035.0
2015-08-28 14:50:00,45.5,45.5,45.39,45.39,9566.0,39.4365,39.4365,39.3411,39.3411,9566.0
2015-08-28 14:55:00,45.43,45.49,45.38,45.41,16153.0,39.3758,39.4278,39.3325,39.3585,16153.0
2015-08-28 15:00:00,45.43,45.43,45.3,45.35,24429.0,39.3758,39.3758,39.2631,39.3064,24429.0
2015-08-28 15:05:00,45.35,45.43,45.31,45.39,15681.0,39.3064,39.3758,39.2718,39.3411,15681.0
2015-08-28 15:10:00,45.36,45.37,45.3,45.34,21242.0,39.3151,39.3238,39.2631,39.2978,21242.0
2015-08-28 15:15:00,45.32,45.34,45.24,45.29,12166.0,39.2804,39.2978,39.2111,39.2544,12166.0
2015-08-28 15:20:00,45.27,45.32,45.25,45.25,10528.0,39.2371,39.2804,39.2198,39.2198,10528.0
2015-08-28 15:25:00,45.24,45.34,45.24,45.34,12607.0,39.2111,39.2978,39.2111,39.2978,12607.0
2015-08-28 15:30:00,45.31,45.31,45.16,45.23,24674.0,39.2718,39.2718,39.1418,39.2024,24674.0
2015-08-28 15:35:00,45.21,45.27,45.12,45.19,27994.0,39.1851,39.2371,39.1071,39.1678,27994.0
2015-08-28 15:40:00,45.18,45.19,45.06,45.18,31390.0,39.1591,39.1678,39.0551,39.1591,31390.0
2015-08-28 15:45:00,45.2,45.27,45.06,45.16,73468.0,39.1764,39.2371,39.0551,39.1418,73468.0
2015-08-28 15:50:00,45.16,45.28,45.12,45.14,62467.0,39.1418,39.2458,39.1071,39.1244,62467.0
2015-08-28 15:55:00,45.14,45.3,45.1,45.28,126778.0,39.1244,39.2631,39.0898,39.2458,126778.0
2015-08-31 09:30:00,44.95,45.13,44.61,44.66,11353.0,38.9598,39.1158,38.6651,38.7084,11353.0
2015-08-31 09:35:00,44.6,44.61,44.15,44.15,16360.0,38.6564,38.6651,38.2664,38.2664,16360.0
2015-08-31 09:40:00,44.15,44.22,44.1,44.22,21239.0,38.2664,38.327,38.223,38.327,21239.0
2015-08-31 09:45:00,44.24,44.25,44.03,44.04,10239.0,38.3444,38.353,38.1624,38.171,10239.0
2015-08-31 09:50:00,44.01,44.34,43.98,44.34,12679.0,38.145,38.431,38.119,38.431,12679.0
2015-08-31 09:55:00,44.35,44.35,44.01,44.16,13564.0,38.4397,38.4397,38.145,38.275,13564.0
2015-08-31 10:00:00,44.14,44.25,44.04,44.19,5700.0,38.2577,38.353,38.171,38.301,5700.0
2015-08-31 10:05:00,44.22,44.5,44.16,44.5,24366.0,38.327,38.5697,38.275,38.5697,24366.0
2015-08-31 10:10:00,44.5,44.5,44.35,44.43,9500.0,38.5697,38.5697,38.4397,38.5091,9500.0
2015-08-31 10:15:00,44.43,44.64,44.32,44.64,20182.0,38.5091,38.6911,38.4137,38.6911,20182.0
2015-08-31 10:20:00,44.67,44.84,44.67,44.77,8600.0,38.7171,38.8644,38.7171,38.8037,8600.0
2015-08-31 10:25:00,44.8,44.84,44.58,44.76,19046.0,38.8297,38.8644,38.6391,38.7951,19046.0
2015-08-31 10:30:00,44.76,45.06,44.71,45.02,21677.0,38.7951,39.0551,38.7517,39.0204,21677.0
2015-08-31 10:35:00,44.98,45.08,44.93,44.98,17314.0,38.9858,39.0724,38.9424,38.9858,17314.0
2015-08-31 10:40:00,45.02,45.03,44.79,44.8,7501.0,39.0204,39.0291,38.8211,38.8297,7501.0
2015-08-31 10:45:00,44.8,44.8,44.57,44.65,12201.0,38.8297,38.8297,38.6304,38.6997,12201.0
2015-08-31 10:50:00,44.63,44.83,44.61,44.77,12472.0,38.6824,38.8557,38.6651,38.8037,12472.0
2015-08-31 10:55:00,44.76,44.76,44.6,44.6,7498.0,38.7951,38.7951,38.6564,38.6564,7498.0
2015-08-31 11:00:00,44.62,44.7,44.59,44.69,15038.0,38.6737,38.7431,38.6477,38.7344,15038.0
2015-08-31 11:05:00,44.68,44.73,44.58,44.73,33974.0,38.7257,38.7691,38.6391,38.7691,33974.0
2015-08-31 11:10:00,44.74,44.8,44.74,44.79,10849.0,38.7777,38.8297,38.7777,38.8211,10849.0
2015-08-31 11:15:00,44.8,44.88,44.76,44.85,20292.0,38.8297,38.8991,38.7951,38.8731,20292.0
2015-08-31 11:20:00,44.85,44.97,44.83,44.97,9452.0,38.8731,38.9771,38.8557,38.9771,9452.0
2015-08-31 11:25:00,45.0,45.19,45.0,45.18,6783.0,39.0031,39.1678,39.0031,39.1591,6783.0
2015-08-31 11:30:00,45.19,45.2,45.04,45.06,4149.0,39.1678,39.1764,39.0378,39.0551,4149.0
2015-08-31 11:35:00,45.07,45.17,45.01,45.16,6893.0,39.0638,39.1504,39.0118,39.1418,6893.0
2015-08-31 11:40:00,45.16,45.49,45.14,45.48,18815.0,39.1418,39.4278,39.1244,39.4191,18815.0
2015-08-31 11:45:00,45.44,45.52,45.29,45.29,14414.0,39.3845,39.4538,39.2544,39.2544,14414.0
2015-08-31 11:50:00,45.25,45.28,45.09,45.12,11500.0,39.2198,39.2458,39.0811,39.1071,11500.0
2015-08-31 11:55:00,45.14,45.18,45.05,45.06,10401.0,39.1244,39.1591,39.0464,39.0551,10401.0
2015-08-31 12:00:00,45.07,45.17,45.05,45.13,11400.0,39.0638,39.1504,39.0464,39.1158,11400.0
2015-08-31 12:05:00,45.17,45.36,45.15,45.27,9076.0,39.1504,39.3151,39.1331,39.2371,9076.0
2015-08-31 12:10:00,45.25,45.28,45.21,45.25,3692.0,39.2198,39.2458,39.1851,39.2198,3692.0
2015-08-31 12:15:00,45.21,45.25,45.05,45.15,13666.0,39.1851,39.2198,39.0464,39.1331,13666.0
2015-08-31 12:20:00,45.13,45.25,45.13,45.17,3766.0,39.1158,39.2198,39.1158,39.1504,3766.0
2015-08-31 12:25:00,45.2,45.24,45.13,45.16,7394.0,39.1764,39.2111,39.1158,39.1418,7394.0
2015-08-31 12:30:00,45.16,45.2,45.08,45.1,4800.0,39.1418,39.1764,39.0724,39.0898,4800.0
2015-08-31 12:35:00,45.1,45.21,45.06,45.21,3400.0,39.0898,39.1851,39.0551,39.1851,3400.0
2015-08-31 12:40:00,45.19,45.19,45.1,45.12,17515.0,39.1678,39.1678,39.0898,39.1071,17515.0
2015-08-31 12:45:00,45.17,45.25,45.15,45.2,12124.0,39.1504,39.2198,39.1331,39.1764,12124.0
2015-08-31 12:50:00,45.17,45.28,45.17,45.28,7100.0,39.1504,39.2458,39.1504,39.2458,7100.0
2015-08-31 12:55:00,45.28,45.29,45.19,45.23,9752.0,39.2458,39.2544,39.1678,39.2024,9752.0
2015-08-31 13:00:00,45.23,45.3,45.2,45.28,9379.0,39.2024,39.2631,39.1764,39.2458,9379.0
2015-08-31 13:05:00,45.26,45.26,45.21,45.25,5732.0,39.2284,39.2284,39.1851,39.2198,5732.0
2015-08-31 13:10:00,45.25,45.32,45.25,45.32,7344.0,39.2198,39.2804,39.2198,39.2804,7344.0
2015-08-31 13:15:00,45.32,45.36,45.32,45.32,7917.0,39.2804,39.3151,39.2804,39.2804,7917.0
2015-08-31 13:20:00,45.32,45.35,45.21,45.21,9346.0,39.2804,39.3064,39.1851,39.1851,9346.0
2015-08-31 13:25:00,45.2,45.35,45.2,45.35,12631.0,39.1764,39.3064,39.1764,39.3064,12631.0
2015-08-31 13:30:00,45.31,45.34,45.15,45.16,10243.0,39.2718,39.2978,39.1331,39.1418,10243.0
2015-08-31 13:35:00,45.17,45.26,45.17,45.24,9118.0,39.1504,39.2284,39.1504,39.2111,9118.0
2015-08-31 13:40:00,45.25,45.25,45.05,45.14,18031.0,39.2198,39.2198,39.0464,39.1244,18031.0
2015-08-31 13:45:00,45.15,45.15,45.07,45.15,6505.0,39.1331,39.1331,39.0638,39.1331,6505.0
2015-08-31 13:50:00,45.15,45.28,45.15,45.24,9299.0,39.1331,39.2458,39.1331,39.2111,9299.0
2015-08-31 13:55:00,45.25,45.3,45.25,45.26,4764.0,39.2198,39.2631,39.2198,39.2284,4764.0
2015-08-31 14:00:00,45.27,45.29,45.22,45.22,7300.0,39.2371,39.2544,39.1938,39.1938,7300.0
2015-08-31 14:05:00,45.24,45.25,45.13,45.13,4950.0,39.2111,39.2198,39.1158,39.1158,4950.0
2015-08-31 14:10:00,45.12,45.17,45.12,45.13,8998.0,39.1071,39.1504,39.1071,39.1158,8998.0
2015-08-31 14:15:00,45.12,45.12,44.87,44.94,15774.0,39.1071,39.1071,38.8904,38.9511,15774.0
2015-08-31 14:20:00,44.93,45.09,44.91,45.07,12064.0,38.9424,39.0811,38.9251,39.0638,12064.0
2015-08-31 14:25:00,45.07,45.18,45.06,45.13,16247.0,39.0638,39.1591,39.0551,39.1158,16247.0
2015-08-31 14:30:00,45.15,45.23,45.11,45.16,13724.0,39.1331,39.2024,39.0984,39.1418,13724.0
2015-08-31 14:35:00,45.17,45.18,45.11,45.15,8495.0,39.1504,39.1591,39.0984,39.1331,8495.0
2015-08-31 14:40:00,45.15,45.25,45.12,45.22,18009.0,39.1331,39.2198,39.1071,39.1938,18009.0
2015-08-31 14:45:00,45.2,45.22,45.13,45.13,9404.0,39.1764,39.1938,39.1158,39.1158,9404.0
2015-08-31 14:50:00,45.13,45.13,44.91,44.91,24983.0,39.1158,39.1158,38.9251,38.9251,24983.0
2015-08-31 14:55:00,44.91,45.05,44.87,45.01,11613.0,38.9251,39.0464,38.8904,39.0118,11613.0
2015-08-31 15:00:00,45.01,45.1,45.0,45.07,8167.0,39.0118,39.0898,39.0031,39.0638,8167.0
2015-08-31 15:05:00,45.06,45.15,45.06,45.1,12429.0,39.0551,39.1331,39.0551,39.0898,12429.0
2015-08-31 15:10:00,45.07,45.12,45.07,45.11,11298.0,39.0638,39.1071,39.0638,39.0984,11298.0
2015-08-31 15:15:00,45.1,45.11,45.02,45.03,10718.0,39.0898,39.0984,39.0204,39.0291,10718.0
2015-08-31 15:20:00,45.01,45.04,44.94,45.04,18325.0,39.0118,39.0378,38.9511,39.0378,18325.0
2015-08-31 15:25:00,45.0,45.02,44.96,45.02,17148.0,39.0031,39.0204,38.9684,39.0204,17148.0
2015-08-31 15:30:00,45.02,45.2,45.0,45.2,30681.0,39.0204,39.1764,39.0031,39.1764,30681.0
2015-08-31 15:35:00,45.21,45.21,45.13,45.18,34441.0,39.1851,39.1851,39.1158,39.1591,34441.0
2015-08-31 15:40:00,45.18,45.34,45.18,45.32,23269.0,39.1591,39.2978,39.1591,39.2804,23269.0
2015-08-31 15:45:00,45.34,45.5,45.33,45.38,60438.0,39.2978,39.4365,39.2891,39.3325,60438.0
2015-08-31 15:50:00,45.38,45.39,45.29,45.36,58763.0,39.3325,39.3411,39.2544,39.3151,58763.0
2015-08-31 15:55:00,45.36,45.36,45.16,45.21,123269.0,39.3151,39.3151,39.1418,39.1851,123269.0
2015-09-01 09:30:00,44.14,44.27,44.14,44.25,7309.0,38.2577,38.3704,38.2577,38.353,7309.0
2015-09-01 09:35:00,44.26,44.4,44.16,44.3,6610.0,38.3617,38.4831,38.275,38.3964,6610.0
2015-09-01 09:40:00,44.35,44.37,44.2,44.35,3810.0,38.4397,38.457,38.3097,38.4397,3810.0
2015-09-01 09:45:00,44.4,44.55,44.4,44.42,3523.0,38.4831,38.6131,38.4831,38.5004,3523.0
2015-09-01 09:50:00,44.45,44.5,44.33,44.45,3145.0,38.5264,38.5697,38.4224,38.5264,3145.0
2015-09-01 09:55:00,44.39,44.42,44.3,44.4,8972.0,38.4744,38.5004,38.3964,38.4831,8972.0
2015-09-01 10:00:00,44.35,44.39,44.07,44.11,11290.0,38.4397,38.4744,38.197,38.2317,11290.0
2015-09-01 10:05:00,44.11,44.13,43.96,44.05,16120.0,38.2317,38.249,38.1017,38.1797,16120.0
2015-09-01 10:10:00,44.05,44.12,44.0,44.03,25784.0,38.1797,38.2404,38.1364,38.1624,25784.0
2015-09-01 10:15:00,44.02,44.25,44.01,44.05,22854.0,38.1537,38.353,38.145,38.1797,22854.0
2015-09-01 10:20:00,44.01,44.16,43.95,44.13,41343.0,38.145,38.275,38.093,38.249,41343.0
2015-09-01 10:25:00,44.17,44.24,44.16,44.24,1916.0,38.2837,38.3444,38.275,38.3444,1916.0
2015-09-01 10:30:00,44.27,44.27,44.1,44.18,12173.0,38.3704,38.3704,38.223,38.2924,12173.0
2015-09-01 10:35:00,44.24,44.43,44.23,44.37,21468.0,38.3444,38.5091,38.3357,38.457,21468.0
2015-09-01 10:40:00,44.37,44.4,44.25,44.26,19267.0,38.457,38.4831,38.353,38.3617,19267.0
2015-09-01 10:45:00,44.3,44.32,44.11,44.14,15595.0,38.3964,38.4137,38.2317,38.2577,15595.0
2015-09-01 10:50:00,44.16,44.17,44.04,44.06,5631.0,38.275,38.2837,38.171,38.1884,5631.0
2015-09-01 10:55:00,44.06,44.07,43.96,44.02,5300.0,38.1884,38.197,38.1017,38.1537,5300.0
2015-09-01 11:00:00,44.1,44.15,43.97,44.03,6503.0,38.223,38.2664,38.1104,38.1624,6503.0
2015-09-01 11:05:00,44.04,44.15,44.01,44.12,8518.0,38.171,38.2664,38.145,38.2404,8518.0
2015-09-01 11:10:00,44.17,44.3,44.17,44.29,4786.0,38.2837,38.3964,38.2837,38.3877,4786.0
2015-09-01 11:15:00,44.3,44.39,44.27,44.34,4500.0,38.3964,38.4744,38.3704,38.431,4500.0
2015-09-01 11:20:00,44.32,44.35,44.26,44.27,4052.0,38.4137,38.4397,38.3617,38.3704,4052.0
2015-09-01 11:25:00,44.26,44.27,44.08,44.09,3571.0,38.3617,38.3704,38.2057,38.2144,3571.0
2015-09-01 11:30:00,44.11,44.14,44.02,44.07,6955.0,38.2317,38.2577,38.1537,38.197,6955.0
2015-09-01 11:35:00,44.04,44.1,43.99,44.01,3837.0,38.171,38.223,38.1277,38.145,3837.0
2015-09-01 11:40:00,43.99,43.99,43.9,43.9,3800.0,38.1277,38.1277,38.0497,38.0497,3800.0
2015-09-01 11:45:00,43.91,43.92,43.82,43.85,17622.0,38.0584,38.067,37.9803,38.0063,17622.0
2015-09-01 11:50:00,43.87,43.97,43.8,43.93,7235.0,38.0237,38.1104,37.963,38.0757,7235.0
2015-09-01 11:55:00,43.92,43.98,43.92,43.93,7000.0,38.067,38.119,38.067,38.0757,7000.0
2015-09-01 12:00:00,43.96,43.96,43.74,43.77,8145.0,38.1017,38.1017,37.911,37.937,8145.0
2015-09-01 12:05:00,43.75,43.81,43.71,43.78,4250.0,37.9197,37.9717,37.885,37.9457,4250.0
2015-09-01 12:10:00,43.77,43.8,43.75,43.79,3127.0,37.937,37.963,37.9197,37.9543,3127.0
2015-09-01 12:15:00,43.81,43.94,43.8,43.94,6400.0,37.9717,38.0844,37.963,38.0844,6400.0
2015-09-01 12:20:00,43.93,43.94,43.86,43.86,3181.0,38.0757,38.0844,38.015,38.015,3181.0
2015-09-01 12:25:00,43.88,43.88,43.8,43.82,4351.0,38.0323,38.0323,37.963,37.9803,4351.0
2015-09-01 12:30:00,43.81,43.81,43.74,43.79,5206.0,37.9717,37.9717,37.911,37.9543,5206.0
2015-09-01 12:35:00,43.78,43.85,43.78,43.82,2569.0,37.9457,38.0063,37.9457,37.9803,2569.0
2015-09-01 12:40:00,43.83,43.84,43.67,43.78,4900.0,37.989,37.9977,37.8503,37.9457,4900.0
2015-09-01 12:45:00,43.79,43.79,43.72,43.74,4095.0,37.9543,37.9543,37.8937,37.911,4095.0
2015-09-01 12:50:00,43.72,43.73,43.62,43.68,3314.0,37.8937,37.9023,37.807,37.859,3314.0
2015-09-01 12:55:00,43.69,43.69,43.61,43.62,5676.0,37.8677,37.8677,37.7983,37.807,5676.0
2015-09-01 13:00:00,43.63,43.83,43.63,43.81,7993.0,37.8157,37.989,37.8157,37.9717,7993.0
2015-09-01 13:05:00,43.82,43.85,43.64,43.66,10765.0,37.9803,38.0063,37.8243,37.8417,10765.0
2015-09-01 13:10:00,43.68,43.7,43.58,43.62,3713.0,37.859,37.8763,37.7723,37.807,3713.0
2015-09-01 13:15:00,43.64,43.76,43.61,43.63,3600.0,37.8243,37.9283,37.7983,37.8157,3600.0
2015-09-01 13:20:00,43.65,43.71,43.63,43.66,4401.0,37.833,37.885,37.8157,37.8417,4401.0
2015-09-01 13:25:00,43.66,43.85,43.65,43.84,6800.0,37.8417,38.0063,37.833,37.9977,6800.0
2015-09-01 13:30:00,43.78,43.84,43.76,43.8,8477.0,37.9457,37.9977,37.9283,37.963,8477.0
2015-09-01 13:35:00,43.79,43.89,43.78,43.8,10972.0,37.9543,38.041,37.9457,37.963,10972.0
2015-09-01 13:40:00,43.77,43.88,43.75,43.88,16032.0,37.937,38.0323,37.9197,38.0323,16032.0
2015-09-01 13:45:00,43.86,43.87,43.79,43.8,15705.0,38.015,38.0237,37.9543,37.963,15705.0
2015-09-01 13:50:00,43.8,44.05,43.78,43.94,103901.0,37.963,38.1797,37.9457,38.0844,103901.0
2015-09-01 13:55:00,43.95,44.0,43.83,43.84,51897.0,38.093,38.1364,37.989,37.9977,51897.0
2015-09-01 14:00:00,43.83,43.87,43.62,43.69,25507.0,37.989,38.0237,37.807,37.8677,25507.0
2015-09-01 14:05:00,43.71,43.73,43.66,43.69,10973.0,37.885,37.9023,37.8417,37.8677,10973.0
2015-09-01 14:10:00,43.65,43.67,43.49,43.52,43971.0,37.833,37.8503,37.6943,37.7203,43971.0
2015-09-01 14:15:00,43.51,43.55,43.39,43.39,13802.0,37.7117,37.7463,37.6076,37.6076,13802.0
2015-09-01 14:20:00,43.38,43.45,43.31,43.31,19120.0,37.599,37.6597,37.5383,37.5383,19120.0
2015-09-01 14:25:00,43.33,43.51,43.31,43.43,15270.0,37.5556,37.7117,37.5383,37.6423,15270.0
2015-09-01 14:30:00,43.42,43.53,43.36,43.49,17943.0,37.6337,37.729,37.5816,37.6943,17943.0
2015-09-01 14:35:00,43.48,43.54,43.46,43.51,18098.0,37.6857,37.7377,37.6683,37.7117,18098.0
2015-09-01 14:40:00,43.55,43.56,43.41,43.41,35694.0,37.7463,37.755,37.625,37.625,35694.0
2015-09-01 14:45:00,43.41,43.5,43.33,43.35,20088.0,37.625,37.703,37.5556,37.573,20088.0
2015-09-01 14:50:00,43.35,43.41,43.28,43.3,45354.0,37.573,37.625,37.5123,37.5296,45354.0
2015-09-01 14:55:00,43.31,43.39,43.27,43.27,15926.0,37.5383,37.6076,37.5036,37.5036,15926.0
2015-09-01 15:00:00,43.32,43.32,43.17,43.19,32148.0,37.547,37.547,37.417,37.4343,32148.0
2015-09-01 15:05:00,43.19,43.26,43.14,43.25,21586.0,37.4343,37.495,37.391,37.4863,21586.0
2015-09-01 15:10:00,43.26,43.26,43.2,43.22,23250.0,37.495,37.495,37.443,37.4603,23250.0
2015-09-01 15:15:00,43.22,43.25,43.1,43.14,21801.0,37.4603,37.4863,37.3563,37.391,21801.0
2015-09-01 15:20:00,43.14,43.15,43.07,43.08,43891.0,37.391,37.3996,37.3303,37.339,43891.0
2015-09-01 15:25:00,43.09,43.12,43.0,43.02,26834.0,37.3476,37.3736,37.2696,37.287,26834.0
2015-09-01 15:30:00,43.01,43.02,42.94,42.94,38962.0,37.2783,37.287,37.2176,37.2176,38962.0
2015-09-01 15:35:00,42.94,43.11,42.76,42.78,84858.0,37.2176,37.365,37.0616,37.0789,84858.0
2015-09-01 15:40:00,42.78,42.78,42.6,42.69,56394.0,37.0789,37.0789,36.9229,37.0009,56394.0
2015-09-01 15:45:00,42.72,42.82,42.63,42.68,110061.0,37.0269,37.1136,36.9489,36.9923,110061.0
2015-09-01 15:50:00,42.7,42.88,42.69,42.86,88244.0,37.0096,37.1656,37.0009,37.1483,88244.0
2015-09-01 15:55:00,42.83,43.02,42.76,42.86,141389.0,37.1223,37.287,37.0616,37.1483,141389.0
2015-09-02 09:30:00,43.5,43.65,43.23,43.55,21984.0,37.703,37.833,37.469,37.7463,21984.0
2015-09-02 09:35:00,43.56,43.56,43.27,43.36,12779.0,37.755,37.755,37.5036,37.5816,12779.0
2015-09-02 09:40:00,43.38,43.46,43.26,43.27,9259.0,37.599,37.6683,37.495,37.5036,9259.0
2015-09-02 09:45:00,43.25,43.36,43.22,43.25,10350.0,37.4863,37.5816,37.4603,37.4863,10350.0
2015-09-02 09:50:00,43.26,43.32,43.1,43.32,14132.0,37.495,37.547,37.3563,37.547,14132.0
2015-09-02 09:55:00,43.36,43.36,43.13,43.13,8551.0,37.5816,37.5816,37.3823,37.3823,8551.0
2015-09-02 10:00:00,43.14,43.31,42.89,42.9,61077.0,37.391,37.5383,37.1743,37.1829,61077.0
2015-09-02 10:05:00,42.9,43.02,42.77,43.0,35813.0,37.1829,37.287,37.0703,37.2696,35813.0
2015-09-02 10:10:00,43.0,43.17,42.94,43.13,15972.0,37.2696,37.417,37.2176,37.3823,15972.0
2015-09-02 10:15:00,43.11,43.11,42.83,42.84,14400.0,37.365,37.365,37.1223,37.1309,14400.0
2015-09-02 10:20:00,42.82,42.89,42.7,42.73,25661.0,37.1136,37.1743,37.0096,37.0356,25661.0
2015-09-02 10:25:00,42.75,42.92,42.74,42.81,20303.0,37.0529,37.2003,37.0443,37.1049,20303.0
2015-09-02 10:30:00,42.79,42.82,42.67,42.81,8881.0,37.0876,37.1136,36.9836,37.1049,8881.0
2015-09-02 10:35:00,42.79,42.85,42.69,42.7,7330.0,37.0876,37.1396,37.0009,37.0096,7330.0
2015-09-02 10:40:00,42.78,42.78,42.7,42.7,5860.0,37.0789,37.0789,37.0096,37.0096,5860.0
2015-09-02 10:45:00,42.69,42.73,42.45,42.5,12352.0,37.0009,37.0356,36.7929,36.8363,12352.0
2015-09-02 10:50:00,42.5,42.57,42.48,42.51,4450.0,36.8363,36.8969,36.8189,36.8449,4450.0
2015-09-02 10:55:00,42.52,42.63,42.46,42.53,14600.0,36.8536,36.9489,36.8016,36.8623,14600.0
2015-09-02 11:00:00,42.53,42.67,42.53,42.67,24389.0,36.8623,36.9836,36.8623,36.9836,24389.0
2015-09-02 11:05:00,42.69,42.73,42.65,42.68,6120.0,37.0009,37.0356,36.9663,36.9923,6120.0
2015-09-02 11:10:00,42.68,42.72,42.64,42.7,4963.0,36.9923,37.0269,36.9576,37.0096,4963.0
2015-09-02 11:15:00,42.69,42.77,42.61,42.76,5672.0,37.0009,37.0703,36.9316,37.0616,5672.0
2015-09-02 11:20:00,42.78,42.95,42.78,42.95,7292.0,37.0789,37.2263,37.0789,37.2263,7292.0
2015-09-02 11:25:00,42.93,42.97,42.86,42.89,5850.0,37.209,37.2436,37.1483,37.1743,5850.0
2015-09-02 11:30:00,42.89,42.9,42.64,42.65,6242.0,37.1743,37.1829,36.9576,36.9663,6242.0
2015-09-02 11:35:00,42.68,42.69,42.53,42.56,10882.0,36.9923,37.0009,36.8623,36.8883,10882.0
2015-09-02 11:40:00,42.53,42.64,42.49,42.64,8044.0,36.8623,36.9576,36.8276,36.9576,8044.0
2015-09-02 11:45:00,42.65,42.67,42.51,42.52,6455.0,36.9663,36.9836,36.8449,36.8536,6455.0
2015-09-02 11:50:00,42.49,42.52,42.41,42.46,4456.0,36.8276,36.8536,36.7582,36.8016,4456.0
2015-09-02 11:55:00,42.44,42.55,42.43,42.55,3081.0,36.7842,36.8796,36.7756,36.8796,3081.0
2015-09-02 12:00:00,42.56,42.63,42.51,42.51,4641.0,36.8883,36.9489,36.8449,36.8449,4641.0
2015-09-02 12:05:00,42.49,42.51,42.42,42.49,3752.0,36.8276,36.8449,36.7669,36.8276,3752.0
2015-09-02 12:10:00,42.54,42.65,42.52,42.63,3845.0,36.8709,36.9663,36.8536,36.9489,3845.0
2015-09-02 12:15:00,42.64,42.65,42.54,42.59,6700.0,36.9576,36.9663,36.8709,36.9143,6700.0
2015-09-02 12:20:00,42.6,42.63,42.54,42.61,5050.0,36.9229,36.9489,36.8709,36.9316,5050.0
2015-09-02 12:25:00,42.61,42.75,42.61,42.67,5700.0,36.9316,37.0529,36.9316,36.9836,5700.0
2015-09-02 12:30:00,42.69,42.73,42.68,42.68,2100.0,37.0009,37.0356,36.9923,36.9923,2100.0
2015-09-02 12:35:00,42.63,42.76,42.63,42.74,3503.0,36.9489,37.0616,36.9489,37.0443,3503.0
2015-09-02 12:40:00,42.74,42.85,42.67,42.85,40500.0,37.0443,37.1396,36.9836,37.1396,40500.0
2015-09-02 12:45:00,42.8,42.86,42.7,42.86,14924.0,37.0963,37.1483,37.0096,37.1483,14924.0
2015-09-02 12:50:00,42.85,42.85,42.71,42.73,3500.0,37.1396,37.1396,37.0183,37.0356,3500.0
2015-09-02 12:55:00,42.74,42.96,42.74,42.96,9050.0,37.0443,37.235,37.0443,37.235,9050.0
2015-09-02 13:00:00,42.97,42.98,42.75,42.79,7165.0,37.2436,37.2523,37.0529,37.0876,7165.0
2015-09-02 13:05:00,42.79,42.86,42.69,42.79,26805.0,37.0876,37.1483,37.0009,37.0876,26805.0
2015-09-02 13:10:00,42.78,42.89,42.72,42.73,34690.0,37.0789,37.1743,37.0269,37.0356,34690.0
2015-09-02 13:15:00,42.74,42.74,42.62,42.65,9900.0,37.0443,37.0443,36.9403,36.9663,9900.0
2015-09-02 13:20:00,42.66,42.77,42.6,42.69,10940.0,36.9749,37.0703,36.9229,37.0009,10940.0
2015-09-02 13:25:00,42.66,42.8,42.65,42.79,5859.0,36.9749,37.0963,36.9663,37.0876,5859.0
2015-09-02 13:30:00,42.79,42.81,42.63,42.66,14690.0,37.0876,37.1049,36.9489,36.9749,14690.0
2015-09-02 13:35:00,42.7,42.72,42.66,42.69,6756.0,37.0096,37.0269,36.9749,37.0009,6756.0
2015-09-02 13:40:00,42.72,42.77,42.71,42.77,3379.0,37.0269,37.0703,37.0183,37.0703,3379.0
2015-09-02 13:45:00,42.79,42.83,42.63,42.7,26388.0,37.0876,37.1223,36.9489,37.0096,26388.0
2015-09-02 13:50:00,42.69,42.69,42.57,42.59,6402.0,37.0009,37.0009,36.8969,36.9143,6402.0
2015-09-02 13:55:00,42.59,42.65,42.56,42.56,4800.0,36.9143,36.9663,36.8883,36.8883,4800.0
2015-09-02 14:00:00,42.6,42.66,42.5,42.54,8849.0,36.9229,36.9749,36.8363,36.8709,8849.0
2015-09-02 14:05:00,42.52,42.63,42.5,42.52,12018.0,36.8536,36.9489,36.8363,36.8536,12018.0
2015-09-02 14:10:00,42.53,42.57,42.48,42.5,11054.0,36.8623,36.8969,36.8189,36.8363,11054.0
2015-09-02 14:15:00,42.49,42.57,42.48,42.55,17670.0,36.8276,36.8969,36.8189,36.8796,17670.0
2015-09-02 14:20:00,42.53,42.58,42.49,42.54,9094.0,36.8623,36.9056,36.8276,36.8709,9094.0
2015-09-02 14:25:00,42.55,42.6,42.49,42.55,5755.0,36.8796,36.9229,36.8276,36.8796,5755.0
2015-09-02 14:30:00,42.59,42.67,42.53,42.63,21664.0,36.9143,36.9836,36.8623,36.9489,21664.0
2015-09-02 14:35:00,42.62,42.65,42.49,42.52,42877.0,36.9403,36.9663,36.8276,36.8536,42877.0
2015-09-02 14:40:00,42.53,42.56,42.47,42.47,11459.0,36.8623,36.8883,36.8103,36.8103,11459.0
2015-09-02 14:45:00,42.46,42.49,42.4,42.47,16956.0,36.8016,36.8276,36.7496,36.8103,16956.0
2015-09-02 14:50:00,42.44,42.7,42.44,42.62,23965.0,36.7842,37.0096,36.7842,36.9403,23965.0
2015-09-02 14:55:00,42.63,42.68,42.58,42.64,22516.0,36.9489,36.9923,36.9056,36.9576,22516.0
2015-09-02 15:00:00,42.64,42.78,42.63,42.76,12537.0,36.9576,37.0789,36.9489,37.0616,12537.0
2015-09-02 15:05:00,42.76,42.78,42.64,42.64,17184.0,37.0616,37.0789,36.9576,36.9576,17184.0
2015-09-02 15:10:00,42.64,42.74,42.63,42.64,11498.0,36.9576,37.0443,36.9489,36.9576,11498.0
2015-09-02 15:15:00,42.64,42.69,42.57,42.69,12012.0,36.9576,37.0009,36.8969,37.0009,12012.0
2015-09-02 15:20:00,42.7,42.72,42.56,42.61,15416.0,37.0096,37.0269,36.8883,36.9316,15416.0
2015-09-02 15:25:00,42.62,42.75,42.62,42.72,11800.0,36.9403,37.0529,36.9403,37.0269,11800.0
2015-09-02 15:30:00,42.71,42.72,42.64,42.68,13885.0,37.0183,37.0269,36.9576,36.9923,13885.0
2015-09-02 15:35:00,42.69,42.83,42.67,42.76,25222.0,37.0009,37.1223,36.9836,37.0616,25222.0
2015-09-02 15:40:00,42.75,42.81,42.71,42.81,18195.0,37.0529,37.1049,37.0183,37.1049,18195.0
2015-09-02 15:45:00,42.79,42.85,42.76,42.76,22372.0,37.0876,37.1396,37.0616,37.0616,22372.0
2015-09-02 15:50:00,42.77,42.77,42.72,42.74,103493.0,37.0703,37.0703,37.0269,37.0443,103493.0
2015-09-02 15:55:00,42.75,42.77,42.7,42.73,280281.0,37.0529,37.0703,37.0096,37.0356,280281.0
2015-09-03 09:30:00,43.06,43.06,42.68,42.75,25787.0,37.3216,37.3216,36.9923,37.0529,25787.0
2015-09-03 09:35:00,42.78,42.81,42.66,42.75,15163.0,37.0789,37.1049,36.9749,37.0529,15163.0
2015-09-03 09:40:00,42.84,42.85,42.69,42.75,37106.0,37.1309,37.1396,37.0009,37.0529,37106.0
2015-09-03 09:45:00,42.77,42.78,42.6,42.75,52642.0,37.0703,37.0789,36.9229,37.0529,52642.0
2015-09-03 09:50:00,42.77,42.77,42.66,42.66,21949.0,37.0703,37.0703,36.9749,36.9749,21949.0
2015-09-03 09:55:00,42.74,42.75,42.71,42.71,2217.0,37.0443,37.0529,37.0183,37.0183,2217.0
2015-09-03 10:00:00,42.75,42.76,42.62,42.71,29096.0,37.0529,37.0616,36.9403,37.0183,29096.0
2015-09-03 10:05:00,42.74,42.76,42.64,42.71,47332.0,37.0443,37.0616,36.9576,37.0183,47332.0
2015-09-03 10:10:00,42.71,42.76,42.69,42.73,30234.0,37.0183,37.0616,37.0009,37.0356,30234.0
2015-09-03 10:15:00,42.73,42.76,42.71,42.72,66258.0,37.0356,37.0616,37.0183,37.0269,66258.0
2015-09-03 10:20:00,42.72,42.76,42.69,42.74,78944.0,37.0269,37.0616,37.0009,37.0443,78944.0
2015-09-03 10:25:00,42.74,42.76,42.65,42.72,84904.0,37.0443,37.0616,36.9663,37.0269,84904.0
2015-09-03 10:30:00,42.72,42.76,42.69,42.74,30352.0,37.0269,37.0616,37.0009,37.0443,30352.0
2015-09-03 10:35:00,42.74,43.0,42.72,42.97,60024.0,37.0443,37.2696,37.0269,37.2436,60024.0
2015-09-03 10:40:00,42.99,43.01,42.97,43.0,62761.0,37.261,37.2783,37.2436,37.2696,62761.0
2015-09-03 10:45:00,43.0,43.01,42.93,42.99,57727.0,37.2696,37.2783,37.209,37.261,57727.0
2015-09-03 10:50:00,42.98,43.01,42.92,42.96,52489.0,37.2523,37.2783,37.2003,37.235,52489.0
2015-09-03 10:55:00,42.98,43.01,42.96,42.98,44449.0,37.2523,37.2783,37.235,37.2523,44449.0
2015-09-03 11:00:00,43.0,43.01,42.97,43.0,62958.0,37.2696,37.2783,37.2436,37.2696,62958.0
2015-09-03 11:05:00,43.0,43.01,42.97,42.98,40042.0,37.2696,37.2783,37.2436,37.2523,40042.0
2015-09-03 11:10:00,42.99,43.01,42.97,42.98,43971.0,37.261,37.2783,37.2436,37.2523,43971.0
2015-09-03 11:15:00,42.99,42.99,42.94,42.95,12926.0,37.261,37.261,37.2176,37.2263,12926.0
2015-09-03 11:20:00,42.95,42.96,42.9,42.95,14352.0,37.2263,37.235,37.1829,37.2263,14352.0
2015-09-03 11:25:00,42.94,42.98,42.92,42.94,18833.0,37.2176,37.2523,37.2003,37.2176,18833.0
2015-09-03 11:30:00,42.95,42.96,42.75,42.76,46264.0,37.2263,37.235,37.0529,37.0616,46264.0
2015-09-03 11:35:00,42.79,42.85,42.75,42.78,26707.0,37.0876,37.1396,37.0529,37.0789,26707.0
2015-09-03 11:40:00,42.75,42.79,42.42,42.48,61514.0,37.0529,37.0876,36.7669,36.8189,61514.0
2015-09-03 11:45:00,42.46,42.58,42.37,42.48,32027.0,36.8016,36.9056,36.7236,36.8189,32027.0
2015-09-03 11:50:00,42.47,42.47,42.37,42.4,18728.0,36.8103,36.8103,36.7236,36.7496,18728.0
2015-09-03 11:55:00,42.4,42.4,42.28,42.35,28425.0,36.7496,36.7496,36.6456,36.7062,28425.0
2015-09-03 12:00:00,42.34,42.51,42.32,42.51,19252.0,36.6976,36.8449,36.6802,36.8449,19252.0
2015-09-03 12:05:00,42.51,42.55,42.45,42.48,24772.0,36.8449,36.8796,36.7929,36.8189,24772.0
2015-09-03 12:10:00,42.5,42.5,42.47,42.49,10724.0,36.8363,36.8363,36.8103,36.8276,10724.0
2015-09-03 12:15:00,42.49,42.61,42.49,42.57,18829.0,36.8276,36.9316,36.8276,36.8969,18829.0
2015-09-03 12:20:00,42.57,42.68,42.54,42.6,24543.0,36.8969,36.9923,36.8709,36.9229,24543.0
2015-09-03 12:25:00,42.6,42.6,42.54,42.56,10644.0,36.9229,36.9229,36.8709,36.8883,10644.0
2015-09-03 12:30:00,42.56,42.6,42.5,42.53,8600.0,36.8883,36.9229,36.8363,36.8623,8600.0
2015-09-03 12:35:00,42.54,42.7,42.54,42.58,7879.0,36.8709,37.0096,36.8709,36.9056,7879.0
2015-09-03 12:40:00,42.6,42.61,42.55,42.61,8556.0,36.9229,36.9316,36.8796,36.9316,8556.0
2015-09-03 12:45:00,42.63,42.73,42.55,42.73,12271.0,36.9489,37.0356,36.8796,37.0356,12271.0
2015-09-03 12:50:00,42.73,42.75,42.66,42.73,33911.0,37.0356,37.0529,36.9749,37.0356,33911.0
2015-09-03 12:55:00,42.74,42.76,42.7,42.74,30345.0,37.0443,37.0616,37.0096,37.0443,30345.0
2015-09-03 13:00:00,42.73,42.75,42.7,42.75,19952.0,37.0356,37.0529,37.0096,37.0529,19952.0
2015-09-03 13:05:00,42.74,42.74,42.58,42.58,17160.0,37.0443,37.0443,36.9056,36.9056,17160.0
2015-09-03 13:10:00,42.57,42.64,42.49,42.63,9166.0,36.8969,36.9576,36.8276,36.9489,9166.0
2015-09-03 13:15:00,42.61,42.74,42.59,42.65,22183.0,36.9316,37.0443,36.9143,36.9663,22183.0
2015-09-03 13:20:00,42.68,42.71,42.62,42.71,15100.0,36.9923,37.0183,36.9403,37.0183,15100.0
2015-09-03 13:25:00,42.71,42.76,42.68,42.73,25282.0,37.0183,37.0616,36.9923,37.0356,25282.0
2015-09-03 13:30:00,42.73,42.75,42.64,42.75,12225.0,37.0356,37.0529,36.9576,37.0529,12225.0
2015-09-03 13:35:00,42.75,42.75,42.69,42.73,16884.0,37.0529,37.0529,37.0009,37.0356,16884.0
2015-09-03 13:40:00,42.73,42.74,42.63,42.66,17020.0,37.0356,37.0443,36.9489,36.9749,17020.0
2015-09-03 13:45:00,42.64,42.74,42.64,42.72,5812.0,36.9576,37.0443,36.9576,37.0269,5812.0
2015-09-03 13:50:00,42.73,42.73,42.62,42.68,14449.0,37.0356,37.0356,36.9403,36.9923,14449.0
2015-09-03 13:55:00,42.68,42.68,42.54,42.54,8741.0,36.9923,36.9923,36.8709,36.8709,8741.0
2015-09-03 14:00:00,42.55,42.63,42.5,42.63,16076.0,36.8796,36.9489,36.8363,36.9489,16076.0
2015-09-03 14:05:00,42.63,42.68,42.54,42.56,10008.0,36.9489,36.9923,36.8709,36.8883,10008.0
2015-09-03 14:10:00,42.56,42.61,42.55,42.55,13160.0,36.8883,36.9316,36.8796,36.8796,13160.0
2015-09-03 14:15:00,42.55,42.56,42.52,42.55,14305.0,36.8796,36.8883,36.8536,36.8796,14305.0
2015-09-03 14:20:00,42.53,42.57,42.53,42.56,18024.0,36.8623,36.8969,36.8623,36.8883,18024.0
2015-09-03 14:25:00,42.56,42.61,42.55,42.6,21951.0,36.8883,36.9316,36.8796,36.9229,21951.0
2015-09-03 14:30:00,42.61,42.62,42.55,42.56,14536.0,36.9316,36.9403,36.8796,36.8883,14536.0
2015-09-03 14:35:00,42.55,42.73,42.55,42.69,26207.0,36.8796,37.0356,36.8796,37.0009,26207.0
2015-09-03 14:40:00,42.7,42.72,42.66,42.72,31853.0,37.0096,37.0269,36.9749,37.0269,31853.0
2015-09-03 14:45:00,42.72,42.75,42.71,42.74,13826.0,37.0269,37.0529,37.0183,37.0443,13826.0
2015-09-03 14:50:00,42.74,42.77,42.71,42.73,26256.0,37.0443,37.0703,37.0183,37.0356,26256.0
2015-09-03 14:55:00,42.74,42.75,42.68,42.75,16820.0,37.0443,37.0529,36.9923,37.0529,16820.0
2015-09-03 15:00:00,42.75,42.76,42.68,42.74,20435.0,37.0529,37.0616,36.9923,37.0443,20435.0
2015-09-03 15:05:00,42.74,42.75,42.66,42.66,19602.0,37.0443,37.0529,36.9749,36.9749,19602.0
2015-09-03 15:10:00,42.67,42.75,42.66,42.7,34730.0,36.9836,37.0529,36.9749,37.0096,34730.0
2015-09-03 15:15:00,42.7,42.82,42.69,42.79,48498.0,37.0096,37.1136,37.0009,37.0876,48498.0
2015-09-03 15:20:00,42.8,42.94,42.8,42.88,38682.0,37.0963,37.2176,37.0963,37.1656,38682.0
2015-09-03 15:25:00,42.88,42.93,42.78,42.87,24729.0,37.1656,37.209,37.0789,37.1569,24729.0
2015-09-03 15:30:00,42.87,42.87,42.77,42.78,30016.0,37.1569,37.1569,37.0703,37.0789,30016.0
2015-09-03 15:35:00,42.8,42.83,42.73,42.81,36210.0,37.0963,37.1223,37.0356,37.1049,36210.0
2015-09-03 15:40:00,42.81,42.87,42.76,42.85,53420.0,37.1049,37.1569,37.0616,37.1396,53420.0
2015-09-03 15:45:00,42.86,43.0,42.86,42.98,57479.0,37.1483,37.2696,37.1483,37.2523,57479.0
2015-09-03 15:50:00,42.97,43.01,42.92,42.98,78948.0,37.2436,37.2783,37.2003,37.2523,78948.0
2015-09-03 15:55:00,42.98,43.0,42.86,42.87,121226.0,37.2523,37.2696,37.1483,37.1569,121226.0
2015-09-04 09:30:00,42.17,42.24,42.1,42.1,9936.0,36.5502,36.6109,36.4896,36.4896,9936.0
2015-09-04 09:35:00,42.15,42.32,42.1,42.27,10027.0,36.5329,36.6802,36.4896,36.6369,10027.0
2015-09-04 09:40:00,42.27,42.31,42.05,42.25,51351.0,36.6369,36.6716,36.4462,36.6196,51351.0
2015-09-04 09:45:00,42.25,42.25,42.04,42.12,12450.0,36.6196,36.6196,36.4376,36.5069,12450.0
2015-09-04 09:50:00,42.08,42.1,41.89,41.97,8950.0,36.4722,36.4896,36.3075,36.3769,8950.0
2015-09-04 09:55:00,42.0,42.15,42.0,42.14,3805.0,36.4029,36.5329,36.4029,36.5242,3805.0
2015-09-04 10:00:00,42.13,42.14,42.01,42.1,6378.0,36.5156,36.5242,36.4116,36.4896,6378.0
2015-09-04 10:05:00,42.12,42.13,42.03,42.13,12699.0,36.5069,36.5156,36.4289,36.5156,12699.0
2015-09-04 10:10:00,42.15,42.19,42.1,42.12,14984.0,36.5329,36.5676,36.4896,36.5069,14984.0
2015-09-04 10:15:00,42.15,42.25,42.11,42.14,8549.0,36.5329,36.6196,36.4982,36.5242,8549.0
2015-09-04 10:20:00,42.2,42.29,42.2,42.25,3393.0,36.5762,36.6542,36.5762,36.6196,3393.0
2015-09-04 10:25:00,42.28,42.34,42.19,42.34,14967.0,36.6456,36.6976,36.5676,36.6976,14967.0
2015-09-04 10:30:00,42.29,42.45,42.29,42.31,24692.0,36.6542,36.7929,36.6542,36.6716,24692.0
2015-09-04 10:35:00,42.35,42.38,42.29,42.38,4358.0,36.7062,36.7322,36.6542,36.7322,4358.0
2015-09-04 10:40:00,42.4,42.43,42.27,42.31,3077.0,36.7496,36.7756,36.6369,36.6716,3077.0
2015-09-04 10:45:00,42.35,42.36,42.27,42.29,6511.0,36.7062,36.7149,36.6369,36.6542,6511.0
2015-09-04 10:50:00,42.3,42.4,42.28,42.4,8670.0,36.6629,36.7496,36.6456,36.7496,8670.0
2015-09-04 10:55:00,42.38,42.38,42.29,42.32,6032.0,36.7322,36.7322,36.6542,36.6802,6032.0
2015-09-04 11:00:00,42.34,42.4,42.33,42.37,12101.0,36.6976,36.7496,36.6889,36.7236,12101.0
2015-09-04 11:05:00,42.36,42.37,42.29,42.29,10266.0,36.7149,36.7236,36.6542,36.6542,10266.0
2015-09-04 11:10:00,42.3,42.34,42.3,42.32,6910.0,36.6629,36.6976,36.6629,36.6802,6910.0
2015-09-04 11:15:00,42.32,42.39,42.32,42.39,8006.0,36.6802,36.7409,36.6802,36.7409,8006.0
2015-09-04 11:20:00,42.37,42.41,42.33,42.4,9207.0,36.7236,36.7582,36.6889,36.7496,9207.0
2015-09-04 11:25:00,42.38,42.44,42.31,42.44,16903.0,36.7322,36.7842,36.6716,36.7842,16903.0
2015-09-04 11:30:00,42.41,42.43,42.3,42.35,10249.0,36.7582,36.7756,36.6629,36.7062,10249.0
2015-09-04 11:35:00,42.35,42.39,42.29,42.35,8130.0,36.7062,36.7409,36.6542,36.7062,8130.0
2015-09-04 11:40:00,42.37,42.45,42.37,42.45,3300.0,36.7236,36.7929,36.7236,36.7929,3300.0
2015-09-04 11:45:00,42.43,42.52,42.39,42.47,9580.0,36.7756,36.8536,36.7409,36.8103,9580.0
2015-09-04 11:50:00,42.48,42.5,42.39,42.42,7870.0,36.8189,36.8363,36.7409,36.7669,7870.0
2015-09-04 11:55:00,42.43,42.43,42.37,42.4,4357.0,36.7756,36.7756,36.7236,36.7496,4357.0
2015-09-04 12:00:00,42.37,42.37,42.33,42.35,5933.0,36.7236,36.7236,36.6889,36.7062,5933.0
2015-09-04 12:05:00,42.34,42.43,42.34,42.43,7340.0,36.6976,36.7756,36.6976,36.7756,7340.0
2015-09-04 12:10:00,42.43,42.43,42.34,42.37,5370.0,36.7756,36.7756,36.6976,36.7236,5370.0
2015-09-04 12:15:00,42.38,42.46,42.38,42.39,40384.0,36.7322,36.8016,36.7322,36.7409,40384.0
2015-09-04 12:20:00,42.38,42.44,42.38,42.4,11340.0,36.7322,36.7842,36.7322,36.7496,11340.0
2015-09-04 12:25:00,42.38,42.42,42.34,42.37,37700.0,36.7322,36.7669,36.6976,36.7236,37700.0
2015-09-04 12:30:00,42.38,42.46,42.35,42.46,17224.0,36.7322,36.8016,36.7062,36.8016,17224.0
2015-09-04 12:35:00,42.47,42.47,42.43,42.43,10165.0,36.8103,36.8103,36.7756,36.7756,10165.0
2015-09-04 12:40:00,42.43,42.45,42.38,42.41,9831.0,36.7756,36.7929,36.7322,36.7582,9831.0
2015-09-04 12:45:00,42.4,42.46,42.37,42.45,32599.0,36.7496,36.8016,36.7236,36.7929,32599.0
2015-09-04 12:50:00,42.45,42.49,42.41,42.41,6530.0,36.7929,36.8276,36.7582,36.7582,6530.0
2015-09-04 12:55:00,42.43,42.47,42.37,42.37,11545.0,36.7756,36.8103,36.7236,36.7236,11545.0
2015-09-04 13:00:00,42.38,42.45,42.34,42.41,63688.0,36.7322,36.7929,36.6976,36.7582,63688.0
2015-09-04 13:05:00,42.41,42.47,42.35,42.43,18512.0,36.7582,36.8103,36.7062,36.7756,18512.0
2015-09-04 13:10:00,42.42,42.5,42.4,42.4,11065.0,36.7669,36.8363,36.7496,36.7496,11065.0
2015-09-04 13:15:00,42.42,42.5,42.41,42.46,9600.0,36.7669,36.8363,36.7582,36.8016,9600.0
2015-09-04 13:20:00,42.45,42.48,42.4,42.47,9273.0,36.7929,36.8189,36.7496,36.8103,9273.0
2015-09-04 13:25:00,42.46,42.5,42.43,42.48,16486.0,36.8016,36.8363,36.7756,36.8189,16486.0
2015-09-04 13:30:00,42.47,42.47,42.38,42.42,24542.0,36.8103,36.8103,36.7322,36.7669,24542.0
2015-09-04 13:35:00,42.43,42.47,42.34,42.47,18121.0,36.7756,36.8103,36.6976,36.8103,18121.0
2015-09-04 13:40:00,42.45,42.47,42.41,42.41,8157.0,36.7929,36.8103,36.7582,36.7582,8157.0
2015-09-04 13:45:00,42.43,42.49,42.43,42.47,9006.0,36.7756,36.8276,36.7756,36.8103,9006.0
2015-09-04 13:50:00,42.45,42.48,42.37,42.39,29529.0,36.7929,36.8189,36.7236,36.7409,29529.0
2015-09-04 13:55:00,42.37,42.46,42.35,42.4,32776.0,36.7236,36.8016,36.7062,36.7496,32776.0
2015-09-04 14:00:00,42.4,42.43,42.37,42.4,13773.0,36.7496,36.7756,36.7236,36.7496,13773.0
2015-09-04 14:05:00,42.4,42.43,42.37,42.4,9807.0,36.7496,36.7756,36.7236,36.7496,9807.0
2015-09-04 14:10:00,42.39,42.43,42.39,42.41,7134.0,36.7409,36.7756,36.7409,36.7582,7134.0
2015-09-04 14:15:00,42.4,42.44,42.37,42.37,8575.0,36.7496,36.7842,36.7236,36.7236,8575.0
2015-09-04 14:20:00,42.39,42.4,42.28,42.3,22202.0,36.7409,36.7496,36.6456,36.6629,22202.0
2015-09-04 14:25:00,42.32,42.33,42.25,42.3,9802.0,36.6802,36.6889,36.6196,36.6629,9802.0
2015-09-04 14:30:00,42.32,42.33,42.26,42.27,10956.0,36.6802,36.6889,36.6282,36.6369,10956.0
2015-09-04 14:35:00,42.28,42.33,42.27,42.33,10132.0,36.6456,36.6889,36.6369,36.6889,10132.0
2015-09-04 14:40:00,42.33,42.35,42.28,42.31,7168.0,36.6889,36.7062,36.6456,36.6716,7168.0
2015-09-04 14:45:00,42.31,42.37,42.3,42.32,11646.0,36.6716,36.7236,36.6629,36.6802,11646.0
2015-09-04 14:50:00,42.33,42.37,42.29,42.3,9264.0,36.6889,36.7236,36.6542,36.6629,9264.0
2015-09-04 14:55:00,42.28,42.39,42.28,42.39,7813.0,36.6456,36.7409,36.6456,36.7409,7813.0
2015-09-04 15:00:00,42.39,42.42,42.37,42.38,12378.0,36.7409,36.7669,36.7236,36.7322,12378.0
2015-09-04 15:05:00,42.38,42.42,42.36,42.36,12886.0,36.7322,36.7669,36.7149,36.7149,12886.0
2015-09-04 15:10:00,42.35,42.35,42.27,42.31,9400.0,36.7062,36.7062,36.6369,36.6716,9400.0
2015-09-04 15:15:00,42.3,42.3,42.27,42.29,6310.0,36.6629,36.6629,36.6369,36.6542,6310.0
2015-09-04 15:20:00,42.28,42.31,42.27,42.29,10858.0,36.6456,36.6716,36.6369,36.6542,10858.0
2015-09-04 15:25:00,42.29,42.32,42.26,42.3,12204.0,36.6542,36.6802,36.6282,36.6629,12204.0
2015-09-04 15:30:00,42.32,42.42,42.3,42.4,23372.0,36.6802,36.7669,36.6629,36.7496,23372.0
2015-09-04 15:35:00,42.42,42.45,42.4,42.43,17966.0,36.7669,36.7929,36.7496,36.7756,17966.0
2015-09-04 15:40:00,42.43,42.5,42.42,42.48,23471.0,36.7756,36.8363,36.7669,36.8189,23471.0
2015-09-04 15:45:00,42.47,42.51,42.41,42.5,83122.0,36.8103,36.8449,36.7582,36.8363,83122.0
2015-09-04 15:50:00,42.5,42.5,42.34,42.44,41758.0,36.8363,36.8363,36.6976,36.7842,41758.0
2015-09-04 15:55:00,42.42,42.45,42.38,42.43,193717.0,36.7669,36.7929,36.7322,36.7756,193717.0
2015-09-08 09:30:00,43.27,43.27,42.9,42.91,41594.0,37.5036,37.5036,37.1829,37.1916,41594.0
2015-09-08 09:35:00,43.09,43.11,42.84,42.95,68539.0,37.3476,37.365,37.1309,37.2263,68539.0
2015-09-08 09:40:00,42.95,43.09,42.92,42.96,12729.0,37.2263,37.3476,37.2003,37.235,12729.0
2015-09-08 09:45:00,42.98,43.14,42.93,42.95,39575.0,37.2523,37.391,37.209,37.2263,39575.0
2015-09-08 09:50:00,42.98,43.02,42.84,42.93,10129.0,37.2523,37.287,37.1309,37.209,10129.0
2015-09-08 09:55:00,42.95,42.98,42.87,42.97,13508.0,37.2263,37.2523,37.1569,37.2436,13508.0
2015-09-08 10:00:00,42.93,43.02,42.93,42.98,28396.0,37.209,37.287,37.209,37.2523,28396.0
2015-09-08 10:05:00,42.99,43.01,42.83,42.83,15613.0,37.261,37.2783,37.1223,37.1223,15613.0
2015-09-08 10:10:00,42.82,42.87,42.77,42.87,11611.0,37.1136,37.1569,37.0703,37.1569,11611.0
2015-09-08 10:15:00,42.88,43.01,42.87,42.94,9050.0,37.1656,37.2783,37.1569,37.2176,9050.0
2015-09-08 10:20:00,42.9,42.98,42.84,42.98,5000.0,37.1829,37.2523,37.1309,37.2523,5000.0
2015-09-08 10:25:00,42.97,43.01,42.9,43.0,6953.0,37.2436,37.2783,37.1829,37.2696,6953.0
2015-09-08 10:30:00,43.01,43.02,42.93,43.0,29645.0,37.2783,37.287,37.209,37.2696,29645.0
2015-09-08 10:35:00,42.97,43.01,42.95,42.98,9408.0,37.2436,37.2783,37.2263,37.2523,9408.0
2015-09-08 10:40:00,42.95,42.96,42.88,42.94,11310.0,37.2263,37.235,37.1656,37.2176,11310.0
2015-09-08 10:45:00,42.95,42.99,42.91,42.98,10443.0,37.2263,37.261,37.1916,37.2523,10443.0
2015-09-08 10:50:00,42.99,43.0,42.94,42.97,11349.0,37.261,37.2696,37.2176,37.2436,11349.0
2015-09-08 10:55:00,42.98,43.0,42.94,42.96,25093.0,37.2523,37.2696,37.2176,37.235,25093.0
2015-09-08 11:00:00,42.96,42.99,42.87,42.92,30384.0,37.235,37.261,37.1569,37.2003,30384.0
2015-09-08 11:05:00,42.93,42.97,42.9,42.94,12578.0,37.209,37.2436,37.1829,37.2176,12578.0
2015-09-08 11:10:00,42.96,42.99,42.92,42.94,61117.0,37.235,37.261,37.2003,37.2176,61117.0
2015-09-08 11:15:00,42.94,43.0,42.94,42.97,44525.0,37.2176,37.2696,37.2176,37.2436,44525.0
2015-09-08 11:20:00,42.96,42.98,42.89,42.98,11216.0,37.235,37.2523,37.1743,37.2523,11216.0
2015-09-08 11:25:00,42.96,42.97,42.91,42.93,12484.0,37.235,37.2436,37.1916,37.209,12484.0
2015-09-08 11:30:00,42.91,42.98,42.91,42.97,7736.0,37.1916,37.2523,37.1916,37.2436,7736.0
2015-09-08 11:35:00,42.98,42.99,42.93,42.98,32625.0,37.2523,37.261,37.209,37.2523,32625.0
2015-09-08 11:40:00,42.96,42.99,42.95,42.97,23235.0,37.235,37.261,37.2263,37.2436,23235.0
2015-09-08 11:45:00,42.98,42.99,42.92,42.93,21113.0,37.2523,37.261,37.2003,37.209,21113.0
2015-09-08 11:50:00,42.95,42.96,42.9,42.94,4300.0,37.2263,37.235,37.1829,37.2176,4300.0
2015-09-08 11:55:00,42.94,42.98,42.94,42.96,3783.0,37.2176,37.2523,37.2176,37.235,3783.0
2015-09-08 12:00:00,42.95,42.99,42.94,42.97,43445.0,37.2263,37.261,37.2176,37.2436,43445.0
2015-09-08 12:05:00,42.98,42.99,42.96,42.98,36582.0,37.2523,37.261,37.235,37.2523,36582.0
2015-09-08 12:10:00,42.98,42.99,42.95,42.98,17357.0,37.2523,37.261,37.2263,37.2523,17357.0
2015-09-08 12:15:00,42.98,43.0,42.94,42.97,56495.0,37.2523,37.2696,37.2176,37.2436,56495.0
2015-09-08 12:20:00,42.98,42.99,42.95,42.95,19516.0,37.2523,37.261,37.2263,37.2263,19516.0
2015-09-08 12:25:00,42.97,42.98,42.95,42.97,14984.0,37.2436,37.2523,37.2263,37.2436,14984.0
2015-09-08 12:30:00,42.98,42.98,42.96,42.98,7770.0,37.2523,37.2523,37.235,37.2523,7770.0
2015-09-08 12:35:00,42.98,42.98,42.93,42.94,5743.0,37.2523,37.2523,37.209,37.2176,5743.0
2015-09-08 12:40:00,42.93,42.94,42.88,42.93,6552.0,37.209,37.2176,37.1656,37.209,6552.0
2015-09-08 12:45:00,42.92,42.95,42.9,42.95,3035.0,37.2003,37.2263,37.1829,37.2263,3035.0
2015-09-08 12:50:00,42.93,42.93,42.86,42.86,7143.0,37.209,37.209,37.1483,37.1483,7143.0
2015-09-08 12:55:00,42.88,42.92,42.82,42.9,33390.0,37.1656,37.2003,37.1136,37.1829,33390.0
2015-09-08 13:00:00,42.91,42.94,42.85,42.87,17096.0,37.1916,37.2176,37.1396,37.1569,17096.0
2015-09-08 13:05:00,42.87,42.87,42.8,42.83,2200.0,37.1569,37.1569,37.0963,37.1223,2200.0
2015-09-08 13:10:00,42.81,42.88,42.81,42.88,2400.0,37.1049,37.1656,37.1049,37.1656,2400.0
2015-09-08 13:15:00,42.85,42.92,42.85,42.87,3514.0,37.1396,37.2003,37.1396,37.1569,3514.0
2015-09-08 13:20:00,42.86,42.88,42.83,42.87,3504.0,37.1483,37.1656,37.1223,37.1569,3504.0
2015-09-08 13:25:00,42.86,42.9,42.86,42.87,2000.0,37.1483,37.1829,37.1483,37.1569,2000.0
2015-09-08 13:30:00,42.87,42.95,42.85,42.95,5401.0,37.1569,37.2263,37.1396,37.2263,5401.0
2015-09-08 13:35:00,42.95,42.98,42.93,42.94,8822.0,37.2263,37.2523,37.209,37.2176,8822.0
2015-09-08 13:40:00,42.97,42.98,42.95,42.98,11804.0,37.2436,37.2523,37.2263,37.2523,11804.0
2015-09-08 13:45:00,42.97,43.02,42.96,42.97,23979.0,37.2436,37.287,37.235,37.2436,23979.0
2015-09-08 13:50:00,42.98,42.99,42.97,42.98,34151.0,37.2523,37.261,37.2436,37.2523,34151.0
2015-09-08 13:55:00,42.98,42.98,42.96,42.97,21103.0,37.2523,37.2523,37.235,37.2436,21103.0
2015-09-08 14:00:00,42.98,42.99,42.97,42.98,69624.0,37.2523,37.261,37.2436,37.2523,69624.0
2015-09-08 14:05:00,42.98,42.98,42.95,42.98,8651.0,37.2523,37.2523,37.2263,37.2523,8651.0
2015-09-08 14:10:00,42.97,42.99,42.96,42.96,19257.0,37.2436,37.261,37.235,37.235,19257.0
2015-09-08 14:15:00,42.97,42.97,42.93,42.96,30275.0,37.2436,37.2436,37.209,37.235,30275.0
2015-09-08 14:20:00,42.96,42.97,42.93,42.96,27628.0,37.235,37.2436,37.209,37.235,27628.0
2015-09-08 14:25:00,42.96,42.97,42.95,42.96,28900.0,37.235,37.2436,37.2263,37.235,28900.0
2015-09-08 14:30:00,42.96,42.97,42.93,42.95,36250.0,37.235,37.2436,37.209,37.2263,36250.0
2015-09-08 14:35:00,42.96,42.97,42.95,42.96,44221.0,37.235,37.2436,37.2263,37.235,44221.0
2015-09-08 14:40:00,42.96,42.97,42.95,42.96,50447.0,37.235,37.2436,37.2263,37.235,50447.0
2015-09-08 14:45:00,42.96,43.11,42.95,42.99,71282.0,37.235,37.365,37.2263,37.261,71282.0
2015-09-08 14:50:00,43.0,43.01,42.97,42.98,29614.0,37.2696,37.2783,37.2436,37.2523,29614.0
2015-09-08 14:55:00,42.97,42.98,42.92,42.96,14991.0,37.2436,37.2523,37.2003,37.235,14991.0
2015-09-08 15:00:00,42.96,42.99,42.96,42.98,19551.0,37.235,37.261,37.235,37.2523,19551.0
2015-09-08 15:05:00,42.98,43.01,42.96,43.0,42673.0,37.2523,37.2783,37.235,37.2696,42673.0
2015-09-08 15:10:00,42.99,43.01,42.97,42.99,188984.0,37.261,37.2783,37.2436,37.261,188984.0
2015-09-08 15:15:00,43.0,43.01,42.97,43.0,92618.0,37.2696,37.2783,37.2436,37.2696,92618.0
2015-09-08 15:20:00,43.0,43.01,42.96,42.99,66038.0,37.2696,37.2783,37.235,37.261,66038.0
2015-09-08 15:25:00,43.0,43.01,42.98,43.0,52403.0,37.2696,37.2783,37.2523,37.2696,52403.0
2015-09-08 15:30:00,43.0,43.0,42.99,42.99,73624.0,37.2696,37.2696,37.261,37.261,73624.0
2015-09-08 15:35:00,43.0,43.01,42.99,43.0,91613.0,37.2696,37.2783,37.261,37.2696,91613.0
2015-09-08 15:40:00,42.99,43.0,42.92,42.97,68535.0,37.261,37.2696,37.2003,37.2436,68535.0
2015-09-08 15:45:00,42.96,43.0,42.91,43.0,76111.0,37.235,37.2696,37.1916,37.2696,76111.0
2015-09-08 15:50:00,43.0,43.0,42.96,43.0,72211.0,37.2696,37.2696,37.235,37.2696,72211.0
2015-09-08 15:55:00,42.99,43.02,42.95,42.98,290279.0,37.261,37.287,37.2263,37.2523,290279.0
2015-09-09 09:30:00,43.49,43.76,43.41,43.53,20950.0,37.6943,37.9283,37.625,37.729,20950.0
2015-09-09 09:35:00,43.64,43.96,43.58,43.85,9300.0,37.8243,38.1017,37.7723,38.0063,9300.0
2015-09-09 09:40:00,43.75,44.03,43.73,43.98,18763.0,37.9197,38.1624,37.9023,38.119,18763.0
2015-09-09 09:45:00,43.92,43.94,43.64,43.66,34864.0,38.067,38.0844,37.8243,37.8417,34864.0
2015-09-09 09:50:00,43.69,43.81,43.68,43.68,6770.0,37.8677,37.9717,37.859,37.859,6770.0
2015-09-09 09:55:00,43.74,43.79,43.66,43.66,4690.0,37.911,37.9543,37.8417,37.8417,4690.0
2015-09-09 10:00:00,43.69,43.8,43.65,43.74,9632.0,37.8677,37.963,37.833,37.911,9632.0
2015-09-09 10:05:00,43.69,43.69,43.6,43.6,9459.0,37.8677,37.8677,37.7897,37.7897,9459.0
2015-09-09 10:10:00,43.58,43.58,43.32,43.36,43964.0,37.7723,37.7723,37.547,37.5816,43964.0
2015-09-09 10:15:00,43.36,43.41,43.27,43.33,16264.0,37.5816,37.625,37.5036,37.5556,16264.0
2015-09-09 10:20:00,43.31,43.41,43.26,43.38,27071.0,37.5383,37.625,37.495,37.599,27071.0
2015-09-09 10:25:00,43.38,43.41,43.37,43.38,36779.0,37.599,37.625,37.5903,37.599,36779.0
2015-09-09 10:30:00,43.39,43.41,43.35,43.38,41211.0,37.6076,37.625,37.573,37.599,41211.0
2015-09-09 10:35:00,43.37,43.4,43.35,43.38,10503.0,37.5903,37.6163,37.573,37.599,10503.0
2015-09-09 10:40:00,43.38,43.38,43.24,43.3,12293.0,37.599,37.599,37.4776,37.5296,12293.0
2015-09-09 10:45:00,43.32,43.36,43.32,43.36,3170.0,37.547,37.5816,37.547,37.5816,3170.0
2015-09-09 10:50:00,43.35,43.35,43.22,43.24,8000.0,37.573,37.573,37.4603,37.4776,8000.0
2015-09-09 10:55:00,43.24,43.28,43.23,43.28,5346.0,37.4776,37.5123,37.469,37.5123,5346.0
2015-09-09 11:00:00,43.29,43.35,43.26,43.35,4600.0,37.521,37.573,37.495,37.573,4600.0
2015-09-09 11:05:00,43.35,43.39,43.35,43.39,5317.0,37.573,37.6076,37.573,37.6076,5317.0
2015-09-09 11:10:00,43.39,43.41,43.37,43.39,23465.0,37.6076,37.625,37.5903,37.6076,23465.0
2015-09-09 11:15:00,43.39,43.4,43.37,43.38,6415.0,37.6076,37.6163,37.5903,37.599,6415.0
2015-09-09 11:20:00,43.37,43.37,43.26,43.35,11391.0,37.5903,37.5903,37.495,37.573,11391.0
2015-09-09 11:25:00,43.33,43.33,43.29,43.33,3821.0,37.5556,37.5556,37.521,37.5556,3821.0
2015-09-09 11:30:00,43.31,43.4,43.3,43.37,8491.0,37.5383,37.6163,37.5296,37.5903,8491.0
2015-09-09 11:35:00,43.39,43.39,43.35,43.36,10159.0,37.6076,37.6076,37.573,37.5816,10159.0
2015-09-09 11:40:00,43.37,43.37,43.29,43.31,10919.0,37.5903,37.5903,37.521,37.5383,10919.0
2015-09-09 11:45:00,43.3,43.34,43.3,43.32,4100.0,37.5296,37.5643,37.5296,37.547,4100.0
2015-09-09 11:50:00,43.29,43.32,43.26,43.32,5800.0,37.521,37.547,37.495,37.547,5800.0
2015-09-09 11:55:00,43.32,43.38,43.32,43.38,3464.0,37.547,37.599,37.547,37.599,3464.0
2015-09-09 12:00:00,43.38,43.38,43.31,43.34,13355.0,37.599,37.599,37.5383,37.5643,13355.0
2015-09-09 12:05:00,43.33,43.37,43.3,43.37,4630.0,37.5556,37.5903,37.5296,37.5903,4630.0
2015-09-09 12:10:00,43.36,43.37,43.34,43.35,3215.0,37.5816,37.5903,37.5643,37.573,3215.0
2015-09-09 12:15:00,43.36,43.4,43.35,43.4,11116.0,37.5816,37.6163,37.573,37.6163,11116.0
2015-09-09 12:20:00,43.4,43.4,43.38,43.4,8503.0,37.6163,37.6163,37.599,37.6163,8503.0
2015-09-09 12:25:00,43.39,43.4,43.36,43.39,5704.0,37.6076,37.6163,37.5816,37.6076,5704.0
2015-09-09 12:30:00,43.4,43.51,43.39,43.46,41418.0,37.6163,37.7117,37.6076,37.6683,41418.0
2015-09-09 12:35:00,43.46,43.48,43.43,43.47,8445.0,37.6683,37.6857,37.6423,37.677,8445.0
2015-09-09 12:40:00,43.47,43.5,43.46,43.49,8548.0,37.677,37.703,37.6683,37.6943,8548.0
2015-09-09 12:45:00,43.5,43.5,43.42,43.42,10207.0,37.703,37.703,37.6337,37.6337,10207.0
2015-09-09 12:50:00,43.42,43.42,43.36,43.38,5300.0,37.6337,37.6337,37.5816,37.599,5300.0
2015-09-09 12:55:00,43.37,43.37,43.28,43.34,8407.0,37.5903,37.5903,37.5123,37.5643,8407.0
2015-09-09 13:00:00,43.32,43.39,43.32,43.39,4281.0,37.547,37.6076,37.547,37.6076,4281.0
2015-09-09 13:05:00,43.39,43.42,43.32,43.34,10830.0,37.6076,37.6337,37.547,37.5643,10830.0
2015-09-09 13:10:00,43.35,43.36,43.32,43.35,16121.0,37.573,37.5816,37.547,37.573,16121.0
2015-09-09 13:15:00,43.35,43.37,43.32,43.35,19409.0,37.573,37.5903,37.547,37.573,19409.0
2015-09-09 13:20:00,43.36,43.36,43.21,43.22,24167.0,37.5816,37.5816,37.4516,37.4603,24167.0
2015-09-09 13:25:00,43.21,43.21,43.08,43.08,26662.0,37.4516,37.4516,37.339,37.339,26662.0
2015-09-09 13:30:00,43.06,43.07,42.98,43.01,10286.0,37.3216,37.3303,37.2523,37.2783,10286.0
2015-09-09 13:35:00,42.99,43.02,42.95,42.95,5308.0,37.261,37.287,37.2263,37.2263,5308.0
2015-09-09 13:40:00,42.96,43.02,42.91,43.01,17888.0,37.235,37.287,37.1916,37.2783,17888.0
2015-09-09 13:45:00,43.02,43.05,43.0,43.03,3454.0,37.287,37.313,37.2696,37.2956,3454.0
2015-09-09 13:50:00,43.02,43.04,42.96,43.04,9365.0,37.287,37.3043,37.235,37.3043,9365.0
2015-09-09 13:55:00,43.02,43.02,42.96,42.99,6859.0,37.287,37.287,37.235,37.261,6859.0
2015-09-09 14:00:00,42.97,43.02,42.96,42.99,4416.0,37.2436,37.287,37.235,37.261,4416.0
2015-09-09 14:05:00,43.02,43.03,42.97,43.02,6400.0,37.287,37.2956,37.2436,37.287,6400.0
2015-09-09 14:10:00,43.03,43.11,43.01,43.09,18149.0,37.2956,37.365,37.2783,37.3476,18149.0
2015-09-09 14:15:00,43.1,43.12,43.01,43.06,10285.0,37.3563,37.3736,37.2783,37.3216,10285.0
2015-09-09 14:20:00,43.06,43.09,43.04,43.05,4158.0,37.3216,37.3476,37.3043,37.313,4158.0
2015-09-09 14:25:00,43.06,43.08,42.97,43.05,7510.0,37.3216,37.339,37.2436,37.313,7510.0
2015-09-09 14:30:00,43.02,43.06,43.0,43.01,8907.0,37.287,37.3216,37.2696,37.2783,8907.0
2015-09-09 14:35:00,43.03,43.1,43.03,43.05,5119.0,37.2956,37.3563,37.2956,37.313,5119.0
2015-09-09 14:40:00,43.04,43.09,43.04,43.06,15224.0,37.3043,37.3476,37.3043,37.3216,15224.0
2015-09-09 14:45:00,43.07,43.19,43.05,43.18,10260.0,37.3303,37.4343,37.313,37.4256,10260.0
2015-09-09 14:50:00,43.18,43.34,43.18,43.31,45665.0,37.4256,37.5643,37.4256,37.5383,45665.0
2015-09-09 14:55:00,43.31,43.32,43.26,43.26,8300.0,37.5383,37.547,37.495,37.495,8300.0
2015-09-09 15:00:00,43.26,43.38,43.23,43.38,21771.0,37.495,37.599,37.469,37.599,21771.0
2015-09-09 15:05:00,43.37,43.37,43.29,43.32,27347.0,37.5903,37.5903,37.521,37.547,27347.0
2015-09-09 15:10:00,43.32,43.35,43.22,43.35,10130.0,37.547,37.573,37.4603,37.573,10130.0
2015-09-09 15:15:00,43.33,43.43,43.26,43.4,11852.0,37.5556,37.6423,37.495,37.6163,11852.0
2015-09-09 15:20:00,43.4,43.4,43.33,43.34,15502.0,37.6163,37.6163,37.5556,37.5643,15502.0
2015-09-09 15:25:00,43.36,43.37,43.19,43.2,14906.0,37.5816,37.5903,37.4343,37.443,14906.0
2015-09-09 15:30:00,43.23,43.24,43.1,43.18,31051.0,37.469,37.4776,37.3563,37.4256,31051.0
2015-09-09 15:35:00,43.18,43.21,43.08,43.13,72385.0,37.4256,37.4516,37.339,37.3823,72385.0
2015-09-09 15:40:00,43.12,43.15,43.04,43.05,24251.0,37.3736,37.3996,37.3043,37.313,24251.0
2015-09-09 15:45:00,43.05,43.08,42.98,43.03,28536.0,37.313,37.339,37.2523,37.2956,28536.0
2015-09-09 15:50:00,43.03,43.07,42.97,43.0,39351.0,37.2956,37.3303,37.2436,37.2696,39351.0
2015-09-09 15:55:00,42.98,43.07,42.92,43.03,117252.0,37.2523,37.3303,37.2003,37.2956,117252.0
2015-09-10 09:30:00,42.98,42.98,42.51,42.79,10837.0,37.2523,37.2523,36.8449,37.0876,10837.0
2015-09-10 09:35:00,42.85,43.01,42.8,42.94,3008.0,37.1396,37.2783,37.0963,37.2176,3008.0
2015-09-10 09:40:00,42.91,42.97,42.76,42.96,8056.0,37.1916,37.2436,37.0616,37.235,8056.0
2015-09-10 09:45:00,42.97,43.0,42.78,42.87,15626.0,37.2436,37.2696,37.0789,37.1569,15626.0
2015-09-10 09:50:00,42.82,42.82,42.61,42.65,4373.0,37.1136,37.1136,36.9316,36.9663,4373.0
2015-09-10 09:55:00,42.58,42.66,42.53,42.53,2800.0,36.9056,36.9749,36.8623,36.8623,2800.0
2015-09-10 10:00:00,42.58,42.61,42.48,42.49,8973.0,36.9056,36.9316,36.8189,36.8276,8973.0
2015-09-10 10:05:00,42.52,42.67,42.52,42.61,5000.0,36.8536,36.9836,36.8536,36.9316,5000.0
2015-09-10 10:10:00,42.63,42.72,42.56,42.68,7167.0,36.9489,37.0269,36.8883,36.9923,7167.0
2015-09-10 10:15:00,42.63,42.91,42.63,42.9,14048.0,36.9489,37.1916,36.9489,37.1829,14048.0
2015-09-10 10:20:00,42.88,42.99,42.84,42.91,8413.0,37.1656,37.261,37.1309,37.1916,8413.0
2015-09-10 10:25:00,42.87,42.92,42.85,42.89,3530.0,37.1569,37.2003,37.1396,37.1743,3530.0
2015-09-10 10:30:00,42.93,43.01,42.93,42.98,12654.0,37.209,37.2783,37.209,37.2523,12654.0
2015-09-10 10:35:00,42.97,43.01,42.93,42.99,29648.0,37.2436,37.2783,37.209,37.261,29648.0
2015-09-10 10:40:00,43.0,43.02,42.98,43.0,70204.0,37.2696,37.287,37.2523,37.2696,70204.0
2015-09-10 10:45:00,43.01,43.18,42.97,43.08,161181.0,37.2783,37.4256,37.2436,37.339,161181.0
2015-09-10 10:50:00,43.08,43.24,43.07,43.19,22514.0,37.339,37.4776,37.3303,37.4343,22514.0
2015-09-10 10:55:00,43.2,43.25,43.19,43.19,6275.0,37.443,37.4863,37.4343,37.4343,6275.0
2015-09-10 11:00:00,43.19,43.19,43.08,43.08,10447.0,37.4343,37.4343,37.339,37.339,10447.0
2015-09-10 11:05:00,43.09,43.13,43.02,43.03,6649.0,37.3476,37.3823,37.287,37.2956,6649.0
2015-09-10 11:10:00,43.05,43.05,42.92,42.92,10230.0,37.313,37.313,37.2003,37.2003,10230.0
2015-09-10 11:15:00,42.94,42.99,42.87,42.94,13509.0,37.2176,37.261,37.1569,37.2176,13509.0
2015-09-10 11:20:00,42.94,42.96,42.9,42.96,8731.0,37.2176,37.235,37.1829,37.235,8731.0
2015-09-10 11:25:00,42.93,42.93,42.83,42.85,14501.0,37.209,37.209,37.1223,37.1396,14501.0
2015-09-10 11:30:00,42.89,42.89,42.83,42.83,4247.0,37.1743,37.1743,37.1223,37.1223,4247.0
2015-09-10 11:35:00,42.82,42.98,42.81,42.97,4413.0,37.1136,37.2523,37.1049,37.2436,4413.0
2015-09-10 11:40:00,42.96,43.0,42.9,42.94,22950.0,37.235,37.2696,37.1829,37.2176,22950.0
2015-09-10 11:45:00,42.95,42.96,42.85,42.85,5193.0,37.2263,37.235,37.1396,37.1396,5193.0
2015-09-10 11:50:00,42.87,42.91,42.85,42.88,6700.0,37.1569,37.1916,37.1396,37.1656,6700.0
2015-09-10 11:55:00,42.91,43.02,42.91,42.97,43173.0,37.1916,37.287,37.1916,37.2436,43173.0
2015-09-10 12:00:00,42.98,43.0,42.93,43.0,7760.0,37.2523,37.2696,37.209,37.2696,7760.0
2015-09-10 12:05:00,43.0,43.02,42.97,43.0,63886.0,37.2696,37.287,37.2436,37.2696,63886.0
2015-09-10 12:10:00,43.0,43.01,42.96,42.98,14088.0,37.2696,37.2783,37.235,37.2523,14088.0
2015-09-10 12:15:00,43.0,43.04,42.95,42.98,49715.0,37.2696,37.3043,37.2263,37.2523,49715.0
2015-09-10 12:20:00,42.98,42.99,42.91,42.92,21916.0,37.2523,37.261,37.1916,37.2003,21916.0
2015-09-10 12:25:00,42.93,42.97,42.92,42.95,7704.0,37.209,37.2436,37.2003,37.2263,7704.0
2015-09-10 12:30:00,42.93,42.97,42.92,42.94,17054.0,37.209,37.2436,37.2003,37.2176,17054.0
2015-09-10 12:35:00,42.95,42.99,42.94,42.94,5400.0,37.2263,37.261,37.2176,37.2176,5400.0
2015-09-10 12:40:00,42.94,42.96,42.93,42.94,5887.0,37.2176,37.235,37.209,37.2176,5887.0
2015-09-10 12:45:00,42.95,43.0,42.9,43.0,8987.0,37.2263,37.2696,37.1829,37.2696,8987.0
2015-09-10 12:50:00,42.99,42.99,42.96,42.98,3500.0,37.261,37.261,37.235,37.2523,3500.0
2015-09-10 12:55:00,42.98,42.99,42.94,42.97,4886.0,37.2523,37.261,37.2176,37.2436,4886.0
2015-09-10 13:00:00,42.97,42.97,42.93,42.93,2804.0,37.2436,37.2436,37.209,37.209,2804.0
2015-09-10 13:05:00,42.94,42.99,42.93,42.98,5387.0,37.2176,37.261,37.209,37.2523,5387.0
2015-09-10 13:10:00,42.97,43.0,42.95,42.95,6806.0,37.2436,37.2696,37.2263,37.2263,6806.0
2015-09-10 13:15:00,42.95,42.96,42.92,42.94,6639.0,37.2263,37.235,37.2003,37.2176,6639.0
2015-09-10 13:20:00,42.93,42.99,42.93,42.99,4526.0,37.209,37.261,37.209,37.261,4526.0
2015-09-10 13:25:00,42.98,43.03,42.97,43.0,40547.0,37.2523,37.2956,37.2436,37.2696,40547.0
2015-09-10 13:30:00,43.0,43.01,42.97,43.0,39735.0,37.2696,37.2783,37.2436,37.2696,39735.0
2015-09-10 13:35:00,43.0,43.01,42.99,43.0,42548.0,37.2696,37.2783,37.261,37.2696,42548.0
2015-09-10 13:40:00,43.0,43.0,42.97,42.99,19998.0,37.2696,37.2696,37.2436,37.261,19998.0
2015-09-10 13:45:00,42.99,42.99,42.91,42.98,6921.0,37.261,37.261,37.1916,37.2523,6921.0
2015-09-10 13:50:00,42.98,42.99,42.93,42.94,3671.0,37.2523,37.261,37.209,37.2176,3671.0
2015-09-10 13:55:00,42.93,42.94,42.89,42.91,8735.0,37.209,37.2176,37.1743,37.1916,8735.0
2015-09-10 14:00:00,42.92,42.97,42.9,42.93,10836.0,37.2003,37.2436,37.1829,37.209,10836.0
2015-09-10 14:05:00,42.94,42.95,42.85,42.85,19793.0,37.2176,37.2263,37.1396,37.1396,19793.0
2015-09-10 14:10:00,42.87,42.89,42.86,42.86,8508.0,37.1569,37.1743,37.1483,37.1483,8508.0
2015-09-10 14:15:00,42.85,42.85,42.76,42.8,30637.0,37.1396,37.1396,37.0616,37.0963,30637.0
2015-09-10 14:20:00,42.8,42.8,42.71,42.74,17861.0,37.0963,37.0963,37.0183,37.0443,17861.0
2015-09-10 14:25:00,42.74,42.75,42.73,42.74,4100.0,37.0443,37.0529,37.0356,37.0443,4100.0
2015-09-10 14:30:00,42.73,42.8,42.73,42.79,16696.0,37.0356,37.0963,37.0356,37.0876,16696.0
2015-09-10 14:35:00,42.8,42.85,42.78,42.83,12969.0,37.0963,37.1396,37.0789,37.1223,12969.0
2015-09-10 14:40:00,42.82,42.85,42.81,42.83,9343.0,37.1136,37.1396,37.1049,37.1223,9343.0
2015-09-10 14:45:00,42.83,42.84,42.78,42.79,5426.0,37.1223,37.1309,37.0789,37.0876,5426.0
2015-09-10 14:50:00,42.79,42.81,42.76,42.8,14528.0,37.0876,37.1049,37.0616,37.0963,14528.0
2015-09-10 14:55:00,42.8,42.8,42.72,42.73,14138.0,37.0963,37.0963,37.0269,37.0356,14138.0
2015-09-10 15:00:00,42.72,42.73,42.66,42.68,5703.0,37.0269,37.0356,36.9749,36.9923,5703.0
2015-09-10 15:05:00,42.67,42.74,42.67,42.73,18511.0,36.9836,37.0443,36.9836,37.0356,18511.0
2015-09-10 15:10:00,42.73,42.74,42.7,42.73,12166.0,37.0356,37.0443,37.0096,37.0356,12166.0
2015-09-10 15:15:00,42.75,42.81,42.73,42.73,30410.0,37.0529,37.1049,37.0356,37.0356,30410.0
2015-09-10 15:20:00,42.74,42.75,42.66,42.72,13431.0,37.0443,37.0529,36.9749,37.0269,13431.0
2015-09-10 15:25:00,42.72,42.74,42.68,42.73,31697.0,37.0269,37.0443,36.9923,37.0356,31697.0
2015-09-10 15:30:00,42.73,42.73,42.66,42.73,21551.0,37.0356,37.0356,36.9749,37.0356,21551.0
2015-09-10 15:35:00,42.72,42.75,42.66,42.7,28742.0,37.0269,37.0529,36.9749,37.0096,28742.0
2015-09-10 15:40:00,42.69,42.74,42.65,42.73,34506.0,37.0009,37.0443,36.9663,37.0356,34506.0
2015-09-10 15:45:00,42.73,42.74,42.62,42.72,27552.0,37.0356,37.0443,36.9403,37.0269,27552.0
2015-09-10 15:50:00,42.74,42.77,42.67,42.75,52461.0,37.0443,37.0703,36.9836,37.0529,52461.0
2015-09-10 15:55:00,42.76,42.87,42.75,42.81,102407.0,37.0616,37.1569,37.0529,37.1049,102407.0
2015-09-11 09:30:00,42.48,42.83,42.35,42.36,8397.0,36.8189,37.1223,36.7062,36.7149,8397.0
2015-09-11 09:35:00,42.38,42.59,42.37,42.54,4010.0,36.7322,36.9143,36.7236,36.8709,4010.0
2015-09-11 09:40:00,42.51,42.51,42.3,42.35,2579.0,36.8449,36.8449,36.6629,36.7062,2579.0
2015-09-11 09:45:00,42.43,42.43,42.18,42.18,11880.0,36.7756,36.7756,36.5589,36.5589,11880.0
2015-09-11 09:50:00,42.22,42.23,42.12,42.12,7654.0,36.5936,36.6022,36.5069,36.5069,7654.0
2015-09-11 09:55:00,42.14,42.15,41.96,41.98,9137.0,36.5242,36.5329,36.3682,36.3856,9137.0
2015-09-11 10:00:00,41.97,42.0,41.84,41.92,17059.0,36.3769,36.4029,36.2642,36.3335,17059.0
2015-09-11 10:05:00,41.94,41.96,41.81,41.87,17074.0,36.3509,36.3682,36.2382,36.2902,17074.0
2015-09-11 10:10:00,41.88,41.89,41.83,41.83,6900.0,36.2989,36.3075,36.2555,36.2555,6900.0
2015-09-11 10:15:00,41.84,41.87,41.79,41.84,11141.0,36.2642,36.2902,36.2209,36.2642,11141.0
2015-09-11 10:20:00,41.84,41.86,41.81,41.86,11693.0,36.2642,36.2815,36.2382,36.2815,11693.0
2015-09-11 10:25:00,41.86,41.88,41.82,41.82,7051.0,36.2815,36.2989,36.2469,36.2469,7051.0
2015-09-11 10:30:00,41.84,41.85,41.76,41.76,6984.0,36.2642,36.2729,36.1949,36.1949,6984.0
2015-09-11 10:35:00,41.75,41.75,41.68,41.72,5473.0,36.1862,36.1862,36.1255,36.1602,5473.0
2015-09-11 10:40:00,41.73,41.76,41.69,41.74,7392.0,36.1689,36.1949,36.1342,36.1775,7392.0
2015-09-11 10:45:00,41.73,41.74,41.69,41.72,12271.0,36.1689,36.1775,36.1342,36.1602,12271.0
2015-09-11 10:50:00,41.71,41.72,41.61,41.61,4700.0,36.1515,36.1602,36.0649,36.0649,4700.0
2015-09-11 10:55:00,41.61,41.7,41.6,41.7,2510.0,36.0649,36.1429,36.0562,36.1429,2510.0
2015-09-11 11:00:00,41.69,41.83,41.69,41.83,11317.0,36.1342,36.2555,36.1342,36.2555,11317.0
2015-09-11 11:05:00,41.81,41.85,41.76,41.76,4819.0,36.2382,36.2729,36.1949,36.1949,4819.0
2015-09-11 11:10:00,41.76,41.8,41.74,41.8,3700.0,36.1949,36.2295,36.1775,36.2295,3700.0
2015-09-11 11:15:00,41.77,41.81,41.75,41.81,4101.0,36.2035,36.2382,36.1862,36.2382,4101.0
2015-09-11 11:20:00,41.82,41.82,41.74,41.79,4327.0,36.2469,36.2469,36.1775,36.2209,4327.0
2015-09-11 11:25:00,41.78,41.84,41.76,41.84,4903.0,36.2122,36.2642,36.1949,36.2642,4903.0
2015-09-11 11:30:00,41.86,41.87,41.75,41.75,5900.0,36.2815,36.2902,36.1862,36.1862,5900.0
2015-09-11 11:35:00,41.74,41.97,41.74,41.97,9501.0,36.1775,36.3769,36.1775,36.3769,9501.0
2015-09-11 11:40:00,41.96,41.97,41.9,41.94,4139.0,36.3682,36.3769,36.3162,36.3509,4139.0
2015-09-11 11:45:00,41.95,41.95,41.89,41.93,3700.0,36.3595,36.3595,36.3075,36.3422,3700.0
2015-09-11 11:50:00,41.94,42.06,41.94,42.0,5270.0,36.3509,36.4549,36.3509,36.4029,5270.0
2015-09-11 11:55:00,41.99,42.06,41.99,42.03,4411.0,36.3942,36.4549,36.3942,36.4289,4411.0
2015-09-11 12:00:00,42.03,42.14,42.01,42.14,4740.0,36.4289,36.5242,36.4116,36.5242,4740.0
2015-09-11 12:05:00,42.15,42.18,42.11,42.11,3005.0,36.5329,36.5589,36.4982,36.4982,3005.0
2015-09-11 12:10:00,42.12,42.18,42.06,42.07,19513.0,36.5069,36.5589,36.4549,36.4636,19513.0
2015-09-11 12:15:00,42.1,42.1,42.0,42.02,8450.0,36.4896,36.4896,36.4029,36.4202,8450.0
2015-09-11 12:20:00,42.02,42.02,41.95,41.95,1100.0,36.4202,36.4202,36.3595,36.3595,1100.0
2015-09-11 12:25:00,41.95,41.99,41.93,41.93,2686.0,36.3595,36.3942,36.3422,36.3422,2686.0
2015-09-11 12:30:00,41.94,41.95,41.91,41.92,1801.0,36.3509,36.3595,36.3249,36.3335,1801.0
2015-09-11 12:35:00,41.93,41.94,41.9,41.91,4815.0,36.3422,36.3509,36.3162,36.3249,4815.0
2015-09-11 12:40:00,41.92,41.93,41.87,41.9,5599.0,36.3335,36.3422,36.2902,36.3162,5599.0
2015-09-11 12:45:00,41.91,41.97,41.89,41.97,3589.0,36.3249,36.3769,36.3075,36.3769,3589.0
2015-09-11 12:50:00,41.99,42.01,41.99,42.01,3274.0,36.3942,36.4116,36.3942,36.4116,3274.0
2015-09-11 12:55:00,42.0,42.02,41.93,41.95,4527.0,36.4029,36.4202,36.3422,36.3595,4527.0
2015-09-11 13:00:00,41.96,41.99,41.96,41.99,3909.0,36.3682,36.3942,36.3682,36.3942,3909.0
2015-09-11 13:05:00,41.98,42.01,41.97,42.0,7506.0,36.3856,36.4116,36.3769,36.4029,7506.0
2015-09-11 13:10:00,42.0,42.01,41.99,42.01,8094.0,36.4029,36.4116,36.3942,36.4116,8094.0
2015-09-11 13:15:00,42.01,42.03,41.99,42.0,9141.0,36.4116,36.4289,36.3942,36.4029,9141.0
2015-09-11 13:20:00,42.0,42.01,41.86,41.86,13993.0,36.4029,36.4116,36.2815,36.2815,13993.0
2015-09-11 13:25:00,41.88,41.92,41.88,41.92,4205.0,36.2989,36.3335,36.2989,36.3335,4205.0
2015-09-11 13:30:00,41.91,41.92,41.85,41.87,2198.0,36.3249,36.3335,36.2729,36.2902,2198.0
2015-09-11 13:35:00,41.85,41.85,41.8,41.82,9693.0,36.2729,36.2729,36.2295,36.2469,9693.0
2015-09-11 13:40:00,41.83,41.83,41.79,41.79,13618.0,36.2555,36.2555,36.2209,36.2209,13618.0
2015-09-11 13:45:00,41.8,41.84,41.8,41.81,9382.0,36.2295,36.2642,36.2295,36.2382,9382.0
2015-09-11 13:50:00,41.81,41.88,41.8,41.88,3756.0,36.2382,36.2989,36.2295,36.2989,3756.0
2015-09-11 13:55:00,41.88,41.89,41.85,41.89,2771.0,36.2989,36.3075,36.2729,36.3075,2771.0
2015-09-11 14:00:00,41.89,41.9,41.85,41.9,4349.0,36.3075,36.3162,36.2729,36.3162,4349.0
2015-09-11 14:05:00,41.88,41.91,41.86,41.89,2900.0,36.2989,36.3249,36.2815,36.3075,2900.0
2015-09-11 14:10:00,41.91,41.98,41.91,41.96,2547.0,36.3249,36.3856,36.3249,36.3682,2547.0
2015-09-11 14:15:00,41.96,41.96,41.93,41.93,4585.0,36.3682,36.3682,36.3422,36.3422,4585.0
2015-09-11 14:20:00,41.94,41.99,41.94,41.97,3499.0,36.3509,36.3942,36.3509,36.3769,3499.0
2015-09-11 14:25:00,41.98,41.98,41.87,41.88,4000.0,36.3856,36.3856,36.2902,36.2989,4000.0
2015-09-11 14:30:00,41.89,41.95,41.89,41.95,5231.0,36.3075,36.3595,36.3075,36.3595,5231.0
2015-09-11 14:35:00,41.95,41.99,41.94,41.97,4919.0,36.3595,36.3942,36.3509,36.3769,4919.0
2015-09-11 14:40:00,41.97,41.97,41.93,41.94,8030.0,36.3769,36.3769,36.3422,36.3509,8030.0
2015-09-11 14:45:00,41.95,41.97,41.93,41.96,8967.0,36.3595,36.3769,36.3422,36.3682,8967.0
2015-09-11 14:50:00,41.96,41.96,41.94,41.95,14736.0,36.3682,36.3682,36.3509,36.3595,14736.0
2015-09-11 14:55:00,41.95,41.97,41.93,41.95,7124.0,36.3595,36.3769,36.3422,36.3595,7124.0
2015-09-11 15:00:00,41.95,41.96,41.92,41.92,13800.0,36.3595,36.3682,36.3335,36.3335,13800.0
2015-09-11 15:05:00,41.92,41.94,41.91,41.93,10710.0,36.3335,36.3509,36.3249,36.3422,10710.0
2015-09-11 15:10:00,41.92,41.93,41.88,41.91,10874.0,36.3335,36.3422,36.2989,36.3249,10874.0
2015-09-11 15:15:00,41.9,41.92,41.89,41.91,7211.0,36.3162,36.3335,36.3075,36.3249,7211.0
2015-09-11 15:20:00,41.91,41.93,41.9,41.93,10832.0,36.3249,36.3422,36.3162,36.3422,10832.0
2015-09-11 15:25:00,41.93,41.98,41.9,41.96,8513.0,36.3422,36.3856,36.3162,36.3682,8513.0
2015-09-11 15:30:00,41.95,42.0,41.93,42.0,11346.0,36.3595,36.4029,36.3422,36.4029,11346.0
2015-09-11 15:35:00,42.0,42.01,41.98,41.99,17561.0,36.4029,36.4116,36.3856,36.3942,17561.0
2015-09-11 15:40:00,41.98,41.99,41.93,41.94,14866.0,36.3856,36.3942,36.3422,36.3509,14866.0
2015-09-11 15:45:00,41.94,42.0,41.93,41.95,27435.0,36.3509,36.4029,36.3422,36.3595,27435.0
2015-09-11 15:50:00,41.94,42.0,41.94,41.98,21940.0,36.3509,36.4029,36.3509,36.3856,21940.0
2015-09-11 15:55:00,41.98,42.02,41.97,42.01,81712.0,36.3856,36.4202,36.3769,36.4116,81712.0
2015-09-14 09:30:00,41.74,41.86,41.53,41.77,14487.0,36.428,36.5328,36.2448,36.4542,14487.0
2015-09-14 09:35:00,41.77,41.84,41.59,41.84,19416.0,36.4542,36.5153,36.2971,36.5153,19416.0
2015-09-14 09:40:00,41.78,41.78,41.58,41.58,13393.0,36.463,36.463,36.2884,36.2884,13393.0
2015-09-14 09:45:00,41.57,41.62,41.37,41.42,5750.0,36.2797,36.3233,36.1051,36.1488,5750.0
2015-09-14 09:50:00,41.37,41.54,41.37,41.51,5712.0,36.1051,36.2535,36.1051,36.2273,5712.0
2015-09-14 09:55:00,41.48,41.52,41.43,41.46,4309.0,36.2011,36.236,36.1575,36.1837,4309.0
2015-09-14 10:00:00,41.45,41.58,41.45,41.58,15257.0,36.175,36.2884,36.175,36.2884,15257.0
2015-09-14 10:05:00,41.56,41.66,41.55,41.66,5733.0,36.271,36.3582,36.2622,36.3582,5733.0
2015-09-14 10:10:00,41.66,41.73,41.62,41.72,10506.0,36.3582,36.4193,36.3233,36.4106,10506.0
2015-09-14 10:15:00,41.69,41.91,41.67,41.8,13850.0,36.3844,36.5764,36.367,36.4804,13850.0
2015-09-14 10:20:00,41.8,41.94,41.79,41.94,12504.0,36.4804,36.6026,36.4717,36.6026,12504.0
2015-09-14 10:25:00,41.94,41.94,41.82,41.91,11200.0,36.6026,36.6026,36.4979,36.5764,11200.0
2015-09-14 10:30:00,41.89,42.07,41.87,42.05,10939.0,36.559,36.7161,36.5415,36.6986,10939.0
2015-09-14 10:35:00,42.05,42.21,41.99,42.19,22020.0,36.6986,36.8382,36.6462,36.8208,22020.0
2015-09-14 10:40:00,42.16,42.17,42.07,42.13,33782.0,36.7946,36.8033,36.7161,36.7684,33782.0
2015-09-14 10:45:00,42.13,42.19,42.1,42.19,13924.0,36.7684,36.8208,36.7422,36.8208,13924.0
2015-09-14 10:50:00,42.19,42.23,42.07,42.11,13990.0,36.8208,36.8557,36.7161,36.751,13990.0
2015-09-14 10:55:00,42.09,42.1,41.98,42.0,19376.0,36.7335,36.7422,36.6375,36.655,19376.0
2015-09-14 11:00:00,42.0,42.01,41.98,42.0,30024.0,36.655,36.6637,36.6375,36.655,30024.0
2015-09-14 11:05:00,42.0,42.01,41.97,41.97,22150.0,36.655,36.6637,36.6288,36.6288,22150.0
2015-09-14 11:10:00,41.98,42.01,41.97,42.0,16795.0,36.6375,36.6637,36.6288,36.655,16795.0
2015-09-14 11:15:00,42.0,42.0,41.92,41.95,19291.0,36.655,36.655,36.5851,36.6113,19291.0
2015-09-14 11:20:00,41.94,41.96,41.86,41.87,13710.0,36.6026,36.6201,36.5328,36.5415,13710.0
2015-09-14 11:25:00,41.89,41.96,41.88,41.95,10690.0,36.559,36.6201,36.5502,36.6113,10690.0
2015-09-14 11:30:00,41.93,41.94,41.88,41.88,6400.0,36.5939,36.6026,36.5502,36.5502,6400.0
2015-09-14 11:35:00,41.87,41.88,41.82,41.88,8055.0,36.5415,36.5502,36.4979,36.5502,8055.0
2015-09-14 11:40:00,41.88,41.98,41.86,41.94,9821.0,36.5502,36.6375,36.5328,36.6026,9821.0
2015-09-14 11:45:00,41.95,41.98,41.93,41.97,9200.0,36.6113,36.6375,36.5939,36.6288,9200.0
2015-09-14 11:50:00,41.96,41.99,41.95,41.99,11431.0,36.6201,36.6462,36.6113,36.6462,11431.0
2015-09-14 11:55:00,41.99,42.01,41.98,41.98,10341.0,36.6462,36.6637,36.6375,36.6375,10341.0
2015-09-14 12:00:00,41.98,42.01,41.96,41.98,12436.0,36.6375,36.6637,36.6201,36.6375,12436.0
2015-09-14 12:05:00,41.98,42.0,41.98,42.0,8100.0,36.6375,36.655,36.6375,36.655,8100.0
2015-09-14 12:10:00,41.99,41.99,41.9,41.92,6700.0,36.6462,36.6462,36.5677,36.5851,6700.0
2015-09-14 12:15:00,41.93,41.95,41.87,41.88,11500.0,36.5939,36.6113,36.5415,36.5502,11500.0
2015-09-14 12:20:00,41.89,42.0,41.87,42.0,9799.0,36.559,36.655,36.5415,36.655,9799.0
2015-09-14 12:25:00,42.0,42.0,41.93,41.94,19572.0,36.655,36.655,36.5939,36.6026,19572.0
2015-09-14 12:30:00,41.95,41.98,41.92,41.98,5200.0,36.6113,36.6375,36.5851,36.6375,5200.0
2015-09-14 12:35:00,42.0,42.01,41.98,41.98,22442.0,36.655,36.6637,36.6375,36.6375,22442.0
2015-09-14 12:40:00,41.97,42.0,41.96,41.99,4148.0,36.6288,36.655,36.6201,36.6462,4148.0
2015-09-14 12:45:00,41.98,41.98,41.96,41.98,7811.0,36.6375,36.6375,36.6201,36.6375,7811.0
2015-09-14 12:50:00,41.98,41.98,41.93,41.93,4950.0,36.6375,36.6375,36.5939,36.5939,4950.0
2015-09-14 12:55:00,41.94,41.99,41.94,41.97,5965.0,36.6026,36.6462,36.6026,36.6288,5965.0
2015-09-14 13:00:00,41.96,41.99,41.93,41.94,5391.0,36.6201,36.6462,36.5939,36.6026,5391.0
2015-09-14 13:05:00,41.94,41.99,41.93,41.98,10028.0,36.6026,36.6462,36.5939,36.6375,10028.0
2015-09-14 13:10:00,41.98,42.0,41.97,41.97,6594.0,36.6375,36.655,36.6288,36.6288,6594.0
2015-09-14 13:15:00,41.98,41.99,41.95,41.98,12000.0,36.6375,36.6462,36.6113,36.6375,12000.0
2015-09-14 13:20:00,41.97,41.98,41.96,41.96,5100.0,36.6288,36.6375,36.6201,36.6201,5100.0
2015-09-14 13:25:00,41.96,41.97,41.95,41.96,1600.0,36.6201,36.6288,36.6113,36.6201,1600.0
2015-09-14 13:30:00,41.96,41.99,41.96,41.98,3863.0,36.6201,36.6462,36.6201,36.6375,3863.0
2015-09-14 13:35:00,41.98,42.0,41.98,42.0,4246.0,36.6375,36.655,36.6375,36.655,4246.0
2015-09-14 13:40:00,42.0,42.01,41.98,42.0,27257.0,36.655,36.6637,36.6375,36.655,27257.0
2015-09-14 13:45:00,42.0,42.0,41.98,41.99,15506.0,36.655,36.655,36.6375,36.6462,15506.0
2015-09-14 13:50:00,41.99,42.0,41.97,41.98,8295.0,36.6462,36.655,36.6288,36.6375,8295.0
2015-09-14 13:55:00,41.99,42.0,41.98,42.0,6668.0,36.6462,36.655,36.6375,36.655,6668.0
2015-09-14 14:00:00,41.99,42.0,41.96,41.96,5100.0,36.6462,36.655,36.6201,36.6201,5100.0
2015-09-14 14:05:00,41.96,41.97,41.94,41.94,5090.0,36.6201,36.6288,36.6026,36.6026,5090.0
2015-09-14 14:10:00,41.95,41.96,41.87,41.87,6385.0,36.6113,36.6201,36.5415,36.5415,6385.0
2015-09-14 14:15:00,41.87,41.92,41.87,41.92,4200.0,36.5415,36.5851,36.5415,36.5851,4200.0
2015-09-14 14:20:00,41.93,41.93,41.85,41.85,5070.0,36.5939,36.5939,36.524,36.524,5070.0
2015-09-14 14:25:00,41.85,41.87,41.81,41.82,7115.0,36.524,36.5415,36.4891,36.4979,7115.0
2015-09-14 14:30:00,41.82,41.87,41.82,41.86,6236.0,36.4979,36.5415,36.4979,36.5328,6236.0
2015-09-14 14:35:00,41.86,41.92,41.85,41.91,8301.0,36.5328,36.5851,36.524,36.5764,8301.0
2015-09-14 14:40:00,41.91,41.95,41.91,41.95,5300.0,36.5764,36.6113,36.5764,36.6113,5300.0
2015-09-14 14:45:00,41.95,41.98,41.94,41.94,8208.0,36.6113,36.6375,36.6026,36.6026,8208.0
2015-09-14 14:50:00,41.94,41.96,41.93,41.96,5729.0,36.6026,36.6201,36.5939,36.6201,5729.0
2015-09-14 14:55:00,41.97,42.01,41.97,41.99,18181.0,36.6288,36.6637,36.6288,36.6462,18181.0
2015-09-14 15:00:00,41.99,42.0,41.98,41.98,15157.0,36.6462,36.655,36.6375,36.6375,15157.0
2015-09-14 15:05:00,41.98,41.99,41.96,41.96,14202.0,36.6375,36.6462,36.6201,36.6201,14202.0
2015-09-14 15:10:00,41.97,41.99,41.86,41.9,35094.0,36.6288,36.6462,36.5328,36.5677,35094.0
2015-09-14 15:15:00,41.9,41.91,41.86,41.89,16327.0,36.5677,36.5764,36.5328,36.559,16327.0
2015-09-14 15:20:00,41.88,41.9,41.87,41.9,13200.0,36.5502,36.5677,36.5415,36.5677,13200.0
2015-09-14 15:25:00,41.89,41.9,41.87,41.89,19097.0,36.559,36.5677,36.5415,36.559,19097.0
2015-09-14 15:30:00,41.9,41.9,41.87,41.9,19756.0,36.5677,36.5677,36.5415,36.5677,19756.0
2015-09-14 15:35:00,41.89,41.9,41.87,41.89,17549.0,36.559,36.5677,36.5415,36.559,17549.0
2015-09-14 15:40:00,41.89,41.9,41.87,41.89,27231.0,36.559,36.5677,36.5415,36.559,27231.0
2015-09-14 15:45:00,41.89,41.9,41.88,41.89,42151.0,36.559,36.5677,36.5502,36.559,42151.0
2015-09-14 15:50:00,41.89,41.9,41.88,41.89,35298.0,36.559,36.5677,36.5502,36.559,35298.0
2015-09-14 15:55:00,41.88,41.91,41.87,41.89,76439.0,36.5502,36.5764,36.5415,36.559,76439.0
2015-09-15 09:30:00,42.24,43.32,42.24,43.1,88880.0,36.8644,37.807,36.8644,37.615,88880.0
2015-09-15 09:35:00,42.9,43.12,42.78,42.9,26422.0,37.4404,37.6324,37.3357,37.4404,26422.0
2015-09-15 09:40:00,42.9,43.03,42.86,42.88,25181.0,37.4404,37.5539,37.4055,37.423,25181.0
2015-09-15 09:45:00,42.89,43.02,42.71,42.82,32837.0,37.4317,37.5452,37.2746,37.3706,32837.0
2015-09-15 09:50:00,42.87,43.02,42.87,43.0,19796.0,37.4142,37.5452,37.4142,37.5277,19796.0
2015-09-15 09:55:00,43.0,43.02,42.87,42.92,36548.0,37.5277,37.5452,37.4142,37.4579,36548.0
2015-09-15 10:00:00,42.88,42.89,42.77,42.81,19434.0,37.423,37.4317,37.327,37.3619,19434.0
2015-09-15 10:05:00,42.79,42.79,42.65,42.75,16437.0,37.3444,37.3444,37.2222,37.3095,16437.0
2015-09-15 10:10:00,42.75,42.85,42.71,42.81,26431.0,37.3095,37.3968,37.2746,37.3619,26431.0
2015-09-15 10:15:00,42.79,43.0,42.79,42.96,22330.0,37.3444,37.5277,37.3444,37.4928,22330.0
2015-09-15 10:20:00,42.96,43.01,42.9,42.92,47451.0,37.4928,37.5364,37.4404,37.4579,47451.0
2015-09-15 10:25:00,42.93,42.98,42.81,42.98,55511.0,37.4666,37.5102,37.3619,37.5102,55511.0
2015-09-15 10:30:00,42.96,43.01,42.94,43.0,40454.0,37.4928,37.5364,37.4753,37.5277,40454.0
2015-09-15 10:35:00,42.97,43.05,42.96,42.98,91538.0,37.5015,37.5713,37.4928,37.5102,91538.0
2015-09-15 10:40:00,42.99,43.01,42.97,43.0,98888.0,37.519,37.5364,37.5015,37.5277,98888.0
2015-09-15 10:45:00,43.0,43.01,42.91,42.98,100660.0,37.5277,37.5364,37.4492,37.5102,100660.0
2015-09-15 10:50:00,42.98,43.01,42.96,42.96,29221.0,37.5102,37.5364,37.4928,37.4928,29221.0
2015-09-15 10:55:00,42.96,43.0,42.93,42.96,33198.0,37.4928,37.5277,37.4666,37.4928,33198.0
2015-09-15 11:00:00,42.93,43.02,42.93,43.0,192598.0,37.4666,37.5452,37.4666,37.5277,192598.0
2015-09-15 11:05:00,43.0,43.01,42.96,43.0,134384.0,37.5277,37.5364,37.4928,37.5277,134384.0
2015-09-15 11:10:00,43.0,43.01,42.95,43.0,46259.0,37.5277,37.5364,37.4841,37.5277,46259.0
2015-09-15 11:15:00,42.99,43.0,42.92,42.97,56913.0,37.519,37.5277,37.4579,37.5015,56913.0
2015-09-15 11:20:00,42.98,43.0,42.96,42.99,32049.0,37.5102,37.5277,37.4928,37.519,32049.0
2015-09-15 11:25:00,42.99,43.01,42.95,43.0,141017.0,37.519,37.5364,37.4841,37.5277,141017.0
2015-09-15 11:30:00,43.0,43.01,42.98,42.99,69829.0,37.5277,37.5364,37.5102,37.519,69829.0
2015-09-15 11:35:00,43.0,43.05,43.0,43.01,107808.0,37.5277,37.5713,37.5277,37.5364,107808.0
2015-09-15 11:40:00,43.02,43.03,42.99,43.01,64498.0,37.5452,37.5539,37.519,37.5364,64498.0
2015-09-15 11:45:00,43.02,43.03,42.93,42.95,50454.0,37.5452,37.5539,37.4666,37.4841,50454.0
2015-09-15 11:50:00,42.96,43.0,42.93,42.99,13518.0,37.4928,37.5277,37.4666,37.519,13518.0
2015-09-15 11:55:00,43.0,43.03,42.99,43.02,46558.0,37.5277,37.5539,37.519,37.5452,46558.0
2015-09-15 12:00:00,43.02,43.02,42.98,43.01,28602.0,37.5452,37.5452,37.5102,37.5364,28602.0
2015-09-15 12:05:00,43.01,43.03,42.99,43.01,73479.0,37.5364,37.5539,37.519,37.5364,73479.0
2015-09-15 12:10:00,43.02,43.03,43.01,43.02,34110.0,37.5452,37.5539,37.5364,37.5452,34110.0
2015-09-15 12:15:00,43.02,43.03,43.01,43.02,69456.0,37.5452,37.5539,37.5364,37.5452,69456.0
2015-09-15 12:20:00,43.02,43.03,43.01,43.02,57030.0,37.5452,37.5539,37.5364,37.5452,57030.0
2015-09-15 12:25:00,43.02,43.1,42.95,43.06,189078.0,37.5452,37.615,37.4841,37.5801,189078.0
2015-09-15 12:30:00,43.05,43.23,43.01,43.22,51110.0,37.5713,37.7284,37.5364,37.7197,51110.0
2015-09-15 12:35:00,43.22,43.27,43.21,43.25,22574.0,37.7197,37.7633,37.711,37.7459,22574.0
2015-09-15 12:40:00,43.28,43.38,43.26,43.38,17416.0,37.7721,37.8593,37.7546,37.8593,17416.0
2015-09-15 12:45:00,43.39,43.4,43.24,43.3,37009.0,37.8681,37.8768,37.7372,37.7895,37009.0
2015-09-15 12:50:00,43.31,43.31,43.01,43.07,80584.0,37.7982,37.7982,37.5364,37.5888,80584.0
2015-09-15 12:55:00,43.12,43.21,43.04,43.18,40961.0,37.6324,37.711,37.5626,37.6848,40961.0
2015-09-15 13:00:00,43.19,43.19,43.1,43.11,23750.0,37.6935,37.6935,37.615,37.6237,23750.0
2015-09-15 13:05:00,43.12,43.16,43.09,43.15,15062.0,37.6324,37.6673,37.6062,37.6586,15062.0
2015-09-15 13:10:00,43.14,43.16,43.13,43.16,9200.0,37.6499,37.6673,37.6412,37.6673,9200.0
2015-09-15 13:15:00,43.15,43.16,43.12,43.15,32041.0,37.6586,37.6673,37.6324,37.6586,32041.0
2015-09-15 13:20:00,43.13,43.15,43.13,43.14,17212.0,37.6412,37.6586,37.6412,37.6499,17212.0
2015-09-15 13:25:00,43.14,43.16,43.01,43.09,57106.0,37.6499,37.6673,37.5364,37.6062,57106.0
2015-09-15 13:30:00,43.07,43.11,43.07,43.07,31754.0,37.5888,37.6237,37.5888,37.5888,31754.0
2015-09-15 13:35:00,43.08,43.12,43.06,43.09,79869.0,37.5975,37.6324,37.5801,37.6062,79869.0
2015-09-15 13:40:00,43.1,43.11,43.08,43.1,191404.0,37.615,37.6237,37.5975,37.615,191404.0
2015-09-15 13:45:00,43.1,43.16,43.08,43.15,177002.0,37.615,37.6673,37.5975,37.6586,177002.0
2015-09-15 13:50:00,43.14,43.16,43.13,43.15,24543.0,37.6499,37.6673,37.6412,37.6586,24543.0
2015-09-15 13:55:00,43.14,43.16,43.13,43.15,19537.0,37.6499,37.6673,37.6412,37.6586,19537.0
2015-09-15 14:00:00,43.14,43.16,43.09,43.1,80224.0,37.6499,37.6673,37.6062,37.615,80224.0
2015-09-15 14:05:00,43.11,43.11,43.08,43.1,28335.0,37.6237,37.6237,37.5975,37.615,28335.0
2015-09-15 14:10:00,43.1,43.11,43.08,43.09,40371.0,37.615,37.6237,37.5975,37.6062,40371.0
2015-09-15 14:15:00,43.09,43.11,43.07,43.09,24741.0,37.6062,37.6237,37.5888,37.6062,24741.0
2015-09-15 14:20:00,43.09,43.29,43.07,43.28,96248.0,37.6062,37.7808,37.5888,37.7721,96248.0
2015-09-15 14:25:00,43.28,43.41,43.26,43.39,24410.0,37.7721,37.8855,37.7546,37.8681,24410.0
2015-09-15 14:30:00,43.4,43.52,43.36,43.51,37681.0,37.8768,37.9815,37.8419,37.9728,37681.0
2015-09-15 14:35:00,43.51,43.68,43.51,43.66,35670.0,37.9728,38.1212,37.9728,38.1037,35670.0
2015-09-15 14:40:00,43.67,43.7,43.54,43.68,58090.0,38.1124,38.1386,37.999,38.1212,58090.0
2015-09-15 14:45:00,43.68,43.86,43.66,43.81,52376.0,38.1212,38.2783,38.1037,38.2346,52376.0
2015-09-15 14:50:00,43.81,43.85,43.75,43.81,23535.0,38.2346,38.2695,38.1822,38.2346,23535.0
2015-09-15 14:55:00,43.83,43.93,43.8,43.91,28132.0,38.2521,38.3393,38.2259,38.3219,28132.0
2015-09-15 15:00:00,43.91,43.96,43.85,43.89,43379.0,38.3219,38.3655,38.2695,38.3044,43379.0
2015-09-15 15:05:00,43.89,44.07,43.89,44.05,29718.0,38.3044,38.4615,38.3044,38.4441,29718.0
2015-09-15 15:10:00,44.05,44.13,44.04,44.09,35283.0,38.4441,38.5139,38.4353,38.479,35283.0
2015-09-15 15:15:00,44.1,44.2,44.1,44.2,32176.0,38.4877,38.575,38.4877,38.575,32176.0
2015-09-15 15:20:00,44.21,44.23,44.16,44.23,39764.0,38.5837,38.6012,38.5401,38.6012,39764.0
2015-09-15 15:25:00,44.23,44.3,44.21,44.26,58311.0,38.6012,38.6623,38.5837,38.6273,58311.0
2015-09-15 15:30:00,44.27,44.31,44.2,44.26,52773.0,38.6361,38.671,38.575,38.6273,52773.0
2015-09-15 15:35:00,44.26,44.31,44.25,44.29,44980.0,38.6273,38.671,38.6186,38.6535,44980.0
2015-09-15 15:40:00,44.29,44.53,44.28,44.52,65872.0,38.6535,38.863,38.6448,38.8543,65872.0
2015-09-15 15:45:00,44.51,44.51,44.31,44.39,111647.0,38.8455,38.8455,38.671,38.7408,111647.0
2015-09-15 15:50:00,44.39,44.4,44.29,44.32,93579.0,38.7408,38.7495,38.6535,38.6797,93579.0
2015-09-15 15:55:00,44.32,44.38,44.27,44.27,183941.0,38.6797,38.7321,38.6361,38.6361,183941.0
2015-09-16 09:30:00,44.53,44.62,44.25,44.62,12115.0,38.863,38.9415,38.6186,38.9415,12115.0
2015-09-16 09:35:00,44.57,44.72,44.56,44.71,6309.0,38.8979,39.0288,38.8892,39.0201,6309.0
2015-09-16 09:40:00,44.71,44.78,44.59,44.59,9410.0,39.0201,39.0812,38.9153,38.9153,9410.0
2015-09-16 09:45:00,44.64,44.7,44.53,44.6,22211.0,38.959,39.0114,38.863,38.9241,22211.0
2015-09-16 09:50:00,44.58,44.58,44.35,44.37,10984.0,38.9066,38.9066,38.7059,38.7233,10984.0
2015-09-16 09:55:00,44.35,44.38,44.21,44.24,12722.0,38.7059,38.7321,38.5837,38.6099,12722.0
2015-09-16 10:00:00,44.22,44.34,44.15,44.34,13605.0,38.5924,38.6972,38.5313,38.6972,13605.0
2015-09-16 10:05:00,44.36,44.55,44.36,44.53,15640.0,38.7146,38.8804,38.7146,38.863,15640.0
2015-09-16 10:10:00,44.51,44.79,44.51,44.79,12737.0,38.8455,39.0899,38.8455,39.0899,12737.0
2015-09-16 10:15:00,44.8,44.82,44.74,44.78,20456.0,39.0986,39.1161,39.0463,39.0812,20456.0
2015-09-16 10:20:00,44.79,44.83,44.76,44.83,31923.0,39.0899,39.1248,39.0637,39.1248,31923.0
2015-09-16 10:25:00,44.82,44.87,44.8,44.86,35907.0,39.1161,39.1597,39.0986,39.151,35907.0
2015-09-16 10:30:00,44.85,44.86,44.81,44.84,8563.0,39.1423,39.151,39.1074,39.1335,8563.0
2015-09-16 10:35:00,44.84,44.86,44.72,44.82,20241.0,39.1335,39.151,39.0288,39.1161,20241.0
2015-09-16 10:40:00,44.82,44.88,44.8,44.84,21351.0,39.1161,39.1684,39.0986,39.1335,21351.0
2015-09-16 10:45:00,44.84,44.85,44.72,44.79,21657.0,39.1335,39.1423,39.0288,39.0899,21657.0
2015-09-16 10:50:00,44.79,44.81,44.73,44.76,10093.0,39.0899,39.1074,39.0375,39.0637,10093.0
2015-09-16 10:55:00,44.77,44.8,44.75,44.79,21323.0,39.0724,39.0986,39.055,39.0899,21323.0
2015-09-16 11:00:00,44.79,44.8,44.76,44.78,31315.0,39.0899,39.0986,39.0637,39.0812,31315.0
2015-09-16 11:05:00,44.79,44.81,44.76,44.79,33618.0,39.0899,39.1074,39.0637,39.0899,33618.0
2015-09-16 11:10:00,44.79,44.81,44.74,44.75,18827.0,39.0899,39.1074,39.0463,39.055,18827.0
2015-09-16 11:15:00,44.75,44.79,44.68,44.79,26253.0,39.055,39.0899,38.9939,39.0899,26253.0
2015-09-16 11:20:00,44.77,44.86,44.77,44.86,24618.0,39.0724,39.151,39.0724,39.151,24618.0
2015-09-16 11:25:00,44.83,44.85,44.76,44.8,20384.0,39.1248,39.1423,39.0637,39.0986,20384.0
2015-09-16 11:30:00,44.81,44.84,44.79,44.82,19517.0,39.1074,39.1335,39.0899,39.1161,19517.0
2015-09-16 11:35:00,44.81,44.84,44.8,44.81,8800.0,39.1074,39.1335,39.0986,39.1074,8800.0
2015-09-16 11:40:00,44.81,44.82,44.73,44.76,7893.0,39.1074,39.1161,39.0375,39.0637,7893.0
2015-09-16 11:45:00,44.76,44.77,44.69,44.69,10868.0,39.0637,39.0724,39.0026,39.0026,10868.0
2015-09-16 11:50:00,44.68,44.73,44.64,44.73,5888.0,38.9939,39.0375,38.959,39.0375,5888.0
2015-09-16 11:55:00,44.74,44.83,44.74,44.8,6854.0,39.0463,39.1248,39.0463,39.0986,6854.0
2015-09-16 12:00:00,44.8,44.83,44.76,44.78,9220.0,39.0986,39.1248,39.0637,39.0812,9220.0
2015-09-16 12:05:00,44.78,44.78,44.68,44.68,8087.0,39.0812,39.0812,38.9939,38.9939,8087.0
2015-09-16 12:10:00,44.68,44.75,44.68,44.75,5240.0,38.9939,39.055,38.9939,39.055,5240.0
2015-09-16 12:15:00,44.75,44.81,44.75,44.81,13925.0,39.055,39.1074,39.055,39.1074,13925.0
2015-09-16 12:20:00,44.78,44.83,44.77,44.8,10648.0,39.0812,39.1248,39.0724,39.0986,10648.0
2015-09-16 12:25:00,44.8,44.83,44.79,44.81,7103.0,39.0986,39.1248,39.0899,39.1074,7103.0
2015-09-16 12:30:00,44.82,44.83,44.76,44.83,6904.0,39.1161,39.1248,39.0637,39.1248,6904.0
2015-09-16 12:35:00,44.83,45.02,44.82,45.0,19963.0,39.1248,39.2906,39.1161,39.2732,19963.0
2015-09-16 12:40:00,45.02,45.02,44.96,45.02,7938.0,39.2906,39.2906,39.2383,39.2906,7938.0
2015-09-16 12:45:00,45.02,45.05,44.95,44.96,12373.0,39.2906,39.3168,39.2295,39.2383,12373.0
2015-09-16 12:50:00,44.95,45.02,44.94,45.02,8957.0,39.2295,39.2906,39.2208,39.2906,8957.0
2015-09-16 12:55:00,45.02,45.12,44.99,45.11,14541.0,39.2906,39.3779,39.2644,39.3692,14541.0
2015-09-16 13:00:00,45.09,45.14,45.06,45.08,18943.0,39.3517,39.3954,39.3255,39.343,18943.0
2015-09-16 13:05:00,45.08,45.09,45.02,45.07,23438.0,39.343,39.3517,39.2906,39.3343,23438.0
2015-09-16 13:10:00,45.08,45.09,45.02,45.02,18313.0,39.343,39.3517,39.2906,39.2906,18313.0
2015-09-16 13:15:00,45.03,45.04,44.94,45.01,11415.0,39.2994,39.3081,39.2208,39.2819,11415.0
2015-09-16 13:20:00,45.02,45.08,45.02,45.08,11116.0,39.2906,39.343,39.2906,39.343,11116.0
2015-09-16 13:25:00,45.05,45.05,44.86,44.86,7374.0,39.3168,39.3168,39.151,39.151,7374.0
2015-09-16 13:30:00,44.84,44.86,44.8,44.83,6100.0,39.1335,39.151,39.0986,39.1248,6100.0
2015-09-16 13:35:00,44.82,44.87,44.8,44.8,8836.0,39.1161,39.1597,39.0986,39.0986,8836.0
2015-09-16 13:40:00,44.82,44.83,44.76,44.78,9329.0,39.1161,39.1248,39.0637,39.0812,9329.0
2015-09-16 13:45:00,44.78,44.79,44.76,44.78,6333.0,39.0812,39.0899,39.0637,39.0812,6333.0
2015-09-16 13:50:00,44.79,44.88,44.77,44.86,8016.0,39.0899,39.1684,39.0724,39.151,8016.0
2015-09-16 13:55:00,44.86,44.86,44.83,44.85,6771.0,39.151,39.151,39.1248,39.1423,6771.0
2015-09-16 14:00:00,44.86,44.87,44.82,44.86,5665.0,39.151,39.1597,39.1161,39.151,5665.0
2015-09-16 14:05:00,44.85,44.85,44.77,44.77,3173.0,39.1423,39.1423,39.0724,39.0724,3173.0
2015-09-16 14:10:00,44.77,44.79,44.65,44.67,8816.0,39.0724,39.0899,38.9677,38.9852,8816.0
2015-09-16 14:15:00,44.67,44.76,44.65,44.75,17117.0,38.9852,39.0637,38.9677,39.055,17117.0
2015-09-16 14:20:00,44.76,44.79,44.72,44.72,11360.0,39.0637,39.0899,39.0288,39.0288,11360.0
2015-09-16 14:25:00,44.72,44.75,44.7,44.75,7324.0,39.0288,39.055,39.0114,39.055,7324.0
2015-09-16 14:30:00,44.76,44.83,44.73,44.81,10619.0,39.0637,39.1248,39.0375,39.1074,10619.0
2015-09-16 14:35:00,44.8,44.86,44.8,44.86,13208.0,39.0986,39.151,39.0986,39.151,13208.0
2015-09-16 14:40:00,44.84,44.87,44.83,44.84,8525.0,39.1335,39.1597,39.1248,39.1335,8525.0
2015-09-16 14:45:00,44.85,44.86,44.81,44.83,9514.0,39.1423,39.151,39.1074,39.1248,9514.0
2015-09-16 14:50:00,44.84,44.84,44.79,44.81,15032.0,39.1335,39.1335,39.0899,39.1074,15032.0
2015-09-16 14:55:00,44.81,44.89,44.8,44.85,35883.0,39.1074,39.1772,39.0986,39.1423,35883.0
2015-09-16 15:00:00,44.85,44.87,44.79,44.83,10162.0,39.1423,39.1597,39.0899,39.1248,10162.0
2015-09-16 15:05:00,44.83,44.86,44.82,44.82,11927.0,39.1248,39.151,39.1161,39.1161,11927.0
2015-09-16 15:10:00,44.82,44.84,44.76,44.77,11695.0,39.1161,39.1335,39.0637,39.0724,11695.0
2015-09-16 15:15:00,44.78,44.79,44.73,44.75,19921.0,39.0812,39.0899,39.0375,39.055,19921.0
2015-09-16 15:20:00,44.76,44.77,44.72,44.76,15630.0,39.0637,39.0724,39.0288,39.0637,15630.0
2015-09-16 15:25:00,44.75,44.83,44.71,44.78,26755.0,39.055,39.1248,39.0201,39.0812,26755.0
2015-09-16 15:30:00,44.78,44.86,44.78,44.78,18967.0,39.0812,39.151,39.0812,39.0812,18967.0
2015-09-16 15:35:00,44.78,44.82,44.73,44.77,25336.0,39.0812,39.1161,39.0375,39.0724,25336.0
2015-09-16 15:40:00,44.77,44.79,44.72,44.73,25004.0,39.0724,39.0899,39.0288,39.0375,25004.0
2015-09-16 15:45:00,44.73,44.75,44.68,44.72,23284.0,39.0375,39.055,38.9939,39.0288,23284.0
2015-09-16 15:50:00,44.72,44.75,44.7,44.74,34626.0,39.0288,39.055,39.0114,39.0463,34626.0
2015-09-16 15:55:00,44.75,44.83,44.73,44.75,43780.0,39.055,39.1248,39.0375,39.055,43780.0
2015-09-17 09:30:00,44.59,44.85,44.56,44.72,6951.0,38.9153,39.1423,38.8892,39.0288,6951.0
2015-09-17 09:35:00,44.87,44.94,44.67,44.91,19667.0,39.1597,39.2208,38.9852,39.1946,19667.0
2015-09-17 09:40:00,44.91,45.16,44.9,45.14,12751.0,39.1946,39.4128,39.1859,39.3954,12751.0
2015-09-17 09:45:00,45.1,45.19,45.09,45.12,18605.0,39.3604,39.439,39.3517,39.3779,18605.0
2015-09-17 09:50:00,45.1,45.1,44.96,45.06,15303.0,39.3604,39.3604,39.2383,39.3255,15303.0
2015-09-17 09:55:00,45.04,45.07,44.93,45.02,13796.0,39.3081,39.3343,39.2121,39.2906,13796.0
2015-09-17 10:00:00,44.97,45.01,44.87,44.98,13263.0,39.247,39.2819,39.1597,39.2557,13263.0
2015-09-17 10:05:00,45.02,45.05,44.96,45.05,7815.0,39.2906,39.3168,39.2383,39.3168,7815.0
2015-09-17 10:10:00,45.01,45.1,44.98,45.05,47146.0,39.2819,39.3604,39.2557,39.3168,47146.0
2015-09-17 10:15:00,45.05,45.2,45.04,45.11,6452.0,39.3168,39.4477,39.3081,39.3692,6452.0
2015-09-17 10:20:00,45.11,45.11,45.01,45.1,21197.0,39.3692,39.3692,39.2819,39.3604,21197.0
2015-09-17 10:25:00,45.12,45.17,45.11,45.15,2912.0,39.3779,39.4215,39.3692,39.4041,2912.0
2015-09-17 10:30:00,45.14,45.22,45.1,45.16,10631.0,39.3954,39.4652,39.3604,39.4128,10631.0
2015-09-17 10:35:00,45.16,45.19,45.13,45.17,8332.0,39.4128,39.439,39.3866,39.4215,8332.0
2015-09-17 10:40:00,45.15,45.39,45.15,45.35,23665.0,39.4041,39.6135,39.4041,39.5786,23665.0
2015-09-17 10:45:00,45.35,45.4,45.33,45.35,12701.0,39.5786,39.6223,39.5612,39.5786,12701.0
2015-09-17 10:50:00,45.34,45.34,45.26,45.3,5470.0,39.5699,39.5699,39.5001,39.535,5470.0
2015-09-17 10:55:00,45.3,45.35,45.27,45.29,52899.0,39.535,39.5786,39.5088,39.5263,52899.0
2015-09-17 11:00:00,45.3,45.31,45.22,45.26,40353.0,39.535,39.5437,39.4652,39.5001,40353.0
2015-09-17 11:05:00,45.26,45.29,45.2,45.25,14110.0,39.5001,39.5263,39.4477,39.4914,14110.0
2015-09-17 11:10:00,45.24,45.25,45.18,45.18,22656.0,39.4826,39.4914,39.4303,39.4303,22656.0
2015-09-17 11:15:00,45.18,45.26,45.14,45.19,16937.0,39.4303,39.5001,39.3954,39.439,16937.0
2015-09-17 11:20:00,45.17,45.3,45.14,45.25,20473.0,39.4215,39.535,39.3954,39.4914,20473.0
2015-09-17 11:25:00,45.28,45.28,45.17,45.17,3710.0,39.5175,39.5175,39.4215,39.4215,3710.0
2015-09-17 11:30:00,45.19,45.21,45.14,45.21,4200.0,39.439,39.4564,39.3954,39.4564,4200.0
2015-09-17 11:35:00,45.21,45.26,45.17,45.26,12703.0,39.4564,39.5001,39.4215,39.5001,12703.0
2015-09-17 11:40:00,45.28,45.32,45.28,45.28,9347.0,39.5175,39.5524,39.5175,39.5175,9347.0
2015-09-17 11:45:00,45.29,45.29,45.19,45.22,7180.0,39.5263,39.5263,39.439,39.4652,7180.0
2015-09-17 11:50:00,45.22,45.26,45.18,45.24,8972.0,39.4652,39.5001,39.4303,39.4826,8972.0
2015-09-17 11:55:00,45.24,45.26,45.22,45.24,6800.0,39.4826,39.5001,39.4652,39.4826,6800.0
2015-09-17 12:00:00,45.23,45.27,45.22,45.25,20800.0,39.4739,39.5088,39.4652,39.4914,20800.0
2015-09-17 12:05:00,45.24,45.27,45.23,45.25,2300.0,39.4826,39.5088,39.4739,39.4914,2300.0
2015-09-17 12:10:00,45.25,45.27,45.22,45.25,5266.0,39.4914,39.5088,39.4652,39.4914,5266.0
2015-09-17 12:15:00,45.22,45.29,45.22,45.26,22878.0,39.4652,39.5263,39.4652,39.5001,22878.0
2015-09-17 12:20:00,45.26,45.26,45.19,45.21,2947.0,39.5001,39.5001,39.439,39.4564,2947.0
2015-09-17 12:25:00,45.2,45.2,45.18,45.2,2500.0,39.4477,39.4477,39.4303,39.4477,2500.0
2015-09-17 12:30:00,45.2,45.21,45.18,45.2,23097.0,39.4477,39.4564,39.4303,39.4477,23097.0
2015-09-17 12:35:00,45.2,45.23,45.19,45.21,3750.0,39.4477,39.4739,39.439,39.4564,3750.0
2015-09-17 12:40:00,45.22,45.25,45.19,45.21,9694.0,39.4652,39.4914,39.439,39.4564,9694.0
2015-09-17 12:45:00,45.21,45.29,45.21,45.26,23272.0,39.4564,39.5263,39.4564,39.5001,23272.0
2015-09-17 12:50:00,45.26,45.3,45.26,45.27,3049.0,39.5001,39.535,39.5001,39.5088,3049.0
2015-09-17 12:55:00,45.26,45.32,45.25,45.27,4779.0,39.5001,39.5524,39.4914,39.5088,4779.0
2015-09-17 13:00:00,45.28,45.29,45.25,45.25,2700.0,39.5175,39.5263,39.4914,39.4914,2700.0
2015-09-17 13:05:00,45.25,45.28,45.25,45.28,6604.0,39.4914,39.5175,39.4914,39.5175,6604.0
2015-09-17 13:10:00,45.27,45.3,45.24,45.28,8349.0,39.5088,39.535,39.4826,39.5175,8349.0
2015-09-17 13:15:00,45.28,45.33,45.28,45.31,5748.0,39.5175,39.5612,39.5175,39.5437,5748.0
2015-09-17 13:20:00,45.31,45.35,45.29,45.29,33035.0,39.5437,39.5786,39.5263,39.5263,33035.0
2015-09-17 13:25:00,45.3,45.36,45.27,45.29,8248.0,39.535,39.5874,39.5088,39.5263,8248.0
2015-09-17 13:30:00,45.29,45.32,45.26,45.31,18645.0,39.5263,39.5524,39.5001,39.5437,18645.0
2015-09-17 13:35:00,45.3,45.31,45.26,45.3,6250.0,39.535,39.5437,39.5001,39.535,6250.0
2015-09-17 13:40:00,45.3,45.33,45.26,45.27,7348.0,39.535,39.5612,39.5001,39.5088,7348.0
2015-09-17 13:45:00,45.25,45.26,45.12,45.23,41134.0,39.4914,39.5001,39.3779,39.4739,41134.0
2015-09-17 13:50:00,45.23,45.29,45.2,45.25,34037.0,39.4739,39.5263,39.4477,39.4914,34037.0
2015-09-17 13:55:00,45.25,45.29,45.15,45.26,6150.0,39.4914,39.5263,39.4041,39.5001,6150.0
2015-09-17 14:00:00,45.32,45.35,44.87,45.03,35502.0,39.5524,39.5786,39.1597,39.2994,35502.0
2015-09-17 14:05:00,45.04,45.16,44.98,45.09,32374.0,39.3081,39.4128,39.2557,39.3517,32374.0
2015-09-17 14:10:00,45.13,45.2,45.09,45.17,33992.0,39.3866,39.4477,39.3517,39.4215,33992.0
2015-09-17 14:15:00,45.16,45.21,45.15,45.2,29598.0,39.4128,39.4564,39.4041,39.4477,29598.0
2015-09-17 14:20:00,45.2,45.34,45.15,45.32,18204.0,39.4477,39.5699,39.4041,39.5524,18204.0
2015-09-17 14:25:00,45.34,45.34,45.15,45.19,7063.0,39.5699,39.5699,39.4041,39.439,7063.0
2015-09-17 14:30:00,45.22,45.32,45.15,45.32,14334.0,39.4652,39.5524,39.4041,39.5524,14334.0
2015-09-17 14:35:00,45.31,45.32,45.24,45.3,6331.0,39.5437,39.5524,39.4826,39.535,6331.0
2015-09-17 14:40:00,45.29,45.47,45.28,45.45,6997.0,39.5263,39.6834,39.5175,39.6659,6997.0
2015-09-17 14:45:00,45.43,45.74,45.43,45.68,14247.0,39.6484,39.919,39.6484,39.8666,14247.0
2015-09-17 14:50:00,45.65,45.74,45.6,45.73,9280.0,39.8405,39.919,39.7968,39.9103,9280.0
2015-09-17 14:55:00,45.73,45.73,45.55,45.61,9987.0,39.9103,39.9103,39.7532,39.8055,9987.0
2015-09-17 15:00:00,45.63,45.69,45.52,45.57,12641.0,39.823,39.8754,39.727,39.7706,12641.0
2015-09-17 15:05:00,45.56,45.56,45.26,45.31,21754.0,39.7619,39.7619,39.5001,39.5437,21754.0
2015-09-17 15:10:00,45.28,45.34,45.07,45.08,13751.0,39.5175,39.5699,39.3343,39.343,13751.0
2015-09-17 15:15:00,45.09,45.13,45.03,45.07,16635.0,39.3517,39.3866,39.2994,39.3343,16635.0
2015-09-17 15:20:00,45.05,45.05,44.74,44.98,24917.0,39.3168,39.3168,39.0463,39.2557,24917.0
2015-09-17 15:25:00,44.96,45.04,44.9,45.04,10228.0,39.2383,39.3081,39.1859,39.3081,10228.0
2015-09-17 15:30:00,45.02,45.12,44.92,45.03,18406.0,39.2906,39.3779,39.2034,39.2994,18406.0
2015-09-17 15:35:00,45.03,45.03,44.84,44.97,61577.0,39.2994,39.2994,39.1335,39.247,61577.0
2015-09-17 15:40:00,45.0,45.12,44.93,45.04,33229.0,39.2732,39.3779,39.2121,39.3081,33229.0
2015-09-17 15:45:00,45.04,45.1,45.0,45.1,60025.0,39.3081,39.3604,39.2732,39.3604,60025.0
2015-09-17 15:50:00,45.09,45.1,44.93,44.97,77278.0,39.3517,39.3604,39.2121,39.247,77278.0
2015-09-17 15:55:00,44.96,45.12,44.95,45.05,136201.0,39.2383,39.3779,39.2295,39.3168,136201.0
2015-09-18 09:30:00,44.42,44.64,44.36,44.62,118477.0,38.767,38.959,38.7146,38.9415,118477.0
2015-09-18 09:35:00,44.69,44.73,44.51,44.59,18608.0,39.0026,39.0375,38.8455,38.9153,18608.0
2015-09-18 09:40:00,44.6,44.62,44.41,44.58,14348.0,38.9241,38.9415,38.7583,38.9066,14348.0
2015-09-18 09:45:00,44.61,44.69,44.56,44.64,31724.0,38.9328,39.0026,38.8892,38.959,31724.0
2015-09-18 09:50:00,44.64,44.8,44.6,44.65,24220.0,38.959,39.0986,38.9241,38.9677,24220.0
2015-09-18 09:55:00,44.7,44.8,44.61,44.71,15213.0,39.0114,39.0986,38.9328,39.0201,15213.0
2015-09-18 10:00:00,44.73,44.85,44.68,44.74,12775.0,39.0375,39.1423,38.9939,39.0463,12775.0
2015-09-18 10:05:00,44.75,44.89,44.72,44.84,6199.0,39.055,39.1772,39.0288,39.1335,6199.0
2015-09-18 10:10:00,44.86,44.88,44.69,44.69,29503.0,39.151,39.1684,39.0026,39.0026,29503.0
2015-09-18 10:15:00,44.69,44.7,44.63,44.67,9506.0,39.0026,39.0114,38.9503,38.9852,9506.0
2015-09-18 10:20:00,44.68,44.68,44.56,44.66,9250.0,38.9939,38.9939,38.8892,38.9764,9250.0
2015-09-18 10:25:00,44.66,44.94,44.66,44.84,20844.0,38.9764,39.2208,38.9764,39.1335,20844.0
2015-09-18 10:30:00,44.82,44.94,44.81,44.94,11135.0,39.1161,39.2208,39.1074,39.2208,11135.0
2015-09-18 10:35:00,44.92,44.97,44.83,44.84,38978.0,39.2034,39.247,39.1248,39.1335,38978.0
2015-09-18 10:40:00,44.84,44.97,44.81,44.89,16391.0,39.1335,39.247,39.1074,39.1772,16391.0
2015-09-18 10:45:00,44.88,45.0,44.88,45.0,8145.0,39.1684,39.2732,39.1684,39.2732,8145.0
2015-09-18 10:50:00,45.01,45.11,45.0,45.04,9934.0,39.2819,39.3692,39.2732,39.3081,9934.0
2015-09-18 10:55:00,45.0,45.08,45.0,45.08,15293.0,39.2732,39.343,39.2732,39.343,15293.0
2015-09-18 11:00:00,45.06,45.12,45.04,45.12,8535.0,39.3255,39.3779,39.3081,39.3779,8535.0
2015-09-18 11:05:00,45.14,45.22,45.14,45.2,25270.0,39.3954,39.4652,39.3954,39.4477,25270.0
2015-09-18 11:10:00,45.18,45.25,45.13,45.23,8263.0,39.4303,39.4914,39.3866,39.4739,8263.0
2015-09-18 11:15:00,45.26,45.26,45.16,45.23,11650.0,39.5001,39.5001,39.4128,39.4739,11650.0
2015-09-18 11:20:00,45.22,45.26,45.2,45.23,11617.0,39.4652,39.5001,39.4477,39.4739,11617.0
2015-09-18 11:25:00,45.25,45.27,45.09,45.1,6500.0,39.4914,39.5088,39.3517,39.3604,6500.0
2015-09-18 11:30:00,45.1,45.2,45.08,45.18,20694.0,39.3604,39.4477,39.343,39.4303,20694.0
2015-09-18 11:35:00,45.19,45.28,45.14,45.28,11882.0,39.439,39.5175,39.3954,39.5175,11882.0
2015-09-18 11:40:00,45.26,45.33,45.21,45.33,4286.0,39.5001,39.5612,39.4564,39.5612,4286.0
2015-09-18 11:45:00,45.33,45.43,45.32,45.43,11884.0,39.5612,39.6484,39.5524,39.6484,11884.0
2015-09-18 11:50:00,45.41,45.51,45.35,45.36,17635.0,39.631,39.7183,39.5786,39.5874,17635.0
2015-09-18 11:55:00,45.35,45.4,45.33,45.36,9172.0,39.5786,39.6223,39.5612,39.5874,9172.0
2015-09-18 12:00:00,45.35,45.37,45.34,45.34,7594.0,39.5786,39.5961,39.5699,39.5699,7594.0
2015-09-18 12:05:00,45.35,45.36,45.25,45.26,4831.0,39.5786,39.5874,39.4914,39.5001,4831.0
2015-09-18 12:10:00,45.26,45.3,45.22,45.26,12988.0,39.5001,39.535,39.4652,39.5001,12988.0
2015-09-18 12:15:00,45.22,45.27,45.22,45.25,17680.0,39.4652,39.5088,39.4652,39.4914,17680.0
2015-09-18 12:20:00,45.25,45.27,45.23,45.26,18485.0,39.4914,39.5088,39.4739,39.5001,18485.0
2015-09-18 12:25:00,45.25,45.26,45.19,45.24,10082.0,39.4914,39.5001,39.439,39.4826,10082.0
2015-09-18 12:30:00,45.23,45.23,45.19,45.2,3505.0,39.4739,39.4739,39.439,39.4477,3505.0
2015-09-18 12:35:00,45.21,45.24,45.2,45.2,6638.0,39.4564,39.4826,39.4477,39.4477,6638.0
2015-09-18 12:40:00,45.2,45.2,45.09,45.11,10033.0,39.4477,39.4477,39.3517,39.3692,10033.0
2015-09-18 12:45:00,45.1,45.15,45.08,45.12,5981.0,39.3604,39.4041,39.343,39.3779,5981.0
2015-09-18 12:50:00,45.12,45.14,45.1,45.12,8976.0,39.3779,39.3954,39.3604,39.3779,8976.0
2015-09-18 12:55:00,45.13,45.17,45.11,45.16,6043.0,39.3866,39.4215,39.3692,39.4128,6043.0
2015-09-18 13:00:00,45.14,45.26,45.12,45.26,11377.0,39.3954,39.5001,39.3779,39.5001,11377.0
2015-09-18 13:05:00,45.23,45.24,45.16,45.17,10076.0,39.4739,39.4826,39.4128,39.4215,10076.0
2015-09-18 13:10:00,45.16,45.18,45.11,45.12,9137.0,39.4128,39.4303,39.3692,39.3779,9137.0
2015-09-18 13:15:00,45.13,45.38,45.12,45.23,36440.0,39.3866,39.6048,39.3779,39.4739,36440.0
2015-09-18 13:20:00,45.2,45.2,45.08,45.08,9593.0,39.4477,39.4477,39.343,39.343,9593.0
2015-09-18 13:25:00,45.09,45.16,45.07,45.16,7928.0,39.3517,39.4128,39.3343,39.4128,7928.0
2015-09-18 13:30:00,45.15,45.17,45.12,45.16,8835.0,39.4041,39.4215,39.3779,39.4128,8835.0
2015-09-18 13:35:00,45.17,45.17,45.13,45.14,8635.0,39.4215,39.4215,39.3866,39.3954,8635.0
2015-09-18 13:40:00,45.13,45.21,45.11,45.21,10653.0,39.3866,39.4564,39.3692,39.4564,10653.0
2015-09-18 13:45:00,45.2,45.24,45.19,45.22,11193.0,39.4477,39.4826,39.439,39.4652,11193.0
2015-09-18 13:50:00,45.21,45.26,45.18,45.21,21305.0,39.4564,39.5001,39.4303,39.4564,21305.0
2015-09-18 13:55:00,45.21,45.22,45.13,45.18,14421.0,39.4564,39.4652,39.3866,39.4303,14421.0
2015-09-18 14:00:00,45.17,45.22,45.14,45.21,23630.0,39.4215,39.4652,39.3954,39.4564,23630.0
2015-09-18 14:05:00,45.21,45.27,45.21,45.24,29919.0,39.4564,39.5088,39.4564,39.4826,29919.0
2015-09-18 14:10:00,45.24,45.27,45.22,45.26,15128.0,39.4826,39.5088,39.4652,39.5001,15128.0
2015-09-18 14:15:00,45.26,45.38,45.26,45.35,33314.0,39.5001,39.6048,39.5001,39.5786,33314.0
2015-09-18 14:20:00,45.35,45.39,45.34,45.36,19858.0,39.5786,39.6135,39.5699,39.5874,19858.0
2015-09-18 14:25:00,45.36,45.42,45.34,45.42,12358.0,39.5874,39.6397,39.5699,39.6397,12358.0
2015-09-18 14:30:00,45.42,45.43,45.38,45.4,15299.0,39.6397,39.6484,39.6048,39.6223,15299.0
2015-09-18 14:35:00,45.4,45.41,45.33,45.39,15991.0,39.6223,39.631,39.5612,39.6135,15991.0
2015-09-18 14:40:00,45.39,45.4,45.34,45.36,15406.0,39.6135,39.6223,39.5699,39.5874,15406.0
2015-09-18 14:45:00,45.35,45.36,45.26,45.26,19389.0,39.5786,39.5874,39.5001,39.5001,19389.0
2015-09-18 14:50:00,45.27,45.29,45.23,45.26,21212.0,39.5088,39.5263,39.4739,39.5001,21212.0
2015-09-18 14:55:00,45.25,45.41,45.25,45.38,17930.0,39.4914,39.631,39.4914,39.6048,17930.0
2015-09-18 15:00:00,45.39,45.42,45.34,45.34,30763.0,39.6135,39.6397,39.5699,39.5699,30763.0
2015-09-18 15:05:00,45.33,45.36,45.31,45.31,30739.0,39.5612,39.5874,39.5437,39.5437,30739.0
2015-09-18 15:10:00,45.32,45.43,45.31,45.43,26042.0,39.5524,39.6484,39.5437,39.6484,26042.0
2015-09-18 15:15:00,45.42,45.43,45.39,45.4,49369.0,39.6397,39.6484,39.6135,39.6223,49369.0
2015-09-18 15:20:00,45.41,45.43,45.39,45.41,47231.0,39.631,39.6484,39.6135,39.631,47231.0
2015-09-18 15:25:00,45.41,45.5,45.41,45.46,49726.0,39.631,39.7095,39.631,39.6746,49726.0
2015-09-18 15:30:00,45.46,45.51,45.45,45.49,59809.0,39.6746,39.7183,39.6659,39.7008,59809.0
2015-09-18 15:35:00,45.48,45.49,45.44,45.44,55394.0,39.6921,39.7008,39.6572,39.6572,55394.0
2015-09-18 15:40:00,45.44,45.5,45.44,45.45,82737.0,39.6572,39.7095,39.6572,39.6659,82737.0
2015-09-18 15:45:00,45.45,45.46,45.37,45.43,144633.0,39.6659,39.6746,39.5961,39.6484,144633.0
2015-09-18 15:50:00,45.43,45.56,45.43,45.52,158979.0,39.6484,39.7619,39.6484,39.727,158979.0
2015-09-18 15:55:00,45.52,45.75,45.49,45.68,321482.0,39.727,39.9277,39.7008,39.8666,321482.0
2015-09-21 09:30:00,46.09,46.12,45.66,45.75,34773.0,40.2245,40.2506,39.8492,39.9277,34773.0
2015-09-21 09:35:00,45.7,45.77,45.6,45.72,15710.0,39.8841,39.9452,39.7968,39.9015,15710.0
2015-09-21 09:40:00,45.76,46.07,45.69,46.07,14262.0,39.9365,40.207,39.8754,40.207,14262.0
2015-09-21 09:45:00,46.09,46.29,46.09,46.24,14160.0,40.2245,40.399,40.2245,40.3554,14160.0
2015-09-21 09:50:00,46.24,46.4,46.24,46.4,23806.0,40.3554,40.495,40.3554,40.495,23806.0
2015-09-21 09:55:00,46.4,46.41,46.27,46.33,26398.0,40.495,40.5037,40.3815,40.4339,26398.0
2015-09-21 10:00:00,46.31,46.53,46.31,46.47,13287.0,40.4165,40.6085,40.4165,40.5561,13287.0
2015-09-21 10:05:00,46.43,46.6,46.4,46.58,20724.0,40.5212,40.6696,40.495,40.6521,20724.0
2015-09-21 10:10:00,46.57,46.62,46.45,46.45,10033.0,40.6434,40.687,40.5386,40.5386,10033.0
2015-09-21 10:15:00,46.45,46.47,46.29,46.42,22007.0,40.5386,40.5561,40.399,40.5125,22007.0
2015-09-21 10:20:00,46.42,46.66,46.41,46.66,18400.0,40.5125,40.7219,40.5037,40.7219,18400.0
2015-09-21 10:25:00,46.66,46.8,46.56,46.58,47376.0,40.7219,40.8441,40.6346,40.6521,47376.0
2015-09-21 10:30:00,46.58,46.79,46.58,46.78,21979.0,40.6521,40.8354,40.6521,40.8266,21979.0
2015-09-21 10:35:00,46.77,46.92,46.75,46.87,45851.0,40.8179,40.9488,40.8005,40.9052,45851.0
2015-09-21 10:40:00,46.88,47.09,46.88,47.08,46621.0,40.9139,41.0972,40.9139,41.0885,46621.0
2015-09-21 10:45:00,47.08,47.18,47.02,47.07,61402.0,41.0885,41.1757,41.0361,41.0797,61402.0
2015-09-21 10:50:00,47.07,47.17,47.04,47.05,41887.0,41.0797,41.167,41.0536,41.0623,41887.0
2015-09-21 10:55:00,47.05,47.09,47.0,47.09,25128.0,41.0623,41.0972,41.0186,41.0972,25128.0
2015-09-21 11:00:00,47.08,47.19,47.08,47.08,16902.0,41.0885,41.1845,41.0885,41.0885,16902.0
2015-09-21 11:05:00,47.1,47.12,46.9,46.9,25483.0,41.1059,41.1234,40.9314,40.9314,25483.0
2015-09-21 11:10:00,46.92,47.01,46.9,47.01,14056.0,40.9488,41.0274,40.9314,41.0274,14056.0
2015-09-21 11:15:00,47.01,47.16,47.01,47.14,11830.0,41.0274,41.1583,41.0274,41.1408,11830.0
2015-09-21 11:20:00,47.16,47.18,47.0,47.03,13782.0,41.1583,41.1757,41.0186,41.0448,13782.0
2015-09-21 11:25:00,47.04,47.1,47.01,47.06,12286.0,41.0536,41.1059,41.0274,41.071,12286.0
2015-09-21 11:30:00,47.05,47.07,46.84,46.93,22230.0,41.0623,41.0797,40.879,40.9576,22230.0
2015-09-21 11:35:00,46.9,46.96,46.9,46.92,7570.0,40.9314,40.9837,40.9314,40.9488,7570.0
2015-09-21 11:40:00,46.95,46.97,46.92,46.97,12124.0,40.975,40.9925,40.9488,40.9925,12124.0
2015-09-21 11:45:00,46.97,46.97,46.9,46.91,45847.0,40.9925,40.9925,40.9314,40.9401,45847.0
2015-09-21 11:50:00,46.91,46.94,46.79,46.79,11138.0,40.9401,40.9663,40.8354,40.8354,11138.0
2015-09-21 11:55:00,46.78,46.81,46.71,46.79,12931.0,40.8266,40.8528,40.7656,40.8354,12931.0
2015-09-21 12:00:00,46.79,46.81,46.64,46.65,20881.0,40.8354,40.8528,40.7045,40.7132,20881.0
2015-09-21 12:05:00,46.65,46.77,46.65,46.73,12344.0,40.7132,40.8179,40.7132,40.783,12344.0
2015-09-21 12:10:00,46.76,46.84,46.75,46.78,15596.0,40.8092,40.879,40.8005,40.8266,15596.0
2015-09-21 12:15:00,46.77,46.81,46.74,46.74,9850.0,40.8179,40.8528,40.7917,40.7917,9850.0
2015-09-21 12:20:00,46.74,46.74,46.66,46.66,25060.0,40.7917,40.7917,40.7219,40.7219,25060.0
2015-09-21 12:25:00,46.67,46.79,46.65,46.77,10503.0,40.7306,40.8354,40.7132,40.8179,10503.0
2015-09-21 12:30:00,46.75,46.76,46.65,46.76,15351.0,40.8005,40.8092,40.7132,40.8092,15351.0
2015-09-21 12:35:00,46.73,46.74,46.69,46.7,9094.0,40.783,40.7917,40.7481,40.7568,9094.0
2015-09-21 12:40:00,46.69,46.7,46.57,46.59,9000.0,40.7481,40.7568,40.6434,40.6608,9000.0
2015-09-21 12:45:00,46.6,46.6,46.53,46.53,7263.0,40.6696,40.6696,40.6085,40.6085,7263.0
2015-09-21 12:50:00,46.53,46.53,46.36,46.4,16085.0,40.6085,40.6085,40.4601,40.495,16085.0
2015-09-21 12:55:00,46.4,46.49,46.35,46.48,6500.0,40.495,40.5735,40.4514,40.5648,6500.0
2015-09-21 13:00:00,46.45,46.45,46.4,46.45,4200.0,40.5386,40.5386,40.495,40.5386,4200.0
2015-09-21 13:05:00,46.45,46.49,46.44,46.47,10541.0,40.5386,40.5735,40.5299,40.5561,10541.0
2015-09-21 13:10:00,46.46,46.46,46.36,46.38,9281.0,40.5474,40.5474,40.4601,40.4775,9281.0
2015-09-21 13:15:00,46.36,46.5,46.36,46.47,12142.0,40.4601,40.5823,40.4601,40.5561,12142.0
2015-09-21 13:20:00,46.45,46.53,46.43,46.52,10831.0,40.5386,40.6085,40.5212,40.5997,10831.0
2015-09-21 13:25:00,46.51,46.56,46.49,46.51,10050.0,40.591,40.6346,40.5735,40.591,10050.0
2015-09-21 13:30:00,46.52,46.52,46.39,46.39,10830.0,40.5997,40.5997,40.4863,40.4863,10830.0
2015-09-21 13:35:00,46.39,46.46,46.34,46.46,21567.0,40.4863,40.5474,40.4426,40.5474,21567.0
2015-09-21 13:40:00,46.47,46.6,46.47,46.56,14289.0,40.5561,40.6696,40.5561,40.6346,14289.0
2015-09-21 13:45:00,46.57,46.59,46.48,46.48,19731.0,40.6434,40.6608,40.5648,40.5648,19731.0
2015-09-21 13:50:00,46.48,46.48,46.39,46.43,14517.0,40.5648,40.5648,40.4863,40.5212,14517.0
2015-09-21 13:55:00,46.43,46.43,46.33,46.39,9366.0,40.5212,40.5212,40.4339,40.4863,9366.0
2015-09-21 14:00:00,46.36,46.48,46.36,46.45,15321.0,40.4601,40.5648,40.4601,40.5386,15321.0
2015-09-21 14:05:00,46.44,46.48,46.42,46.42,10300.0,40.5299,40.5648,40.5125,40.5125,10300.0
2015-09-21 14:10:00,46.4,46.4,46.27,46.31,14123.0,40.495,40.495,40.3815,40.4165,14123.0
2015-09-21 14:15:00,46.3,46.35,46.29,46.3,15476.0,40.4077,40.4514,40.399,40.4077,15476.0
2015-09-21 14:20:00,46.3,46.37,46.3,46.37,14166.0,40.4077,40.4688,40.4077,40.4688,14166.0
2015-09-21 14:25:00,46.37,46.37,46.25,46.25,20617.0,40.4688,40.4688,40.3641,40.3641,20617.0
2015-09-21 14:30:00,46.24,46.31,46.19,46.3,17841.0,40.3554,40.4165,40.3117,40.4077,17841.0
2015-09-21 14:35:00,46.29,46.38,46.29,46.35,16445.0,40.399,40.4775,40.399,40.4514,16445.0
2015-09-21 14:40:00,46.37,46.37,46.28,46.31,15427.0,40.4688,40.4688,40.3903,40.4165,15427.0
2015-09-21 14:45:00,46.32,46.42,46.29,46.41,15485.0,40.4252,40.5125,40.399,40.5037,15485.0
2015-09-21 14:50:00,46.44,46.59,46.44,46.59,11198.0,40.5299,40.6608,40.5299,40.6608,11198.0
2015-09-21 14:55:00,46.59,46.61,46.53,46.57,12800.0,40.6608,40.6783,40.6085,40.6434,12800.0
2015-09-21 15:00:00,46.57,46.57,46.46,46.51,20505.0,40.6434,40.6434,40.5474,40.591,20505.0
2015-09-21 15:05:00,46.52,46.52,46.46,46.51,22017.0,40.5997,40.5997,40.5474,40.591,22017.0
2015-09-21 15:10:00,46.51,46.54,46.48,46.51,23887.0,40.591,40.6172,40.5648,40.591,23887.0
2015-09-21 15:15:00,46.51,46.54,46.47,46.54,17950.0,40.591,40.6172,40.5561,40.6172,17950.0
2015-09-21 15:20:00,46.54,46.54,46.46,46.46,20327.0,40.6172,40.6172,40.5474,40.5474,20327.0
2015-09-21 15:25:00,46.47,46.54,46.46,46.53,33277.0,40.5561,40.6172,40.5474,40.6085,33277.0
2015-09-21 15:30:00,46.53,46.56,46.32,46.33,43497.0,40.6085,40.6346,40.4252,40.4339,43497.0
2015-09-21 15:35:00,46.33,46.34,46.27,46.32,35152.0,40.4339,40.4426,40.3815,40.4252,35152.0
2015-09-21 15:40:00,46.32,46.4,46.28,46.36,52420.0,40.4252,40.495,40.3903,40.4601,52420.0
2015-09-21 15:45:00,46.36,46.46,46.32,46.38,77312.0,40.4601,40.5474,40.4252,40.4775,77312.0
2015-09-21 15:50:00,46.38,46.45,46.32,46.38,98689.0,40.4775,40.5386,40.4252,40.4775,98689.0
2015-09-21 15:55:00,46.36,46.49,46.36,46.4,87366.0,40.4601,40.5735,40.4601,40.495,87366.0
2015-09-22 09:30:00,45.88,45.9,45.39,45.46,22959.0,40.0412,40.0586,39.6135,39.6746,22959.0
2015-09-22 09:35:00,45.45,45.69,45.36,45.66,15543.0,39.6659,39.8754,39.5874,39.8492,15543.0
2015-09-22 09:40:00,45.63,45.64,45.45,45.61,16630.0,39.823,39.8317,39.6659,39.8055,16630.0
2015-09-22 09:45:00,45.54,45.57,45.43,45.45,16976.0,39.7444,39.7706,39.6484,39.6659,16976.0
2015-09-22 09:50:00,45.47,45.66,45.42,45.65,25129.0,39.6834,39.8492,39.6397,39.8405,25129.0
2015-09-22 09:55:00,45.63,45.92,45.57,45.92,27149.0,39.823,40.0761,39.7706,40.0761,27149.0
2015-09-22 10:00:00,45.89,46.0,45.71,45.72,18245.0,40.0499,40.1459,39.8928,39.9015,18245.0
2015-09-22 10:05:00,45.71,45.75,45.6,45.73,23626.0,39.8928,39.9277,39.7968,39.9103,23626.0
2015-09-22 10:10:00,45.72,45.74,45.62,45.67,50536.0,39.9015,39.919,39.8143,39.8579,50536.0
2015-09-22 10:15:00,45.68,45.7,45.5,45.5,38199.0,39.8666,39.8841,39.7095,39.7095,38199.0
2015-09-22 10:20:00,45.49,45.51,45.4,45.45,11867.0,39.7008,39.7183,39.6223,39.6659,11867.0
2015-09-22 10:25:00,45.43,45.46,45.37,45.44,15500.0,39.6484,39.6746,39.5961,39.6572,15500.0
2015-09-22 10:30:00,45.46,45.49,45.36,45.38,21146.0,39.6746,39.7008,39.5874,39.6048,21146.0
2015-09-22 10:35:00,45.36,45.4,45.29,45.3,17758.0,39.5874,39.6223,39.5263,39.535,17758.0
2015-09-22 10:40:00,45.29,45.35,45.25,45.35,17476.0,39.5263,39.5786,39.4914,39.5786,17476.0
2015-09-22 10:45:00,45.34,45.36,45.15,45.18,44045.0,39.5699,39.5874,39.4041,39.4303,44045.0
2015-09-22 10:50:00,45.18,45.26,45.11,45.26,14143.0,39.4303,39.5001,39.3692,39.5001,14143.0
2015-09-22 10:55:00,45.28,45.32,45.26,45.32,9700.0,39.5175,39.5524,39.5001,39.5524,9700.0
2015-09-22 11:00:00,45.29,45.4,45.25,45.4,18971.0,39.5263,39.6223,39.4914,39.6223,18971.0
2015-09-22 11:05:00,45.36,45.38,45.3,45.33,26366.0,39.5874,39.6048,39.535,39.5612,26366.0
2015-09-22 11:10:00,45.32,45.4,45.3,45.3,17516.0,39.5524,39.6223,39.535,39.535,17516.0
2015-09-22 11:15:00,45.32,45.33,45.29,45.33,40892.0,39.5524,39.5612,39.5263,39.5612,40892.0
2015-09-22 11:20:00,45.32,45.33,45.28,45.29,30666.0,39.5524,39.5612,39.5175,39.5263,30666.0
2015-09-22 11:25:00,45.3,45.34,45.27,45.27,10240.0,39.535,39.5699,39.5088,39.5088,10240.0
2015-09-22 11:30:00,45.27,45.39,45.27,45.32,13426.0,39.5088,39.6135,39.5088,39.5524,13426.0
2015-09-22 11:35:00,45.33,45.37,45.3,45.31,8800.0,39.5612,39.5961,39.535,39.5437,8800.0
2015-09-22 11:40:00,45.33,45.36,45.31,45.36,6174.0,39.5612,39.5874,39.5437,39.5874,6174.0
2015-09-22 11:45:00,45.33,45.36,45.31,45.35,30332.0,39.5612,39.5874,39.5437,39.5786,30332.0
2015-09-22 11:50:00,45.37,45.38,45.3,45.33,22003.0,39.5961,39.6048,39.535,39.5612,22003.0
2015-09-22 11:55:00,45.32,45.33,45.26,45.27,7117.0,39.5524,39.5612,39.5001,39.5088,7117.0
2015-09-22 12:00:00,45.26,45.26,45.17,45.17,8801.0,39.5001,39.5001,39.4215,39.4215,8801.0
2015-09-22 12:05:00,45.17,45.3,45.17,45.28,9003.0,39.4215,39.535,39.4215,39.5175,9003.0
2015-09-22 12:10:00,45.3,45.3,45.26,45.26,7470.0,39.535,39.535,39.5001,39.5001,7470.0
2015-09-22 12:15:00,45.26,45.3,45.22,45.3,6687.0,39.5001,39.535,39.4652,39.535,6687.0
2015-09-22 12:20:00,45.29,45.33,45.27,45.28,9765.0,39.5263,39.5612,39.5088,39.5175,9765.0
2015-09-22 12:25:00,45.29,45.29,45.22,45.25,9722.0,39.5263,39.5263,39.4652,39.4914,9722.0
2015-09-22 12:30:00,45.24,45.27,45.23,45.27,4700.0,39.4826,39.5088,39.4739,39.5088,4700.0
2015-09-22 12:35:00,45.26,45.26,45.19,45.19,17505.0,39.5001,39.5001,39.439,39.439,17505.0
2015-09-22 12:40:00,45.18,45.23,45.17,45.23,13530.0,39.4303,39.4739,39.4215,39.4739,13530.0
2015-09-22 12:45:00,45.23,45.26,45.2,45.2,13958.0,39.4739,39.5001,39.4477,39.4477,13958.0
2015-09-22 12:50:00,45.2,45.23,45.19,45.23,9337.0,39.4477,39.4739,39.439,39.4739,9337.0
2015-09-22 12:55:00,45.21,45.23,45.19,45.2,8829.0,39.4564,39.4739,39.439,39.4477,8829.0
2015-09-22 13:00:00,45.2,45.29,45.2,45.29,8865.0,39.4477,39.5263,39.4477,39.5263,8865.0
2015-09-22 13:05:00,45.27,45.27,45.23,45.23,10053.0,39.5088,39.5088,39.4739,39.4739,10053.0
2015-09-22 13:10:00,45.22,45.27,45.22,45.24,13701.0,39.4652,39.5088,39.4652,39.4826,13701.0
2015-09-22 13:15:00,45.25,45.29,45.24,45.29,4290.0,39.4914,39.5263,39.4826,39.5263,4290.0
2015-09-22 13:20:00,45.28,45.29,45.23,45.26,21515.0,39.5175,39.5263,39.4739,39.5001,21515.0
2015-09-22 13:25:00,45.26,45.27,45.23,45.24,13810.0,39.5001,39.5088,39.4739,39.4826,13810.0
2015-09-22 13:30:00,45.24,45.28,45.23,45.24,11551.0,39.4826,39.5175,39.4739,39.4826,11551.0
2015-09-22 13:35:00,45.24,45.29,45.23,45.29,11403.0,39.4826,39.5263,39.4739,39.5263,11403.0
2015-09-22 13:40:00,45.3,45.37,45.3,45.37,6253.0,39.535,39.5961,39.535,39.5961,6253.0
2015-09-22 13:45:00,45.38,45.4,45.35,45.39,39813.0,39.6048,39.6223,39.5786,39.6135,39813.0
2015-09-22 13:50:00,45.39,45.39,45.29,45.31,9592.0,39.6135,39.6135,39.5263,39.5437,9592.0
2015-09-22 13:55:00,45.33,45.38,45.32,45.38,4538.0,39.5612,39.6048,39.5524,39.6048,4538.0
2015-09-22 14:00:00,45.39,45.44,45.35,45.44,16227.0,39.6135,39.6572,39.5786,39.6572,16227.0
2015-09-22 14:05:00,45.44,45.45,45.4,45.41,12810.0,39.6572,39.6659,39.6223,39.631,12810.0
2015-09-22 14:10:00,45.4,45.42,45.37,45.41,13153.0,39.6223,39.6397,39.5961,39.631,13153.0
2015-09-22 14:15:00,45.42,45.45,45.42,45.44,6200.0,39.6397,39.6659,39.6397,39.6572,6200.0
2015-09-22 14:20:00,45.44,45.47,45.42,45.43,17056.0,39.6572,39.6834,39.6397,39.6484,17056.0
2015-09-22 14:25:00,45.43,45.48,45.43,45.46,13771.0,39.6484,39.6921,39.6484,39.6746,13771.0
2015-09-22 14:30:00,45.46,45.53,45.42,45.52,18400.0,39.6746,39.7357,39.6397,39.727,18400.0
2015-09-22 14:35:00,45.52,45.53,45.47,45.49,22636.0,39.727,39.7357,39.6834,39.7008,22636.0
2015-09-22 14:40:00,45.49,45.49,45.47,45.48,13958.0,39.7008,39.7008,39.6834,39.6921,13958.0
2015-09-22 14:45:00,45.48,45.52,45.47,45.47,16796.0,39.6921,39.727,39.6834,39.6834,16796.0
2015-09-22 14:50:00,45.47,45.47,45.37,45.4,30011.0,39.6834,39.6834,39.5961,39.6223,30011.0
2015-09-22 14:55:00,45.39,45.44,45.37,45.43,51359.0,39.6135,39.6572,39.5961,39.6484,51359.0
2015-09-22 15:00:00,45.44,45.48,45.42,45.43,24500.0,39.6572,39.6921,39.6397,39.6484,24500.0
2015-09-22 15:05:00,45.44,45.45,45.37,45.39,19435.0,39.6572,39.6659,39.5961,39.6135,19435.0
2015-09-22 15:10:00,45.39,45.47,45.38,45.47,21912.0,39.6135,39.6834,39.6048,39.6834,21912.0
2015-09-22 15:15:00,45.46,45.47,45.44,45.45,14727.0,39.6746,39.6834,39.6572,39.6659,14727.0
2015-09-22 15:20:00,45.46,45.5,45.46,45.49,18714.0,39.6746,39.7095,39.6746,39.7008,18714.0
2015-09-22 15:25:00,45.5,45.63,45.5,45.62,19500.0,39.7095,39.823,39.7095,39.8143,19500.0
2015-09-22 15:30:00,45.63,45.74,45.63,45.72,26797.0,39.823,39.919,39.823,39.9015,26797.0
2015-09-22 15:35:00,45.73,45.75,45.63,45.71,22733.0,39.9103,39.9277,39.823,39.8928,22733.0
2015-09-22 15:40:00,45.7,45.72,45.64,45.66,21830.0,39.8841,39.9015,39.8317,39.8492,21830.0
2015-09-22 15:45:00,45.66,45.69,45.63,45.64,49326.0,39.8492,39.8754,39.823,39.8317,49326.0
2015-09-22 15:50:00,45.64,45.64,45.59,45.63,46184.0,39.8317,39.8317,39.7881,39.823,46184.0
2015-09-22 15:55:00,45.63,45.77,45.62,45.72,155707.0,39.823,39.9452,39.8143,39.9015,155707.0
2015-09-23 09:30:00,45.55,45.75,45.44,45.54,10804.0,39.7532,39.9277,39.6572,39.7444,10804.0
2015-09-23 09:35:00,45.63,45.64,45.37,45.37,6768.0,39.823,39.8317,39.5961,39.5961,6768.0
2015-09-23 09:40:00,45.43,45.45,45.37,45.42,4789.0,39.6484,39.6659,39.5961,39.6397,4789.0
2015-09-23 09:45:00,45.42,45.44,45.28,45.36,8475.0,39.6397,39.6572,39.5175,39.5874,8475.0
2015-09-23 09:50:00,45.38,45.83,45.38,45.76,36864.0,39.6048,39.9975,39.6048,39.9365,36864.0
2015-09-23 09:55:00,45.79,45.81,45.67,45.8,13056.0,39.9626,39.9801,39.8579,39.9714,13056.0
2015-09-23 10:00:00,45.85,45.91,45.78,45.84,5600.0,40.015,40.0674,39.9539,40.0063,5600.0
2015-09-23 10:05:00,45.85,45.88,45.77,45.79,8192.0,40.015,40.0412,39.9452,39.9626,8192.0
2015-09-23 10:10:00,45.79,45.89,45.74,45.84,9783.0,39.9626,40.0499,39.919,40.0063,9783.0
2015-09-23 10:15:00,45.8,45.94,45.77,45.9,12044.0,39.9714,40.0935,39.9452,40.0586,12044.0
2015-09-23 10:20:00,45.9,45.92,45.84,45.9,11650.0,40.0586,40.0761,40.0063,40.0586,11650.0
2015-09-23 10:25:00,45.92,46.01,45.88,45.96,12263.0,40.0761,40.1546,40.0412,40.111,12263.0
2015-09-23 10:30:00,45.93,46.04,45.93,46.02,12574.0,40.0848,40.1808,40.0848,40.1634,12574.0
2015-09-23 10:35:00,46.04,46.12,45.98,45.98,11451.0,40.1808,40.2506,40.1285,40.1285,11451.0
2015-09-23 10:40:00,46.01,46.07,45.95,46.01,15729.0,40.1546,40.207,40.1023,40.1546,15729.0
2015-09-23 10:45:00,46.03,46.09,46.0,46.09,8900.0,40.1721,40.2245,40.1459,40.2245,8900.0
2015-09-23 10:50:00,46.08,46.19,46.07,46.13,10487.0,40.2157,40.3117,40.207,40.2594,10487.0
2015-09-23 10:55:00,46.12,46.12,46.0,46.0,7293.0,40.2506,40.2506,40.1459,40.1459,7293.0
2015-09-23 11:00:00,46.0,46.02,45.97,45.99,5492.0,40.1459,40.1634,40.1197,40.1372,5492.0
2015-09-23 11:05:00,45.96,46.09,45.92,46.09,18300.0,40.111,40.2245,40.0761,40.2245,18300.0
2015-09-23 11:10:00,46.05,46.07,45.94,45.94,17710.0,40.1895,40.207,40.0935,40.0935,17710.0
2015-09-23 11:15:00,45.93,45.98,45.89,45.97,13812.0,40.0848,40.1285,40.0499,40.1197,13812.0
2015-09-23 11:20:00,45.95,45.97,45.87,45.97,13998.0,40.1023,40.1197,40.0325,40.1197,13998.0
2015-09-23 11:25:00,45.97,45.98,45.94,45.97,10300.0,40.1197,40.1285,40.0935,40.1197,10300.0
2015-09-23 11:30:00,45.97,46.01,45.92,45.96,25875.0,40.1197,40.1546,40.0761,40.111,25875.0
2015-09-23 11:35:00,45.95,46.01,45.93,45.98,13113.0,40.1023,40.1546,40.0848,40.1285,13113.0
2015-09-23 11:40:00,45.96,46.0,45.9,45.91,28405.0,40.111,40.1459,40.0586,40.0674,28405.0
2015-09-23 11:45:00,45.93,45.98,45.9,45.98,11288.0,40.0848,40.1285,40.0586,40.1285,11288.0
2015-09-23 11:50:00,45.95,46.0,45.93,46.0,15488.0,40.1023,40.1459,40.0848,40.1459,15488.0
2015-09-23 11:55:00,46.0,46.0,45.95,45.97,13271.0,40.1459,40.1459,40.1023,40.1197,13271.0
2015-09-23 12:00:00,45.99,45.99,45.88,45.92,35324.0,40.1372,40.1372,40.0412,40.0761,35324.0
2015-09-23 12:05:00,45.89,45.92,45.88,45.9,12201.0,40.0499,40.0761,40.0412,40.0586,12201.0
2015-09-23 12:10:00,45.91,45.95,45.89,45.89,10384.0,40.0674,40.1023,40.0499,40.0499,10384.0
2015-09-23 12:15:00,45.9,45.93,45.88,45.93,21794.0,40.0586,40.0848,40.0412,40.0848,21794.0
2015-09-23 12:20:00,45.9,45.93,45.83,45.84,15919.0,40.0586,40.0848,39.9975,40.0063,15919.0
2015-09-23 12:25:00,45.83,45.88,45.83,45.84,5500.0,39.9975,40.0412,39.9975,40.0063,5500.0
2015-09-23 12:30:00,45.82,45.83,45.76,45.76,5612.0,39.9888,39.9975,39.9365,39.9365,5612.0
2015-09-23 12:35:00,45.76,45.77,45.65,45.65,14476.0,39.9365,39.9452,39.8405,39.8405,14476.0
2015-09-23 12:40:00,45.65,45.67,45.62,45.66,4474.0,39.8405,39.8579,39.8143,39.8492,4474.0
2015-09-23 12:45:00,45.67,45.67,45.57,45.57,13046.0,39.8579,39.8579,39.7706,39.7706,13046.0
2015-09-23 12:50:00,45.57,45.64,45.57,45.61,9800.0,39.7706,39.8317,39.7706,39.8055,9800.0
2015-09-23 12:55:00,45.6,45.62,45.57,45.62,7756.0,39.7968,39.8143,39.7706,39.8143,7756.0
2015-09-23 13:00:00,45.61,45.61,45.56,45.56,6311.0,39.8055,39.8055,39.7619,39.7619,6311.0
2015-09-23 13:05:00,45.56,45.61,45.54,45.58,12808.0,39.7619,39.8055,39.7444,39.7794,12808.0
2015-09-23 13:10:00,45.57,45.57,45.49,45.52,15902.0,39.7706,39.7706,39.7008,39.727,15902.0
2015-09-23 13:15:00,45.53,45.54,45.5,45.51,6168.0,39.7357,39.7444,39.7095,39.7183,6168.0
2015-09-23 13:20:00,45.51,45.51,45.49,45.5,17099.0,39.7183,39.7183,39.7008,39.7095,17099.0
2015-09-23 13:25:00,45.5,45.52,45.45,45.46,14006.0,39.7095,39.727,39.6659,39.6746,14006.0
2015-09-23 13:30:00,45.47,45.51,45.45,45.5,13750.0,39.6834,39.7183,39.6659,39.7095,13750.0
2015-09-23 13:35:00,45.5,45.51,45.48,45.51,9763.0,39.7095,39.7183,39.6921,39.7183,9763.0
2015-09-23 13:40:00,45.52,45.58,45.49,45.58,27742.0,39.727,39.7794,39.7008,39.7794,27742.0
2015-09-23 13:45:00,45.6,45.62,45.59,45.62,12900.0,39.7968,39.8143,39.7881,39.8143,12900.0
2015-09-23 13:50:00,45.61,45.62,45.5,45.5,6158.0,39.8055,39.8143,39.7095,39.7095,6158.0
2015-09-23 13:55:00,45.5,45.52,45.48,45.51,16705.0,39.7095,39.727,39.6921,39.7183,16705.0
2015-09-23 14:00:00,45.52,45.54,45.5,45.52,7910.0,39.727,39.7444,39.7095,39.727,7910.0
2015-09-23 14:05:00,45.53,45.62,45.53,45.58,8100.0,39.7357,39.8143,39.7357,39.7794,8100.0
2015-09-23 14:10:00,45.58,45.59,45.56,45.56,8145.0,39.7794,39.7881,39.7619,39.7619,8145.0
2015-09-23 14:15:00,45.57,45.57,45.5,45.5,6700.0,39.7706,39.7706,39.7095,39.7095,6700.0
2015-09-23 14:20:00,45.5,45.56,45.49,45.55,15945.0,39.7095,39.7619,39.7008,39.7532,15945.0
2015-09-23 14:25:00,45.55,45.58,45.55,45.56,9352.0,39.7532,39.7794,39.7532,39.7619,9352.0
2015-09-23 14:30:00,45.57,45.58,45.55,45.55,5375.0,39.7706,39.7794,39.7532,39.7532,5375.0
2015-09-23 14:35:00,45.57,45.57,45.45,45.46,19638.0,39.7706,39.7706,39.6659,39.6746,19638.0
2015-09-23 14:40:00,45.46,45.5,45.45,45.49,20484.0,39.6746,39.7095,39.6659,39.7008,20484.0
2015-09-23 14:45:00,45.49,45.49,45.41,45.42,5100.0,39.7008,39.7008,39.631,39.6397,5100.0
2015-09-23 14:50:00,45.41,45.41,45.29,45.31,9700.0,39.631,39.631,39.5263,39.5437,9700.0
2015-09-23 14:55:00,45.3,45.39,45.3,45.37,8746.0,39.535,39.6135,39.535,39.5961,8746.0
2015-09-23 15:00:00,45.36,45.44,45.36,45.43,9577.0,39.5874,39.6572,39.5874,39.6484,9577.0
2015-09-23 15:05:00,45.42,45.43,45.34,45.36,22010.0,39.6397,39.6484,39.5699,39.5874,22010.0
2015-09-23 15:10:00,45.35,45.35,45.28,45.3,22837.0,39.5786,39.5786,39.5175,39.535,22837.0
2015-09-23 15:15:00,45.3,45.32,45.28,45.3,20920.0,39.535,39.5524,39.5175,39.535,20920.0
2015-09-23 15:20:00,45.31,45.32,45.26,45.26,24791.0,39.5437,39.5524,39.5001,39.5001,24791.0
2015-09-23 15:25:00,45.26,45.31,45.25,45.26,31536.0,39.5001,39.5437,39.4914,39.5001,31536.0
2015-09-23 15:30:00,45.27,45.3,45.19,45.22,26947.0,39.5088,39.535,39.439,39.4652,26947.0
2015-09-23 15:35:00,45.22,45.24,45.18,45.24,39114.0,39.4652,39.4826,39.4303,39.4826,39114.0
2015-09-23 15:40:00,45.24,45.27,45.23,45.25,30484.0,39.4826,39.5088,39.4739,39.4914,30484.0
2015-09-23 15:45:00,45.25,45.29,45.21,45.26,39379.0,39.4914,39.5263,39.4564,39.5001,39379.0
2015-09-23 15:50:00,45.3,45.3,45.23,45.26,42357.0,39.535,39.535,39.4739,39.5001,42357.0
2015-09-23 15:55:00,45.26,45.34,45.26,45.29,85461.0,39.5001,39.5699,39.5001,39.5263,85461.0
2015-09-24 09:30:00,44.57,44.57,44.11,44.12,37454.0,38.8979,38.8979,38.4964,38.5052,37454.0
2015-09-24 09:35:00,44.15,44.28,43.96,44.07,19506.0,38.5313,38.6448,38.3655,38.4615,19506.0
2015-09-24 09:40:00,44.08,44.08,43.85,43.86,28442.0,38.4703,38.4703,38.2695,38.2783,28442.0
2015-09-24 09:45:00,43.88,43.9,43.5,43.51,10250.0,38.2957,38.3132,37.9641,37.9728,10250.0
2015-09-24 09:50:00,43.51,43.67,43.45,43.66,16711.0,37.9728,38.1124,37.9204,38.1037,16711.0
2015-09-24 09:55:00,43.69,44.05,43.63,44.05,35600.0,38.1299,38.4441,38.0775,38.4441,35600.0
2015-09-24 10:00:00,44.05,44.35,44.02,44.28,28044.0,38.4441,38.7059,38.4179,38.6448,28044.0
2015-09-24 10:05:00,44.26,44.35,44.15,44.3,12540.0,38.6273,38.7059,38.5313,38.6623,12540.0
2015-09-24 10:10:00,44.33,44.42,44.33,44.4,23188.0,38.6884,38.767,38.6884,38.7495,23188.0
2015-09-24 10:15:00,44.41,44.7,44.4,44.7,19097.0,38.7583,39.0114,38.7495,39.0114,19097.0
2015-09-24 10:20:00,44.67,44.67,44.5,44.57,25152.0,38.9852,38.9852,38.8368,38.8979,25152.0
2015-09-24 10:25:00,44.55,44.6,44.46,44.55,17376.0,38.8804,38.9241,38.8019,38.8804,17376.0
2015-09-24 10:30:00,44.54,44.72,44.5,44.7,11765.0,38.8717,39.0288,38.8368,39.0114,11765.0
2015-09-24 10:35:00,44.68,44.68,44.54,44.65,8214.0,38.9939,38.9939,38.8717,38.9677,8214.0
2015-09-24 10:40:00,44.66,44.67,44.5,44.59,28613.0,38.9764,38.9852,38.8368,38.9153,28613.0
2015-09-24 10:45:00,44.58,44.6,44.45,44.55,13599.0,38.9066,38.9241,38.7932,38.8804,13599.0
2015-09-24 10:50:00,44.53,44.55,44.3,44.34,14009.0,38.863,38.8804,38.6623,38.6972,14009.0
2015-09-24 10:55:00,44.32,44.44,44.32,44.37,7802.0,38.6797,38.7844,38.6797,38.7233,7802.0
2015-09-24 11:00:00,44.37,44.37,44.28,44.29,11322.0,38.7233,38.7233,38.6448,38.6535,11322.0
2015-09-24 11:05:00,44.28,44.36,44.26,44.33,12189.0,38.6448,38.7146,38.6273,38.6884,12189.0
2015-09-24 11:10:00,44.35,44.38,44.3,44.37,18126.0,38.7059,38.7321,38.6623,38.7233,18126.0
2015-09-24 11:15:00,44.37,44.47,44.37,44.43,25432.0,38.7233,38.8106,38.7233,38.7757,25432.0
2015-09-24 11:20:00,44.46,44.56,44.43,44.52,9684.0,38.8019,38.8892,38.7757,38.8543,9684.0
2015-09-24 11:25:00,44.55,44.55,44.46,44.49,12262.0,38.8804,38.8804,38.8019,38.8281,12262.0
2015-09-24 11:30:00,44.48,44.73,44.48,44.66,19195.0,38.8193,39.0375,38.8193,38.9764,19195.0
2015-09-24 11:35:00,44.66,44.75,44.63,44.75,18182.0,38.9764,39.055,38.9503,39.055,18182.0
2015-09-24 11:40:00,44.74,44.85,44.73,44.83,11343.0,39.0463,39.1423,39.0375,39.1248,11343.0
2015-09-24 11:45:00,44.87,44.9,44.74,44.74,9329.0,39.1597,39.1859,39.0463,39.0463,9329.0
2015-09-24 11:50:00,44.75,44.81,44.72,44.8,10130.0,39.055,39.1074,39.0288,39.0986,10130.0
2015-09-24 11:55:00,44.79,44.97,44.79,44.88,31007.0,39.0899,39.247,39.0899,39.1684,31007.0
2015-09-24 12:00:00,44.87,44.94,44.83,44.94,8718.0,39.1597,39.2208,39.1248,39.2208,8718.0
2015-09-24 12:05:00,44.94,44.95,44.8,44.82,7113.0,39.2208,39.2295,39.0986,39.1161,7113.0
2015-09-24 12:10:00,44.8,44.88,44.78,44.78,18654.0,39.0986,39.1684,39.0812,39.0812,18654.0
2015-09-24 12:15:00,44.78,44.84,44.73,44.73,25556.0,39.0812,39.1335,39.0375,39.0375,25556.0
2015-09-24 12:20:00,44.73,44.84,44.73,44.81,6712.0,39.0375,39.1335,39.0375,39.1074,6712.0
2015-09-24 12:25:00,44.82,44.82,44.75,44.76,7200.0,39.1161,39.1161,39.055,39.0637,7200.0
2015-09-24 12:30:00,44.78,44.92,44.77,44.92,13884.0,39.0812,39.2034,39.0724,39.2034,13884.0
2015-09-24 12:35:00,44.92,44.94,44.87,44.87,5427.0,39.2034,39.2208,39.1597,39.1597,5427.0
2015-09-24 12:40:00,44.86,44.92,44.8,44.82,11595.0,39.151,39.2034,39.0986,39.1161,11595.0
2015-09-24 12:45:00,44.8,44.8,44.7,44.72,7118.0,39.0986,39.0986,39.0114,39.0288,7118.0
2015-09-24 12:50:00,44.72,44.79,44.67,44.7,10281.0,39.0288,39.0899,38.9852,39.0114,10281.0
2015-09-24 12:55:00,44.69,44.73,44.67,44.67,6599.0,39.0026,39.0375,38.9852,38.9852,6599.0
2015-09-24 13:00:00,44.68,44.71,44.59,44.6,18590.0,38.9939,39.0201,38.9153,38.9241,18590.0
2015-09-24 13:05:00,44.59,44.65,44.58,44.63,9088.0,38.9153,38.9677,38.9066,38.9503,9088.0
2015-09-24 13:10:00,44.63,44.66,44.6,44.63,19797.0,38.9503,38.9764,38.9241,38.9503,19797.0
2015-09-24 13:15:00,44.61,44.66,44.58,44.59,8681.0,38.9328,38.9764,38.9066,38.9153,8681.0
2015-09-24 13:20:00,44.58,44.61,44.56,44.59,10962.0,38.9066,38.9328,38.8892,38.9153,10962.0
2015-09-24 13:25:00,44.6,44.61,44.55,44.59,10950.0,38.9241,38.9328,38.8804,38.9153,10950.0
2015-09-24 13:30:00,44.61,44.69,44.58,44.68,11342.0,38.9328,39.0026,38.9066,38.9939,11342.0
2015-09-24 13:35:00,44.69,44.7,44.6,44.6,11011.0,39.0026,39.0114,38.9241,38.9241,11011.0
2015-09-24 13:40:00,44.6,44.67,44.58,44.66,12429.0,38.9241,38.9852,38.9066,38.9764,12429.0
2015-09-24 13:45:00,44.65,44.69,44.62,44.69,19501.0,38.9677,39.0026,38.9415,39.0026,19501.0
2015-09-24 13:50:00,44.69,44.72,44.68,44.68,10745.0,39.0026,39.0288,38.9939,38.9939,10745.0
2015-09-24 13:55:00,44.68,44.68,44.55,44.55,13510.0,38.9939,38.9939,38.8804,38.8804,13510.0
2015-09-24 14:00:00,44.56,44.56,44.47,44.52,24253.0,38.8892,38.8892,38.8106,38.8543,24253.0
2015-09-24 14:05:00,44.53,44.6,44.52,44.57,9400.0,38.863,38.9241,38.8543,38.8979,9400.0
2015-09-24 14:10:00,44.57,44.65,44.57,44.59,12707.0,38.8979,38.9677,38.8979,38.9153,12707.0
2015-09-24 14:15:00,44.58,44.7,44.58,44.7,7912.0,38.9066,39.0114,38.9066,39.0114,7912.0
2015-09-24 14:20:00,44.7,44.77,44.66,44.73,14263.0,39.0114,39.0724,38.9764,39.0375,14263.0
2015-09-24 14:25:00,44.73,44.84,44.73,44.8,41686.0,39.0375,39.1335,39.0375,39.0986,41686.0
2015-09-24 14:30:00,44.79,44.8,44.73,44.76,23945.0,39.0899,39.0986,39.0375,39.0637,23945.0
2015-09-24 14:35:00,44.77,44.82,44.74,44.82,11788.0,39.0724,39.1161,39.0463,39.1161,11788.0
2015-09-24 14:40:00,44.82,44.99,44.81,44.94,31763.0,39.1161,39.2644,39.1074,39.2208,31763.0
2015-09-24 14:45:00,44.96,45.19,44.95,45.19,14864.0,39.2383,39.439,39.2295,39.439,14864.0
2015-09-24 14:50:00,45.21,45.24,45.11,45.14,11757.0,39.4564,39.4826,39.3692,39.3954,11757.0
2015-09-24 14:55:00,45.15,45.26,45.15,45.2,8389.0,39.4041,39.5001,39.4041,39.4477,8389.0
2015-09-24 15:00:00,45.2,45.24,45.16,45.18,15202.0,39.4477,39.4826,39.4128,39.4303,15202.0
2015-09-24 15:05:00,45.19,45.23,45.09,45.12,11000.0,39.439,39.4739,39.3517,39.3779,11000.0
2015-09-24 15:10:00,45.09,45.2,45.07,45.19,10861.0,39.3517,39.4477,39.3343,39.439,10861.0
2015-09-24 15:15:00,45.18,45.33,45.18,45.31,26452.0,39.4303,39.5612,39.4303,39.5437,26452.0
2015-09-24 15:20:00,45.33,45.4,45.33,45.36,18387.0,39.5612,39.6223,39.5612,39.5874,18387.0
2015-09-24 15:25:00,45.35,45.53,45.31,45.48,28367.0,39.5786,39.7357,39.5437,39.6921,28367.0
2015-09-24 15:30:00,45.49,45.51,45.36,45.39,19062.0,39.7008,39.7183,39.5874,39.6135,19062.0
2015-09-24 15:35:00,45.39,45.39,45.3,45.33,25047.0,39.6135,39.6135,39.535,39.5612,25047.0
2015-09-24 15:40:00,45.32,45.4,45.31,45.37,24068.0,39.5524,39.6223,39.5437,39.5961,24068.0
2015-09-24 15:45:00,45.36,45.36,45.26,45.32,30442.0,39.5874,39.5874,39.5001,39.5524,30442.0
2015-09-24 15:50:00,45.31,45.31,45.17,45.17,48071.0,39.5437,39.5437,39.4215,39.4215,48071.0
2015-09-24 15:55:00,45.18,45.29,45.17,45.21,60075.0,39.4303,39.5263,39.4215,39.4564,60075.0
2015-09-25 09:30:00,45.48,46.04,45.38,45.5,19411.0,39.6921,40.1808,39.6048,39.7095,19411.0
2015-09-25 09:35:00,45.49,45.6,45.38,45.58,21145.0,39.7008,39.7968,39.6048,39.7794,21145.0
2015-09-25 09:40:00,45.58,45.64,45.53,45.64,20646.0,39.7794,39.8317,39.7357,39.8317,20646.0
2015-09-25 09:45:00,45.63,45.74,45.56,45.72,24306.0,39.823,39.919,39.7619,39.9015,24306.0
2015-09-25 09:50:00,45.69,45.73,45.62,45.63,19609.0,39.8754,39.9103,39.8143,39.823,19609.0
2015-09-25 09:55:00,45.66,45.7,45.48,45.48,20264.0,39.8492,39.8841,39.6921,39.6921,20264.0
2015-09-25 10:00:00,45.49,45.51,45.29,45.51,13441.0,39.7008,39.7183,39.5263,39.7183,13441.0
2015-09-25 10:05:00,45.56,45.56,45.35,45.55,21625.0,39.7619,39.7619,39.5786,39.7532,21625.0
2015-09-25 10:10:00,45.51,45.52,45.34,45.43,19543.0,39.7183,39.727,39.5699,39.6484,19543.0
2015-09-25 10:15:00,45.47,45.5,45.34,45.35,27548.0,39.6834,39.7095,39.5699,39.5786,27548.0
2015-09-25 10:20:00,45.32,45.4,45.18,45.22,16047.0,39.5524,39.6223,39.4303,39.4652,16047.0
2015-09-25 10:25:00,45.2,45.32,45.15,45.27,15052.0,39.4477,39.5524,39.4041,39.5088,15052.0
2015-09-25 10:30:00,45.26,45.34,45.14,45.28,32553.0,39.5001,39.5699,39.3954,39.5175,32553.0
2015-09-25 10:35:00,45.28,45.5,45.28,45.5,7292.0,39.5175,39.7095,39.5175,39.7095,7292.0
2015-09-25 10:40:00,45.48,45.5,45.33,45.44,9944.0,39.6921,39.7095,39.5612,39.6572,9944.0
2015-09-25 10:45:00,45.41,45.49,45.35,45.42,5950.0,39.631,39.7008,39.5786,39.6397,5950.0
2015-09-25 10:50:00,45.42,45.49,45.38,45.4,5845.0,39.6397,39.7008,39.6048,39.6223,5845.0
2015-09-25 10:55:00,45.42,45.5,45.37,45.42,11374.0,39.6397,39.7095,39.5961,39.6397,11374.0
2015-09-25 11:00:00,45.4,45.4,45.25,45.26,27533.0,39.6223,39.6223,39.4914,39.5001,27533.0
2015-09-25 11:05:00,45.27,45.31,45.18,45.21,20500.0,39.5088,39.5437,39.4303,39.4564,20500.0
2015-09-25 11:10:00,45.2,45.3,45.19,45.29,3800.0,39.4477,39.535,39.439,39.5263,3800.0
2015-09-25 11:15:00,45.33,45.35,45.26,45.29,11211.0,39.5612,39.5786,39.5001,39.5263,11211.0
2015-09-25 11:20:00,45.26,45.38,45.26,45.38,8100.0,39.5001,39.6048,39.5001,39.6048,8100.0
2015-09-25 11:25:00,45.38,45.39,45.33,45.33,11785.0,39.6048,39.6135,39.5612,39.5612,11785.0
2015-09-25 11:30:00,45.32,45.34,45.18,45.19,12892.0,39.5524,39.5699,39.4303,39.439,12892.0
2015-09-25 11:35:00,45.17,45.25,45.17,45.25,6972.0,39.4215,39.4914,39.4215,39.4914,6972.0
2015-09-25 11:40:00,45.25,45.3,45.24,45.3,5633.0,39.4914,39.535,39.4826,39.535,5633.0
2015-09-25 11:45:00,45.31,45.32,45.26,45.27,8379.0,39.5437,39.5524,39.5001,39.5088,8379.0
2015-09-25 11:50:00,45.25,45.26,45.23,45.24,8826.0,39.4914,39.5001,39.4739,39.4826,8826.0
2015-09-25 11:55:00,45.25,45.29,45.22,45.25,9492.0,39.4914,39.5263,39.4652,39.4914,9492.0
2015-09-25 12:00:00,45.25,45.27,45.23,45.26,13011.0,39.4914,39.5088,39.4739,39.5001,13011.0
2015-09-25 12:05:00,45.26,45.26,45.18,45.18,5500.0,39.5001,39.5001,39.4303,39.4303,5500.0
2015-09-25 12:10:00,45.2,45.28,45.2,45.28,6145.0,39.4477,39.5175,39.4477,39.5175,6145.0
2015-09-25 12:15:00,45.29,45.29,45.23,45.25,21084.0,39.5263,39.5263,39.4739,39.4914,21084.0
2015-09-25 12:20:00,45.27,45.3,45.25,45.3,12541.0,39.5088,39.535,39.4914,39.535,12541.0
2015-09-25 12:25:00,45.32,45.32,45.25,45.25,7204.0,39.5524,39.5524,39.4914,39.4914,7204.0
2015-09-25 12:30:00,45.25,45.29,45.25,45.29,9143.0,39.4914,39.5263,39.4914,39.5263,9143.0
2015-09-25 12:35:00,45.27,45.31,45.26,45.3,1200.0,39.5088,39.5437,39.5001,39.535,1200.0
2015-09-25 12:40:00,45.31,45.36,45.29,45.36,3767.0,39.5437,39.5874,39.5263,39.5874,3767.0
2015-09-25 12:45:00,45.35,45.35,45.26,45.26,7694.0,39.5786,39.5786,39.5001,39.5001,7694.0
2015-09-25 12:50:00,45.27,45.27,45.25,45.27,4555.0,39.5088,39.5088,39.4914,39.5088,4555.0
2015-09-25 12:55:00,45.27,45.28,45.24,45.25,8440.0,39.5088,39.5175,39.4826,39.4914,8440.0
2015-09-25 13:00:00,45.26,45.31,45.25,45.29,5367.0,39.5001,39.5437,39.4914,39.5263,5367.0
2015-09-25 13:05:00,45.28,45.4,45.28,45.37,5729.0,39.5175,39.6223,39.5175,39.5961,5729.0
2015-09-25 13:10:00,45.38,45.44,45.37,45.44,3309.0,39.6048,39.6572,39.5961,39.6572,3309.0
2015-09-25 13:15:00,45.43,45.48,45.42,45.43,6324.0,39.6484,39.6921,39.6397,39.6484,6324.0
2015-09-25 13:20:00,45.43,45.43,45.39,45.39,11879.0,39.6484,39.6484,39.6135,39.6135,11879.0
2015-09-25 13:25:00,45.41,45.44,45.4,45.44,5385.0,39.631,39.6572,39.6223,39.6572,5385.0
2015-09-25 13:30:00,45.42,45.53,45.42,45.52,14168.0,39.6397,39.7357,39.6397,39.727,14168.0
2015-09-25 13:35:00,45.52,45.52,45.43,45.47,9144.0,39.727,39.727,39.6484,39.6834,9144.0
2015-09-25 13:40:00,45.49,45.52,45.48,45.5,6685.0,39.7008,39.727,39.6921,39.7095,6685.0
2015-09-25 13:45:00,45.5,45.55,45.48,45.55,13407.0,39.7095,39.7532,39.6921,39.7532,13407.0
2015-09-25 13:50:00,45.56,45.56,45.48,45.5,7920.0,39.7619,39.7619,39.6921,39.7095,7920.0
2015-09-25 13:55:00,45.5,45.57,45.5,45.57,12837.0,39.7095,39.7706,39.7095,39.7706,12837.0
2015-09-25 14:00:00,45.57,45.61,45.53,45.54,9321.0,39.7706,39.8055,39.7357,39.7444,9321.0
2015-09-25 14:05:00,45.54,45.57,45.52,45.54,12288.0,39.7444,39.7706,39.727,39.7444,12288.0
2015-09-25 14:10:00,45.54,45.54,45.47,45.49,16703.0,39.7444,39.7444,39.6834,39.7008,16703.0
2015-09-25 14:15:00,45.49,45.5,45.33,45.35,6798.0,39.7008,39.7095,39.5612,39.5786,6798.0
2015-09-25 14:20:00,45.33,45.37,45.29,45.32,9587.0,39.5612,39.5961,39.5263,39.5524,9587.0
2015-09-25 14:25:00,45.32,45.34,45.28,45.32,13499.0,39.5524,39.5699,39.5175,39.5524,13499.0
2015-09-25 14:30:00,45.31,45.32,45.22,45.3,17157.0,39.5437,39.5524,39.4652,39.535,17157.0
2015-09-25 14:35:00,45.31,45.4,45.31,45.35,13391.0,39.5437,39.6223,39.5437,39.5786,13391.0
2015-09-25 14:40:00,45.32,45.35,45.15,45.15,12981.0,39.5524,39.5786,39.4041,39.4041,12981.0
2015-09-25 14:45:00,45.15,45.22,45.08,45.09,23994.0,39.4041,39.4652,39.343,39.3517,23994.0
2015-09-25 14:50:00,45.1,45.1,45.01,45.09,29966.0,39.3604,39.3604,39.2819,39.3517,29966.0
2015-09-25 14:55:00,45.07,45.2,45.07,45.17,9261.0,39.3343,39.4477,39.3343,39.4215,9261.0
2015-09-25 15:00:00,45.17,45.18,45.09,45.09,13495.0,39.4215,39.4303,39.3517,39.3517,13495.0
2015-09-25 15:05:00,45.09,45.12,44.99,44.99,19952.0,39.3517,39.3779,39.2644,39.2644,19952.0
2015-09-25 15:10:00,44.99,44.99,44.8,44.84,64119.0,39.2644,39.2644,39.0986,39.1335,64119.0
2015-09-25 15:15:00,44.85,44.97,44.85,44.92,15616.0,39.1423,39.247,39.1423,39.2034,15616.0
2015-09-25 15:20:00,44.94,45.0,44.94,45.0,19845.0,39.2208,39.2732,39.2208,39.2732,19845.0
2015-09-25 15:25:00,45.0,45.13,44.99,45.1,18210.0,39.2732,39.3866,39.2644,39.3604,18210.0
2015-09-25 15:30:00,45.09,45.17,45.04,45.13,22138.0,39.3517,39.4215,39.3081,39.3866,22138.0
2015-09-25 15:35:00,45.14,45.16,45.05,45.08,23558.0,39.3954,39.4128,39.3168,39.343,23558.0
2015-09-25 15:40:00,45.08,45.18,45.06,45.18,25452.0,39.343,39.4303,39.3255,39.4303,25452.0
2015-09-25 15:45:00,45.18,45.22,45.17,45.19,37274.0,39.4303,39.4652,39.4215,39.439,37274.0
2015-09-25 15:50:00,45.19,45.21,45.09,45.15,57111.0,39.439,39.4564,39.3517,39.4041,57111.0
2015-09-25 15:55:00,45.16,45.21,45.1,45.13,81347.0,39.4128,39.4564,39.3604,39.3866,81347.0
2015-09-28 09:30:00,44.82,44.89,44.37,44.49,9200.0,39.1161,39.1772,38.7233,38.8281,9200.0
2015-09-28 09:35:00,44.39,44.58,44.16,44.23,33210.0,38.7408,38.9066,38.5401,38.6012,33210.0
2015-09-28 09:40:00,44.21,44.21,44.06,44.13,8385.0,38.5837,38.5837,38.4528,38.5139,8385.0
2015-09-28 09:45:00,44.13,44.13,43.96,43.99,13000.0,38.5139,38.5139,38.3655,38.3917,13000.0
2015-09-28 09:50:00,43.97,43.99,43.7,43.71,9103.0,38.3743,38.3917,38.1386,38.1473,9103.0
2015-09-28 09:55:00,43.74,43.8,43.7,43.76,2700.0,38.1735,38.2259,38.1386,38.191,2700.0
2015-09-28 10:00:00,43.68,43.73,43.5,43.5,12469.0,38.1212,38.1648,37.9641,37.9641,12469.0
2015-09-28 10:05:00,43.5,43.55,43.45,43.46,7224.0,37.9641,38.0077,37.9204,37.9292,7224.0
2015-09-28 10:10:00,43.46,43.49,43.4,43.43,7800.0,37.9292,37.9553,37.8768,37.903,7800.0
2015-09-28 10:15:00,43.42,43.42,43.28,43.3,6756.0,37.8942,37.8942,37.7721,37.7895,6756.0
2015-09-28 10:20:00,43.28,43.43,43.26,43.38,10630.0,37.7721,37.903,37.7546,37.8593,10630.0
2015-09-28 10:25:00,43.37,43.39,43.29,43.35,13774.0,37.8506,37.8681,37.7808,37.8332,13774.0
2015-09-28 10:30:00,43.34,43.37,43.2,43.23,24538.0,37.8244,37.8506,37.7022,37.7284,24538.0
2015-09-28 10:35:00,43.22,43.24,43.13,43.17,16686.0,37.7197,37.7372,37.6412,37.6761,16686.0
2015-09-28 10:40:00,43.18,43.28,43.14,43.25,17321.0,37.6848,37.7721,37.6499,37.7459,17321.0
2015-09-28 10:45:00,43.25,43.29,43.06,43.1,12141.0,37.7459,37.7808,37.5801,37.615,12141.0
2015-09-28 10:50:00,43.08,43.09,42.96,43.09,11173.0,37.5975,37.6062,37.4928,37.6062,11173.0
2015-09-28 10:55:00,43.1,43.1,43.02,43.05,16223.0,37.615,37.615,37.5452,37.5713,16223.0
2015-09-28 11:00:00,43.09,43.24,43.09,43.19,11880.0,37.6062,37.7372,37.6062,37.6935,11880.0
2015-09-28 11:05:00,43.19,43.28,43.15,43.16,10084.0,37.6935,37.7721,37.6586,37.6673,10084.0
2015-09-28 11:10:00,43.14,43.19,43.1,43.16,7962.0,37.6499,37.6935,37.615,37.6673,7962.0
2015-09-28 11:15:00,43.13,43.27,43.13,43.18,6767.0,37.6412,37.7633,37.6412,37.6848,6767.0
2015-09-28 11:20:00,43.18,43.27,43.17,43.22,6365.0,37.6848,37.7633,37.6761,37.7197,6365.0
2015-09-28 11:25:00,43.21,43.21,43.0,43.07,10600.0,37.711,37.711,37.5277,37.5888,10600.0
2015-09-28 11:30:00,43.08,43.21,43.06,43.13,7256.0,37.5975,37.711,37.5801,37.6412,7256.0
2015-09-28 11:35:00,43.13,43.13,43.01,43.07,8682.0,37.6412,37.6412,37.5364,37.5888,8682.0
2015-09-28 11:40:00,43.06,43.06,42.93,42.96,10217.0,37.5801,37.5801,37.4666,37.4928,10217.0
2015-09-28 11:45:00,42.97,43.02,42.92,42.93,9784.0,37.5015,37.5452,37.4579,37.4666,9784.0
2015-09-28 11:50:00,42.97,42.97,42.83,42.89,10535.0,37.5015,37.5015,37.3793,37.4317,10535.0
2015-09-28 11:55:00,42.88,42.93,42.86,42.89,6524.0,37.423,37.4666,37.4055,37.4317,6524.0
2015-09-28 12:00:00,42.88,42.88,42.8,42.81,9527.0,37.423,37.423,37.3531,37.3619,9527.0
2015-09-28 12:05:00,42.83,42.83,42.7,42.7,5600.0,37.3793,37.3793,37.2659,37.2659,5600.0
2015-09-28 12:10:00,42.7,42.76,42.68,42.74,8120.0,37.2659,37.3182,37.2484,37.3008,8120.0
2015-09-28 12:15:00,42.76,42.78,42.72,42.76,6900.0,37.3182,37.3357,37.2833,37.3182,6900.0
2015-09-28 12:20:00,42.76,42.76,42.65,42.69,7200.0,37.3182,37.3182,37.2222,37.2571,7200.0
2015-09-28 12:25:00,42.7,42.84,42.7,42.81,10940.0,37.2659,37.3881,37.2659,37.3619,10940.0
2015-09-28 12:30:00,42.82,42.85,42.69,42.72,16349.0,37.3706,37.3968,37.2571,37.2833,16349.0
2015-09-28 12:35:00,42.73,42.75,42.69,42.75,8428.0,37.2921,37.3095,37.2571,37.3095,8428.0
2015-09-28 12:40:00,42.73,42.76,42.65,42.65,6237.0,37.2921,37.3182,37.2222,37.2222,6237.0
2015-09-28 12:45:00,42.64,42.65,42.6,42.63,6000.0,37.2135,37.2222,37.1786,37.2048,6000.0
2015-09-28 12:50:00,42.61,42.62,42.53,42.53,6642.0,37.1873,37.1961,37.1175,37.1175,6642.0
2015-09-28 12:55:00,42.54,42.65,42.54,42.58,10291.0,37.1262,37.2222,37.1262,37.1611,10291.0
2015-09-28 13:00:00,42.56,42.6,42.51,42.56,16593.0,37.1437,37.1786,37.1001,37.1437,16593.0
2015-09-28 13:05:00,42.53,42.62,42.53,42.57,7952.0,37.1175,37.1961,37.1175,37.1524,7952.0
2015-09-28 13:10:00,42.57,42.58,42.51,42.52,7100.0,37.1524,37.1611,37.1001,37.1088,7100.0
2015-09-28 13:15:00,42.5,42.54,42.5,42.54,23513.0,37.0913,37.1262,37.0913,37.1262,23513.0
2015-09-28 13:20:00,42.54,42.54,42.48,42.49,7100.0,37.1262,37.1262,37.0739,37.0826,7100.0
2015-09-28 13:25:00,42.49,42.51,42.39,42.42,10900.0,37.0826,37.1001,36.9953,37.0215,10900.0
2015-09-28 13:30:00,42.42,42.58,42.41,42.5,15988.0,37.0215,37.1611,37.0128,37.0913,15988.0
2015-09-28 13:35:00,42.5,42.52,42.44,42.52,7624.0,37.0913,37.1088,37.039,37.1088,7624.0
2015-09-28 13:40:00,42.49,42.57,42.47,42.51,9859.0,37.0826,37.1524,37.0651,37.1001,9859.0
2015-09-28 13:45:00,42.51,42.54,42.47,42.49,8236.0,37.1001,37.1262,37.0651,37.0826,8236.0
2015-09-28 13:50:00,42.5,42.55,42.41,42.42,7680.0,37.0913,37.135,37.0128,37.0215,7680.0
2015-09-28 13:55:00,42.41,42.45,42.3,42.32,15133.0,37.0128,37.0477,36.9168,36.9342,15133.0
2015-09-28 14:00:00,42.3,42.35,42.28,42.32,8633.0,36.9168,36.9604,36.8993,36.9342,8633.0
2015-09-28 14:05:00,42.3,42.31,42.22,42.28,12310.0,36.9168,36.9255,36.847,36.8993,12310.0
2015-09-28 14:10:00,42.27,42.28,42.11,42.12,18329.0,36.8906,36.8993,36.751,36.7597,18329.0
2015-09-28 14:15:00,42.11,42.11,42.01,42.01,15800.0,36.751,36.751,36.6637,36.6637,15800.0
2015-09-28 14:20:00,42.03,42.06,42.0,42.04,12809.0,36.6811,36.7073,36.655,36.6899,12809.0
2015-09-28 14:25:00,42.05,42.11,42.01,42.11,21647.0,36.6986,36.751,36.6637,36.751,21647.0
2015-09-28 14:30:00,42.09,42.12,42.05,42.07,12050.0,36.7335,36.7597,36.6986,36.7161,12050.0
2015-09-28 14:35:00,42.06,42.12,42.02,42.07,31547.0,36.7073,36.7597,36.6724,36.7161,31547.0
2015-09-28 14:40:00,42.08,42.08,41.89,41.96,22450.0,36.7248,36.7248,36.559,36.6201,22450.0
2015-09-28 14:45:00,41.94,42.0,41.78,41.8,13378.0,36.6026,36.655,36.463,36.4804,13378.0
2015-09-28 14:50:00,41.78,41.81,41.66,41.71,27251.0,36.463,36.4891,36.3582,36.4019,27251.0
2015-09-28 14:55:00,41.71,41.77,41.71,41.73,18501.0,36.4019,36.4542,36.4019,36.4193,18501.0
2015-09-28 15:00:00,41.74,41.75,41.65,41.74,18905.0,36.428,36.4368,36.3495,36.428,18905.0
2015-09-28 15:05:00,41.74,41.82,41.7,41.78,33985.0,36.428,36.4979,36.3931,36.463,33985.0
2015-09-28 15:10:00,41.77,41.8,41.75,41.78,22176.0,36.4542,36.4804,36.4368,36.463,22176.0
2015-09-28 15:15:00,41.78,41.87,41.74,41.83,29426.0,36.463,36.5415,36.428,36.5066,29426.0
2015-09-28 15:20:00,41.82,41.85,41.76,41.78,39934.0,36.4979,36.524,36.4455,36.463,39934.0
2015-09-28 15:25:00,41.78,41.81,41.67,41.67,24601.0,36.463,36.4891,36.367,36.367,24601.0
2015-09-28 15:30:00,41.68,41.73,41.66,41.71,34280.0,36.3757,36.4193,36.3582,36.4019,34280.0
2015-09-28 15:35:00,41.72,41.81,41.71,41.76,38323.0,36.4106,36.4891,36.4019,36.4455,38323.0
2015-09-28 15:40:00,41.73,41.8,41.72,41.78,51307.0,36.4193,36.4804,36.4106,36.463,51307.0
2015-09-28 15:45:00,41.78,41.93,41.77,41.9,103951.0,36.463,36.5939,36.4542,36.5677,103951.0
2015-09-28 15:50:00,41.9,41.92,41.85,41.89,73801.0,36.5677,36.5851,36.524,36.559,73801.0
2015-09-28 15:55:00,41.89,41.91,41.77,41.78,168485.0,36.559,36.5764,36.4542,36.463,168485.0
2015-09-29 09:30:00,41.52,41.84,41.5,41.57,16629.0,36.236,36.5153,36.2186,36.2797,16629.0
2015-09-29 09:35:00,41.66,41.89,41.62,41.85,37454.0,36.3582,36.559,36.3233,36.524,37454.0
2015-09-29 09:40:00,41.86,41.87,41.77,41.85,36711.0,36.5328,36.5415,36.4542,36.524,36711.0
2015-09-29 09:45:00,41.87,42.06,41.84,41.99,54761.0,36.5415,36.7073,36.5153,36.6462,54761.0
2015-09-29 09:50:00,41.94,41.96,41.81,41.85,14209.0,36.6026,36.6201,36.4891,36.524,14209.0
2015-09-29 09:55:00,41.89,42.14,41.87,42.08,7800.0,36.559,36.7771,36.5415,36.7248,7800.0
2015-09-29 10:00:00,42.05,42.23,42.04,42.05,10720.0,36.6986,36.8557,36.6899,36.6986,10720.0
2015-09-29 10:05:00,42.03,42.2,42.02,42.05,13299.0,36.6811,36.8295,36.6724,36.6986,13299.0
2015-09-29 10:10:00,42.04,42.2,42.01,42.19,16104.0,36.6899,36.8295,36.6637,36.8208,16104.0
2015-09-29 10:15:00,42.17,42.33,42.12,42.29,6900.0,36.8033,36.943,36.7597,36.9081,6900.0
2015-09-29 10:20:00,42.33,42.38,42.23,42.23,6700.0,36.943,36.9866,36.8557,36.8557,6700.0
2015-09-29 10:25:00,42.27,42.46,42.26,42.46,7600.0,36.8906,37.0564,36.8819,37.0564,7600.0
2015-09-29 10:30:00,42.48,42.62,42.47,42.54,13222.0,37.0739,37.1961,37.0651,37.1262,13222.0
2015-09-29 10:35:00,42.53,42.61,42.37,42.56,18638.0,37.1175,37.1873,36.9779,37.1437,18638.0
2015-09-29 10:40:00,42.55,42.6,42.19,42.19,19500.0,37.135,37.1786,36.8208,36.8208,19500.0
2015-09-29 10:45:00,42.16,42.24,42.0,42.0,6100.0,36.7946,36.8644,36.655,36.655,6100.0
2015-09-29 10:50:00,41.99,42.17,41.97,42.13,16174.0,36.6462,36.8033,36.6288,36.7684,16174.0
2015-09-29 10:55:00,42.18,42.25,42.16,42.25,6350.0,36.8121,36.8731,36.7946,36.8731,6350.0
2015-09-29 11:00:00,42.25,42.37,42.21,42.37,7100.0,36.8731,36.9779,36.8382,36.9779,7100.0
2015-09-29 11:05:00,42.36,42.39,42.28,42.29,10300.0,36.9691,36.9953,36.8993,36.9081,10300.0
2015-09-29 11:10:00,42.29,42.34,42.23,42.29,10647.0,36.9081,36.9517,36.8557,36.9081,10647.0
2015-09-29 11:15:00,42.29,42.33,42.19,42.26,9778.0,36.9081,36.943,36.8208,36.8819,9778.0
2015-09-29 11:20:00,42.29,42.38,42.25,42.33,21608.0,36.9081,36.9866,36.8731,36.943,21608.0
2015-09-29 11:25:00,42.32,42.46,42.32,42.44,2500.0,36.9342,37.0564,36.9342,37.039,2500.0
2015-09-29 11:30:00,42.43,42.43,42.28,42.3,7200.0,37.0302,37.0302,36.8993,36.9168,7200.0
2015-09-29 11:35:00,42.32,42.47,42.28,42.43,6286.0,36.9342,37.0651,36.8993,37.0302,6286.0
2015-09-29 11:40:00,42.43,42.46,42.35,42.35,6936.0,37.0302,37.0564,36.9604,36.9604,6936.0
2015-09-29 11:45:00,42.35,42.46,42.29,42.4,7141.0,36.9604,37.0564,36.9081,37.0041,7141.0
2015-09-29 11:50:00,42.4,42.47,42.38,42.38,5324.0,37.0041,37.0651,36.9866,36.9866,5324.0
2015-09-29 11:55:00,42.41,42.43,42.31,42.31,3300.0,37.0128,37.0302,36.9255,36.9255,3300.0
2015-09-29 12:00:00,42.3,42.31,42.21,42.23,9500.0,36.9168,36.9255,36.8382,36.8557,9500.0
2015-09-29 12:05:00,42.26,42.36,42.26,42.36,18022.0,36.8819,36.9691,36.8819,36.9691,18022.0
2015-09-29 12:10:00,42.37,42.37,42.16,42.2,16406.0,36.9779,36.9779,36.7946,36.8295,16406.0
2015-09-29 12:15:00,42.21,42.41,42.21,42.36,8100.0,36.8382,37.0128,36.8382,36.9691,8100.0
2015-09-29 12:20:00,42.34,42.39,42.31,42.38,5980.0,36.9517,36.9953,36.9255,36.9866,5980.0
2015-09-29 12:25:00,42.39,42.45,42.36,42.42,7596.0,36.9953,37.0477,36.9691,37.0215,7596.0
2015-09-29 12:30:00,42.43,42.48,42.39,42.44,8600.0,37.0302,37.0739,36.9953,37.039,8600.0
2015-09-29 12:35:00,42.44,42.46,42.3,42.34,10808.0,37.039,37.0564,36.9168,36.9517,10808.0
2015-09-29 12:40:00,42.33,42.41,42.32,42.4,33019.0,36.943,37.0128,36.9342,37.0041,33019.0
2015-09-29 12:45:00,42.41,42.43,42.32,42.37,15997.0,37.0128,37.0302,36.9342,36.9779,15997.0
2015-09-29 12:50:00,42.36,42.43,42.31,42.41,6900.0,36.9691,37.0302,36.9255,37.0128,6900.0
2015-09-29 12:55:00,42.4,42.41,42.32,42.36,11650.0,37.0041,37.0128,36.9342,36.9691,11650.0
2015-09-29 13:00:00,42.36,42.36,42.25,42.27,27023.0,36.9691,36.9691,36.8731,36.8906,27023.0
2015-09-29 13:05:00,42.27,42.27,42.19,42.25,7154.0,36.8906,36.8906,36.8208,36.8731,7154.0
2015-09-29 13:10:00,42.24,42.36,42.24,42.36,5170.0,36.8644,36.9691,36.8644,36.9691,5170.0
2015-09-29 13:15:00,42.33,42.36,42.26,42.32,4501.0,36.943,36.9691,36.8819,36.9342,4501.0
2015-09-29 13:20:00,42.32,42.33,42.24,42.24,4490.0,36.9342,36.943,36.8644,36.8644,4490.0
2015-09-29 13:25:00,42.26,42.35,42.25,42.32,5650.0,36.8819,36.9604,36.8731,36.9342,5650.0
2015-09-29 13:30:00,42.35,42.45,42.35,42.4,6800.0,36.9604,37.0477,36.9604,37.0041,6800.0
2015-09-29 13:35:00,42.4,42.48,42.4,42.44,6011.0,37.0041,37.0739,37.0041,37.039,6011.0
2015-09-29 13:40:00,42.43,42.6,42.43,42.59,8523.0,37.0302,37.1786,37.0302,37.1699,8523.0
2015-09-29 13:45:00,42.6,42.64,42.54,42.55,14275.0,37.1786,37.2135,37.1262,37.135,14275.0
2015-09-29 13:50:00,42.51,42.54,42.38,42.54,12540.0,37.1001,37.1262,36.9866,37.1262,12540.0
2015-09-29 13:55:00,42.54,42.64,42.53,42.62,11500.0,37.1262,37.2135,37.1175,37.1961,11500.0
2015-09-29 14:00:00,42.62,42.62,42.45,42.49,10476.0,37.1961,37.1961,37.0477,37.0826,10476.0
2015-09-29 14:05:00,42.5,42.5,42.46,42.48,15687.0,37.0913,37.0913,37.0564,37.0739,15687.0
2015-09-29 14:10:00,42.49,42.53,42.47,42.48,9842.0,37.0826,37.1175,37.0651,37.0739,9842.0
2015-09-29 14:15:00,42.48,42.53,42.38,42.53,8015.0,37.0739,37.1175,36.9866,37.1175,8015.0
2015-09-29 14:20:00,42.52,42.58,42.49,42.49,5584.0,37.1088,37.1611,37.0826,37.0826,5584.0
2015-09-29 14:25:00,42.51,42.7,42.5,42.67,15591.0,37.1001,37.2659,37.0913,37.2397,15591.0
2015-09-29 14:30:00,42.65,42.67,42.56,42.56,8079.0,37.2222,37.2397,37.1437,37.1437,8079.0
2015-09-29 14:35:00,42.53,42.65,42.49,42.65,17300.0,37.1175,37.2222,37.0826,37.2222,17300.0
2015-09-29 14:40:00,42.66,42.7,42.54,42.54,12854.0,37.231,37.2659,37.1262,37.1262,12854.0
2015-09-29 14:45:00,42.53,42.53,42.42,42.43,12907.0,37.1175,37.1175,37.0215,37.0302,12907.0
2015-09-29 14:50:00,42.43,42.46,42.4,42.4,8452.0,37.0302,37.0564,37.0041,37.0041,8452.0
2015-09-29 14:55:00,42.42,42.49,42.35,42.35,11261.0,37.0215,37.0826,36.9604,36.9604,11261.0
2015-09-29 15:00:00,42.36,42.39,42.28,42.37,21433.0,36.9691,36.9953,36.8993,36.9779,21433.0
2015-09-29 15:05:00,42.38,42.44,42.33,42.36,28950.0,36.9866,37.039,36.943,36.9691,28950.0
2015-09-29 15:10:00,42.34,42.39,42.3,42.35,25610.0,36.9517,36.9953,36.9168,36.9604,25610.0
2015-09-29 15:15:00,42.35,42.4,42.32,42.34,16403.0,36.9604,37.0041,36.9342,36.9517,16403.0
2015-09-29 15:20:00,42.34,42.34,42.18,42.22,15165.0,36.9517,36.9517,36.8121,36.847,15165.0
2015-09-29 15:25:00,42.21,42.33,42.21,42.28,21447.0,36.8382,36.943,36.8382,36.8993,21447.0
2015-09-29 15:30:00,42.31,42.47,42.3,42.45,25104.0,36.9255,37.0651,36.9168,37.0477,25104.0
2015-09-29 15:35:00,42.43,42.55,42.41,42.46,22227.0,37.0302,37.135,37.0128,37.0564,22227.0
2015-09-29 15:40:00,42.46,42.46,42.35,42.38,24932.0,37.0564,37.0564,36.9604,36.9866,24932.0
2015-09-29 15:45:00,42.39,42.51,42.32,42.51,35020.0,36.9953,37.1001,36.9342,37.1001,35020.0
2015-09-29 15:50:00,42.5,42.53,42.43,42.47,98873.0,37.0913,37.1175,37.0302,37.0651,98873.0
2015-09-29 15:55:00,42.47,42.53,42.44,42.51,130434.0,37.0651,37.1175,37.039,37.1001,130434.0
2015-09-30 09:30:00,43.03,43.24,42.97,43.13,8762.0,37.5539,37.7372,37.5015,37.6412,8762.0
2015-09-30 09:35:00,43.18,43.48,43.17,43.46,12743.0,37.6848,37.9466,37.6761,37.9292,12743.0
2015-09-30 09:40:00,43.53,43.62,43.45,43.5,20684.0,37.9902,38.0688,37.9204,37.9641,20684.0
2015-09-30 09:45:00,43.54,43.87,43.48,43.7,20716.0,37.999,38.287,37.9466,38.1386,20716.0
2015-09-30 09:50:00,43.7,43.94,43.7,43.94,8106.0,38.1386,38.3481,38.1386,38.3481,8106.0
2015-09-30 09:55:00,44.01,44.01,43.88,43.88,18536.0,38.4092,38.4092,38.2957,38.2957,18536.0
2015-09-30 10:00:00,43.86,44.1,43.86,44.1,14184.0,38.2783,38.4877,38.2783,38.4877,14184.0
2015-09-30 10:05:00,44.08,44.22,44.04,44.09,18591.0,38.4703,38.5924,38.4353,38.479,18591.0
2015-09-30 10:10:00,44.1,44.1,43.97,44.04,17548.0,38.4877,38.4877,38.3743,38.4353,17548.0
2015-09-30 10:15:00,44.08,44.18,44.0,44.18,17533.0,38.4703,38.5575,38.4004,38.5575,17533.0
2015-09-30 10:20:00,44.21,44.35,44.2,44.31,10250.0,38.5837,38.7059,38.575,38.671,10250.0
2015-09-30 10:25:00,44.29,44.39,44.23,44.23,8734.0,38.6535,38.7408,38.6012,38.6012,8734.0
2015-09-30 10:30:00,44.23,44.23,43.93,43.94,14600.0,38.6012,38.6012,38.3393,38.3481,14600.0
2015-09-30 10:35:00,43.97,44.14,43.96,44.12,12075.0,38.3743,38.5226,38.3655,38.5052,12075.0
2015-09-30 10:40:00,44.13,44.33,44.13,44.27,5002.0,38.5139,38.6884,38.5139,38.6361,5002.0
2015-09-30 10:45:00,44.26,44.37,44.1,44.1,9604.0,38.6273,38.7233,38.4877,38.4877,9604.0
2015-09-30 10:50:00,44.1,44.16,44.08,44.08,3000.0,38.4877,38.5401,38.4703,38.4703,3000.0
2015-09-30 10:55:00,44.11,44.13,43.96,43.97,17443.0,38.4964,38.5139,38.3655,38.3743,17443.0
2015-09-30 11:00:00,44.0,44.06,43.97,44.01,5670.0,38.4004,38.4528,38.3743,38.4092,5670.0
2015-09-30 11:05:00,44.07,44.07,43.98,44.0,5600.0,38.4615,38.4615,38.383,38.4004,5600.0
2015-09-30 11:10:00,44.03,44.07,43.95,43.95,5511.0,38.4266,38.4615,38.3568,38.3568,5511.0
2015-09-30 11:15:00,43.94,43.96,43.82,43.85,4400.0,38.3481,38.3655,38.2433,38.2695,4400.0
2015-09-30 11:20:00,43.84,43.84,43.68,43.68,5102.0,38.2608,38.2608,38.1212,38.1212,5102.0
2015-09-30 11:25:00,43.72,43.89,43.71,43.87,6369.0,38.1561,38.3044,38.1473,38.287,6369.0
2015-09-30 11:30:00,43.89,43.89,43.76,43.79,6260.0,38.3044,38.3044,38.191,38.2172,6260.0
2015-09-30 11:35:00,43.78,43.79,43.7,43.72,13062.0,38.2084,38.2172,38.1386,38.1561,13062.0
2015-09-30 11:40:00,43.7,43.84,43.69,43.72,22386.0,38.1386,38.2608,38.1299,38.1561,22386.0
2015-09-30 11:45:00,43.71,43.74,43.61,43.64,10698.0,38.1473,38.1735,38.0601,38.0862,10698.0
2015-09-30 11:50:00,43.63,43.7,43.6,43.67,11650.0,38.0775,38.1386,38.0513,38.1124,11650.0
2015-09-30 11:55:00,43.69,43.7,43.65,43.7,5488.0,38.1299,38.1386,38.095,38.1386,5488.0
2015-09-30 12:00:00,43.68,43.72,43.64,43.72,13156.0,38.1212,38.1561,38.0862,38.1561,13156.0
2015-09-30 12:05:00,43.73,43.73,43.53,43.61,9941.0,38.1648,38.1648,37.9902,38.0601,9941.0
2015-09-30 12:10:00,43.59,43.6,43.54,43.56,8547.0,38.0426,38.0513,37.999,38.0164,8547.0
2015-09-30 12:15:00,43.54,43.63,43.5,43.61,17229.0,37.999,38.0775,37.9641,38.0601,17229.0
2015-09-30 12:20:00,43.6,43.61,43.5,43.61,12393.0,38.0513,38.0601,37.9641,38.0601,12393.0
2015-09-30 12:25:00,43.59,43.79,43.59,43.76,9715.0,38.0426,38.2172,38.0426,38.191,9715.0
2015-09-30 12:30:00,43.75,43.81,43.64,43.66,8605.0,38.1822,38.2346,38.0862,38.1037,8605.0
2015-09-30 12:35:00,43.65,43.67,43.58,43.6,23373.0,38.095,38.1124,38.0339,38.0513,23373.0
2015-09-30 12:40:00,43.59,43.6,43.54,43.55,8740.0,38.0426,38.0513,37.999,38.0077,8740.0
2015-09-30 12:45:00,43.55,43.55,43.44,43.51,14000.0,38.0077,38.0077,37.9117,37.9728,14000.0
2015-09-30 12:50:00,43.51,43.56,43.49,43.53,9452.0,37.9728,38.0164,37.9553,37.9902,9452.0
2015-09-30 12:55:00,43.54,43.55,43.51,43.53,6156.0,37.999,38.0077,37.9728,37.9902,6156.0
2015-09-30 13:00:00,43.55,43.62,43.5,43.53,8728.0,38.0077,38.0688,37.9641,37.9902,8728.0
2015-09-30 13:05:00,43.55,43.62,43.54,43.59,7434.0,38.0077,38.0688,37.999,38.0426,7434.0
2015-09-30 13:10:00,43.59,43.67,43.57,43.59,9895.0,38.0426,38.1124,38.0252,38.0426,9895.0
2015-09-30 13:15:00,43.6,43.72,43.59,43.72,8080.0,38.0513,38.1561,38.0426,38.1561,8080.0
2015-09-30 13:20:00,43.7,43.7,43.51,43.53,5392.0,38.1386,38.1386,37.9728,37.9902,5392.0
2015-09-30 13:25:00,43.53,43.62,43.52,43.62,5400.0,37.9902,38.0688,37.9815,38.0688,5400.0
2015-09-30 13:30:00,43.63,43.67,43.61,43.61,6752.0,38.0775,38.1124,38.0601,38.0601,6752.0
2015-09-30 13:35:00,43.59,43.65,43.56,43.6,9017.0,38.0426,38.095,38.0164,38.0513,9017.0
2015-09-30 13:40:00,43.61,43.79,43.61,43.76,6353.0,38.0601,38.2172,38.0601,38.191,6353.0
2015-09-30 13:45:00,43.77,43.78,43.66,43.66,7123.0,38.1997,38.2084,38.1037,38.1037,7123.0
2015-09-30 13:50:00,43.68,43.82,43.68,43.81,6603.0,38.1212,38.2433,38.1212,38.2346,6603.0
2015-09-30 13:55:00,43.81,43.84,43.72,43.73,4677.0,38.2346,38.2608,38.1561,38.1648,4677.0
2015-09-30 14:00:00,43.72,43.77,43.71,43.72,6896.0,38.1561,38.1997,38.1473,38.1561,6896.0
2015-09-30 14:05:00,43.73,43.77,43.73,43.74,9047.0,38.1648,38.1997,38.1648,38.1735,9047.0
2015-09-30 14:10:00,43.74,43.74,43.63,43.67,6387.0,38.1735,38.1735,38.0775,38.1124,6387.0
2015-09-30 14:15:00,43.65,43.77,43.65,43.76,12599.0,38.095,38.1997,38.095,38.191,12599.0
2015-09-30 14:20:00,43.76,43.78,43.72,43.78,9769.0,38.191,38.2084,38.1561,38.2084,9769.0
2015-09-30 14:25:00,43.78,43.78,43.71,43.75,12935.0,38.2084,38.2084,38.1473,38.1822,12935.0
2015-09-30 14:30:00,43.76,43.83,43.69,43.74,10497.0,38.191,38.2521,38.1299,38.1735,10497.0
2015-09-30 14:35:00,43.74,43.79,43.72,43.76,6852.0,38.1735,38.2172,38.1561,38.191,6852.0
2015-09-30 14:40:00,43.77,43.77,43.73,43.73,3551.0,38.1997,38.1997,38.1648,38.1648,3551.0
2015-09-30 14:45:00,43.72,43.8,43.68,43.78,7996.0,38.1561,38.2259,38.1212,38.2084,7996.0
2015-09-30 14:50:00,43.78,43.84,43.77,43.81,7267.0,38.2084,38.2608,38.1997,38.2346,7267.0
2015-09-30 14:55:00,43.83,43.88,43.82,43.85,5664.0,38.2521,38.2957,38.2433,38.2695,5664.0
2015-09-30 15:00:00,43.88,43.88,43.74,43.74,7494.0,38.2957,38.2957,38.1735,38.1735,7494.0
2015-09-30 15:05:00,43.75,43.82,43.74,43.77,7649.0,38.1822,38.2433,38.1735,38.1997,7649.0
2015-09-30 15:10:00,43.79,43.91,43.78,43.88,10712.0,38.2172,38.3219,38.2084,38.2957,10712.0
2015-09-30 15:15:00,43.87,43.93,43.82,43.91,10051.0,38.287,38.3393,38.2433,38.3219,10051.0
2015-09-30 15:20:00,43.93,44.02,43.88,43.88,36058.0,38.3393,38.4179,38.2957,38.2957,36058.0
2015-09-30 15:25:00,43.86,44.06,43.85,44.0,17951.0,38.2783,38.4528,38.2695,38.4004,17951.0
2015-09-30 15:30:00,44.0,44.03,43.97,44.01,29215.0,38.4004,38.4266,38.3743,38.4092,29215.0
2015-09-30 15:35:00,44.02,44.06,43.94,43.95,21217.0,38.4179,38.4528,38.3481,38.3568,21217.0
2015-09-30 15:40:00,43.95,43.98,43.91,43.96,29074.0,38.3568,38.383,38.3219,38.3655,29074.0
2015-09-30 15:45:00,43.96,44.05,43.96,44.04,63983.0,38.3655,38.4441,38.3655,38.4353,63983.0
2015-09-30 15:50:00,44.03,44.09,43.99,44.08,56651.0,38.4266,38.479,38.3917,38.4703,56651.0
2015-09-30 15:55:00,44.08,44.16,44.06,44.08,104703.0,38.4703,38.5401,38.4528,38.4703,104703.0
2015-10-01 09:30:00,44.29,44.67,44.1,44.5,22057.0,38.6535,38.9852,38.4877,38.8368,22057.0
2015-10-01 09:35:00,44.42,44.76,44.33,44.5,11800.0,38.767,39.0637,38.6884,38.8368,11800.0
2015-10-01 09:40:00,44.49,44.79,44.49,44.64,6483.0,38.8281,39.0899,38.8281,38.959,6483.0
2015-10-01 09:45:00,44.62,44.89,44.61,44.87,13084.0,38.9415,39.1772,38.9328,39.1597,13084.0
2015-10-01 09:50:00,44.87,45.02,44.87,44.97,8300.0,39.1597,39.2906,39.1597,39.247,8300.0
2015-10-01 09:55:00,44.92,44.92,44.63,44.67,6980.0,39.2034,39.2034,38.9503,38.9852,6980.0
2015-10-01 10:00:00,44.71,44.75,44.47,44.56,11850.0,39.0201,39.055,38.8106,38.8892,11850.0
2015-10-01 10:05:00,44.57,44.64,44.5,44.62,30503.0,38.8979,38.959,38.8368,38.9415,30503.0
2015-10-01 10:10:00,44.64,44.7,44.47,44.49,12953.0,38.959,39.0114,38.8106,38.8281,12953.0
2015-10-01 10:15:00,44.48,44.76,44.42,44.71,21754.0,38.8193,39.0637,38.767,39.0201,21754.0
2015-10-01 10:20:00,44.74,44.86,44.73,44.83,16375.0,39.0463,39.151,39.0375,39.1248,16375.0
2015-10-01 10:25:00,44.82,45.07,44.79,44.96,12870.0,39.1161,39.3343,39.0899,39.2383,12870.0
2015-10-01 10:30:00,44.92,44.94,44.81,44.83,61125.0,39.2034,39.2208,39.1074,39.1248,61125.0
2015-10-01 10:35:00,44.8,45.07,44.8,45.07,13165.0,39.0986,39.3343,39.0986,39.3343,13165.0
2015-10-01 10:40:00,45.06,45.06,44.8,44.92,21251.0,39.3255,39.3255,39.0986,39.2034,21251.0
2015-10-01 10:45:00,44.91,45.13,44.91,45.06,9400.0,39.1946,39.3866,39.1946,39.3255,9400.0
2015-10-01 10:50:00,45.03,45.06,44.86,44.86,10140.0,39.2994,39.3255,39.151,39.151,10140.0
2015-10-01 10:55:00,44.85,45.02,44.83,44.87,10111.0,39.1423,39.2906,39.1248,39.1597,10111.0
2015-10-01 11:00:00,44.85,44.96,44.8,44.85,10311.0,39.1423,39.2383,39.0986,39.1423,10311.0
2015-10-01 11:05:00,44.85,44.86,44.75,44.75,17163.0,39.1423,39.151,39.055,39.055,17163.0
2015-10-01 11:10:00,44.77,44.85,44.67,44.67,10206.0,39.0724,39.1423,38.9852,38.9852,10206.0
2015-10-01 11:15:00,44.68,44.76,44.65,44.67,6266.0,38.9939,39.0637,38.9677,38.9852,6266.0
2015-10-01 11:20:00,44.66,44.86,44.66,44.8,8000.0,38.9764,39.151,38.9764,39.0986,8000.0
2015-10-01 11:25:00,44.78,44.94,44.78,44.79,8303.0,39.0812,39.2208,39.0812,39.0899,8303.0
2015-10-01 11:30:00,44.81,44.85,44.66,44.66,9222.0,39.1074,39.1423,38.9764,38.9764,9222.0
2015-10-01 11:35:00,44.65,44.74,44.62,44.71,6618.0,38.9677,39.0463,38.9415,39.0201,6618.0
2015-10-01 11:40:00,44.7,44.74,44.59,44.62,10632.0,39.0114,39.0463,38.9153,38.9415,10632.0
2015-10-01 11:45:00,44.6,44.64,44.49,44.5,10300.0,38.9241,38.959,38.8281,38.8368,10300.0
2015-10-01 11:50:00,44.53,44.54,44.36,44.37,9092.0,38.863,38.8717,38.7146,38.7233,9092.0
2015-10-01 11:55:00,44.39,44.41,44.31,44.32,8361.0,38.7408,38.7583,38.671,38.6797,8361.0
2015-10-01 12:00:00,44.34,44.38,44.27,44.31,9321.0,38.6972,38.7321,38.6361,38.671,9321.0
2015-10-01 12:05:00,44.28,44.28,44.16,44.17,5068.0,38.6448,38.6448,38.5401,38.5488,5068.0
2015-10-01 12:10:00,44.19,44.33,44.17,44.27,10732.0,38.5663,38.6884,38.5488,38.6361,10732.0
2015-10-01 12:15:00,44.27,44.27,44.15,44.17,12298.0,38.6361,38.6361,38.5313,38.5488,12298.0
2015-10-01 12:20:00,44.17,44.28,44.16,44.18,12952.0,38.5488,38.6448,38.5401,38.5575,12952.0
2015-10-01 12:25:00,44.21,44.46,44.18,44.43,7752.0,38.5837,38.8019,38.5575,38.7757,7752.0
2015-10-01 12:30:00,44.43,44.5,44.4,44.48,9290.0,38.7757,38.8368,38.7495,38.8193,9290.0
2015-10-01 12:35:00,44.44,44.46,44.35,44.43,5917.0,38.7844,38.8019,38.7059,38.7757,5917.0
2015-10-01 12:40:00,44.41,44.48,44.4,44.47,5973.0,38.7583,38.8193,38.7495,38.8106,5973.0
2015-10-01 12:45:00,44.47,44.47,44.38,44.39,4875.0,38.8106,38.8106,38.7321,38.7408,4875.0
2015-10-01 12:50:00,44.37,44.38,44.29,44.36,10875.0,38.7233,38.7321,38.6535,38.7146,10875.0
2015-10-01 12:55:00,44.35,44.47,44.27,44.28,14812.0,38.7059,38.8106,38.6361,38.6448,14812.0
2015-10-01 13:00:00,44.25,44.29,44.23,44.25,5860.0,38.6186,38.6535,38.6012,38.6186,5860.0
2015-10-01 13:05:00,44.25,44.38,44.25,44.38,5000.0,38.6186,38.7321,38.6186,38.7321,5000.0
2015-10-01 13:10:00,44.4,44.4,44.25,44.26,7092.0,38.7495,38.7495,38.6186,38.6273,7092.0
2015-10-01 13:15:00,44.24,44.42,44.24,44.4,14361.0,38.6099,38.767,38.6099,38.7495,14361.0
2015-10-01 13:20:00,44.39,44.41,44.33,44.4,5450.0,38.7408,38.7583,38.6884,38.7495,5450.0
2015-10-01 13:25:00,44.44,44.48,44.33,44.33,6518.0,38.7844,38.8193,38.6884,38.6884,6518.0
2015-10-01 13:30:00,44.35,44.47,44.35,44.43,7247.0,38.7059,38.8106,38.7059,38.7757,7247.0
2015-10-01 13:35:00,44.44,44.44,44.33,44.33,12153.0,38.7844,38.7844,38.6884,38.6884,12153.0
2015-10-01 13:40:00,44.31,44.33,44.28,44.32,9468.0,38.671,38.6884,38.6448,38.6797,9468.0
2015-10-01 13:45:00,44.32,44.41,44.29,44.33,14500.0,38.6797,38.7583,38.6535,38.6884,14500.0
2015-10-01 13:50:00,44.34,44.5,44.31,44.49,14936.0,38.6972,38.8368,38.671,38.8281,14936.0
2015-10-01 13:55:00,44.51,44.64,44.49,44.58,7790.0,38.8455,38.959,38.8281,38.9066,7790.0
2015-10-01 14:00:00,44.55,44.61,44.53,44.56,6036.0,38.8804,38.9328,38.863,38.8892,6036.0
2015-10-01 14:05:00,44.55,44.67,44.53,44.62,11879.0,38.8804,38.9852,38.863,38.9415,11879.0
2015-10-01 14:10:00,44.63,44.75,44.62,44.68,8916.0,38.9503,39.055,38.9415,38.9939,8916.0
2015-10-01 14:15:00,44.65,44.72,44.6,44.6,7441.0,38.9677,39.0288,38.9241,38.9241,7441.0
2015-10-01 14:20:00,44.58,44.58,44.45,44.49,9694.0,38.9066,38.9066,38.7932,38.8281,9694.0
2015-10-01 14:25:00,44.49,44.53,44.46,44.51,5669.0,38.8281,38.863,38.8019,38.8455,5669.0
2015-10-01 14:30:00,44.53,44.59,44.45,44.45,7049.0,38.863,38.9153,38.7932,38.7932,7049.0
2015-10-01 14:35:00,44.46,44.51,44.43,44.51,6504.0,38.8019,38.8455,38.7757,38.8455,6504.0
2015-10-01 14:40:00,44.5,44.56,44.47,44.48,6861.0,38.8368,38.8892,38.8106,38.8193,6861.0
2015-10-01 14:45:00,44.45,44.52,44.37,44.37,12370.0,38.7932,38.8543,38.7233,38.7233,12370.0
2015-10-01 14:50:00,44.35,44.54,44.34,44.54,5297.0,38.7059,38.8717,38.6972,38.8717,5297.0
2015-10-01 14:55:00,44.52,44.62,44.52,44.62,8869.0,38.8543,38.9415,38.8543,38.9415,8869.0
2015-10-01 15:00:00,44.61,44.71,44.59,44.59,16083.0,38.9328,39.0201,38.9153,38.9153,16083.0
2015-10-01 15:05:00,44.59,44.67,44.57,44.6,17683.0,38.9153,38.9852,38.8979,38.9241,17683.0
2015-10-01 15:10:00,44.65,44.81,44.65,44.78,17601.0,38.9677,39.1074,38.9677,39.0812,17601.0
2015-10-01 15:15:00,44.77,44.81,44.69,44.79,25446.0,39.0724,39.1074,39.0026,39.0899,25446.0
2015-10-01 15:20:00,44.79,44.83,44.74,44.79,15100.0,39.0899,39.1248,39.0463,39.0899,15100.0
2015-10-01 15:25:00,44.79,44.83,44.69,44.83,15679.0,39.0899,39.1248,39.0026,39.1248,15679.0
2015-10-01 15:30:00,44.82,44.88,44.78,44.88,36897.0,39.1161,39.1684,39.0812,39.1684,36897.0
2015-10-01 15:35:00,44.9,44.9,44.78,44.81,23770.0,39.1859,39.1859,39.0812,39.1074,23770.0
2015-10-01 15:40:00,44.81,44.9,44.8,44.87,23978.0,39.1074,39.1859,39.0986,39.1597,23978.0
2015-10-01 15:45:00,44.88,44.99,44.84,44.99,35782.0,39.1684,39.2644,39.1335,39.2644,35782.0
2015-10-01 15:50:00,44.99,45.15,44.96,45.09,80637.0,39.2644,39.4041,39.2383,39.3517,80637.0
2015-10-01 15:55:00,45.11,45.23,45.11,45.19,167082.0,39.3692,39.4739,39.3692,39.439,167082.0
2015-10-02 09:30:00,44.54,44.54,44.32,44.38,13435.0,38.8717,38.8717,38.6797,38.7321,13435.0
2015-10-02 09:35:00,44.4,44.69,44.4,44.55,4000.0,38.7495,39.0026,38.7495,38.8804,4000.0
2015-10-02 09:40:00,44.53,44.75,44.53,44.64,2650.0,38.863,39.055,38.863,38.959,2650.0
2015-10-02 09:45:00,44.64,44.64,44.47,44.47,4221.0,38.959,38.959,38.8106,38.8106,4221.0
2015-10-02 09:50:00,44.44,44.52,44.35,44.51,8859.0,38.7844,38.8543,38.7059,38.8455,8859.0
2015-10-02 09:55:00,44.53,44.61,44.47,44.6,28530.0,38.863,38.9328,38.8106,38.9241,28530.0
2015-10-02 10:00:00,44.59,44.61,44.42,44.46,19758.0,38.9153,38.9328,38.767,38.8019,19758.0
2015-10-02 10:05:00,44.43,44.69,44.43,44.65,6600.0,38.7757,39.0026,38.7757,38.9677,6600.0
2015-10-02 10:10:00,44.66,44.8,44.61,44.8,7359.0,38.9764,39.0986,38.9328,39.0986,7359.0
2015-10-02 10:15:00,44.79,45.01,44.71,44.91,21252.0,39.0899,39.2819,39.0201,39.1946,21252.0
2015-10-02 10:20:00,44.92,45.02,44.92,44.98,20770.0,39.2034,39.2906,39.2034,39.2557,20770.0
2015-10-02 10:25:00,44.94,44.94,44.66,44.68,36858.0,39.2208,39.2208,38.9764,38.9939,36858.0
2015-10-02 10:30:00,44.65,44.65,44.43,44.52,65512.0,38.9677,38.9677,38.7757,38.8543,65512.0
2015-10-02 10:35:00,44.52,44.52,44.36,44.4,22151.0,38.8543,38.8543,38.7146,38.7495,22151.0
2015-10-02 10:40:00,44.42,44.54,44.38,44.5,20924.0,38.767,38.8717,38.7321,38.8368,20924.0
2015-10-02 10:45:00,44.49,44.77,44.49,44.76,24863.0,38.8281,39.0724,38.8281,39.0637,24863.0
2015-10-02 10:50:00,44.76,44.76,44.59,44.59,7900.0,39.0637,39.0637,38.9153,38.9153,7900.0
2015-10-02 10:55:00,44.58,44.62,44.52,44.58,18803.0,38.9066,38.9415,38.8543,38.9066,18803.0
2015-10-02 11:00:00,44.58,44.62,44.54,44.6,9050.0,38.9066,38.9415,38.8717,38.9241,9050.0
2015-10-02 11:05:00,44.64,44.88,44.64,44.84,23910.0,38.959,39.1684,38.959,39.1335,23910.0
2015-10-02 11:10:00,44.87,44.94,44.85,44.89,8502.0,39.1597,39.2208,39.1423,39.1772,8502.0
2015-10-02 11:15:00,44.89,44.91,44.83,44.86,6876.0,39.1772,39.1946,39.1248,39.151,6876.0
2015-10-02 11:20:00,44.82,44.9,44.76,44.76,9137.0,39.1161,39.1859,39.0637,39.0637,9137.0
2015-10-02 11:25:00,44.75,44.89,44.71,44.83,9800.0,39.055,39.1772,39.0201,39.1248,9800.0
2015-10-02 11:30:00,44.86,45.0,44.85,45.0,7604.0,39.151,39.2732,39.1423,39.2732,7604.0
2015-10-02 11:35:00,45.01,45.08,44.99,45.0,12325.0,39.2819,39.343,39.2644,39.2732,12325.0
2015-10-02 11:40:00,44.98,45.02,44.91,44.94,6849.0,39.2557,39.2906,39.1946,39.2208,6849.0
2015-10-02 11:45:00,44.93,45.1,44.89,45.06,21826.0,39.2121,39.3604,39.1772,39.3255,21826.0
2015-10-02 11:50:00,45.03,45.17,44.98,45.13,9500.0,39.2994,39.4215,39.2557,39.3866,9500.0
2015-10-02 11:55:00,45.14,45.26,45.11,45.25,31110.0,39.3954,39.5001,39.3692,39.4914,31110.0
2015-10-02 12:00:00,45.23,45.28,45.13,45.19,9703.0,39.4739,39.5175,39.3866,39.439,9703.0
2015-10-02 12:05:00,45.2,45.25,45.16,45.24,8073.0,39.4477,39.4914,39.4128,39.4826,8073.0
2015-10-02 12:10:00,45.25,45.5,45.25,45.47,18882.0,39.4914,39.7095,39.4914,39.6834,18882.0
2015-10-02 12:15:00,45.46,45.46,45.36,45.43,7400.0,39.6746,39.6746,39.5874,39.6484,7400.0
2015-10-02 12:20:00,45.4,45.46,45.39,45.39,5885.0,39.6223,39.6746,39.6135,39.6135,5885.0
2015-10-02 12:25:00,45.4,45.5,45.39,45.48,4700.0,39.6223,39.7095,39.6135,39.6921,4700.0
2015-10-02 12:30:00,45.49,45.69,45.49,45.52,8050.0,39.7008,39.8754,39.7008,39.727,8050.0
2015-10-02 12:35:00,45.47,45.5,45.4,45.41,4900.0,39.6834,39.7095,39.6223,39.631,4900.0
2015-10-02 12:40:00,45.4,45.44,45.36,45.42,3100.0,39.6223,39.6572,39.5874,39.6397,3100.0
2015-10-02 12:45:00,45.43,45.58,45.41,45.56,5256.0,39.6484,39.7794,39.631,39.7619,5256.0
2015-10-02 12:50:00,45.55,45.67,45.52,45.66,6233.0,39.7532,39.8579,39.727,39.8492,6233.0
2015-10-02 12:55:00,45.61,45.66,45.58,45.66,4312.0,39.8055,39.8492,39.7794,39.8492,4312.0
2015-10-02 13:00:00,45.65,45.73,45.62,45.69,5000.0,39.8405,39.9103,39.8143,39.8754,5000.0
2015-10-02 13:05:00,45.7,45.86,45.7,45.83,5300.0,39.8841,40.0237,39.8841,39.9975,5300.0
2015-10-02 13:10:00,45.86,45.94,45.86,45.92,3000.0,40.0237,40.0935,40.0237,40.0761,3000.0
2015-10-02 13:15:00,45.94,45.98,45.89,45.93,13695.0,40.0935,40.1285,40.0499,40.0848,13695.0
2015-10-02 13:20:00,45.93,45.95,45.87,45.9,11400.0,40.0848,40.1023,40.0325,40.0586,11400.0
2015-10-02 13:25:00,45.87,45.87,45.78,45.83,6939.0,40.0325,40.0325,39.9539,39.9975,6939.0
2015-10-02 13:30:00,45.82,45.96,45.81,45.89,17528.0,39.9888,40.111,39.9801,40.0499,17528.0
2015-10-02 13:35:00,45.89,45.89,45.72,45.73,15900.0,40.0499,40.0499,39.9015,39.9103,15900.0
2015-10-02 13:40:00,45.75,45.81,45.69,45.81,9443.0,39.9277,39.9801,39.8754,39.9801,9443.0
2015-10-02 13:45:00,45.8,45.91,45.79,45.88,6930.0,39.9714,40.0674,39.9626,40.0412,6930.0
2015-10-02 13:50:00,45.85,45.93,45.85,45.9,12555.0,40.015,40.0848,40.015,40.0586,12555.0
2015-10-02 13:55:00,45.87,45.96,45.87,45.87,7092.0,40.0325,40.111,40.0325,40.0325,7092.0
2015-10-02 14:00:00,45.86,45.87,45.83,45.86,4382.0,40.0237,40.0325,39.9975,40.0237,4382.0
2015-10-02 14:05:00,45.86,45.99,45.85,45.96,8495.0,40.0237,40.1372,40.015,40.111,8495.0
2015-10-02 14:10:00,45.95,45.96,45.84,45.9,10336.0,40.1023,40.111,40.0063,40.0586,10336.0
2015-10-02 14:15:00,45.9,45.92,45.83,45.83,5504.0,40.0586,40.0761,39.9975,39.9975,5504.0
2015-10-02 14:20:00,45.82,45.91,45.78,45.89,7500.0,39.9888,40.0674,39.9539,40.0499,7500.0
2015-10-02 14:25:00,45.9,45.96,45.88,45.92,8959.0,40.0586,40.111,40.0412,40.0761,8959.0
2015-10-02 14:30:00,45.93,45.95,45.82,45.83,6400.0,40.0848,40.1023,39.9888,39.9975,6400.0
2015-10-02 14:35:00,45.83,45.83,45.79,45.81,8130.0,39.9975,39.9975,39.9626,39.9801,8130.0
2015-10-02 14:40:00,45.83,45.86,45.74,45.79,13750.0,39.9975,40.0237,39.919,39.9626,13750.0
2015-10-02 14:45:00,45.8,45.8,45.69,45.7,6300.0,39.9714,39.9714,39.8754,39.8841,6300.0
2015-10-02 14:50:00,45.7,45.71,45.62,45.64,7000.0,39.8841,39.8928,39.8143,39.8317,7000.0
2015-10-02 14:55:00,45.64,45.69,45.61,45.61,8909.0,39.8317,39.8754,39.8055,39.8055,8909.0
2015-10-02 15:00:00,45.61,45.69,45.59,45.69,7822.0,39.8055,39.8754,39.7881,39.8754,7822.0
2015-10-02 15:05:00,45.68,45.82,45.68,45.82,9942.0,39.8666,39.9888,39.8666,39.9888,9942.0
2015-10-02 15:10:00,45.82,45.85,45.77,45.83,9932.0,39.9888,40.015,39.9452,39.9975,9932.0
2015-10-02 15:15:00,45.84,45.97,45.84,45.96,11200.0,40.0063,40.1197,40.0063,40.111,11200.0
2015-10-02 15:20:00,45.95,46.02,45.92,46.02,12969.0,40.1023,40.1634,40.0761,40.1634,12969.0
2015-10-02 15:25:00,46.03,46.08,46.01,46.08,11702.0,40.1721,40.2157,40.1546,40.2157,11702.0
2015-10-02 15:30:00,46.1,46.11,46.04,46.06,11403.0,40.2332,40.2419,40.1808,40.1983,11403.0
2015-10-02 15:35:00,46.07,46.08,46.01,46.03,25945.0,40.207,40.2157,40.1546,40.1721,25945.0
2015-10-02 15:40:00,46.02,46.03,45.98,45.99,27875.0,40.1634,40.1721,40.1285,40.1372,27875.0
2015-10-02 15:45:00,45.99,46.09,45.99,46.06,34954.0,40.1372,40.2245,40.1372,40.1983,34954.0
2015-10-02 15:50:00,46.07,46.13,46.03,46.11,25920.0,40.207,40.2594,40.1721,40.2419,25920.0
2015-10-02 15:55:00,46.12,46.15,46.04,46.15,49755.0,40.2506,40.2768,40.1808,40.2768,49755.0
2015-10-05 09:30:00,46.48,46.92,46.38,46.92,12349.0,40.5648,40.9488,40.4775,40.9488,12349.0
2015-10-05 09:35:00,46.99,47.18,46.99,47.06,4805.0,41.0099,41.1757,41.0099,41.071,4805.0
2015-10-05 09:40:00,47.04,47.13,47.01,47.11,4775.0,41.0536,41.1321,41.0274,41.1146,4775.0
2015-10-05 09:45:00,47.11,47.11,46.95,47.06,5600.0,41.1146,41.1146,40.975,41.071,5600.0
2015-10-05 09:50:00,47.14,47.26,47.02,47.02,5246.0,41.1408,41.2456,41.0361,41.0361,5246.0
2015-10-05 09:55:00,46.93,47.15,46.93,47.15,5750.0,40.9576,41.1496,40.9576,41.1496,5750.0
2015-10-05 10:00:00,47.2,47.28,47.07,47.13,8329.0,41.1932,41.263,41.0797,41.1321,8329.0
2015-10-05 10:05:00,47.18,47.4,47.16,47.39,24104.0,41.1757,41.3677,41.1583,41.359,24104.0
2015-10-05 10:10:00,47.42,47.52,47.31,47.31,33475.0,41.3852,41.4725,41.2892,41.2892,33475.0
2015-10-05 10:15:00,47.29,47.45,47.24,47.39,41751.0,41.2717,41.4114,41.2281,41.359,41751.0
2015-10-05 10:20:00,47.43,47.52,47.4,47.49,11700.0,41.3939,41.4725,41.3677,41.4463,11700.0
2015-10-05 10:25:00,47.5,47.52,47.4,47.4,5700.0,41.455,41.4725,41.3677,41.3677,5700.0
2015-10-05 10:30:00,47.39,47.44,47.34,47.37,6801.0,41.359,41.4026,41.3154,41.3416,6801.0
2015-10-05 10:35:00,47.37,47.41,47.27,47.3,12253.0,41.3416,41.3765,41.2543,41.2805,12253.0
2015-10-05 10:40:00,47.28,47.29,47.22,47.22,14432.0,41.263,41.2717,41.2106,41.2106,14432.0
2015-10-05 10:45:00,47.18,47.28,47.15,47.21,10726.0,41.1757,41.263,41.1496,41.2019,10726.0
2015-10-05 10:50:00,47.2,47.26,47.15,47.23,3000.0,41.1932,41.2456,41.1496,41.2194,3000.0
2015-10-05 10:55:00,47.24,47.28,47.22,47.26,8912.0,41.2281,41.263,41.2106,41.2456,8912.0
2015-10-05 11:00:00,47.29,47.34,47.25,47.29,6527.0,41.2717,41.3154,41.2368,41.2717,6527.0
2015-10-05 11:05:00,47.31,47.41,47.28,47.35,5400.0,41.2892,41.3765,41.263,41.3241,5400.0
2015-10-05 11:10:00,47.34,47.35,47.27,47.31,3786.0,41.3154,41.3241,41.2543,41.2892,3786.0
2015-10-05 11:15:00,47.28,47.3,47.22,47.3,10300.0,41.263,41.2805,41.2106,41.2805,10300.0
2015-10-05 11:20:00,47.3,47.46,47.3,47.46,4933.0,41.2805,41.4201,41.2805,41.4201,4933.0
2015-10-05 11:25:00,47.47,47.57,47.45,47.48,9373.0,41.4288,41.5161,41.4114,41.4376,9373.0
2015-10-05 11:30:00,47.48,47.55,47.4,47.4,9980.0,41.4376,41.4987,41.3677,41.3677,9980.0
2015-10-05 11:35:00,47.4,47.42,47.35,47.38,10581.0,41.3677,41.3852,41.3241,41.3503,10581.0
2015-10-05 11:40:00,47.41,47.45,47.28,47.28,4700.0,41.3765,41.4114,41.263,41.263,4700.0
2015-10-05 11:45:00,47.28,47.28,47.21,47.23,7910.0,41.263,41.263,41.2019,41.2194,7910.0
2015-10-05 11:50:00,47.23,47.27,47.19,47.19,2512.0,41.2194,41.2543,41.1845,41.1845,2512.0
2015-10-05 11:55:00,47.23,47.38,47.21,47.36,7300.0,41.2194,41.3503,41.2019,41.3328,7300.0
2015-10-05 12:00:00,47.39,47.4,47.32,47.32,4237.0,41.359,41.3677,41.2979,41.2979,4237.0
2015-10-05 12:05:00,47.33,47.38,47.29,47.32,6250.0,41.3066,41.3503,41.2717,41.2979,6250.0
2015-10-05 12:10:00,47.27,47.38,47.25,47.38,10921.0,41.2543,41.3503,41.2368,41.3503,10921.0
2015-10-05 12:15:00,47.38,47.44,47.36,47.36,8437.0,41.3503,41.4026,41.3328,41.3328,8437.0
2015-10-05 12:20:00,47.36,47.36,47.25,47.25,4150.0,41.3328,41.3328,41.2368,41.2368,4150.0
2015-10-05 12:25:00,47.24,47.42,47.24,47.42,4900.0,41.2281,41.3852,41.2281,41.3852,4900.0
2015-10-05 12:30:00,47.45,47.5,47.43,47.5,2150.0,41.4114,41.455,41.3939,41.455,2150.0
2015-10-05 12:35:00,47.5,47.54,47.47,47.5,5050.0,41.455,41.4899,41.4288,41.455,5050.0
2015-10-05 12:40:00,47.47,47.55,47.42,47.55,8769.0,41.4288,41.4987,41.3852,41.4987,8769.0
2015-10-05 12:45:00,47.58,47.58,47.47,47.48,5353.0,41.5248,41.5248,41.4288,41.4376,5353.0
2015-10-05 12:50:00,47.49,47.5,47.38,47.46,7681.0,41.4463,41.455,41.3503,41.4201,7681.0
2015-10-05 12:55:00,47.46,47.48,47.44,47.48,5870.0,41.4201,41.4376,41.4026,41.4376,5870.0
2015-10-05 13:00:00,47.5,47.54,47.43,47.51,10033.0,41.455,41.4899,41.3939,41.4637,10033.0
2015-10-05 13:05:00,47.52,47.6,47.51,47.56,5089.0,41.4725,41.5423,41.4637,41.5074,5089.0
2015-10-05 13:10:00,47.56,47.57,47.49,47.49,7077.0,41.5074,41.5161,41.4463,41.4463,7077.0
2015-10-05 13:15:00,47.5,47.52,47.46,47.51,9099.0,41.455,41.4725,41.4201,41.4637,9099.0
2015-10-05 13:20:00,47.53,47.56,47.48,47.51,10808.0,41.4812,41.5074,41.4376,41.4637,10808.0
2015-10-05 13:25:00,47.52,47.58,47.52,47.52,5183.0,41.4725,41.5248,41.4725,41.4725,5183.0
2015-10-05 13:30:00,47.53,47.53,47.44,47.49,8284.0,41.4812,41.4812,41.4026,41.4463,8284.0
2015-10-05 13:35:00,47.5,47.54,47.47,47.54,12732.0,41.455,41.4899,41.4288,41.4899,12732.0
2015-10-05 13:40:00,47.54,47.55,47.47,47.48,10489.0,41.4899,41.4987,41.4288,41.4376,10489.0
2015-10-05 13:45:00,47.49,47.6,47.49,47.59,8601.0,41.4463,41.5423,41.4463,41.5336,8601.0
2015-10-05 13:50:00,47.6,47.6,47.54,47.55,6713.0,41.5423,41.5423,41.4899,41.4987,6713.0
2015-10-05 13:55:00,47.52,47.55,47.48,47.51,7998.0,41.4725,41.4987,41.4376,41.4637,7998.0
2015-10-05 14:00:00,47.5,47.52,47.4,47.42,12525.0,41.455,41.4725,41.3677,41.3852,12525.0
2015-10-05 14:05:00,47.41,47.46,47.38,47.45,6701.0,41.3765,41.4201,41.3503,41.4114,6701.0
2015-10-05 14:10:00,47.45,47.47,47.41,47.43,7574.0,41.4114,41.4288,41.3765,41.3939,7574.0
2015-10-05 14:15:00,47.43,47.52,47.41,47.5,9077.0,41.3939,41.4725,41.3765,41.455,9077.0
2015-10-05 14:20:00,47.5,47.51,47.42,47.43,5919.0,41.455,41.4637,41.3852,41.3939,5919.0
2015-10-05 14:25:00,47.45,47.52,47.45,47.49,10009.0,41.4114,41.4725,41.4114,41.4463,10009.0
2015-10-05 14:30:00,47.48,47.5,47.45,47.46,16769.0,41.4376,41.455,41.4114,41.4201,16769.0
2015-10-05 14:35:00,47.47,47.52,47.47,47.51,7080.0,41.4288,41.4725,41.4288,41.4637,7080.0
2015-10-05 14:40:00,47.52,47.61,47.52,47.58,9234.0,41.4725,41.551,41.4725,41.5248,9234.0
2015-10-05 14:45:00,47.57,47.57,47.47,47.47,6770.0,41.5161,41.5161,41.4288,41.4288,6770.0
2015-10-05 14:50:00,47.48,47.57,47.48,47.49,7846.0,41.4376,41.5161,41.4376,41.4463,7846.0
2015-10-05 14:55:00,47.49,47.55,47.47,47.49,13341.0,41.4463,41.4987,41.4288,41.4463,13341.0
2015-10-05 15:00:00,47.48,47.53,47.48,47.53,10394.0,41.4376,41.4812,41.4376,41.4812,10394.0
2015-10-05 15:05:00,47.53,47.53,47.49,47.52,17163.0,41.4812,41.4812,41.4463,41.4725,17163.0
2015-10-05 15:10:00,47.51,47.53,47.45,47.45,16444.0,41.4637,41.4812,41.4114,41.4114,16444.0
2015-10-05 15:15:00,47.46,47.47,47.41,47.41,10781.0,41.4201,41.4288,41.3765,41.3765,10781.0
2015-10-05 15:20:00,47.4,47.46,47.4,47.41,18808.0,41.3677,41.4201,41.3677,41.3765,18808.0
2015-10-05 15:25:00,47.42,47.45,47.37,47.44,18369.0,41.3852,41.4114,41.3416,41.4026,18369.0
2015-10-05 15:30:00,47.42,47.54,47.41,47.48,20996.0,41.3852,41.4899,41.3765,41.4376,20996.0
2015-10-05 15:35:00,47.47,47.48,47.4,47.41,11348.0,41.4288,41.4376,41.3677,41.3765,11348.0
2015-10-05 15:40:00,47.4,47.44,47.4,47.42,18010.0,41.3677,41.4026,41.3677,41.3852,18010.0
2015-10-05 15:45:00,47.42,47.49,47.42,47.48,15379.0,41.3852,41.4463,41.3852,41.4376,15379.0
2015-10-05 15:50:00,47.48,47.48,47.42,47.42,33500.0,41.4376,41.4376,41.3852,41.3852,33500.0
2015-10-05 15:55:00,47.44,47.5,47.42,47.44,46738.0,41.4026,41.455,41.3852,41.4026,46738.0
2015-10-06 09:30:00,47.81,48.03,47.54,48.03,22290.0,41.7256,41.9176,41.4899,41.9176,22290.0
2015-10-06 09:35:00,48.02,48.05,47.87,48.05,17735.0,41.9088,41.935,41.7779,41.935,17735.0
2015-10-06 09:40:00,48.04,48.46,48.0,48.33,12988.0,41.9263,42.2928,41.8914,42.1794,12988.0
2015-10-06 09:45:00,48.36,48.56,48.32,48.54,17961.0,42.2056,42.3801,42.1707,42.3627,17961.0
2015-10-06 09:50:00,48.54,48.56,48.38,48.43,9837.0,42.3627,42.3801,42.223,42.2667,9837.0
2015-10-06 09:55:00,48.43,48.84,48.3,48.83,19130.0,42.2667,42.6245,42.1532,42.6158,19130.0
2015-10-06 10:00:00,48.83,48.84,48.64,48.78,19424.0,42.6158,42.6245,42.4499,42.5721,19424.0
2015-10-06 10:05:00,48.73,48.78,48.45,48.51,35902.0,42.5285,42.5721,42.2841,42.3365,35902.0
2015-10-06 10:10:00,48.48,48.52,48.39,48.48,26069.0,42.3103,42.3452,42.2318,42.3103,26069.0
2015-10-06 10:15:00,48.47,48.48,47.92,47.93,22863.0,42.3016,42.3103,41.8216,41.8303,22863.0
2015-10-06 10:20:00,47.95,47.98,47.82,47.89,15044.0,41.8477,41.8739,41.7343,41.7954,15044.0
2015-10-06 10:25:00,47.87,47.92,47.77,47.86,9000.0,41.7779,41.8216,41.6907,41.7692,9000.0
2015-10-06 10:30:00,47.86,48.18,47.86,48.13,13901.0,41.7692,42.0485,41.7692,42.0048,13901.0
2015-10-06 10:35:00,48.13,48.33,48.09,48.18,26163.0,42.0048,42.1794,41.9699,42.0485,26163.0
2015-10-06 10:40:00,48.2,48.27,48.14,48.23,8300.0,42.0659,42.127,42.0136,42.0921,8300.0
2015-10-06 10:45:00,48.3,48.3,48.1,48.12,12761.0,42.1532,42.1532,41.9787,41.9961,12761.0
2015-10-06 10:50:00,48.12,48.16,48.08,48.12,7134.0,41.9961,42.031,41.9612,41.9961,7134.0
2015-10-06 10:55:00,48.13,48.13,47.97,48.04,12695.0,42.0048,42.0048,41.8652,41.9263,12695.0
2015-10-06 11:00:00,48.04,48.24,48.01,48.24,5999.0,41.9263,42.1008,41.9001,42.1008,5999.0
2015-10-06 11:05:00,48.23,48.36,48.23,48.3,10784.0,42.0921,42.2056,42.0921,42.1532,10784.0
2015-10-06 11:10:00,48.33,48.41,48.27,48.31,32148.0,42.1794,42.2492,42.127,42.1619,32148.0
2015-10-06 11:15:00,48.3,48.56,48.29,48.56,17897.0,42.1532,42.3801,42.1445,42.3801,17897.0
2015-10-06 11:20:00,48.54,48.61,48.5,48.53,6794.0,42.3627,42.4238,42.3278,42.3539,6794.0
2015-10-06 11:25:00,48.53,48.73,48.53,48.73,8665.0,42.3539,42.5285,42.3539,42.5285,8665.0
2015-10-06 11:30:00,48.73,48.73,48.37,48.43,48031.0,42.5285,42.5285,42.2143,42.2667,48031.0
2015-10-06 11:35:00,48.43,48.43,48.04,48.05,13404.0,42.2667,42.2667,41.9263,41.935,13404.0
2015-10-06 11:40:00,48.03,48.03,47.94,47.94,18559.0,41.9176,41.9176,41.839,41.839,18559.0
2015-10-06 11:45:00,47.92,47.97,47.87,47.87,10601.0,41.8216,41.8652,41.7779,41.7779,10601.0
2015-10-06 11:50:00,47.88,48.01,47.87,47.98,12387.0,41.7867,41.9001,41.7779,41.8739,12387.0
2015-10-06 11:55:00,47.95,48.01,47.87,47.96,11700.0,41.8477,41.9001,41.7779,41.8565,11700.0
2015-10-06 12:00:00,48.0,48.06,47.99,48.01,21200.0,41.8914,41.9437,41.8827,41.9001,21200.0
2015-10-06 12:05:00,47.99,48.02,47.94,48.01,14190.0,41.8827,41.9088,41.839,41.9001,14190.0
2015-10-06 12:10:00,48.01,48.06,47.95,48.06,21480.0,41.9001,41.9437,41.8477,41.9437,21480.0
2015-10-06 12:15:00,48.05,48.06,47.92,47.92,8200.0,41.935,41.9437,41.8216,41.8216,8200.0
2015-10-06 12:20:00,47.94,48.01,47.94,47.95,14977.0,41.839,41.9001,41.839,41.8477,14977.0
2015-10-06 12:25:00,47.94,48.0,47.92,47.92,7147.0,41.839,41.8914,41.8216,41.8216,7147.0
2015-10-06 12:30:00,47.91,48.0,47.9,47.98,10788.0,41.8128,41.8914,41.8041,41.8739,10788.0
2015-10-06 12:35:00,47.97,48.01,47.95,48.0,9944.0,41.8652,41.9001,41.8477,41.8914,9944.0
2015-10-06 12:40:00,48.0,48.0,47.97,48.0,11361.0,41.8914,41.8914,41.8652,41.8914,11361.0
2015-10-06 12:45:00,47.98,48.01,47.95,48.0,18093.0,41.8739,41.9001,41.8477,41.8914,18093.0
2015-10-06 12:50:00,47.98,48.0,47.95,47.99,13020.0,41.8739,41.8914,41.8477,41.8827,13020.0
2015-10-06 12:55:00,47.98,48.01,47.91,48.0,13678.0,41.8739,41.9001,41.8128,41.8914,13678.0
2015-10-06 13:00:00,48.0,48.02,47.98,48.01,34706.0,41.8914,41.9088,41.8739,41.9001,34706.0
2015-10-06 13:05:00,48.02,48.04,47.99,48.01,31956.0,41.9088,41.9263,41.8827,41.9001,31956.0
2015-10-06 13:10:00,48.01,48.23,47.98,48.23,26564.0,41.9001,42.0921,41.8739,42.0921,26564.0
2015-10-06 13:15:00,48.23,48.23,48.18,48.22,7463.0,42.0921,42.0921,42.0485,42.0834,7463.0
2015-10-06 13:20:00,48.2,48.27,48.16,48.25,8814.0,42.0659,42.127,42.031,42.1096,8814.0
2015-10-06 13:25:00,48.28,48.31,48.18,48.18,8044.0,42.1357,42.1619,42.0485,42.0485,8044.0
2015-10-06 13:30:00,48.18,48.19,48.07,48.08,15431.0,42.0485,42.0572,41.9525,41.9612,15431.0
2015-10-06 13:35:00,48.08,48.1,48.06,48.06,8346.0,41.9612,41.9787,41.9437,41.9437,8346.0
2015-10-06 13:40:00,48.07,48.07,47.99,47.99,8196.0,41.9525,41.9525,41.8827,41.8827,8196.0
2015-10-06 13:45:00,47.97,48.11,47.94,48.09,20827.0,41.8652,41.9874,41.839,41.9699,20827.0
2015-10-06 13:50:00,48.09,48.09,47.9,48.0,8601.0,41.9699,41.9699,41.8041,41.8914,8601.0
2015-10-06 13:55:00,48.01,48.01,47.87,47.9,8100.0,41.9001,41.9001,41.7779,41.8041,8100.0
2015-10-06 14:00:00,47.87,47.89,47.78,47.81,16416.0,41.7779,41.7954,41.6994,41.7256,16416.0
2015-10-06 14:05:00,47.8,47.83,47.76,47.77,8443.0,41.7168,41.743,41.6819,41.6907,8443.0
2015-10-06 14:10:00,47.77,47.87,47.74,47.83,27439.0,41.6907,41.7779,41.6645,41.743,27439.0
2015-10-06 14:15:00,47.85,47.87,47.82,47.84,19003.0,41.7605,41.7779,41.7343,41.7517,19003.0
2015-10-06 14:20:00,47.86,47.94,47.81,47.94,9766.0,41.7692,41.839,41.7256,41.839,9766.0
2015-10-06 14:25:00,47.93,48.01,47.86,48.01,15506.0,41.8303,41.9001,41.7692,41.9001,15506.0
2015-10-06 14:30:00,48.01,48.02,47.93,47.96,8764.0,41.9001,41.9088,41.8303,41.8565,8764.0
2015-10-06 14:35:00,47.94,47.97,47.88,47.89,15300.0,41.839,41.8652,41.7867,41.7954,15300.0
2015-10-06 14:40:00,47.87,47.88,47.81,47.85,11469.0,41.7779,41.7867,41.7256,41.7605,11469.0
2015-10-06 14:45:00,47.82,47.96,47.74,47.95,10850.0,41.7343,41.8565,41.6645,41.8477,10850.0
2015-10-06 14:50:00,47.93,47.96,47.75,47.8,16670.0,41.8303,41.8565,41.6732,41.7168,16670.0
2015-10-06 14:55:00,47.8,47.8,47.66,47.77,10344.0,41.7168,41.7168,41.5947,41.6907,10344.0
2015-10-06 15:00:00,47.76,47.78,47.68,47.76,21713.0,41.6819,41.6994,41.6121,41.6819,21713.0
2015-10-06 15:05:00,47.77,47.77,47.7,47.73,24329.0,41.6907,41.6907,41.6296,41.6557,24329.0
2015-10-06 15:10:00,47.72,47.76,47.66,47.72,13815.0,41.647,41.6819,41.5947,41.647,13815.0
2015-10-06 15:15:00,47.71,47.71,47.65,47.66,15121.0,41.6383,41.6383,41.5859,41.5947,15121.0
2015-10-06 15:20:00,47.65,47.68,47.58,47.65,17344.0,41.5859,41.6121,41.5248,41.5859,17344.0
2015-10-06 15:25:00,47.65,47.65,47.6,47.64,18404.0,41.5859,41.5859,41.5423,41.5772,18404.0
2015-10-06 15:30:00,47.65,47.69,47.63,47.64,31483.0,41.5859,41.6208,41.5685,41.5772,31483.0
2015-10-06 15:35:00,47.62,47.7,47.58,47.65,37311.0,41.5597,41.6296,41.5248,41.5859,37311.0
2015-10-06 15:40:00,47.65,47.66,47.59,47.61,27291.0,41.5859,41.5947,41.5336,41.551,27291.0
2015-10-06 15:45:00,47.61,47.75,47.61,47.73,34122.0,41.551,41.6732,41.551,41.6557,34122.0
2015-10-06 15:50:00,47.72,47.72,47.67,47.68,36854.0,41.647,41.647,41.6034,41.6121,36854.0
2015-10-06 15:55:00,47.68,47.68,47.58,47.61,56115.0,41.6121,41.6121,41.5248,41.551,56115.0
2015-10-07 09:30:00,47.9,48.05,47.67,48.05,6308.0,41.8041,41.935,41.6034,41.935,6308.0
2015-10-07 09:35:00,48.14,48.7,48.01,48.5,3771.0,42.0136,42.5023,41.9001,42.3278,3771.0
2015-10-07 09:40:00,48.55,48.64,48.46,48.62,11445.0,42.3714,42.4499,42.2928,42.4325,11445.0
2015-10-07 09:45:00,48.57,48.58,48.24,48.24,59100.0,42.3888,42.3976,42.1008,42.1008,59100.0
2015-10-07 09:50:00,48.3,48.37,48.1,48.13,5938.0,42.1532,42.2143,41.9787,42.0048,5938.0
2015-10-07 09:55:00,48.16,48.42,48.12,48.37,18353.0,42.031,42.2579,41.9961,42.2143,18353.0
2015-10-07 10:00:00,48.4,48.5,48.36,48.41,6401.0,42.2405,42.3278,42.2056,42.2492,6401.0
2015-10-07 10:05:00,48.37,48.38,48.2,48.38,7300.0,42.2143,42.223,42.0659,42.223,7300.0
2015-10-07 10:10:00,48.38,48.43,48.26,48.4,9048.0,42.223,42.2667,42.1183,42.2405,9048.0
2015-10-07 10:15:00,48.42,48.71,48.39,48.61,13806.0,42.2579,42.511,42.2318,42.4238,13806.0
2015-10-07 10:20:00,48.64,48.89,48.62,48.89,12224.0,42.4499,42.6681,42.4325,42.6681,12224.0
2015-10-07 10:25:00,48.92,49.11,48.81,49.08,34730.0,42.6943,42.8601,42.5983,42.8339,34730.0
2015-10-07 10:30:00,49.06,49.06,48.62,48.67,22796.0,42.8165,42.8165,42.4325,42.4761,22796.0
2015-10-07 10:35:00,48.66,48.67,48.59,48.62,8244.0,42.4674,42.4761,42.4063,42.4325,8244.0
2015-10-07 10:40:00,48.62,48.62,48.37,48.5,31585.0,42.4325,42.4325,42.2143,42.3278,31585.0
2015-10-07 10:45:00,48.5,48.69,48.44,48.49,11800.0,42.3278,42.4936,42.2754,42.319,11800.0
2015-10-07 10:50:00,48.45,48.52,48.34,48.34,128010.0,42.2841,42.3452,42.1881,42.1881,128010.0
2015-10-07 10:55:00,48.37,48.37,48.14,48.35,11746.0,42.2143,42.2143,42.0136,42.1968,11746.0
2015-10-07 11:00:00,48.33,48.45,48.25,48.4,9400.0,42.1794,42.2841,42.1096,42.2405,9400.0
2015-10-07 11:05:00,48.4,48.44,48.13,48.3,18050.0,42.2405,42.2754,42.0048,42.1532,18050.0
2015-10-07 11:10:00,48.33,48.4,48.16,48.16,11134.0,42.1794,42.2405,42.031,42.031,11134.0
2015-10-07 11:15:00,48.19,48.29,48.11,48.18,15446.0,42.0572,42.1445,41.9874,42.0485,15446.0
2015-10-07 11:20:00,48.2,48.24,47.96,47.96,11574.0,42.0659,42.1008,41.8565,41.8565,11574.0
2015-10-07 11:25:00,47.98,47.98,47.71,47.79,11580.0,41.8739,41.8739,41.6383,41.7081,11580.0
2015-10-07 11:30:00,47.77,48.06,47.75,48.06,5637.0,41.6907,41.9437,41.6732,41.9437,5637.0
2015-10-07 11:35:00,48.09,48.24,48.01,48.16,6779.0,41.9699,42.1008,41.9001,42.031,6779.0
2015-10-07 11:40:00,48.09,48.09,47.83,47.89,6900.0,41.9699,41.9699,41.743,41.7954,6900.0
2015-10-07 11:45:00,47.9,48.18,47.87,47.98,8967.0,41.8041,42.0485,41.7779,41.8739,8967.0
2015-10-07 11:50:00,47.98,48.12,47.97,48.12,5700.0,41.8739,41.9961,41.8652,41.9961,5700.0
2015-10-07 11:55:00,48.16,48.37,48.16,48.32,8497.0,42.031,42.2143,42.031,42.1707,8497.0
2015-10-07 12:00:00,48.34,48.39,48.23,48.23,4700.0,42.1881,42.2318,42.0921,42.0921,4700.0
2015-10-07 12:05:00,48.23,48.43,48.2,48.23,8634.0,42.0921,42.2667,42.0659,42.0921,8634.0
2015-10-07 12:10:00,48.27,48.39,48.26,48.26,7300.0,42.127,42.2318,42.1183,42.1183,7300.0
2015-10-07 12:15:00,48.25,48.37,48.19,48.3,7890.0,42.1096,42.2143,42.0572,42.1532,7890.0
2015-10-07 12:20:00,48.3,48.3,48.01,48.01,8050.0,42.1532,42.1532,41.9001,41.9001,8050.0
2015-10-07 12:25:00,48.02,48.12,47.92,48.11,3700.0,41.9088,41.9961,41.8216,41.9874,3700.0
2015-10-07 12:30:00,48.13,48.25,48.1,48.11,10060.0,42.0048,42.1096,41.9787,41.9874,10060.0
2015-10-07 12:35:00,48.13,48.22,48.06,48.15,8000.0,42.0048,42.0834,41.9437,42.0223,8000.0
2015-10-07 12:40:00,48.17,48.43,48.09,48.43,7388.0,42.0397,42.2667,41.9699,42.2667,7388.0
2015-10-07 12:45:00,48.41,48.41,48.32,48.37,2500.0,42.2492,42.2492,42.1707,42.2143,2500.0
2015-10-07 12:50:00,48.35,48.35,48.19,48.23,6320.0,42.1968,42.1968,42.0572,42.0921,6320.0
2015-10-07 12:55:00,48.29,48.41,48.28,48.31,5000.0,42.1445,42.2492,42.1357,42.1619,5000.0
2015-10-07 13:00:00,48.32,48.53,48.32,48.42,9490.0,42.1707,42.3539,42.1707,42.2579,9490.0
2015-10-07 13:05:00,48.43,48.58,48.43,48.56,7100.0,42.2667,42.3976,42.2667,42.3801,7100.0
2015-10-07 13:10:00,48.57,48.64,48.55,48.64,6582.0,42.3888,42.4499,42.3714,42.4499,6582.0
2015-10-07 13:15:00,48.63,48.7,48.52,48.53,5600.0,42.4412,42.5023,42.3452,42.3539,5600.0
2015-10-07 13:20:00,48.53,48.71,48.53,48.63,9700.0,42.3539,42.511,42.3539,42.4412,9700.0
2015-10-07 13:25:00,48.66,48.78,48.65,48.71,5073.0,42.4674,42.5721,42.4587,42.511,5073.0
2015-10-07 13:30:00,48.71,48.85,48.69,48.81,5702.0,42.511,42.6332,42.4936,42.5983,5702.0
2015-10-07 13:35:00,48.8,48.87,48.75,48.87,6958.0,42.5896,42.6507,42.5459,42.6507,6958.0
2015-10-07 13:40:00,48.87,48.98,48.81,48.98,9640.0,42.6507,42.7467,42.5983,42.7467,9640.0
2015-10-07 13:45:00,48.97,48.97,48.81,48.91,7700.0,42.7379,42.7379,42.5983,42.6856,7700.0
2015-10-07 13:50:00,48.9,48.9,48.8,48.85,6800.0,42.6768,42.6768,42.5896,42.6332,6800.0
2015-10-07 13:55:00,48.87,48.98,48.84,48.86,6950.0,42.6507,42.7467,42.6245,42.6419,6950.0
2015-10-07 14:00:00,48.86,49.02,48.85,49.01,11362.0,42.6419,42.7816,42.6332,42.7728,11362.0
2015-10-07 14:05:00,49.01,49.03,48.91,48.91,5900.0,42.7728,42.7903,42.6856,42.6856,5900.0
2015-10-07 14:10:00,48.92,48.92,48.83,48.85,11479.0,42.6943,42.6943,42.6158,42.6332,11479.0
2015-10-07 14:15:00,48.84,49.0,48.84,48.91,10347.0,42.6245,42.7641,42.6245,42.6856,10347.0
2015-10-07 14:20:00,48.89,48.89,48.81,48.87,8078.0,42.6681,42.6681,42.5983,42.6507,8078.0
2015-10-07 14:25:00,48.86,48.86,48.74,48.83,5040.0,42.6419,42.6419,42.5372,42.6158,5040.0
2015-10-07 14:30:00,48.83,48.92,48.7,48.72,16381.0,42.6158,42.6943,42.5023,42.5198,16381.0
2015-10-07 14:35:00,48.72,48.78,48.64,48.74,11784.0,42.5198,42.5721,42.4499,42.5372,11784.0
2015-10-07 14:40:00,48.74,48.83,48.68,48.7,10345.0,42.5372,42.6158,42.4848,42.5023,10345.0
2015-10-07 14:45:00,48.73,48.77,48.68,48.7,15622.0,42.5285,42.5634,42.4848,42.5023,15622.0
2015-10-07 14:50:00,48.73,48.75,48.56,48.75,12901.0,42.5285,42.5459,42.3801,42.5459,12901.0
2015-10-07 14:55:00,48.78,48.81,48.65,48.66,12235.0,42.5721,42.5983,42.4587,42.4674,12235.0
2015-10-07 15:00:00,48.67,48.74,48.66,48.69,10800.0,42.4761,42.5372,42.4674,42.4936,10800.0
2015-10-07 15:05:00,48.68,48.81,48.68,48.7,11000.0,42.4848,42.5983,42.4848,42.5023,11000.0
2015-10-07 15:10:00,48.71,48.8,48.71,48.72,23342.0,42.511,42.5896,42.511,42.5198,23342.0
2015-10-07 15:15:00,48.71,48.89,48.68,48.73,15230.0,42.511,42.6681,42.4848,42.5285,15230.0
2015-10-07 15:20:00,48.74,48.76,48.61,48.7,10600.0,42.5372,42.5547,42.4238,42.5023,10600.0
2015-10-07 15:25:00,48.71,48.74,48.58,48.68,11872.0,42.511,42.5372,42.3976,42.4848,11872.0
2015-10-07 15:30:00,48.69,48.74,48.63,48.65,14981.0,42.4936,42.5372,42.4412,42.4587,14981.0
2015-10-07 15:35:00,48.65,48.74,48.64,48.7,12584.0,42.4587,42.5372,42.4499,42.5023,12584.0
2015-10-07 15:40:00,48.7,48.84,48.7,48.84,22463.0,42.5023,42.6245,42.5023,42.6245,22463.0
2015-10-07 15:45:00,48.82,48.85,48.62,48.7,38741.0,42.607,42.6332,42.4325,42.5023,38741.0
2015-10-07 15:50:00,48.72,48.76,48.68,48.74,36107.0,42.5198,42.5547,42.4848,42.5372,36107.0
2015-10-07 15:55:00,48.74,48.92,48.73,48.9,110094.0,42.5372,42.6943,42.5285,42.6768,110094.0
2015-10-08 09:30:00,48.74,49.06,48.63,49.06,6081.0,42.5372,42.8165,42.4412,42.8165,6081.0
2015-10-08 09:35:00,49.07,49.17,49.01,49.02,1800.0,42.8252,42.9125,42.7728,42.7816,1800.0
2015-10-08 09:40:00,49.09,49.09,48.94,48.98,300.0,42.8427,42.8427,42.7118,42.7467,300.0
2015-10-08 09:45:00,49.08,49.25,49.08,49.09,6125.0,42.8339,42.9823,42.8339,42.8427,6125.0
2015-10-08 09:50:00,49.07,49.24,49.04,49.24,2900.0,42.8252,42.9736,42.799,42.9736,2900.0
2015-10-08 09:55:00,49.33,49.33,49.04,49.04,4500.0,43.0521,43.0521,42.799,42.799,4500.0
2015-10-08 10:00:00,49.09,49.2,49.08,49.18,2335.0,42.8427,42.9387,42.8339,42.9212,2335.0
2015-10-08 10:05:00,49.09,49.22,49.02,49.1,5048.0,42.8427,42.9561,42.7816,42.8514,5048.0
2015-10-08 10:10:00,49.08,49.17,48.98,49.12,4320.0,42.8339,42.9125,42.7467,42.8688,4320.0
2015-10-08 10:15:00,49.1,49.1,48.93,48.93,3871.0,42.8514,42.8514,42.703,42.703,3871.0
2015-10-08 10:20:00,48.9,48.92,48.84,48.9,8897.0,42.6768,42.6943,42.6245,42.6768,8897.0
2015-10-08 10:25:00,48.9,48.95,48.85,48.88,9475.0,42.6768,42.7205,42.6332,42.6594,9475.0
2015-10-08 10:30:00,48.87,49.01,48.87,49.01,3310.0,42.6507,42.7728,42.6507,42.7728,3310.0
2015-10-08 10:35:00,49.06,49.14,49.03,49.14,4700.0,42.8165,42.8863,42.7903,42.8863,4700.0
2015-10-08 10:40:00,49.19,49.23,49.11,49.11,6044.0,42.9299,42.9648,42.8601,42.8601,6044.0
2015-10-08 10:45:00,49.14,49.27,49.14,49.22,16191.0,42.8863,42.9998,42.8863,42.9561,16191.0
2015-10-08 10:50:00,49.23,49.46,49.23,49.44,17434.0,42.9648,43.1656,42.9648,43.1481,17434.0
2015-10-08 10:55:00,49.43,49.5,49.42,49.5,2800.0,43.1394,43.2005,43.1307,43.2005,2800.0
2015-10-08 11:00:00,49.53,49.57,49.35,49.55,75485.0,43.2267,43.2616,43.0696,43.2441,75485.0
2015-10-08 11:05:00,49.57,49.71,49.53,49.57,21673.0,43.2616,43.3838,43.2267,43.2616,21673.0
2015-10-08 11:10:00,49.58,49.68,49.56,49.68,12923.0,43.2703,43.3576,43.2529,43.3576,12923.0
2015-10-08 11:15:00,49.69,49.72,49.6,49.64,12852.0,43.3663,43.3925,43.2878,43.3227,12852.0
2015-10-08 11:20:00,49.63,49.89,49.63,49.82,17204.0,43.3139,43.5409,43.3139,43.4798,17204.0
2015-10-08 11:25:00,49.84,50.11,49.84,50.09,29296.0,43.4972,43.7329,43.4972,43.7154,29296.0
2015-10-08 11:30:00,50.1,50.35,50.08,50.16,45578.0,43.7241,43.9423,43.7067,43.7765,45578.0
2015-10-08 11:35:00,50.15,50.16,49.98,50.0,4705.0,43.7678,43.7765,43.6194,43.6369,4705.0
2015-10-08 11:40:00,50.02,50.02,49.94,49.94,4200.0,43.6543,43.6543,43.5845,43.5845,4200.0
2015-10-08 11:45:00,49.94,50.0,49.86,50.0,8050.0,43.5845,43.6369,43.5147,43.6369,8050.0
2015-10-08 11:50:00,50.0,50.07,49.92,50.05,33550.0,43.6369,43.6979,43.567,43.6805,33550.0
2015-10-08 11:55:00,50.07,50.2,50.05,50.12,6600.0,43.6979,43.8114,43.6805,43.7416,6600.0
2015-10-08 12:00:00,50.12,50.33,50.07,50.32,6800.0,43.7416,43.9249,43.6979,43.9161,6800.0
2015-10-08 12:05:00,50.32,50.36,50.16,50.18,19618.0,43.9161,43.951,43.7765,43.7939,19618.0
2015-10-08 12:10:00,50.19,50.29,50.16,50.21,12688.0,43.8027,43.89,43.7765,43.8201,12688.0
2015-10-08 12:15:00,50.2,50.4,50.19,50.34,17959.0,43.8114,43.986,43.8027,43.9336,17959.0
2015-10-08 12:20:00,50.39,50.43,50.3,50.36,20708.0,43.9772,44.0121,43.8987,43.951,20708.0
2015-10-08 12:25:00,50.37,50.37,50.16,50.18,8100.0,43.9598,43.9598,43.7765,43.7939,8100.0
2015-10-08 12:30:00,50.19,50.38,50.19,50.29,25100.0,43.8027,43.9685,43.8027,43.89,25100.0
2015-10-08 12:35:00,50.3,50.49,50.26,50.49,17750.0,43.8987,44.0645,43.8638,44.0645,17750.0
2015-10-08 12:40:00,50.49,50.6,50.45,50.46,9580.0,44.0645,44.1605,44.0296,44.0383,9580.0
2015-10-08 12:45:00,50.42,50.45,50.22,50.23,11055.0,44.0034,44.0296,43.8289,43.8376,11055.0
2015-10-08 12:50:00,50.19,50.21,50.16,50.16,13934.0,43.8027,43.8201,43.7765,43.7765,13934.0
2015-10-08 12:55:00,50.16,50.29,50.16,50.27,13191.0,43.7765,43.89,43.7765,43.8725,13191.0
2015-10-08 13:00:00,50.31,50.36,50.31,50.33,5241.0,43.9074,43.951,43.9074,43.9249,5241.0
2015-10-08 13:05:00,50.35,50.53,50.35,50.53,14568.0,43.9423,44.0994,43.9423,44.0994,14568.0
2015-10-08 13:10:00,50.49,50.51,50.42,50.48,12700.0,44.0645,44.082,44.0034,44.0558,12700.0
2015-10-08 13:15:00,50.45,50.47,50.35,50.38,13100.0,44.0296,44.047,43.9423,43.9685,13100.0
2015-10-08 13:20:00,50.37,50.42,50.35,50.42,6188.0,43.9598,44.0034,43.9423,44.0034,6188.0
2015-10-08 13:25:00,50.39,50.41,50.35,50.35,12099.0,43.9772,43.9947,43.9423,43.9423,12099.0
2015-10-08 13:30:00,50.38,50.4,50.35,50.35,24094.0,43.9685,43.986,43.9423,43.9423,24094.0
2015-10-08 13:35:00,50.38,50.4,50.35,50.37,4505.0,43.9685,43.986,43.9423,43.9598,4505.0
2015-10-08 13:40:00,50.4,50.44,50.38,50.4,8900.0,43.986,44.0209,43.9685,43.986,8900.0
2015-10-08 13:45:00,50.4,50.5,50.39,50.49,7683.0,43.986,44.0732,43.9772,44.0645,7683.0
2015-10-08 13:50:00,50.49,50.57,50.4,50.55,52234.0,44.0645,44.1343,43.986,44.1169,52234.0
2015-10-08 13:55:00,50.54,50.54,50.49,50.49,4100.0,44.1081,44.1081,44.0645,44.0645,4100.0
2015-10-08 14:00:00,50.5,50.63,50.48,50.57,13488.0,44.0732,44.1867,44.0558,44.1343,13488.0
2015-10-08 14:05:00,50.55,50.63,50.43,50.51,13200.0,44.1169,44.1867,44.0121,44.082,13200.0
2015-10-08 14:10:00,50.53,50.64,50.41,50.56,13378.0,44.0994,44.1954,43.9947,44.1256,13378.0
2015-10-08 14:15:00,50.54,50.57,50.46,50.48,3032.0,44.1081,44.1343,44.0383,44.0558,3032.0
2015-10-08 14:20:00,50.45,50.63,50.43,50.63,9823.0,44.0296,44.1867,44.0121,44.1867,9823.0
2015-10-08 14:25:00,50.62,50.64,50.42,50.61,7355.0,44.178,44.1954,44.0034,44.1692,7355.0
2015-10-08 14:30:00,50.6,50.72,50.59,50.72,5000.0,44.1605,44.2652,44.1518,44.2652,5000.0
2015-10-08 14:35:00,50.73,50.78,50.66,50.77,17274.0,44.274,44.3176,44.2129,44.3089,17274.0
2015-10-08 14:40:00,50.78,50.9,50.73,50.74,35198.0,44.3176,44.4223,44.274,44.2827,35198.0
2015-10-08 14:45:00,50.74,50.9,50.73,50.88,16091.0,44.2827,44.4223,44.274,44.4049,16091.0
2015-10-08 14:50:00,50.88,50.99,50.87,50.98,14524.0,44.4049,44.5009,44.3961,44.4921,14524.0
2015-10-08 14:55:00,50.98,50.98,50.84,50.9,26392.0,44.4921,44.4921,44.37,44.4223,26392.0
2015-10-08 15:00:00,50.89,50.93,50.83,50.84,23794.0,44.4136,44.4485,44.3612,44.37,23794.0
2015-10-08 15:05:00,50.83,50.88,50.81,50.88,21090.0,44.3612,44.4049,44.3438,44.4049,21090.0
2015-10-08 15:10:00,50.87,50.96,50.87,50.91,17135.0,44.3961,44.4747,44.3961,44.431,17135.0
2015-10-08 15:15:00,50.9,50.92,50.83,50.86,33460.0,44.4223,44.4398,44.3612,44.3874,33460.0
2015-10-08 15:20:00,50.84,50.85,50.6,50.61,16650.0,44.37,44.3787,44.1605,44.1692,16650.0
2015-10-08 15:25:00,50.6,50.64,50.52,50.6,18069.0,44.1605,44.1954,44.0907,44.1605,18069.0
2015-10-08 15:30:00,50.6,50.66,50.56,50.58,16383.0,44.1605,44.2129,44.1256,44.143,16383.0
2015-10-08 15:35:00,50.57,50.73,50.56,50.72,29713.0,44.1343,44.274,44.1256,44.2652,29713.0
2015-10-08 15:40:00,50.73,50.78,50.62,50.63,25817.0,44.274,44.3176,44.178,44.1867,25817.0
2015-10-08 15:45:00,50.61,50.63,50.56,50.58,43627.0,44.1692,44.1867,44.1256,44.143,43627.0
2015-10-08 15:50:00,50.57,50.62,50.54,50.57,32168.0,44.1343,44.178,44.1081,44.1343,32168.0
2015-10-08 15:55:00,50.57,50.66,50.55,50.58,98505.0,44.1343,44.2129,44.1169,44.143,98505.0
2015-10-09 09:30:00,51.37,51.88,51.16,51.19,38809.0,44.8325,45.2776,44.6492,44.6754,38809.0
2015-10-09 09:35:00,51.25,51.35,51.12,51.16,17641.0,44.7278,44.8151,44.6143,44.6492,17641.0
2015-10-09 09:40:00,51.23,51.25,50.71,50.94,15513.0,44.7103,44.7278,44.2565,44.4572,15513.0
2015-10-09 09:45:00,50.97,51.11,50.55,50.65,18325.0,44.4834,44.6056,44.1169,44.2041,18325.0
2015-10-09 09:50:00,50.65,50.81,50.64,50.8,8579.0,44.2041,44.3438,44.1954,44.335,8579.0
2015-10-09 09:55:00,50.74,51.05,50.66,50.92,31385.0,44.2827,44.5532,44.2129,44.4398,31385.0
2015-10-09 10:00:00,50.92,51.13,50.77,51.03,67698.0,44.4398,44.623,44.3089,44.5358,67698.0
2015-10-09 10:05:00,51.0,51.04,50.8,50.88,45457.0,44.5096,44.5445,44.335,44.4049,45457.0
2015-10-09 10:10:00,50.89,50.95,50.63,50.87,35015.0,44.4136,44.466,44.1867,44.3961,35015.0
2015-10-09 10:15:00,50.87,50.98,50.66,50.96,55110.0,44.3961,44.4921,44.2129,44.4747,55110.0
2015-10-09 10:20:00,50.96,51.35,50.94,51.13,40590.0,44.4747,44.8151,44.4572,44.623,40590.0
2015-10-09 10:25:00,51.13,51.23,50.95,51.14,25603.0,44.623,44.7103,44.466,44.6318,25603.0
2015-10-09 10:30:00,51.12,51.48,51.05,51.21,22916.0,44.6143,44.9285,44.5532,44.6929,22916.0
2015-10-09 10:35:00,51.18,51.19,50.9,50.9,31811.0,44.6667,44.6754,44.4223,44.4223,31811.0
2015-10-09 10:40:00,50.97,51.13,50.85,51.03,8646.0,44.4834,44.623,44.3787,44.5358,8646.0
2015-10-09 10:45:00,51.08,51.16,51.02,51.02,8781.0,44.5794,44.6492,44.527,44.527,8781.0
2015-10-09 10:50:00,51.01,51.04,50.89,50.95,8804.0,44.5183,44.5445,44.4136,44.466,8804.0
2015-10-09 10:55:00,50.95,51.28,50.92,51.27,10143.0,44.466,44.754,44.4398,44.7452,10143.0
2015-10-09 11:00:00,51.27,51.39,51.17,51.21,11840.0,44.7452,44.85,44.658,44.6929,11840.0
2015-10-09 11:05:00,51.25,51.37,51.22,51.37,12294.0,44.7278,44.8325,44.7016,44.8325,12294.0
2015-10-09 11:10:00,51.37,51.37,51.13,51.22,10197.0,44.8325,44.8325,44.623,44.7016,10197.0
2015-10-09 11:15:00,51.25,51.45,51.22,51.45,11450.0,44.7278,44.9023,44.7016,44.9023,11450.0
2015-10-09 11:20:00,51.47,51.5,51.39,51.5,12039.0,44.9198,44.946,44.85,44.946,12039.0
2015-10-09 11:25:00,51.5,51.69,51.48,51.66,12972.0,44.946,45.1118,44.9285,45.0856,12972.0
2015-10-09 11:30:00,51.67,51.68,51.58,51.67,17961.0,45.0943,45.1031,45.0158,45.0943,17961.0
2015-10-09 11:35:00,51.65,51.67,51.54,51.66,7700.0,45.0769,45.0943,44.9809,45.0856,7700.0
2015-10-09 11:40:00,51.64,51.64,51.51,51.59,26365.0,45.0681,45.0681,44.9547,45.0245,26365.0
2015-10-09 11:45:00,51.58,51.61,51.45,51.45,21218.0,45.0158,45.042,44.9023,44.9023,21218.0
2015-10-09 11:50:00,51.45,51.57,51.4,51.41,9600.0,44.9023,45.0071,44.8587,44.8674,9600.0
2015-10-09 11:55:00,51.41,51.63,51.4,51.6,8650.0,44.8674,45.0594,44.8587,45.0332,8650.0
2015-10-09 12:00:00,51.58,51.58,51.39,51.39,4300.0,45.0158,45.0158,44.85,44.85,4300.0
2015-10-09 12:05:00,51.37,51.42,51.27,51.41,6412.0,44.8325,44.8761,44.7452,44.8674,6412.0
2015-10-09 12:10:00,51.43,51.44,51.2,51.2,12300.0,44.8849,44.8936,44.6841,44.6841,12300.0
2015-10-09 12:15:00,51.2,51.27,51.16,51.16,28343.0,44.6841,44.7452,44.6492,44.6492,28343.0
2015-10-09 12:20:00,51.17,51.23,51.11,51.19,13228.0,44.658,44.7103,44.6056,44.6754,13228.0
2015-10-09 12:25:00,51.22,51.32,51.22,51.3,4000.0,44.7016,44.7889,44.7016,44.7714,4000.0
2015-10-09 12:30:00,51.32,51.32,51.24,51.28,17087.0,44.7889,44.7889,44.7191,44.754,17087.0
2015-10-09 12:35:00,51.32,51.37,51.29,51.37,9451.0,44.7889,44.8325,44.7627,44.8325,9451.0
2015-10-09 12:40:00,51.38,51.39,51.25,51.26,6600.0,44.8412,44.85,44.7278,44.7365,6600.0
2015-10-09 12:45:00,51.26,51.32,51.24,51.32,4018.0,44.7365,44.7889,44.7191,44.7889,4018.0
2015-10-09 12:50:00,51.34,51.39,51.33,51.36,6940.0,44.8063,44.85,44.7976,44.8238,6940.0
2015-10-09 12:55:00,51.37,51.37,51.26,51.27,9259.0,44.8325,44.8325,44.7365,44.7452,9259.0
2015-10-09 13:00:00,51.26,51.39,51.25,51.39,6949.0,44.7365,44.85,44.7278,44.85,6949.0
2015-10-09 13:05:00,51.36,51.36,51.22,51.24,20851.0,44.8238,44.8238,44.7016,44.7191,20851.0
2015-10-09 13:10:00,51.23,51.27,51.17,51.27,6477.0,44.7103,44.7452,44.658,44.7452,6477.0
2015-10-09 13:15:00,51.26,51.32,51.23,51.32,42913.0,44.7365,44.7889,44.7103,44.7889,42913.0
2015-10-09 13:20:00,51.31,51.33,51.31,51.32,5000.0,44.7801,44.7976,44.7801,44.7889,5000.0
2015-10-09 13:25:00,51.3,51.3,51.18,51.23,7566.0,44.7714,44.7714,44.6667,44.7103,7566.0
2015-10-09 13:30:00,51.21,51.27,51.13,51.21,34601.0,44.6929,44.7452,44.623,44.6929,34601.0
2015-10-09 13:35:00,51.23,51.37,51.19,51.36,19886.0,44.7103,44.8325,44.6754,44.8238,19886.0
2015-10-09 13:40:00,51.34,51.44,51.27,51.37,25962.0,44.8063,44.8936,44.7452,44.8325,25962.0
2015-10-09 13:45:00,51.38,51.38,51.28,51.33,11542.0,44.8412,44.8412,44.754,44.7976,11542.0
2015-10-09 13:50:00,51.37,51.42,51.3,51.3,16396.0,44.8325,44.8761,44.7714,44.7714,16396.0
2015-10-09 13:55:00,51.3,51.31,51.22,51.23,18278.0,44.7714,44.7801,44.7016,44.7103,18278.0
2015-10-09 14:00:00,51.24,51.28,51.19,51.27,99345.0,44.7191,44.754,44.6754,44.7452,99345.0
2015-10-09 14:05:00,51.24,51.28,51.23,51.27,13643.0,44.7191,44.754,44.7103,44.7452,13643.0
2015-10-09 14:10:00,51.26,51.37,51.22,51.26,16000.0,44.7365,44.8325,44.7016,44.7365,16000.0
2015-10-09 14:15:00,51.25,51.29,51.18,51.23,36756.0,44.7278,44.7627,44.6667,44.7103,36756.0
2015-10-09 14:20:00,51.25,51.26,51.14,51.23,58362.0,44.7278,44.7365,44.6318,44.7103,58362.0
2015-10-09 14:25:00,51.22,51.25,51.19,51.23,22066.0,44.7016,44.7278,44.6754,44.7103,22066.0
2015-10-09 14:30:00,51.24,51.24,51.05,51.06,40138.0,44.7191,44.7191,44.5532,44.562,40138.0
2015-10-09 14:35:00,51.05,51.07,51.02,51.07,9208.0,44.5532,44.5707,44.527,44.5707,9208.0
2015-10-09 14:40:00,51.08,51.08,50.91,50.91,15105.0,44.5794,44.5794,44.431,44.431,15105.0
2015-10-09 14:45:00,50.93,50.95,50.85,50.86,23485.0,44.4485,44.466,44.3787,44.3874,23485.0
2015-10-09 14:50:00,50.86,50.86,50.76,50.77,28533.0,44.3874,44.3874,44.3001,44.3089,28533.0
2015-10-09 14:55:00,50.77,50.77,50.6,50.71,19825.0,44.3089,44.3089,44.1605,44.2565,19825.0
2015-10-09 15:00:00,50.73,50.73,50.68,50.69,8941.0,44.274,44.274,44.2303,44.239,8941.0
2015-10-09 15:05:00,50.69,50.81,50.69,50.71,18454.0,44.239,44.3438,44.239,44.2565,18454.0
2015-10-09 15:10:00,50.7,50.71,50.64,50.66,12047.0,44.2478,44.2565,44.1954,44.2129,12047.0
2015-10-09 15:15:00,50.67,50.7,50.64,50.65,9379.0,44.2216,44.2478,44.1954,44.2041,9379.0
2015-10-09 15:20:00,50.64,50.73,50.64,50.72,7127.0,44.1954,44.274,44.1954,44.2652,7127.0
2015-10-09 15:25:00,50.71,50.81,50.69,50.79,19546.0,44.2565,44.3438,44.239,44.3263,19546.0
2015-10-09 15:30:00,50.79,50.87,50.78,50.87,20774.0,44.3263,44.3961,44.3176,44.3961,20774.0
2015-10-09 15:35:00,50.87,50.91,50.81,50.81,18024.0,44.3961,44.431,44.3438,44.3438,18024.0
2015-10-09 15:40:00,50.82,50.9,50.79,50.89,19510.0,44.3525,44.4223,44.3263,44.4136,19510.0
2015-10-09 15:45:00,50.89,50.92,50.82,50.83,30978.0,44.4136,44.4398,44.3525,44.3612,30978.0
2015-10-09 15:50:00,50.84,50.86,50.75,50.76,43913.0,44.37,44.3874,44.2914,44.3001,43913.0
2015-10-09 15:55:00,50.76,50.77,50.71,50.74,98915.0,44.3001,44.3089,44.2565,44.2827,98915.0
2015-10-12 09:30:00,51.08,51.26,50.75,51.18,17832.0,44.5794,44.7365,44.2914,44.6667,17832.0
2015-10-12 09:35:00,51.11,51.11,50.87,51.0,10448.0,44.6056,44.6056,44.3961,44.5096,10448.0
2015-10-12 09:40:00,51.07,51.18,50.94,51.17,16194.0,44.5707,44.6667,44.4572,44.658,16194.0
2015-10-12 09:45:00,51.18,51.23,51.08,51.08,4635.0,44.6667,44.7103,44.5794,44.5794,4635.0
2015-10-12 09:50:00,51.07,51.07,50.79,50.89,4900.0,44.5707,44.5707,44.3263,44.4136,4900.0
2015-10-12 09:55:00,50.85,50.91,50.54,50.67,47813.0,44.3787,44.431,44.1081,44.2216,47813.0
2015-10-12 10:00:00,50.61,50.78,50.48,50.7,67231.0,44.1692,44.3176,44.0558,44.2478,67231.0
2015-10-12 10:05:00,50.75,50.82,50.59,50.6,7763.0,44.2914,44.3525,44.1518,44.1605,7763.0
2015-10-12 10:10:00,50.6,50.83,50.56,50.82,37666.0,44.1605,44.3612,44.1256,44.3525,37666.0
2015-10-12 10:15:00,50.75,50.79,50.64,50.67,6940.0,44.2914,44.3263,44.1954,44.2216,6940.0
2015-10-12 10:20:00,50.65,50.7,50.57,50.64,13659.0,44.2041,44.2478,44.1343,44.1954,13659.0
2015-10-12 10:25:00,50.61,50.81,50.57,50.75,7607.0,44.1692,44.3438,44.1343,44.2914,7607.0
2015-10-12 10:30:00,50.73,50.78,50.63,50.63,14700.0,44.274,44.3176,44.1867,44.1867,14700.0
2015-10-12 10:35:00,50.63,50.73,50.58,50.62,31351.0,44.1867,44.274,44.143,44.178,31351.0
2015-10-12 10:40:00,50.61,50.66,50.54,50.54,11382.0,44.1692,44.2129,44.1081,44.1081,11382.0
2015-10-12 10:45:00,50.58,50.62,50.45,50.55,8492.0,44.143,44.178,44.0296,44.1169,8492.0
2015-10-12 10:50:00,50.58,50.66,50.4,50.4,14195.0,44.143,44.2129,43.986,43.986,14195.0
2015-10-12 10:55:00,50.4,50.46,50.32,50.32,16053.0,43.986,44.0383,43.9161,43.9161,16053.0
2015-10-12 11:00:00,50.31,50.62,50.31,50.62,34294.0,43.9074,44.178,43.9074,44.178,34294.0
2015-10-12 11:05:00,50.62,50.69,50.59,50.65,4084.0,44.178,44.239,44.1518,44.2041,4084.0
2015-10-12 11:10:00,50.65,50.67,50.58,50.59,13696.0,44.2041,44.2216,44.143,44.1518,13696.0
2015-10-12 11:15:00,50.57,50.72,50.56,50.69,30978.0,44.1343,44.2652,44.1256,44.239,30978.0
2015-10-12 11:20:00,50.65,50.77,50.62,50.66,17497.0,44.2041,44.3089,44.178,44.2129,17497.0
2015-10-12 11:25:00,50.64,50.72,50.58,50.58,7300.0,44.1954,44.2652,44.143,44.143,7300.0
2015-10-12 11:30:00,50.61,50.78,50.61,50.77,6377.0,44.1692,44.3176,44.1692,44.3089,6377.0
2015-10-12 11:35:00,50.76,50.76,50.59,50.63,3437.0,44.3001,44.3001,44.1518,44.1867,3437.0
2015-10-12 11:40:00,50.64,50.74,50.53,50.64,4725.0,44.1954,44.2827,44.0994,44.1954,4725.0
2015-10-12 11:45:00,50.65,50.69,50.58,50.68,9136.0,44.2041,44.239,44.143,44.2303,9136.0
2015-10-12 11:50:00,50.69,50.71,50.62,50.66,3500.0,44.239,44.2565,44.178,44.2129,3500.0
2015-10-12 11:55:00,50.65,50.7,50.54,50.61,7334.0,44.2041,44.2478,44.1081,44.1692,7334.0
2015-10-12 12:00:00,50.58,50.72,50.55,50.7,18636.0,44.143,44.2652,44.1169,44.2478,18636.0
2015-10-12 12:05:00,50.68,50.75,50.59,50.62,6350.0,44.2303,44.2914,44.1518,44.178,6350.0
2015-10-12 12:10:00,50.63,50.67,50.53,50.53,3988.0,44.1867,44.2216,44.0994,44.0994,3988.0
2015-10-12 12:15:00,50.49,50.5,50.42,50.44,1800.0,44.0645,44.0732,44.0034,44.0209,1800.0
2015-10-12 12:20:00,50.43,50.49,50.34,50.49,3200.0,44.0121,44.0645,43.9336,44.0645,3200.0
2015-10-12 12:25:00,50.49,50.52,50.42,50.51,3822.0,44.0645,44.0907,44.0034,44.082,3822.0
2015-10-12 12:30:00,50.55,50.6,50.54,50.57,1000.0,44.1169,44.1605,44.1081,44.1343,1000.0
2015-10-12 12:35:00,50.52,50.57,50.47,50.55,2100.0,44.0907,44.1343,44.047,44.1169,2100.0
2015-10-12 12:40:00,50.55,50.56,50.46,50.5,3531.0,44.1169,44.1256,44.0383,44.0732,3531.0
2015-10-12 12:45:00,50.56,50.59,50.53,50.54,2000.0,44.1256,44.1518,44.0994,44.1081,2000.0
2015-10-12 12:50:00,50.57,50.63,50.55,50.55,2600.0,44.1343,44.1867,44.1169,44.1169,2600.0
2015-10-12 12:55:00,50.55,50.67,50.55,50.61,9774.0,44.1169,44.2216,44.1169,44.1692,9774.0
2015-10-12 13:00:00,50.59,50.67,50.58,50.65,12865.0,44.1518,44.2216,44.143,44.2041,12865.0
2015-10-12 13:05:00,50.65,50.65,50.53,50.55,3562.0,44.2041,44.2041,44.0994,44.1169,3562.0
2015-10-12 13:10:00,50.54,50.56,50.52,50.52,1300.0,44.1081,44.1256,44.0907,44.0907,1300.0
2015-10-12 13:15:00,50.49,50.64,50.49,50.57,2700.0,44.0645,44.1954,44.0645,44.1343,2700.0
2015-10-12 13:20:00,50.62,50.71,50.57,50.71,2733.0,44.178,44.2565,44.1343,44.2565,2733.0
2015-10-12 13:25:00,50.7,50.71,50.61,50.63,3800.0,44.2478,44.2565,44.1692,44.1867,3800.0
2015-10-12 13:30:00,50.61,50.7,50.61,50.67,9139.0,44.1692,44.2478,44.1692,44.2216,9139.0
2015-10-12 13:35:00,50.69,50.74,50.69,50.73,2100.0,44.239,44.2827,44.239,44.274,2100.0
2015-10-12 13:40:00,50.75,50.75,50.69,50.71,2801.0,44.2914,44.2914,44.239,44.2565,2801.0
2015-10-12 13:45:00,50.67,50.72,50.65,50.72,1800.0,44.2216,44.2652,44.2041,44.2652,1800.0
2015-10-12 13:50:00,50.72,50.73,50.59,50.61,14480.0,44.2652,44.274,44.1518,44.1692,14480.0
2015-10-12 13:55:00,50.64,50.69,50.61,50.61,7897.0,44.1954,44.239,44.1692,44.1692,7897.0
2015-10-12 14:00:00,50.62,50.63,50.59,50.62,10995.0,44.178,44.1867,44.1518,44.178,10995.0
2015-10-12 14:05:00,50.62,50.66,50.61,50.65,12556.0,44.178,44.2129,44.1692,44.2041,12556.0
2015-10-12 14:10:00,50.64,50.64,50.54,50.57,10079.0,44.1954,44.1954,44.1081,44.1343,10079.0
2015-10-12 14:15:00,50.54,50.55,50.53,50.53,2401.0,44.1081,44.1169,44.0994,44.0994,2401.0
2015-10-12 14:20:00,50.5,50.52,50.46,50.48,2652.0,44.0732,44.0907,44.0383,44.0558,2652.0
2015-10-12 14:25:00,50.48,50.58,50.4,50.45,24810.0,44.0558,44.143,43.986,44.0296,24810.0
2015-10-12 14:30:00,50.45,50.52,50.44,50.45,27034.0,44.0296,44.0907,44.0209,44.0296,27034.0
2015-10-12 14:35:00,50.44,50.46,50.42,50.42,2499.0,44.0209,44.0383,44.0034,44.0034,2499.0
2015-10-12 14:40:00,50.4,50.41,50.37,50.38,2900.0,43.986,43.9947,43.9598,43.9685,2900.0
2015-10-12 14:45:00,50.38,50.41,50.36,50.39,3198.0,43.9685,43.9947,43.951,43.9772,3198.0
2015-10-12 14:50:00,50.4,50.46,50.4,50.44,3200.0,43.986,44.0383,43.986,44.0209,3200.0
2015-10-12 14:55:00,50.43,50.47,50.43,50.44,5052.0,44.0121,44.047,44.0121,44.0209,5052.0
2015-10-12 15:00:00,50.45,50.53,50.45,50.51,2650.0,44.0296,44.0994,44.0296,44.082,2650.0
2015-10-12 15:05:00,50.52,50.56,50.51,50.54,9423.0,44.0907,44.1256,44.082,44.1081,9423.0
2015-10-12 15:10:00,50.53,50.61,50.51,50.54,8136.0,44.0994,44.1692,44.082,44.1081,8136.0
2015-10-12 15:15:00,50.55,50.56,50.52,50.52,11631.0,44.1169,44.1256,44.0907,44.0907,11631.0
2015-10-12 15:20:00,50.52,50.58,50.51,50.51,8484.0,44.0907,44.143,44.082,44.082,8484.0
2015-10-12 15:25:00,50.5,50.54,50.5,50.51,4000.0,44.0732,44.1081,44.0732,44.082,4000.0
2015-10-12 15:30:00,50.51,50.61,50.51,50.6,8401.0,44.082,44.1692,44.082,44.1605,8401.0
2015-10-12 15:35:00,50.61,50.73,50.58,50.72,7700.0,44.1692,44.274,44.143,44.2652,7700.0
2015-10-12 15:40:00,50.72,50.76,50.62,50.64,13349.0,44.2652,44.3001,44.178,44.1954,13349.0
2015-10-12 15:45:00,50.66,50.77,50.66,50.68,22736.0,44.2129,44.3089,44.2129,44.2303,22736.0
2015-10-12 15:50:00,50.69,50.7,50.58,50.58,17096.0,44.239,44.2478,44.143,44.143,17096.0
2015-10-12 15:55:00,50.6,50.62,50.48,50.49,126041.0,44.1605,44.178,44.0558,44.0645,126041.0
2015-10-13 09:30:00,50.18,50.18,49.93,49.93,17569.0,43.7939,43.7939,43.5758,43.5758,17569.0
2015-10-13 09:35:00,50.0,50.18,49.87,50.18,6400.0,43.6369,43.7939,43.5234,43.7939,6400.0
2015-10-13 09:40:00,50.23,50.33,50.16,50.33,1170.0,43.8376,43.9249,43.7765,43.9249,1170.0
2015-10-13 09:45:00,50.32,50.51,50.31,50.51,6950.0,43.9161,44.082,43.9074,44.082,6950.0
2015-10-13 09:50:00,50.51,50.51,50.37,50.51,18325.0,44.082,44.082,43.9598,44.082,18325.0
2015-10-13 09:55:00,50.46,50.62,50.4,50.61,5208.0,44.0383,44.178,43.986,44.1692,5208.0
2015-10-13 10:00:00,50.65,50.84,50.62,50.77,32676.0,44.2041,44.37,44.178,44.3089,32676.0
2015-10-13 10:05:00,50.78,50.84,50.61,50.78,3800.0,44.3176,44.37,44.1692,44.3176,3800.0
2015-10-13 10:10:00,50.83,50.92,50.58,50.58,10375.0,44.3612,44.4398,44.143,44.143,10375.0
2015-10-13 10:15:00,50.55,50.82,50.55,50.74,19125.0,44.1169,44.3525,44.1169,44.2827,19125.0
2015-10-13 10:20:00,50.76,50.78,50.6,50.62,5658.0,44.3001,44.3176,44.1605,44.178,5658.0
2015-10-13 10:25:00,50.63,50.86,50.61,50.66,18700.0,44.1867,44.3874,44.1692,44.2129,18700.0
2015-10-13 10:30:00,50.67,50.75,50.59,50.63,3131.0,44.2216,44.2914,44.1518,44.1867,3131.0
2015-10-13 10:35:00,50.65,50.75,50.65,50.69,17317.0,44.2041,44.2914,44.2041,44.239,17317.0
2015-10-13 10:40:00,50.69,50.79,50.66,50.69,5153.0,44.239,44.3263,44.2129,44.239,5153.0
2015-10-13 10:45:00,50.68,50.76,50.6,50.6,2700.0,44.2303,44.3001,44.1605,44.1605,2700.0
2015-10-13 10:50:00,50.59,50.71,50.59,50.59,3900.0,44.1518,44.2565,44.1518,44.1518,3900.0
2015-10-13 10:55:00,50.62,50.76,50.62,50.65,6125.0,44.178,44.3001,44.178,44.2041,6125.0
2015-10-13 11:00:00,50.62,50.73,50.57,50.73,5836.0,44.178,44.274,44.1343,44.274,5836.0
2015-10-13 11:05:00,50.72,50.72,50.56,50.56,4394.0,44.2652,44.2652,44.1256,44.1256,4394.0
2015-10-13 11:10:00,50.58,50.66,50.53,50.53,6935.0,44.143,44.2129,44.0994,44.0994,6935.0
2015-10-13 11:15:00,50.52,50.57,50.44,50.57,7363.0,44.0907,44.1343,44.0209,44.1343,7363.0
2015-10-13 11:20:00,50.55,50.58,50.36,50.36,5707.0,44.1169,44.143,43.951,43.951,5707.0
2015-10-13 11:25:00,50.35,50.48,50.31,50.47,6500.0,43.9423,44.0558,43.9074,44.047,6500.0
2015-10-13 11:30:00,50.46,50.5,50.35,50.38,16508.0,44.0383,44.0732,43.9423,43.9685,16508.0
2015-10-13 11:35:00,50.41,50.58,50.38,50.58,13901.0,43.9947,44.143,43.9685,44.143,13901.0
2015-10-13 11:40:00,50.55,50.56,50.34,50.47,8475.0,44.1169,44.1256,43.9336,44.047,8475.0
2015-10-13 11:45:00,50.47,50.55,50.47,50.49,9025.0,44.047,44.1169,44.047,44.0645,9025.0
2015-10-13 11:50:00,50.52,50.53,50.42,50.52,8603.0,44.0907,44.0994,44.0034,44.0907,8603.0
2015-10-13 11:55:00,50.53,50.68,50.52,50.68,8982.0,44.0994,44.2303,44.0907,44.2303,8982.0
2015-10-13 12:00:00,50.69,50.73,50.58,50.62,2843.0,44.239,44.274,44.143,44.178,2843.0
2015-10-13 12:05:00,50.59,50.59,50.49,50.5,5200.0,44.1518,44.1518,44.0645,44.0732,5200.0
2015-10-13 12:10:00,50.49,50.54,50.46,50.54,2200.0,44.0645,44.1081,44.0383,44.1081,2200.0
2015-10-13 12:15:00,50.51,50.51,50.41,50.41,2600.0,44.082,44.082,43.9947,43.9947,2600.0
2015-10-13 12:20:00,50.41,50.52,50.4,50.52,4650.0,43.9947,44.0907,43.986,44.0907,4650.0
2015-10-13 12:25:00,50.51,50.59,50.51,50.56,8610.0,44.082,44.1518,44.082,44.1256,8610.0
2015-10-13 12:30:00,50.56,50.56,50.54,50.54,200.0,44.1256,44.1256,44.1081,44.1081,200.0
2015-10-13 12:35:00,50.53,50.65,50.5,50.64,7117.0,44.0994,44.2041,44.0732,44.1954,7117.0
2015-10-13 12:40:00,50.61,50.61,50.55,50.55,2400.0,44.1692,44.1692,44.1169,44.1169,2400.0
2015-10-13 12:45:00,50.56,50.58,50.49,50.52,2800.0,44.1256,44.143,44.0645,44.0907,2800.0
2015-10-13 12:50:00,50.54,50.54,50.54,50.54,100.0,44.1081,44.1081,44.1081,44.1081,100.0
2015-10-13 12:55:00,50.5,50.51,50.39,50.39,2300.0,44.0732,44.082,43.9772,43.9772,2300.0
2015-10-13 13:00:00,50.37,50.45,50.36,50.39,2951.0,43.9598,44.0296,43.951,43.9772,2951.0
2015-10-13 13:05:00,50.36,50.42,50.36,50.4,4977.0,43.951,44.0034,43.951,43.986,4977.0
2015-10-13 13:10:00,50.38,50.47,50.38,50.45,1000.0,43.9685,44.047,43.9685,44.0296,1000.0
2015-10-13 13:15:00,50.45,50.51,50.43,50.51,2417.0,44.0296,44.082,44.0121,44.082,2417.0
2015-10-13 13:20:00,50.5,50.52,50.4,50.42,2700.0,44.0732,44.0907,43.986,44.0034,2700.0
2015-10-13 13:25:00,50.45,50.58,50.43,50.58,3300.0,44.0296,44.143,44.0121,44.143,3300.0
2015-10-13 13:30:00,50.56,50.56,50.51,50.51,1000.0,44.1256,44.1256,44.082,44.082,1000.0
2015-10-13 13:35:00,50.48,50.49,50.42,50.46,2729.0,44.0558,44.0645,44.0034,44.0383,2729.0
2015-10-13 13:40:00,50.46,50.47,50.45,50.45,1200.0,44.0383,44.047,44.0296,44.0296,1200.0
2015-10-13 13:45:00,50.43,50.5,50.42,50.45,13641.0,44.0121,44.0732,44.0034,44.0296,13641.0
2015-10-13 13:50:00,50.45,50.49,50.45,50.46,1400.0,44.0296,44.0645,44.0296,44.0383,1400.0
2015-10-13 13:55:00,50.45,50.45,50.39,50.39,953.0,44.0296,44.0296,43.9772,43.9772,953.0
2015-10-13 14:00:00,50.36,50.42,50.36,50.38,3200.0,43.951,44.0034,43.951,43.9685,3200.0
2015-10-13 14:05:00,50.39,50.54,50.36,50.54,28280.0,43.9772,44.1081,43.951,44.1081,28280.0
2015-10-13 14:10:00,50.54,50.59,50.53,50.58,7555.0,44.1081,44.1518,44.0994,44.143,7555.0
2015-10-13 14:15:00,50.56,50.63,50.55,50.58,4100.0,44.1256,44.1867,44.1169,44.143,4100.0
2015-10-13 14:20:00,50.59,50.61,50.56,50.58,4160.0,44.1518,44.1692,44.1256,44.143,4160.0
2015-10-13 14:25:00,50.58,50.63,50.54,50.6,7151.0,44.143,44.1867,44.1081,44.1605,7151.0
2015-10-13 14:30:00,50.6,50.64,50.55,50.56,7900.0,44.1605,44.1954,44.1169,44.1256,7900.0
2015-10-13 14:35:00,50.59,50.62,50.56,50.58,6100.0,44.1518,44.178,44.1256,44.143,6100.0
2015-10-13 14:40:00,50.56,50.6,50.52,50.59,3900.0,44.1256,44.1605,44.0907,44.1518,3900.0
2015-10-13 14:45:00,50.59,50.59,50.53,50.57,2500.0,44.1518,44.1518,44.0994,44.1343,2500.0
2015-10-13 14:50:00,50.53,50.55,50.51,50.54,5302.0,44.0994,44.1169,44.082,44.1081,5302.0
2015-10-13 14:55:00,50.54,50.59,50.51,50.58,5804.0,44.1081,44.1518,44.082,44.143,5804.0
2015-10-13 15:00:00,50.57,50.57,50.43,50.46,15832.0,44.1343,44.1343,44.0121,44.0383,15832.0
2015-10-13 15:05:00,50.47,50.52,50.38,50.44,25133.0,44.047,44.0907,43.9685,44.0209,25133.0
2015-10-13 15:10:00,50.44,50.45,50.39,50.41,8650.0,44.0209,44.0296,43.9772,43.9947,8650.0
2015-10-13 15:15:00,50.43,50.43,50.34,50.34,6525.0,44.0121,44.0121,43.9336,43.9336,6525.0
2015-10-13 15:20:00,50.36,50.39,50.33,50.34,7504.0,43.951,43.9772,43.9249,43.9336,7504.0
2015-10-13 15:25:00,50.33,50.35,50.24,50.3,46317.0,43.9249,43.9423,43.8463,43.8987,46317.0
2015-10-13 15:30:00,50.31,50.36,50.27,50.27,22972.0,43.9074,43.951,43.8725,43.8725,22972.0
2015-10-13 15:35:00,50.25,50.35,50.23,50.28,8367.0,43.855,43.9423,43.8376,43.8812,8367.0
2015-10-13 15:40:00,50.26,50.31,50.21,50.29,15173.0,43.8638,43.9074,43.8201,43.89,15173.0
2015-10-13 15:45:00,50.29,50.38,50.28,50.34,17736.0,43.89,43.9685,43.8812,43.9336,17736.0
2015-10-13 15:50:00,50.34,50.37,50.23,50.23,42334.0,43.9336,43.9598,43.8376,43.8376,42334.0
2015-10-13 15:55:00,50.24,50.29,50.21,50.24,99713.0,43.8463,43.89,43.8201,43.8463,99713.0
2015-10-14 09:30:00,50.15,50.35,50.07,50.16,8948.0,43.7678,43.9423,43.6979,43.7765,8948.0
2015-10-14 09:35:00,50.15,50.32,50.15,50.27,2400.0,43.7678,43.9161,43.7678,43.8725,2400.0
2015-10-14 09:40:00,50.27,50.58,50.26,50.58,2440.0,43.8725,44.143,43.8638,44.143,2440.0
2015-10-14 09:45:00,50.6,50.87,50.6,50.8,10471.0,44.1605,44.3961,44.1605,44.335,10471.0
2015-10-14 09:50:00,50.79,50.91,50.78,50.84,9225.0,44.3263,44.431,44.3176,44.37,9225.0
2015-10-14 09:55:00,50.87,51.09,50.86,51.07,3295.0,44.3961,44.5881,44.3874,44.5707,3295.0
2015-10-14 10:00:00,51.05,51.16,51.0,51.13,17724.0,44.5532,44.6492,44.5096,44.623,17724.0
2015-10-14 10:05:00,51.13,51.28,51.12,51.28,20610.0,44.623,44.754,44.6143,44.754,20610.0
2015-10-14 10:10:00,51.31,51.4,51.23,51.33,11976.0,44.7801,44.8587,44.7103,44.7976,11976.0
2015-10-14 10:15:00,51.32,51.33,51.21,51.22,11493.0,44.7889,44.7976,44.6929,44.7016,11493.0
2015-10-14 10:20:00,51.23,51.24,51.11,51.17,9000.0,44.7103,44.7191,44.6056,44.658,9000.0
2015-10-14 10:25:00,51.18,51.18,50.96,51.06,8039.0,44.6667,44.6667,44.4747,44.562,8039.0
2015-10-14 10:30:00,51.07,51.3,51.04,51.27,11379.0,44.5707,44.7714,44.5445,44.7452,11379.0
2015-10-14 10:35:00,51.26,51.29,51.04,51.07,21768.0,44.7365,44.7627,44.5445,44.5707,21768.0
2015-10-14 10:40:00,51.1,51.12,51.0,51.03,7535.0,44.5969,44.6143,44.5096,44.5358,7535.0
2015-10-14 10:45:00,51.02,51.03,50.79,50.83,13610.0,44.527,44.5358,44.3263,44.3612,13610.0
2015-10-14 10:50:00,50.83,50.83,50.68,50.68,5790.0,44.3612,44.3612,44.2303,44.2303,5790.0
2015-10-14 10:55:00,50.72,50.98,50.72,50.97,19600.0,44.2652,44.4921,44.2652,44.4834,19600.0
2015-10-14 11:00:00,50.98,51.07,50.98,51.0,7680.0,44.4921,44.5707,44.4921,44.5096,7680.0
2015-10-14 11:05:00,51.0,51.01,50.93,50.97,3700.0,44.5096,44.5183,44.4485,44.4834,3700.0
2015-10-14 11:10:00,51.03,51.03,50.76,50.78,9380.0,44.5358,44.5358,44.3001,44.3176,9380.0
2015-10-14 11:15:00,50.77,50.97,50.77,50.88,11927.0,44.3089,44.4834,44.3089,44.4049,11927.0
2015-10-14 11:20:00,50.83,50.97,50.76,50.93,23820.0,44.3612,44.4834,44.3001,44.4485,23820.0
2015-10-14 11:25:00,50.88,50.96,50.85,50.85,4600.0,44.4049,44.4747,44.3787,44.3787,4600.0
2015-10-14 11:30:00,50.8,50.94,50.77,50.85,5088.0,44.335,44.4572,44.3089,44.3787,5088.0
2015-10-14 11:35:00,50.79,50.97,50.72,50.93,16378.0,44.3263,44.4834,44.2652,44.4485,16378.0
2015-10-14 11:40:00,50.96,51.0,50.9,50.98,8500.0,44.4747,44.5096,44.4223,44.4921,8500.0
2015-10-14 11:45:00,50.98,51.0,50.94,50.95,6000.0,44.4921,44.5096,44.4572,44.466,6000.0
2015-10-14 11:50:00,50.93,51.09,50.93,51.03,13829.0,44.4485,44.5881,44.4485,44.5358,13829.0
2015-10-14 11:55:00,51.03,51.1,51.01,51.1,10699.0,44.5358,44.5969,44.5183,44.5969,10699.0
2015-10-14 12:00:00,51.1,51.17,51.05,51.05,16224.0,44.5969,44.658,44.5532,44.5532,16224.0
2015-10-14 12:05:00,51.02,51.07,50.95,50.95,9940.0,44.527,44.5707,44.466,44.466,9940.0
2015-10-14 12:10:00,50.94,51.08,50.91,51.04,1348.0,44.4572,44.5794,44.431,44.5445,1348.0
2015-10-14 12:15:00,51.08,51.14,51.01,51.04,15100.0,44.5794,44.6318,44.5183,44.5445,15100.0
2015-10-14 12:20:00,51.06,51.16,51.04,51.13,3385.0,44.562,44.6492,44.5445,44.623,3385.0
2015-10-14 12:25:00,51.14,51.16,51.1,51.1,2554.0,44.6318,44.6492,44.5969,44.5969,2554.0
2015-10-14 12:30:00,51.14,51.25,51.08,51.14,13126.0,44.6318,44.7278,44.5794,44.6318,13126.0
2015-10-14 12:35:00,51.14,51.26,51.12,51.26,8652.0,44.6318,44.7365,44.6143,44.7365,8652.0
2015-10-14 12:40:00,51.28,51.35,51.22,51.34,5750.0,44.754,44.8151,44.7016,44.8063,5750.0
2015-10-14 12:45:00,51.36,51.36,51.27,51.31,8616.0,44.8238,44.8238,44.7452,44.7801,8616.0
2015-10-14 12:50:00,51.32,51.48,51.24,51.43,14400.0,44.7889,44.9285,44.7191,44.8849,14400.0
2015-10-14 12:55:00,51.43,51.49,51.43,51.44,5900.0,44.8849,44.9372,44.8849,44.8936,5900.0
2015-10-14 13:00:00,51.48,51.49,51.37,51.37,2210.0,44.9285,44.9372,44.8325,44.8325,2210.0
2015-10-14 13:05:00,51.4,51.49,51.38,51.46,9035.0,44.8587,44.9372,44.8412,44.9111,9035.0
2015-10-14 13:10:00,51.48,51.55,51.47,51.55,9320.0,44.9285,44.9896,44.9198,44.9896,9320.0
2015-10-14 13:15:00,51.53,51.53,51.43,51.45,26354.0,44.9721,44.9721,44.8849,44.9023,26354.0
2015-10-14 13:20:00,51.45,51.45,51.34,51.41,8912.0,44.9023,44.9023,44.8063,44.8674,8912.0
2015-10-14 13:25:00,51.39,51.4,51.31,51.36,3313.0,44.85,44.8587,44.7801,44.8238,3313.0
2015-10-14 13:30:00,51.35,51.49,51.3,51.47,5600.0,44.8151,44.9372,44.7714,44.9198,5600.0
2015-10-14 13:35:00,51.48,51.5,51.34,51.38,3213.0,44.9285,44.946,44.8063,44.8412,3213.0
2015-10-14 13:40:00,51.33,51.47,51.29,51.47,2632.0,44.7976,44.9198,44.7627,44.9198,2632.0
2015-10-14 13:45:00,51.47,51.47,51.3,51.46,4034.0,44.9198,44.9198,44.7714,44.9111,4034.0
2015-10-14 13:50:00,51.45,51.55,51.38,51.49,3964.0,44.9023,44.9896,44.8412,44.9372,3964.0
2015-10-14 13:55:00,51.5,51.52,51.41,51.41,3100.0,44.946,44.9634,44.8674,44.8674,3100.0
2015-10-14 14:00:00,51.43,51.52,51.36,51.36,3100.0,44.8849,44.9634,44.8238,44.8238,3100.0
2015-10-14 14:05:00,51.27,51.34,51.27,51.32,3436.0,44.7452,44.8063,44.7452,44.7889,3436.0
2015-10-14 14:10:00,51.36,51.45,51.32,51.45,3510.0,44.8238,44.9023,44.7889,44.9023,3510.0
2015-10-14 14:15:00,51.42,51.43,51.32,51.34,4610.0,44.8761,44.8849,44.7889,44.8063,4610.0
2015-10-14 14:20:00,51.36,51.4,51.28,51.36,7104.0,44.8238,44.8587,44.754,44.8238,7104.0
2015-10-14 14:25:00,51.36,51.4,51.31,51.31,4379.0,44.8238,44.8587,44.7801,44.7801,4379.0
2015-10-14 14:30:00,51.29,51.35,51.21,51.31,6900.0,44.7627,44.8151,44.6929,44.7801,6900.0
2015-10-14 14:35:00,51.31,51.42,51.25,51.38,8966.0,44.7801,44.8761,44.7278,44.8412,8966.0
2015-10-14 14:40:00,51.38,51.39,51.27,51.28,4300.0,44.8412,44.85,44.7452,44.754,4300.0
2015-10-14 14:45:00,51.29,51.37,51.27,51.32,10502.0,44.7627,44.8325,44.7452,44.7889,10502.0
2015-10-14 14:50:00,51.31,51.36,51.24,51.34,8649.0,44.7801,44.8238,44.7191,44.8063,8649.0
2015-10-14 14:55:00,51.34,51.35,51.3,51.34,6411.0,44.8063,44.8151,44.7714,44.8063,6411.0
2015-10-14 15:00:00,51.34,51.44,51.31,51.44,8345.0,44.8063,44.8936,44.7801,44.8936,8345.0
2015-10-14 15:05:00,51.44,51.54,51.4,51.52,5550.0,44.8936,44.9809,44.8587,44.9634,5550.0
2015-10-14 15:10:00,51.52,51.57,51.43,51.53,9071.0,44.9634,45.0071,44.8849,44.9721,9071.0
2015-10-14 15:15:00,51.53,51.54,51.46,51.51,9699.0,44.9721,44.9809,44.9111,44.9547,9699.0
2015-10-14 15:20:00,51.49,51.58,51.44,51.57,23835.0,44.9372,45.0158,44.8936,45.0071,23835.0
2015-10-14 15:25:00,51.54,51.64,51.5,51.63,13308.0,44.9809,45.0681,44.946,45.0594,13308.0
2015-10-14 15:30:00,51.63,51.72,51.58,51.62,14060.0,45.0594,45.138,45.0158,45.0507,14060.0
2015-10-14 15:35:00,51.61,51.62,51.52,51.56,11907.0,45.042,45.0507,44.9634,44.9983,11907.0
2015-10-14 15:40:00,51.54,51.62,51.5,51.51,8372.0,44.9809,45.0507,44.946,44.9547,8372.0
2015-10-14 15:45:00,51.49,51.51,51.43,51.48,25004.0,44.9372,44.9547,44.8849,44.9285,25004.0
2015-10-14 15:50:00,51.49,51.49,51.37,51.38,21640.0,44.9372,44.9372,44.8325,44.8412,21640.0
2015-10-14 15:55:00,51.38,51.48,51.36,51.44,28689.0,44.8412,44.9285,44.8238,44.8936,28689.0
2015-10-15 09:30:00,51.73,51.82,51.38,51.38,10441.0,45.1467,45.2252,44.8412,44.8412,10441.0
2015-10-15 09:35:00,51.34,51.41,51.22,51.37,4907.0,44.8063,44.8674,44.7016,44.8325,4907.0
2015-10-15 09:40:00,51.36,51.36,51.13,51.29,8797.0,44.8238,44.8238,44.623,44.7627,8797.0
2015-10-15 09:45:00,51.25,51.26,51.08,51.11,8618.0,44.7278,44.7365,44.5794,44.6056,8618.0
2015-10-15 09:50:00,51.1,51.12,50.91,51.02,15795.0,44.5969,44.6143,44.431,44.527,15795.0
2015-10-15 09:55:00,51.04,51.2,50.95,51.16,24173.0,44.5445,44.6841,44.466,44.6492,24173.0
2015-10-15 10:00:00,51.18,51.44,51.16,51.27,111367.0,44.6667,44.8936,44.6492,44.7452,111367.0
2015-10-15 10:05:00,51.33,51.57,51.3,51.44,34386.0,44.7976,45.0071,44.7714,44.8936,34386.0
2015-10-15 10:10:00,51.47,51.55,51.38,51.48,17562.0,44.9198,44.9896,44.8412,44.9285,17562.0
2015-10-15 10:15:00,51.47,51.47,51.25,51.41,6492.0,44.9198,44.9198,44.7278,44.8674,6492.0
2015-10-15 10:20:00,51.43,51.43,51.26,51.36,6916.0,44.8849,44.8849,44.7365,44.8238,6916.0
2015-10-15 10:25:00,51.34,51.41,51.25,51.41,37939.0,44.8063,44.8674,44.7278,44.8674,37939.0
2015-10-15 10:30:00,51.37,51.41,51.22,51.41,8937.0,44.8325,44.8674,44.7016,44.8674,8937.0
2015-10-15 10:35:00,51.4,51.47,51.39,51.47,5050.0,44.8587,44.9198,44.85,44.9198,5050.0
2015-10-15 10:40:00,51.47,51.64,51.41,51.48,39165.0,44.9198,45.0681,44.8674,44.9285,39165.0
2015-10-15 10:45:00,51.5,51.69,51.48,51.65,42594.0,44.946,45.1118,44.9285,45.0769,42594.0
2015-10-15 10:50:00,51.66,51.72,51.54,51.57,72471.0,45.0856,45.138,44.9809,45.0071,72471.0
2015-10-15 10:55:00,51.58,51.68,51.57,51.6,9170.0,45.0158,45.1031,45.0071,45.0332,9170.0
2015-10-15 11:00:00,51.57,51.6,51.5,51.5,8023.0,45.0071,45.0332,44.946,44.946,8023.0
2015-10-15 11:05:00,51.5,51.5,51.26,51.26,9003.0,44.946,44.946,44.7365,44.7365,9003.0
2015-10-15 11:10:00,51.23,51.25,51.09,51.1,66273.0,44.7103,44.7278,44.5881,44.5969,66273.0
2015-10-15 11:15:00,51.1,51.11,50.81,50.81,2500.0,44.5969,44.6056,44.3438,44.3438,2500.0
2015-10-15 11:20:00,50.81,50.81,50.66,50.66,5699.0,44.3438,44.3438,44.2129,44.2129,5699.0
2015-10-15 11:25:00,50.64,50.75,50.59,50.64,8840.0,44.1954,44.2914,44.1518,44.1954,8840.0
2015-10-15 11:30:00,50.61,50.78,50.58,50.67,8415.0,44.1692,44.3176,44.143,44.2216,8415.0
2015-10-15 11:35:00,50.66,50.66,50.49,50.49,3687.0,44.2129,44.2129,44.0645,44.0645,3687.0
2015-10-15 11:40:00,50.47,50.49,50.28,50.28,4300.0,44.047,44.0645,43.8812,43.8812,4300.0
2015-10-15 11:45:00,50.28,50.35,50.28,50.28,2884.0,43.8812,43.9423,43.8812,43.8812,2884.0
2015-10-15 11:50:00,50.28,50.3,50.12,50.16,22942.0,43.8812,43.8987,43.7416,43.7765,22942.0
2015-10-15 11:55:00,50.14,50.21,50.02,50.17,13458.0,43.759,43.8201,43.6543,43.7852,13458.0
2015-10-15 12:00:00,50.19,50.35,50.13,50.35,24614.0,43.8027,43.9423,43.7503,43.9423,24614.0
2015-10-15 12:05:00,50.31,50.34,50.29,50.33,4356.0,43.9074,43.9336,43.89,43.9249,4356.0
2015-10-15 12:10:00,50.32,50.32,50.14,50.16,4144.0,43.9161,43.9161,43.759,43.7765,4144.0
2015-10-15 12:15:00,50.08,50.17,50.02,50.1,13850.0,43.7067,43.7852,43.6543,43.7241,13850.0
2015-10-15 12:20:00,50.12,50.15,50.01,50.1,25496.0,43.7416,43.7678,43.6456,43.7241,25496.0
2015-10-15 12:25:00,50.1,50.25,50.08,50.25,22766.0,43.7241,43.855,43.7067,43.855,22766.0
2015-10-15 12:30:00,50.23,50.54,50.23,50.49,13295.0,43.8376,44.1081,43.8376,44.0645,13295.0
2015-10-15 12:35:00,50.51,50.64,50.51,50.64,3600.0,44.082,44.1954,44.082,44.1954,3600.0
2015-10-15 12:40:00,50.64,50.64,50.54,50.62,4110.0,44.1954,44.1954,44.1081,44.178,4110.0
2015-10-15 12:45:00,50.63,50.83,50.57,50.83,18785.0,44.1867,44.3612,44.1343,44.3612,18785.0
2015-10-15 12:50:00,50.86,50.97,50.84,50.97,7816.0,44.3874,44.4834,44.37,44.4834,7816.0
2015-10-15 12:55:00,50.97,50.99,50.82,50.99,10791.0,44.4834,44.5009,44.3525,44.5009,10791.0
2015-10-15 13:00:00,51.03,51.06,50.99,51.03,1754.0,44.5358,44.562,44.5009,44.5358,1754.0
2015-10-15 13:05:00,51.01,51.03,50.84,50.87,21166.0,44.5183,44.5358,44.37,44.3961,21166.0
2015-10-15 13:10:00,50.88,50.88,50.69,50.73,2118.0,44.4049,44.4049,44.239,44.274,2118.0
2015-10-15 13:15:00,50.73,50.82,50.73,50.77,2200.0,44.274,44.3525,44.274,44.3089,2200.0
2015-10-15 13:20:00,50.76,50.8,50.76,50.77,1706.0,44.3001,44.335,44.3001,44.3089,1706.0
2015-10-15 13:25:00,50.78,50.87,50.78,50.83,6458.0,44.3176,44.3961,44.3176,44.3612,6458.0
2015-10-15 13:30:00,50.85,50.86,50.77,50.77,2297.0,44.3787,44.3874,44.3089,44.3089,2297.0
2015-10-15 13:35:00,50.8,50.9,50.78,50.9,3650.0,44.335,44.4223,44.3176,44.4223,3650.0
2015-10-15 13:40:00,50.88,50.93,50.86,50.89,3182.0,44.4049,44.4485,44.3874,44.4136,3182.0
2015-10-15 13:45:00,50.88,51.02,50.88,50.98,28634.0,44.4049,44.527,44.4049,44.4921,28634.0
2015-10-15 13:50:00,50.99,51.02,50.86,51.01,16738.0,44.5009,44.527,44.3874,44.5183,16738.0
2015-10-15 13:55:00,51.03,51.03,50.89,50.95,33482.0,44.5358,44.5358,44.4136,44.466,33482.0
2015-10-15 14:00:00,50.94,51.02,50.93,51.01,7950.0,44.4572,44.527,44.4485,44.5183,7950.0
2015-10-15 14:05:00,50.99,51.09,50.99,51.09,5649.0,44.5009,44.5881,44.5009,44.5881,5649.0
2015-10-15 14:10:00,51.1,51.18,51.1,51.18,4876.0,44.5969,44.6667,44.5969,44.6667,4876.0
2015-10-15 14:15:00,51.14,51.26,51.14,51.18,14258.0,44.6318,44.7365,44.6318,44.6667,14258.0
2015-10-15 14:20:00,51.2,51.2,51.11,51.11,5791.0,44.6841,44.6841,44.6056,44.6056,5791.0
2015-10-15 14:25:00,51.11,51.14,51.1,51.1,2057.0,44.6056,44.6318,44.5969,44.5969,2057.0
2015-10-15 14:30:00,51.09,51.19,51.09,51.18,6400.0,44.5881,44.6754,44.5881,44.6667,6400.0
2015-10-15 14:35:00,51.19,51.2,51.12,51.17,10594.0,44.6754,44.6841,44.6143,44.658,10594.0
2015-10-15 14:40:00,51.18,51.2,51.13,51.19,8011.0,44.6667,44.6841,44.623,44.6754,8011.0
2015-10-15 14:45:00,51.19,51.2,51.13,51.15,10724.0,44.6754,44.6841,44.623,44.6405,10724.0
2015-10-15 14:50:00,51.14,51.19,51.14,51.19,23417.0,44.6318,44.6754,44.6318,44.6754,23417.0
2015-10-15 14:55:00,51.18,51.4,51.18,51.39,12957.0,44.6667,44.8587,44.6667,44.85,12957.0
2015-10-15 15:00:00,51.35,51.42,51.34,51.41,14233.0,44.8151,44.8761,44.8063,44.8674,14233.0
2015-10-15 15:05:00,51.41,51.41,51.23,51.24,25366.0,44.8674,44.8674,44.7103,44.7191,25366.0
2015-10-15 15:10:00,51.24,51.28,51.21,51.21,9230.0,44.7191,44.754,44.6929,44.6929,9230.0
2015-10-15 15:15:00,51.21,51.26,51.17,51.26,12985.0,44.6929,44.7365,44.658,44.7365,12985.0
2015-10-15 15:20:00,51.26,51.38,51.24,51.26,9992.0,44.7365,44.8412,44.7191,44.7365,9992.0
2015-10-15 15:25:00,51.23,51.31,51.2,51.29,11677.0,44.7103,44.7801,44.6841,44.7627,11677.0
2015-10-15 15:30:00,51.27,51.33,51.23,51.25,16876.0,44.7452,44.7976,44.7103,44.7278,16876.0
2015-10-15 15:35:00,51.25,51.34,51.2,51.29,13620.0,44.7278,44.8063,44.6841,44.7627,13620.0
2015-10-15 15:40:00,51.28,51.34,51.27,51.3,22672.0,44.754,44.8063,44.7452,44.7714,22672.0
2015-10-15 15:45:00,51.28,51.51,51.28,51.48,46764.0,44.754,44.9547,44.754,44.9285,46764.0
2015-10-15 15:50:00,51.49,51.49,51.39,51.47,22503.0,44.9372,44.9372,44.85,44.9198,22503.0
2015-10-15 15:55:00,51.47,51.52,51.46,51.48,43907.0,44.9198,44.9634,44.9111,44.9285,43907.0
2015-10-16 09:30:00,51.7,52.4,51.6,52.29,38527.0,45.1205,45.7314,45.0332,45.6354,38527.0
2015-10-16 09:35:00,52.1,52.19,51.93,51.94,6842.0,45.4696,45.5482,45.3212,45.33,6842.0
2015-10-16 09:40:00,51.96,51.98,51.76,51.91,5398.0,45.3474,45.3649,45.1729,45.3038,5398.0
2015-10-16 09:45:00,51.82,51.86,51.55,51.76,15453.0,45.2252,45.2601,44.9896,45.1729,15453.0
2015-10-16 09:50:00,51.77,51.93,51.65,51.93,2736.0,45.1816,45.3212,45.0769,45.3212,2736.0
2015-10-16 09:55:00,51.93,51.99,51.75,51.95,6255.0,45.3212,45.3736,45.1641,45.3387,6255.0
2015-10-16 10:00:00,51.92,52.06,51.78,52.01,10075.0,45.3125,45.4347,45.1903,45.3911,10075.0
2015-10-16 10:05:00,51.96,52.05,51.94,52.03,25694.0,45.3474,45.426,45.33,45.4085,25694.0
2015-10-16 10:10:00,52.03,52.09,51.98,52.03,6900.0,45.4085,45.4609,45.3649,45.4085,6900.0
2015-10-16 10:15:00,52.01,52.14,51.96,52.01,37019.0,45.3911,45.5045,45.3474,45.3911,37019.0
2015-10-16 10:20:00,52.0,52.09,51.97,52.07,15200.0,45.3823,45.4609,45.3561,45.4434,15200.0
2015-10-16 10:25:00,52.08,52.12,51.96,52.02,66100.0,45.4522,45.4871,45.3474,45.3998,66100.0
2015-10-16 10:30:00,52.03,52.03,51.95,51.99,19107.0,45.4085,45.4085,45.3387,45.3736,19107.0
2015-10-16 10:35:00,51.98,52.11,51.97,52.06,10200.0,45.3649,45.4783,45.3561,45.4347,10200.0
2015-10-16 10:40:00,52.08,52.1,51.96,52.0,13750.0,45.4522,45.4696,45.3474,45.3823,13750.0
2015-10-16 10:45:00,52.01,52.03,51.84,51.86,26897.0,45.3911,45.4085,45.2427,45.2601,26897.0
2015-10-16 10:50:00,51.87,52.01,51.85,51.95,20200.0,45.2689,45.3911,45.2514,45.3387,20200.0
2015-10-16 10:55:00,51.95,52.04,51.93,52.03,19864.0,45.3387,45.4172,45.3212,45.4085,19864.0
2015-10-16 11:00:00,52.03,52.03,51.96,52.0,14613.0,45.4085,45.4085,45.3474,45.3823,14613.0
2015-10-16 11:05:00,52.01,52.14,51.97,52.14,13504.0,45.3911,45.5045,45.3561,45.5045,13504.0
2015-10-16 11:10:00,52.14,52.15,52.02,52.03,5605.0,45.5045,45.5132,45.3998,45.4085,5605.0
2015-10-16 11:15:00,52.02,52.23,51.98,52.23,18506.0,45.3998,45.5831,45.3649,45.5831,18506.0
2015-10-16 11:20:00,52.23,52.3,52.16,52.28,8242.0,45.5831,45.6442,45.522,45.6267,8242.0
2015-10-16 11:25:00,52.28,52.32,52.21,52.25,14771.0,45.6267,45.6616,45.5656,45.6005,14771.0
2015-10-16 11:30:00,52.25,52.3,52.2,52.3,13011.0,45.6005,45.6442,45.5569,45.6442,13011.0
2015-10-16 11:35:00,52.32,52.32,52.18,52.2,16260.0,45.6616,45.6616,45.5394,45.5569,16260.0
2015-10-16 11:40:00,52.21,52.28,52.19,52.26,14811.0,45.5656,45.6267,45.5482,45.6092,14811.0
2015-10-16 11:45:00,52.26,52.3,52.25,52.27,21468.0,45.6092,45.6442,45.6005,45.618,21468.0
2015-10-16 11:50:00,52.29,52.38,52.28,52.36,22727.0,45.6354,45.714,45.6267,45.6965,22727.0
2015-10-16 11:55:00,52.36,52.39,52.33,52.36,9201.0,45.6965,45.7227,45.6703,45.6965,9201.0
2015-10-16 12:00:00,52.37,52.4,52.34,52.37,25424.0,45.7052,45.7314,45.6791,45.7052,25424.0
2015-10-16 12:05:00,52.38,52.38,52.28,52.29,13864.0,45.714,45.714,45.6267,45.6354,13864.0
2015-10-16 12:10:00,52.26,52.27,52.2,52.23,29946.0,45.6092,45.618,45.5569,45.5831,29946.0
2015-10-16 12:15:00,52.23,52.35,52.22,52.35,37981.0,45.5831,45.6878,45.5743,45.6878,37981.0
2015-10-16 12:20:00,52.36,52.38,52.34,52.37,34030.0,45.6965,45.714,45.6791,45.7052,34030.0
2015-10-16 12:25:00,52.37,52.41,52.35,52.4,10718.0,45.7052,45.7402,45.6878,45.7314,10718.0
2015-10-16 12:30:00,52.39,52.4,52.32,52.4,20761.0,45.7227,45.7314,45.6616,45.7314,20761.0
2015-10-16 12:35:00,52.41,52.41,52.33,52.39,9447.0,45.7402,45.7402,45.6703,45.7227,9447.0
2015-10-16 12:40:00,52.4,52.41,52.32,52.36,12996.0,45.7314,45.7402,45.6616,45.6965,12996.0
2015-10-16 12:45:00,52.37,52.38,52.34,52.36,12268.0,45.7052,45.714,45.6791,45.6965,12268.0
2015-10-16 12:50:00,52.36,52.39,52.34,52.39,14530.0,45.6965,45.7227,45.6791,45.7227,14530.0
2015-10-16 12:55:00,52.41,52.47,52.39,52.46,11886.0,45.7402,45.7925,45.7227,45.7838,11886.0
2015-10-16 13:00:00,52.44,52.45,52.35,52.44,10574.0,45.7663,45.7751,45.6878,45.7663,10574.0
2015-10-16 13:05:00,52.41,52.41,52.3,52.31,12419.0,45.7402,45.7402,45.6442,45.6529,12419.0
2015-10-16 13:10:00,52.28,52.33,52.27,52.29,13076.0,45.6267,45.6703,45.618,45.6354,13076.0
2015-10-16 13:15:00,52.3,52.36,52.29,52.35,10200.0,45.6442,45.6965,45.6354,45.6878,10200.0
2015-10-16 13:20:00,52.36,52.37,52.31,52.35,18088.0,45.6965,45.7052,45.6529,45.6878,18088.0
2015-10-16 13:25:00,52.35,52.35,52.31,52.33,17799.0,45.6878,45.6878,45.6529,45.6703,17799.0
2015-10-16 13:30:00,52.33,52.45,52.33,52.4,19621.0,45.6703,45.7751,45.6703,45.7314,19621.0
2015-10-16 13:35:00,52.41,52.53,52.4,52.48,15052.0,45.7402,45.8449,45.7314,45.8012,15052.0
2015-10-16 13:40:00,52.49,52.51,52.47,52.5,12563.0,45.81,45.8274,45.7925,45.8187,12563.0
2015-10-16 13:45:00,52.5,52.52,52.44,52.46,17685.0,45.8187,45.8362,45.7663,45.7838,17685.0
2015-10-16 13:50:00,52.45,52.46,52.35,52.35,13212.0,45.7751,45.7838,45.6878,45.6878,13212.0
2015-10-16 13:55:00,52.37,52.4,52.19,52.19,61176.0,45.7052,45.7314,45.5482,45.5482,61176.0
2015-10-16 14:00:00,52.21,52.22,52.15,52.22,15527.0,45.5656,45.5743,45.5132,45.5743,15527.0
2015-10-16 14:05:00,52.22,52.32,52.2,52.29,35000.0,45.5743,45.6616,45.5569,45.6354,35000.0
2015-10-16 14:10:00,52.29,52.3,52.23,52.24,23276.0,45.6354,45.6442,45.5831,45.5918,23276.0
2015-10-16 14:15:00,52.22,52.27,52.2,52.22,12794.0,45.5743,45.618,45.5569,45.5743,12794.0
2015-10-16 14:20:00,52.21,52.27,52.2,52.27,9281.0,45.5656,45.618,45.5569,45.618,9281.0
2015-10-16 14:25:00,52.27,52.32,52.27,52.32,9574.0,45.618,45.6616,45.618,45.6616,9574.0
2015-10-16 14:30:00,52.34,52.39,52.34,52.39,11473.0,45.6791,45.7227,45.6791,45.7227,11473.0
2015-10-16 14:35:00,52.38,52.4,52.32,52.36,10857.0,45.714,45.7314,45.6616,45.6965,10857.0
2015-10-16 14:40:00,52.36,52.49,52.33,52.47,15199.0,45.6965,45.81,45.6703,45.7925,15199.0
2015-10-16 14:45:00,52.47,52.51,52.44,52.51,16280.0,45.7925,45.8274,45.7663,45.8274,16280.0
2015-10-16 14:50:00,52.51,52.73,52.51,52.69,29879.0,45.8274,46.0194,45.8274,45.9845,29879.0
2015-10-16 14:55:00,52.67,52.67,52.58,52.67,19431.0,45.9671,45.9671,45.8885,45.9671,19431.0
2015-10-16 15:00:00,52.66,52.67,52.59,52.6,18671.0,45.9583,45.9671,45.8972,45.906,18671.0
2015-10-16 15:05:00,52.59,52.71,52.59,52.7,36909.0,45.8972,46.002,45.8972,45.9932,36909.0
2015-10-16 15:10:00,52.72,52.73,52.63,52.63,49168.0,46.0107,46.0194,45.9322,45.9322,49168.0
2015-10-16 15:15:00,52.63,52.63,52.43,52.44,15267.0,45.9322,45.9322,45.7576,45.7663,15267.0
2015-10-16 15:20:00,52.43,52.45,52.36,52.37,27669.0,45.7576,45.7751,45.6965,45.7052,27669.0
2015-10-16 15:25:00,52.36,52.37,52.28,52.33,39040.0,45.6965,45.7052,45.6267,45.6703,39040.0
2015-10-16 15:30:00,52.32,52.43,52.31,52.4,27946.0,45.6616,45.7576,45.6529,45.7314,27946.0
2015-10-16 15:35:00,52.41,52.44,52.39,52.39,35248.0,45.7402,45.7663,45.7227,45.7227,35248.0
2015-10-16 15:40:00,52.39,52.39,52.21,52.24,38508.0,45.7227,45.7227,45.5656,45.5918,38508.0
2015-10-16 15:45:00,52.22,52.23,52.18,52.22,39417.0,45.5743,45.5831,45.5394,45.5743,39417.0
2015-10-16 15:50:00,52.23,52.3,52.19,52.29,70566.0,45.5831,45.6442,45.5482,45.6354,70566.0
2015-10-16 15:55:00,52.29,52.47,52.28,52.45,171831.0,45.6354,45.7925,45.6267,45.7751,171831.0
2015-10-19 09:30:00,52.08,52.18,51.84,52.18,25792.0,45.4522,45.5394,45.2427,45.5394,25792.0
2015-10-19 09:35:00,52.13,52.22,52.0,52.0,44032.0,45.4958,45.5743,45.3823,45.3823,44032.0
2015-10-19 09:40:00,52.0,52.06,51.89,51.99,15099.0,45.3823,45.4347,45.2863,45.3736,15099.0
2015-10-19 09:45:00,52.02,52.13,51.98,52.03,5700.0,45.3998,45.4958,45.3649,45.4085,5700.0
2015-10-19 09:50:00,52.04,52.13,52.04,52.06,8243.0,45.4172,45.4958,45.4172,45.4347,8243.0
2015-10-19 09:55:00,52.05,52.12,52.02,52.08,15166.0,45.426,45.4871,45.3998,45.4522,15166.0
2015-10-19 10:00:00,52.09,52.11,52.03,52.09,17418.0,45.4609,45.4783,45.4085,45.4609,17418.0
2015-10-19 10:05:00,52.07,52.2,52.04,52.1,51064.0,45.4434,45.5569,45.4172,45.4696,51064.0
2015-10-19 10:10:00,52.09,52.14,52.04,52.11,45709.0,45.4609,45.5045,45.4172,45.4783,45709.0
2015-10-19 10:15:00,52.08,52.22,52.08,52.14,6300.0,45.4522,45.5743,45.4522,45.5045,6300.0
2015-10-19 10:20:00,52.11,52.24,52.07,52.1,37862.0,45.4783,45.5918,45.4434,45.4696,37862.0
2015-10-19 10:25:00,52.1,52.18,52.1,52.18,2946.0,45.4696,45.5394,45.4696,45.5394,2946.0
2015-10-19 10:30:00,52.14,52.15,52.05,52.12,7700.0,45.5045,45.5132,45.426,45.4871,7700.0
2015-10-19 10:35:00,52.14,52.35,52.1,52.3,8285.0,45.5045,45.6878,45.4696,45.6442,8285.0
2015-10-19 10:40:00,52.33,52.34,52.2,52.28,2600.0,45.6703,45.6791,45.5569,45.6267,2600.0
2015-10-19 10:45:00,52.26,52.26,52.1,52.17,10871.0,45.6092,45.6092,45.4696,45.5307,10871.0
2015-10-19 10:50:00,52.19,52.19,52.1,52.13,8300.0,45.5482,45.5482,45.4696,45.4958,8300.0
2015-10-19 10:55:00,52.16,52.21,52.11,52.12,4836.0,45.522,45.5656,45.4783,45.4871,4836.0
2015-10-19 11:00:00,52.17,52.19,52.07,52.17,15048.0,45.5307,45.5482,45.4434,45.5307,15048.0
2015-10-19 11:05:00,52.13,52.21,52.12,52.14,4800.0,45.4958,45.5656,45.4871,45.5045,4800.0
2015-10-19 11:10:00,52.14,52.22,52.1,52.18,6619.0,45.5045,45.5743,45.4696,45.5394,6619.0
2015-10-19 11:15:00,52.18,52.18,52.06,52.07,5201.0,45.5394,45.5394,45.4347,45.4434,5201.0
2015-10-19 11:20:00,52.08,52.08,52.0,52.08,8454.0,45.4522,45.4522,45.3823,45.4522,8454.0
2015-10-19 11:25:00,52.08,52.09,52.04,52.04,10939.0,45.4522,45.4609,45.4172,45.4172,10939.0
2015-10-19 11:30:00,52.02,52.16,52.02,52.07,5931.0,45.3998,45.522,45.3998,45.4434,5931.0
2015-10-19 11:35:00,52.03,52.16,52.02,52.09,20811.0,45.4085,45.522,45.3998,45.4609,20811.0
2015-10-19 11:40:00,52.09,52.25,52.06,52.25,25153.0,45.4609,45.6005,45.4347,45.6005,25153.0
2015-10-19 11:45:00,52.25,52.28,52.21,52.24,9052.0,45.6005,45.6267,45.5656,45.5918,9052.0
2015-10-19 11:50:00,52.24,52.4,52.21,52.34,23484.0,45.5918,45.7314,45.5656,45.6791,23484.0
2015-10-19 11:55:00,52.35,52.39,52.3,52.38,26363.0,45.6878,45.7227,45.6442,45.714,26363.0
2015-10-19 12:00:00,52.39,52.39,52.29,52.29,23424.0,45.7227,45.7227,45.6354,45.6354,23424.0
2015-10-19 12:05:00,52.27,52.29,52.18,52.2,15206.0,45.618,45.6354,45.5394,45.5569,15206.0
2015-10-19 12:10:00,52.2,52.32,52.17,52.22,25372.0,45.5569,45.6616,45.5307,45.5743,25372.0
2015-10-19 12:15:00,52.25,52.32,52.17,52.29,14755.0,45.6005,45.6616,45.5307,45.6354,14755.0
2015-10-19 12:20:00,52.29,52.29,52.17,52.21,20835.0,45.6354,45.6354,45.5307,45.5656,20835.0
2015-10-19 12:25:00,52.22,52.27,52.14,52.14,23130.0,45.5743,45.618,45.5045,45.5045,23130.0
2015-10-19 12:30:00,52.14,52.3,52.14,52.2,21860.0,45.5045,45.6442,45.5045,45.5569,21860.0
2015-10-19 12:35:00,52.2,52.29,52.16,52.16,19409.0,45.5569,45.6354,45.522,45.522,19409.0
2015-10-19 12:40:00,52.16,52.19,52.15,52.18,6400.0,45.522,45.5482,45.5132,45.5394,6400.0
2015-10-19 12:45:00,52.19,52.21,52.17,52.17,3100.0,45.5482,45.5656,45.5307,45.5307,3100.0
2015-10-19 12:50:00,52.17,52.2,52.12,52.2,11034.0,45.5307,45.5569,45.4871,45.5569,11034.0
2015-10-19 12:55:00,52.17,52.18,52.15,52.18,6140.0,45.5307,45.5394,45.5132,45.5394,6140.0
2015-10-19 13:00:00,52.18,52.19,52.11,52.13,4807.0,45.5394,45.5482,45.4783,45.4958,4807.0
2015-10-19 13:05:00,52.13,52.13,52.07,52.09,6900.0,45.4958,45.4958,45.4434,45.4609,6900.0
2015-10-19 13:10:00,52.09,52.19,52.08,52.11,23363.0,45.4609,45.5482,45.4522,45.4783,23363.0
2015-10-19 13:15:00,52.1,52.15,52.06,52.07,12435.0,45.4696,45.5132,45.4347,45.4434,12435.0
2015-10-19 13:20:00,52.06,52.12,52.05,52.09,29064.0,45.4347,45.4871,45.426,45.4609,29064.0
2015-10-19 13:25:00,52.1,52.1,52.06,52.07,13978.0,45.4696,45.4696,45.4347,45.4434,13978.0
2015-10-19 13:30:00,52.07,52.07,52.02,52.04,8100.0,45.4434,45.4434,45.3998,45.4172,8100.0
2015-10-19 13:35:00,52.02,52.14,52.01,52.1,31449.0,45.3998,45.5045,45.3911,45.4696,31449.0
2015-10-19 13:40:00,52.13,52.15,52.05,52.06,6450.0,45.4958,45.5132,45.426,45.4347,6450.0
2015-10-19 13:45:00,52.06,52.09,52.05,52.08,17048.0,45.4347,45.4609,45.426,45.4522,17048.0
2015-10-19 13:50:00,52.08,52.1,52.07,52.08,7460.0,45.4522,45.4696,45.4434,45.4522,7460.0
2015-10-19 13:55:00,52.09,52.17,52.05,52.13,16116.0,45.4609,45.5307,45.426,45.4958,16116.0
2015-10-19 14:00:00,52.13,52.15,52.07,52.1,12561.0,45.4958,45.5132,45.4434,45.4696,12561.0
2015-10-19 14:05:00,52.1,52.11,52.08,52.11,11431.0,45.4696,45.4783,45.4522,45.4783,11431.0
2015-10-19 14:10:00,52.1,52.11,52.08,52.11,8833.0,45.4696,45.4783,45.4522,45.4783,8833.0
2015-10-19 14:15:00,52.1,52.11,52.08,52.08,11826.0,45.4696,45.4783,45.4522,45.4522,11826.0
2015-10-19 14:20:00,52.08,52.12,52.07,52.12,10261.0,45.4522,45.4871,45.4434,45.4871,10261.0
2015-10-19 14:25:00,52.12,52.12,52.08,52.12,5720.0,45.4871,45.4871,45.4522,45.4871,5720.0
2015-10-19 14:30:00,52.14,52.19,52.13,52.13,5938.0,45.5045,45.5482,45.4958,45.4958,5938.0
2015-10-19 14:35:00,52.14,52.17,52.12,52.12,10179.0,45.5045,45.5307,45.4871,45.4871,10179.0
2015-10-19 14:40:00,52.12,52.15,52.11,52.13,7070.0,45.4871,45.5132,45.4783,45.4958,7070.0
2015-10-19 14:45:00,52.13,52.13,52.08,52.09,8252.0,45.4958,45.4958,45.4522,45.4609,8252.0
2015-10-19 14:50:00,52.09,52.12,52.08,52.1,11644.0,45.4609,45.4871,45.4522,45.4696,11644.0
2015-10-19 14:55:00,52.1,52.14,52.1,52.12,6700.0,45.4696,45.5045,45.4696,45.4871,6700.0
2015-10-19 15:00:00,52.12,52.17,52.1,52.16,10927.0,45.4871,45.5307,45.4696,45.522,10927.0
2015-10-19 15:05:00,52.16,52.16,52.1,52.13,20574.0,45.522,45.522,45.4696,45.4958,20574.0
2015-10-19 15:10:00,52.11,52.17,52.1,52.17,9700.0,45.4783,45.5307,45.4696,45.5307,9700.0
2015-10-19 15:15:00,52.17,52.18,52.14,52.16,32549.0,45.5307,45.5394,45.5045,45.522,32549.0
2015-10-19 15:20:00,52.16,52.18,52.16,52.18,10757.0,45.522,45.5394,45.522,45.5394,10757.0
2015-10-19 15:25:00,52.17,52.2,52.15,52.16,21612.0,45.5307,45.5569,45.5132,45.522,21612.0
2015-10-19 15:30:00,52.18,52.21,52.15,52.16,18680.0,45.5394,45.5656,45.5132,45.522,18680.0
2015-10-19 15:35:00,52.16,52.19,52.14,52.16,26203.0,45.522,45.5482,45.5045,45.522,26203.0
2015-10-19 15:40:00,52.15,52.23,52.13,52.21,26059.0,45.5132,45.5831,45.4958,45.5656,26059.0
2015-10-19 15:45:00,52.21,52.26,52.17,52.17,23407.0,45.5656,45.6092,45.5307,45.5307,23407.0
2015-10-19 15:50:00,52.18,52.24,52.17,52.22,30422.0,45.5394,45.5918,45.5307,45.5743,30422.0
2015-10-19 15:55:00,52.22,52.23,52.18,52.22,111893.0,45.5743,45.5831,45.5394,45.5743,111893.0
2015-10-20 09:30:00,52.19,52.49,52.06,52.49,3253.0,45.5482,45.81,45.4347,45.81,3253.0
2015-10-20 09:35:00,52.42,52.42,52.18,52.28,1769.0,45.7489,45.7489,45.5394,45.6267,1769.0
2015-10-20 09:40:00,52.32,52.4,52.15,52.21,9800.0,45.6616,45.7314,45.5132,45.5656,9800.0
2015-10-20 09:45:00,52.21,52.46,52.16,52.4,44500.0,45.5656,45.7838,45.522,45.7314,44500.0
2015-10-20 09:50:00,52.41,52.63,52.36,52.61,30981.0,45.7402,45.9322,45.6965,45.9147,30981.0
2015-10-20 09:55:00,52.59,52.84,52.58,52.7,33594.0,45.8972,46.1154,45.8885,45.9932,33594.0
2015-10-20 10:00:00,52.7,52.91,52.67,52.76,23331.0,45.9932,46.1765,45.9671,46.0456,23331.0
2015-10-20 10:05:00,52.82,52.91,52.81,52.85,10632.0,46.098,46.1765,46.0892,46.1242,10632.0
2015-10-20 10:10:00,52.84,52.85,52.7,52.8,27788.0,46.1154,46.1242,45.9932,46.0805,27788.0
2015-10-20 10:15:00,52.8,52.87,52.61,52.61,24949.0,46.0805,46.1416,45.9147,45.9147,24949.0
2015-10-20 10:20:00,52.59,52.74,52.59,52.74,11200.0,45.8972,46.0282,45.8972,46.0282,11200.0
2015-10-20 10:25:00,52.72,52.79,52.7,52.74,6267.0,46.0107,46.0718,45.9932,46.0282,6267.0
2015-10-20 10:30:00,52.75,52.75,52.63,52.64,4200.0,46.0369,46.0369,45.9322,45.9409,4200.0
2015-10-20 10:35:00,52.64,52.71,52.64,52.69,3268.0,45.9409,46.002,45.9409,45.9845,3268.0
2015-10-20 10:40:00,52.72,52.94,52.72,52.89,7878.0,46.0107,46.2027,46.0107,46.1591,7878.0
2015-10-20 10:45:00,52.84,52.9,52.8,52.86,11450.0,46.1154,46.1678,46.0805,46.1329,11450.0
2015-10-20 10:50:00,52.88,52.94,52.8,52.8,3520.0,46.1503,46.2027,46.0805,46.0805,3520.0
2015-10-20 10:55:00,52.8,52.8,52.65,52.69,2100.0,46.0805,46.0805,45.9496,45.9845,2100.0
2015-10-20 11:00:00,52.7,52.71,52.54,52.56,4398.0,45.9932,46.002,45.8536,45.8711,4398.0
2015-10-20 11:05:00,52.58,52.65,52.56,52.6,6598.0,45.8885,45.9496,45.8711,45.906,6598.0
2015-10-20 11:10:00,52.62,52.62,52.39,52.43,5145.0,45.9234,45.9234,45.7227,45.7576,5145.0
2015-10-20 11:15:00,52.39,52.43,52.31,52.43,8800.0,45.7227,45.7576,45.6529,45.7576,8800.0
2015-10-20 11:20:00,52.41,52.46,52.35,52.46,2700.0,45.7402,45.7838,45.6878,45.7838,2700.0
2015-10-20 11:25:00,52.44,52.45,52.35,52.4,3757.0,45.7663,45.7751,45.6878,45.7314,3757.0
2015-10-20 11:30:00,52.4,52.4,52.22,52.25,4850.0,45.7314,45.7314,45.5743,45.6005,4850.0
2015-10-20 11:35:00,52.28,52.29,52.24,52.28,3973.0,45.6267,45.6354,45.5918,45.6267,3973.0
2015-10-20 11:40:00,52.28,52.33,52.25,52.3,3800.0,45.6267,45.6703,45.6005,45.6442,3800.0
2015-10-20 11:45:00,52.29,52.36,52.24,52.34,4500.0,45.6354,45.6965,45.5918,45.6791,4500.0
2015-10-20 11:50:00,52.28,52.3,52.24,52.24,2600.0,45.6267,45.6442,45.5918,45.5918,2600.0
2015-10-20 11:55:00,52.24,52.34,52.22,52.32,5800.0,45.5918,45.6791,45.5743,45.6616,5800.0
2015-10-20 12:00:00,52.29,52.29,52.2,52.22,2690.0,45.6354,45.6354,45.5569,45.5743,2690.0
2015-10-20 12:05:00,52.25,52.34,52.24,52.33,2000.0,45.6005,45.6791,45.5918,45.6703,2000.0
2015-10-20 12:10:00,52.34,52.34,52.23,52.26,2786.0,45.6791,45.6791,45.5831,45.6092,2786.0
2015-10-20 12:15:00,52.25,52.26,52.22,52.22,1700.0,45.6005,45.6092,45.5743,45.5743,1700.0
2015-10-20 12:20:00,52.24,52.27,52.21,52.26,2700.0,45.5918,45.618,45.5656,45.6092,2700.0
2015-10-20 12:25:00,52.25,52.35,52.25,52.33,1500.0,45.6005,45.6878,45.6005,45.6703,1500.0
2015-10-20 12:30:00,52.33,52.33,52.24,52.27,1500.0,45.6703,45.6703,45.5918,45.618,1500.0
2015-10-20 12:35:00,52.27,52.27,52.17,52.18,3104.0,45.618,45.618,45.5307,45.5394,3104.0
2015-10-20 12:40:00,52.19,52.34,52.16,52.26,12601.0,45.5482,45.6791,45.522,45.6092,12601.0
2015-10-20 12:45:00,52.24,52.26,52.18,52.19,4200.0,45.5918,45.6092,45.5394,45.5482,4200.0
2015-10-20 12:50:00,52.22,52.29,52.2,52.27,4000.0,45.5743,45.6354,45.5569,45.618,4000.0
2015-10-20 12:55:00,52.26,52.3,52.25,52.28,3891.0,45.6092,45.6442,45.6005,45.6267,3891.0
2015-10-20 13:00:00,52.26,52.28,52.23,52.25,3618.0,45.6092,45.6267,45.5831,45.6005,3618.0
2015-10-20 13:05:00,52.23,52.41,52.23,52.34,23073.0,45.5831,45.7402,45.5831,45.6791,23073.0
2015-10-20 13:10:00,52.33,52.43,52.32,52.35,4058.0,45.6703,45.7576,45.6616,45.6878,4058.0
2015-10-20 13:15:00,52.39,52.41,52.3,52.3,11830.0,45.7227,45.7402,45.6442,45.6442,11830.0
2015-10-20 13:20:00,52.3,52.42,52.28,52.3,20988.0,45.6442,45.7489,45.6267,45.6442,20988.0
2015-10-20 13:25:00,52.3,52.38,52.25,52.28,8839.0,45.6442,45.714,45.6005,45.6267,8839.0
2015-10-20 13:30:00,52.27,52.28,52.19,52.26,6000.0,45.618,45.6267,45.5482,45.6092,6000.0
2015-10-20 13:35:00,52.25,52.29,52.23,52.25,9350.0,45.6005,45.6354,45.5831,45.6005,9350.0
2015-10-20 13:40:00,52.24,52.33,52.23,52.33,6856.0,45.5918,45.6703,45.5831,45.6703,6856.0
2015-10-20 13:45:00,52.33,52.36,52.3,52.33,5600.0,45.6703,45.6965,45.6442,45.6703,5600.0
2015-10-20 13:50:00,52.36,52.44,52.34,52.41,6250.0,45.6965,45.7663,45.6791,45.7402,6250.0
2015-10-20 13:55:00,52.44,52.45,52.41,52.43,6238.0,45.7663,45.7751,45.7402,45.7576,6238.0
2015-10-20 14:00:00,52.42,52.47,52.39,52.45,3896.0,45.7489,45.7925,45.7227,45.7751,3896.0
2015-10-20 14:05:00,52.44,52.45,52.32,52.32,4200.0,45.7663,45.7751,45.6616,45.6616,4200.0
2015-10-20 14:10:00,52.33,52.34,52.26,52.3,6325.0,45.6703,45.6791,45.6092,45.6442,6325.0
2015-10-20 14:15:00,52.31,52.33,52.26,52.3,9434.0,45.6529,45.6703,45.6092,45.6442,9434.0
2015-10-20 14:20:00,52.27,52.3,52.27,52.29,5300.0,45.618,45.6442,45.618,45.6354,5300.0
2015-10-20 14:25:00,52.29,52.32,52.27,52.29,5800.0,45.6354,45.6616,45.618,45.6354,5800.0
2015-10-20 14:30:00,52.3,52.31,52.26,52.28,8671.0,45.6442,45.6529,45.6092,45.6267,8671.0
2015-10-20 14:35:00,52.29,52.32,52.27,52.3,4586.0,45.6354,45.6616,45.618,45.6442,4586.0
2015-10-20 14:40:00,52.3,52.45,52.3,52.36,4608.0,45.6442,45.7751,45.6442,45.6965,4608.0
2015-10-20 14:45:00,52.36,52.45,52.36,52.37,5550.0,45.6965,45.7751,45.6965,45.7052,5550.0
2015-10-20 14:50:00,52.35,52.48,52.32,52.48,12370.0,45.6878,45.8012,45.6616,45.8012,12370.0
2015-10-20 14:55:00,52.46,52.46,52.37,52.37,6050.0,45.7838,45.7838,45.7052,45.7052,6050.0
2015-10-20 15:00:00,52.38,52.38,52.31,52.34,3400.0,45.714,45.714,45.6529,45.6791,3400.0
2015-10-20 15:05:00,52.32,52.36,52.3,52.33,7000.0,45.6616,45.6965,45.6442,45.6703,7000.0
2015-10-20 15:10:00,52.35,52.36,52.32,52.35,4642.0,45.6878,45.6965,45.6616,45.6878,4642.0
2015-10-20 15:15:00,52.34,52.39,52.28,52.3,12265.0,45.6791,45.7227,45.6267,45.6442,12265.0
2015-10-20 15:20:00,52.29,52.42,52.28,52.42,29067.0,45.6354,45.7489,45.6267,45.7489,29067.0
2015-10-20 15:25:00,52.4,52.42,52.33,52.37,10745.0,45.7314,45.7489,45.6703,45.7052,10745.0
2015-10-20 15:30:00,52.36,52.38,52.3,52.34,25344.0,45.6965,45.714,45.6442,45.6791,25344.0
2015-10-20 15:35:00,52.34,52.36,52.31,52.32,16146.0,45.6791,45.6965,45.6529,45.6616,16146.0
2015-10-20 15:40:00,52.33,52.33,52.17,52.17,17402.0,45.6703,45.6703,45.5307,45.5307,17402.0
2015-10-20 15:45:00,52.16,52.18,52.09,52.11,24631.0,45.522,45.5394,45.4609,45.4783,24631.0
2015-10-20 15:50:00,52.12,52.14,52.08,52.12,26852.0,45.4871,45.5045,45.4522,45.4871,26852.0
2015-10-20 15:55:00,52.13,52.15,52.07,52.1,55122.0,45.4958,45.5132,45.4434,45.4696,55122.0
2015-10-21 09:30:00,52.4,52.68,52.31,52.68,29398.0,45.7314,45.9758,45.6529,45.9758,29398.0
2015-10-21 09:35:00,52.64,52.83,52.63,52.66,9353.0,45.9409,46.1067,45.9322,45.9583,9353.0
2015-10-21 09:40:00,52.71,52.71,52.58,52.65,4326.0,46.002,46.002,45.8885,45.9496,4326.0
2015-10-21 09:45:00,52.66,52.84,52.55,52.65,33931.0,45.9583,46.1154,45.8623,45.9496,33931.0
2015-10-21 09:50:00,52.65,52.65,52.32,52.32,3000.0,45.9496,45.9496,45.6616,45.6616,3000.0
2015-10-21 09:55:00,52.32,52.32,52.19,52.19,1800.0,45.6616,45.6616,45.5482,45.5482,1800.0
2015-10-21 10:00:00,52.19,52.2,52.07,52.15,2800.0,45.5482,45.5569,45.4434,45.5132,2800.0
2015-10-21 10:05:00,52.15,52.19,51.94,51.95,4756.0,45.5132,45.5482,45.33,45.3387,4756.0
2015-10-21 10:10:00,51.95,52.05,51.91,51.91,5100.0,45.3387,45.426,45.3038,45.3038,5100.0
2015-10-21 10:15:00,51.89,51.9,51.8,51.85,3300.0,45.2863,45.2951,45.2078,45.2514,3300.0
2015-10-21 10:20:00,51.78,51.81,51.71,51.81,3600.0,45.1903,45.2165,45.1292,45.2165,3600.0
2015-10-21 10:25:00,51.81,51.86,51.72,51.73,7600.0,45.2165,45.2601,45.138,45.1467,7600.0
2015-10-21 10:30:00,51.68,51.75,51.58,51.61,4300.0,45.1031,45.1641,45.0158,45.042,4300.0
2015-10-21 10:35:00,51.61,51.71,51.58,51.63,2800.0,45.042,45.1292,45.0158,45.0594,2800.0
2015-10-21 10:40:00,51.67,51.78,51.65,51.78,3250.0,45.0943,45.1903,45.0769,45.1903,3250.0
2015-10-21 10:45:00,51.79,51.8,51.69,51.69,4200.0,45.1991,45.2078,45.1118,45.1118,4200.0
2015-10-21 10:50:00,51.68,51.79,51.68,51.71,3900.0,45.1031,45.1991,45.1031,45.1292,3900.0
2015-10-21 10:55:00,51.73,51.96,51.73,51.83,23780.0,45.1467,45.3474,45.1467,45.234,23780.0
2015-10-21 11:00:00,51.87,51.92,51.82,51.85,5400.0,45.2689,45.3125,45.2252,45.2514,5400.0
2015-10-21 11:05:00,51.8,51.83,51.7,51.75,5700.0,45.2078,45.234,45.1205,45.1641,5700.0
2015-10-21 11:10:00,51.71,51.77,51.7,51.7,6700.0,45.1292,45.1816,45.1205,45.1205,6700.0
2015-10-21 11:15:00,51.75,51.86,51.75,51.86,4182.0,45.1641,45.2601,45.1641,45.2601,4182.0
2015-10-21 11:20:00,51.86,51.95,51.86,51.95,4239.0,45.2601,45.3387,45.2601,45.3387,4239.0
2015-10-21 11:25:00,51.93,51.96,51.88,51.89,13899.0,45.3212,45.3474,45.2776,45.2863,13899.0
2015-10-21 11:30:00,51.92,52.0,51.83,52.0,6361.0,45.3125,45.3823,45.234,45.3823,6361.0
2015-10-21 11:35:00,51.98,52.0,51.89,51.89,3489.0,45.3649,45.3823,45.2863,45.2863,3489.0
2015-10-21 11:40:00,51.9,52.0,51.88,52.0,7300.0,45.2951,45.3823,45.2776,45.3823,7300.0
2015-10-21 11:45:00,51.99,52.02,51.93,51.93,2600.0,45.3736,45.3998,45.3212,45.3212,2600.0
2015-10-21 11:50:00,51.93,52.14,51.92,52.02,20166.0,45.3212,45.5045,45.3125,45.3998,20166.0
2015-10-21 11:55:00,52.04,52.07,51.96,52.07,4100.0,45.4172,45.4434,45.3474,45.4434,4100.0
2015-10-21 12:00:00,52.04,52.14,52.01,52.11,3867.0,45.4172,45.5045,45.3911,45.4783,3867.0
2015-10-21 12:05:00,52.13,52.29,52.13,52.25,5089.0,45.4958,45.6354,45.4958,45.6005,5089.0
2015-10-21 12:10:00,52.23,52.23,52.08,52.14,7302.0,45.5831,45.5831,45.4522,45.5045,7302.0
2015-10-21 12:15:00,52.13,52.15,52.02,52.07,6079.0,45.4958,45.5132,45.3998,45.4434,6079.0
2015-10-21 12:20:00,52.06,52.09,52.04,52.04,3436.0,45.4347,45.4609,45.4172,45.4172,3436.0
2015-10-21 12:25:00,52.04,52.06,51.96,52.06,5316.0,45.4172,45.4347,45.3474,45.4347,5316.0
2015-10-21 12:30:00,52.05,52.06,51.95,52.06,3300.0,45.426,45.4347,45.3387,45.4347,3300.0
2015-10-21 12:35:00,52.06,52.06,52.02,52.04,600.0,45.4347,45.4347,45.3998,45.4172,600.0
2015-10-21 12:40:00,52.03,52.03,51.91,51.93,5200.0,45.4085,45.4085,45.3038,45.3212,5200.0
2015-10-21 12:45:00,51.93,52.01,51.9,52.01,5000.0,45.3212,45.3911,45.2951,45.3911,5000.0
2015-10-21 12:50:00,52.02,52.02,51.99,52.0,2100.0,45.3998,45.3998,45.3736,45.3823,2100.0
2015-10-21 12:55:00,52.02,52.05,51.93,51.96,4336.0,45.3998,45.426,45.3212,45.3474,4336.0
2015-10-21 13:00:00,51.92,51.92,51.82,51.85,5379.0,45.3125,45.3125,45.2252,45.2514,5379.0
2015-10-21 13:05:00,51.85,51.85,51.8,51.81,4000.0,45.2514,45.2514,45.2078,45.2165,4000.0
2015-10-21 13:10:00,51.81,51.85,51.8,51.81,6700.0,45.2165,45.2514,45.2078,45.2165,6700.0
2015-10-21 13:15:00,51.81,51.83,51.74,51.74,10875.0,45.2165,45.234,45.1554,45.1554,10875.0
2015-10-21 13:20:00,51.73,51.76,51.71,51.76,3600.0,45.1467,45.1729,45.1292,45.1729,3600.0
2015-10-21 13:25:00,51.72,51.8,51.65,51.65,8597.0,45.138,45.2078,45.0769,45.0769,8597.0
2015-10-21 13:30:00,51.65,51.8,51.65,51.67,35147.0,45.0769,45.2078,45.0769,45.0943,35147.0
2015-10-21 13:35:00,51.66,51.68,51.57,51.59,6200.0,45.0856,45.1031,45.0071,45.0245,6200.0
2015-10-21 13:40:00,51.59,51.62,51.54,51.59,2615.0,45.0245,45.0507,44.9809,45.0245,2615.0
2015-10-21 13:45:00,51.57,51.58,51.47,51.47,7659.0,45.0071,45.0158,44.9198,44.9198,7659.0
2015-10-21 13:50:00,51.46,51.62,51.41,51.6,16109.0,44.9111,45.0507,44.8674,45.0332,16109.0
2015-10-21 13:55:00,51.57,51.63,51.57,51.6,8256.0,45.0071,45.0594,45.0071,45.0332,8256.0
2015-10-21 14:00:00,51.6,51.61,51.52,51.52,9579.0,45.0332,45.042,44.9634,44.9634,9579.0
2015-10-21 14:05:00,51.51,51.52,51.43,51.46,9969.0,44.9547,44.9634,44.8849,44.9111,9969.0
2015-10-21 14:10:00,51.46,51.52,51.45,51.45,5095.0,44.9111,44.9634,44.9023,44.9023,5095.0
2015-10-21 14:15:00,51.45,51.51,51.38,51.42,16764.0,44.9023,44.9547,44.8412,44.8761,16764.0
2015-10-21 14:20:00,51.42,51.42,51.28,51.3,14090.0,44.8761,44.8761,44.754,44.7714,14090.0
2015-10-21 14:25:00,51.31,51.39,51.3,51.32,12738.0,44.7801,44.85,44.7714,44.7889,12738.0
2015-10-21 14:30:00,51.33,51.42,51.3,51.35,19700.0,44.7976,44.8761,44.7714,44.8151,19700.0
2015-10-21 14:35:00,51.35,51.52,51.35,51.47,12356.0,44.8151,44.9634,44.8151,44.9198,12356.0
2015-10-21 14:40:00,51.46,51.47,51.31,51.32,14289.0,44.9111,44.9198,44.7801,44.7889,14289.0
2015-10-21 14:45:00,51.32,51.37,51.25,51.35,16966.0,44.7889,44.8325,44.7278,44.8151,16966.0
2015-10-21 14:50:00,51.36,51.36,51.27,51.29,10035.0,44.8238,44.8238,44.7452,44.7627,10035.0
2015-10-21 14:55:00,51.29,51.44,51.28,51.35,12220.0,44.7627,44.8936,44.754,44.8151,12220.0
2015-10-21 15:00:00,51.36,51.44,51.35,51.43,11016.0,44.8238,44.8936,44.8151,44.8849,11016.0
2015-10-21 15:05:00,51.43,51.56,51.42,51.51,27468.0,44.8849,44.9983,44.8761,44.9547,27468.0
2015-10-21 15:10:00,51.5,51.53,51.31,51.38,34692.0,44.946,44.9721,44.7801,44.8412,34692.0
2015-10-21 15:15:00,51.36,51.36,51.22,51.34,18895.0,44.8238,44.8238,44.7016,44.8063,18895.0
2015-10-21 15:20:00,51.32,51.51,51.31,51.37,33233.0,44.7889,44.9547,44.7801,44.8325,33233.0
2015-10-21 15:25:00,51.38,51.44,51.38,51.43,21614.0,44.8412,44.8936,44.8412,44.8849,21614.0
2015-10-21 15:30:00,51.44,51.44,51.22,51.24,37154.0,44.8936,44.8936,44.7016,44.7191,37154.0
2015-10-21 15:35:00,51.24,51.25,51.12,51.14,25986.0,44.7191,44.7278,44.6143,44.6318,25986.0
2015-10-21 15:40:00,51.14,51.14,51.02,51.06,28810.0,44.6318,44.6318,44.527,44.562,28810.0
2015-10-21 15:45:00,51.07,51.18,51.06,51.12,36780.0,44.5707,44.6667,44.562,44.6143,36780.0
2015-10-21 15:50:00,51.12,51.13,51.07,51.08,36681.0,44.6143,44.623,44.5707,44.5794,36681.0
2015-10-21 15:55:00,51.09,51.21,51.07,51.17,85953.0,44.5881,44.6929,44.5707,44.658,85953.0
2015-10-22 09:30:00,51.82,51.82,51.36,51.54,11692.0,45.2252,45.2252,44.8238,44.9809,11692.0
2015-10-22 09:35:00,51.56,51.76,51.55,51.62,8800.0,44.9983,45.1729,44.9896,45.0507,8800.0
2015-10-22 09:40:00,51.74,51.82,51.7,51.8,4900.0,45.1554,45.2252,45.1205,45.2078,4900.0
2015-10-22 09:45:00,51.84,52.01,51.84,51.96,24900.0,45.2427,45.3911,45.2427,45.3474,24900.0
2015-10-22 09:50:00,51.98,52.09,51.96,52.08,11308.0,45.3649,45.4609,45.3474,45.4522,11308.0
2015-10-22 09:55:00,52.06,52.13,51.97,52.08,8000.0,45.4347,45.4958,45.3561,45.4522,8000.0
2015-10-22 10:00:00,52.07,52.35,52.06,52.34,27614.0,45.4434,45.6878,45.4347,45.6791,27614.0
2015-10-22 10:05:00,52.32,52.44,52.32,52.33,10750.0,45.6616,45.7663,45.6616,45.6703,10750.0
2015-10-22 10:10:00,52.31,52.33,52.22,52.33,10165.0,45.6529,45.6703,45.5743,45.6703,10165.0
2015-10-22 10:15:00,52.33,52.55,52.32,52.53,15441.0,45.6703,45.8623,45.6616,45.8449,15441.0
2015-10-22 10:20:00,52.54,52.68,52.5,52.51,17393.0,45.8536,45.9758,45.8187,45.8274,17393.0
2015-10-22 10:25:00,52.52,52.52,52.25,52.4,8356.0,45.8362,45.8362,45.6005,45.7314,8356.0
2015-10-22 10:30:00,52.43,52.47,52.28,52.32,24012.0,45.7576,45.7925,45.6267,45.6616,24012.0
2015-10-22 10:35:00,52.32,52.4,52.11,52.2,41600.0,45.6616,45.7314,45.4783,45.5569,41600.0
2015-10-22 10:40:00,52.19,52.21,51.96,52.04,50712.0,45.5482,45.5656,45.3474,45.4172,50712.0
2015-10-22 10:45:00,52.05,52.2,52.0,52.2,8442.0,45.426,45.5569,45.3823,45.5569,8442.0
2015-10-22 10:50:00,52.25,52.29,52.12,52.25,15574.0,45.6005,45.6354,45.4871,45.6005,15574.0
2015-10-22 10:55:00,52.25,52.5,52.23,52.5,7371.0,45.6005,45.8187,45.5831,45.8187,7371.0
2015-10-22 11:00:00,52.51,52.53,52.34,52.45,26000.0,45.8274,45.8449,45.6791,45.7751,26000.0
2015-10-22 11:05:00,52.45,52.52,52.38,52.41,41300.0,45.7751,45.8362,45.714,45.7402,41300.0
2015-10-22 11:10:00,52.41,52.52,52.41,52.49,6300.0,45.7402,45.8362,45.7402,45.81,6300.0
2015-10-22 11:15:00,52.48,52.54,52.45,52.51,9469.0,45.8012,45.8536,45.7751,45.8274,9469.0
2015-10-22 11:20:00,52.49,52.58,52.45,52.58,8050.0,45.81,45.8885,45.7751,45.8885,8050.0
2015-10-22 11:25:00,52.57,52.58,52.48,52.56,6129.0,45.8798,45.8885,45.8012,45.8711,6129.0
2015-10-22 11:30:00,52.56,52.67,52.55,52.65,6350.0,45.8711,45.9671,45.8623,45.9496,6350.0
2015-10-22 11:35:00,52.65,52.83,52.63,52.83,10350.0,45.9496,46.1067,45.9322,46.1067,10350.0
2015-10-22 11:40:00,52.82,52.9,52.77,52.86,14002.0,46.098,46.1678,46.0543,46.1329,14002.0
2015-10-22 11:45:00,52.86,53.0,52.85,52.96,9100.0,46.1329,46.2551,46.1242,46.2202,9100.0
2015-10-22 11:50:00,52.98,53.07,52.93,52.93,9293.0,46.2376,46.3162,46.194,46.194,9293.0
2015-10-22 11:55:00,52.91,52.94,52.85,52.91,8197.0,46.1765,46.2027,46.1242,46.1765,8197.0
2015-10-22 12:00:00,52.91,52.96,52.89,52.95,9332.0,46.1765,46.2202,46.1591,46.2114,9332.0
2015-10-22 12:05:00,52.95,53.05,52.95,53.03,10237.0,46.2114,46.2987,46.2114,46.2813,10237.0
2015-10-22 12:10:00,53.05,53.06,52.94,52.94,9833.0,46.2987,46.3074,46.2027,46.2027,9833.0
2015-10-22 12:15:00,52.94,52.94,52.84,52.88,8000.0,46.2027,46.2027,46.1154,46.1503,8000.0
2015-10-22 12:20:00,52.88,53.06,52.81,53.02,35299.0,46.1503,46.3074,46.0892,46.2725,35299.0
2015-10-22 12:25:00,53.01,53.12,53.01,53.07,8400.0,46.2638,46.3598,46.2638,46.3162,8400.0
2015-10-22 12:30:00,53.07,53.07,52.98,53.03,10260.0,46.3162,46.3162,46.2376,46.2813,10260.0
2015-10-22 12:35:00,53.0,53.06,52.99,53.06,6602.0,46.2551,46.3074,46.2463,46.3074,6602.0
2015-10-22 12:40:00,53.07,53.08,52.98,53.01,6320.0,46.3162,46.3249,46.2376,46.2638,6320.0
2015-10-22 12:45:00,53.0,53.0,52.89,52.89,9300.0,46.2551,46.2551,46.1591,46.1591,9300.0
2015-10-22 12:50:00,52.91,52.94,52.85,52.93,32506.0,46.1765,46.2027,46.1242,46.194,32506.0
2015-10-22 12:55:00,52.91,52.91,52.81,52.87,6416.0,46.1765,46.1765,46.0892,46.1416,6416.0
2015-10-22 13:00:00,52.81,52.81,52.72,52.76,5206.0,46.0892,46.0892,46.0107,46.0456,5206.0
2015-10-22 13:05:00,52.76,52.93,52.74,52.93,14500.0,46.0456,46.194,46.0282,46.194,14500.0
2015-10-22 13:10:00,52.93,53.02,52.88,53.01,9863.0,46.194,46.2725,46.1503,46.2638,9863.0
2015-10-22 13:15:00,52.99,53.01,52.87,52.87,7300.0,46.2463,46.2638,46.1416,46.1416,7300.0
2015-10-22 13:20:00,52.88,52.96,52.86,52.96,17406.0,46.1503,46.2202,46.1329,46.2202,17406.0
2015-10-22 13:25:00,52.96,52.97,52.9,52.94,17513.0,46.2202,46.2289,46.1678,46.2027,17513.0
2015-10-22 13:30:00,52.93,53.03,52.93,53.01,22714.0,46.194,46.2813,46.194,46.2638,22714.0
2015-10-22 13:35:00,53.0,53.02,52.98,52.98,12019.0,46.2551,46.2725,46.2376,46.2376,12019.0
2015-10-22 13:40:00,52.97,52.99,52.74,52.74,19943.0,46.2289,46.2463,46.0282,46.0282,19943.0
2015-10-22 13:45:00,52.73,52.8,52.65,52.65,18606.0,46.0194,46.0805,45.9496,45.9496,18606.0
2015-10-22 13:50:00,52.62,52.62,52.52,52.56,18394.0,45.9234,45.9234,45.8362,45.8711,18394.0
2015-10-22 13:55:00,52.59,52.68,52.47,52.47,6540.0,45.8972,45.9758,45.7925,45.7925,6540.0
2015-10-22 14:00:00,52.48,52.51,52.33,52.33,6810.0,45.8012,45.8274,45.6703,45.6703,6810.0
2015-10-22 14:05:00,52.32,52.34,52.22,52.28,7170.0,45.6616,45.6791,45.5743,45.6267,7170.0
2015-10-22 14:10:00,52.29,52.33,52.16,52.2,8239.0,45.6354,45.6703,45.522,45.5569,8239.0
2015-10-22 14:15:00,52.16,52.18,52.01,52.05,17400.0,45.522,45.5394,45.3911,45.426,17400.0
2015-10-22 14:20:00,52.05,52.15,51.98,52.13,11306.0,45.426,45.5132,45.3649,45.4958,11306.0
2015-10-22 14:25:00,52.12,52.19,52.08,52.14,36571.0,45.4871,45.5482,45.4522,45.5045,36571.0
2015-10-22 14:30:00,52.11,52.2,52.07,52.11,23702.0,45.4783,45.5569,45.4434,45.4783,23702.0
2015-10-22 14:35:00,52.12,52.2,52.11,52.14,41975.0,45.4871,45.5569,45.4783,45.5045,41975.0
2015-10-22 14:40:00,52.14,52.15,52.09,52.13,9999.0,45.5045,45.5132,45.4609,45.4958,9999.0
2015-10-22 14:45:00,52.13,52.18,52.07,52.15,17211.0,45.4958,45.5394,45.4434,45.5132,17211.0
2015-10-22 14:50:00,52.18,52.24,52.08,52.19,25939.0,45.5394,45.5918,45.4522,45.5482,25939.0
2015-10-22 14:55:00,52.19,52.27,52.14,52.24,19684.0,45.5482,45.618,45.5045,45.5918,19684.0
2015-10-22 15:00:00,52.25,52.25,52.15,52.24,13713.0,45.6005,45.6005,45.5132,45.5918,13713.0
2015-10-22 15:05:00,52.25,52.28,52.18,52.23,14930.0,45.6005,45.6267,45.5394,45.5831,14930.0
2015-10-22 15:10:00,52.25,52.33,52.24,52.28,14580.0,45.6005,45.6703,45.5918,45.6267,14580.0
2015-10-22 15:15:00,52.29,52.35,52.26,52.27,13502.0,45.6354,45.6878,45.6092,45.618,13502.0
2015-10-22 15:20:00,52.27,52.34,52.24,52.26,23095.0,45.618,45.6791,45.5918,45.6092,23095.0
2015-10-22 15:25:00,52.26,52.39,52.24,52.39,19080.0,45.6092,45.7227,45.5918,45.7227,19080.0
2015-10-22 15:30:00,52.4,52.46,52.37,52.37,15093.0,45.7314,45.7838,45.7052,45.7052,15093.0
2015-10-22 15:35:00,52.38,52.4,52.31,52.35,20352.0,45.714,45.7314,45.6529,45.6878,20352.0
2015-10-22 15:40:00,52.38,52.38,52.33,52.35,19863.0,45.714,45.714,45.6703,45.6878,19863.0
2015-10-22 15:45:00,52.36,52.44,52.35,52.39,27592.0,45.6965,45.7663,45.6878,45.7227,27592.0
2015-10-22 15:50:00,52.38,52.4,52.32,52.34,30741.0,45.714,45.7314,45.6616,45.6791,30741.0
2015-10-22 15:55:00,52.34,52.41,52.33,52.39,50730.0,45.6791,45.7402,45.6703,45.7227,50730.0
2015-10-23 09:30:00,52.87,52.94,52.65,52.8,11664.0,46.1416,46.2027,45.9496,46.0805,11664.0
2015-10-23 09:35:00,52.87,53.05,52.77,52.98,9812.0,46.1416,46.2987,46.0543,46.2376,9812.0
2015-10-23 09:40:00,53.03,53.18,52.69,53.15,56674.0,46.2813,46.4122,45.9845,46.386,56674.0
2015-10-23 09:45:00,53.22,53.39,53.15,53.39,13127.0,46.4471,46.5954,46.386,46.5954,13127.0
2015-10-23 09:50:00,53.39,53.66,53.39,53.55,19341.0,46.5954,46.8311,46.5954,46.7351,19341.0
2015-10-23 09:55:00,53.59,53.64,53.43,53.62,15775.0,46.77,46.8136,46.6303,46.7962,15775.0
2015-10-23 10:00:00,53.61,53.64,53.16,53.25,7790.0,46.7874,46.8136,46.3947,46.4733,7790.0
2015-10-23 10:05:00,53.28,53.35,53.13,53.21,11715.0,46.4994,46.5605,46.3685,46.4383,11715.0
2015-10-23 10:10:00,53.24,53.28,53.08,53.13,10150.0,46.4645,46.4994,46.3249,46.3685,10150.0
2015-10-23 10:15:00,53.12,53.25,52.91,53.01,23502.0,46.3598,46.4733,46.1765,46.2638,23502.0
2015-10-23 10:20:00,53.03,53.05,52.97,53.01,10640.0,46.2813,46.2987,46.2289,46.2638,10640.0
2015-10-23 10:25:00,53.03,53.14,52.91,52.93,7296.0,46.2813,46.3773,46.1765,46.194,7296.0
2015-10-23 10:30:00,52.96,53.22,52.96,53.18,20900.0,46.2202,46.4471,46.2202,46.4122,20900.0
2015-10-23 10:35:00,53.16,53.26,53.08,53.23,31001.0,46.3947,46.482,46.3249,46.4558,31001.0
2015-10-23 10:40:00,53.22,53.4,53.21,53.21,13819.0,46.4471,46.6042,46.4383,46.4383,13819.0
2015-10-23 10:45:00,53.19,53.22,52.91,53.02,13888.0,46.4209,46.4471,46.1765,46.2725,13888.0
2015-10-23 10:50:00,53.04,53.18,53.04,53.13,11000.0,46.29,46.4122,46.29,46.3685,11000.0
2015-10-23 10:55:00,53.11,53.3,52.97,53.26,32674.0,46.3511,46.5169,46.2289,46.482,32674.0
2015-10-23 11:00:00,53.25,53.28,53.19,53.2,12700.0,46.4733,46.4994,46.4209,46.4296,12700.0
2015-10-23 11:05:00,53.21,53.43,53.2,53.35,10682.0,46.4383,46.6303,46.4296,46.5605,10682.0
2015-10-23 11:10:00,53.31,53.33,53.16,53.19,37405.0,46.5256,46.5431,46.3947,46.4209,37405.0
2015-10-23 11:15:00,53.18,53.18,52.85,52.96,11100.0,46.4122,46.4122,46.1242,46.2202,11100.0
2015-10-23 11:20:00,52.96,53.15,52.9,53.04,9078.0,46.2202,46.386,46.1678,46.29,9078.0
2015-10-23 11:25:00,53.01,53.13,53.0,53.07,6250.0,46.2638,46.3685,46.2551,46.3162,6250.0
2015-10-23 11:30:00,53.08,53.13,53.04,53.08,8440.0,46.3249,46.3685,46.29,46.3249,8440.0
2015-10-23 11:35:00,53.05,53.08,52.81,52.92,15370.0,46.2987,46.3249,46.0892,46.1852,15370.0
2015-10-23 11:40:00,52.92,53.07,52.92,53.03,6406.0,46.1852,46.3162,46.1852,46.2813,6406.0
2015-10-23 11:45:00,53.01,53.03,52.96,53.0,5800.0,46.2638,46.2813,46.2202,46.2551,5800.0
2015-10-23 11:50:00,52.99,53.08,52.92,53.06,8104.0,46.2463,46.3249,46.1852,46.3074,8104.0
2015-10-23 11:55:00,53.08,53.12,52.96,53.12,9723.0,46.3249,46.3598,46.2202,46.3598,9723.0
2015-10-23 12:00:00,53.08,53.21,53.05,53.13,5950.0,46.3249,46.4383,46.2987,46.3685,5950.0
2015-10-23 12:05:00,53.1,53.14,52.97,53.06,6600.0,46.3423,46.3773,46.2289,46.3074,6600.0
2015-10-23 12:10:00,53.01,53.03,52.87,52.87,3600.0,46.2638,46.2813,46.1416,46.1416,3600.0
2015-10-23 12:15:00,52.86,52.95,52.79,52.94,5927.0,46.1329,46.2114,46.0718,46.2027,5927.0
2015-10-23 12:20:00,52.94,53.13,52.93,53.08,9535.0,46.2027,46.3685,46.194,46.3249,9535.0
2015-10-23 12:25:00,53.11,53.11,53.03,53.03,1885.0,46.3511,46.3511,46.2813,46.2813,1885.0
2015-10-23 12:30:00,53.02,53.04,52.98,53.0,11325.0,46.2725,46.29,46.2376,46.2551,11325.0
2015-10-23 12:35:00,52.98,53.05,52.96,52.98,8217.0,46.2376,46.2987,46.2202,46.2376,8217.0
2015-10-23 12:40:00,52.98,53.03,52.96,53.02,13325.0,46.2376,46.2813,46.2202,46.2725,13325.0
2015-10-23 12:45:00,53.02,53.04,52.98,52.98,3518.0,46.2725,46.29,46.2376,46.2376,3518.0
2015-10-23 12:50:00,53.0,53.03,52.97,53.01,12500.0,46.2551,46.2813,46.2289,46.2638,12500.0
2015-10-23 12:55:00,53.01,53.12,53.01,53.04,4417.0,46.2638,46.3598,46.2638,46.29,4417.0
2015-10-23 13:00:00,53.02,53.03,52.98,53.0,13565.0,46.2725,46.2813,46.2376,46.2551,13565.0
2015-10-23 13:05:00,52.98,53.12,52.97,53.1,9521.0,46.2376,46.3598,46.2289,46.3423,9521.0
2015-10-23 13:10:00,53.07,53.14,53.07,53.14,4604.0,46.3162,46.3773,46.3162,46.3773,4604.0
2015-10-23 13:15:00,53.15,53.15,53.04,53.07,10687.0,46.386,46.386,46.29,46.3162,10687.0
2015-10-23 13:20:00,53.07,53.09,53.03,53.05,7807.0,46.3162,46.3336,46.2813,46.2987,7807.0
2015-10-23 13:25:00,53.05,53.1,53.0,53.02,10174.0,46.2987,46.3423,46.2551,46.2725,10174.0
2015-10-23 13:30:00,53.0,53.0,52.94,52.95,10811.0,46.2551,46.2551,46.2027,46.2114,10811.0
2015-10-23 13:35:00,52.96,53.01,52.95,52.98,14590.0,46.2202,46.2638,46.2114,46.2376,14590.0
2015-10-23 13:40:00,52.99,53.03,52.97,52.97,5400.0,46.2463,46.2813,46.2289,46.2289,5400.0
2015-10-23 13:45:00,52.96,53.04,52.96,53.01,6800.0,46.2202,46.29,46.2202,46.2638,6800.0
2015-10-23 13:50:00,53.03,53.03,52.93,52.95,3556.0,46.2813,46.2813,46.194,46.2114,3556.0
2015-10-23 13:55:00,52.92,53.02,52.92,52.97,18769.0,46.1852,46.2725,46.1852,46.2289,18769.0
2015-10-23 14:00:00,52.97,53.0,52.94,52.99,4200.0,46.2289,46.2551,46.2027,46.2463,4200.0
2015-10-23 14:05:00,52.99,53.01,52.97,53.0,4400.0,46.2463,46.2638,46.2289,46.2551,4400.0
2015-10-23 14:10:00,53.0,53.0,52.9,52.9,9103.0,46.2551,46.2551,46.1678,46.1678,9103.0
2015-10-23 14:15:00,52.89,52.92,52.81,52.84,13308.0,46.1591,46.1852,46.0892,46.1154,13308.0
2015-10-23 14:20:00,52.84,52.87,52.81,52.87,10900.0,46.1154,46.1416,46.0892,46.1416,10900.0
2015-10-23 14:25:00,52.87,52.91,52.82,52.82,8135.0,46.1416,46.1765,46.098,46.098,8135.0
2015-10-23 14:30:00,52.84,52.84,52.76,52.76,19946.0,46.1154,46.1154,46.0456,46.0456,19946.0
2015-10-23 14:35:00,52.76,52.76,52.67,52.73,9918.0,46.0456,46.0456,45.9671,46.0194,9918.0
2015-10-23 14:40:00,52.72,52.79,52.72,52.79,1996.0,46.0107,46.0718,46.0107,46.0718,1996.0
2015-10-23 14:45:00,52.8,52.81,52.75,52.77,15279.0,46.0805,46.0892,46.0369,46.0543,15279.0
2015-10-23 14:50:00,52.78,52.79,52.71,52.71,11941.0,46.0631,46.0718,46.002,46.002,11941.0
2015-10-23 14:55:00,52.72,52.79,52.72,52.75,11451.0,46.0107,46.0718,46.0107,46.0369,11451.0
2015-10-23 15:00:00,52.74,52.8,52.72,52.76,18080.0,46.0282,46.0805,46.0107,46.0456,18080.0
2015-10-23 15:05:00,52.75,52.75,52.64,52.67,14200.0,46.0369,46.0369,45.9409,45.9671,14200.0
2015-10-23 15:10:00,52.67,52.7,52.58,52.63,21106.0,45.9671,45.9932,45.8885,45.9322,21106.0
2015-10-23 15:15:00,52.65,52.68,52.64,52.64,12730.0,45.9496,45.9758,45.9409,45.9409,12730.0
2015-10-23 15:20:00,52.64,52.65,52.58,52.58,16510.0,45.9409,45.9496,45.8885,45.8885,16510.0
2015-10-23 15:25:00,52.58,52.6,52.5,52.53,14100.0,45.8885,45.906,45.8187,45.8449,14100.0
2015-10-23 15:30:00,52.54,52.6,52.5,52.54,14010.0,45.8536,45.906,45.8187,45.8536,14010.0
2015-10-23 15:35:00,52.55,52.58,52.5,52.51,17255.0,45.8623,45.8885,45.8187,45.8274,17255.0
2015-10-23 15:40:00,52.5,52.58,52.49,52.51,22843.0,45.8187,45.8885,45.81,45.8274,22843.0
2015-10-23 15:45:00,52.52,52.62,52.51,52.62,24385.0,45.8362,45.9234,45.8274,45.9234,24385.0
2015-10-23 15:50:00,52.62,52.64,52.52,52.52,32172.0,45.9234,45.9409,45.8362,45.8362,32172.0
2015-10-23 15:55:00,52.53,52.6,52.53,52.57,52903.0,45.8449,45.906,45.8449,45.8798,52903.0
2015-10-26 09:30:00,52.43,52.84,52.43,52.84,3808.0,45.7576,46.1154,45.7576,46.1154,3808.0
2015-10-26 09:35:00,52.72,52.87,52.58,52.72,1965.0,46.0107,46.1416,45.8885,46.0107,1965.0
2015-10-26 09:40:00,52.71,52.79,52.57,52.67,6188.0,46.002,46.0718,45.8798,45.9671,6188.0
2015-10-26 09:45:00,52.64,52.67,52.28,52.33,4400.0,45.9409,45.9671,45.6267,45.6703,4400.0
2015-10-26 09:50:00,52.28,52.46,52.2,52.2,15188.0,45.6267,45.7838,45.5569,45.5569,15188.0
2015-10-26 09:55:00,52.27,52.27,52.06,52.11,5860.0,45.618,45.618,45.4347,45.4783,5860.0
2015-10-26 10:00:00,52.11,52.3,52.05,52.26,5000.0,45.4783,45.6442,45.426,45.6092,5000.0
2015-10-26 10:05:00,52.21,52.38,52.21,52.38,4999.0,45.5656,45.714,45.5656,45.714,4999.0
2015-10-26 10:10:00,52.34,52.35,52.22,52.24,2900.0,45.6791,45.6878,45.5743,45.5918,2900.0
2015-10-26 10:15:00,52.23,52.38,52.23,52.24,6680.0,45.5831,45.714,45.5831,45.5918,6680.0
2015-10-26 10:20:00,52.27,52.31,52.2,52.23,7100.0,45.618,45.6529,45.5569,45.5831,7100.0
2015-10-26 10:25:00,52.29,52.32,52.21,52.29,5225.0,45.6354,45.6616,45.5656,45.6354,5225.0
2015-10-26 10:30:00,52.26,52.58,52.26,52.48,6900.0,45.6092,45.8885,45.6092,45.8012,6900.0
2015-10-26 10:35:00,52.53,52.55,52.4,52.4,7857.0,45.8449,45.8623,45.7314,45.7314,7857.0
2015-10-26 10:40:00,52.38,52.58,52.33,52.41,25436.0,45.714,45.8885,45.6703,45.7402,25436.0
2015-10-26 10:45:00,52.41,52.51,52.3,52.34,24458.0,45.7402,45.8274,45.6442,45.6791,24458.0
2015-10-26 10:50:00,52.32,52.63,52.31,52.52,13800.0,45.6616,45.9322,45.6529,45.8362,13800.0
2015-10-26 10:55:00,52.59,52.66,52.47,52.62,12200.0,45.8972,45.9583,45.7925,45.9234,12200.0
2015-10-26 11:00:00,52.6,52.63,52.55,52.6,3457.0,45.906,45.9322,45.8623,45.906,3457.0
2015-10-26 11:05:00,52.59,52.66,52.59,52.65,4981.0,45.8972,45.9583,45.8972,45.9496,4981.0
2015-10-26 11:10:00,52.66,52.66,52.53,52.57,4600.0,45.9583,45.9583,45.8449,45.8798,4600.0
2015-10-26 11:15:00,52.56,52.61,52.45,52.45,4204.0,45.8711,45.9147,45.7751,45.7751,4204.0
2015-10-26 11:20:00,52.42,52.44,52.29,52.32,7314.0,45.7489,45.7663,45.6354,45.6616,7314.0
2015-10-26 11:25:00,52.31,52.4,52.24,52.31,15427.0,45.6529,45.7314,45.5918,45.6529,15427.0
2015-10-26 11:30:00,52.33,52.55,52.29,52.55,21114.0,45.6703,45.8623,45.6354,45.8623,21114.0
2015-10-26 11:35:00,52.58,52.67,52.42,52.42,13584.0,45.8885,45.9671,45.7489,45.7489,13584.0
2015-10-26 11:40:00,52.41,52.65,52.39,52.62,28216.0,45.7402,45.9496,45.7227,45.9234,28216.0
2015-10-26 11:45:00,52.65,52.67,52.48,52.56,28507.0,45.9496,45.9671,45.8012,45.8711,28507.0
2015-10-26 11:50:00,52.56,52.59,52.41,52.54,16754.0,45.8711,45.8972,45.7402,45.8536,16754.0
2015-10-26 11:55:00,52.55,52.6,52.44,52.44,9051.0,45.8623,45.906,45.7663,45.7663,9051.0
2015-10-26 12:00:00,52.44,52.56,52.42,52.45,5067.0,45.7663,45.8711,45.7489,45.7751,5067.0
2015-10-26 12:05:00,52.43,52.65,52.43,52.6,12511.0,45.7576,45.9496,45.7576,45.906,12511.0
2015-10-26 12:10:00,52.58,52.67,52.56,52.59,18590.0,45.8885,45.9671,45.8711,45.8972,18590.0
2015-10-26 12:15:00,52.63,52.67,52.56,52.62,10120.0,45.9322,45.9671,45.8711,45.9234,10120.0
2015-10-26 12:20:00,52.62,52.73,52.6,52.7,9087.0,45.9234,46.0194,45.906,45.9932,9087.0
2015-10-26 12:25:00,52.7,52.8,52.64,52.78,3819.0,45.9932,46.0805,45.9409,46.0631,3819.0
2015-10-26 12:30:00,52.8,52.83,52.71,52.75,3427.0,46.0805,46.1067,46.002,46.0369,3427.0
2015-10-26 12:35:00,52.77,52.82,52.76,52.78,2600.0,46.0543,46.098,46.0456,46.0631,2600.0
2015-10-26 12:40:00,52.82,52.91,52.82,52.88,3517.0,46.098,46.1765,46.098,46.1503,3517.0
2015-10-26 12:45:00,52.88,52.92,52.83,52.9,4643.0,46.1503,46.1852,46.1067,46.1678,4643.0
2015-10-26 12:50:00,52.86,52.92,52.82,52.86,17896.0,46.1329,46.1852,46.098,46.1329,17896.0
2015-10-26 12:55:00,52.83,52.95,52.77,52.85,19400.0,46.1067,46.2114,46.0543,46.1242,19400.0
2015-10-26 13:00:00,52.83,52.83,52.67,52.71,21067.0,46.1067,46.1067,45.9671,46.002,21067.0
2015-10-26 13:05:00,52.73,52.82,52.7,52.72,8723.0,46.0194,46.098,45.9932,46.0107,8723.0
2015-10-26 13:10:00,52.75,52.8,52.65,52.68,19557.0,46.0369,46.0805,45.9496,45.9758,19557.0
2015-10-26 13:15:00,52.67,52.8,52.64,52.79,17536.0,45.9671,46.0805,45.9409,46.0718,17536.0
2015-10-26 13:20:00,52.81,52.83,52.74,52.76,15671.0,46.0892,46.1067,46.0282,46.0456,15671.0
2015-10-26 13:25:00,52.79,52.88,52.79,52.85,4600.0,46.0718,46.1503,46.0718,46.1242,4600.0
2015-10-26 13:30:00,52.82,52.97,52.82,52.95,4298.0,46.098,46.2289,46.098,46.2114,4298.0
2015-10-26 13:35:00,52.94,52.94,52.8,52.8,2400.0,46.2027,46.2027,46.0805,46.0805,2400.0
2015-10-26 13:40:00,52.78,52.85,52.78,52.81,5200.0,46.0631,46.1242,46.0631,46.0892,5200.0
2015-10-26 13:45:00,52.81,52.88,52.79,52.81,10593.0,46.0892,46.1503,46.0718,46.0892,10593.0
2015-10-26 13:50:00,52.79,52.82,52.65,52.73,22669.0,46.0718,46.098,45.9496,46.0194,22669.0
2015-10-26 13:55:00,52.74,52.78,52.6,52.64,49932.0,46.0282,46.0631,45.906,45.9409,49932.0
2015-10-26 14:00:00,52.6,52.72,52.6,52.6,34211.0,45.906,46.0107,45.906,45.906,34211.0
2015-10-26 14:05:00,52.61,52.67,52.6,52.66,10143.0,45.9147,45.9671,45.906,45.9583,10143.0
2015-10-26 14:10:00,52.65,52.66,52.54,52.64,7133.0,45.9496,45.9583,45.8536,45.9409,7133.0
2015-10-26 14:15:00,52.61,52.72,52.58,52.61,27863.0,45.9147,46.0107,45.8885,45.9147,27863.0
2015-10-26 14:20:00,52.59,52.72,52.59,52.66,16984.0,45.8972,46.0107,45.8972,45.9583,16984.0
2015-10-26 14:25:00,52.68,52.69,52.57,52.58,9550.0,45.9758,45.9845,45.8798,45.8885,9550.0
2015-10-26 14:30:00,52.58,52.65,52.56,52.6,9667.0,45.8885,45.9496,45.8711,45.906,9667.0
2015-10-26 14:35:00,52.61,52.66,52.59,52.63,4409.0,45.9147,45.9583,45.8972,45.9322,4409.0
2015-10-26 14:40:00,52.62,52.65,52.59,52.65,4457.0,45.9234,45.9496,45.8972,45.9496,4457.0
2015-10-26 14:45:00,52.66,52.7,52.58,52.59,7164.0,45.9583,45.9932,45.8885,45.8972,7164.0
2015-10-26 14:50:00,52.63,52.63,52.52,52.55,10596.0,45.9322,45.9322,45.8362,45.8623,10596.0
2015-10-26 14:55:00,52.55,52.62,52.54,52.6,16946.0,45.8623,45.9234,45.8536,45.906,16946.0
2015-10-26 15:00:00,52.59,52.6,52.51,52.6,7057.0,45.8972,45.906,45.8274,45.906,7057.0
2015-10-26 15:05:00,52.59,52.63,52.56,52.63,8055.0,45.8972,45.9322,45.8711,45.9322,8055.0
2015-10-26 15:10:00,52.67,52.67,52.6,52.66,5524.0,45.9671,45.9671,45.906,45.9583,5524.0
2015-10-26 15:15:00,52.66,52.7,52.61,52.68,5349.0,45.9583,45.9932,45.9147,45.9758,5349.0
2015-10-26 15:20:00,52.68,52.7,52.56,52.63,22900.0,45.9758,45.9932,45.8711,45.9322,22900.0
2015-10-26 15:25:00,52.61,52.67,52.6,52.67,9000.0,45.9147,45.9671,45.906,45.9671,9000.0
2015-10-26 15:30:00,52.66,52.68,52.62,52.63,7061.0,45.9583,45.9758,45.9234,45.9322,7061.0
2015-10-26 15:35:00,52.62,52.68,52.58,52.6,19160.0,45.9234,45.9758,45.8885,45.906,19160.0
2015-10-26 15:40:00,52.63,52.65,52.58,52.61,8985.0,45.9322,45.9496,45.8885,45.9147,8985.0
2015-10-26 15:45:00,52.62,52.72,52.62,52.66,15828.0,45.9234,46.0107,45.9234,45.9583,15828.0
2015-10-26 15:50:00,52.68,52.71,52.65,52.69,22641.0,45.9758,46.002,45.9496,45.9845,22641.0
2015-10-26 15:55:00,52.69,52.75,52.66,52.66,31477.0,45.9845,46.0369,45.9583,45.9583,31477.0
2015-10-27 09:30:00,52.24,52.5,51.86,51.88,9472.0,45.5918,45.8187,45.2601,45.2776,9472.0
2015-10-27 09:35:00,51.88,52.01,51.71,51.76,17480.0,45.2776,45.3911,45.1292,45.1729,17480.0
2015-10-27 09:40:00,51.75,51.94,51.68,51.94,4300.0,45.1641,45.33,45.1031,45.33,4300.0
2015-10-27 09:45:00,51.96,52.26,51.94,51.98,9300.0,45.3474,45.6092,45.33,45.3649,9300.0
2015-10-27 09:50:00,52.0,52.08,51.83,52.0,4300.0,45.3823,45.4522,45.234,45.3823,4300.0
2015-10-27 09:55:00,52.11,52.35,52.09,52.28,19369.0,45.4783,45.6878,45.4609,45.6267,19369.0
2015-10-27 10:00:00,52.28,52.47,52.16,52.47,42350.0,45.6267,45.7925,45.522,45.7925,42350.0
2015-10-27 10:05:00,52.45,52.5,52.28,52.43,29965.0,45.7751,45.8187,45.6267,45.7576,29965.0
2015-10-27 10:10:00,52.44,52.44,51.84,51.93,21450.0,45.7663,45.7663,45.2427,45.3212,21450.0
2015-10-27 10:15:00,51.95,52.0,51.63,51.63,13691.0,45.3387,45.3823,45.0594,45.0594,13691.0
2015-10-27 10:20:00,51.62,51.71,51.56,51.66,11867.0,45.0507,45.1292,44.9983,45.0856,11867.0
2015-10-27 10:25:00,51.67,51.75,51.58,51.68,17779.0,45.0943,45.1641,45.0158,45.1031,17779.0
2015-10-27 10:30:00,51.67,51.7,51.46,51.56,15400.0,45.0943,45.1205,44.9111,44.9983,15400.0
2015-10-27 10:35:00,51.58,51.62,51.49,51.49,9000.0,45.0158,45.0507,44.9372,44.9372,9000.0
2015-10-27 10:40:00,51.52,51.69,51.52,51.63,8126.0,44.9634,45.1118,44.9634,45.0594,8126.0
2015-10-27 10:45:00,51.66,51.71,51.58,51.61,5165.0,45.0856,45.1292,45.0158,45.042,5165.0
2015-10-27 10:50:00,51.61,51.7,51.49,51.53,16793.0,45.042,45.1205,44.9372,44.9721,16793.0
2015-10-27 10:55:00,51.56,51.58,51.46,51.54,25147.0,44.9983,45.0158,44.9111,44.9809,25147.0
2015-10-27 11:00:00,51.52,51.71,51.49,51.71,13137.0,44.9634,45.1292,44.9372,45.1292,13137.0
2015-10-27 11:05:00,51.72,51.86,51.67,51.67,11487.0,45.138,45.2601,45.0943,45.0943,11487.0
2015-10-27 11:10:00,51.68,51.81,51.65,51.77,25374.0,45.1031,45.2165,45.0769,45.1816,25374.0
2015-10-27 11:15:00,51.77,51.82,51.6,51.67,20890.0,45.1816,45.2252,45.0332,45.0943,20890.0
2015-10-27 11:20:00,51.7,51.8,51.61,51.7,19300.0,45.1205,45.2078,45.042,45.1205,19300.0
2015-10-27 11:25:00,51.7,51.76,51.55,51.56,14844.0,45.1205,45.1729,44.9896,44.9983,14844.0
2015-10-27 11:30:00,51.57,51.66,51.37,51.43,20344.0,45.0071,45.0856,44.8325,44.8849,20344.0
2015-10-27 11:35:00,51.4,51.53,51.34,51.53,23130.0,44.8587,44.9721,44.8063,44.9721,23130.0
2015-10-27 11:40:00,51.54,51.64,51.46,51.56,37958.0,44.9809,45.0681,44.9111,44.9983,37958.0
2015-10-27 11:45:00,51.51,51.73,51.51,51.69,20074.0,44.9547,45.1467,44.9547,45.1118,20074.0
2015-10-27 11:50:00,51.73,51.73,51.59,51.59,8076.0,45.1467,45.1467,45.0245,45.0245,8076.0
2015-10-27 11:55:00,51.57,51.63,51.45,51.48,23733.0,45.0071,45.0594,44.9023,44.9285,23733.0
2015-10-27 12:00:00,51.49,51.57,51.28,51.35,36277.0,44.9372,45.0071,44.754,44.8151,36277.0
2015-10-27 12:05:00,51.35,51.44,51.32,51.39,14501.0,44.8151,44.8936,44.7889,44.85,14501.0
2015-10-27 12:10:00,51.41,51.42,51.24,51.3,8126.0,44.8674,44.8761,44.7191,44.7714,8126.0
2015-10-27 12:15:00,51.31,51.42,51.31,51.41,11020.0,44.7801,44.8761,44.7801,44.8674,11020.0
2015-10-27 12:20:00,51.43,51.47,51.42,51.47,19300.0,44.8849,44.9198,44.8761,44.9198,19300.0
2015-10-27 12:25:00,51.5,51.57,51.46,51.47,6283.0,44.946,45.0071,44.9111,44.9198,6283.0
2015-10-27 12:30:00,51.46,51.65,51.45,51.65,7600.0,44.9111,45.0769,44.9023,45.0769,7600.0
2015-10-27 12:35:00,51.64,51.69,51.58,51.61,6647.0,45.0681,45.1118,45.0158,45.042,6647.0
2015-10-27 12:40:00,51.62,51.62,51.42,51.45,12228.0,45.0507,45.0507,44.8761,44.9023,12228.0
2015-10-27 12:45:00,51.43,51.52,51.43,51.46,7500.0,44.8849,44.9634,44.8849,44.9111,7500.0
2015-10-27 12:50:00,51.47,51.47,51.34,51.34,12467.0,44.9198,44.9198,44.8063,44.8063,12467.0
2015-10-27 12:55:00,51.34,51.34,51.21,51.23,7200.0,44.8063,44.8063,44.6929,44.7103,7200.0
2015-10-27 13:00:00,51.22,51.22,51.02,51.06,16522.0,44.7016,44.7016,44.527,44.562,16522.0
2015-10-27 13:05:00,51.07,51.32,51.06,51.31,34346.0,44.5707,44.7889,44.562,44.7801,34346.0
2015-10-27 13:10:00,51.33,51.4,51.22,51.4,30018.0,44.7976,44.8587,44.7016,44.8587,30018.0
2015-10-27 13:15:00,51.37,51.5,51.33,51.39,28057.0,44.8325,44.946,44.7976,44.85,28057.0
2015-10-27 13:20:00,51.37,51.54,51.36,51.45,22129.0,44.8325,44.9809,44.8238,44.9023,22129.0
2015-10-27 13:25:00,51.46,51.58,51.43,51.55,13844.0,44.9111,45.0158,44.8849,44.9896,13844.0
2015-10-27 13:30:00,51.56,51.62,51.56,51.59,6113.0,44.9983,45.0507,44.9983,45.0245,6113.0
2015-10-27 13:35:00,51.62,51.62,51.51,51.56,21006.0,45.0507,45.0507,44.9547,44.9983,21006.0
2015-10-27 13:40:00,51.55,51.68,51.54,51.54,14725.0,44.9896,45.1031,44.9809,44.9809,14725.0
2015-10-27 13:45:00,51.53,51.63,51.52,51.61,8206.0,44.9721,45.0594,44.9634,45.042,8206.0
2015-10-27 13:50:00,51.61,51.65,51.54,51.6,20040.0,45.042,45.0769,44.9809,45.0332,20040.0
2015-10-27 13:55:00,51.61,51.78,51.6,51.73,9336.0,45.042,45.1903,45.0332,45.1467,9336.0
2015-10-27 14:00:00,51.71,51.73,51.55,51.55,7288.0,45.1292,45.1467,44.9896,44.9896,7288.0
2015-10-27 14:05:00,51.57,51.58,51.48,51.48,14796.0,45.0071,45.0158,44.9285,44.9285,14796.0
2015-10-27 14:10:00,51.48,51.57,51.4,51.4,15961.0,44.9285,45.0071,44.8587,44.8587,15961.0
2015-10-27 14:15:00,51.42,51.5,51.35,51.42,18206.0,44.8761,44.946,44.8151,44.8761,18206.0
2015-10-27 14:20:00,51.4,51.53,51.4,51.49,6629.0,44.8587,44.9721,44.8587,44.9372,6629.0
2015-10-27 14:25:00,51.52,51.52,51.39,51.45,8487.0,44.9634,44.9634,44.85,44.9023,8487.0
2015-10-27 14:30:00,51.45,51.48,51.44,51.48,7423.0,44.9023,44.9285,44.8936,44.9285,7423.0
2015-10-27 14:35:00,51.47,51.51,51.44,51.44,9092.0,44.9198,44.9547,44.8936,44.8936,9092.0
2015-10-27 14:40:00,51.46,51.52,51.44,51.52,19306.0,44.9111,44.9634,44.8936,44.9634,19306.0
2015-10-27 14:45:00,51.52,51.62,51.52,51.62,7295.0,44.9634,45.0507,44.9634,45.0507,7295.0
2015-10-27 14:50:00,51.61,51.67,51.61,51.66,5512.0,45.042,45.0943,45.042,45.0856,5512.0
2015-10-27 14:55:00,51.67,51.68,51.6,51.66,6830.0,45.0943,45.1031,45.0332,45.0856,6830.0
2015-10-27 15:00:00,51.61,51.63,51.57,51.57,7112.0,45.042,45.0594,45.0071,45.0071,7112.0
2015-10-27 15:05:00,51.57,51.63,51.49,51.52,16058.0,45.0071,45.0594,44.9372,44.9634,16058.0
2015-10-27 15:10:00,51.54,51.6,51.52,51.53,8180.0,44.9809,45.0332,44.9634,44.9721,8180.0
2015-10-27 15:15:00,51.53,51.54,51.44,51.44,11656.0,44.9721,44.9809,44.8936,44.8936,11656.0
2015-10-27 15:20:00,51.44,51.58,51.42,51.52,19744.0,44.8936,45.0158,44.8761,44.9634,19744.0
2015-10-27 15:25:00,51.51,51.59,51.42,51.45,22600.0,44.9547,45.0245,44.8761,44.9023,22600.0
2015-10-27 15:30:00,51.46,51.48,51.35,51.46,23676.0,44.9111,44.9285,44.8151,44.9111,23676.0
2015-10-27 15:35:00,51.45,51.53,51.42,51.53,15562.0,44.9023,44.9721,44.8761,44.9721,15562.0
2015-10-27 15:40:00,51.52,51.7,51.52,51.57,16751.0,44.9634,45.1205,44.9634,45.0071,16751.0
2015-10-27 15:45:00,51.59,51.74,51.58,51.72,30089.0,45.0245,45.1554,45.0158,45.138,30089.0
2015-10-27 15:50:00,51.72,51.79,51.66,51.78,61460.0,45.138,45.1991,45.0856,45.1903,61460.0
2015-10-27 15:55:00,51.78,51.94,51.78,51.92,152448.0,45.1903,45.33,45.1903,45.3125,152448.0
2015-10-28 09:30:00,52.05,52.2,51.78,52.08,25355.0,45.426,45.5569,45.1903,45.4522,25355.0
2015-10-28 09:35:00,52.08,52.28,52.06,52.1,20350.0,45.4522,45.6267,45.4347,45.4696,20350.0
2015-10-28 09:40:00,52.07,52.38,52.06,52.32,22408.0,45.4434,45.714,45.4347,45.6616,22408.0
2015-10-28 09:45:00,52.4,52.44,52.28,52.37,5600.0,45.7314,45.7663,45.6267,45.7052,5600.0
2015-10-28 09:50:00,52.35,52.61,52.34,52.47,4859.0,45.6878,45.9147,45.6791,45.7925,4859.0
2015-10-28 09:55:00,52.54,52.7,52.48,52.67,11265.0,45.8536,45.9932,45.8012,45.9671,11265.0
2015-10-28 10:00:00,52.7,52.98,52.7,52.97,14330.0,45.9932,46.2376,45.9932,46.2289,14330.0
2015-10-28 10:05:00,53.0,53.04,52.94,52.95,3700.0,46.2551,46.29,46.2027,46.2114,3700.0
2015-10-28 10:10:00,52.93,52.99,52.86,52.91,16709.0,46.194,46.2463,46.1329,46.1765,16709.0
2015-10-28 10:15:00,52.91,53.04,52.88,52.95,7800.0,46.1765,46.29,46.1503,46.2114,7800.0
2015-10-28 10:20:00,52.94,53.2,52.93,53.12,18384.0,46.2027,46.4296,46.194,46.3598,18384.0
2015-10-28 10:25:00,53.13,53.16,52.87,52.92,28219.0,46.3685,46.3947,46.1416,46.1852,28219.0
2015-10-28 10:30:00,52.93,53.08,52.93,53.0,19495.0,46.194,46.3249,46.194,46.2551,19495.0
2015-10-28 10:35:00,53.03,53.26,52.99,53.22,23220.0,46.2813,46.482,46.2463,46.4471,23220.0
2015-10-28 10:40:00,53.19,53.34,53.13,53.27,23497.0,46.4209,46.5518,46.3685,46.4907,23497.0
2015-10-28 10:45:00,53.25,53.52,53.23,53.38,27336.0,46.4733,46.7089,46.4558,46.5867,27336.0
2015-10-28 10:50:00,53.35,53.41,53.25,53.27,7975.0,46.5605,46.6129,46.4733,46.4907,7975.0
2015-10-28 10:55:00,53.29,53.4,53.26,53.36,33795.0,46.5082,46.6042,46.482,46.5693,33795.0
2015-10-28 11:00:00,53.36,53.58,53.36,53.58,22515.0,46.5693,46.7613,46.5693,46.7613,22515.0
2015-10-28 11:05:00,53.58,53.58,53.44,53.52,12814.0,46.7613,46.7613,46.6391,46.7089,12814.0
2015-10-28 11:10:00,53.54,53.59,53.42,53.5,31336.0,46.7263,46.77,46.6216,46.6914,31336.0
2015-10-28 11:15:00,53.53,53.55,53.31,53.34,11200.0,46.7176,46.7351,46.5256,46.5518,11200.0
2015-10-28 11:20:00,53.36,53.42,53.31,53.39,5993.0,46.5693,46.6216,46.5256,46.5954,5993.0
2015-10-28 11:25:00,53.41,53.49,53.41,53.44,7940.0,46.6129,46.6827,46.6129,46.6391,7940.0
2015-10-28 11:30:00,53.43,53.55,53.43,53.48,5850.0,46.6303,46.7351,46.6303,46.674,5850.0
2015-10-28 11:35:00,53.48,53.62,53.48,53.59,6318.0,46.674,46.7962,46.674,46.77,6318.0
2015-10-28 11:40:00,53.6,53.69,53.6,53.65,9865.0,46.7787,46.8573,46.7787,46.8223,9865.0
2015-10-28 11:45:00,53.66,53.66,53.55,53.65,5674.0,46.8311,46.8311,46.7351,46.8223,5674.0
2015-10-28 11:50:00,53.63,53.79,53.63,53.75,8872.0,46.8049,46.9445,46.8049,46.9096,8872.0
2015-10-28 11:55:00,53.75,53.85,53.7,53.78,21307.0,46.9096,46.9969,46.866,46.9358,21307.0
2015-10-28 12:00:00,53.77,53.82,53.68,53.78,15577.0,46.9271,46.9707,46.8485,46.9358,15577.0
2015-10-28 12:05:00,53.79,53.84,53.63,53.66,36243.0,46.9445,46.9882,46.8049,46.8311,36243.0
2015-10-28 12:10:00,53.66,53.69,53.56,53.56,27684.0,46.8311,46.8573,46.7438,46.7438,27684.0
2015-10-28 12:15:00,53.55,53.56,53.39,53.39,16550.0,46.7351,46.7438,46.5954,46.5954,16550.0
2015-10-28 12:20:00,53.38,53.61,53.36,53.56,19692.0,46.5867,46.7874,46.5693,46.7438,19692.0
2015-10-28 12:25:00,53.56,53.69,53.51,53.65,31142.0,46.7438,46.8573,46.7002,46.8223,31142.0
2015-10-28 12:30:00,53.62,53.67,53.54,53.63,6900.0,46.7962,46.8398,46.7263,46.8049,6900.0
2015-10-28 12:35:00,53.65,53.74,53.64,53.65,6300.0,46.8223,46.9009,46.8136,46.8223,6300.0
2015-10-28 12:40:00,53.65,53.74,53.6,53.65,6017.0,46.8223,46.9009,46.7787,46.8223,6017.0
2015-10-28 12:45:00,53.67,53.71,53.56,53.63,9954.0,46.8398,46.8747,46.7438,46.8049,9954.0
2015-10-28 12:50:00,53.63,53.63,53.54,53.6,4600.0,46.8049,46.8049,46.7263,46.7787,4600.0
2015-10-28 12:55:00,53.61,53.62,53.54,53.58,11125.0,46.7874,46.7962,46.7263,46.7613,11125.0
2015-10-28 13:00:00,53.57,53.75,53.57,53.72,13002.0,46.7525,46.9096,46.7525,46.8834,13002.0
2015-10-28 13:05:00,53.71,53.72,53.63,53.65,6222.0,46.8747,46.8834,46.8049,46.8223,6222.0
2015-10-28 13:10:00,53.64,53.73,53.57,53.63,39139.0,46.8136,46.8922,46.7525,46.8049,39139.0
2015-10-28 13:15:00,53.63,53.69,53.62,53.65,15633.0,46.8049,46.8573,46.7962,46.8223,15633.0
2015-10-28 13:20:00,53.67,53.77,53.56,53.6,7833.0,46.8398,46.9271,46.7438,46.7787,7833.0
2015-10-28 13:25:00,53.6,53.63,53.54,53.63,7401.0,46.7787,46.8049,46.7263,46.8049,7401.0
2015-10-28 13:30:00,53.61,53.63,53.58,53.63,12145.0,46.7874,46.8049,46.7613,46.8049,12145.0
2015-10-28 13:35:00,53.62,53.66,53.59,53.65,28567.0,46.7962,46.8311,46.77,46.8223,28567.0
2015-10-28 13:40:00,53.65,53.74,53.65,53.68,4700.0,46.8223,46.9009,46.8223,46.8485,4700.0
2015-10-28 13:45:00,53.65,53.71,53.65,53.7,11978.0,46.8223,46.8747,46.8223,46.866,11978.0
2015-10-28 13:50:00,53.67,53.75,53.67,53.7,6042.0,46.8398,46.9096,46.8398,46.866,6042.0
2015-10-28 13:55:00,53.72,54.06,53.72,54.02,8451.0,46.8834,47.1802,46.8834,47.1453,8451.0
2015-10-28 14:00:00,54.06,54.07,53.52,53.62,33512.0,47.1802,47.1889,46.7089,46.7962,33512.0
2015-10-28 14:05:00,53.63,53.66,53.45,53.62,13555.0,46.8049,46.8311,46.6478,46.7962,13555.0
2015-10-28 14:10:00,53.62,53.65,53.26,53.26,154929.0,46.7962,46.8223,46.482,46.482,154929.0
2015-10-28 14:15:00,53.34,53.34,52.88,52.95,23721.0,46.5518,46.5518,46.1503,46.2114,23721.0
2015-10-28 14:20:00,52.95,53.16,52.93,53.09,40875.0,46.2114,46.3947,46.194,46.3336,40875.0
2015-10-28 14:25:00,53.1,53.16,53.02,53.06,38535.0,46.3423,46.3947,46.2725,46.3074,38535.0
2015-10-28 14:30:00,53.07,53.07,52.87,52.97,19190.0,46.3162,46.3162,46.1416,46.2289,19190.0
2015-10-28 14:35:00,52.97,53.07,52.92,53.0,22529.0,46.2289,46.3162,46.1852,46.2551,22529.0
2015-10-28 14:40:00,52.99,53.11,52.92,52.93,18003.0,46.2463,46.3511,46.1852,46.194,18003.0
2015-10-28 14:45:00,52.94,53.04,52.92,52.96,12459.0,46.2027,46.29,46.1852,46.2202,12459.0
2015-10-28 14:50:00,52.96,53.1,52.95,53.01,20600.0,46.2202,46.3423,46.2114,46.2638,20600.0
2015-10-28 14:55:00,53.02,53.17,53.0,53.16,14183.0,46.2725,46.4034,46.2551,46.3947,14183.0
2015-10-28 15:00:00,53.21,53.35,53.12,53.23,14965.0,46.4383,46.5605,46.3598,46.4558,14965.0
2015-10-28 15:05:00,53.21,53.53,53.21,53.43,20810.0,46.4383,46.7176,46.4383,46.6303,20810.0
2015-10-28 15:10:00,53.39,53.53,53.3,53.48,25927.0,46.5954,46.7176,46.5169,46.674,25927.0
2015-10-28 15:15:00,53.5,53.57,53.47,53.47,15022.0,46.6914,46.7525,46.6653,46.6653,15022.0
2015-10-28 15:20:00,53.47,53.51,53.37,53.4,12065.0,46.6653,46.7002,46.578,46.6042,12065.0
2015-10-28 15:25:00,53.4,53.47,53.32,53.41,14949.0,46.6042,46.6653,46.5343,46.6129,14949.0
2015-10-28 15:30:00,53.45,53.57,53.42,53.42,7642.0,46.6478,46.7525,46.6216,46.6216,7642.0
2015-10-28 15:35:00,53.4,53.64,53.4,53.6,15990.0,46.6042,46.8136,46.6042,46.7787,15990.0
2015-10-28 15:40:00,53.59,53.67,53.55,53.61,20227.0,46.77,46.8398,46.7351,46.7874,20227.0
2015-10-28 15:45:00,53.6,53.66,53.5,53.54,39928.0,46.7787,46.8311,46.6914,46.7263,39928.0
2015-10-28 15:50:00,53.55,53.55,53.44,53.5,60213.0,46.7351,46.7351,46.6391,46.6914,60213.0
2015-10-28 15:55:00,53.5,53.59,53.49,53.59,75493.0,46.6914,46.77,46.6827,46.77,75493.0
2015-10-29 09:30:00,53.33,53.68,53.09,53.47,8770.0,46.5431,46.8485,46.3336,46.6653,8770.0
2015-10-29 09:35:00,53.61,54.06,53.61,53.97,13873.0,46.7874,47.1802,46.7874,47.1016,13873.0
2015-10-29 09:40:00,53.97,54.26,53.92,54.08,32430.0,47.1016,47.3547,47.058,47.1976,32430.0
2015-10-29 09:45:00,54.12,54.35,54.12,54.28,11586.0,47.2325,47.4333,47.2325,47.3722,11586.0
2015-10-29 09:50:00,54.3,54.54,54.25,54.52,20071.0,47.3896,47.5991,47.346,47.5816,20071.0
2015-10-29 09:55:00,54.51,54.59,54.3,54.42,30659.0,47.5729,47.6427,47.3896,47.4944,30659.0
2015-10-29 10:00:00,54.47,54.5,54.16,54.21,53332.0,47.538,47.5642,47.2674,47.3111,53332.0
2015-10-29 10:05:00,54.23,54.47,54.21,54.34,13423.0,47.3285,47.538,47.3111,47.4245,13423.0
2015-10-29 10:10:00,54.36,54.4,54.25,54.29,11400.0,47.442,47.4769,47.346,47.3809,11400.0
2015-10-29 10:15:00,54.27,54.31,54.13,54.14,26571.0,47.3634,47.3984,47.2413,47.25,26571.0
2015-10-29 10:20:00,54.12,54.25,54.1,54.15,9750.0,47.2325,47.346,47.2151,47.2587,9750.0
2015-10-29 10:25:00,54.18,54.3,54.07,54.1,12906.0,47.2849,47.3896,47.1889,47.2151,12906.0
2015-10-29 10:30:00,54.12,54.26,54.05,54.2,24903.0,47.2325,47.3547,47.1714,47.3024,24903.0
2015-10-29 10:35:00,54.21,54.22,53.91,53.96,41760.0,47.3111,47.3198,47.0493,47.0929,41760.0
2015-10-29 10:40:00,53.88,54.03,53.82,53.92,23900.0,47.0231,47.154,46.9707,47.058,23900.0
2015-10-29 10:45:00,53.94,53.95,53.66,53.67,11150.0,47.0754,47.0842,46.8311,46.8398,11150.0
2015-10-29 10:50:00,53.7,53.74,53.63,53.68,22695.0,46.866,46.9009,46.8049,46.8485,22695.0
2015-10-29 10:55:00,53.7,53.91,53.7,53.88,12330.0,46.866,47.0493,46.866,47.0231,12330.0
2015-10-29 11:00:00,53.86,53.98,53.85,53.92,9554.0,47.0056,47.1104,46.9969,47.058,9554.0
2015-10-29 11:05:00,53.9,53.9,53.85,53.85,8363.0,47.0405,47.0405,46.9969,46.9969,8363.0
2015-10-29 11:10:00,53.84,53.89,53.81,53.85,10901.0,46.9882,47.0318,46.962,46.9969,10901.0
2015-10-29 11:15:00,53.84,53.98,53.83,53.9,15757.0,46.9882,47.1104,46.9794,47.0405,15757.0
2015-10-29 11:20:00,53.9,53.92,53.82,53.86,17564.0,47.0405,47.058,46.9707,47.0056,17564.0
2015-10-29 11:25:00,53.86,54.04,53.8,53.98,16627.0,47.0056,47.1627,46.9533,47.1104,16627.0
2015-10-29 11:30:00,54.02,54.19,54.02,54.06,19766.0,47.1453,47.2936,47.1453,47.1802,19766.0
2015-10-29 11:35:00,54.06,54.11,54.01,54.01,10244.0,47.1802,47.2238,47.1365,47.1365,10244.0
2015-10-29 11:40:00,54.02,54.08,53.93,54.05,8500.0,47.1453,47.1976,47.0667,47.1714,8500.0
2015-10-29 11:45:00,54.08,54.17,54.08,54.17,7400.0,47.1976,47.2762,47.1976,47.2762,7400.0
2015-10-29 11:50:00,54.19,54.27,54.15,54.15,16434.0,47.2936,47.3634,47.2587,47.2587,16434.0
2015-10-29 11:55:00,54.17,54.17,54.09,54.12,16465.0,47.2762,47.2762,47.2064,47.2325,16465.0
2015-10-29 12:00:00,54.12,54.13,53.95,53.95,17496.0,47.2325,47.2413,47.0842,47.0842,17496.0
2015-10-29 12:05:00,53.94,54.05,53.94,54.04,9250.0,47.0754,47.1714,47.0754,47.1627,9250.0
2015-10-29 12:10:00,54.05,54.12,54.0,54.12,11500.0,47.1714,47.2325,47.1278,47.2325,11500.0
2015-10-29 12:15:00,54.12,54.25,54.08,54.17,12001.0,47.2325,47.346,47.1976,47.2762,12001.0
2015-10-29 12:20:00,54.18,54.38,54.18,54.3,9352.0,47.2849,47.4594,47.2849,47.3896,9352.0
2015-10-29 12:25:00,54.29,54.41,54.29,54.36,16915.0,47.3809,47.4856,47.3809,47.442,16915.0
2015-10-29 12:30:00,54.44,54.44,54.22,54.23,10677.0,47.5118,47.5118,47.3198,47.3285,10677.0
2015-10-29 12:35:00,54.23,54.25,54.08,54.18,24027.0,47.3285,47.346,47.1976,47.2849,24027.0
2015-10-29 12:40:00,54.16,54.31,54.16,54.31,9495.0,47.2674,47.3984,47.2674,47.3984,9495.0
2015-10-29 12:45:00,54.31,54.48,54.31,54.42,11810.0,47.3984,47.5467,47.3984,47.4944,11810.0
2015-10-29 12:50:00,54.37,54.37,54.21,54.23,10100.0,47.4507,47.4507,47.3111,47.3285,10100.0
2015-10-29 12:55:00,54.2,54.32,54.2,54.27,6400.0,47.3024,47.4071,47.3024,47.3634,6400.0
2015-10-29 13:00:00,54.28,54.36,54.26,54.29,25099.0,47.3722,47.442,47.3547,47.3809,25099.0
2015-10-29 13:05:00,54.31,54.45,54.24,54.44,11535.0,47.3984,47.5205,47.3373,47.5118,11535.0
2015-10-29 13:10:00,54.43,54.5,54.38,54.44,11210.0,47.5031,47.5642,47.4594,47.5118,11210.0
2015-10-29 13:15:00,54.44,54.48,54.42,54.43,6600.0,47.5118,47.5467,47.4944,47.5031,6600.0
2015-10-29 13:20:00,54.42,54.43,54.36,54.38,7109.0,47.4944,47.5031,47.442,47.4594,7109.0
2015-10-29 13:25:00,54.4,54.45,54.38,54.41,10385.0,47.4769,47.5205,47.4594,47.4856,10385.0
2015-10-29 13:30:00,54.41,54.42,54.24,54.24,7535.0,47.4856,47.4944,47.3373,47.3373,7535.0
2015-10-29 13:35:00,54.22,54.24,54.2,54.22,9745.0,47.3198,47.3373,47.3024,47.3198,9745.0
2015-10-29 13:40:00,54.22,54.22,54.14,54.16,12018.0,47.3198,47.3198,47.25,47.2674,12018.0
2015-10-29 13:45:00,54.19,54.19,54.11,54.11,7600.0,47.2936,47.2936,47.2238,47.2238,7600.0
2015-10-29 13:50:00,54.1,54.14,54.08,54.12,6350.0,47.2151,47.25,47.1976,47.2325,6350.0
2015-10-29 13:55:00,54.09,54.23,54.08,54.23,11265.0,47.2064,47.3285,47.1976,47.3285,11265.0
2015-10-29 14:00:00,54.24,54.4,54.24,54.38,11411.0,47.3373,47.4769,47.3373,47.4594,11411.0
2015-10-29 14:05:00,54.39,54.4,54.25,54.27,8925.0,47.4682,47.4769,47.346,47.3634,8925.0
2015-10-29 14:10:00,54.27,54.27,54.21,54.21,9306.0,47.3634,47.3634,47.3111,47.3111,9306.0
2015-10-29 14:15:00,54.21,54.24,54.12,54.12,9500.0,47.3111,47.3373,47.2325,47.2325,9500.0
2015-10-29 14:20:00,54.13,54.3,54.12,54.21,8600.0,47.2413,47.3896,47.2325,47.3111,8600.0
2015-10-29 14:25:00,54.21,54.27,54.16,54.27,12849.0,47.3111,47.3634,47.2674,47.3634,12849.0
2015-10-29 14:30:00,54.25,54.33,54.25,54.31,6391.0,47.346,47.4158,47.346,47.3984,6391.0
2015-10-29 14:35:00,54.28,54.3,54.24,54.27,9160.0,47.3722,47.3896,47.3373,47.3634,9160.0
2015-10-29 14:40:00,54.28,54.29,54.23,54.24,13226.0,47.3722,47.3809,47.3285,47.3373,13226.0
2015-10-29 14:45:00,54.24,54.24,54.2,54.21,8557.0,47.3373,47.3373,47.3024,47.3111,8557.0
2015-10-29 14:50:00,54.22,54.26,54.19,54.25,9550.0,47.3198,47.3547,47.2936,47.346,9550.0
2015-10-29 14:55:00,54.23,54.26,54.2,54.26,7824.0,47.3285,47.3547,47.3024,47.3547,7824.0
2015-10-29 15:00:00,54.26,54.33,54.26,54.29,15150.0,47.3547,47.4158,47.3547,47.3809,15150.0
2015-10-29 15:05:00,54.29,54.33,54.29,54.32,14148.0,47.3809,47.4158,47.3809,47.4071,14148.0
2015-10-29 15:10:00,54.33,54.48,54.33,54.48,19413.0,47.4158,47.5467,47.4158,47.5467,19413.0
2015-10-29 15:15:00,54.47,54.49,54.4,54.43,12517.0,47.538,47.5554,47.4769,47.5031,12517.0
2015-10-29 15:20:00,54.43,54.43,54.38,54.41,22229.0,47.5031,47.5031,47.4594,47.4856,22229.0
2015-10-29 15:25:00,54.41,54.55,54.41,54.51,19223.0,47.4856,47.6078,47.4856,47.5729,19223.0
2015-10-29 15:30:00,54.52,54.58,54.42,54.42,32214.0,47.5816,47.634,47.4944,47.4944,32214.0
2015-10-29 15:35:00,54.42,54.51,54.41,54.51,16654.0,47.4944,47.5729,47.4856,47.5729,16654.0
2015-10-29 15:40:00,54.5,54.51,54.45,54.46,28049.0,47.5642,47.5729,47.5205,47.5293,28049.0
2015-10-29 15:45:00,54.43,54.45,54.3,54.3,24114.0,47.5031,47.5205,47.3896,47.3896,24114.0
2015-10-29 15:50:00,54.31,54.33,54.29,54.31,29692.0,47.3984,47.4158,47.3809,47.3984,29692.0
2015-10-29 15:55:00,54.31,54.32,54.26,54.29,33150.0,47.3984,47.4071,47.3547,47.3809,33150.0
2015-10-30 09:30:00,54.33,54.37,54.14,54.15,9799.0,47.4158,47.4507,47.25,47.2587,9799.0
2015-10-30 09:35:00,54.15,54.32,53.99,54.07,3960.0,47.2587,47.4071,47.1191,47.1889,3960.0
2015-10-30 09:40:00,53.97,54.1,53.92,54.1,3720.0,47.1016,47.2151,47.058,47.2151,3720.0
2015-10-30 09:45:00,54.1,54.23,54.07,54.15,9155.0,47.2151,47.3285,47.1889,47.2587,9155.0
2015-10-30 09:50:00,54.2,54.2,53.95,54.01,2665.0,47.3024,47.3024,47.0842,47.1365,2665.0
2015-10-30 09:55:00,53.97,54.15,53.86,53.91,22596.0,47.1016,47.2587,47.0056,47.0493,22596.0
2015-10-30 10:00:00,53.9,54.08,53.77,53.77,11941.0,47.0405,47.1976,46.9271,46.9271,11941.0
2015-10-30 10:05:00,53.76,53.79,53.6,53.65,10600.0,46.9183,46.9445,46.7787,46.8223,10600.0
2015-10-30 10:10:00,53.65,53.7,53.46,53.56,7548.0,46.8223,46.866,46.6565,46.7438,7548.0
2015-10-30 10:15:00,53.51,53.54,53.37,53.54,13702.0,46.7002,46.7263,46.578,46.7263,13702.0
2015-10-30 10:20:00,53.51,53.52,53.33,53.34,12650.0,46.7002,46.7089,46.5431,46.5518,12650.0
2015-10-30 10:25:00,53.35,53.35,53.22,53.26,13735.0,46.5605,46.5605,46.4471,46.482,13735.0
2015-10-30 10:30:00,53.25,53.33,53.19,53.22,10319.0,46.4733,46.5431,46.4209,46.4471,10319.0
2015-10-30 10:35:00,53.22,53.28,53.11,53.22,14186.0,46.4471,46.4994,46.3511,46.4471,14186.0
2015-10-30 10:40:00,53.25,53.27,53.18,53.21,6739.0,46.4733,46.4907,46.4122,46.4383,6739.0
2015-10-30 10:45:00,53.23,53.26,53.14,53.16,9250.0,46.4558,46.482,46.3773,46.3947,9250.0
2015-10-30 10:50:00,53.18,53.25,53.07,53.08,9323.0,46.4122,46.4733,46.3162,46.3249,9323.0
2015-10-30 10:55:00,53.08,53.13,52.97,53.13,7344.0,46.3249,46.3685,46.2289,46.3685,7344.0
2015-10-30 11:00:00,53.13,53.24,53.13,53.19,5600.0,46.3685,46.4645,46.3685,46.4209,5600.0
2015-10-30 11:05:00,53.21,53.25,53.21,53.25,3900.0,46.4383,46.4733,46.4383,46.4733,3900.0
2015-10-30 11:10:00,53.25,53.26,53.14,53.14,8801.0,46.4733,46.482,46.3773,46.3773,8801.0
2015-10-30 11:15:00,53.13,53.17,53.06,53.11,6602.0,46.3685,46.4034,46.3074,46.3511,6602.0
2015-10-30 11:20:00,53.09,53.09,52.97,52.97,6100.0,46.3336,46.3336,46.2289,46.2289,6100.0
2015-10-30 11:25:00,53.0,53.07,52.93,53.06,8450.0,46.2551,46.3162,46.194,46.3074,8450.0
2015-10-30 11:30:00,53.06,53.15,53.05,53.15,7926.0,46.3074,46.386,46.2987,46.386,7926.0
2015-10-30 11:35:00,53.15,53.17,53.11,53.17,8082.0,46.386,46.4034,46.3511,46.4034,8082.0
2015-10-30 11:40:00,53.16,53.3,53.14,53.16,8232.0,46.3947,46.5169,46.3773,46.3947,8232.0
2015-10-30 11:45:00,53.18,53.24,53.17,53.21,14690.0,46.4122,46.4645,46.4034,46.4383,14690.0
2015-10-30 11:50:00,53.2,53.46,53.19,53.45,20383.0,46.4296,46.6565,46.4209,46.6478,20383.0
2015-10-30 11:55:00,53.45,53.63,53.45,53.53,16331.0,46.6478,46.8049,46.6478,46.7176,16331.0
2015-10-30 12:00:00,53.53,53.56,53.41,53.48,22081.0,46.7176,46.7438,46.6129,46.674,22081.0
2015-10-30 12:05:00,53.44,53.57,53.42,53.49,25440.0,46.6391,46.7525,46.6216,46.6827,25440.0
2015-10-30 12:10:00,53.5,53.66,53.49,53.54,14700.0,46.6914,46.8311,46.6827,46.7263,14700.0
2015-10-30 12:15:00,53.56,53.57,53.5,53.57,6450.0,46.7438,46.7525,46.6914,46.7525,6450.0
2015-10-30 12:20:00,53.59,53.63,53.57,53.57,3819.0,46.77,46.8049,46.7525,46.7525,3819.0
2015-10-30 12:25:00,53.6,53.6,53.45,53.45,6677.0,46.7787,46.7787,46.6478,46.6478,6677.0
2015-10-30 12:30:00,53.43,53.48,53.37,53.44,7300.0,46.6303,46.674,46.578,46.6391,7300.0
2015-10-30 12:35:00,53.45,53.47,53.42,53.45,7582.0,46.6478,46.6653,46.6216,46.6478,7582.0
2015-10-30 12:40:00,53.46,53.47,53.36,53.36,3155.0,46.6565,46.6653,46.5693,46.5693,3155.0
2015-10-30 12:45:00,53.4,53.41,53.29,53.31,6704.0,46.6042,46.6129,46.5082,46.5256,6704.0
2015-10-30 12:50:00,53.3,53.38,53.29,53.33,6000.0,46.5169,46.5867,46.5082,46.5431,6000.0
2015-10-30 12:55:00,53.33,53.48,53.33,53.34,9152.0,46.5431,46.674,46.5431,46.5518,9152.0
2015-10-30 13:00:00,53.32,53.44,53.32,53.43,6606.0,46.5343,46.6391,46.5343,46.6303,6606.0
2015-10-30 13:05:00,53.41,53.43,53.38,53.42,5449.0,46.6129,46.6303,46.5867,46.6216,5449.0
2015-10-30 13:10:00,53.42,53.42,53.39,53.42,5300.0,46.6216,46.6216,46.5954,46.6216,5300.0
2015-10-30 13:15:00,53.42,53.49,53.41,53.43,9264.0,46.6216,46.6827,46.6129,46.6303,9264.0
2015-10-30 13:20:00,53.44,53.56,53.43,53.56,4620.0,46.6391,46.7438,46.6303,46.7438,4620.0
2015-10-30 13:25:00,53.56,53.56,53.43,53.44,7281.0,46.7438,46.7438,46.6303,46.6391,7281.0
2015-10-30 13:30:00,53.43,53.45,53.36,53.45,9900.0,46.6303,46.6478,46.5693,46.6478,9900.0
2015-10-30 13:35:00,53.45,53.51,53.43,53.49,6817.0,46.6478,46.7002,46.6303,46.6827,6817.0
2015-10-30 13:40:00,53.52,53.63,53.52,53.54,13634.0,46.7089,46.8049,46.7089,46.7263,13634.0
2015-10-30 13:45:00,53.54,53.67,53.54,53.63,8800.0,46.7263,46.8398,46.7263,46.8049,8800.0
2015-10-30 13:50:00,53.62,53.62,53.52,53.52,5937.0,46.7962,46.7962,46.7089,46.7089,5937.0
2015-10-30 13:55:00,53.52,53.53,53.42,53.49,15550.0,46.7089,46.7176,46.6216,46.6827,15550.0
2015-10-30 14:00:00,53.52,53.65,53.49,53.59,22591.0,46.7089,46.8223,46.6827,46.77,22591.0
2015-10-30 14:05:00,53.58,53.62,53.57,53.58,8172.0,46.7613,46.7962,46.7525,46.7613,8172.0
2015-10-30 14:10:00,53.59,53.68,53.59,53.64,9221.0,46.77,46.8485,46.77,46.8136,9221.0
2015-10-30 14:15:00,53.64,53.65,53.61,53.64,8700.0,46.8136,46.8223,46.7874,46.8136,8700.0
2015-10-30 14:20:00,53.63,53.63,53.59,53.63,7113.0,46.8049,46.8049,46.77,46.8049,7113.0
2015-10-30 14:25:00,53.63,53.73,53.63,53.69,15024.0,46.8049,46.8922,46.8049,46.8573,15024.0
2015-10-30 14:30:00,53.69,53.71,53.63,53.63,12394.0,46.8573,46.8747,46.8049,46.8049,12394.0
2015-10-30 14:35:00,53.6,53.65,53.59,53.6,3013.0,46.7787,46.8223,46.77,46.7787,3013.0
2015-10-30 14:40:00,53.6,53.68,53.58,53.66,9315.0,46.7787,46.8485,46.7613,46.8311,9315.0
2015-10-30 14:45:00,53.66,53.73,53.56,53.57,11088.0,46.8311,46.8922,46.7438,46.7525,11088.0
2015-10-30 14:50:00,53.53,53.68,53.53,53.68,7879.0,46.7176,46.8485,46.7176,46.8485,7879.0
2015-10-30 14:55:00,53.66,53.66,53.52,53.52,10753.0,46.8311,46.8311,46.7089,46.7089,10753.0
2015-10-30 15:00:00,53.52,53.53,53.43,53.49,8942.0,46.7089,46.7176,46.6303,46.6827,8942.0
2015-10-30 15:05:00,53.48,53.48,53.37,53.41,9982.0,46.674,46.674,46.578,46.6129,9982.0
2015-10-30 15:10:00,53.4,53.49,53.37,53.41,10859.0,46.6042,46.6827,46.578,46.6129,10859.0
2015-10-30 15:15:00,53.43,53.65,53.41,53.65,29881.0,46.6303,46.8223,46.6129,46.8223,29881.0
2015-10-30 15:20:00,53.66,53.74,53.62,53.68,16621.0,46.8311,46.9009,46.7962,46.8485,16621.0
2015-10-30 15:25:00,53.67,53.7,53.5,53.5,14703.0,46.8398,46.866,46.6914,46.6914,14703.0
2015-10-30 15:30:00,53.5,53.61,53.5,53.58,17656.0,46.6914,46.7874,46.6914,46.7613,17656.0
2015-10-30 15:35:00,53.59,53.62,53.55,53.57,17475.0,46.77,46.7962,46.7351,46.7525,17475.0
2015-10-30 15:40:00,53.57,53.62,53.56,53.6,21980.0,46.7525,46.7962,46.7438,46.7787,21980.0
2015-10-30 15:45:00,53.61,53.77,53.61,53.71,36488.0,46.7874,46.9271,46.7874,46.8747,36488.0
2015-10-30 15:50:00,53.71,53.71,53.59,53.64,38980.0,46.8747,46.8747,46.77,46.8136,38980.0
2015-10-30 15:55:00,53.64,53.66,53.52,53.53,61394.0,46.8136,46.8311,46.7089,46.7176,61394.0
2015-11-02 09:30:00,54.26,54.62,54.11,54.62,39379.0,47.3547,47.6689,47.2238,47.6689,39379.0
2015-11-02 09:35:00,54.65,54.81,54.41,54.59,27928.0,47.6951,47.8347,47.4856,47.6427,27928.0
2015-11-02 09:40:00,54.59,54.59,54.25,54.36,20800.0,47.6427,47.6427,47.346,47.442,20800.0
2015-11-02 09:45:00,54.36,54.55,54.36,54.5,16184.0,47.442,47.6078,47.442,47.5642,16184.0
2015-11-02 09:50:00,54.52,54.66,54.45,54.45,12532.0,47.5816,47.7038,47.5205,47.5205,12532.0
2015-11-02 09:55:00,54.45,54.58,54.34,54.57,14600.0,47.5205,47.634,47.4245,47.6253,14600.0
2015-11-02 10:00:00,54.54,54.65,54.51,54.6,33427.0,47.5991,47.6951,47.5729,47.6514,33427.0
2015-11-02 10:05:00,54.6,54.8,54.49,54.53,66636.0,47.6514,47.826,47.5554,47.5904,66636.0
2015-11-02 10:10:00,54.52,54.57,54.36,54.41,6410.0,47.5816,47.6253,47.442,47.4856,6410.0
2015-11-02 10:15:00,54.39,54.53,54.34,54.52,11149.0,47.4682,47.5904,47.4245,47.5816,11149.0
2015-11-02 10:20:00,54.5,54.54,54.31,54.35,12666.0,47.5642,47.5991,47.3984,47.4333,12666.0
2015-11-02 10:25:00,54.33,54.45,54.27,54.29,16574.0,47.4158,47.5205,47.3634,47.3809,16574.0
2015-11-02 10:30:00,54.26,54.36,54.25,54.25,11900.0,47.3547,47.442,47.346,47.346,11900.0
2015-11-02 10:35:00,54.25,54.3,54.19,54.26,10250.0,47.346,47.3896,47.2936,47.3547,10250.0
2015-11-02 10:40:00,54.26,54.27,54.08,54.15,15500.0,47.3547,47.3634,47.1976,47.2587,15500.0
2015-11-02 10:45:00,54.17,54.21,54.06,54.21,9374.0,47.2762,47.3111,47.1802,47.3111,9374.0
2015-11-02 10:50:00,54.21,54.27,54.21,54.27,9268.0,47.3111,47.3634,47.3111,47.3634,9268.0
2015-11-02 10:55:00,54.25,54.25,54.11,54.16,8931.0,47.346,47.346,47.2238,47.2674,8931.0
2015-11-02 11:00:00,54.16,54.18,54.07,54.13,22490.0,47.2674,47.2849,47.1889,47.2413,22490.0
2015-11-02 11:05:00,54.16,54.34,54.14,54.23,10597.0,47.2674,47.4245,47.25,47.3285,10597.0
2015-11-02 11:10:00,54.25,54.28,54.2,54.28,13906.0,47.346,47.3722,47.3024,47.3722,13906.0
2015-11-02 11:15:00,54.28,54.43,54.26,54.31,64048.0,47.3722,47.5031,47.3547,47.3984,64048.0
2015-11-02 11:20:00,54.31,54.49,54.28,54.46,69014.0,47.3984,47.5554,47.3722,47.5293,69014.0
2015-11-02 11:25:00,54.49,54.5,54.45,54.47,17482.0,47.5554,47.5642,47.5205,47.538,17482.0
2015-11-02 11:30:00,54.46,54.52,54.42,54.44,12612.0,47.5293,47.5816,47.4944,47.5118,12612.0
2015-11-02 11:35:00,54.42,54.53,54.42,54.47,13226.0,47.4944,47.5904,47.4944,47.538,13226.0
2015-11-02 11:40:00,54.45,54.45,54.33,54.33,6966.0,47.5205,47.5205,47.4158,47.4158,6966.0
2015-11-02 11:45:00,54.29,54.29,54.18,54.18,59360.0,47.3809,47.3809,47.2849,47.2849,59360.0
2015-11-02 11:50:00,54.19,54.2,54.15,54.16,10641.0,47.2936,47.3024,47.2587,47.2674,10641.0
2015-11-02 11:55:00,54.16,54.28,54.15,54.28,65720.0,47.2674,47.3722,47.2587,47.3722,65720.0
2015-11-02 12:00:00,54.27,54.28,54.2,54.2,19881.0,47.3634,47.3722,47.3024,47.3024,19881.0
2015-11-02 12:05:00,54.2,54.29,54.19,54.25,8702.0,47.3024,47.3809,47.2936,47.346,8702.0
2015-11-02 12:10:00,54.23,54.39,54.23,54.35,11077.0,47.3285,47.4682,47.3285,47.4333,11077.0
2015-11-02 12:15:00,54.33,54.41,54.27,54.37,10314.0,47.4158,47.4856,47.3634,47.4507,10314.0
2015-11-02 12:20:00,54.37,54.51,54.37,54.51,12100.0,47.4507,47.5729,47.4507,47.5729,12100.0
2015-11-02 12:25:00,54.5,54.59,54.49,54.59,24506.0,47.5642,47.6427,47.5554,47.6427,24506.0
2015-11-02 12:30:00,54.58,54.6,54.52,54.53,7700.0,47.634,47.6514,47.5816,47.5904,7700.0
2015-11-02 12:35:00,54.54,54.58,54.5,54.5,9843.0,47.5991,47.634,47.5642,47.5642,9843.0
2015-11-02 12:40:00,54.51,54.64,54.5,54.61,10533.0,47.5729,47.6864,47.5642,47.6602,10533.0
2015-11-02 12:45:00,54.64,54.7,54.63,54.68,6837.0,47.6864,47.7387,47.6776,47.7213,6837.0
2015-11-02 12:50:00,54.67,54.68,54.62,54.63,9700.0,47.7125,47.7213,47.6689,47.6776,9700.0
2015-11-02 12:55:00,54.64,54.64,54.58,54.58,8816.0,47.6864,47.6864,47.634,47.634,8816.0
2015-11-02 13:00:00,54.58,54.6,54.51,54.51,12060.0,47.634,47.6514,47.5729,47.5729,12060.0
2015-11-02 13:05:00,54.51,54.55,54.5,54.55,9086.0,47.5729,47.6078,47.5642,47.6078,9086.0
2015-11-02 13:10:00,54.55,54.65,54.55,54.65,40221.0,47.6078,47.6951,47.6078,47.6951,40221.0
2015-11-02 13:15:00,54.65,54.68,54.63,54.68,26710.0,47.6951,47.7213,47.6776,47.7213,26710.0
2015-11-02 13:20:00,54.69,54.71,54.6,54.6,10542.0,47.73,47.7474,47.6514,47.6514,10542.0
2015-11-02 13:25:00,54.6,54.68,54.58,54.66,10373.0,47.6514,47.7213,47.634,47.7038,10373.0
2015-11-02 13:30:00,54.66,54.77,54.66,54.75,7528.0,47.7038,47.7998,47.7038,47.7824,7528.0
2015-11-02 13:35:00,54.73,54.79,54.7,54.76,10291.0,47.7649,47.8173,47.7387,47.7911,10291.0
2015-11-02 13:40:00,54.78,54.78,54.69,54.71,14348.0,47.8085,47.8085,47.73,47.7474,14348.0
2015-11-02 13:45:00,54.71,54.81,54.7,54.79,21112.0,47.7474,47.8347,47.7387,47.8173,21112.0
2015-11-02 13:50:00,54.79,54.81,54.71,54.72,12678.0,47.8173,47.8347,47.7474,47.7562,12678.0
2015-11-02 13:55:00,54.72,54.73,54.69,54.72,25802.0,47.7562,47.7649,47.73,47.7562,25802.0
2015-11-02 14:00:00,54.72,54.78,54.7,54.75,15103.0,47.7562,47.8085,47.7387,47.7824,15103.0
2015-11-02 14:05:00,54.75,54.76,54.7,54.7,16188.0,47.7824,47.7911,47.7387,47.7387,16188.0
2015-11-02 14:10:00,54.7,54.76,54.69,54.7,16198.0,47.7387,47.7911,47.73,47.7387,16198.0
2015-11-02 14:15:00,54.7,54.75,54.69,54.73,22279.0,47.7387,47.7824,47.73,47.7649,22279.0
2015-11-02 14:20:00,54.73,54.8,54.73,54.75,26340.0,47.7649,47.826,47.7649,47.7824,26340.0
2015-11-02 14:25:00,54.75,54.79,54.75,54.78,25300.0,47.7824,47.8173,47.7824,47.8085,25300.0
2015-11-02 14:30:00,54.79,54.87,54.75,54.79,22089.0,47.8173,47.8871,47.7824,47.8173,22089.0
2015-11-02 14:35:00,54.78,54.79,54.75,54.78,31887.0,47.8085,47.8173,47.7824,47.8085,31887.0
2015-11-02 14:40:00,54.79,54.8,54.76,54.78,23899.0,47.8173,47.826,47.7911,47.8085,23899.0
2015-11-02 14:45:00,54.77,54.82,54.76,54.78,17641.0,47.7998,47.8434,47.7911,47.8085,17641.0
2015-11-02 14:50:00,54.78,54.83,54.74,54.78,19762.0,47.8085,47.8522,47.7736,47.8085,19762.0
2015-11-02 14:55:00,54.78,54.81,54.77,54.79,36336.0,47.8085,47.8347,47.7998,47.8173,36336.0
2015-11-02 15:00:00,54.79,54.8,54.77,54.79,21211.0,47.8173,47.826,47.7998,47.8173,21211.0
2015-11-02 15:05:00,54.79,54.79,54.69,54.7,20594.0,47.8173,47.8173,47.73,47.7387,20594.0
2015-11-02 15:10:00,54.7,54.8,54.69,54.75,37657.0,47.7387,47.826,47.73,47.7824,37657.0
2015-11-02 15:15:00,54.75,54.78,54.72,54.72,30223.0,47.7824,47.8085,47.7562,47.7562,30223.0
2015-11-02 15:20:00,54.71,54.71,54.62,54.63,18282.0,47.7474,47.7474,47.6689,47.6776,18282.0
2015-11-02 15:25:00,54.63,54.73,54.6,54.61,31185.0,47.6776,47.7649,47.6514,47.6602,31185.0
2015-11-02 15:30:00,54.61,54.72,54.59,54.69,90598.0,47.6602,47.7562,47.6427,47.73,90598.0
2015-11-02 15:35:00,54.68,54.68,54.57,54.6,28379.0,47.7213,47.7213,47.6253,47.6514,28379.0
2015-11-02 15:40:00,54.61,54.64,54.57,54.57,35690.0,47.6602,47.6864,47.6253,47.6253,35690.0
2015-11-02 15:45:00,54.56,54.56,54.41,54.41,45163.0,47.6165,47.6165,47.4856,47.4856,45163.0
2015-11-02 15:50:00,54.41,54.49,54.38,54.42,77414.0,47.4856,47.5554,47.4594,47.4944,77414.0
2015-11-02 15:55:00,54.42,54.42,54.24,54.25,213829.0,47.4944,47.4944,47.3373,47.346,213829.0
2015-11-03 09:30:00,54.43,54.69,54.26,54.69,14470.0,47.5031,47.73,47.3547,47.73,14470.0
2015-11-03 09:35:00,54.77,55.32,54.76,55.32,27904.0,47.7998,48.2798,47.7911,48.2798,27904.0
2015-11-03 09:40:00,55.34,55.35,55.19,55.19,6236.0,48.2973,48.306,48.1664,48.1664,6236.0
2015-11-03 09:45:00,55.16,55.48,55.15,55.15,6831.0,48.1402,48.4195,48.1315,48.1315,6831.0
2015-11-03 09:50:00,55.16,55.45,55.1,55.1,31346.0,48.1402,48.3933,48.0878,48.0878,31346.0
2015-11-03 09:55:00,55.11,55.11,54.83,54.83,8407.0,48.0965,48.0965,47.8522,47.8522,8407.0
2015-11-03 10:00:00,54.81,54.82,54.57,54.62,5120.0,47.8347,47.8434,47.6253,47.6689,5120.0
2015-11-03 10:05:00,54.63,54.64,54.37,54.37,19486.0,47.6776,47.6864,47.4507,47.4507,19486.0
2015-11-03 10:10:00,54.36,54.66,54.36,54.6,27790.0,47.442,47.7038,47.442,47.6514,27790.0
2015-11-03 10:15:00,54.6,54.66,54.45,54.47,26507.0,47.6514,47.7038,47.5205,47.538,26507.0
2015-11-03 10:20:00,54.5,54.54,54.37,54.5,30074.0,47.5642,47.5991,47.4507,47.5642,30074.0
2015-11-03 10:25:00,54.52,54.55,54.4,54.49,22815.0,47.5816,47.6078,47.4769,47.5554,22815.0
2015-11-03 10:30:00,54.48,54.77,54.48,54.63,16908.0,47.5467,47.7998,47.5467,47.6776,16908.0
2015-11-03 10:35:00,54.63,54.75,54.49,54.59,27956.0,47.6776,47.7824,47.5554,47.6427,27956.0
2015-11-03 10:40:00,54.59,54.61,54.41,54.61,21909.0,47.6427,47.6602,47.4856,47.6602,21909.0
2015-11-03 10:45:00,54.68,54.75,54.56,54.62,22758.0,47.7213,47.7824,47.6165,47.6689,22758.0
2015-11-03 10:50:00,54.59,54.79,54.59,54.6,23642.0,47.6427,47.8173,47.6427,47.6514,23642.0
2015-11-03 10:55:00,54.57,54.66,54.46,54.6,19002.0,47.6253,47.7038,47.5293,47.6514,19002.0
2015-11-03 11:00:00,54.6,54.64,54.46,54.5,24201.0,47.6514,47.6864,47.5293,47.5642,24201.0
2015-11-03 11:05:00,54.47,54.77,54.47,54.72,36185.0,47.538,47.7998,47.538,47.7562,36185.0
2015-11-03 11:10:00,54.75,54.75,54.6,54.62,24871.0,47.7824,47.7824,47.6514,47.6689,24871.0
2015-11-03 11:15:00,54.65,54.68,54.47,54.57,24038.0,47.6951,47.7213,47.538,47.6253,24038.0
2015-11-03 11:20:00,54.57,54.69,54.49,54.68,30981.0,47.6253,47.73,47.5554,47.7213,30981.0
2015-11-03 11:25:00,54.67,54.67,54.53,54.64,9663.0,47.7125,47.7125,47.5904,47.6864,9663.0
2015-11-03 11:30:00,54.64,54.73,54.62,54.7,7544.0,47.6864,47.7649,47.6689,47.7387,7544.0
2015-11-03 11:35:00,54.73,54.76,54.62,54.75,22338.0,47.7649,47.7911,47.6689,47.7824,22338.0
2015-11-03 11:40:00,54.75,54.76,54.65,54.74,13104.0,47.7824,47.7911,47.6951,47.7736,13104.0
2015-11-03 11:45:00,54.7,54.81,54.67,54.74,19030.0,47.7387,47.8347,47.7125,47.7736,19030.0
2015-11-03 11:50:00,54.78,54.78,54.67,54.7,13798.0,47.8085,47.8085,47.7125,47.7387,13798.0
2015-11-03 11:55:00,54.7,54.8,54.7,54.78,9207.0,47.7387,47.826,47.7387,47.8085,9207.0
2015-11-03 12:00:00,54.78,54.79,54.75,54.76,11008.0,47.8085,47.8173,47.7824,47.7911,11008.0
2015-11-03 12:05:00,54.76,54.77,54.73,54.77,5837.0,47.7911,47.7998,47.7649,47.7998,5837.0
2015-11-03 12:10:00,54.77,54.78,54.68,54.73,8254.0,47.7998,47.8085,47.7213,47.7649,8254.0
2015-11-03 12:15:00,54.73,54.76,54.65,54.65,8400.0,47.7649,47.7911,47.6951,47.6951,8400.0
2015-11-03 12:20:00,54.69,54.69,54.61,54.62,5400.0,47.73,47.73,47.6602,47.6689,5400.0
2015-11-03 12:25:00,54.65,54.72,54.63,54.7,8956.0,47.6951,47.7562,47.6776,47.7387,8956.0
2015-11-03 12:30:00,54.73,54.73,54.68,54.69,4400.0,47.7649,47.7649,47.7213,47.73,4400.0
2015-11-03 12:35:00,54.71,54.72,54.65,54.65,8273.0,47.7474,47.7562,47.6951,47.6951,8273.0
2015-11-03 12:40:00,54.66,54.7,54.55,54.57,20440.0,47.7038,47.7387,47.6078,47.6253,20440.0
2015-11-03 12:45:00,54.57,54.72,54.55,54.7,31298.0,47.6253,47.7562,47.6078,47.7387,31298.0
2015-11-03 12:50:00,54.7,54.73,54.64,54.7,15968.0,47.7387,47.7649,47.6864,47.7387,15968.0
2015-11-03 12:55:00,54.73,54.75,54.7,54.73,3580.0,47.7649,47.7824,47.7387,47.7649,3580.0
2015-11-03 13:00:00,54.73,54.86,54.72,54.84,19469.0,47.7649,47.8784,47.7562,47.8609,19469.0
2015-11-03 13:05:00,54.84,54.91,54.82,54.84,4600.0,47.8609,47.922,47.8434,47.8609,4600.0
2015-11-03 13:10:00,54.83,54.83,54.75,54.77,4900.0,47.8522,47.8522,47.7824,47.7998,4900.0
2015-11-03 13:15:00,54.79,54.83,54.78,54.81,5401.0,47.8173,47.8522,47.8085,47.8347,5401.0
2015-11-03 13:20:00,54.82,54.87,54.77,54.85,9263.0,47.8434,47.8871,47.7998,47.8696,9263.0
2015-11-03 13:25:00,54.83,54.85,54.8,54.85,2764.0,47.8522,47.8696,47.826,47.8696,2764.0
2015-11-03 13:30:00,54.86,54.93,54.84,54.84,8722.0,47.8784,47.9395,47.8609,47.8609,8722.0
2015-11-03 13:35:00,54.83,54.85,54.79,54.83,7661.0,47.8522,47.8696,47.8173,47.8522,7661.0
2015-11-03 13:40:00,54.83,54.9,54.83,54.89,7717.0,47.8522,47.9133,47.8522,47.9045,7717.0
2015-11-03 13:45:00,54.89,54.94,54.89,54.94,3578.0,47.9045,47.9482,47.9045,47.9482,3578.0
2015-11-03 13:50:00,54.91,54.93,54.83,54.83,6897.0,47.922,47.9395,47.8522,47.8522,6897.0
2015-11-03 13:55:00,54.8,54.84,54.74,54.79,8870.0,47.826,47.8609,47.7736,47.8173,8870.0
2015-11-03 14:00:00,54.79,54.95,54.79,54.92,9731.0,47.8173,47.9569,47.8173,47.9307,9731.0
2015-11-03 14:05:00,54.91,55.11,54.89,55.05,11704.0,47.922,48.0965,47.9045,48.0442,11704.0
2015-11-03 14:10:00,55.03,55.11,55.03,55.06,8895.0,48.0267,48.0965,48.0267,48.0529,8895.0
2015-11-03 14:15:00,55.08,55.09,55.0,55.09,7874.0,48.0704,48.0791,48.0005,48.0791,7874.0
2015-11-03 14:20:00,55.06,55.12,55.03,55.05,14301.0,48.0529,48.1053,48.0267,48.0442,14301.0
2015-11-03 14:25:00,55.05,55.12,55.01,55.08,7119.0,48.0442,48.1053,48.0093,48.0704,7119.0
2015-11-03 14:30:00,55.1,55.25,55.1,55.23,29296.0,48.0878,48.2187,48.0878,48.2013,29296.0
2015-11-03 14:35:00,55.23,55.27,55.17,55.17,18950.0,48.2013,48.2362,48.1489,48.1489,18950.0
2015-11-03 14:40:00,55.16,55.19,55.01,55.05,17368.0,48.1402,48.1664,48.0093,48.0442,17368.0
2015-11-03 14:45:00,55.05,55.12,54.97,55.01,15066.0,48.0442,48.1053,47.9744,48.0093,15066.0
2015-11-03 14:50:00,55.03,55.16,55.03,55.03,10798.0,48.0267,48.1402,48.0267,48.0267,10798.0
2015-11-03 14:55:00,55.0,55.13,54.96,55.11,9692.0,48.0005,48.114,47.9656,48.0965,9692.0
2015-11-03 15:00:00,55.08,55.08,54.97,55.03,8515.0,48.0704,48.0704,47.9744,48.0267,8515.0
2015-11-03 15:05:00,55.01,55.1,55.0,55.01,7800.0,48.0093,48.0878,48.0005,48.0093,7800.0
2015-11-03 15:10:00,55.03,55.03,54.91,54.96,8569.0,48.0267,48.0267,47.922,47.9656,8569.0
2015-11-03 15:15:00,54.96,55.01,54.92,55.01,16848.0,47.9656,48.0093,47.9307,48.0093,16848.0
2015-11-03 15:20:00,55.0,55.01,54.91,54.92,12187.0,48.0005,48.0093,47.922,47.9307,12187.0
2015-11-03 15:25:00,54.92,54.93,54.72,54.75,43569.0,47.9307,47.9395,47.7562,47.7824,43569.0
2015-11-03 15:30:00,54.75,54.79,54.71,54.73,28819.0,47.7824,47.8173,47.7474,47.7649,28819.0
2015-11-03 15:35:00,54.74,54.76,54.68,54.68,25592.0,47.7736,47.7911,47.7213,47.7213,25592.0
2015-11-03 15:40:00,54.7,54.71,54.59,54.61,24214.0,47.7387,47.7474,47.6427,47.6602,24214.0
2015-11-03 15:45:00,54.62,54.75,54.62,54.75,50749.0,47.6689,47.7824,47.6689,47.7824,50749.0
2015-11-03 15:50:00,54.74,54.77,54.68,54.68,47717.0,47.7736,47.7998,47.7213,47.7213,47717.0
2015-11-03 15:55:00,54.69,54.69,54.61,54.67,68463.0,47.73,47.73,47.6602,47.7125,68463.0
2015-11-04 09:30:00,54.94,55.3,54.87,54.91,24063.0,47.9482,48.2624,47.8871,47.922,24063.0
2015-11-04 09:35:00,54.83,54.95,54.73,54.85,17326.0,47.8522,47.9569,47.7649,47.8696,17326.0
2015-11-04 09:40:00,54.74,54.75,54.47,54.47,22090.0,47.7736,47.7824,47.538,47.538,22090.0
2015-11-04 09:45:00,54.5,54.63,54.37,54.53,28698.0,47.5642,47.6776,47.4507,47.5904,28698.0
2015-11-04 09:50:00,54.53,54.56,54.3,54.33,22878.0,47.5904,47.6165,47.3896,47.4158,22878.0
2015-11-04 09:55:00,54.3,54.49,54.3,54.38,13132.0,47.3896,47.5554,47.3896,47.4594,13132.0
2015-11-04 10:00:00,54.39,54.66,54.32,54.62,26920.0,47.4682,47.7038,47.4071,47.6689,26920.0
2015-11-04 10:05:00,54.66,54.82,54.66,54.82,12528.0,47.7038,47.8434,47.7038,47.8434,12528.0
2015-11-04 10:10:00,54.87,54.91,54.81,54.89,25156.0,47.8871,47.922,47.8347,47.9045,25156.0
2015-11-04 10:15:00,54.88,54.9,54.49,54.59,62523.0,47.8958,47.9133,47.5554,47.6427,62523.0
2015-11-04 10:20:00,54.59,54.69,54.59,54.6,53315.0,47.6427,47.73,47.6427,47.6514,53315.0
2015-11-04 10:25:00,54.59,54.67,54.59,54.61,27886.0,47.6427,47.7125,47.6427,47.6602,27886.0
2015-11-04 10:30:00,54.62,54.86,54.54,54.78,26651.0,47.6689,47.8784,47.5991,47.8085,26651.0
2015-11-04 10:35:00,54.8,54.87,54.69,54.69,36443.0,47.826,47.8871,47.73,47.73,36443.0
2015-11-04 10:40:00,54.63,54.73,54.4,54.4,16744.0,47.6776,47.7649,47.4769,47.4769,16744.0
2015-11-04 10:45:00,54.41,54.68,54.38,54.68,49034.0,47.4856,47.7213,47.4594,47.7213,49034.0
2015-11-04 10:50:00,54.7,54.71,54.55,54.57,11115.0,47.7387,47.7474,47.6078,47.6253,11115.0
2015-11-04 10:55:00,54.61,54.67,54.51,54.57,24599.0,47.6602,47.7125,47.5729,47.6253,24599.0
2015-11-04 11:00:00,54.56,54.61,54.51,54.51,15019.0,47.6165,47.6602,47.5729,47.5729,15019.0
2015-11-04 11:05:00,54.56,54.56,54.29,54.42,23731.0,47.6165,47.6165,47.3809,47.4944,23731.0
2015-11-04 11:10:00,54.43,54.44,54.18,54.32,16138.0,47.5031,47.5118,47.2849,47.4071,16138.0
2015-11-04 11:15:00,54.32,54.5,54.3,54.45,14947.0,47.4071,47.5642,47.3896,47.5205,14947.0
2015-11-04 11:20:00,54.43,54.52,54.32,54.32,9700.0,47.5031,47.5816,47.4071,47.4071,9700.0
2015-11-04 11:25:00,54.29,54.46,54.28,54.46,13600.0,47.3809,47.5293,47.3722,47.5293,13600.0
2015-11-04 11:30:00,54.48,54.5,54.19,54.25,18282.0,47.5467,47.5642,47.2936,47.346,18282.0
2015-11-04 11:35:00,54.23,54.27,54.0,54.27,42656.0,47.3285,47.3634,47.1278,47.3634,42656.0
2015-11-04 11:40:00,54.25,54.28,54.04,54.04,9108.0,47.346,47.3722,47.1627,47.1627,9108.0
2015-11-04 11:45:00,54.03,54.27,54.02,54.21,24699.0,47.154,47.3634,47.1453,47.3111,24699.0
2015-11-04 11:50:00,54.22,54.25,53.98,54.14,59452.0,47.3198,47.346,47.1104,47.25,59452.0
2015-11-04 11:55:00,54.14,54.19,54.01,54.13,9548.0,47.25,47.2936,47.1365,47.2413,9548.0
2015-11-04 12:00:00,54.15,54.28,54.13,54.28,12123.0,47.2587,47.3722,47.2413,47.3722,12123.0
2015-11-04 12:05:00,54.31,54.37,54.28,54.3,15420.0,47.3984,47.4507,47.3722,47.3896,15420.0
2015-11-04 12:10:00,54.32,54.32,54.18,54.25,13263.0,47.4071,47.4071,47.2849,47.346,13263.0
2015-11-04 12:15:00,54.24,54.28,54.17,54.23,5800.0,47.3373,47.3722,47.2762,47.3285,5800.0
2015-11-04 12:20:00,54.23,54.27,54.19,54.25,5400.0,47.3285,47.3634,47.2936,47.346,5400.0
2015-11-04 12:25:00,54.24,54.3,54.17,54.18,6628.0,47.3373,47.3896,47.2762,47.2849,6628.0
2015-11-04 12:30:00,54.19,54.22,54.06,54.08,6442.0,47.2936,47.3198,47.1802,47.1976,6442.0
2015-11-04 12:35:00,54.11,54.22,54.02,54.22,5100.0,47.2238,47.3198,47.1453,47.3198,5100.0
2015-11-04 12:40:00,54.19,54.21,53.98,54.11,13522.0,47.2936,47.3111,47.1104,47.2238,13522.0
2015-11-04 12:45:00,54.12,54.23,54.03,54.03,19600.0,47.2325,47.3285,47.154,47.154,19600.0
2015-11-04 12:50:00,54.02,54.02,53.9,54.0,8400.0,47.1453,47.1453,47.0405,47.1278,8400.0
2015-11-04 12:55:00,53.98,54.04,53.98,53.98,13320.0,47.1104,47.1627,47.1104,47.1104,13320.0
2015-11-04 13:00:00,53.96,53.96,53.8,53.8,7600.0,47.0929,47.0929,46.9533,46.9533,7600.0
2015-11-04 13:05:00,53.82,53.87,53.78,53.79,14710.0,46.9707,47.0143,46.9358,46.9445,14710.0
2015-11-04 13:10:00,53.79,53.98,53.79,53.98,9923.0,46.9445,47.1104,46.9445,47.1104,9923.0
2015-11-04 13:15:00,54.0,54.05,53.98,54.03,24278.0,47.1278,47.1714,47.1104,47.154,24278.0
2015-11-04 13:20:00,54.04,54.06,53.97,53.99,13012.0,47.1627,47.1802,47.1016,47.1191,13012.0
2015-11-04 13:25:00,54.0,54.06,53.97,53.99,11794.0,47.1278,47.1802,47.1016,47.1191,11794.0
2015-11-04 13:30:00,54.0,54.25,54.0,54.11,25416.0,47.1278,47.346,47.1278,47.2238,25416.0
2015-11-04 13:35:00,54.15,54.32,54.15,54.25,15479.0,47.2587,47.4071,47.2587,47.346,15479.0
2015-11-04 13:40:00,54.26,54.3,54.2,54.3,12442.0,47.3547,47.3896,47.3024,47.3896,12442.0
2015-11-04 13:45:00,54.29,54.29,54.18,54.23,8800.0,47.3809,47.3809,47.2849,47.3285,8800.0
2015-11-04 13:50:00,54.23,54.31,54.18,54.31,11274.0,47.3285,47.3984,47.2849,47.3984,11274.0
2015-11-04 13:55:00,54.3,54.32,54.21,54.3,14020.0,47.3896,47.4071,47.3111,47.3896,14020.0
2015-11-04 14:00:00,54.3,54.39,54.24,54.38,46927.0,47.3896,47.4682,47.3373,47.4594,46927.0
2015-11-04 14:05:00,54.38,54.59,54.35,54.45,19926.0,47.4594,47.6427,47.4333,47.5205,19926.0
2015-11-04 14:10:00,54.5,54.57,54.4,54.49,12148.0,47.5642,47.6253,47.4769,47.5554,12148.0
2015-11-04 14:15:00,54.46,54.47,54.38,54.4,22820.0,47.5293,47.538,47.4594,47.4769,22820.0
2015-11-04 14:20:00,54.4,54.45,54.36,54.4,15576.0,47.4769,47.5205,47.442,47.4769,15576.0
2015-11-04 14:25:00,54.4,54.44,54.33,54.38,11710.0,47.4769,47.5118,47.4158,47.4594,11710.0
2015-11-04 14:30:00,54.41,54.5,54.39,54.47,11855.0,47.4856,47.5642,47.4682,47.538,11855.0
2015-11-04 14:35:00,54.48,54.57,54.48,54.49,8050.0,47.5467,47.6253,47.5467,47.5554,8050.0
2015-11-04 14:40:00,54.49,54.54,54.44,54.46,26537.0,47.5554,47.5991,47.5118,47.5293,26537.0
2015-11-04 14:45:00,54.46,54.53,54.44,54.5,25324.0,47.5293,47.5904,47.5118,47.5642,25324.0
2015-11-04 14:50:00,54.5,54.61,54.48,54.52,17582.0,47.5642,47.6602,47.5467,47.5816,17582.0
2015-11-04 14:55:00,54.5,54.56,54.44,54.52,16950.0,47.5642,47.6165,47.5118,47.5816,16950.0
2015-11-04 15:00:00,54.53,54.55,54.39,54.43,27086.0,47.5904,47.6078,47.4682,47.5031,27086.0
2015-11-04 15:05:00,54.43,54.47,54.34,54.37,37147.0,47.5031,47.538,47.4245,47.4507,37147.0
2015-11-04 15:10:00,54.37,54.38,54.03,54.03,27554.0,47.4507,47.4594,47.154,47.154,27554.0
2015-11-04 15:15:00,54.03,54.22,53.99,54.22,20835.0,47.154,47.3198,47.1191,47.3198,20835.0
2015-11-04 15:20:00,54.23,54.41,54.23,54.33,21798.0,47.3285,47.4856,47.3285,47.4158,21798.0
2015-11-04 15:25:00,54.35,54.53,54.33,54.5,25468.0,47.4333,47.5904,47.4158,47.5642,25468.0
2015-11-04 15:30:00,54.5,54.52,54.4,54.44,37637.0,47.5642,47.5816,47.4769,47.5118,37637.0
2015-11-04 15:35:00,54.47,54.48,54.38,54.39,27685.0,47.538,47.5467,47.4594,47.4682,27685.0
2015-11-04 15:40:00,54.39,54.48,54.32,54.34,30671.0,47.4682,47.5467,47.4071,47.4245,30671.0
2015-11-04 15:45:00,54.33,54.33,54.23,54.23,40424.0,47.4158,47.4158,47.3285,47.3285,40424.0
2015-11-04 15:50:00,54.23,54.25,54.12,54.16,58571.0,47.3285,47.346,47.2325,47.2674,58571.0
2015-11-04 15:55:00,54.15,54.23,54.14,54.22,75191.0,47.2587,47.3285,47.25,47.3198,75191.0
2015-11-05 09:30:00,52.5,52.82,51.59,52.32,165298.0,45.8187,46.098,45.0245,45.6616,165298.0
2015-11-05 09:35:00,52.34,52.49,51.34,51.59,260720.0,45.6791,45.81,44.8063,45.0245,260720.0
2015-11-05 09:40:00,51.7,51.7,50.72,51.15,180141.0,45.1205,45.1205,44.2652,44.6405,180141.0
2015-11-05 09:45:00,51.11,51.99,51.11,51.99,115924.0,44.6056,45.3736,44.6056,45.3736,115924.0
2015-11-05 09:50:00,51.99,52.09,50.64,50.91,254516.0,45.3736,45.4609,44.1954,44.431,254516.0
2015-11-05 09:55:00,50.97,50.98,50.66,50.72,71445.0,44.4834,44.4921,44.2129,44.2652,71445.0
2015-11-05 10:00:00,50.75,50.75,49.89,49.91,163326.0,44.2914,44.2914,43.5409,43.5583,163326.0
2015-11-05 10:05:00,49.97,50.25,49.82,50.06,279960.0,43.6107,43.855,43.4798,43.6892,279960.0
2015-11-05 10:10:00,50.06,50.26,49.97,50.07,156303.0,43.6892,43.8638,43.6107,43.6979,156303.0
2015-11-05 10:15:00,50.07,50.23,50.0,50.18,90477.0,43.6979,43.8376,43.6369,43.7939,90477.0
2015-11-05 10:20:00,50.17,50.35,50.0,50.02,85857.0,43.7852,43.9423,43.6369,43.6543,85857.0
2015-11-05 10:25:00,50.01,50.01,49.67,49.71,109340.0,43.6456,43.6456,43.3489,43.3838,109340.0
2015-11-05 10:30:00,49.67,50.03,49.59,49.94,311146.0,43.3489,43.663,43.279,43.5845,311146.0
2015-11-05 10:35:00,49.91,49.96,49.84,49.88,45710.0,43.5583,43.6019,43.4972,43.5321,45710.0
2015-11-05 10:40:00,49.86,49.86,49.48,49.54,70538.0,43.5147,43.5147,43.183,43.2354,70538.0
2015-11-05 10:45:00,49.54,49.57,49.37,49.38,33400.0,43.2354,43.2616,43.087,43.0958,33400.0
2015-11-05 10:50:00,49.39,49.77,49.26,49.69,125598.0,43.1045,43.4361,42.991,43.3663,125598.0
2015-11-05 10:55:00,49.69,49.69,49.51,49.61,12713.0,43.3663,43.3663,43.2092,43.2965,12713.0
2015-11-05 11:00:00,49.61,49.63,49.37,49.37,16306.0,43.2965,43.3139,43.087,43.087,16306.0
2015-11-05 11:05:00,49.38,49.43,49.14,49.14,28636.0,43.0958,43.1394,42.8863,42.8863,28636.0
2015-11-05 11:10:00,49.14,49.17,48.89,48.89,53562.0,42.8863,42.9125,42.6681,42.6681,53562.0
2015-11-05 11:15:00,48.9,49.5,48.79,49.49,55207.0,42.6768,43.2005,42.5808,43.1918,55207.0
2015-11-05 11:20:00,49.49,49.56,48.85,48.85,41637.0,43.1918,43.2529,42.6332,42.6332,41637.0
2015-11-05 11:25:00,48.85,48.88,48.54,48.68,64215.0,42.6332,42.6594,42.3627,42.4848,64215.0
2015-11-05 11:30:00,48.64,48.65,48.29,48.3,107983.0,42.4499,42.4587,42.1445,42.1532,107983.0
2015-11-05 11:35:00,48.3,48.83,48.16,48.83,97951.0,42.1532,42.6158,42.031,42.6158,97951.0
2015-11-05 11:40:00,48.83,49.44,48.81,49.4,121849.0,42.6158,43.1481,42.5983,43.1132,121849.0
2015-11-05 11:45:00,49.41,49.85,49.3,49.85,92703.0,43.1219,43.5059,43.0259,43.5059,92703.0
2015-11-05 11:50:00,49.84,50.32,49.78,50.29,44178.0,43.4972,43.9161,43.4449,43.89,44178.0
2015-11-05 11:55:00,50.31,51.42,50.29,51.36,106609.0,43.9074,44.8761,43.89,44.8238,106609.0
2015-11-05 12:00:00,51.42,51.42,50.92,51.23,129300.0,44.8761,44.8761,44.4398,44.7103,129300.0
2015-11-05 12:05:00,51.24,51.51,51.0,51.01,48984.0,44.7191,44.9547,44.5096,44.5183,48984.0
2015-11-05 12:10:00,51.01,51.01,50.49,50.5,47554.0,44.5183,44.5183,44.0645,44.0732,47554.0
2015-11-05 12:15:00,50.5,50.72,50.46,50.65,54653.0,44.0732,44.2652,44.0383,44.2041,54653.0
2015-11-05 12:20:00,50.69,51.35,50.69,51.34,75748.0,44.239,44.8151,44.239,44.8063,75748.0
2015-11-05 12:25:00,51.33,51.34,51.15,51.27,20322.0,44.7976,44.8063,44.6405,44.7452,20322.0
2015-11-05 12:30:00,51.25,51.28,50.82,50.96,12836.0,44.7278,44.754,44.3525,44.4747,12836.0
2015-11-05 12:35:00,50.94,51.03,50.81,50.96,14149.0,44.4572,44.5358,44.3438,44.4747,14149.0
2015-11-05 12:40:00,51.0,51.14,50.91,51.13,8360.0,44.5096,44.6318,44.431,44.623,8360.0
2015-11-05 12:45:00,51.14,51.14,50.98,51.02,12085.0,44.6318,44.6318,44.4921,44.527,12085.0
2015-11-05 12:50:00,51.02,51.02,50.54,50.58,33421.0,44.527,44.527,44.1081,44.143,33421.0
2015-11-05 12:55:00,50.58,50.86,50.47,50.72,25699.0,44.143,44.3874,44.047,44.2652,25699.0
2015-11-05 13:00:00,50.68,50.75,50.56,50.56,14600.0,44.2303,44.2914,44.1256,44.1256,14600.0
2015-11-05 13:05:00,50.53,50.69,50.49,50.51,16296.0,44.0994,44.239,44.0645,44.082,16296.0
2015-11-05 13:10:00,50.51,50.64,50.48,50.52,17336.0,44.082,44.1954,44.0558,44.0907,17336.0
2015-11-05 13:15:00,50.52,50.6,50.49,50.5,16849.0,44.0907,44.1605,44.0645,44.0732,16849.0
2015-11-05 13:20:00,50.5,50.69,50.41,50.54,26923.0,44.0732,44.239,43.9947,44.1081,26923.0
2015-11-05 13:25:00,50.56,50.57,50.06,50.09,18529.0,44.1256,44.1343,43.6892,43.7154,18529.0
2015-11-05 13:30:00,50.09,50.45,50.07,50.39,15287.0,43.7154,44.0296,43.6979,43.9772,15287.0
2015-11-05 13:35:00,50.37,50.39,50.22,50.25,10993.0,43.9598,43.9772,43.8289,43.855,10993.0
2015-11-05 13:40:00,50.25,50.25,50.02,50.03,30928.0,43.855,43.855,43.6543,43.663,30928.0
2015-11-05 13:45:00,50.02,50.32,50.02,50.27,17363.0,43.6543,43.9161,43.6543,43.8725,17363.0
2015-11-05 13:50:00,50.29,50.43,50.26,50.33,16230.0,43.89,44.0121,43.8638,43.9249,16230.0
2015-11-05 13:55:00,50.3,50.3,50.2,50.21,16855.0,43.8987,43.8987,43.8114,43.8201,16855.0
2015-11-05 14:00:00,50.21,50.3,50.16,50.17,26902.0,43.8201,43.8987,43.7765,43.7852,26902.0
2015-11-05 14:05:00,50.15,50.2,50.0,50.14,31033.0,43.7678,43.8114,43.6369,43.759,31033.0
2015-11-05 14:10:00,50.14,50.14,49.98,50.12,32925.0,43.759,43.759,43.6194,43.7416,32925.0
2015-11-05 14:15:00,50.12,50.2,50.09,50.15,22322.0,43.7416,43.8114,43.7154,43.7678,22322.0
2015-11-05 14:20:00,50.15,50.17,50.12,50.14,67281.0,43.7678,43.7852,43.7416,43.759,67281.0
2015-11-05 14:25:00,50.14,50.14,49.8,49.95,77281.0,43.759,43.759,43.4623,43.5932,77281.0
2015-11-05 14:30:00,49.94,49.96,49.88,49.96,33707.0,43.5845,43.6019,43.5321,43.6019,33707.0
2015-11-05 14:35:00,49.96,50.0,49.89,50.0,139474.0,43.6019,43.6369,43.5409,43.6369,139474.0
2015-11-05 14:40:00,50.0,50.0,49.86,49.87,106804.0,43.6369,43.6369,43.5147,43.5234,106804.0
2015-11-05 14:45:00,49.86,49.86,49.44,49.45,27947.0,43.5147,43.5147,43.1481,43.1569,27947.0
2015-11-05 14:50:00,49.45,49.56,49.27,49.43,40661.0,43.1569,43.2529,42.9998,43.1394,40661.0
2015-11-05 14:55:00,49.43,49.7,49.42,49.65,47484.0,43.1394,43.375,43.1307,43.3314,47484.0
2015-11-05 15:00:00,49.68,49.76,49.61,49.64,70648.0,43.3576,43.4274,43.2965,43.3227,70648.0
2015-11-05 15:05:00,49.65,49.79,49.63,49.73,44630.0,43.3314,43.4536,43.3139,43.4012,44630.0
2015-11-05 15:10:00,49.7,49.7,49.27,49.31,25424.0,43.375,43.375,42.9998,43.0347,25424.0
2015-11-05 15:15:00,49.3,49.59,49.3,49.49,45120.0,43.0259,43.279,43.0259,43.1918,45120.0
2015-11-05 15:20:00,49.49,49.7,49.47,49.64,56860.0,43.1918,43.375,43.1743,43.3227,56860.0
2015-11-05 15:25:00,49.64,49.75,49.63,49.74,43974.0,43.3227,43.4187,43.3139,43.4099,43974.0
2015-11-05 15:30:00,49.74,49.74,49.27,49.38,39455.0,43.4099,43.4099,42.9998,43.0958,39455.0
2015-11-05 15:35:00,49.38,49.45,49.31,49.33,68342.0,43.0958,43.1569,43.0347,43.0521,68342.0
2015-11-05 15:40:00,49.31,49.5,49.31,49.45,67833.0,43.0347,43.2005,43.0347,43.1569,67833.0
2015-11-05 15:45:00,49.45,49.49,49.34,49.34,66168.0,43.1569,43.1918,43.0609,43.0609,66168.0
2015-11-05 15:50:00,49.34,49.37,49.25,49.26,81708.0,43.0609,43.087,42.9823,42.991,81708.0
2015-11-05 15:55:00,49.26,49.47,49.25,49.44,148361.0,42.991,43.1743,42.9823,43.1481,148361.0
2015-11-06 09:30:00,49.48,49.59,49.34,49.59,22192.0,43.183,43.279,43.0609,43.279,22192.0
2015-11-06 09:35:00,49.59,50.03,49.59,49.85,25161.0,43.279,43.663,43.279,43.5059,25161.0
2015-11-06 09:40:00,49.89,50.02,49.86,49.99,11770.0,43.5409,43.6543,43.5147,43.6281,11770.0
2015-11-06 09:45:00,49.95,50.0,49.67,49.73,62788.0,43.5932,43.6369,43.3489,43.4012,62788.0
2015-11-06 09:50:00,49.74,50.02,49.72,49.98,24587.0,43.4099,43.6543,43.3925,43.6194,24587.0
2015-11-06 09:55:00,49.98,50.02,49.9,49.99,26306.0,43.6194,43.6543,43.5496,43.6281,26306.0
2015-11-06 10:00:00,50.0,50.07,49.88,49.89,24339.0,43.6369,43.6979,43.5321,43.5409,24339.0
2015-11-06 10:05:00,49.88,49.96,49.84,49.9,18510.0,43.5321,43.6019,43.4972,43.5496,18510.0
2015-11-06 10:10:00,49.9,49.9,49.62,49.62,30626.0,43.5496,43.5496,43.3052,43.3052,30626.0
2015-11-06 10:15:00,49.6,49.61,49.39,49.6,17982.0,43.2878,43.2965,43.1045,43.2878,17982.0
2015-11-06 10:20:00,49.6,49.66,49.4,49.48,15450.0,43.2878,43.3401,43.1132,43.183,15450.0
2015-11-06 10:25:00,49.52,49.81,49.51,49.81,15200.0,43.2179,43.471,43.2092,43.471,15200.0
2015-11-06 10:30:00,49.82,49.89,49.74,49.74,12500.0,43.4798,43.5409,43.4099,43.4099,12500.0
2015-11-06 10:35:00,49.71,49.71,49.53,49.56,7716.0,43.3838,43.3838,43.2267,43.2529,7716.0
2015-11-06 10:40:00,49.58,49.81,49.58,49.8,13669.0,43.2703,43.471,43.2703,43.4623,13669.0
2015-11-06 10:45:00,49.81,49.9,49.81,49.83,4000.0,43.471,43.5496,43.471,43.4885,4000.0
2015-11-06 10:50:00,49.81,49.86,49.6,49.68,11785.0,43.471,43.5147,43.2878,43.3576,11785.0
2015-11-06 10:55:00,49.68,49.75,49.63,49.75,9278.0,43.3576,43.4187,43.3139,43.4187,9278.0
2015-11-06 11:00:00,49.72,49.89,49.72,49.86,11000.0,43.3925,43.5409,43.3925,43.5147,11000.0
2015-11-06 11:05:00,49.86,50.0,49.83,50.0,11500.0,43.5147,43.6369,43.4885,43.6369,11500.0
2015-11-06 11:10:00,50.01,50.16,50.01,50.16,18839.0,43.6456,43.7765,43.6456,43.7765,18839.0
2015-11-06 11:15:00,50.19,50.19,49.92,49.92,17195.0,43.8027,43.8027,43.567,43.567,17195.0
2015-11-06 11:20:00,49.92,49.92,49.76,49.76,18265.0,43.567,43.567,43.4274,43.4274,18265.0
2015-11-06 11:25:00,49.77,49.79,49.72,49.77,12961.0,43.4361,43.4536,43.3925,43.4361,12961.0
2015-11-06 11:30:00,49.8,49.91,49.8,49.89,12970.0,43.4623,43.5583,43.4623,43.5409,12970.0
2015-11-06 11:35:00,49.89,49.97,49.85,49.86,8254.0,43.5409,43.6107,43.5059,43.5147,8254.0
2015-11-06 11:40:00,49.86,49.88,49.81,49.81,9710.0,43.5147,43.5321,43.471,43.471,9710.0
2015-11-06 11:45:00,49.81,49.89,49.8,49.89,14833.0,43.471,43.5409,43.4623,43.5409,14833.0
2015-11-06 11:50:00,49.88,50.0,49.88,49.94,11395.0,43.5321,43.6369,43.5321,43.5845,11395.0
2015-11-06 11:55:00,49.94,49.95,49.82,49.84,10514.0,43.5845,43.5932,43.4798,43.4972,10514.0
2015-11-06 12:00:00,49.85,49.93,49.83,49.93,5800.0,43.5059,43.5758,43.4885,43.5758,5800.0
2015-11-06 12:05:00,49.95,50.01,49.94,50.0,10289.0,43.5932,43.6456,43.5845,43.6369,10289.0
2015-11-06 12:10:00,50.01,50.03,49.9,49.9,9263.0,43.6456,43.663,43.5496,43.5496,9263.0
2015-11-06 12:15:00,49.88,49.91,49.87,49.88,6099.0,43.5321,43.5583,43.5234,43.5321,6099.0
2015-11-06 12:20:00,49.87,49.89,49.82,49.83,11055.0,43.5234,43.5409,43.4798,43.4885,11055.0
2015-11-06 12:25:00,49.83,49.9,49.82,49.88,6905.0,43.4885,43.5496,43.4798,43.5321,6905.0
2015-11-06 12:30:00,49.89,49.99,49.89,49.99,7670.0,43.5409,43.6281,43.5409,43.6281,7670.0
2015-11-06 12:35:00,50.01,50.01,49.96,49.98,13819.0,43.6456,43.6456,43.6019,43.6194,13819.0
2015-11-06 12:40:00,49.98,50.01,49.98,49.99,10117.0,43.6194,43.6456,43.6194,43.6281,10117.0
2015-11-06 12:45:00,49.99,50.0,49.97,49.98,5746.0,43.6281,43.6369,43.6107,43.6194,5746.0
2015-11-06 12:50:00,49.99,50.12,49.98,50.11,29642.0,43.6281,43.7416,43.6194,43.7329,29642.0
2015-11-06 12:55:00,50.09,50.19,50.09,50.19,11389.0,43.7154,43.8027,43.7154,43.8027,11389.0
2015-11-06 13:00:00,50.19,50.19,50.13,50.19,14650.0,43.8027,43.8027,43.7503,43.8027,14650.0
2015-11-06 13:05:00,50.19,50.2,50.06,50.16,18796.0,43.8027,43.8114,43.6892,43.7765,18796.0
2015-11-06 13:10:00,50.13,50.16,50.01,50.01,11400.0,43.7503,43.7765,43.6456,43.6456,11400.0
2015-11-06 13:15:00,50.02,50.12,50.02,50.04,24630.0,43.6543,43.7416,43.6543,43.6718,24630.0
2015-11-06 13:20:00,50.04,50.04,49.88,49.88,30761.0,43.6718,43.6718,43.5321,43.5321,30761.0
2015-11-06 13:25:00,49.89,49.99,49.88,49.97,23896.0,43.5409,43.6281,43.5321,43.6107,23896.0
2015-11-06 13:30:00,49.99,50.12,49.99,50.12,26512.0,43.6281,43.7416,43.6281,43.7416,26512.0
2015-11-06 13:35:00,50.12,50.16,50.06,50.09,15353.0,43.7416,43.7765,43.6892,43.7154,15353.0
2015-11-06 13:40:00,50.1,50.22,50.1,50.2,12454.0,43.7241,43.8289,43.7241,43.8114,12454.0
2015-11-06 13:45:00,50.2,50.35,50.2,50.35,12053.0,43.8114,43.9423,43.8114,43.9423,12053.0
2015-11-06 13:50:00,50.36,50.57,50.36,50.56,21749.0,43.951,44.1343,43.951,44.1256,21749.0
2015-11-06 13:55:00,50.55,50.6,50.47,50.47,22467.0,44.1169,44.1605,44.047,44.047,22467.0
2015-11-06 14:00:00,50.46,50.69,50.41,50.65,23182.0,44.0383,44.239,43.9947,44.2041,23182.0
2015-11-06 14:05:00,50.65,50.77,50.64,50.76,29200.0,44.2041,44.3089,44.1954,44.3001,29200.0
2015-11-06 14:10:00,50.77,50.8,50.68,50.69,33079.0,44.3089,44.335,44.2303,44.239,33079.0
2015-11-06 14:15:00,50.69,50.78,50.68,50.71,26563.0,44.239,44.3176,44.2303,44.2565,26563.0
2015-11-06 14:20:00,50.7,50.71,50.52,50.53,27838.0,44.2478,44.2565,44.0907,44.0994,27838.0
2015-11-06 14:25:00,50.52,50.56,50.41,50.55,22529.0,44.0907,44.1256,43.9947,44.1169,22529.0
2015-11-06 14:30:00,50.55,50.68,50.48,50.65,74355.0,44.1169,44.2303,44.0558,44.2041,74355.0
2015-11-06 14:35:00,50.65,50.71,50.62,50.63,36074.0,44.2041,44.2565,44.178,44.1867,36074.0
2015-11-06 14:40:00,50.62,50.69,50.6,50.61,34494.0,44.178,44.239,44.1605,44.1692,34494.0
2015-11-06 14:45:00,50.6,50.71,50.57,50.57,32264.0,44.1605,44.2565,44.1343,44.1343,32264.0
2015-11-06 14:50:00,50.57,50.66,50.57,50.62,43084.0,44.1343,44.2129,44.1343,44.178,43084.0
2015-11-06 14:55:00,50.62,50.68,50.57,50.67,25919.0,44.178,44.2303,44.1343,44.2216,25919.0
2015-11-06 15:00:00,50.66,50.68,50.64,50.65,29591.0,44.2129,44.2303,44.1954,44.2041,29591.0
2015-11-06 15:05:00,50.65,50.66,50.64,50.65,15342.0,44.2041,44.2129,44.1954,44.2041,15342.0
2015-11-06 15:10:00,50.65,50.65,50.58,50.62,54911.0,44.2041,44.2041,44.143,44.178,54911.0
2015-11-06 15:15:00,50.62,50.63,50.59,50.6,222063.0,44.178,44.1867,44.1518,44.1605,222063.0
2015-11-06 15:20:00,50.6,50.66,50.59,50.63,29557.0,44.1605,44.2129,44.1518,44.1867,29557.0
2015-11-06 15:25:00,50.63,50.76,50.63,50.76,28878.0,44.1867,44.3001,44.1867,44.3001,28878.0
2015-11-06 15:30:00,50.76,50.84,50.76,50.78,40605.0,44.3001,44.37,44.3001,44.3176,40605.0
2015-11-06 15:35:00,50.77,50.78,50.51,50.51,52738.0,44.3089,44.3176,44.082,44.082,52738.0
2015-11-06 15:40:00,50.52,50.64,50.51,50.6,75626.0,44.0907,44.1954,44.082,44.1605,75626.0
2015-11-06 15:45:00,50.61,50.68,50.6,50.66,61976.0,44.1692,44.2303,44.1605,44.2129,61976.0
2015-11-06 15:50:00,50.65,50.66,50.64,50.66,70078.0,44.2041,44.2129,44.1954,44.2129,70078.0
2015-11-06 15:55:00,50.66,50.71,50.65,50.68,97375.0,44.2129,44.2565,44.2041,44.2303,97375.0
2015-11-09 09:30:00,50.38,50.82,50.38,50.7,12201.0,43.9685,44.3525,43.9685,44.2478,12201.0
2015-11-09 09:35:00,50.79,50.79,50.55,50.72,5665.0,44.3263,44.3263,44.1169,44.2652,5665.0
2015-11-09 09:40:00,50.82,50.82,50.41,50.51,9909.0,44.3525,44.3525,43.9947,44.082,9909.0
2015-11-09 09:45:00,50.38,50.5,50.29,50.31,6759.0,43.9685,44.0732,43.89,43.9074,6759.0
2015-11-09 09:50:00,50.3,50.31,49.94,50.14,19367.0,43.8987,43.9074,43.5845,43.759,19367.0
2015-11-09 09:55:00,50.14,50.31,50.04,50.26,11807.0,43.759,43.9074,43.6718,43.8638,11807.0
2015-11-09 10:00:00,50.28,50.28,50.0,50.15,40414.0,43.8812,43.8812,43.6369,43.7678,40414.0
2015-11-09 10:05:00,50.14,50.2,49.93,49.98,47811.0,43.759,43.8114,43.5758,43.6194,47811.0
2015-11-09 10:10:00,49.96,50.29,49.95,50.25,41784.0,43.6019,43.89,43.5932,43.855,41784.0
2015-11-09 10:15:00,50.24,50.44,50.18,50.25,30275.0,43.8463,44.0209,43.7939,43.855,30275.0
2015-11-09 10:20:00,50.21,50.23,49.93,50.03,18254.0,43.8201,43.8376,43.5758,43.663,18254.0
2015-11-09 10:25:00,49.97,49.98,49.8,49.9,14861.0,43.6107,43.6194,43.4623,43.5496,14861.0
2015-11-09 10:30:00,49.9,50.07,49.87,49.99,32809.0,43.5496,43.6979,43.5234,43.6281,32809.0
2015-11-09 10:35:00,49.98,50.08,49.93,50.05,15145.0,43.6194,43.7067,43.5758,43.6805,15145.0
2015-11-09 10:40:00,50.05,50.16,49.95,50.16,19658.0,43.6805,43.7765,43.5932,43.7765,19658.0
2015-11-09 10:45:00,50.14,50.2,49.99,50.13,17680.0,43.759,43.8114,43.6281,43.7503,17680.0
2015-11-09 10:50:00,50.1,50.19,50.09,50.11,13314.0,43.7241,43.8027,43.7154,43.7329,13314.0
2015-11-09 10:55:00,50.15,50.15,50.05,50.12,5250.0,43.7678,43.7678,43.6805,43.7416,5250.0
2015-11-09 11:00:00,50.07,50.09,49.97,49.97,8620.0,43.6979,43.7154,43.6107,43.6107,8620.0
2015-11-09 11:05:00,49.97,50.14,49.88,49.93,22149.0,43.6107,43.759,43.5321,43.5758,22149.0
2015-11-09 11:10:00,49.91,49.96,49.75,49.83,24317.0,43.5583,43.6019,43.4187,43.4885,24317.0
2015-11-09 11:15:00,49.8,49.8,49.52,49.68,13325.0,43.4623,43.4623,43.2179,43.3576,13325.0
2015-11-09 11:20:00,49.68,49.68,49.55,49.55,4900.0,43.3576,43.3576,43.2441,43.2441,4900.0
2015-11-09 11:25:00,49.53,49.7,49.48,49.63,16475.0,43.2267,43.375,43.183,43.3139,16475.0
2015-11-09 11:30:00,49.67,49.8,49.67,49.74,6914.0,43.3489,43.4623,43.3489,43.4099,6914.0
2015-11-09 11:35:00,49.73,49.82,49.63,49.75,15600.0,43.4012,43.4798,43.3139,43.4187,15600.0
2015-11-09 11:40:00,49.69,49.82,49.68,49.78,13300.0,43.3663,43.4798,43.3576,43.4449,13300.0
2015-11-09 11:45:00,49.78,49.97,49.72,49.92,30344.0,43.4449,43.6107,43.3925,43.567,30344.0
2015-11-09 11:50:00,49.92,49.92,49.67,49.69,31645.0,43.567,43.567,43.3489,43.3663,31645.0
2015-11-09 11:55:00,49.69,49.85,49.64,49.83,21200.0,43.3663,43.5059,43.3227,43.4885,21200.0
2015-11-09 12:00:00,49.79,49.81,49.56,49.69,23994.0,43.4536,43.471,43.2529,43.3663,23994.0
2015-11-09 12:05:00,49.69,49.7,49.48,49.51,19814.0,43.3663,43.375,43.183,43.2092,19814.0
2015-11-09 12:10:00,49.5,49.57,49.49,49.55,10863.0,43.2005,43.2616,43.1918,43.2441,10863.0
2015-11-09 12:15:00,49.61,49.73,49.59,49.73,7745.0,43.2965,43.4012,43.279,43.4012,7745.0
2015-11-09 12:20:00,49.74,49.74,49.6,49.67,8534.0,43.4099,43.4099,43.2878,43.3489,8534.0
2015-11-09 12:25:00,49.65,49.73,49.58,49.67,16718.0,43.3314,43.4012,43.2703,43.3489,16718.0
2015-11-09 12:30:00,49.7,49.75,49.53,49.7,30434.0,43.375,43.4187,43.2267,43.375,30434.0
2015-11-09 12:35:00,49.72,49.89,49.66,49.82,25823.0,43.3925,43.5409,43.3401,43.4798,25823.0
2015-11-09 12:40:00,49.86,49.91,49.83,49.91,2895.0,43.5147,43.5583,43.4885,43.5583,2895.0
2015-11-09 12:45:00,49.92,49.94,49.88,49.93,6329.0,43.567,43.5845,43.5321,43.5758,6329.0
2015-11-09 12:50:00,49.93,50.02,49.91,50.01,10103.0,43.5758,43.6543,43.5583,43.6456,10103.0
2015-11-09 12:55:00,50.02,50.02,49.87,49.93,25700.0,43.6543,43.6543,43.5234,43.5758,25700.0
2015-11-09 13:00:00,49.94,50.03,49.88,49.93,4524.0,43.5845,43.663,43.5321,43.5758,4524.0
2015-11-09 13:05:00,49.94,50.01,49.87,49.92,12100.0,43.5845,43.6456,43.5234,43.567,12100.0
2015-11-09 13:10:00,49.9,49.95,49.84,49.93,20303.0,43.5496,43.5932,43.4972,43.5758,20303.0
2015-11-09 13:15:00,49.93,50.01,49.89,49.95,13966.0,43.5758,43.6456,43.5409,43.5932,13966.0
2015-11-09 13:20:00,49.98,50.12,49.91,50.12,29550.0,43.6194,43.7416,43.5583,43.7416,29550.0
2015-11-09 13:25:00,50.14,50.23,50.06,50.23,16802.0,43.759,43.8376,43.6892,43.8376,16802.0
2015-11-09 13:30:00,50.21,50.21,49.99,50.05,39513.0,43.8201,43.8201,43.6281,43.6805,39513.0
2015-11-09 13:35:00,50.05,50.19,50.04,50.15,14541.0,43.6805,43.8027,43.6718,43.7678,14541.0
2015-11-09 13:40:00,50.15,50.2,50.06,50.2,8180.0,43.7678,43.8114,43.6892,43.8114,8180.0
2015-11-09 13:45:00,50.22,50.22,49.89,49.9,18079.0,43.8289,43.8289,43.5409,43.5496,18079.0
2015-11-09 13:50:00,49.93,49.99,49.86,49.97,14825.0,43.5758,43.6281,43.5147,43.6107,14825.0
2015-11-09 13:55:00,49.96,50.11,49.95,49.96,16938.0,43.6019,43.7329,43.5932,43.6019,16938.0
2015-11-09 14:00:00,49.98,50.18,49.94,50.18,22001.0,43.6194,43.7939,43.5845,43.7939,22001.0
2015-11-09 14:05:00,50.18,50.26,50.03,50.03,14360.0,43.7939,43.8638,43.663,43.663,14360.0
2015-11-09 14:10:00,50.03,50.14,49.99,50.07,33935.0,43.663,43.759,43.6281,43.6979,33935.0
2015-11-09 14:15:00,50.07,50.1,50.02,50.06,5087.0,43.6979,43.7241,43.6543,43.6892,5087.0
2015-11-09 14:20:00,50.06,50.06,49.89,49.95,18305.0,43.6892,43.6892,43.5409,43.5932,18305.0
2015-11-09 14:25:00,49.99,50.03,49.96,49.97,6689.0,43.6281,43.663,43.6019,43.6107,6689.0
2015-11-09 14:30:00,49.96,50.05,49.92,50.0,14217.0,43.6019,43.6805,43.567,43.6369,14217.0
2015-11-09 14:35:00,49.98,49.98,49.82,49.85,5414.0,43.6194,43.6194,43.4798,43.5059,5414.0
2015-11-09 14:40:00,49.84,49.87,49.8,49.86,15338.0,43.4972,43.5234,43.4623,43.5147,15338.0
2015-11-09 14:45:00,49.85,49.88,49.77,49.79,18962.0,43.5059,43.5321,43.4361,43.4536,18962.0
2015-11-09 14:50:00,49.79,49.8,49.69,49.74,11210.0,43.4536,43.4623,43.3663,43.4099,11210.0
2015-11-09 14:55:00,49.73,49.82,49.73,49.79,12535.0,43.4012,43.4798,43.4012,43.4536,12535.0
2015-11-09 15:00:00,49.79,49.8,49.71,49.79,12358.0,43.4536,43.4623,43.3838,43.4536,12358.0
2015-11-09 15:05:00,49.8,49.82,49.78,49.79,20991.0,43.4623,43.4798,43.4449,43.4536,20991.0
2015-11-09 15:10:00,49.79,49.88,49.79,49.87,18786.0,43.4536,43.5321,43.4536,43.5234,18786.0
2015-11-09 15:15:00,49.85,49.88,49.8,49.86,17702.0,43.5059,43.5321,43.4623,43.5147,17702.0
2015-11-09 15:20:00,49.87,49.87,49.82,49.86,13087.0,43.5234,43.5234,43.4798,43.5147,13087.0
2015-11-09 15:25:00,49.86,49.96,49.85,49.94,8336.0,43.5147,43.6019,43.5059,43.5845,8336.0
2015-11-09 15:30:00,49.94,50.05,49.93,50.0,20812.0,43.5845,43.6805,43.5758,43.6369,20812.0
2015-11-09 15:35:00,49.99,50.03,49.94,49.97,36015.0,43.6281,43.663,43.5845,43.6107,36015.0
2015-11-09 15:40:00,49.96,50.04,49.96,50.02,13182.0,43.6019,43.6718,43.6019,43.6543,13182.0
2015-11-09 15:45:00,50.05,50.14,50.01,50.11,41984.0,43.6805,43.759,43.6456,43.7329,41984.0
2015-11-09 15:50:00,50.11,50.2,50.08,50.17,50045.0,43.7329,43.8114,43.7067,43.7852,50045.0
2015-11-09 15:55:00,50.19,50.2,49.88,49.93,120421.0,43.8027,43.8114,43.5321,43.5758,120421.0
2015-11-10 09:30:00,49.94,50.33,49.72,50.32,24837.0,43.5845,43.9249,43.3925,43.9161,24837.0
2015-11-10 09:35:00,50.27,50.3,49.99,50.11,15600.0,43.8725,43.8987,43.6281,43.7329,15600.0
2015-11-10 09:40:00,50.06,50.15,49.94,50.08,25493.0,43.6892,43.7678,43.5845,43.7067,25493.0
2015-11-10 09:45:00,50.08,50.09,49.88,49.98,14167.0,43.7067,43.7154,43.5321,43.6194,14167.0
2015-11-10 09:50:00,49.99,50.17,49.96,50.11,7975.0,43.6281,43.7852,43.6019,43.7329,7975.0
2015-11-10 09:55:00,50.11,50.11,49.94,49.94,6334.0,43.7329,43.7329,43.5845,43.5845,6334.0
2015-11-10 10:00:00,49.91,49.96,49.71,49.73,39505.0,43.5583,43.6019,43.3838,43.4012,39505.0
2015-11-10 10:05:00,49.76,49.95,49.73,49.79,23139.0,43.4274,43.5932,43.4012,43.4536,23139.0
2015-11-10 10:10:00,49.77,49.87,49.63,49.63,25281.0,43.4361,43.5234,43.3139,43.3139,25281.0
2015-11-10 10:15:00,49.63,49.86,49.55,49.66,34653.0,43.3139,43.5147,43.2441,43.3401,34653.0
2015-11-10 10:20:00,49.7,49.74,49.36,49.48,25267.0,43.375,43.4099,43.0783,43.183,25267.0
2015-11-10 10:25:00,49.44,49.48,49.33,49.33,10727.0,43.1481,43.183,43.0521,43.0521,10727.0
2015-11-10 10:30:00,49.33,49.42,49.29,49.3,13398.0,43.0521,43.1307,43.0172,43.0259,13398.0
2015-11-10 10:35:00,49.29,49.53,49.26,49.52,12522.0,43.0172,43.2267,42.991,43.2179,12522.0
2015-11-10 10:40:00,49.52,49.53,49.43,49.45,11020.0,43.2179,43.2267,43.1394,43.1569,11020.0
2015-11-10 10:45:00,49.47,49.6,49.47,49.55,12256.0,43.1743,43.2878,43.1743,43.2441,12256.0
2015-11-10 10:50:00,49.59,49.61,49.54,49.54,5500.0,43.279,43.2965,43.2354,43.2354,5500.0
2015-11-10 10:55:00,49.56,49.65,49.56,49.65,6800.0,43.2529,43.3314,43.2529,43.3314,6800.0
2015-11-10 11:00:00,49.71,49.76,49.65,49.68,9376.0,43.3838,43.4274,43.3314,43.3576,9376.0
2015-11-10 11:05:00,49.64,49.74,49.64,49.67,11800.0,43.3227,43.4099,43.3227,43.3489,11800.0
2015-11-10 11:10:00,49.65,49.68,49.55,49.6,6900.0,43.3314,43.3576,43.2441,43.2878,6900.0
2015-11-10 11:15:00,49.57,49.61,49.51,49.55,11944.0,43.2616,43.2965,43.2092,43.2441,11944.0
2015-11-10 11:20:00,49.55,49.55,49.34,49.43,7118.0,43.2441,43.2441,43.0609,43.1394,7118.0
2015-11-10 11:25:00,49.4,49.43,49.26,49.32,10300.0,43.1132,43.1394,42.991,43.0434,10300.0
2015-11-10 11:30:00,49.3,49.52,49.3,49.52,5500.0,43.0259,43.2179,43.0259,43.2179,5500.0
2015-11-10 11:35:00,49.56,49.62,49.42,49.43,12374.0,43.2529,43.3052,43.1307,43.1394,12374.0
2015-11-10 11:40:00,49.4,49.54,49.4,49.51,2541.0,43.1132,43.2354,43.1132,43.2092,2541.0
2015-11-10 11:45:00,49.53,49.55,49.43,49.53,6820.0,43.2267,43.2441,43.1394,43.2267,6820.0
2015-11-10 11:50:00,49.54,49.58,49.49,49.57,13520.0,43.2354,43.2703,43.1918,43.2616,13520.0
2015-11-10 11:55:00,49.57,49.68,49.5,49.5,9912.0,43.2616,43.3576,43.2005,43.2005,9912.0
2015-11-10 12:00:00,49.5,49.54,49.47,49.52,15029.0,43.2005,43.2354,43.1743,43.2179,15029.0
2015-11-10 12:05:00,49.53,49.65,49.51,49.65,6539.0,43.2267,43.3314,43.2092,43.3314,6539.0
2015-11-10 12:10:00,49.68,49.77,49.66,49.76,3008.0,43.3576,43.4361,43.3401,43.4274,3008.0
2015-11-10 12:15:00,49.78,49.87,49.78,49.86,10707.0,43.4449,43.5234,43.4449,43.5147,10707.0
2015-11-10 12:20:00,49.83,49.87,49.79,49.85,7950.0,43.4885,43.5234,43.4536,43.5059,7950.0
2015-11-10 12:25:00,49.86,49.89,49.73,49.73,13704.0,43.5147,43.5409,43.4012,43.4012,13704.0
2015-11-10 12:30:00,49.72,49.72,49.6,49.6,7839.0,43.3925,43.3925,43.2878,43.2878,7839.0
2015-11-10 12:35:00,49.59,49.63,49.53,49.53,13322.0,43.279,43.3139,43.2267,43.2267,13322.0
2015-11-10 12:40:00,49.57,49.57,49.5,49.53,8457.0,43.2616,43.2616,43.2005,43.2267,8457.0
2015-11-10 12:45:00,49.51,49.54,49.46,49.53,6150.0,43.2092,43.2354,43.1656,43.2267,6150.0
2015-11-10 12:50:00,49.53,49.71,49.51,49.71,4829.0,43.2267,43.3838,43.2092,43.3838,4829.0
2015-11-10 12:55:00,49.71,49.71,49.51,49.51,3600.0,43.3838,43.3838,43.2092,43.2092,3600.0
2015-11-10 13:00:00,49.49,49.49,49.39,49.49,16284.0,43.1918,43.1918,43.1045,43.1918,16284.0
2015-11-10 13:05:00,49.5,49.5,49.44,49.46,5810.0,43.2005,43.2005,43.1481,43.1656,5810.0
2015-11-10 13:10:00,49.44,49.53,49.43,49.5,7222.0,43.1481,43.2267,43.1394,43.2005,7222.0
2015-11-10 13:15:00,49.49,49.5,49.42,49.42,5544.0,43.1918,43.2005,43.1307,43.1307,5544.0
2015-11-10 13:20:00,49.41,49.46,49.39,49.42,11870.0,43.1219,43.1656,43.1045,43.1307,11870.0
2015-11-10 13:25:00,49.42,49.51,49.38,49.48,9592.0,43.1307,43.2092,43.0958,43.183,9592.0
2015-11-10 13:30:00,49.48,49.49,49.45,49.47,2775.0,43.183,43.1918,43.1569,43.1743,2775.0
2015-11-10 13:35:00,49.46,49.5,49.4,49.5,11874.0,43.1656,43.2005,43.1132,43.2005,11874.0
2015-11-10 13:40:00,49.5,49.52,49.35,49.51,15568.0,43.2005,43.2179,43.0696,43.2092,15568.0
2015-11-10 13:45:00,49.51,49.6,49.5,49.58,6071.0,43.2092,43.2878,43.2005,43.2703,6071.0
2015-11-10 13:50:00,49.55,49.57,49.49,49.52,19275.0,43.2441,43.2616,43.1918,43.2179,19275.0
2015-11-10 13:55:00,49.49,49.61,49.48,49.59,5266.0,43.1918,43.2965,43.183,43.279,5266.0
2015-11-10 14:00:00,49.57,49.58,49.49,49.51,11211.0,43.2616,43.2703,43.1918,43.2092,11211.0
2015-11-10 14:05:00,49.5,49.52,49.42,49.43,10189.0,43.2005,43.2179,43.1307,43.1394,10189.0
2015-11-10 14:10:00,49.43,49.43,49.38,49.42,9933.0,43.1394,43.1394,43.0958,43.1307,9933.0
2015-11-10 14:15:00,49.44,49.44,49.39,49.39,5000.0,43.1481,43.1481,43.1045,43.1045,5000.0
2015-11-10 14:20:00,49.38,49.4,49.37,49.37,8066.0,43.0958,43.1132,43.087,43.087,8066.0
2015-11-10 14:25:00,49.36,49.37,49.31,49.35,6528.0,43.0783,43.087,43.0347,43.0696,6528.0
2015-11-10 14:30:00,49.35,49.4,49.32,49.34,7956.0,43.0696,43.1132,43.0434,43.0609,7956.0
2015-11-10 14:35:00,49.33,49.37,49.3,49.32,10950.0,43.0521,43.087,43.0259,43.0434,10950.0
2015-11-10 14:40:00,49.32,49.39,49.29,49.37,12451.0,43.0434,43.1045,43.0172,43.087,12451.0
2015-11-10 14:45:00,49.35,49.41,49.32,49.41,6822.0,43.0696,43.1219,43.0434,43.1219,6822.0
2015-11-10 14:50:00,49.42,49.46,49.38,49.41,8186.0,43.1307,43.1656,43.0958,43.1219,8186.0
2015-11-10 14:55:00,49.42,49.51,49.42,49.45,6724.0,43.1307,43.2092,43.1307,43.1569,6724.0
2015-11-10 15:00:00,49.47,49.64,49.45,49.56,17373.0,43.1743,43.3227,43.1569,43.2529,17373.0
2015-11-10 15:05:00,49.57,49.66,49.55,49.66,11312.0,43.2616,43.3401,43.2441,43.3401,11312.0
2015-11-10 15:10:00,49.66,49.72,49.63,49.71,15102.0,43.3401,43.3925,43.3139,43.3838,15102.0
2015-11-10 15:15:00,49.72,49.76,49.67,49.76,15253.0,43.3925,43.4274,43.3489,43.4274,15253.0
2015-11-10 15:20:00,49.76,49.76,49.7,49.71,10432.0,43.4274,43.4274,43.375,43.3838,10432.0
2015-11-10 15:25:00,49.71,49.75,49.61,49.73,13905.0,43.3838,43.4187,43.2965,43.4012,13905.0
2015-11-10 15:30:00,49.7,49.71,49.61,49.61,8815.0,43.375,43.3838,43.2965,43.2965,8815.0
2015-11-10 15:35:00,49.6,49.67,49.53,49.56,14359.0,43.2878,43.3489,43.2267,43.2529,14359.0
2015-11-10 15:40:00,49.55,49.65,49.55,49.61,18620.0,43.2441,43.3314,43.2441,43.2965,18620.0
2015-11-10 15:45:00,49.61,49.65,49.54,49.59,25682.0,43.2965,43.3314,43.2354,43.279,25682.0
2015-11-10 15:50:00,49.6,49.66,49.56,49.63,27811.0,43.2878,43.3401,43.2529,43.3139,27811.0
2015-11-10 15:55:00,49.63,49.69,49.53,49.58,87771.0,43.3139,43.3663,43.2267,43.2703,87771.0
2015-11-11 09:30:00,49.85,49.97,49.62,49.93,16971.0,43.5059,43.6107,43.3052,43.5758,16971.0
2015-11-11 09:35:00,49.94,49.99,49.62,49.73,20515.0,43.5845,43.6281,43.3052,43.4012,20515.0
2015-11-11 09:40:00,49.75,49.86,49.74,49.77,5014.0,43.4187,43.5147,43.4099,43.4361,5014.0
2015-11-11 09:45:00,49.82,49.85,49.62,49.62,9222.0,43.4798,43.5059,43.3052,43.3052,9222.0
2015-11-11 09:50:00,49.62,49.68,49.51,49.55,6099.0,43.3052,43.3576,43.2092,43.2441,6099.0
2015-11-11 09:55:00,49.55,49.58,49.32,49.46,16643.0,43.2441,43.2703,43.0434,43.1656,16643.0
2015-11-11 10:00:00,49.42,49.53,49.3,49.52,22383.0,43.1307,43.2267,43.0259,43.2179,22383.0
2015-11-11 10:05:00,49.52,49.55,49.39,49.46,23895.0,43.2179,43.2441,43.1045,43.1656,23895.0
2015-11-11 10:10:00,49.44,49.51,49.32,49.33,12603.0,43.1481,43.2092,43.0434,43.0521,12603.0
2015-11-11 10:15:00,49.33,49.33,49.21,49.22,20254.0,43.0521,43.0521,42.9474,42.9561,20254.0
2015-11-11 10:20:00,49.22,49.41,49.08,49.38,24114.0,42.9561,43.1219,42.8339,43.0958,24114.0
2015-11-11 10:25:00,49.38,49.43,49.27,49.32,27380.0,43.0958,43.1394,42.9998,43.0434,27380.0
2015-11-11 10:30:00,49.3,49.32,49.18,49.26,13190.0,43.0259,43.0434,42.9212,42.991,13190.0
2015-11-11 10:35:00,49.24,49.27,49.11,49.19,11103.0,42.9736,42.9998,42.8601,42.9299,11103.0
2015-11-11 10:40:00,49.21,49.28,49.11,49.28,23117.0,42.9474,43.0085,42.8601,43.0085,23117.0
2015-11-11 10:45:00,49.29,49.4,49.25,49.26,7552.0,43.0172,43.1132,42.9823,42.991,7552.0
2015-11-11 10:50:00,49.23,49.34,49.18,49.28,8600.0,42.9648,43.0609,42.9212,43.0085,8600.0
2015-11-11 10:55:00,49.29,49.33,49.17,49.2,21195.0,43.0172,43.0521,42.9125,42.9387,21195.0
2015-11-11 11:00:00,49.23,49.24,49.09,49.18,17742.0,42.9648,42.9736,42.8427,42.9212,17742.0
2015-11-11 11:05:00,49.19,49.29,49.1,49.18,29332.0,42.9299,43.0172,42.8514,42.9212,29332.0
2015-11-11 11:10:00,49.19,49.25,49.09,49.13,14342.0,42.9299,42.9823,42.8427,42.8776,14342.0
2015-11-11 11:15:00,49.14,49.25,49.09,49.14,13096.0,42.8863,42.9823,42.8427,42.8863,13096.0
2015-11-11 11:20:00,49.14,49.14,48.9,48.91,12149.0,42.8863,42.8863,42.6768,42.6856,12149.0
2015-11-11 11:25:00,48.91,48.98,48.91,48.95,4892.0,42.6856,42.7467,42.6856,42.7205,4892.0
2015-11-11 11:30:00,48.95,48.95,48.76,48.76,8177.0,42.7205,42.7205,42.5547,42.5547,8177.0
2015-11-11 11:35:00,48.76,48.76,48.62,48.67,13637.0,42.5547,42.5547,42.4325,42.4761,13637.0
2015-11-11 11:40:00,48.66,48.87,48.66,48.87,11501.0,42.4674,42.6507,42.4674,42.6507,11501.0
2015-11-11 11:45:00,48.86,48.96,48.81,48.95,3401.0,42.6419,42.7292,42.5983,42.7205,3401.0
2015-11-11 11:50:00,48.94,48.99,48.94,48.97,2501.0,42.7118,42.7554,42.7118,42.7379,2501.0
2015-11-11 11:55:00,49.01,49.09,48.95,48.96,5600.0,42.7728,42.8427,42.7205,42.7292,5600.0
2015-11-11 12:00:00,48.97,48.99,48.77,48.82,5700.0,42.7379,42.7554,42.5634,42.607,5700.0
2015-11-11 12:05:00,48.79,48.8,48.75,48.76,6611.0,42.5808,42.5896,42.5459,42.5547,6611.0
2015-11-11 12:10:00,48.77,48.78,48.72,48.76,5300.0,42.5634,42.5721,42.5198,42.5547,5300.0
2015-11-11 12:15:00,48.77,48.81,48.74,48.74,4702.0,42.5634,42.5983,42.5372,42.5372,4702.0
2015-11-11 12:20:00,48.74,48.85,48.73,48.79,3899.0,42.5372,42.6332,42.5285,42.5808,3899.0
2015-11-11 12:25:00,48.79,48.86,48.77,48.77,4100.0,42.5808,42.6419,42.5634,42.5634,4100.0
2015-11-11 12:30:00,48.8,48.81,48.77,48.77,3981.0,42.5896,42.5983,42.5634,42.5634,3981.0
2015-11-11 12:35:00,48.79,48.83,48.76,48.78,4822.0,42.5808,42.6158,42.5547,42.5721,4822.0
2015-11-11 12:40:00,48.76,48.76,48.72,48.73,2000.0,42.5547,42.5547,42.5198,42.5285,2000.0
2015-11-11 12:45:00,48.7,48.74,48.69,48.74,3800.0,42.5023,42.5372,42.4936,42.5372,3800.0
2015-11-11 12:50:00,48.71,48.71,48.68,48.68,2600.0,42.511,42.511,42.4848,42.4848,2600.0
2015-11-11 12:55:00,48.67,48.73,48.66,48.7,5679.0,42.4761,42.5285,42.4674,42.5023,5679.0
2015-11-11 13:00:00,48.72,48.75,48.69,48.74,5495.0,42.5198,42.5459,42.4936,42.5372,5495.0
2015-11-11 13:05:00,48.73,48.73,48.58,48.64,6100.0,42.5285,42.5285,42.3976,42.4499,6100.0
2015-11-11 13:10:00,48.63,48.64,48.57,48.62,3601.0,42.4412,42.4499,42.3888,42.4325,3601.0
2015-11-11 13:15:00,48.59,48.62,48.54,48.57,4452.0,42.4063,42.4325,42.3627,42.3888,4452.0
2015-11-11 13:20:00,48.54,48.57,48.48,48.48,5550.0,42.3627,42.3888,42.3103,42.3103,5550.0
2015-11-11 13:25:00,48.46,48.59,48.44,48.59,6400.0,42.2928,42.4063,42.2754,42.4063,6400.0
2015-11-11 13:30:00,48.6,48.68,48.58,48.66,3400.0,42.415,42.4848,42.3976,42.4674,3400.0
2015-11-11 13:35:00,48.62,48.63,48.51,48.63,3900.0,42.4325,42.4412,42.3365,42.4412,3900.0
2015-11-11 13:40:00,48.63,48.7,48.6,48.67,3086.0,42.4412,42.5023,42.415,42.4761,3086.0
2015-11-11 13:45:00,48.68,48.68,48.59,48.61,5039.0,42.4848,42.4848,42.4063,42.4238,5039.0
2015-11-11 13:50:00,48.63,48.64,48.52,48.53,18044.0,42.4412,42.4499,42.3452,42.3539,18044.0
2015-11-11 13:55:00,48.54,48.65,48.52,48.64,28088.0,42.3627,42.4587,42.3452,42.4499,28088.0
2015-11-11 14:00:00,48.65,48.77,48.61,48.77,20289.0,42.4587,42.5634,42.4238,42.5634,20289.0
2015-11-11 14:05:00,48.73,48.81,48.68,48.7,13095.0,42.5285,42.5983,42.4848,42.5023,13095.0
2015-11-11 14:10:00,48.69,48.81,48.68,48.76,9101.0,42.4936,42.5983,42.4848,42.5547,9101.0
2015-11-11 14:15:00,48.77,48.86,48.74,48.86,6000.0,42.5634,42.6419,42.5372,42.6419,6000.0
2015-11-11 14:20:00,48.84,48.86,48.8,48.86,4621.0,42.6245,42.6419,42.5896,42.6419,4621.0
2015-11-11 14:25:00,48.87,48.96,48.87,48.9,4201.0,42.6507,42.7292,42.6507,42.6768,4201.0
2015-11-11 14:30:00,48.93,48.93,48.8,48.86,6600.0,42.703,42.703,42.5896,42.6419,6600.0
2015-11-11 14:35:00,48.84,48.91,48.81,48.89,25154.0,42.6245,42.6856,42.5983,42.6681,25154.0
2015-11-11 14:40:00,48.89,49.08,48.85,49.0,23066.0,42.6681,42.8339,42.6332,42.7641,23066.0
2015-11-11 14:45:00,48.99,49.13,48.93,49.05,18635.0,42.7554,42.8776,42.703,42.8078,18635.0
2015-11-11 14:50:00,49.03,49.1,48.88,48.94,14926.0,42.7903,42.8514,42.6594,42.7118,14926.0
2015-11-11 14:55:00,48.93,49.0,48.85,48.91,23411.0,42.703,42.7641,42.6332,42.6856,23411.0
2015-11-11 15:00:00,48.92,49.04,48.92,49.0,15401.0,42.6943,42.799,42.6943,42.7641,15401.0
2015-11-11 15:05:00,48.98,49.08,48.96,48.96,8715.0,42.7467,42.8339,42.7292,42.7292,8715.0
2015-11-11 15:10:00,48.94,49.03,48.92,49.03,9113.0,42.7118,42.7903,42.6943,42.7903,9113.0
2015-11-11 15:15:00,49.03,49.03,48.92,48.97,14357.0,42.7903,42.7903,42.6943,42.7379,14357.0
2015-11-11 15:20:00,48.97,49.02,48.92,48.94,9326.0,42.7379,42.7816,42.6943,42.7118,9326.0
2015-11-11 15:25:00,48.94,49.02,48.92,49.02,14357.0,42.7118,42.7816,42.6943,42.7816,14357.0
2015-11-11 15:30:00,49.03,49.04,48.92,48.92,12638.0,42.7903,42.799,42.6943,42.6943,12638.0
2015-11-11 15:35:00,48.91,49.05,48.9,49.05,21197.0,42.6856,42.8078,42.6768,42.8078,21197.0
2015-11-11 15:40:00,49.05,49.09,49.0,49.03,19341.0,42.8078,42.8427,42.7641,42.7903,19341.0
2015-11-11 15:45:00,49.04,49.05,48.86,48.86,38240.0,42.799,42.8078,42.6419,42.6419,38240.0
2015-11-11 15:50:00,48.86,48.9,48.83,48.84,51669.0,42.6419,42.6768,42.6158,42.6245,51669.0
2015-11-11 15:55:00,48.84,48.96,48.79,48.9,189802.0,42.6245,42.7292,42.5808,42.6768,189802.0
2015-11-12 09:30:00,48.14,48.72,48.14,48.56,32692.0,42.0136,42.5198,42.0136,42.3801,32692.0
2015-11-12 09:35:00,48.62,48.67,48.37,48.39,17210.0,42.4325,42.4761,42.2143,42.2318,17210.0
2015-11-12 09:40:00,48.42,48.61,48.17,48.31,9421.0,42.2579,42.4238,42.0397,42.1619,9421.0
2015-11-12 09:45:00,48.47,48.5,48.32,48.5,4403.0,42.3016,42.3278,42.1707,42.3278,4403.0
2015-11-12 09:50:00,48.51,48.57,48.41,48.44,2101.0,42.3365,42.3888,42.2492,42.2754,2101.0
2015-11-12 09:55:00,48.52,48.55,48.34,48.34,1150.0,42.3452,42.3714,42.1881,42.1881,1150.0
2015-11-12 10:00:00,48.39,48.43,48.33,48.41,1850.0,42.2318,42.2667,42.1794,42.2492,1850.0
2015-11-12 10:05:00,48.34,48.42,48.23,48.32,15102.0,42.1881,42.2579,42.0921,42.1707,15102.0
2015-11-12 10:10:00,48.3,48.45,48.3,48.44,24381.0,42.1532,42.2841,42.1532,42.2754,24381.0
2015-11-12 10:15:00,48.41,48.55,48.33,48.52,14701.0,42.2492,42.3714,42.1794,42.3452,14701.0
2015-11-12 10:20:00,48.54,48.63,48.45,48.59,36419.0,42.3627,42.4412,42.2841,42.4063,36419.0
2015-11-12 10:25:00,48.59,48.66,48.54,48.65,27257.0,42.4063,42.4674,42.3627,42.4587,27257.0
2015-11-12 10:30:00,48.63,48.73,48.58,48.7,30264.0,42.4412,42.5285,42.3976,42.5023,30264.0
2015-11-12 10:35:00,48.7,48.82,48.62,48.82,10037.0,42.5023,42.607,42.4325,42.607,10037.0
2015-11-12 10:40:00,48.85,48.86,48.69,48.7,27888.0,42.6332,42.6419,42.4936,42.5023,27888.0
2015-11-12 10:45:00,48.68,48.68,48.33,48.35,19217.0,42.4848,42.4848,42.1794,42.1968,19217.0
2015-11-12 10:50:00,48.37,48.4,48.28,48.4,11600.0,42.2143,42.2405,42.1357,42.2405,11600.0
2015-11-12 10:55:00,48.42,48.58,48.42,48.58,15442.0,42.2579,42.3976,42.2579,42.3976,15442.0
2015-11-12 11:00:00,48.58,48.6,48.32,48.37,16078.0,42.3976,42.415,42.1707,42.2143,16078.0
2015-11-12 11:05:00,48.4,48.45,48.28,48.31,6142.0,42.2405,42.2841,42.1357,42.1619,6142.0
2015-11-12 11:10:00,48.31,48.4,48.24,48.25,34318.0,42.1619,42.2405,42.1008,42.1096,34318.0
2015-11-12 11:15:00,48.24,48.24,48.04,48.07,5585.0,42.1008,42.1008,41.9263,41.9525,5585.0
2015-11-12 11:20:00,48.04,48.04,47.94,47.94,6495.0,41.9263,41.9263,41.839,41.839,6495.0
2015-11-12 11:25:00,47.93,47.93,47.84,47.84,3308.0,41.8303,41.8303,41.7517,41.7517,3308.0
2015-11-12 11:30:00,47.85,47.85,47.74,47.79,6551.0,41.7605,41.7605,41.6645,41.7081,6551.0
2015-11-12 11:35:00,47.83,47.87,47.78,47.79,3973.0,41.743,41.7779,41.6994,41.7081,3973.0
2015-11-12 11:40:00,47.8,47.9,47.8,47.87,4000.0,41.7168,41.8041,41.7168,41.7779,4000.0
2015-11-12 11:45:00,47.82,47.82,47.69,47.74,13980.0,41.7343,41.7343,41.6208,41.6645,13980.0
2015-11-12 11:50:00,47.75,47.75,47.56,47.6,4561.0,41.6732,41.6732,41.5074,41.5423,4561.0
2015-11-12 11:55:00,47.57,47.61,47.53,47.58,9052.0,41.5161,41.551,41.4812,41.5248,9052.0
2015-11-12 12:00:00,47.55,47.6,47.51,47.56,11645.0,41.4987,41.5423,41.4637,41.5074,11645.0
2015-11-12 12:05:00,47.56,47.58,47.39,47.42,18330.0,41.5074,41.5248,41.359,41.3852,18330.0
2015-11-12 12:10:00,47.43,47.43,47.3,47.32,7582.0,41.3939,41.3939,41.2805,41.2979,7582.0
2015-11-12 12:15:00,47.29,47.34,47.29,47.3,5100.0,41.2717,41.3154,41.2717,41.2805,5100.0
2015-11-12 12:20:00,47.31,47.31,47.18,47.18,8384.0,41.2892,41.2892,41.1757,41.1757,8384.0
2015-11-12 12:25:00,47.2,47.29,47.2,47.21,12234.0,41.1932,41.2717,41.1932,41.2019,12234.0
2015-11-12 12:30:00,47.22,47.3,47.2,47.29,28423.0,41.2106,41.2805,41.1932,41.2717,28423.0
2015-11-12 12:35:00,47.29,47.29,47.21,47.28,68364.0,41.2717,41.2717,41.2019,41.263,68364.0
2015-11-12 12:40:00,47.29,47.38,47.28,47.37,10233.0,41.2717,41.3503,41.263,41.3416,10233.0
2015-11-12 12:45:00,47.4,47.49,47.38,47.49,5700.0,41.3677,41.4463,41.3503,41.4463,5700.0
2015-11-12 12:50:00,47.5,47.62,47.5,47.59,4100.0,41.455,41.5597,41.455,41.5336,4100.0
2015-11-12 12:55:00,47.59,47.59,47.46,47.46,6500.0,41.5336,41.5336,41.4201,41.4201,6500.0
2015-11-12 13:00:00,47.46,47.58,47.46,47.55,2203.0,41.4201,41.5248,41.4201,41.4987,2203.0
2015-11-12 13:05:00,47.56,47.59,47.5,47.5,2685.0,41.5074,41.5336,41.455,41.455,2685.0
2015-11-12 13:10:00,47.49,47.55,47.48,47.49,4300.0,41.4463,41.4987,41.4376,41.4463,4300.0
2015-11-12 13:15:00,47.5,47.59,47.49,47.59,2500.0,41.455,41.5336,41.4463,41.5336,2500.0
2015-11-12 13:20:00,47.59,47.63,47.5,47.51,9975.0,41.5336,41.5685,41.455,41.4637,9975.0
2015-11-12 13:25:00,47.5,47.52,47.46,47.51,5100.0,41.455,41.4725,41.4201,41.4637,5100.0
2015-11-12 13:30:00,47.53,47.6,47.48,47.48,5901.0,41.4812,41.5423,41.4376,41.4376,5901.0
2015-11-12 13:35:00,47.47,47.59,47.46,47.57,7900.0,41.4288,41.5336,41.4201,41.5161,7900.0
2015-11-12 13:40:00,47.59,47.6,47.45,47.47,9008.0,41.5336,41.5423,41.4114,41.4288,9008.0
2015-11-12 13:45:00,47.47,47.47,47.38,47.45,6300.0,41.4288,41.4288,41.3503,41.4114,6300.0
2015-11-12 13:50:00,47.42,47.48,47.4,47.48,8836.0,41.3852,41.4376,41.3677,41.4376,8836.0
2015-11-12 13:55:00,47.5,47.5,47.45,47.47,6227.0,41.455,41.455,41.4114,41.4288,6227.0
2015-11-12 14:00:00,47.46,47.48,47.39,47.45,10406.0,41.4201,41.4376,41.359,41.4114,10406.0
2015-11-12 14:05:00,47.45,47.45,47.36,47.38,8142.0,41.4114,41.4114,41.3328,41.3503,8142.0
2015-11-12 14:10:00,47.36,47.36,47.25,47.31,10082.0,41.3328,41.3328,41.2368,41.2892,10082.0
2015-11-12 14:15:00,47.31,47.31,47.25,47.27,6203.0,41.2892,41.2892,41.2368,41.2543,6203.0
2015-11-12 14:20:00,47.26,47.26,47.18,47.18,8717.0,41.2456,41.2456,41.1757,41.1757,8717.0
2015-11-12 14:25:00,47.16,47.2,47.11,47.19,14502.0,41.1583,41.1932,41.1146,41.1845,14502.0
2015-11-12 14:30:00,47.18,47.33,47.16,47.33,16601.0,41.1757,41.3066,41.1583,41.3066,16601.0
2015-11-12 14:35:00,47.3,47.31,47.28,47.29,4765.0,41.2805,41.2892,41.263,41.2717,4765.0
2015-11-12 14:40:00,47.28,47.37,47.28,47.33,7567.0,41.263,41.3416,41.263,41.3066,7567.0
2015-11-12 14:45:00,47.32,47.33,47.23,47.25,12364.0,41.2979,41.3066,41.2194,41.2368,12364.0
2015-11-12 14:50:00,47.24,47.26,47.19,47.21,15565.0,41.2281,41.2456,41.1845,41.2019,15565.0
2015-11-12 14:55:00,47.2,47.23,47.14,47.16,9747.0,41.1932,41.2194,41.1408,41.1583,9747.0
2015-11-12 15:00:00,47.13,47.13,46.95,46.95,20044.0,41.1321,41.1321,40.975,40.975,20044.0
2015-11-12 15:05:00,46.97,47.01,46.93,47.0,18204.0,40.9925,41.0274,40.9576,41.0186,18204.0
2015-11-12 15:10:00,47.0,47.06,46.99,47.05,32163.0,41.0186,41.071,41.0099,41.0623,32163.0
2015-11-12 15:15:00,47.04,47.04,46.99,47.0,28484.0,41.0536,41.0536,41.0099,41.0186,28484.0
2015-11-12 15:20:00,47.0,47.01,46.94,47.0,25312.0,41.0186,41.0274,40.9663,41.0186,25312.0
2015-11-12 15:25:00,47.0,47.01,46.97,46.98,13388.0,41.0186,41.0274,40.9925,41.0012,13388.0
2015-11-12 15:30:00,46.99,47.0,46.92,46.94,22095.0,41.0099,41.0186,40.9488,40.9663,22095.0
2015-11-12 15:35:00,46.94,46.98,46.92,46.95,15980.0,40.9663,41.0012,40.9488,40.975,15980.0
2015-11-12 15:40:00,46.94,46.97,46.89,46.97,20330.0,40.9663,40.9925,40.9226,40.9925,20330.0
2015-11-12 15:45:00,46.97,47.04,46.92,46.94,29373.0,40.9925,41.0536,40.9488,40.9663,29373.0
2015-11-12 15:50:00,46.95,46.96,46.85,46.9,35993.0,40.975,40.9837,40.8877,40.9314,35993.0
2015-11-12 15:55:00,46.9,46.95,46.88,46.91,59663.0,40.9314,40.975,40.9139,40.9401,59663.0
2015-11-13 09:30:00,46.75,47.16,46.75,46.83,17409.0,40.8005,41.1583,40.8005,40.8703,17409.0
2015-11-13 09:35:00,46.79,47.09,46.73,47.09,27677.0,40.8354,41.0972,40.783,41.0972,27677.0
2015-11-13 09:40:00,47.09,47.56,47.07,47.45,47390.0,41.0972,41.5074,41.0797,41.4114,47390.0
2015-11-13 09:45:00,47.39,47.39,47.18,47.25,29982.0,41.359,41.359,41.1757,41.2368,29982.0
2015-11-13 09:50:00,47.21,47.22,46.85,46.9,10141.0,41.2019,41.2106,40.8877,40.9314,10141.0
2015-11-13 09:55:00,46.89,47.02,46.72,46.73,6459.0,40.9226,41.0361,40.7743,40.783,6459.0
2015-11-13 10:00:00,46.65,46.88,46.59,46.59,6100.0,40.7132,40.9139,40.6608,40.6608,6100.0
2015-11-13 10:05:00,46.54,46.66,46.49,46.66,12940.0,40.6172,40.7219,40.5735,40.7219,12940.0
2015-11-13 10:10:00,46.59,46.77,46.55,46.68,18431.0,40.6608,40.8179,40.6259,40.7394,18431.0
2015-11-13 10:15:00,46.63,46.75,46.49,46.62,25678.0,40.6957,40.8005,40.5735,40.687,25678.0
2015-11-13 10:20:00,46.64,46.84,46.6,46.78,32040.0,40.7045,40.879,40.6696,40.8266,32040.0
2015-11-13 10:25:00,46.76,46.88,46.69,46.73,10715.0,40.8092,40.9139,40.7481,40.783,10715.0
2015-11-13 10:30:00,46.72,46.99,46.71,46.84,21706.0,40.7743,41.0099,40.7656,40.879,21706.0
2015-11-13 10:35:00,46.87,46.99,46.87,46.93,9512.0,40.9052,41.0099,40.9052,40.9576,9512.0
2015-11-13 10:40:00,46.91,47.0,46.88,46.95,24390.0,40.9401,41.0186,40.9139,40.975,24390.0
2015-11-13 10:45:00,46.95,47.01,46.85,47.01,47342.0,40.975,41.0274,40.8877,41.0274,47342.0
2015-11-13 10:50:00,47.01,47.02,46.91,47.0,42545.0,41.0274,41.0361,40.9401,41.0186,42545.0
2015-11-13 10:55:00,46.99,47.02,46.97,47.0,66757.0,41.0099,41.0361,40.9925,41.0186,66757.0
2015-11-13 11:00:00,47.0,47.4,46.95,47.38,33651.0,41.0186,41.3677,40.975,41.3503,33651.0
2015-11-13 11:05:00,47.38,47.4,47.07,47.12,28969.0,41.3503,41.3677,41.0797,41.1234,28969.0
2015-11-13 11:10:00,47.11,47.13,47.01,47.11,23552.0,41.1146,41.1321,41.0274,41.1146,23552.0
2015-11-13 11:15:00,47.06,47.08,46.91,47.03,30258.0,41.071,41.0885,40.9401,41.0448,30258.0
2015-11-13 11:20:00,47.03,47.14,47.01,47.08,14200.0,41.0448,41.1408,41.0274,41.0885,14200.0
2015-11-13 11:25:00,47.05,47.15,47.02,47.13,14265.0,41.0623,41.1496,41.0361,41.1321,14265.0
2015-11-13 11:30:00,47.13,47.41,47.06,47.31,42033.0,41.1321,41.3765,41.071,41.2892,42033.0
2015-11-13 11:35:00,47.33,47.4,47.12,47.15,32370.0,41.3066,41.3677,41.1234,41.1496,32370.0
2015-11-13 11:40:00,47.14,47.29,47.03,47.23,34714.0,41.1408,41.2717,41.0448,41.2194,34714.0
2015-11-13 11:45:00,47.23,47.42,47.23,47.41,38503.0,41.2194,41.3852,41.2194,41.3765,38503.0
2015-11-13 11:50:00,47.41,47.46,47.37,47.44,26751.0,41.3765,41.4201,41.3416,41.4026,26751.0
2015-11-13 11:55:00,47.45,47.59,47.44,47.57,26637.0,41.4114,41.5336,41.4026,41.5161,26637.0
2015-11-13 12:00:00,47.56,47.56,47.44,47.5,44336.0,41.5074,41.5074,41.4026,41.455,44336.0
2015-11-13 12:05:00,47.51,47.9,47.5,47.9,43390.0,41.4637,41.8041,41.455,41.8041,43390.0
2015-11-13 12:10:00,47.89,48.14,47.88,48.1,8895.0,41.7954,42.0136,41.7867,41.9787,8895.0
2015-11-13 12:15:00,48.11,48.2,48.11,48.2,6600.0,41.9874,42.0659,41.9874,42.0659,6600.0
2015-11-13 12:20:00,48.19,48.24,47.9,47.92,12087.0,42.0572,42.1008,41.8041,41.8216,12087.0
2015-11-13 12:25:00,47.89,47.91,47.82,47.88,13603.0,41.7954,41.8128,41.7343,41.7867,13603.0
2015-11-13 12:30:00,47.88,47.89,47.82,47.85,15647.0,41.7867,41.7954,41.7343,41.7605,15647.0
2015-11-13 12:35:00,47.86,47.86,47.68,47.68,7000.0,41.7692,41.7692,41.6121,41.6121,7000.0
2015-11-13 12:40:00,47.69,47.7,47.58,47.64,8039.0,41.6208,41.6296,41.5248,41.5772,8039.0
2015-11-13 12:45:00,47.64,47.69,47.55,47.59,23386.0,41.5772,41.6208,41.4987,41.5336,23386.0
2015-11-13 12:50:00,47.61,47.95,47.59,47.74,30360.0,41.551,41.8477,41.5336,41.6645,30360.0
2015-11-13 12:55:00,47.78,47.84,47.69,47.77,11708.0,41.6994,41.7517,41.6208,41.6907,11708.0
2015-11-13 13:00:00,47.8,47.88,47.6,47.68,12000.0,41.7168,41.7867,41.5423,41.6121,12000.0
2015-11-13 13:05:00,47.67,47.67,47.56,47.64,7542.0,41.6034,41.6034,41.5074,41.5772,7542.0
2015-11-13 13:10:00,47.57,47.69,47.52,47.66,16722.0,41.5161,41.6208,41.4725,41.5947,16722.0
2015-11-13 13:15:00,47.65,47.69,47.61,47.63,22536.0,41.5859,41.6208,41.551,41.5685,22536.0
2015-11-13 13:20:00,47.6,47.69,47.57,47.69,32787.0,41.5423,41.6208,41.5161,41.6208,32787.0
2015-11-13 13:25:00,47.66,47.84,47.65,47.82,21534.0,41.5947,41.7517,41.5859,41.7343,21534.0
2015-11-13 13:30:00,47.79,47.81,47.72,47.76,7874.0,41.7081,41.7256,41.647,41.6819,7874.0
2015-11-13 13:35:00,47.75,47.77,47.61,47.63,4453.0,41.6732,41.6907,41.551,41.5685,4453.0
2015-11-13 13:40:00,47.61,47.65,47.6,47.64,3605.0,41.551,41.5859,41.5423,41.5772,3605.0
2015-11-13 13:45:00,47.64,47.73,47.61,47.64,11075.0,41.5772,41.6557,41.551,41.5772,11075.0
2015-11-13 13:50:00,47.64,47.75,47.63,47.7,8346.0,41.5772,41.6732,41.5685,41.6296,8346.0
2015-11-13 13:55:00,47.69,47.72,47.62,47.62,7149.0,41.6208,41.647,41.5597,41.5597,7149.0
2015-11-13 14:00:00,47.6,47.71,47.59,47.71,4982.0,41.5423,41.6383,41.5336,41.6383,4982.0
2015-11-13 14:05:00,47.7,47.84,47.66,47.73,6796.0,41.6296,41.7517,41.5947,41.6557,6796.0
2015-11-13 14:10:00,47.71,47.83,47.69,47.82,12166.0,41.6383,41.743,41.6208,41.7343,12166.0
2015-11-13 14:15:00,47.82,47.82,47.75,47.76,12337.0,41.7343,41.7343,41.6732,41.6819,12337.0
2015-11-13 14:20:00,47.77,47.79,47.7,47.75,10900.0,41.6907,41.7081,41.6296,41.6732,10900.0
2015-11-13 14:25:00,47.75,47.77,47.7,47.74,9984.0,41.6732,41.6907,41.6296,41.6645,9984.0
2015-11-13 14:30:00,47.71,47.76,47.65,47.75,6274.0,41.6383,41.6819,41.5859,41.6732,6274.0
2015-11-13 14:35:00,47.73,47.77,47.7,47.76,32555.0,41.6557,41.6907,41.6296,41.6819,32555.0
2015-11-13 14:40:00,47.75,47.77,47.67,47.68,13504.0,41.6732,41.6907,41.6034,41.6121,13504.0
2015-11-13 14:45:00,47.68,47.72,47.62,47.69,19429.0,41.6121,41.647,41.5597,41.6208,19429.0
2015-11-13 14:50:00,47.7,47.76,47.53,47.63,30973.0,41.6296,41.6819,41.4812,41.5685,30973.0
2015-11-13 14:55:00,47.63,47.72,47.62,47.69,15400.0,41.5685,41.647,41.5597,41.6208,15400.0
2015-11-13 15:00:00,47.67,47.7,47.62,47.66,11753.0,41.6034,41.6296,41.5597,41.5947,11753.0
2015-11-13 15:05:00,47.67,47.69,47.64,47.65,10834.0,41.6034,41.6208,41.5772,41.5859,10834.0
2015-11-13 15:10:00,47.67,47.82,47.66,47.82,33479.0,41.6034,41.7343,41.5947,41.7343,33479.0
2015-11-13 15:15:00,47.82,47.83,47.68,47.76,48715.0,41.7343,41.743,41.6121,41.6819,48715.0
2015-11-13 15:20:00,47.75,47.76,47.61,47.61,20659.0,41.6732,41.6819,41.551,41.551,20659.0
2015-11-13 15:25:00,47.61,47.72,47.56,47.71,11662.0,41.551,41.647,41.5074,41.6383,11662.0
2015-11-13 15:30:00,47.71,47.72,47.6,47.64,40038.0,41.6383,41.647,41.5423,41.5772,40038.0
2015-11-13 15:35:00,47.65,47.68,47.57,47.57,41818.0,41.5859,41.6121,41.5161,41.5161,41818.0
2015-11-13 15:40:00,47.56,47.65,47.52,47.58,24260.0,41.5074,41.5859,41.4725,41.5248,24260.0
2015-11-13 15:45:00,47.58,47.64,47.54,47.62,21647.0,41.5248,41.5772,41.4899,41.5597,21647.0
2015-11-13 15:50:00,47.61,47.62,47.52,47.53,58356.0,41.551,41.5597,41.4725,41.4812,58356.0
2015-11-13 15:55:00,47.53,47.65,47.52,47.6,81379.0,41.4812,41.5859,41.4725,41.5423,81379.0
2015-11-16 09:30:00,47.43,47.74,47.3,47.34,10149.0,41.3939,41.6645,41.2805,41.3154,10149.0
2015-11-16 09:35:00,47.34,47.91,47.34,47.9,7508.0,41.3154,41.8128,41.3154,41.8041,7508.0
2015-11-16 09:40:00,47.9,48.04,47.87,47.96,4000.0,41.8041,41.9263,41.7779,41.8565,4000.0
2015-11-16 09:45:00,47.86,47.86,47.72,47.75,2950.0,41.7692,41.7692,41.647,41.6732,2950.0
2015-11-16 09:50:00,47.63,47.78,47.55,47.55,7671.0,41.5685,41.6994,41.4987,41.4987,7671.0
2015-11-16 09:55:00,47.57,47.63,47.41,47.45,7544.0,41.5161,41.5685,41.3765,41.4114,7544.0
2015-11-16 10:00:00,47.42,47.54,47.21,47.24,7788.0,41.3852,41.4899,41.2019,41.2281,7788.0
2015-11-16 10:05:00,47.21,47.21,47.02,47.09,6590.0,41.2019,41.2019,41.0361,41.0972,6590.0
2015-11-16 10:10:00,47.08,47.52,47.06,47.52,18470.0,41.0885,41.4725,41.071,41.4725,18470.0
2015-11-16 10:15:00,47.45,47.58,47.39,47.49,13816.0,41.4114,41.5248,41.359,41.4463,13816.0
2015-11-16 10:20:00,47.47,47.59,47.38,47.51,10370.0,41.4288,41.5336,41.3503,41.4637,10370.0
2015-11-16 10:25:00,47.55,47.81,47.46,47.54,7900.0,41.4987,41.7256,41.4201,41.4899,7900.0
2015-11-16 10:30:00,47.56,47.66,47.47,47.64,21019.0,41.5074,41.5947,41.4288,41.5772,21019.0
2015-11-16 10:35:00,47.63,47.69,47.58,47.69,22500.0,41.5685,41.6208,41.5248,41.6208,22500.0
2015-11-16 10:40:00,47.71,47.82,47.71,47.82,9650.0,41.6383,41.7343,41.6383,41.7343,9650.0
2015-11-16 10:45:00,47.82,47.85,47.62,47.62,5663.0,41.7343,41.7605,41.5597,41.5597,5663.0
2015-11-16 10:50:00,47.55,47.55,47.45,47.45,2200.0,41.4987,41.4987,41.4114,41.4114,2200.0
2015-11-16 10:55:00,47.36,47.37,47.21,47.27,5011.0,41.3328,41.3416,41.2019,41.2543,5011.0
2015-11-16 11:00:00,47.22,47.33,47.2,47.22,9030.0,41.2106,41.3066,41.1932,41.2106,9030.0
2015-11-16 11:05:00,47.26,47.39,47.26,47.38,2800.0,41.2456,41.359,41.2456,41.3503,2800.0
2015-11-16 11:10:00,47.38,47.46,47.24,47.25,4911.0,41.3503,41.4201,41.2281,41.2368,4911.0
2015-11-16 11:15:00,47.28,47.41,47.28,47.41,3000.0,41.263,41.3765,41.263,41.3765,3000.0
2015-11-16 11:20:00,47.4,47.45,47.29,47.33,8700.0,41.3677,41.4114,41.2717,41.3066,8700.0
2015-11-16 11:25:00,47.31,47.32,47.11,47.11,6796.0,41.2892,41.2979,41.1146,41.1146,6796.0
2015-11-16 11:30:00,47.18,47.27,47.17,47.17,2601.0,41.1757,41.2543,41.167,41.167,2601.0
2015-11-16 11:35:00,47.13,47.15,47.1,47.13,1200.0,41.1321,41.1496,41.1059,41.1321,1200.0
2015-11-16 11:40:00,47.14,47.2,47.12,47.19,2984.0,41.1408,41.1932,41.1234,41.1845,2984.0
2015-11-16 11:45:00,47.13,47.3,47.11,47.19,8140.0,41.1321,41.2805,41.1146,41.1845,8140.0
2015-11-16 11:50:00,47.17,47.21,47.13,47.18,3200.0,41.167,41.2019,41.1321,41.1757,3200.0
2015-11-16 11:55:00,47.2,47.23,47.12,47.19,11294.0,41.1932,41.2194,41.1234,41.1845,11294.0
2015-11-16 12:00:00,47.19,47.28,47.18,47.24,5300.0,41.1845,41.263,41.1757,41.2281,5300.0
2015-11-16 12:05:00,47.23,47.24,47.16,47.19,4900.0,41.2194,41.2281,41.1583,41.1845,4900.0
2015-11-16 12:10:00,47.18,47.2,47.13,47.16,9367.0,41.1757,41.1932,41.1321,41.1583,9367.0
2015-11-16 12:15:00,47.17,47.3,47.17,47.29,4300.0,41.167,41.2805,41.167,41.2717,4300.0
2015-11-16 12:20:00,47.33,47.42,47.33,47.35,1749.0,41.3066,41.3852,41.3066,41.3241,1749.0
2015-11-16 12:25:00,47.35,47.35,47.26,47.29,2250.0,41.3241,41.3241,41.2456,41.2717,2250.0
2015-11-16 12:30:00,47.3,47.48,47.29,47.31,5444.0,41.2805,41.4376,41.2717,41.2892,5444.0
2015-11-16 12:35:00,47.37,47.38,47.3,47.38,2600.0,41.3416,41.3503,41.2805,41.3503,2600.0
2015-11-16 12:40:00,47.41,47.5,47.41,47.5,2900.0,41.3765,41.455,41.3765,41.455,2900.0
2015-11-16 12:45:00,47.46,47.48,47.42,47.43,1904.0,41.4201,41.4376,41.3852,41.3939,1904.0
2015-11-16 12:50:00,47.44,47.46,47.35,47.36,2800.0,41.4026,41.4201,41.3241,41.3328,2800.0
2015-11-16 12:55:00,47.36,47.36,47.27,47.3,3200.0,41.3328,41.3328,41.2543,41.2805,3200.0
2015-11-16 13:00:00,47.29,47.33,47.29,47.32,3100.0,41.2717,41.3066,41.2717,41.2979,3100.0
2015-11-16 13:05:00,47.33,47.35,47.25,47.34,2500.0,41.3066,41.3241,41.2368,41.3154,2500.0
2015-11-16 13:10:00,47.37,47.47,47.34,47.42,3750.0,41.3416,41.4288,41.3154,41.3852,3750.0
2015-11-16 13:15:00,47.46,47.5,47.42,47.48,2790.0,41.4201,41.455,41.3852,41.4376,2790.0
2015-11-16 13:20:00,47.49,47.55,47.46,47.53,2081.0,41.4463,41.4987,41.4201,41.4812,2081.0
2015-11-16 13:25:00,47.55,47.6,47.52,47.54,12041.0,41.4987,41.5423,41.4725,41.4899,12041.0
2015-11-16 13:30:00,47.55,47.59,47.54,47.57,1385.0,41.4987,41.5336,41.4899,41.5161,1385.0
2015-11-16 13:35:00,47.56,47.57,47.53,47.53,2900.0,41.5074,41.5161,41.4812,41.4812,2900.0
2015-11-16 13:40:00,47.56,47.64,47.54,47.64,3406.0,41.5074,41.5772,41.4899,41.5772,3406.0
2015-11-16 13:45:00,47.61,47.67,47.61,47.67,6039.0,41.551,41.6034,41.551,41.6034,6039.0
2015-11-16 13:50:00,47.67,47.71,47.63,47.7,2595.0,41.6034,41.6383,41.5685,41.6296,2595.0
2015-11-16 13:55:00,47.71,47.74,47.68,47.73,5014.0,41.6383,41.6645,41.6121,41.6557,5014.0
2015-11-16 14:00:00,47.75,47.83,47.75,47.81,4136.0,41.6732,41.743,41.6732,41.7256,4136.0
2015-11-16 14:05:00,47.8,47.8,47.66,47.73,12969.0,41.7168,41.7168,41.5947,41.6557,12969.0
2015-11-16 14:10:00,47.74,47.79,47.74,47.76,3500.0,41.6645,41.7081,41.6645,41.6819,3500.0
2015-11-16 14:15:00,47.74,47.74,47.7,47.71,2120.0,41.6645,41.6645,41.6296,41.6383,2120.0
2015-11-16 14:20:00,47.71,47.77,47.7,47.77,5400.0,41.6383,41.6907,41.6296,41.6907,5400.0
2015-11-16 14:25:00,47.79,47.8,47.74,47.8,3704.0,41.7081,41.7168,41.6645,41.7168,3704.0
2015-11-16 14:30:00,47.78,47.86,47.76,47.82,4690.0,41.6994,41.7692,41.6819,41.7343,4690.0
2015-11-16 14:35:00,47.85,47.85,47.8,47.8,3341.0,41.7605,41.7605,41.7168,41.7168,3341.0
2015-11-16 14:40:00,47.84,47.89,47.83,47.86,5727.0,41.7517,41.7954,41.743,41.7692,5727.0
2015-11-16 14:45:00,47.85,47.88,47.79,47.79,4657.0,41.7605,41.7867,41.7081,41.7081,4657.0
2015-11-16 14:50:00,47.81,47.83,47.7,47.72,7464.0,41.7256,41.743,41.6296,41.647,7464.0
2015-11-16 14:55:00,47.71,47.77,47.64,47.77,31528.0,41.6383,41.6907,41.5772,41.6907,31528.0
2015-11-16 15:00:00,47.77,47.82,47.66,47.81,21689.0,41.6907,41.7343,41.5947,41.7256,21689.0
2015-11-16 15:05:00,47.81,47.86,47.81,47.83,12275.0,41.7256,41.7692,41.7256,41.743,12275.0
2015-11-16 15:10:00,47.83,47.91,47.83,47.86,9036.0,41.743,41.8128,41.743,41.7692,9036.0
2015-11-16 15:15:00,47.84,47.87,47.82,47.84,7500.0,41.7517,41.7779,41.7343,41.7517,7500.0
2015-11-16 15:20:00,47.85,47.98,47.84,47.98,14450.0,41.7605,41.8739,41.7517,41.8739,14450.0
2015-11-16 15:25:00,47.98,47.98,47.91,47.93,9800.0,41.8739,41.8739,41.8128,41.8303,9800.0
2015-11-16 15:30:00,47.91,47.99,47.91,47.99,12865.0,41.8128,41.8827,41.8128,41.8827,12865.0
2015-11-16 15:35:00,47.99,48.04,47.97,48.0,11155.0,41.8827,41.9263,41.8652,41.8914,11155.0
2015-11-16 15:40:00,48.0,48.01,47.93,47.96,16771.0,41.8914,41.9001,41.8303,41.8565,16771.0
2015-11-16 15:45:00,47.96,47.98,47.87,47.9,33744.0,41.8565,41.8739,41.7779,41.8041,33744.0
2015-11-16 15:50:00,47.9,47.96,47.87,47.93,40773.0,41.8041,41.8565,41.7779,41.8303,40773.0
2015-11-16 15:55:00,47.91,48.07,47.9,47.98,117509.0,41.8128,41.9525,41.8041,41.8739,117509.0
2015-11-17 09:30:00,48.11,48.16,48.0,48.09,11057.0,41.9874,42.031,41.8914,41.9699,11057.0
2015-11-17 09:35:00,48.03,48.1,47.66,47.75,9025.0,41.9176,41.9787,41.5947,41.6732,9025.0
2015-11-17 09:40:00,47.73,47.91,47.71,47.78,18731.0,41.6557,41.8128,41.6383,41.6994,18731.0
2015-11-17 09:45:00,47.77,48.07,47.77,47.92,9092.0,41.6907,41.9525,41.6907,41.8216,9092.0
2015-11-17 09:50:00,47.91,48.15,47.85,48.09,12151.0,41.8128,42.0223,41.7605,41.9699,12151.0
2015-11-17 09:55:00,48.05,48.15,47.96,48.15,5067.0,41.935,42.0223,41.8565,42.0223,5067.0
2015-11-17 10:00:00,48.16,48.24,47.76,47.84,13400.0,42.031,42.1008,41.6819,41.7517,13400.0
2015-11-17 10:05:00,47.82,48.19,47.76,48.12,14201.0,41.7343,42.0572,41.6819,41.9961,14201.0
2015-11-17 10:10:00,48.11,48.37,48.11,48.32,25973.0,41.9874,42.2143,41.9874,42.1707,25973.0
2015-11-17 10:15:00,48.32,48.32,48.16,48.26,11504.0,42.1707,42.1707,42.031,42.1183,11504.0
2015-11-17 10:20:00,48.27,48.37,48.24,48.34,33366.0,42.127,42.2143,42.1008,42.1881,33366.0
2015-11-17 10:25:00,48.35,48.6,48.34,48.6,23192.0,42.1968,42.415,42.1881,42.415,23192.0
2015-11-17 10:30:00,48.63,48.93,48.6,48.89,17666.0,42.4412,42.703,42.415,42.6681,17666.0
2015-11-17 10:35:00,48.87,48.88,48.72,48.86,8399.0,42.6507,42.6594,42.5198,42.6419,8399.0
2015-11-17 10:40:00,48.85,48.9,48.78,48.84,12000.0,42.6332,42.6768,42.5721,42.6245,12000.0
2015-11-17 10:45:00,48.86,48.91,48.72,48.79,5501.0,42.6419,42.6856,42.5198,42.5808,5501.0
2015-11-17 10:50:00,48.81,48.82,48.7,48.7,7764.0,42.5983,42.607,42.5023,42.5023,7764.0
2015-11-17 10:55:00,48.68,48.69,48.5,48.5,16706.0,42.4848,42.4936,42.3278,42.3278,16706.0
2015-11-17 11:00:00,48.53,48.67,48.53,48.6,7696.0,42.3539,42.4761,42.3539,42.415,7696.0
2015-11-17 11:05:00,48.61,48.62,48.46,48.58,17948.0,42.4238,42.4325,42.2928,42.3976,17948.0
2015-11-17 11:10:00,48.57,48.62,48.48,48.48,19919.0,42.3888,42.4325,42.3103,42.3103,19919.0
2015-11-17 11:15:00,48.46,48.66,48.46,48.66,3500.0,42.2928,42.4674,42.2928,42.4674,3500.0
2015-11-17 11:20:00,48.69,48.86,48.68,48.84,5968.0,42.4936,42.6419,42.4848,42.6245,5968.0
2015-11-17 11:25:00,48.85,48.88,48.79,48.85,5500.0,42.6332,42.6594,42.5808,42.6332,5500.0
2015-11-17 11:30:00,48.81,48.88,48.75,48.79,4900.0,42.5983,42.6594,42.5459,42.5808,4900.0
2015-11-17 11:35:00,48.79,48.79,48.64,48.71,4564.0,42.5808,42.5808,42.4499,42.511,4564.0
2015-11-17 11:40:00,48.7,48.76,48.48,48.53,7423.0,42.5023,42.5547,42.3103,42.3539,7423.0
2015-11-17 11:45:00,48.51,48.55,48.45,48.48,5640.0,42.3365,42.3714,42.2841,42.3103,5640.0
2015-11-17 11:50:00,48.48,48.64,48.48,48.64,6641.0,42.3103,42.4499,42.3103,42.4499,6641.0
2015-11-17 11:55:00,48.64,48.66,48.56,48.61,5717.0,42.4499,42.4674,42.3801,42.4238,5717.0
2015-11-17 12:00:00,48.66,48.78,48.65,48.76,31394.0,42.4674,42.5721,42.4587,42.5547,31394.0
2015-11-17 12:05:00,48.78,48.87,48.76,48.8,10782.0,42.5721,42.6507,42.5547,42.5896,10782.0
2015-11-17 12:10:00,48.81,48.87,48.75,48.77,5899.0,42.5983,42.6507,42.5459,42.5634,5899.0
2015-11-17 12:15:00,48.78,48.8,48.73,48.75,6545.0,42.5721,42.5896,42.5285,42.5459,6545.0
2015-11-17 12:20:00,48.74,48.83,48.58,48.69,11400.0,42.5372,42.6158,42.3976,42.4936,11400.0
2015-11-17 12:25:00,48.69,48.85,48.67,48.76,6605.0,42.4936,42.6332,42.4761,42.5547,6605.0
2015-11-17 12:30:00,48.8,48.82,48.73,48.73,3800.0,42.5896,42.607,42.5285,42.5285,3800.0
2015-11-17 12:35:00,48.7,48.7,48.51,48.56,3800.0,42.5023,42.5023,42.3365,42.3801,3800.0
2015-11-17 12:40:00,48.54,48.56,48.42,48.46,7081.0,42.3627,42.3801,42.2579,42.2928,7081.0
2015-11-17 12:45:00,48.48,48.79,48.46,48.62,29815.0,42.3103,42.5808,42.2928,42.4325,29815.0
2015-11-17 12:50:00,48.62,48.65,48.52,48.53,65314.0,42.4325,42.4587,42.3452,42.3539,65314.0
2015-11-17 12:55:00,48.56,48.71,48.56,48.61,10229.0,42.3801,42.511,42.3801,42.4238,10229.0
2015-11-17 13:00:00,48.61,48.63,48.52,48.59,5010.0,42.4238,42.4412,42.3452,42.4063,5010.0
2015-11-17 13:05:00,48.59,48.63,48.35,48.39,8800.0,42.4063,42.4412,42.1968,42.2318,8800.0
2015-11-17 13:10:00,48.4,48.47,48.39,48.42,4802.0,42.2405,42.3016,42.2318,42.2579,4802.0
2015-11-17 13:15:00,48.39,48.39,48.31,48.31,3799.0,42.2318,42.2318,42.1619,42.1619,3799.0
2015-11-17 13:20:00,48.31,48.34,48.24,48.24,8267.0,42.1619,42.1881,42.1008,42.1008,8267.0
2015-11-17 13:25:00,48.24,48.33,48.22,48.3,12349.0,42.1008,42.1794,42.0834,42.1532,12349.0
2015-11-17 13:30:00,48.3,48.36,48.24,48.36,4662.0,42.1532,42.2056,42.1008,42.2056,4662.0
2015-11-17 13:35:00,48.35,48.35,48.26,48.31,11967.0,42.1968,42.1968,42.1183,42.1619,11967.0
2015-11-17 13:40:00,48.26,48.39,48.25,48.34,4900.0,42.1183,42.2318,42.1096,42.1881,4900.0
2015-11-17 13:45:00,48.32,48.37,48.24,48.27,5636.0,42.1707,42.2143,42.1008,42.127,5636.0
2015-11-17 13:50:00,48.26,48.33,48.22,48.3,8873.0,42.1183,42.1794,42.0834,42.1532,8873.0
2015-11-17 13:55:00,48.3,48.42,48.3,48.39,13126.0,42.1532,42.2579,42.1532,42.2318,13126.0
2015-11-17 14:00:00,48.39,48.55,48.38,48.49,11920.0,42.2318,42.3714,42.223,42.319,11920.0
2015-11-17 14:05:00,48.52,48.72,48.49,48.67,7388.0,42.3452,42.5198,42.319,42.4761,7388.0
2015-11-17 14:10:00,48.67,48.74,48.6,48.7,30301.0,42.4761,42.5372,42.415,42.5023,30301.0
2015-11-17 14:15:00,48.7,48.7,48.5,48.52,7091.0,42.5023,42.5023,42.3278,42.3452,7091.0
2015-11-17 14:20:00,48.46,48.46,48.3,48.33,5204.0,42.2928,42.2928,42.1532,42.1794,5204.0
2015-11-17 14:25:00,48.33,48.35,48.2,48.2,6523.0,42.1794,42.1968,42.0659,42.0659,6523.0
2015-11-17 14:30:00,48.22,48.23,48.12,48.18,27980.0,42.0834,42.0921,41.9961,42.0485,27980.0
2015-11-17 14:35:00,48.15,48.37,48.15,48.37,17691.0,42.0223,42.2143,42.0223,42.2143,17691.0
2015-11-17 14:40:00,48.37,48.44,48.24,48.24,7126.0,42.2143,42.2754,42.1008,42.1008,7126.0
2015-11-17 14:45:00,48.22,48.3,48.22,48.28,7470.0,42.0834,42.1532,42.0834,42.1357,7470.0
2015-11-17 14:50:00,48.29,48.32,48.21,48.29,12724.0,42.1445,42.1707,42.0747,42.1445,12724.0
2015-11-17 14:55:00,48.28,48.47,48.28,48.47,17134.0,42.1357,42.3016,42.1357,42.3016,17134.0
2015-11-17 15:00:00,48.47,48.49,48.34,48.4,36727.0,42.3016,42.319,42.1881,42.2405,36727.0
2015-11-17 15:05:00,48.4,48.4,48.2,48.21,16750.0,42.2405,42.2405,42.0659,42.0747,16750.0
2015-11-17 15:10:00,48.2,48.38,48.2,48.32,22733.0,42.0659,42.223,42.0659,42.1707,22733.0
2015-11-17 15:15:00,48.31,48.37,48.26,48.3,22360.0,42.1619,42.2143,42.1183,42.1532,22360.0
2015-11-17 15:20:00,48.26,48.43,48.26,48.37,41654.0,42.1183,42.2667,42.1183,42.2143,41654.0
2015-11-17 15:25:00,48.37,48.46,48.32,48.43,19510.0,42.2143,42.2928,42.1707,42.2667,19510.0
2015-11-17 15:30:00,48.4,48.53,48.38,48.45,16130.0,42.2405,42.3539,42.223,42.2841,16130.0
2015-11-17 15:35:00,48.47,48.6,48.43,48.54,25858.0,42.3016,42.415,42.2667,42.3627,25858.0
2015-11-17 15:40:00,48.53,48.66,48.53,48.55,25316.0,42.3539,42.4674,42.3539,42.3714,25316.0
2015-11-17 15:45:00,48.52,48.56,48.43,48.47,37997.0,42.3452,42.3801,42.2667,42.3016,37997.0
2015-11-17 15:50:00,48.44,48.55,48.4,48.46,44844.0,42.2754,42.3714,42.2405,42.2928,44844.0
2015-11-17 15:55:00,48.46,48.59,48.4,48.53,146992.0,42.2928,42.4063,42.2405,42.3539,146992.0
2015-11-18 09:30:00,48.64,48.82,48.48,48.75,12042.0,42.4499,42.607,42.3103,42.5459,12042.0
2015-11-18 09:35:00,48.77,49.13,48.75,49.13,5098.0,42.5634,42.8776,42.5459,42.8776,5098.0
2015-11-18 09:40:00,49.15,49.38,49.15,49.36,13226.0,42.895,43.0958,42.895,43.0783,13226.0
2015-11-18 09:45:00,49.31,49.35,49.26,49.32,11945.0,43.0347,43.0696,42.991,43.0434,11945.0
2015-11-18 09:50:00,49.32,49.76,49.31,49.76,14901.0,43.0434,43.4274,43.0347,43.4274,14901.0
2015-11-18 09:55:00,49.76,49.8,49.61,49.73,14545.0,43.4274,43.4623,43.2965,43.4012,14545.0
2015-11-18 10:00:00,49.75,49.86,49.7,49.85,18001.0,43.4187,43.5147,43.375,43.5059,18001.0
2015-11-18 10:05:00,49.85,49.85,49.56,49.59,5100.0,43.5059,43.5059,43.2529,43.279,5100.0
2015-11-18 10:10:00,49.54,49.61,49.44,49.52,9787.0,43.2354,43.2965,43.1481,43.2179,9787.0
2015-11-18 10:15:00,49.45,49.61,49.35,49.54,9813.0,43.1569,43.2965,43.0696,43.2354,9813.0
2015-11-18 10:20:00,49.55,49.68,49.55,49.65,5718.0,43.2441,43.3576,43.2441,43.3314,5718.0
2015-11-18 10:25:00,49.65,49.75,49.48,49.67,15411.0,43.3314,43.4187,43.183,43.3489,15411.0
2015-11-18 10:30:00,49.73,49.8,49.66,49.66,15919.0,43.4012,43.4623,43.3401,43.3401,15919.0
2015-11-18 10:35:00,49.67,49.83,49.61,49.81,15326.0,43.3489,43.4885,43.2965,43.471,15326.0
2015-11-18 10:40:00,49.86,50.14,49.86,50.13,61169.0,43.5147,43.759,43.5147,43.7503,61169.0
2015-11-18 10:45:00,50.16,50.18,49.99,49.99,11545.0,43.7765,43.7939,43.6281,43.6281,11545.0
2015-11-18 10:50:00,49.95,49.97,49.81,49.93,58982.0,43.5932,43.6107,43.471,43.5758,58982.0
2015-11-18 10:55:00,49.95,50.06,49.83,50.0,26422.0,43.5932,43.6892,43.4885,43.6369,26422.0
2015-11-18 11:00:00,50.01,50.1,49.98,50.09,18482.0,43.6456,43.7241,43.6194,43.7154,18482.0
2015-11-18 11:05:00,50.08,50.16,50.01,50.16,11871.0,43.7067,43.7765,43.6456,43.7765,11871.0
2015-11-18 11:10:00,50.17,50.21,50.09,50.18,12110.0,43.7852,43.8201,43.7154,43.7939,12110.0
2015-11-18 11:15:00,50.2,50.23,50.09,50.12,9524.0,43.8114,43.8376,43.7154,43.7416,9524.0
2015-11-18 11:20:00,50.13,50.21,50.12,50.14,9917.0,43.7503,43.8201,43.7416,43.759,9917.0
2015-11-18 11:25:00,50.14,50.37,50.11,50.25,19092.0,43.759,43.9598,43.7329,43.855,19092.0
2015-11-18 11:30:00,50.23,50.32,50.22,50.32,7264.0,43.8376,43.9161,43.8289,43.9161,7264.0
2015-11-18 11:35:00,50.36,50.47,50.34,50.43,16700.0,43.951,44.047,43.9336,44.0121,16700.0
2015-11-18 11:40:00,50.46,50.48,50.4,50.42,15956.0,44.0383,44.0558,43.986,44.0034,15956.0
2015-11-18 11:45:00,50.42,50.48,50.36,50.39,12444.0,44.0034,44.0558,43.951,43.9772,12444.0
2015-11-18 11:50:00,50.42,50.47,50.38,50.45,13205.0,44.0034,44.047,43.9685,44.0296,13205.0
2015-11-18 11:55:00,50.43,50.46,50.38,50.46,18206.0,44.0121,44.0383,43.9685,44.0383,18206.0
2015-11-18 12:00:00,50.45,50.47,50.37,50.38,11550.0,44.0296,44.047,43.9598,43.9685,11550.0
2015-11-18 12:05:00,50.38,50.43,50.36,50.41,22695.0,43.9685,44.0121,43.951,43.9947,22695.0
2015-11-18 12:10:00,50.42,50.49,50.42,50.49,11349.0,44.0034,44.0645,44.0034,44.0645,11349.0
2015-11-18 12:15:00,50.5,50.55,50.48,50.51,10244.0,44.0732,44.1169,44.0558,44.082,10244.0
2015-11-18 12:20:00,50.51,50.6,50.45,50.49,15802.0,44.082,44.1605,44.0296,44.0645,15802.0
2015-11-18 12:25:00,50.5,50.59,50.5,50.54,8500.0,44.0732,44.1518,44.0732,44.1081,8500.0
2015-11-18 12:30:00,50.51,50.54,50.46,50.52,6708.0,44.082,44.1081,44.0383,44.0907,6708.0
2015-11-18 12:35:00,50.52,50.52,50.42,50.45,10044.0,44.0907,44.0907,44.0034,44.0296,10044.0
2015-11-18 12:40:00,50.44,50.45,50.37,50.37,40869.0,44.0209,44.0296,43.9598,43.9598,40869.0
2015-11-18 12:45:00,50.36,50.44,50.33,50.44,13206.0,43.951,44.0209,43.9249,44.0209,13206.0
2015-11-18 12:50:00,50.43,50.5,50.41,50.49,9898.0,44.0121,44.0732,43.9947,44.0645,9898.0
2015-11-18 12:55:00,50.48,50.51,50.45,50.47,10201.0,44.0558,44.082,44.0296,44.047,10201.0
2015-11-18 13:00:00,50.47,50.47,50.32,50.33,11763.0,44.047,44.047,43.9161,43.9249,11763.0
2015-11-18 13:05:00,50.33,50.41,50.33,50.4,10617.0,43.9249,43.9947,43.9249,43.986,10617.0
2015-11-18 13:10:00,50.39,50.53,50.37,50.47,11680.0,43.9772,44.0994,43.9598,44.047,11680.0
2015-11-18 13:15:00,50.46,50.47,50.38,50.42,19135.0,44.0383,44.047,43.9685,44.0034,19135.0
2015-11-18 13:20:00,50.42,50.53,50.41,50.5,8125.0,44.0034,44.0994,43.9947,44.0732,8125.0
2015-11-18 13:25:00,50.5,50.65,50.5,50.57,16831.0,44.0732,44.2041,44.0732,44.1343,16831.0
2015-11-18 13:30:00,50.58,50.63,50.51,50.51,13249.0,44.143,44.1867,44.082,44.082,13249.0
2015-11-18 13:35:00,50.49,50.49,50.36,50.39,8130.0,44.0645,44.0645,43.951,43.9772,8130.0
2015-11-18 13:40:00,50.37,50.44,50.37,50.41,7370.0,43.9598,44.0209,43.9598,43.9947,7370.0
2015-11-18 13:45:00,50.42,50.46,50.42,50.45,7531.0,44.0034,44.0383,44.0034,44.0296,7531.0
2015-11-18 13:50:00,50.44,50.44,50.38,50.43,6408.0,44.0209,44.0209,43.9685,44.0121,6408.0
2015-11-18 13:55:00,50.42,50.48,50.41,50.43,10613.0,44.0034,44.0558,43.9947,44.0121,10613.0
2015-11-18 14:00:00,50.43,50.43,50.24,50.29,8611.0,44.0121,44.0121,43.8463,43.89,8611.0
2015-11-18 14:05:00,50.3,50.44,50.26,50.42,7185.0,43.8987,44.0209,43.8638,44.0034,7185.0
2015-11-18 14:10:00,50.43,50.52,50.42,50.42,10992.0,44.0121,44.0907,44.0034,44.0034,10992.0
2015-11-18 14:15:00,50.42,50.49,50.37,50.39,8505.0,44.0034,44.0645,43.9598,43.9772,8505.0
2015-11-18 14:20:00,50.39,50.47,50.28,50.33,12060.0,43.9772,44.047,43.8812,43.9249,12060.0
2015-11-18 14:25:00,50.31,50.4,50.31,50.4,13054.0,43.9074,43.986,43.9074,43.986,13054.0
2015-11-18 14:30:00,50.41,50.41,50.32,50.38,14648.0,43.9947,43.9947,43.9161,43.9685,14648.0
2015-11-18 14:35:00,50.38,50.51,50.36,50.51,12488.0,43.9685,44.082,43.951,44.082,12488.0
2015-11-18 14:40:00,50.47,50.52,50.45,50.46,8604.0,44.047,44.0907,44.0296,44.0383,8604.0
2015-11-18 14:45:00,50.47,50.51,50.43,50.51,24002.0,44.047,44.082,44.0121,44.082,24002.0
2015-11-18 14:50:00,50.49,50.54,50.47,50.54,11237.0,44.0645,44.1081,44.047,44.1081,11237.0
2015-11-18 14:55:00,50.56,50.56,50.49,50.56,19189.0,44.1256,44.1256,44.0645,44.1256,19189.0
2015-11-18 15:00:00,50.55,50.6,50.51,50.57,16955.0,44.1169,44.1605,44.082,44.1343,16955.0
2015-11-18 15:05:00,50.57,50.66,50.56,50.59,8146.0,44.1343,44.2129,44.1256,44.1518,8146.0
2015-11-18 15:10:00,50.59,50.71,50.59,50.69,8212.0,44.1518,44.2565,44.1518,44.239,8212.0
2015-11-18 15:15:00,50.69,50.72,50.57,50.61,13097.0,44.239,44.2652,44.1343,44.1692,13097.0
2015-11-18 15:20:00,50.61,50.64,50.56,50.63,14328.0,44.1692,44.1954,44.1256,44.1867,14328.0
2015-11-18 15:25:00,50.64,50.67,50.63,50.66,22797.0,44.1954,44.2216,44.1867,44.2129,22797.0
2015-11-18 15:30:00,50.67,50.72,50.64,50.71,15351.0,44.2216,44.2652,44.1954,44.2565,15351.0
2015-11-18 15:35:00,50.7,50.77,50.7,50.73,21421.0,44.2478,44.3089,44.2478,44.274,21421.0
2015-11-18 15:40:00,50.73,50.8,50.72,50.75,25698.0,44.274,44.335,44.2652,44.2914,25698.0
2015-11-18 15:45:00,50.76,50.83,50.74,50.79,33782.0,44.3001,44.3612,44.2827,44.3263,33782.0
2015-11-18 15:50:00,50.8,50.83,50.72,50.8,35985.0,44.335,44.3612,44.2652,44.335,35985.0
2015-11-18 15:55:00,50.79,50.86,50.75,50.8,87355.0,44.3263,44.3874,44.2914,44.335,87355.0
2015-11-19 09:30:00,50.5,50.93,50.45,50.93,8094.0,44.0732,44.4485,44.0296,44.4485,8094.0
2015-11-19 09:35:00,50.83,50.83,50.38,50.44,5698.0,44.3612,44.3612,43.9685,44.0209,5698.0
2015-11-19 09:40:00,50.37,50.63,50.31,50.63,10253.0,43.9598,44.1867,43.9074,44.1867,10253.0
2015-11-19 09:45:00,50.65,50.73,50.37,50.52,31438.0,44.2041,44.274,43.9598,44.0907,31438.0
2015-11-19 09:50:00,50.48,50.71,50.48,50.66,18141.0,44.0558,44.2565,44.0558,44.2129,18141.0
2015-11-19 09:55:00,50.66,50.84,50.64,50.84,11680.0,44.2129,44.37,44.1954,44.37,11680.0
2015-11-19 10:00:00,50.82,50.83,50.63,50.73,12927.0,44.3525,44.3612,44.1867,44.274,12927.0
2015-11-19 10:05:00,50.75,50.87,50.69,50.69,7315.0,44.2914,44.3961,44.239,44.239,7315.0
2015-11-19 10:10:00,50.7,50.8,50.66,50.77,19630.0,44.2478,44.335,44.2129,44.3089,19630.0
2015-11-19 10:15:00,50.73,50.85,50.6,50.85,12531.0,44.274,44.3787,44.1605,44.3787,12531.0
2015-11-19 10:20:00,50.89,50.9,50.78,50.82,6339.0,44.4136,44.4223,44.3176,44.3525,6339.0
2015-11-19 10:25:00,50.82,50.86,50.72,50.82,11604.0,44.3525,44.3874,44.2652,44.3525,11604.0
2015-11-19 10:30:00,50.84,50.98,50.81,50.94,19000.0,44.37,44.4921,44.3438,44.4572,19000.0
2015-11-19 10:35:00,50.9,50.94,50.81,50.91,7916.0,44.4223,44.4572,44.3438,44.431,7916.0
2015-11-19 10:40:00,50.88,51.0,50.87,50.96,13700.0,44.4049,44.5096,44.3961,44.4747,13700.0
2015-11-19 10:45:00,50.9,50.96,50.85,50.93,6810.0,44.4223,44.4747,44.3787,44.4485,6810.0
2015-11-19 10:50:00,50.9,50.93,50.82,50.82,17310.0,44.4223,44.4485,44.3525,44.3525,17310.0
2015-11-19 10:55:00,50.81,50.94,50.77,50.94,6762.0,44.3438,44.4572,44.3089,44.4572,6762.0
2015-11-19 11:00:00,50.96,50.96,50.87,50.96,6500.0,44.4747,44.4747,44.3961,44.4747,6500.0
2015-11-19 11:05:00,50.96,51.03,50.92,51.01,6683.0,44.4747,44.5358,44.4398,44.5183,6683.0
2015-11-19 11:10:00,51.02,51.06,50.94,51.06,10700.0,44.527,44.562,44.4572,44.562,10700.0
2015-11-19 11:15:00,51.08,51.14,51.0,51.03,7920.0,44.5794,44.6318,44.5096,44.5358,7920.0
2015-11-19 11:20:00,51.0,51.04,50.93,50.94,8173.0,44.5096,44.5445,44.4485,44.4572,8173.0
2015-11-19 11:25:00,50.95,51.06,50.95,51.03,10000.0,44.466,44.562,44.466,44.5358,10000.0
2015-11-19 11:30:00,51.02,51.1,51.0,51.02,8800.0,44.527,44.5969,44.5096,44.527,8800.0
2015-11-19 11:35:00,51.0,51.02,50.79,50.83,19703.0,44.5096,44.527,44.3263,44.3612,19703.0
2015-11-19 11:40:00,50.82,50.87,50.64,50.64,15771.0,44.3525,44.3961,44.1954,44.1954,15771.0
2015-11-19 11:45:00,50.64,50.69,50.61,50.61,6542.0,44.1954,44.239,44.1692,44.1692,6542.0
2015-11-19 11:50:00,50.58,50.6,50.48,50.53,6018.0,44.143,44.1605,44.0558,44.0994,6018.0
2015-11-19 11:55:00,50.55,50.62,50.54,50.61,7487.0,44.1169,44.178,44.1081,44.1692,7487.0
2015-11-19 12:00:00,50.59,50.63,50.57,50.59,5215.0,44.1518,44.1867,44.1343,44.1518,5215.0
2015-11-19 12:05:00,50.61,50.68,50.6,50.6,5234.0,44.1692,44.2303,44.1605,44.1605,5234.0
2015-11-19 12:10:00,50.63,50.65,50.59,50.62,5334.0,44.1867,44.2041,44.1518,44.178,5334.0
2015-11-19 12:15:00,50.58,50.63,50.57,50.57,4027.0,44.143,44.1867,44.1343,44.1343,4027.0
2015-11-19 12:20:00,50.59,50.61,50.54,50.58,5180.0,44.1518,44.1692,44.1081,44.143,5180.0
2015-11-19 12:25:00,50.6,50.62,50.53,50.54,6700.0,44.1605,44.178,44.0994,44.1081,6700.0
2015-11-19 12:30:00,50.55,50.65,50.5,50.65,9855.0,44.1169,44.2041,44.0732,44.2041,9855.0
2015-11-19 12:35:00,50.62,50.67,50.6,50.6,2344.0,44.178,44.2216,44.1605,44.1605,2344.0
2015-11-19 12:40:00,50.59,50.64,50.56,50.64,2100.0,44.1518,44.1954,44.1256,44.1954,2100.0
2015-11-19 12:45:00,50.65,50.65,50.59,50.61,2600.0,44.2041,44.2041,44.1518,44.1692,2600.0
2015-11-19 12:50:00,50.64,50.67,50.62,50.62,700.0,44.1954,44.2216,44.178,44.178,700.0
2015-11-19 12:55:00,50.64,50.69,50.59,50.65,5850.0,44.1954,44.239,44.1518,44.2041,5850.0
2015-11-19 13:00:00,50.63,50.63,50.57,50.57,1200.0,44.1867,44.1867,44.1343,44.1343,1200.0
2015-11-19 13:05:00,50.58,50.6,50.53,50.58,7359.0,44.143,44.1605,44.0994,44.143,7359.0
2015-11-19 13:10:00,50.52,50.57,50.52,50.57,5650.0,44.0907,44.1343,44.0907,44.1343,5650.0
2015-11-19 13:15:00,50.57,50.6,50.53,50.59,4822.0,44.1343,44.1605,44.0994,44.1518,4822.0
2015-11-19 13:20:00,50.57,50.58,50.53,50.53,2825.0,44.1343,44.143,44.0994,44.0994,2825.0
2015-11-19 13:25:00,50.52,50.57,50.52,50.54,2001.0,44.0907,44.1343,44.0907,44.1081,2001.0
2015-11-19 13:30:00,50.52,50.57,50.51,50.57,2100.0,44.0907,44.1343,44.082,44.1343,2100.0
2015-11-19 13:35:00,50.54,50.64,50.52,50.64,40214.0,44.1081,44.1954,44.0907,44.1954,40214.0
2015-11-19 13:40:00,50.63,50.77,50.62,50.73,4000.0,44.1867,44.3089,44.178,44.274,4000.0
2015-11-19 13:45:00,50.73,50.74,50.56,50.56,5151.0,44.274,44.2827,44.1256,44.1256,5151.0
2015-11-19 13:50:00,50.56,50.71,50.55,50.65,3707.0,44.1256,44.2565,44.1169,44.2041,3707.0
2015-11-19 13:55:00,50.68,50.7,50.65,50.66,3600.0,44.2303,44.2478,44.2041,44.2129,3600.0
2015-11-19 14:00:00,50.63,50.63,50.55,50.56,9057.0,44.1867,44.1867,44.1169,44.1256,9057.0
2015-11-19 14:05:00,50.59,50.63,50.48,50.48,3600.0,44.1518,44.1867,44.0558,44.0558,3600.0
2015-11-19 14:10:00,50.5,50.56,50.5,50.53,6981.0,44.0732,44.1256,44.0732,44.0994,6981.0
2015-11-19 14:15:00,50.52,50.56,50.45,50.46,5840.0,44.0907,44.1256,44.0296,44.0383,5840.0
2015-11-19 14:20:00,50.47,50.57,50.44,50.57,6618.0,44.047,44.1343,44.0209,44.1343,6618.0
2015-11-19 14:25:00,50.57,50.64,50.52,50.57,16485.0,44.1343,44.1954,44.0907,44.1343,16485.0
2015-11-19 14:30:00,50.55,50.6,50.54,50.57,6069.0,44.1169,44.1605,44.1081,44.1343,6069.0
2015-11-19 14:35:00,50.58,50.61,50.56,50.57,6116.0,44.143,44.1692,44.1256,44.1343,6116.0
2015-11-19 14:40:00,50.59,50.64,50.58,50.58,2500.0,44.1518,44.1954,44.143,44.143,2500.0
2015-11-19 14:45:00,50.55,50.58,50.54,50.57,8280.0,44.1169,44.143,44.1081,44.1343,8280.0
2015-11-19 14:50:00,50.58,50.62,50.54,50.54,3700.0,44.143,44.178,44.1081,44.1081,3700.0
2015-11-19 14:55:00,50.51,50.59,50.47,50.55,11610.0,44.082,44.1518,44.047,44.1169,11610.0
2015-11-19 15:00:00,50.53,50.6,50.53,50.55,6446.0,44.0994,44.1605,44.0994,44.1169,6446.0
2015-11-19 15:05:00,50.54,50.59,50.53,50.58,6570.0,44.1081,44.1518,44.0994,44.143,6570.0
2015-11-19 15:10:00,50.56,50.61,50.56,50.58,8092.0,44.1256,44.1692,44.1256,44.143,8092.0
2015-11-19 15:15:00,50.57,50.6,50.54,50.55,7042.0,44.1343,44.1605,44.1081,44.1169,7042.0
2015-11-19 15:20:00,50.59,50.6,50.54,50.59,6299.0,44.1518,44.1605,44.1081,44.1518,6299.0
2015-11-19 15:25:00,50.59,50.64,50.56,50.59,10040.0,44.1518,44.1954,44.1256,44.1518,10040.0
2015-11-19 15:30:00,50.6,50.65,50.58,50.59,7917.0,44.1605,44.2041,44.143,44.1518,7917.0
2015-11-19 15:35:00,50.58,50.63,50.55,50.62,15339.0,44.143,44.1867,44.1169,44.178,15339.0
2015-11-19 15:40:00,50.62,50.62,50.58,50.6,8295.0,44.178,44.178,44.143,44.1605,8295.0
2015-11-19 15:45:00,50.58,50.65,50.55,50.61,26316.0,44.143,44.2041,44.1169,44.1692,26316.0
2015-11-19 15:50:00,50.61,50.72,50.57,50.69,43463.0,44.1692,44.2652,44.1343,44.239,43463.0
2015-11-19 15:55:00,50.67,50.76,50.67,50.7,106141.0,44.2216,44.3001,44.2216,44.2478,106141.0
2015-11-20 09:30:00,50.94,50.99,50.76,50.84,5952.0,44.4572,44.5009,44.3001,44.37,5952.0
2015-11-20 09:35:00,50.89,51.36,50.75,51.35,35048.0,44.4136,44.8238,44.2914,44.8151,35048.0
2015-11-20 09:40:00,51.38,51.75,51.38,51.75,4100.0,44.8412,45.1641,44.8412,45.1641,4100.0
2015-11-20 09:45:00,51.71,51.8,51.68,51.78,7450.0,45.1292,45.2078,45.1031,45.1903,7450.0
2015-11-20 09:50:00,51.76,51.78,51.72,51.76,18710.0,45.1729,45.1903,45.138,45.1729,18710.0
2015-11-20 09:55:00,51.76,51.81,51.62,51.65,8766.0,45.1729,45.2165,45.0507,45.0769,8766.0
2015-11-20 10:00:00,51.62,51.66,51.39,51.39,16316.0,45.0507,45.0856,44.85,44.85,16316.0
2015-11-20 10:05:00,51.34,51.44,51.32,51.38,7311.0,44.8063,44.8936,44.7889,44.8412,7311.0
2015-11-20 10:10:00,51.4,51.52,51.36,51.44,7489.0,44.8587,44.9634,44.8238,44.8936,7489.0
2015-11-20 10:15:00,51.45,51.61,51.34,51.55,12032.0,44.9023,45.042,44.8063,44.9896,12032.0
2015-11-20 10:20:00,51.52,51.7,51.52,51.65,98158.0,44.9634,45.1205,44.9634,45.0769,98158.0
2015-11-20 10:25:00,51.6,51.74,51.58,51.74,30160.0,45.0332,45.1554,45.0158,45.1554,30160.0
2015-11-20 10:30:00,51.76,51.86,51.75,51.8,17500.0,45.1729,45.2601,45.1641,45.2078,17500.0
2015-11-20 10:35:00,51.78,51.97,51.74,51.86,10722.0,45.1903,45.3561,45.1554,45.2601,10722.0
2015-11-20 10:40:00,51.83,51.85,51.57,51.59,9450.0,45.234,45.2514,45.0071,45.0245,9450.0
2015-11-20 10:45:00,51.63,51.63,51.3,51.36,13210.0,45.0594,45.0594,44.7714,44.8238,13210.0
2015-11-20 10:50:00,51.36,51.39,51.14,51.18,17530.0,44.8238,44.85,44.6318,44.6667,17530.0
2015-11-20 10:55:00,51.17,51.34,51.13,51.22,26600.0,44.658,44.8063,44.623,44.7016,26600.0
2015-11-20 11:00:00,51.17,51.38,51.17,51.36,8666.0,44.658,44.8412,44.658,44.8238,8666.0
2015-11-20 11:05:00,51.34,51.4,51.3,51.4,10450.0,44.8063,44.8587,44.7714,44.8587,10450.0
2015-11-20 11:10:00,51.42,51.54,51.4,51.49,10596.0,44.8761,44.9809,44.8587,44.9372,10596.0
2015-11-20 11:15:00,51.52,51.68,51.43,51.64,12000.0,44.9634,45.1031,44.8849,45.0681,12000.0
2015-11-20 11:20:00,51.63,51.63,51.4,51.47,6070.0,45.0594,45.0594,44.8587,44.9198,6070.0
2015-11-20 11:25:00,51.5,51.64,51.48,51.55,14927.0,44.946,45.0681,44.9285,44.9896,14927.0
2015-11-20 11:30:00,51.57,51.6,51.43,51.49,6926.0,45.0071,45.0332,44.8849,44.9372,6926.0
2015-11-20 11:35:00,51.52,51.52,51.42,51.44,4600.0,44.9634,44.9634,44.8761,44.8936,4600.0
2015-11-20 11:40:00,51.44,51.5,51.4,51.43,13250.0,44.8936,44.946,44.8587,44.8849,13250.0
2015-11-20 11:45:00,51.43,51.47,51.35,51.41,5150.0,44.8849,44.9198,44.8151,44.8674,5150.0
2015-11-20 11:50:00,51.38,51.43,51.35,51.4,16931.0,44.8412,44.8849,44.8151,44.8587,16931.0
2015-11-20 11:55:00,51.41,51.51,51.41,51.42,6320.0,44.8674,44.9547,44.8674,44.8761,6320.0
2015-11-20 12:00:00,51.39,51.41,51.31,51.41,3300.0,44.85,44.8674,44.7801,44.8674,3300.0
2015-11-20 12:05:00,51.4,51.4,51.28,51.39,6795.0,44.8587,44.8587,44.754,44.85,6795.0
2015-11-20 12:10:00,51.39,51.39,51.28,51.32,13205.0,44.85,44.85,44.754,44.7889,13205.0
2015-11-20 12:15:00,51.31,51.33,51.28,51.32,8000.0,44.7801,44.7976,44.754,44.7889,8000.0
2015-11-20 12:20:00,51.34,51.36,51.3,51.3,8300.0,44.8063,44.8238,44.7714,44.7714,8300.0
2015-11-20 12:25:00,51.3,51.35,51.25,51.3,7966.0,44.7714,44.8151,44.7278,44.7714,7966.0
2015-11-20 12:30:00,51.3,51.38,51.3,51.33,5500.0,44.7714,44.8412,44.7714,44.7976,5500.0
2015-11-20 12:35:00,51.32,51.43,51.31,51.33,12718.0,44.7889,44.8849,44.7801,44.7976,12718.0
2015-11-20 12:40:00,51.33,51.4,51.31,51.36,20191.0,44.7976,44.8587,44.7801,44.8238,20191.0
2015-11-20 12:45:00,51.35,51.39,51.34,51.34,2900.0,44.8151,44.85,44.8063,44.8063,2900.0
2015-11-20 12:50:00,51.32,51.44,51.31,51.38,4008.0,44.7889,44.8936,44.7801,44.8412,4008.0
2015-11-20 12:55:00,51.39,51.42,51.37,51.41,2868.0,44.85,44.8761,44.8325,44.8674,2868.0
2015-11-20 13:00:00,51.43,51.54,51.43,51.49,4900.0,44.8849,44.9809,44.8849,44.9372,4900.0
2015-11-20 13:05:00,51.49,51.55,51.47,51.53,4600.0,44.9372,44.9896,44.9198,44.9721,4600.0
2015-11-20 13:10:00,51.53,51.56,51.46,51.48,7754.0,44.9721,44.9983,44.9111,44.9285,7754.0
2015-11-20 13:15:00,51.48,51.54,51.46,51.52,5650.0,44.9285,44.9809,44.9111,44.9634,5650.0
2015-11-20 13:20:00,51.48,51.51,51.45,51.48,6100.0,44.9285,44.9547,44.9023,44.9285,6100.0
2015-11-20 13:25:00,51.5,51.52,51.45,51.48,7499.0,44.946,44.9634,44.9023,44.9285,7499.0
2015-11-20 13:30:00,51.47,51.5,51.47,51.49,16690.0,44.9198,44.946,44.9198,44.9372,16690.0
2015-11-20 13:35:00,51.48,51.52,51.47,51.52,8380.0,44.9285,44.9634,44.9198,44.9634,8380.0
2015-11-20 13:40:00,51.52,51.52,51.47,51.51,6050.0,44.9634,44.9634,44.9198,44.9547,6050.0
2015-11-20 13:45:00,51.5,51.54,51.5,51.52,6717.0,44.946,44.9809,44.946,44.9634,6717.0
2015-11-20 13:50:00,51.52,51.58,51.48,51.52,9099.0,44.9634,45.0158,44.9285,44.9634,9099.0
2015-11-20 13:55:00,51.52,51.52,51.46,51.5,7422.0,44.9634,44.9634,44.9111,44.946,7422.0
2015-11-20 14:00:00,51.5,51.52,51.46,51.5,8300.0,44.946,44.9634,44.9111,44.946,8300.0
2015-11-20 14:05:00,51.5,51.53,51.48,51.5,6615.0,44.946,44.9721,44.9285,44.946,6615.0
2015-11-20 14:10:00,51.49,51.55,51.49,51.52,5900.0,44.9372,44.9896,44.9372,44.9634,5900.0
2015-11-20 14:15:00,51.52,51.64,51.52,51.63,6191.0,44.9634,45.0681,44.9634,45.0594,6191.0
2015-11-20 14:20:00,51.63,51.64,51.53,51.6,10832.0,45.0594,45.0681,44.9721,45.0332,10832.0
2015-11-20 14:25:00,51.57,51.6,51.51,51.53,5623.0,45.0071,45.0332,44.9547,44.9721,5623.0
2015-11-20 14:30:00,51.53,51.56,51.5,51.52,4852.0,44.9721,44.9983,44.946,44.9634,4852.0
2015-11-20 14:35:00,51.52,51.54,51.47,51.48,7231.0,44.9634,44.9809,44.9198,44.9285,7231.0
2015-11-20 14:40:00,51.46,51.54,51.45,51.5,8443.0,44.9111,44.9809,44.9023,44.946,8443.0
2015-11-20 14:45:00,51.47,51.5,51.46,51.5,9394.0,44.9198,44.946,44.9111,44.946,9394.0
2015-11-20 14:50:00,51.49,51.52,51.47,51.48,6004.0,44.9372,44.9634,44.9198,44.9285,6004.0
2015-11-20 14:55:00,51.47,51.51,51.46,51.46,17140.0,44.9198,44.9547,44.9111,44.9111,17140.0
2015-11-20 15:00:00,51.48,51.48,51.31,51.32,10826.0,44.9285,44.9285,44.7801,44.7889,10826.0
2015-11-20 15:05:00,51.32,51.32,51.24,51.27,15033.0,44.7889,44.7889,44.7191,44.7452,15033.0
2015-11-20 15:10:00,51.28,51.48,51.28,51.47,39231.0,44.754,44.9285,44.754,44.9198,39231.0
2015-11-20 15:15:00,51.47,51.49,51.4,51.41,13663.0,44.9198,44.9372,44.8587,44.8674,13663.0
2015-11-20 15:20:00,51.41,51.49,51.4,51.48,12919.0,44.8674,44.9372,44.8587,44.9285,12919.0
2015-11-20 15:25:00,51.48,51.56,51.47,51.54,26755.0,44.9285,44.9983,44.9198,44.9809,26755.0
2015-11-20 15:30:00,51.54,51.59,51.52,51.56,16429.0,44.9809,45.0245,44.9634,44.9983,16429.0
2015-11-20 15:35:00,51.55,51.58,51.5,51.55,23950.0,44.9896,45.0158,44.946,44.9896,23950.0
2015-11-20 15:40:00,51.57,51.63,51.55,51.63,30002.0,45.0071,45.0594,44.9896,45.0594,30002.0
2015-11-20 15:45:00,51.61,51.63,51.56,51.58,26591.0,45.042,45.0594,44.9983,45.0158,26591.0
2015-11-20 15:50:00,51.59,51.63,51.59,51.61,58453.0,45.0245,45.0594,45.0245,45.042,58453.0
2015-11-20 15:55:00,51.62,51.69,51.61,51.68,77447.0,45.0507,45.1118,45.042,45.1031,77447.0
2015-11-23 09:30:00,51.57,51.72,51.41,51.46,9497.0,45.0071,45.138,44.8674,44.9111,9497.0
2015-11-23 09:35:00,51.45,51.65,51.45,51.56,12220.0,44.9023,45.0769,44.9023,44.9983,12220.0
2015-11-23 09:40:00,51.57,51.62,51.41,51.5,7377.0,45.0071,45.0507,44.8674,44.946,7377.0
2015-11-23 09:45:00,51.47,51.64,51.47,51.64,4000.0,44.9198,45.0681,44.9198,45.0681,4000.0
2015-11-23 09:50:00,51.64,51.65,51.48,51.48,2748.0,45.0681,45.0769,44.9285,44.9285,2748.0
2015-11-23 09:55:00,51.44,51.46,51.4,51.4,800.0,44.8936,44.9111,44.8587,44.8587,800.0
2015-11-23 10:00:00,51.39,51.44,51.24,51.41,17501.0,44.85,44.8936,44.7191,44.8674,17501.0
2015-11-23 10:05:00,51.43,51.59,51.43,51.52,17644.0,44.8849,45.0245,44.8849,44.9634,17644.0
2015-11-23 10:10:00,51.47,51.6,51.47,51.52,9156.0,44.9198,45.0332,44.9198,44.9634,9156.0
2015-11-23 10:15:00,51.54,51.7,51.53,51.67,24705.0,44.9809,45.1205,44.9721,45.0943,24705.0
2015-11-23 10:20:00,51.7,51.71,51.58,51.7,9580.0,45.1205,45.1292,45.0158,45.1205,9580.0
2015-11-23 10:25:00,51.7,51.7,51.63,51.68,8745.0,45.1205,45.1205,45.0594,45.1031,8745.0
2015-11-23 10:30:00,51.63,51.63,51.56,51.56,1798.0,45.0594,45.0594,44.9983,44.9983,1798.0
2015-11-23 10:35:00,51.56,51.6,51.54,51.58,4000.0,44.9983,45.0332,44.9809,45.0158,4000.0
2015-11-23 10:40:00,51.6,51.62,51.49,51.62,5077.0,45.0332,45.0507,44.9372,45.0507,5077.0
2015-11-23 10:45:00,51.6,51.71,51.53,51.71,12076.0,45.0332,45.1292,44.9721,45.1292,12076.0
2015-11-23 10:50:00,51.71,51.72,51.66,51.69,6220.0,45.1292,45.138,45.0856,45.1118,6220.0
2015-11-23 10:55:00,51.69,51.73,51.68,51.73,17594.0,45.1118,45.1467,45.1031,45.1467,17594.0
2015-11-23 11:00:00,51.73,51.76,51.71,51.74,29228.0,45.1467,45.1729,45.1292,45.1554,29228.0
2015-11-23 11:05:00,51.74,51.88,51.74,51.88,19893.0,45.1554,45.2776,45.1554,45.2776,19893.0
2015-11-23 11:10:00,51.89,51.94,51.87,51.93,8300.0,45.2863,45.33,45.2689,45.3212,8300.0
2015-11-23 11:15:00,51.93,51.97,51.88,51.93,5300.0,45.3212,45.3561,45.2776,45.3212,5300.0
2015-11-23 11:20:00,51.93,52.05,51.89,52.03,8535.0,45.3212,45.426,45.2863,45.4085,8535.0
2015-11-23 11:25:00,52.05,52.07,52.01,52.07,5058.0,45.426,45.4434,45.3911,45.4434,5058.0
2015-11-23 11:30:00,52.06,52.07,52.0,52.0,8232.0,45.4347,45.4434,45.3823,45.3823,8232.0
2015-11-23 11:35:00,52.02,52.11,52.0,52.1,9016.0,45.3998,45.4783,45.3823,45.4696,9016.0
2015-11-23 11:40:00,52.09,52.09,51.91,51.91,22471.0,45.4609,45.4609,45.3038,45.3038,22471.0
2015-11-23 11:45:00,51.94,51.94,51.84,51.87,9084.0,45.33,45.33,45.2427,45.2689,9084.0
2015-11-23 11:50:00,51.87,52.0,51.84,52.0,11175.0,45.2689,45.3823,45.2427,45.3823,11175.0
2015-11-23 11:55:00,52.01,52.12,52.0,52.01,9350.0,45.3911,45.4871,45.3823,45.3911,9350.0
2015-11-23 12:00:00,51.99,52.08,51.99,52.08,13621.0,45.3736,45.4522,45.3736,45.4522,13621.0
2015-11-23 12:05:00,52.06,52.06,51.89,51.96,14561.0,45.4347,45.4347,45.2863,45.3474,14561.0
2015-11-23 12:10:00,51.98,52.07,51.93,52.07,38174.0,45.3649,45.4434,45.3212,45.4434,38174.0
2015-11-23 12:15:00,52.07,52.07,52.01,52.04,14599.0,45.4434,45.4434,45.3911,45.4172,14599.0
2015-11-23 12:20:00,52.04,52.04,51.92,51.93,23636.0,45.4172,45.4172,45.3125,45.3212,23636.0
2015-11-23 12:25:00,51.93,51.93,51.82,51.82,8600.0,45.3212,45.3212,45.2252,45.2252,8600.0
2015-11-23 12:30:00,51.81,51.95,51.81,51.95,18252.0,45.2165,45.3387,45.2165,45.3387,18252.0
2015-11-23 12:35:00,51.96,51.96,51.83,51.85,17919.0,45.3474,45.3474,45.234,45.2514,17919.0
2015-11-23 12:40:00,51.87,51.9,51.86,51.86,3000.0,45.2689,45.2951,45.2601,45.2601,3000.0
2015-11-23 12:45:00,51.84,51.92,51.82,51.92,6780.0,45.2427,45.3125,45.2252,45.3125,6780.0
2015-11-23 12:50:00,51.93,51.94,51.86,51.86,4250.0,45.3212,45.33,45.2601,45.2601,4250.0
2015-11-23 12:55:00,51.88,51.9,51.87,51.88,4800.0,45.2776,45.2951,45.2689,45.2776,4800.0
2015-11-23 13:00:00,51.88,51.94,51.87,51.87,10684.0,45.2776,45.33,45.2689,45.2689,10684.0
2015-11-23 13:05:00,51.87,52.03,51.87,52.03,12295.0,45.2689,45.4085,45.2689,45.4085,12295.0
2015-11-23 13:10:00,52.03,52.03,51.93,52.01,10677.0,45.4085,45.4085,45.3212,45.3911,10677.0
2015-11-23 13:15:00,52.0,52.02,51.96,52.01,7619.0,45.3823,45.3998,45.3474,45.3911,7619.0
2015-11-23 13:20:00,52.01,52.03,51.94,51.99,11150.0,45.3911,45.4085,45.33,45.3736,11150.0
2015-11-23 13:25:00,52.0,52.05,51.99,52.02,8600.0,45.3823,45.426,45.3736,45.3998,8600.0
2015-11-23 13:30:00,52.01,52.03,51.94,51.94,11397.0,45.3911,45.4085,45.33,45.33,11397.0
2015-11-23 13:35:00,51.95,52.01,51.94,52.01,6134.0,45.3387,45.3911,45.33,45.3911,6134.0
2015-11-23 13:40:00,52.02,52.06,52.01,52.04,24086.0,45.3998,45.4347,45.3911,45.4172,24086.0
2015-11-23 13:45:00,52.04,52.05,51.94,51.94,11202.0,45.4172,45.426,45.33,45.33,11202.0
2015-11-23 13:50:00,51.94,51.96,51.89,51.95,12494.0,45.33,45.3474,45.2863,45.3387,12494.0
2015-11-23 13:55:00,51.95,51.95,51.89,51.89,10275.0,45.3387,45.3387,45.2863,45.2863,10275.0
2015-11-23 14:00:00,51.87,51.88,51.81,51.86,27090.0,45.2689,45.2776,45.2165,45.2601,27090.0
2015-11-23 14:05:00,51.85,51.89,51.83,51.85,11706.0,45.2514,45.2863,45.234,45.2514,11706.0
2015-11-23 14:10:00,51.88,51.91,51.83,51.88,17781.0,45.2776,45.3038,45.234,45.2776,17781.0
2015-11-23 14:15:00,51.87,51.88,51.83,51.84,17800.0,45.2689,45.2776,45.234,45.2427,17800.0
2015-11-23 14:20:00,51.84,51.86,51.78,51.78,13700.0,45.2427,45.2601,45.1903,45.1903,13700.0
2015-11-23 14:25:00,51.77,51.79,51.62,51.69,32870.0,45.1816,45.1991,45.0507,45.1118,32870.0
2015-11-23 14:30:00,51.69,51.71,51.66,51.7,13046.0,45.1118,45.1292,45.0856,45.1205,13046.0
2015-11-23 14:35:00,51.7,51.7,51.62,51.66,20094.0,45.1205,45.1205,45.0507,45.0856,20094.0
2015-11-23 14:40:00,51.68,51.68,51.64,51.67,11993.0,45.1031,45.1031,45.0681,45.0943,11993.0
2015-11-23 14:45:00,51.68,51.9,51.65,51.8,49383.0,45.1031,45.2951,45.0769,45.2078,49383.0
2015-11-23 14:50:00,51.8,51.84,51.76,51.79,13023.0,45.2078,45.2427,45.1729,45.1991,13023.0
2015-11-23 14:55:00,51.81,51.93,51.77,51.92,19284.0,45.2165,45.3212,45.1816,45.3125,19284.0
2015-11-23 15:00:00,51.91,51.92,51.85,51.91,22384.0,45.3038,45.3125,45.2514,45.3038,22384.0
2015-11-23 15:05:00,51.92,52.05,51.92,52.0,30661.0,45.3125,45.426,45.3125,45.3823,30661.0
2015-11-23 15:10:00,52.0,52.09,51.99,52.07,29511.0,45.3823,45.4609,45.3736,45.4434,29511.0
2015-11-23 15:15:00,52.07,52.1,52.03,52.08,18459.0,45.4434,45.4696,45.4085,45.4522,18459.0
2015-11-23 15:20:00,52.09,52.15,52.07,52.15,18950.0,45.4609,45.5132,45.4434,45.5132,18950.0
2015-11-23 15:25:00,52.15,52.15,52.05,52.08,19348.0,45.5132,45.5132,45.426,45.4522,19348.0
2015-11-23 15:30:00,52.08,52.1,52.07,52.08,37968.0,45.4522,45.4696,45.4434,45.4522,37968.0
2015-11-23 15:35:00,52.08,52.11,52.04,52.1,53205.0,45.4522,45.4783,45.4172,45.4696,53205.0
2015-11-23 15:40:00,52.1,52.11,52.04,52.04,29718.0,45.4696,45.4783,45.4172,45.4172,29718.0
2015-11-23 15:45:00,52.04,52.05,51.96,51.99,50260.0,45.4172,45.426,45.3474,45.3736,50260.0
2015-11-23 15:50:00,51.99,52.08,51.98,52.05,58238.0,45.3736,45.4522,45.3649,45.426,58238.0
2015-11-23 15:55:00,52.05,52.14,52.03,52.12,137533.0,45.426,45.5045,45.4085,45.4871,137533.0
2015-11-24 09:30:00,51.95,51.95,51.78,51.82,8604.0,45.3387,45.3387,45.1903,45.2252,8604.0
2015-11-24 09:35:00,51.84,52.16,51.84,52.0,18700.0,45.2427,45.522,45.2427,45.3823,18700.0
2015-11-24 09:40:00,51.99,52.17,51.92,52.15,14665.0,45.3736,45.5307,45.3125,45.5132,14665.0
2015-11-24 09:45:00,52.11,52.2,52.05,52.05,6362.0,45.4783,45.5569,45.426,45.426,6362.0
2015-11-24 09:50:00,52.09,52.25,52.09,52.22,14839.0,45.4609,45.6005,45.4609,45.5743,14839.0
2015-11-24 09:55:00,52.24,52.27,52.1,52.18,6150.0,45.5918,45.618,45.4696,45.5394,6150.0
2015-11-24 10:00:00,52.18,52.18,52.0,52.14,32512.0,45.5394,45.5394,45.3823,45.5045,32512.0
2015-11-24 10:05:00,52.15,52.18,51.89,51.97,14293.0,45.5132,45.5394,45.2863,45.3561,14293.0
2015-11-24 10:10:00,51.97,52.03,51.95,51.96,4221.0,45.3561,45.4085,45.3387,45.3474,4221.0
2015-11-24 10:15:00,51.93,52.1,51.93,52.1,8240.0,45.3212,45.4696,45.3212,45.4696,8240.0
2015-11-24 10:20:00,52.1,52.14,51.96,51.96,26885.0,45.4696,45.5045,45.3474,45.3474,26885.0
2015-11-24 10:25:00,51.93,52.0,51.81,51.85,11036.0,45.3212,45.3823,45.2165,45.2514,11036.0
2015-11-24 10:30:00,51.85,51.85,51.68,51.76,4200.0,45.2514,45.2514,45.1031,45.1729,4200.0
2015-11-24 10:35:00,51.77,51.93,51.72,51.79,17376.0,45.1816,45.3212,45.138,45.1991,17376.0
2015-11-24 10:40:00,51.82,51.87,51.77,51.8,7201.0,45.2252,45.2689,45.1816,45.2078,7201.0
2015-11-24 10:45:00,51.8,51.84,51.67,51.67,7922.0,45.2078,45.2427,45.0943,45.0943,7922.0
2015-11-24 10:50:00,51.73,51.86,51.71,51.77,38382.0,45.1467,45.2601,45.1292,45.1816,38382.0
2015-11-24 10:55:00,51.78,51.93,51.77,51.82,11751.0,45.1903,45.3212,45.1816,45.2252,11751.0
2015-11-24 11:00:00,51.84,51.92,51.83,51.91,4922.0,45.2427,45.3125,45.234,45.3038,4922.0
2015-11-24 11:05:00,51.93,52.03,51.93,51.98,9816.0,45.3212,45.4085,45.3212,45.3649,9816.0
2015-11-24 11:10:00,51.95,52.0,51.89,51.97,15464.0,45.3387,45.3823,45.2863,45.3561,15464.0
2015-11-24 11:15:00,51.99,52.07,51.99,52.07,2966.0,45.3736,45.4434,45.3736,45.4434,2966.0
2015-11-24 11:20:00,52.06,52.14,52.03,52.14,5558.0,45.4347,45.5045,45.4085,45.5045,5558.0
2015-11-24 11:25:00,52.19,52.22,52.12,52.13,6124.0,45.5482,45.5743,45.4871,45.4958,6124.0
2015-11-24 11:30:00,52.14,52.31,52.14,52.27,15649.0,45.5045,45.6529,45.5045,45.618,15649.0
2015-11-24 11:35:00,52.3,52.32,52.18,52.31,19966.0,45.6442,45.6616,45.5394,45.6529,19966.0
2015-11-24 11:40:00,52.32,52.37,52.25,52.36,12839.0,45.6616,45.7052,45.6005,45.6965,12839.0
2015-11-24 11:45:00,52.35,52.4,52.29,52.31,5500.0,45.6878,45.7314,45.6354,45.6529,5500.0
2015-11-24 11:50:00,52.32,52.44,52.3,52.36,9216.0,45.6616,45.7663,45.6442,45.6965,9216.0
2015-11-24 11:55:00,52.39,52.48,52.38,52.39,6646.0,45.7227,45.8012,45.714,45.7227,6646.0
2015-11-24 12:00:00,52.4,52.55,52.4,52.5,7787.0,45.7314,45.8623,45.7314,45.8187,7787.0
2015-11-24 12:05:00,52.5,52.51,52.4,52.43,8145.0,45.8187,45.8274,45.7314,45.7576,8145.0
2015-11-24 12:10:00,52.43,52.45,52.4,52.4,1700.0,45.7576,45.7751,45.7314,45.7314,1700.0
2015-11-24 12:15:00,52.39,52.39,52.2,52.21,2564.0,45.7227,45.7227,45.5569,45.5656,2564.0
2015-11-24 12:20:00,52.2,52.21,52.16,52.18,5038.0,45.5569,45.5656,45.522,45.5394,5038.0
2015-11-24 12:25:00,52.16,52.27,52.16,52.25,2187.0,45.522,45.618,45.522,45.6005,2187.0
2015-11-24 12:30:00,52.22,52.26,52.19,52.26,2227.0,45.5743,45.6092,45.5482,45.6092,2227.0
2015-11-24 12:35:00,52.27,52.46,52.25,52.45,14065.0,45.618,45.7838,45.6005,45.7751,14065.0
2015-11-24 12:40:00,52.46,52.5,52.4,52.4,22034.0,45.7838,45.8187,45.7314,45.7314,22034.0
2015-11-24 12:45:00,52.41,52.41,52.32,52.32,4100.0,45.7402,45.7402,45.6616,45.6616,4100.0
2015-11-24 12:50:00,52.32,52.33,52.26,52.32,3265.0,45.6616,45.6703,45.6092,45.6616,3265.0
2015-11-24 12:55:00,52.29,52.31,52.19,52.19,1842.0,45.6354,45.6529,45.5482,45.5482,1842.0
2015-11-24 13:00:00,52.18,52.26,52.16,52.26,4118.0,45.5394,45.6092,45.522,45.6092,4118.0
2015-11-24 13:05:00,52.23,52.26,52.2,52.26,3459.0,45.5831,45.6092,45.5569,45.6092,3459.0
2015-11-24 13:10:00,52.27,52.28,52.23,52.25,3631.0,45.618,45.6267,45.5831,45.6005,3631.0
2015-11-24 13:15:00,52.27,52.48,52.27,52.4,8372.0,45.618,45.8012,45.618,45.7314,8372.0
2015-11-24 13:20:00,52.46,52.71,52.45,52.61,6482.0,45.7838,46.002,45.7751,45.9147,6482.0
2015-11-24 13:25:00,52.59,52.7,52.59,52.63,3000.0,45.8972,45.9932,45.8972,45.9322,3000.0
2015-11-24 13:30:00,52.66,52.69,52.62,52.68,3394.0,45.9583,45.9845,45.9234,45.9758,3394.0
2015-11-24 13:35:00,52.67,52.67,52.54,52.54,3167.0,45.9671,45.9671,45.8536,45.8536,3167.0
2015-11-24 13:40:00,52.54,52.66,52.54,52.61,6257.0,45.8536,45.9583,45.8536,45.9147,6257.0
2015-11-24 13:45:00,52.6,52.67,52.58,52.64,10307.0,45.906,45.9671,45.8885,45.9409,10307.0
2015-11-24 13:50:00,52.67,52.75,52.63,52.72,7517.0,45.9671,46.0369,45.9322,46.0107,7517.0
2015-11-24 13:55:00,52.71,52.83,52.71,52.83,14350.0,46.002,46.1067,46.002,46.1067,14350.0
2015-11-24 14:00:00,52.84,53.08,52.83,53.08,35543.0,46.1154,46.3249,46.1067,46.3249,35543.0
2015-11-24 14:05:00,53.04,53.04,52.87,53.0,9801.0,46.29,46.29,46.1416,46.2551,9801.0
2015-11-24 14:10:00,52.99,53.0,52.75,52.75,10837.0,46.2463,46.2551,46.0369,46.0369,10837.0
2015-11-24 14:15:00,52.73,52.75,52.68,52.73,3716.0,46.0194,46.0369,45.9758,46.0194,3716.0
2015-11-24 14:20:00,52.75,52.84,52.75,52.81,5773.0,46.0369,46.1154,46.0369,46.0892,5773.0
2015-11-24 14:25:00,52.8,52.85,52.73,52.77,13862.0,46.0805,46.1242,46.0194,46.0543,13862.0
2015-11-24 14:30:00,52.72,52.77,52.68,52.77,9358.0,46.0107,46.0543,45.9758,46.0543,9358.0
2015-11-24 14:35:00,52.75,52.85,52.75,52.85,9747.0,46.0369,46.1242,46.0369,46.1242,9747.0
2015-11-24 14:40:00,52.86,52.91,52.76,52.89,29594.0,46.1329,46.1765,46.0456,46.1591,29594.0
2015-11-24 14:45:00,52.92,52.96,52.78,52.78,9851.0,46.1852,46.2202,46.0631,46.0631,9851.0
2015-11-24 14:50:00,52.78,52.91,52.78,52.91,8706.0,46.0631,46.1765,46.0631,46.1765,8706.0
2015-11-24 14:55:00,52.91,52.98,52.87,52.95,10305.0,46.1765,46.2376,46.1416,46.2114,10305.0
2015-11-24 15:00:00,52.96,52.97,52.89,52.91,8362.0,46.2202,46.2289,46.1591,46.1765,8362.0
2015-11-24 15:05:00,52.88,52.94,52.87,52.9,15039.0,46.1503,46.2027,46.1416,46.1678,15039.0
2015-11-24 15:10:00,52.9,52.96,52.88,52.94,58927.0,46.1678,46.2202,46.1503,46.2027,58927.0
2015-11-24 15:15:00,52.95,53.09,52.94,53.09,24810.0,46.2114,46.3336,46.2027,46.3336,24810.0
2015-11-24 15:20:00,53.08,53.08,52.94,52.94,27854.0,46.3249,46.3249,46.2027,46.2027,27854.0
2015-11-24 15:25:00,52.93,52.97,52.88,52.88,14945.0,46.194,46.2289,46.1503,46.1503,14945.0
2015-11-24 15:30:00,52.9,52.97,52.9,52.95,49688.0,46.1678,46.2289,46.1678,46.2114,49688.0
2015-11-24 15:35:00,52.96,53.02,52.94,52.97,22160.0,46.2202,46.2725,46.2027,46.2289,22160.0
2015-11-24 15:40:00,53.0,53.02,52.98,53.0,31956.0,46.2551,46.2725,46.2376,46.2551,31956.0
2015-11-24 15:45:00,53.0,53.06,52.99,53.0,56935.0,46.2551,46.3074,46.2463,46.2551,56935.0
2015-11-24 15:50:00,53.0,53.01,52.93,52.97,37717.0,46.2551,46.2638,46.194,46.2289,37717.0
2015-11-24 15:55:00,52.98,53.01,52.92,53.0,190467.0,46.2376,46.2638,46.1852,46.2551,190467.0
2015-11-25 09:30:00,52.89,53.21,52.75,53.09,12020.0,46.1591,46.4383,46.0369,46.3336,12020.0
2015-11-25 09:35:00,53.19,53.19,52.82,52.83,4811.0,46.4209,46.4209,46.098,46.1067,4811.0
2015-11-25 09:40:00,52.8,52.8,52.55,52.62,2000.0,46.0805,46.0805,45.8623,45.9234,2000.0
2015-11-25 09:45:00,52.64,52.79,52.64,52.78,3500.0,45.9409,46.0718,45.9409,46.0631,3500.0
2015-11-25 09:50:00,52.77,52.82,52.63,52.71,3600.0,46.0543,46.098,45.9322,46.002,3600.0
2015-11-25 09:55:00,52.76,52.81,52.62,52.73,6948.0,46.0456,46.0892,45.9234,46.0194,6948.0
2015-11-25 10:00:00,52.7,52.8,52.66,52.8,5016.0,45.9932,46.0805,45.9583,46.0805,5016.0
2015-11-25 10:05:00,52.8,52.86,52.69,52.73,7974.0,46.0805,46.1329,45.9845,46.0194,7974.0
2015-11-25 10:10:00,52.7,52.78,52.57,52.78,8251.0,45.9932,46.0631,45.8798,46.0631,8251.0
2015-11-25 10:15:00,52.7,52.78,52.7,52.78,1082.0,45.9932,46.0631,45.9932,46.0631,1082.0
2015-11-25 10:20:00,52.8,52.86,52.62,52.73,3698.0,46.0805,46.1329,45.9234,46.0194,3698.0
2015-11-25 10:25:00,52.67,52.78,52.67,52.77,2100.0,45.9671,46.0631,45.9671,46.0543,2100.0
2015-11-25 10:30:00,52.7,53.0,52.69,53.0,13895.0,45.9932,46.2551,45.9845,46.2551,13895.0
2015-11-25 10:35:00,53.02,53.09,52.96,53.02,6026.0,46.2725,46.3336,46.2202,46.2725,6026.0
2015-11-25 10:40:00,53.01,53.07,52.98,52.99,6685.0,46.2638,46.3162,46.2376,46.2463,6685.0
2015-11-25 10:45:00,53.01,53.09,53.01,53.07,7245.0,46.2638,46.3336,46.2638,46.3162,7245.0
2015-11-25 10:50:00,53.07,53.11,52.95,52.95,5250.0,46.3162,46.3511,46.2114,46.2114,5250.0
2015-11-25 10:55:00,52.88,52.95,52.72,52.88,6773.0,46.1503,46.2114,46.0107,46.1503,6773.0
2015-11-25 11:00:00,52.94,53.11,52.89,53.1,13167.0,46.2027,46.3511,46.1591,46.3423,13167.0
2015-11-25 11:05:00,53.07,53.09,52.94,53.09,4606.0,46.3162,46.3336,46.2027,46.3336,4606.0
2015-11-25 11:10:00,53.09,53.13,53.02,53.02,5100.0,46.3336,46.3685,46.2725,46.2725,5100.0
2015-11-25 11:15:00,53.05,53.09,52.99,53.05,5371.0,46.2987,46.3336,46.2463,46.2987,5371.0
2015-11-25 11:20:00,53.09,53.13,53.05,53.11,7683.0,46.3336,46.3685,46.2987,46.3511,7683.0
2015-11-25 11:25:00,53.1,53.14,53.04,53.1,4700.0,46.3423,46.3773,46.29,46.3423,4700.0
2015-11-25 11:30:00,53.06,53.11,53.03,53.03,2500.0,46.3074,46.3511,46.2813,46.2813,2500.0
2015-11-25 11:35:00,53.01,53.08,52.92,52.92,6523.0,46.2638,46.3249,46.1852,46.1852,6523.0
2015-11-25 11:40:00,52.91,53.02,52.91,53.0,9214.0,46.1765,46.2725,46.1765,46.2551,9214.0
2015-11-25 11:45:00,52.99,53.06,52.95,53.05,19452.0,46.2463,46.3074,46.2114,46.2987,19452.0
2015-11-25 11:50:00,53.04,53.04,52.99,53.0,4894.0,46.29,46.29,46.2463,46.2551,4894.0
2015-11-25 11:55:00,53.0,53.05,53.0,53.03,4589.0,46.2551,46.2987,46.2551,46.2813,4589.0
2015-11-25 12:00:00,53.06,53.1,52.99,52.99,2700.0,46.3074,46.3423,46.2463,46.2463,2700.0
2015-11-25 12:05:00,53.0,53.08,52.99,53.08,5948.0,46.2551,46.3249,46.2463,46.3249,5948.0
2015-11-25 12:10:00,53.08,53.08,53.02,53.07,4000.0,46.3249,46.3249,46.2725,46.3162,4000.0
2015-11-25 12:15:00,53.08,53.08,53.05,53.07,6374.0,46.3249,46.3249,46.2987,46.3162,6374.0
2015-11-25 12:20:00,53.06,53.14,53.04,53.07,10253.0,46.3074,46.3773,46.29,46.3162,10253.0
2015-11-25 12:25:00,53.07,53.07,53.02,53.06,13014.0,46.3162,46.3162,46.2725,46.3074,13014.0
2015-11-25 12:30:00,53.05,53.1,53.03,53.03,10064.0,46.2987,46.3423,46.2813,46.2813,10064.0
2015-11-25 12:35:00,53.09,53.09,53.04,53.05,940.0,46.3336,46.3336,46.29,46.2987,940.0
2015-11-25 12:40:00,53.03,53.03,53.02,53.03,2500.0,46.2813,46.2813,46.2725,46.2813,2500.0
2015-11-25 12:45:00,53.01,53.01,52.98,52.99,1700.0,46.2638,46.2638,46.2376,46.2463,1700.0
2015-11-25 12:50:00,52.96,52.96,52.92,52.94,5579.0,46.2202,46.2202,46.1852,46.2027,5579.0
2015-11-25 12:55:00,52.94,53.0,52.94,52.94,8586.0,46.2027,46.2551,46.2027,46.2027,8586.0
2015-11-25 13:00:00,52.92,52.97,52.92,52.95,4077.0,46.1852,46.2289,46.1852,46.2114,4077.0
2015-11-25 13:05:00,52.93,52.98,52.92,52.95,6468.0,46.194,46.2376,46.1852,46.2114,6468.0
2015-11-25 13:10:00,52.96,52.98,52.94,52.94,6687.0,46.2202,46.2376,46.2027,46.2027,6687.0
2015-11-25 13:15:00,52.95,53.03,52.94,53.02,15275.0,46.2114,46.2813,46.2027,46.2725,15275.0
2015-11-25 13:20:00,52.98,53.04,52.98,53.02,2300.0,46.2376,46.29,46.2376,46.2725,2300.0
2015-11-25 13:25:00,52.99,52.99,52.95,52.98,2100.0,46.2463,46.2463,46.2114,46.2376,2100.0
2015-11-25 13:30:00,52.98,52.98,52.94,52.94,3100.0,46.2376,46.2376,46.2027,46.2027,3100.0
2015-11-25 13:35:00,52.94,53.02,52.93,52.96,10282.0,46.2027,46.2725,46.194,46.2202,10282.0
2015-11-25 13:40:00,52.98,53.02,52.93,53.02,18229.0,46.2376,46.2725,46.194,46.2725,18229.0
2015-11-25 13:45:00,53.02,53.02,52.74,52.78,17933.0,46.2725,46.2725,46.0282,46.0631,17933.0
2015-11-25 13:50:00,52.77,52.82,52.77,52.79,1500.0,46.0543,46.098,46.0543,46.0718,1500.0
2015-11-25 13:55:00,52.79,52.8,52.75,52.77,2695.0,46.0718,46.0805,46.0369,46.0543,2695.0
2015-11-25 14:00:00,52.8,52.82,52.78,52.78,5600.0,46.0805,46.098,46.0631,46.0631,5600.0
2015-11-25 14:05:00,52.79,52.8,52.69,52.71,9845.0,46.0718,46.0805,45.9845,46.002,9845.0
2015-11-25 14:10:00,52.74,52.77,52.73,52.74,3348.0,46.0282,46.0543,46.0194,46.0282,3348.0
2015-11-25 14:15:00,52.75,52.8,52.75,52.8,3242.0,46.0369,46.0805,46.0369,46.0805,3242.0
2015-11-25 14:20:00,52.77,52.82,52.77,52.79,2010.0,46.0543,46.098,46.0543,46.0718,2010.0
2015-11-25 14:25:00,52.8,52.8,52.78,52.78,1809.0,46.0805,46.0805,46.0631,46.0631,1809.0
2015-11-25 14:30:00,52.78,52.79,52.74,52.77,2000.0,46.0631,46.0718,46.0282,46.0543,2000.0
2015-11-25 14:35:00,52.76,52.82,52.76,52.82,1500.0,46.0456,46.098,46.0456,46.098,1500.0
2015-11-25 14:40:00,52.8,52.84,52.79,52.82,1300.0,46.0805,46.1154,46.0718,46.098,1300.0
2015-11-25 14:45:00,52.81,52.83,52.76,52.81,6210.0,46.0892,46.1067,46.0456,46.0892,6210.0
2015-11-25 14:50:00,52.81,52.81,52.72,52.72,1500.0,46.0892,46.0892,46.0107,46.0107,1500.0
2015-11-25 14:55:00,52.72,52.74,52.69,52.74,3190.0,46.0107,46.0282,45.9845,46.0282,3190.0
2015-11-25 15:00:00,52.72,52.75,52.71,52.72,3600.0,46.0107,46.0369,46.002,46.0107,3600.0
2015-11-25 15:05:00,52.73,52.81,52.71,52.8,6952.0,46.0194,46.0892,46.002,46.0805,6952.0
2015-11-25 15:10:00,52.84,52.85,52.8,52.82,2900.0,46.1154,46.1242,46.0805,46.098,2900.0
2015-11-25 15:15:00,52.82,52.87,52.81,52.87,4100.0,46.098,46.1416,46.0892,46.1416,4100.0
2015-11-25 15:20:00,52.87,52.95,52.87,52.93,12102.0,46.1416,46.2114,46.1416,46.194,12102.0
2015-11-25 15:25:00,52.94,52.98,52.94,52.95,4689.0,46.2027,46.2376,46.2027,46.2114,4689.0
2015-11-25 15:30:00,52.95,52.96,52.94,52.95,7398.0,46.2114,46.2202,46.2027,46.2114,7398.0
2015-11-25 15:35:00,52.95,52.97,52.92,52.97,10991.0,46.2114,46.2289,46.1852,46.2289,10991.0
2015-11-25 15:40:00,52.97,52.97,52.92,52.94,14149.0,46.2289,46.2289,46.1852,46.2027,14149.0
2015-11-25 15:45:00,52.93,52.98,52.91,52.97,19970.0,46.194,46.2376,46.1765,46.2289,19970.0
2015-11-25 15:50:00,52.97,52.97,52.83,52.85,15073.0,46.2289,46.2289,46.1067,46.1242,15073.0
2015-11-25 15:55:00,52.85,52.92,52.84,52.91,31820.0,46.1242,46.1852,46.1154,46.1765,31820.0
2015-11-27 09:30:00,52.9,53.14,52.9,53.13,6496.0,46.1678,46.3773,46.1678,46.3685,6496.0
2015-11-27 09:35:00,53.16,53.19,52.88,52.93,11489.0,46.3947,46.4209,46.1503,46.194,11489.0
2015-11-27 09:40:00,52.9,52.9,52.81,52.82,3803.0,46.1678,46.1678,46.0892,46.098,3803.0
2015-11-27 09:45:00,52.82,52.91,52.79,52.91,11099.0,46.098,46.1765,46.0718,46.1765,11099.0
2015-11-27 09:50:00,52.95,52.95,52.84,52.93,3099.0,46.2114,46.2114,46.1154,46.194,3099.0
2015-11-27 09:55:00,52.99,52.99,52.83,52.88,4745.0,46.2463,46.2463,46.1067,46.1503,4745.0
2015-11-27 10:00:00,52.85,52.87,52.78,52.8,11117.0,46.1242,46.1416,46.0631,46.0805,11117.0
2015-11-27 10:05:00,52.77,52.91,52.77,52.91,7579.0,46.0543,46.1765,46.0543,46.1765,7579.0
2015-11-27 10:10:00,52.87,52.87,52.77,52.8,3268.0,46.1416,46.1416,46.0543,46.0805,3268.0
2015-11-27 10:15:00,52.76,52.97,52.76,52.96,9765.0,46.0456,46.2289,46.0456,46.2202,9765.0
2015-11-27 10:20:00,52.98,53.18,52.91,53.15,5996.0,46.2376,46.4122,46.1765,46.386,5996.0
2015-11-27 10:25:00,53.11,53.11,52.98,53.08,4567.0,46.3511,46.3511,46.2376,46.3249,4567.0
2015-11-27 10:30:00,53.11,53.16,53.06,53.1,5551.0,46.3511,46.3947,46.3074,46.3423,5551.0
2015-11-27 10:35:00,53.09,53.22,53.08,53.08,4617.0,46.3336,46.4471,46.3249,46.3249,4617.0
2015-11-27 10:40:00,53.06,53.2,53.05,53.2,7957.0,46.3074,46.4296,46.2987,46.4296,7957.0
2015-11-27 10:45:00,53.21,53.22,53.18,53.19,1841.0,46.4383,46.4471,46.4122,46.4209,1841.0
2015-11-27 10:50:00,53.21,53.26,53.21,53.26,3621.0,46.4383,46.482,46.4383,46.482,3621.0
2015-11-27 10:55:00,53.25,53.25,53.13,53.22,5427.0,46.4733,46.4733,46.3685,46.4471,5427.0
2015-11-27 11:00:00,53.2,53.29,53.15,53.29,6705.0,46.4296,46.5082,46.386,46.5082,6705.0
2015-11-27 11:05:00,53.27,53.31,53.22,53.26,3900.0,46.4907,46.5256,46.4471,46.482,3900.0
2015-11-27 11:10:00,53.29,53.33,53.23,53.33,6500.0,46.5082,46.5431,46.4558,46.5431,6500.0
2015-11-27 11:15:00,53.33,53.34,53.28,53.34,3900.0,46.5431,46.5518,46.4994,46.5518,3900.0
2015-11-27 11:20:00,53.32,53.32,53.15,53.16,4100.0,46.5343,46.5343,46.386,46.3947,4100.0
2015-11-27 11:25:00,53.17,53.21,53.17,53.2,1300.0,46.4034,46.4383,46.4034,46.4296,1300.0
2015-11-27 11:30:00,53.2,53.23,53.16,53.18,3434.0,46.4296,46.4558,46.3947,46.4122,3434.0
2015-11-27 11:35:00,53.15,53.24,53.15,53.17,2865.0,46.386,46.4645,46.386,46.4034,2865.0
2015-11-27 11:40:00,53.17,53.25,53.13,53.21,4431.0,46.4034,46.4733,46.3685,46.4383,4431.0
2015-11-27 11:45:00,53.2,53.2,53.11,53.11,3700.0,46.4296,46.4296,46.3511,46.3511,3700.0
2015-11-27 11:50:00,53.11,53.15,53.07,53.11,3693.0,46.3511,46.386,46.3162,46.3511,3693.0
2015-11-27 11:55:00,53.1,53.16,53.06,53.16,2700.0,46.3423,46.3947,46.3074,46.3947,2700.0
2015-11-27 12:00:00,53.15,53.19,53.07,53.19,5784.0,46.386,46.4209,46.3162,46.4209,5784.0
2015-11-27 12:05:00,53.17,53.22,53.17,53.2,2726.0,46.4034,46.4471,46.4034,46.4296,2726.0
2015-11-27 12:10:00,53.19,53.2,53.15,53.17,3300.0,46.4209,46.4296,46.386,46.4034,3300.0
2015-11-27 12:15:00,53.13,53.13,53.07,53.12,4414.0,46.3685,46.3685,46.3162,46.3598,4414.0
2015-11-27 12:20:00,53.14,53.2,53.1,53.19,3927.0,46.3773,46.4296,46.3423,46.4209,3927.0
2015-11-27 12:25:00,53.2,53.22,53.18,53.21,5233.0,46.4296,46.4471,46.4122,46.4383,5233.0
2015-11-27 12:30:00,53.2,53.22,53.17,53.2,4377.0,46.4296,46.4471,46.4034,46.4296,4377.0
2015-11-27 12:35:00,53.18,53.22,53.15,53.18,4663.0,46.4122,46.4471,46.386,46.4122,4663.0
2015-11-27 12:40:00,53.18,53.19,53.14,53.15,8938.0,46.4122,46.4209,46.3773,46.386,8938.0
2015-11-27 12:45:00,53.15,53.15,53.07,53.09,10461.0,46.386,46.386,46.3162,46.3336,10461.0
2015-11-27 12:50:00,53.1,53.17,53.07,53.09,14499.0,46.3423,46.4034,46.3162,46.3336,14499.0
2015-11-27 12:55:00,53.11,53.15,53.08,53.13,21149.0,46.3511,46.386,46.3249,46.3685,21149.0
2015-11-30 09:30:00,53.29,53.38,53.12,53.18,4875.0,46.5082,46.5867,46.3598,46.4122,4875.0
2015-11-30 09:35:00,53.15,53.28,53.1,53.19,10493.0,46.386,46.4994,46.3423,46.4209,10493.0
2015-11-30 09:40:00,53.18,53.29,53.18,53.27,900.0,46.4122,46.5082,46.4122,46.4907,900.0
2015-11-30 09:45:00,53.2,53.39,53.17,53.35,4347.0,46.4296,46.5954,46.4034,46.5605,4347.0
2015-11-30 09:50:00,53.36,53.46,53.29,53.39,3246.0,46.5693,46.6565,46.5082,46.5954,3246.0
2015-11-30 09:55:00,53.36,53.42,53.29,53.37,4300.0,46.5693,46.6216,46.5082,46.578,4300.0
2015-11-30 10:00:00,53.37,53.45,53.31,53.41,8587.0,46.578,46.6478,46.5256,46.6129,8587.0
2015-11-30 10:05:00,53.36,53.62,53.36,53.51,15958.0,46.5693,46.7962,46.5693,46.7002,15958.0
2015-11-30 10:10:00,53.55,53.61,53.46,53.48,5838.0,46.7351,46.7874,46.6565,46.674,5838.0
2015-11-30 10:15:00,53.41,53.5,53.37,53.5,4500.0,46.6129,46.6914,46.578,46.6914,4500.0
2015-11-30 10:20:00,53.51,53.69,53.51,53.57,5970.0,46.7002,46.8573,46.7002,46.7525,5970.0
2015-11-30 10:25:00,53.56,53.56,53.47,53.53,1400.0,46.7438,46.7438,46.6653,46.7176,1400.0
2015-11-30 10:30:00,53.55,53.61,53.53,53.61,2300.0,46.7351,46.7874,46.7176,46.7874,2300.0
2015-11-30 10:35:00,53.62,53.65,53.55,53.55,4035.0,46.7962,46.8223,46.7351,46.7351,4035.0
2015-11-30 10:40:00,53.54,53.66,53.54,53.59,5400.0,46.7263,46.8311,46.7263,46.77,5400.0
2015-11-30 10:45:00,53.56,53.68,53.52,53.68,1408.0,46.7438,46.8485,46.7089,46.8485,1408.0
2015-11-30 10:50:00,53.62,53.65,53.56,53.56,4202.0,46.7962,46.8223,46.7438,46.7438,4202.0
2015-11-30 10:55:00,53.55,53.6,53.52,53.54,1100.0,46.7351,46.7787,46.7089,46.7263,1100.0
2015-11-30 11:00:00,53.55,53.58,53.45,53.47,7896.0,46.7351,46.7613,46.6478,46.6653,7896.0
2015-11-30 11:05:00,53.43,53.57,53.43,53.56,2862.0,46.6303,46.7525,46.6303,46.7438,2862.0
2015-11-30 11:10:00,53.59,53.63,53.57,53.57,3554.0,46.77,46.8049,46.7525,46.7525,3554.0
2015-11-30 11:15:00,53.57,53.58,53.5,53.52,3010.0,46.7525,46.7613,46.6914,46.7089,3010.0
2015-11-30 11:20:00,53.55,53.6,53.5,53.59,12800.0,46.7351,46.7787,46.6914,46.77,12800.0
2015-11-30 11:25:00,53.58,53.58,53.44,53.44,10173.0,46.7613,46.7613,46.6391,46.6391,10173.0
2015-11-30 11:30:00,53.4,53.44,53.37,53.44,2990.0,46.6042,46.6391,46.578,46.6391,2990.0
2015-11-30 11:35:00,53.42,53.53,53.41,53.45,4400.0,46.6216,46.7176,46.6129,46.6478,4400.0
2015-11-30 11:40:00,53.47,53.47,53.38,53.42,1700.0,46.6653,46.6653,46.5867,46.6216,1700.0
2015-11-30 11:45:00,53.42,53.44,53.29,53.34,3600.0,46.6216,46.6391,46.5082,46.5518,3600.0
2015-11-30 11:50:00,53.31,53.34,53.28,53.29,1300.0,46.5256,46.5518,46.4994,46.5082,1300.0
2015-11-30 11:55:00,53.31,53.47,53.31,53.47,6261.0,46.5256,46.6653,46.5256,46.6653,6261.0
2015-11-30 12:00:00,53.47,53.5,53.43,53.48,7000.0,46.6653,46.6914,46.6303,46.674,7000.0
2015-11-30 12:05:00,53.52,53.58,53.48,53.48,5034.0,46.7089,46.7613,46.674,46.674,5034.0
2015-11-30 12:10:00,53.49,53.56,53.49,53.56,3008.0,46.6827,46.7438,46.6827,46.7438,3008.0
2015-11-30 12:15:00,53.55,53.6,53.55,53.6,3663.0,46.7351,46.7787,46.7351,46.7787,3663.0
2015-11-30 12:20:00,53.64,53.68,53.59,53.6,2136.0,46.8136,46.8485,46.77,46.7787,2136.0
2015-11-30 12:25:00,53.6,53.66,53.59,53.64,5800.0,46.7787,46.8311,46.77,46.8136,5800.0
2015-11-30 12:30:00,53.63,53.63,53.59,53.62,4740.0,46.8049,46.8049,46.77,46.7962,4740.0
2015-11-30 12:35:00,53.61,53.63,53.56,53.57,6700.0,46.7874,46.8049,46.7438,46.7525,6700.0
2015-11-30 12:40:00,53.57,53.62,53.55,53.6,5750.0,46.7525,46.7962,46.7351,46.7787,5750.0
2015-11-30 12:45:00,53.61,53.65,53.6,53.65,5173.0,46.7874,46.8223,46.7787,46.8223,5173.0
2015-11-30 12:50:00,53.64,53.64,53.53,53.53,3200.0,46.8136,46.8136,46.7176,46.7176,3200.0
2015-11-30 12:55:00,53.54,53.56,53.47,53.48,5409.0,46.7263,46.7438,46.6653,46.674,5409.0
2015-11-30 13:00:00,53.47,53.53,53.42,53.53,9002.0,46.6653,46.7176,46.6216,46.7176,9002.0
2015-11-30 13:05:00,53.52,53.52,53.45,53.46,2600.0,46.7089,46.7089,46.6478,46.6565,2600.0
2015-11-30 13:10:00,53.49,53.49,53.45,53.46,5316.0,46.6827,46.6827,46.6478,46.6565,5316.0
2015-11-30 13:15:00,53.49,53.52,53.46,53.47,3274.0,46.6827,46.7089,46.6565,46.6653,3274.0
2015-11-30 13:20:00,53.47,53.49,53.42,53.45,18610.0,46.6653,46.6827,46.6216,46.6478,18610.0
2015-11-30 13:25:00,53.46,53.5,53.46,53.49,2592.0,46.6565,46.6914,46.6565,46.6827,2592.0
2015-11-30 13:30:00,53.48,53.53,53.48,53.52,4800.0,46.674,46.7176,46.674,46.7089,4800.0
2015-11-30 13:35:00,53.53,53.54,53.47,53.47,2900.0,46.7176,46.7263,46.6653,46.6653,2900.0
2015-11-30 13:40:00,53.47,53.51,53.47,53.49,2000.0,46.6653,46.7002,46.6653,46.6827,2000.0
2015-11-30 13:45:00,53.48,53.48,53.43,53.46,3409.0,46.674,46.674,46.6303,46.6565,3409.0
2015-11-30 13:50:00,53.48,53.49,53.47,53.47,3600.0,46.674,46.6827,46.6653,46.6653,3600.0
2015-11-30 13:55:00,53.46,53.46,53.43,53.44,3200.0,46.6565,46.6565,46.6303,46.6391,3200.0
2015-11-30 14:00:00,53.44,53.47,53.34,53.47,20111.0,46.6391,46.6653,46.5518,46.6653,20111.0
2015-11-30 14:05:00,53.45,53.47,53.36,53.4,7100.0,46.6478,46.6653,46.5693,46.6042,7100.0
2015-11-30 14:10:00,53.39,53.43,53.39,53.39,3900.0,46.5954,46.6303,46.5954,46.5954,3900.0
2015-11-30 14:15:00,53.38,53.44,53.37,53.38,5495.0,46.5867,46.6391,46.578,46.5867,5495.0
2015-11-30 14:20:00,53.4,53.4,53.35,53.35,3724.0,46.6042,46.6042,46.5605,46.5605,3724.0
2015-11-30 14:25:00,53.35,53.35,53.33,53.33,1800.0,46.5605,46.5605,46.5431,46.5431,1800.0
2015-11-30 14:30:00,53.31,53.36,53.3,53.32,4100.0,46.5256,46.5693,46.5169,46.5343,4100.0
2015-11-30 14:35:00,53.34,53.39,53.32,53.35,5315.0,46.5518,46.5954,46.5343,46.5605,5315.0
2015-11-30 14:40:00,53.33,53.4,53.33,53.4,6414.0,46.5431,46.6042,46.5431,46.6042,6414.0
2015-11-30 14:45:00,53.4,53.4,53.37,53.4,6700.0,46.6042,46.6042,46.578,46.6042,6700.0
2015-11-30 14:50:00,53.41,53.45,53.36,53.36,3400.0,46.6129,46.6478,46.5693,46.5693,3400.0
2015-11-30 14:55:00,53.36,53.42,53.33,53.41,6155.0,46.5693,46.6216,46.5431,46.6129,6155.0
2015-11-30 15:00:00,53.41,53.42,53.37,53.38,6803.0,46.6129,46.6216,46.578,46.5867,6803.0
2015-11-30 15:05:00,53.38,53.41,53.37,53.4,4700.0,46.5867,46.6129,46.578,46.6042,4700.0
2015-11-30 15:10:00,53.41,53.49,53.4,53.49,9982.0,46.6129,46.6827,46.6042,46.6827,9982.0
2015-11-30 15:15:00,53.49,53.51,53.49,53.5,6900.0,46.6827,46.7002,46.6827,46.6914,6900.0
2015-11-30 15:20:00,53.5,53.55,53.49,53.5,6615.0,46.6914,46.7351,46.6827,46.6914,6615.0
2015-11-30 15:25:00,53.49,53.54,53.49,53.5,8160.0,46.6827,46.7263,46.6827,46.6914,8160.0
2015-11-30 15:30:00,53.53,53.69,53.51,53.66,6400.0,46.7176,46.8573,46.7002,46.8311,6400.0
2015-11-30 15:35:00,53.65,53.65,53.62,53.62,6046.0,46.8223,46.8223,46.7962,46.7962,6046.0
2015-11-30 15:40:00,53.63,53.63,53.52,53.52,13380.0,46.8049,46.8049,46.7089,46.7089,13380.0
2015-11-30 15:45:00,53.53,53.58,53.52,53.58,26800.0,46.7176,46.7613,46.7089,46.7613,26800.0
2015-11-30 15:50:00,53.57,53.61,53.55,53.6,20118.0,46.7525,46.7874,46.7351,46.7787,20118.0
2015-11-30 15:55:00,53.6,53.6,53.52,53.53,78723.0,46.7787,46.7787,46.7089,46.7176,78723.0
2015-12-01 09:30:00,53.68,53.8,53.44,53.68,8989.0,46.8485,46.9533,46.6391,46.8485,8989.0
2015-12-01 09:35:00,53.66,53.66,53.39,53.61,12879.0,46.8311,46.8311,46.5954,46.7874,12879.0
2015-12-01 09:40:00,53.58,53.63,53.55,53.55,5499.0,46.7613,46.8049,46.7351,46.7351,5499.0
2015-12-01 09:45:00,53.58,53.74,53.58,53.73,8103.0,46.7613,46.9009,46.7613,46.8922,8103.0
2015-12-01 09:50:00,53.76,53.79,53.66,53.69,5700.0,46.9183,46.9445,46.8311,46.8573,5700.0
2015-12-01 09:55:00,53.66,53.66,53.5,53.51,11872.0,46.8311,46.8311,46.6914,46.7002,11872.0
2015-12-01 10:00:00,53.44,53.61,53.32,53.56,33643.0,46.6391,46.7874,46.5343,46.7438,33643.0
2015-12-01 10:05:00,53.57,53.72,53.55,53.71,7568.0,46.7525,46.8834,46.7351,46.8747,7568.0
2015-12-01 10:10:00,53.73,53.74,53.67,53.69,11015.0,46.8922,46.9009,46.8398,46.8573,11015.0
2015-12-01 10:15:00,53.68,53.69,53.55,53.6,16667.0,46.8485,46.8573,46.7351,46.7787,16667.0
2015-12-01 10:20:00,53.62,53.62,53.55,53.55,4124.0,46.7962,46.7962,46.7351,46.7351,4124.0
2015-12-01 10:25:00,53.57,53.69,53.55,53.67,12598.0,46.7525,46.8573,46.7351,46.8398,12598.0
2015-12-01 10:30:00,53.67,53.68,53.59,53.6,7617.0,46.8398,46.8485,46.77,46.7787,7617.0
2015-12-01 10:35:00,53.56,53.6,53.55,53.55,19238.0,46.7438,46.7787,46.7351,46.7351,19238.0
2015-12-01 10:40:00,53.55,53.6,53.55,53.56,19190.0,46.7351,46.7787,46.7351,46.7438,19190.0
2015-12-01 10:45:00,53.55,53.6,53.54,53.55,20352.0,46.7351,46.7787,46.7263,46.7351,20352.0
2015-12-01 10:50:00,53.56,53.59,53.54,53.55,21609.0,46.7438,46.77,46.7263,46.7351,21609.0
2015-12-01 10:55:00,53.56,53.58,53.55,53.57,16987.0,46.7438,46.7613,46.7351,46.7525,16987.0
2015-12-01 11:00:00,53.56,53.57,53.36,53.4,23548.0,46.7438,46.7525,46.5693,46.6042,23548.0
2015-12-01 11:05:00,53.4,53.42,53.36,53.39,18832.0,46.6042,46.6216,46.5693,46.5954,18832.0
2015-12-01 11:10:00,53.38,53.38,53.28,53.35,11683.0,46.5867,46.5867,46.4994,46.5605,11683.0
2015-12-01 11:15:00,53.34,53.34,53.29,53.3,5750.0,46.5518,46.5518,46.5082,46.5169,5750.0
2015-12-01 11:20:00,53.3,53.38,53.29,53.3,13260.0,46.5169,46.5867,46.5082,46.5169,13260.0
2015-12-01 11:25:00,53.3,53.32,53.18,53.2,16350.0,46.5169,46.5343,46.4122,46.4296,16350.0
2015-12-01 11:30:00,53.2,53.26,53.19,53.22,11200.0,46.4296,46.482,46.4209,46.4471,11200.0
2015-12-01 11:35:00,53.2,53.21,53.18,53.18,18643.0,46.4296,46.4383,46.4122,46.4122,18643.0
2015-12-01 11:40:00,53.19,53.22,53.1,53.21,17861.0,46.4209,46.4471,46.3423,46.4383,17861.0
2015-12-01 11:45:00,53.2,53.22,53.19,53.21,7900.0,46.4296,46.4471,46.4209,46.4383,7900.0
2015-12-01 11:50:00,53.2,53.2,53.16,53.18,6560.0,46.4296,46.4296,46.3947,46.4122,6560.0
2015-12-01 11:55:00,53.15,53.22,53.11,53.2,19617.0,46.386,46.4471,46.3511,46.4296,19617.0
2015-12-01 12:00:00,53.2,53.2,53.14,53.14,15090.0,46.4296,46.4296,46.3773,46.3773,15090.0
2015-12-01 12:05:00,53.14,53.27,53.13,53.25,15012.0,46.3773,46.4907,46.3685,46.4733,15012.0
2015-12-01 12:10:00,53.24,53.28,53.19,53.19,10299.0,46.4645,46.4994,46.4209,46.4209,10299.0
2015-12-01 12:15:00,53.19,53.22,53.18,53.21,9507.0,46.4209,46.4471,46.4122,46.4383,9507.0
2015-12-01 12:20:00,53.2,53.2,53.1,53.11,8587.0,46.4296,46.4296,46.3423,46.3511,8587.0
2015-12-01 12:25:00,53.11,53.11,53.01,53.01,8742.0,46.3511,46.3511,46.2638,46.2638,8742.0
2015-12-01 12:30:00,53.01,53.01,52.91,52.95,10775.0,46.2638,46.2638,46.1765,46.2114,10775.0
2015-12-01 12:35:00,52.94,52.96,52.93,52.95,10334.0,46.2027,46.2202,46.194,46.2114,10334.0
2015-12-01 12:40:00,52.94,53.04,52.93,53.04,11457.0,46.2027,46.29,46.194,46.29,11457.0
2015-12-01 12:45:00,53.05,53.07,53.02,53.07,3518.0,46.2987,46.3162,46.2725,46.3162,3518.0
2015-12-01 12:50:00,53.07,53.16,53.07,53.16,3997.0,46.3162,46.3947,46.3162,46.3947,3997.0
2015-12-01 12:55:00,53.16,53.19,53.12,53.12,6054.0,46.3947,46.4209,46.3598,46.3598,6054.0
2015-12-01 13:00:00,53.12,53.12,53.02,53.03,6722.0,46.3598,46.3598,46.2725,46.2813,6722.0
2015-12-01 13:05:00,53.03,53.04,53.02,53.03,5120.0,46.2813,46.29,46.2725,46.2813,5120.0
2015-12-01 13:10:00,53.04,53.04,53.02,53.04,5774.0,46.29,46.29,46.2725,46.29,5774.0
2015-12-01 13:15:00,53.03,53.05,53.02,53.04,2000.0,46.2813,46.2987,46.2725,46.29,2000.0
2015-12-01 13:20:00,53.03,53.06,53.02,53.04,7536.0,46.2813,46.3074,46.2725,46.29,7536.0
2015-12-01 13:25:00,53.04,53.05,53.03,53.04,7259.0,46.29,46.2987,46.2813,46.29,7259.0
2015-12-01 13:30:00,53.03,53.05,53.02,53.04,9304.0,46.2813,46.2987,46.2725,46.29,9304.0
2015-12-01 13:35:00,53.04,53.05,53.03,53.04,5652.0,46.29,46.2987,46.2813,46.29,5652.0
2015-12-01 13:40:00,53.05,53.05,53.03,53.03,9822.0,46.2987,46.2987,46.2813,46.2813,9822.0
2015-12-01 13:45:00,53.03,53.06,53.03,53.06,6070.0,46.2813,46.3074,46.2813,46.3074,6070.0
2015-12-01 13:50:00,53.05,53.06,53.03,53.03,6019.0,46.2987,46.3074,46.2813,46.2813,6019.0
2015-12-01 13:55:00,53.04,53.06,53.03,53.03,4957.0,46.29,46.3074,46.2813,46.2813,4957.0
2015-12-01 14:00:00,53.03,53.12,53.03,53.11,9317.0,46.2813,46.3598,46.2813,46.3511,9317.0
2015-12-01 14:05:00,53.11,53.11,53.04,53.04,6200.0,46.3511,46.3511,46.29,46.29,6200.0
2015-12-01 14:10:00,53.04,53.05,53.03,53.04,24520.0,46.29,46.2987,46.2813,46.29,24520.0
2015-12-01 14:15:00,53.04,53.05,53.02,53.04,6781.0,46.29,46.2987,46.2725,46.29,6781.0
2015-12-01 14:20:00,53.04,53.09,53.03,53.07,8000.0,46.29,46.3336,46.2813,46.3162,8000.0
2015-12-01 14:25:00,53.07,53.07,53.05,53.05,5421.0,46.3162,46.3162,46.2987,46.2987,5421.0
2015-12-01 14:30:00,53.05,53.07,53.04,53.05,9289.0,46.2987,46.3162,46.29,46.2987,9289.0
2015-12-01 14:35:00,53.05,53.06,53.03,53.03,8076.0,46.2987,46.3074,46.2813,46.2813,8076.0
2015-12-01 14:40:00,53.04,53.04,53.02,53.04,10764.0,46.29,46.29,46.2725,46.29,10764.0
2015-12-01 14:45:00,53.03,53.04,53.01,53.03,43116.0,46.2813,46.29,46.2638,46.2813,43116.0
2015-12-01 14:50:00,53.03,53.03,53.01,53.01,5400.0,46.2813,46.2813,46.2638,46.2638,5400.0
2015-12-01 14:55:00,53.02,53.02,53.01,53.02,11815.0,46.2725,46.2725,46.2638,46.2725,11815.0
2015-12-01 15:00:00,53.01,53.05,53.0,53.05,26515.0,46.2638,46.2987,46.2551,46.2987,26515.0
2015-12-01 15:05:00,53.04,53.04,52.98,53.04,29998.0,46.29,46.29,46.2376,46.29,29998.0
2015-12-01 15:10:00,53.04,53.04,53.02,53.03,12641.0,46.29,46.29,46.2725,46.2813,12641.0
2015-12-01 15:15:00,53.02,53.02,52.94,52.94,12198.0,46.2725,46.2725,46.2027,46.2027,12198.0
2015-12-01 15:20:00,52.94,52.94,52.89,52.9,12724.0,46.2027,46.2027,46.1591,46.1678,12724.0
2015-12-01 15:25:00,52.89,52.91,52.89,52.9,13771.0,46.1591,46.1765,46.1591,46.1678,13771.0
2015-12-01 15:30:00,52.9,52.91,52.87,52.91,23990.0,46.1678,46.1765,46.1416,46.1765,23990.0
2015-12-01 15:35:00,52.91,52.92,52.84,52.85,22974.0,46.1765,46.1852,46.1154,46.1242,22974.0
2015-12-01 15:40:00,52.85,52.9,52.85,52.87,20838.0,46.1242,46.1678,46.1242,46.1416,20838.0
2015-12-01 15:45:00,52.87,52.88,52.83,52.85,28541.0,46.1416,46.1503,46.1067,46.1242,28541.0
2015-12-01 15:50:00,52.85,52.94,52.83,52.94,30380.0,46.1242,46.2027,46.1067,46.2027,30380.0
2015-12-01 15:55:00,52.95,52.99,52.92,52.97,54312.0,46.2114,46.2463,46.1852,46.2289,54312.0
2015-12-02 09:30:00,52.75,53.06,52.7,52.77,5501.0,46.0369,46.3074,45.9932,46.0543,5501.0
2015-12-02 09:35:00,52.99,53.07,52.8,52.82,12484.0,46.2463,46.3162,46.0805,46.098,12484.0
2015-12-02 09:40:00,52.81,53.0,52.71,52.89,17901.0,46.0892,46.2551,46.002,46.1591,17901.0
2015-12-02 09:45:00,52.77,52.77,52.69,52.7,1600.0,46.0543,46.0543,45.9845,45.9932,1600.0
2015-12-02 09:50:00,52.65,52.73,52.65,52.73,800.0,45.9496,46.0194,45.9496,46.0194,800.0
2015-12-02 09:55:00,52.69,52.78,52.68,52.69,3500.0,45.9845,46.0631,45.9758,45.9845,3500.0
2015-12-02 10:00:00,52.71,52.78,52.6,52.72,11132.0,46.002,46.0631,45.906,46.0107,11132.0
2015-12-02 10:05:00,52.71,52.78,52.67,52.67,13800.0,46.002,46.0631,45.9671,45.9671,13800.0
2015-12-02 10:10:00,52.66,52.74,52.65,52.73,7300.0,45.9583,46.0282,45.9496,46.0194,7300.0
2015-12-02 10:15:00,52.75,52.92,52.7,52.86,8700.0,46.0369,46.1852,45.9932,46.1329,8700.0
2015-12-02 10:20:00,52.8,52.84,52.73,52.76,2650.0,46.0805,46.1154,46.0194,46.0456,2650.0
2015-12-02 10:25:00,52.73,52.73,52.62,52.64,5920.0,46.0194,46.0194,45.9234,45.9409,5920.0
2015-12-02 10:30:00,52.63,52.66,52.6,52.63,3934.0,45.9322,45.9583,45.906,45.9322,3934.0
2015-12-02 10:35:00,52.63,52.74,52.63,52.74,10135.0,45.9322,46.0282,45.9322,46.0282,10135.0
2015-12-02 10:40:00,52.72,52.76,52.67,52.76,7957.0,46.0107,46.0456,45.9671,46.0456,7957.0
2015-12-02 10:45:00,52.75,52.8,52.65,52.73,3200.0,46.0369,46.0805,45.9496,46.0194,3200.0
2015-12-02 10:50:00,52.71,52.82,52.71,52.76,2900.0,46.002,46.098,46.002,46.0456,2900.0
2015-12-02 10:55:00,52.76,52.77,52.7,52.76,9034.0,46.0456,46.0543,45.9932,46.0456,9034.0
2015-12-02 11:00:00,52.77,52.79,52.68,52.74,3576.0,46.0543,46.0718,45.9758,46.0282,3576.0
2015-12-02 11:05:00,52.72,52.75,52.63,52.65,5595.0,46.0107,46.0369,45.9322,45.9496,5595.0
2015-12-02 11:10:00,52.62,52.68,52.62,52.64,4130.0,45.9234,45.9758,45.9234,45.9409,4130.0
2015-12-02 11:15:00,52.64,52.67,52.61,52.64,6859.0,45.9409,45.9671,45.9147,45.9409,6859.0
2015-12-02 11:20:00,52.65,52.74,52.62,52.65,17760.0,45.9496,46.0282,45.9234,45.9496,17760.0
2015-12-02 11:25:00,52.65,52.76,52.64,52.64,12954.0,45.9496,46.0456,45.9409,45.9409,12954.0
2015-12-02 11:30:00,52.63,52.68,52.62,52.67,12736.0,45.9322,45.9758,45.9234,45.9671,12736.0
2015-12-02 11:35:00,52.66,52.67,52.64,52.65,3163.0,45.9583,45.9671,45.9409,45.9496,3163.0
2015-12-02 11:40:00,52.64,52.7,52.62,52.67,13536.0,45.9409,45.9932,45.9234,45.9671,13536.0
2015-12-02 11:45:00,52.65,52.67,52.6,52.61,7198.0,45.9496,45.9671,45.906,45.9147,7198.0
2015-12-02 11:50:00,52.61,52.65,52.59,52.63,6988.0,45.9147,45.9496,45.8972,45.9322,6988.0
2015-12-02 11:55:00,52.62,52.66,52.62,52.65,5600.0,45.9234,45.9583,45.9234,45.9496,5600.0
2015-12-02 12:00:00,52.63,52.67,52.62,52.63,6794.0,45.9322,45.9671,45.9234,45.9322,6794.0
2015-12-02 12:05:00,52.63,52.67,52.63,52.65,3255.0,45.9322,45.9671,45.9322,45.9496,3255.0
2015-12-02 12:10:00,52.62,52.63,52.5,52.54,6651.0,45.9234,45.9322,45.8187,45.8536,6651.0
2015-12-02 12:15:00,52.51,52.56,52.5,52.51,3200.0,45.8274,45.8711,45.8187,45.8274,3200.0
2015-12-02 12:20:00,52.48,52.48,52.35,52.35,3350.0,45.8012,45.8012,45.6878,45.6878,3350.0
2015-12-02 12:25:00,52.35,52.45,52.31,52.43,6000.0,45.6878,45.7751,45.6529,45.7576,6000.0
2015-12-02 12:30:00,52.4,52.44,52.34,52.34,2854.0,45.7314,45.7663,45.6791,45.6791,2854.0
2015-12-02 12:35:00,52.33,52.4,52.33,52.39,2100.0,45.6703,45.7314,45.6703,45.7227,2100.0
2015-12-02 12:40:00,52.41,52.45,52.4,52.44,3100.0,45.7402,45.7751,45.7314,45.7663,3100.0
2015-12-02 12:45:00,52.44,52.51,52.4,52.5,3500.0,45.7663,45.8274,45.7314,45.8187,3500.0
2015-12-02 12:50:00,52.5,52.5,52.39,52.39,3740.0,45.8187,45.8187,45.7227,45.7227,3740.0
2015-12-02 12:55:00,52.36,52.36,52.2,52.2,6900.0,45.6965,45.6965,45.5569,45.5569,6900.0
2015-12-02 13:00:00,52.19,52.39,52.19,52.29,9301.0,45.5482,45.7227,45.5482,45.6354,9301.0
2015-12-02 13:05:00,52.29,52.37,52.27,52.36,3192.0,45.6354,45.7052,45.618,45.6965,3192.0
2015-12-02 13:10:00,52.34,52.35,52.26,52.3,3853.0,45.6791,45.6878,45.6092,45.6442,3853.0
2015-12-02 13:15:00,52.3,52.38,52.29,52.38,3400.0,45.6442,45.714,45.6354,45.714,3400.0
2015-12-02 13:20:00,52.38,52.43,52.37,52.41,3021.0,45.714,45.7576,45.7052,45.7402,3021.0
2015-12-02 13:25:00,52.43,52.48,52.38,52.38,3998.0,45.7576,45.8012,45.714,45.714,3998.0
2015-12-02 13:30:00,52.4,52.45,52.36,52.43,3981.0,45.7314,45.7751,45.6965,45.7576,3981.0
2015-12-02 13:35:00,52.45,52.52,52.45,52.49,3843.0,45.7751,45.8362,45.7751,45.81,3843.0
2015-12-02 13:40:00,52.44,52.44,52.4,52.41,3066.0,45.7663,45.7663,45.7314,45.7402,3066.0
2015-12-02 13:45:00,52.39,52.39,52.34,52.37,6000.0,45.7227,45.7227,45.6791,45.7052,6000.0
2015-12-02 13:50:00,52.35,52.38,52.33,52.33,8746.0,45.6878,45.714,45.6703,45.6703,8746.0
2015-12-02 13:55:00,52.35,52.45,52.35,52.45,4707.0,45.6878,45.7751,45.6878,45.7751,4707.0
2015-12-02 14:00:00,52.44,52.44,52.34,52.34,1423.0,45.7663,45.7663,45.6791,45.6791,1423.0
2015-12-02 14:05:00,52.36,52.42,52.33,52.41,4951.0,45.6965,45.7489,45.6703,45.7402,4951.0
2015-12-02 14:10:00,52.41,52.43,52.39,52.4,2500.0,45.7402,45.7576,45.7227,45.7314,2500.0
2015-12-02 14:15:00,52.41,52.41,52.27,52.27,4490.0,45.7402,45.7402,45.618,45.618,4490.0
2015-12-02 14:20:00,52.27,52.3,52.23,52.26,2500.0,45.618,45.6442,45.5831,45.6092,2500.0
2015-12-02 14:25:00,52.23,52.23,52.11,52.14,16515.0,45.5831,45.5831,45.4783,45.5045,16515.0
2015-12-02 14:30:00,52.15,52.15,52.06,52.09,13239.0,45.5132,45.5132,45.4347,45.4609,13239.0
2015-12-02 14:35:00,52.09,52.1,52.01,52.04,24376.0,45.4609,45.4696,45.3911,45.4172,24376.0
2015-12-02 14:40:00,52.03,52.04,51.95,51.95,14291.0,45.4085,45.4172,45.3387,45.3387,14291.0
2015-12-02 14:45:00,51.95,51.95,51.89,51.91,11858.0,45.3387,45.3387,45.2863,45.3038,11858.0
2015-12-02 14:50:00,51.9,51.91,51.86,51.88,8900.0,45.2951,45.3038,45.2601,45.2776,8900.0
2015-12-02 14:55:00,51.87,51.88,51.8,51.8,17395.0,45.2689,45.2776,45.2078,45.2078,17395.0
2015-12-02 15:00:00,51.81,51.89,51.81,51.88,10190.0,45.2165,45.2863,45.2165,45.2776,10190.0
2015-12-02 15:05:00,51.88,51.93,51.87,51.93,8149.0,45.2776,45.3212,45.2689,45.3212,8149.0
2015-12-02 15:10:00,51.93,52.17,51.92,52.16,50805.0,45.3212,45.5307,45.3125,45.522,50805.0
2015-12-02 15:15:00,52.19,52.23,52.15,52.23,13135.0,45.5482,45.5831,45.5132,45.5831,13135.0
2015-12-02 15:20:00,52.27,52.38,52.26,52.37,12758.0,45.618,45.714,45.6092,45.7052,12758.0
2015-12-02 15:25:00,52.39,52.47,52.38,52.38,8563.0,45.7227,45.7925,45.714,45.714,8563.0
2015-12-02 15:30:00,52.38,52.48,52.38,52.48,30172.0,45.714,45.8012,45.714,45.8012,30172.0
2015-12-02 15:35:00,52.48,52.5,52.42,52.48,29164.0,45.8012,45.8187,45.7489,45.8012,29164.0
2015-12-02 15:40:00,52.49,52.49,52.29,52.34,26232.0,45.81,45.81,45.6354,45.6791,26232.0
2015-12-02 15:45:00,52.32,52.32,52.18,52.19,30770.0,45.6616,45.6616,45.5394,45.5482,30770.0
2015-12-02 15:50:00,52.18,52.32,52.17,52.32,22787.0,45.5394,45.6616,45.5307,45.6616,22787.0
2015-12-02 15:55:00,52.31,52.33,52.25,52.29,44385.0,45.6529,45.6703,45.6005,45.6354,44385.0
2015-12-03 09:30:00,52.27,52.52,52.15,52.39,10547.0,45.618,45.8362,45.5132,45.7227,10547.0
2015-12-03 09:35:00,52.31,52.68,52.31,52.55,5200.0,45.6529,45.9758,45.6529,45.8623,5200.0
2015-12-03 09:40:00,52.52,52.57,52.4,52.46,12027.0,45.8362,45.8798,45.7314,45.7838,12027.0
2015-12-03 09:45:00,52.42,52.53,52.35,52.44,2659.0,45.7489,45.8449,45.6878,45.7663,2659.0
2015-12-03 09:50:00,52.42,52.43,52.29,52.3,3997.0,45.7489,45.7576,45.6354,45.6442,3997.0
2015-12-03 09:55:00,52.3,52.31,52.13,52.13,7850.0,45.6442,45.6529,45.4958,45.4958,7850.0
2015-12-03 10:00:00,52.12,52.16,52.0,52.07,5024.0,45.4871,45.522,45.3823,45.4434,5024.0
2015-12-03 10:05:00,52.03,52.03,51.8,51.91,7306.0,45.4085,45.4085,45.2078,45.3038,7306.0
2015-12-03 10:10:00,51.98,52.02,51.89,52.0,6918.0,45.3649,45.3998,45.2863,45.3823,6918.0
2015-12-03 10:15:00,52.03,52.12,51.96,52.1,16752.0,45.4085,45.4871,45.3474,45.4696,16752.0
2015-12-03 10:20:00,52.1,52.2,52.06,52.15,10100.0,45.4696,45.5569,45.4347,45.5132,10100.0
2015-12-03 10:25:00,52.17,52.22,52.12,52.16,9082.0,45.5307,45.5743,45.4871,45.522,9082.0
2015-12-03 10:30:00,52.15,52.28,52.13,52.22,8408.0,45.5132,45.6267,45.4958,45.5743,8408.0
2015-12-03 10:35:00,52.21,52.29,52.16,52.27,14641.0,45.5656,45.6354,45.522,45.618,14641.0
2015-12-03 10:40:00,52.26,52.38,52.2,52.38,24845.0,45.6092,45.714,45.5569,45.714,24845.0
2015-12-03 10:45:00,52.35,52.52,52.31,52.51,12150.0,45.6878,45.8362,45.6529,45.8274,12150.0
2015-12-03 10:50:00,52.52,52.52,52.41,52.45,13712.0,45.8362,45.8362,45.7402,45.7751,13712.0
2015-12-03 10:55:00,52.46,52.49,52.44,52.45,4504.0,45.7838,45.81,45.7663,45.7751,4504.0
2015-12-03 11:00:00,52.47,52.5,52.44,52.47,4472.0,45.7925,45.8187,45.7663,45.7925,4472.0
2015-12-03 11:05:00,52.46,52.52,52.44,52.52,3600.0,45.7838,45.8362,45.7663,45.8362,3600.0
2015-12-03 11:10:00,52.53,52.58,52.48,52.58,3300.0,45.8449,45.8885,45.8012,45.8885,3300.0
2015-12-03 11:15:00,52.6,52.64,52.57,52.63,2357.0,45.906,45.9409,45.8798,45.9322,2357.0
2015-12-03 11:20:00,52.63,52.66,52.59,52.61,3400.0,45.9322,45.9583,45.8972,45.9147,3400.0
2015-12-03 11:25:00,52.61,52.61,52.52,52.55,3200.0,45.9147,45.9147,45.8362,45.8623,3200.0
2015-12-03 11:30:00,52.54,52.65,52.48,52.65,9066.0,45.8536,45.9496,45.8012,45.9496,9066.0
2015-12-03 11:35:00,52.65,52.71,52.63,52.7,5000.0,45.9496,46.002,45.9322,45.9932,5000.0
2015-12-03 11:40:00,52.71,52.73,52.65,52.65,3781.0,46.002,46.0194,45.9496,45.9496,3781.0
2015-12-03 11:45:00,52.63,52.7,52.59,52.7,5437.0,45.9322,45.9932,45.8972,45.9932,5437.0
2015-12-03 11:50:00,52.69,52.74,52.69,52.74,3339.0,45.9845,46.0282,45.9845,46.0282,3339.0
2015-12-03 11:55:00,52.74,52.74,52.69,52.69,3200.0,46.0282,46.0282,45.9845,45.9845,3200.0
2015-12-03 12:00:00,52.72,52.8,52.71,52.73,8650.0,46.0107,46.0805,46.002,46.0194,8650.0
2015-12-03 12:05:00,52.73,52.79,52.7,52.71,5597.0,46.0194,46.0718,45.9932,46.002,5597.0
2015-12-03 12:10:00,52.7,52.74,52.66,52.71,5688.0,45.9932,46.0282,45.9583,46.002,5688.0
2015-12-03 12:15:00,52.71,52.81,52.7,52.77,3200.0,46.002,46.0892,45.9932,46.0543,3200.0
2015-12-03 12:20:00,52.77,52.82,52.75,52.76,6800.0,46.0543,46.098,46.0369,46.0456,6800.0
2015-12-03 12:25:00,52.73,52.73,52.65,52.68,8900.0,46.0194,46.0194,45.9496,45.9758,8900.0
2015-12-03 12:30:00,52.68,52.68,52.49,52.52,7834.0,45.9758,45.9758,45.81,45.8362,7834.0
2015-12-03 12:35:00,52.52,52.63,52.52,52.62,3800.0,45.8362,45.9322,45.8362,45.9234,3800.0
2015-12-03 12:40:00,52.62,52.75,52.61,52.75,6005.0,45.9234,46.0369,45.9147,46.0369,6005.0
2015-12-03 12:45:00,52.77,52.8,52.75,52.77,3700.0,46.0543,46.0805,46.0369,46.0543,3700.0
2015-12-03 12:50:00,52.77,52.85,52.77,52.82,2900.0,46.0543,46.1242,46.0543,46.098,2900.0
2015-12-03 12:55:00,52.83,52.84,52.73,52.73,7270.0,46.1067,46.1154,46.0194,46.0194,7270.0
2015-12-03 13:00:00,52.72,52.74,52.71,52.73,6826.0,46.0107,46.0282,46.002,46.0194,6826.0
2015-12-03 13:05:00,52.78,52.8,52.71,52.75,9664.0,46.0631,46.0805,46.002,46.0369,9664.0
2015-12-03 13:10:00,52.75,52.76,52.74,52.76,3846.0,46.0369,46.0456,46.0282,46.0456,3846.0
2015-12-03 13:15:00,52.76,52.8,52.75,52.79,4377.0,46.0456,46.0805,46.0369,46.0718,4377.0
2015-12-03 13:20:00,52.8,52.82,52.78,52.82,4700.0,46.0805,46.098,46.0631,46.098,4700.0
2015-12-03 13:25:00,52.85,52.9,52.84,52.9,6100.0,46.1242,46.1678,46.1154,46.1678,6100.0
2015-12-03 13:30:00,52.89,52.9,52.83,52.85,5000.0,46.1591,46.1678,46.1067,46.1242,5000.0
2015-12-03 13:35:00,52.85,52.86,52.8,52.86,7363.0,46.1242,46.1329,46.0805,46.1329,7363.0
2015-12-03 13:40:00,52.84,52.86,52.82,52.86,7884.0,46.1154,46.1329,46.098,46.1329,7884.0
2015-12-03 13:45:00,52.86,52.86,52.76,52.76,17059.0,46.1329,46.1329,46.0456,46.0456,17059.0
2015-12-03 13:50:00,52.76,52.76,52.59,52.61,11998.0,46.0456,46.0456,45.8972,45.9147,11998.0
2015-12-03 13:55:00,52.62,52.62,52.57,52.58,12761.0,45.9234,45.9234,45.8798,45.8885,12761.0
2015-12-03 14:00:00,52.58,52.63,52.48,52.49,9724.0,45.8885,45.9322,45.8012,45.81,9724.0
2015-12-03 14:05:00,52.46,52.52,52.4,52.51,15879.0,45.7838,45.8362,45.7314,45.8274,15879.0
2015-12-03 14:10:00,52.51,52.65,52.51,52.63,13296.0,45.8274,45.9496,45.8274,45.9322,13296.0
2015-12-03 14:15:00,52.63,52.63,52.37,52.46,22742.0,45.9322,45.9322,45.7052,45.7838,22742.0
2015-12-03 14:20:00,52.46,52.54,52.38,52.45,22379.0,45.7838,45.8536,45.714,45.7751,22379.0
2015-12-03 14:25:00,52.45,52.5,52.33,52.38,35881.0,45.7751,45.8187,45.6703,45.714,35881.0
2015-12-03 14:30:00,52.37,52.38,52.3,52.3,14512.0,45.7052,45.714,45.6442,45.6442,14512.0
2015-12-03 14:35:00,52.3,52.51,52.27,52.5,46043.0,45.6442,45.8274,45.618,45.8187,46043.0
2015-12-03 14:40:00,52.5,52.5,52.36,52.47,23402.0,45.8187,45.8187,45.6965,45.7925,23402.0
2015-12-03 14:45:00,52.49,52.59,52.43,52.53,44564.0,45.81,45.8972,45.7576,45.8449,44564.0
2015-12-03 14:50:00,52.53,52.72,52.53,52.67,35901.0,45.8449,46.0107,45.8449,45.9671,35901.0
2015-12-03 14:55:00,52.67,52.7,52.62,52.7,19086.0,45.9671,45.9932,45.9234,45.9932,19086.0
2015-12-03 15:00:00,52.71,52.78,52.71,52.74,21637.0,46.002,46.0631,46.002,46.0282,21637.0
2015-12-03 15:05:00,52.73,52.79,52.72,52.73,22004.0,46.0194,46.0718,46.0107,46.0194,22004.0
2015-12-03 15:10:00,52.74,52.77,52.73,52.75,12063.0,46.0282,46.0543,46.0194,46.0369,12063.0
2015-12-03 15:15:00,52.73,52.78,52.72,52.75,27323.0,46.0194,46.0631,46.0107,46.0369,27323.0
2015-12-03 15:20:00,52.77,52.77,52.7,52.74,36293.0,46.0543,46.0543,45.9932,46.0282,36293.0
2015-12-03 15:25:00,52.72,52.73,52.58,52.59,31934.0,46.0107,46.0194,45.8885,45.8972,31934.0
2015-12-03 15:30:00,52.58,52.58,52.48,52.58,20162.0,45.8885,45.8885,45.8012,45.8885,20162.0
2015-12-03 15:35:00,52.57,52.74,52.57,52.73,26320.0,45.8798,46.0282,45.8798,46.0194,26320.0
2015-12-03 15:40:00,52.72,52.73,52.65,52.72,41318.0,46.0107,46.0194,45.9496,46.0107,41318.0
2015-12-03 15:45:00,52.71,52.72,52.56,52.6,34642.0,46.002,46.0107,45.8711,45.906,34642.0
2015-12-03 15:50:00,52.59,52.81,52.59,52.8,77912.0,45.8972,46.0892,45.8972,46.0805,77912.0
2015-12-03 15:55:00,52.8,52.96,52.77,52.82,155733.0,46.0805,46.2202,46.0543,46.098,155733.0
2015-12-04 09:30:00,52.51,53.08,52.42,52.9,16540.0,45.8274,46.3249,45.7489,46.1678,16540.0
2015-12-04 09:35:00,52.89,53.0,52.09,52.16,37714.0,46.1591,46.2551,45.4609,45.522,37714.0
2015-12-04 09:40:00,52.11,52.45,51.94,52.39,20982.0,45.4783,45.7751,45.33,45.7227,20982.0
2015-12-04 09:45:00,52.4,52.47,52.25,52.37,23987.0,45.7314,45.7925,45.6005,45.7052,23987.0
2015-12-04 09:50:00,52.38,52.55,52.31,52.55,3536.0,45.714,45.8623,45.6529,45.8623,3536.0
2015-12-04 09:55:00,52.5,52.52,52.26,52.28,4800.0,45.8187,45.8362,45.6092,45.6267,4800.0
2015-12-04 10:00:00,52.28,52.45,52.25,52.39,34109.0,45.6267,45.7751,45.6005,45.7227,34109.0
2015-12-04 10:05:00,52.4,52.4,52.3,52.34,6600.0,45.7314,45.7314,45.6442,45.6791,6600.0
2015-12-04 10:10:00,52.37,52.4,52.28,52.35,18782.0,45.7052,45.7314,45.6267,45.6878,18782.0
2015-12-04 10:15:00,52.32,52.37,52.28,52.34,9414.0,45.6616,45.7052,45.6267,45.6791,9414.0
2015-12-04 10:20:00,52.37,52.39,52.28,52.32,7208.0,45.7052,45.7227,45.6267,45.6616,7208.0
2015-12-04 10:25:00,52.29,52.45,52.29,52.37,10019.0,45.6354,45.7751,45.6354,45.7052,10019.0
2015-12-04 10:30:00,52.37,52.41,52.35,52.39,3200.0,45.7052,45.7402,45.6878,45.7227,3200.0
2015-12-04 10:35:00,52.42,52.48,52.39,52.48,22839.0,45.7489,45.8012,45.7227,45.8012,22839.0
2015-12-04 10:40:00,52.46,52.62,52.45,52.47,13222.0,45.7838,45.9234,45.7751,45.7925,13222.0
2015-12-04 10:45:00,52.58,52.65,52.51,52.6,8700.0,45.8885,45.9496,45.8274,45.906,8700.0
2015-12-04 10:50:00,52.6,52.68,52.6,52.68,6810.0,45.906,45.9758,45.906,45.9758,6810.0
2015-12-04 10:55:00,52.7,52.76,52.58,52.64,14872.0,45.9932,46.0456,45.8885,45.9409,14872.0
2015-12-04 11:00:00,52.61,52.77,52.6,52.69,16196.0,45.9147,46.0543,45.906,45.9845,16196.0
2015-12-04 11:05:00,52.69,52.88,52.68,52.82,37310.0,45.9845,46.1503,45.9758,46.098,37310.0
2015-12-04 11:10:00,52.82,52.89,52.72,52.72,16963.0,46.098,46.1591,46.0107,46.0107,16963.0
2015-12-04 11:15:00,52.73,52.77,52.67,52.69,20906.0,46.0194,46.0543,45.9671,45.9845,20906.0
2015-12-04 11:20:00,52.68,52.7,52.6,52.63,8403.0,45.9758,45.9932,45.906,45.9322,8403.0
2015-12-04 11:25:00,52.61,52.69,52.49,52.51,16544.0,45.9147,45.9845,45.81,45.8274,16544.0
2015-12-04 11:30:00,52.52,52.57,52.51,52.55,4700.0,45.8362,45.8798,45.8274,45.8623,4700.0
2015-12-04 11:35:00,52.57,52.57,52.5,52.51,4500.0,45.8798,45.8798,45.8187,45.8274,4500.0
2015-12-04 11:40:00,52.5,52.56,52.49,52.56,13321.0,45.8187,45.8711,45.81,45.8711,13321.0
2015-12-04 11:45:00,52.57,52.6,52.54,52.54,2800.0,45.8798,45.906,45.8536,45.8536,2800.0
2015-12-04 11:50:00,52.55,52.55,52.49,52.51,9560.0,45.8623,45.8623,45.81,45.8274,9560.0
2015-12-04 11:55:00,52.5,52.63,52.5,52.63,4700.0,45.8187,45.9322,45.8187,45.9322,4700.0
2015-12-04 12:00:00,52.61,52.61,52.52,52.53,4691.0,45.9147,45.9147,45.8362,45.8449,4691.0
2015-12-04 12:05:00,52.53,52.57,52.52,52.55,6500.0,45.8449,45.8798,45.8362,45.8623,6500.0
2015-12-04 12:10:00,52.55,52.57,52.55,52.57,865.0,45.8623,45.8798,45.8623,45.8798,865.0
2015-12-04 12:15:00,52.56,52.56,52.49,52.53,12114.0,45.8711,45.8711,45.81,45.8449,12114.0
2015-12-04 12:20:00,52.53,52.56,52.5,52.55,15442.0,45.8449,45.8711,45.8187,45.8623,15442.0
2015-12-04 12:25:00,52.55,52.57,52.52,52.55,17702.0,45.8623,45.8798,45.8362,45.8623,17702.0
2015-12-04 12:30:00,52.54,52.57,52.52,52.55,7599.0,45.8536,45.8798,45.8362,45.8623,7599.0
2015-12-04 12:35:00,52.56,52.6,52.53,52.6,7150.0,45.8711,45.906,45.8449,45.906,7150.0
2015-12-04 12:40:00,52.6,52.64,52.57,52.64,1600.0,45.906,45.9409,45.8798,45.9409,1600.0
2015-12-04 12:45:00,52.61,52.61,52.56,52.58,3600.0,45.9147,45.9147,45.8711,45.8885,3600.0
2015-12-04 12:50:00,52.57,52.62,52.54,52.55,6573.0,45.8798,45.9234,45.8536,45.8623,6573.0
2015-12-04 12:55:00,52.57,52.63,52.55,52.63,3570.0,45.8798,45.9322,45.8623,45.9322,3570.0
2015-12-04 13:00:00,52.62,52.72,52.6,52.72,4057.0,45.9234,46.0107,45.906,46.0107,4057.0
2015-12-04 13:05:00,52.7,52.75,52.7,52.74,3800.0,45.9932,46.0369,45.9932,46.0282,3800.0
2015-12-04 13:10:00,52.73,52.83,52.69,52.83,4200.0,46.0194,46.1067,45.9845,46.1067,4200.0
2015-12-04 13:15:00,52.84,52.91,52.82,52.87,4100.0,46.1154,46.1765,46.098,46.1416,4100.0
2015-12-04 13:20:00,52.88,52.91,52.84,52.86,2525.0,46.1503,46.1765,46.1154,46.1329,2525.0
2015-12-04 13:25:00,52.85,52.88,52.85,52.86,4413.0,46.1242,46.1503,46.1242,46.1329,4413.0
2015-12-04 13:30:00,52.9,52.93,52.88,52.92,5244.0,46.1678,46.194,46.1503,46.1852,5244.0
2015-12-04 13:35:00,52.93,52.95,52.89,52.89,5500.0,46.194,46.2114,46.1591,46.1591,5500.0
2015-12-04 13:40:00,52.89,52.89,52.84,52.89,3900.0,46.1591,46.1591,46.1154,46.1591,3900.0
2015-12-04 13:45:00,52.87,52.88,52.82,52.87,4900.0,46.1416,46.1503,46.098,46.1416,4900.0
2015-12-04 13:50:00,52.88,52.91,52.88,52.91,4116.0,46.1503,46.1765,46.1503,46.1765,4116.0
2015-12-04 13:55:00,52.92,53.07,52.91,53.05,9657.0,46.1852,46.3162,46.1765,46.2987,9657.0
2015-12-04 14:00:00,53.06,53.07,52.94,53.07,26559.0,46.3074,46.3162,46.2027,46.3162,26559.0
2015-12-04 14:05:00,53.1,53.26,53.07,53.26,10883.0,46.3423,46.482,46.3162,46.482,10883.0
2015-12-04 14:10:00,53.25,53.34,53.25,53.34,16434.0,46.4733,46.5518,46.4733,46.5518,16434.0
2015-12-04 14:15:00,53.33,53.52,53.32,53.51,38096.0,46.5431,46.7089,46.5343,46.7002,38096.0
2015-12-04 14:20:00,53.5,53.52,53.47,53.48,21590.0,46.6914,46.7089,46.6653,46.674,21590.0
2015-12-04 14:25:00,53.46,53.47,53.25,53.27,10232.0,46.6565,46.6653,46.4733,46.4907,10232.0
2015-12-04 14:30:00,53.25,53.25,53.18,53.25,6789.0,46.4733,46.4733,46.4122,46.4733,6789.0
2015-12-04 14:35:00,53.25,53.42,53.25,53.38,10701.0,46.4733,46.6216,46.4733,46.5867,10701.0
2015-12-04 14:40:00,53.37,53.4,53.32,53.4,4000.0,46.578,46.6042,46.5343,46.6042,4000.0
2015-12-04 14:45:00,53.42,53.42,53.32,53.32,4000.0,46.6216,46.6216,46.5343,46.5343,4000.0
2015-12-04 14:50:00,53.33,53.4,53.28,53.34,5440.0,46.5431,46.6042,46.4994,46.5518,5440.0
2015-12-04 14:55:00,53.32,53.32,53.25,53.28,4157.0,46.5343,46.5343,46.4733,46.4994,4157.0
2015-12-04 15:00:00,53.26,53.3,53.26,53.28,8558.0,46.482,46.5169,46.482,46.4994,8558.0
2015-12-04 15:05:00,53.28,53.36,53.28,53.32,6421.0,46.4994,46.5693,46.4994,46.5343,6421.0
2015-12-04 15:10:00,53.33,53.34,53.24,53.27,4629.0,46.5431,46.5518,46.4645,46.4907,4629.0
2015-12-04 15:15:00,53.27,53.29,53.17,53.18,17129.0,46.4907,46.5082,46.4034,46.4122,17129.0
2015-12-04 15:20:00,53.16,53.18,53.01,53.01,13800.0,46.3947,46.4122,46.2638,46.2638,13800.0
2015-12-04 15:25:00,53.03,53.05,53.0,53.02,7814.0,46.2813,46.2987,46.2551,46.2725,7814.0
2015-12-04 15:30:00,53.03,53.04,52.99,53.01,17513.0,46.2813,46.29,46.2463,46.2638,17513.0
2015-12-04 15:35:00,53.0,53.03,52.98,53.0,16787.0,46.2551,46.2813,46.2376,46.2551,16787.0
2015-12-04 15:40:00,53.0,53.05,52.98,53.01,17324.0,46.2551,46.2987,46.2376,46.2638,17324.0
2015-12-04 15:45:00,53.01,53.05,53.01,53.03,23228.0,46.2638,46.2987,46.2638,46.2813,23228.0
2015-12-04 15:50:00,53.03,53.09,53.0,53.02,23545.0,46.2813,46.3336,46.2551,46.2725,23545.0
2015-12-04 15:55:00,53.02,53.06,52.96,53.0,93468.0,46.2725,46.3074,46.2202,46.2551,93468.0
2015-12-07 09:30:00,52.53,52.66,52.42,52.42,8170.0,45.8449,45.9583,45.7489,45.7489,8170.0
2015-12-07 09:35:00,52.36,52.36,51.99,52.02,8474.0,45.6965,45.6965,45.3736,45.3998,8474.0
2015-12-07 09:40:00,52.05,52.05,51.79,51.99,5304.0,45.426,45.426,45.1991,45.3736,5304.0
2015-12-07 09:45:00,52.0,52.0,51.9,51.9,2233.0,45.3823,45.3823,45.2951,45.2951,2233.0
2015-12-07 09:50:00,51.95,51.95,51.77,51.79,4769.0,45.3387,45.3387,45.1816,45.1991,4769.0
2015-12-07 09:55:00,51.8,51.81,51.71,51.75,5215.0,45.2078,45.2165,45.1292,45.1641,5215.0
2015-12-07 10:00:00,51.76,51.82,51.69,51.79,10787.0,45.1729,45.2252,45.1118,45.1991,10787.0
2015-12-07 10:05:00,51.8,51.97,51.73,51.96,9398.0,45.2078,45.3561,45.1467,45.3474,9398.0
2015-12-07 10:10:00,51.96,52.07,51.6,51.67,32612.0,45.3474,45.4434,45.0332,45.0943,32612.0
2015-12-07 10:15:00,51.71,52.04,51.69,52.02,8650.0,45.1292,45.4172,45.1118,45.3998,8650.0
2015-12-07 10:20:00,52.03,52.09,51.94,52.01,9100.0,45.4085,45.4609,45.33,45.3911,9100.0
2015-12-07 10:25:00,52.02,52.02,51.8,51.8,4300.0,45.3998,45.3998,45.2078,45.2078,4300.0
2015-12-07 10:30:00,51.8,51.83,51.74,51.77,6151.0,45.2078,45.234,45.1554,45.1816,6151.0
2015-12-07 10:35:00,51.76,51.85,51.74,51.85,8536.0,45.1729,45.2514,45.1554,45.2514,8536.0
2015-12-07 10:40:00,51.83,51.85,51.76,51.76,3389.0,45.234,45.2514,45.1729,45.1729,3389.0
2015-12-07 10:45:00,51.75,51.76,51.66,51.7,13100.0,45.1641,45.1729,45.0856,45.1205,13100.0
2015-12-07 10:50:00,51.69,51.77,51.6,51.76,11600.0,45.1118,45.1816,45.0332,45.1729,11600.0
2015-12-07 10:55:00,51.74,51.85,51.67,51.83,27191.0,45.1554,45.2514,45.0943,45.234,27191.0
2015-12-07 11:00:00,51.82,51.98,51.79,51.9,22608.0,45.2252,45.3649,45.1991,45.2951,22608.0
2015-12-07 11:05:00,51.91,52.03,51.9,52.03,10132.0,45.3038,45.4085,45.2951,45.4085,10132.0
2015-12-07 11:10:00,52.0,52.08,51.91,52.08,20861.0,45.3823,45.4522,45.3038,45.4522,20861.0
2015-12-07 11:15:00,52.06,52.08,51.98,52.07,40346.0,45.4347,45.4522,45.3649,45.4434,40346.0
2015-12-07 11:20:00,52.07,52.1,51.9,51.9,30368.0,45.4434,45.4696,45.2951,45.2951,30368.0
2015-12-07 11:25:00,51.9,51.96,51.84,51.89,7000.0,45.2951,45.3474,45.2427,45.2863,7000.0
2015-12-07 11:30:00,51.93,51.98,51.93,51.96,1600.0,45.3212,45.3649,45.3212,45.3474,1600.0
2015-12-07 11:35:00,51.93,51.98,51.91,51.98,5592.0,45.3212,45.3649,45.3038,45.3649,5592.0
2015-12-07 11:40:00,52.01,52.01,51.9,51.9,2700.0,45.3911,45.3911,45.2951,45.2951,2700.0
2015-12-07 11:45:00,51.9,51.92,51.8,51.86,4500.0,45.2951,45.3125,45.2078,45.2601,4500.0
2015-12-07 11:50:00,51.87,51.9,51.83,51.88,4300.0,45.2689,45.2951,45.234,45.2776,4300.0
2015-12-07 11:55:00,51.89,51.93,51.89,51.92,4400.0,45.2863,45.3212,45.2863,45.3125,4400.0
2015-12-07 12:00:00,51.91,51.92,51.85,51.88,3200.0,45.3038,45.3125,45.2514,45.2776,3200.0
2015-12-07 12:05:00,51.87,51.88,51.85,51.85,2500.0,45.2689,45.2776,45.2514,45.2514,2500.0
2015-12-07 12:10:00,51.85,51.88,51.83,51.88,15270.0,45.2514,45.2776,45.234,45.2776,15270.0
2015-12-07 12:15:00,51.88,51.89,51.85,51.87,3300.0,45.2776,45.2863,45.2514,45.2689,3300.0
2015-12-07 12:20:00,51.88,51.93,51.86,51.91,10600.0,45.2776,45.3212,45.2601,45.3038,10600.0
2015-12-07 12:25:00,51.9,51.98,51.9,51.93,21500.0,45.2951,45.3649,45.2951,45.3212,21500.0
2015-12-07 12:30:00,51.96,51.97,51.87,51.94,31537.0,45.3474,45.3561,45.2689,45.33,31537.0
2015-12-07 12:35:00,51.95,52.08,51.92,52.0,54823.0,45.3387,45.4522,45.3125,45.3823,54823.0
2015-12-07 12:40:00,52.01,52.02,51.8,51.82,11965.0,45.3911,45.3998,45.2078,45.2252,11965.0
2015-12-07 12:45:00,51.84,51.84,51.73,51.73,3425.0,45.2427,45.2427,45.1467,45.1467,3425.0
2015-12-07 12:50:00,51.73,51.76,51.68,51.69,3803.0,45.1467,45.1729,45.1031,45.1118,3803.0
2015-12-07 12:55:00,51.65,51.67,51.57,51.57,4000.0,45.0769,45.0943,45.0071,45.0071,4000.0
2015-12-07 13:00:00,51.59,51.59,51.48,51.48,3500.0,45.0245,45.0245,44.9285,44.9285,3500.0
2015-12-07 13:05:00,51.47,51.61,51.44,51.61,7793.0,44.9198,45.042,44.8936,45.042,7793.0
2015-12-07 13:10:00,51.59,51.59,51.49,51.49,3500.0,45.0245,45.0245,44.9372,44.9372,3500.0
2015-12-07 13:15:00,51.5,51.53,51.47,51.53,3400.0,44.946,44.9721,44.9198,44.9721,3400.0
2015-12-07 13:20:00,51.52,51.52,51.48,51.51,3131.0,44.9634,44.9634,44.9285,44.9547,3131.0
2015-12-07 13:25:00,51.49,51.51,51.46,51.51,5604.0,44.9372,44.9547,44.9111,44.9547,5604.0
2015-12-07 13:30:00,51.49,51.49,51.43,51.44,2400.0,44.9372,44.9372,44.8849,44.8936,2400.0
2015-12-07 13:35:00,51.44,51.46,51.4,51.4,5100.0,44.8936,44.9111,44.8587,44.8587,5100.0
2015-12-07 13:40:00,51.4,51.4,51.26,51.26,3450.0,44.8587,44.8587,44.7365,44.7365,3450.0
2015-12-07 13:45:00,51.26,51.28,51.23,51.26,6100.0,44.7365,44.754,44.7103,44.7365,6100.0
2015-12-07 13:50:00,51.28,51.3,51.26,51.27,5859.0,44.754,44.7714,44.7365,44.7452,5859.0
2015-12-07 13:55:00,51.26,51.28,51.2,51.28,7100.0,44.7365,44.754,44.6841,44.754,7100.0
2015-12-07 14:00:00,51.29,51.29,51.24,51.26,6607.0,44.7627,44.7627,44.7191,44.7365,6607.0
2015-12-07 14:05:00,51.26,51.29,51.22,51.22,10725.0,44.7365,44.7627,44.7016,44.7016,10725.0
2015-12-07 14:10:00,51.22,51.23,51.18,51.21,8350.0,44.7016,44.7103,44.6667,44.6929,8350.0
2015-12-07 14:15:00,51.22,51.22,51.15,51.18,4566.0,44.7016,44.7016,44.6405,44.6667,4566.0
2015-12-07 14:20:00,51.18,51.2,51.16,51.16,7113.0,44.6667,44.6841,44.6492,44.6492,7113.0
2015-12-07 14:25:00,51.16,51.19,51.15,51.17,3900.0,44.6492,44.6754,44.6405,44.658,3900.0
2015-12-07 14:30:00,51.17,51.24,51.17,51.17,9325.0,44.658,44.7191,44.658,44.658,9325.0
2015-12-07 14:35:00,51.18,51.24,51.18,51.22,4277.0,44.6667,44.7191,44.6667,44.7016,4277.0
2015-12-07 14:40:00,51.23,51.23,51.11,51.12,7151.0,44.7103,44.7103,44.6056,44.6143,7151.0
2015-12-07 14:45:00,51.11,51.16,51.1,51.14,9451.0,44.6056,44.6492,44.5969,44.6318,9451.0
2015-12-07 14:50:00,51.15,51.15,51.1,51.13,5936.0,44.6405,44.6405,44.5969,44.623,5936.0
2015-12-07 14:55:00,51.13,51.13,51.06,51.08,5483.0,44.623,44.623,44.562,44.5794,5483.0
2015-12-07 15:00:00,51.08,51.08,50.98,50.98,15708.0,44.5794,44.5794,44.4921,44.4921,15708.0
2015-12-07 15:05:00,51.0,51.0,50.94,50.97,11727.0,44.5096,44.5096,44.4572,44.4834,11727.0
2015-12-07 15:10:00,50.97,50.97,50.88,50.88,11262.0,44.4834,44.4834,44.4049,44.4049,11262.0
2015-12-07 15:15:00,50.88,50.97,50.88,50.96,6600.0,44.4049,44.4834,44.4049,44.4747,6600.0
2015-12-07 15:20:00,50.96,51.0,50.95,50.99,8630.0,44.4747,44.5096,44.466,44.5009,8630.0
2015-12-07 15:25:00,50.99,51.02,50.97,51.02,4700.0,44.5009,44.527,44.4834,44.527,4700.0
2015-12-07 15:30:00,51.01,51.06,51.0,51.02,16984.0,44.5183,44.562,44.5096,44.527,16984.0
2015-12-07 15:35:00,51.03,51.03,50.98,50.99,10395.0,44.5358,44.5358,44.4921,44.5009,10395.0
2015-12-07 15:40:00,51.0,51.03,50.97,51.0,17598.0,44.5096,44.5358,44.4834,44.5096,17598.0
2015-12-07 15:45:00,51.02,51.11,51.02,51.09,14312.0,44.527,44.6056,44.527,44.5881,14312.0
2015-12-07 15:50:00,51.12,51.15,51.07,51.13,20378.0,44.6143,44.6405,44.5707,44.623,20378.0
2015-12-07 15:55:00,51.14,51.15,51.06,51.1,34097.0,44.6318,44.6405,44.562,44.5969,34097.0
2015-12-08 09:30:00,50.55,50.64,49.95,50.01,55062.0,44.1169,44.1954,43.5932,43.6456,55062.0
2015-12-08 09:35:00,49.99,50.03,49.7,49.77,9167.0,43.6281,43.663,43.375,43.4361,9167.0
2015-12-08 09:40:00,49.78,49.94,49.73,49.91,7900.0,43.4449,43.5845,43.4012,43.5583,7900.0
2015-12-08 09:45:00,49.85,50.4,49.85,50.31,5100.0,43.5059,43.986,43.5059,43.9074,5100.0
2015-12-08 09:50:00,50.26,50.33,50.23,50.3,2500.0,43.8638,43.9249,43.8376,43.8987,2500.0
2015-12-08 09:55:00,50.33,50.36,50.18,50.18,1620.0,43.9249,43.951,43.7939,43.7939,1620.0
2015-12-08 10:00:00,50.14,50.18,50.09,50.09,1000.0,43.759,43.7939,43.7154,43.7154,1000.0
2015-12-08 10:05:00,50.15,50.18,50.05,50.18,4800.0,43.7678,43.7939,43.6805,43.7939,4800.0
2015-12-08 10:10:00,50.16,50.16,50.05,50.12,4700.0,43.7765,43.7765,43.6805,43.7416,4700.0
2015-12-08 10:15:00,50.09,50.17,49.92,49.92,4025.0,43.7154,43.7852,43.567,43.567,4025.0
2015-12-08 10:20:00,49.96,49.96,49.87,49.94,3500.0,43.6019,43.6019,43.5234,43.5845,3500.0
2015-12-08 10:25:00,49.92,49.94,49.81,49.94,3698.0,43.567,43.5845,43.471,43.5845,3698.0
2015-12-08 10:30:00,49.9,50.1,49.87,50.09,6900.0,43.5496,43.7241,43.5234,43.7154,6900.0
2015-12-08 10:35:00,50.07,50.13,50.06,50.13,1500.0,43.6979,43.7503,43.6892,43.7503,1500.0
2015-12-08 10:40:00,50.15,50.32,50.13,50.25,6500.0,43.7678,43.9161,43.7503,43.855,6500.0
2015-12-08 10:45:00,50.23,50.33,50.19,50.33,4500.0,43.8376,43.9249,43.8027,43.9249,4500.0
2015-12-08 10:50:00,50.31,50.48,50.26,50.44,10200.0,43.9074,44.0558,43.8638,44.0209,10200.0
2015-12-08 10:55:00,50.41,50.42,50.34,50.42,3700.0,43.9947,44.0034,43.9336,44.0034,3700.0
2015-12-08 11:00:00,50.45,50.66,50.45,50.65,12163.0,44.0296,44.2129,44.0296,44.2041,12163.0
2015-12-08 11:05:00,50.64,50.71,50.63,50.65,10200.0,44.1954,44.2565,44.1867,44.2041,10200.0
2015-12-08 11:10:00,50.62,50.64,50.48,50.53,3173.0,44.178,44.1954,44.0558,44.0994,3173.0
2015-12-08 11:15:00,50.52,50.55,50.44,50.51,2600.0,44.0907,44.1169,44.0209,44.082,2600.0
2015-12-08 11:20:00,50.49,50.56,50.48,50.51,2138.0,44.0645,44.1256,44.0558,44.082,2138.0
2015-12-08 11:25:00,50.49,50.49,50.4,50.4,3187.0,44.0645,44.0645,43.986,43.986,3187.0
2015-12-08 11:30:00,50.41,50.41,50.32,50.32,3058.0,43.9947,43.9947,43.9161,43.9161,3058.0
2015-12-08 11:35:00,50.3,50.34,50.22,50.23,4860.0,43.8987,43.9336,43.8289,43.8376,4860.0
2015-12-08 11:40:00,50.23,50.32,50.22,50.27,4100.0,43.8376,43.9161,43.8289,43.8725,4100.0
2015-12-08 11:45:00,50.26,50.32,50.26,50.26,3000.0,43.8638,43.9161,43.8638,43.8638,3000.0
2015-12-08 11:50:00,50.26,50.27,50.21,50.27,4200.0,43.8638,43.8725,43.8201,43.8725,4200.0
2015-12-08 11:55:00,50.27,50.33,50.27,50.33,2000.0,43.8725,43.9249,43.8725,43.9249,2000.0
2015-12-08 12:00:00,50.31,50.36,50.28,50.28,3872.0,43.9074,43.951,43.8812,43.8812,3872.0
2015-12-08 12:05:00,50.28,50.33,50.27,50.28,6941.0,43.8812,43.9249,43.8725,43.8812,6941.0
2015-12-08 12:10:00,50.26,50.27,50.24,50.25,8389.0,43.8638,43.8725,43.8463,43.855,8389.0
2015-12-08 12:15:00,50.23,50.23,50.13,50.15,3100.0,43.8376,43.8376,43.7503,43.7678,3100.0
2015-12-08 12:20:00,50.13,50.15,50.1,50.15,4304.0,43.7503,43.7678,43.7241,43.7678,4304.0
2015-12-08 12:25:00,50.14,50.23,50.14,50.21,3800.0,43.759,43.8376,43.759,43.8201,3800.0
2015-12-08 12:30:00,50.19,50.21,50.16,50.16,2327.0,43.8027,43.8201,43.7765,43.7765,2327.0
2015-12-08 12:35:00,50.15,50.15,50.1,50.15,4300.0,43.7678,43.7678,43.7241,43.7678,4300.0
2015-12-08 12:40:00,50.13,50.14,50.11,50.12,2220.0,43.7503,43.759,43.7329,43.7416,2220.0
2015-12-08 12:45:00,50.12,50.12,49.97,49.98,5100.0,43.7416,43.7416,43.6107,43.6194,5100.0
2015-12-08 12:50:00,49.99,50.11,49.99,50.1,2900.0,43.6281,43.7329,43.6281,43.7241,2900.0
2015-12-08 12:55:00,50.1,50.16,50.08,50.14,4484.0,43.7241,43.7765,43.7067,43.759,4484.0
2015-12-08 13:00:00,50.15,50.19,50.11,50.11,8298.0,43.7678,43.8027,43.7329,43.7329,8298.0
2015-12-08 13:05:00,50.12,50.12,50.05,50.09,3952.0,43.7416,43.7416,43.6805,43.7154,3952.0
2015-12-08 13:10:00,50.1,50.18,50.1,50.15,14265.0,43.7241,43.7939,43.7241,43.7678,14265.0
2015-12-08 13:15:00,50.15,50.15,49.99,49.99,38210.0,43.7678,43.7678,43.6281,43.6281,38210.0
2015-12-08 13:20:00,49.99,49.99,49.84,49.84,28465.0,43.6281,43.6281,43.4972,43.4972,28465.0
2015-12-08 13:25:00,49.84,49.93,49.84,49.91,2300.0,43.4972,43.5758,43.4972,43.5583,2300.0
2015-12-08 13:30:00,49.91,50.08,49.91,50.05,4243.0,43.5583,43.7067,43.5583,43.6805,4243.0
2015-12-08 13:35:00,50.04,50.06,50.03,50.06,5904.0,43.6718,43.6892,43.663,43.6892,5904.0
2015-12-08 13:40:00,50.07,50.12,50.06,50.11,3303.0,43.6979,43.7416,43.6892,43.7329,3303.0
2015-12-08 13:45:00,50.1,50.18,50.1,50.1,3518.0,43.7241,43.7939,43.7241,43.7241,3518.0
2015-12-08 13:50:00,50.1,50.15,50.08,50.11,4903.0,43.7241,43.7678,43.7067,43.7329,4903.0
2015-12-08 13:55:00,50.12,50.12,50.07,50.07,1700.0,43.7416,43.7416,43.6979,43.6979,1700.0
2015-12-08 14:00:00,50.08,50.15,50.04,50.15,6790.0,43.7067,43.7678,43.6718,43.7678,6790.0
2015-12-08 14:05:00,50.16,50.31,50.16,50.29,4400.0,43.7765,43.9074,43.7765,43.89,4400.0
2015-12-08 14:10:00,50.3,50.31,50.19,50.21,3300.0,43.8987,43.9074,43.8027,43.8201,3300.0
2015-12-08 14:15:00,50.21,50.25,50.19,50.23,4901.0,43.8201,43.855,43.8027,43.8376,4901.0
2015-12-08 14:20:00,50.22,50.22,50.11,50.13,2703.0,43.8289,43.8289,43.7329,43.7503,2703.0
2015-12-08 14:25:00,50.1,50.11,50.06,50.09,5001.0,43.7241,43.7329,43.6892,43.7154,5001.0
2015-12-08 14:30:00,50.08,50.1,50.0,50.0,4400.0,43.7067,43.7241,43.6369,43.6369,4400.0
2015-12-08 14:35:00,50.0,50.02,49.95,49.96,3447.0,43.6369,43.6543,43.5932,43.6019,3447.0
2015-12-08 14:40:00,49.94,49.98,49.89,49.94,9607.0,43.5845,43.6194,43.5409,43.5845,9607.0
2015-12-08 14:45:00,49.95,50.02,49.95,50.01,1729.0,43.5932,43.6543,43.5932,43.6456,1729.0
2015-12-08 14:50:00,50.0,50.02,49.99,50.01,5107.0,43.6369,43.6543,43.6281,43.6456,5107.0
2015-12-08 14:55:00,50.01,50.01,49.92,49.94,3222.0,43.6456,43.6456,43.567,43.5845,3222.0
2015-12-08 15:00:00,49.92,49.92,49.86,49.87,4196.0,43.567,43.567,43.5147,43.5234,4196.0
2015-12-08 15:05:00,49.86,49.87,49.82,49.83,7961.0,43.5147,43.5234,43.4798,43.4885,7961.0
2015-12-08 15:10:00,49.81,49.83,49.76,49.76,6842.0,43.471,43.4885,43.4274,43.4274,6842.0
2015-12-08 15:15:00,49.76,49.77,49.71,49.71,2779.0,43.4274,43.4361,43.3838,43.3838,2779.0
2015-12-08 15:20:00,49.72,49.81,49.67,49.81,18050.0,43.3925,43.471,43.3489,43.471,18050.0
2015-12-08 15:25:00,49.78,49.81,49.74,49.78,6943.0,43.4449,43.471,43.4099,43.4449,6943.0
2015-12-08 15:30:00,49.78,49.8,49.72,49.8,9733.0,43.4449,43.4623,43.3925,43.4623,9733.0
2015-12-08 15:35:00,49.8,49.83,49.78,49.82,6499.0,43.4623,43.4885,43.4449,43.4798,6499.0
2015-12-08 15:40:00,49.81,49.82,49.74,49.77,17389.0,43.471,43.4798,43.4099,43.4361,17389.0
2015-12-08 15:45:00,49.78,49.8,49.72,49.8,15652.0,43.4449,43.4623,43.3925,43.4623,15652.0
2015-12-08 15:50:00,49.8,49.83,49.78,49.81,17139.0,43.4623,43.4885,43.4449,43.471,17139.0
2015-12-08 15:55:00,49.82,49.82,49.75,49.78,41674.0,43.4798,43.4798,43.4187,43.4449,41674.0
2015-12-09 09:30:00,50.77,50.78,50.39,50.48,26316.0,44.3089,44.3176,43.9772,44.0558,26316.0
2015-12-09 09:35:00,50.55,51.16,50.55,50.89,19067.0,44.1169,44.6492,44.1169,44.4136,19067.0
2015-12-09 09:40:00,50.99,51.23,50.85,51.02,68349.0,44.5009,44.7103,44.3787,44.527,68349.0
2015-12-09 09:45:00,51.12,51.42,51.11,51.35,10053.0,44.6143,44.8761,44.6056,44.8151,10053.0
2015-12-09 09:50:00,51.35,51.35,50.92,50.94,16830.0,44.8151,44.8151,44.4398,44.4572,16830.0
2015-12-09 09:55:00,50.94,51.1,50.78,50.98,15489.0,44.4572,44.5969,44.3176,44.4921,15489.0
2015-12-09 10:00:00,50.95,51.03,50.84,50.87,15002.0,44.466,44.5358,44.37,44.3961,15002.0
2015-12-09 10:05:00,50.91,50.99,50.85,50.91,12348.0,44.431,44.5009,44.3787,44.431,12348.0
2015-12-09 10:10:00,50.92,51.04,50.82,50.82,32145.0,44.4398,44.5445,44.3525,44.3525,32145.0
2015-12-09 10:15:00,50.85,50.94,50.78,50.92,14975.0,44.3787,44.4572,44.3176,44.4398,14975.0
2015-12-09 10:20:00,50.91,50.94,50.67,50.76,22016.0,44.431,44.4572,44.2216,44.3001,22016.0
2015-12-09 10:25:00,50.76,50.87,50.69,50.77,21787.0,44.3001,44.3961,44.239,44.3089,21787.0
2015-12-09 10:30:00,50.79,50.99,50.79,50.97,23679.0,44.3263,44.5009,44.3263,44.4834,23679.0
2015-12-09 10:35:00,50.95,51.0,50.83,50.87,17070.0,44.466,44.5096,44.3612,44.3961,17070.0
2015-12-09 10:40:00,50.87,50.94,50.78,50.8,26525.0,44.3961,44.4572,44.3176,44.335,26525.0
2015-12-09 10:45:00,50.81,50.91,50.78,50.9,28175.0,44.3438,44.431,44.3176,44.4223,28175.0
2015-12-09 10:50:00,50.9,50.97,50.84,50.93,15634.0,44.4223,44.4834,44.37,44.4485,15634.0
2015-12-09 10:55:00,50.92,50.93,50.84,50.87,18834.0,44.4398,44.4485,44.37,44.3961,18834.0
2015-12-09 11:00:00,50.88,50.9,50.61,50.64,36093.0,44.4049,44.4223,44.1692,44.1954,36093.0
2015-12-09 11:05:00,50.65,50.73,50.52,50.55,16917.0,44.2041,44.274,44.0907,44.1169,16917.0
2015-12-09 11:10:00,50.54,50.58,50.44,50.46,20305.0,44.1081,44.143,44.0209,44.0383,20305.0
2015-12-09 11:15:00,50.47,50.49,50.38,50.4,8860.0,44.047,44.0645,43.9685,43.986,8860.0
2015-12-09 11:20:00,50.42,50.42,50.21,50.21,9684.0,44.0034,44.0034,43.8201,43.8201,9684.0
2015-12-09 11:25:00,50.23,50.44,50.23,50.39,6108.0,43.8376,44.0209,43.8376,43.9772,6108.0
2015-12-09 11:30:00,50.42,50.43,50.32,50.32,6513.0,44.0034,44.0121,43.9161,43.9161,6513.0
2015-12-09 11:35:00,50.27,50.34,50.24,50.34,7021.0,43.8725,43.9336,43.8463,43.9336,7021.0
2015-12-09 11:40:00,50.35,50.43,50.23,50.24,12638.0,43.9423,44.0121,43.8376,43.8463,12638.0
2015-12-09 11:45:00,50.23,50.28,50.11,50.14,6523.0,43.8376,43.8812,43.7329,43.759,6523.0
2015-12-09 11:50:00,50.16,50.33,50.15,50.33,7531.0,43.7765,43.9249,43.7678,43.9249,7531.0
2015-12-09 11:55:00,50.33,50.34,50.25,50.32,8048.0,43.9249,43.9336,43.855,43.9161,8048.0
2015-12-09 12:00:00,50.32,50.41,50.32,50.32,8210.0,43.9161,43.9947,43.9161,43.9161,8210.0
2015-12-09 12:05:00,50.34,50.43,50.28,50.43,20096.0,43.9336,44.0121,43.8812,44.0121,20096.0
2015-12-09 12:10:00,50.42,50.48,50.3,50.33,7573.0,44.0034,44.0558,43.8987,43.9249,7573.0
2015-12-09 12:15:00,50.34,50.37,50.26,50.29,12814.0,43.9336,43.9598,43.8638,43.89,12814.0
2015-12-09 12:20:00,50.28,50.32,50.1,50.22,31546.0,43.8812,43.9161,43.7241,43.8289,31546.0
2015-12-09 12:25:00,50.21,50.25,49.94,49.96,47655.0,43.8201,43.855,43.5845,43.6019,47655.0
2015-12-09 12:30:00,49.93,49.94,49.8,49.81,5139.0,43.5758,43.5845,43.4623,43.471,5139.0
2015-12-09 12:35:00,49.85,49.89,49.79,49.82,11888.0,43.5059,43.5409,43.4536,43.4798,11888.0
2015-12-09 12:40:00,49.82,49.83,49.62,49.74,6726.0,43.4798,43.4885,43.3052,43.4099,6726.0
2015-12-09 12:45:00,49.78,49.95,49.78,49.93,2803.0,43.4449,43.5932,43.4449,43.5758,2803.0
2015-12-09 12:50:00,49.97,50.01,49.92,50.01,5205.0,43.6107,43.6456,43.567,43.6456,5205.0
2015-12-09 12:55:00,49.98,50.0,49.89,49.89,9316.0,43.6194,43.6369,43.5409,43.5409,9316.0
2015-12-09 13:00:00,49.9,50.07,49.86,50.03,10914.0,43.5496,43.6979,43.5147,43.663,10914.0
2015-12-09 13:05:00,50.0,50.01,49.73,49.79,19287.0,43.6369,43.6456,43.4012,43.4536,19287.0
2015-12-09 13:10:00,49.79,49.95,49.77,49.9,8412.0,43.4536,43.5932,43.4361,43.5496,8412.0
2015-12-09 13:15:00,49.93,50.1,49.81,50.0,19402.0,43.5758,43.7241,43.471,43.6369,19402.0
2015-12-09 13:20:00,50.0,50.14,49.97,50.06,17672.0,43.6369,43.759,43.6107,43.6892,17672.0
2015-12-09 13:25:00,50.06,50.1,49.76,49.81,21478.0,43.6892,43.7241,43.4274,43.471,21478.0
2015-12-09 13:30:00,49.84,49.95,49.8,49.95,3127.0,43.4972,43.5932,43.4623,43.5932,3127.0
2015-12-09 13:35:00,49.96,50.01,49.92,49.98,11625.0,43.6019,43.6456,43.567,43.6194,11625.0
2015-12-09 13:40:00,49.98,50.01,49.93,49.98,5506.0,43.6194,43.6456,43.5758,43.6194,5506.0
2015-12-09 13:45:00,49.96,50.0,49.94,49.95,5258.0,43.6019,43.6369,43.5845,43.5932,5258.0
2015-12-09 13:50:00,49.99,50.19,49.96,50.19,11011.0,43.6281,43.8027,43.6019,43.8027,11011.0
2015-12-09 13:55:00,50.22,50.41,50.22,50.33,11975.0,43.8289,43.9947,43.8289,43.9249,11975.0
2015-12-09 14:00:00,50.32,50.33,50.26,50.3,6810.0,43.9161,43.9249,43.8638,43.8987,6810.0
2015-12-09 14:05:00,50.31,50.34,50.17,50.19,3638.0,43.9074,43.9336,43.7852,43.8027,3638.0
2015-12-09 14:10:00,50.19,50.24,50.08,50.08,5662.0,43.8027,43.8463,43.7067,43.7067,5662.0
2015-12-09 14:15:00,50.08,50.16,50.05,50.06,4700.0,43.7067,43.7765,43.6805,43.6892,4700.0
2015-12-09 14:20:00,50.08,50.09,50.02,50.02,5157.0,43.7067,43.7154,43.6543,43.6543,5157.0
2015-12-09 14:25:00,50.04,50.09,50.03,50.09,3850.0,43.6718,43.7154,43.663,43.7154,3850.0
2015-12-09 14:30:00,50.09,50.16,50.05,50.05,3950.0,43.7154,43.7765,43.6805,43.6805,3950.0
2015-12-09 14:35:00,50.07,50.07,49.99,50.01,7001.0,43.6979,43.6979,43.6281,43.6456,7001.0
2015-12-09 14:40:00,50.02,50.04,49.95,49.96,5750.0,43.6543,43.6718,43.5932,43.6019,5750.0
2015-12-09 14:45:00,49.97,49.97,49.83,49.83,10281.0,43.6107,43.6107,43.4885,43.4885,10281.0
2015-12-09 14:50:00,49.83,49.84,49.78,49.81,9610.0,43.4885,43.4972,43.4449,43.471,9610.0
2015-12-09 14:55:00,49.81,49.82,49.75,49.75,5800.0,43.471,43.4798,43.4187,43.4187,5800.0
2015-12-09 15:00:00,49.8,49.89,49.77,49.89,7100.0,43.4623,43.5409,43.4361,43.5409,7100.0
2015-12-09 15:05:00,49.86,49.89,49.82,49.89,5195.0,43.5147,43.5409,43.4798,43.5409,5195.0
2015-12-09 15:10:00,49.9,49.93,49.87,49.91,5780.0,43.5496,43.5758,43.5234,43.5583,5780.0
2015-12-09 15:15:00,49.92,49.93,49.88,49.91,13980.0,43.567,43.5758,43.5321,43.5583,13980.0
2015-12-09 15:20:00,49.9,50.04,49.9,50.03,19162.0,43.5496,43.6718,43.5496,43.663,19162.0
2015-12-09 15:25:00,50.04,50.11,50.01,50.05,10014.0,43.6718,43.7329,43.6456,43.6805,10014.0
2015-12-09 15:30:00,50.03,50.15,50.03,50.07,13273.0,43.663,43.7678,43.663,43.6979,13273.0
2015-12-09 15:35:00,50.08,50.16,50.08,50.08,15995.0,43.7067,43.7765,43.7067,43.7067,15995.0
2015-12-09 15:40:00,50.1,50.13,49.95,49.95,18825.0,43.7241,43.7503,43.5932,43.5932,18825.0
2015-12-09 15:45:00,49.97,50.01,49.95,49.96,25157.0,43.6107,43.6456,43.5932,43.6019,25157.0
2015-12-09 15:50:00,49.96,49.99,49.82,49.89,54975.0,43.6019,43.6281,43.4798,43.5409,54975.0
2015-12-09 15:55:00,49.87,50.0,49.85,50.0,184031.0,43.5234,43.6369,43.5059,43.6369,184031.0
2015-12-10 09:30:00,49.93,49.93,49.32,49.36,9972.0,43.5758,43.5758,43.0434,43.0783,9972.0
2015-12-10 09:35:00,49.5,49.78,49.44,49.78,7550.0,43.2005,43.4449,43.1481,43.4449,7550.0
2015-12-10 09:40:00,49.7,49.79,49.61,49.7,4754.0,43.375,43.4536,43.2965,43.375,4754.0
2015-12-10 09:45:00,49.73,49.96,49.66,49.89,24413.0,43.4012,43.6019,43.3401,43.5409,24413.0
2015-12-10 09:50:00,49.92,49.92,49.7,49.74,9700.0,43.567,43.567,43.375,43.4099,9700.0
2015-12-10 09:55:00,49.7,49.74,49.5,49.56,64600.0,43.375,43.4099,43.2005,43.2529,64600.0
2015-12-10 10:00:00,49.55,49.55,49.3,49.33,5800.0,43.2441,43.2441,43.0259,43.0521,5800.0
2015-12-10 10:05:00,49.35,49.53,49.34,49.34,10125.0,43.0696,43.2267,43.0609,43.0609,10125.0
2015-12-10 10:10:00,49.32,49.32,49.22,49.3,3720.0,43.0434,43.0434,42.9561,43.0259,3720.0
2015-12-10 10:15:00,49.26,49.4,49.14,49.26,9138.0,42.991,43.1132,42.8863,42.991,9138.0
2015-12-10 10:20:00,49.26,49.32,49.18,49.23,7515.0,42.991,43.0434,42.9212,42.9648,7515.0
2015-12-10 10:25:00,49.21,49.4,49.21,49.35,3506.0,42.9474,43.1132,42.9474,43.0696,3506.0
2015-12-10 10:30:00,49.36,49.45,49.26,49.26,2500.0,43.0783,43.1569,42.991,42.991,2500.0
2015-12-10 10:35:00,49.3,49.4,49.27,49.4,10389.0,43.0259,43.1132,42.9998,43.1132,10389.0
2015-12-10 10:40:00,49.42,49.78,49.41,49.77,12624.0,43.1307,43.4449,43.1219,43.4361,12624.0
2015-12-10 10:45:00,49.73,49.8,49.61,49.61,7900.0,43.4012,43.4623,43.2965,43.2965,7900.0
2015-12-10 10:50:00,49.63,49.63,49.5,49.59,4545.0,43.3139,43.3139,43.2005,43.279,4545.0
2015-12-10 10:55:00,49.58,49.6,49.51,49.56,10795.0,43.2703,43.2878,43.2092,43.2529,10795.0
2015-12-10 11:00:00,49.56,49.56,49.43,49.43,7132.0,43.2529,43.2529,43.1394,43.1394,7132.0
2015-12-10 11:05:00,49.45,49.45,49.33,49.43,3850.0,43.1569,43.1569,43.0521,43.1394,3850.0
2015-12-10 11:10:00,49.4,49.42,49.31,49.34,5500.0,43.1132,43.1307,43.0347,43.0609,5500.0
2015-12-10 11:15:00,49.31,49.44,49.26,49.35,6000.0,43.0347,43.1481,42.991,43.0696,6000.0
2015-12-10 11:20:00,49.35,49.42,49.32,49.39,4371.0,43.0696,43.1307,43.0434,43.1045,4371.0
2015-12-10 11:25:00,49.39,49.39,49.24,49.3,3300.0,43.1045,43.1045,42.9736,43.0259,3300.0
2015-12-10 11:30:00,49.26,49.26,49.19,49.21,7200.0,42.991,42.991,42.9299,42.9474,7200.0
2015-12-10 11:35:00,49.21,49.25,49.16,49.23,8156.0,42.9474,42.9823,42.9038,42.9648,8156.0
2015-12-10 11:40:00,49.2,49.24,49.17,49.24,4100.0,42.9387,42.9736,42.9125,42.9736,4100.0
2015-12-10 11:45:00,49.23,49.29,49.2,49.24,8692.0,42.9648,43.0172,42.9387,42.9736,8692.0
2015-12-10 11:50:00,49.25,49.25,49.19,49.19,4400.0,42.9823,42.9823,42.9299,42.9299,4400.0
2015-12-10 11:55:00,49.2,49.26,49.19,49.26,3700.0,42.9387,42.991,42.9299,42.991,3700.0
2015-12-10 12:00:00,49.3,49.3,49.19,49.21,7400.0,43.0259,43.0259,42.9299,42.9474,7400.0
2015-12-10 12:05:00,49.22,49.25,49.15,49.15,3200.0,42.9561,42.9823,42.895,42.895,3200.0
2015-12-10 12:10:00,49.14,49.14,49.03,49.09,12141.0,42.8863,42.8863,42.7903,42.8427,12141.0
2015-12-10 12:15:00,49.12,49.18,49.08,49.08,3100.0,42.8688,42.9212,42.8339,42.8339,3100.0
2015-12-10 12:20:00,49.08,49.15,49.07,49.11,4104.0,42.8339,42.895,42.8252,42.8601,4104.0
2015-12-10 12:25:00,49.09,49.19,49.04,49.17,3349.0,42.8427,42.9299,42.799,42.9125,3349.0
2015-12-10 12:30:00,49.2,49.22,49.11,49.12,3077.0,42.9387,42.9561,42.8601,42.8688,3077.0
2015-12-10 12:35:00,49.14,49.19,49.09,49.11,6664.0,42.8863,42.9299,42.8427,42.8601,6664.0
2015-12-10 12:40:00,49.12,49.2,49.11,49.2,6400.0,42.8688,42.9387,42.8601,42.9387,6400.0
2015-12-10 12:45:00,49.2,49.25,49.19,49.22,4100.0,42.9387,42.9823,42.9299,42.9561,4100.0
2015-12-10 12:50:00,49.2,49.23,49.17,49.19,3960.0,42.9387,42.9648,42.9125,42.9299,3960.0
2015-12-10 12:55:00,49.21,49.29,49.21,49.29,2700.0,42.9474,43.0172,42.9474,43.0172,2700.0
2015-12-10 13:00:00,49.28,49.29,49.16,49.17,6350.0,43.0085,43.0172,42.9038,42.9125,6350.0
2015-12-10 13:05:00,49.15,49.28,49.14,49.28,3445.0,42.895,43.0085,42.8863,43.0085,3445.0
2015-12-10 13:10:00,49.28,49.32,49.23,49.23,4041.0,43.0085,43.0434,42.9648,42.9648,4041.0
2015-12-10 13:15:00,49.25,49.27,49.22,49.25,3773.0,42.9823,42.9998,42.9561,42.9823,3773.0
2015-12-10 13:20:00,49.27,49.34,49.24,49.26,8125.0,42.9998,43.0609,42.9736,42.991,8125.0
2015-12-10 13:25:00,49.24,49.28,49.2,49.24,8225.0,42.9736,43.0085,42.9387,42.9736,8225.0
2015-12-10 13:30:00,49.25,49.35,49.23,49.31,4731.0,42.9823,43.0696,42.9648,43.0347,4731.0
2015-12-10 13:35:00,49.33,49.46,49.32,49.46,12622.0,43.0521,43.1656,43.0434,43.1656,12622.0
2015-12-10 13:40:00,49.47,49.51,49.38,49.46,22013.0,43.1743,43.2092,43.0958,43.1656,22013.0
2015-12-10 13:45:00,49.49,49.52,49.44,49.52,4788.0,43.1918,43.2179,43.1481,43.2179,4788.0
2015-12-10 13:50:00,49.53,49.57,49.52,49.53,3739.0,43.2267,43.2616,43.2179,43.2267,3739.0
2015-12-10 13:55:00,49.55,49.6,49.51,49.57,2800.0,43.2441,43.2878,43.2092,43.2616,2800.0
2015-12-10 14:00:00,49.58,49.58,49.53,49.55,11822.0,43.2703,43.2703,43.2267,43.2441,11822.0
2015-12-10 14:05:00,49.57,49.57,49.49,49.53,4400.0,43.2616,43.2616,43.1918,43.2267,4400.0
2015-12-10 14:10:00,49.52,49.54,49.43,49.43,8720.0,43.2179,43.2354,43.1394,43.1394,8720.0
2015-12-10 14:15:00,49.46,49.59,49.43,49.58,5710.0,43.1656,43.279,43.1394,43.2703,5710.0
2015-12-10 14:20:00,49.58,49.59,49.54,49.54,4608.0,43.2703,43.279,43.2354,43.2354,4608.0
2015-12-10 14:25:00,49.53,49.64,49.52,49.64,6490.0,43.2267,43.3227,43.2179,43.3227,6490.0
2015-12-10 14:30:00,49.64,49.68,49.63,49.63,12311.0,43.3227,43.3576,43.3139,43.3139,12311.0
2015-12-10 14:35:00,49.63,49.67,49.62,49.65,6898.0,43.3139,43.3489,43.3052,43.3314,6898.0
2015-12-10 14:40:00,49.68,49.74,49.67,49.71,5700.0,43.3576,43.4099,43.3489,43.3838,5700.0
2015-12-10 14:45:00,49.69,49.7,49.59,49.59,4700.0,43.3663,43.375,43.279,43.279,4700.0
2015-12-10 14:50:00,49.59,49.6,49.5,49.5,4408.0,43.279,43.2878,43.2005,43.2005,4408.0
2015-12-10 14:55:00,49.52,49.59,49.5,49.59,4990.0,43.2179,43.279,43.2005,43.279,4990.0
2015-12-10 15:00:00,49.59,49.62,49.52,49.56,5160.0,43.279,43.3052,43.2179,43.2529,5160.0
2015-12-10 15:05:00,49.55,49.55,49.32,49.39,23526.0,43.2441,43.2441,43.0434,43.1045,23526.0
2015-12-10 15:10:00,49.4,49.41,49.27,49.27,14658.0,43.1132,43.1219,42.9998,42.9998,14658.0
2015-12-10 15:15:00,49.26,49.39,49.25,49.25,18585.0,42.991,43.1045,42.9823,42.9823,18585.0
2015-12-10 15:20:00,49.28,49.35,49.17,49.21,10100.0,43.0085,43.0696,42.9125,42.9474,10100.0
2015-12-10 15:25:00,49.2,49.4,49.18,49.38,10321.0,42.9387,43.1132,42.9212,43.0958,10321.0
2015-12-10 15:30:00,49.37,49.39,49.26,49.35,8101.0,43.087,43.1045,42.991,43.0696,8101.0
2015-12-10 15:35:00,49.35,49.35,49.29,49.33,6844.0,43.0696,43.0696,43.0172,43.0521,6844.0
2015-12-10 15:40:00,49.33,49.41,49.27,49.29,12902.0,43.0521,43.1219,42.9998,43.0172,12902.0
2015-12-10 15:45:00,49.3,49.3,49.17,49.23,19964.0,43.0259,43.0259,42.9125,42.9648,19964.0
2015-12-10 15:50:00,49.23,49.23,49.13,49.18,17194.0,42.9648,42.9648,42.8776,42.9212,17194.0
2015-12-10 15:55:00,49.18,49.28,49.13,49.23,46313.0,42.9212,43.0085,42.8776,42.9648,46313.0
2015-12-11 09:30:00,47.97,48.16,47.9,47.99,18233.0,42.1184,42.2852,42.0569,42.136,18233.0
2015-12-11 09:35:00,47.97,48.1,47.89,47.96,7927.0,42.1184,42.2325,42.0482,42.1096,7927.0
2015-12-11 09:40:00,47.98,47.98,47.83,47.83,7600.0,42.1272,42.1272,41.9955,41.9955,7600.0
2015-12-11 09:45:00,47.81,47.84,47.64,47.71,5497.0,41.9779,42.0043,41.8287,41.8901,5497.0
2015-12-11 09:50:00,47.75,47.76,47.54,47.57,8853.0,41.9252,41.934,41.7409,41.7672,8853.0
2015-12-11 09:55:00,47.62,47.63,47.33,47.33,21578.0,41.8111,41.8199,41.5565,41.5565,21578.0
2015-12-11 10:00:00,47.34,47.49,47.31,47.48,7479.0,41.5653,41.697,41.5389,41.6882,7479.0
2015-12-11 10:05:00,47.48,47.49,47.42,47.48,18472.0,41.6882,41.697,41.6355,41.6882,18472.0
2015-12-11 10:10:00,47.47,47.49,47.42,47.46,14782.0,41.6794,41.697,41.6355,41.6706,14782.0
2015-12-11 10:15:00,47.45,47.49,47.42,47.49,29001.0,41.6618,41.697,41.6355,41.697,29001.0
2015-12-11 10:20:00,47.49,47.58,47.43,47.57,10266.0,41.697,41.776,41.6443,41.7672,10266.0
2015-12-11 10:25:00,47.61,47.94,47.6,47.93,9984.0,41.8023,42.0921,41.7935,42.0833,9984.0
2015-12-11 10:30:00,47.94,48.0,47.87,47.88,8549.0,42.0921,42.1447,42.0306,42.0394,8549.0
2015-12-11 10:35:00,47.87,48.17,47.83,48.17,15229.0,42.0306,42.294,41.9955,42.294,15229.0
2015-12-11 10:40:00,48.17,48.33,48.15,48.25,19617.0,42.294,42.4345,42.2764,42.3642,19617.0
2015-12-11 10:45:00,48.2,48.4,48.15,48.24,7012.0,42.3203,42.4959,42.2764,42.3555,7012.0
2015-12-11 10:50:00,48.22,48.22,48.05,48.1,16610.0,42.3379,42.3379,42.1886,42.2325,16610.0
2015-12-11 10:55:00,48.06,48.06,47.84,47.84,3907.0,42.1974,42.1974,42.0043,42.0043,3907.0
2015-12-11 11:00:00,47.82,47.91,47.79,47.9,7602.0,41.9867,42.0657,41.9604,42.0569,7602.0
2015-12-11 11:05:00,47.85,47.99,47.84,47.91,12150.0,42.013,42.136,42.0043,42.0657,12150.0
2015-12-11 11:10:00,47.86,47.88,47.78,47.79,5541.0,42.0218,42.0394,41.9516,41.9604,5541.0
2015-12-11 11:15:00,47.77,47.98,47.74,47.98,16163.0,41.9428,42.1272,41.9165,42.1272,16163.0
2015-12-11 11:20:00,47.96,48.16,47.94,47.97,8871.0,42.1096,42.2852,42.0921,42.1184,8871.0
2015-12-11 11:25:00,47.97,48.03,47.95,47.95,2700.0,42.1184,42.1711,42.1008,42.1008,2700.0
2015-12-11 11:30:00,47.92,47.95,47.82,47.83,6900.0,42.0745,42.1008,41.9867,41.9955,6900.0
2015-12-11 11:35:00,47.8,47.87,47.75,47.79,4018.0,41.9691,42.0306,41.9252,41.9604,4018.0
2015-12-11 11:40:00,47.78,48.07,47.77,48.07,3352.0,41.9516,42.2062,41.9428,42.2062,3352.0
2015-12-11 11:45:00,48.03,48.04,47.97,47.98,5100.0,42.1711,42.1799,42.1184,42.1272,5100.0
2015-12-11 11:50:00,47.98,47.99,47.9,47.93,8198.0,42.1272,42.136,42.0569,42.0833,8198.0
2015-12-11 11:55:00,47.92,47.93,47.87,47.87,2500.0,42.0745,42.0833,42.0306,42.0306,2500.0
2015-12-11 12:00:00,47.83,47.87,47.78,47.82,2956.0,41.9955,42.0306,41.9516,41.9867,2956.0
2015-12-11 12:05:00,47.82,47.82,47.67,47.67,4582.0,41.9867,41.9867,41.855,41.855,4582.0
2015-12-11 12:10:00,47.67,47.69,47.64,47.64,3703.0,41.855,41.8726,41.8287,41.8287,3703.0
2015-12-11 12:15:00,47.64,47.64,47.58,47.58,4082.0,41.8287,41.8287,41.776,41.776,4082.0
2015-12-11 12:20:00,47.59,47.66,47.56,47.62,5298.0,41.7848,41.8462,41.7584,41.8111,5298.0
2015-12-11 12:25:00,47.66,47.72,47.66,47.66,3700.0,41.8462,41.8989,41.8462,41.8462,3700.0
2015-12-11 12:30:00,47.68,47.73,47.66,47.66,3341.0,41.8638,41.9077,41.8462,41.8462,3341.0
2015-12-11 12:35:00,47.66,47.68,47.63,47.67,2004.0,41.8462,41.8638,41.8199,41.855,2004.0
2015-12-11 12:40:00,47.66,47.66,47.59,47.63,4035.0,41.8462,41.8462,41.7848,41.8199,4035.0
2015-12-11 12:45:00,47.62,47.64,47.6,47.6,2200.0,41.8111,41.8287,41.7935,41.7935,2200.0
2015-12-11 12:50:00,47.58,47.59,47.55,47.57,2800.0,41.776,41.7848,41.7496,41.7672,2800.0
2015-12-11 12:55:00,47.61,47.61,47.57,47.61,2985.0,41.8023,41.8023,41.7672,41.8023,2985.0
2015-12-11 13:00:00,47.61,47.84,47.61,47.82,6521.0,41.8023,42.0043,41.8023,41.9867,6521.0
2015-12-11 13:05:00,47.82,47.83,47.8,47.82,2694.0,41.9867,41.9955,41.9691,41.9867,2694.0
2015-12-11 13:10:00,47.83,47.91,47.82,47.91,4163.0,41.9955,42.0657,41.9867,42.0657,4163.0
2015-12-11 13:15:00,47.87,48.08,47.86,48.08,15105.0,42.0306,42.215,42.0218,42.215,15105.0
2015-12-11 13:20:00,48.07,48.1,47.99,48.03,3800.0,42.2062,42.2325,42.136,42.1711,3800.0
2015-12-11 13:25:00,47.99,47.99,47.78,47.78,31934.0,42.136,42.136,41.9516,41.9516,31934.0
2015-12-11 13:30:00,47.77,47.79,47.67,47.74,9477.0,41.9428,41.9604,41.855,41.9165,9477.0
2015-12-11 13:35:00,47.83,47.94,47.83,47.94,1900.0,41.9955,42.0921,41.9955,42.0921,1900.0
2015-12-11 13:40:00,47.94,47.97,47.88,47.91,12800.0,42.0921,42.1184,42.0394,42.0657,12800.0
2015-12-11 13:45:00,47.94,47.94,47.88,47.88,4109.0,42.0921,42.0921,42.0394,42.0394,4109.0
2015-12-11 13:50:00,47.91,47.92,47.83,47.88,3797.0,42.0657,42.0745,41.9955,42.0394,3797.0
2015-12-11 13:55:00,47.87,48.01,47.87,48.01,10985.0,42.0306,42.1535,42.0306,42.1535,10985.0
2015-12-11 14:00:00,48.02,48.04,47.91,47.92,7471.0,42.1623,42.1799,42.0657,42.0745,7471.0
2015-12-11 14:05:00,47.91,47.91,47.86,47.91,6106.0,42.0657,42.0657,42.0218,42.0657,6106.0
2015-12-11 14:10:00,47.92,48.12,47.92,48.12,5457.0,42.0745,42.2501,42.0745,42.2501,5457.0
2015-12-11 14:15:00,48.11,48.22,48.11,48.22,8861.0,42.2413,42.3379,42.2413,42.3379,8861.0
2015-12-11 14:20:00,48.24,48.27,48.14,48.14,9013.0,42.3555,42.3818,42.2677,42.2677,9013.0
2015-12-11 14:25:00,48.13,48.13,48.08,48.1,3800.0,42.2589,42.2589,42.215,42.2325,3800.0
2015-12-11 14:30:00,48.1,48.1,48.07,48.08,8612.0,42.2325,42.2325,42.2062,42.215,8612.0
2015-12-11 14:35:00,48.07,48.2,48.07,48.16,5910.0,42.2062,42.3203,42.2062,42.2852,5910.0
2015-12-11 14:40:00,48.16,48.22,48.07,48.21,16487.0,42.2852,42.3379,42.2062,42.3291,16487.0
2015-12-11 14:45:00,48.21,48.22,48.15,48.2,10172.0,42.3291,42.3379,42.2764,42.3203,10172.0
2015-12-11 14:50:00,48.2,48.23,48.2,48.22,10596.0,42.3203,42.3467,42.3203,42.3379,10596.0
2015-12-11 14:55:00,48.23,48.3,48.22,48.29,8937.0,42.3467,42.4081,42.3379,42.3994,8937.0
2015-12-11 15:00:00,48.27,48.29,48.2,48.22,11637.0,42.3818,42.3994,42.3203,42.3379,11637.0
2015-12-11 15:05:00,48.22,48.22,48.1,48.1,14612.0,42.3379,42.3379,42.2325,42.2325,14612.0
2015-12-11 15:10:00,48.11,48.15,48.08,48.12,8298.0,42.2413,42.2764,42.215,42.2501,8298.0
2015-12-11 15:15:00,48.12,48.13,48.06,48.09,8152.0,42.2501,42.2589,42.1974,42.2238,8152.0
2015-12-11 15:20:00,48.08,48.09,47.97,47.97,10312.0,42.215,42.2238,42.1184,42.1184,10312.0
2015-12-11 15:25:00,47.98,48.02,47.95,48.01,13154.0,42.1272,42.1623,42.1008,42.1535,13154.0
2015-12-11 15:30:00,47.98,48.04,47.92,47.97,11255.0,42.1272,42.1799,42.0745,42.1184,11255.0
2015-12-11 15:35:00,47.98,48.04,47.96,48.01,10247.0,42.1272,42.1799,42.1096,42.1535,10247.0
2015-12-11 15:40:00,48.0,48.01,47.93,47.95,13435.0,42.1447,42.1535,42.0833,42.1008,13435.0
2015-12-11 15:45:00,47.96,48.07,47.95,48.05,35043.0,42.1096,42.2062,42.1008,42.1886,35043.0
2015-12-11 15:50:00,48.06,48.12,48.04,48.05,39301.0,42.1974,42.2501,42.1799,42.1886,39301.0
2015-12-11 15:55:00,48.06,48.07,47.89,47.97,187538.0,42.1974,42.2062,42.0482,42.1184,187538.0
2015-12-14 09:30:00,47.83,47.97,47.54,47.96,8338.0,41.9955,42.1184,41.7409,42.1096,8338.0
2015-12-14 09:35:00,47.95,47.96,47.61,47.64,5400.0,42.1008,42.1096,41.8023,41.8287,5400.0
2015-12-14 09:40:00,47.65,47.68,47.46,47.47,5102.0,41.8374,41.8638,41.6706,41.6794,5102.0
2015-12-14 09:45:00,47.42,47.58,47.41,47.41,5300.0,41.6355,41.776,41.6267,41.6267,5300.0
2015-12-14 09:50:00,47.41,47.45,47.25,47.25,15211.0,41.6267,41.6618,41.4862,41.4862,15211.0
2015-12-14 09:55:00,47.25,47.3,47.13,47.23,4100.0,41.4862,41.5301,41.3809,41.4687,4100.0
2015-12-14 10:00:00,47.24,47.27,47.09,47.09,4680.0,41.4774,41.5038,41.3457,41.3457,4680.0
2015-12-14 10:05:00,47.09,47.3,47.09,47.14,27168.0,41.3457,41.5301,41.3457,41.3896,27168.0
2015-12-14 10:10:00,47.14,47.14,46.83,46.86,34190.0,41.3896,41.3896,41.1175,41.1438,34190.0
2015-12-14 10:15:00,46.82,47.15,46.82,46.88,7958.0,41.1087,41.3984,41.1087,41.1614,7958.0
2015-12-14 10:20:00,46.81,46.81,46.66,46.69,5124.0,41.0999,41.0999,40.9682,40.9945,5124.0
2015-12-14 10:25:00,46.68,46.68,46.5,46.51,7631.0,40.9858,40.9858,40.8277,40.8365,7631.0
2015-12-14 10:30:00,46.44,46.51,46.35,46.51,7350.0,40.775,40.8365,40.696,40.8365,7350.0
2015-12-14 10:35:00,46.49,46.52,46.34,46.49,6853.0,40.8189,40.8453,40.6872,40.8189,6853.0
2015-12-14 10:40:00,46.47,46.47,46.39,46.44,3527.0,40.8014,40.8014,40.7311,40.775,3527.0
2015-12-14 10:45:00,46.46,46.83,46.46,46.64,19726.0,40.7926,41.1175,40.7926,40.9506,19726.0
2015-12-14 10:50:00,46.61,46.81,46.6,46.65,5938.0,40.9243,41.0999,40.9155,40.9594,5938.0
2015-12-14 10:55:00,46.63,46.83,46.63,46.79,4500.0,40.9419,41.1175,40.9419,41.0823,4500.0
2015-12-14 11:00:00,46.78,46.79,46.64,46.67,10205.0,41.0736,41.0823,40.9506,40.977,10205.0
2015-12-14 11:05:00,46.66,46.76,46.65,46.73,10143.0,40.9682,41.056,40.9594,41.0297,10143.0
2015-12-14 11:10:00,46.71,46.71,46.38,46.67,44012.0,41.0121,41.0121,40.7224,40.977,44012.0
2015-12-14 11:15:00,46.7,46.79,46.54,46.59,10664.0,41.0033,41.0823,40.8628,40.9067,10664.0
2015-12-14 11:20:00,46.59,46.8,46.57,46.76,8901.0,40.9067,41.0911,40.8892,41.056,8901.0
2015-12-14 11:25:00,46.72,46.74,46.66,46.74,2617.0,41.0209,41.0384,40.9682,41.0384,2617.0
2015-12-14 11:30:00,46.71,46.71,46.6,46.62,6439.0,41.0121,41.0121,40.9155,40.9331,6439.0
2015-12-14 11:35:00,46.62,46.65,46.55,46.62,6812.0,40.9331,40.9594,40.8716,40.9331,6812.0
2015-12-14 11:40:00,46.61,46.63,46.48,46.59,5377.0,40.9243,40.9419,40.8102,40.9067,5377.0
2015-12-14 11:45:00,46.56,46.56,46.42,46.5,8400.0,40.8804,40.8804,40.7575,40.8277,8400.0
2015-12-14 11:50:00,46.49,46.59,46.48,46.57,9761.0,40.8189,40.9067,40.8102,40.8892,9761.0
2015-12-14 11:55:00,46.54,46.58,46.52,46.58,5099.0,40.8628,40.898,40.8453,40.898,5099.0
2015-12-14 12:00:00,46.55,46.6,46.52,46.52,4301.0,40.8716,40.9155,40.8453,40.8453,4301.0
2015-12-14 12:05:00,46.51,46.67,46.48,46.67,8567.0,40.8365,40.977,40.8102,40.977,8567.0
2015-12-14 12:10:00,46.68,46.74,46.64,46.74,3840.0,40.9858,41.0384,40.9506,41.0384,3840.0
2015-12-14 12:15:00,46.71,46.96,46.71,46.84,8171.0,41.0121,41.2316,41.0121,41.1262,8171.0
2015-12-14 12:20:00,46.82,46.9,46.73,46.9,5100.0,41.1087,41.1789,41.0297,41.1789,5100.0
2015-12-14 12:25:00,46.93,47.06,46.88,46.88,5752.0,41.2053,41.3194,41.1614,41.1614,5752.0
2015-12-14 12:30:00,46.88,46.98,46.84,46.97,23537.0,41.1614,41.2492,41.1262,41.2404,23537.0
2015-12-14 12:35:00,46.98,47.1,46.96,46.96,28904.0,41.2492,41.3545,41.2316,41.2316,28904.0
2015-12-14 12:40:00,46.99,47.09,46.98,47.06,38801.0,41.2579,41.3457,41.2492,41.3194,38801.0
2015-12-14 12:45:00,47.08,47.09,46.96,46.97,8900.0,41.337,41.3457,41.2316,41.2404,8900.0
2015-12-14 12:50:00,46.91,47.18,46.9,47.18,12513.0,41.1877,41.4248,41.1789,41.4248,12513.0
2015-12-14 12:55:00,47.2,47.33,47.2,47.32,4498.0,41.4423,41.5565,41.4423,41.5477,4498.0
2015-12-14 13:00:00,47.29,47.43,47.29,47.41,7506.0,41.5213,41.6443,41.5213,41.6267,7506.0
2015-12-14 13:05:00,47.47,47.52,47.45,47.49,14429.0,41.6794,41.7233,41.6618,41.697,14429.0
2015-12-14 13:10:00,47.51,47.52,47.47,47.49,7523.0,41.7145,41.7233,41.6794,41.697,7523.0
2015-12-14 13:15:00,47.49,47.49,47.46,47.49,8925.0,41.697,41.697,41.6706,41.697,8925.0
2015-12-14 13:20:00,47.49,47.52,47.44,47.46,6945.0,41.697,41.7233,41.6531,41.6706,6945.0
2015-12-14 13:25:00,47.44,47.44,47.37,47.38,4600.0,41.6531,41.6531,41.5916,41.6004,4600.0
2015-12-14 13:30:00,47.37,47.4,47.3,47.34,5300.0,41.5916,41.6179,41.5301,41.5653,5300.0
2015-12-14 13:35:00,47.34,47.36,47.32,47.33,4689.0,41.5653,41.5828,41.5477,41.5565,4689.0
2015-12-14 13:40:00,47.34,47.36,47.32,47.34,13006.0,41.5653,41.5828,41.5477,41.5653,13006.0
2015-12-14 13:45:00,47.35,47.44,47.35,47.42,20732.0,41.574,41.6531,41.574,41.6355,20732.0
2015-12-14 13:50:00,47.44,47.45,47.4,47.44,11698.0,41.6531,41.6618,41.6179,41.6531,11698.0
2015-12-14 13:55:00,47.46,47.56,47.45,47.56,10731.0,41.6706,41.7584,41.6618,41.7584,10731.0
2015-12-14 14:00:00,47.55,47.55,47.38,47.43,9566.0,41.7496,41.7496,41.6004,41.6443,9566.0
2015-12-14 14:05:00,47.43,47.5,47.41,47.47,6629.0,41.6443,41.7057,41.6267,41.6794,6629.0
2015-12-14 14:10:00,47.48,47.65,47.47,47.64,11141.0,41.6882,41.8374,41.6794,41.8287,11141.0
2015-12-14 14:15:00,47.63,47.63,47.55,47.6,6371.0,41.8199,41.8199,41.7496,41.7935,6371.0
2015-12-14 14:20:00,47.58,47.59,47.53,47.58,11851.0,41.776,41.7848,41.7321,41.776,11851.0
2015-12-14 14:25:00,47.56,47.63,47.54,47.58,12518.0,41.7584,41.8199,41.7409,41.776,12518.0
2015-12-14 14:30:00,47.58,47.61,47.54,47.55,16051.0,41.776,41.8023,41.7409,41.7496,16051.0
2015-12-14 14:35:00,47.56,47.68,47.56,47.67,13278.0,41.7584,41.8638,41.7584,41.855,13278.0
2015-12-14 14:40:00,47.68,47.72,47.66,47.68,7902.0,41.8638,41.8989,41.8462,41.8638,7902.0
2015-12-14 14:45:00,47.68,47.8,47.66,47.8,10980.0,41.8638,41.9691,41.8462,41.9691,10980.0
2015-12-14 14:50:00,47.77,47.94,47.75,47.94,11151.0,41.9428,42.0921,41.9252,42.0921,11151.0
2015-12-14 14:55:00,47.94,47.94,47.83,47.86,18317.0,42.0921,42.0921,41.9955,42.0218,18317.0
2015-12-14 15:00:00,47.85,47.86,47.63,47.63,13476.0,42.013,42.0218,41.8199,41.8199,13476.0
2015-12-14 15:05:00,47.66,47.7,47.6,47.68,14560.0,41.8462,41.8813,41.7935,41.8638,14560.0
2015-12-14 15:10:00,47.67,47.67,47.61,47.64,8928.0,41.855,41.855,41.8023,41.8287,8928.0
2015-12-14 15:15:00,47.61,47.7,47.61,47.69,7214.0,41.8023,41.8813,41.8023,41.8726,7214.0
2015-12-14 15:20:00,47.68,47.71,47.6,47.61,11456.0,41.8638,41.8901,41.7935,41.8023,11456.0
2015-12-14 15:25:00,47.62,47.67,47.6,47.67,16935.0,41.8111,41.855,41.7935,41.855,16935.0
2015-12-14 15:30:00,47.67,47.7,47.65,47.68,18284.0,41.855,41.8813,41.8374,41.8638,18284.0
2015-12-14 15:35:00,47.68,47.76,47.67,47.7,22467.0,41.8638,41.934,41.855,41.8813,22467.0
2015-12-14 15:40:00,47.7,47.7,47.59,47.59,41530.0,41.8813,41.8813,41.7848,41.7848,41530.0
2015-12-14 15:45:00,47.6,47.71,47.6,47.64,52604.0,41.7935,41.8901,41.7935,41.8287,52604.0
2015-12-14 15:50:00,47.65,47.77,47.64,47.77,36781.0,41.8374,41.9428,41.8287,41.9428,36781.0
2015-12-14 15:55:00,47.77,47.88,47.72,47.76,158474.0,41.9428,42.0394,41.8989,41.934,158474.0
2015-12-15 09:30:00,48.1,48.28,48.0,48.22,16316.0,42.2325,42.3906,42.1447,42.3379,16316.0
2015-12-15 09:35:00,48.23,48.44,48.2,48.44,12362.0,42.3467,42.5311,42.3203,42.5311,12362.0
2015-12-15 09:40:00,48.62,48.76,48.59,48.6,14325.0,42.6891,42.812,42.6628,42.6715,14325.0
2015-12-15 09:45:00,48.63,48.66,48.37,48.51,13890.0,42.6979,42.7242,42.4696,42.5925,13890.0
2015-12-15 09:50:00,48.54,48.6,48.5,48.59,11634.0,42.6189,42.6715,42.5837,42.6628,11634.0
2015-12-15 09:55:00,48.56,48.58,48.48,48.52,12820.0,42.6364,42.654,42.5662,42.6013,12820.0
2015-12-15 10:00:00,48.53,48.66,48.53,48.59,18500.0,42.6101,42.7242,42.6101,42.6628,18500.0
2015-12-15 10:05:00,48.59,48.67,48.53,48.67,16705.0,42.6628,42.733,42.6101,42.733,16705.0
2015-12-15 10:10:00,48.65,48.9,48.57,48.9,20853.0,42.7155,42.935,42.6452,42.935,20853.0
2015-12-15 10:15:00,48.9,48.9,48.7,48.78,10300.0,42.935,42.935,42.7594,42.8296,10300.0
2015-12-15 10:20:00,48.76,48.8,48.69,48.8,12475.0,42.812,42.8472,42.7506,42.8472,12475.0
2015-12-15 10:25:00,48.8,48.82,48.72,48.8,9203.0,42.8472,42.8647,42.7769,42.8472,9203.0
2015-12-15 10:30:00,48.77,48.81,48.68,48.69,11700.0,42.8208,42.8559,42.7418,42.7506,11700.0
2015-12-15 10:35:00,48.71,48.77,48.68,48.77,10714.0,42.7681,42.8208,42.7418,42.8208,10714.0
2015-12-15 10:40:00,48.73,48.84,48.73,48.84,9200.0,42.7857,42.8823,42.7857,42.8823,9200.0
2015-12-15 10:45:00,48.83,48.99,48.83,48.98,10156.0,42.8735,43.014,42.8735,43.0052,10156.0
2015-12-15 10:50:00,48.99,48.99,48.85,48.86,5000.0,43.014,43.014,42.8911,42.8998,5000.0
2015-12-15 10:55:00,48.84,48.88,48.8,48.84,12420.0,42.8823,42.9174,42.8472,42.8823,12420.0
2015-12-15 11:00:00,48.8,48.82,48.78,48.79,12070.0,42.8472,42.8647,42.8296,42.8384,12070.0
2015-12-15 11:05:00,48.79,48.8,48.65,48.66,22076.0,42.8384,42.8472,42.7155,42.7242,22076.0
2015-12-15 11:10:00,48.66,48.67,48.58,48.6,17609.0,42.7242,42.733,42.654,42.6715,17609.0
2015-12-15 11:15:00,48.62,48.79,48.61,48.79,11962.0,42.6891,42.8384,42.6803,42.8384,11962.0
2015-12-15 11:20:00,48.82,48.85,48.79,48.85,8200.0,42.8647,42.8911,42.8384,42.8911,8200.0
2015-12-15 11:25:00,48.86,48.92,48.85,48.9,12661.0,42.8998,42.9525,42.8911,42.935,12661.0
2015-12-15 11:30:00,48.89,48.96,48.89,48.94,3213.0,42.9262,42.9876,42.9262,42.9701,3213.0
2015-12-15 11:35:00,48.95,48.97,48.93,48.96,10479.0,42.9789,42.9964,42.9613,42.9876,10479.0
2015-12-15 11:40:00,48.96,48.96,48.84,48.84,14250.0,42.9876,42.9876,42.8823,42.8823,14250.0
2015-12-15 11:45:00,48.85,48.86,48.81,48.84,5800.0,42.8911,42.8998,42.8559,42.8823,5800.0
2015-12-15 11:50:00,48.84,48.85,48.79,48.8,10180.0,42.8823,42.8911,42.8384,42.8472,10180.0
2015-12-15 11:55:00,48.82,48.88,48.82,48.87,11200.0,42.8647,42.9174,42.8647,42.9086,11200.0
2015-12-15 12:00:00,48.86,48.91,48.85,48.91,11027.0,42.8998,42.9437,42.8911,42.9437,11027.0
2015-12-15 12:05:00,48.91,48.96,48.91,48.94,4184.0,42.9437,42.9876,42.9437,42.9701,4184.0
2015-12-15 12:10:00,48.93,49.01,48.93,49.0,13152.0,42.9613,43.0315,42.9613,43.0228,13152.0
2015-12-15 12:15:00,48.97,49.03,48.97,49.0,5703.0,42.9964,43.0491,42.9964,43.0228,5703.0
2015-12-15 12:20:00,49.0,49.04,48.97,48.97,3694.0,43.0228,43.0579,42.9964,42.9964,3694.0
2015-12-15 12:25:00,48.97,49.04,48.97,49.04,4956.0,42.9964,43.0579,42.9964,43.0579,4956.0
2015-12-15 12:30:00,49.04,49.16,49.04,49.16,3800.0,43.0579,43.1632,43.0579,43.1632,3800.0
2015-12-15 12:35:00,49.19,49.34,49.19,49.21,7264.0,43.1896,43.3213,43.1896,43.2071,7264.0
2015-12-15 12:40:00,49.18,49.19,48.97,48.97,4707.0,43.1808,43.1896,42.9964,42.9964,4707.0
2015-12-15 12:45:00,48.97,49.04,48.97,49.0,2442.0,42.9964,43.0579,42.9964,43.0228,2442.0
2015-12-15 12:50:00,48.99,49.03,48.97,49.01,4200.0,43.014,43.0491,42.9964,43.0315,4200.0
2015-12-15 12:55:00,49.01,49.01,48.93,48.93,3986.0,43.0315,43.0315,42.9613,42.9613,3986.0
2015-12-15 13:00:00,48.94,48.94,48.77,48.78,3600.0,42.9701,42.9701,42.8208,42.8296,3600.0
2015-12-15 13:05:00,48.78,48.81,48.71,48.76,10031.0,42.8296,42.8559,42.7681,42.812,10031.0
2015-12-15 13:10:00,48.75,48.76,48.64,48.65,5958.0,42.8033,42.812,42.7067,42.7155,5958.0
2015-12-15 13:15:00,48.65,48.74,48.6,48.68,6700.0,42.7155,42.7945,42.6715,42.7418,6700.0
2015-12-15 13:20:00,48.7,48.71,48.64,48.64,3556.0,42.7594,42.7681,42.7067,42.7067,3556.0
2015-12-15 13:25:00,48.68,48.68,48.58,48.6,2700.0,42.7418,42.7418,42.654,42.6715,2700.0
2015-12-15 13:30:00,48.61,48.61,48.51,48.51,8643.0,42.6803,42.6803,42.5925,42.5925,8643.0
2015-12-15 13:35:00,48.52,48.64,48.52,48.64,10341.0,42.6013,42.7067,42.6013,42.7067,10341.0
2015-12-15 13:40:00,48.62,48.64,48.51,48.51,7990.0,42.6891,42.7067,42.5925,42.5925,7990.0
2015-12-15 13:45:00,48.53,48.6,48.52,48.59,6977.0,42.6101,42.6715,42.6013,42.6628,6977.0
2015-12-15 13:50:00,48.61,48.72,48.6,48.68,7636.0,42.6803,42.7769,42.6715,42.7418,7636.0
2015-12-15 13:55:00,48.72,48.77,48.69,48.73,5255.0,42.7769,42.8208,42.7506,42.7857,5255.0
2015-12-15 14:00:00,48.71,48.76,48.63,48.73,10338.0,42.7681,42.812,42.6979,42.7857,10338.0
2015-12-15 14:05:00,48.73,48.74,48.58,48.58,8500.0,42.7857,42.7945,42.654,42.654,8500.0
2015-12-15 14:10:00,48.59,48.67,48.58,48.64,4266.0,42.6628,42.733,42.654,42.7067,4266.0
2015-12-15 14:15:00,48.67,48.67,48.61,48.64,5906.0,42.733,42.733,42.6803,42.7067,5906.0
2015-12-15 14:20:00,48.65,48.7,48.6,48.65,9290.0,42.7155,42.7594,42.6715,42.7155,9290.0
2015-12-15 14:25:00,48.71,48.77,48.68,48.7,2730.0,42.7681,42.8208,42.7418,42.7594,2730.0
2015-12-15 14:30:00,48.68,48.69,48.6,48.62,5500.0,42.7418,42.7506,42.6715,42.6891,5500.0
2015-12-15 14:35:00,48.62,48.68,48.57,48.58,7625.0,42.6891,42.7418,42.6452,42.654,7625.0
2015-12-15 14:40:00,48.62,48.67,48.6,48.63,6080.0,42.6891,42.733,42.6715,42.6979,6080.0
2015-12-15 14:45:00,48.64,48.77,48.64,48.77,5709.0,42.7067,42.8208,42.7067,42.8208,5709.0
2015-12-15 14:50:00,48.73,48.82,48.73,48.82,4622.0,42.7857,42.8647,42.7857,42.8647,4622.0
2015-12-15 14:55:00,48.83,48.83,48.67,48.7,9418.0,42.8735,42.8735,42.733,42.7594,9418.0
2015-12-15 15:00:00,48.69,48.71,48.68,48.68,11305.0,42.7506,42.7681,42.7418,42.7418,11305.0
2015-12-15 15:05:00,48.69,48.69,48.61,48.65,7239.0,42.7506,42.7506,42.6803,42.7155,7239.0
2015-12-15 15:10:00,48.65,48.67,48.64,48.64,4200.0,42.7155,42.733,42.7067,42.7067,4200.0
2015-12-15 15:15:00,48.65,48.69,48.61,48.69,8701.0,42.7155,42.7506,42.6803,42.7506,8701.0
2015-12-15 15:20:00,48.69,48.71,48.61,48.61,9800.0,42.7506,42.7681,42.6803,42.6803,9800.0
2015-12-15 15:25:00,48.6,48.67,48.6,48.62,9856.0,42.6715,42.733,42.6715,42.6891,9856.0
2015-12-15 15:30:00,48.62,48.65,48.58,48.59,13559.0,42.6891,42.7155,42.654,42.6628,13559.0
2015-12-15 15:35:00,48.58,48.61,48.5,48.61,14203.0,42.654,42.6803,42.5837,42.6803,14203.0
2015-12-15 15:40:00,48.58,48.66,48.57,48.66,13900.0,42.654,42.7242,42.6452,42.7242,13900.0
2015-12-15 15:45:00,48.67,48.74,48.6,48.71,19206.0,42.733,42.7945,42.6715,42.7681,19206.0
2015-12-15 15:50:00,48.72,48.72,48.61,48.62,29703.0,42.7769,42.7769,42.6803,42.6891,29703.0
2015-12-15 15:55:00,48.63,48.73,48.62,48.69,71966.0,42.6979,42.7857,42.6891,42.7506,71966.0
2015-12-16 09:30:00,49.15,49.51,48.75,49.51,12313.0,43.1545,43.4705,42.8033,43.4705,12313.0
2015-12-16 09:35:00,49.43,49.57,49.28,49.5,6429.0,43.4003,43.5232,43.2686,43.4618,6429.0
2015-12-16 09:40:00,49.45,49.95,49.4,49.93,8420.0,43.4179,43.8569,43.374,43.8393,8420.0
2015-12-16 09:45:00,49.96,50.2,49.93,50.19,13269.0,43.8657,44.0764,43.8393,44.0676,13269.0
2015-12-16 09:50:00,50.2,50.78,50.18,50.75,29136.0,44.0764,44.5856,44.0588,44.5593,29136.0
2015-12-16 09:55:00,50.75,51.02,50.75,50.99,32553.0,44.5593,44.7963,44.5593,44.77,32553.0
2015-12-16 10:00:00,50.99,50.99,50.41,50.43,37285.0,44.77,44.77,44.2608,44.2783,37285.0
2015-12-16 10:05:00,50.43,50.61,50.34,50.57,20173.0,44.2783,44.4364,44.1993,44.4012,20173.0
2015-12-16 10:10:00,50.55,50.67,50.43,50.48,41824.0,44.3837,44.489,44.2783,44.3222,41824.0
2015-12-16 10:15:00,50.51,50.63,50.46,50.55,23676.0,44.3486,44.4539,44.3047,44.3837,23676.0
2015-12-16 10:20:00,50.59,50.68,50.56,50.68,21918.0,44.4188,44.4978,44.3925,44.4978,21918.0
2015-12-16 10:25:00,50.64,50.7,50.6,50.61,13054.0,44.4627,44.5154,44.4276,44.4364,13054.0
2015-12-16 10:30:00,50.6,50.72,50.44,50.58,48256.0,44.4276,44.5329,44.2871,44.41,48256.0
2015-12-16 10:35:00,50.58,50.66,50.53,50.58,37707.0,44.41,44.4803,44.3661,44.41,37707.0
2015-12-16 10:40:00,50.55,50.59,50.4,50.43,12297.0,44.3837,44.4188,44.252,44.2783,12297.0
2015-12-16 10:45:00,50.42,50.61,50.37,50.57,8325.0,44.2695,44.4364,44.2256,44.4012,8325.0
2015-12-16 10:50:00,50.54,50.56,50.44,50.45,8206.0,44.3749,44.3925,44.2871,44.2959,8206.0
2015-12-16 10:55:00,50.47,50.57,50.47,50.53,11450.0,44.3134,44.4012,44.3134,44.3661,11450.0
2015-12-16 11:00:00,50.5,50.68,50.38,50.38,37146.0,44.3398,44.4978,44.2344,44.2344,37146.0
2015-12-16 11:05:00,50.37,50.45,50.07,50.07,25304.0,44.2256,44.2959,43.9622,43.9622,25304.0
2015-12-16 11:10:00,50.05,50.29,50.05,50.29,5303.0,43.9447,44.1554,43.9447,44.1554,5303.0
2015-12-16 11:15:00,50.33,50.34,50.21,50.22,6298.0,44.1905,44.1993,44.0852,44.0939,6298.0
2015-12-16 11:20:00,50.21,50.23,50.13,50.21,10512.0,44.0852,44.1027,44.0149,44.0852,10512.0
2015-12-16 11:25:00,50.19,50.33,50.13,50.23,32741.0,44.0676,44.1905,44.0149,44.1027,32741.0
2015-12-16 11:30:00,50.2,50.26,50.05,50.17,21712.0,44.0764,44.1291,43.9447,44.05,21712.0
2015-12-16 11:35:00,50.17,50.42,50.17,50.38,11487.0,44.05,44.2695,44.05,44.2344,11487.0
2015-12-16 11:40:00,50.39,50.41,50.28,50.33,8814.0,44.2432,44.2608,44.1466,44.1905,8814.0
2015-12-16 11:45:00,50.27,50.45,50.25,50.41,6900.0,44.1378,44.2959,44.1203,44.2608,6900.0
2015-12-16 11:50:00,50.4,50.59,50.4,50.55,11599.0,44.252,44.4188,44.252,44.3837,11599.0
2015-12-16 11:55:00,50.56,50.76,50.56,50.75,31787.0,44.3925,44.5681,44.3925,44.5593,31787.0
2015-12-16 12:00:00,50.73,50.75,50.64,50.75,20560.0,44.5417,44.5593,44.4627,44.5593,20560.0
2015-12-16 12:05:00,50.78,50.91,50.73,50.86,14301.0,44.5856,44.6998,44.5417,44.6559,14301.0
2015-12-16 12:10:00,50.86,50.99,50.86,50.92,13225.0,44.6559,44.77,44.6559,44.7085,13225.0
2015-12-16 12:15:00,50.91,50.92,50.67,50.68,14452.0,44.6998,44.7085,44.489,44.4978,14452.0
2015-12-16 12:20:00,50.67,50.78,50.66,50.73,15003.0,44.489,44.5856,44.4803,44.5417,15003.0
2015-12-16 12:25:00,50.73,50.94,50.71,50.92,16969.0,44.5417,44.7261,44.5242,44.7085,16969.0
2015-12-16 12:30:00,50.92,50.92,50.68,50.7,48788.0,44.7085,44.7085,44.4978,44.5154,48788.0
2015-12-16 12:35:00,50.68,50.83,50.67,50.72,9603.0,44.4978,44.6295,44.489,44.5329,9603.0
2015-12-16 12:40:00,50.73,50.8,50.66,50.79,10314.0,44.5417,44.6032,44.4803,44.5944,10314.0
2015-12-16 12:45:00,50.79,50.84,50.66,50.69,29567.0,44.5944,44.6383,44.4803,44.5066,29567.0
2015-12-16 12:50:00,50.69,50.77,50.69,50.71,9275.0,44.5066,44.5768,44.5066,44.5242,9275.0
2015-12-16 12:55:00,50.71,50.8,50.66,50.7,9500.0,44.5242,44.6032,44.4803,44.5154,9500.0
2015-12-16 13:00:00,50.7,50.76,50.6,50.67,16921.0,44.5154,44.5681,44.4276,44.489,16921.0
2015-12-16 13:05:00,50.67,50.75,50.63,50.74,9928.0,44.489,44.5593,44.4539,44.5505,9928.0
2015-12-16 13:10:00,50.75,50.75,50.64,50.69,7288.0,44.5593,44.5593,44.4627,44.5066,7288.0
2015-12-16 13:15:00,50.69,50.69,50.45,50.53,13132.0,44.5066,44.5066,44.2959,44.3661,13132.0
2015-12-16 13:20:00,50.49,50.63,50.49,50.6,14275.0,44.331,44.4539,44.331,44.4276,14275.0
2015-12-16 13:25:00,50.62,50.71,50.54,50.6,10314.0,44.4451,44.5242,44.3749,44.4276,10314.0
2015-12-16 13:30:00,50.6,50.73,50.57,50.68,10113.0,44.4276,44.5417,44.4012,44.4978,10113.0
2015-12-16 13:35:00,50.65,50.86,50.57,50.69,13587.0,44.4715,44.6559,44.4012,44.5066,13587.0
2015-12-16 13:40:00,50.72,50.78,50.69,50.74,6647.0,44.5329,44.5856,44.5066,44.5505,6647.0
2015-12-16 13:45:00,50.76,50.96,50.75,50.94,10277.0,44.5681,44.7437,44.5593,44.7261,10277.0
2015-12-16 13:50:00,50.96,50.99,50.9,50.96,11939.0,44.7437,44.77,44.691,44.7437,11939.0
2015-12-16 13:55:00,50.94,51.16,50.93,51.14,18072.0,44.7261,44.9193,44.7173,44.9017,18072.0
2015-12-16 14:00:00,51.14,51.21,50.74,51.08,27052.0,44.9017,44.9632,44.5505,44.849,27052.0
2015-12-16 14:05:00,51.11,51.16,51.02,51.02,12736.0,44.8754,44.9193,44.7963,44.7963,12736.0
2015-12-16 14:10:00,51.0,51.05,50.93,51.03,23890.0,44.7788,44.8227,44.7173,44.8051,23890.0
2015-12-16 14:15:00,51.05,51.14,50.94,51.0,13138.0,44.8227,44.9017,44.7261,44.7788,13138.0
2015-12-16 14:20:00,51.0,51.09,50.96,51.02,21540.0,44.7788,44.8578,44.7437,44.7963,21540.0
2015-12-16 14:25:00,51.02,51.05,50.94,51.03,16451.0,44.7963,44.8227,44.7261,44.8051,16451.0
2015-12-16 14:30:00,51.01,51.12,50.92,51.11,16646.0,44.7876,44.8841,44.7085,44.8754,16646.0
2015-12-16 14:35:00,51.13,51.16,51.06,51.11,21204.0,44.8929,44.9193,44.8315,44.8754,21204.0
2015-12-16 14:40:00,51.1,51.39,51.07,51.33,19831.0,44.8666,45.1212,44.8402,45.0685,19831.0
2015-12-16 14:45:00,51.29,51.39,51.15,51.31,17632.0,45.0334,45.1212,44.9105,45.051,17632.0
2015-12-16 14:50:00,51.3,51.45,51.28,51.45,18677.0,45.0422,45.1739,45.0246,45.1739,18677.0
2015-12-16 14:55:00,51.45,51.68,51.43,51.66,25281.0,45.1739,45.3758,45.1563,45.3583,25281.0
2015-12-16 15:00:00,51.65,51.67,51.49,51.62,25647.0,45.3495,45.3671,45.209,45.3232,25647.0
2015-12-16 15:05:00,51.64,51.66,51.48,51.52,32284.0,45.3407,45.3583,45.2002,45.2354,32284.0
2015-12-16 15:10:00,51.54,51.56,51.46,51.55,27587.0,45.2529,45.2705,45.1827,45.2617,27587.0
2015-12-16 15:15:00,51.54,51.63,51.54,51.62,20005.0,45.2529,45.3319,45.2529,45.3232,20005.0
2015-12-16 15:20:00,51.62,51.71,51.62,51.7,23613.0,45.3232,45.4022,45.3232,45.3934,23613.0
2015-12-16 15:25:00,51.7,51.86,51.67,51.86,29749.0,45.3934,45.5339,45.3671,45.5339,29749.0
2015-12-16 15:30:00,51.85,51.89,51.8,51.89,23559.0,45.5251,45.5602,45.4812,45.5602,23559.0
2015-12-16 15:35:00,51.89,51.97,51.84,51.9,40308.0,45.5602,45.6305,45.5163,45.569,40308.0
2015-12-16 15:40:00,51.88,51.93,51.85,51.87,34342.0,45.5514,45.5953,45.5251,45.5427,34342.0
2015-12-16 15:45:00,51.87,51.98,51.8,51.87,63475.0,45.5427,45.6392,45.4812,45.5427,63475.0
2015-12-16 15:50:00,51.87,52.06,51.87,52.01,77693.0,45.5427,45.7095,45.5427,45.6656,77693.0
2015-12-16 15:55:00,52.02,52.04,51.77,51.83,271358.0,45.6744,45.6919,45.4549,45.5075,271358.0
2015-12-17 09:30:00,51.99,53.1,51.6,51.99,12708.0,45.648,46.6226,45.3056,45.648,12708.0
2015-12-17 09:35:00,51.81,52.24,51.77,52.17,17798.0,45.49,45.8675,45.4549,45.8061,17798.0
2015-12-17 09:40:00,52.16,52.16,51.33,51.33,7998.0,45.7973,45.7973,45.0685,45.0685,7998.0
2015-12-17 09:45:00,51.34,51.82,51.34,51.73,14238.0,45.0773,45.4988,45.0773,45.4197,14238.0
2015-12-17 09:50:00,51.69,52.0,51.51,52.0,52068.0,45.3846,45.6568,45.2266,45.6568,52068.0
2015-12-17 09:55:00,51.99,52.38,51.99,52.38,15581.0,45.648,45.9904,45.648,45.9904,15581.0
2015-12-17 10:00:00,52.34,52.34,51.89,51.97,10300.0,45.9553,45.9553,45.5602,45.6305,10300.0
2015-12-17 10:05:00,51.92,52.12,51.84,52.09,21225.0,45.5866,45.7622,45.5163,45.7358,21225.0
2015-12-17 10:10:00,52.11,52.12,51.92,52.04,8822.0,45.7534,45.7622,45.5866,45.6919,8822.0
2015-12-17 10:15:00,52.02,52.13,51.88,52.01,22375.0,45.6744,45.7709,45.5514,45.6656,22375.0
2015-12-17 10:20:00,52.01,52.09,51.93,52.02,17365.0,45.6656,45.7358,45.5953,45.6744,17365.0
2015-12-17 10:25:00,52.01,52.08,51.97,52.04,14911.0,45.6656,45.727,45.6305,45.6919,14911.0
2015-12-17 10:30:00,52.12,52.18,52.02,52.14,21212.0,45.7622,45.8148,45.6744,45.7797,21212.0
2015-12-17 10:35:00,52.14,52.22,52.11,52.19,5350.0,45.7797,45.85,45.7534,45.8236,5350.0
2015-12-17 10:40:00,52.18,52.18,51.78,51.78,21998.0,45.8148,45.8148,45.4636,45.4636,21998.0
2015-12-17 10:45:00,51.76,51.77,51.67,51.67,15400.0,45.4461,45.4549,45.3671,45.3671,15400.0
2015-12-17 10:50:00,51.67,51.77,51.67,51.72,10482.0,45.3671,45.4549,45.3671,45.411,10482.0
2015-12-17 10:55:00,51.72,51.72,51.42,51.52,9742.0,45.411,45.411,45.1476,45.2354,9742.0
2015-12-17 11:00:00,51.47,51.56,51.43,51.51,4723.0,45.1915,45.2705,45.1563,45.2266,4723.0
2015-12-17 11:05:00,51.51,51.59,51.46,51.59,8881.0,45.2266,45.2968,45.1827,45.2968,8881.0
2015-12-17 11:10:00,51.58,51.71,51.58,51.66,5300.0,45.288,45.4022,45.288,45.3583,5300.0
2015-12-17 11:15:00,51.69,51.71,51.43,51.43,6987.0,45.3846,45.4022,45.1563,45.1563,6987.0
2015-12-17 11:20:00,51.4,51.51,51.33,51.46,16476.0,45.13,45.2266,45.0685,45.1827,16476.0
2015-12-17 11:25:00,51.46,51.76,51.44,51.71,38372.0,45.1827,45.4461,45.1651,45.4022,38372.0
2015-12-17 11:30:00,51.69,51.72,51.66,51.71,13758.0,45.3846,45.411,45.3583,45.4022,13758.0
2015-12-17 11:35:00,51.71,51.96,51.71,51.95,4879.0,45.4022,45.6217,45.4022,45.6129,4879.0
2015-12-17 11:40:00,51.93,52.12,51.91,52.01,7000.0,45.5953,45.7622,45.5778,45.6656,7000.0
2015-12-17 11:45:00,52.03,52.1,52.02,52.09,3743.0,45.6831,45.7446,45.6744,45.7358,3743.0
2015-12-17 11:50:00,52.08,52.1,52.03,52.04,3233.0,45.727,45.7446,45.6831,45.6919,3233.0
2015-12-17 11:55:00,52.01,52.1,51.9,51.9,4000.0,45.6656,45.7446,45.569,45.569,4000.0
2015-12-17 12:00:00,51.9,51.93,51.75,51.78,2448.0,45.569,45.5953,45.4373,45.4636,2448.0
2015-12-17 12:05:00,51.75,51.95,51.67,51.91,8458.0,45.4373,45.6129,45.3671,45.5778,8458.0
2015-12-17 12:10:00,51.89,51.95,51.88,51.93,3400.0,45.5602,45.6129,45.5514,45.5953,3400.0
2015-12-17 12:15:00,51.93,52.18,51.93,52.14,23002.0,45.5953,45.8148,45.5953,45.7797,23002.0
2015-12-17 12:20:00,52.13,52.18,52.07,52.14,7100.0,45.7709,45.8148,45.7183,45.7797,7100.0
2015-12-17 12:25:00,52.11,52.12,51.98,52.04,4419.0,45.7534,45.7622,45.6392,45.6919,4419.0
2015-12-17 12:30:00,52.0,52.07,51.95,52.02,20937.0,45.6568,45.7183,45.6129,45.6744,20937.0
2015-12-17 12:35:00,52.02,52.03,51.92,51.93,8472.0,45.6744,45.6831,45.5866,45.5953,8472.0
2015-12-17 12:40:00,51.93,52.04,51.87,52.01,22674.0,45.5953,45.6919,45.5427,45.6656,22674.0
2015-12-17 12:45:00,51.98,52.07,51.88,51.93,16956.0,45.6392,45.7183,45.5514,45.5953,16956.0
2015-12-17 12:50:00,51.93,52.07,51.9,52.07,16074.0,45.5953,45.7183,45.569,45.7183,16074.0
2015-12-17 12:55:00,52.07,52.09,52.0,52.01,28125.0,45.7183,45.7358,45.6568,45.6656,28125.0
2015-12-17 13:00:00,52.01,52.01,51.89,51.93,17025.0,45.6656,45.6656,45.5602,45.5953,17025.0
2015-12-17 13:05:00,51.92,51.99,51.9,51.95,6944.0,45.5866,45.648,45.569,45.6129,6944.0
2015-12-17 13:10:00,51.96,52.01,51.9,51.9,7742.0,45.6217,45.6656,45.569,45.569,7742.0
2015-12-17 13:15:00,51.94,52.03,51.93,52.03,12694.0,45.6041,45.6831,45.5953,45.6831,12694.0
2015-12-17 13:20:00,52.05,52.22,52.05,52.2,13901.0,45.7007,45.85,45.7007,45.8324,13901.0
2015-12-17 13:25:00,52.22,52.27,52.18,52.19,6605.0,45.85,45.8939,45.8148,45.8236,6605.0
2015-12-17 13:30:00,52.19,52.2,52.11,52.19,4396.0,45.8236,45.8324,45.7534,45.8236,4396.0
2015-12-17 13:35:00,52.2,52.21,52.09,52.11,12082.0,45.8324,45.8412,45.7358,45.7534,12082.0
2015-12-17 13:40:00,52.1,52.24,52.04,52.24,2836.0,45.7446,45.8675,45.6919,45.8675,2836.0
2015-12-17 13:45:00,52.24,52.33,52.24,52.3,5460.0,45.8675,45.9465,45.8675,45.9202,5460.0
2015-12-17 13:50:00,52.29,52.41,52.29,52.41,12852.0,45.9114,46.0168,45.9114,46.0168,12852.0
2015-12-17 13:55:00,52.42,52.54,52.4,52.53,10715.0,46.0256,46.1309,46.008,46.1222,10715.0
2015-12-17 14:00:00,52.53,52.55,52.48,52.54,8063.0,46.1222,46.1397,46.0782,46.1309,8063.0
2015-12-17 14:05:00,52.55,52.65,52.53,52.64,20906.0,46.1397,46.2275,46.1222,46.2187,20906.0
2015-12-17 14:10:00,52.64,52.67,52.6,52.66,22630.0,46.2187,46.2451,46.1836,46.2363,22630.0
2015-12-17 14:15:00,52.66,52.7,52.65,52.7,11564.0,46.2363,46.2714,46.2275,46.2714,11564.0
2015-12-17 14:20:00,52.71,52.73,52.65,52.68,9539.0,46.2802,46.2978,46.2275,46.2539,9539.0
2015-12-17 14:25:00,52.68,52.75,52.64,52.66,18377.0,46.2539,46.3153,46.2187,46.2363,18377.0
2015-12-17 14:30:00,52.65,52.85,52.65,52.84,26363.0,46.2275,46.4031,46.2275,46.3943,26363.0
2015-12-17 14:35:00,52.83,52.89,52.78,52.89,22976.0,46.3856,46.4382,46.3417,46.4382,22976.0
2015-12-17 14:40:00,52.88,52.88,52.65,52.77,27036.0,46.4295,46.4295,46.2275,46.3329,27036.0
2015-12-17 14:45:00,52.76,52.82,52.66,52.76,26248.0,46.3241,46.3768,46.2363,46.3241,26248.0
2015-12-17 14:50:00,52.77,52.85,52.65,52.82,18802.0,46.3329,46.4031,46.2275,46.3768,18802.0
2015-12-17 14:55:00,52.81,52.84,52.79,52.83,19753.0,46.368,46.3943,46.3504,46.3856,19753.0
2015-12-17 15:00:00,52.83,52.87,52.8,52.82,20630.0,46.3856,46.4207,46.3592,46.3768,20630.0
2015-12-17 15:05:00,52.8,52.84,52.77,52.83,15787.0,46.3592,46.3943,46.3329,46.3856,15787.0
2015-12-17 15:10:00,52.83,52.88,52.79,52.88,33482.0,46.3856,46.4295,46.3504,46.4295,33482.0
2015-12-17 15:15:00,52.87,52.87,52.6,52.6,17887.0,46.4207,46.4207,46.1836,46.1836,17887.0
2015-12-17 15:20:00,52.6,52.68,52.55,52.68,20474.0,46.1836,46.2539,46.1397,46.2539,20474.0
2015-12-17 15:25:00,52.66,52.74,52.63,52.73,24673.0,46.2363,46.3065,46.21,46.2978,24673.0
2015-12-17 15:30:00,52.73,52.77,52.65,52.76,23263.0,46.2978,46.3329,46.2275,46.3241,23263.0
2015-12-17 15:35:00,52.76,52.79,52.68,52.68,20347.0,46.3241,46.3504,46.2539,46.2539,20347.0
2015-12-17 15:40:00,52.64,52.78,52.62,52.7,41716.0,46.2187,46.3417,46.2012,46.2714,41716.0
2015-12-17 15:45:00,52.7,52.7,52.65,52.66,51823.0,46.2714,46.2714,46.2275,46.2363,51823.0
2015-12-17 15:50:00,52.66,52.67,52.63,52.63,82654.0,46.2363,46.2451,46.21,46.21,82654.0
2015-12-17 15:55:00,52.63,52.63,52.4,52.41,121988.0,46.21,46.21,46.008,46.0168,121988.0
2015-12-18 09:30:00,52.01,52.58,51.96,52.58,173876.0,45.6656,46.1661,45.6217,46.1661,173876.0
2015-12-18 09:35:00,52.52,52.54,52.35,52.42,14862.0,46.1134,46.1309,45.9641,46.0256,14862.0
2015-12-18 09:40:00,52.34,52.48,52.22,52.32,11191.0,45.9553,46.0782,45.85,45.9378,11191.0
2015-12-18 09:45:00,52.36,52.84,52.28,52.57,15715.0,45.9729,46.3943,45.9026,46.1573,15715.0
2015-12-18 09:50:00,52.57,53.14,52.57,53.1,25104.0,46.1573,46.6577,46.1573,46.6226,25104.0
2015-12-18 09:55:00,53.16,53.31,53.01,53.09,16219.0,46.6753,46.807,46.5436,46.6138,16219.0
2015-12-18 10:00:00,53.1,53.11,52.65,52.65,7318.0,46.6226,46.6314,46.2275,46.2275,7318.0
2015-12-18 10:05:00,52.62,52.62,52.31,52.31,20235.0,46.2012,46.2012,45.929,45.929,20235.0
2015-12-18 10:10:00,52.31,52.32,51.92,51.97,6797.0,45.929,45.9378,45.5866,45.6305,6797.0
2015-12-18 10:15:00,51.9,52.43,51.82,52.37,16978.0,45.569,46.0343,45.4988,45.9817,16978.0
2015-12-18 10:20:00,52.36,52.55,52.36,52.53,9812.0,45.9729,46.1397,45.9729,46.1222,9812.0
2015-12-18 10:25:00,52.5,52.5,52.25,52.25,4533.0,46.0958,46.0958,45.8763,45.8763,4533.0
2015-12-18 10:30:00,52.31,52.4,52.13,52.4,10300.0,45.929,46.008,45.7709,46.008,10300.0
2015-12-18 10:35:00,52.36,52.52,52.31,52.31,7943.0,45.9729,46.1134,45.929,45.929,7943.0
2015-12-18 10:40:00,52.29,52.31,52.11,52.19,8158.0,45.9114,45.929,45.7534,45.8236,8158.0
2015-12-18 10:45:00,52.18,52.32,52.15,52.21,12675.0,45.8148,45.9378,45.7885,45.8412,12675.0
2015-12-18 10:50:00,52.21,52.27,52.14,52.26,7865.0,45.8412,45.8939,45.7797,45.8851,7865.0
2015-12-18 10:55:00,52.26,52.36,52.18,52.25,9645.0,45.8851,45.9729,45.8148,45.8763,9645.0
2015-12-18 11:00:00,52.21,52.26,52.09,52.21,7340.0,45.8412,45.8851,45.7358,45.8412,7340.0
2015-12-18 11:05:00,52.23,52.28,52.2,52.25,9375.0,45.8587,45.9026,45.8324,45.8763,9375.0
2015-12-18 11:10:00,52.21,52.24,52.14,52.21,9840.0,45.8412,45.8675,45.7797,45.8412,9840.0
2015-12-18 11:15:00,52.16,52.16,51.96,51.96,7237.0,45.7973,45.7973,45.6217,45.6217,7237.0
2015-12-18 11:20:00,52.01,52.01,51.79,51.95,12373.0,45.6656,45.6656,45.4724,45.6129,12373.0
2015-12-18 11:25:00,51.96,52.12,51.93,52.08,9836.0,45.6217,45.7622,45.5953,45.727,9836.0
2015-12-18 11:30:00,52.05,52.05,51.95,51.99,14300.0,45.7007,45.7007,45.6129,45.648,14300.0
2015-12-18 11:35:00,51.97,52.05,51.89,52.04,5300.0,45.6305,45.7007,45.5602,45.6919,5300.0
2015-12-18 11:40:00,52.06,52.13,51.99,52.08,9801.0,45.7095,45.7709,45.648,45.727,9801.0
2015-12-18 11:45:00,52.08,52.13,51.93,51.95,4600.0,45.727,45.7709,45.5953,45.6129,4600.0
2015-12-18 11:50:00,51.98,51.99,51.92,51.93,3400.0,45.6392,45.648,45.5866,45.5953,3400.0
2015-12-18 11:55:00,51.92,51.95,51.84,51.9,10614.0,45.5866,45.6129,45.5163,45.569,10614.0
2015-12-18 12:00:00,51.86,51.88,51.82,51.88,12179.0,45.5339,45.5514,45.4988,45.5514,12179.0
2015-12-18 12:05:00,51.88,51.98,51.87,51.96,5200.0,45.5514,45.6392,45.5427,45.6217,5200.0
2015-12-18 12:10:00,51.94,51.98,51.85,51.85,8540.0,45.6041,45.6392,45.5251,45.5251,8540.0
2015-12-18 12:15:00,51.82,51.92,51.73,51.74,8324.0,45.4988,45.5866,45.4197,45.4285,8324.0
2015-12-18 12:20:00,51.74,51.91,51.68,51.71,17767.0,45.4285,45.5778,45.3758,45.4022,17767.0
2015-12-18 12:25:00,51.66,51.82,51.61,51.79,11843.0,45.3583,45.4988,45.3144,45.4724,11843.0
2015-12-18 12:30:00,51.77,51.81,51.71,51.73,5700.0,45.4549,45.49,45.4022,45.4197,5700.0
2015-12-18 12:35:00,51.7,51.73,51.54,51.54,5160.0,45.3934,45.4197,45.2529,45.2529,5160.0
2015-12-18 12:40:00,51.55,51.71,51.55,51.71,3000.0,45.2617,45.4022,45.2617,45.4022,3000.0
2015-12-18 12:45:00,51.68,51.69,51.5,51.56,8529.0,45.3758,45.3846,45.2178,45.2705,8529.0
2015-12-18 12:50:00,51.59,51.59,51.43,51.49,3950.0,45.2968,45.2968,45.1563,45.209,3950.0
2015-12-18 12:55:00,51.51,51.61,51.51,51.54,2700.0,45.2266,45.3144,45.2266,45.2529,2700.0
2015-12-18 13:00:00,51.58,51.58,51.46,51.51,7822.0,45.288,45.288,45.1827,45.2266,7822.0
2015-12-18 13:05:00,51.57,51.64,51.56,51.58,6164.0,45.2793,45.3407,45.2705,45.288,6164.0
2015-12-18 13:10:00,51.58,51.61,51.55,51.6,4500.0,45.288,45.3144,45.2617,45.3056,4500.0
2015-12-18 13:15:00,51.58,51.58,51.48,51.48,5000.0,45.288,45.288,45.2002,45.2002,5000.0
2015-12-18 13:20:00,51.48,51.48,51.33,51.41,8544.0,45.2002,45.2002,45.0685,45.1388,8544.0
2015-12-18 13:25:00,51.41,51.49,51.37,51.4,5333.0,45.1388,45.209,45.1037,45.13,5333.0
2015-12-18 13:30:00,51.41,51.44,51.37,51.41,5309.0,45.1388,45.1651,45.1037,45.1388,5309.0
2015-12-18 13:35:00,51.41,51.44,51.31,51.31,7807.0,45.1388,45.1651,45.051,45.051,7807.0
2015-12-18 13:40:00,51.33,51.45,51.33,51.41,5954.0,45.0685,45.1739,45.0685,45.1388,5954.0
2015-12-18 13:45:00,51.39,51.43,51.33,51.34,6505.0,45.1212,45.1563,45.0685,45.0773,6505.0
2015-12-18 13:50:00,51.34,51.38,51.32,51.33,7063.0,45.0773,45.1124,45.0598,45.0685,7063.0
2015-12-18 13:55:00,51.3,51.43,51.29,51.39,9000.0,45.0422,45.1563,45.0334,45.1212,9000.0
2015-12-18 14:00:00,51.39,51.5,51.39,51.45,8050.0,45.1212,45.2178,45.1212,45.1739,8050.0
2015-12-18 14:05:00,51.45,51.68,51.45,51.66,12942.0,45.1739,45.3758,45.1739,45.3583,12942.0
2015-12-18 14:10:00,51.67,51.7,51.63,51.63,10541.0,45.3671,45.3934,45.3319,45.3319,10541.0
2015-12-18 14:15:00,51.64,51.67,51.59,51.63,7059.0,45.3407,45.3671,45.2968,45.3319,7059.0
2015-12-18 14:20:00,51.64,51.78,51.64,51.78,6976.0,45.3407,45.4636,45.3407,45.4636,6976.0
2015-12-18 14:25:00,51.77,51.81,51.74,51.8,9200.0,45.4549,45.49,45.4285,45.4812,9200.0
2015-12-18 14:30:00,51.79,51.82,51.73,51.75,6104.0,45.4724,45.4988,45.4197,45.4373,6104.0
2015-12-18 14:35:00,51.73,51.73,51.64,51.66,6544.0,45.4197,45.4197,45.3407,45.3583,6544.0
2015-12-18 14:40:00,51.65,51.67,51.46,51.49,8214.0,45.3495,45.3671,45.1827,45.209,8214.0
2015-12-18 14:45:00,51.49,51.64,51.49,51.6,11586.0,45.209,45.3407,45.209,45.3056,11586.0
2015-12-18 14:50:00,51.62,51.66,51.61,51.63,7100.0,45.3232,45.3583,45.3144,45.3319,7100.0
2015-12-18 14:55:00,51.64,51.66,51.6,51.65,4857.0,45.3407,45.3583,45.3056,45.3495,4857.0
2015-12-18 15:00:00,51.63,51.67,51.63,51.63,9410.0,45.3319,45.3671,45.3319,45.3319,9410.0
2015-12-18 15:05:00,51.62,51.63,51.54,51.58,13287.0,45.3232,45.3319,45.2529,45.288,13287.0
2015-12-18 15:10:00,51.59,51.59,51.52,51.58,14375.0,45.2968,45.2968,45.2354,45.288,14375.0
2015-12-18 15:15:00,51.57,51.58,51.5,51.54,14923.0,45.2793,45.288,45.2178,45.2529,14923.0
2015-12-18 15:20:00,51.54,51.55,51.41,51.41,6804.0,45.2529,45.2617,45.1388,45.1388,6804.0
2015-12-18 15:25:00,51.43,51.5,51.43,51.47,16592.0,45.1563,45.2178,45.1563,45.1915,16592.0
2015-12-18 15:30:00,51.46,51.59,51.46,51.57,21651.0,45.1827,45.2968,45.1827,45.2793,21651.0
2015-12-18 15:35:00,51.56,51.56,51.51,51.51,18535.0,45.2705,45.2705,45.2266,45.2266,18535.0
2015-12-18 15:40:00,51.49,51.5,51.41,51.49,33027.0,45.209,45.2178,45.1388,45.209,33027.0
2015-12-18 15:45:00,51.47,51.48,51.29,51.31,89458.0,45.1915,45.2002,45.0334,45.051,89458.0
2015-12-18 15:50:00,51.3,51.37,51.15,51.15,47513.0,45.0422,45.1037,44.9105,44.9105,47513.0
2015-12-18 15:55:00,51.14,51.33,50.97,51.19,426633.0,44.9017,45.0685,44.7524,44.9456,426633.0
2015-12-21 09:30:00,51.6,51.82,51.44,51.82,8531.0,45.3056,45.4988,45.1651,45.4988,8531.0
2015-12-21 09:35:00,51.76,51.87,51.25,51.25,11268.0,45.4461,45.5427,44.9983,44.9983,11268.0
2015-12-21 09:40:00,51.12,51.57,51.04,51.53,31113.0,44.8841,45.2793,44.8139,45.2441,31113.0
2015-12-21 09:45:00,51.58,51.71,51.32,51.53,23485.0,45.288,45.4022,45.0598,45.2441,23485.0
2015-12-21 09:50:00,51.57,51.57,51.25,51.36,12149.0,45.2793,45.2793,44.9983,45.0949,12149.0
2015-12-21 09:55:00,51.39,51.39,51.31,51.38,1619.0,45.1212,45.1212,45.051,45.1124,1619.0
2015-12-21 10:00:00,51.39,51.5,51.34,51.47,12257.0,45.1212,45.2178,45.0773,45.1915,12257.0
2015-12-21 10:05:00,51.47,51.61,51.45,51.61,4836.0,45.1915,45.3144,45.1739,45.3144,4836.0
2015-12-21 10:10:00,51.57,51.66,51.55,51.65,10411.0,45.2793,45.3583,45.2617,45.3495,10411.0
2015-12-21 10:15:00,51.63,51.63,51.42,51.46,25834.0,45.3319,45.3319,45.1476,45.1827,25834.0
2015-12-21 10:20:00,51.46,51.53,51.42,51.51,4550.0,45.1827,45.2441,45.1476,45.2266,4550.0
2015-12-21 10:25:00,51.51,51.51,51.36,51.39,4896.0,45.2266,45.2266,45.0949,45.1212,4896.0
2015-12-21 10:30:00,51.41,51.59,51.4,51.59,7840.0,45.1388,45.2968,45.13,45.2968,7840.0
2015-12-21 10:35:00,51.59,51.62,51.54,51.6,5500.0,45.2968,45.3232,45.2529,45.3056,5500.0
2015-12-21 10:40:00,51.6,51.74,51.57,51.74,7875.0,45.3056,45.4285,45.2793,45.4285,7875.0
2015-12-21 10:45:00,51.68,51.78,51.62,51.66,2100.0,45.3758,45.4636,45.3232,45.3583,2100.0
2015-12-21 10:50:00,51.63,51.69,51.6,51.63,17312.0,45.3319,45.3846,45.3056,45.3319,17312.0
2015-12-21 10:55:00,51.63,51.65,51.56,51.61,8311.0,45.3319,45.3495,45.2705,45.3144,8311.0
2015-12-21 11:00:00,51.61,51.61,51.44,51.47,5200.0,45.3144,45.3144,45.1651,45.1915,5200.0
2015-12-21 11:05:00,51.48,51.48,51.19,51.22,17703.0,45.2002,45.2002,44.9456,44.9719,17703.0
2015-12-21 11:10:00,51.22,51.24,51.02,51.05,13802.0,44.9719,44.9895,44.7963,44.8227,13802.0
2015-12-21 11:15:00,51.05,51.09,50.95,50.95,7000.0,44.8227,44.8578,44.7349,44.7349,7000.0
2015-12-21 11:20:00,50.94,51.14,50.93,51.0,6573.0,44.7261,44.9017,44.7173,44.7788,6573.0
2015-12-21 11:25:00,50.97,50.97,50.87,50.91,4821.0,44.7524,44.7524,44.6646,44.6998,4821.0
2015-12-21 11:30:00,50.87,50.94,50.82,50.93,9948.0,44.6646,44.7261,44.6207,44.7173,9948.0
2015-12-21 11:35:00,50.95,51.14,50.95,51.08,7710.0,44.7349,44.9017,44.7349,44.849,7710.0
2015-12-21 11:40:00,51.05,51.1,51.0,51.08,13700.0,44.8227,44.8666,44.7788,44.849,13700.0
2015-12-21 11:45:00,51.06,51.06,50.88,50.88,3500.0,44.8315,44.8315,44.6734,44.6734,3500.0
2015-12-21 11:50:00,50.87,50.95,50.87,50.92,6597.0,44.6646,44.7349,44.6646,44.7085,6597.0
2015-12-21 11:55:00,50.94,51.04,50.94,50.96,11545.0,44.7261,44.8139,44.7261,44.7437,11545.0
2015-12-21 12:00:00,50.95,51.04,50.89,50.98,14970.0,44.7349,44.8139,44.6822,44.7612,14970.0
2015-12-21 12:05:00,50.99,51.05,50.95,51.0,5603.0,44.77,44.8227,44.7349,44.7788,5603.0
2015-12-21 12:10:00,50.99,51.15,50.98,51.15,2600.0,44.77,44.9105,44.7612,44.9105,2600.0
2015-12-21 12:15:00,51.12,51.12,50.98,51.04,4130.0,44.8841,44.8841,44.7612,44.8139,4130.0
2015-12-21 12:20:00,51.05,51.12,51.05,51.11,2665.0,44.8227,44.8841,44.8227,44.8754,2665.0
2015-12-21 12:25:00,51.1,51.1,50.99,51.03,1500.0,44.8666,44.8666,44.77,44.8051,1500.0
2015-12-21 12:30:00,51.07,51.11,51.07,51.09,1200.0,44.8402,44.8754,44.8402,44.8578,1200.0
2015-12-21 12:35:00,51.06,51.13,51.04,51.06,2800.0,44.8315,44.8929,44.8139,44.8315,2800.0
2015-12-21 12:40:00,51.03,51.06,50.99,51.04,3062.0,44.8051,44.8315,44.77,44.8139,3062.0
2015-12-21 12:45:00,51.02,51.03,50.95,50.97,1500.0,44.7963,44.8051,44.7349,44.7524,1500.0
2015-12-21 12:50:00,50.93,51.06,50.93,51.06,3563.0,44.7173,44.8315,44.7173,44.8315,3563.0
2015-12-21 12:55:00,51.06,51.07,51.02,51.05,1704.0,44.8315,44.8402,44.7963,44.8227,1704.0
2015-12-21 13:00:00,51.06,51.16,51.06,51.16,1800.0,44.8315,44.9193,44.8315,44.9193,1800.0
2015-12-21 13:05:00,51.15,51.15,51.08,51.09,4119.0,44.9105,44.9105,44.849,44.8578,4119.0
2015-12-21 13:10:00,51.1,51.18,51.1,51.17,3067.0,44.8666,44.9368,44.8666,44.928,3067.0
2015-12-21 13:15:00,51.16,51.18,51.08,51.08,4139.0,44.9193,44.9368,44.849,44.849,4139.0
2015-12-21 13:20:00,51.08,51.13,51.08,51.12,1759.0,44.849,44.8929,44.849,44.8841,1759.0
2015-12-21 13:25:00,51.08,51.14,51.08,51.11,4661.0,44.849,44.9017,44.849,44.8754,4661.0
2015-12-21 13:30:00,51.09,51.13,51.08,51.1,3018.0,44.8578,44.8929,44.849,44.8666,3018.0
2015-12-21 13:35:00,51.11,51.14,51.07,51.07,2443.0,44.8754,44.9017,44.8402,44.8402,2443.0
2015-12-21 13:40:00,51.06,51.11,51.06,51.08,1215.0,44.8315,44.8754,44.8315,44.849,1215.0
2015-12-21 13:45:00,51.06,51.08,51.02,51.06,8612.0,44.8315,44.849,44.7963,44.8315,8612.0
2015-12-21 13:50:00,51.06,51.09,51.05,51.07,4812.0,44.8315,44.8578,44.8227,44.8402,4812.0
2015-12-21 13:55:00,51.07,51.07,51.04,51.04,901.0,44.8402,44.8402,44.8139,44.8139,901.0
2015-12-21 14:00:00,51.05,51.1,51.0,51.03,7273.0,44.8227,44.8666,44.7788,44.8051,7273.0
2015-12-21 14:05:00,51.05,51.05,50.99,51.0,4205.0,44.8227,44.8227,44.77,44.7788,4205.0
2015-12-21 14:10:00,51.0,51.0,50.95,50.95,4323.0,44.7788,44.7788,44.7349,44.7349,4323.0
2015-12-21 14:15:00,50.96,51.01,50.85,50.9,15670.0,44.7437,44.7876,44.6471,44.691,15670.0
2015-12-21 14:20:00,50.91,50.93,50.79,50.87,15661.0,44.6998,44.7173,44.5944,44.6646,15661.0
2015-12-21 14:25:00,50.87,50.98,50.81,50.96,8914.0,44.6646,44.7612,44.612,44.7437,8914.0
2015-12-21 14:30:00,50.98,51.05,50.94,51.02,12013.0,44.7612,44.8227,44.7261,44.7963,12013.0
2015-12-21 14:35:00,51.01,51.12,51.0,51.09,8710.0,44.7876,44.8841,44.7788,44.8578,8710.0
2015-12-21 14:40:00,51.12,51.27,51.1,51.27,14878.0,44.8841,45.0159,44.8666,45.0159,14878.0
2015-12-21 14:45:00,51.25,51.37,51.24,51.3,9654.0,44.9983,45.1037,44.9895,45.0422,9654.0
2015-12-21 14:50:00,51.3,51.34,51.27,51.28,9435.0,45.0422,45.0773,45.0159,45.0246,9435.0
2015-12-21 14:55:00,51.3,51.31,51.13,51.14,9442.0,45.0422,45.051,44.8929,44.9017,9442.0
2015-12-21 15:00:00,51.16,51.16,51.09,51.12,4951.0,44.9193,44.9193,44.8578,44.8841,4951.0
2015-12-21 15:05:00,51.13,51.13,50.99,50.99,4072.0,44.8929,44.8929,44.77,44.77,4072.0
2015-12-21 15:10:00,50.99,51.01,50.94,50.96,3800.0,44.77,44.7876,44.7261,44.7437,3800.0
2015-12-21 15:15:00,50.97,51.1,50.97,51.1,13232.0,44.7524,44.8666,44.7524,44.8666,13232.0
2015-12-21 15:20:00,51.1,51.18,51.1,51.15,7200.0,44.8666,44.9368,44.8666,44.9105,7200.0
2015-12-21 15:25:00,51.16,51.19,51.12,51.16,10690.0,44.9193,44.9456,44.8841,44.9193,10690.0
2015-12-21 15:30:00,51.16,51.18,51.11,51.11,7484.0,44.9193,44.9368,44.8754,44.8754,7484.0
2015-12-21 15:35:00,51.1,51.19,51.07,51.15,9789.0,44.8666,44.9456,44.8402,44.9105,9789.0
2015-12-21 15:40:00,51.15,51.23,51.12,51.13,7389.0,44.9105,44.9807,44.8841,44.8929,7389.0
2015-12-21 15:45:00,51.15,51.29,51.14,51.24,15564.0,44.9105,45.0334,44.9017,44.9895,15564.0
2015-12-21 15:50:00,51.27,51.32,51.23,51.31,16321.0,45.0159,45.0598,44.9807,45.051,16321.0
2015-12-21 15:55:00,51.32,51.46,51.31,51.41,49743.0,45.0598,45.1827,45.051,45.1388,49743.0
2015-12-22 09:30:00,51.6,51.85,51.43,51.82,5722.0,45.3056,45.5251,45.1563,45.4988,5722.0
2015-12-22 09:35:00,51.79,52.04,51.78,52.02,9147.0,45.4724,45.6919,45.4636,45.6744,9147.0
2015-12-22 09:40:00,52.1,52.3,51.95,52.01,7301.0,45.7446,45.9202,45.6129,45.6656,7301.0
2015-12-22 09:45:00,52.04,52.04,51.9,52.04,1700.0,45.6919,45.6919,45.569,45.6919,1700.0
2015-12-22 09:50:00,51.97,52.09,51.92,52.09,8860.0,45.6305,45.7358,45.5866,45.7358,8860.0
2015-12-22 09:55:00,52.19,52.43,52.14,52.43,5266.0,45.8236,46.0343,45.7797,46.0343,5266.0
2015-12-22 10:00:00,52.42,52.49,52.2,52.48,14995.0,46.0256,46.087,45.8324,46.0782,14995.0
2015-12-22 10:05:00,52.47,52.5,52.18,52.41,64059.0,46.0695,46.0958,45.8148,46.0168,64059.0
2015-12-22 10:10:00,52.44,52.64,52.44,52.64,9000.0,46.0431,46.2187,46.0431,46.2187,9000.0
2015-12-22 10:15:00,52.6,52.66,52.39,52.66,9970.0,46.1836,46.2363,45.9992,46.2363,9970.0
2015-12-22 10:20:00,52.69,53.06,52.64,52.96,13637.0,46.2626,46.5875,46.2187,46.4997,13637.0
2015-12-22 10:25:00,52.96,52.96,52.55,52.55,19639.0,46.4997,46.4997,46.1397,46.1397,19639.0
2015-12-22 10:30:00,52.57,52.63,52.55,52.61,2900.0,46.1573,46.21,46.1397,46.1924,2900.0
2015-12-22 10:35:00,52.61,52.63,52.48,52.56,16797.0,46.1924,46.21,46.0782,46.1485,16797.0
2015-12-22 10:40:00,52.57,52.65,52.5,52.5,4500.0,46.1573,46.2275,46.0958,46.0958,4500.0
2015-12-22 10:45:00,52.5,52.57,52.47,52.48,2800.0,46.0958,46.1573,46.0695,46.0782,2800.0
2015-12-22 10:50:00,52.56,52.57,52.45,52.54,9156.0,46.1485,46.1573,46.0519,46.1309,9156.0
2015-12-22 10:55:00,52.62,52.66,52.57,52.66,5500.0,46.2012,46.2363,46.1573,46.2363,5500.0
2015-12-22 11:00:00,52.64,52.79,52.64,52.7,4200.0,46.2187,46.3504,46.2187,46.2714,4200.0
2015-12-22 11:05:00,52.73,52.84,52.7,52.84,17809.0,46.2978,46.3943,46.2714,46.3943,17809.0
2015-12-22 11:10:00,52.84,52.96,52.81,52.96,7943.0,46.3943,46.4997,46.368,46.4997,7943.0
2015-12-22 11:15:00,52.97,52.97,52.91,52.96,7703.0,46.5085,46.5085,46.4558,46.4997,7703.0
2015-12-22 11:20:00,52.96,52.97,52.83,52.84,6700.0,46.4997,46.5085,46.3856,46.3943,6700.0
2015-12-22 11:25:00,52.84,52.9,52.84,52.87,4500.0,46.3943,46.447,46.3943,46.4207,4500.0
2015-12-22 11:30:00,52.84,52.96,52.84,52.91,5881.0,46.3943,46.4997,46.3943,46.4558,5881.0
2015-12-22 11:35:00,52.88,52.99,52.88,52.93,6859.0,46.4295,46.526,46.4295,46.4734,6859.0
2015-12-22 11:40:00,52.93,53.0,52.91,52.91,3100.0,46.4734,46.5348,46.4558,46.4558,3100.0
2015-12-22 11:45:00,52.91,52.97,52.89,52.94,3577.0,46.4558,46.5085,46.4382,46.4821,3577.0
2015-12-22 11:50:00,52.95,53.01,52.94,52.96,4154.0,46.4909,46.5436,46.4821,46.4997,4154.0
2015-12-22 11:55:00,52.96,53.16,52.96,53.14,33000.0,46.4997,46.6753,46.4997,46.6577,33000.0
2015-12-22 12:00:00,53.14,53.31,53.14,53.27,14528.0,46.6577,46.807,46.6577,46.7719,14528.0
2015-12-22 12:05:00,53.31,53.39,53.26,53.39,5763.0,46.807,46.8772,46.7631,46.8772,5763.0
2015-12-22 12:10:00,53.34,53.43,53.3,53.41,16439.0,46.8333,46.9124,46.7982,46.8948,16439.0
2015-12-22 12:15:00,53.4,53.53,53.39,53.51,11535.0,46.886,47.0002,46.8772,46.9826,11535.0
2015-12-22 12:20:00,53.49,53.49,53.42,53.45,4835.0,46.965,46.965,46.9036,46.9299,4835.0
2015-12-22 12:25:00,53.43,53.48,53.42,53.43,4226.0,46.9124,46.9563,46.9036,46.9124,4226.0
2015-12-22 12:30:00,53.41,53.58,53.41,53.54,2400.0,46.8948,47.0441,46.8948,47.0089,2400.0
2015-12-22 12:35:00,53.58,53.62,53.53,53.53,5779.0,47.0441,47.0792,47.0002,47.0002,5779.0
2015-12-22 12:40:00,53.52,53.55,53.36,53.54,8700.0,46.9914,47.0177,46.8509,47.0089,8700.0
2015-12-22 12:45:00,53.55,53.69,53.53,53.68,14576.0,47.0177,47.1406,47.0002,47.1319,14576.0
2015-12-22 12:50:00,53.69,53.74,53.62,53.74,12553.0,47.1406,47.1845,47.0792,47.1845,12553.0
2015-12-22 12:55:00,53.74,53.91,53.71,53.9,8963.0,47.1845,47.3338,47.1582,47.325,8963.0
2015-12-22 13:00:00,53.89,53.95,53.87,53.95,6400.0,47.3163,47.3689,47.2987,47.3689,6400.0
2015-12-22 13:05:00,53.96,53.97,53.85,53.9,16962.0,47.3777,47.3865,47.2811,47.325,16962.0
2015-12-22 13:10:00,53.92,53.95,53.88,53.94,29078.0,47.3426,47.3689,47.3075,47.3602,29078.0
2015-12-22 13:15:00,53.94,53.97,53.9,53.95,4478.0,47.3602,47.3865,47.325,47.3689,4478.0
2015-12-22 13:20:00,53.95,54.08,53.95,54.04,9164.0,47.3689,47.4831,47.3689,47.448,9164.0
2015-12-22 13:25:00,54.04,54.13,54.04,54.1,6700.0,47.448,47.527,47.448,47.5006,6700.0
2015-12-22 13:30:00,54.11,54.14,54.01,54.01,10700.0,47.5094,47.5358,47.4216,47.4216,10700.0
2015-12-22 13:35:00,54.03,54.03,53.96,54.03,4900.0,47.4392,47.4392,47.3777,47.4392,4900.0
2015-12-22 13:40:00,54.02,54.04,54.01,54.03,2400.0,47.4304,47.448,47.4216,47.4392,2400.0
2015-12-22 13:45:00,54.08,54.21,54.08,54.21,6500.0,47.4831,47.5972,47.4831,47.5972,6500.0
2015-12-22 13:50:00,54.22,54.22,54.08,54.19,5900.0,47.606,47.606,47.4831,47.5797,5900.0
2015-12-22 13:55:00,54.22,54.28,54.19,54.28,6319.0,47.606,47.6587,47.5797,47.6587,6319.0
2015-12-22 14:00:00,54.24,54.28,54.1,54.15,6900.0,47.6236,47.6587,47.5006,47.5445,6900.0
2015-12-22 14:05:00,54.13,54.28,54.1,54.25,10169.0,47.527,47.6587,47.5006,47.6323,10169.0
2015-12-22 14:10:00,54.28,54.36,54.26,54.26,9100.0,47.6587,47.7289,47.6411,47.6411,9100.0
2015-12-22 14:15:00,54.27,54.37,54.25,54.37,5200.0,47.6499,47.7377,47.6323,47.7377,5200.0
2015-12-22 14:20:00,54.38,54.45,54.32,54.35,11929.0,47.7465,47.8079,47.6938,47.7201,11929.0
2015-12-22 14:25:00,54.35,54.46,54.35,54.44,6102.0,47.7201,47.8167,47.7201,47.7992,6102.0
2015-12-22 14:30:00,54.44,54.57,54.43,54.52,17565.0,47.7992,47.9133,47.7904,47.8694,17565.0
2015-12-22 14:35:00,54.51,54.51,54.24,54.28,10091.0,47.8606,47.8606,47.6236,47.6587,10091.0
2015-12-22 14:40:00,54.25,54.44,54.24,54.41,5783.0,47.6323,47.7992,47.6236,47.7728,5783.0
2015-12-22 14:45:00,54.4,54.47,54.39,54.4,5920.0,47.764,47.8255,47.7553,47.764,5920.0
2015-12-22 14:50:00,54.4,54.52,54.37,54.52,16107.0,47.764,47.8694,47.7377,47.8694,16107.0
2015-12-22 14:55:00,54.49,54.59,54.47,54.59,5583.0,47.8431,47.9309,47.8255,47.9309,5583.0
2015-12-22 15:00:00,54.54,54.58,54.47,54.55,10300.0,47.887,47.9221,47.8255,47.8957,10300.0
2015-12-22 15:05:00,54.56,54.62,54.53,54.55,6183.0,47.9045,47.9572,47.8782,47.8957,6183.0
2015-12-22 15:10:00,54.55,54.57,54.5,54.57,5276.0,47.8957,47.9133,47.8518,47.9133,5276.0
2015-12-22 15:15:00,54.56,54.57,54.54,54.54,6231.0,47.9045,47.9133,47.887,47.887,6231.0
2015-12-22 15:20:00,54.56,54.68,54.55,54.68,21898.0,47.9045,48.0099,47.8957,48.0099,21898.0
2015-12-22 15:25:00,54.68,54.72,54.66,54.67,14966.0,48.0099,48.045,47.9923,48.0011,14966.0
2015-12-22 15:30:00,54.67,54.77,54.66,54.75,31895.0,48.0011,48.0889,47.9923,48.0713,31895.0
2015-12-22 15:35:00,54.75,54.76,54.4,54.4,48101.0,48.0713,48.0801,47.764,47.764,48101.0
2015-12-22 15:40:00,54.43,54.46,54.16,54.18,24480.0,47.7904,47.8167,47.5533,47.5709,24480.0
2015-12-22 15:45:00,54.19,54.19,54.05,54.08,42524.0,47.5797,47.5797,47.4567,47.4831,42524.0
2015-12-22 15:50:00,54.09,54.23,54.03,54.19,35560.0,47.4919,47.6148,47.4392,47.5797,35560.0
2015-12-22 15:55:00,54.18,54.33,54.14,54.32,74490.0,47.5709,47.7026,47.5358,47.6938,74490.0
2015-12-23 09:30:00,54.56,55.25,54.49,55.07,19435.0,47.9045,48.5104,47.8431,48.3523,19435.0
2015-12-23 09:35:00,55.13,55.22,54.92,55.0,21275.0,48.405,48.484,48.2206,48.2908,21275.0
2015-12-23 09:40:00,55.0,55.37,54.98,55.32,29296.0,48.2908,48.6157,48.2733,48.5718,29296.0
2015-12-23 09:45:00,55.33,55.58,55.23,55.55,32957.0,48.5806,48.8001,48.4928,48.7738,32957.0
2015-12-23 09:50:00,55.57,55.81,55.51,55.75,31743.0,48.7913,49.002,48.7386,48.9494,31743.0
2015-12-23 09:55:00,55.75,55.96,55.75,55.8,15560.0,48.9494,49.1337,48.9494,48.9933,15560.0
2015-12-23 10:00:00,55.86,56.04,55.71,55.97,25855.0,49.0459,49.204,48.9142,49.1425,25855.0
2015-12-23 10:05:00,55.97,56.04,55.9,56.01,23592.0,49.1425,49.204,49.0811,49.1776,23592.0
2015-12-23 10:10:00,56.01,56.07,55.85,55.9,20405.0,49.1776,49.2303,49.0372,49.0811,20405.0
2015-12-23 10:15:00,55.85,55.88,55.73,55.74,10001.0,49.0372,49.0635,48.9318,48.9406,10001.0
2015-12-23 10:20:00,55.76,55.82,55.7,55.72,8099.0,48.9581,49.0108,48.9055,48.923,8099.0
2015-12-23 10:25:00,55.68,55.7,55.48,55.64,14880.0,48.8879,48.9055,48.7123,48.8528,14880.0
2015-12-23 10:30:00,55.65,55.95,55.65,55.95,7113.0,48.8616,49.125,48.8616,49.125,7113.0
2015-12-23 10:35:00,55.94,56.15,55.88,56.15,12538.0,49.1162,49.3006,49.0635,49.3006,12538.0
2015-12-23 10:40:00,56.18,56.23,56.07,56.13,15097.0,49.3269,49.3708,49.2303,49.283,15097.0
2015-12-23 10:45:00,56.07,56.11,55.97,56.11,19360.0,49.2303,49.2654,49.1425,49.2654,19360.0
2015-12-23 10:50:00,56.08,56.18,56.0,56.17,20510.0,49.2391,49.3269,49.1689,49.3181,20510.0
2015-12-23 10:55:00,56.13,56.3,56.13,56.2,15659.0,49.283,49.4323,49.283,49.3445,15659.0
2015-12-23 11:00:00,56.21,56.28,56.12,56.2,24474.0,49.3532,49.4147,49.2742,49.3445,24474.0
2015-12-23 11:05:00,56.2,56.2,56.13,56.17,10491.0,49.3445,49.3445,49.283,49.3181,10491.0
2015-12-23 11:10:00,56.17,56.23,56.11,56.15,35794.0,49.3181,49.3708,49.2654,49.3006,35794.0
2015-12-23 11:15:00,56.15,56.24,56.14,56.23,15246.0,49.3006,49.3796,49.2918,49.3708,15246.0
2015-12-23 11:20:00,56.24,56.24,56.17,56.23,6475.0,49.3796,49.3796,49.3181,49.3708,6475.0
2015-12-23 11:25:00,56.22,56.23,56.13,56.19,4700.0,49.362,49.3708,49.283,49.3357,4700.0
2015-12-23 11:30:00,56.2,56.27,56.2,56.27,6875.0,49.3445,49.4059,49.3445,49.4059,6875.0
2015-12-23 11:35:00,56.26,56.32,56.24,56.28,7301.0,49.3971,49.4498,49.3796,49.4147,7301.0
2015-12-23 11:40:00,56.28,56.36,56.26,56.33,7713.0,49.4147,49.4849,49.3971,49.4586,7713.0
2015-12-23 11:45:00,56.33,56.34,56.25,56.25,2700.0,49.4586,49.4674,49.3884,49.3884,2700.0
2015-12-23 11:50:00,56.24,56.29,56.18,56.29,3500.0,49.3796,49.4235,49.3269,49.4235,3500.0
2015-12-23 11:55:00,56.25,56.35,56.25,56.29,5300.0,49.3884,49.4762,49.3884,49.4235,5300.0
2015-12-23 12:00:00,56.34,56.43,56.31,56.4,9046.0,49.4674,49.5464,49.441,49.5201,9046.0
2015-12-23 12:05:00,56.42,56.43,56.38,56.41,5375.0,49.5376,49.5464,49.5025,49.5288,5375.0
2015-12-23 12:10:00,56.42,56.45,56.35,56.37,15468.0,49.5376,49.564,49.4762,49.4937,15468.0
2015-12-23 12:15:00,56.36,56.43,56.33,56.4,8607.0,49.4849,49.5464,49.4586,49.5201,8607.0
2015-12-23 12:20:00,56.43,56.44,56.39,56.4,4200.0,49.5464,49.5552,49.5113,49.5201,4200.0
2015-12-23 12:25:00,56.41,56.43,56.33,56.33,9416.0,49.5288,49.5464,49.4586,49.4586,9416.0
2015-12-23 12:30:00,56.33,56.44,56.32,56.42,25257.0,49.4586,49.5552,49.4498,49.5376,25257.0
2015-12-23 12:35:00,56.4,56.45,56.38,56.41,17098.0,49.5201,49.564,49.5025,49.5288,17098.0
2015-12-23 12:40:00,56.38,56.39,56.24,56.28,7228.0,49.5025,49.5113,49.3796,49.4147,7228.0
2015-12-23 12:45:00,56.27,56.27,56.21,56.24,4028.0,49.4059,49.4059,49.3532,49.3796,4028.0
2015-12-23 12:50:00,56.24,56.24,56.16,56.16,2400.0,49.3796,49.3796,49.3093,49.3093,2400.0
2015-12-23 12:55:00,56.17,56.19,56.12,56.16,6583.0,49.3181,49.3357,49.2742,49.3093,6583.0
2015-12-23 13:00:00,56.13,56.24,56.12,56.21,12558.0,49.283,49.3796,49.2742,49.3532,12558.0
2015-12-23 13:05:00,56.2,56.23,56.18,56.23,5250.0,49.3445,49.3708,49.3269,49.3708,5250.0
2015-12-23 13:10:00,56.23,56.27,56.21,56.25,4475.0,49.3708,49.4059,49.3532,49.3884,4475.0
2015-12-23 13:15:00,56.22,56.24,56.19,56.21,3000.0,49.362,49.3796,49.3357,49.3532,3000.0
2015-12-23 13:20:00,56.2,56.25,56.19,56.25,4600.0,49.3445,49.3884,49.3357,49.3884,4600.0
2015-12-23 13:25:00,56.26,56.28,56.22,56.25,4400.0,49.3971,49.4147,49.362,49.3884,4400.0
2015-12-23 13:30:00,56.25,56.25,56.15,56.17,5352.0,49.3884,49.3884,49.3006,49.3181,5352.0
2015-12-23 13:35:00,56.17,56.22,56.15,56.16,8448.0,49.3181,49.362,49.3006,49.3093,8448.0
2015-12-23 13:40:00,56.16,56.2,56.16,56.18,5970.0,49.3093,49.3445,49.3093,49.3269,5970.0
2015-12-23 13:45:00,56.18,56.2,56.09,56.19,9015.0,49.3269,49.3445,49.2479,49.3357,9015.0
2015-12-23 13:50:00,56.19,56.2,56.13,56.13,3737.0,49.3357,49.3445,49.283,49.283,3737.0
2015-12-23 13:55:00,56.13,56.14,56.07,56.1,6400.0,49.283,49.2918,49.2303,49.2567,6400.0
2015-12-23 14:00:00,56.07,56.08,55.98,56.01,3190.0,49.2303,49.2391,49.1513,49.1776,3190.0
2015-12-23 14:05:00,56.0,56.07,55.98,56.06,6646.0,49.1689,49.2303,49.1513,49.2215,6646.0
2015-12-23 14:10:00,56.08,56.16,56.07,56.16,12686.0,49.2391,49.3093,49.2303,49.3093,12686.0
2015-12-23 14:15:00,56.16,56.16,56.08,56.08,11637.0,49.3093,49.3093,49.2391,49.2391,11637.0
2015-12-23 14:20:00,56.09,56.15,56.09,56.12,3899.0,49.2479,49.3006,49.2479,49.2742,3899.0
2015-12-23 14:25:00,56.14,56.16,56.12,56.16,7929.0,49.2918,49.3093,49.2742,49.3093,7929.0
2015-12-23 14:30:00,56.16,56.37,56.12,56.33,17808.0,49.3093,49.4937,49.2742,49.4586,17808.0
2015-12-23 14:35:00,56.32,56.34,56.3,56.31,8295.0,49.4498,49.4674,49.4323,49.441,8295.0
2015-12-23 14:40:00,56.27,56.29,56.25,56.27,6301.0,49.4059,49.4235,49.3884,49.4059,6301.0
2015-12-23 14:45:00,56.25,56.29,56.24,56.28,11473.0,49.3884,49.4235,49.3796,49.4147,11473.0
2015-12-23 14:50:00,56.3,56.32,56.22,56.29,5900.0,49.4323,49.4498,49.362,49.4235,5900.0
2015-12-23 14:55:00,56.29,56.29,56.16,56.2,2800.0,49.4235,49.4235,49.3093,49.3445,2800.0
2015-12-23 15:00:00,56.19,56.29,56.18,56.29,8400.0,49.3357,49.4235,49.3269,49.4235,8400.0
2015-12-23 15:05:00,56.26,56.27,56.24,56.25,5934.0,49.3971,49.4059,49.3796,49.3884,5934.0
2015-12-23 15:10:00,56.25,56.26,56.24,56.24,4100.0,49.3884,49.3971,49.3796,49.3796,4100.0
2015-12-23 15:15:00,56.25,56.28,56.25,56.26,5891.0,49.3884,49.4147,49.3884,49.3971,5891.0
2015-12-23 15:20:00,56.26,56.32,56.26,56.3,6712.0,49.3971,49.4498,49.3971,49.4323,6712.0
2015-12-23 15:25:00,56.3,56.34,56.3,56.31,8110.0,49.4323,49.4674,49.4323,49.441,8110.0
2015-12-23 15:30:00,56.31,56.31,56.25,56.26,24112.0,49.441,49.441,49.3884,49.3971,24112.0
2015-12-23 15:35:00,56.26,56.28,56.24,56.27,10690.0,49.3971,49.4147,49.3796,49.4059,10690.0
2015-12-23 15:40:00,56.28,56.35,56.27,56.29,20797.0,49.4147,49.4762,49.4059,49.4235,20797.0
2015-12-23 15:45:00,56.27,56.29,56.2,56.23,19547.0,49.4059,49.4235,49.3445,49.3708,19547.0
2015-12-23 15:50:00,56.23,56.32,56.23,56.32,15354.0,49.3708,49.4498,49.3708,49.4498,15354.0
2015-12-23 15:55:00,56.32,56.32,56.26,56.3,35376.0,49.4498,49.4498,49.3971,49.4323,35376.0
2015-12-24 09:30:00,56.25,56.25,55.91,56.23,5892.0,49.3884,49.3884,49.0898,49.3708,5892.0
2015-12-24 09:35:00,56.25,56.5,56.24,56.31,9638.0,49.3884,49.6079,49.3796,49.441,9638.0
2015-12-24 09:40:00,56.22,56.33,56.03,56.15,3727.0,49.362,49.4586,49.1952,49.3006,3727.0
2015-12-24 09:45:00,56.2,56.24,56.08,56.1,8839.0,49.3445,49.3796,49.2391,49.2567,8839.0
2015-12-24 09:50:00,56.05,56.3,56.05,56.24,3413.0,49.2128,49.4323,49.2128,49.3796,3413.0
2015-12-24 09:55:00,56.12,56.19,56.02,56.07,2700.0,49.2742,49.3357,49.1864,49.2303,2700.0
2015-12-24 10:00:00,56.04,56.08,55.84,55.84,8081.0,49.204,49.2391,49.0284,49.0284,8081.0
2015-12-24 10:05:00,55.8,55.98,55.8,55.91,2900.0,48.9933,49.1513,48.9933,49.0898,2900.0
2015-12-24 10:10:00,55.91,56.07,55.84,56.04,10277.0,49.0898,49.2303,49.0284,49.204,10277.0
2015-12-24 10:15:00,56.04,56.24,56.0,56.24,14124.0,49.204,49.3796,49.1689,49.3796,14124.0
2015-12-24 10:20:00,56.26,56.26,56.0,56.08,10800.0,49.3971,49.3971,49.1689,49.2391,10800.0
2015-12-24 10:25:00,56.04,56.14,56.04,56.09,2500.0,49.204,49.2918,49.204,49.2479,2500.0
2015-12-24 10:30:00,56.12,56.2,56.04,56.04,8927.0,49.2742,49.3445,49.204,49.204,8927.0
2015-12-24 10:35:00,56.06,56.1,56.04,56.05,2956.0,49.2215,49.2567,49.204,49.2128,2956.0
2015-12-24 10:40:00,56.07,56.08,55.94,55.98,9650.0,49.2303,49.2391,49.1162,49.1513,9650.0
2015-12-24 10:45:00,55.98,56.1,55.98,56.05,1362.0,49.1513,49.2567,49.1513,49.2128,1362.0
2015-12-24 10:50:00,56.05,56.25,56.03,56.17,5397.0,49.2128,49.3884,49.1952,49.3181,5397.0
2015-12-24 10:55:00,56.21,56.22,56.09,56.09,6600.0,49.3532,49.362,49.2479,49.2479,6600.0
2015-12-24 11:00:00,56.14,56.3,56.14,56.24,6485.0,49.2918,49.4323,49.2918,49.3796,6485.0
2015-12-24 11:05:00,56.3,56.35,56.25,56.35,3959.0,49.4323,49.4762,49.3884,49.4762,3959.0
2015-12-24 11:10:00,56.35,56.4,56.3,56.3,7605.0,49.4762,49.5201,49.4323,49.4323,7605.0
2015-12-24 11:15:00,56.3,56.31,56.16,56.21,3393.0,49.4323,49.441,49.3093,49.3532,3393.0
2015-12-24 11:20:00,56.22,56.29,56.21,56.26,2695.0,49.362,49.4235,49.3532,49.3971,2695.0
2015-12-24 11:25:00,56.26,56.37,56.26,56.37,1500.0,49.3971,49.4937,49.3971,49.4937,1500.0
2015-12-24 11:30:00,56.37,56.4,56.31,56.32,3650.0,49.4937,49.5201,49.441,49.4498,3650.0
2015-12-24 11:35:00,56.36,56.36,56.3,56.33,1400.0,49.4849,49.4849,49.4323,49.4586,1400.0
2015-12-24 11:40:00,56.36,56.41,56.36,56.37,2400.0,49.4849,49.5288,49.4849,49.4937,2400.0
2015-12-24 11:45:00,56.38,56.41,56.33,56.35,3724.0,49.5025,49.5288,49.4586,49.4762,3724.0
2015-12-24 11:50:00,56.31,56.31,56.15,56.18,3800.0,49.441,49.441,49.3006,49.3269,3800.0
2015-12-24 11:55:00,56.19,56.21,56.13,56.21,3200.0,49.3357,49.3532,49.283,49.3532,3200.0
2015-12-24 12:00:00,56.19,56.2,56.12,56.16,4011.0,49.3357,49.3445,49.2742,49.3093,4011.0
2015-12-24 12:05:00,56.16,56.22,56.15,56.2,2607.0,49.3093,49.362,49.3006,49.3445,2607.0
2015-12-24 12:10:00,56.19,56.19,55.93,56.12,11458.0,49.3357,49.3357,49.1074,49.2742,11458.0
2015-12-24 12:15:00,56.1,56.12,56.08,56.08,3770.0,49.2567,49.2742,49.2391,49.2391,3770.0
2015-12-24 12:20:00,56.08,56.18,56.08,56.11,6850.0,49.2391,49.3269,49.2391,49.2654,6850.0
2015-12-24 12:25:00,56.12,56.12,55.99,56.05,8800.0,49.2742,49.2742,49.1601,49.2128,8800.0
2015-12-24 12:30:00,56.05,56.11,56.03,56.05,7213.0,49.2128,49.2654,49.1952,49.2128,7213.0
2015-12-24 12:35:00,56.06,56.07,55.99,56.01,8061.0,49.2215,49.2303,49.1601,49.1776,8061.0
2015-12-24 12:40:00,55.99,56.33,55.99,56.33,7812.0,49.1601,49.4586,49.1601,49.4586,7812.0
2015-12-24 12:45:00,56.33,56.33,56.06,56.06,13498.0,49.4586,49.4586,49.2215,49.2215,13498.0
2015-12-24 12:50:00,56.06,56.08,55.98,56.07,15818.0,49.2215,49.2391,49.1513,49.2303,15818.0
2015-12-24 12:55:00,56.07,56.09,55.93,55.93,43486.0,49.2303,49.2479,49.1074,49.1074,43486.0
2015-12-28 09:30:00,55.72,56.24,55.64,56.09,7831.0,48.923,49.3796,48.8528,49.2479,7831.0
2015-12-28 09:35:00,56.13,56.23,55.82,56.12,17649.0,49.283,49.3708,49.0108,49.2742,17649.0
2015-12-28 09:40:00,56.14,56.31,56.05,56.19,3830.0,49.2918,49.441,49.2128,49.3357,3830.0
2015-12-28 09:45:00,56.15,56.17,55.86,55.88,10547.0,49.3006,49.3181,49.0459,49.0635,10547.0
2015-12-28 09:50:00,55.86,55.91,55.78,55.81,3350.0,49.0459,49.0898,48.9757,49.002,3350.0
2015-12-28 09:55:00,55.85,55.94,55.76,55.8,2800.0,49.0372,49.1162,48.9581,48.9933,2800.0
2015-12-28 10:00:00,55.76,55.76,55.5,55.59,10800.0,48.9581,48.9581,48.7299,48.8089,10800.0
2015-12-28 10:05:00,55.58,55.72,55.58,55.68,10648.0,48.8001,48.923,48.8001,48.8879,10648.0
2015-12-28 10:10:00,55.73,55.75,55.6,55.66,12801.0,48.9318,48.9494,48.8177,48.8703,12801.0
2015-12-28 10:15:00,55.64,55.71,55.53,55.64,18463.0,48.8528,48.9142,48.7562,48.8528,18463.0
2015-12-28 10:20:00,55.64,55.69,55.52,55.63,17044.0,48.8528,48.8967,48.7474,48.844,17044.0
2015-12-28 10:25:00,55.63,55.64,55.4,55.44,21862.0,48.844,48.8528,48.6421,48.6772,21862.0
2015-12-28 10:30:00,55.43,55.59,55.43,55.46,9800.0,48.6684,48.8089,48.6684,48.6947,9800.0
2015-12-28 10:35:00,55.45,55.58,55.44,55.48,9121.0,48.686,48.8001,48.6772,48.7123,9121.0
2015-12-28 10:40:00,55.47,55.55,55.34,55.34,8800.0,48.7035,48.7738,48.5894,48.5894,8800.0
2015-12-28 10:45:00,55.34,55.36,55.13,55.15,5902.0,48.5894,48.6069,48.405,48.4226,5902.0
2015-12-28 10:50:00,55.15,55.4,55.13,55.4,4680.0,48.4226,48.6421,48.405,48.6421,4680.0
2015-12-28 10:55:00,55.39,55.4,55.27,55.4,4840.0,48.6333,48.6421,48.5279,48.6421,4840.0
2015-12-28 11:00:00,55.41,55.59,55.41,55.53,7932.0,48.6508,48.8089,48.6508,48.7562,7932.0
2015-12-28 11:05:00,55.58,55.73,55.54,55.72,16130.0,48.8001,48.9318,48.765,48.923,16130.0
2015-12-28 11:10:00,55.74,55.77,55.58,55.77,12253.0,48.9406,48.9669,48.8001,48.9669,12253.0
2015-12-28 11:15:00,55.76,55.94,55.72,55.91,13749.0,48.9581,49.1162,48.923,49.0898,13749.0
2015-12-28 11:20:00,55.94,55.97,55.89,55.89,5150.0,49.1162,49.1425,49.0723,49.0723,5150.0
2015-12-28 11:25:00,55.9,55.9,55.61,55.64,5147.0,49.0811,49.0811,48.8264,48.8528,5147.0
2015-12-28 11:30:00,55.64,55.92,55.62,55.86,9916.0,48.8528,49.0986,48.8352,49.0459,9916.0
2015-12-28 11:35:00,55.82,56.11,55.77,56.11,10731.0,49.0108,49.2654,48.9669,49.2654,10731.0
2015-12-28 11:40:00,56.11,56.2,56.1,56.2,2950.0,49.2654,49.3445,49.2567,49.3445,2950.0
2015-12-28 11:45:00,56.16,56.16,55.98,55.98,2603.0,49.3093,49.3093,49.1513,49.1513,2603.0
2015-12-28 11:50:00,55.96,56.19,55.96,56.14,4302.0,49.1337,49.3357,49.1337,49.2918,4302.0
2015-12-28 11:55:00,56.17,56.25,56.16,56.22,2694.0,49.3181,49.3884,49.3093,49.362,2694.0
2015-12-28 12:00:00,56.18,56.23,56.13,56.21,3433.0,49.3269,49.3708,49.283,49.3532,3433.0
2015-12-28 12:05:00,56.15,56.21,56.15,56.16,1100.0,49.3006,49.3532,49.3006,49.3093,1100.0
2015-12-28 12:10:00,56.16,56.35,56.16,56.35,9911.0,49.3093,49.4762,49.3093,49.4762,9911.0
2015-12-28 12:15:00,56.33,56.37,56.27,56.27,2200.0,49.4586,49.4937,49.4059,49.4059,2200.0
2015-12-28 12:20:00,56.25,56.25,56.05,56.2,4540.0,49.3884,49.3884,49.2128,49.3445,4540.0
2015-12-28 12:25:00,56.2,56.28,56.19,56.28,2900.0,49.3445,49.4147,49.3357,49.4147,2900.0
2015-12-28 12:30:00,56.24,56.35,56.23,56.3,6800.0,49.3796,49.4762,49.3708,49.4323,6800.0
2015-12-28 12:35:00,56.27,56.31,56.22,56.29,3200.0,49.4059,49.441,49.362,49.4235,3200.0
2015-12-28 12:40:00,56.28,56.28,56.07,56.1,2900.0,49.4147,49.4147,49.2303,49.2567,2900.0
2015-12-28 12:45:00,56.12,56.12,56.0,56.08,2000.0,49.2742,49.2742,49.1689,49.2391,2000.0
2015-12-28 12:50:00,56.04,56.08,56.04,56.06,1122.0,49.204,49.2391,49.204,49.2215,1122.0
2015-12-28 12:55:00,56.04,56.12,55.9,55.97,9100.0,49.204,49.2742,49.0811,49.1425,9100.0
2015-12-28 13:00:00,56.0,56.04,55.99,56.01,2762.0,49.1689,49.204,49.1601,49.1776,2762.0
2015-12-28 13:05:00,56.03,56.09,55.99,56.03,3442.0,49.1952,49.2479,49.1601,49.1952,3442.0
2015-12-28 13:10:00,56.05,56.17,55.97,56.16,5400.0,49.2128,49.3181,49.1425,49.3093,5400.0
2015-12-28 13:15:00,56.18,56.22,56.16,56.21,2849.0,49.3269,49.362,49.3093,49.3532,2849.0
2015-12-28 13:20:00,56.2,56.26,56.2,56.2,2800.0,49.3445,49.3971,49.3445,49.3445,2800.0
2015-12-28 13:25:00,56.22,56.23,56.16,56.16,2000.0,49.362,49.3708,49.3093,49.3093,2000.0
2015-12-28 13:30:00,56.19,56.28,56.16,56.28,7600.0,49.3357,49.4147,49.3093,49.4147,7600.0
2015-12-28 13:35:00,56.28,56.31,56.21,56.21,3645.0,49.4147,49.441,49.3532,49.3532,3645.0
2015-12-28 13:40:00,56.26,56.29,56.19,56.27,7533.0,49.3971,49.4235,49.3357,49.4059,7533.0
2015-12-28 13:45:00,56.24,56.44,56.24,56.33,13309.0,49.3796,49.5552,49.3796,49.4586,13309.0
2015-12-28 13:50:00,56.3,56.45,56.3,56.44,7675.0,49.4323,49.564,49.4323,49.5552,7675.0
2015-12-28 13:55:00,56.42,56.65,56.23,56.23,14600.0,49.5376,49.7396,49.3708,49.3708,14600.0
2015-12-28 14:00:00,56.22,56.37,56.17,56.37,9867.0,49.362,49.4937,49.3181,49.4937,9867.0
2015-12-28 14:05:00,56.35,56.45,56.26,56.26,8241.0,49.4762,49.564,49.3971,49.3971,8241.0
2015-12-28 14:10:00,56.29,56.3,56.2,56.3,1898.0,49.4235,49.4323,49.3445,49.4323,1898.0
2015-12-28 14:15:00,56.25,56.28,56.18,56.25,6451.0,49.3884,49.4147,49.3269,49.3884,6451.0
2015-12-28 14:20:00,56.29,56.34,56.26,56.27,3981.0,49.4235,49.4674,49.3971,49.4059,3981.0
2015-12-28 14:25:00,56.28,56.44,56.28,56.44,6312.0,49.4147,49.5552,49.4147,49.5552,6312.0
2015-12-28 14:30:00,56.38,56.38,56.29,56.36,7790.0,49.5025,49.5025,49.4235,49.4849,7790.0
2015-12-28 14:35:00,56.36,56.48,56.34,56.48,7010.0,49.4849,49.5903,49.4674,49.5903,7010.0
2015-12-28 14:40:00,56.44,56.47,56.42,56.46,2244.0,49.5552,49.5815,49.5376,49.5728,2244.0
2015-12-28 14:45:00,56.43,56.53,56.43,56.53,7200.0,49.5464,49.6342,49.5464,49.6342,7200.0
2015-12-28 14:50:00,56.52,56.62,56.51,56.53,15786.0,49.6254,49.7132,49.6167,49.6342,15786.0
2015-12-28 14:55:00,56.54,56.57,56.47,56.47,7850.0,49.643,49.6693,49.5815,49.5815,7850.0
2015-12-28 15:00:00,56.48,56.53,56.48,56.5,4897.0,49.5903,49.6342,49.5903,49.6079,4897.0
2015-12-28 15:05:00,56.52,56.58,56.5,56.56,12476.0,49.6254,49.6781,49.6079,49.6606,12476.0
2015-12-28 15:10:00,56.57,56.57,56.47,56.52,8080.0,49.6693,49.6693,49.5815,49.6254,8080.0
2015-12-28 15:15:00,56.49,56.59,56.49,56.55,8074.0,49.5991,49.6869,49.5991,49.6518,8074.0
2015-12-28 15:20:00,56.55,56.6,56.52,56.58,12802.0,49.6518,49.6957,49.6254,49.6781,12802.0
2015-12-28 15:25:00,56.59,56.65,56.58,56.64,8981.0,49.6869,49.7396,49.6781,49.7308,8981.0
2015-12-28 15:30:00,56.63,56.64,56.59,56.62,12022.0,49.722,49.7308,49.6869,49.7132,12022.0
2015-12-28 15:35:00,56.61,56.61,56.5,56.51,10253.0,49.7045,49.7045,49.6079,49.6167,10253.0
2015-12-28 15:40:00,56.5,56.62,56.49,56.61,11507.0,49.6079,49.7132,49.5991,49.7045,11507.0
2015-12-28 15:45:00,56.6,56.61,56.58,56.61,15496.0,49.6957,49.7045,49.6781,49.7045,15496.0
2015-12-28 15:50:00,56.62,56.71,56.58,56.69,31622.0,49.7132,49.7923,49.6781,49.7747,31622.0
2015-12-28 15:55:00,56.69,56.79,56.65,56.78,73970.0,49.7747,49.8625,49.7396,49.8537,73970.0
2015-12-29 09:30:00,57.41,57.99,57.33,57.79,43564.0,50.4069,50.9161,50.3366,50.7405,43564.0
2015-12-29 09:35:00,57.79,57.93,57.14,57.26,9073.0,50.7405,50.8634,50.1698,50.2752,9073.0
2015-12-29 09:40:00,57.28,57.54,57.2,57.41,7301.0,50.2927,50.521,50.2225,50.4069,7301.0
2015-12-29 09:45:00,57.49,57.57,57.42,57.49,9179.0,50.4771,50.5473,50.4156,50.4771,9179.0
2015-12-29 09:50:00,57.54,57.6,57.42,57.52,10515.0,50.521,50.5737,50.4156,50.5034,10515.0
2015-12-29 09:55:00,57.46,57.61,57.46,57.61,3884.0,50.4508,50.5825,50.4508,50.5825,3884.0
2015-12-29 10:00:00,57.56,57.73,57.56,57.72,5230.0,50.5386,50.6878,50.5386,50.6791,5230.0
2015-12-29 10:05:00,57.72,57.72,57.54,57.55,7496.0,50.6791,50.6791,50.521,50.5298,7496.0
2015-12-29 10:10:00,57.56,57.56,57.23,57.24,8195.0,50.5386,50.5386,50.2488,50.2576,8195.0
2015-12-29 10:15:00,57.25,57.53,57.23,57.52,16974.0,50.2664,50.5122,50.2488,50.5034,16974.0
2015-12-29 10:20:00,57.48,57.54,57.39,57.39,4017.0,50.4683,50.521,50.3893,50.3893,4017.0
2015-12-29 10:25:00,57.41,57.5,57.38,57.5,2715.0,50.4069,50.4859,50.3805,50.4859,2715.0
2015-12-29 10:30:00,57.5,57.57,57.36,57.36,4407.0,50.4859,50.5473,50.363,50.363,4407.0
2015-12-29 10:35:00,57.35,57.49,57.07,57.07,11596.0,50.3542,50.4771,50.1083,50.1083,11596.0
2015-12-29 10:40:00,57.07,57.1,57.02,57.04,3362.0,50.1083,50.1347,50.0644,50.082,3362.0
2015-12-29 10:45:00,57.05,57.05,56.9,56.9,4100.0,50.0908,50.0908,49.9591,49.9591,4100.0
2015-12-29 10:50:00,56.91,57.02,56.78,56.98,30017.0,49.9679,50.0644,49.8537,50.0293,30017.0
2015-12-29 10:55:00,56.97,57.05,56.95,57.0,6994.0,50.0205,50.0908,50.003,50.0469,6994.0
2015-12-29 11:00:00,56.99,56.99,56.79,56.83,3142.0,50.0381,50.0381,49.8625,49.8976,3142.0
2015-12-29 11:05:00,56.84,56.87,56.81,56.83,4537.0,49.9064,49.9327,49.8801,49.8976,4537.0
2015-12-29 11:10:00,56.78,56.78,56.57,56.59,5348.0,49.8537,49.8537,49.6693,49.6869,5348.0
2015-12-29 11:15:00,56.58,56.81,56.58,56.79,3704.0,49.6781,49.8801,49.6781,49.8625,3704.0
2015-12-29 11:20:00,56.8,56.8,56.71,56.75,3522.0,49.8713,49.8713,49.7923,49.8274,3522.0
2015-12-29 11:25:00,56.76,56.77,56.74,56.76,3125.0,49.8362,49.8449,49.8186,49.8362,3125.0
2015-12-29 11:30:00,56.77,56.8,56.71,56.71,3339.0,49.8449,49.8713,49.7923,49.7923,3339.0
2015-12-29 11:35:00,56.66,56.67,56.51,56.54,18140.0,49.7484,49.7571,49.6167,49.643,18140.0
2015-12-29 11:40:00,56.52,56.58,56.49,56.49,7394.0,49.6254,49.6781,49.5991,49.5991,7394.0
2015-12-29 11:45:00,56.47,56.49,56.26,56.26,14603.0,49.5815,49.5991,49.3971,49.3971,14603.0
2015-12-29 11:50:00,56.25,56.38,56.24,56.38,3200.0,49.3884,49.5025,49.3796,49.5025,3200.0
2015-12-29 11:55:00,56.38,56.51,56.34,56.51,4147.0,49.5025,49.6167,49.4674,49.6167,4147.0
2015-12-29 12:00:00,56.49,56.74,56.49,56.74,3988.0,49.5991,49.8186,49.5991,49.8186,3988.0
2015-12-29 12:05:00,56.76,56.76,56.64,56.64,3948.0,49.8362,49.8362,49.7308,49.7308,3948.0
2015-12-29 12:10:00,56.65,56.77,56.65,56.76,4206.0,49.7396,49.8449,49.7396,49.8362,4206.0
2015-12-29 12:15:00,56.73,56.86,56.73,56.86,4931.0,49.8098,49.924,49.8098,49.924,4931.0
2015-12-29 12:20:00,56.85,56.94,56.83,56.94,4600.0,49.9152,49.9942,49.8976,49.9942,4600.0
2015-12-29 12:25:00,56.92,56.95,56.83,56.9,4871.0,49.9766,50.003,49.8976,49.9591,4871.0
2015-12-29 12:30:00,56.91,56.95,56.87,56.9,7200.0,49.9679,50.003,49.9327,49.9591,7200.0
2015-12-29 12:35:00,56.9,56.97,56.9,56.95,2700.0,49.9591,50.0205,49.9591,50.003,2700.0
2015-12-29 12:40:00,56.95,57.01,56.88,56.97,9201.0,50.003,50.0557,49.9415,50.0205,9201.0
2015-12-29 12:45:00,56.98,56.98,56.92,56.98,2700.0,50.0293,50.0293,49.9766,50.0293,2700.0
2015-12-29 12:50:00,56.93,56.94,56.77,56.77,3830.0,49.9854,49.9942,49.8449,49.8449,3830.0
2015-12-29 12:55:00,56.74,56.92,56.74,56.9,4815.0,49.8186,49.9766,49.8186,49.9591,4815.0
2015-12-29 13:00:00,56.89,56.94,56.86,56.87,5010.0,49.9503,49.9942,49.924,49.9327,5010.0
2015-12-29 13:05:00,56.87,56.88,56.84,56.88,2033.0,49.9327,49.9415,49.9064,49.9415,2033.0
2015-12-29 13:10:00,56.89,56.99,56.89,56.99,3800.0,49.9503,50.0381,49.9503,50.0381,3800.0
2015-12-29 13:15:00,56.99,57.17,56.99,57.08,3271.0,50.0381,50.1961,50.0381,50.1171,3271.0
2015-12-29 13:20:00,57.09,57.15,57.09,57.1,2220.0,50.1259,50.1786,50.1259,50.1347,2220.0
2015-12-29 13:25:00,57.07,57.1,56.99,57.06,4209.0,50.1083,50.1347,50.0381,50.0996,4209.0
2015-12-29 13:30:00,57.02,57.03,56.94,56.99,11899.0,50.0644,50.0732,49.9942,50.0381,11899.0
2015-12-29 13:35:00,57.0,57.03,56.98,57.01,2619.0,50.0469,50.0732,50.0293,50.0557,2619.0
2015-12-29 13:40:00,56.98,57.06,56.98,57.06,4749.0,50.0293,50.0996,50.0293,50.0996,4749.0
2015-12-29 13:45:00,57.05,57.09,57.04,57.07,1733.0,50.0908,50.1259,50.082,50.1083,1733.0
2015-12-29 13:50:00,57.07,57.13,57.07,57.07,2500.0,50.1083,50.161,50.1083,50.1083,2500.0
2015-12-29 13:55:00,57.04,57.11,57.04,57.06,2005.0,50.082,50.1435,50.082,50.0996,2005.0
2015-12-29 14:00:00,57.05,57.09,56.92,56.94,4884.0,50.0908,50.1259,49.9766,49.9942,4884.0
2015-12-29 14:05:00,56.93,57.03,56.92,57.01,5640.0,49.9854,50.0732,49.9766,50.0557,5640.0
2015-12-29 14:10:00,57.01,57.01,56.92,56.94,4902.0,50.0557,50.0557,49.9766,49.9942,4902.0
2015-12-29 14:15:00,56.95,56.95,56.83,56.88,6058.0,50.003,50.003,49.8976,49.9415,6058.0
2015-12-29 14:20:00,56.87,56.93,56.85,56.85,5870.0,49.9327,49.9854,49.9152,49.9152,5870.0
2015-12-29 14:25:00,56.87,56.91,56.86,56.91,5398.0,49.9327,49.9679,49.924,49.9679,5398.0
2015-12-29 14:30:00,56.93,56.93,56.83,56.84,5895.0,49.9854,49.9854,49.8976,49.9064,5895.0
2015-12-29 14:35:00,56.83,56.84,56.77,56.81,4929.0,49.8976,49.9064,49.8449,49.8801,4929.0
2015-12-29 14:40:00,56.81,56.88,56.8,56.84,7586.0,49.8801,49.9415,49.8713,49.9064,7586.0
2015-12-29 14:45:00,56.85,56.88,56.81,56.81,3500.0,49.9152,49.9415,49.8801,49.8801,3500.0
2015-12-29 14:50:00,56.81,56.82,56.76,56.79,7939.0,49.8801,49.8888,49.8362,49.8625,7939.0
2015-12-29 14:55:00,56.8,56.83,56.78,56.83,5137.0,49.8713,49.8976,49.8537,49.8976,5137.0
2015-12-29 15:00:00,56.82,56.92,56.81,56.84,14044.0,49.8888,49.9766,49.8801,49.9064,14044.0
2015-12-29 15:05:00,56.84,56.88,56.83,56.88,7432.0,49.9064,49.9415,49.8976,49.9415,7432.0
2015-12-29 15:10:00,56.88,56.88,56.84,56.85,6037.0,49.9415,49.9415,49.9064,49.9152,6037.0
2015-12-29 15:15:00,56.86,56.9,56.85,56.87,12728.0,49.924,49.9591,49.9152,49.9327,12728.0
2015-12-29 15:20:00,56.88,56.88,56.86,56.87,6617.0,49.9415,49.9415,49.924,49.9327,6617.0
2015-12-29 15:25:00,56.88,56.88,56.83,56.83,7217.0,49.9415,49.9415,49.8976,49.8976,7217.0
2015-12-29 15:30:00,56.84,56.86,56.67,56.67,16105.0,49.9064,49.924,49.7571,49.7571,16105.0
2015-12-29 15:35:00,56.67,56.73,56.61,56.62,14959.0,49.7571,49.8098,49.7045,49.7132,14959.0
2015-12-29 15:40:00,56.61,56.7,56.58,56.7,18072.0,49.7045,49.7835,49.6781,49.7835,18072.0
2015-12-29 15:45:00,56.7,56.71,56.64,56.69,17989.0,49.7835,49.7923,49.7308,49.7747,17989.0
2015-12-29 15:50:00,56.69,56.78,56.69,56.77,25766.0,49.7747,49.8537,49.7747,49.8449,25766.0
2015-12-29 15:55:00,56.77,56.83,56.74,56.76,30862.0,49.8449,49.8976,49.8186,49.8362,30862.0
2015-12-30 09:30:00,56.42,56.52,56.41,56.48,6289.0,49.5376,49.6254,49.5288,49.5903,6289.0
2015-12-30 09:35:00,56.52,56.94,56.52,56.78,11700.0,49.6254,49.9942,49.6254,49.8537,11700.0
2015-12-30 09:40:00,56.71,56.81,56.7,56.7,9549.0,49.7923,49.8801,49.7835,49.7835,9549.0
2015-12-30 09:45:00,56.57,56.81,56.54,56.74,9140.0,49.6693,49.8801,49.643,49.8186,9140.0
2015-12-30 09:50:00,56.74,57.08,56.74,57.08,9100.0,49.8186,50.1171,49.8186,50.1171,9100.0
2015-12-30 09:55:00,57.03,57.07,56.98,57.06,1700.0,50.0732,50.1083,50.0293,50.0996,1700.0
2015-12-30 10:00:00,56.99,57.16,56.99,57.16,2250.0,50.0381,50.1874,50.0381,50.1874,2250.0
2015-12-30 10:05:00,57.18,57.18,57.02,57.04,7182.0,50.2049,50.2049,50.0644,50.082,7182.0
2015-12-30 10:10:00,57.05,57.15,56.96,57.02,11501.0,50.0908,50.1786,50.0118,50.0644,11501.0
2015-12-30 10:15:00,57.01,57.11,56.95,57.02,4056.0,50.0557,50.1435,50.003,50.0644,4056.0
2015-12-30 10:20:00,57.02,57.02,56.8,56.81,4662.0,50.0644,50.0644,49.8713,49.8801,4662.0
2015-12-30 10:25:00,56.84,56.85,56.78,56.78,4397.0,49.9064,49.9152,49.8537,49.8537,4397.0
2015-12-30 10:30:00,56.76,56.79,56.63,56.79,6605.0,49.8362,49.8625,49.722,49.8625,6605.0
2015-12-30 10:35:00,56.8,56.85,56.73,56.8,14180.0,49.8713,49.9152,49.8098,49.8713,14180.0
2015-12-30 10:40:00,56.8,56.85,56.77,56.78,68678.0,49.8713,49.9152,49.8449,49.8537,68678.0
2015-12-30 10:45:00,56.77,56.79,56.65,56.66,11829.0,49.8449,49.8625,49.7396,49.7484,11829.0
2015-12-30 10:50:00,56.66,56.67,56.63,56.65,2900.0,49.7484,49.7571,49.722,49.7396,2900.0
2015-12-30 10:55:00,56.68,56.85,56.67,56.79,14083.0,49.7659,49.9152,49.7571,49.8625,14083.0
2015-12-30 11:00:00,56.79,57.06,56.76,57.06,14102.0,49.8625,50.0996,49.8362,50.0996,14102.0
2015-12-30 11:05:00,57.08,57.2,57.08,57.13,4600.0,50.1171,50.2225,50.1171,50.161,4600.0
2015-12-30 11:10:00,57.1,57.1,57.01,57.02,7722.0,50.1347,50.1347,50.0557,50.0644,7722.0
2015-12-30 11:15:00,57.01,57.09,57.01,57.04,6199.0,50.0557,50.1259,50.0557,50.082,6199.0
2015-12-30 11:20:00,57.04,57.04,56.98,56.98,6801.0,50.082,50.082,50.0293,50.0293,6801.0
2015-12-30 11:25:00,56.97,56.97,56.85,56.9,2200.0,50.0205,50.0205,49.9152,49.9591,2200.0
2015-12-30 11:30:00,56.91,56.93,56.81,56.87,3300.0,49.9679,49.9854,49.8801,49.9327,3300.0
2015-12-30 11:35:00,56.86,56.93,56.86,56.9,5200.0,49.924,49.9854,49.924,49.9591,5200.0
2015-12-30 11:40:00,56.89,56.94,56.88,56.89,10006.0,49.9503,49.9942,49.9415,49.9503,10006.0
2015-12-30 11:45:00,56.9,56.9,56.8,56.85,10794.0,49.9591,49.9591,49.8713,49.9152,10794.0
2015-12-30 11:50:00,56.85,56.85,56.8,56.8,4446.0,49.9152,49.9152,49.8713,49.8713,4446.0
2015-12-30 11:55:00,56.82,56.83,56.73,56.75,10613.0,49.8888,49.8976,49.8098,49.8274,10613.0
2015-12-30 12:00:00,56.76,56.83,56.74,56.83,5218.0,49.8362,49.8976,49.8186,49.8976,5218.0
2015-12-30 12:05:00,56.83,56.9,56.77,56.9,6363.0,49.8976,49.9591,49.8449,49.9591,6363.0
2015-12-30 12:10:00,56.87,56.93,56.82,56.87,2563.0,49.9327,49.9854,49.8888,49.9327,2563.0
2015-12-30 12:15:00,56.86,56.94,56.85,56.85,1729.0,49.924,49.9942,49.9152,49.9152,1729.0
2015-12-30 12:20:00,56.89,56.94,56.82,56.85,1500.0,49.9503,49.9942,49.8888,49.9152,1500.0
2015-12-30 12:25:00,56.86,56.92,56.85,56.88,1200.0,49.924,49.9766,49.9152,49.9415,1200.0
2015-12-30 12:30:00,56.86,56.9,56.85,56.89,4075.0,49.924,49.9591,49.9152,49.9503,4075.0
2015-12-30 12:35:00,56.87,56.92,56.86,56.92,1417.0,49.9327,49.9766,49.924,49.9766,1417.0
2015-12-30 12:40:00,56.9,56.9,56.82,56.82,1801.0,49.9591,49.9591,49.8888,49.8888,1801.0
2015-12-30 12:45:00,56.84,56.85,56.81,56.84,4790.0,49.9064,49.9152,49.8801,49.9064,4790.0
2015-12-30 12:50:00,56.86,56.86,56.8,56.83,3626.0,49.924,49.924,49.8713,49.8976,3626.0
2015-12-30 12:55:00,56.82,56.83,56.78,56.82,4075.0,49.8888,49.8976,49.8537,49.8888,4075.0
2015-12-30 13:00:00,56.83,56.93,56.83,56.89,2299.0,49.8976,49.9854,49.8976,49.9503,2299.0
2015-12-30 13:05:00,56.9,56.9,56.82,56.85,1600.0,49.9591,49.9591,49.8888,49.9152,1600.0
2015-12-30 13:10:00,56.82,56.83,56.78,56.83,3917.0,49.8888,49.8976,49.8537,49.8976,3917.0
2015-12-30 13:15:00,56.8,56.8,56.74,56.76,3525.0,49.8713,49.8713,49.8186,49.8362,3525.0
2015-12-30 13:20:00,56.75,56.75,56.59,56.61,2700.0,49.8274,49.8274,49.6869,49.7045,2700.0
2015-12-30 13:25:00,56.6,56.7,56.55,56.7,2700.0,49.6957,49.7835,49.6518,49.7835,2700.0
2015-12-30 13:30:00,56.68,56.73,56.64,56.72,5900.0,49.7659,49.8098,49.7308,49.801,5900.0
2015-12-30 13:35:00,56.74,56.79,56.74,56.79,5847.0,49.8186,49.8625,49.8186,49.8625,5847.0
2015-12-30 13:40:00,56.78,56.91,56.78,56.9,4901.0,49.8537,49.9679,49.8537,49.9591,4901.0
2015-12-30 13:45:00,56.93,56.98,56.92,56.94,5316.0,49.9854,50.0293,49.9766,49.9942,5316.0
2015-12-30 13:50:00,56.93,56.98,56.92,56.94,4095.0,49.9854,50.0293,49.9766,49.9942,4095.0
2015-12-30 13:55:00,56.95,56.95,56.89,56.93,3261.0,50.003,50.003,49.9503,49.9854,3261.0
2015-12-30 14:00:00,56.95,56.95,56.8,56.8,6389.0,50.003,50.003,49.8713,49.8713,6389.0
2015-12-30 14:05:00,56.83,56.86,56.82,56.84,2500.0,49.8976,49.924,49.8888,49.9064,2500.0
2015-12-30 14:10:00,56.82,56.88,56.82,56.85,5885.0,49.8888,49.9415,49.8888,49.9152,5885.0
2015-12-30 14:15:00,56.85,56.9,56.85,56.89,4086.0,49.9152,49.9591,49.9152,49.9503,4086.0
2015-12-30 14:20:00,56.88,56.92,56.75,56.75,4899.0,49.9415,49.9766,49.8274,49.8274,4899.0
2015-12-30 14:25:00,56.76,56.8,56.74,56.76,2764.0,49.8362,49.8713,49.8186,49.8362,2764.0
2015-12-30 14:30:00,56.75,56.77,56.66,56.69,2800.0,49.8274,49.8449,49.7484,49.7747,2800.0
2015-12-30 14:35:00,56.69,56.69,56.56,56.56,3977.0,49.7747,49.7747,49.6606,49.6606,3977.0
2015-12-30 14:40:00,56.57,56.6,56.55,56.6,3900.0,49.6693,49.6957,49.6518,49.6957,3900.0
2015-12-30 14:45:00,56.61,56.66,56.49,56.53,4300.0,49.7045,49.7484,49.5991,49.6342,4300.0
2015-12-30 14:50:00,56.54,56.55,56.42,56.43,2080.0,49.643,49.6518,49.5376,49.5464,2080.0
2015-12-30 14:55:00,56.41,56.52,56.39,56.52,6236.0,49.5288,49.6254,49.5113,49.6254,6236.0
2015-12-30 15:00:00,56.51,56.53,56.51,56.53,2002.0,49.6167,49.6342,49.6167,49.6342,2002.0
2015-12-30 15:05:00,56.53,56.56,56.48,56.48,4819.0,49.6342,49.6606,49.5903,49.5903,4819.0
2015-12-30 15:10:00,56.48,56.53,56.46,56.53,7792.0,49.5903,49.6342,49.5728,49.6342,7792.0
2015-12-30 15:15:00,56.53,56.55,56.47,56.49,5999.0,49.6342,49.6518,49.5815,49.5991,5999.0
2015-12-30 15:20:00,56.49,56.51,56.45,56.46,5759.0,49.5991,49.6167,49.564,49.5728,5759.0
2015-12-30 15:25:00,56.45,56.47,56.45,56.46,2300.0,49.564,49.5815,49.564,49.5728,2300.0
2015-12-30 15:30:00,56.46,56.5,56.33,56.33,9131.0,49.5728,49.6079,49.4586,49.4586,9131.0
2015-12-30 15:35:00,56.34,56.4,56.26,56.36,8000.0,49.4674,49.5201,49.3971,49.4849,8000.0
2015-12-30 15:40:00,56.35,56.49,56.33,56.42,8505.0,49.4762,49.5991,49.4586,49.5376,8505.0
2015-12-30 15:45:00,56.42,56.48,56.38,56.45,10394.0,49.5376,49.5903,49.5025,49.564,10394.0
2015-12-30 15:50:00,56.47,56.47,56.34,56.38,15320.0,49.5815,49.5815,49.4674,49.5025,15320.0
2015-12-30 15:55:00,56.38,56.43,56.33,56.33,35820.0,49.5025,49.5464,49.4586,49.4586,35820.0
2015-12-31 09:30:00,56.06,57.36,56.06,56.06,4756.0,49.2215,50.363,49.2215,49.2215,4756.0
2015-12-31 09:35:00,56.21,56.37,56.2,56.36,2000.0,49.3532,49.4937,49.3445,49.4849,2000.0
2015-12-31 09:40:00,56.6,56.68,56.36,56.39,3528.0,49.6957,49.7659,49.4849,49.5113,3528.0
2015-12-31 09:45:00,56.38,56.44,56.16,56.28,4412.0,49.5025,49.5552,49.3093,49.4147,4412.0
2015-12-31 09:50:00,56.14,56.18,56.1,56.18,1700.0,49.2918,49.3269,49.2567,49.3269,1700.0
2015-12-31 09:55:00,56.19,56.27,56.09,56.09,3899.0,49.3357,49.4059,49.2479,49.2479,3899.0
2015-12-31 10:00:00,56.07,56.2,56.06,56.2,3150.0,49.2303,49.3445,49.2215,49.3445,3150.0
2015-12-31 10:05:00,56.2,56.2,56.05,56.13,3826.0,49.3445,49.3445,49.2128,49.283,3826.0
2015-12-31 10:10:00,56.13,56.2,56.07,56.08,2725.0,49.283,49.3445,49.2303,49.2391,2725.0
2015-12-31 10:15:00,56.07,56.16,56.0,56.14,8326.0,49.2303,49.3093,49.1689,49.2918,8326.0
2015-12-31 10:20:00,56.17,56.19,55.84,56.09,9112.0,49.3181,49.3357,49.0284,49.2479,9112.0
2015-12-31 10:25:00,56.1,56.1,55.99,56.08,2900.0,49.2567,49.2567,49.1601,49.2391,2900.0
2015-12-31 10:30:00,56.04,56.09,55.9,56.09,6045.0,49.204,49.2479,49.0811,49.2479,6045.0
2015-12-31 10:35:00,56.12,56.12,55.96,56.01,4762.0,49.2742,49.2742,49.1337,49.1776,4762.0
2015-12-31 10:40:00,55.99,55.99,55.87,55.91,5148.0,49.1601,49.1601,49.0547,49.0898,5148.0
2015-12-31 10:45:00,55.93,55.93,55.85,55.86,2170.0,49.1074,49.1074,49.0372,49.0459,2170.0
2015-12-31 10:50:00,55.86,55.99,55.83,55.98,3900.0,49.0459,49.1601,49.0196,49.1513,3900.0
2015-12-31 10:55:00,56.01,56.01,55.94,56.0,2400.0,49.1776,49.1776,49.1162,49.1689,2400.0
2015-12-31 11:00:00,55.98,56.09,55.98,55.98,3711.0,49.1513,49.2479,49.1513,49.1513,3711.0
2015-12-31 11:05:00,56.0,56.07,55.96,56.07,2000.0,49.1689,49.2303,49.1337,49.2303,2000.0
2015-12-31 11:10:00,56.04,56.07,55.98,56.05,3502.0,49.204,49.2303,49.1513,49.2128,3502.0
2015-12-31 11:15:00,56.03,56.05,56.0,56.05,3251.0,49.1952,49.2128,49.1689,49.2128,3251.0
2015-12-31 11:20:00,56.09,56.09,55.96,55.96,3800.0,49.2479,49.2479,49.1337,49.1337,3800.0
2015-12-31 11:25:00,55.94,56.03,55.93,56.01,4650.0,49.1162,49.1952,49.1074,49.1776,4650.0
2015-12-31 11:30:00,55.98,56.12,55.97,56.12,7145.0,49.1513,49.2742,49.1425,49.2742,7145.0
2015-12-31 11:35:00,56.14,56.19,56.14,56.15,6441.0,49.2918,49.3357,49.2918,49.3006,6441.0
2015-12-31 11:40:00,56.15,56.23,56.1,56.23,7397.0,49.3006,49.3708,49.2567,49.3708,7397.0
2015-12-31 11:45:00,56.24,56.45,56.24,56.44,5170.0,49.3796,49.564,49.3796,49.5552,5170.0
2015-12-31 11:50:00,56.45,56.49,56.34,56.34,3358.0,49.564,49.5991,49.4674,49.4674,3358.0
2015-12-31 11:55:00,56.36,56.46,56.3,56.46,3822.0,49.4849,49.5728,49.4323,49.5728,3822.0
2015-12-31 12:00:00,56.48,56.57,56.48,56.51,6216.0,49.5903,49.6693,49.5903,49.6167,6216.0
2015-12-31 12:05:00,56.53,56.59,56.41,56.55,3248.0,49.6342,49.6869,49.5288,49.6518,3248.0
2015-12-31 12:10:00,56.6,56.66,56.54,56.54,1700.0,49.6957,49.7484,49.643,49.643,1700.0
2015-12-31 12:15:00,56.51,56.7,56.51,56.68,2100.0,49.6167,49.7835,49.6167,49.7659,2100.0
2015-12-31 12:20:00,56.64,56.76,56.64,56.72,1400.0,49.7308,49.8362,49.7308,49.801,1400.0
2015-12-31 12:25:00,56.71,56.76,56.66,56.7,2280.0,49.7923,49.8362,49.7484,49.7835,2280.0
2015-12-31 12:30:00,56.7,56.75,56.69,56.75,1991.0,49.7835,49.8274,49.7747,49.8274,1991.0
2015-12-31 12:35:00,56.76,56.77,56.72,56.75,2100.0,49.8362,49.8449,49.801,49.8274,2100.0
2015-12-31 12:40:00,56.74,56.75,56.69,56.75,2408.0,49.8186,49.8274,49.7747,49.8274,2408.0
2015-12-31 12:45:00,56.72,56.8,56.72,56.8,3616.0,49.801,49.8713,49.801,49.8713,3616.0
2015-12-31 12:50:00,56.78,56.79,56.73,56.73,2300.0,49.8537,49.8625,49.8098,49.8098,2300.0
2015-12-31 12:55:00,56.73,56.74,56.57,56.57,3300.0,49.8098,49.8186,49.6693,49.6693,3300.0
2015-12-31 13:00:00,56.61,56.67,56.57,56.67,12864.0,49.7045,49.7571,49.6693,49.7571,12864.0
2015-12-31 13:05:00,56.65,56.66,56.49,56.49,3400.0,49.7396,49.7484,49.5991,49.5991,3400.0
2015-12-31 13:10:00,56.49,56.68,56.48,56.67,2105.0,49.5991,49.7659,49.5903,49.7571,2105.0
2015-12-31 13:15:00,56.66,56.77,56.62,56.77,3015.0,49.7484,49.8449,49.7132,49.8449,3015.0
2015-12-31 13:20:00,56.77,56.91,56.74,56.85,3157.0,49.8449,49.9679,49.8186,49.9152,3157.0
2015-12-31 13:25:00,56.83,56.87,56.68,56.68,2700.0,49.8976,49.9327,49.7659,49.7659,2700.0
2015-12-31 13:30:00,56.64,56.68,56.61,56.68,1400.0,49.7308,49.7659,49.7045,49.7659,1400.0
2015-12-31 13:35:00,56.67,56.7,56.64,56.64,6100.0,49.7571,49.7835,49.7308,49.7308,6100.0
2015-12-31 13:40:00,56.63,56.79,56.63,56.79,5980.0,49.722,49.8625,49.722,49.8625,5980.0
2015-12-31 13:45:00,56.8,56.82,56.79,56.81,4036.0,49.8713,49.8888,49.8625,49.8801,4036.0
2015-12-31 13:50:00,56.82,56.86,56.78,56.86,2344.0,49.8888,49.924,49.8537,49.924,2344.0
2015-12-31 13:55:00,56.82,56.85,56.82,56.85,517.0,49.8888,49.9152,49.8888,49.9152,517.0
2015-12-31 14:00:00,56.89,56.89,56.73,56.74,1900.0,49.9503,49.9503,49.8098,49.8186,1900.0
2015-12-31 14:05:00,56.71,56.74,56.69,56.69,1200.0,49.7923,49.8186,49.7747,49.7747,1200.0
2015-12-31 14:10:00,56.67,56.68,56.62,56.62,7197.0,49.7571,49.7659,49.7132,49.7132,7197.0
2015-12-31 14:15:00,56.62,56.68,56.62,56.67,3900.0,49.7132,49.7659,49.7132,49.7571,3900.0
2015-12-31 14:20:00,56.65,56.69,56.52,56.52,2900.0,49.7396,49.7747,49.6254,49.6254,2900.0
2015-12-31 14:25:00,56.54,56.57,56.5,56.55,2939.0,49.643,49.6693,49.6079,49.6518,2939.0
2015-12-31 14:30:00,56.55,56.56,56.44,56.44,10183.0,49.6518,49.6606,49.5552,49.5552,10183.0
2015-12-31 14:35:00,56.45,56.49,56.42,56.42,2387.0,49.564,49.5991,49.5376,49.5376,2387.0
2015-12-31 14:40:00,56.44,56.53,56.44,56.53,4474.0,49.5552,49.6342,49.5552,49.6342,4474.0
2015-12-31 14:45:00,56.55,56.56,56.51,56.54,3700.0,49.6518,49.6606,49.6167,49.643,3700.0
2015-12-31 14:50:00,56.54,56.6,56.52,56.53,4117.0,49.643,49.6957,49.6254,49.6342,4117.0
2015-12-31 14:55:00,56.54,56.57,56.48,56.5,5442.0,49.643,49.6693,49.5903,49.6079,5442.0
2015-12-31 15:00:00,56.5,56.52,56.4,56.41,4800.0,49.6079,49.6254,49.5201,49.5288,4800.0
2015-12-31 15:05:00,56.41,56.46,56.33,56.39,10798.0,49.5288,49.5728,49.4586,49.5113,10798.0
2015-12-31 15:10:00,56.38,56.43,56.31,56.34,6700.0,49.5025,49.5464,49.441,49.4674,6700.0
2015-12-31 15:15:00,56.35,56.42,56.33,56.35,6148.0,49.4762,49.5376,49.4586,49.4762,6148.0
2015-12-31 15:20:00,56.36,56.36,56.27,56.27,6350.0,49.4849,49.4849,49.4059,49.4059,6350.0
2015-12-31 15:25:00,56.28,56.28,56.19,56.21,8702.0,49.4147,49.4147,49.3357,49.3532,8702.0
2015-12-31 15:30:00,56.19,56.35,56.19,56.35,11503.0,49.3357,49.4762,49.3357,49.4762,11503.0
2015-12-31 15:35:00,56.38,56.43,56.33,56.36,11483.0,49.5025,49.5464,49.4586,49.4849,11483.0
2015-12-31 15:40:00,56.35,56.35,56.25,56.29,11445.0,49.4762,49.4762,49.3884,49.4235,11445.0
2015-12-31 15:45:00,56.28,56.28,56.2,56.24,15097.0,49.4147,49.4147,49.3445,49.3796,15097.0
2015-12-31 15:50:00,56.24,56.24,56.14,56.2,26001.0,49.3796,49.3796,49.2918,49.3445,26001.0
2015-12-31 15:55:00,56.19,56.19,56.0,56.0,87537.0,49.3357,49.3357,49.1689,49.1689,87537.0
2016-01-04 09:30:00,54.97,55.04,54.54,54.67,13655.0,48.2645,48.326,47.887,48.0011,13655.0
2016-01-04 09:35:00,54.56,55.08,54.56,55.05,21003.0,47.9045,48.3611,47.9045,48.3347,21003.0
2016-01-04 09:40:00,55.03,55.04,54.69,54.69,11750.0,48.3172,48.326,48.0187,48.0187,11750.0
2016-01-04 09:45:00,54.64,54.64,54.39,54.64,9865.0,47.9748,47.9748,47.7553,47.9748,9865.0
2016-01-04 09:50:00,54.67,54.75,54.55,54.61,14051.0,48.0011,48.0713,47.8957,47.9484,14051.0
2016-01-04 09:55:00,54.58,54.58,54.31,54.58,13393.0,47.9221,47.9221,47.685,47.9221,13393.0
2016-01-04 10:00:00,54.54,54.54,54.28,54.4,11582.0,47.887,47.887,47.6587,47.764,11582.0
2016-01-04 10:05:00,54.4,54.47,54.27,54.38,14100.0,47.764,47.8255,47.6499,47.7465,14100.0
2016-01-04 10:10:00,54.44,54.63,54.36,54.63,10694.0,47.7992,47.966,47.7289,47.966,10694.0
2016-01-04 10:15:00,54.7,54.88,54.69,54.82,12712.0,48.0274,48.1855,48.0187,48.1328,12712.0
2016-01-04 10:20:00,54.9,54.98,54.77,54.95,6313.0,48.203,48.2733,48.0889,48.2469,6313.0
2016-01-04 10:25:00,54.93,55.11,54.86,54.87,10963.0,48.2294,48.3874,48.1679,48.1767,10963.0
2016-01-04 10:30:00,54.84,54.92,54.65,54.67,8859.0,48.1504,48.2206,47.9835,48.0011,8859.0
2016-01-04 10:35:00,54.66,54.82,54.63,54.77,16305.0,47.9923,48.1328,47.966,48.0889,16305.0
2016-01-04 10:40:00,54.75,54.89,54.63,54.86,19697.0,48.0713,48.1943,47.966,48.1679,19697.0
2016-01-04 10:45:00,54.86,54.95,54.75,54.89,9538.0,48.1679,48.2469,48.0713,48.1943,9538.0
2016-01-04 10:50:00,54.87,54.93,54.76,54.87,6100.0,48.1767,48.2294,48.0801,48.1767,6100.0
2016-01-04 10:55:00,54.84,54.84,54.68,54.71,5702.0,48.1504,48.1504,48.0099,48.0362,5702.0
2016-01-04 11:00:00,54.7,54.72,54.56,54.67,10803.0,48.0274,48.045,47.9045,48.0011,10803.0
2016-01-04 11:05:00,54.64,54.64,54.51,54.56,9650.0,47.9748,47.9748,47.8606,47.9045,9650.0
2016-01-04 11:10:00,54.56,54.69,54.51,54.64,7218.0,47.9045,48.0187,47.8606,47.9748,7218.0
2016-01-04 11:15:00,54.64,54.64,54.54,54.54,6316.0,47.9748,47.9748,47.887,47.887,6316.0
2016-01-04 11:20:00,54.55,54.57,54.38,54.49,8127.0,47.8957,47.9133,47.7465,47.8431,8127.0
2016-01-04 11:25:00,54.53,54.8,54.53,54.8,3771.0,47.8782,48.1152,47.8782,48.1152,3771.0
2016-01-04 11:30:00,54.83,54.92,54.79,54.83,4516.0,48.1416,48.2206,48.1065,48.1416,4516.0
2016-01-04 11:35:00,54.81,54.84,54.72,54.77,7299.0,48.124,48.1504,48.045,48.0889,7299.0
2016-01-04 11:40:00,54.77,54.78,54.64,54.65,5089.0,48.0889,48.0977,47.9748,47.9835,5089.0
2016-01-04 11:45:00,54.64,54.81,54.6,54.8,6600.0,47.9748,48.124,47.9396,48.1152,6600.0
2016-01-04 11:50:00,54.84,54.97,54.77,54.93,9727.0,48.1504,48.2645,48.0889,48.2294,9727.0
2016-01-04 11:55:00,54.93,54.98,54.9,54.92,8500.0,48.2294,48.2733,48.203,48.2206,8500.0
2016-01-04 12:00:00,54.92,54.92,54.72,54.8,7298.0,48.2206,48.2206,48.045,48.1152,7298.0
2016-01-04 12:05:00,54.83,54.83,54.64,54.7,16934.0,48.1416,48.1416,47.9748,48.0274,16934.0
2016-01-04 12:10:00,54.64,54.72,54.6,54.67,5800.0,47.9748,48.045,47.9396,48.0011,5800.0
2016-01-04 12:15:00,54.61,54.69,54.58,54.64,10084.0,47.9484,48.0187,47.9221,47.9748,10084.0
2016-01-04 12:20:00,54.63,54.75,54.58,54.69,25321.0,47.966,48.0713,47.9221,48.0187,25321.0
2016-01-04 12:25:00,54.67,54.92,54.66,54.89,4417.0,48.0011,48.2206,47.9923,48.1943,4417.0
2016-01-04 12:30:00,54.83,54.86,54.77,54.86,5660.0,48.1416,48.1679,48.0889,48.1679,5660.0
2016-01-04 12:35:00,54.84,54.92,54.82,54.85,4324.0,48.1504,48.2206,48.1328,48.1591,4324.0
2016-01-04 12:40:00,54.85,55.0,54.75,54.95,5314.0,48.1591,48.2908,48.0713,48.2469,5314.0
2016-01-04 12:45:00,54.97,55.14,54.95,54.97,4900.0,48.2645,48.4138,48.2469,48.2645,4900.0
2016-01-04 12:50:00,55.04,55.29,55.04,55.29,8100.0,48.326,48.5455,48.326,48.5455,8100.0
2016-01-04 12:55:00,55.29,55.29,55.08,55.14,4800.0,48.5455,48.5455,48.3611,48.4138,4800.0
2016-01-04 13:00:00,55.15,55.19,55.02,55.19,10148.0,48.4226,48.4577,48.3084,48.4577,10148.0
2016-01-04 13:05:00,55.22,55.34,55.19,55.28,5900.0,48.484,48.5894,48.4577,48.5367,5900.0
2016-01-04 13:10:00,55.32,55.36,55.14,55.2,9574.0,48.5718,48.6069,48.4138,48.4665,9574.0
2016-01-04 13:15:00,55.22,55.35,55.22,55.26,3450.0,48.484,48.5982,48.484,48.5191,3450.0
2016-01-04 13:20:00,55.26,55.32,55.13,55.13,4252.0,48.5191,48.5718,48.405,48.405,4252.0
2016-01-04 13:25:00,55.14,55.22,55.08,55.22,4421.0,48.4138,48.484,48.3611,48.484,4421.0
2016-01-04 13:30:00,55.25,55.3,55.2,55.3,6940.0,48.5104,48.5543,48.4665,48.5543,6940.0
2016-01-04 13:35:00,55.29,55.48,55.29,55.48,7035.0,48.5455,48.7123,48.5455,48.7123,7035.0
2016-01-04 13:40:00,55.45,55.65,55.41,55.55,7573.0,48.686,48.8616,48.6508,48.7738,7573.0
2016-01-04 13:45:00,55.56,55.68,55.51,55.6,7619.0,48.7825,48.8879,48.7386,48.8177,7619.0
2016-01-04 13:50:00,55.59,55.69,55.56,55.61,6900.0,48.8089,48.8967,48.7825,48.8264,6900.0
2016-01-04 13:55:00,55.59,55.68,55.55,55.59,6300.0,48.8089,48.8879,48.7738,48.8089,6300.0
2016-01-04 14:00:00,55.57,55.57,55.31,55.32,9560.0,48.7913,48.7913,48.563,48.5718,9560.0
2016-01-04 14:05:00,55.31,55.35,55.25,55.34,6500.0,48.563,48.5982,48.5104,48.5894,6500.0
2016-01-04 14:10:00,55.35,55.36,55.25,55.3,7980.0,48.5982,48.6069,48.5104,48.5543,7980.0
2016-01-04 14:15:00,55.3,55.38,55.25,55.37,7206.0,48.5543,48.6245,48.5104,48.6157,7206.0
2016-01-04 14:20:00,55.37,55.42,55.35,55.4,6455.0,48.6157,48.6596,48.5982,48.6421,6455.0
2016-01-04 14:25:00,55.37,55.43,55.36,55.38,5746.0,48.6157,48.6684,48.6069,48.6245,5746.0
2016-01-04 14:30:00,55.4,55.41,55.27,55.29,6862.0,48.6421,48.6508,48.5279,48.5455,6862.0
2016-01-04 14:35:00,55.3,55.3,55.22,55.26,7768.0,48.5543,48.5543,48.484,48.5191,7768.0
2016-01-04 14:40:00,55.26,55.26,55.2,55.25,6001.0,48.5191,48.5191,48.4665,48.5104,6001.0
2016-01-04 14:45:00,55.26,55.36,55.23,55.33,8281.0,48.5191,48.6069,48.4928,48.5806,8281.0
2016-01-04 14:50:00,55.35,55.36,55.27,55.28,5550.0,48.5982,48.6069,48.5279,48.5367,5550.0
2016-01-04 14:55:00,55.26,55.32,55.18,55.22,7815.0,48.5191,48.5718,48.4489,48.484,7815.0
2016-01-04 15:00:00,55.21,55.21,55.11,55.11,6517.0,48.4752,48.4752,48.3874,48.3874,6517.0
2016-01-04 15:05:00,55.11,55.2,55.09,55.16,9000.0,48.3874,48.4665,48.3699,48.4313,9000.0
2016-01-04 15:10:00,55.16,55.25,55.16,55.24,6968.0,48.4313,48.5104,48.4313,48.5016,6968.0
2016-01-04 15:15:00,55.22,55.26,55.16,55.16,7696.0,48.484,48.5191,48.4313,48.4313,7696.0
2016-01-04 15:20:00,55.14,55.17,55.05,55.05,8503.0,48.4138,48.4401,48.3347,48.3347,8503.0
2016-01-04 15:25:00,55.05,55.08,55.0,55.06,13300.0,48.3347,48.3611,48.2908,48.3435,13300.0
2016-01-04 15:30:00,55.06,55.17,55.05,55.15,16137.0,48.3435,48.4401,48.3347,48.4226,16137.0
2016-01-04 15:35:00,55.16,55.16,54.99,55.11,20088.0,48.4313,48.4313,48.2821,48.3874,20088.0
2016-01-04 15:40:00,55.11,55.22,55.1,55.2,20246.0,48.3874,48.484,48.3786,48.4665,20246.0
2016-01-04 15:45:00,55.22,55.43,55.22,55.38,40548.0,48.484,48.6684,48.484,48.6245,40548.0
2016-01-04 15:50:00,55.38,55.4,55.23,55.23,30127.0,48.6245,48.6421,48.4928,48.4928,30127.0
2016-01-04 15:55:00,55.26,55.52,55.26,55.52,76525.0,48.5191,48.7474,48.5191,48.7474,76525.0
2016-01-05 09:30:00,55.86,55.99,55.76,55.99,7703.0,49.0459,49.1601,48.9581,49.1601,7703.0
2016-01-05 09:35:00,55.99,56.1,55.47,55.47,7571.0,49.1601,49.2567,48.7035,48.7035,7571.0
2016-01-05 09:40:00,55.46,55.85,55.46,55.75,12794.0,48.6947,49.0372,48.6947,48.9494,12794.0
2016-01-05 09:45:00,55.83,55.94,55.71,55.83,6404.0,49.0196,49.1162,48.9142,49.0196,6404.0
2016-01-05 09:50:00,55.89,55.89,55.68,55.72,4634.0,49.0723,49.0723,48.8879,48.923,4634.0
2016-01-05 09:55:00,55.7,55.7,55.48,55.48,4700.0,48.9055,48.9055,48.7123,48.7123,4700.0
2016-01-05 10:00:00,55.45,55.5,55.26,55.32,8490.0,48.686,48.7299,48.5191,48.5718,8490.0
2016-01-05 10:05:00,55.24,55.56,55.24,55.39,4480.0,48.5016,48.7825,48.5016,48.6333,4480.0
2016-01-05 10:10:00,55.39,55.45,55.31,55.45,4400.0,48.6333,48.686,48.563,48.686,4400.0
2016-01-05 10:15:00,55.44,55.53,55.32,55.53,8907.0,48.6772,48.7562,48.5718,48.7562,8907.0
2016-01-05 10:20:00,55.54,55.54,55.18,55.34,7585.0,48.765,48.765,48.4489,48.5894,7585.0
2016-01-05 10:25:00,55.39,55.45,55.09,55.17,5700.0,48.6333,48.686,48.3699,48.4401,5700.0
2016-01-05 10:30:00,55.19,55.24,55.03,55.09,5030.0,48.4577,48.5016,48.3172,48.3699,5030.0
2016-01-05 10:35:00,55.05,55.25,55.01,55.09,13600.0,48.3347,48.5104,48.2996,48.3699,13600.0
2016-01-05 10:40:00,55.05,55.22,55.0,55.21,9950.0,48.3347,48.484,48.2908,48.4752,9950.0
2016-01-05 10:45:00,55.16,55.36,55.1,55.3,9500.0,48.4313,48.6069,48.3786,48.5543,9500.0
2016-01-05 10:50:00,55.3,55.34,55.12,55.12,8408.0,48.5543,48.5894,48.3962,48.3962,8408.0
2016-01-05 10:55:00,55.12,55.25,55.11,55.18,18000.0,48.3962,48.5104,48.3874,48.4489,18000.0
2016-01-05 11:00:00,55.17,55.28,55.04,55.04,10617.0,48.4401,48.5367,48.326,48.326,10617.0
2016-01-05 11:05:00,55.06,55.11,54.94,54.94,8000.0,48.3435,48.3874,48.2382,48.2382,8000.0
2016-01-05 11:10:00,54.89,54.9,54.76,54.76,2970.0,48.1943,48.203,48.0801,48.0801,2970.0
2016-01-05 11:15:00,54.76,54.79,54.69,54.69,7057.0,48.0801,48.1065,48.0187,48.0187,7057.0
2016-01-05 11:20:00,54.65,54.69,54.49,54.51,5400.0,47.9835,48.0187,47.8431,47.8606,5400.0
2016-01-05 11:25:00,54.54,54.63,54.44,54.5,11802.0,47.887,47.966,47.7992,47.8518,11802.0
2016-01-05 11:30:00,54.52,54.63,54.51,54.62,12730.0,47.8694,47.966,47.8606,47.9572,12730.0
2016-01-05 11:35:00,54.67,54.7,54.62,54.68,3500.0,48.0011,48.0274,47.9572,48.0099,3500.0
2016-01-05 11:40:00,54.69,54.76,54.66,54.69,5002.0,48.0187,48.0801,47.9923,48.0187,5002.0
2016-01-05 11:45:00,54.64,54.69,54.6,54.65,4800.0,47.9748,48.0187,47.9396,47.9835,4800.0
2016-01-05 11:50:00,54.67,54.71,54.58,54.61,5200.0,48.0011,48.0362,47.9221,47.9484,5200.0
2016-01-05 11:55:00,54.61,54.61,54.37,54.43,7475.0,47.9484,47.9484,47.7377,47.7904,7475.0
2016-01-05 12:00:00,54.37,54.39,54.2,54.22,9843.0,47.7377,47.7553,47.5884,47.606,9843.0
2016-01-05 12:05:00,54.16,54.24,54.08,54.08,12921.0,47.5533,47.6236,47.4831,47.4831,12921.0
2016-01-05 12:10:00,54.12,54.16,54.08,54.09,9397.0,47.5182,47.5533,47.4831,47.4919,9397.0
2016-01-05 12:15:00,54.06,54.12,53.98,54.03,5606.0,47.4655,47.5182,47.3953,47.4392,5606.0
2016-01-05 12:20:00,53.98,54.09,53.98,54.01,9767.0,47.3953,47.4919,47.3953,47.4216,9767.0
2016-01-05 12:25:00,54.01,54.04,53.89,53.95,21294.0,47.4216,47.448,47.3163,47.3689,21294.0
2016-01-05 12:30:00,53.97,54.12,53.92,54.02,9500.0,47.3865,47.5182,47.3426,47.4304,9500.0
2016-01-05 12:35:00,54.07,54.09,54.02,54.06,5400.0,47.4743,47.4919,47.4304,47.4655,5400.0
2016-01-05 12:40:00,54.08,54.09,53.92,53.98,7300.0,47.4831,47.4919,47.3426,47.3953,7300.0
2016-01-05 12:45:00,53.96,54.01,53.96,54.01,5539.0,47.3777,47.4216,47.3777,47.4216,5539.0
2016-01-05 12:50:00,54.0,54.01,53.9,53.94,6500.0,47.4128,47.4216,47.325,47.3602,6500.0
2016-01-05 12:55:00,53.93,54.03,53.88,54.01,12932.0,47.3514,47.4392,47.3075,47.4216,12932.0
2016-01-05 13:00:00,54.03,54.25,54.03,54.22,9250.0,47.4392,47.6323,47.4392,47.606,9250.0
2016-01-05 13:05:00,54.23,54.26,54.15,54.17,7700.0,47.6148,47.6411,47.5445,47.5621,7700.0
2016-01-05 13:10:00,54.2,54.28,54.12,54.12,28300.0,47.5884,47.6587,47.5182,47.5182,28300.0
2016-01-05 13:15:00,54.12,54.14,53.98,53.98,14570.0,47.5182,47.5358,47.3953,47.3953,14570.0
2016-01-05 13:20:00,53.99,54.07,53.93,54.05,8161.0,47.4041,47.4743,47.3514,47.4567,8161.0
2016-01-05 13:25:00,54.06,54.1,54.02,54.09,5100.0,47.4655,47.5006,47.4304,47.4919,5100.0
2016-01-05 13:30:00,54.07,54.08,53.94,54.0,12580.0,47.4743,47.4831,47.3602,47.4128,12580.0
2016-01-05 13:35:00,54.01,54.17,54.0,54.13,5220.0,47.4216,47.5621,47.4128,47.527,5220.0
2016-01-05 13:40:00,54.14,54.37,54.14,54.35,12948.0,47.5358,47.7377,47.5358,47.7201,12948.0
2016-01-05 13:45:00,54.35,54.36,54.25,54.3,10275.0,47.7201,47.7289,47.6323,47.6762,10275.0
2016-01-05 13:50:00,54.32,54.37,54.26,54.26,4000.0,47.6938,47.7377,47.6411,47.6411,4000.0
2016-01-05 13:55:00,54.25,54.33,54.24,54.33,13284.0,47.6323,47.7026,47.6236,47.7026,13284.0
2016-01-05 14:00:00,54.34,54.5,54.32,54.46,8302.0,47.7114,47.8518,47.6938,47.8167,8302.0
2016-01-05 14:05:00,54.47,54.47,54.3,54.36,10709.0,47.8255,47.8255,47.6762,47.7289,10709.0
2016-01-05 14:10:00,54.35,54.36,54.22,54.29,14739.0,47.7201,47.7289,47.606,47.6675,14739.0
2016-01-05 14:15:00,54.27,54.4,54.26,54.4,9100.0,47.6499,47.764,47.6411,47.764,9100.0
2016-01-05 14:20:00,54.41,54.49,54.39,54.49,10865.0,47.7728,47.8431,47.7553,47.8431,10865.0
2016-01-05 14:25:00,54.55,54.58,54.45,54.46,10900.0,47.8957,47.9221,47.8079,47.8167,10900.0
2016-01-05 14:30:00,54.46,54.5,54.45,54.5,7400.0,47.8167,47.8518,47.8079,47.8518,7400.0
2016-01-05 14:35:00,54.49,54.5,54.35,54.41,15890.0,47.8431,47.8518,47.7201,47.7728,15890.0
2016-01-05 14:40:00,54.39,54.41,54.33,54.33,7778.0,47.7553,47.7728,47.7026,47.7026,7778.0
2016-01-05 14:45:00,54.33,54.34,54.23,54.25,17477.0,47.7026,47.7114,47.6148,47.6323,17477.0
2016-01-05 14:50:00,54.26,54.34,54.2,54.25,10700.0,47.6411,47.7114,47.5884,47.6323,10700.0
2016-01-05 14:55:00,54.25,54.39,54.23,54.39,9700.0,47.6323,47.7553,47.6148,47.7553,9700.0
2016-01-05 15:00:00,54.37,54.38,54.31,54.36,10500.0,47.7377,47.7465,47.685,47.7289,10500.0
2016-01-05 15:05:00,54.38,54.39,54.32,54.32,10980.0,47.7465,47.7553,47.6938,47.6938,10980.0
2016-01-05 15:10:00,54.33,54.37,54.32,54.34,13841.0,47.7026,47.7377,47.6938,47.7114,13841.0
2016-01-05 15:15:00,54.34,54.4,54.31,54.34,15335.0,47.7114,47.764,47.685,47.7114,15335.0
2016-01-05 15:20:00,54.34,54.45,54.32,54.39,20801.0,47.7114,47.8079,47.6938,47.7553,20801.0
2016-01-05 15:25:00,54.38,54.55,54.37,54.48,11666.0,47.7465,47.8957,47.7377,47.8343,11666.0
2016-01-05 15:30:00,54.49,54.62,54.48,54.52,29926.0,47.8431,47.9572,47.8343,47.8694,29926.0
2016-01-05 15:35:00,54.55,54.55,54.47,54.52,20011.0,47.8957,47.8957,47.8255,47.8694,20011.0
2016-01-05 15:40:00,54.52,54.62,54.51,54.58,28553.0,47.8694,47.9572,47.8606,47.9221,28553.0
2016-01-05 15:45:00,54.59,54.69,54.57,54.64,36295.0,47.9309,48.0187,47.9133,47.9748,36295.0
2016-01-05 15:50:00,54.64,54.68,54.52,54.63,63029.0,47.9748,48.0099,47.8694,47.966,63029.0
2016-01-05 15:55:00,54.63,54.72,54.59,54.67,87465.0,47.966,48.045,47.9309,48.0011,87465.0
2016-01-06 09:30:00,53.47,54.25,53.47,53.67,15788.0,46.9475,47.6323,46.9475,47.1231,15788.0
2016-01-06 09:35:00,53.62,53.82,53.26,53.58,13669.0,47.0792,47.2548,46.7631,47.0441,13669.0
2016-01-06 09:40:00,53.57,53.58,53.45,53.58,3000.0,47.0353,47.0441,46.9299,47.0441,3000.0
2016-01-06 09:45:00,53.53,53.77,53.5,53.71,27834.0,47.0002,47.2109,46.9738,47.1582,27834.0
2016-01-06 09:50:00,53.71,53.76,53.55,53.62,6731.0,47.1582,47.2021,47.0177,47.0792,6731.0
2016-01-06 09:55:00,53.62,53.66,53.48,53.57,10000.0,47.0792,47.1143,46.9563,47.0353,10000.0
2016-01-06 10:00:00,53.56,53.62,53.36,53.36,6576.0,47.0265,47.0792,46.8509,46.8509,6576.0
2016-01-06 10:05:00,53.36,53.41,53.33,53.41,6950.0,46.8509,46.8948,46.8246,46.8948,6950.0
2016-01-06 10:10:00,53.38,53.4,53.03,53.28,16100.0,46.8685,46.886,46.5612,46.7807,16100.0
2016-01-06 10:15:00,53.26,53.35,53.21,53.3,22300.0,46.7631,46.8421,46.7192,46.7982,22300.0
2016-01-06 10:20:00,53.31,53.6,53.31,53.53,10350.0,46.807,47.0616,46.807,47.0002,10350.0
2016-01-06 10:25:00,53.59,54.05,53.54,54.05,9200.0,47.0528,47.4567,47.0089,47.4567,9200.0
2016-01-06 10:30:00,54.02,54.02,53.55,53.55,6681.0,47.4304,47.4304,47.0177,47.0177,6681.0
2016-01-06 10:35:00,53.57,53.62,53.32,53.4,6850.0,47.0353,47.0792,46.8158,46.886,6850.0
2016-01-06 10:40:00,53.37,53.44,53.22,53.22,5800.0,46.8597,46.9211,46.728,46.728,5800.0
2016-01-06 10:45:00,53.2,53.27,53.15,53.24,4200.0,46.7104,46.7719,46.6665,46.7455,4200.0
2016-01-06 10:50:00,53.22,53.22,53.04,53.04,4300.0,46.728,46.728,46.5699,46.5699,4300.0
2016-01-06 10:55:00,53.1,53.17,53.04,53.06,6605.0,46.6226,46.6841,46.5699,46.5875,6605.0
2016-01-06 11:00:00,53.04,53.31,53.02,53.31,8300.0,46.5699,46.807,46.5524,46.807,8300.0
2016-01-06 11:05:00,53.3,53.3,53.13,53.14,6345.0,46.7982,46.7982,46.649,46.6577,6345.0
2016-01-06 11:10:00,53.16,53.17,52.99,53.03,12946.0,46.6753,46.6841,46.526,46.5612,12946.0
2016-01-06 11:15:00,52.99,53.09,52.95,53.02,14736.0,46.526,46.6138,46.4909,46.5524,14736.0
2016-01-06 11:20:00,53.03,53.13,52.95,52.97,26792.0,46.5612,46.649,46.4909,46.5085,26792.0
2016-01-06 11:25:00,53.0,53.11,52.96,53.07,14004.0,46.5348,46.6314,46.4997,46.5963,14004.0
2016-01-06 11:30:00,53.06,53.06,52.85,52.89,17927.0,46.5875,46.5875,46.4031,46.4382,17927.0
2016-01-06 11:35:00,52.87,52.87,52.79,52.81,8346.0,46.4207,46.4207,46.3504,46.368,8346.0
2016-01-06 11:40:00,52.8,52.82,52.63,52.64,19924.0,46.3592,46.3768,46.21,46.2187,19924.0
2016-01-06 11:45:00,52.61,52.69,52.58,52.66,8500.0,46.1924,46.2626,46.1661,46.2363,8500.0
2016-01-06 11:50:00,52.69,52.71,52.64,52.64,5416.0,46.2626,46.2802,46.2187,46.2187,5416.0
2016-01-06 11:55:00,52.63,52.64,52.52,52.55,10931.0,46.21,46.2187,46.1134,46.1397,10931.0
2016-01-06 12:00:00,52.56,52.56,52.34,52.4,13236.0,46.1485,46.1485,45.9553,46.008,13236.0
2016-01-06 12:05:00,52.39,52.47,52.37,52.37,6580.0,45.9992,46.0695,45.9817,45.9817,6580.0
2016-01-06 12:10:00,52.36,52.53,52.31,52.51,13127.0,45.9729,46.1222,45.929,46.1046,13127.0
2016-01-06 12:15:00,52.53,52.54,52.44,52.44,4450.0,46.1222,46.1309,46.0431,46.0431,4450.0
2016-01-06 12:20:00,52.45,52.5,52.36,52.39,10174.0,46.0519,46.0958,45.9729,45.9992,10174.0
2016-01-06 12:25:00,52.4,52.58,52.4,52.58,14200.0,46.008,46.1661,46.008,46.1661,14200.0
2016-01-06 12:30:00,52.54,52.58,52.43,52.55,4010.0,46.1309,46.1661,46.0343,46.1397,4010.0
2016-01-06 12:35:00,52.55,52.62,52.51,52.51,5188.0,46.1397,46.2012,46.1046,46.1046,5188.0
2016-01-06 12:40:00,52.53,52.58,52.5,52.58,5253.0,46.1222,46.1661,46.0958,46.1661,5253.0
2016-01-06 12:45:00,52.59,52.62,52.55,52.57,3600.0,46.1748,46.2012,46.1397,46.1573,3600.0
2016-01-06 12:50:00,52.59,52.62,52.5,52.52,7097.0,46.1748,46.2012,46.0958,46.1134,7097.0
2016-01-06 12:55:00,52.54,52.54,52.44,52.45,7993.0,46.1309,46.1309,46.0431,46.0519,7993.0
2016-01-06 13:00:00,52.45,52.49,52.39,52.44,6400.0,46.0519,46.087,45.9992,46.0431,6400.0
2016-01-06 13:05:00,52.43,52.49,52.37,52.49,8747.0,46.0343,46.087,45.9817,46.087,8747.0
2016-01-06 13:10:00,52.49,52.51,52.42,52.42,11674.0,46.087,46.1046,46.0256,46.0256,11674.0
2016-01-06 13:15:00,52.42,52.46,52.26,52.27,7658.0,46.0256,46.0607,45.8851,45.8939,7658.0
2016-01-06 13:20:00,52.27,52.32,52.16,52.26,11708.0,45.8939,45.9378,45.7973,45.8851,11708.0
2016-01-06 13:25:00,52.23,52.37,52.14,52.34,6272.0,45.8587,45.9817,45.7797,45.9553,6272.0
2016-01-06 13:30:00,52.37,52.47,52.34,52.47,4066.0,45.9817,46.0695,45.9553,46.0695,4066.0
2016-01-06 13:35:00,52.54,52.54,52.37,52.39,7015.0,46.1309,46.1309,45.9817,45.9992,7015.0
2016-01-06 13:40:00,52.4,52.48,52.38,52.43,6814.0,46.008,46.0782,45.9904,46.0343,6814.0
2016-01-06 13:45:00,52.44,52.44,52.35,52.36,7980.0,46.0431,46.0431,45.9641,45.9729,7980.0
2016-01-06 13:50:00,52.34,52.41,52.32,52.34,5000.0,45.9553,46.0168,45.9378,45.9553,5000.0
2016-01-06 13:55:00,52.33,52.39,52.25,52.26,7180.0,45.9465,45.9992,45.8763,45.8851,7180.0
2016-01-06 14:00:00,52.23,52.36,52.2,52.34,8755.0,45.8587,45.9729,45.8324,45.9553,8755.0
2016-01-06 14:05:00,52.34,52.4,52.31,52.4,6505.0,45.9553,46.008,45.929,46.008,6505.0
2016-01-06 14:10:00,52.37,52.42,52.29,52.3,16331.0,45.9817,46.0256,45.9114,45.9202,16331.0
2016-01-06 14:15:00,52.35,52.4,52.29,52.4,6786.0,45.9641,46.008,45.9114,46.008,6786.0
2016-01-06 14:20:00,52.42,52.46,52.35,52.44,4713.0,46.0256,46.0607,45.9641,46.0431,4713.0
2016-01-06 14:25:00,52.44,52.58,52.4,52.55,8226.0,46.0431,46.1661,46.008,46.1397,8226.0
2016-01-06 14:30:00,52.55,52.6,52.54,52.58,3624.0,46.1397,46.1836,46.1309,46.1661,3624.0
2016-01-06 14:35:00,52.6,52.61,52.46,52.47,9600.0,46.1836,46.1924,46.0607,46.0695,9600.0
2016-01-06 14:40:00,52.44,52.45,52.22,52.22,13111.0,46.0431,46.0519,45.85,45.85,13111.0
2016-01-06 14:45:00,52.2,52.25,52.08,52.13,17083.0,45.8324,45.8763,45.727,45.7709,17083.0
2016-01-06 14:50:00,52.11,52.11,51.87,51.89,19970.0,45.7534,45.7534,45.5427,45.5602,19970.0
2016-01-06 14:55:00,51.87,52.09,51.84,52.04,17437.0,45.5427,45.7358,45.5163,45.6919,17437.0
2016-01-06 15:00:00,52.05,52.13,52.0,52.08,11882.0,45.7007,45.7709,45.6568,45.727,11882.0
2016-01-06 15:05:00,52.12,52.3,52.12,52.3,5000.0,45.7622,45.9202,45.7622,45.9202,5000.0
2016-01-06 15:10:00,52.32,52.39,52.23,52.39,12874.0,45.9378,45.9992,45.8587,45.9992,12874.0
2016-01-06 15:15:00,52.38,52.38,52.31,52.32,13300.0,45.9904,45.9904,45.929,45.9378,13300.0
2016-01-06 15:20:00,52.33,52.36,52.2,52.24,15112.0,45.9465,45.9729,45.8324,45.8675,15112.0
2016-01-06 15:25:00,52.25,52.32,52.21,52.27,12214.0,45.8763,45.9378,45.8412,45.8939,12214.0
2016-01-06 15:30:00,52.29,52.39,52.29,52.36,16257.0,45.9114,45.9992,45.9114,45.9729,16257.0
2016-01-06 15:35:00,52.35,52.4,52.28,52.32,22232.0,45.9641,46.008,45.9026,45.9378,22232.0
2016-01-06 15:40:00,52.32,52.32,52.26,52.27,25633.0,45.9378,45.9378,45.8851,45.8939,25633.0
2016-01-06 15:45:00,52.27,52.34,52.2,52.28,50992.0,45.8939,45.9553,45.8324,45.9026,50992.0
2016-01-06 15:50:00,52.29,52.29,52.16,52.24,50320.0,45.9114,45.9114,45.7973,45.8675,50320.0
2016-01-06 15:55:00,52.25,52.34,52.22,52.3,86351.0,45.8763,45.9553,45.85,45.9202,86351.0
2016-01-07 09:30:00,51.26,51.26,50.85,50.85,11789.0,45.0071,45.0071,44.6471,44.6471,11789.0
2016-01-07 09:35:00,50.74,51.7,50.74,51.67,19946.0,44.5505,45.3934,44.5505,45.3671,19946.0
2016-01-07 09:40:00,51.69,51.69,51.44,51.47,19357.0,45.3846,45.3846,45.1651,45.1915,19357.0
2016-01-07 09:45:00,51.48,51.51,51.23,51.36,26805.0,45.2002,45.2266,44.9807,45.0949,26805.0
2016-01-07 09:50:00,51.34,51.45,51.06,51.13,47984.0,45.0773,45.1739,44.8315,44.8929,47984.0
2016-01-07 09:55:00,51.11,51.17,50.5,50.5,47122.0,44.8754,44.928,44.3398,44.3398,47122.0
2016-01-07 10:00:00,50.45,50.62,50.42,50.46,12530.0,44.2959,44.4451,44.2695,44.3047,12530.0
2016-01-07 10:05:00,50.46,50.47,50.33,50.37,15600.0,44.3047,44.3134,44.1905,44.2256,15600.0
2016-01-07 10:10:00,50.37,50.38,50.15,50.32,24689.0,44.2256,44.2344,44.0325,44.1817,24689.0
2016-01-07 10:15:00,50.32,50.82,50.32,50.82,13737.0,44.1817,44.6207,44.1817,44.6207,13737.0
2016-01-07 10:20:00,50.8,50.9,50.51,50.52,9300.0,44.6032,44.691,44.3486,44.3573,9300.0
2016-01-07 10:25:00,50.55,50.73,50.43,50.58,11143.0,44.3837,44.5417,44.2783,44.41,11143.0
2016-01-07 10:30:00,50.6,50.87,50.53,50.87,10200.0,44.4276,44.6646,44.3661,44.6646,10200.0
2016-01-07 10:35:00,50.86,50.94,50.79,50.82,12050.0,44.6559,44.7261,44.5944,44.6207,12050.0
2016-01-07 10:40:00,50.84,50.84,50.5,50.54,12114.0,44.6383,44.6383,44.3398,44.3749,12114.0
2016-01-07 10:45:00,50.51,50.62,50.48,50.55,7937.0,44.3486,44.4451,44.3222,44.3837,7937.0
2016-01-07 10:50:00,50.52,50.92,50.5,50.91,13515.0,44.3573,44.7085,44.3398,44.6998,13515.0
2016-01-07 10:55:00,50.92,51.19,50.9,51.17,18719.0,44.7085,44.9456,44.691,44.928,18719.0
2016-01-07 11:00:00,51.16,51.38,51.05,51.19,21263.0,44.9193,45.1124,44.8227,44.9456,21263.0
2016-01-07 11:05:00,51.2,51.23,51.15,51.16,6849.0,44.9544,44.9807,44.9105,44.9193,6849.0
2016-01-07 11:10:00,51.14,51.15,50.94,50.94,3100.0,44.9017,44.9105,44.7261,44.7261,3100.0
2016-01-07 11:15:00,50.9,51.04,50.83,51.02,8900.0,44.691,44.8139,44.6295,44.7963,8900.0
2016-01-07 11:20:00,51.05,51.2,51.04,51.2,18175.0,44.8227,44.9544,44.8139,44.9544,18175.0
2016-01-07 11:25:00,51.2,51.35,51.13,51.35,6262.0,44.9544,45.0861,44.8929,45.0861,6262.0
2016-01-07 11:30:00,51.33,51.36,51.15,51.23,5016.0,45.0685,45.0949,44.9105,44.9807,5016.0
2016-01-07 11:35:00,51.25,51.35,51.12,51.29,14530.0,44.9983,45.0861,44.8841,45.0334,14530.0
2016-01-07 11:40:00,51.22,51.26,51.17,51.17,4900.0,44.9719,45.0071,44.928,44.928,4900.0
2016-01-07 11:45:00,51.04,51.05,50.88,50.97,6600.0,44.8139,44.8227,44.6734,44.7524,6600.0
2016-01-07 11:50:00,50.96,50.99,50.69,50.77,7615.0,44.7437,44.77,44.5066,44.5768,7615.0
2016-01-07 11:55:00,50.78,50.79,50.55,50.55,11270.0,44.5856,44.5944,44.3837,44.3837,11270.0
2016-01-07 12:00:00,50.54,50.71,50.53,50.67,8300.0,44.3749,44.5242,44.3661,44.489,8300.0
2016-01-07 12:05:00,50.68,50.71,50.63,50.65,7900.0,44.4978,44.5242,44.4539,44.4715,7900.0
2016-01-07 12:10:00,50.63,50.67,50.6,50.63,3725.0,44.4539,44.489,44.4276,44.4539,3725.0
2016-01-07 12:15:00,50.64,50.7,50.55,50.63,13691.0,44.4627,44.5154,44.3837,44.4539,13691.0
2016-01-07 12:20:00,50.66,50.69,50.54,50.62,5388.0,44.4803,44.5066,44.3749,44.4451,5388.0
2016-01-07 12:25:00,50.62,50.66,50.58,50.62,4478.0,44.4451,44.4803,44.41,44.4451,4478.0
2016-01-07 12:30:00,50.62,50.67,50.58,50.6,11500.0,44.4451,44.489,44.41,44.4276,11500.0
2016-01-07 12:35:00,50.59,50.62,50.52,50.62,15006.0,44.4188,44.4451,44.3573,44.4451,15006.0
2016-01-07 12:40:00,50.65,50.71,50.5,50.58,12031.0,44.4715,44.5242,44.3398,44.41,12031.0
2016-01-07 12:45:00,50.56,50.65,50.52,50.56,4100.0,44.3925,44.4715,44.3573,44.3925,4100.0
2016-01-07 12:50:00,50.57,50.65,50.55,50.64,10165.0,44.4012,44.4715,44.3837,44.4627,10165.0
2016-01-07 12:55:00,50.6,50.68,50.48,50.52,11601.0,44.4276,44.4978,44.3222,44.3573,11601.0
2016-01-07 13:00:00,50.51,50.59,50.42,50.47,17100.0,44.3486,44.4188,44.2695,44.3134,17100.0
2016-01-07 13:05:00,50.5,50.53,50.43,50.5,5400.0,44.3398,44.3661,44.2783,44.3398,5400.0
2016-01-07 13:10:00,50.43,50.43,50.25,50.29,28193.0,44.2783,44.2783,44.1203,44.1554,28193.0
2016-01-07 13:15:00,50.27,50.28,50.18,50.24,4208.0,44.1378,44.1466,44.0588,44.1115,4208.0
2016-01-07 13:20:00,50.24,50.24,50.15,50.19,4905.0,44.1115,44.1115,44.0325,44.0676,4905.0
2016-01-07 13:25:00,50.24,50.3,50.2,50.2,5025.0,44.1115,44.1642,44.0764,44.0764,5025.0
2016-01-07 13:30:00,50.23,50.26,50.14,50.15,10290.0,44.1027,44.1291,44.0237,44.0325,10290.0
2016-01-07 13:35:00,50.18,50.18,49.9,49.94,14135.0,44.0588,44.0588,43.813,43.8481,14135.0
2016-01-07 13:40:00,49.97,50.1,49.9,50.04,4725.0,43.8744,43.9886,43.813,43.9359,4725.0
2016-01-07 13:45:00,50.04,50.07,49.9,49.91,12820.0,43.9359,43.9622,43.813,43.8217,12820.0
2016-01-07 13:50:00,49.93,49.96,49.82,49.92,22368.0,43.8393,43.8657,43.7427,43.8305,22368.0
2016-01-07 13:55:00,49.93,50.06,49.93,50.06,6628.0,43.8393,43.9535,43.8393,43.9535,6628.0
2016-01-07 14:00:00,50.03,50.11,49.93,49.93,15710.0,43.9271,43.9974,43.8393,43.8393,15710.0
2016-01-07 14:05:00,49.92,49.98,49.9,49.91,6200.0,43.8305,43.8832,43.813,43.8217,6200.0
2016-01-07 14:10:00,49.91,49.99,49.9,49.94,7950.0,43.8217,43.892,43.813,43.8481,7950.0
2016-01-07 14:15:00,49.95,50.04,49.93,50.04,7487.0,43.8569,43.9359,43.8393,43.9359,7487.0
2016-01-07 14:20:00,50.06,50.06,49.95,49.96,6483.0,43.9535,43.9535,43.8569,43.8657,6483.0
2016-01-07 14:25:00,49.96,50.05,49.95,49.97,6577.0,43.8657,43.9447,43.8569,43.8744,6577.0
2016-01-07 14:30:00,50.0,50.02,49.85,49.93,7185.0,43.9008,43.9183,43.7691,43.8393,7185.0
2016-01-07 14:35:00,49.89,49.95,49.85,49.95,4900.0,43.8042,43.8569,43.7691,43.8569,4900.0
2016-01-07 14:40:00,49.94,50.02,49.91,50.02,7026.0,43.8481,43.9183,43.8217,43.9183,7026.0
2016-01-07 14:45:00,50.02,50.16,49.98,50.14,7070.0,43.9183,44.0413,43.8832,44.0237,7070.0
2016-01-07 14:50:00,50.14,50.18,50.06,50.11,6750.0,44.0237,44.0588,43.9535,43.9974,6750.0
2016-01-07 14:55:00,50.13,50.14,49.98,50.03,11133.0,44.0149,44.0237,43.8832,43.9271,11133.0
2016-01-07 15:00:00,50.0,50.0,49.83,49.83,12381.0,43.9008,43.9008,43.7515,43.7515,12381.0
2016-01-07 15:05:00,49.84,49.89,49.79,49.86,11169.0,43.7603,43.8042,43.7164,43.7778,11169.0
2016-01-07 15:10:00,49.84,49.91,49.75,49.75,14953.0,43.7603,43.8217,43.6813,43.6813,14953.0
2016-01-07 15:15:00,49.78,49.8,49.66,49.66,23495.0,43.7076,43.7252,43.6022,43.6022,23495.0
2016-01-07 15:20:00,49.64,49.64,49.5,49.57,45025.0,43.5847,43.5847,43.4618,43.5232,45025.0
2016-01-07 15:25:00,49.58,49.58,49.48,49.55,18357.0,43.532,43.532,43.4442,43.5057,18357.0
2016-01-07 15:30:00,49.55,49.69,49.55,49.67,28382.0,43.5057,43.6286,43.5057,43.611,28382.0
2016-01-07 15:35:00,49.67,49.77,49.64,49.75,19861.0,43.611,43.6988,43.5847,43.6813,19861.0
2016-01-07 15:40:00,49.74,49.79,49.69,49.75,23443.0,43.6725,43.7164,43.6286,43.6813,23443.0
2016-01-07 15:45:00,49.75,50.04,49.75,49.97,45698.0,43.6813,43.9359,43.6813,43.8744,45698.0
2016-01-07 15:50:00,49.97,50.07,49.9,50.06,52965.0,43.8744,43.9622,43.813,43.9535,52965.0
2016-01-07 15:55:00,50.06,50.08,49.94,49.96,164081.0,43.9535,43.971,43.8481,43.8657,164081.0
2016-01-08 09:30:00,50.45,51.08,50.0,51.08,19383.0,44.2959,44.849,43.9008,44.849,19383.0
2016-01-08 09:35:00,50.99,50.99,50.42,50.6,11828.0,44.77,44.77,44.2695,44.4276,11828.0
2016-01-08 09:40:00,50.56,50.59,50.43,50.45,11570.0,44.3925,44.4188,44.2783,44.2959,11570.0
2016-01-08 09:45:00,50.43,50.56,50.43,50.49,3800.0,44.2783,44.3925,44.2783,44.331,3800.0
2016-01-08 09:50:00,50.47,50.47,50.19,50.19,10323.0,44.3134,44.3134,44.0676,44.0676,10323.0
2016-01-08 09:55:00,50.24,50.32,50.16,50.27,3800.0,44.1115,44.1817,44.0413,44.1378,3800.0
2016-01-08 10:00:00,50.31,50.31,50.2,50.25,13104.0,44.173,44.173,44.0764,44.1203,13104.0
2016-01-08 10:05:00,50.26,50.26,50.02,50.13,13000.0,44.1291,44.1291,43.9183,44.0149,13000.0
2016-01-08 10:10:00,50.06,50.07,49.91,49.92,4980.0,43.9535,43.9622,43.8217,43.8305,4980.0
2016-01-08 10:15:00,49.92,49.98,49.85,49.89,8400.0,43.8305,43.8832,43.7691,43.8042,8400.0
2016-01-08 10:20:00,49.9,50.0,49.87,50.0,2850.0,43.813,43.9008,43.7866,43.9008,2850.0
2016-01-08 10:25:00,50.0,50.0,49.9,49.93,12562.0,43.9008,43.9008,43.813,43.8393,12562.0
2016-01-08 10:30:00,49.95,50.0,49.9,49.96,17794.0,43.8569,43.9008,43.813,43.8657,17794.0
2016-01-08 10:35:00,49.98,49.98,49.85,49.86,5274.0,43.8832,43.8832,43.7691,43.7778,5274.0
2016-01-08 10:40:00,49.86,49.86,49.7,49.74,5368.0,43.7778,43.7778,43.6374,43.6725,5368.0
2016-01-08 10:45:00,49.74,49.96,49.74,49.88,3500.0,43.6725,43.8657,43.6725,43.7954,3500.0
2016-01-08 10:50:00,49.8,49.81,49.73,49.73,1300.0,43.7252,43.7339,43.6637,43.6637,1300.0
2016-01-08 10:55:00,49.72,49.85,49.66,49.74,12550.0,43.6549,43.7691,43.6022,43.6725,12550.0
2016-01-08 11:00:00,49.74,49.87,49.74,49.79,4444.0,43.6725,43.7866,43.6725,43.7164,4444.0
2016-01-08 11:05:00,49.81,49.84,49.72,49.74,6599.0,43.7339,43.7603,43.6549,43.6725,6599.0
2016-01-08 11:10:00,49.75,49.79,49.6,49.6,8093.0,43.6813,43.7164,43.5496,43.5496,8093.0
2016-01-08 11:15:00,49.58,49.6,49.47,49.47,6600.0,43.532,43.5496,43.4354,43.4354,6600.0
2016-01-08 11:20:00,49.47,49.48,49.37,49.46,6634.0,43.4354,43.4442,43.3476,43.4266,6634.0
2016-01-08 11:25:00,49.41,49.42,49.36,49.36,3389.0,43.3827,43.3915,43.3388,43.3388,3389.0
2016-01-08 11:30:00,49.34,49.39,49.28,49.29,4130.0,43.3213,43.3652,43.2686,43.2774,4130.0
2016-01-08 11:35:00,49.28,49.43,49.26,49.43,17508.0,43.2686,43.4003,43.251,43.4003,17508.0
2016-01-08 11:40:00,49.4,49.54,49.35,49.54,7127.0,43.374,43.4969,43.3301,43.4969,7127.0
2016-01-08 11:45:00,49.57,49.62,49.48,49.52,7410.0,43.5232,43.5671,43.4442,43.4793,7410.0
2016-01-08 11:50:00,49.53,49.62,49.5,49.62,14854.0,43.4881,43.5671,43.4618,43.5671,14854.0
2016-01-08 11:55:00,49.64,49.77,49.63,49.72,9512.0,43.5847,43.6988,43.5759,43.6549,9512.0
2016-01-08 12:00:00,49.76,49.78,49.62,49.64,3200.0,43.69,43.7076,43.5671,43.5847,3200.0
2016-01-08 12:05:00,49.67,49.67,49.54,49.59,13455.0,43.611,43.611,43.4969,43.5408,13455.0
2016-01-08 12:10:00,49.6,49.62,49.52,49.55,4820.0,43.5496,43.5671,43.4793,43.5057,4820.0
2016-01-08 12:15:00,49.55,49.69,49.55,49.68,7300.0,43.5057,43.6286,43.5057,43.6198,7300.0
2016-01-08 12:20:00,49.68,49.76,49.65,49.74,4460.0,43.6198,43.69,43.5935,43.6725,4460.0
2016-01-08 12:25:00,49.68,49.7,49.62,49.7,14863.0,43.6198,43.6374,43.5671,43.6374,14863.0
2016-01-08 12:30:00,49.69,49.73,49.66,49.7,3700.0,43.6286,43.6637,43.6022,43.6374,3700.0
2016-01-08 12:35:00,49.68,49.73,49.65,49.65,11682.0,43.6198,43.6637,43.5935,43.5935,11682.0
2016-01-08 12:40:00,49.67,49.7,49.61,49.63,9620.0,43.611,43.6374,43.5583,43.5759,9620.0
2016-01-08 12:45:00,49.62,49.67,49.59,49.63,5446.0,43.5671,43.611,43.5408,43.5759,5446.0
2016-01-08 12:50:00,49.61,49.62,49.55,49.61,8100.0,43.5583,43.5671,43.5057,43.5583,8100.0
2016-01-08 12:55:00,49.61,49.62,49.57,49.6,5400.0,43.5583,43.5671,43.5232,43.5496,5400.0
2016-01-08 13:00:00,49.6,49.65,49.53,49.59,10080.0,43.5496,43.5935,43.4881,43.5408,10080.0
2016-01-08 13:05:00,49.56,49.57,49.51,49.53,5300.0,43.5144,43.5232,43.4705,43.4881,5300.0
2016-01-08 13:10:00,49.53,49.6,49.5,49.56,4542.0,43.4881,43.5496,43.4618,43.5144,4542.0
2016-01-08 13:15:00,49.51,49.61,49.51,49.57,2800.0,43.4705,43.5583,43.4705,43.5232,2800.0
2016-01-08 13:20:00,49.56,49.6,49.49,49.51,4995.0,43.5144,43.5496,43.453,43.4705,4995.0
2016-01-08 13:25:00,49.48,49.56,49.46,49.51,7091.0,43.4442,43.5144,43.4266,43.4705,7091.0
2016-01-08 13:30:00,49.51,49.59,49.49,49.59,5475.0,43.4705,43.5408,43.453,43.5408,5475.0
2016-01-08 13:35:00,49.63,49.68,49.63,49.68,3400.0,43.5759,43.6198,43.5759,43.6198,3400.0
2016-01-08 13:40:00,49.69,49.78,49.6,49.75,9379.0,43.6286,43.7076,43.5496,43.6813,9379.0
2016-01-08 13:45:00,49.74,49.89,49.69,49.86,16950.0,43.6725,43.8042,43.6286,43.7778,16950.0
2016-01-08 13:50:00,49.86,50.0,49.86,49.98,16600.0,43.7778,43.9008,43.7778,43.8832,16600.0
2016-01-08 13:55:00,49.95,49.95,49.85,49.86,4100.0,43.8569,43.8569,43.7691,43.7778,4100.0
2016-01-08 14:00:00,49.87,49.99,49.87,49.95,8439.0,43.7866,43.892,43.7866,43.8569,8439.0
2016-01-08 14:05:00,49.95,50.0,49.93,50.0,6200.0,43.8569,43.9008,43.8393,43.9008,6200.0
2016-01-08 14:10:00,49.97,50.0,49.94,49.97,6730.0,43.8744,43.9008,43.8481,43.8744,6730.0
2016-01-08 14:15:00,49.94,50.0,49.9,49.94,5300.0,43.8481,43.9008,43.813,43.8481,5300.0
2016-01-08 14:20:00,49.95,49.98,49.87,49.87,6700.0,43.8569,43.8832,43.7866,43.7866,6700.0
2016-01-08 14:25:00,49.88,49.9,49.83,49.83,7640.0,43.7954,43.813,43.7515,43.7515,7640.0
2016-01-08 14:30:00,49.82,49.85,49.75,49.8,7968.0,43.7427,43.7691,43.6813,43.7252,7968.0
2016-01-08 14:35:00,49.8,49.89,49.8,49.86,5700.0,43.7252,43.8042,43.7252,43.7778,5700.0
2016-01-08 14:40:00,49.81,49.87,49.8,49.86,6650.0,43.7339,43.7866,43.7252,43.7778,6650.0
2016-01-08 14:45:00,49.84,49.93,49.83,49.93,9190.0,43.7603,43.8393,43.7515,43.8393,9190.0
2016-01-08 14:50:00,49.93,49.95,49.86,49.89,5333.0,43.8393,43.8569,43.7778,43.8042,5333.0
2016-01-08 14:55:00,49.88,49.88,49.81,49.84,3900.0,43.7954,43.7954,43.7339,43.7603,3900.0
2016-01-08 15:00:00,49.83,49.84,49.78,49.8,7600.0,43.7515,43.7603,43.7076,43.7252,7600.0
2016-01-08 15:05:00,49.8,49.82,49.75,49.77,7222.0,43.7252,43.7427,43.6813,43.6988,7222.0
2016-01-08 15:10:00,49.79,49.8,49.69,49.73,12000.0,43.7164,43.7252,43.6286,43.6637,12000.0
2016-01-08 15:15:00,49.73,49.76,49.69,49.71,6800.0,43.6637,43.69,43.6286,43.6461,6800.0
2016-01-08 15:20:00,49.68,49.69,49.62,49.68,8900.0,43.6198,43.6286,43.5671,43.6198,8900.0
2016-01-08 15:25:00,49.69,49.73,49.62,49.62,10865.0,43.6286,43.6637,43.5671,43.5671,10865.0
2016-01-08 15:30:00,49.62,49.63,49.53,49.55,9169.0,43.5671,43.5759,43.4881,43.5057,9169.0
2016-01-08 15:35:00,49.56,49.58,49.5,49.52,15000.0,43.5144,43.532,43.4618,43.4793,15000.0
2016-01-08 15:40:00,49.53,49.55,49.4,49.5,17313.0,43.4881,43.5057,43.374,43.4618,17313.0
2016-01-08 15:45:00,49.49,49.49,49.31,49.31,32927.0,43.453,43.453,43.2949,43.2949,32927.0
2016-01-08 15:50:00,49.32,49.38,49.05,49.05,58984.0,43.3037,43.3564,43.0667,43.0667,58984.0
2016-01-08 15:55:00,49.05,49.18,48.97,48.99,176673.0,43.0667,43.1808,42.9964,43.014,176673.0
2016-01-11 09:30:00,49.24,49.53,49.1,49.11,13934.0,43.2335,43.4881,43.1106,43.1193,13934.0
2016-01-11 09:35:00,49.08,49.09,48.81,48.96,8250.0,43.093,43.1018,42.8559,42.9876,8250.0
2016-01-11 09:40:00,48.93,48.93,48.67,48.73,10770.0,42.9613,42.9613,42.733,42.7857,10770.0
2016-01-11 09:45:00,48.7,48.79,48.61,48.71,10688.0,42.7594,42.8384,42.6803,42.7681,10688.0
2016-01-11 09:50:00,48.69,48.69,48.25,48.26,17900.0,42.7506,42.7506,42.3642,42.373,17900.0
2016-01-11 09:55:00,48.27,48.27,48.02,48.13,15772.0,42.3818,42.3818,42.1623,42.2589,15772.0
2016-01-11 10:00:00,48.11,48.23,48.1,48.1,17924.0,42.2413,42.3467,42.2325,42.2325,17924.0
2016-01-11 10:05:00,48.14,48.18,48.08,48.15,12282.0,42.2677,42.3028,42.215,42.2764,12282.0
2016-01-11 10:10:00,48.17,48.53,48.16,48.53,11550.0,42.294,42.6101,42.2852,42.6101,11550.0
2016-01-11 10:15:00,48.51,48.57,48.4,48.43,22482.0,42.5925,42.6452,42.4959,42.5223,22482.0
2016-01-11 10:20:00,48.44,48.52,48.33,48.41,14921.0,42.5311,42.6013,42.4345,42.5047,14921.0
2016-01-11 10:25:00,48.41,48.57,48.4,48.55,6951.0,42.5047,42.6452,42.4959,42.6276,6951.0
2016-01-11 10:30:00,48.55,48.81,48.5,48.72,22162.0,42.6276,42.8559,42.5837,42.7769,22162.0
2016-01-11 10:35:00,48.75,48.75,48.4,48.4,4028.0,42.8033,42.8033,42.4959,42.4959,4028.0
2016-01-11 10:40:00,48.45,48.5,48.4,48.42,11176.0,42.5398,42.5837,42.4959,42.5135,11176.0
2016-01-11 10:45:00,48.4,48.4,48.16,48.19,8350.0,42.4959,42.4959,42.2852,42.3116,8350.0
2016-01-11 10:50:00,48.22,48.26,48.07,48.15,11131.0,42.3379,42.373,42.2062,42.2764,11131.0
2016-01-11 10:55:00,48.15,48.3,48.08,48.28,9100.0,42.2764,42.4081,42.215,42.3906,9100.0
2016-01-11 11:00:00,48.25,48.32,48.21,48.29,9300.0,42.3642,42.4257,42.3291,42.3994,9300.0
2016-01-11 11:05:00,48.29,48.29,48.03,48.05,13402.0,42.3994,42.3994,42.1711,42.1886,13402.0
2016-01-11 11:10:00,48.1,48.2,48.1,48.15,14230.0,42.2325,42.3203,42.2325,42.2764,14230.0
2016-01-11 11:15:00,48.15,48.16,48.08,48.12,20298.0,42.2764,42.2852,42.215,42.2501,20298.0
2016-01-11 11:20:00,48.11,48.15,48.03,48.06,8460.0,42.2413,42.2764,42.1711,42.1974,8460.0
2016-01-11 11:25:00,48.05,48.16,48.05,48.14,6078.0,42.1886,42.2852,42.1886,42.2677,6078.0
2016-01-11 11:30:00,48.14,48.14,48.03,48.05,5100.0,42.2677,42.2677,42.1711,42.1886,5100.0
2016-01-11 11:35:00,48.02,48.17,48.01,48.09,9804.0,42.1623,42.294,42.1535,42.2238,9804.0
2016-01-11 11:40:00,48.13,48.25,48.13,48.18,4294.0,42.2589,42.3642,42.2589,42.3028,4294.0
2016-01-11 11:45:00,48.14,48.2,48.04,48.1,13603.0,42.2677,42.3203,42.1799,42.2325,13603.0
2016-01-11 11:50:00,48.1,48.16,48.08,48.11,9338.0,42.2325,42.2852,42.215,42.2413,9338.0
2016-01-11 11:55:00,48.09,48.15,48.06,48.07,12835.0,42.2238,42.2764,42.1974,42.2062,12835.0
2016-01-11 12:00:00,48.09,48.11,48.04,48.07,4649.0,42.2238,42.2413,42.1799,42.2062,4649.0
2016-01-11 12:05:00,48.04,48.06,47.97,48.0,8747.0,42.1799,42.1974,42.1184,42.1447,8747.0
2016-01-11 12:10:00,48.02,48.04,47.99,47.99,3432.0,42.1623,42.1799,42.136,42.136,3432.0
2016-01-11 12:15:00,48.02,48.07,47.95,48.0,7600.0,42.1623,42.2062,42.1008,42.1447,7600.0
2016-01-11 12:20:00,48.0,48.03,47.96,47.97,10683.0,42.1447,42.1711,42.1096,42.1184,10683.0
2016-01-11 12:25:00,47.94,47.95,47.84,47.85,4455.0,42.0921,42.1008,42.0043,42.013,4455.0
2016-01-11 12:30:00,47.87,47.9,47.79,47.82,6347.0,42.0306,42.0569,41.9604,41.9867,6347.0
2016-01-11 12:35:00,47.78,47.8,47.66,47.66,9258.0,41.9516,41.9691,41.8462,41.8462,9258.0
2016-01-11 12:40:00,47.7,47.7,47.61,47.65,7600.0,41.8813,41.8813,41.8023,41.8374,7600.0
2016-01-11 12:45:00,47.63,47.66,47.6,47.64,10140.0,41.8199,41.8462,41.7935,41.8287,10140.0
2016-01-11 12:50:00,47.65,47.74,47.64,47.71,6516.0,41.8374,41.9165,41.8287,41.8901,6516.0
2016-01-11 12:55:00,47.69,47.76,47.69,47.7,6826.0,41.8726,41.934,41.8726,41.8813,6826.0
2016-01-11 13:00:00,47.72,47.75,47.68,47.72,13821.0,41.8989,41.9252,41.8638,41.8989,13821.0
2016-01-11 13:05:00,47.71,47.73,47.64,47.66,9365.0,41.8901,41.9077,41.8287,41.8462,9365.0
2016-01-11 13:10:00,47.65,47.68,47.57,47.58,22500.0,41.8374,41.8638,41.7672,41.776,22500.0
2016-01-11 13:15:00,47.58,47.61,47.51,47.61,9450.0,41.776,41.8023,41.7145,41.8023,9450.0
2016-01-11 13:20:00,47.62,47.62,47.57,47.58,2800.0,41.8111,41.8111,41.7672,41.776,2800.0
2016-01-11 13:25:00,47.55,47.55,47.48,47.48,7945.0,41.7496,41.7496,41.6882,41.6882,7945.0
2016-01-11 13:30:00,47.49,47.53,47.46,47.51,5684.0,41.697,41.7321,41.6706,41.7145,5684.0
2016-01-11 13:35:00,47.53,47.58,47.39,47.58,16136.0,41.7321,41.776,41.6092,41.776,16136.0
2016-01-11 13:40:00,47.58,47.58,47.46,47.52,6823.0,41.776,41.776,41.6706,41.7233,6823.0
2016-01-11 13:45:00,47.54,47.56,47.5,47.53,9719.0,41.7409,41.7584,41.7057,41.7321,9719.0
2016-01-11 13:50:00,47.52,47.52,47.4,47.45,7587.0,41.7233,41.7233,41.6179,41.6618,7587.0
2016-01-11 13:55:00,47.46,47.51,47.43,47.45,8888.0,41.6706,41.7145,41.6443,41.6618,8888.0
2016-01-11 14:00:00,47.48,47.5,47.38,47.49,9558.0,41.6882,41.7057,41.6004,41.697,9558.0
2016-01-11 14:05:00,47.47,47.54,47.46,47.52,8471.0,41.6794,41.7409,41.6706,41.7233,8471.0
2016-01-11 14:10:00,47.54,47.81,47.54,47.72,12967.0,41.7409,41.9779,41.7409,41.8989,12967.0
2016-01-11 14:15:00,47.71,47.8,47.71,47.76,8713.0,41.8901,41.9691,41.8901,41.934,8713.0
2016-01-11 14:20:00,47.73,47.81,47.67,47.8,9788.0,41.9077,41.9779,41.855,41.9691,9788.0
2016-01-11 14:25:00,47.79,47.82,47.74,47.8,6483.0,41.9604,41.9867,41.9165,41.9691,6483.0
2016-01-11 14:30:00,47.8,47.86,47.79,47.79,7931.0,41.9691,42.0218,41.9604,41.9604,7931.0
2016-01-11 14:35:00,47.79,47.91,47.78,47.88,10258.0,41.9604,42.0657,41.9516,42.0394,10258.0
2016-01-11 14:40:00,47.86,47.94,47.84,47.89,8049.0,42.0218,42.0921,42.0043,42.0482,8049.0
2016-01-11 14:45:00,47.89,47.94,47.86,47.91,14334.0,42.0482,42.0921,42.0218,42.0657,14334.0
2016-01-11 14:50:00,47.93,47.96,47.91,47.92,20909.0,42.0833,42.1096,42.0657,42.0745,20909.0
2016-01-11 14:55:00,47.93,47.94,47.8,47.83,36568.0,42.0833,42.0921,41.9691,41.9955,36568.0
2016-01-11 15:00:00,47.82,47.85,47.75,47.76,9492.0,41.9867,42.013,41.9252,41.934,9492.0
2016-01-11 15:05:00,47.76,47.76,47.59,47.6,12665.0,41.934,41.934,41.7848,41.7935,12665.0
2016-01-11 15:10:00,47.59,47.59,47.45,47.47,10970.0,41.7848,41.7848,41.6618,41.6794,10970.0
2016-01-11 15:15:00,47.47,47.47,47.4,47.42,12839.0,41.6794,41.6794,41.6179,41.6355,12839.0
2016-01-11 15:20:00,47.41,47.67,47.4,47.67,14384.0,41.6267,41.855,41.6179,41.855,14384.0
2016-01-11 15:25:00,47.69,47.95,47.69,47.95,13872.0,41.8726,42.1008,41.8726,42.1008,13872.0
2016-01-11 15:30:00,47.94,48.15,47.94,48.12,24770.0,42.0921,42.2764,42.0921,42.2501,24770.0
2016-01-11 15:35:00,48.11,48.32,48.11,48.25,40194.0,42.2413,42.4257,42.2413,42.3642,40194.0
2016-01-11 15:40:00,48.24,48.35,48.23,48.32,47934.0,42.3555,42.452,42.3467,42.4257,47934.0
2016-01-11 15:45:00,48.32,48.33,48.1,48.18,48609.0,42.4257,42.4345,42.2325,42.3028,48609.0
2016-01-11 15:50:00,48.19,48.28,48.16,48.22,47571.0,42.3116,42.3906,42.2852,42.3379,47571.0
2016-01-11 15:55:00,48.22,48.25,48.02,48.05,80323.0,42.3379,42.3642,42.1623,42.1886,80323.0
2016-01-12 09:30:00,48.79,48.79,48.52,48.66,10280.0,42.8384,42.8384,42.6013,42.7242,10280.0
2016-01-12 09:35:00,48.74,48.77,48.56,48.76,3700.0,42.7945,42.8208,42.6364,42.812,3700.0
2016-01-12 09:40:00,48.77,49.1,48.77,49.04,8110.0,42.8208,43.1106,42.8208,43.0579,8110.0
2016-01-12 09:45:00,49.09,49.18,49.09,49.11,4300.0,43.1018,43.1808,43.1018,43.1193,4300.0
2016-01-12 09:50:00,49.11,49.13,48.93,48.96,3785.0,43.1193,43.1369,42.9613,42.9876,3785.0
2016-01-12 09:55:00,48.94,49.0,48.87,48.87,6113.0,42.9701,43.0228,42.9086,42.9086,6113.0
2016-01-12 10:00:00,48.87,48.98,48.61,48.61,3800.0,42.9086,43.0052,42.6803,42.6803,3800.0
2016-01-12 10:05:00,48.66,48.75,48.56,48.6,15972.0,42.7242,42.8033,42.6364,42.6715,15972.0
2016-01-12 10:10:00,48.59,48.64,48.52,48.53,8667.0,42.6628,42.7067,42.6013,42.6101,8667.0
2016-01-12 10:15:00,48.52,48.58,48.43,48.51,6000.0,42.6013,42.654,42.5223,42.5925,6000.0
2016-01-12 10:20:00,48.45,48.46,48.33,48.39,12394.0,42.5398,42.5486,42.4345,42.4872,12394.0
2016-01-12 10:25:00,48.39,48.51,48.39,48.51,9827.0,42.4872,42.5925,42.4872,42.5925,9827.0
2016-01-12 10:30:00,48.51,48.59,48.45,48.45,9100.0,42.5925,42.6628,42.5398,42.5398,9100.0
2016-01-12 10:35:00,48.43,48.46,48.36,48.39,14800.0,42.5223,42.5486,42.4608,42.4872,14800.0
2016-01-12 10:40:00,48.39,48.46,48.32,48.42,14743.0,42.4872,42.5486,42.4257,42.5135,14743.0
2016-01-12 10:45:00,48.44,48.46,48.39,48.42,27858.0,42.5311,42.5486,42.4872,42.5135,27858.0
2016-01-12 10:50:00,48.42,48.46,48.33,48.45,11540.0,42.5135,42.5486,42.4345,42.5398,11540.0
2016-01-12 10:55:00,48.42,48.68,48.42,48.67,26782.0,42.5135,42.7418,42.5135,42.733,26782.0
2016-01-12 11:00:00,48.65,48.82,48.65,48.79,9589.0,42.7155,42.8647,42.7155,42.8384,9589.0
2016-01-12 11:05:00,48.78,48.79,48.67,48.69,13149.0,42.8296,42.8384,42.733,42.7506,13149.0
2016-01-12 11:10:00,48.67,48.67,48.52,48.52,5534.0,42.733,42.733,42.6013,42.6013,5534.0
2016-01-12 11:15:00,48.53,48.54,48.48,48.5,5215.0,42.6101,42.6189,42.5662,42.5837,5215.0
2016-01-12 11:20:00,48.52,48.52,48.35,48.35,8563.0,42.6013,42.6013,42.452,42.452,8563.0
2016-01-12 11:25:00,48.34,48.34,48.23,48.23,6801.0,42.4433,42.4433,42.3467,42.3467,6801.0
2016-01-12 11:30:00,48.23,48.25,48.15,48.19,5202.0,42.3467,42.3642,42.2764,42.3116,5202.0
2016-01-12 11:35:00,48.19,48.19,48.05,48.07,9217.0,42.3116,42.3116,42.1886,42.2062,9217.0
2016-01-12 11:40:00,48.09,48.3,48.06,48.3,5400.0,42.2238,42.4081,42.1974,42.4081,5400.0
2016-01-12 11:45:00,48.3,48.39,48.18,48.39,4800.0,42.4081,42.4872,42.3028,42.4872,4800.0
2016-01-12 11:50:00,48.39,48.42,48.37,48.39,30673.0,42.4872,42.5135,42.4696,42.4872,30673.0
2016-01-12 11:55:00,48.4,48.48,48.32,48.32,19826.0,42.4959,42.5662,42.4257,42.4257,19826.0
2016-01-12 12:00:00,48.34,48.41,48.31,48.41,11227.0,42.4433,42.5047,42.4169,42.5047,11227.0
2016-01-12 12:05:00,48.41,48.57,48.4,48.55,9900.0,42.5047,42.6452,42.4959,42.6276,9900.0
2016-01-12 12:10:00,48.53,48.53,48.47,48.52,9561.0,42.6101,42.6101,42.5574,42.6013,9561.0
2016-01-12 12:15:00,48.51,48.51,48.32,48.32,8900.0,42.5925,42.5925,42.4257,42.4257,8900.0
2016-01-12 12:20:00,48.3,48.31,48.24,48.25,3993.0,42.4081,42.4169,42.3555,42.3642,3993.0
2016-01-12 12:25:00,48.21,48.36,48.2,48.25,4006.0,42.3291,42.4608,42.3203,42.3642,4006.0
2016-01-12 12:30:00,48.23,48.29,48.19,48.22,4695.0,42.3467,42.3994,42.3116,42.3379,4695.0
2016-01-12 12:35:00,48.21,48.22,48.07,48.13,26400.0,42.3291,42.3379,42.2062,42.2589,26400.0
2016-01-12 12:40:00,48.15,48.25,48.15,48.25,12430.0,42.2764,42.3642,42.2764,42.3642,12430.0
2016-01-12 12:45:00,48.24,48.38,48.22,48.34,14452.0,42.3555,42.4784,42.3379,42.4433,14452.0
2016-01-12 12:50:00,48.36,48.44,48.32,48.39,7400.0,42.4608,42.5311,42.4257,42.4872,7400.0
2016-01-12 12:55:00,48.4,48.4,48.26,48.28,7100.0,42.4959,42.4959,42.373,42.3906,7100.0
2016-01-12 13:00:00,48.28,48.47,48.28,48.43,8900.0,42.3906,42.5574,42.3906,42.5223,8900.0
2016-01-12 13:05:00,48.44,48.44,48.31,48.33,14783.0,42.5311,42.5311,42.4169,42.4345,14783.0
2016-01-12 13:10:00,48.31,48.37,48.29,48.35,6997.0,42.4169,42.4696,42.3994,42.452,6997.0
2016-01-12 13:15:00,48.35,48.38,48.28,48.29,20768.0,42.452,42.4784,42.3906,42.3994,20768.0
2016-01-12 13:20:00,48.28,48.28,48.18,48.21,6903.0,42.3906,42.3906,42.3028,42.3291,6903.0
2016-01-12 13:25:00,48.18,48.19,48.13,48.16,8919.0,42.3028,42.3116,42.2589,42.2852,8919.0
2016-01-12 13:30:00,48.15,48.26,48.15,48.24,8325.0,42.2764,42.373,42.2764,42.3555,8325.0
2016-01-12 13:35:00,48.26,48.29,48.17,48.29,7900.0,42.373,42.3994,42.294,42.3994,7900.0
2016-01-12 13:40:00,48.28,48.42,48.28,48.41,8200.0,42.3906,42.5135,42.3906,42.5047,8200.0
2016-01-12 13:45:00,48.39,48.57,48.35,48.57,7950.0,42.4872,42.6452,42.452,42.6452,7950.0
2016-01-12 13:50:00,48.58,48.62,48.53,48.56,13500.0,42.654,42.6891,42.6101,42.6364,13500.0
2016-01-12 13:55:00,48.59,48.61,48.48,48.5,9000.0,42.6628,42.6803,42.5662,42.5837,9000.0
2016-01-12 14:00:00,48.52,48.52,48.32,48.33,10692.0,42.6013,42.6013,42.4257,42.4345,10692.0
2016-01-12 14:05:00,48.3,48.43,48.25,48.43,7139.0,42.4081,42.5223,42.3642,42.5223,7139.0
2016-01-12 14:10:00,48.43,48.52,48.41,48.5,16050.0,42.5223,42.6013,42.5047,42.5837,16050.0
2016-01-12 14:15:00,48.48,48.48,48.28,48.3,8188.0,42.5662,42.5662,42.3906,42.4081,8188.0
2016-01-12 14:20:00,48.28,48.47,48.24,48.47,9600.0,42.3906,42.5574,42.3555,42.5574,9600.0
2016-01-12 14:25:00,48.47,48.52,48.44,48.44,13181.0,42.5574,42.6013,42.5311,42.5311,13181.0
2016-01-12 14:30:00,48.41,48.44,48.33,48.35,11599.0,42.5047,42.5311,42.4345,42.452,11599.0
2016-01-12 14:35:00,48.36,48.49,48.34,48.49,20567.0,42.4608,42.575,42.4433,42.575,20567.0
2016-01-12 14:40:00,48.5,48.54,48.44,48.46,10998.0,42.5837,42.6189,42.5311,42.5486,10998.0
2016-01-12 14:45:00,48.47,48.52,48.42,48.42,13787.0,42.5574,42.6013,42.5135,42.5135,13787.0
2016-01-12 14:50:00,48.43,48.61,48.43,48.59,16051.0,42.5223,42.6803,42.5223,42.6628,16051.0
2016-01-12 14:55:00,48.6,48.7,48.6,48.7,8811.0,42.6715,42.7594,42.6715,42.7594,8811.0
2016-01-12 15:00:00,48.71,48.71,48.54,48.54,16494.0,42.7681,42.7681,42.6189,42.6189,16494.0
2016-01-12 15:05:00,48.52,48.56,48.49,48.5,11632.0,42.6013,42.6364,42.575,42.5837,11632.0
2016-01-12 15:10:00,48.5,48.52,48.48,48.48,13540.0,42.5837,42.6013,42.5662,42.5662,13540.0
2016-01-12 15:15:00,48.49,48.69,48.49,48.69,20647.0,42.575,42.7506,42.575,42.7506,20647.0
2016-01-12 15:20:00,48.7,48.96,48.7,48.95,20011.0,42.7594,42.9876,42.7594,42.9789,20011.0
2016-01-12 15:25:00,48.96,49.05,48.95,48.95,42438.0,42.9876,43.0667,42.9789,42.9789,42438.0
2016-01-12 15:30:00,48.87,48.87,48.73,48.74,14730.0,42.9086,42.9086,42.7857,42.7945,14730.0
2016-01-12 15:35:00,48.74,48.95,48.74,48.9,19300.0,42.7945,42.9789,42.7945,42.935,19300.0
2016-01-12 15:40:00,48.9,49.11,48.9,49.09,26613.0,42.935,43.1193,42.935,43.1018,26613.0
2016-01-12 15:45:00,49.09,49.13,49.03,49.07,36952.0,43.1018,43.1369,43.0491,43.0842,36952.0
2016-01-12 15:50:00,49.07,49.16,48.99,49.16,62270.0,43.0842,43.1632,43.014,43.1632,62270.0
2016-01-12 15:55:00,49.15,49.15,48.93,48.95,72776.0,43.1545,43.1545,42.9613,42.9789,72776.0
2016-01-13 09:30:00,49.62,49.88,49.39,49.87,27828.0,43.5671,43.7954,43.3652,43.7866,27828.0
2016-01-13 09:35:00,49.87,50.4,49.87,50.4,37011.0,43.7866,44.252,43.7866,44.252,37011.0
2016-01-13 09:40:00,50.39,50.84,50.35,50.65,40831.0,44.2432,44.6383,44.2081,44.4715,40831.0
2016-01-13 09:45:00,50.6,50.68,50.54,50.64,18560.0,44.4276,44.4978,44.3749,44.4627,18560.0
2016-01-13 09:50:00,50.59,50.65,50.31,50.39,29447.0,44.4188,44.4715,44.173,44.2432,29447.0
2016-01-13 09:55:00,50.4,50.74,50.4,50.72,24448.0,44.252,44.5505,44.252,44.5329,24448.0
2016-01-13 10:00:00,50.73,51.26,50.73,51.0,55863.0,44.5417,45.0071,44.5417,44.7788,55863.0
2016-01-13 10:05:00,51.01,51.27,50.95,51.18,19091.0,44.7876,45.0159,44.7349,44.9368,19091.0
2016-01-13 10:10:00,51.16,51.18,50.79,50.83,30174.0,44.9193,44.9368,44.5944,44.6295,30174.0
2016-01-13 10:15:00,50.81,50.81,50.08,50.14,11325.0,44.612,44.612,43.971,44.0237,11325.0
2016-01-13 10:20:00,50.11,50.24,50.06,50.22,22270.0,43.9974,44.1115,43.9535,44.0939,22270.0
2016-01-13 10:25:00,50.21,50.21,49.96,50.03,18885.0,44.0852,44.0852,43.8657,43.9271,18885.0
2016-01-13 10:30:00,50.0,50.03,49.61,49.62,14024.0,43.9008,43.9271,43.5583,43.5671,14024.0
2016-01-13 10:35:00,49.62,49.93,49.62,49.71,14025.0,43.5671,43.8393,43.5671,43.6461,14025.0
2016-01-13 10:40:00,49.7,49.98,49.7,49.94,6400.0,43.6374,43.8832,43.6374,43.8481,6400.0
2016-01-13 10:45:00,49.97,50.21,49.97,50.17,18505.0,43.8744,44.0852,43.8744,44.05,18505.0
2016-01-13 10:50:00,50.23,50.23,50.09,50.14,12600.0,44.1027,44.1027,43.9798,44.0237,12600.0
2016-01-13 10:55:00,50.08,50.25,50.07,50.22,16350.0,43.971,44.1203,43.9622,44.0939,16350.0
2016-01-13 11:00:00,50.23,50.32,50.13,50.14,21813.0,44.1027,44.1817,44.0149,44.0237,21813.0
2016-01-13 11:05:00,50.15,50.19,49.92,49.92,9000.0,44.0325,44.0676,43.8305,43.8305,9000.0
2016-01-13 11:10:00,49.88,50.07,49.84,49.98,14112.0,43.7954,43.9622,43.7603,43.8832,14112.0
2016-01-13 11:15:00,49.99,50.04,49.86,49.92,17372.0,43.892,43.9359,43.7778,43.8305,17372.0
2016-01-13 11:20:00,49.91,49.94,49.82,49.84,9350.0,43.8217,43.8481,43.7427,43.7603,9350.0
2016-01-13 11:25:00,49.82,49.82,49.67,49.69,7430.0,43.7427,43.7427,43.611,43.6286,7430.0
2016-01-13 11:30:00,49.66,49.73,49.58,49.61,7400.0,43.6022,43.6637,43.532,43.5583,7400.0
2016-01-13 11:35:00,49.63,49.73,49.57,49.59,7666.0,43.5759,43.6637,43.5232,43.5408,7666.0
2016-01-13 11:40:00,49.59,49.66,49.55,49.64,5800.0,43.5408,43.6022,43.5057,43.5847,5800.0
2016-01-13 11:45:00,49.59,49.61,49.43,49.43,6940.0,43.5408,43.5583,43.4003,43.4003,6940.0
2016-01-13 11:50:00,49.39,49.48,49.32,49.4,8050.0,43.3652,43.4442,43.3037,43.374,8050.0
2016-01-13 11:55:00,49.39,49.45,49.37,49.45,5600.0,43.3652,43.4179,43.3476,43.4179,5600.0
2016-01-13 12:00:00,49.44,49.49,49.36,49.39,7804.0,43.4091,43.453,43.3388,43.3652,7804.0
2016-01-13 12:05:00,49.39,49.4,49.27,49.38,5852.0,43.3652,43.374,43.2598,43.3564,5852.0
2016-01-13 12:10:00,49.37,49.48,49.29,49.39,6925.0,43.3476,43.4442,43.2774,43.3652,6925.0
2016-01-13 12:15:00,49.38,49.4,49.31,49.4,4689.0,43.3564,43.374,43.2949,43.374,4689.0
2016-01-13 12:20:00,49.37,49.49,49.36,49.43,7343.0,43.3476,43.453,43.3388,43.4003,7343.0
2016-01-13 12:25:00,49.46,49.52,49.44,49.5,5289.0,43.4266,43.4793,43.4091,43.4618,5289.0
2016-01-13 12:30:00,49.47,49.49,49.37,49.41,6805.0,43.4354,43.453,43.3476,43.3827,6805.0
2016-01-13 12:35:00,49.43,49.45,49.33,49.34,6583.0,43.4003,43.4179,43.3125,43.3213,6583.0
2016-01-13 12:40:00,49.32,49.35,49.3,49.32,3700.0,43.3037,43.3301,43.2862,43.3037,3700.0
2016-01-13 12:45:00,49.31,49.38,49.3,49.31,10008.0,43.2949,43.3564,43.2862,43.2949,10008.0
2016-01-13 12:50:00,49.3,49.3,49.12,49.13,6604.0,43.2862,43.2862,43.1281,43.1369,6604.0
2016-01-13 12:55:00,49.11,49.14,49.07,49.12,5358.0,43.1193,43.1457,43.0842,43.1281,5358.0
2016-01-13 13:00:00,49.1,49.16,49.09,49.09,6904.0,43.1106,43.1632,43.1018,43.1018,6904.0
2016-01-13 13:05:00,49.09,49.11,49.06,49.11,6700.0,43.1018,43.1193,43.0754,43.1193,6700.0
2016-01-13 13:10:00,49.11,49.15,49.1,49.12,4069.0,43.1193,43.1545,43.1106,43.1281,4069.0
2016-01-13 13:15:00,49.11,49.11,49.02,49.04,10556.0,43.1193,43.1193,43.0403,43.0579,10556.0
2016-01-13 13:20:00,49.0,49.04,48.94,48.97,6101.0,43.0228,43.0579,42.9701,42.9964,6101.0
2016-01-13 13:25:00,48.97,48.98,48.83,48.83,4320.0,42.9964,43.0052,42.8735,42.8735,4320.0
2016-01-13 13:30:00,48.81,48.87,48.57,48.63,17950.0,42.8559,42.9086,42.6452,42.6979,17950.0
2016-01-13 13:35:00,48.64,48.66,48.5,48.5,10000.0,42.7067,42.7242,42.5837,42.5837,10000.0
2016-01-13 13:40:00,48.53,48.57,48.43,48.52,23050.0,42.6101,42.6452,42.5223,42.6013,23050.0
2016-01-13 13:45:00,48.52,48.54,48.47,48.48,15250.0,42.6013,42.6189,42.5574,42.5662,15250.0
2016-01-13 13:50:00,48.47,48.61,48.39,48.57,8201.0,42.5574,42.6803,42.4872,42.6452,8201.0
2016-01-13 13:55:00,48.55,48.62,48.42,48.46,9514.0,42.6276,42.6891,42.5135,42.5486,9514.0
2016-01-13 14:00:00,48.42,48.42,48.31,48.33,17748.0,42.5135,42.5135,42.4169,42.4345,17748.0
2016-01-13 14:05:00,48.33,48.36,48.13,48.19,13059.0,42.4345,42.4608,42.2589,42.3116,13059.0
2016-01-13 14:10:00,48.16,48.25,48.13,48.22,13764.0,42.2852,42.3642,42.2589,42.3379,13764.0
2016-01-13 14:15:00,48.23,48.23,48.04,48.07,10633.0,42.3467,42.3467,42.1799,42.2062,10633.0
2016-01-13 14:20:00,48.05,48.06,47.85,47.85,11955.0,42.1886,42.1974,42.013,42.013,11955.0
2016-01-13 14:25:00,47.86,47.89,47.6,47.74,31810.0,42.0218,42.0482,41.7935,41.9165,31810.0
2016-01-13 14:30:00,47.73,47.78,47.48,47.5,21466.0,41.9077,41.9516,41.6882,41.7057,21466.0
2016-01-13 14:35:00,47.51,47.62,47.51,47.51,9797.0,41.7145,41.8111,41.7145,41.7145,9797.0
2016-01-13 14:40:00,47.51,47.51,47.3,47.3,8775.0,41.7145,41.7145,41.5301,41.5301,8775.0
2016-01-13 14:45:00,47.35,47.46,47.35,47.43,7900.0,41.574,41.6706,41.574,41.6443,7900.0
2016-01-13 14:50:00,47.49,47.71,47.49,47.71,5900.0,41.697,41.8901,41.697,41.8901,5900.0
2016-01-13 14:55:00,47.71,47.85,47.66,47.78,6972.0,41.8901,42.013,41.8462,41.9516,6972.0
2016-01-13 15:00:00,47.82,47.88,47.76,47.8,9025.0,41.9867,42.0394,41.934,41.9691,9025.0
2016-01-13 15:05:00,47.78,47.83,47.74,47.79,11041.0,41.9516,41.9955,41.9165,41.9604,11041.0
2016-01-13 15:10:00,47.77,47.77,47.64,47.64,8900.0,41.9428,41.9428,41.8287,41.8287,8900.0
2016-01-13 15:15:00,47.63,47.87,47.63,47.83,8437.0,41.8199,42.0306,41.8199,41.9955,8437.0
2016-01-13 15:20:00,47.82,47.82,47.72,47.77,9492.0,41.9867,41.9867,41.8989,41.9428,9492.0
2016-01-13 15:25:00,47.77,48.08,47.77,48.05,22001.0,41.9428,42.215,41.9428,42.1886,22001.0
2016-01-13 15:30:00,48.02,48.15,48.02,48.13,22350.0,42.1623,42.2764,42.1623,42.2589,22350.0
2016-01-13 15:35:00,48.13,48.14,48.01,48.07,32561.0,42.2589,42.2677,42.1535,42.2062,32561.0
2016-01-13 15:40:00,48.06,48.14,48.01,48.01,23535.0,42.1974,42.2677,42.1535,42.1535,23535.0
2016-01-13 15:45:00,47.99,48.0,47.8,47.85,36228.0,42.136,42.1447,41.9691,42.013,36228.0
2016-01-13 15:50:00,47.86,47.86,47.73,47.76,43053.0,42.0218,42.0218,41.9077,41.934,43053.0
2016-01-13 15:55:00,47.75,47.83,47.65,47.71,101652.0,41.9252,41.9955,41.8374,41.8901,101652.0
2016-01-14 09:30:00,48.03,48.23,47.63,47.63,4544.0,42.1711,42.3467,41.8199,41.8199,4544.0
2016-01-14 09:35:00,47.63,47.64,46.97,47.0,9950.0,41.8199,41.8287,41.2404,41.2667,9950.0
2016-01-14 09:40:00,47.01,47.59,46.97,47.55,9706.0,41.2755,41.7848,41.2404,41.7496,9706.0
2016-01-14 09:45:00,47.51,47.51,47.28,47.31,1000.0,41.7145,41.7145,41.5126,41.5389,1000.0
2016-01-14 09:50:00,47.3,47.35,47.16,47.23,2050.0,41.5301,41.574,41.4072,41.4687,2050.0
2016-01-14 09:55:00,47.06,47.1,46.89,46.95,4300.0,41.3194,41.3545,41.1701,41.2228,4300.0
2016-01-14 10:00:00,46.94,47.09,46.84,46.94,8700.0,41.214,41.3457,41.1262,41.214,8700.0
2016-01-14 10:05:00,47.04,47.21,47.03,47.21,16549.0,41.3018,41.4511,41.2931,41.4511,16549.0
2016-01-14 10:10:00,47.14,47.52,47.13,47.52,9931.0,41.3896,41.7233,41.3809,41.7233,9931.0
2016-01-14 10:15:00,47.49,47.72,47.44,47.72,4850.0,41.697,41.8989,41.6531,41.8989,4850.0
2016-01-14 10:20:00,47.75,48.05,47.64,48.05,7899.0,41.9252,42.1886,41.8287,42.1886,7899.0
2016-01-14 10:25:00,48.13,48.34,47.96,48.27,5980.0,42.2589,42.4433,42.1096,42.3818,5980.0
2016-01-14 10:30:00,48.21,48.66,48.18,48.54,9000.0,42.3291,42.7242,42.3028,42.6189,9000.0
2016-01-14 10:35:00,48.58,48.73,48.51,48.68,15091.0,42.654,42.7857,42.5925,42.7418,15091.0
2016-01-14 10:40:00,48.68,49.17,48.64,49.17,33162.0,42.7418,43.172,42.7067,43.172,33162.0
2016-01-14 10:45:00,49.17,49.3,48.9,49.24,21976.0,43.172,43.2862,42.935,43.2335,21976.0
2016-01-14 10:50:00,49.27,49.28,49.04,49.05,4733.0,43.2598,43.2686,43.0579,43.0667,4733.0
2016-01-14 10:55:00,48.95,48.96,48.73,48.88,10993.0,42.9789,42.9876,42.7857,42.9174,10993.0
2016-01-14 11:00:00,48.89,48.99,48.8,48.87,17263.0,42.9262,43.014,42.8472,42.9086,17263.0
2016-01-14 11:05:00,48.86,48.95,48.62,48.64,15763.0,42.8998,42.9789,42.6891,42.7067,15763.0
2016-01-14 11:10:00,48.64,48.92,48.64,48.86,9888.0,42.7067,42.9525,42.7067,42.8998,9888.0
2016-01-14 11:15:00,48.86,48.9,48.67,48.7,7253.0,42.8998,42.935,42.733,42.7594,7253.0
2016-01-14 11:20:00,48.66,48.66,48.45,48.49,6041.0,42.7242,42.7242,42.5398,42.575,6041.0
2016-01-14 11:25:00,48.47,48.47,48.29,48.38,9522.0,42.5574,42.5574,42.3994,42.4784,9522.0
2016-01-14 11:30:00,48.39,48.46,48.2,48.21,11189.0,42.4872,42.5486,42.3203,42.3291,11189.0
2016-01-14 11:35:00,48.17,48.21,48.13,48.21,7000.0,42.294,42.3291,42.2589,42.3291,7000.0
2016-01-14 11:40:00,48.16,48.29,48.13,48.29,6533.0,42.2852,42.3994,42.2589,42.3994,6533.0
2016-01-14 11:45:00,48.31,48.41,48.28,48.35,5557.0,42.4169,42.5047,42.3906,42.452,5557.0
2016-01-14 11:50:00,48.37,48.54,48.37,48.54,10042.0,42.4696,42.6189,42.4696,42.6189,10042.0
2016-01-14 11:55:00,48.54,48.66,48.51,48.66,7151.0,42.6189,42.7242,42.5925,42.7242,7151.0
2016-01-14 12:00:00,48.66,48.74,48.64,48.7,7129.0,42.7242,42.7945,42.7067,42.7594,7129.0
2016-01-14 12:05:00,48.7,48.79,48.64,48.73,14393.0,42.7594,42.8384,42.7067,42.7857,14393.0
2016-01-14 12:10:00,48.72,48.74,48.63,48.68,9201.0,42.7769,42.7945,42.6979,42.7418,9201.0
2016-01-14 12:15:00,48.73,48.98,48.73,48.94,18543.0,42.7857,43.0052,42.7857,42.9701,18543.0
2016-01-14 12:20:00,48.94,48.98,48.85,48.93,9960.0,42.9701,43.0052,42.8911,42.9613,9960.0
2016-01-14 12:25:00,48.92,48.94,48.78,48.78,5900.0,42.9525,42.9701,42.8296,42.8296,5900.0
2016-01-14 12:30:00,48.74,48.82,48.65,48.81,7400.0,42.7945,42.8647,42.7155,42.8559,7400.0
2016-01-14 12:35:00,48.78,48.88,48.77,48.88,4000.0,42.8296,42.9174,42.8208,42.9174,4000.0
2016-01-14 12:40:00,48.93,49.03,48.74,48.78,3573.0,42.9613,43.0491,42.7945,42.8296,3573.0
2016-01-14 12:45:00,48.8,48.81,48.67,48.67,6100.0,42.8472,42.8559,42.733,42.733,6100.0
2016-01-14 12:50:00,48.67,48.76,48.54,48.76,11473.0,42.733,42.812,42.6189,42.812,11473.0
2016-01-14 12:55:00,48.76,48.79,48.61,48.61,5578.0,42.812,42.8384,42.6803,42.6803,5578.0
2016-01-14 13:00:00,48.58,49.07,48.58,49.04,20380.0,42.654,43.0842,42.654,43.0579,20380.0
2016-01-14 13:05:00,49.03,49.42,49.03,49.31,20704.0,43.0491,43.3915,43.0491,43.2949,20704.0
2016-01-14 13:10:00,49.33,49.35,49.2,49.26,7700.0,43.3125,43.3301,43.1984,43.251,7700.0
2016-01-14 13:15:00,49.27,49.31,49.19,49.31,9232.0,43.2598,43.2949,43.1896,43.2949,9232.0
2016-01-14 13:20:00,49.3,49.52,49.3,49.35,9184.0,43.2862,43.4793,43.2862,43.3301,9184.0
2016-01-14 13:25:00,49.35,49.41,49.3,49.38,14350.0,43.3301,43.3827,43.2862,43.3564,14350.0
2016-01-14 13:30:00,49.4,49.62,49.4,49.62,8851.0,43.374,43.5671,43.374,43.5671,8851.0
2016-01-14 13:35:00,49.58,49.65,49.42,49.44,15259.0,43.532,43.5935,43.3915,43.4091,15259.0
2016-01-14 13:40:00,49.42,49.44,49.24,49.28,10874.0,43.3915,43.4091,43.2335,43.2686,10874.0
2016-01-14 13:45:00,49.28,49.28,49.18,49.21,14576.0,43.2686,43.2686,43.1808,43.2071,14576.0
2016-01-14 13:50:00,49.21,49.32,49.16,49.27,13146.0,43.2071,43.3037,43.1632,43.2598,13146.0
2016-01-14 13:55:00,49.26,49.3,49.16,49.16,7542.0,43.251,43.2862,43.1632,43.1632,7542.0
2016-01-14 14:00:00,49.19,49.23,49.06,49.1,12012.0,43.1896,43.2247,43.0754,43.1106,12012.0
2016-01-14 14:05:00,49.09,49.16,49.02,49.07,16936.0,43.1018,43.1632,43.0403,43.0842,16936.0
2016-01-14 14:10:00,49.06,49.13,49.0,49.12,6105.0,43.0754,43.1369,43.0228,43.1281,6105.0
2016-01-14 14:15:00,49.08,49.17,49.07,49.1,5037.0,43.093,43.172,43.0842,43.1106,5037.0
2016-01-14 14:20:00,49.12,49.2,49.09,49.19,6375.0,43.1281,43.1984,43.1018,43.1896,6375.0
2016-01-14 14:25:00,49.15,49.23,49.12,49.21,6083.0,43.1545,43.2247,43.1281,43.2071,6083.0
2016-01-14 14:30:00,49.22,49.3,49.19,49.26,6531.0,43.2159,43.2862,43.1896,43.251,6531.0
2016-01-14 14:35:00,49.24,49.25,49.14,49.14,5190.0,43.2335,43.2423,43.1457,43.1457,5190.0
2016-01-14 14:40:00,49.16,49.16,49.11,49.14,9942.0,43.1632,43.1632,43.1193,43.1457,9942.0
2016-01-14 14:45:00,49.15,49.16,49.06,49.09,16360.0,43.1545,43.1632,43.0754,43.1018,16360.0
2016-01-14 14:50:00,49.1,49.16,49.1,49.14,14992.0,43.1106,43.1632,43.1106,43.1457,14992.0
2016-01-14 14:55:00,49.14,49.22,49.11,49.22,23261.0,43.1457,43.2159,43.1193,43.2159,23261.0
2016-01-14 15:00:00,49.22,49.52,49.22,49.52,18806.0,43.2159,43.4793,43.2159,43.4793,18806.0
2016-01-14 15:05:00,49.52,49.6,49.45,49.48,28192.0,43.4793,43.5496,43.4179,43.4442,28192.0
2016-01-14 15:10:00,49.44,49.44,49.22,49.27,25725.0,43.4091,43.4091,43.2159,43.2598,25725.0
2016-01-14 15:15:00,49.26,49.27,49.23,49.25,16106.0,43.251,43.2598,43.2247,43.2423,16106.0
2016-01-14 15:20:00,49.24,49.29,49.22,49.25,12903.0,43.2335,43.2774,43.2159,43.2423,12903.0
2016-01-14 15:25:00,49.24,49.25,49.11,49.13,29516.0,43.2335,43.2423,43.1193,43.1369,29516.0
2016-01-14 15:30:00,49.13,49.15,48.94,48.95,15947.0,43.1369,43.1545,42.9701,42.9789,15947.0
2016-01-14 15:35:00,48.96,49.08,48.95,48.97,17730.0,42.9876,43.093,42.9789,42.9964,17730.0
2016-01-14 15:40:00,48.95,49.01,48.9,48.93,23561.0,42.9789,43.0315,42.935,42.9613,23561.0
2016-01-14 15:45:00,48.94,49.09,48.94,48.97,40807.0,42.9701,43.1018,42.9701,42.9964,40807.0
2016-01-14 15:50:00,48.99,49.03,48.86,48.91,39155.0,43.014,43.0491,42.8998,42.9437,39155.0
2016-01-14 15:55:00,48.92,48.94,48.83,48.89,78548.0,42.9525,42.9701,42.8735,42.9262,78548.0
2016-01-15 09:30:00,47.64,47.7,47.27,47.3,20088.0,41.8287,41.8813,41.5038,41.5301,20088.0
2016-01-15 09:35:00,47.43,47.6,47.37,47.48,9281.0,41.6443,41.7935,41.5916,41.6882,9281.0
2016-01-15 09:40:00,47.44,47.44,47.23,47.35,7385.0,41.6531,41.6531,41.4687,41.574,7385.0
2016-01-15 09:45:00,47.28,47.46,47.21,47.28,35663.0,41.5126,41.6706,41.4511,41.5126,35663.0
2016-01-15 09:50:00,47.29,47.29,46.97,47.18,15894.0,41.5213,41.5213,41.2404,41.4248,15894.0
2016-01-15 09:55:00,47.18,47.2,46.8,46.99,16880.0,41.4248,41.4423,41.0911,41.2579,16880.0
2016-01-15 10:00:00,46.99,47.02,46.61,46.73,9150.0,41.2579,41.2843,40.9243,41.0297,9150.0
2016-01-15 10:05:00,46.77,47.09,46.75,47.09,9863.0,41.0648,41.3457,41.0472,41.3457,9863.0
2016-01-15 10:10:00,47.09,47.09,46.84,47.08,18940.0,41.3457,41.3457,41.1262,41.337,18940.0
2016-01-15 10:15:00,46.98,47.0,46.82,46.94,12250.0,41.2492,41.2667,41.1087,41.214,12250.0
2016-01-15 10:20:00,46.98,47.21,46.96,47.07,22773.0,41.2492,41.4511,41.2316,41.3282,22773.0
2016-01-15 10:25:00,47.08,47.23,47.0,47.14,51991.0,41.337,41.4687,41.2667,41.3896,51991.0
2016-01-15 10:30:00,47.14,47.5,47.07,47.16,17085.0,41.3896,41.7057,41.3282,41.4072,17085.0
2016-01-15 10:35:00,47.23,47.27,47.15,47.2,4725.0,41.4687,41.5038,41.3984,41.4423,4725.0
2016-01-15 10:40:00,47.22,47.28,47.13,47.17,5055.0,41.4599,41.5126,41.3809,41.416,5055.0
2016-01-15 10:45:00,47.15,47.55,47.11,47.55,26579.0,41.3984,41.7496,41.3633,41.7496,26579.0
2016-01-15 10:50:00,47.55,47.61,47.19,47.19,8900.0,41.7496,41.8023,41.4335,41.4335,8900.0
2016-01-15 10:55:00,47.12,47.19,46.98,47.0,7495.0,41.3721,41.4335,41.2492,41.2667,7495.0
2016-01-15 11:00:00,47.0,47.11,46.92,46.92,9101.0,41.2667,41.3633,41.1965,41.1965,9101.0
2016-01-15 11:05:00,46.88,46.91,46.75,46.81,12663.0,41.1614,41.1877,41.0472,41.0999,12663.0
2016-01-15 11:10:00,46.78,46.78,46.61,46.65,6100.0,41.0736,41.0736,40.9243,40.9594,6100.0
2016-01-15 11:15:00,46.66,46.82,46.66,46.77,4963.0,40.9682,41.1087,40.9682,41.0648,4963.0
2016-01-15 11:20:00,46.73,46.86,46.68,46.83,5800.0,41.0297,41.1438,40.9858,41.1175,5800.0
2016-01-15 11:25:00,46.85,46.88,46.74,46.83,6722.0,41.135,41.1614,41.0384,41.1175,6722.0
2016-01-15 11:30:00,46.78,46.82,46.73,46.77,2400.0,41.0736,41.1087,41.0297,41.0648,2400.0
2016-01-15 11:35:00,46.77,46.82,46.7,46.75,6608.0,41.0648,41.1087,41.0033,41.0472,6608.0
2016-01-15 11:40:00,46.74,46.78,46.65,46.75,4496.0,41.0384,41.0736,40.9594,41.0472,4496.0
2016-01-15 11:45:00,46.76,46.83,46.7,46.71,3667.0,41.056,41.1175,41.0033,41.0121,3667.0
2016-01-15 11:50:00,46.69,46.76,46.63,46.63,6200.0,40.9945,41.056,40.9419,40.9419,6200.0
2016-01-15 11:55:00,46.64,46.64,46.47,46.52,11683.0,40.9506,40.9506,40.8014,40.8453,11683.0
2016-01-15 12:00:00,46.49,46.6,46.49,46.51,8655.0,40.8189,40.9155,40.8189,40.8365,8655.0
2016-01-15 12:05:00,46.5,46.56,46.43,46.53,14814.0,40.8277,40.8804,40.7663,40.8541,14814.0
2016-01-15 12:10:00,46.58,46.63,46.44,46.51,6903.0,40.898,40.9419,40.775,40.8365,6903.0
2016-01-15 12:15:00,46.47,46.5,46.34,46.34,7764.0,40.8014,40.8277,40.6872,40.6872,7764.0
2016-01-15 12:20:00,46.33,46.43,46.24,46.24,8524.0,40.6785,40.7663,40.5994,40.5994,8524.0
2016-01-15 12:25:00,46.24,46.24,46.12,46.13,9614.0,40.5994,40.5994,40.4941,40.5029,9614.0
2016-01-15 12:30:00,46.11,46.13,45.88,45.91,13537.0,40.4853,40.5029,40.2833,40.3097,13537.0
2016-01-15 12:35:00,45.88,45.92,45.81,45.83,11871.0,40.2833,40.3185,40.2219,40.2394,11871.0
2016-01-15 12:40:00,45.83,46.07,45.78,46.06,10050.0,40.2394,40.4502,40.1955,40.4414,10050.0
2016-01-15 12:45:00,46.08,46.27,46.07,46.26,4880.0,40.459,40.6258,40.4502,40.617,4880.0
2016-01-15 12:50:00,46.26,46.38,46.26,46.38,7767.0,40.617,40.7224,40.617,40.7224,7767.0
2016-01-15 12:55:00,46.45,46.46,46.34,46.38,5300.0,40.7838,40.7926,40.6872,40.7224,5300.0
2016-01-15 13:00:00,46.37,46.4,46.27,46.35,9710.0,40.7136,40.7399,40.6258,40.696,9710.0
2016-01-15 13:05:00,46.33,46.33,46.11,46.16,14334.0,40.6785,40.6785,40.4853,40.5292,14334.0
2016-01-15 13:10:00,46.16,46.26,46.16,46.21,8485.0,40.5292,40.617,40.5292,40.5731,8485.0
2016-01-15 13:15:00,46.18,46.48,46.18,46.48,8241.0,40.5468,40.8102,40.5468,40.8102,8241.0
2016-01-15 13:20:00,46.48,46.62,46.46,46.59,7443.0,40.8102,40.9331,40.7926,40.9067,7443.0
2016-01-15 13:25:00,46.66,46.74,46.54,46.63,6752.0,40.9682,41.0384,40.8628,40.9419,6752.0
2016-01-15 13:30:00,46.61,46.69,46.59,46.65,10100.0,40.9243,40.9945,40.9067,40.9594,10100.0
2016-01-15 13:35:00,46.68,46.69,46.54,46.55,6100.0,40.9858,40.9945,40.8628,40.8716,6100.0
2016-01-15 13:40:00,46.56,46.84,46.56,46.82,5212.0,40.8804,41.1262,40.8804,41.1087,5212.0
2016-01-15 13:45:00,46.79,46.95,46.74,46.77,7857.0,41.0823,41.2228,41.0384,41.0648,7857.0
2016-01-15 13:50:00,46.76,47.12,46.73,47.06,7109.0,41.056,41.3721,41.0297,41.3194,7109.0
2016-01-15 13:55:00,47.06,47.1,46.97,47.04,10100.0,41.3194,41.3545,41.2404,41.3018,10100.0
2016-01-15 14:00:00,47.06,47.1,46.98,47.01,8834.0,41.3194,41.3545,41.2492,41.2755,8834.0
2016-01-15 14:05:00,47.01,47.13,46.95,47.13,6873.0,41.2755,41.3809,41.2228,41.3809,6873.0
2016-01-15 14:10:00,47.15,47.31,47.12,47.28,7701.0,41.3984,41.5389,41.3721,41.5126,7701.0
2016-01-15 14:15:00,47.25,47.26,47.17,47.2,9942.0,41.4862,41.495,41.416,41.4423,9942.0
2016-01-15 14:20:00,47.22,47.22,47.08,47.15,6000.0,41.4599,41.4599,41.337,41.3984,6000.0
2016-01-15 14:25:00,47.14,47.17,47.0,47.0,7336.0,41.3896,41.416,41.2667,41.2667,7336.0
2016-01-15 14:30:00,46.97,47.06,46.94,47.03,8170.0,41.2404,41.3194,41.214,41.2931,8170.0
2016-01-15 14:35:00,47.0,47.09,46.98,47.08,10594.0,41.2667,41.3457,41.2492,41.337,10594.0
2016-01-15 14:40:00,47.07,47.25,47.07,47.22,47907.0,41.3282,41.4862,41.3282,41.4599,47907.0
2016-01-15 14:45:00,47.23,47.41,47.19,47.38,17920.0,41.4687,41.6267,41.4335,41.6004,17920.0
2016-01-15 14:50:00,47.39,47.63,47.36,47.62,14991.0,41.6092,41.8199,41.5828,41.8111,14991.0
2016-01-15 14:55:00,47.62,47.81,47.61,47.8,9833.0,41.8111,41.9779,41.8023,41.9691,9833.0
2016-01-15 15:00:00,47.79,47.85,47.76,47.85,9820.0,41.9604,42.013,41.934,42.013,9820.0
2016-01-15 15:05:00,47.87,47.95,47.85,47.87,21077.0,42.0306,42.1008,42.013,42.0306,21077.0
2016-01-15 15:10:00,47.87,47.89,47.76,47.89,15364.0,42.0306,42.0482,41.934,42.0482,15364.0
2016-01-15 15:15:00,47.88,47.88,47.68,47.74,12527.0,42.0394,42.0394,41.8638,41.9165,12527.0
2016-01-15 15:20:00,47.74,47.96,47.71,47.94,16997.0,41.9165,42.1096,41.8901,42.0921,16997.0
2016-01-15 15:25:00,47.96,48.02,47.93,47.95,21947.0,42.1096,42.1623,42.0833,42.1008,21947.0
2016-01-15 15:30:00,47.94,47.94,47.7,47.82,19020.0,42.0921,42.0921,41.8813,41.9867,19020.0
2016-01-15 15:35:00,47.81,47.86,47.72,47.77,27837.0,41.9779,42.0218,41.8989,41.9428,27837.0
2016-01-15 15:40:00,47.75,47.76,47.62,47.75,24045.0,41.9252,41.934,41.8111,41.9252,24045.0
2016-01-15 15:45:00,47.76,48.01,47.76,47.84,64996.0,41.934,42.1535,41.934,42.0043,64996.0
2016-01-15 15:50:00,47.84,47.89,47.8,47.88,79740.0,42.0043,42.0482,41.9691,42.0394,79740.0
2016-01-15 15:55:00,47.88,47.92,47.79,47.9,111119.0,42.0394,42.0745,41.9604,42.0569,111119.0
2016-01-19 09:30:00,48.48,48.76,48.11,48.67,16423.0,42.5662,42.812,42.2413,42.733,16423.0
2016-01-19 09:35:00,48.67,48.69,48.16,48.16,15897.0,42.733,42.7506,42.2852,42.2852,15897.0
2016-01-19 09:40:00,48.19,48.43,47.99,48.43,18800.0,42.3116,42.5223,42.136,42.5223,18800.0
2016-01-19 09:45:00,48.34,48.75,48.32,48.71,26571.0,42.4433,42.8033,42.4257,42.7681,26571.0
2016-01-19 09:50:00,48.72,48.8,48.49,48.71,20020.0,42.7769,42.8472,42.575,42.7681,20020.0
2016-01-19 09:55:00,48.7,49.0,48.7,49.0,13355.0,42.7594,43.0228,42.7594,43.0228,13355.0
2016-01-19 10:00:00,49.01,49.26,48.92,48.96,15372.0,43.0315,43.251,42.9525,42.9876,15372.0
2016-01-19 10:05:00,48.98,49.2,48.74,48.74,14000.0,43.0052,43.1984,42.7945,42.7945,14000.0
2016-01-19 10:10:00,48.74,48.92,48.74,48.8,13687.0,42.7945,42.9525,42.7945,42.8472,13687.0
2016-01-19 10:15:00,48.78,49.01,48.75,48.96,11072.0,42.8296,43.0315,42.8033,42.9876,11072.0
2016-01-19 10:20:00,48.95,49.16,48.94,49.16,9276.0,42.9789,43.1632,42.9701,43.1632,9276.0
2016-01-19 10:25:00,49.14,49.47,49.03,49.45,40585.0,43.1457,43.4354,43.0491,43.4179,40585.0
2016-01-19 10:30:00,49.43,49.46,49.2,49.25,35268.0,43.4003,43.4266,43.1984,43.2423,35268.0
2016-01-19 10:35:00,49.25,49.48,49.25,49.27,10857.0,43.2423,43.4442,43.2423,43.2598,10857.0
2016-01-19 10:40:00,49.25,49.25,49.11,49.16,16645.0,43.2423,43.2423,43.1193,43.1632,16645.0
2016-01-19 10:45:00,49.11,49.16,48.93,49.08,30887.0,43.1193,43.1632,42.9613,43.093,30887.0
2016-01-19 10:50:00,49.06,49.21,48.89,48.89,20420.0,43.0754,43.2071,42.9262,42.9262,20420.0
2016-01-19 10:55:00,48.92,48.92,48.62,48.72,23601.0,42.9525,42.9525,42.6891,42.7769,23601.0
2016-01-19 11:00:00,48.73,48.97,48.72,48.97,13344.0,42.7857,42.9964,42.7769,42.9964,13344.0
2016-01-19 11:05:00,48.95,49.01,48.87,48.96,19214.0,42.9789,43.0315,42.9086,42.9876,19214.0
2016-01-19 11:10:00,48.96,48.99,48.83,48.96,26781.0,42.9876,43.014,42.8735,42.9876,26781.0
2016-01-19 11:15:00,48.96,49.03,48.82,48.85,18460.0,42.9876,43.0491,42.8647,42.8911,18460.0
2016-01-19 11:20:00,48.83,49.12,48.83,49.1,26044.0,42.8735,43.1281,42.8735,43.1106,26044.0
2016-01-19 11:25:00,49.1,49.44,49.1,49.39,12532.0,43.1106,43.4091,43.1106,43.3652,12532.0
2016-01-19 11:30:00,49.41,49.5,49.29,49.38,10319.0,43.3827,43.4618,43.2774,43.3564,10319.0
2016-01-19 11:35:00,49.32,49.39,49.17,49.39,34205.0,43.3037,43.3652,43.172,43.3652,34205.0
2016-01-19 11:40:00,49.36,49.4,49.15,49.33,11631.0,43.3388,43.374,43.1545,43.3125,11631.0
2016-01-19 11:45:00,49.35,49.4,49.24,49.24,3200.0,43.3301,43.374,43.2335,43.2335,3200.0
2016-01-19 11:50:00,49.18,49.38,49.18,49.27,8599.0,43.1808,43.3564,43.1808,43.2598,8599.0
2016-01-19 11:55:00,49.28,49.45,49.26,49.29,4836.0,43.2686,43.4179,43.251,43.2774,4836.0
2016-01-19 12:00:00,49.26,49.35,49.13,49.2,17407.0,43.251,43.3301,43.1369,43.1984,17407.0
2016-01-19 12:05:00,49.18,49.18,48.98,49.0,10787.0,43.1808,43.1808,43.0052,43.0228,10787.0
2016-01-19 12:10:00,49.0,49.37,48.99,49.23,15370.0,43.0228,43.3476,43.014,43.2247,15370.0
2016-01-19 12:15:00,49.17,49.21,48.95,48.99,21483.0,43.172,43.2071,42.9789,43.014,21483.0
2016-01-19 12:20:00,48.99,49.1,48.96,48.98,25986.0,43.014,43.1106,42.9876,43.0052,25986.0
2016-01-19 12:25:00,49.0,49.19,48.98,49.16,15107.0,43.0228,43.1896,43.0052,43.1632,15107.0
2016-01-19 12:30:00,49.16,49.19,49.07,49.07,9504.0,43.1632,43.1896,43.0842,43.0842,9504.0
2016-01-19 12:35:00,49.08,49.12,48.99,49.03,12605.0,43.093,43.1281,43.014,43.0491,12605.0
2016-01-19 12:40:00,49.0,49.12,49.0,49.09,10200.0,43.0228,43.1281,43.0228,43.1018,10200.0
2016-01-19 12:45:00,49.0,49.04,48.88,48.88,34813.0,43.0228,43.0579,42.9174,42.9174,34813.0
2016-01-19 12:50:00,48.88,48.9,48.61,48.64,23691.0,42.9174,42.935,42.6803,42.7067,23691.0
2016-01-19 12:55:00,48.64,48.65,48.58,48.65,17303.0,42.7067,42.7155,42.654,42.7155,17303.0
2016-01-19 13:00:00,48.64,48.72,48.62,48.68,22327.0,42.7067,42.7769,42.6891,42.7418,22327.0
2016-01-19 13:05:00,48.66,48.69,48.54,48.61,11930.0,42.7242,42.7506,42.6189,42.6803,11930.0
2016-01-19 13:10:00,48.6,48.6,48.32,48.34,13650.0,42.6715,42.6715,42.4257,42.4433,13650.0
2016-01-19 13:15:00,48.34,48.58,48.28,48.58,7955.0,42.4433,42.654,42.3906,42.654,7955.0
2016-01-19 13:20:00,48.61,48.64,48.54,48.54,4600.0,42.6803,42.7067,42.6189,42.6189,4600.0
2016-01-19 13:25:00,48.5,48.61,48.5,48.51,17889.0,42.5837,42.6803,42.5837,42.5925,17889.0
2016-01-19 13:30:00,48.51,48.55,48.33,48.34,5600.0,42.5925,42.6276,42.4345,42.4433,5600.0
2016-01-19 13:35:00,48.33,48.53,48.28,48.53,10210.0,42.4345,42.6101,42.3906,42.6101,10210.0
2016-01-19 13:40:00,48.53,48.63,48.48,48.52,16711.0,42.6101,42.6979,42.5662,42.6013,16711.0
2016-01-19 13:45:00,48.51,48.72,48.5,48.67,11528.0,42.5925,42.7769,42.5837,42.733,11528.0
2016-01-19 13:50:00,48.67,48.67,48.51,48.56,21477.0,42.733,42.733,42.5925,42.6364,21477.0
2016-01-19 13:55:00,48.56,48.65,48.54,48.57,14835.0,42.6364,42.7155,42.6189,42.6452,14835.0
2016-01-19 14:00:00,48.54,48.6,48.53,48.56,18100.0,42.6189,42.6715,42.6101,42.6364,18100.0
2016-01-19 14:05:00,48.56,48.6,48.42,48.42,26017.0,42.6364,42.6715,42.5135,42.5135,26017.0
2016-01-19 14:10:00,48.4,48.41,48.04,48.04,9529.0,42.4959,42.5047,42.1799,42.1799,9529.0
2016-01-19 14:15:00,48.0,48.04,47.87,47.95,24428.0,42.1447,42.1799,42.0306,42.1008,24428.0
2016-01-19 14:20:00,47.96,48.12,47.91,48.12,15350.0,42.1096,42.2501,42.0657,42.2501,15350.0
2016-01-19 14:25:00,48.12,48.16,47.98,48.04,11857.0,42.2501,42.2852,42.1272,42.1799,11857.0
2016-01-19 14:30:00,48.07,48.1,48.04,48.05,11405.0,42.2062,42.2325,42.1799,42.1886,11405.0
2016-01-19 14:35:00,48.06,48.1,47.94,47.94,11120.0,42.1974,42.2325,42.0921,42.0921,11120.0
2016-01-19 14:40:00,47.95,47.95,47.66,47.66,8500.0,42.1008,42.1008,41.8462,41.8462,8500.0
2016-01-19 14:45:00,47.67,47.7,47.6,47.63,16131.0,41.855,41.8813,41.7935,41.8199,16131.0
2016-01-19 14:50:00,47.63,47.94,47.57,47.94,12991.0,41.8199,42.0921,41.7672,42.0921,12991.0
2016-01-19 14:55:00,47.93,47.94,47.82,47.9,12600.0,42.0833,42.0921,41.9867,42.0569,12600.0
2016-01-19 15:00:00,47.88,47.92,47.79,47.89,10700.0,42.0394,42.0745,41.9604,42.0482,10700.0
2016-01-19 15:05:00,47.9,48.09,47.9,48.02,18401.0,42.0569,42.2238,42.0569,42.1623,18401.0
2016-01-19 15:10:00,48.02,48.05,47.8,47.82,12501.0,42.1623,42.1886,41.9691,41.9867,12501.0
2016-01-19 15:15:00,47.83,48.02,47.72,48.02,21961.0,41.9955,42.1623,41.8989,42.1623,21961.0
2016-01-19 15:20:00,48.0,48.41,47.97,48.37,24797.0,42.1447,42.5047,42.1184,42.4696,24797.0
2016-01-19 15:25:00,48.39,48.65,48.39,48.51,23203.0,42.4872,42.7155,42.4872,42.5925,23203.0
2016-01-19 15:30:00,48.52,48.65,48.38,48.4,22259.0,42.6013,42.7155,42.4784,42.4959,22259.0
2016-01-19 15:35:00,48.42,48.5,48.33,48.4,25007.0,42.5135,42.5837,42.4345,42.4959,25007.0
2016-01-19 15:40:00,48.39,48.62,48.39,48.6,27130.0,42.4872,42.6891,42.4872,42.6715,27130.0
2016-01-19 15:45:00,48.6,48.81,48.51,48.75,44577.0,42.6715,42.8559,42.5925,42.8033,44577.0
2016-01-19 15:50:00,48.77,48.78,48.42,48.49,62283.0,42.8208,42.8296,42.5135,42.575,62283.0
2016-01-19 15:55:00,48.49,48.51,48.4,48.41,78057.0,42.575,42.5925,42.4959,42.5047,78057.0
2016-01-20 09:30:00,47.56,47.65,47.4,47.4,19256.0,41.7584,41.8374,41.6179,41.6179,19256.0
2016-01-20 09:35:00,47.39,47.43,46.79,46.83,11147.0,41.6092,41.6443,41.0823,41.1175,11147.0
2016-01-20 09:40:00,46.88,46.93,46.76,46.9,5275.0,41.1614,41.2053,41.056,41.1789,5275.0
2016-01-20 09:45:00,46.97,47.15,46.94,47.09,19113.0,41.2404,41.3984,41.214,41.3457,19113.0
2016-01-20 09:50:00,47.03,47.15,46.76,46.76,9100.0,41.2931,41.3984,41.056,41.056,9100.0
2016-01-20 09:55:00,46.62,46.67,46.47,46.59,7095.0,40.9331,40.977,40.8014,40.9067,7095.0
2016-01-20 10:00:00,46.58,46.6,46.16,46.21,6400.0,40.898,40.9155,40.5292,40.5731,6400.0
2016-01-20 10:05:00,46.25,46.39,46.18,46.18,14369.0,40.6082,40.7311,40.5468,40.5468,14369.0
2016-01-20 10:10:00,46.18,46.62,46.18,46.62,12427.0,40.5468,40.9331,40.5468,40.9331,12427.0
2016-01-20 10:15:00,46.61,46.68,46.37,46.37,14377.0,40.9243,40.9858,40.7136,40.7136,14377.0
2016-01-20 10:20:00,46.42,46.63,46.3,46.63,8950.0,40.7575,40.9419,40.6521,40.9419,8950.0
2016-01-20 10:25:00,46.7,46.87,46.7,46.79,13200.0,41.0033,41.1526,41.0033,41.0823,13200.0
2016-01-20 10:30:00,46.79,46.97,46.44,46.48,47952.0,41.0823,41.2404,40.775,40.8102,47952.0
2016-01-20 10:35:00,46.47,46.49,46.35,46.49,10889.0,40.8014,40.8189,40.696,40.8189,10889.0
2016-01-20 10:40:00,46.52,46.92,46.52,46.84,22674.0,40.8453,41.1965,40.8453,41.1262,22674.0
2016-01-20 10:45:00,46.84,46.84,46.5,46.5,17107.0,41.1262,41.1262,40.8277,40.8277,17107.0
2016-01-20 10:50:00,46.53,46.55,46.35,46.4,5800.0,40.8541,40.8716,40.696,40.7399,5800.0
2016-01-20 10:55:00,46.4,46.47,46.22,46.28,6233.0,40.7399,40.8014,40.5819,40.6346,6233.0
2016-01-20 11:00:00,46.26,46.59,46.26,46.58,10800.0,40.617,40.9067,40.617,40.898,10800.0
2016-01-20 11:05:00,46.59,46.69,46.47,46.47,6738.0,40.9067,40.9945,40.8014,40.8014,6738.0
2016-01-20 11:10:00,46.46,46.71,46.45,46.59,3497.0,40.7926,41.0121,40.7838,40.9067,3497.0
2016-01-20 11:15:00,46.58,46.7,46.47,46.59,6797.0,40.898,41.0033,40.8014,40.9067,6797.0
2016-01-20 11:20:00,46.56,46.66,46.48,46.55,4463.0,40.8804,40.9682,40.8102,40.8716,4463.0
2016-01-20 11:25:00,46.56,46.64,46.48,46.55,5300.0,40.8804,40.9506,40.8102,40.8716,5300.0
2016-01-20 11:30:00,46.55,46.81,46.51,46.81,17428.0,40.8716,41.0999,40.8365,41.0999,17428.0
2016-01-20 11:35:00,46.8,46.9,46.73,46.78,3965.0,41.0911,41.1789,41.0297,41.0736,3965.0
2016-01-20 11:40:00,46.73,46.8,46.65,46.67,3400.0,41.0297,41.0911,40.9594,40.977,3400.0
2016-01-20 11:45:00,46.6,46.65,46.56,46.6,6562.0,40.9155,40.9594,40.8804,40.9155,6562.0
2016-01-20 11:50:00,46.6,46.69,46.56,46.59,16211.0,40.9155,40.9945,40.8804,40.9067,16211.0
2016-01-20 11:55:00,46.61,46.7,46.52,46.63,5845.0,40.9243,41.0033,40.8453,40.9419,5845.0
2016-01-20 12:00:00,46.66,46.73,46.62,46.67,13435.0,40.9682,41.0297,40.9331,40.977,13435.0
2016-01-20 12:05:00,46.65,46.68,46.53,46.6,17149.0,40.9594,40.9858,40.8541,40.9155,17149.0
2016-01-20 12:10:00,46.59,46.67,46.52,46.52,7800.0,40.9067,40.977,40.8453,40.8453,7800.0
2016-01-20 12:15:00,46.51,46.56,46.48,46.55,7100.0,40.8365,40.8804,40.8102,40.8716,7100.0
2016-01-20 12:20:00,46.57,46.61,46.45,46.55,15232.0,40.8892,40.9243,40.7838,40.8716,15232.0
2016-01-20 12:25:00,46.5,46.5,46.36,46.41,19568.0,40.8277,40.8277,40.7048,40.7487,19568.0
2016-01-20 12:30:00,46.44,46.47,46.34,46.34,6933.0,40.775,40.8014,40.6872,40.6872,6933.0
2016-01-20 12:35:00,46.35,46.38,46.29,46.35,14494.0,40.696,40.7224,40.6433,40.696,14494.0
2016-01-20 12:40:00,46.36,46.41,46.34,46.37,9518.0,40.7048,40.7487,40.6872,40.7136,9518.0
2016-01-20 12:45:00,46.38,46.43,46.34,46.43,6565.0,40.7224,40.7663,40.6872,40.7663,6565.0
2016-01-20 12:50:00,46.4,46.69,46.39,46.69,8079.0,40.7399,40.9945,40.7311,40.9945,8079.0
2016-01-20 12:55:00,46.68,46.93,46.67,46.93,11800.0,40.9858,41.2053,40.977,41.2053,11800.0
2016-01-20 13:00:00,46.93,47.05,46.88,47.02,18310.0,41.2053,41.3106,41.1614,41.2843,18310.0
2016-01-20 13:05:00,47.03,47.04,46.92,46.96,19496.0,41.2931,41.3018,41.1965,41.2316,19496.0
2016-01-20 13:10:00,46.97,47.01,46.93,46.98,21849.0,41.2404,41.2755,41.2053,41.2492,21849.0
2016-01-20 13:15:00,46.94,46.94,46.67,46.67,14592.0,41.214,41.214,40.977,40.977,14592.0
2016-01-20 13:20:00,46.7,46.86,46.64,46.86,8066.0,41.0033,41.1438,40.9506,41.1438,8066.0
2016-01-20 13:25:00,46.81,46.84,46.66,46.84,4962.0,41.0999,41.1262,40.9682,41.1262,4962.0
2016-01-20 13:30:00,46.82,47.0,46.82,46.95,5037.0,41.1087,41.2667,41.1087,41.2228,5037.0
2016-01-20 13:35:00,46.91,46.97,46.81,46.95,22034.0,41.1877,41.2404,41.0999,41.2228,22034.0
2016-01-20 13:40:00,46.98,47.24,46.97,47.18,8367.0,41.2492,41.4774,41.2404,41.4248,8367.0
2016-01-20 13:45:00,47.24,47.32,47.12,47.12,20900.0,41.4774,41.5477,41.3721,41.3721,20900.0
2016-01-20 13:50:00,47.14,47.39,47.12,47.36,5530.0,41.3896,41.6092,41.3721,41.5828,5530.0
2016-01-20 13:55:00,47.33,47.33,47.16,47.16,2731.0,41.5565,41.5565,41.4072,41.4072,2731.0
2016-01-20 14:00:00,47.17,47.22,47.0,47.03,12808.0,41.416,41.4599,41.2667,41.2931,12808.0
2016-01-20 14:05:00,47.06,47.32,47.06,47.32,9297.0,41.3194,41.5477,41.3194,41.5477,9297.0
2016-01-20 14:10:00,47.32,47.64,47.32,47.52,7400.0,41.5477,41.8287,41.5477,41.7233,7400.0
2016-01-20 14:15:00,47.5,47.7,47.47,47.53,28194.0,41.7057,41.8813,41.6794,41.7321,28194.0
2016-01-20 14:20:00,47.55,47.64,47.48,47.62,18703.0,41.7496,41.8287,41.6882,41.8111,18703.0
2016-01-20 14:25:00,47.63,47.68,47.46,47.46,14773.0,41.8199,41.8638,41.6706,41.6706,14773.0
2016-01-20 14:30:00,47.48,47.54,47.38,47.49,9500.0,41.6882,41.7409,41.6004,41.697,9500.0
2016-01-20 14:35:00,47.49,47.65,47.49,47.65,18976.0,41.697,41.8374,41.697,41.8374,18976.0
2016-01-20 14:40:00,47.68,47.68,47.56,47.58,15527.0,41.8638,41.8638,41.7584,41.776,15527.0
2016-01-20 14:45:00,47.55,47.6,47.41,47.45,9650.0,41.7496,41.7935,41.6267,41.6618,9650.0
2016-01-20 14:50:00,47.48,47.68,47.48,47.63,5162.0,41.6882,41.8638,41.6882,41.8199,5162.0
2016-01-20 14:55:00,47.62,47.68,47.57,47.58,14215.0,41.8111,41.8638,41.7672,41.776,14215.0
2016-01-20 15:00:00,47.6,47.75,47.49,47.75,8900.0,41.7935,41.9252,41.697,41.9252,8900.0
2016-01-20 15:05:00,47.77,47.94,47.76,47.87,5654.0,41.9428,42.0921,41.934,42.0306,5654.0
2016-01-20 15:10:00,47.9,47.92,47.84,47.9,22376.0,42.0569,42.0745,42.0043,42.0569,22376.0
2016-01-20 15:15:00,47.9,48.5,47.9,48.44,17700.0,42.0569,42.5837,42.0569,42.5311,17700.0
2016-01-20 15:20:00,48.52,48.72,48.49,48.7,22891.0,42.6013,42.7769,42.575,42.7594,22891.0
2016-01-20 15:25:00,48.68,48.79,48.66,48.72,22379.0,42.7418,42.8384,42.7242,42.7769,22379.0
2016-01-20 15:30:00,48.7,48.71,48.4,48.41,21569.0,42.7594,42.7681,42.4959,42.5047,21569.0
2016-01-20 15:35:00,48.39,48.43,48.29,48.43,20315.0,42.4872,42.5223,42.3994,42.5223,20315.0
2016-01-20 15:40:00,48.41,48.45,48.22,48.23,18972.0,42.5047,42.5398,42.3379,42.3467,18972.0
2016-01-20 15:45:00,48.22,48.24,48.0,48.19,19933.0,42.3379,42.3555,42.1447,42.3116,19933.0
2016-01-20 15:50:00,48.19,48.27,48.09,48.24,22750.0,42.3116,42.3818,42.2238,42.3555,22750.0
2016-01-20 15:55:00,48.23,48.23,47.99,48.0,92221.0,42.3467,42.3467,42.136,42.1447,92221.0
2016-01-21 09:30:00,47.99,48.0,47.42,48.0,17945.0,42.136,42.1447,41.6355,42.1447,17945.0
2016-01-21 09:35:00,48.15,48.31,47.76,47.77,20976.0,42.2764,42.4169,41.934,41.9428,20976.0
2016-01-21 09:40:00,47.85,47.91,47.8,47.81,7325.0,42.013,42.0657,41.9691,41.9779,7325.0
2016-01-21 09:45:00,47.78,47.94,47.59,47.59,20563.0,41.9516,42.0921,41.7848,41.7848,20563.0
2016-01-21 09:50:00,47.62,47.91,47.62,47.91,19053.0,41.8111,42.0657,41.8111,42.0657,19053.0
2016-01-21 09:55:00,48.02,48.09,47.7,47.72,25214.0,42.1623,42.2238,41.8813,41.8989,25214.0
2016-01-21 10:00:00,47.78,48.21,47.78,48.13,18895.0,41.9516,42.3291,41.9516,42.2589,18895.0
2016-01-21 10:05:00,48.26,48.31,48.12,48.2,56857.0,42.373,42.4169,42.2501,42.3203,56857.0
2016-01-21 10:10:00,48.21,48.59,48.2,48.46,10066.0,42.3291,42.6628,42.3203,42.5486,10066.0
2016-01-21 10:15:00,48.38,48.59,48.24,48.3,14864.0,42.4784,42.6628,42.3555,42.4081,14864.0
2016-01-21 10:20:00,48.25,48.38,47.98,48.05,15338.0,42.3642,42.4784,42.1272,42.1886,15338.0
2016-01-21 10:25:00,48.04,48.29,48.04,48.29,11200.0,42.1799,42.3994,42.1799,42.3994,11200.0
2016-01-21 10:30:00,48.26,48.53,48.09,48.53,13056.0,42.373,42.6101,42.2238,42.6101,13056.0
2016-01-21 10:35:00,48.58,48.99,48.58,48.95,42205.0,42.654,43.014,42.654,42.9789,42205.0
2016-01-21 10:40:00,48.99,49.07,48.93,48.95,35515.0,43.014,43.0842,42.9613,42.9789,35515.0
2016-01-21 10:45:00,48.93,49.35,48.78,49.13,23800.0,42.9613,43.3301,42.8296,43.1369,23800.0
2016-01-21 10:50:00,49.08,49.09,48.83,49.09,19099.0,43.093,43.1018,42.8735,43.1018,19099.0
2016-01-21 10:55:00,49.1,49.19,49.0,49.03,16276.0,43.1106,43.1896,43.0228,43.0491,16276.0
2016-01-21 11:00:00,49.05,49.64,49.0,49.64,31383.0,43.0667,43.5847,43.0228,43.5847,31383.0
2016-01-21 11:05:00,49.52,49.63,49.36,49.52,10070.0,43.4793,43.5759,43.3388,43.4793,10070.0
2016-01-21 11:10:00,49.57,49.97,49.56,49.86,27271.0,43.5232,43.8744,43.5144,43.7778,27271.0
2016-01-21 11:15:00,49.9,50.1,49.77,50.09,54617.0,43.813,43.9886,43.6988,43.9798,54617.0
2016-01-21 11:20:00,50.08,50.15,49.8,49.82,18225.0,43.971,44.0325,43.7252,43.7427,18225.0
2016-01-21 11:25:00,49.86,49.88,49.35,49.36,11950.0,43.7778,43.7954,43.3301,43.3388,11950.0
2016-01-21 11:30:00,49.35,49.79,49.35,49.76,15876.0,43.3301,43.7164,43.3301,43.69,15876.0
2016-01-21 11:35:00,49.77,50.03,49.72,50.02,12938.0,43.6988,43.9271,43.6549,43.9183,12938.0
2016-01-21 11:40:00,50.0,50.06,49.86,49.9,9239.0,43.9008,43.9535,43.7778,43.813,9239.0
2016-01-21 11:45:00,49.88,50.32,49.87,50.32,10919.0,43.7954,44.1817,43.7866,44.1817,10919.0
2016-01-21 11:50:00,50.3,50.34,50.02,50.05,8227.0,44.1642,44.1993,43.9183,43.9447,8227.0
2016-01-21 11:55:00,50.06,50.3,50.06,50.11,10017.0,43.9535,44.1642,43.9535,43.9974,10017.0
2016-01-21 12:00:00,50.14,50.52,50.14,50.52,19128.0,44.0237,44.3573,44.0237,44.3573,19128.0
2016-01-21 12:05:00,50.52,50.66,50.49,50.62,10776.0,44.3573,44.4803,44.331,44.4451,10776.0
2016-01-21 12:10:00,50.63,50.64,50.39,50.45,12644.0,44.4539,44.4627,44.2432,44.2959,12644.0
2016-01-21 12:15:00,50.47,50.74,50.47,50.53,12300.0,44.3134,44.5505,44.3134,44.3661,12300.0
2016-01-21 12:20:00,50.46,50.48,49.97,49.97,10000.0,44.3047,44.3222,43.8744,43.8744,10000.0
2016-01-21 12:25:00,50.04,50.33,50.04,50.26,11383.0,43.9359,44.1905,43.9359,44.1291,11383.0
2016-01-21 12:30:00,50.27,50.3,50.12,50.12,12500.0,44.1378,44.1642,44.0061,44.0061,12500.0
2016-01-21 12:35:00,50.14,50.34,50.14,50.24,4600.0,44.0237,44.1993,44.0237,44.1115,4600.0
2016-01-21 12:40:00,50.3,50.44,50.28,50.44,2600.0,44.1642,44.2871,44.1466,44.2871,2600.0
2016-01-21 12:45:00,50.46,50.48,50.23,50.24,5100.0,44.3047,44.3222,44.1027,44.1115,5100.0
2016-01-21 12:50:00,50.2,50.29,50.1,50.13,8977.0,44.0764,44.1554,43.9886,44.0149,8977.0
2016-01-21 12:55:00,50.15,50.15,50.0,50.06,41106.0,44.0325,44.0325,43.9008,43.9535,41106.0
2016-01-21 13:00:00,50.08,50.17,49.98,50.15,18222.0,43.971,44.05,43.8832,44.0325,18222.0
2016-01-21 13:05:00,50.15,50.43,50.13,50.41,6542.0,44.0325,44.2783,44.0149,44.2608,6542.0
2016-01-21 13:10:00,50.44,50.58,50.44,50.52,7521.0,44.2871,44.41,44.2871,44.3573,7521.0
2016-01-21 13:15:00,50.48,50.51,50.3,50.33,9688.0,44.3222,44.3486,44.1642,44.1905,9688.0
2016-01-21 13:20:00,50.3,50.32,49.97,50.1,11481.0,44.1642,44.1817,43.8744,43.9886,11481.0
2016-01-21 13:25:00,50.07,50.26,50.02,50.14,11465.0,43.9622,44.1291,43.9183,44.0237,11465.0
2016-01-21 13:30:00,50.14,50.22,49.81,49.81,14100.0,44.0237,44.0939,43.7339,43.7339,14100.0
2016-01-21 13:35:00,49.84,50.15,49.81,50.15,11689.0,43.7603,44.0325,43.7339,44.0325,11689.0
2016-01-21 13:40:00,50.16,50.24,50.07,50.14,7400.0,44.0413,44.1115,43.9622,44.0237,7400.0
2016-01-21 13:45:00,50.09,50.44,50.09,50.32,45585.0,43.9798,44.2871,43.9798,44.1817,45585.0
2016-01-21 13:50:00,50.29,50.45,50.15,50.18,22607.0,44.1554,44.2959,44.0325,44.0588,22607.0
2016-01-21 13:55:00,50.17,50.37,50.14,50.32,20670.0,44.05,44.2256,44.0237,44.1817,20670.0
2016-01-21 14:00:00,50.31,50.39,50.2,50.35,24771.0,44.173,44.2432,44.0764,44.2081,24771.0
2016-01-21 14:05:00,50.35,50.38,50.21,50.23,15147.0,44.2081,44.2344,44.0852,44.1027,15147.0
2016-01-21 14:10:00,50.2,50.2,49.63,49.69,28900.0,44.0764,44.0764,43.5759,43.6286,28900.0
2016-01-21 14:15:00,49.63,49.69,49.61,49.66,14926.0,43.5759,43.6286,43.5583,43.6022,14926.0
2016-01-21 14:20:00,49.66,49.91,49.66,49.78,10336.0,43.6022,43.8217,43.6022,43.7076,10336.0
2016-01-21 14:25:00,49.75,49.78,49.57,49.76,8804.0,43.6813,43.7076,43.5232,43.69,8804.0
2016-01-21 14:30:00,49.74,49.96,49.74,49.82,18187.0,43.6725,43.8657,43.6725,43.7427,18187.0
2016-01-21 14:35:00,49.82,50.01,49.8,49.95,17910.0,43.7427,43.9096,43.7252,43.8569,17910.0
2016-01-21 14:40:00,49.96,50.06,49.89,49.89,20261.0,43.8657,43.9535,43.8042,43.8042,20261.0
2016-01-21 14:45:00,49.91,50.0,49.87,49.89,16058.0,43.8217,43.9008,43.7866,43.8042,16058.0
2016-01-21 14:50:00,49.87,50.02,49.85,49.98,14802.0,43.7866,43.9183,43.7691,43.8832,14802.0
2016-01-21 14:55:00,49.94,50.23,49.94,50.13,38774.0,43.8481,44.1027,43.8481,44.0149,38774.0
2016-01-21 15:00:00,50.1,50.12,50.02,50.09,11585.0,43.9886,44.0061,43.9183,43.9798,11585.0
2016-01-21 15:05:00,50.05,50.1,49.68,49.7,17375.0,43.9447,43.9886,43.6198,43.6374,17375.0
2016-01-21 15:10:00,49.7,49.98,49.65,49.91,12233.0,43.6374,43.8832,43.5935,43.8217,12233.0
2016-01-21 15:15:00,49.88,49.88,49.71,49.76,15800.0,43.7954,43.7954,43.6461,43.69,15800.0
2016-01-21 15:20:00,49.78,49.78,49.55,49.71,20438.0,43.7076,43.7076,43.5057,43.6461,20438.0
2016-01-21 15:25:00,49.69,49.73,49.51,49.59,17804.0,43.6286,43.6637,43.4705,43.5408,17804.0
2016-01-21 15:30:00,49.57,49.74,49.56,49.68,36635.0,43.5232,43.6725,43.5144,43.6198,36635.0
2016-01-21 15:35:00,49.69,49.77,49.63,49.77,21071.0,43.6286,43.6988,43.5759,43.6988,21071.0
2016-01-21 15:40:00,49.75,49.84,49.71,49.77,30704.0,43.6813,43.7603,43.6461,43.6988,30704.0
2016-01-21 15:45:00,49.75,49.77,49.57,49.57,36064.0,43.6813,43.6988,43.5232,43.5232,36064.0
2016-01-21 15:50:00,49.58,49.6,49.46,49.5,83086.0,43.532,43.5496,43.4266,43.4618,83086.0
2016-01-21 15:55:00,49.49,49.5,49.41,49.44,88128.0,43.453,43.4618,43.3827,43.4091,88128.0
2016-01-22 09:30:00,50.66,51.21,50.66,51.19,23481.0,44.4803,44.9632,44.4803,44.9456,23481.0
2016-01-22 09:35:00,51.19,51.77,51.07,51.17,35715.0,44.9456,45.4549,44.8402,44.928,35715.0
2016-01-22 09:40:00,51.1,51.28,50.78,51.12,22023.0,44.8666,45.0246,44.5856,44.8841,22023.0
2016-01-22 09:45:00,51.12,51.19,50.91,51.04,10540.0,44.8841,44.9456,44.6998,44.8139,10540.0
2016-01-22 09:50:00,51.07,51.21,50.95,51.18,14611.0,44.8402,44.9632,44.7349,44.9368,14611.0
2016-01-22 09:55:00,51.19,51.37,51.1,51.27,28975.0,44.9456,45.1037,44.8666,45.0159,28975.0
2016-01-22 10:00:00,51.3,51.4,51.2,51.28,39808.0,45.0422,45.13,44.9544,45.0246,39808.0
2016-01-22 10:05:00,51.34,51.42,51.13,51.42,18223.0,45.0773,45.1476,44.8929,45.1476,18223.0
2016-01-22 10:10:00,51.38,51.92,51.38,51.91,22131.0,45.1124,45.5866,45.1124,45.5778,22131.0
2016-01-22 10:15:00,51.97,52.09,51.75,51.85,36569.0,45.6305,45.7358,45.4373,45.5251,36569.0
2016-01-22 10:20:00,51.86,51.91,51.2,51.9,36668.0,45.5339,45.5778,44.9544,45.569,36668.0
2016-01-22 10:25:00,51.9,52.27,51.73,51.73,30376.0,45.569,45.8939,45.4197,45.4197,30376.0
2016-01-22 10:30:00,51.76,51.86,51.4,51.4,7803.0,45.4461,45.5339,45.13,45.13,7803.0
2016-01-22 10:35:00,51.36,51.43,51.11,51.3,13681.0,45.0949,45.1563,44.8754,45.0422,13681.0
2016-01-22 10:40:00,51.28,51.54,51.17,51.28,10571.0,45.0246,45.2529,44.928,45.0246,10571.0
2016-01-22 10:45:00,51.25,51.36,51.18,51.25,69085.0,44.9983,45.0949,44.9368,44.9983,69085.0
2016-01-22 10:50:00,51.21,51.31,50.95,51.02,6548.0,44.9632,45.051,44.7349,44.7963,6548.0
2016-01-22 10:55:00,51.03,51.03,50.83,50.94,7697.0,44.8051,44.8051,44.6295,44.7261,7697.0
2016-01-22 11:00:00,50.96,51.15,50.93,51.06,13600.0,44.7437,44.9105,44.7173,44.8315,13600.0
2016-01-22 11:05:00,51.09,51.19,51.0,51.01,7400.0,44.8578,44.9456,44.7788,44.7876,7400.0
2016-01-22 11:10:00,50.95,50.98,50.81,50.91,12502.0,44.7349,44.7612,44.612,44.6998,12502.0
2016-01-22 11:15:00,50.87,51.28,50.73,51.19,15813.0,44.6646,45.0246,44.5417,44.9456,15813.0
2016-01-22 11:20:00,51.18,51.55,51.18,51.41,8498.0,44.9368,45.2617,44.9368,45.1388,8498.0
2016-01-22 11:25:00,51.38,51.48,51.31,51.37,11324.0,45.1124,45.2002,45.051,45.1037,11324.0
2016-01-22 11:30:00,51.34,51.34,51.12,51.2,9457.0,45.0773,45.0773,44.8841,44.9544,9457.0
2016-01-22 11:35:00,51.17,51.25,51.06,51.23,59500.0,44.928,44.9983,44.8315,44.9807,59500.0
2016-01-22 11:40:00,51.21,51.32,51.12,51.23,10930.0,44.9632,45.0598,44.8841,44.9807,10930.0
2016-01-22 11:45:00,51.23,51.27,50.9,50.9,5800.0,44.9807,45.0159,44.691,44.691,5800.0
2016-01-22 11:50:00,50.89,50.91,50.68,50.82,7670.0,44.6822,44.6998,44.4978,44.6207,7670.0
2016-01-22 11:55:00,50.84,50.89,50.72,50.74,4000.0,44.6383,44.6822,44.5329,44.5505,4000.0
2016-01-22 12:00:00,50.76,50.84,50.67,50.7,5903.0,44.5681,44.6383,44.489,44.5154,5903.0
2016-01-22 12:05:00,50.65,50.81,50.65,50.75,6820.0,44.4715,44.612,44.4715,44.5593,6820.0
2016-01-22 12:10:00,50.74,51.06,50.67,51.0,9721.0,44.5505,44.8315,44.489,44.7788,9721.0
2016-01-22 12:15:00,51.01,51.02,50.87,50.96,6247.0,44.7876,44.7963,44.6646,44.7437,6247.0
2016-01-22 12:20:00,50.96,51.21,50.96,51.21,29072.0,44.7437,44.9632,44.7437,44.9632,29072.0
2016-01-22 12:25:00,51.19,51.31,51.1,51.23,15302.0,44.9456,45.051,44.8666,44.9807,15302.0
2016-01-22 12:30:00,51.2,51.2,51.05,51.08,5653.0,44.9544,44.9544,44.8227,44.849,5653.0
2016-01-22 12:35:00,51.05,51.2,50.92,51.2,7850.0,44.8227,44.9544,44.7085,44.9544,7850.0
2016-01-22 12:40:00,51.22,51.27,51.07,51.18,3205.0,44.9719,45.0159,44.8402,44.9368,3205.0
2016-01-22 12:45:00,51.17,51.32,51.12,51.32,7298.0,44.928,45.0598,44.8841,45.0598,7298.0
2016-01-22 12:50:00,51.29,51.46,51.29,51.46,6900.0,45.0334,45.1827,45.0334,45.1827,6900.0
2016-01-22 12:55:00,51.43,51.45,51.39,51.44,5841.0,45.1563,45.1739,45.1212,45.1651,5841.0
2016-01-22 13:00:00,51.45,51.45,51.32,51.35,8700.0,45.1739,45.1739,45.0598,45.0861,8700.0
2016-01-22 13:05:00,51.3,51.42,51.12,51.12,13317.0,45.0422,45.1476,44.8841,44.8841,13317.0
2016-01-22 13:10:00,51.12,51.29,51.12,51.29,6300.0,44.8841,45.0334,44.8841,45.0334,6300.0
2016-01-22 13:15:00,51.32,51.41,51.29,51.38,8100.0,45.0598,45.1388,45.0334,45.1124,8100.0
2016-01-22 13:20:00,51.35,51.47,51.3,51.37,10200.0,45.0861,45.1915,45.0422,45.1037,10200.0
2016-01-22 13:25:00,51.37,51.4,51.25,51.25,8148.0,45.1037,45.13,44.9983,44.9983,8148.0
2016-01-22 13:30:00,51.26,51.38,51.19,51.19,6917.0,45.0071,45.1124,44.9456,44.9456,6917.0
2016-01-22 13:35:00,51.18,51.22,51.05,51.11,6029.0,44.9368,44.9719,44.8227,44.8754,6029.0
2016-01-22 13:40:00,51.08,51.24,51.06,51.17,7500.0,44.849,44.9895,44.8315,44.928,7500.0
2016-01-22 13:45:00,51.17,51.3,51.15,51.3,7040.0,44.928,45.0422,44.9105,45.0422,7040.0
2016-01-22 13:50:00,51.32,51.42,51.32,51.42,10118.0,45.0598,45.1476,45.0598,45.1476,10118.0
2016-01-22 13:55:00,51.42,51.42,51.34,51.36,12848.0,45.1476,45.1476,45.0773,45.0949,12848.0
2016-01-22 14:00:00,51.34,51.36,51.17,51.18,8850.0,45.0773,45.0949,44.928,44.9368,8850.0
2016-01-22 14:05:00,51.18,51.3,51.18,51.27,6300.0,44.9368,45.0422,44.9368,45.0159,6300.0
2016-01-22 14:10:00,51.28,51.37,51.22,51.34,5851.0,45.0246,45.1037,44.9719,45.0773,5851.0
2016-01-22 14:15:00,51.34,51.34,51.15,51.15,6200.0,45.0773,45.0773,44.9105,44.9105,6200.0
2016-01-22 14:20:00,51.14,51.24,51.06,51.22,16533.0,44.9017,44.9895,44.8315,44.9719,16533.0
2016-01-22 14:25:00,51.23,51.27,51.02,51.09,11300.0,44.9807,45.0159,44.7963,44.8578,11300.0
2016-01-22 14:30:00,51.09,51.17,51.0,51.1,8967.0,44.8578,44.928,44.7788,44.8666,8967.0
2016-01-22 14:35:00,51.1,51.19,50.87,50.92,10669.0,44.8666,44.9456,44.6646,44.7085,10669.0
2016-01-22 14:40:00,50.86,51.0,50.86,50.91,7900.0,44.6559,44.7788,44.6559,44.6998,7900.0
2016-01-22 14:45:00,50.91,51.03,50.84,50.98,7300.0,44.6998,44.8051,44.6383,44.7612,7300.0
2016-01-22 14:50:00,50.93,51.15,50.91,51.15,9034.0,44.7173,44.9105,44.6998,44.9105,9034.0
2016-01-22 14:55:00,51.18,51.21,51.11,51.21,7900.0,44.9368,44.9632,44.8754,44.9632,7900.0
2016-01-22 15:00:00,51.17,51.22,51.09,51.12,5789.0,44.928,44.9719,44.8578,44.8841,5789.0
2016-01-22 15:05:00,51.1,51.11,50.93,50.97,62096.0,44.8666,44.8754,44.7173,44.7524,62096.0
2016-01-22 15:10:00,50.95,51.0,50.86,51.0,10379.0,44.7349,44.7788,44.6559,44.7788,10379.0
2016-01-22 15:15:00,51.03,51.2,51.03,51.17,10550.0,44.8051,44.9544,44.8051,44.928,10550.0
2016-01-22 15:20:00,51.17,51.36,51.17,51.3,14346.0,44.928,45.0949,44.928,45.0422,14346.0
2016-01-22 15:25:00,51.29,51.37,51.26,51.37,8602.0,45.0334,45.1037,45.0071,45.1037,8602.0
2016-01-22 15:30:00,51.33,51.4,51.21,51.34,19997.0,45.0685,45.13,44.9632,45.0773,19997.0
2016-01-22 15:35:00,51.33,51.37,51.28,51.36,18515.0,45.0685,45.1037,45.0246,45.0949,18515.0
2016-01-22 15:40:00,51.37,51.39,51.3,51.32,25053.0,45.1037,45.1212,45.0422,45.0598,25053.0
2016-01-22 15:45:00,51.3,51.36,51.29,51.32,42184.0,45.0422,45.0949,45.0334,45.0598,42184.0
2016-01-22 15:50:00,51.33,51.39,51.28,51.3,66471.0,45.0685,45.1212,45.0246,45.0422,66471.0
2016-01-22 15:55:00,51.29,51.33,51.24,51.29,75458.0,45.0334,45.0685,44.9895,45.0334,75458.0
2016-01-25 09:30:00,51.09,51.25,50.47,50.7,24070.0,44.8578,44.9983,44.3134,44.5154,24070.0
2016-01-25 09:35:00,50.69,50.69,50.13,50.39,14681.0,44.5066,44.5066,44.0149,44.2432,14681.0
2016-01-25 09:40:00,50.36,50.6,50.25,50.39,17381.0,44.2169,44.4276,44.1203,44.2432,17381.0
2016-01-25 09:45:00,50.48,50.54,50.32,50.47,25672.0,44.3222,44.3749,44.1817,44.3134,25672.0
2016-01-25 09:50:00,50.42,50.83,50.42,50.75,10240.0,44.2695,44.6295,44.2695,44.5593,10240.0
2016-01-25 09:55:00,50.77,50.83,50.51,50.71,8100.0,44.5768,44.6295,44.3486,44.5242,8100.0
2016-01-25 10:00:00,50.68,51.05,50.58,51.02,5800.0,44.4978,44.8227,44.41,44.7963,5800.0
2016-01-25 10:05:00,51.04,51.11,50.88,50.95,17379.0,44.8139,44.8754,44.6734,44.7349,17379.0
2016-01-25 10:10:00,51.0,51.0,50.53,50.54,7997.0,44.7788,44.7788,44.3661,44.3749,7997.0
2016-01-25 10:15:00,50.56,50.93,50.5,50.77,11500.0,44.3925,44.7173,44.3398,44.5768,11500.0
2016-01-25 10:20:00,50.76,50.76,50.5,50.62,8000.0,44.5681,44.5681,44.3398,44.4451,8000.0
2016-01-25 10:25:00,50.64,50.64,50.47,50.58,11049.0,44.4627,44.4627,44.3134,44.41,11049.0
2016-01-25 10:30:00,50.63,50.93,50.54,50.74,14205.0,44.4539,44.7173,44.3749,44.5505,14205.0
2016-01-25 10:35:00,50.7,50.7,50.5,50.54,7353.0,44.5154,44.5154,44.3398,44.3749,7353.0
2016-01-25 10:40:00,50.55,50.68,50.48,50.65,53470.0,44.3837,44.4978,44.3222,44.4715,53470.0
2016-01-25 10:45:00,50.62,50.77,50.55,50.6,6148.0,44.4451,44.5768,44.3837,44.4276,6148.0
2016-01-25 10:50:00,50.53,50.6,50.29,50.29,3850.0,44.3661,44.4276,44.1554,44.1554,3850.0
2016-01-25 10:55:00,50.29,50.54,50.29,50.5,7808.0,44.1554,44.3749,44.1554,44.3398,7808.0
2016-01-25 11:00:00,50.5,50.6,50.42,50.54,27546.0,44.3398,44.4276,44.2695,44.3749,27546.0
2016-01-25 11:05:00,50.53,50.54,50.44,50.53,24475.0,44.3661,44.3749,44.2871,44.3661,24475.0
2016-01-25 11:10:00,50.51,50.57,50.46,50.51,21168.0,44.3486,44.4012,44.3047,44.3486,21168.0
2016-01-25 11:15:00,50.5,50.54,50.15,50.23,48834.0,44.3398,44.3749,44.0325,44.1027,48834.0
2016-01-25 11:20:00,50.25,50.3,50.12,50.2,4200.0,44.1203,44.1642,44.0061,44.0764,4200.0
2016-01-25 11:25:00,50.23,50.25,50.04,50.22,7812.0,44.1027,44.1203,43.9359,44.0939,7812.0
2016-01-25 11:30:00,50.2,50.2,49.93,49.98,7240.0,44.0764,44.0764,43.8393,43.8832,7240.0
2016-01-25 11:35:00,49.98,50.19,49.84,50.19,19876.0,43.8832,44.0676,43.7603,44.0676,19876.0
2016-01-25 11:40:00,50.21,50.37,50.16,50.16,8598.0,44.0852,44.2256,44.0413,44.0413,8598.0
2016-01-25 11:45:00,50.15,50.16,50.04,50.14,4896.0,44.0325,44.0413,43.9359,44.0237,4896.0
2016-01-25 11:50:00,50.18,50.31,50.18,50.18,4252.0,44.0588,44.173,44.0588,44.0588,4252.0
2016-01-25 11:55:00,50.21,50.4,50.2,50.38,5135.0,44.0852,44.252,44.0764,44.2344,5135.0
2016-01-25 12:00:00,50.37,50.43,50.22,50.29,33967.0,44.2256,44.2783,44.0939,44.1554,33967.0
2016-01-25 12:05:00,50.28,50.28,50.08,50.14,5100.0,44.1466,44.1466,43.971,44.0237,5100.0
2016-01-25 12:10:00,50.12,50.16,50.1,50.11,5900.0,44.0061,44.0413,43.9886,43.9974,5900.0
2016-01-25 12:15:00,50.1,50.21,50.07,50.2,7420.0,43.9886,44.0852,43.9622,44.0764,7420.0
2016-01-25 12:20:00,50.23,50.24,50.11,50.11,2850.0,44.1027,44.1115,43.9974,43.9974,2850.0
2016-01-25 12:25:00,50.11,50.23,50.1,50.15,10087.0,43.9974,44.1027,43.9886,44.0325,10087.0
2016-01-25 12:30:00,50.15,50.21,50.09,50.21,7700.0,44.0325,44.0852,43.9798,44.0852,7700.0
2016-01-25 12:35:00,50.22,50.25,50.17,50.17,3672.0,44.0939,44.1203,44.05,44.05,3672.0
2016-01-25 12:40:00,50.19,50.26,50.16,50.16,6100.0,44.0676,44.1291,44.0413,44.0413,6100.0
2016-01-25 12:45:00,50.13,50.24,50.09,50.24,9019.0,44.0149,44.1115,43.9798,44.1115,9019.0
2016-01-25 12:50:00,50.26,50.28,50.12,50.12,4700.0,44.1291,44.1466,44.0061,44.0061,4700.0
2016-01-25 12:55:00,50.14,50.22,50.14,50.22,5600.0,44.0237,44.0939,44.0237,44.0939,5600.0
2016-01-25 13:00:00,50.22,50.28,50.2,50.28,5711.0,44.0939,44.1466,44.0764,44.1466,5711.0
2016-01-25 13:05:00,50.31,50.35,50.22,50.22,3150.0,44.173,44.2081,44.0939,44.0939,3150.0
2016-01-25 13:10:00,50.2,50.25,50.09,50.25,6700.0,44.0764,44.1203,43.9798,44.1203,6700.0
2016-01-25 13:15:00,50.28,50.39,50.18,50.38,12600.0,44.1466,44.2432,44.0588,44.2344,12600.0
2016-01-25 13:20:00,50.39,50.45,50.27,50.3,10100.0,44.2432,44.2959,44.1378,44.1642,10100.0
2016-01-25 13:25:00,50.27,50.27,50.14,50.26,6300.0,44.1378,44.1378,44.0237,44.1291,6300.0
2016-01-25 13:30:00,50.25,50.28,50.09,50.11,8603.0,44.1203,44.1466,43.9798,43.9974,8603.0
2016-01-25 13:35:00,50.15,50.17,50.08,50.11,7000.0,44.0325,44.05,43.971,43.9974,7000.0
2016-01-25 13:40:00,50.13,50.18,50.09,50.1,5200.0,44.0149,44.0588,43.9798,43.9886,5200.0
2016-01-25 13:45:00,50.1,50.16,49.95,49.98,11533.0,43.9886,44.0413,43.8569,43.8832,11533.0
2016-01-25 13:50:00,50.0,50.05,49.92,49.94,6100.0,43.9008,43.9447,43.8305,43.8481,6100.0
2016-01-25 13:55:00,49.92,49.99,49.87,49.99,13696.0,43.8305,43.892,43.7866,43.892,13696.0
2016-01-25 14:00:00,49.97,50.19,49.93,50.13,10475.0,43.8744,44.0676,43.8393,44.0149,10475.0
2016-01-25 14:05:00,50.12,50.16,50.11,50.14,6200.0,44.0061,44.0413,43.9974,44.0237,6200.0
2016-01-25 14:10:00,50.13,50.14,50.05,50.1,13198.0,44.0149,44.0237,43.9447,43.9886,13198.0
2016-01-25 14:15:00,50.11,50.17,50.07,50.07,5799.0,43.9974,44.05,43.9622,43.9622,5799.0
2016-01-25 14:20:00,50.07,50.07,49.99,50.06,7775.0,43.9622,43.9622,43.892,43.9535,7775.0
2016-01-25 14:25:00,50.05,50.13,49.97,50.13,18701.0,43.9447,44.0149,43.8744,44.0149,18701.0
2016-01-25 14:30:00,50.11,50.13,50.02,50.12,10233.0,43.9974,44.0149,43.9183,44.0061,10233.0
2016-01-25 14:35:00,50.1,50.17,50.06,50.17,12986.0,43.9886,44.05,43.9535,44.05,12986.0
2016-01-25 14:40:00,50.13,50.14,50.04,50.11,13900.0,44.0149,44.0237,43.9359,43.9974,13900.0
2016-01-25 14:45:00,50.12,50.19,50.09,50.11,10948.0,44.0061,44.0676,43.9798,43.9974,10948.0
2016-01-25 14:50:00,50.1,50.17,50.07,50.16,19048.0,43.9886,44.05,43.9622,44.0413,19048.0
2016-01-25 14:55:00,50.17,50.18,50.08,50.1,11260.0,44.05,44.0588,43.971,43.9886,11260.0
2016-01-25 15:00:00,50.1,50.2,50.1,50.13,8825.0,43.9886,44.0764,43.9886,44.0149,8825.0
2016-01-25 15:05:00,50.14,50.16,50.04,50.04,32394.0,44.0237,44.0413,43.9359,43.9359,32394.0
2016-01-25 15:10:00,50.02,50.04,49.76,49.77,28125.0,43.9183,43.9359,43.69,43.6988,28125.0
2016-01-25 15:15:00,49.79,49.93,49.7,49.93,25217.0,43.7164,43.8393,43.6374,43.8393,25217.0
2016-01-25 15:20:00,49.92,49.93,49.8,49.81,34171.0,43.8305,43.8393,43.7252,43.7339,34171.0
2016-01-25 15:25:00,49.81,50.02,49.8,49.99,74359.0,43.7339,43.9183,43.7252,43.892,74359.0
2016-01-25 15:30:00,50.0,50.05,49.96,50.0,75799.0,43.9008,43.9447,43.8657,43.9008,75799.0
2016-01-25 15:35:00,49.99,50.03,49.92,50.01,66886.0,43.892,43.9271,43.8305,43.9096,66886.0
2016-01-25 15:40:00,50.0,50.11,49.95,50.03,41285.0,43.9008,43.9974,43.8569,43.9271,41285.0
2016-01-25 15:45:00,50.05,50.15,49.98,50.04,36832.0,43.9447,44.0325,43.8832,43.9359,36832.0
2016-01-25 15:50:00,50.04,50.07,49.95,50.06,75096.0,43.9359,43.9622,43.8569,43.9535,75096.0
2016-01-25 15:55:00,50.06,50.06,49.9,49.99,108425.0,43.9535,43.9535,43.813,43.892,108425.0
2016-01-26 09:30:00,50.37,51.49,50.08,50.91,11103.0,44.2256,45.209,43.971,44.6998,11103.0
2016-01-26 09:35:00,50.91,51.08,50.85,51.0,8700.0,44.6998,44.849,44.6471,44.7788,8700.0
2016-01-26 09:40:00,51.07,51.19,50.51,50.74,7237.0,44.8402,44.9456,44.3486,44.5505,7237.0
2016-01-26 09:45:00,50.72,50.8,50.57,50.61,5772.0,44.5329,44.6032,44.4012,44.4364,5772.0
2016-01-26 09:50:00,50.6,51.15,50.6,50.97,22944.0,44.4276,44.9105,44.4276,44.7524,22944.0
2016-01-26 09:55:00,50.96,51.26,50.87,51.2,12700.0,44.7437,45.0071,44.6646,44.9544,12700.0
2016-01-26 10:00:00,51.25,51.64,51.25,51.64,12240.0,44.9983,45.3407,44.9983,45.3407,12240.0
2016-01-26 10:05:00,51.66,51.96,51.58,51.88,20938.0,45.3583,45.6217,45.288,45.5514,20938.0
2016-01-26 10:10:00,51.93,52.01,51.6,51.63,33969.0,45.5953,45.6656,45.3056,45.3319,33969.0
2016-01-26 10:15:00,51.6,52.03,51.58,51.95,12050.0,45.3056,45.6831,45.288,45.6129,12050.0
2016-01-26 10:20:00,51.94,51.96,51.65,51.65,19893.0,45.6041,45.6217,45.3495,45.3495,19893.0
2016-01-26 10:25:00,51.64,51.9,51.57,51.86,11955.0,45.3407,45.569,45.2793,45.5339,11955.0
2016-01-26 10:30:00,51.86,52.12,51.86,52.05,5900.0,45.5339,45.7622,45.5339,45.7007,5900.0
2016-01-26 10:35:00,52.06,52.38,52.06,52.3,16047.0,45.7095,45.9904,45.7095,45.9202,16047.0
2016-01-26 10:40:00,52.29,52.47,52.22,52.45,10623.0,45.9114,46.0695,45.85,46.0519,10623.0
2016-01-26 10:45:00,52.39,52.42,52.22,52.27,19794.0,45.9992,46.0256,45.85,45.8939,19794.0
2016-01-26 10:50:00,52.24,52.35,51.9,51.9,9900.0,45.8675,45.9641,45.569,45.569,9900.0
2016-01-26 10:55:00,51.89,51.89,51.66,51.73,8200.0,45.5602,45.5602,45.3583,45.4197,8200.0
2016-01-26 11:00:00,51.77,52.22,51.74,52.22,9300.0,45.4549,45.85,45.4285,45.85,9300.0
2016-01-26 11:05:00,52.26,52.26,51.89,51.98,33638.0,45.8851,45.8851,45.5602,45.6392,33638.0
2016-01-26 11:10:00,52.02,52.13,51.93,52.07,28373.0,45.6744,45.7709,45.5953,45.7183,28373.0
2016-01-26 11:15:00,52.04,52.1,51.91,52.1,12326.0,45.6919,45.7446,45.5778,45.7446,12326.0
2016-01-26 11:20:00,52.1,52.12,51.93,52.07,12750.0,45.7446,45.7622,45.5953,45.7183,12750.0
2016-01-26 11:25:00,52.03,52.13,51.93,52.07,12989.0,45.6831,45.7709,45.5953,45.7183,12989.0
2016-01-26 11:30:00,52.03,52.04,51.7,51.7,10995.0,45.6831,45.6919,45.3934,45.3934,10995.0
2016-01-26 11:35:00,51.73,51.93,51.73,51.92,6300.0,45.4197,45.5953,45.4197,45.5866,6300.0
2016-01-26 11:40:00,51.89,52.0,51.85,51.92,6200.0,45.5602,45.6568,45.5251,45.5866,6200.0
2016-01-26 11:45:00,51.9,51.99,51.88,51.97,7116.0,45.569,45.648,45.5514,45.6305,7116.0
2016-01-26 11:50:00,51.95,52.12,51.78,51.78,34246.0,45.6129,45.7622,45.4636,45.4636,34246.0
2016-01-26 11:55:00,51.82,51.93,51.66,51.7,11906.0,45.4988,45.5953,45.3583,45.3934,11906.0
2016-01-26 12:00:00,51.72,51.87,51.68,51.82,5474.0,45.411,45.5427,45.3758,45.4988,5474.0
2016-01-26 12:05:00,51.86,51.9,51.67,51.78,10400.0,45.5339,45.569,45.3671,45.4636,10400.0
2016-01-26 12:10:00,51.76,51.95,51.71,51.9,13435.0,45.4461,45.6129,45.4022,45.569,13435.0
2016-01-26 12:15:00,51.89,52.02,51.88,51.97,7427.0,45.5602,45.6744,45.5514,45.6305,7427.0
2016-01-26 12:20:00,51.98,52.0,51.71,51.8,6700.0,45.6392,45.6568,45.4022,45.4812,6700.0
2016-01-26 12:25:00,51.8,51.92,51.77,51.89,8631.0,45.4812,45.5866,45.4549,45.5602,8631.0
2016-01-26 12:30:00,51.92,51.99,51.89,51.94,11942.0,45.5866,45.648,45.5602,45.6041,11942.0
2016-01-26 12:35:00,51.95,51.97,51.74,51.74,8000.0,45.6129,45.6305,45.4285,45.4285,8000.0
2016-01-26 12:40:00,51.76,51.79,51.71,51.76,8900.0,45.4461,45.4724,45.4022,45.4461,8900.0
2016-01-26 12:45:00,51.77,51.77,51.62,51.62,7491.0,45.4549,45.4549,45.3232,45.3232,7491.0
2016-01-26 12:50:00,51.65,51.66,51.49,51.49,4295.0,45.3495,45.3583,45.209,45.209,4295.0
2016-01-26 12:55:00,51.52,51.64,51.46,51.64,7100.0,45.2354,45.3407,45.1827,45.3407,7100.0
2016-01-26 13:00:00,51.66,51.91,51.66,51.83,29000.0,45.3583,45.5778,45.3583,45.5075,29000.0
2016-01-26 13:05:00,51.84,51.84,51.67,51.71,7975.0,45.5163,45.5163,45.3671,45.4022,7975.0
2016-01-26 13:10:00,51.7,51.83,51.65,51.83,13651.0,45.3934,45.5075,45.3495,45.5075,13651.0
2016-01-26 13:15:00,51.83,52.08,51.82,52.07,13901.0,45.5075,45.727,45.4988,45.7183,13901.0
2016-01-26 13:20:00,52.08,52.24,52.08,52.22,6300.0,45.727,45.8675,45.727,45.85,6300.0
2016-01-26 13:25:00,52.23,52.27,52.18,52.21,10793.0,45.8587,45.8939,45.8148,45.8412,10793.0
2016-01-26 13:30:00,52.21,52.23,52.07,52.11,9206.0,45.8412,45.8587,45.7183,45.7534,9206.0
2016-01-26 13:35:00,52.14,52.14,52.02,52.08,5800.0,45.7797,45.7797,45.6744,45.727,5800.0
2016-01-26 13:40:00,52.08,52.21,52.08,52.09,4300.0,45.727,45.8412,45.727,45.7358,4300.0
2016-01-26 13:45:00,52.11,52.12,52.03,52.1,3533.0,45.7534,45.7622,45.6831,45.7446,3533.0
2016-01-26 13:50:00,52.1,52.11,51.91,51.91,8096.0,45.7446,45.7534,45.5778,45.5778,8096.0
2016-01-26 13:55:00,51.91,51.99,51.91,51.96,8310.0,45.5778,45.648,45.5778,45.6217,8310.0
2016-01-26 14:00:00,51.94,52.01,51.9,51.92,14457.0,45.6041,45.6656,45.569,45.5866,14457.0
2016-01-26 14:05:00,51.91,51.91,51.84,51.91,6412.0,45.5778,45.5778,45.5163,45.5778,6412.0
2016-01-26 14:10:00,51.89,51.89,51.79,51.79,6900.0,45.5602,45.5602,45.4724,45.4724,6900.0
2016-01-26 14:15:00,51.81,51.9,51.79,51.79,9200.0,45.49,45.569,45.4724,45.4724,9200.0
2016-01-26 14:20:00,51.77,51.8,51.73,51.75,5010.0,45.4549,45.4812,45.4197,45.4373,5010.0
2016-01-26 14:25:00,51.72,51.72,51.51,51.52,7962.0,45.411,45.411,45.2266,45.2354,7962.0
2016-01-26 14:30:00,51.54,51.56,51.39,51.39,11429.0,45.2529,45.2705,45.1212,45.1212,11429.0
2016-01-26 14:35:00,51.38,51.48,51.35,51.48,17250.0,45.1124,45.2002,45.0861,45.2002,17250.0
2016-01-26 14:40:00,51.46,51.61,51.44,51.49,8600.0,45.1827,45.3144,45.1651,45.209,8600.0
2016-01-26 14:45:00,51.5,51.53,51.38,51.45,17807.0,45.2178,45.2441,45.1124,45.1739,17807.0
2016-01-26 14:50:00,51.46,51.7,51.39,51.7,26343.0,45.1827,45.3934,45.1212,45.3934,26343.0
2016-01-26 14:55:00,51.65,51.65,51.43,51.52,10704.0,45.3495,45.3495,45.1563,45.2354,10704.0
2016-01-26 15:00:00,51.51,51.63,51.46,51.46,17916.0,45.2266,45.3319,45.1827,45.1827,17916.0
2016-01-26 15:05:00,51.46,51.52,51.4,51.41,17399.0,45.1827,45.2354,45.13,45.1388,17399.0
2016-01-26 15:10:00,51.43,51.51,51.41,51.45,30413.0,45.1563,45.2266,45.1388,45.1739,30413.0
2016-01-26 15:15:00,51.44,51.52,51.39,51.4,34796.0,45.1651,45.2354,45.1212,45.13,34796.0
2016-01-26 15:20:00,51.4,51.51,51.4,51.43,17118.0,45.13,45.2266,45.13,45.1563,17118.0
2016-01-26 15:25:00,51.43,51.54,51.4,51.51,20568.0,45.1563,45.2529,45.13,45.2266,20568.0
2016-01-26 15:30:00,51.5,51.5,51.41,51.48,19951.0,45.2178,45.2178,45.1388,45.2002,19951.0
2016-01-26 15:35:00,51.49,51.55,51.42,51.52,30949.0,45.209,45.2617,45.1476,45.2354,30949.0
2016-01-26 15:40:00,51.52,51.75,51.51,51.73,38589.0,45.2354,45.4373,45.2266,45.4197,38589.0
2016-01-26 15:45:00,51.75,51.76,51.65,51.7,45749.0,45.4373,45.4461,45.3495,45.3934,45749.0
2016-01-26 15:50:00,51.71,51.79,51.61,51.77,65079.0,45.4022,45.4724,45.3144,45.4549,65079.0
2016-01-26 15:55:00,51.77,51.91,51.72,51.89,137116.0,45.4549,45.5778,45.411,45.5602,137116.0
2016-01-27 09:30:00,51.55,51.6,51.19,51.2,8183.0,45.2617,45.3056,44.9456,44.9544,8183.0
2016-01-27 09:35:00,51.08,51.51,51.07,51.51,7210.0,44.849,45.2266,44.8402,45.2266,7210.0
2016-01-27 09:40:00,51.46,51.91,51.34,51.8,33766.0,45.1827,45.5778,45.0773,45.4812,33766.0
2016-01-27 09:45:00,51.81,51.81,51.41,51.72,11800.0,45.49,45.49,45.1388,45.411,11800.0
2016-01-27 09:50:00,51.67,51.67,51.35,51.41,10398.0,45.3671,45.3671,45.0861,45.1388,10398.0
2016-01-27 09:55:00,51.39,51.39,51.31,51.34,5602.0,45.1212,45.1212,45.051,45.0773,5602.0
2016-01-27 10:00:00,51.34,51.35,51.05,51.13,23490.0,45.0773,45.0861,44.8227,44.8929,23490.0
2016-01-27 10:05:00,51.1,51.56,51.01,51.42,13313.0,44.8666,45.2705,44.7876,45.1476,13313.0
2016-01-27 10:10:00,51.36,51.42,51.22,51.34,38018.0,45.0949,45.1476,44.9719,45.0773,38018.0
2016-01-27 10:15:00,51.34,51.46,51.34,51.38,11467.0,45.0773,45.1827,45.0773,45.1124,11467.0
2016-01-27 10:20:00,51.42,51.42,51.24,51.32,4600.0,45.1476,45.1476,44.9895,45.0598,4600.0
2016-01-27 10:25:00,51.27,51.36,51.11,51.12,4300.0,45.0159,45.0949,44.8754,44.8841,4300.0
2016-01-27 10:30:00,51.16,51.26,51.04,51.1,10228.0,44.9193,45.0071,44.8139,44.8666,10228.0
2016-01-27 10:35:00,51.17,51.5,51.17,51.42,7171.0,44.928,45.2178,44.928,45.1476,7171.0
2016-01-27 10:40:00,51.43,51.6,51.38,51.6,4400.0,45.1563,45.3056,45.1124,45.3056,4400.0
2016-01-27 10:45:00,51.66,51.7,51.38,51.47,8799.0,45.3583,45.3934,45.1124,45.1915,8799.0
2016-01-27 10:50:00,51.48,51.65,51.48,51.57,3100.0,45.2002,45.3495,45.2002,45.2793,3100.0
2016-01-27 10:55:00,51.55,51.6,51.41,51.53,7547.0,45.2617,45.3056,45.1388,45.2441,7547.0
2016-01-27 11:00:00,51.54,51.54,51.28,51.49,3600.0,45.2529,45.2529,45.0246,45.209,3600.0
2016-01-27 11:05:00,51.54,51.61,51.4,51.56,4189.0,45.2529,45.3144,45.13,45.2705,4189.0
2016-01-27 11:10:00,51.53,51.54,51.32,51.41,7202.0,45.2441,45.2529,45.0598,45.1388,7202.0
2016-01-27 11:15:00,51.37,51.52,51.32,51.46,4599.0,45.1037,45.2354,45.0598,45.1827,4599.0
2016-01-27 11:20:00,51.44,51.79,51.44,51.78,5000.0,45.1651,45.4724,45.1651,45.4636,5000.0
2016-01-27 11:25:00,51.73,51.85,51.58,51.81,5200.0,45.4197,45.5251,45.288,45.49,5200.0
2016-01-27 11:30:00,51.81,52.05,51.81,52.05,4800.0,45.49,45.7007,45.49,45.7007,4800.0
2016-01-27 11:35:00,52.03,52.22,52.03,52.22,7500.0,45.6831,45.85,45.6831,45.85,7500.0
2016-01-27 11:40:00,52.19,52.21,52.1,52.21,6610.0,45.8236,45.8412,45.7446,45.8412,6610.0
2016-01-27 11:45:00,52.17,52.26,52.09,52.09,5969.0,45.8061,45.8851,45.7358,45.7358,5969.0
2016-01-27 11:50:00,52.09,52.11,51.89,51.89,4800.0,45.7358,45.7534,45.5602,45.5602,4800.0
2016-01-27 11:55:00,51.93,52.08,51.9,51.97,3135.0,45.5953,45.727,45.569,45.6305,3135.0
2016-01-27 12:00:00,52.01,52.09,51.95,52.02,4989.0,45.6656,45.7358,45.6129,45.6744,4989.0
2016-01-27 12:05:00,52.02,52.07,51.97,51.97,5308.0,45.6744,45.7183,45.6305,45.6305,5308.0
2016-01-27 12:10:00,51.97,52.1,51.97,52.04,9505.0,45.6305,45.7446,45.6305,45.6919,9505.0
2016-01-27 12:15:00,52.08,52.22,52.02,52.2,7100.0,45.727,45.85,45.6744,45.8324,7100.0
2016-01-27 12:20:00,52.2,52.2,51.96,52.02,4800.0,45.8324,45.8324,45.6217,45.6744,4800.0
2016-01-27 12:25:00,52.1,52.14,51.89,51.98,4200.0,45.7446,45.7797,45.5602,45.6392,4200.0
2016-01-27 12:30:00,51.99,52.0,51.74,51.76,6600.0,45.648,45.6568,45.4285,45.4461,6600.0
2016-01-27 12:35:00,51.73,51.81,51.68,51.77,5708.0,45.4197,45.49,45.3758,45.4549,5708.0
2016-01-27 12:40:00,51.77,51.8,51.67,51.77,4500.0,45.4549,45.4812,45.3671,45.4549,4500.0
2016-01-27 12:45:00,51.74,51.83,51.67,51.77,4000.0,45.4285,45.5075,45.3671,45.4549,4000.0
2016-01-27 12:50:00,51.74,51.76,51.63,51.73,6300.0,45.4285,45.4461,45.3319,45.4197,6300.0
2016-01-27 12:55:00,51.68,51.8,51.65,51.74,14400.0,45.3758,45.4812,45.3495,45.4285,14400.0
2016-01-27 13:00:00,51.75,51.75,51.65,51.71,7500.0,45.4373,45.4373,45.3495,45.4022,7500.0
2016-01-27 13:05:00,51.71,51.77,51.64,51.7,15100.0,45.4022,45.4549,45.3407,45.3934,15100.0
2016-01-27 13:10:00,51.7,51.79,51.67,51.73,5400.0,45.3934,45.4724,45.3671,45.4197,5400.0
2016-01-27 13:15:00,51.69,51.72,51.62,51.7,12317.0,45.3846,45.411,45.3232,45.3934,12317.0
2016-01-27 13:20:00,51.7,51.7,51.58,51.65,6400.0,45.3934,45.3934,45.288,45.3495,6400.0
2016-01-27 13:25:00,51.61,51.73,51.6,51.66,8000.0,45.3144,45.4197,45.3056,45.3583,8000.0
2016-01-27 13:30:00,51.65,51.82,51.65,51.79,4100.0,45.3495,45.4988,45.3495,45.4724,4100.0
2016-01-27 13:35:00,51.78,51.81,51.72,51.75,3220.0,45.4636,45.49,45.411,45.4373,3220.0
2016-01-27 13:40:00,51.69,51.7,51.61,51.61,6116.0,45.3846,45.3934,45.3144,45.3144,6116.0
2016-01-27 13:45:00,51.58,51.76,51.57,51.67,8668.0,45.288,45.4461,45.2793,45.3671,8668.0
2016-01-27 13:50:00,51.66,51.84,51.66,51.67,3400.0,45.3583,45.5163,45.3583,45.3671,3400.0
2016-01-27 13:55:00,51.73,51.89,51.69,51.88,3500.0,45.4197,45.5602,45.3846,45.5514,3500.0
2016-01-27 14:00:00,51.88,51.96,51.53,51.64,14751.0,45.5514,45.6217,45.2441,45.3407,14751.0
2016-01-27 14:05:00,51.65,51.69,51.3,51.32,23805.0,45.3495,45.3846,45.0422,45.0598,23805.0
2016-01-27 14:10:00,51.37,51.51,51.18,51.45,21035.0,45.1037,45.2266,44.9368,45.1739,21035.0
2016-01-27 14:15:00,51.47,51.55,51.33,51.45,11863.0,45.1915,45.2617,45.0685,45.1739,11863.0
2016-01-27 14:20:00,51.44,51.65,51.43,51.47,6600.0,45.1651,45.3495,45.1563,45.1915,6600.0
2016-01-27 14:25:00,51.46,51.55,51.38,51.49,11600.0,45.1827,45.2617,45.1124,45.209,11600.0
2016-01-27 14:30:00,51.42,51.59,51.4,51.48,12400.0,45.1476,45.2968,45.13,45.2002,12400.0
2016-01-27 14:35:00,51.5,51.55,51.32,51.32,8796.0,45.2178,45.2617,45.0598,45.0598,8796.0
2016-01-27 14:40:00,51.32,51.35,51.21,51.29,5840.0,45.0598,45.0861,44.9632,45.0334,5840.0
2016-01-27 14:45:00,51.27,51.36,51.15,51.18,8120.0,45.0159,45.0949,44.9105,44.9368,8120.0
2016-01-27 14:50:00,51.21,51.31,51.18,51.25,8638.0,44.9632,45.051,44.9368,44.9983,8638.0
2016-01-27 14:55:00,51.26,51.3,51.06,51.06,13140.0,45.0071,45.0422,44.8315,44.8315,13140.0
2016-01-27 15:00:00,51.05,51.06,50.87,50.87,10557.0,44.8227,44.8315,44.6646,44.6646,10557.0
2016-01-27 15:05:00,50.87,50.87,50.75,50.84,10108.0,44.6646,44.6646,44.5593,44.6383,10108.0
2016-01-27 15:10:00,50.78,50.82,50.49,50.59,14804.0,44.5856,44.6207,44.331,44.4188,14804.0
2016-01-27 15:15:00,50.59,50.62,50.47,50.52,10594.0,44.4188,44.4451,44.3134,44.3573,10594.0
2016-01-27 15:20:00,50.49,50.7,50.44,50.69,21480.0,44.331,44.5154,44.2871,44.5066,21480.0
2016-01-27 15:25:00,50.68,50.7,50.54,50.55,35415.0,44.4978,44.5154,44.3749,44.3837,35415.0
2016-01-27 15:30:00,50.55,50.71,50.55,50.65,20290.0,44.3837,44.5242,44.3837,44.4715,20290.0
2016-01-27 15:35:00,50.64,50.81,50.59,50.64,24663.0,44.4627,44.612,44.4188,44.4627,24663.0
2016-01-27 15:40:00,50.63,50.68,50.53,50.68,18240.0,44.4539,44.4978,44.3661,44.4978,18240.0
2016-01-27 15:45:00,50.7,50.77,50.61,50.63,21458.0,44.5154,44.5768,44.4364,44.4539,21458.0
2016-01-27 15:50:00,50.63,50.66,50.54,50.61,39603.0,44.4539,44.4803,44.3749,44.4364,39603.0
2016-01-27 15:55:00,50.59,50.86,50.59,50.86,106812.0,44.4188,44.6559,44.4188,44.6559,106812.0
2016-01-28 09:30:00,51.65,52.52,51.65,52.51,13686.0,45.3495,46.1134,45.3495,46.1046,13686.0
2016-01-28 09:35:00,52.47,52.48,52.01,52.19,12615.0,46.0695,46.0782,45.6656,45.8236,12615.0
2016-01-28 09:40:00,52.15,52.2,51.81,52.02,16294.0,45.7885,45.8324,45.49,45.6744,16294.0
2016-01-28 09:45:00,52.09,52.09,51.8,51.81,2200.0,45.7358,45.7358,45.4812,45.49,2200.0
2016-01-28 09:50:00,51.82,52.12,51.82,51.98,10980.0,45.4988,45.7622,45.4988,45.6392,10980.0
2016-01-28 09:55:00,52.01,52.16,51.91,51.96,4870.0,45.6656,45.7973,45.5778,45.6217,4870.0
2016-01-28 10:00:00,51.98,51.98,51.79,51.9,4997.0,45.6392,45.6392,45.4724,45.569,4997.0
2016-01-28 10:05:00,51.88,52.03,51.64,51.69,5701.0,45.5514,45.6831,45.3407,45.3846,5701.0
2016-01-28 10:10:00,51.67,51.85,51.59,51.78,9758.0,45.3671,45.5251,45.2968,45.4636,9758.0
2016-01-28 10:15:00,51.84,51.84,51.49,51.49,6125.0,45.5163,45.5163,45.209,45.209,6125.0
2016-01-28 10:20:00,51.43,51.87,51.35,51.84,8425.0,45.1563,45.5427,45.0861,45.5163,8425.0
2016-01-28 10:25:00,51.85,52.14,51.8,51.83,28164.0,45.5251,45.7797,45.4812,45.5075,28164.0
2016-01-28 10:30:00,51.84,51.93,51.57,51.66,29335.0,45.5163,45.5953,45.2793,45.3583,29335.0
2016-01-28 10:35:00,51.7,52.15,51.66,52.15,21823.0,45.3934,45.7885,45.3583,45.7885,21823.0
2016-01-28 10:40:00,52.11,52.21,51.96,51.97,8963.0,45.7534,45.8412,45.6217,45.6305,8963.0
2016-01-28 10:45:00,51.93,52.04,51.75,51.86,12554.0,45.5953,45.6919,45.4373,45.5339,12554.0
2016-01-28 10:50:00,51.93,51.98,51.76,51.77,8073.0,45.5953,45.6392,45.4461,45.4549,8073.0
2016-01-28 10:55:00,51.8,52.07,51.71,51.94,8262.0,45.4812,45.7183,45.4022,45.6041,8262.0
2016-01-28 11:00:00,51.96,52.16,51.94,52.11,7768.0,45.6217,45.7973,45.6041,45.7534,7768.0
2016-01-28 11:05:00,52.21,52.3,52.11,52.21,9284.0,45.8412,45.9202,45.7534,45.8412,9284.0
2016-01-28 11:10:00,52.16,52.3,51.99,52.07,7988.0,45.7973,45.9202,45.648,45.7183,7988.0
2016-01-28 11:15:00,52.08,52.25,52.02,52.06,6083.0,45.727,45.8763,45.6744,45.7095,6083.0
2016-01-28 11:20:00,52.06,52.25,52.06,52.13,5648.0,45.7095,45.8763,45.7095,45.7709,5648.0
2016-01-28 11:25:00,52.12,52.19,51.83,51.89,8126.0,45.7622,45.8236,45.5075,45.5602,8126.0
2016-01-28 11:30:00,51.87,51.91,51.69,51.83,30902.0,45.5427,45.5778,45.3846,45.5075,30902.0
2016-01-28 11:35:00,51.79,51.88,51.66,51.69,4523.0,45.4724,45.5514,45.3583,45.3846,4523.0
2016-01-28 11:40:00,51.65,51.81,51.56,51.69,19517.0,45.3495,45.49,45.2705,45.3846,19517.0
2016-01-28 11:45:00,51.67,51.67,51.51,51.61,6134.0,45.3671,45.3671,45.2266,45.3144,6134.0
2016-01-28 11:50:00,51.59,51.59,51.46,51.46,6201.0,45.2968,45.2968,45.1827,45.1827,6201.0
2016-01-28 11:55:00,51.45,51.59,51.36,51.36,11503.0,45.1739,45.2968,45.0949,45.0949,11503.0
2016-01-28 12:00:00,51.36,51.59,51.36,51.59,7357.0,45.0949,45.2968,45.0949,45.2968,7357.0
2016-01-28 12:05:00,51.58,51.6,51.48,51.48,6148.0,45.288,45.3056,45.2002,45.2002,6148.0
2016-01-28 12:10:00,51.46,51.63,51.4,51.51,6901.0,45.1827,45.3319,45.13,45.2266,6901.0
2016-01-28 12:15:00,51.51,51.54,51.45,51.54,8168.0,45.2266,45.2529,45.1739,45.2529,8168.0
2016-01-28 12:20:00,51.5,51.78,51.5,51.7,16183.0,45.2178,45.4636,45.2178,45.3934,16183.0
2016-01-28 12:25:00,51.67,51.74,51.58,51.7,6200.0,45.3671,45.4285,45.288,45.3934,6200.0
2016-01-28 12:30:00,51.7,52.01,51.68,52.01,8297.0,45.3934,45.6656,45.3758,45.6656,8297.0
2016-01-28 12:35:00,52.07,52.13,51.95,51.95,8600.0,45.7183,45.7709,45.6129,45.6129,8600.0
2016-01-28 12:40:00,51.94,52.15,51.94,52.03,5403.0,45.6041,45.7885,45.6041,45.6831,5403.0
2016-01-28 12:45:00,52.01,52.04,51.89,51.96,5978.0,45.6656,45.6919,45.5602,45.6217,5978.0
2016-01-28 12:50:00,51.89,51.98,51.75,51.78,4984.0,45.5602,45.6392,45.4373,45.4636,4984.0
2016-01-28 12:55:00,51.79,51.86,51.63,51.86,5203.0,45.4724,45.5339,45.3319,45.5339,5203.0
2016-01-28 13:00:00,51.85,51.89,51.57,51.72,7363.0,45.5251,45.5602,45.2793,45.411,7363.0
2016-01-28 13:05:00,51.72,51.73,51.54,51.63,5858.0,45.411,45.4197,45.2529,45.3319,5858.0
2016-01-28 13:10:00,51.66,51.79,51.63,51.79,26357.0,45.3583,45.4724,45.3319,45.4724,26357.0
2016-01-28 13:15:00,51.79,51.79,51.39,51.39,6485.0,45.4724,45.4724,45.1212,45.1212,6485.0
2016-01-28 13:20:00,51.39,51.47,51.28,51.34,7816.0,45.1212,45.1915,45.0246,45.0773,7816.0
2016-01-28 13:25:00,51.36,51.58,51.28,51.56,14923.0,45.0949,45.288,45.0246,45.2705,14923.0
2016-01-28 13:30:00,51.57,51.87,51.52,51.81,14686.0,45.2793,45.5427,45.2354,45.49,14686.0
2016-01-28 13:35:00,51.78,51.8,51.72,51.76,7603.0,45.4636,45.4812,45.411,45.4461,7603.0
2016-01-28 13:40:00,51.79,51.86,51.63,51.72,4530.0,45.4724,45.5339,45.3319,45.411,4530.0
2016-01-28 13:45:00,51.73,51.75,51.62,51.71,6915.0,45.4197,45.4373,45.3232,45.4022,6915.0
2016-01-28 13:50:00,51.69,51.7,51.55,51.62,4803.0,45.3846,45.3934,45.2617,45.3232,4803.0
2016-01-28 13:55:00,51.62,51.65,51.52,51.59,13130.0,45.3232,45.3495,45.2354,45.2968,13130.0
2016-01-28 14:00:00,51.6,51.91,51.57,51.88,11112.0,45.3056,45.5778,45.2793,45.5514,11112.0
2016-01-28 14:05:00,51.86,51.96,51.84,51.89,4125.0,45.5339,45.6217,45.5163,45.5602,4125.0
2016-01-28 14:10:00,51.88,51.88,51.78,51.82,7043.0,45.5514,45.5514,45.4636,45.4988,7043.0
2016-01-28 14:15:00,51.86,51.86,51.67,51.75,11901.0,45.5339,45.5339,45.3671,45.4373,11901.0
2016-01-28 14:20:00,51.79,51.9,51.79,51.87,10175.0,45.4724,45.569,45.4724,45.5427,10175.0
2016-01-28 14:25:00,51.85,52.0,51.8,52.0,19892.0,45.5251,45.6568,45.4812,45.6568,19892.0
2016-01-28 14:30:00,51.99,52.08,51.93,51.98,25436.0,45.648,45.727,45.5953,45.6392,25436.0
2016-01-28 14:35:00,51.99,52.04,51.97,51.97,4298.0,45.648,45.6919,45.6305,45.6305,4298.0
2016-01-28 14:40:00,51.93,52.02,51.8,51.81,8487.0,45.5953,45.6744,45.4812,45.49,8487.0
2016-01-28 14:45:00,51.8,51.86,51.75,51.78,7084.0,45.4812,45.5339,45.4373,45.4636,7084.0
2016-01-28 14:50:00,51.82,51.84,51.71,51.73,13110.0,45.4988,45.5163,45.4022,45.4197,13110.0
2016-01-28 14:55:00,51.72,51.82,51.72,51.82,29310.0,45.411,45.4988,45.411,45.4988,29310.0
2016-01-28 15:00:00,51.83,51.92,51.8,51.86,14511.0,45.5075,45.5866,45.4812,45.5339,14511.0
2016-01-28 15:05:00,51.87,51.9,51.8,51.86,11622.0,45.5427,45.569,45.4812,45.5339,11622.0
2016-01-28 15:10:00,51.87,52.0,51.82,51.84,8380.0,45.5427,45.6568,45.4988,45.5163,8380.0
2016-01-28 15:15:00,51.84,51.85,51.75,51.77,11507.0,45.5163,45.5251,45.4373,45.4549,11507.0
2016-01-28 15:20:00,51.77,51.8,51.69,51.75,15597.0,45.4549,45.4812,45.3846,45.4373,15597.0
2016-01-28 15:25:00,51.74,51.79,51.7,51.7,11300.0,45.4285,45.4724,45.3934,45.3934,11300.0
2016-01-28 15:30:00,51.7,51.81,51.65,51.75,11092.0,45.3934,45.49,45.3495,45.4373,11092.0
2016-01-28 15:35:00,51.77,51.9,51.77,51.78,13328.0,45.4549,45.569,45.4549,45.4636,13328.0
2016-01-28 15:40:00,51.74,51.86,51.56,51.56,25085.0,45.4285,45.5339,45.2705,45.2705,25085.0
2016-01-28 15:45:00,51.58,51.79,51.57,51.67,22323.0,45.288,45.4724,45.2793,45.3671,22323.0
2016-01-28 15:50:00,51.67,51.79,51.65,51.68,36677.0,45.3671,45.4724,45.3495,45.3758,36677.0
2016-01-28 15:55:00,51.7,51.82,51.7,51.76,55652.0,45.3934,45.4988,45.3934,45.4461,55652.0
2016-01-29 09:30:00,51.79,52.11,51.76,51.97,19144.0,45.4724,45.7534,45.4461,45.6305,19144.0
2016-01-29 09:35:00,51.9,52.02,51.32,51.42,28220.0,45.569,45.6744,45.0598,45.1476,28220.0
2016-01-29 09:40:00,51.44,51.55,51.2,51.35,19607.0,45.1651,45.2617,44.9544,45.0861,19607.0
2016-01-29 09:45:00,51.29,51.51,51.15,51.46,16380.0,45.0334,45.2266,44.9105,45.1827,16380.0
2016-01-29 09:50:00,51.44,51.61,51.27,51.54,56035.0,45.1651,45.3144,45.0159,45.2529,56035.0
2016-01-29 09:55:00,51.5,51.75,51.5,51.72,14944.0,45.2178,45.4373,45.2178,45.411,14944.0
2016-01-29 10:00:00,51.77,52.03,51.75,52.03,14759.0,45.4549,45.6831,45.4373,45.6831,14759.0
2016-01-29 10:05:00,51.99,52.19,51.83,52.11,17910.0,45.648,45.8236,45.5075,45.7534,17910.0
2016-01-29 10:10:00,52.2,52.3,51.96,51.97,13948.0,45.8324,45.9202,45.6217,45.6305,13948.0
2016-01-29 10:15:00,51.92,52.05,51.76,51.91,13925.0,45.5866,45.7007,45.4461,45.5778,13925.0
2016-01-29 10:20:00,51.91,51.95,51.62,51.62,6483.0,45.5778,45.6129,45.3232,45.3232,6483.0
2016-01-29 10:25:00,51.69,51.73,51.32,51.35,42611.0,45.3846,45.4197,45.0598,45.0861,42611.0
2016-01-29 10:30:00,51.37,51.55,51.35,51.47,18782.0,45.1037,45.2617,45.0861,45.1915,18782.0
2016-01-29 10:35:00,51.47,51.71,51.47,51.65,12150.0,45.1915,45.4022,45.1915,45.3495,12150.0
2016-01-29 10:40:00,51.69,51.82,51.58,51.66,10500.0,45.3846,45.4988,45.288,45.3583,10500.0
2016-01-29 10:45:00,51.71,52.01,51.62,51.97,8920.0,45.4022,45.6656,45.3232,45.6305,8920.0
2016-01-29 10:50:00,51.94,51.98,51.64,51.64,7298.0,45.6041,45.6392,45.3407,45.3407,7298.0
2016-01-29 10:55:00,51.68,51.69,51.5,51.66,16881.0,45.3758,45.3846,45.2178,45.3583,16881.0
2016-01-29 11:00:00,51.66,51.69,51.56,51.63,42231.0,45.3583,45.3846,45.2705,45.3319,42231.0
2016-01-29 11:05:00,51.62,51.93,51.62,51.83,8666.0,45.3232,45.5953,45.3232,45.5075,8666.0
2016-01-29 11:10:00,51.82,51.82,51.56,51.62,9384.0,45.4988,45.4988,45.2705,45.3232,9384.0
2016-01-29 11:15:00,51.6,51.63,51.46,51.53,13737.0,45.3056,45.3319,45.1827,45.2441,13737.0
2016-01-29 11:20:00,51.53,51.56,51.46,51.5,19284.0,45.2441,45.2705,45.1827,45.2178,19284.0
2016-01-29 11:25:00,51.5,51.68,51.46,51.62,27707.0,45.2178,45.3758,45.1827,45.3232,27707.0
2016-01-29 11:30:00,51.62,51.7,51.47,51.61,13040.0,45.3232,45.3934,45.1915,45.3144,13040.0
2016-01-29 11:35:00,51.68,51.82,51.43,51.46,9800.0,45.3758,45.4988,45.1563,45.1827,9800.0
2016-01-29 11:40:00,51.5,51.6,51.43,51.59,12014.0,45.2178,45.3056,45.1563,45.2968,12014.0
2016-01-29 11:45:00,51.58,51.61,51.44,51.46,18944.0,45.288,45.3144,45.1651,45.1827,18944.0
2016-01-29 11:50:00,51.48,51.69,51.46,51.62,21907.0,45.2002,45.3846,45.1827,45.3232,21907.0
2016-01-29 11:55:00,51.58,51.58,51.46,51.47,15703.0,45.288,45.288,45.1827,45.1915,15703.0
2016-01-29 12:00:00,51.49,51.54,51.46,51.46,20031.0,45.209,45.2529,45.1827,45.1827,20031.0
2016-01-29 12:05:00,51.49,51.61,51.46,51.47,11465.0,45.209,45.3144,45.1827,45.1915,11465.0
2016-01-29 12:10:00,51.5,51.58,51.48,51.49,32071.0,45.2178,45.288,45.2002,45.209,32071.0
2016-01-29 12:15:00,51.5,51.57,51.48,51.55,6850.0,45.2178,45.2793,45.2002,45.2617,6850.0
2016-01-29 12:20:00,51.53,51.65,51.52,51.64,32437.0,45.2441,45.3495,45.2354,45.3407,32437.0
2016-01-29 12:25:00,51.61,51.68,51.56,51.6,7500.0,45.3144,45.3758,45.2705,45.3056,7500.0
2016-01-29 12:30:00,51.61,51.61,51.47,51.5,15471.0,45.3144,45.3144,45.1915,45.2178,15471.0
2016-01-29 12:35:00,51.47,51.57,51.47,51.57,11715.0,45.1915,45.2793,45.1915,45.2793,11715.0
2016-01-29 12:40:00,51.56,51.67,51.56,51.63,7191.0,45.2705,45.3671,45.2705,45.3319,7191.0
2016-01-29 12:45:00,51.58,51.65,51.49,51.49,14700.0,45.288,45.3495,45.209,45.209,14700.0
2016-01-29 12:50:00,51.51,51.63,51.51,51.59,6545.0,45.2266,45.3319,45.2266,45.2968,6545.0
2016-01-29 12:55:00,51.58,51.66,51.55,51.66,5515.0,45.288,45.3583,45.2617,45.3583,5515.0
2016-01-29 13:00:00,51.66,51.69,51.55,51.55,10055.0,45.3583,45.3846,45.2617,45.2617,10055.0
2016-01-29 13:05:00,51.55,51.6,51.48,51.54,41306.0,45.2617,45.3056,45.2002,45.2529,41306.0
2016-01-29 13:10:00,51.57,51.6,51.46,51.51,46869.0,45.2793,45.3056,45.1827,45.2266,46869.0
2016-01-29 13:15:00,51.51,51.68,51.45,51.68,17535.0,45.2266,45.3758,45.1739,45.3758,17535.0
2016-01-29 13:20:00,51.67,51.83,51.67,51.83,7001.0,45.3671,45.5075,45.3671,45.5075,7001.0
2016-01-29 13:25:00,51.82,51.96,51.82,51.91,7101.0,45.4988,45.6217,45.4988,45.5778,7101.0
2016-01-29 13:30:00,51.9,51.92,51.7,51.78,7500.0,45.569,45.5866,45.3934,45.4636,7500.0
2016-01-29 13:35:00,51.79,51.94,51.77,51.94,5950.0,45.4724,45.6041,45.4549,45.6041,5950.0
2016-01-29 13:40:00,51.92,52.04,51.92,52.01,7152.0,45.5866,45.6919,45.5866,45.6656,7152.0
2016-01-29 13:45:00,52.05,52.09,51.97,52.09,4693.0,45.7007,45.7358,45.6305,45.7358,4693.0
2016-01-29 13:50:00,52.11,52.12,51.82,51.99,13228.0,45.7534,45.7622,45.4988,45.648,13228.0
2016-01-29 13:55:00,52.01,52.08,51.99,52.06,6768.0,45.6656,45.727,45.648,45.7095,6768.0
2016-01-29 14:00:00,52.07,52.07,51.94,52.06,6000.0,45.7183,45.7183,45.6041,45.7095,6000.0
2016-01-29 14:05:00,52.06,52.06,51.88,51.88,8631.0,45.7095,45.7095,45.5514,45.5514,8631.0
2016-01-29 14:10:00,51.86,51.95,51.79,51.95,11378.0,45.5339,45.6129,45.4724,45.6129,11378.0
2016-01-29 14:15:00,51.94,52.01,51.88,51.98,10900.0,45.6041,45.6656,45.5514,45.6392,10900.0
2016-01-29 14:20:00,51.98,52.15,51.98,52.05,10600.0,45.6392,45.7885,45.6392,45.7007,10600.0
2016-01-29 14:25:00,52.09,52.13,51.93,52.04,22331.0,45.7358,45.7709,45.5953,45.6919,22331.0
2016-01-29 14:30:00,52.04,52.05,51.94,51.94,12464.0,45.6919,45.7007,45.6041,45.6041,12464.0
2016-01-29 14:35:00,51.96,52.06,51.96,52.06,10126.0,45.6217,45.7095,45.6217,45.7095,10126.0
2016-01-29 14:40:00,52.07,52.22,52.03,52.09,19296.0,45.7183,45.85,45.6831,45.7358,19296.0
2016-01-29 14:45:00,52.07,52.15,52.05,52.06,16175.0,45.7183,45.7885,45.7007,45.7095,16175.0
2016-01-29 14:50:00,52.08,52.15,51.91,51.98,25335.0,45.727,45.7885,45.5778,45.6392,25335.0
2016-01-29 14:55:00,51.99,52.06,51.93,52.06,18413.0,45.648,45.7095,45.5953,45.7095,18413.0
2016-01-29 15:00:00,52.08,52.09,51.97,52.02,32974.0,45.727,45.7358,45.6305,45.6744,32974.0
2016-01-29 15:05:00,52.02,52.06,51.93,52.05,37456.0,45.6744,45.7095,45.5953,45.7007,37456.0
2016-01-29 15:10:00,52.03,52.06,51.96,51.98,40725.0,45.6831,45.7095,45.6217,45.6392,40725.0
2016-01-29 15:15:00,52.0,52.0,51.95,51.97,22025.0,45.6568,45.6568,45.6129,45.6305,22025.0
2016-01-29 15:20:00,51.97,51.97,51.89,51.93,22960.0,45.6305,45.6305,45.5602,45.5953,22960.0
2016-01-29 15:25:00,51.93,52.0,51.93,51.98,43309.0,45.5953,45.6568,45.5953,45.6392,43309.0
2016-01-29 15:30:00,52.0,52.0,51.88,51.94,49519.0,45.6568,45.6568,45.5514,45.6041,49519.0
2016-01-29 15:35:00,51.94,52.09,51.94,52.06,43148.0,45.6041,45.7358,45.6041,45.7095,43148.0
2016-01-29 15:40:00,52.05,52.22,52.03,52.22,29420.0,45.7007,45.85,45.6831,45.85,29420.0
2016-01-29 15:45:00,52.23,52.46,52.22,52.39,44840.0,45.8587,46.0607,45.85,45.9992,44840.0
2016-01-29 15:50:00,52.39,52.46,52.35,52.35,71487.0,45.9992,46.0607,45.9641,45.9641,71487.0
2016-01-29 15:55:00,52.37,52.66,52.36,52.63,187762.0,45.9817,46.2363,45.9729,46.21,187762.0
2016-02-01 09:30:00,51.87,51.87,51.39,51.39,20518.0,45.5427,45.5427,45.1212,45.1212,20518.0
2016-02-01 09:35:00,51.31,51.52,50.97,51.49,25788.0,45.051,45.2354,44.7524,45.209,25788.0
2016-02-01 09:40:00,51.41,51.49,51.3,51.39,31900.0,45.1388,45.209,45.0422,45.1212,31900.0
2016-02-01 09:45:00,51.39,51.42,51.3,51.37,37276.0,45.1212,45.1476,45.0422,45.1037,37276.0
2016-02-01 09:50:00,51.36,51.45,51.3,51.37,68571.0,45.0949,45.1739,45.0422,45.1037,68571.0
2016-02-01 09:55:00,51.36,51.68,51.32,51.55,26310.0,45.0949,45.3758,45.0598,45.2617,26310.0
2016-02-01 10:00:00,51.52,51.6,51.23,51.3,16561.0,45.2354,45.3056,44.9807,45.0422,16561.0
2016-02-01 10:05:00,51.32,51.85,51.29,51.8,30130.0,45.0598,45.5251,45.0334,45.4812,30130.0
2016-02-01 10:10:00,51.79,51.9,51.64,51.69,21777.0,45.4724,45.569,45.3407,45.3846,21777.0
2016-02-01 10:15:00,51.68,51.82,51.58,51.78,13111.0,45.3758,45.4988,45.288,45.4636,13111.0
2016-02-01 10:20:00,51.78,52.0,51.78,51.85,9514.0,45.4636,45.6568,45.4636,45.5251,9514.0
2016-02-01 10:25:00,51.89,51.98,51.73,51.78,8800.0,45.5602,45.6392,45.4197,45.4636,8800.0
2016-02-01 10:30:00,51.79,51.84,51.63,51.65,14273.0,45.4724,45.5163,45.3319,45.3495,14273.0
2016-02-01 10:35:00,51.69,51.77,51.61,51.65,9125.0,45.3846,45.4549,45.3144,45.3495,9125.0
2016-02-01 10:40:00,51.65,51.76,51.65,51.75,10383.0,45.3495,45.4461,45.3495,45.4373,10383.0
2016-02-01 10:45:00,51.81,51.91,51.75,51.77,8526.0,45.49,45.5778,45.4373,45.4549,8526.0
2016-02-01 10:50:00,51.75,51.75,51.61,51.66,8880.0,45.4373,45.4373,45.3144,45.3583,8880.0
2016-02-01 10:55:00,51.66,52.03,51.63,51.97,12606.0,45.3583,45.6831,45.3319,45.6305,12606.0
2016-02-01 11:00:00,51.95,51.96,51.89,51.91,6201.0,45.6129,45.6217,45.5602,45.5778,6201.0
2016-02-01 11:05:00,51.89,52.02,51.88,51.97,9900.0,45.5602,45.6744,45.5514,45.6305,9900.0
2016-02-01 11:10:00,51.95,52.09,51.91,52.06,10700.0,45.6129,45.7358,45.5778,45.7095,10700.0
2016-02-01 11:15:00,52.06,52.13,52.0,52.01,7281.0,45.7095,45.7709,45.6568,45.6656,7281.0
2016-02-01 11:20:00,51.98,51.99,51.81,51.83,8222.0,45.6392,45.648,45.49,45.5075,8222.0
2016-02-01 11:25:00,51.88,51.93,51.73,51.75,23043.0,45.5514,45.5953,45.4197,45.4373,23043.0
2016-02-01 11:30:00,51.78,51.84,51.72,51.81,4523.0,45.4636,45.5163,45.411,45.49,4523.0
2016-02-01 11:35:00,51.81,51.92,51.81,51.91,11026.0,45.49,45.5866,45.49,45.5778,11026.0
2016-02-01 11:40:00,51.9,51.9,51.78,51.84,6904.0,45.569,45.569,45.4636,45.5163,6904.0
2016-02-01 11:45:00,51.85,51.94,51.84,51.87,11933.0,45.5251,45.6041,45.5163,45.5427,11933.0
2016-02-01 11:50:00,51.87,51.9,51.74,51.76,7201.0,45.5427,45.569,45.4285,45.4461,7201.0
2016-02-01 11:55:00,51.76,51.78,51.59,51.71,9663.0,45.4461,45.4636,45.2968,45.4022,9663.0
2016-02-01 12:00:00,51.73,51.78,51.67,51.67,5853.0,45.4197,45.4636,45.3671,45.3671,5853.0
2016-02-01 12:05:00,51.66,51.66,51.51,51.62,6200.0,45.3583,45.3583,45.2266,45.3232,6200.0
2016-02-01 12:10:00,51.6,51.73,51.59,51.7,8398.0,45.3056,45.4197,45.2968,45.3934,8398.0
2016-02-01 12:15:00,51.69,51.75,51.63,51.75,7004.0,45.3846,45.4373,45.3319,45.4373,7004.0
2016-02-01 12:20:00,51.73,51.77,51.58,51.61,14628.0,45.4197,45.4549,45.288,45.3144,14628.0
2016-02-01 12:25:00,51.62,51.72,51.62,51.71,11322.0,45.3232,45.411,45.3232,45.4022,11322.0
2016-02-01 12:30:00,51.74,51.78,51.7,51.75,8210.0,45.4285,45.4636,45.3934,45.4373,8210.0
2016-02-01 12:35:00,51.73,51.73,51.67,51.69,7805.0,45.4197,45.4197,45.3671,45.3846,7805.0
2016-02-01 12:40:00,51.69,51.86,51.68,51.86,8478.0,45.3846,45.5339,45.3758,45.5339,8478.0
2016-02-01 12:45:00,51.84,51.91,51.79,51.91,6200.0,45.5163,45.5778,45.4724,45.5778,6200.0
2016-02-01 12:50:00,51.91,51.91,51.75,51.76,5791.0,45.5778,45.5778,45.4373,45.4461,5791.0
2016-02-01 12:55:00,51.73,51.83,51.7,51.83,9288.0,45.4197,45.5075,45.3934,45.5075,9288.0
2016-02-01 13:00:00,51.84,52.03,51.82,52.01,7926.0,45.5163,45.6831,45.4988,45.6656,7926.0
2016-02-01 13:05:00,52.03,52.07,51.89,51.89,7500.0,45.6831,45.7183,45.5602,45.5602,7500.0
2016-02-01 13:10:00,51.91,52.05,51.91,52.02,12775.0,45.5778,45.7007,45.5778,45.6744,12775.0
2016-02-01 13:15:00,52.02,52.05,51.94,51.98,10806.0,45.6744,45.7007,45.6041,45.6392,10806.0
2016-02-01 13:20:00,51.98,52.03,51.96,51.98,5600.0,45.6392,45.6831,45.6217,45.6392,5600.0
2016-02-01 13:25:00,51.98,52.19,51.96,52.19,7213.0,45.6392,45.8236,45.6217,45.8236,7213.0
2016-02-01 13:30:00,52.19,52.21,51.94,51.98,8375.0,45.8236,45.8412,45.6041,45.6392,8375.0
2016-02-01 13:35:00,51.96,52.0,51.89,51.93,8005.0,45.6217,45.6568,45.5602,45.5953,8005.0
2016-02-01 13:40:00,51.95,52.11,51.95,51.95,9866.0,45.6129,45.7534,45.6129,45.6129,9866.0
2016-02-01 13:45:00,51.96,52.14,51.96,52.12,6335.0,45.6217,45.7797,45.6217,45.7622,6335.0
2016-02-01 13:50:00,52.12,52.12,51.99,51.99,7102.0,45.7622,45.7622,45.648,45.648,7102.0
2016-02-01 13:55:00,51.99,52.07,51.98,52.05,12391.0,45.648,45.7183,45.6392,45.7007,12391.0
2016-02-01 14:00:00,52.06,52.23,52.06,52.2,16200.0,45.7095,45.8587,45.7095,45.8324,16200.0
2016-02-01 14:05:00,52.18,52.22,52.16,52.2,13400.0,45.8148,45.85,45.7973,45.8324,13400.0
2016-02-01 14:10:00,52.18,52.25,52.17,52.22,25284.0,45.8148,45.8763,45.8061,45.85,25284.0
2016-02-01 14:15:00,52.22,52.31,52.16,52.25,8178.0,45.85,45.929,45.7973,45.8763,8178.0
2016-02-01 14:20:00,52.26,52.36,52.26,52.34,9464.0,45.8851,45.9729,45.8851,45.9553,9464.0
2016-02-01 14:25:00,52.32,52.35,52.22,52.27,11339.0,45.9378,45.9641,45.85,45.8939,11339.0
2016-02-01 14:30:00,52.28,52.35,52.24,52.3,8129.0,45.9026,45.9641,45.8675,45.9202,8129.0
2016-02-01 14:35:00,52.27,52.39,52.27,52.39,12800.0,45.8939,45.9992,45.8939,45.9992,12800.0
2016-02-01 14:40:00,52.41,52.52,52.39,52.39,5650.0,46.0168,46.1134,45.9992,45.9992,5650.0
2016-02-01 14:45:00,52.39,52.39,52.23,52.27,10539.0,45.9992,45.9992,45.8587,45.8939,10539.0
2016-02-01 14:50:00,52.28,52.37,52.21,52.3,9600.0,45.9026,45.9817,45.8412,45.9202,9600.0
2016-02-01 14:55:00,52.3,52.59,52.3,52.59,4695.0,45.9202,46.1748,45.9202,46.1748,4695.0
2016-02-01 15:00:00,52.55,52.58,52.43,52.43,8902.0,46.1397,46.1661,46.0343,46.0343,8902.0
2016-02-01 15:05:00,52.43,52.44,52.37,52.43,7873.0,46.0343,46.0431,45.9817,46.0343,7873.0
2016-02-01 15:10:00,52.41,52.46,52.35,52.46,10780.0,46.0168,46.0607,45.9641,46.0607,10780.0
2016-02-01 15:15:00,52.48,52.73,52.46,52.73,12300.0,46.0782,46.2978,46.0607,46.2978,12300.0
2016-02-01 15:20:00,52.72,52.93,52.72,52.86,13300.0,46.289,46.4734,46.289,46.4119,13300.0
2016-02-01 15:25:00,52.89,52.95,52.89,52.9,12011.0,46.4382,46.4909,46.4382,46.447,12011.0
2016-02-01 15:30:00,52.88,52.89,52.62,52.64,19218.0,46.4295,46.4382,46.2012,46.2187,19218.0
2016-02-01 15:35:00,52.64,52.79,52.59,52.6,23096.0,46.2187,46.3504,46.1748,46.1836,23096.0
2016-02-01 15:40:00,52.59,52.87,52.58,52.87,36137.0,46.1748,46.4207,46.1661,46.4207,36137.0
2016-02-01 15:45:00,52.86,52.87,52.72,52.72,24778.0,46.4119,46.4207,46.289,46.289,24778.0
2016-02-01 15:50:00,52.74,52.8,52.64,52.72,38171.0,46.3065,46.3592,46.2187,46.289,38171.0
2016-02-01 15:55:00,52.72,52.85,52.71,52.83,77110.0,46.289,46.4031,46.2802,46.3856,77110.0
2016-02-02 09:30:00,52.17,52.73,52.17,52.41,13277.0,45.8061,46.2978,45.8061,46.0168,13277.0
2016-02-02 09:35:00,52.37,52.48,52.18,52.35,22640.0,45.9817,46.0782,45.8148,45.9641,22640.0
2016-02-02 09:40:00,52.36,52.63,52.19,52.59,25194.0,45.9729,46.21,45.8236,46.1748,25194.0
2016-02-02 09:45:00,52.52,52.63,52.36,52.52,12937.0,46.1134,46.21,45.9729,46.1134,12937.0
2016-02-02 09:50:00,52.44,52.51,52.36,52.49,12038.0,46.0431,46.1046,45.9729,46.087,12038.0
2016-02-02 09:55:00,52.47,52.49,52.36,52.39,14965.0,46.0695,46.087,45.9729,45.9992,14965.0
2016-02-02 10:00:00,52.36,52.54,52.31,52.53,10800.0,45.9729,46.1309,45.929,46.1222,10800.0
2016-02-02 10:05:00,52.51,53.02,52.51,53.01,16912.0,46.1046,46.5524,46.1046,46.5436,16912.0
2016-02-02 10:10:00,52.97,52.98,52.32,52.33,80573.0,46.5085,46.5173,45.9378,45.9465,80573.0
2016-02-02 10:15:00,52.32,52.4,52.04,52.15,23785.0,45.9378,46.008,45.6919,45.7885,23785.0
2016-02-02 10:20:00,52.08,52.14,51.94,51.96,15680.0,45.727,45.7797,45.6041,45.6217,15680.0
2016-02-02 10:25:00,51.96,52.04,51.82,51.89,12469.0,45.6217,45.6919,45.4988,45.5602,12469.0
2016-02-02 10:30:00,51.85,51.96,51.83,51.86,11343.0,45.5251,45.6217,45.5075,45.5339,11343.0
2016-02-02 10:35:00,51.82,52.07,51.75,52.03,12314.0,45.4988,45.7183,45.4373,45.6831,12314.0
2016-02-02 10:40:00,52.02,52.02,51.83,51.87,13435.0,45.6744,45.6744,45.5075,45.5427,13435.0
2016-02-02 10:45:00,51.89,52.0,51.88,52.0,7000.0,45.5602,45.6568,45.5514,45.6568,7000.0
2016-02-02 10:50:00,52.04,52.04,51.93,51.99,3706.0,45.6919,45.6919,45.5953,45.648,3706.0
2016-02-02 10:55:00,52.08,52.08,51.99,52.0,3000.0,45.727,45.727,45.648,45.6568,3000.0
2016-02-02 11:00:00,51.99,52.22,51.94,52.13,5900.0,45.648,45.85,45.6041,45.7709,5900.0
2016-02-02 11:05:00,52.09,52.26,52.03,52.23,2586.0,45.7358,45.8851,45.6831,45.8587,2586.0
2016-02-02 11:10:00,52.23,52.51,52.22,52.5,3600.0,45.8587,46.1046,45.85,46.0958,3600.0
2016-02-02 11:15:00,52.5,52.62,52.43,52.45,4000.0,46.0958,46.2012,46.0343,46.0519,4000.0
2016-02-02 11:20:00,52.44,52.44,52.27,52.27,4350.0,46.0431,46.0431,45.8939,45.8939,4350.0
2016-02-02 11:25:00,52.3,52.38,52.19,52.28,3650.0,45.9202,45.9904,45.8236,45.9026,3650.0
2016-02-02 11:30:00,52.27,52.32,52.2,52.24,2900.0,45.8939,45.9378,45.8324,45.8675,2900.0
2016-02-02 11:35:00,52.24,52.31,52.17,52.3,1800.0,45.8675,45.929,45.8061,45.9202,1800.0
2016-02-02 11:40:00,52.27,52.39,52.24,52.25,3500.0,45.8939,45.9992,45.8675,45.8763,3500.0
2016-02-02 11:45:00,52.25,52.37,52.21,52.22,3400.0,45.8763,45.9817,45.8412,45.85,3400.0
2016-02-02 11:50:00,52.21,52.29,52.21,52.21,6161.0,45.8412,45.9114,45.8412,45.8412,6161.0
2016-02-02 11:55:00,52.21,52.28,52.05,52.06,23283.0,45.8412,45.9026,45.7007,45.7095,23283.0
2016-02-02 12:00:00,52.06,52.13,52.0,52.0,5901.0,45.7095,45.7709,45.6568,45.6568,5901.0
2016-02-02 12:05:00,52.01,52.01,51.91,51.93,5000.0,45.6656,45.6656,45.5778,45.5953,5000.0
2016-02-02 12:10:00,51.89,51.94,51.75,51.77,13150.0,45.5602,45.6041,45.4373,45.4549,13150.0
2016-02-02 12:15:00,51.75,51.89,51.75,51.88,6200.0,45.4373,45.5602,45.4373,45.5514,6200.0
2016-02-02 12:20:00,51.83,51.91,51.78,51.87,51900.0,45.5075,45.5778,45.4636,45.5427,51900.0
2016-02-02 12:25:00,51.87,51.96,51.85,51.96,8300.0,45.5427,45.6217,45.5251,45.6217,8300.0
2016-02-02 12:30:00,51.94,51.97,51.72,51.76,48603.0,45.6041,45.6305,45.411,45.4461,48603.0
2016-02-02 12:35:00,51.7,51.86,51.7,51.81,7200.0,45.3934,45.5339,45.3934,45.49,7200.0
2016-02-02 12:40:00,51.79,52.15,51.78,52.15,19072.0,45.4724,45.7885,45.4636,45.7885,19072.0
2016-02-02 12:45:00,52.15,52.2,52.0,52.04,10818.0,45.7885,45.8324,45.6568,45.6919,10818.0
2016-02-02 12:50:00,52.05,52.11,51.98,52.02,5200.0,45.7007,45.7534,45.6392,45.6744,5200.0
2016-02-02 12:55:00,52.02,52.03,51.79,51.88,5906.0,45.6744,45.6831,45.4724,45.5514,5906.0
2016-02-02 13:00:00,51.87,51.96,51.8,51.95,1600.0,45.5427,45.6217,45.4812,45.6129,1600.0
2016-02-02 13:05:00,51.92,51.95,51.87,51.87,4069.0,45.5866,45.6129,45.5427,45.5427,4069.0
2016-02-02 13:10:00,51.89,51.97,51.87,51.87,1500.0,45.5602,45.6305,45.5427,45.5427,1500.0
2016-02-02 13:15:00,51.9,51.96,51.86,51.94,1100.0,45.569,45.6217,45.5339,45.6041,1100.0
2016-02-02 13:20:00,51.95,52.08,51.93,52.03,3074.0,45.6129,45.727,45.5953,45.6831,3074.0
2016-02-02 13:25:00,52.05,52.13,52.02,52.11,500.0,45.7007,45.7709,45.6744,45.7534,500.0
2016-02-02 13:30:00,52.07,52.24,52.05,52.22,4400.0,45.7183,45.8675,45.7007,45.85,4400.0
2016-02-02 13:35:00,52.21,52.21,51.99,52.02,11067.0,45.8412,45.8412,45.648,45.6744,11067.0
2016-02-02 13:40:00,51.99,52.06,51.96,52.02,6198.0,45.648,45.7095,45.6217,45.6744,6198.0
2016-02-02 13:45:00,52.02,52.02,51.93,51.96,8350.0,45.6744,45.6744,45.5953,45.6217,8350.0
2016-02-02 13:50:00,51.97,52.01,51.92,51.95,6052.0,45.6305,45.6656,45.5866,45.6129,6052.0
2016-02-02 13:55:00,51.95,51.97,51.88,51.9,2500.0,45.6129,45.6305,45.5514,45.569,2500.0
2016-02-02 14:00:00,51.91,51.99,51.88,51.88,8792.0,45.5778,45.648,45.5514,45.5514,8792.0
2016-02-02 14:05:00,51.91,51.96,51.8,51.8,25447.0,45.5778,45.6217,45.4812,45.4812,25447.0
2016-02-02 14:10:00,51.81,51.85,51.77,51.8,9450.0,45.49,45.5251,45.4549,45.4812,9450.0
2016-02-02 14:15:00,51.77,51.92,51.77,51.85,33845.0,45.4549,45.5866,45.4549,45.5251,33845.0
2016-02-02 14:20:00,51.82,51.89,51.77,51.8,7777.0,45.4988,45.5602,45.4549,45.4812,7777.0
2016-02-02 14:25:00,51.82,51.82,51.75,51.82,16038.0,45.4988,45.4988,45.4373,45.4988,16038.0
2016-02-02 14:30:00,51.82,51.82,51.72,51.78,10323.0,45.4988,45.4988,45.411,45.4636,10323.0
2016-02-02 14:35:00,51.78,51.82,51.71,51.78,8470.0,45.4636,45.4988,45.4022,45.4636,8470.0
2016-02-02 14:40:00,51.77,51.77,51.69,51.71,6664.0,45.4549,45.4549,45.3846,45.4022,6664.0
2016-02-02 14:45:00,51.71,51.72,51.57,51.57,10014.0,45.4022,45.411,45.2793,45.2793,10014.0
2016-02-02 14:50:00,51.57,51.7,51.53,51.62,10300.0,45.2793,45.3934,45.2441,45.3232,10300.0
2016-02-02 14:55:00,51.6,51.62,51.58,51.6,9600.0,45.3056,45.3232,45.288,45.3056,9600.0
2016-02-02 15:00:00,51.6,51.63,51.47,51.48,7927.0,45.3056,45.3319,45.1915,45.2002,7927.0
2016-02-02 15:05:00,51.5,51.51,51.38,51.38,7671.0,45.2178,45.2266,45.1124,45.1124,7671.0
2016-02-02 15:10:00,51.36,51.58,51.35,51.58,41300.0,45.0949,45.288,45.0861,45.288,41300.0
2016-02-02 15:15:00,51.6,51.75,51.59,51.66,10123.0,45.3056,45.4373,45.2968,45.3583,10123.0
2016-02-02 15:20:00,51.63,51.72,51.57,51.69,11692.0,45.3319,45.411,45.2793,45.3846,11692.0
2016-02-02 15:25:00,51.69,51.8,51.68,51.79,10029.0,45.3846,45.4812,45.3758,45.4724,10029.0
2016-02-02 15:30:00,51.74,52.05,51.74,51.91,10900.0,45.4285,45.7007,45.4285,45.5778,10900.0
2016-02-02 15:35:00,51.9,51.93,51.77,51.85,16264.0,45.569,45.5953,45.4549,45.5251,16264.0
2016-02-02 15:40:00,51.89,51.91,51.84,51.86,12517.0,45.5602,45.5778,45.5163,45.5339,12517.0
2016-02-02 15:45:00,51.86,51.87,51.71,51.78,23250.0,45.5339,45.5427,45.4022,45.4636,23250.0
2016-02-02 15:50:00,51.78,51.83,51.71,51.83,48071.0,45.4636,45.5075,45.4022,45.5075,48071.0
2016-02-02 15:55:00,51.83,51.93,51.78,51.89,96193.0,45.5075,45.5953,45.4636,45.5602,96193.0
2016-02-03 09:30:00,52.66,53.1,52.55,52.86,18628.0,46.2363,46.6226,46.1397,46.4119,18628.0
2016-02-03 09:35:00,52.84,53.1,52.76,52.92,36219.0,46.3943,46.6226,46.3241,46.4646,36219.0
2016-02-03 09:40:00,52.82,52.93,52.1,52.21,58597.0,46.3768,46.4734,45.7446,45.8412,58597.0
2016-02-03 09:45:00,52.21,52.43,52.18,52.21,13539.0,45.8412,46.0343,45.8148,45.8412,13539.0
2016-02-03 09:50:00,52.25,52.26,51.91,52.11,6377.0,45.8763,45.8851,45.5778,45.7534,6377.0
2016-02-03 09:55:00,52.07,52.15,51.88,51.88,7539.0,45.7183,45.7885,45.5514,45.5514,7539.0
2016-02-03 10:00:00,51.87,51.87,51.57,51.84,12500.0,45.5427,45.5427,45.2793,45.5163,12500.0
2016-02-03 10:05:00,51.88,51.91,51.51,51.51,5000.0,45.5514,45.5778,45.2266,45.2266,5000.0
2016-02-03 10:10:00,51.6,51.67,51.33,51.41,25954.0,45.3056,45.3671,45.0685,45.1388,25954.0
2016-02-03 10:15:00,51.4,51.51,51.35,51.5,12100.0,45.13,45.2266,45.0861,45.2178,12100.0
2016-02-03 10:20:00,51.5,51.52,51.35,51.44,14300.0,45.2178,45.2354,45.0861,45.1651,14300.0
2016-02-03 10:25:00,51.43,51.45,51.3,51.4,12300.0,45.1563,45.1739,45.0422,45.13,12300.0
2016-02-03 10:30:00,51.3,51.35,51.16,51.28,64377.0,45.0422,45.0861,44.9193,45.0246,64377.0
2016-02-03 10:35:00,51.29,51.3,51.16,51.26,7704.0,45.0334,45.0422,44.9193,45.0071,7704.0
2016-02-03 10:40:00,51.32,51.43,51.27,51.42,16800.0,45.0598,45.1563,45.0159,45.1476,16800.0
2016-02-03 10:45:00,51.4,51.9,51.37,51.84,22495.0,45.13,45.569,45.1037,45.5163,22495.0
2016-02-03 10:50:00,51.86,52.25,51.81,52.25,16451.0,45.5339,45.8763,45.49,45.8763,16451.0
2016-02-03 10:55:00,52.27,52.47,52.27,52.32,21546.0,45.8939,46.0695,45.8939,45.9378,21546.0
2016-02-03 11:00:00,52.3,52.31,52.05,52.07,10625.0,45.9202,45.929,45.7007,45.7183,10625.0
2016-02-03 11:05:00,52.07,52.13,51.79,51.89,8484.0,45.7183,45.7709,45.4724,45.5602,8484.0
2016-02-03 11:10:00,52.01,52.17,51.97,52.17,3155.0,45.6656,45.8061,45.6305,45.8061,3155.0
2016-02-03 11:15:00,52.16,52.33,52.07,52.33,23150.0,45.7973,45.9465,45.7183,45.9465,23150.0
2016-02-03 11:20:00,52.33,52.46,52.18,52.21,37510.0,45.9465,46.0607,45.8148,45.8412,37510.0
2016-02-03 11:25:00,52.24,52.43,52.14,52.3,18500.0,45.8675,46.0343,45.7797,45.9202,18500.0
2016-02-03 11:30:00,52.25,52.36,52.1,52.11,7989.0,45.8763,45.9729,45.7446,45.7534,7989.0
2016-02-03 11:35:00,52.14,52.15,52.04,52.15,13850.0,45.7797,45.7885,45.6919,45.7885,13850.0
2016-02-03 11:40:00,52.29,52.57,52.28,52.5,1400.0,45.9114,46.1573,45.9026,46.0958,1400.0
2016-02-03 11:45:00,52.48,52.64,52.45,52.6,9155.0,46.0782,46.2187,46.0519,46.1836,9155.0
2016-02-03 11:50:00,52.65,52.76,52.41,52.58,12050.0,46.2275,46.3241,46.0168,46.1661,12050.0
2016-02-03 11:55:00,52.59,52.61,52.52,52.54,2300.0,46.1748,46.1924,46.1134,46.1309,2300.0
2016-02-03 12:00:00,52.55,52.61,52.47,52.61,9800.0,46.1397,46.1924,46.0695,46.1924,9800.0
2016-02-03 12:05:00,52.58,52.72,52.44,52.65,4460.0,46.1661,46.289,46.0431,46.2275,4460.0
2016-02-03 12:10:00,52.62,52.62,52.45,52.47,8278.0,46.2012,46.2012,46.0519,46.0695,8278.0
2016-02-03 12:15:00,52.48,52.54,52.37,52.4,9785.0,46.0782,46.1309,45.9817,46.008,9785.0
2016-02-03 12:20:00,52.4,52.55,52.4,52.55,9832.0,46.008,46.1397,46.008,46.1397,9832.0
2016-02-03 12:25:00,52.47,52.62,52.42,52.52,3926.0,46.0695,46.2012,46.0256,46.1134,3926.0
2016-02-03 12:30:00,52.52,52.52,52.31,52.4,5800.0,46.1134,46.1134,45.929,46.008,5800.0
2016-02-03 12:35:00,52.43,52.52,52.41,52.5,4800.0,46.0343,46.1134,46.0168,46.0958,4800.0
2016-02-03 12:40:00,52.44,52.54,52.41,52.48,3967.0,46.0431,46.1309,46.0168,46.0782,3967.0
2016-02-03 12:45:00,52.5,52.57,52.45,52.5,8529.0,46.0958,46.1573,46.0519,46.0958,8529.0
2016-02-03 12:50:00,52.52,52.58,52.45,52.56,2800.0,46.1134,46.1661,46.0519,46.1485,2800.0
2016-02-03 12:55:00,52.56,52.75,52.56,52.65,8655.0,46.1485,46.3153,46.1485,46.2275,8655.0
2016-02-03 13:00:00,52.65,52.75,52.62,52.72,13259.0,46.2275,46.3153,46.2012,46.289,13259.0
2016-02-03 13:05:00,52.72,52.79,52.65,52.66,7700.0,46.289,46.3504,46.2275,46.2363,7700.0
2016-02-03 13:10:00,52.66,52.71,52.59,52.62,8700.0,46.2363,46.2802,46.1748,46.2012,8700.0
2016-02-03 13:15:00,52.61,52.64,52.39,52.42,7371.0,46.1924,46.2187,45.9992,46.0256,7371.0
2016-02-03 13:20:00,52.41,52.51,52.41,52.48,2500.0,46.0168,46.1046,46.0168,46.0782,2500.0
2016-02-03 13:25:00,52.51,52.57,52.41,52.5,8300.0,46.1046,46.1573,46.0168,46.0958,8300.0
2016-02-03 13:30:00,52.46,52.55,52.42,52.45,7799.0,46.0607,46.1397,46.0256,46.0519,7799.0
2016-02-03 13:35:00,52.43,52.48,52.37,52.39,3900.0,46.0343,46.0782,45.9817,45.9992,3900.0
2016-02-03 13:40:00,52.46,52.59,52.46,52.52,3713.0,46.0607,46.1748,46.0607,46.1134,3713.0
2016-02-03 13:45:00,52.52,52.69,52.52,52.69,9120.0,46.1134,46.2626,46.1134,46.2626,9120.0
2016-02-03 13:50:00,52.69,52.73,52.62,52.63,3300.0,46.2626,46.2978,46.2012,46.21,3300.0
2016-02-03 13:55:00,52.64,52.7,52.59,52.59,2850.0,46.2187,46.2714,46.1748,46.1748,2850.0
2016-02-03 14:00:00,52.59,52.68,52.58,52.67,4925.0,46.1748,46.2539,46.1661,46.2451,4925.0
2016-02-03 14:05:00,52.71,52.74,52.59,52.59,8700.0,46.2802,46.3065,46.1748,46.1748,8700.0
2016-02-03 14:10:00,52.62,52.73,52.56,52.67,9010.0,46.2012,46.2978,46.1485,46.2451,9010.0
2016-02-03 14:15:00,52.71,52.73,52.57,52.57,6692.0,46.2802,46.2978,46.1573,46.1573,6692.0
2016-02-03 14:20:00,52.56,52.84,52.56,52.83,14192.0,46.1485,46.3943,46.1485,46.3856,14192.0
2016-02-03 14:25:00,52.86,53.18,52.86,53.06,22999.0,46.4119,46.6929,46.4119,46.5875,22999.0
2016-02-03 14:30:00,53.04,53.1,52.96,53.04,20044.0,46.5699,46.6226,46.4997,46.5699,20044.0
2016-02-03 14:35:00,53.04,53.09,52.87,52.93,14884.0,46.5699,46.6138,46.4207,46.4734,14884.0
2016-02-03 14:40:00,52.94,53.08,52.89,53.05,8893.0,46.4821,46.6051,46.4382,46.5787,8893.0
2016-02-03 14:45:00,53.14,53.29,53.14,53.21,12950.0,46.6577,46.7894,46.6577,46.7192,12950.0
2016-02-03 14:50:00,53.21,53.21,53.0,53.03,9920.0,46.7192,46.7192,46.5348,46.5612,9920.0
2016-02-03 14:55:00,53.06,53.31,53.06,53.27,8218.0,46.5875,46.807,46.5875,46.7719,8218.0
2016-02-03 15:00:00,53.3,53.34,53.21,53.23,14500.0,46.7982,46.8333,46.7192,46.7368,14500.0
2016-02-03 15:05:00,53.26,53.43,53.21,53.4,12589.0,46.7631,46.9124,46.7192,46.886,12589.0
2016-02-03 15:10:00,53.41,53.54,53.4,53.5,15118.0,46.8948,47.0089,46.886,46.9738,15118.0
2016-02-03 15:15:00,53.51,53.62,53.41,53.54,20397.0,46.9826,47.0792,46.8948,47.0089,20397.0
2016-02-03 15:20:00,53.52,53.54,53.41,53.47,14802.0,46.9914,47.0089,46.8948,46.9475,14802.0
2016-02-03 15:25:00,53.49,53.55,53.34,53.35,27716.0,46.965,47.0177,46.8333,46.8421,27716.0
2016-02-03 15:30:00,53.34,53.49,53.34,53.43,42271.0,46.8333,46.965,46.8333,46.9124,42271.0
2016-02-03 15:35:00,53.45,53.49,53.25,53.3,48112.0,46.9299,46.965,46.7543,46.7982,48112.0
2016-02-03 15:40:00,53.26,53.45,53.21,53.41,18821.0,46.7631,46.9299,46.7192,46.8948,18821.0
2016-02-03 15:45:00,53.43,53.47,53.32,53.32,32583.0,46.9124,46.9475,46.8158,46.8158,32583.0
2016-02-03 15:50:00,53.34,53.46,53.29,53.44,52028.0,46.8333,46.9387,46.7894,46.9211,52028.0
2016-02-03 15:55:00,53.45,53.56,53.42,53.55,79173.0,46.9299,47.0265,46.9036,47.0177,79173.0
2016-02-04 09:30:00,53.64,54.2,53.31,53.96,8468.0,47.0967,47.5884,46.807,47.3777,8468.0
2016-02-04 09:35:00,54.0,54.08,53.8,53.99,8550.0,47.4128,47.4831,47.2372,47.4041,8550.0
2016-02-04 09:40:00,53.96,53.98,53.61,53.61,16520.0,47.3777,47.3953,47.0704,47.0704,16520.0
2016-02-04 09:45:00,53.56,53.91,53.53,53.75,18300.0,47.0265,47.3338,47.0002,47.1933,18300.0
2016-02-04 09:50:00,53.72,53.78,53.68,53.72,29297.0,47.167,47.2197,47.1319,47.167,29297.0
2016-02-04 09:55:00,53.7,53.71,53.4,53.63,10074.0,47.1494,47.1582,46.886,47.088,10074.0
2016-02-04 10:00:00,53.68,53.81,53.52,53.54,15897.0,47.1319,47.246,46.9914,47.0089,15897.0
2016-02-04 10:05:00,53.55,53.81,53.55,53.76,25979.0,47.0177,47.246,47.0177,47.2021,25979.0
2016-02-04 10:10:00,53.75,54.0,53.7,54.0,25171.0,47.1933,47.4128,47.1494,47.4128,25171.0
2016-02-04 10:15:00,53.98,54.13,53.91,54.07,41922.0,47.3953,47.527,47.3338,47.4743,41922.0
2016-02-04 10:20:00,54.04,54.05,53.8,53.88,17853.0,47.448,47.4567,47.2372,47.3075,17853.0
2016-02-04 10:25:00,53.89,54.08,53.88,53.97,14498.0,47.3163,47.4831,47.3075,47.3865,14498.0
2016-02-04 10:30:00,54.0,54.16,53.92,54.15,15906.0,47.4128,47.5533,47.3426,47.5445,15906.0
2016-02-04 10:35:00,54.12,54.17,53.86,53.88,20288.0,47.5182,47.5621,47.2899,47.3075,20288.0
2016-02-04 10:40:00,53.82,53.91,53.78,53.83,27739.0,47.2548,47.3338,47.2197,47.2636,27739.0
2016-02-04 10:45:00,53.82,54.2,53.78,54.17,22483.0,47.2548,47.5884,47.2197,47.5621,22483.0
2016-02-04 10:50:00,54.22,54.26,54.11,54.16,19036.0,47.606,47.6411,47.5094,47.5533,19036.0
2016-02-04 10:55:00,54.15,54.23,53.97,54.08,22300.0,47.5445,47.6148,47.3865,47.4831,22300.0
2016-02-04 11:00:00,54.08,54.09,53.85,53.85,17565.0,47.4831,47.4919,47.2811,47.2811,17565.0
2016-02-04 11:05:00,53.77,53.8,53.47,53.47,7951.0,47.2109,47.2372,46.9475,46.9475,7951.0
2016-02-04 11:10:00,53.43,53.55,53.37,53.42,12316.0,46.9124,47.0177,46.8597,46.9036,12316.0
2016-02-04 11:15:00,53.38,53.45,53.19,53.3,65864.0,46.8685,46.9299,46.7016,46.7982,65864.0
2016-02-04 11:20:00,53.31,53.31,52.81,52.83,43370.0,46.807,46.807,46.368,46.3856,43370.0
2016-02-04 11:25:00,52.83,52.95,52.79,52.86,22770.0,46.3856,46.4909,46.3504,46.4119,22770.0
2016-02-04 11:30:00,52.83,52.83,52.48,52.57,25100.0,46.3856,46.3856,46.0782,46.1573,25100.0
2016-02-04 11:35:00,52.58,52.65,52.56,52.59,25744.0,46.1661,46.2275,46.1485,46.1748,25744.0
2016-02-04 11:40:00,52.61,52.68,52.56,52.66,14912.0,46.1924,46.2539,46.1485,46.2363,14912.0
2016-02-04 11:45:00,52.64,52.69,52.55,52.69,17660.0,46.2187,46.2626,46.1397,46.2626,17660.0
2016-02-04 11:50:00,52.74,52.83,52.66,52.76,8124.0,46.3065,46.3856,46.2363,46.3241,8124.0
2016-02-04 11:55:00,52.75,52.82,52.57,52.73,15129.0,46.3153,46.3768,46.1573,46.2978,15129.0
2016-02-04 12:00:00,52.75,52.87,52.66,52.87,9815.0,46.3153,46.4207,46.2363,46.4207,9815.0
2016-02-04 12:05:00,52.89,53.09,52.83,53.04,12504.0,46.4382,46.6138,46.3856,46.5699,12504.0
2016-02-04 12:10:00,53.05,53.07,52.86,52.88,20108.0,46.5787,46.5963,46.4119,46.4295,20108.0
2016-02-04 12:15:00,52.85,52.9,52.71,52.8,17992.0,46.4031,46.447,46.2802,46.3592,17992.0
2016-02-04 12:20:00,52.85,52.85,52.52,52.52,24860.0,46.4031,46.4031,46.1134,46.1134,24860.0
2016-02-04 12:25:00,52.52,52.62,52.42,52.47,14825.0,46.1134,46.2012,46.0256,46.0695,14825.0
2016-02-04 12:30:00,52.48,52.57,52.46,52.54,10130.0,46.0782,46.1573,46.0607,46.1309,10130.0
2016-02-04 12:35:00,52.54,52.77,52.54,52.75,12374.0,46.1309,46.3329,46.1309,46.3153,12374.0
2016-02-04 12:40:00,52.78,52.87,52.44,52.47,28218.0,46.3417,46.4207,46.0431,46.0695,28218.0
2016-02-04 12:45:00,52.45,52.49,52.13,52.2,41950.0,46.0519,46.087,45.7709,45.8324,41950.0
2016-02-04 12:50:00,52.24,52.26,52.09,52.16,29163.0,45.8675,45.8851,45.7358,45.7973,29163.0
2016-02-04 12:55:00,52.15,52.19,52.1,52.17,13695.0,45.7885,45.8236,45.7446,45.8061,13695.0
2016-02-04 13:00:00,52.17,52.25,52.02,52.04,31590.0,45.8061,45.8763,45.6744,45.6919,31590.0
2016-02-04 13:05:00,52.09,52.16,52.0,52.05,29143.0,45.7358,45.7973,45.6568,45.7007,29143.0
2016-02-04 13:10:00,52.07,52.21,52.07,52.12,16833.0,45.7183,45.8412,45.7183,45.7622,16833.0
2016-02-04 13:15:00,52.12,52.12,51.73,51.73,20358.0,45.7622,45.7622,45.4197,45.4197,20358.0
2016-02-04 13:20:00,51.74,51.74,51.64,51.67,30988.0,45.4285,45.4285,45.3407,45.3671,30988.0
2016-02-04 13:25:00,51.68,51.91,51.68,51.89,19306.0,45.3758,45.5778,45.3758,45.5602,19306.0
2016-02-04 13:30:00,51.91,52.22,51.91,52.22,10590.0,45.5778,45.85,45.5778,45.85,10590.0
2016-02-04 13:35:00,52.26,52.35,52.2,52.23,10941.0,45.8851,45.9641,45.8324,45.8587,10941.0
2016-02-04 13:40:00,52.2,52.2,52.07,52.11,12047.0,45.8324,45.8324,45.7183,45.7534,12047.0
2016-02-04 13:45:00,52.11,52.11,51.91,51.91,18525.0,45.7534,45.7534,45.5778,45.5778,18525.0
2016-02-04 13:50:00,51.94,51.95,51.82,51.86,14775.0,45.6041,45.6129,45.4988,45.5339,14775.0
2016-02-04 13:55:00,51.86,51.97,51.79,51.94,13029.0,45.5339,45.6305,45.4724,45.6041,13029.0
2016-02-04 14:00:00,51.94,51.94,51.74,51.74,18392.0,45.6041,45.6041,45.4285,45.4285,18392.0
2016-02-04 14:05:00,51.77,51.82,51.69,51.72,12726.0,45.4549,45.4988,45.3846,45.411,12726.0
2016-02-04 14:10:00,51.72,51.88,51.7,51.88,16142.0,45.411,45.5514,45.3934,45.5514,16142.0
2016-02-04 14:15:00,51.88,51.98,51.86,51.91,23402.0,45.5514,45.6392,45.5339,45.5778,23402.0
2016-02-04 14:20:00,51.9,51.9,51.76,51.8,22428.0,45.569,45.569,45.4461,45.4812,22428.0
2016-02-04 14:25:00,51.81,51.83,51.63,51.63,14749.0,45.49,45.5075,45.3319,45.3319,14749.0
2016-02-04 14:30:00,51.67,51.8,51.67,51.71,12375.0,45.3671,45.4812,45.3671,45.4022,12375.0
2016-02-04 14:35:00,51.72,51.72,51.43,51.43,32588.0,45.411,45.411,45.1563,45.1563,32588.0
2016-02-04 14:40:00,51.43,51.5,51.39,51.46,19530.0,45.1563,45.2178,45.1212,45.1827,19530.0
2016-02-04 14:45:00,51.46,51.49,51.33,51.37,15986.0,45.1827,45.209,45.0685,45.1037,15986.0
2016-02-04 14:50:00,51.37,51.41,51.23,51.29,24267.0,45.1037,45.1388,44.9807,45.0334,24267.0
2016-02-04 14:55:00,51.3,51.67,51.29,51.67,15800.0,45.0422,45.3671,45.0334,45.3671,15800.0
2016-02-04 15:00:00,51.68,51.9,51.68,51.78,42944.0,45.3758,45.569,45.3758,45.4636,42944.0
2016-02-04 15:05:00,51.78,51.78,51.56,51.7,22879.0,45.4636,45.4636,45.2705,45.3934,22879.0
2016-02-04 15:10:00,51.7,51.84,51.7,51.84,11980.0,45.3934,45.5163,45.3934,45.5163,11980.0
2016-02-04 15:15:00,51.85,51.98,51.85,51.85,22031.0,45.5251,45.6392,45.5251,45.5251,22031.0
2016-02-04 15:20:00,51.84,51.92,51.81,51.91,16835.0,45.5163,45.5866,45.49,45.5778,16835.0
2016-02-04 15:25:00,51.9,51.99,51.88,51.88,46840.0,45.569,45.648,45.5514,45.5514,46840.0
2016-02-04 15:30:00,51.91,51.94,51.78,51.85,43329.0,45.5778,45.6041,45.4636,45.5251,43329.0
2016-02-04 15:35:00,51.86,51.87,51.76,51.86,27464.0,45.5339,45.5427,45.4461,45.5339,27464.0
2016-02-04 15:40:00,51.85,52.02,51.84,51.99,29697.0,45.5251,45.6744,45.5163,45.648,29697.0
2016-02-04 15:45:00,51.99,52.12,51.99,52.01,50540.0,45.648,45.7622,45.648,45.6656,50540.0
2016-02-04 15:50:00,52.01,52.02,51.94,51.97,54278.0,45.6656,45.6744,45.6041,45.6305,54278.0
2016-02-04 15:55:00,51.97,51.99,51.89,51.94,127660.0,45.6305,45.648,45.5602,45.6041,127660.0
2016-02-05 09:30:00,51.38,51.72,50.72,51.27,24063.0,45.1124,45.411,44.5329,45.0159,24063.0
2016-02-05 09:35:00,51.5,51.62,51.3,51.58,12623.0,45.2178,45.3232,45.0422,45.288,12623.0
2016-02-05 09:40:00,51.63,52.11,51.63,52.11,14477.0,45.3319,45.7534,45.3319,45.7534,14477.0
2016-02-05 09:45:00,52.16,52.49,52.11,52.35,20110.0,45.7973,46.087,45.7534,45.9641,20110.0
2016-02-05 09:50:00,52.34,52.58,52.3,52.3,4200.0,45.9553,46.1661,45.9202,45.9202,4200.0
2016-02-05 09:55:00,52.3,52.57,52.26,52.42,4600.0,45.9202,46.1573,45.8851,46.0256,4600.0
2016-02-05 10:00:00,52.43,52.58,52.42,52.56,9400.0,46.0343,46.1661,46.0256,46.1485,9400.0
2016-02-05 10:05:00,52.6,52.7,52.32,52.34,8108.0,46.1836,46.2714,45.9378,45.9553,8108.0
2016-02-05 10:10:00,52.3,52.49,52.3,52.36,6300.0,45.9202,46.087,45.9202,45.9729,6300.0
2016-02-05 10:15:00,52.31,52.43,52.14,52.15,31204.0,45.929,46.0343,45.7797,45.7885,31204.0
2016-02-05 10:20:00,52.08,52.31,51.99,52.0,9769.0,45.727,45.929,45.648,45.6568,9769.0
2016-02-05 10:25:00,52.06,52.08,51.83,51.94,8743.0,45.7095,45.727,45.5075,45.6041,8743.0
2016-02-05 10:30:00,51.92,52.17,51.88,52.14,7309.0,45.5866,45.8061,45.5514,45.7797,7309.0
2016-02-05 10:35:00,52.14,52.42,52.14,52.29,4800.0,45.7797,46.0256,45.7797,45.9114,4800.0
2016-02-05 10:40:00,52.3,52.31,52.09,52.24,10190.0,45.9202,45.929,45.7358,45.8675,10190.0
2016-02-05 10:45:00,52.17,52.18,51.69,51.69,9715.0,45.8061,45.8148,45.3846,45.3846,9715.0
2016-02-05 10:50:00,51.69,51.7,51.53,51.66,10210.0,45.3846,45.3934,45.2441,45.3583,10210.0
2016-02-05 10:55:00,51.61,51.65,51.43,51.5,16842.0,45.3144,45.3495,45.1563,45.2178,16842.0
2016-02-05 11:00:00,51.51,51.53,51.38,51.38,67012.0,45.2266,45.2441,45.1124,45.1124,67012.0
2016-02-05 11:05:00,51.34,51.34,51.19,51.23,11450.0,45.0773,45.0773,44.9456,44.9807,11450.0
2016-02-05 11:10:00,51.19,51.38,51.19,51.33,9823.0,44.9456,45.1124,44.9456,45.0685,9823.0
2016-02-05 11:15:00,51.37,51.41,51.22,51.25,4766.0,45.1037,45.1388,44.9719,44.9983,4766.0
2016-02-05 11:20:00,51.21,51.33,51.14,51.24,12108.0,44.9632,45.0685,44.9017,44.9895,12108.0
2016-02-05 11:25:00,51.18,51.33,51.17,51.25,13991.0,44.9368,45.0685,44.928,44.9983,13991.0
2016-02-05 11:30:00,51.28,51.33,51.22,51.27,5227.0,45.0246,45.0685,44.9719,45.0159,5227.0
2016-02-05 11:35:00,51.28,51.33,51.21,51.28,10014.0,45.0246,45.0685,44.9632,45.0246,10014.0
2016-02-05 11:40:00,51.27,51.37,51.22,51.29,8588.0,45.0159,45.1037,44.9719,45.0334,8588.0
2016-02-05 11:45:00,51.27,51.31,51.19,51.25,8270.0,45.0159,45.051,44.9456,44.9983,8270.0
2016-02-05 11:50:00,51.26,51.33,51.2,51.29,18201.0,45.0071,45.0685,44.9544,45.0334,18201.0
2016-02-05 11:55:00,51.3,51.49,51.25,51.49,13931.0,45.0422,45.209,44.9983,45.209,13931.0
2016-02-05 12:00:00,51.5,51.51,51.41,51.41,8568.0,45.2178,45.2266,45.1388,45.1388,8568.0
2016-02-05 12:05:00,51.43,51.49,51.36,51.49,4919.0,45.1563,45.209,45.0949,45.209,4919.0
2016-02-05 12:10:00,51.49,51.51,51.43,51.47,7628.0,45.209,45.2266,45.1563,45.1915,7628.0
2016-02-05 12:15:00,51.49,51.53,51.42,51.49,12650.0,45.209,45.2441,45.1476,45.209,12650.0
2016-02-05 12:20:00,51.49,51.53,51.46,51.51,12151.0,45.209,45.2441,45.1827,45.2266,12151.0
2016-02-05 12:25:00,51.51,51.71,51.5,51.71,7700.0,45.2266,45.4022,45.2178,45.4022,7700.0
2016-02-05 12:30:00,51.72,51.84,51.7,51.82,10474.0,45.411,45.5163,45.3934,45.4988,10474.0
2016-02-05 12:35:00,51.81,51.82,51.65,51.73,9875.0,45.49,45.4988,45.3495,45.4197,9875.0
2016-02-05 12:40:00,51.71,51.74,51.66,51.74,5000.0,45.4022,45.4285,45.3583,45.4285,5000.0
2016-02-05 12:45:00,51.74,51.82,51.74,51.81,5051.0,45.4285,45.4988,45.4285,45.49,5051.0
2016-02-05 12:50:00,51.81,51.84,51.66,51.66,4451.0,45.49,45.5163,45.3583,45.3583,4451.0
2016-02-05 12:55:00,51.69,51.76,51.66,51.73,12349.0,45.3846,45.4461,45.3583,45.4197,12349.0
2016-02-05 13:00:00,51.73,51.84,51.72,51.82,4468.0,45.4197,45.5163,45.411,45.4988,4468.0
2016-02-05 13:05:00,51.8,51.89,51.77,51.85,7062.0,45.4812,45.5602,45.4549,45.5251,7062.0
2016-02-05 13:10:00,51.85,51.87,51.8,51.82,5314.0,45.5251,45.5427,45.4812,45.4988,5314.0
2016-02-05 13:15:00,51.79,51.8,51.74,51.74,6102.0,45.4724,45.4812,45.4285,45.4285,6102.0
2016-02-05 13:20:00,51.73,51.8,51.7,51.79,6435.0,45.4197,45.4812,45.3934,45.4724,6435.0
2016-02-05 13:25:00,51.78,51.79,51.71,51.71,4000.0,45.4636,45.4724,45.4022,45.4022,4000.0
2016-02-05 13:30:00,51.7,51.8,51.66,51.77,22015.0,45.3934,45.4812,45.3583,45.4549,22015.0
2016-02-05 13:35:00,51.75,51.75,51.66,51.66,22341.0,45.4373,45.4373,45.3583,45.3583,22341.0
2016-02-05 13:40:00,51.66,51.72,51.65,51.67,5485.0,45.3583,45.411,45.3495,45.3671,5485.0
2016-02-05 13:45:00,51.68,51.7,51.62,51.62,11968.0,45.3758,45.3934,45.3232,45.3232,11968.0
2016-02-05 13:50:00,51.61,51.65,51.6,51.64,13154.0,45.3144,45.3495,45.3056,45.3407,13154.0
2016-02-05 13:55:00,51.63,51.65,51.58,51.62,14110.0,45.3319,45.3495,45.288,45.3232,14110.0
2016-02-05 14:00:00,51.64,51.67,51.55,51.63,11436.0,45.3407,45.3671,45.2617,45.3319,11436.0
2016-02-05 14:05:00,51.68,51.69,51.61,51.69,6486.0,45.3758,45.3846,45.3144,45.3846,6486.0
2016-02-05 14:10:00,51.68,51.7,51.63,51.63,8937.0,45.3758,45.3934,45.3319,45.3319,8937.0
2016-02-05 14:15:00,51.63,51.63,51.5,51.53,9162.0,45.3319,45.3319,45.2178,45.2441,9162.0
2016-02-05 14:20:00,51.52,51.57,51.45,51.57,9113.0,45.2354,45.2793,45.1739,45.2793,9113.0
2016-02-05 14:25:00,51.56,51.56,51.49,51.49,8336.0,45.2705,45.2705,45.209,45.209,8336.0
2016-02-05 14:30:00,51.48,51.59,51.45,51.58,16652.0,45.2002,45.2968,45.1739,45.288,16652.0
2016-02-05 14:35:00,51.58,51.7,51.58,51.69,20207.0,45.288,45.3934,45.288,45.3846,20207.0
2016-02-05 14:40:00,51.66,51.8,51.62,51.64,19727.0,45.3583,45.4812,45.3232,45.3407,19727.0
2016-02-05 14:45:00,51.64,51.87,51.64,51.87,14302.0,45.3407,45.5427,45.3407,45.5427,14302.0
2016-02-05 14:50:00,51.87,51.88,51.8,51.81,17181.0,45.5427,45.5514,45.4812,45.49,17181.0
2016-02-05 14:55:00,51.81,51.95,51.8,51.81,19558.0,45.49,45.6129,45.4812,45.49,19558.0
2016-02-05 15:00:00,51.81,51.89,51.79,51.81,23205.0,45.49,45.5602,45.4724,45.49,23205.0
2016-02-05 15:05:00,51.81,51.83,51.77,51.82,24431.0,45.49,45.5075,45.4549,45.4988,24431.0
2016-02-05 15:10:00,51.82,51.82,51.7,51.7,9224.0,45.4988,45.4988,45.3934,45.3934,9224.0
2016-02-05 15:15:00,51.68,51.75,51.67,51.74,17325.0,45.3758,45.4373,45.3671,45.4285,17325.0
2016-02-05 15:20:00,51.73,51.77,51.7,51.72,9002.0,45.4197,45.4549,45.3934,45.411,9002.0
2016-02-05 15:25:00,51.71,51.72,51.69,51.69,6046.0,45.4022,45.411,45.3846,45.3846,6046.0
2016-02-05 15:30:00,51.69,51.69,51.45,51.49,36226.0,45.3846,45.3846,45.1739,45.209,36226.0
2016-02-05 15:35:00,51.49,51.53,51.37,51.42,31303.0,45.209,45.2441,45.1037,45.1476,31303.0
2016-02-05 15:40:00,51.41,51.55,51.39,51.5,19500.0,45.1388,45.2617,45.1212,45.2178,19500.0
2016-02-05 15:45:00,51.51,51.59,51.49,51.52,27989.0,45.2266,45.2968,45.209,45.2354,27989.0
2016-02-05 15:50:00,51.51,51.53,51.4,51.41,32579.0,45.2266,45.2441,45.13,45.1388,32579.0
2016-02-05 15:55:00,51.4,51.56,51.39,51.56,84886.0,45.13,45.2705,45.1212,45.2705,84886.0
2016-02-08 09:30:00,50.91,50.91,50.63,50.63,13265.0,44.6998,44.6998,44.4539,44.4539,13265.0
2016-02-08 09:35:00,50.67,50.67,50.28,50.36,89967.0,44.489,44.489,44.1466,44.2169,89967.0
2016-02-08 09:40:00,50.36,50.38,49.9,50.02,17103.0,44.2169,44.2344,43.813,43.9183,17103.0
2016-02-08 09:45:00,50.12,50.21,49.97,50.1,11658.0,44.0061,44.0852,43.8744,43.9886,11658.0
2016-02-08 09:50:00,50.06,50.21,49.96,49.97,58478.0,43.9535,44.0852,43.8657,43.8744,58478.0
2016-02-08 09:55:00,49.98,50.24,49.96,50.2,37140.0,43.8832,44.1115,43.8657,44.0764,37140.0
2016-02-08 10:00:00,50.19,50.25,50.12,50.22,17139.0,44.0676,44.1203,44.0061,44.0939,17139.0
2016-02-08 10:05:00,50.23,50.25,50.07,50.13,33824.0,44.1027,44.1203,43.9622,44.0149,33824.0
2016-02-08 10:10:00,50.14,50.15,49.84,49.89,29946.0,44.0237,44.0325,43.7603,43.8042,29946.0
2016-02-08 10:15:00,49.91,49.99,49.68,49.8,20435.0,43.8217,43.892,43.6198,43.7252,20435.0
2016-02-08 10:20:00,49.83,50.16,49.83,50.14,25254.0,43.7515,44.0413,43.7515,44.0237,25254.0
2016-02-08 10:25:00,50.14,50.17,49.99,50.07,12499.0,44.0237,44.05,43.892,43.9622,12499.0
2016-02-08 10:30:00,50.08,50.18,49.92,50.15,15100.0,43.971,44.0588,43.8305,44.0325,15100.0
2016-02-08 10:35:00,50.11,50.11,49.92,49.97,24472.0,43.9974,43.9974,43.8305,43.8744,24472.0
2016-02-08 10:40:00,49.97,50.02,49.82,49.91,19581.0,43.8744,43.9183,43.7427,43.8217,19581.0
2016-02-08 10:45:00,49.9,49.9,49.63,49.64,9342.0,43.813,43.813,43.5759,43.5847,9342.0
2016-02-08 10:50:00,49.63,49.72,49.55,49.69,11234.0,43.5759,43.6549,43.5057,43.6286,11234.0
2016-02-08 10:55:00,49.63,49.68,49.57,49.64,20563.0,43.5759,43.6198,43.5232,43.5847,20563.0
2016-02-08 11:00:00,49.63,49.65,49.46,49.6,38786.0,43.5759,43.5935,43.4266,43.5496,38786.0
2016-02-08 11:05:00,49.61,49.65,49.41,49.42,9100.0,43.5583,43.5935,43.3827,43.3915,9100.0
2016-02-08 11:10:00,49.42,49.46,49.26,49.33,7389.0,43.3915,43.4266,43.251,43.3125,7389.0
2016-02-08 11:15:00,49.34,49.36,49.1,49.17,13457.0,43.3213,43.3388,43.1106,43.172,13457.0
2016-02-08 11:20:00,49.16,49.3,49.14,49.26,20922.0,43.1632,43.2862,43.1457,43.251,20922.0
2016-02-08 11:25:00,49.3,49.42,49.2,49.38,14206.0,43.2862,43.3915,43.1984,43.3564,14206.0
2016-02-08 11:30:00,49.37,49.37,49.25,49.27,6500.0,43.3476,43.3476,43.2423,43.2598,6500.0
2016-02-08 11:35:00,49.25,49.29,48.93,48.95,13393.0,43.2423,43.2774,42.9613,42.9789,13393.0
2016-02-08 11:40:00,48.94,49.08,48.94,48.94,7716.0,42.9701,43.093,42.9701,42.9701,7716.0
2016-02-08 11:45:00,48.94,48.94,48.7,48.85,11901.0,42.9701,42.9701,42.7594,42.8911,11901.0
2016-02-08 11:50:00,48.84,49.1,48.84,49.08,18659.0,42.8823,43.1106,42.8823,43.093,18659.0
2016-02-08 11:55:00,49.09,49.31,49.05,49.31,34588.0,43.1018,43.2949,43.0667,43.2949,34588.0
2016-02-08 12:00:00,49.39,49.51,49.37,49.41,8484.0,43.3652,43.4705,43.3476,43.3827,8484.0
2016-02-08 12:05:00,49.4,49.51,49.38,49.46,3400.0,43.374,43.4705,43.3564,43.4266,3400.0
2016-02-08 12:10:00,49.47,49.47,49.31,49.4,7326.0,43.4354,43.4354,43.2949,43.374,7326.0
2016-02-08 12:15:00,49.41,49.42,49.26,49.35,56600.0,43.3827,43.3915,43.251,43.3301,56600.0
2016-02-08 12:20:00,49.33,49.4,49.22,49.37,71822.0,43.3125,43.374,43.2159,43.3476,71822.0
2016-02-08 12:25:00,49.36,49.36,49.18,49.28,9844.0,43.3388,43.3388,43.1808,43.2686,9844.0
2016-02-08 12:30:00,49.29,49.39,49.18,49.2,6004.0,43.2774,43.3652,43.1808,43.1984,6004.0
2016-02-08 12:35:00,49.2,49.26,49.14,49.17,7286.0,43.1984,43.251,43.1457,43.172,7286.0
2016-02-08 12:40:00,49.18,49.23,49.17,49.18,3390.0,43.1808,43.2247,43.172,43.1808,3390.0
2016-02-08 12:45:00,49.12,49.14,49.06,49.07,4437.0,43.1281,43.1457,43.0754,43.0842,4437.0
2016-02-08 12:50:00,49.07,49.09,48.99,48.99,7437.0,43.0842,43.1018,43.014,43.014,7437.0
2016-02-08 12:55:00,48.96,48.96,48.85,48.86,5000.0,42.9876,42.9876,42.8911,42.8998,5000.0
2016-02-08 13:00:00,48.88,48.92,48.77,48.77,6247.0,42.9174,42.9525,42.8208,42.8208,6247.0
2016-02-08 13:05:00,48.8,48.82,48.73,48.74,3893.0,42.8472,42.8647,42.7857,42.7945,3893.0
2016-02-08 13:10:00,48.74,48.77,48.59,48.59,4701.0,42.7945,42.8208,42.6628,42.6628,4701.0
2016-02-08 13:15:00,48.6,48.7,48.6,48.62,5218.0,42.6715,42.7594,42.6715,42.6891,5218.0
2016-02-08 13:20:00,48.59,48.59,48.51,48.51,2985.0,42.6628,42.6628,42.5925,42.5925,2985.0
2016-02-08 13:25:00,48.5,48.52,48.43,48.49,5359.0,42.5837,42.6013,42.5223,42.575,5359.0
2016-02-08 13:30:00,48.51,48.54,48.47,48.52,5514.0,42.5925,42.6189,42.5574,42.6013,5514.0
2016-02-08 13:35:00,48.5,48.54,48.41,48.41,6186.0,42.5837,42.6189,42.5047,42.5047,6186.0
2016-02-08 13:40:00,48.41,48.47,48.34,48.34,7422.0,42.5047,42.5574,42.4433,42.4433,7422.0
2016-02-08 13:45:00,48.37,48.39,48.28,48.3,6700.0,42.4696,42.4872,42.3906,42.4081,6700.0
2016-02-08 13:50:00,48.34,48.34,48.26,48.32,5311.0,42.4433,42.4433,42.373,42.4257,5311.0
2016-02-08 13:55:00,48.29,48.31,48.23,48.23,2800.0,42.3994,42.4169,42.3467,42.3467,2800.0
2016-02-08 14:00:00,48.25,48.34,48.25,48.28,57594.0,42.3642,42.4433,42.3642,42.3906,57594.0
2016-02-08 14:05:00,48.28,48.28,48.04,48.04,29989.0,42.3906,42.3906,42.1799,42.1799,29989.0
2016-02-08 14:10:00,48.01,48.02,47.75,47.75,72542.0,42.1535,42.1623,41.9252,41.9252,72542.0
2016-02-08 14:15:00,47.75,47.8,47.57,47.6,49470.0,41.9252,41.9691,41.7672,41.7935,49470.0
2016-02-08 14:20:00,47.62,47.64,47.49,47.55,61115.0,41.8111,41.8287,41.697,41.7496,61115.0
2016-02-08 14:25:00,47.56,47.87,47.5,47.84,49562.0,41.7584,42.0306,41.7057,42.0043,49562.0
2016-02-08 14:30:00,47.83,47.84,47.66,47.73,6163.0,41.9955,42.0043,41.8462,41.9077,6163.0
2016-02-08 14:35:00,47.79,47.93,47.74,47.91,5052.0,41.9604,42.0833,41.9165,42.0657,5052.0
2016-02-08 14:40:00,47.91,47.91,47.8,47.86,4700.0,42.0657,42.0657,41.9691,42.0218,4700.0
2016-02-08 14:45:00,47.87,48.1,47.87,47.99,23025.0,42.0306,42.2325,42.0306,42.136,23025.0
2016-02-08 14:50:00,48.1,48.23,48.02,48.18,19368.0,42.2325,42.3467,42.1623,42.3028,19368.0
2016-02-08 14:55:00,48.2,48.24,48.19,48.2,6863.0,42.3203,42.3555,42.3116,42.3203,6863.0
2016-02-08 15:00:00,48.18,48.24,48.14,48.24,6834.0,42.3028,42.3555,42.2677,42.3555,6834.0
2016-02-08 15:05:00,48.23,48.41,48.22,48.34,9068.0,42.3467,42.5047,42.3379,42.4433,9068.0
2016-02-08 15:10:00,48.38,48.53,48.38,48.5,6180.0,42.4784,42.6101,42.4784,42.5837,6180.0
2016-02-08 15:15:00,48.51,48.58,48.48,48.56,5604.0,42.5925,42.654,42.5662,42.6364,5604.0
2016-02-08 15:20:00,48.53,48.53,48.38,48.38,27467.0,42.6101,42.6101,42.4784,42.4784,27467.0
2016-02-08 15:25:00,48.39,48.41,48.15,48.15,53541.0,42.4872,42.5047,42.2764,42.2764,53541.0
2016-02-08 15:30:00,48.14,48.5,48.13,48.5,43298.0,42.2677,42.5837,42.2589,42.5837,43298.0
2016-02-08 15:35:00,48.5,48.5,48.31,48.37,13040.0,42.5837,42.5837,42.4169,42.4696,13040.0
2016-02-08 15:40:00,48.39,48.53,48.39,48.51,14307.0,42.4872,42.6101,42.4872,42.5925,14307.0
2016-02-08 15:45:00,48.53,48.86,48.53,48.76,38078.0,42.6101,42.8998,42.6101,42.812,38078.0
2016-02-08 15:50:00,48.75,48.76,48.65,48.7,41014.0,42.8033,42.812,42.7155,42.7594,41014.0
2016-02-08 15:55:00,48.67,48.8,48.62,48.79,89781.0,42.733,42.8472,42.6891,42.8384,89781.0
2016-02-09 09:30:00,48.22,48.4,48.08,48.24,8152.0,42.3379,42.4959,42.215,42.3555,8152.0
2016-02-09 09:35:00,48.23,48.78,48.15,48.5,103356.0,42.3467,42.8296,42.2764,42.5837,103356.0
2016-02-09 09:40:00,48.54,48.71,48.42,48.67,23933.0,42.6189,42.7681,42.5135,42.733,23933.0
2016-02-09 09:45:00,48.67,49.26,48.67,49.23,25664.0,42.733,43.251,42.733,43.2247,25664.0
2016-02-09 09:50:00,49.17,49.21,48.84,49.08,30099.0,43.172,43.2071,42.8823,43.093,30099.0
2016-02-09 09:55:00,49.09,49.16,48.93,49.03,28036.0,43.1018,43.1632,42.9613,43.0491,28036.0
2016-02-09 10:00:00,49.02,49.82,49.01,49.82,34209.0,43.0403,43.7427,43.0315,43.7427,34209.0
2016-02-09 10:05:00,49.81,50.03,49.69,49.95,41329.0,43.7339,43.9271,43.6286,43.8569,41329.0
2016-02-09 10:10:00,49.88,49.89,49.67,49.71,13873.0,43.7954,43.8042,43.611,43.6461,13873.0
2016-02-09 10:15:00,49.68,49.78,49.38,49.78,16367.0,43.6198,43.7076,43.3564,43.7076,16367.0
2016-02-09 10:20:00,49.77,50.0,49.76,49.99,14898.0,43.6988,43.9008,43.69,43.892,14898.0
2016-02-09 10:25:00,49.89,50.0,49.79,49.99,19500.0,43.8042,43.9008,43.7164,43.892,19500.0
2016-02-09 10:30:00,49.95,49.95,49.58,49.66,5600.0,43.8569,43.8569,43.532,43.6022,5600.0
2016-02-09 10:35:00,49.67,49.69,49.54,49.69,10927.0,43.611,43.6286,43.4969,43.6286,10927.0
2016-02-09 10:40:00,49.65,49.65,49.1,49.15,4915.0,43.5935,43.5935,43.1106,43.1545,4915.0
2016-02-09 10:45:00,49.11,49.31,49.11,49.25,3995.0,43.1193,43.2949,43.1193,43.2423,3995.0
2016-02-09 10:50:00,49.2,49.2,48.93,48.95,7700.0,43.1984,43.1984,42.9613,42.9789,7700.0
2016-02-09 10:55:00,48.97,48.98,48.74,48.76,6600.0,42.9964,43.0052,42.7945,42.812,6600.0
2016-02-09 11:00:00,48.72,48.9,48.72,48.82,13426.0,42.7769,42.935,42.7769,42.8647,13426.0
2016-02-09 11:05:00,48.87,48.91,48.77,48.88,5855.0,42.9086,42.9437,42.8208,42.9174,5855.0
2016-02-09 11:10:00,48.88,49.13,48.88,49.07,4349.0,42.9174,43.1369,42.9174,43.0842,4349.0
2016-02-09 11:15:00,49.06,49.1,48.79,48.8,4700.0,43.0754,43.1106,42.8384,42.8472,4700.0
2016-02-09 11:20:00,48.8,49.05,48.71,49.01,16061.0,42.8472,43.0667,42.7681,43.0315,16061.0
2016-02-09 11:25:00,48.99,48.99,48.82,48.91,7429.0,43.014,43.014,42.8647,42.9437,7429.0
2016-02-09 11:30:00,48.88,48.91,48.66,48.69,8497.0,42.9174,42.9437,42.7242,42.7506,8497.0
2016-02-09 11:35:00,48.7,48.81,48.65,48.77,24485.0,42.7594,42.8559,42.7155,42.8208,24485.0
2016-02-09 11:40:00,48.78,48.92,48.78,48.84,4100.0,42.8296,42.9525,42.8296,42.8823,4100.0
2016-02-09 11:45:00,48.79,48.85,48.75,48.83,34584.0,42.8384,42.8911,42.8033,42.8735,34584.0
2016-02-09 11:50:00,48.81,48.98,48.77,48.79,31711.0,42.8559,43.0052,42.8208,42.8384,31711.0
2016-02-09 11:55:00,48.79,48.9,48.77,48.77,8322.0,42.8384,42.935,42.8208,42.8208,8322.0
2016-02-09 12:00:00,48.8,49.0,48.8,49.0,5650.0,42.8472,43.0228,42.8472,43.0228,5650.0
2016-02-09 12:05:00,48.92,49.14,48.91,49.14,3127.0,42.9525,43.1457,42.9437,43.1457,3127.0
2016-02-09 12:10:00,49.15,49.39,49.11,49.39,8700.0,43.1545,43.3652,43.1193,43.3652,8700.0
2016-02-09 12:15:00,49.34,49.36,49.2,49.2,2441.0,43.3213,43.3388,43.1984,43.1984,2441.0
2016-02-09 12:20:00,49.19,49.22,49.11,49.18,2406.0,43.1896,43.2159,43.1193,43.1808,2406.0
2016-02-09 12:25:00,49.17,49.35,49.17,49.31,2900.0,43.172,43.3301,43.172,43.2949,2900.0
2016-02-09 12:30:00,49.3,49.35,49.19,49.24,5800.0,43.2862,43.3301,43.1896,43.2335,5800.0
2016-02-09 12:35:00,49.23,49.32,49.23,49.24,5775.0,43.2247,43.3037,43.2247,43.2335,5775.0
2016-02-09 12:40:00,49.27,49.35,49.26,49.35,2801.0,43.2598,43.3301,43.251,43.3301,2801.0
2016-02-09 12:45:00,49.33,49.35,49.14,49.15,7312.0,43.3125,43.3301,43.1457,43.1545,7312.0
2016-02-09 12:50:00,49.13,49.31,49.13,49.29,5026.0,43.1369,43.2949,43.1369,43.2774,5026.0
2016-02-09 12:55:00,49.3,49.35,49.27,49.35,6766.0,43.2862,43.3301,43.2598,43.3301,6766.0
2016-02-09 13:00:00,49.33,49.38,49.12,49.28,4670.0,43.3125,43.3564,43.1281,43.2686,4670.0
2016-02-09 13:05:00,49.26,49.34,49.22,49.25,3762.0,43.251,43.3213,43.2159,43.2423,3762.0
2016-02-09 13:10:00,49.2,49.21,48.97,48.97,2100.0,43.1984,43.2071,42.9964,42.9964,2100.0
2016-02-09 13:15:00,48.99,49.01,48.83,48.91,5814.0,43.014,43.0315,42.8735,42.9437,5814.0
2016-02-09 13:20:00,48.88,49.11,48.83,48.99,2108.0,42.9174,43.1193,42.8735,43.014,2108.0
2016-02-09 13:25:00,48.99,49.06,48.99,48.99,2401.0,43.014,43.0754,43.014,43.014,2401.0
2016-02-09 13:30:00,49.0,49.14,49.0,49.05,3300.0,43.0228,43.1457,43.0228,43.0667,3300.0
2016-02-09 13:35:00,49.04,49.05,48.82,48.83,8920.0,43.0579,43.0667,42.8647,42.8735,8920.0
2016-02-09 13:40:00,48.87,48.88,48.78,48.81,11293.0,42.9086,42.9174,42.8296,42.8559,11293.0
2016-02-09 13:45:00,48.83,48.88,48.78,48.83,10246.0,42.8735,42.9174,42.8296,42.8735,10246.0
2016-02-09 13:50:00,48.82,48.87,48.79,48.86,5212.0,42.8647,42.9086,42.8384,42.8998,5212.0
2016-02-09 13:55:00,48.87,48.99,48.87,48.94,3161.0,42.9086,43.014,42.9086,42.9701,3161.0
2016-02-09 14:00:00,48.93,49.09,48.92,49.08,9522.0,42.9613,43.1018,42.9525,43.093,9522.0
2016-02-09 14:05:00,49.16,49.36,49.14,49.35,3261.0,43.1632,43.3388,43.1457,43.3301,3261.0
2016-02-09 14:10:00,49.35,49.39,49.28,49.28,6609.0,43.3301,43.3652,43.2686,43.2686,6609.0
2016-02-09 14:15:00,49.32,49.35,49.19,49.22,4322.0,43.3037,43.3301,43.1896,43.2159,4322.0
2016-02-09 14:20:00,49.19,49.28,49.13,49.13,10897.0,43.1896,43.2686,43.1369,43.1369,10897.0
2016-02-09 14:25:00,49.09,49.09,48.96,48.96,6405.0,43.1018,43.1018,42.9876,42.9876,6405.0
2016-02-09 14:30:00,48.98,49.0,48.87,48.97,11635.0,43.0052,43.0228,42.9086,42.9964,11635.0
2016-02-09 14:35:00,49.0,49.22,49.0,49.2,10955.0,43.0228,43.2159,43.0228,43.1984,10955.0
2016-02-09 14:40:00,49.24,49.41,49.19,49.41,8168.0,43.2335,43.3827,43.1896,43.3827,8168.0
2016-02-09 14:45:00,49.37,49.39,49.29,49.33,10140.0,43.3476,43.3652,43.2774,43.3125,10140.0
2016-02-09 14:50:00,49.34,49.49,49.31,49.49,9714.0,43.3213,43.453,43.2949,43.453,9714.0
2016-02-09 14:55:00,49.46,49.49,49.41,49.41,7857.0,43.4266,43.453,43.3827,43.3827,7857.0
2016-02-09 15:00:00,49.42,49.5,49.36,49.45,10571.0,43.3915,43.4618,43.3388,43.4179,10571.0
2016-02-09 15:05:00,49.47,49.85,49.44,49.75,9673.0,43.4354,43.7691,43.4091,43.6813,9673.0
2016-02-09 15:10:00,49.69,49.74,49.62,49.71,9703.0,43.6286,43.6725,43.5671,43.6461,9703.0
2016-02-09 15:15:00,49.72,49.84,49.66,49.75,13107.0,43.6549,43.7603,43.6022,43.6813,13107.0
2016-02-09 15:20:00,49.75,49.8,49.65,49.71,11981.0,43.6813,43.7252,43.5935,43.6461,11981.0
2016-02-09 15:25:00,49.74,49.76,49.53,49.62,7900.0,43.6725,43.69,43.4881,43.5671,7900.0
2016-02-09 15:30:00,49.64,49.74,49.59,49.63,8600.0,43.5847,43.6725,43.5408,43.5759,8600.0
2016-02-09 15:35:00,49.65,49.93,49.65,49.87,26250.0,43.5935,43.8393,43.5935,43.7866,26250.0
2016-02-09 15:40:00,49.86,49.86,49.61,49.71,13336.0,43.7778,43.7778,43.5583,43.6461,13336.0
2016-02-09 15:45:00,49.71,49.89,49.7,49.84,19456.0,43.6461,43.8042,43.6374,43.7603,19456.0
2016-02-09 15:50:00,49.83,49.93,49.78,49.93,25148.0,43.7515,43.8393,43.7076,43.8393,25148.0
2016-02-09 15:55:00,49.93,49.94,49.8,49.89,57387.0,43.8393,43.8481,43.7252,43.8042,57387.0
2016-02-10 09:30:00,50.6,50.71,50.24,50.48,23632.0,44.4276,44.5242,44.1115,44.3222,23632.0
2016-02-10 09:35:00,50.45,50.48,49.76,49.76,16838.0,44.2959,44.3222,43.69,43.69,16838.0
2016-02-10 09:40:00,49.71,50.01,49.56,49.77,37282.0,43.6461,43.9096,43.5144,43.6988,37282.0
2016-02-10 09:45:00,49.96,50.05,49.89,50.0,8217.0,43.8657,43.9447,43.8042,43.9008,8217.0
2016-02-10 09:50:00,50.0,50.07,49.94,50.07,6463.0,43.9008,43.9622,43.8481,43.9622,6463.0
2016-02-10 09:55:00,50.1,50.43,50.1,50.27,13834.0,43.9886,44.2783,43.9886,44.1378,13834.0
2016-02-10 10:00:00,50.29,50.45,50.21,50.23,12193.0,44.1554,44.2959,44.0852,44.1027,12193.0
2016-02-10 10:05:00,50.25,50.31,50.15,50.25,14000.0,44.1203,44.173,44.0325,44.1203,14000.0
2016-02-10 10:10:00,50.2,50.39,50.2,50.26,17277.0,44.0764,44.2432,44.0764,44.1291,17277.0
2016-02-10 10:15:00,50.22,50.33,50.18,50.33,14487.0,44.0939,44.1905,44.0588,44.1905,14487.0
2016-02-10 10:20:00,50.36,50.38,50.22,50.33,30684.0,44.2169,44.2344,44.0939,44.1905,30684.0
2016-02-10 10:25:00,50.32,50.38,50.25,50.25,8896.0,44.1817,44.2344,44.1203,44.1203,8896.0
2016-02-10 10:30:00,50.28,51.05,50.28,50.69,16771.0,44.1466,44.8227,44.1466,44.5066,16771.0
2016-02-10 10:35:00,50.67,50.71,50.16,50.16,9271.0,44.489,44.5242,44.0413,44.0413,9271.0
2016-02-10 10:40:00,50.16,50.25,50.0,50.21,15829.0,44.0413,44.1203,43.9008,44.0852,15829.0
2016-02-10 10:45:00,50.21,50.59,50.1,50.51,7769.0,44.0852,44.4188,43.9886,44.3486,7769.0
2016-02-10 10:50:00,50.59,50.62,50.15,50.19,13005.0,44.4188,44.4451,44.0325,44.0676,13005.0
2016-02-10 10:55:00,50.2,50.27,50.04,50.04,11734.0,44.0764,44.1378,43.9359,43.9359,11734.0
2016-02-10 11:00:00,50.07,50.27,49.97,50.19,13563.0,43.9622,44.1378,43.8744,44.0676,13563.0
2016-02-10 11:05:00,50.25,50.25,49.96,49.96,6950.0,44.1203,44.1203,43.8657,43.8657,6950.0
2016-02-10 11:10:00,50.01,50.06,49.92,49.92,9793.0,43.9096,43.9535,43.8305,43.8305,9793.0
2016-02-10 11:15:00,49.91,50.04,49.8,50.02,11734.0,43.8217,43.9359,43.7252,43.9183,11734.0
2016-02-10 11:20:00,50.06,50.21,49.94,50.11,14197.0,43.9535,44.0852,43.8481,43.9974,14197.0
2016-02-10 11:25:00,50.1,50.12,49.91,49.94,6736.0,43.9886,44.0061,43.8217,43.8481,6736.0
2016-02-10 11:30:00,49.95,50.07,49.92,49.93,5700.0,43.8569,43.9622,43.8305,43.8393,5700.0
2016-02-10 11:35:00,49.9,49.9,49.52,49.54,12079.0,43.813,43.813,43.4793,43.4969,12079.0
2016-02-10 11:40:00,49.48,49.61,49.41,49.61,3240.0,43.4442,43.5583,43.3827,43.5583,3240.0
2016-02-10 11:45:00,49.62,49.7,49.44,49.7,4500.0,43.5671,43.6374,43.4091,43.6374,4500.0
2016-02-10 11:50:00,49.68,49.76,49.64,49.69,3392.0,43.6198,43.69,43.5847,43.6286,3392.0
2016-02-10 11:55:00,49.77,50.08,49.77,49.99,9820.0,43.6988,43.971,43.6988,43.892,9820.0
2016-02-10 12:00:00,49.99,50.15,49.96,50.07,7600.0,43.892,44.0325,43.8657,43.9622,7600.0
2016-02-10 12:05:00,50.04,50.27,49.98,50.26,28723.0,43.9359,44.1378,43.8832,44.1291,28723.0
2016-02-10 12:10:00,50.26,50.26,49.94,49.98,2500.0,44.1291,44.1291,43.8481,43.8832,2500.0
2016-02-10 12:15:00,50.02,50.14,50.0,50.14,4298.0,43.9183,44.0237,43.9008,44.0237,4298.0
2016-02-10 12:20:00,50.14,50.27,50.03,50.1,10069.0,44.0237,44.1378,43.9271,43.9886,10069.0
2016-02-10 12:25:00,50.12,50.13,50.0,50.13,2167.0,44.0061,44.0149,43.9008,44.0149,2167.0
2016-02-10 12:30:00,50.16,50.19,50.04,50.09,2800.0,44.0413,44.0676,43.9359,43.9798,2800.0
2016-02-10 12:35:00,50.12,50.3,50.12,50.29,4325.0,44.0061,44.1642,44.0061,44.1554,4325.0
2016-02-10 12:40:00,50.32,50.34,50.29,50.33,3300.0,44.1817,44.1993,44.1554,44.1905,3300.0
2016-02-10 12:45:00,50.28,50.3,50.12,50.24,4100.0,44.1466,44.1642,44.0061,44.1115,4100.0
2016-02-10 12:50:00,50.25,50.31,50.21,50.29,6429.0,44.1203,44.173,44.0852,44.1554,6429.0
2016-02-10 12:55:00,50.27,50.45,50.16,50.37,7681.0,44.1378,44.2959,44.0413,44.2256,7681.0
2016-02-10 13:00:00,50.39,50.64,50.36,50.61,28810.0,44.2432,44.4627,44.2169,44.4364,28810.0
2016-02-10 13:05:00,50.61,50.64,50.5,50.54,5330.0,44.4364,44.4627,44.3398,44.3749,5330.0
2016-02-10 13:10:00,50.52,50.55,50.49,50.52,7650.0,44.3573,44.3837,44.331,44.3573,7650.0
2016-02-10 13:15:00,50.52,50.67,50.52,50.67,5812.0,44.3573,44.489,44.3573,44.489,5812.0
2016-02-10 13:20:00,50.7,50.74,50.67,50.67,5800.0,44.5154,44.5505,44.489,44.489,5800.0
2016-02-10 13:25:00,50.67,50.71,50.51,50.59,3878.0,44.489,44.5242,44.3486,44.4188,3878.0
2016-02-10 13:30:00,50.59,50.64,50.45,50.46,2967.0,44.4188,44.4627,44.2959,44.3047,2967.0
2016-02-10 13:35:00,50.47,50.51,50.42,50.49,3211.0,44.3134,44.3486,44.2695,44.331,3211.0
2016-02-10 13:40:00,50.47,50.55,50.43,50.55,1900.0,44.3134,44.3837,44.2783,44.3837,1900.0
2016-02-10 13:45:00,50.53,50.59,50.46,50.55,5000.0,44.3661,44.4188,44.3047,44.3837,5000.0
2016-02-10 13:50:00,50.55,50.55,50.44,50.5,4687.0,44.3837,44.3837,44.2871,44.3398,4687.0
2016-02-10 13:55:00,50.51,50.59,50.49,50.55,4739.0,44.3486,44.4188,44.331,44.3837,4739.0
2016-02-10 14:00:00,50.57,50.64,50.55,50.61,5860.0,44.4012,44.4627,44.3837,44.4364,5860.0
2016-02-10 14:05:00,50.61,50.74,50.61,50.72,30014.0,44.4364,44.5505,44.4364,44.5329,30014.0
2016-02-10 14:10:00,50.72,51.04,50.72,51.0,14550.0,44.5329,44.8139,44.5329,44.7788,14550.0
2016-02-10 14:15:00,51.04,51.05,50.93,50.98,11061.0,44.8139,44.8227,44.7173,44.7612,11061.0
2016-02-10 14:20:00,50.95,51.0,50.91,50.95,5500.0,44.7349,44.7788,44.6998,44.7349,5500.0
2016-02-10 14:25:00,50.94,50.94,50.73,50.87,8894.0,44.7261,44.7261,44.5417,44.6646,8894.0
2016-02-10 14:30:00,50.85,50.97,50.8,50.93,16563.0,44.6471,44.7524,44.6032,44.7173,16563.0
2016-02-10 14:35:00,50.93,50.93,50.8,50.8,3950.0,44.7173,44.7173,44.6032,44.6032,3950.0
2016-02-10 14:40:00,50.74,50.77,50.71,50.74,4912.0,44.5505,44.5768,44.5242,44.5505,4912.0
2016-02-10 14:45:00,50.74,50.75,50.62,50.66,5903.0,44.5505,44.5593,44.4451,44.4803,5903.0
2016-02-10 14:50:00,50.66,50.69,50.63,50.65,7109.0,44.4803,44.5066,44.4539,44.4715,7109.0
2016-02-10 14:55:00,50.62,50.81,50.62,50.72,5650.0,44.4451,44.612,44.4451,44.5329,5650.0
2016-02-10 15:00:00,50.75,50.76,50.7,50.76,18660.0,44.5593,44.5681,44.5154,44.5681,18660.0
2016-02-10 15:05:00,50.74,50.76,50.62,50.65,5066.0,44.5505,44.5681,44.4451,44.4715,5066.0
2016-02-10 15:10:00,50.66,50.69,50.42,50.45,3900.0,44.4803,44.5066,44.2695,44.2959,3900.0
2016-02-10 15:15:00,50.43,50.47,50.24,50.25,7300.0,44.2783,44.3134,44.1115,44.1203,7300.0
2016-02-10 15:20:00,50.25,50.3,50.2,50.27,8624.0,44.1203,44.1642,44.0764,44.1378,8624.0
2016-02-10 15:25:00,50.25,50.34,50.24,50.33,15100.0,44.1203,44.1993,44.1115,44.1905,15100.0
2016-02-10 15:30:00,50.33,50.46,50.32,50.42,11783.0,44.1905,44.3047,44.1817,44.2695,11783.0
2016-02-10 15:35:00,50.39,50.44,50.17,50.24,22922.0,44.2432,44.2871,44.05,44.1115,22922.0
2016-02-10 15:40:00,50.23,50.24,50.1,50.19,12750.0,44.1027,44.1115,43.9886,44.0676,12750.0
2016-02-10 15:45:00,50.16,50.24,50.07,50.21,35709.0,44.0413,44.1115,43.9622,44.0852,35709.0
2016-02-10 15:50:00,50.18,50.19,50.07,50.1,18071.0,44.0588,44.0676,43.9622,43.9886,18071.0
2016-02-10 15:55:00,50.09,50.18,50.06,50.09,47072.0,43.9798,44.0588,43.9535,43.9798,47072.0
2016-02-11 09:30:00,48.78,49.06,48.42,49.01,18563.0,42.8296,43.0754,42.5135,43.0315,18563.0
2016-02-11 09:35:00,48.93,48.97,48.59,48.91,23894.0,42.9613,42.9964,42.6628,42.9437,23894.0
2016-02-11 09:40:00,48.99,49.3,48.84,49.3,21668.0,43.014,43.2862,42.8823,43.2862,21668.0
2016-02-11 09:45:00,49.25,49.64,49.25,49.61,14445.0,43.2423,43.5847,43.2423,43.5583,14445.0
2016-02-11 09:50:00,49.67,50.03,49.67,49.99,6530.0,43.611,43.9271,43.611,43.892,6530.0
2016-02-11 09:55:00,49.95,50.46,49.85,50.23,7200.0,43.8569,44.3047,43.7691,44.1027,7200.0
2016-02-11 10:00:00,50.22,50.33,49.94,50.01,11271.0,44.0939,44.1905,43.8481,43.9096,11271.0
2016-02-11 10:05:00,50.05,50.21,49.88,49.88,4800.0,43.9447,44.0852,43.7954,43.7954,4800.0
2016-02-11 10:10:00,49.9,49.98,49.71,49.71,5800.0,43.813,43.8832,43.6461,43.6461,5800.0
2016-02-11 10:15:00,49.64,49.7,49.33,49.45,13999.0,43.5847,43.6374,43.3125,43.4179,13999.0
2016-02-11 10:20:00,49.43,49.53,49.1,49.33,12518.0,43.4003,43.4881,43.1106,43.3125,12518.0
2016-02-11 10:25:00,49.46,49.46,49.28,49.45,10453.0,43.4266,43.4266,43.2686,43.4179,10453.0
2016-02-11 10:30:00,49.42,49.42,49.08,49.3,19457.0,43.3915,43.3915,43.093,43.2862,19457.0
2016-02-11 10:35:00,49.32,49.32,49.04,49.04,5990.0,43.3037,43.3037,43.0579,43.0579,5990.0
2016-02-11 10:40:00,49.05,49.15,48.99,49.11,7300.0,43.0667,43.1545,43.014,43.1193,7300.0
2016-02-11 10:45:00,49.15,49.37,49.09,49.33,7400.0,43.1545,43.3476,43.1018,43.3125,7400.0
2016-02-11 10:50:00,49.28,49.31,49.16,49.19,8855.0,43.2686,43.2949,43.1632,43.1896,8855.0
2016-02-11 10:55:00,49.27,49.39,49.13,49.23,4800.0,43.2598,43.3652,43.1369,43.2247,4800.0
2016-02-11 11:00:00,49.24,49.43,49.24,49.29,4710.0,43.2335,43.4003,43.2335,43.2774,4710.0
2016-02-11 11:05:00,49.29,49.46,49.27,49.4,7313.0,43.2774,43.4266,43.2598,43.374,7313.0
2016-02-11 11:10:00,49.43,49.46,49.23,49.45,20070.0,43.4003,43.4266,43.2247,43.4179,20070.0
2016-02-11 11:15:00,49.45,49.55,49.4,49.52,5900.0,43.4179,43.5057,43.374,43.4793,5900.0
2016-02-11 11:20:00,49.52,49.58,49.26,49.35,13700.0,43.4793,43.532,43.251,43.3301,13700.0
2016-02-11 11:25:00,49.36,49.39,49.0,49.0,7700.0,43.3388,43.3652,43.0228,43.0228,7700.0
2016-02-11 11:30:00,49.02,49.11,48.86,48.86,7000.0,43.0403,43.1193,42.8998,42.8998,7000.0
2016-02-11 11:35:00,48.82,48.9,48.78,48.86,11231.0,42.8647,42.935,42.8296,42.8998,11231.0
2016-02-11 11:40:00,48.82,48.93,48.73,48.83,12233.0,42.8647,42.9613,42.7857,42.8735,12233.0
2016-02-11 11:45:00,48.87,48.89,48.54,48.57,13101.0,42.9086,42.9262,42.6189,42.6452,13101.0
2016-02-11 11:50:00,48.62,48.71,48.59,48.6,8700.0,42.6891,42.7681,42.6628,42.6715,8700.0
2016-02-11 11:55:00,48.63,48.69,48.57,48.64,18917.0,42.6979,42.7506,42.6452,42.7067,18917.0
2016-02-11 12:00:00,48.64,48.86,48.6,48.85,7702.0,42.7067,42.8998,42.6715,42.8911,7702.0
2016-02-11 12:05:00,48.87,49.18,48.87,49.18,4013.0,42.9086,43.1808,42.9086,43.1808,4013.0
2016-02-11 12:10:00,49.15,49.31,49.14,49.2,2900.0,43.1545,43.2949,43.1457,43.1984,2900.0
2016-02-11 12:15:00,49.18,49.22,49.03,49.14,4500.0,43.1808,43.2159,43.0491,43.1457,4500.0
2016-02-11 12:20:00,49.1,49.16,49.09,49.14,1900.0,43.1106,43.1632,43.1018,43.1457,1900.0
2016-02-11 12:25:00,49.13,49.21,49.07,49.12,4400.0,43.1369,43.2071,43.0842,43.1281,4400.0
2016-02-11 12:30:00,49.06,49.16,49.0,49.09,6568.0,43.0754,43.1632,43.0228,43.1018,6568.0
2016-02-11 12:35:00,49.14,49.18,48.99,49.01,5915.0,43.1457,43.1808,43.014,43.0315,5915.0
2016-02-11 12:40:00,49.0,49.22,48.89,49.16,11082.0,43.0228,43.2159,42.9262,43.1632,11082.0
2016-02-11 12:45:00,49.16,49.31,49.15,49.3,7504.0,43.1632,43.2949,43.1545,43.2862,7504.0
2016-02-11 12:50:00,49.37,49.58,49.37,49.58,3989.0,43.3476,43.532,43.3476,43.532,3989.0
2016-02-11 12:55:00,49.55,49.65,49.42,49.48,5000.0,43.5057,43.5935,43.3915,43.4442,5000.0
2016-02-11 13:00:00,49.46,49.54,49.3,49.31,4400.0,43.4266,43.4969,43.2862,43.2949,4400.0
2016-02-11 13:05:00,49.33,49.4,49.29,49.36,2186.0,43.3125,43.374,43.2774,43.3388,2186.0
2016-02-11 13:10:00,49.33,49.42,49.3,49.37,5325.0,43.3125,43.3915,43.2862,43.3476,5325.0
2016-02-11 13:15:00,49.32,49.4,49.3,49.4,3349.0,43.3037,43.374,43.2862,43.374,3349.0
2016-02-11 13:20:00,49.37,49.45,49.3,49.32,2820.0,43.3476,43.4179,43.2862,43.3037,2820.0
2016-02-11 13:25:00,49.36,49.36,49.21,49.21,1600.0,43.3388,43.3388,43.2071,43.2071,1600.0
2016-02-11 13:30:00,49.2,49.31,49.2,49.26,3250.0,43.1984,43.2949,43.1984,43.251,3250.0
2016-02-11 13:35:00,49.25,49.25,48.96,48.96,2905.0,43.2423,43.2423,42.9876,42.9876,2905.0
2016-02-11 13:40:00,48.94,49.03,48.93,49.03,4255.0,42.9701,43.0491,42.9613,43.0491,4255.0
2016-02-11 13:45:00,48.97,49.02,48.95,48.97,1172.0,42.9964,43.0403,42.9789,42.9964,1172.0
2016-02-11 13:50:00,48.96,48.97,48.92,48.92,1400.0,42.9876,42.9964,42.9525,42.9525,1400.0
2016-02-11 13:55:00,48.9,48.91,48.81,48.91,2720.0,42.935,42.9437,42.8559,42.9437,2720.0
2016-02-11 14:00:00,48.88,48.98,48.87,48.98,4502.0,42.9174,43.0052,42.9086,43.0052,4502.0
2016-02-11 14:05:00,48.93,49.05,48.89,49.03,2836.0,42.9613,43.0667,42.9262,43.0491,2836.0
2016-02-11 14:10:00,49.07,49.15,49.07,49.11,10140.0,43.0842,43.1545,43.0842,43.1193,10140.0
2016-02-11 14:15:00,49.15,49.22,49.15,49.2,21109.0,43.1545,43.2159,43.1545,43.1984,21109.0
2016-02-11 14:20:00,49.2,49.26,49.18,49.2,11394.0,43.1984,43.251,43.1808,43.1984,11394.0
2016-02-11 14:25:00,49.19,49.24,49.16,49.2,22027.0,43.1896,43.2335,43.1632,43.1984,22027.0
2016-02-11 14:30:00,49.18,49.24,49.14,49.19,37911.0,43.1808,43.2335,43.1457,43.1896,37911.0
2016-02-11 14:35:00,49.18,49.58,49.1,49.58,47944.0,43.1808,43.532,43.1106,43.532,47944.0
2016-02-11 14:40:00,49.57,49.86,49.47,49.82,12628.0,43.5232,43.7778,43.4354,43.7427,12628.0
2016-02-11 14:45:00,49.8,50.14,49.8,50.14,14372.0,43.7252,44.0237,43.7252,44.0237,14372.0
2016-02-11 14:50:00,50.13,50.42,50.13,50.38,16771.0,44.0149,44.2695,44.0149,44.2344,16771.0
2016-02-11 14:55:00,50.37,50.44,50.26,50.31,17700.0,44.2256,44.2871,44.1291,44.173,17700.0
2016-02-11 15:00:00,50.34,50.35,49.99,50.02,14653.0,44.1993,44.2081,43.892,43.9183,14653.0
2016-02-11 15:05:00,50.01,50.06,49.92,50.04,12523.0,43.9096,43.9535,43.8305,43.9359,12523.0
2016-02-11 15:10:00,50.03,50.19,50.02,50.09,10304.0,43.9271,44.0676,43.9183,43.9798,10304.0
2016-02-11 15:15:00,50.09,50.1,49.98,50.05,9439.0,43.9798,43.9886,43.8832,43.9447,9439.0
2016-02-11 15:20:00,50.04,50.15,49.96,49.96,11629.0,43.9359,44.0325,43.8657,43.8657,11629.0
2016-02-11 15:25:00,49.98,50.09,49.92,50.07,15770.0,43.8832,43.9798,43.8305,43.9622,15770.0
2016-02-11 15:30:00,50.07,50.2,50.05,50.17,49743.0,43.9622,44.0764,43.9447,44.05,49743.0
2016-02-11 15:35:00,50.18,50.83,50.18,50.73,44725.0,44.0588,44.6295,44.0588,44.5417,44725.0
2016-02-11 15:40:00,50.73,50.75,50.52,50.57,14012.0,44.5417,44.5593,44.3573,44.4012,14012.0
2016-02-11 15:45:00,50.56,50.58,50.38,50.4,25779.0,44.3925,44.41,44.2344,44.252,25779.0
2016-02-11 15:50:00,50.41,50.45,50.15,50.15,45304.0,44.2608,44.2959,44.0325,44.0325,45304.0
2016-02-11 15:55:00,50.2,50.21,50.05,50.09,56560.0,44.0764,44.0852,43.9447,43.9798,56560.0
2016-02-12 09:30:00,50.68,50.92,50.38,50.38,9078.0,44.4978,44.7085,44.2344,44.2344,9078.0
2016-02-12 09:35:00,50.4,50.69,50.39,50.53,3250.0,44.252,44.5066,44.2432,44.3661,3250.0
2016-02-12 09:40:00,50.49,50.49,50.04,50.05,2700.0,44.331,44.331,43.9359,43.9447,2700.0
2016-02-12 09:45:00,50.09,50.24,50.04,50.2,3899.0,43.9798,44.1115,43.9359,44.0764,3899.0
2016-02-12 09:50:00,50.19,50.49,50.19,50.48,6923.0,44.0676,44.331,44.0676,44.3222,6923.0
2016-02-12 09:55:00,50.52,50.53,50.38,50.47,4145.0,44.3573,44.3661,44.2344,44.3134,4145.0
2016-02-12 10:00:00,50.44,50.44,50.17,50.3,14104.0,44.2871,44.2871,44.05,44.1642,14104.0
2016-02-12 10:05:00,50.34,50.36,50.08,50.31,5500.0,44.1993,44.2169,43.971,44.173,5500.0
2016-02-12 10:10:00,50.33,50.6,50.33,50.6,7869.0,44.1905,44.4276,44.1905,44.4276,7869.0
2016-02-12 10:15:00,50.56,50.87,50.48,50.87,5828.0,44.3925,44.6646,44.3222,44.6646,5828.0
2016-02-12 10:20:00,50.87,50.89,50.7,50.7,6651.0,44.6646,44.6822,44.5154,44.5154,6651.0
2016-02-12 10:25:00,50.73,50.78,50.61,50.64,11635.0,44.5417,44.5856,44.4364,44.4627,11635.0
2016-02-12 10:30:00,50.71,51.0,50.68,50.94,16744.0,44.5242,44.7788,44.4978,44.7261,16744.0
2016-02-12 10:35:00,51.0,51.17,50.94,51.17,11786.0,44.7788,44.928,44.7261,44.928,11786.0
2016-02-12 10:40:00,51.17,51.26,51.1,51.16,19310.0,44.928,45.0071,44.8666,44.9193,19310.0
2016-02-12 10:45:00,51.15,51.28,51.07,51.23,9244.0,44.9105,45.0246,44.8402,44.9807,9244.0
2016-02-12 10:50:00,51.26,51.36,51.2,51.2,5900.0,45.0071,45.0949,44.9544,44.9544,5900.0
2016-02-12 10:55:00,51.24,51.24,50.95,50.96,7495.0,44.9895,44.9895,44.7349,44.7437,7495.0
2016-02-12 11:00:00,51.03,51.1,50.93,51.05,7890.0,44.8051,44.8666,44.7173,44.8227,7890.0
2016-02-12 11:05:00,51.07,51.38,51.07,51.34,5820.0,44.8402,45.1124,44.8402,45.0773,5820.0
2016-02-12 11:10:00,51.34,51.62,51.28,51.56,7537.0,45.0773,45.3232,45.0246,45.2705,7537.0
2016-02-12 11:15:00,51.59,51.65,51.46,51.5,10575.0,45.2968,45.3495,45.1827,45.2178,10575.0
2016-02-12 11:20:00,51.53,51.79,51.53,51.79,9285.0,45.2441,45.4724,45.2441,45.4724,9285.0
2016-02-12 11:25:00,51.83,51.95,51.76,51.95,4500.0,45.5075,45.6129,45.4461,45.6129,4500.0
2016-02-12 11:30:00,51.95,52.02,51.87,51.97,5228.0,45.6129,45.6744,45.5427,45.6305,5228.0
2016-02-12 11:35:00,51.98,51.99,51.81,51.87,14000.0,45.6392,45.648,45.49,45.5427,14000.0
2016-02-12 11:40:00,51.88,51.91,51.53,51.53,17100.0,45.5514,45.5778,45.2441,45.2441,17100.0
2016-02-12 11:45:00,51.59,51.67,51.55,51.55,21188.0,45.2968,45.3671,45.2617,45.2617,21188.0
2016-02-12 11:50:00,51.55,51.57,51.45,51.47,9115.0,45.2617,45.2793,45.1739,45.1915,9115.0
2016-02-12 11:55:00,51.47,51.57,51.41,51.55,7215.0,45.1915,45.2793,45.1388,45.2617,7215.0
2016-02-12 12:00:00,51.58,51.69,51.58,51.68,8021.0,45.288,45.3846,45.288,45.3758,8021.0
2016-02-12 12:05:00,51.7,51.79,51.66,51.69,18764.0,45.3934,45.4724,45.3583,45.3846,18764.0
2016-02-12 12:10:00,51.67,51.93,51.61,51.85,8451.0,45.3671,45.5953,45.3144,45.5251,8451.0
2016-02-12 12:15:00,51.82,51.82,51.65,51.74,5141.0,45.4988,45.4988,45.3495,45.4285,5141.0
2016-02-12 12:20:00,51.77,51.92,51.75,51.75,3212.0,45.4549,45.5866,45.4373,45.4373,3212.0
2016-02-12 12:25:00,51.77,51.95,51.77,51.95,4829.0,45.4549,45.6129,45.4549,45.6129,4829.0
2016-02-12 12:30:00,51.91,51.94,51.87,51.94,3618.0,45.5778,45.6041,45.5427,45.6041,3618.0
2016-02-12 12:35:00,51.91,51.91,51.85,51.88,4774.0,45.5778,45.5778,45.5251,45.5514,4774.0
2016-02-12 12:40:00,51.9,51.9,51.78,51.8,13232.0,45.569,45.569,45.4636,45.4812,13232.0
2016-02-12 12:45:00,51.83,51.83,51.73,51.81,2400.0,45.5075,45.5075,45.4197,45.49,2400.0
2016-02-12 12:50:00,51.81,51.84,51.73,51.82,10895.0,45.49,45.5163,45.4197,45.4988,10895.0
2016-02-12 12:55:00,51.83,51.84,51.74,51.74,7700.0,45.5075,45.5163,45.4285,45.4285,7700.0
2016-02-12 13:00:00,51.71,51.84,51.71,51.79,15495.0,45.4022,45.5163,45.4022,45.4724,15495.0
2016-02-12 13:05:00,51.82,51.85,51.66,51.66,5100.0,45.4988,45.5251,45.3583,45.3583,5100.0
2016-02-12 13:10:00,51.68,51.73,51.6,51.64,5301.0,45.3758,45.4197,45.3056,45.3407,5301.0
2016-02-12 13:15:00,51.68,51.72,51.62,51.64,3200.0,45.3758,45.411,45.3232,45.3407,3200.0
2016-02-12 13:20:00,51.62,51.64,51.47,51.51,5900.0,45.3232,45.3407,45.1915,45.2266,5900.0
2016-02-12 13:25:00,51.52,51.62,51.46,51.6,8600.0,45.2354,45.3232,45.1827,45.3056,8600.0
2016-02-12 13:30:00,51.59,51.62,51.51,51.55,8327.0,45.2968,45.3232,45.2266,45.2617,8327.0
2016-02-12 13:35:00,51.6,51.6,51.51,51.55,9531.0,45.3056,45.3056,45.2266,45.2617,9531.0
2016-02-12 13:40:00,51.51,51.56,51.48,51.55,5240.0,45.2266,45.2705,45.2002,45.2617,5240.0
2016-02-12 13:45:00,51.54,51.59,51.51,51.53,7400.0,45.2529,45.2968,45.2266,45.2441,7400.0
2016-02-12 13:50:00,51.55,51.56,51.47,51.56,4258.0,45.2617,45.2705,45.1915,45.2705,4258.0
2016-02-12 13:55:00,51.56,51.62,51.49,51.55,5201.0,45.2705,45.3232,45.209,45.2617,5201.0
2016-02-12 14:00:00,51.55,51.57,51.5,51.57,47438.0,45.2617,45.2793,45.2178,45.2793,47438.0
2016-02-12 14:05:00,51.58,51.58,51.5,51.54,18827.0,45.288,45.288,45.2178,45.2529,18827.0
2016-02-12 14:10:00,51.53,51.55,51.44,51.46,12341.0,45.2441,45.2617,45.1651,45.1827,12341.0
2016-02-12 14:15:00,51.43,51.48,51.4,51.4,7067.0,45.1563,45.2002,45.13,45.13,7067.0
2016-02-12 14:20:00,51.41,51.43,51.34,51.38,8515.0,45.1388,45.1563,45.0773,45.1124,8515.0
2016-02-12 14:25:00,51.38,51.49,51.35,51.49,11150.0,45.1124,45.209,45.0861,45.209,11150.0
2016-02-12 14:30:00,51.44,51.5,51.4,51.49,7919.0,45.1651,45.2178,45.13,45.209,7919.0
2016-02-12 14:35:00,51.49,51.54,51.47,51.5,14000.0,45.209,45.2529,45.1915,45.2178,14000.0
2016-02-12 14:40:00,51.51,51.51,51.47,51.51,8027.0,45.2266,45.2266,45.1915,45.2266,8027.0
2016-02-12 14:45:00,51.5,51.53,51.47,51.51,9815.0,45.2178,45.2441,45.1915,45.2266,9815.0
2016-02-12 14:50:00,51.52,51.52,51.47,51.51,17358.0,45.2354,45.2354,45.1915,45.2266,17358.0
2016-02-12 14:55:00,51.51,51.55,51.48,51.55,5500.0,45.2266,45.2617,45.2002,45.2617,5500.0
2016-02-12 15:00:00,51.55,51.58,51.52,51.58,8278.0,45.2617,45.288,45.2354,45.288,8278.0
2016-02-12 15:05:00,51.6,51.67,51.57,51.63,37465.0,45.3056,45.3671,45.2793,45.3319,37465.0
2016-02-12 15:10:00,51.62,51.67,51.61,51.66,10862.0,45.3232,45.3671,45.3144,45.3583,10862.0
2016-02-12 15:15:00,51.67,51.82,51.67,51.8,8750.0,45.3671,45.4988,45.3671,45.4812,8750.0
2016-02-12 15:20:00,51.81,51.82,51.71,51.71,8006.0,45.49,45.4988,45.4022,45.4022,8006.0
2016-02-12 15:25:00,51.72,51.72,51.64,51.68,17560.0,45.411,45.411,45.3407,45.3758,17560.0
2016-02-12 15:30:00,51.67,51.69,51.55,51.55,11874.0,45.3671,45.3846,45.2617,45.2617,11874.0
2016-02-12 15:35:00,51.55,51.56,51.46,51.46,30055.0,45.2617,45.2705,45.1827,45.1827,30055.0
2016-02-12 15:40:00,51.46,51.51,51.39,51.49,18536.0,45.1827,45.2266,45.1212,45.209,18536.0
2016-02-12 15:45:00,51.51,51.63,51.51,51.59,21919.0,45.2266,45.3319,45.2266,45.2968,21919.0
2016-02-12 15:50:00,51.61,51.62,51.51,51.51,43201.0,45.3144,45.3232,45.2266,45.2266,43201.0
2016-02-12 15:55:00,51.52,51.52,51.36,51.36,160751.0,45.2354,45.2354,45.0949,45.0949,160751.0
2016-02-16 09:30:00,52.19,52.62,52.19,52.25,29928.0,45.8236,46.2012,45.8236,45.8763,29928.0
2016-02-16 09:35:00,52.31,52.37,52.06,52.12,63623.0,45.929,45.9817,45.7095,45.7622,63623.0
2016-02-16 09:40:00,52.13,52.15,51.9,51.9,49874.0,45.7709,45.7885,45.569,45.569,49874.0
2016-02-16 09:45:00,51.95,51.95,51.4,51.48,16330.0,45.6129,45.6129,45.13,45.2002,16330.0
2016-02-16 09:50:00,51.48,51.5,51.19,51.32,26934.0,45.2002,45.2178,44.9456,45.0598,26934.0
2016-02-16 09:55:00,51.32,51.56,51.32,51.47,23657.0,45.0598,45.2705,45.0598,45.1915,23657.0
2016-02-16 10:00:00,51.46,51.5,51.22,51.24,33136.0,45.1827,45.2178,44.9719,44.9895,33136.0
2016-02-16 10:05:00,51.23,51.35,51.05,51.3,18020.0,44.9807,45.0861,44.8227,45.0422,18020.0
2016-02-16 10:10:00,51.3,51.87,51.28,51.84,12436.0,45.0422,45.5427,45.0246,45.5163,12436.0
2016-02-16 10:15:00,51.84,51.86,51.53,51.53,24272.0,45.5163,45.5339,45.2441,45.2441,24272.0
2016-02-16 10:20:00,51.57,52.0,51.54,51.97,49396.0,45.2793,45.6568,45.2529,45.6305,49396.0
2016-02-16 10:25:00,51.96,52.0,51.89,51.93,28138.0,45.6217,45.6568,45.5602,45.5953,28138.0
2016-02-16 10:30:00,51.96,52.07,51.81,51.94,32032.0,45.6217,45.7183,45.49,45.6041,32032.0
2016-02-16 10:35:00,51.94,52.09,51.79,52.07,44479.0,45.6041,45.7358,45.4724,45.7183,44479.0
2016-02-16 10:40:00,52.03,52.11,51.97,52.0,42046.0,45.6831,45.7534,45.6305,45.6568,42046.0
2016-02-16 10:45:00,52.01,52.08,51.86,51.86,18531.0,45.6656,45.727,45.5339,45.5339,18531.0
2016-02-16 10:50:00,51.81,52.11,51.81,51.95,43901.0,45.49,45.7534,45.49,45.6129,43901.0
2016-02-16 10:55:00,51.87,51.87,51.73,51.82,10461.0,45.5427,45.5427,45.4197,45.4988,10461.0
2016-02-16 11:00:00,51.83,51.92,51.7,51.73,9800.0,45.5075,45.5866,45.3934,45.4197,9800.0
2016-02-16 11:05:00,51.71,51.71,51.36,51.42,13700.0,45.4022,45.4022,45.0949,45.1476,13700.0
2016-02-16 11:10:00,51.47,51.47,51.25,51.35,8998.0,45.1915,45.1915,44.9983,45.0861,8998.0
2016-02-16 11:15:00,51.35,51.58,51.27,51.51,9900.0,45.0861,45.288,45.0159,45.2266,9900.0
2016-02-16 11:20:00,51.51,51.7,51.47,51.47,6574.0,45.2266,45.3934,45.1915,45.1915,6574.0
2016-02-16 11:25:00,51.53,51.7,51.42,51.58,16298.0,45.2441,45.3934,45.1476,45.288,16298.0
2016-02-16 11:30:00,51.59,51.81,51.55,51.77,12100.0,45.2968,45.49,45.2617,45.4549,12100.0
2016-02-16 11:35:00,51.75,51.87,51.75,51.76,7701.0,45.4373,45.5427,45.4373,45.4461,7701.0
2016-02-16 11:40:00,51.8,51.82,51.68,51.74,7042.0,45.4812,45.4988,45.3758,45.4285,7042.0
2016-02-16 11:45:00,51.75,51.91,51.75,51.91,6126.0,45.4373,45.5778,45.4373,45.5778,6126.0
2016-02-16 11:50:00,51.92,52.19,51.81,52.14,13443.0,45.5866,45.8236,45.49,45.7797,13443.0
2016-02-16 11:55:00,52.11,52.43,52.11,52.37,8299.0,45.7534,46.0343,45.7534,45.9817,8299.0
2016-02-16 12:00:00,52.32,52.35,52.14,52.14,16756.0,45.9378,45.9641,45.7797,45.7797,16756.0
2016-02-16 12:05:00,52.14,52.14,51.99,51.99,4320.0,45.7797,45.7797,45.648,45.648,4320.0
2016-02-16 12:10:00,52.0,52.12,51.99,52.1,8555.0,45.6568,45.7622,45.648,45.7446,8555.0
2016-02-16 12:15:00,52.11,52.13,51.99,52.05,11398.0,45.7534,45.7709,45.648,45.7007,11398.0
2016-02-16 12:20:00,52.04,52.05,51.98,51.98,7151.0,45.6919,45.7007,45.6392,45.6392,7151.0
2016-02-16 12:25:00,51.97,52.04,51.96,52.03,6510.0,45.6305,45.6919,45.6217,45.6831,6510.0
2016-02-16 12:30:00,52.03,52.05,51.96,51.96,5465.0,45.6831,45.7007,45.6217,45.6217,5465.0
2016-02-16 12:35:00,51.97,52.05,51.97,52.03,4700.0,45.6305,45.7007,45.6305,45.6831,4700.0
2016-02-16 12:40:00,52.02,52.03,51.87,51.9,6653.0,45.6744,45.6831,45.5427,45.569,6653.0
2016-02-16 12:45:00,51.9,52.04,51.9,52.01,4722.0,45.569,45.6919,45.569,45.6656,4722.0
2016-02-16 12:50:00,52.0,52.14,51.96,52.13,22373.0,45.6568,45.7797,45.6217,45.7709,22373.0
2016-02-16 12:55:00,52.14,52.21,52.09,52.19,11877.0,45.7797,45.8412,45.7358,45.8236,11877.0
2016-02-16 13:00:00,52.21,52.3,52.14,52.25,10882.0,45.8412,45.9202,45.7797,45.8763,10882.0
2016-02-16 13:05:00,52.3,52.35,52.29,52.32,4800.0,45.9202,45.9641,45.9114,45.9378,4800.0
2016-02-16 13:10:00,52.34,52.41,52.27,52.28,7100.0,45.9553,46.0168,45.8939,45.9026,7100.0
2016-02-16 13:15:00,52.3,52.41,52.28,52.37,4597.0,45.9202,46.0168,45.9026,45.9817,4597.0
2016-02-16 13:20:00,52.39,52.41,52.31,52.35,33251.0,45.9992,46.0168,45.929,45.9641,33251.0
2016-02-16 13:25:00,52.35,52.36,52.25,52.28,8405.0,45.9641,45.9729,45.8763,45.9026,8405.0
2016-02-16 13:30:00,52.29,52.29,52.22,52.29,3546.0,45.9114,45.9114,45.85,45.9114,3546.0
2016-02-16 13:35:00,52.3,52.35,52.2,52.2,23477.0,45.9202,45.9641,45.8324,45.8324,23477.0
2016-02-16 13:40:00,52.25,52.3,52.2,52.22,4900.0,45.8763,45.9202,45.8324,45.85,4900.0
2016-02-16 13:45:00,52.21,52.21,52.19,52.2,1787.0,45.8412,45.8412,45.8236,45.8324,1787.0
2016-02-16 13:50:00,52.23,52.26,52.21,52.21,14689.0,45.8587,45.8851,45.8412,45.8412,14689.0
2016-02-16 13:55:00,52.22,52.24,52.19,52.2,6548.0,45.85,45.8675,45.8236,45.8324,6548.0
2016-02-16 14:00:00,52.2,52.21,52.06,52.09,15808.0,45.8324,45.8412,45.7095,45.7358,15808.0
2016-02-16 14:05:00,52.06,52.23,52.05,52.19,10348.0,45.7095,45.8587,45.7007,45.8236,10348.0
2016-02-16 14:10:00,52.19,52.23,52.17,52.21,5550.0,45.8236,45.8587,45.8061,45.8412,5550.0
2016-02-16 14:15:00,52.24,52.32,52.24,52.29,2401.0,45.8675,45.9378,45.8675,45.9114,2401.0
2016-02-16 14:20:00,52.29,52.34,52.27,52.33,4781.0,45.9114,45.9553,45.8939,45.9465,4781.0
2016-02-16 14:25:00,52.32,52.4,52.32,52.4,19056.0,45.9378,46.008,45.9378,46.008,19056.0
2016-02-16 14:30:00,52.4,52.4,52.3,52.3,6071.0,46.008,46.008,45.9202,45.9202,6071.0
2016-02-16 14:35:00,52.28,52.32,52.26,52.26,2600.0,45.9026,45.9378,45.8851,45.8851,2600.0
2016-02-16 14:40:00,52.3,52.34,52.14,52.26,33843.0,45.9202,45.9553,45.7797,45.8851,33843.0
2016-02-16 14:45:00,52.27,52.28,52.15,52.16,8210.0,45.8939,45.9026,45.7885,45.7973,8210.0
2016-02-16 14:50:00,52.16,52.28,52.16,52.22,8530.0,45.7973,45.9026,45.7973,45.85,8530.0
2016-02-16 14:55:00,52.22,52.3,52.22,52.26,8925.0,45.85,45.9202,45.85,45.8851,8925.0
2016-02-16 15:00:00,52.27,52.27,52.17,52.2,5703.0,45.8939,45.8939,45.8061,45.8324,5703.0
2016-02-16 15:05:00,52.2,52.21,52.11,52.14,10300.0,45.8324,45.8412,45.7534,45.7797,10300.0
2016-02-16 15:10:00,52.14,52.15,52.04,52.11,17525.0,45.7797,45.7885,45.6919,45.7534,17525.0
2016-02-16 15:15:00,52.12,52.26,52.12,52.25,13128.0,45.7622,45.8851,45.7622,45.8763,13128.0
2016-02-16 15:20:00,52.26,52.3,52.22,52.28,13698.0,45.8851,45.9202,45.85,45.9026,13698.0
2016-02-16 15:25:00,52.28,52.43,52.28,52.41,32724.0,45.9026,46.0343,45.9026,46.0168,32724.0
2016-02-16 15:30:00,52.41,52.41,52.25,52.29,25390.0,46.0168,46.0168,45.8763,45.9114,25390.0
2016-02-16 15:35:00,52.3,52.32,52.23,52.23,21873.0,45.9202,45.9378,45.8587,45.8587,21873.0
2016-02-16 15:40:00,52.25,52.27,52.21,52.21,41606.0,45.8763,45.8939,45.8412,45.8412,41606.0
2016-02-16 15:45:00,52.21,52.28,52.21,52.27,39399.0,45.8412,45.9026,45.8412,45.8939,39399.0
2016-02-16 15:50:00,52.28,52.35,52.27,52.29,64091.0,45.9026,45.9641,45.8939,45.9114,64091.0
2016-02-16 15:55:00,52.28,52.36,52.27,52.3,87308.0,45.9026,45.9729,45.8939,45.9202,87308.0
2016-02-17 09:30:00,52.94,53.21,52.92,52.95,17595.0,46.4821,46.7192,46.4646,46.4909,17595.0
2016-02-17 09:35:00,52.99,53.5,52.96,53.47,35064.0,46.526,46.9738,46.4997,46.9475,35064.0
2016-02-17 09:40:00,53.46,53.97,53.45,53.9,36804.0,46.9387,47.3865,46.9299,47.325,36804.0
2016-02-17 09:45:00,53.81,53.89,53.55,53.62,17704.0,47.246,47.3163,47.0177,47.0792,17704.0
2016-02-17 09:50:00,53.62,53.63,53.15,53.54,17862.0,47.0792,47.088,46.6665,47.0089,17862.0
2016-02-17 09:55:00,53.53,53.84,53.48,53.51,30976.0,47.0002,47.2724,46.9563,46.9826,30976.0
2016-02-17 10:00:00,53.45,53.59,53.3,53.49,10100.0,46.9299,47.0528,46.7982,46.965,10100.0
2016-02-17 10:05:00,53.52,53.63,53.42,53.42,26921.0,46.9914,47.088,46.9036,46.9036,26921.0
2016-02-17 10:10:00,53.4,53.69,53.4,53.63,29074.0,46.886,47.1406,46.886,47.088,29074.0
2016-02-17 10:15:00,53.66,53.74,53.62,53.7,14906.0,47.1143,47.1845,47.0792,47.1494,14906.0
2016-02-17 10:20:00,53.69,53.81,53.55,53.72,22861.0,47.1406,47.246,47.0177,47.167,22861.0
2016-02-17 10:25:00,53.75,53.83,53.67,53.78,24783.0,47.1933,47.2636,47.1231,47.2197,24783.0
2016-02-17 10:30:00,53.79,53.88,53.65,53.78,26050.0,47.2284,47.3075,47.1055,47.2197,26050.0
2016-02-17 10:35:00,53.8,53.85,53.7,53.81,10550.0,47.2372,47.2811,47.1494,47.246,10550.0
2016-02-17 10:40:00,53.83,54.04,53.81,54.04,23674.0,47.2636,47.448,47.246,47.448,23674.0
2016-02-17 10:45:00,54.04,54.04,53.83,53.94,16819.0,47.448,47.448,47.2636,47.3602,16819.0
2016-02-17 10:50:00,53.95,54.01,53.91,53.93,13400.0,47.3689,47.4216,47.3338,47.3514,13400.0
2016-02-17 10:55:00,53.96,54.02,53.89,53.89,12592.0,47.3777,47.4304,47.3163,47.3163,12592.0
2016-02-17 11:00:00,53.88,54.14,53.85,54.14,22750.0,47.3075,47.5358,47.2811,47.5358,22750.0
2016-02-17 11:05:00,54.15,54.21,54.06,54.12,15433.0,47.5445,47.5972,47.4655,47.5182,15433.0
2016-02-17 11:10:00,54.12,54.14,54.0,54.0,8974.0,47.5182,47.5358,47.4128,47.4128,8974.0
2016-02-17 11:15:00,54.0,54.05,53.98,54.03,31123.0,47.4128,47.4567,47.3953,47.4392,31123.0
2016-02-17 11:20:00,54.04,54.13,53.94,54.13,11965.0,47.448,47.527,47.3602,47.527,11965.0
2016-02-17 11:25:00,54.18,54.2,54.09,54.09,8703.0,47.5709,47.5884,47.4919,47.4919,8703.0
2016-02-17 11:30:00,54.1,54.25,54.07,54.2,14476.0,47.5006,47.6323,47.4743,47.5884,14476.0
2016-02-17 11:35:00,54.21,54.21,53.92,53.99,14470.0,47.5972,47.5972,47.3426,47.4041,14470.0
2016-02-17 11:40:00,53.98,54.02,53.88,53.88,12068.0,47.3953,47.4304,47.3075,47.3075,12068.0
2016-02-17 11:45:00,53.82,53.86,53.75,53.8,12541.0,47.2548,47.2899,47.1933,47.2372,12541.0
2016-02-17 11:50:00,53.82,53.97,53.82,53.89,7590.0,47.2548,47.3865,47.2548,47.3163,7590.0
2016-02-17 11:55:00,53.9,54.17,53.89,54.15,89307.0,47.325,47.5621,47.3163,47.5445,89307.0
2016-02-17 12:00:00,54.15,54.16,53.8,54.0,114155.0,47.5445,47.5533,47.2372,47.4128,114155.0
2016-02-17 12:05:00,54.0,54.09,53.86,53.89,31150.0,47.4128,47.4919,47.2899,47.3163,31150.0
2016-02-17 12:10:00,53.85,53.87,53.76,53.79,10512.0,47.2811,47.2987,47.2021,47.2284,10512.0
2016-02-17 12:15:00,53.77,53.86,53.76,53.81,9200.0,47.2109,47.2899,47.2021,47.246,9200.0
2016-02-17 12:20:00,53.82,53.84,53.71,53.76,9200.0,47.2548,47.2724,47.1582,47.2021,9200.0
2016-02-17 12:25:00,53.76,53.87,53.74,53.82,8811.0,47.2021,47.2987,47.1845,47.2548,8811.0
2016-02-17 12:30:00,53.83,53.9,53.75,53.76,11500.0,47.2636,47.325,47.1933,47.2021,11500.0
2016-02-17 12:35:00,53.79,53.84,53.72,53.74,7050.0,47.2284,47.2724,47.167,47.1845,7050.0
2016-02-17 12:40:00,53.76,53.79,53.5,53.57,9098.0,47.2021,47.2284,46.9738,47.0353,9098.0
2016-02-17 12:45:00,53.57,53.59,53.38,53.38,11341.0,47.0353,47.0528,46.8685,46.8685,11341.0
2016-02-17 12:50:00,53.39,53.44,53.3,53.38,13247.0,46.8772,46.9211,46.7982,46.8685,13247.0
2016-02-17 12:55:00,53.38,53.42,53.32,53.34,9837.0,46.8685,46.9036,46.8158,46.8333,9837.0
2016-02-17 13:00:00,53.32,53.36,53.18,53.2,12980.0,46.8158,46.8509,46.6929,46.7104,12980.0
2016-02-17 13:05:00,53.18,53.32,53.18,53.24,12079.0,46.6929,46.8158,46.6929,46.7455,12079.0
2016-02-17 13:10:00,53.22,53.37,53.22,53.35,18400.0,46.728,46.8597,46.728,46.8421,18400.0
2016-02-17 13:15:00,53.33,53.35,53.28,53.28,6436.0,46.8246,46.8421,46.7807,46.7807,6436.0
2016-02-17 13:20:00,53.28,53.36,53.26,53.26,5900.0,46.7807,46.8509,46.7631,46.7631,5900.0
2016-02-17 13:25:00,53.29,53.36,53.22,53.36,7174.0,46.7894,46.8509,46.728,46.8509,7174.0
2016-02-17 13:30:00,53.35,53.39,53.24,53.26,6379.0,46.8421,46.8772,46.7455,46.7631,6379.0
2016-02-17 13:35:00,53.24,53.26,53.08,53.11,7565.0,46.7455,46.7631,46.6051,46.6314,7565.0
2016-02-17 13:40:00,53.13,53.27,53.08,53.24,9000.0,46.649,46.7719,46.6051,46.7455,9000.0
2016-02-17 13:45:00,53.24,53.28,53.17,53.21,5500.0,46.7455,46.7807,46.6841,46.7192,5500.0
2016-02-17 13:50:00,53.16,53.25,53.13,53.18,6839.0,46.6753,46.7543,46.649,46.6929,6839.0
2016-02-17 13:55:00,53.14,53.19,53.08,53.08,8600.0,46.6577,46.7016,46.6051,46.6051,8600.0
2016-02-17 14:00:00,53.1,53.2,53.05,53.16,9225.0,46.6226,46.7104,46.5787,46.6753,9225.0
2016-02-17 14:05:00,53.14,53.32,53.11,53.26,16211.0,46.6577,46.8158,46.6314,46.7631,16211.0
2016-02-17 14:10:00,53.25,53.28,53.11,53.16,9050.0,46.7543,46.7807,46.6314,46.6753,9050.0
2016-02-17 14:15:00,53.16,53.26,53.12,53.15,15382.0,46.6753,46.7631,46.6402,46.6665,15382.0
2016-02-17 14:20:00,53.17,53.23,53.12,53.13,9800.0,46.6841,46.7368,46.6402,46.649,9800.0
2016-02-17 14:25:00,53.14,53.18,53.1,53.1,5418.0,46.6577,46.6929,46.6226,46.6226,5418.0
2016-02-17 14:30:00,53.1,53.29,53.1,53.24,9046.0,46.6226,46.7894,46.6226,46.7455,9046.0
2016-02-17 14:35:00,53.24,53.3,53.09,53.09,15300.0,46.7455,46.7982,46.6138,46.6138,15300.0
2016-02-17 14:40:00,53.09,53.18,53.09,53.14,12550.0,46.6138,46.6929,46.6138,46.6577,12550.0
2016-02-17 14:45:00,53.1,53.17,53.08,53.09,8500.0,46.6226,46.6841,46.6051,46.6138,8500.0
2016-02-17 14:50:00,53.06,53.16,53.03,53.03,11930.0,46.5875,46.6753,46.5612,46.5612,11930.0
2016-02-17 14:55:00,53.03,53.08,52.93,52.98,9278.0,46.5612,46.6051,46.4734,46.5173,9278.0
2016-02-17 15:00:00,53.0,53.03,52.85,52.9,26635.0,46.5348,46.5612,46.4031,46.447,26635.0
2016-02-17 15:05:00,52.91,52.96,52.84,52.89,22437.0,46.4558,46.4997,46.3943,46.4382,22437.0
2016-02-17 15:10:00,52.9,52.91,52.85,52.89,21416.0,46.447,46.4558,46.4031,46.4382,21416.0
2016-02-17 15:15:00,52.89,52.94,52.87,52.89,18199.0,46.4382,46.4821,46.4207,46.4382,18199.0
2016-02-17 15:20:00,52.9,52.92,52.8,52.8,21556.0,46.447,46.4646,46.3592,46.3592,21556.0
2016-02-17 15:25:00,52.79,52.82,52.63,52.71,32294.0,46.3504,46.3768,46.21,46.2802,32294.0
2016-02-17 15:30:00,52.69,52.7,52.6,52.63,28526.0,46.2626,46.2714,46.1836,46.21,28526.0
2016-02-17 15:35:00,52.63,52.75,52.51,52.75,41333.0,46.21,46.3153,46.1046,46.3153,41333.0
2016-02-17 15:40:00,52.76,52.79,52.73,52.75,30523.0,46.3241,46.3504,46.2978,46.3153,30523.0
2016-02-17 15:45:00,52.74,52.88,52.73,52.86,39066.0,46.3065,46.4295,46.2978,46.4119,39066.0
2016-02-17 15:50:00,52.87,52.88,52.8,52.8,39033.0,46.4207,46.4295,46.3592,46.3592,39033.0
2016-02-17 15:55:00,52.8,52.84,52.73,52.77,63946.0,46.3592,46.3943,46.2978,46.3329,63946.0
2016-02-18 09:30:00,51.34,53.41,50.95,52.51,136778.0,45.0773,46.8948,44.7349,46.1046,136778.0
2016-02-18 09:35:00,52.51,53.03,52.0,52.68,86356.0,46.1046,46.5612,45.6568,46.2539,86356.0
2016-02-18 09:40:00,52.64,54.9,52.62,54.51,59163.0,46.2187,48.203,46.2012,47.8606,59163.0
2016-02-18 09:45:00,54.38,55.22,54.38,55.13,103724.0,47.7465,48.484,47.7465,48.405,103724.0
2016-02-18 09:50:00,55.19,55.55,55.08,55.46,133969.0,48.4577,48.7738,48.3611,48.6947,133969.0
2016-02-18 09:55:00,55.45,55.6,55.1,55.29,119845.0,48.686,48.8177,48.3786,48.5455,119845.0
2016-02-18 10:00:00,55.29,55.29,54.43,54.97,92535.0,48.5455,48.5455,47.7904,48.2645,92535.0
2016-02-18 10:05:00,54.97,54.98,54.61,54.8,40459.0,48.2645,48.2733,47.9484,48.1152,40459.0
2016-02-18 10:10:00,54.74,54.93,54.41,54.89,50186.0,48.0626,48.2294,47.7728,48.1943,50186.0
2016-02-18 10:15:00,54.93,55.03,54.65,54.96,77149.0,48.2294,48.3172,47.9835,48.2557,77149.0
2016-02-18 10:20:00,55.0,55.05,54.91,54.95,39960.0,48.2908,48.3347,48.2118,48.2469,39960.0
2016-02-18 10:25:00,55.0,55.05,54.91,54.91,75435.0,48.2908,48.3347,48.2118,48.2118,75435.0
2016-02-18 10:30:00,54.94,55.02,54.8,54.99,30843.0,48.2382,48.3084,48.1152,48.2821,30843.0
2016-02-18 10:35:00,54.98,55.01,54.79,55.0,30812.0,48.2733,48.2996,48.1065,48.2908,30812.0
2016-02-18 10:40:00,54.95,55.15,54.77,55.07,75023.0,48.2469,48.4226,48.0889,48.3523,75023.0
2016-02-18 10:45:00,55.05,55.11,54.95,55.03,55430.0,48.3347,48.3874,48.2469,48.3172,55430.0
2016-02-18 10:50:00,55.05,55.08,54.8,54.89,69971.0,48.3347,48.3611,48.1152,48.1943,69971.0
2016-02-18 10:55:00,54.88,55.01,54.88,54.96,20740.0,48.1855,48.2996,48.1855,48.2557,20740.0
2016-02-18 11:00:00,54.95,54.96,54.85,54.91,55842.0,48.2469,48.2557,48.1591,48.2118,55842.0
2016-02-18 11:05:00,54.89,54.92,54.76,54.78,49894.0,48.1943,48.2206,48.0801,48.0977,49894.0
2016-02-18 11:10:00,54.8,54.9,54.68,54.82,32870.0,48.1152,48.203,48.0099,48.1328,32870.0
2016-02-18 11:15:00,54.82,54.84,54.69,54.72,19989.0,48.1328,48.1504,48.0187,48.045,19989.0
2016-02-18 11:20:00,54.73,54.92,54.43,54.51,17691.0,48.0538,48.2206,47.7904,47.8606,17691.0
2016-02-18 11:25:00,54.5,54.56,53.94,53.99,35462.0,47.8518,47.9045,47.3602,47.4041,35462.0
2016-02-18 11:30:00,53.98,54.04,53.43,53.51,35545.0,47.3953,47.448,46.9124,46.9826,35545.0
2016-02-18 11:35:00,53.51,53.83,53.51,53.83,10742.0,46.9826,47.2636,46.9826,47.2636,10742.0
2016-02-18 11:40:00,53.85,54.37,53.84,54.37,12994.0,47.2811,47.7377,47.2724,47.7377,12994.0
2016-02-18 11:45:00,54.36,54.5,54.36,54.5,11900.0,47.7289,47.8518,47.7289,47.8518,11900.0
2016-02-18 11:50:00,54.46,54.96,54.46,54.83,43996.0,47.8167,48.2557,47.8167,48.1416,43996.0
2016-02-18 11:55:00,54.82,54.87,54.48,54.56,35437.0,48.1328,48.1767,47.8343,47.9045,35437.0
2016-02-18 12:00:00,54.51,54.63,54.45,54.63,24422.0,47.8606,47.966,47.8079,47.966,24422.0
2016-02-18 12:05:00,54.63,54.73,54.46,54.46,14482.0,47.966,48.0538,47.8167,47.8167,14482.0
2016-02-18 12:10:00,54.5,54.52,54.31,54.32,18550.0,47.8518,47.8694,47.685,47.6938,18550.0
2016-02-18 12:15:00,54.34,54.6,54.34,54.58,17391.0,47.7114,47.9396,47.7114,47.9221,17391.0
2016-02-18 12:20:00,54.6,54.65,54.43,54.5,37711.0,47.9396,47.9835,47.7904,47.8518,37711.0
2016-02-18 12:25:00,54.5,54.55,54.47,54.47,11751.0,47.8518,47.8957,47.8255,47.8255,11751.0
2016-02-18 12:30:00,54.47,54.57,54.44,54.55,11728.0,47.8255,47.9133,47.7992,47.8957,11728.0
2016-02-18 12:35:00,54.55,54.74,54.55,54.67,15363.0,47.8957,48.0626,47.8957,48.0011,15363.0
2016-02-18 12:40:00,54.67,54.72,54.63,54.69,14300.0,48.0011,48.045,47.966,48.0187,14300.0
2016-02-18 12:45:00,54.66,54.72,54.62,54.66,12664.0,47.9923,48.045,47.9572,47.9923,12664.0
2016-02-18 12:50:00,54.66,54.77,54.65,54.76,13700.0,47.9923,48.0889,47.9835,48.0801,13700.0
2016-02-18 12:55:00,54.77,54.77,54.59,54.6,13881.0,48.0889,48.0889,47.9309,47.9396,13881.0
2016-02-18 13:00:00,54.56,54.61,54.5,54.59,8301.0,47.9045,47.9484,47.8518,47.9309,8301.0
2016-02-18 13:05:00,54.59,54.63,54.54,54.59,12111.0,47.9309,47.966,47.887,47.9309,12111.0
2016-02-18 13:10:00,54.6,54.67,54.57,54.62,14651.0,47.9396,48.0011,47.9133,47.9572,14651.0
2016-02-18 13:15:00,54.62,54.65,54.43,54.45,7179.0,47.9572,47.9835,47.7904,47.8079,7179.0
2016-02-18 13:20:00,54.49,54.53,54.46,54.47,5838.0,47.8431,47.8782,47.8167,47.8255,5838.0
2016-02-18 13:25:00,54.49,54.52,54.43,54.46,12976.0,47.8431,47.8694,47.7904,47.8167,12976.0
2016-02-18 13:30:00,54.49,54.51,54.4,54.43,9007.0,47.8431,47.8606,47.764,47.7904,9007.0
2016-02-18 13:35:00,54.43,54.44,54.25,54.38,8000.0,47.7904,47.7992,47.6323,47.7465,8000.0
2016-02-18 13:40:00,54.38,54.46,54.38,54.42,5700.0,47.7465,47.8167,47.7465,47.7816,5700.0
2016-02-18 13:45:00,54.43,54.47,54.3,54.32,11774.0,47.7904,47.8255,47.6762,47.6938,11774.0
2016-02-18 13:50:00,54.31,54.35,54.31,54.33,9500.0,47.685,47.7201,47.685,47.7026,9500.0
2016-02-18 13:55:00,54.33,54.33,54.25,54.32,12900.0,47.7026,47.7026,47.6323,47.6938,12900.0
2016-02-18 14:00:00,54.32,54.36,54.3,54.34,15400.0,47.6938,47.7289,47.6762,47.7114,15400.0
2016-02-18 14:05:00,54.35,54.35,54.07,54.09,15111.0,47.7201,47.7201,47.4743,47.4919,15111.0
2016-02-18 14:10:00,54.03,54.38,54.01,54.38,12825.0,47.4392,47.7465,47.4216,47.7465,12825.0
2016-02-18 14:15:00,54.37,54.45,54.36,54.43,12676.0,47.7377,47.8079,47.7289,47.7904,12676.0
2016-02-18 14:20:00,54.41,54.43,54.3,54.36,12425.0,47.7728,47.7904,47.6762,47.7289,12425.0
2016-02-18 14:25:00,54.37,54.58,54.36,54.48,15832.0,47.7377,47.9221,47.7289,47.8343,15832.0
2016-02-18 14:30:00,54.47,54.66,54.47,54.66,9600.0,47.8255,47.9923,47.8255,47.9923,9600.0
2016-02-18 14:35:00,54.67,54.79,54.6,54.78,12476.0,48.0011,48.1065,47.9396,48.0977,12476.0
2016-02-18 14:40:00,54.78,54.78,54.69,54.77,9000.0,48.0977,48.0977,48.0187,48.0889,9000.0
2016-02-18 14:45:00,54.77,54.79,54.63,54.74,16037.0,48.0889,48.1065,47.966,48.0626,16037.0
2016-02-18 14:50:00,54.73,54.83,54.68,54.83,14556.0,48.0538,48.1416,48.0099,48.1416,14556.0
2016-02-18 14:55:00,54.83,55.04,54.83,54.95,28440.0,48.1416,48.326,48.1416,48.2469,28440.0
2016-02-18 15:00:00,54.96,55.0,54.88,54.93,26128.0,48.2557,48.2908,48.1855,48.2294,26128.0
2016-02-18 15:05:00,54.94,55.0,54.82,54.85,25082.0,48.2382,48.2908,48.1328,48.1591,25082.0
2016-02-18 15:10:00,54.83,54.9,54.71,54.76,14967.0,48.1416,48.203,48.0362,48.0801,14967.0
2016-02-18 15:15:00,54.78,54.84,54.73,54.84,19410.0,48.0977,48.1504,48.0538,48.1504,19410.0
2016-02-18 15:20:00,54.85,54.91,54.77,54.91,21905.0,48.1591,48.2118,48.0889,48.2118,21905.0
2016-02-18 15:25:00,54.91,54.91,54.76,54.78,19646.0,48.2118,48.2118,48.0801,48.0977,19646.0
2016-02-18 15:30:00,54.79,54.82,54.73,54.78,36327.0,48.1065,48.1328,48.0538,48.0977,36327.0
2016-02-18 15:35:00,54.78,54.82,54.75,54.77,49194.0,48.0977,48.1328,48.0713,48.0889,49194.0
2016-02-18 15:40:00,54.77,54.78,54.69,54.7,70021.0,48.0889,48.0977,48.0187,48.0274,70021.0
2016-02-18 15:45:00,54.7,54.7,54.44,54.5,59962.0,48.0274,48.0274,47.7992,47.8518,59962.0
2016-02-18 15:50:00,54.49,54.5,54.38,54.41,91010.0,47.8431,47.8518,47.7465,47.7728,91010.0
2016-02-18 15:55:00,54.41,54.55,54.37,54.54,118325.0,47.7728,47.8957,47.7377,47.887,118325.0
2016-02-19 09:30:00,54.42,54.5,54.2,54.37,13187.0,47.7816,47.8518,47.5884,47.7377,13187.0
2016-02-19 09:35:00,54.41,54.41,53.75,53.77,37482.0,47.7728,47.7728,47.1933,47.2109,37482.0
2016-02-19 09:40:00,53.74,54.02,53.74,53.89,12477.0,47.1845,47.4304,47.1845,47.3163,12477.0
2016-02-19 09:45:00,53.93,54.01,53.41,53.41,12177.0,47.3514,47.4216,46.8948,46.8948,12177.0
2016-02-19 09:50:00,53.37,53.57,53.34,53.5,6700.0,46.8597,47.0353,46.8333,46.9738,6700.0
2016-02-19 09:55:00,53.49,53.95,53.46,53.62,18273.0,46.965,47.3689,46.9387,47.0792,18273.0
2016-02-19 10:00:00,53.64,53.64,53.3,53.34,19210.0,47.0967,47.0967,46.7982,46.8333,19210.0
2016-02-19 10:05:00,53.31,53.5,53.27,53.46,9924.0,46.807,46.9738,46.7719,46.9387,9924.0
2016-02-19 10:10:00,53.45,53.73,53.43,53.68,7679.0,46.9299,47.1758,46.9124,47.1319,7679.0
2016-02-19 10:15:00,53.67,54.02,53.67,53.97,28901.0,47.1231,47.4304,47.1231,47.3865,28901.0
2016-02-19 10:20:00,53.98,54.03,53.87,53.94,17046.0,47.3953,47.4392,47.2987,47.3602,17046.0
2016-02-19 10:25:00,53.92,53.94,53.76,53.81,4708.0,47.3426,47.3602,47.2021,47.246,4708.0
2016-02-19 10:30:00,53.76,54.03,53.73,53.99,14799.0,47.2021,47.4392,47.1758,47.4041,14799.0
2016-02-19 10:35:00,54.03,54.12,54.03,54.1,11501.0,47.4392,47.5182,47.4392,47.5006,11501.0
2016-02-19 10:40:00,54.07,54.09,53.93,53.93,6400.0,47.4743,47.4919,47.3514,47.3514,6400.0
2016-02-19 10:45:00,53.94,54.1,53.94,54.06,7200.0,47.3602,47.5006,47.3602,47.4655,7200.0
2016-02-19 10:50:00,54.06,54.11,54.05,54.06,15239.0,47.4655,47.5094,47.4567,47.4655,15239.0
2016-02-19 10:55:00,54.07,54.18,54.05,54.08,15962.0,47.4743,47.5709,47.4567,47.4831,15962.0
2016-02-19 11:00:00,54.08,54.17,54.03,54.16,14903.0,47.4831,47.5621,47.4392,47.5533,14903.0
2016-02-19 11:05:00,54.11,54.18,54.04,54.09,11187.0,47.5094,47.5709,47.448,47.4919,11187.0
2016-02-19 11:10:00,54.09,54.16,54.06,54.06,4400.0,47.4919,47.5533,47.4655,47.4655,4400.0
2016-02-19 11:15:00,54.07,54.1,53.93,53.99,14416.0,47.4743,47.5006,47.3514,47.4041,14416.0
2016-02-19 11:20:00,54.03,54.17,54.02,54.16,8600.0,47.4392,47.5621,47.4304,47.5533,8600.0
2016-02-19 11:25:00,54.14,54.36,54.14,54.25,19835.0,47.5358,47.7289,47.5358,47.6323,19835.0
2016-02-19 11:30:00,54.24,54.29,54.12,54.15,20631.0,47.6236,47.6675,47.5182,47.5445,20631.0
2016-02-19 11:35:00,54.14,54.22,54.13,54.19,5142.0,47.5358,47.606,47.527,47.5797,5142.0
2016-02-19 11:40:00,54.21,54.24,54.09,54.19,14668.0,47.5972,47.6236,47.4919,47.5797,14668.0
2016-02-19 11:45:00,54.14,54.14,54.09,54.13,4839.0,47.5358,47.5358,47.4919,47.527,4839.0
2016-02-19 11:50:00,54.11,54.17,54.07,54.17,6823.0,47.5094,47.5621,47.4743,47.5621,6823.0
2016-02-19 11:55:00,54.18,54.25,54.14,54.25,3135.0,47.5709,47.6323,47.5358,47.6323,3135.0
2016-02-19 12:00:00,54.27,54.29,54.2,54.2,8410.0,47.6499,47.6675,47.5884,47.5884,8410.0
2016-02-19 12:05:00,54.22,54.26,54.2,54.24,2939.0,47.606,47.6411,47.5884,47.6236,2939.0
2016-02-19 12:10:00,54.23,54.33,54.19,54.29,4482.0,47.6148,47.7026,47.5797,47.6675,4482.0
2016-02-19 12:15:00,54.31,54.41,54.31,54.34,1844.0,47.685,47.7728,47.685,47.7114,1844.0
2016-02-19 12:20:00,54.35,54.46,54.35,54.45,4100.0,47.7201,47.8167,47.7201,47.8079,4100.0
2016-02-19 12:25:00,54.47,54.47,54.36,54.36,10061.0,47.8255,47.8255,47.7289,47.7289,10061.0
2016-02-19 12:30:00,54.33,54.34,54.27,54.27,2800.0,47.7026,47.7114,47.6499,47.6499,2800.0
2016-02-19 12:35:00,54.28,54.29,54.19,54.19,5305.0,47.6587,47.6675,47.5797,47.5797,5305.0
2016-02-19 12:40:00,54.18,54.28,54.18,54.28,9497.0,47.5709,47.6587,47.5709,47.6587,9497.0
2016-02-19 12:45:00,54.27,54.29,54.2,54.26,3200.0,47.6499,47.6675,47.5884,47.6411,3200.0
2016-02-19 12:50:00,54.26,54.27,54.23,54.24,2859.0,47.6411,47.6499,47.6148,47.6236,2859.0
2016-02-19 12:55:00,54.23,54.23,54.17,54.17,8509.0,47.6148,47.6148,47.5621,47.5621,8509.0
2016-02-19 13:00:00,54.19,54.27,54.18,54.22,3973.0,47.5797,47.6499,47.5709,47.606,3973.0
2016-02-19 13:05:00,54.2,54.2,54.0,54.0,6718.0,47.5884,47.5884,47.4128,47.4128,6718.0
2016-02-19 13:10:00,54.02,54.03,53.97,54.01,49624.0,47.4304,47.4392,47.3865,47.4216,49624.0
2016-02-19 13:15:00,54.04,54.07,53.99,54.02,3182.0,47.448,47.4743,47.4041,47.4304,3182.0
2016-02-19 13:20:00,54.02,54.14,54.01,54.11,1900.0,47.4304,47.5358,47.4216,47.5094,1900.0
2016-02-19 13:25:00,54.18,54.19,54.08,54.13,3100.0,47.5709,47.5797,47.4831,47.527,3100.0
2016-02-19 13:30:00,54.12,54.14,54.08,54.14,8167.0,47.5182,47.5358,47.4831,47.5358,8167.0
2016-02-19 13:35:00,54.15,54.25,54.14,54.21,4944.0,47.5445,47.6323,47.5358,47.5972,4944.0
2016-02-19 13:40:00,54.2,54.2,54.15,54.19,5700.0,47.5884,47.5884,47.5445,47.5797,5700.0
2016-02-19 13:45:00,54.2,54.2,54.08,54.09,11253.0,47.5884,47.5884,47.4831,47.4919,11253.0
2016-02-19 13:50:00,54.1,54.11,54.08,54.1,5400.0,47.5006,47.5094,47.4831,47.5006,5400.0
2016-02-19 13:55:00,54.11,54.16,54.11,54.14,3600.0,47.5094,47.5533,47.5094,47.5358,3600.0
2016-02-19 14:00:00,54.16,54.17,54.12,54.15,9062.0,47.5533,47.5621,47.5182,47.5445,9062.0
2016-02-19 14:05:00,54.14,54.24,54.13,54.23,10686.0,47.5358,47.6236,47.527,47.6148,10686.0
2016-02-19 14:10:00,54.26,54.34,54.24,54.34,4300.0,47.6411,47.7114,47.6236,47.7114,4300.0
2016-02-19 14:15:00,54.33,54.36,54.32,54.36,4479.0,47.7026,47.7289,47.6938,47.7289,4479.0
2016-02-19 14:20:00,54.36,54.41,54.35,54.41,10702.0,47.7289,47.7728,47.7201,47.7728,10702.0
2016-02-19 14:25:00,54.41,54.41,54.29,54.32,16710.0,47.7728,47.7728,47.6675,47.6938,16710.0
2016-02-19 14:30:00,54.32,54.32,54.26,54.28,3703.0,47.6938,47.6938,47.6411,47.6587,3703.0
2016-02-19 14:35:00,54.29,54.31,54.28,54.29,13658.0,47.6675,47.685,47.6587,47.6675,13658.0
2016-02-19 14:40:00,54.29,54.3,54.2,54.3,7496.0,47.6675,47.6762,47.5884,47.6762,7496.0
2016-02-19 14:45:00,54.31,54.37,54.3,54.34,3100.0,47.685,47.7377,47.6762,47.7114,3100.0
2016-02-19 14:50:00,54.35,54.37,54.34,54.34,5800.0,47.7201,47.7377,47.7114,47.7114,5800.0
2016-02-19 14:55:00,54.35,54.36,54.3,54.3,6197.0,47.7201,47.7289,47.6762,47.6762,6197.0
2016-02-19 15:00:00,54.29,54.3,54.25,54.3,8900.0,47.6675,47.6762,47.6323,47.6762,8900.0
2016-02-19 15:05:00,54.29,54.43,54.29,54.43,8850.0,47.6675,47.7904,47.6675,47.7904,8850.0
2016-02-19 15:10:00,54.46,54.46,54.34,54.38,16287.0,47.8167,47.8167,47.7114,47.7465,16287.0
2016-02-19 15:15:00,54.39,54.42,54.38,54.38,2500.0,47.7553,47.7816,47.7465,47.7465,2500.0
2016-02-19 15:20:00,54.38,54.44,54.38,54.4,6000.0,47.7465,47.7992,47.7465,47.764,6000.0
2016-02-19 15:25:00,54.39,54.45,54.39,54.43,5100.0,47.7553,47.8079,47.7553,47.7904,5100.0
2016-02-19 15:30:00,54.44,54.45,54.37,54.38,8215.0,47.7992,47.8079,47.7377,47.7465,8215.0
2016-02-19 15:35:00,54.38,54.45,54.38,54.45,9627.0,47.7465,47.8079,47.7465,47.8079,9627.0
2016-02-19 15:40:00,54.45,54.54,54.44,54.52,12336.0,47.8079,47.887,47.7992,47.8694,12336.0
2016-02-19 15:45:00,54.5,54.5,54.36,54.46,25263.0,47.8518,47.8518,47.7289,47.8167,25263.0
2016-02-19 15:50:00,54.46,54.5,54.43,54.44,24925.0,47.8167,47.8518,47.7904,47.7992,24925.0
2016-02-19 15:55:00,54.45,54.52,54.41,54.5,69783.0,47.8079,47.8694,47.7728,47.8518,69783.0
2016-02-22 09:30:00,54.84,55.34,54.71,55.18,23726.0,48.1504,48.5894,48.0362,48.4489,23726.0
2016-02-22 09:35:00,55.19,55.31,55.13,55.26,28755.0,48.4577,48.563,48.405,48.5191,28755.0
2016-02-22 09:40:00,55.29,55.49,55.26,55.47,21647.0,48.5455,48.7211,48.5191,48.7035,21647.0
2016-02-22 09:45:00,55.45,55.45,55.29,55.34,34993.0,48.686,48.686,48.5455,48.5894,34993.0
2016-02-22 09:50:00,55.35,55.41,54.87,54.92,20655.0,48.5982,48.6508,48.1767,48.2206,20655.0
2016-02-22 09:55:00,54.88,55.0,54.78,54.79,10097.0,48.1855,48.2908,48.0977,48.1065,10097.0
2016-02-22 10:00:00,54.79,55.14,54.65,55.13,16362.0,48.1065,48.4138,47.9835,48.405,16362.0
2016-02-22 10:05:00,55.12,55.37,54.98,55.33,24342.0,48.3962,48.6157,48.2733,48.5806,24342.0
2016-02-22 10:10:00,55.34,55.36,54.97,54.98,22233.0,48.5894,48.6069,48.2645,48.2733,22233.0
2016-02-22 10:15:00,54.97,55.05,54.84,55.05,14046.0,48.2645,48.3347,48.1504,48.3347,14046.0
2016-02-22 10:20:00,55.07,55.27,55.03,55.25,13494.0,48.3523,48.5279,48.3172,48.5104,13494.0
2016-02-22 10:25:00,55.23,55.37,55.14,55.29,13403.0,48.4928,48.6157,48.4138,48.5455,13403.0
2016-02-22 10:30:00,55.3,55.31,54.99,55.0,21605.0,48.5543,48.563,48.2821,48.2908,21605.0
2016-02-22 10:35:00,54.99,55.06,54.96,55.01,19720.0,48.2821,48.3435,48.2557,48.2996,19720.0
2016-02-22 10:40:00,55.01,55.1,54.99,55.03,19816.0,48.2996,48.3786,48.2821,48.3172,19816.0
2016-02-22 10:45:00,55.0,55.17,54.98,55.12,14815.0,48.2908,48.4401,48.2733,48.3962,14815.0
2016-02-22 10:50:00,55.14,55.17,54.98,55.01,21272.0,48.4138,48.4401,48.2733,48.2996,21272.0
2016-02-22 10:55:00,55.01,55.02,54.86,54.88,7900.0,48.2996,48.3084,48.1679,48.1855,7900.0
2016-02-22 11:00:00,54.87,55.09,54.85,55.09,13900.0,48.1767,48.3699,48.1591,48.3699,13900.0
2016-02-22 11:05:00,55.07,55.09,54.9,54.97,30881.0,48.3523,48.3699,48.203,48.2645,30881.0
2016-02-22 11:10:00,54.95,55.0,54.84,54.85,9300.0,48.2469,48.2908,48.1504,48.1591,9300.0
2016-02-22 11:15:00,54.85,54.85,54.79,54.8,6249.0,48.1591,48.1591,48.1065,48.1152,6249.0
2016-02-22 11:20:00,54.83,54.95,54.83,54.91,7782.0,48.1416,48.2469,48.1416,48.2118,7782.0
2016-02-22 11:25:00,54.93,54.97,54.9,54.92,14714.0,48.2294,48.2645,48.203,48.2206,14714.0
2016-02-22 11:30:00,54.89,55.0,54.89,54.98,7614.0,48.1943,48.2908,48.1943,48.2733,7614.0
2016-02-22 11:35:00,54.98,55.02,54.92,54.93,7426.0,48.2733,48.3084,48.2206,48.2294,7426.0
2016-02-22 11:40:00,54.93,54.93,54.73,54.73,19319.0,48.2294,48.2294,48.0538,48.0538,19319.0
2016-02-22 11:45:00,54.72,54.77,54.68,54.76,8920.0,48.045,48.0889,48.0099,48.0801,8920.0
2016-02-22 11:50:00,54.73,54.92,54.71,54.82,7846.0,48.0538,48.2206,48.0362,48.1328,7846.0
2016-02-22 11:55:00,54.82,54.96,54.73,54.87,15700.0,48.1328,48.2557,48.0538,48.1767,15700.0
2016-02-22 12:00:00,54.88,54.98,54.77,54.89,27209.0,48.1855,48.2733,48.0889,48.1943,27209.0
2016-02-22 12:05:00,54.89,54.91,54.8,54.8,10201.0,48.1943,48.2118,48.1152,48.1152,10201.0
2016-02-22 12:10:00,54.79,54.89,54.77,54.88,6617.0,48.1065,48.1943,48.0889,48.1855,6617.0
2016-02-22 12:15:00,54.9,54.92,54.85,54.91,6852.0,48.203,48.2206,48.1591,48.2118,6852.0
2016-02-22 12:20:00,54.91,55.07,54.89,55.0,11212.0,48.2118,48.3523,48.1943,48.2908,11212.0
2016-02-22 12:25:00,54.99,55.01,54.96,54.97,1700.0,48.2821,48.2996,48.2557,48.2645,1700.0
2016-02-22 12:30:00,54.98,54.99,54.93,54.93,12912.0,48.2733,48.2821,48.2294,48.2294,12912.0
2016-02-22 12:35:00,54.94,54.99,54.91,54.95,14250.0,48.2382,48.2821,48.2118,48.2469,14250.0
2016-02-22 12:40:00,54.98,54.99,54.93,54.94,8300.0,48.2733,48.2821,48.2294,48.2382,8300.0
2016-02-22 12:45:00,54.92,54.92,54.72,54.72,19799.0,48.2206,48.2206,48.045,48.045,19799.0
2016-02-22 12:50:00,54.7,54.75,54.68,54.73,9700.0,48.0274,48.0713,48.0099,48.0538,9700.0
2016-02-22 12:55:00,54.71,54.81,54.69,54.74,18790.0,48.0362,48.124,48.0187,48.0626,18790.0
2016-02-22 13:00:00,54.72,54.79,54.69,54.71,19445.0,48.045,48.1065,48.0187,48.0362,19445.0
2016-02-22 13:05:00,54.74,54.87,54.68,54.87,45114.0,48.0626,48.1767,48.0099,48.1767,45114.0
2016-02-22 13:10:00,54.86,54.9,54.67,54.69,14961.0,48.1679,48.203,48.0011,48.0187,14961.0
2016-02-22 13:15:00,54.67,54.72,54.65,54.67,5787.0,48.0011,48.045,47.9835,48.0011,5787.0
2016-02-22 13:20:00,54.71,54.76,54.7,54.74,9774.0,48.0362,48.0801,48.0274,48.0626,9774.0
2016-02-22 13:25:00,54.7,54.77,54.7,54.76,3900.0,48.0274,48.0889,48.0274,48.0801,3900.0
2016-02-22 13:30:00,54.78,54.95,54.78,54.9,9725.0,48.0977,48.2469,48.0977,48.203,9725.0
2016-02-22 13:35:00,54.91,54.98,54.91,54.96,4106.0,48.2118,48.2733,48.2118,48.2557,4106.0
2016-02-22 13:40:00,54.96,55.03,54.95,54.99,21022.0,48.2557,48.3172,48.2469,48.2821,21022.0
2016-02-22 13:45:00,54.97,54.99,54.94,54.98,17350.0,48.2645,48.2821,48.2382,48.2733,17350.0
2016-02-22 13:50:00,54.97,55.11,54.95,55.11,4719.0,48.2645,48.3874,48.2469,48.3874,4719.0
2016-02-22 13:55:00,55.12,55.25,55.12,55.23,10104.0,48.3962,48.5104,48.3962,48.4928,10104.0
2016-02-22 14:00:00,55.21,55.21,55.06,55.06,8553.0,48.4752,48.4752,48.3435,48.3435,8553.0
2016-02-22 14:05:00,55.06,55.06,54.92,54.94,15566.0,48.3435,48.3435,48.2206,48.2382,15566.0
2016-02-22 14:10:00,54.94,55.08,54.93,55.08,6691.0,48.2382,48.3611,48.2294,48.3611,6691.0
2016-02-22 14:15:00,55.07,55.09,54.94,54.94,8608.0,48.3523,48.3699,48.2382,48.2382,8608.0
2016-02-22 14:20:00,54.95,55.04,54.95,55.01,4900.0,48.2469,48.326,48.2469,48.2996,4900.0
2016-02-22 14:25:00,55.01,55.03,54.96,54.99,9800.0,48.2996,48.3172,48.2557,48.2821,9800.0
2016-02-22 14:30:00,54.99,54.99,54.9,54.92,11549.0,48.2821,48.2821,48.203,48.2206,11549.0
2016-02-22 14:35:00,54.93,54.99,54.85,54.85,65186.0,48.2294,48.2821,48.1591,48.1591,65186.0
2016-02-22 14:40:00,54.84,54.84,54.78,54.78,11455.0,48.1504,48.1504,48.0977,48.0977,11455.0
2016-02-22 14:45:00,54.8,54.96,54.79,54.86,24766.0,48.1152,48.2557,48.1065,48.1679,24766.0
2016-02-22 14:50:00,54.85,54.95,54.85,54.88,8100.0,48.1591,48.2469,48.1591,48.1855,8100.0
2016-02-22 14:55:00,54.89,54.91,54.86,54.89,6816.0,48.1943,48.2118,48.1679,48.1943,6816.0
2016-02-22 15:00:00,54.9,54.94,54.87,54.88,10172.0,48.203,48.2382,48.1767,48.1855,10172.0
2016-02-22 15:05:00,54.88,54.9,54.86,54.86,10106.0,48.1855,48.203,48.1679,48.1679,10106.0
2016-02-22 15:10:00,54.86,54.87,54.78,54.82,11239.0,48.1679,48.1767,48.0977,48.1328,11239.0
2016-02-22 15:15:00,54.83,54.83,54.74,54.78,9480.0,48.1416,48.1416,48.0626,48.0977,9480.0
2016-02-22 15:20:00,54.77,54.95,54.76,54.94,11231.0,48.0889,48.2469,48.0801,48.2382,11231.0
2016-02-22 15:25:00,54.96,54.96,54.8,54.8,13170.0,48.2557,48.2557,48.1152,48.1152,13170.0
2016-02-22 15:30:00,54.8,54.83,54.78,54.78,13914.0,48.1152,48.1416,48.0977,48.0977,13914.0
2016-02-22 15:35:00,54.78,54.78,54.69,54.72,12918.0,48.0977,48.0977,48.0187,48.045,12918.0
2016-02-22 15:40:00,54.72,54.91,54.72,54.79,19945.0,48.045,48.2118,48.045,48.1065,19945.0
2016-02-22 15:45:00,54.8,54.85,54.79,54.82,16425.0,48.1152,48.1591,48.1065,48.1328,16425.0
2016-02-22 15:50:00,54.82,54.83,54.71,54.73,27981.0,48.1328,48.1416,48.0362,48.0538,27981.0
2016-02-22 15:55:00,54.74,54.84,54.71,54.83,48560.0,48.0626,48.1504,48.0362,48.1416,48560.0
2016-02-23 09:30:00,54.47,54.83,54.11,54.65,18049.0,47.8255,48.1416,47.5094,47.9835,18049.0
2016-02-23 09:35:00,54.65,55.11,54.64,54.89,12314.0,47.9835,48.3874,47.9748,48.1943,12314.0
2016-02-23 09:40:00,55.0,55.17,54.96,54.98,4200.0,48.2908,48.4401,48.2557,48.2733,4200.0
2016-02-23 09:45:00,54.96,55.22,54.89,55.21,9789.0,48.2557,48.484,48.1943,48.4752,9789.0
2016-02-23 09:50:00,55.27,55.59,55.27,55.44,5829.0,48.5279,48.8089,48.5279,48.6772,5829.0
2016-02-23 09:55:00,55.48,55.52,55.22,55.26,33864.0,48.7123,48.7474,48.484,48.5191,33864.0
2016-02-23 10:00:00,55.21,55.26,54.5,54.5,68365.0,48.4752,48.5191,47.8518,47.8518,68365.0
2016-02-23 10:05:00,54.51,54.61,54.32,54.32,7775.0,47.8606,47.9484,47.6938,47.6938,7775.0
2016-02-23 10:10:00,54.31,54.34,53.92,53.92,12244.0,47.685,47.7114,47.3426,47.3426,12244.0
2016-02-23 10:15:00,53.99,53.99,53.72,53.72,12000.0,47.4041,47.4041,47.167,47.167,12000.0
2016-02-23 10:20:00,53.74,53.8,53.51,53.61,15384.0,47.1845,47.2372,46.9826,47.0704,15384.0
2016-02-23 10:25:00,53.61,53.65,53.51,53.61,10707.0,47.0704,47.1055,46.9826,47.0704,10707.0
2016-02-23 10:30:00,53.6,53.83,53.59,53.8,11521.0,47.0616,47.2636,47.0528,47.2372,11521.0
2016-02-23 10:35:00,53.8,53.83,53.71,53.76,6100.0,47.2372,47.2636,47.1582,47.2021,6100.0
2016-02-23 10:40:00,53.8,53.85,53.76,53.81,10899.0,47.2372,47.2811,47.2021,47.246,10899.0
2016-02-23 10:45:00,53.81,53.84,53.71,53.71,11021.0,47.246,47.2724,47.1582,47.1582,11021.0
2016-02-23 10:50:00,53.68,53.73,53.66,53.7,3707.0,47.1319,47.1758,47.1143,47.1494,3707.0
2016-02-23 10:55:00,53.7,53.72,53.68,53.69,6000.0,47.1494,47.167,47.1319,47.1406,6000.0
2016-02-23 11:00:00,53.69,53.69,53.58,53.69,10280.0,47.1406,47.1406,47.0441,47.1406,10280.0
2016-02-23 11:05:00,53.73,53.82,53.67,53.69,8200.0,47.1758,47.2548,47.1231,47.1406,8200.0
2016-02-23 11:10:00,53.66,53.67,53.44,53.48,18580.0,47.1143,47.1231,46.9211,46.9563,18580.0
2016-02-23 11:15:00,53.45,53.47,53.33,53.47,3200.0,46.9299,46.9475,46.8246,46.9475,3200.0
2016-02-23 11:20:00,53.47,53.49,53.42,53.42,4500.0,46.9475,46.965,46.9036,46.9036,4500.0
2016-02-23 11:25:00,53.4,53.43,53.35,53.39,5625.0,46.886,46.9124,46.8421,46.8772,5625.0
2016-02-23 11:30:00,53.37,53.37,53.25,53.27,7291.0,46.8597,46.8597,46.7543,46.7719,7291.0
2016-02-23 11:35:00,53.27,53.6,53.27,53.55,12000.0,46.7719,47.0616,46.7719,47.0177,12000.0
2016-02-23 11:40:00,53.53,53.54,53.42,53.47,16614.0,47.0002,47.0089,46.9036,46.9475,16614.0
2016-02-23 11:45:00,53.47,53.47,53.42,53.47,6100.0,46.9475,46.9475,46.9036,46.9475,6100.0
2016-02-23 11:50:00,53.47,53.55,53.35,53.36,42599.0,46.9475,47.0177,46.8421,46.8509,42599.0
2016-02-23 11:55:00,53.35,53.35,53.19,53.21,10100.0,46.8421,46.8421,46.7016,46.7192,10100.0
2016-02-23 12:00:00,53.22,53.27,53.17,53.19,7763.0,46.728,46.7719,46.6841,46.7016,7763.0
2016-02-23 12:05:00,53.16,53.25,53.16,53.18,8358.0,46.6753,46.7543,46.6753,46.6929,8358.0
2016-02-23 12:10:00,53.18,53.18,53.12,53.15,11341.0,46.6929,46.6929,46.6402,46.6665,11341.0
2016-02-23 12:15:00,53.15,53.18,53.1,53.13,9499.0,46.6665,46.6929,46.6226,46.649,9499.0
2016-02-23 12:20:00,53.13,53.13,53.06,53.07,12100.0,46.649,46.649,46.5875,46.5963,12100.0
2016-02-23 12:25:00,53.07,53.08,52.99,53.02,7585.0,46.5963,46.6051,46.526,46.5524,7585.0
2016-02-23 12:30:00,52.99,53.08,52.99,53.06,12494.0,46.526,46.6051,46.526,46.5875,12494.0
2016-02-23 12:35:00,53.05,53.06,53.04,53.06,4358.0,46.5787,46.5875,46.5699,46.5875,4358.0
2016-02-23 12:40:00,53.06,53.07,53.01,53.07,20881.0,46.5875,46.5963,46.5436,46.5963,20881.0
2016-02-23 12:45:00,53.07,53.07,53.0,53.0,8211.0,46.5963,46.5963,46.5348,46.5348,8211.0
2016-02-23 12:50:00,53.0,53.01,52.72,52.72,8204.0,46.5348,46.5436,46.289,46.289,8204.0
2016-02-23 12:55:00,52.71,52.89,52.7,52.82,12661.0,46.2802,46.4382,46.2714,46.3768,12661.0
2016-02-23 13:00:00,52.84,53.09,52.83,53.05,8102.0,46.3943,46.6138,46.3856,46.5787,8102.0
2016-02-23 13:05:00,53.08,53.19,53.02,53.16,12531.0,46.6051,46.7016,46.5524,46.6753,12531.0
2016-02-23 13:10:00,53.16,53.26,53.15,53.23,6722.0,46.6753,46.7631,46.6665,46.7368,6722.0
2016-02-23 13:15:00,53.2,53.22,52.94,52.96,10000.0,46.7104,46.728,46.4821,46.4997,10000.0
2016-02-23 13:20:00,52.97,53.05,52.92,52.92,19272.0,46.5085,46.5787,46.4646,46.4646,19272.0
2016-02-23 13:25:00,52.95,53.14,52.9,53.14,12292.0,46.4909,46.6577,46.447,46.6577,12292.0
2016-02-23 13:30:00,53.1,53.2,52.98,53.0,11144.0,46.6226,46.7104,46.5173,46.5348,11144.0
2016-02-23 13:35:00,53.0,53.09,52.89,52.89,18848.0,46.5348,46.6138,46.4382,46.4382,18848.0
2016-02-23 13:40:00,52.9,52.98,52.85,52.96,17425.0,46.447,46.5173,46.4031,46.4997,17425.0
2016-02-23 13:45:00,52.95,53.07,52.95,53.05,9400.0,46.4909,46.5963,46.4909,46.5787,9400.0
2016-02-23 13:50:00,53.02,53.06,52.99,53.06,4099.0,46.5524,46.5875,46.526,46.5875,4099.0
2016-02-23 13:55:00,53.07,53.08,52.95,53.03,8108.0,46.5963,46.6051,46.4909,46.5612,8108.0
2016-02-23 14:00:00,53.05,53.05,52.98,53.0,10259.0,46.5787,46.5787,46.5173,46.5348,10259.0
2016-02-23 14:05:00,53.01,53.06,52.97,52.97,5276.0,46.5436,46.5875,46.5085,46.5085,5276.0
2016-02-23 14:10:00,52.98,52.99,52.96,52.98,6434.0,46.5173,46.526,46.4997,46.5173,6434.0
2016-02-23 14:15:00,53.0,53.03,52.93,52.93,25726.0,46.5348,46.5612,46.4734,46.4734,25726.0
2016-02-23 14:20:00,52.94,52.98,52.88,52.96,15639.0,46.4821,46.5173,46.4295,46.4997,15639.0
2016-02-23 14:25:00,52.95,53.03,52.93,52.98,6588.0,46.4909,46.5612,46.4734,46.5173,6588.0
2016-02-23 14:30:00,52.99,53.17,52.99,53.15,7437.0,46.526,46.6841,46.526,46.6665,7437.0
2016-02-23 14:35:00,53.18,53.23,53.18,53.19,11063.0,46.6929,46.7368,46.6929,46.7016,11063.0
2016-02-23 14:40:00,53.19,53.2,52.99,52.99,27141.0,46.7016,46.7104,46.526,46.526,27141.0
2016-02-23 14:45:00,53.0,53.15,52.99,53.12,11229.0,46.5348,46.6665,46.526,46.6402,11229.0
2016-02-23 14:50:00,53.13,53.14,53.1,53.1,6702.0,46.649,46.6577,46.6226,46.6226,6702.0
2016-02-23 14:55:00,53.08,53.11,53.0,53.01,11078.0,46.6051,46.6314,46.5348,46.5436,11078.0
2016-02-23 15:00:00,53.01,53.03,52.86,52.87,11659.0,46.5436,46.5612,46.4119,46.4207,11659.0
2016-02-23 15:05:00,52.86,52.86,52.8,52.86,11700.0,46.4119,46.4119,46.3592,46.4119,11700.0
2016-02-23 15:10:00,52.86,52.86,52.67,52.69,19075.0,46.4119,46.4119,46.2451,46.2626,19075.0
2016-02-23 15:15:00,52.69,52.69,52.63,52.64,10648.0,46.2626,46.2626,46.21,46.2187,10648.0
2016-02-23 15:20:00,52.64,52.69,52.64,52.64,14229.0,46.2187,46.2626,46.2187,46.2187,14229.0
2016-02-23 15:25:00,52.64,52.65,52.51,52.51,23394.0,46.2187,46.2275,46.1046,46.1046,23394.0
2016-02-23 15:30:00,52.52,52.61,52.52,52.61,12175.0,46.1134,46.1924,46.1134,46.1924,12175.0
2016-02-23 15:35:00,52.6,52.61,52.56,52.61,16100.0,46.1836,46.1924,46.1485,46.1924,16100.0
2016-02-23 15:40:00,52.6,52.67,52.57,52.59,20646.0,46.1836,46.2451,46.1573,46.1748,20646.0
2016-02-23 15:45:00,52.6,52.74,52.59,52.74,18454.0,46.1836,46.3065,46.1748,46.3065,18454.0
2016-02-23 15:50:00,52.74,52.78,52.67,52.69,32029.0,46.3065,46.3417,46.2451,46.2626,32029.0
2016-02-23 15:55:00,52.7,52.75,52.64,52.66,54451.0,46.2714,46.3153,46.2187,46.2363,54451.0
2016-02-24 09:30:00,51.97,51.97,51.54,51.83,4716.0,45.6305,45.6305,45.2529,45.5075,4716.0
2016-02-24 09:35:00,51.76,51.78,51.47,51.47,4064.0,45.4461,45.4636,45.1915,45.1915,4064.0
2016-02-24 09:40:00,51.46,51.61,51.46,51.61,6913.0,45.1827,45.3144,45.1827,45.3144,6913.0
2016-02-24 09:45:00,51.67,51.73,51.23,51.29,39392.0,45.3671,45.4197,44.9807,45.0334,39392.0
2016-02-24 09:50:00,51.27,51.27,51.12,51.13,5929.0,45.0159,45.0159,44.8841,44.8929,5929.0
2016-02-24 09:55:00,51.16,51.18,51.04,51.18,8649.0,44.9193,44.9368,44.8139,44.9368,8649.0
2016-02-24 10:00:00,51.15,51.28,51.03,51.26,19157.0,44.9105,45.0246,44.8051,45.0071,19157.0
2016-02-24 10:05:00,51.27,51.34,51.14,51.29,18878.0,45.0159,45.0773,44.9017,45.0334,18878.0
2016-02-24 10:10:00,51.3,51.36,51.16,51.19,7100.0,45.0422,45.0949,44.9193,44.9456,7100.0
2016-02-24 10:15:00,51.2,51.22,51.11,51.19,13324.0,44.9544,44.9719,44.8754,44.9456,13324.0
2016-02-24 10:20:00,51.22,51.44,51.14,51.36,13150.0,44.9719,45.1651,44.9017,45.0949,13150.0
2016-02-24 10:25:00,51.35,51.5,51.33,51.5,2700.0,45.0861,45.2178,45.0685,45.2178,2700.0
2016-02-24 10:30:00,51.5,51.71,51.31,51.48,9534.0,45.2178,45.4022,45.051,45.2002,9534.0
2016-02-24 10:35:00,51.54,51.73,51.41,51.69,27117.0,45.2529,45.4197,45.1388,45.3846,27117.0
2016-02-24 10:40:00,51.73,51.76,51.58,51.58,12204.0,45.4197,45.4461,45.288,45.288,12204.0
2016-02-24 10:45:00,51.6,51.61,51.5,51.54,9900.0,45.3056,45.3144,45.2178,45.2529,9900.0
2016-02-24 10:50:00,51.56,51.68,51.33,51.33,15370.0,45.2705,45.3758,45.0685,45.0685,15370.0
2016-02-24 10:55:00,51.34,51.46,51.29,51.37,12410.0,45.0773,45.1827,45.0334,45.1037,12410.0
2016-02-24 11:00:00,51.4,51.6,51.36,51.6,2833.0,45.13,45.3056,45.0949,45.3056,2833.0
2016-02-24 11:05:00,51.59,51.81,51.53,51.57,11100.0,45.2968,45.49,45.2441,45.2793,11100.0
2016-02-24 11:10:00,51.57,51.57,51.36,51.4,12778.0,45.2793,45.2793,45.0949,45.13,12778.0
2016-02-24 11:15:00,51.39,51.47,51.33,51.47,2900.0,45.1212,45.1915,45.0685,45.1915,2900.0
2016-02-24 11:20:00,51.46,51.6,51.4,51.4,12833.0,45.1827,45.3056,45.13,45.13,12833.0
2016-02-24 11:25:00,51.44,51.44,51.37,51.38,3000.0,45.1651,45.1651,45.1037,45.1124,3000.0
2016-02-24 11:30:00,51.38,51.42,51.34,51.35,5010.0,45.1124,45.1476,45.0773,45.0861,5010.0
2016-02-24 11:35:00,51.42,51.46,51.27,51.3,25038.0,45.1476,45.1827,45.0159,45.0422,25038.0
2016-02-24 11:40:00,51.28,51.39,51.25,51.35,22508.0,45.0246,45.1212,44.9983,45.0861,22508.0
2016-02-24 11:45:00,51.37,51.53,51.33,51.52,4300.0,45.1037,45.2441,45.0685,45.2354,4300.0
2016-02-24 11:50:00,51.55,51.63,51.54,51.63,4142.0,45.2617,45.3319,45.2529,45.3319,4142.0
2016-02-24 11:55:00,51.65,51.7,51.63,51.63,3381.0,45.3495,45.3934,45.3319,45.3319,3381.0
2016-02-24 12:00:00,51.62,51.66,51.55,51.66,13026.0,45.3232,45.3583,45.2617,45.3583,13026.0
2016-02-24 12:05:00,51.72,52.03,51.71,52.03,4370.0,45.411,45.6831,45.4022,45.6831,4370.0
2016-02-24 12:10:00,52.08,52.16,52.04,52.04,5084.0,45.727,45.7973,45.6919,45.6919,5084.0
2016-02-24 12:15:00,52.05,52.21,52.05,52.16,22850.0,45.7007,45.8412,45.7007,45.7973,22850.0
2016-02-24 12:20:00,52.17,52.27,52.11,52.27,5867.0,45.8061,45.8939,45.7534,45.8939,5867.0
2016-02-24 12:25:00,52.25,52.32,52.23,52.23,2716.0,45.8763,45.9378,45.8587,45.8587,2716.0
2016-02-24 12:30:00,52.2,52.23,52.09,52.1,8621.0,45.8324,45.8587,45.7358,45.7446,8621.0
2016-02-24 12:35:00,52.12,52.28,52.08,52.24,5940.0,45.7622,45.9026,45.727,45.8675,5940.0
2016-02-24 12:40:00,52.3,52.31,52.24,52.28,2700.0,45.9202,45.929,45.8675,45.9026,2700.0
2016-02-24 12:45:00,52.27,52.27,52.16,52.25,9150.0,45.8939,45.8939,45.7973,45.8763,9150.0
2016-02-24 12:50:00,52.29,52.59,52.29,52.59,13137.0,45.9114,46.1748,45.9114,46.1748,13137.0
2016-02-24 12:55:00,52.53,52.54,52.41,52.41,2000.0,46.1222,46.1309,46.0168,46.0168,2000.0
2016-02-24 13:00:00,52.43,52.65,52.43,52.63,16739.0,46.0343,46.2275,46.0343,46.21,16739.0
2016-02-24 13:05:00,52.65,52.81,52.64,52.67,6962.0,46.2275,46.368,46.2187,46.2451,6962.0
2016-02-24 13:10:00,52.69,52.73,52.54,52.54,4200.0,46.2626,46.2978,46.1309,46.1309,4200.0
2016-02-24 13:15:00,52.57,52.66,52.56,52.64,2000.0,46.1573,46.2363,46.1485,46.2187,2000.0
2016-02-24 13:20:00,52.63,52.72,52.6,52.66,4000.0,46.21,46.289,46.1836,46.2363,4000.0
2016-02-24 13:25:00,52.64,52.66,52.53,52.63,6100.0,46.2187,46.2363,46.1222,46.21,6100.0
2016-02-24 13:30:00,52.62,52.65,52.48,52.48,5300.0,46.2012,46.2275,46.0782,46.0782,5300.0
2016-02-24 13:35:00,52.51,52.52,52.41,52.52,6200.0,46.1046,46.1134,46.0168,46.1134,6200.0
2016-02-24 13:40:00,52.52,52.57,52.5,52.53,3000.0,46.1134,46.1573,46.0958,46.1222,3000.0
2016-02-24 13:45:00,52.61,52.61,52.46,52.46,5966.0,46.1924,46.1924,46.0607,46.0607,5966.0
2016-02-24 13:50:00,52.51,52.53,52.49,52.5,3105.0,46.1046,46.1222,46.087,46.0958,3105.0
2016-02-24 13:55:00,52.53,52.57,52.49,52.5,4200.0,46.1222,46.1573,46.087,46.0958,4200.0
2016-02-24 14:00:00,52.51,52.54,52.39,52.39,6576.0,46.1046,46.1309,45.9992,45.9992,6576.0
2016-02-24 14:05:00,52.41,52.45,52.19,52.45,22263.0,46.0168,46.0519,45.8236,46.0519,22263.0
2016-02-24 14:10:00,52.46,52.64,52.46,52.64,3136.0,46.0607,46.2187,46.0607,46.2187,3136.0
2016-02-24 14:15:00,52.67,52.71,52.63,52.71,3010.0,46.2451,46.2802,46.21,46.2802,3010.0
2016-02-24 14:20:00,52.68,52.84,52.66,52.84,5023.0,46.2539,46.3943,46.2363,46.3943,5023.0
2016-02-24 14:25:00,52.85,52.88,52.79,52.8,5759.0,46.4031,46.4295,46.3504,46.3592,5759.0
2016-02-24 14:30:00,52.82,52.83,52.69,52.77,10055.0,46.3768,46.3856,46.2626,46.3329,10055.0
2016-02-24 14:35:00,52.78,52.84,52.78,52.84,7635.0,46.3417,46.3943,46.3417,46.3943,7635.0
2016-02-24 14:40:00,52.88,52.98,52.88,52.89,4572.0,46.4295,46.5173,46.4295,46.4382,4572.0
2016-02-24 14:45:00,52.86,52.96,52.85,52.96,14280.0,46.4119,46.4997,46.4031,46.4997,14280.0
2016-02-24 14:50:00,52.95,52.95,52.87,52.87,3100.0,46.4909,46.4909,46.4207,46.4207,3100.0
2016-02-24 14:55:00,52.86,52.88,52.78,52.85,5200.0,46.4119,46.4295,46.3417,46.4031,5200.0
2016-02-24 15:00:00,52.85,52.93,52.85,52.91,4710.0,46.4031,46.4734,46.4031,46.4558,4710.0
2016-02-24 15:05:00,52.9,53.02,52.87,52.98,9153.0,46.447,46.5524,46.4207,46.5173,9153.0
2016-02-24 15:10:00,53.0,53.01,52.93,53.0,6615.0,46.5348,46.5436,46.4734,46.5348,6615.0
2016-02-24 15:15:00,53.03,53.14,53.02,53.14,6646.0,46.5612,46.6577,46.5524,46.6577,6646.0
2016-02-24 15:20:00,53.13,53.15,53.02,53.02,7100.0,46.649,46.6665,46.5524,46.5524,7100.0
2016-02-24 15:25:00,53.02,53.15,53.02,53.15,5400.0,46.5524,46.6665,46.5524,46.6665,5400.0
2016-02-24 15:30:00,53.16,53.18,53.06,53.08,7200.0,46.6753,46.6929,46.5875,46.6051,7200.0
2016-02-24 15:35:00,53.07,53.25,53.07,53.22,9720.0,46.5963,46.7543,46.5963,46.728,9720.0
2016-02-24 15:40:00,53.22,53.26,53.12,53.12,12670.0,46.728,46.7631,46.6402,46.6402,12670.0
2016-02-24 15:45:00,53.13,53.21,53.13,53.18,17480.0,46.649,46.7192,46.649,46.6929,17480.0
2016-02-24 15:50:00,53.18,53.34,53.18,53.33,18788.0,46.6929,46.8333,46.6929,46.8246,18788.0
2016-02-24 15:55:00,53.31,53.36,53.26,53.29,61562.0,46.807,46.8509,46.7631,46.7894,61562.0
2016-02-25 09:30:00,53.6,54.36,53.6,54.19,11091.0,47.0616,47.7289,47.0616,47.5797,11091.0
2016-02-25 09:35:00,54.22,54.31,53.68,53.71,6000.0,47.606,47.685,47.1319,47.1582,6000.0
2016-02-25 09:40:00,53.66,53.75,53.46,53.46,9467.0,47.1143,47.1933,46.9387,46.9387,9467.0
2016-02-25 09:45:00,53.32,53.63,53.26,53.53,5600.0,46.8158,47.088,46.7631,47.0002,5600.0
2016-02-25 09:50:00,53.6,53.93,53.59,53.78,5550.0,47.0616,47.3514,47.0528,47.2197,5550.0
2016-02-25 09:55:00,53.76,53.77,53.5,53.77,11612.0,47.2021,47.2109,46.9738,47.2109,11612.0
2016-02-25 10:00:00,53.71,53.71,53.52,53.61,13628.0,47.1582,47.1582,46.9914,47.0704,13628.0
2016-02-25 10:05:00,53.69,54.0,53.62,53.94,15035.0,47.1406,47.4128,47.0792,47.3602,15035.0
2016-02-25 10:10:00,53.92,53.94,53.8,53.94,3500.0,47.3426,47.3602,47.2372,47.3602,3500.0
2016-02-25 10:15:00,53.97,54.11,53.93,54.11,4300.0,47.3865,47.5094,47.3514,47.5094,4300.0
2016-02-25 10:20:00,54.13,54.17,53.82,53.85,5500.0,47.527,47.5621,47.2548,47.2811,5500.0
2016-02-25 10:25:00,53.82,54.14,53.82,54.14,5226.0,47.2548,47.5358,47.2548,47.5358,5226.0
2016-02-25 10:30:00,54.15,54.15,53.86,53.92,6500.0,47.5445,47.5445,47.2899,47.3426,6500.0
2016-02-25 10:35:00,53.89,53.92,53.8,53.9,3686.0,47.3163,47.3426,47.2372,47.325,3686.0
2016-02-25 10:40:00,53.88,53.96,53.84,53.89,9148.0,47.3075,47.3777,47.2724,47.3163,9148.0
2016-02-25 10:45:00,53.86,53.88,53.66,53.78,5500.0,47.2899,47.3075,47.1143,47.2197,5500.0
2016-02-25 10:50:00,53.75,53.86,53.67,53.86,4815.0,47.1933,47.2899,47.1231,47.2899,4815.0
2016-02-25 10:55:00,53.84,53.85,53.68,53.68,8690.0,47.2724,47.2811,47.1319,47.1319,8690.0
2016-02-25 11:00:00,53.71,53.88,53.64,53.86,14527.0,47.1582,47.3075,47.0967,47.2899,14527.0
2016-02-25 11:05:00,53.89,53.95,53.83,53.94,9761.0,47.3163,47.3689,47.2636,47.3602,9761.0
2016-02-25 11:10:00,53.93,53.95,53.85,53.87,6256.0,47.3514,47.3689,47.2811,47.2987,6256.0
2016-02-25 11:15:00,53.83,53.84,53.71,53.71,5100.0,47.2636,47.2724,47.1582,47.1582,5100.0
2016-02-25 11:20:00,53.73,53.87,53.69,53.82,14632.0,47.1758,47.2987,47.1406,47.2548,14632.0
2016-02-25 11:25:00,53.79,54.04,53.78,54.02,8702.0,47.2284,47.448,47.2197,47.4304,8702.0
2016-02-25 11:30:00,54.01,54.01,53.82,53.93,6015.0,47.4216,47.4216,47.2548,47.3514,6015.0
2016-02-25 11:35:00,53.89,54.01,53.85,53.97,9007.0,47.3163,47.4216,47.2811,47.3865,9007.0
2016-02-25 11:40:00,53.95,54.02,53.91,54.0,9901.0,47.3689,47.4304,47.3338,47.4128,9901.0
2016-02-25 11:45:00,54.03,54.08,54.0,54.08,6313.0,47.4392,47.4831,47.4128,47.4831,6313.0
2016-02-25 11:50:00,54.07,54.16,54.07,54.1,3205.0,47.4743,47.5533,47.4743,47.5006,3205.0
2016-02-25 11:55:00,54.08,54.12,53.96,54.03,6804.0,47.4831,47.5182,47.3777,47.4392,6804.0
2016-02-25 12:00:00,54.01,54.02,53.91,53.92,2400.0,47.4216,47.4304,47.3338,47.3426,2400.0
2016-02-25 12:05:00,53.9,54.02,53.9,53.98,4000.0,47.325,47.4304,47.325,47.3953,4000.0
2016-02-25 12:10:00,53.97,54.03,53.97,54.02,2600.0,47.3865,47.4392,47.3865,47.4304,2600.0
2016-02-25 12:15:00,54.04,54.11,53.96,54.07,9355.0,47.448,47.5094,47.3777,47.4743,9355.0
2016-02-25 12:20:00,54.07,54.15,53.99,54.13,9900.0,47.4743,47.5445,47.4041,47.527,9900.0
2016-02-25 12:25:00,54.16,54.16,54.1,54.13,1750.0,47.5533,47.5533,47.5006,47.527,1750.0
2016-02-25 12:30:00,54.1,54.15,54.02,54.08,3629.0,47.5006,47.5445,47.4304,47.4831,3629.0
2016-02-25 12:35:00,54.09,54.12,54.04,54.07,2400.0,47.4919,47.5182,47.448,47.4743,2400.0
2016-02-25 12:40:00,54.07,54.12,54.05,54.07,2710.0,47.4743,47.5182,47.4567,47.4743,2710.0
2016-02-25 12:45:00,54.06,54.08,54.0,54.03,9400.0,47.4655,47.4831,47.4128,47.4392,9400.0
2016-02-25 12:50:00,54.03,54.09,54.03,54.09,1800.0,47.4392,47.4919,47.4392,47.4919,1800.0
2016-02-25 12:55:00,54.07,54.08,54.0,54.04,2500.0,47.4743,47.4831,47.4128,47.448,2500.0
2016-02-25 13:00:00,54.02,54.09,53.99,54.07,2990.0,47.4304,47.4919,47.4041,47.4743,2990.0
2016-02-25 13:05:00,54.06,54.07,54.05,54.05,700.0,47.4655,47.4743,47.4567,47.4567,700.0
2016-02-25 13:10:00,54.05,54.1,54.03,54.1,3803.0,47.4567,47.5006,47.4392,47.5006,3803.0
2016-02-25 13:15:00,54.11,54.14,54.09,54.12,2800.0,47.5094,47.5358,47.4919,47.5182,2800.0
2016-02-25 13:20:00,54.12,54.22,54.12,54.19,4900.0,47.5182,47.606,47.5182,47.5797,4900.0
2016-02-25 13:25:00,54.22,54.35,54.22,54.35,4400.0,47.606,47.7201,47.606,47.7201,4400.0
2016-02-25 13:30:00,54.33,54.4,54.33,54.36,3200.0,47.7026,47.764,47.7026,47.7289,3200.0
2016-02-25 13:35:00,54.35,54.45,54.33,54.42,4200.0,47.7201,47.8079,47.7026,47.7816,4200.0
2016-02-25 13:40:00,54.44,54.54,54.43,54.5,2700.0,47.7992,47.887,47.7904,47.8518,2700.0
2016-02-25 13:45:00,54.53,54.55,54.5,54.54,4100.0,47.8782,47.8957,47.8518,47.887,4100.0
2016-02-25 13:50:00,54.56,54.8,54.55,54.78,16870.0,47.9045,48.1152,47.8957,48.0977,16870.0
2016-02-25 13:55:00,54.8,54.89,54.73,54.73,8028.0,48.1152,48.1943,48.0538,48.0538,8028.0
2016-02-25 14:00:00,54.7,54.74,54.67,54.72,6447.0,48.0274,48.0626,48.0011,48.045,6447.0
2016-02-25 14:05:00,54.72,54.72,54.68,54.7,1748.0,48.045,48.045,48.0099,48.0274,1748.0
2016-02-25 14:10:00,54.67,54.73,54.67,54.73,4100.0,48.0011,48.0538,48.0011,48.0538,4100.0
2016-02-25 14:15:00,54.72,54.75,54.68,54.75,2510.0,48.045,48.0713,48.0099,48.0713,2510.0
2016-02-25 14:20:00,54.76,54.87,54.75,54.87,5079.0,48.0801,48.1767,48.0713,48.1767,5079.0
2016-02-25 14:25:00,54.89,54.89,54.84,54.86,8355.0,48.1943,48.1943,48.1504,48.1679,8355.0
2016-02-25 14:30:00,54.87,54.99,54.83,54.98,10600.0,48.1767,48.2821,48.1416,48.2733,10600.0
2016-02-25 14:35:00,54.99,55.08,54.99,55.04,20961.0,48.2821,48.3611,48.2821,48.326,20961.0
2016-02-25 14:40:00,55.03,55.12,55.01,55.12,12739.0,48.3172,48.3962,48.2996,48.3962,12739.0
2016-02-25 14:45:00,55.11,55.25,55.11,55.23,12289.0,48.3874,48.5104,48.3874,48.4928,12289.0
2016-02-25 14:50:00,55.24,55.29,55.19,55.2,23379.0,48.5016,48.5455,48.4577,48.4665,23379.0
2016-02-25 14:55:00,55.22,55.3,55.21,55.28,12396.0,48.484,48.5543,48.4752,48.5367,12396.0
2016-02-25 15:00:00,55.28,55.28,55.1,55.14,11054.0,48.5367,48.5367,48.3786,48.4138,11054.0
2016-02-25 15:05:00,55.14,55.18,55.1,55.13,12386.0,48.4138,48.4489,48.3786,48.405,12386.0
2016-02-25 15:10:00,55.14,55.24,55.14,55.24,8333.0,48.4138,48.5016,48.4138,48.5016,8333.0
2016-02-25 15:15:00,55.24,55.27,55.22,55.26,10934.0,48.5016,48.5279,48.484,48.5191,10934.0
2016-02-25 15:20:00,55.25,55.33,55.24,55.33,14696.0,48.5104,48.5806,48.5016,48.5806,14696.0
2016-02-25 15:25:00,55.34,55.37,55.11,55.11,8580.0,48.5894,48.6157,48.3874,48.3874,8580.0
2016-02-25 15:30:00,55.09,55.13,55.08,55.11,11311.0,48.3699,48.405,48.3611,48.3874,11311.0
2016-02-25 15:35:00,55.1,55.24,55.1,55.16,11896.0,48.3786,48.5016,48.3786,48.4313,11896.0
2016-02-25 15:40:00,55.17,55.41,55.17,55.41,20023.0,48.4401,48.6508,48.4401,48.6508,20023.0
2016-02-25 15:45:00,55.41,55.46,55.31,55.4,33969.0,48.6508,48.6947,48.563,48.6421,33969.0
2016-02-25 15:50:00,55.41,55.46,55.39,55.45,23994.0,48.6508,48.6947,48.6333,48.686,23994.0
2016-02-25 15:55:00,55.42,55.46,55.39,55.43,37026.0,48.6596,48.6947,48.6333,48.6684,37026.0
2016-02-26 09:30:00,55.94,56.18,55.55,56.09,7503.0,49.1162,49.3269,48.7738,49.2479,7503.0
2016-02-26 09:35:00,56.04,56.23,55.94,56.16,4800.0,49.204,49.3708,49.1162,49.3093,4800.0
2016-02-26 09:40:00,56.1,56.23,55.86,55.97,11625.0,49.2567,49.3708,49.0459,49.1425,11625.0
2016-02-26 09:45:00,55.97,56.08,55.86,56.03,5031.0,49.1425,49.2391,49.0459,49.1952,5031.0
2016-02-26 09:50:00,56.07,56.31,56.07,56.31,6580.0,49.2303,49.441,49.2303,49.441,6580.0
2016-02-26 09:55:00,56.3,56.4,56.22,56.22,4800.0,49.4323,49.5201,49.362,49.362,4800.0
2016-02-26 10:00:00,56.21,56.44,56.2,56.2,17160.0,49.3532,49.5552,49.3445,49.3445,17160.0
2016-02-26 10:05:00,56.15,56.23,56.03,56.1,7321.0,49.3006,49.3708,49.1952,49.2567,7321.0
2016-02-26 10:10:00,56.12,56.21,56.03,56.18,20966.0,49.2742,49.3532,49.1952,49.3269,20966.0
2016-02-26 10:15:00,56.15,56.5,56.15,56.44,6600.0,49.3006,49.6079,49.3006,49.5552,6600.0
2016-02-26 10:20:00,56.46,56.51,56.37,56.5,9100.0,49.5728,49.6167,49.4937,49.6079,9100.0
2016-02-26 10:25:00,56.49,56.62,56.47,56.62,11021.0,49.5991,49.7132,49.5815,49.7132,11021.0
2016-02-26 10:30:00,56.58,56.59,56.51,56.53,7048.0,49.6781,49.6869,49.6167,49.6342,7048.0
2016-02-26 10:35:00,56.52,56.63,56.52,56.55,7672.0,49.6254,49.722,49.6254,49.6518,7672.0
2016-02-26 10:40:00,56.58,56.61,56.5,56.56,4771.0,49.6781,49.7045,49.6079,49.6606,4771.0
2016-02-26 10:45:00,56.56,56.62,56.53,56.56,3600.0,49.6606,49.7132,49.6342,49.6606,3600.0
2016-02-26 10:50:00,56.57,56.59,56.52,56.59,3342.0,49.6693,49.6869,49.6254,49.6869,3342.0
2016-02-26 10:55:00,56.57,56.68,56.53,56.68,5602.0,49.6693,49.7659,49.6342,49.7659,5602.0
2016-02-26 11:00:00,56.67,56.71,56.56,56.64,4842.0,49.7571,49.7923,49.6606,49.7308,4842.0
2016-02-26 11:05:00,56.67,56.75,56.65,56.7,6913.0,49.7571,49.8274,49.7396,49.7835,6913.0
2016-02-26 11:10:00,56.69,56.74,56.66,56.67,15974.0,49.7747,49.8186,49.7484,49.7571,15974.0
2016-02-26 11:15:00,56.7,56.8,56.7,56.72,6234.0,49.7835,49.8713,49.7835,49.801,6234.0
2016-02-26 11:20:00,56.72,56.8,56.71,56.77,3900.0,49.801,49.8713,49.7923,49.8449,3900.0
2016-02-26 11:25:00,56.73,56.77,56.66,56.68,3489.0,49.8098,49.8449,49.7484,49.7659,3489.0
2016-02-26 11:30:00,56.64,56.64,56.54,56.57,23658.0,49.7308,49.7308,49.643,49.6693,23658.0
2016-02-26 11:35:00,56.54,56.66,56.52,56.64,13515.0,49.643,49.7484,49.6254,49.7308,13515.0
2016-02-26 11:40:00,56.58,56.62,56.51,56.53,5931.0,49.6781,49.7132,49.6167,49.6342,5931.0
2016-02-26 11:45:00,56.54,56.65,56.54,56.62,1642.0,49.643,49.7396,49.643,49.7132,1642.0
2016-02-26 11:50:00,56.62,56.71,56.59,56.71,2868.0,49.7132,49.7923,49.6869,49.7923,2868.0
2016-02-26 11:55:00,56.67,56.75,56.6,56.7,4749.0,49.7571,49.8274,49.6957,49.7835,4749.0
2016-02-26 12:00:00,56.66,56.66,56.54,56.6,5424.0,49.7484,49.7484,49.643,49.6957,5424.0
2016-02-26 12:05:00,56.58,56.59,56.46,56.55,12598.0,49.6781,49.6869,49.5728,49.6518,12598.0
2016-02-26 12:10:00,56.58,56.67,56.57,56.67,3638.0,49.6781,49.7571,49.6693,49.7571,3638.0
2016-02-26 12:15:00,56.67,56.75,56.65,56.74,4018.0,49.7571,49.8274,49.7396,49.8186,4018.0
2016-02-26 12:20:00,56.73,56.75,56.67,56.67,1734.0,49.8098,49.8274,49.7571,49.7571,1734.0
2016-02-26 12:25:00,56.67,56.72,56.67,56.7,2200.0,49.7571,49.801,49.7571,49.7835,2200.0
2016-02-26 12:30:00,56.74,56.78,56.72,56.76,4117.0,49.8186,49.8537,49.801,49.8362,4117.0
2016-02-26 12:35:00,56.75,56.83,56.74,56.81,4000.0,49.8274,49.8976,49.8186,49.8801,4000.0
2016-02-26 12:40:00,56.79,56.79,56.69,56.75,15175.0,49.8625,49.8625,49.7747,49.8274,15175.0
2016-02-26 12:45:00,56.72,56.77,56.71,56.73,4300.0,49.801,49.8449,49.7923,49.8098,4300.0
2016-02-26 12:50:00,56.76,56.86,56.74,56.85,4015.0,49.8362,49.924,49.8186,49.9152,4015.0
2016-02-26 12:55:00,56.82,56.82,56.74,56.76,4915.0,49.8888,49.8888,49.8186,49.8362,4915.0
2016-02-26 13:00:00,56.76,56.81,56.72,56.75,4352.0,49.8362,49.8801,49.801,49.8274,4352.0
2016-02-26 13:05:00,56.74,56.8,56.73,56.76,1799.0,49.8186,49.8713,49.8098,49.8362,1799.0
2016-02-26 13:10:00,56.75,56.75,56.69,56.69,2949.0,49.8274,49.8274,49.7747,49.7747,2949.0
2016-02-26 13:15:00,56.68,56.76,56.67,56.73,6487.0,49.7659,49.8362,49.7571,49.8098,6487.0
2016-02-26 13:20:00,56.73,56.77,56.68,56.71,6190.0,49.8098,49.8449,49.7659,49.7923,6190.0
2016-02-26 13:25:00,56.71,56.71,56.64,56.66,4612.0,49.7923,49.7923,49.7308,49.7484,4612.0
2016-02-26 13:30:00,56.66,56.66,56.54,56.55,4222.0,49.7484,49.7484,49.643,49.6518,4222.0
2016-02-26 13:35:00,56.55,56.56,56.48,56.52,24361.0,49.6518,49.6606,49.5903,49.6254,24361.0
2016-02-26 13:40:00,56.5,56.57,56.39,56.39,7218.0,49.6079,49.6693,49.5113,49.5113,7218.0
2016-02-26 13:45:00,56.4,56.42,56.37,56.37,5870.0,49.5201,49.5376,49.4937,49.4937,5870.0
2016-02-26 13:50:00,56.37,56.39,56.33,56.36,11226.0,49.4937,49.5113,49.4586,49.4849,11226.0
2016-02-26 13:55:00,56.33,56.38,56.32,56.38,8876.0,49.4586,49.5025,49.4498,49.5025,8876.0
2016-02-26 14:00:00,56.38,56.47,56.38,56.43,7722.0,49.5025,49.5815,49.5025,49.5464,7722.0
2016-02-26 14:05:00,56.45,56.5,56.45,56.49,5827.0,49.564,49.6079,49.564,49.5991,5827.0
2016-02-26 14:10:00,56.5,56.53,56.45,56.5,14088.0,49.6079,49.6342,49.564,49.6079,14088.0
2016-02-26 14:15:00,56.5,56.53,56.47,56.53,13672.0,49.6079,49.6342,49.5815,49.6342,13672.0
2016-02-26 14:20:00,56.51,56.53,56.49,56.49,4715.0,49.6167,49.6342,49.5991,49.5991,4715.0
2016-02-26 14:25:00,56.48,56.53,56.46,56.49,4495.0,49.5903,49.6342,49.5728,49.5991,4495.0
2016-02-26 14:30:00,56.5,56.57,56.49,56.55,9572.0,49.6079,49.6693,49.5991,49.6518,9572.0
2016-02-26 14:35:00,56.55,56.59,56.47,56.47,7078.0,49.6518,49.6869,49.5815,49.5815,7078.0
2016-02-26 14:40:00,56.51,56.58,56.43,56.58,26299.0,49.6167,49.6781,49.5464,49.6781,26299.0
2016-02-26 14:45:00,56.58,56.59,56.55,56.59,3859.0,49.6781,49.6869,49.6518,49.6869,3859.0
2016-02-26 14:50:00,56.58,56.62,56.54,56.61,6510.0,49.6781,49.7132,49.643,49.7045,6510.0
2016-02-26 14:55:00,56.59,56.64,56.56,56.63,9808.0,49.6869,49.7308,49.6606,49.722,9808.0
2016-02-26 15:00:00,56.63,56.71,56.59,56.69,14119.0,49.722,49.7923,49.6869,49.7747,14119.0
2016-02-26 15:05:00,56.66,56.68,56.54,56.56,13955.0,49.7484,49.7659,49.643,49.6606,13955.0
2016-02-26 15:10:00,56.55,56.6,56.53,56.55,10002.0,49.6518,49.6957,49.6342,49.6518,10002.0
2016-02-26 15:15:00,56.52,56.65,56.52,56.63,9176.0,49.6254,49.7396,49.6254,49.722,9176.0
2016-02-26 15:20:00,56.63,56.63,56.57,56.61,8049.0,49.722,49.722,49.6693,49.7045,8049.0
2016-02-26 15:25:00,56.62,56.63,56.53,56.54,7583.0,49.7132,49.722,49.6342,49.643,7583.0
2016-02-26 15:30:00,56.53,56.67,56.51,56.67,22115.0,49.6342,49.7571,49.6167,49.7571,22115.0
2016-02-26 15:35:00,56.67,56.67,56.54,56.54,11311.0,49.7571,49.7571,49.643,49.643,11311.0
2016-02-26 15:40:00,56.55,56.59,56.54,56.58,16346.0,49.6518,49.6869,49.643,49.6781,16346.0
2016-02-26 15:45:00,56.57,56.63,56.56,56.63,27830.0,49.6693,49.722,49.6606,49.722,27830.0
2016-02-26 15:50:00,56.63,56.67,56.62,56.64,41547.0,49.722,49.7571,49.7132,49.7308,41547.0
2016-02-26 15:55:00,56.64,56.65,56.57,56.57,62354.0,49.7308,49.7396,49.6693,49.6693,62354.0
2016-02-29 09:30:00,56.6,56.87,56.11,56.69,8752.0,49.6957,49.9327,49.2654,49.7747,8752.0
2016-02-29 09:35:00,56.66,57.0,56.61,56.91,41981.0,49.7484,50.0469,49.7045,49.9679,41981.0
2016-02-29 09:40:00,56.9,56.93,56.79,56.81,1200.0,49.9591,49.9854,49.8625,49.8801,1200.0
2016-02-29 09:45:00,56.82,56.86,56.6,56.81,4771.0,49.8888,49.924,49.6957,49.8801,4771.0
2016-02-29 09:50:00,56.87,57.13,56.87,57.09,14371.0,49.9327,50.161,49.9327,50.1259,14371.0
2016-02-29 09:55:00,57.1,57.17,57.0,57.05,4577.0,50.1347,50.1961,50.0469,50.0908,4577.0
2016-02-29 10:00:00,57.03,57.27,56.96,57.27,6638.0,50.0732,50.2839,50.0118,50.2839,6638.0
2016-02-29 10:05:00,57.27,57.52,57.27,57.46,15532.0,50.2839,50.5034,50.2839,50.4508,15532.0
2016-02-29 10:10:00,57.46,57.46,57.26,57.4,5658.0,50.4508,50.4508,50.2752,50.3981,5658.0
2016-02-29 10:15:00,57.42,57.67,57.38,57.51,8518.0,50.4156,50.6351,50.3805,50.4947,8518.0
2016-02-29 10:20:00,57.52,57.95,57.52,57.88,12245.0,50.5034,50.881,50.5034,50.8195,12245.0
2016-02-29 10:25:00,57.88,57.89,57.59,57.76,13951.0,50.8195,50.8283,50.5649,50.7142,13951.0
2016-02-29 10:30:00,57.78,57.91,57.53,57.53,6519.0,50.7317,50.8459,50.5122,50.5122,6519.0
2016-02-29 10:35:00,57.5,57.61,57.37,57.61,7068.0,50.4859,50.5825,50.3717,50.5825,7068.0
2016-02-29 10:40:00,57.59,57.62,57.53,57.62,4085.0,50.5649,50.5912,50.5122,50.5912,4085.0
2016-02-29 10:45:00,57.61,57.67,57.59,57.61,2214.0,50.5825,50.6351,50.5649,50.5825,2214.0
2016-02-29 10:50:00,57.6,57.8,57.6,57.79,4077.0,50.5737,50.7493,50.5737,50.7405,4077.0
2016-02-29 10:55:00,57.82,57.83,57.7,57.82,10952.0,50.7669,50.7756,50.6615,50.7669,10952.0
2016-02-29 11:00:00,57.83,57.91,57.78,57.78,9435.0,50.7756,50.8459,50.7317,50.7317,9435.0
2016-02-29 11:05:00,57.79,57.83,57.72,57.8,24669.0,50.7405,50.7756,50.6791,50.7493,24669.0
2016-02-29 11:10:00,57.79,57.83,57.59,57.62,40730.0,50.7405,50.7756,50.5649,50.5912,40730.0
2016-02-29 11:15:00,57.66,57.73,57.57,57.57,22530.0,50.6264,50.6878,50.5473,50.5473,22530.0
2016-02-29 11:20:00,57.59,57.69,57.59,57.61,20003.0,50.5649,50.6527,50.5649,50.5825,20003.0
2016-02-29 11:25:00,57.58,57.6,57.34,57.39,8468.0,50.5561,50.5737,50.3454,50.3893,8468.0
2016-02-29 11:30:00,57.37,57.58,57.37,57.58,8701.0,50.3717,50.5561,50.3717,50.5561,8701.0
2016-02-29 11:35:00,57.56,57.67,57.46,57.58,56000.0,50.5386,50.6351,50.4508,50.5561,56000.0
2016-02-29 11:40:00,57.58,57.66,57.5,57.5,2900.0,50.5561,50.6264,50.4859,50.4859,2900.0
2016-02-29 11:45:00,57.47,57.58,57.45,57.56,4800.0,50.4595,50.5561,50.442,50.5386,4800.0
2016-02-29 11:50:00,57.58,57.78,57.58,57.72,8026.0,50.5561,50.7317,50.5561,50.6791,8026.0
2016-02-29 11:55:00,57.72,57.74,57.66,57.7,15939.0,50.6791,50.6966,50.6264,50.6615,15939.0
2016-02-29 12:00:00,57.71,57.71,57.56,57.64,3458.0,50.6703,50.6703,50.5386,50.6088,3458.0
2016-02-29 12:05:00,57.6,57.6,57.54,57.57,4200.0,50.5737,50.5737,50.521,50.5473,4200.0
2016-02-29 12:10:00,57.53,57.6,57.53,57.57,2905.0,50.5122,50.5737,50.5122,50.5473,2905.0
2016-02-29 12:15:00,57.54,57.58,57.5,57.53,4600.0,50.521,50.5561,50.4859,50.5122,4600.0
2016-02-29 12:20:00,57.55,57.65,57.5,57.65,7200.0,50.5298,50.6176,50.4859,50.6176,7200.0
2016-02-29 12:25:00,57.64,57.7,57.6,57.63,12159.0,50.6088,50.6615,50.5737,50.6,12159.0
2016-02-29 12:30:00,57.66,57.7,57.53,57.62,11096.0,50.6264,50.6615,50.5122,50.5912,11096.0
2016-02-29 12:35:00,57.64,57.68,57.52,57.57,8065.0,50.6088,50.6439,50.5034,50.5473,8065.0
2016-02-29 12:40:00,57.53,57.61,57.49,57.49,5303.0,50.5122,50.5825,50.4771,50.4771,5303.0
2016-02-29 12:45:00,57.54,57.57,57.48,57.48,2800.0,50.521,50.5473,50.4683,50.4683,2800.0
2016-02-29 12:50:00,57.51,57.68,57.51,57.64,8300.0,50.4947,50.6439,50.4947,50.6088,8300.0
2016-02-29 12:55:00,57.64,57.77,57.61,57.67,14830.0,50.6088,50.723,50.5825,50.6351,14830.0
2016-02-29 13:00:00,57.66,57.71,57.62,57.69,7614.0,50.6264,50.6703,50.5912,50.6527,7614.0
2016-02-29 13:05:00,57.69,57.69,57.54,57.57,5997.0,50.6527,50.6527,50.521,50.5473,5997.0
2016-02-29 13:10:00,57.57,57.64,57.57,57.59,5401.0,50.5473,50.6088,50.5473,50.5649,5401.0
2016-02-29 13:15:00,57.59,57.65,57.53,57.53,8933.0,50.5649,50.6176,50.5122,50.5122,8933.0
2016-02-29 13:20:00,57.54,57.58,57.49,57.52,7243.0,50.521,50.5561,50.4771,50.5034,7243.0
2016-02-29 13:25:00,57.5,57.57,57.48,57.54,6600.0,50.4859,50.5473,50.4683,50.521,6600.0
2016-02-29 13:30:00,57.51,57.53,57.35,57.35,17440.0,50.4947,50.5122,50.3542,50.3542,17440.0
2016-02-29 13:35:00,57.36,57.38,57.28,57.37,8084.0,50.363,50.3805,50.2927,50.3717,8084.0
2016-02-29 13:40:00,57.38,57.4,57.26,57.32,6931.0,50.3805,50.3981,50.2752,50.3278,6931.0
2016-02-29 13:45:00,57.33,57.38,57.32,57.37,3400.0,50.3366,50.3805,50.3278,50.3717,3400.0
2016-02-29 13:50:00,57.4,57.4,57.34,57.39,3500.0,50.3981,50.3981,50.3454,50.3893,3500.0
2016-02-29 13:55:00,57.38,57.43,57.34,57.41,11133.0,50.3805,50.4244,50.3454,50.4069,11133.0
2016-02-29 14:00:00,57.41,57.41,57.32,57.39,8994.0,50.4069,50.4069,50.3278,50.3893,8994.0
2016-02-29 14:05:00,57.39,57.39,57.2,57.25,10348.0,50.3893,50.3893,50.2225,50.2664,10348.0
2016-02-29 14:10:00,57.24,57.25,57.18,57.2,6450.0,50.2576,50.2664,50.2049,50.2225,6450.0
2016-02-29 14:15:00,57.2,57.21,57.06,57.06,12114.0,50.2225,50.2313,50.0996,50.0996,12114.0
2016-02-29 14:20:00,57.05,57.05,56.95,57.02,5000.0,50.0908,50.0908,50.003,50.0644,5000.0
2016-02-29 14:25:00,57.01,57.11,57.01,57.06,7402.0,50.0557,50.1435,50.0557,50.0996,7402.0
2016-02-29 14:30:00,57.06,57.06,56.92,56.92,10005.0,50.0996,50.0996,49.9766,49.9766,10005.0
2016-02-29 14:35:00,56.91,56.94,56.78,56.78,13789.0,49.9679,49.9942,49.8537,49.8537,13789.0
2016-02-29 14:40:00,56.82,56.86,56.59,56.59,17946.0,49.8888,49.924,49.6869,49.6869,17946.0
2016-02-29 14:45:00,56.59,56.67,56.54,56.54,9663.0,49.6869,49.7571,49.643,49.643,9663.0
2016-02-29 14:50:00,56.56,56.63,56.55,56.59,5025.0,49.6606,49.722,49.6518,49.6869,5025.0
2016-02-29 14:55:00,56.59,56.71,56.58,56.69,10700.0,49.6869,49.7923,49.6781,49.7747,10700.0
2016-02-29 15:00:00,56.69,56.69,56.4,56.4,18378.0,49.7747,49.7747,49.5201,49.5201,18378.0
2016-02-29 15:05:00,56.4,56.41,56.32,56.32,12457.0,49.5201,49.5288,49.4498,49.4498,12457.0
2016-02-29 15:10:00,56.3,56.3,56.21,56.25,16923.0,49.4323,49.4323,49.3532,49.3884,16923.0
2016-02-29 15:15:00,56.26,56.3,56.2,56.25,12600.0,49.3971,49.4323,49.3445,49.3884,12600.0
2016-02-29 15:20:00,56.26,56.34,56.24,56.3,9730.0,49.3971,49.4674,49.3796,49.4323,9730.0
2016-02-29 15:25:00,56.31,56.34,56.23,56.29,15210.0,49.441,49.4674,49.3708,49.4235,15210.0
2016-02-29 15:30:00,56.28,56.34,56.26,56.27,16616.0,49.4147,49.4674,49.3971,49.4059,16616.0
2016-02-29 15:35:00,56.28,56.3,56.23,56.26,15141.0,49.4147,49.4323,49.3708,49.3971,15141.0
2016-02-29 15:40:00,56.26,56.26,56.16,56.24,15135.0,49.3971,49.3971,49.3093,49.3796,15135.0
2016-02-29 15:45:00,56.25,56.41,56.25,56.37,22096.0,49.3884,49.5288,49.3884,49.4937,22096.0
2016-02-29 15:50:00,56.37,56.37,56.26,56.27,22846.0,49.4937,49.4937,49.3971,49.4059,22846.0
2016-02-29 15:55:00,56.26,56.29,56.13,56.22,123657.0,49.3971,49.4235,49.283,49.362,123657.0
2016-03-01 09:30:00,57.12,57.53,57.01,57.09,16286.0,50.1522,50.5122,50.0557,50.1259,16286.0
2016-03-01 09:35:00,57.16,57.47,57.04,57.22,8918.0,50.1874,50.4595,50.082,50.24,8918.0
2016-03-01 09:40:00,57.09,57.42,57.0,57.42,25825.0,50.1259,50.4156,50.0469,50.4156,25825.0
2016-03-01 09:45:00,57.31,57.4,57.12,57.28,10600.0,50.3191,50.3981,50.1522,50.2927,10600.0
2016-03-01 09:50:00,57.29,57.4,57.25,57.3,14839.0,50.3015,50.3981,50.2664,50.3103,14839.0
2016-03-01 09:55:00,57.29,57.36,57.2,57.36,16500.0,50.3015,50.363,50.2225,50.363,16500.0
2016-03-01 10:00:00,57.36,57.5,57.25,57.35,12179.0,50.363,50.4859,50.2664,50.3542,12179.0
2016-03-01 10:05:00,57.4,57.5,57.34,57.39,31616.0,50.3981,50.4859,50.3454,50.3893,31616.0
2016-03-01 10:10:00,57.4,57.46,57.25,57.3,15273.0,50.3981,50.4508,50.2664,50.3103,15273.0
2016-03-01 10:15:00,57.33,57.44,57.18,57.32,12424.0,50.3366,50.4332,50.2049,50.3278,12424.0
2016-03-01 10:20:00,57.3,57.57,57.24,57.57,30792.0,50.3103,50.5473,50.2576,50.5473,30792.0
2016-03-01 10:25:00,57.57,57.87,57.57,57.87,12245.0,50.5473,50.8108,50.5473,50.8108,12245.0
2016-03-01 10:30:00,57.8,57.89,57.74,57.83,26090.0,50.7493,50.8283,50.6966,50.7756,26090.0
2016-03-01 10:35:00,57.83,58.0,57.81,57.88,10260.0,50.7756,50.9249,50.7581,50.8195,10260.0
2016-03-01 10:40:00,57.88,57.95,57.84,57.86,36922.0,50.8195,50.881,50.7844,50.802,36922.0
2016-03-01 10:45:00,57.86,57.89,57.63,57.64,6725.0,50.802,50.8283,50.6,50.6088,6725.0
2016-03-01 10:50:00,57.62,57.63,57.49,57.57,11089.0,50.5912,50.6,50.4771,50.5473,11089.0
2016-03-01 10:55:00,57.6,57.64,57.43,57.46,13219.0,50.5737,50.6088,50.4244,50.4508,13219.0
2016-03-01 11:00:00,57.52,57.57,57.48,57.52,6923.0,50.5034,50.5473,50.4683,50.5034,6923.0
2016-03-01 11:05:00,57.49,57.59,57.46,57.55,3600.0,50.4771,50.5649,50.4508,50.5298,3600.0
2016-03-01 11:10:00,57.56,57.71,57.56,57.61,7121.0,50.5386,50.6703,50.5386,50.5825,7121.0
2016-03-01 11:15:00,57.62,57.79,57.61,57.78,4252.0,50.5912,50.7405,50.5825,50.7317,4252.0
2016-03-01 11:20:00,57.77,57.82,57.74,57.81,5140.0,50.723,50.7669,50.6966,50.7581,5140.0
2016-03-01 11:25:00,57.85,58.02,57.85,58.02,6790.0,50.7932,50.9425,50.7932,50.9425,6790.0
2016-03-01 11:30:00,58.02,58.02,57.92,57.94,7000.0,50.9425,50.9425,50.8547,50.8722,7000.0
2016-03-01 11:35:00,57.96,58.09,57.96,58.0,52159.0,50.8898,51.0039,50.8898,50.9249,52159.0
2016-03-01 11:40:00,58.0,58.06,57.97,58.03,6715.0,50.9249,50.9776,50.8986,50.9512,6715.0
2016-03-01 11:45:00,58.06,58.2,58.06,58.2,9406.0,50.9776,51.1005,50.9776,51.1005,9406.0
2016-03-01 11:50:00,58.16,58.16,57.99,58.0,6682.0,51.0654,51.0654,50.9161,50.9249,6682.0
2016-03-01 11:55:00,58.0,58.08,57.97,57.98,5687.0,50.9249,50.9951,50.8986,50.9073,5687.0
2016-03-01 12:00:00,57.99,58.04,57.92,58.0,7933.0,50.9161,50.96,50.8547,50.9249,7933.0
2016-03-01 12:05:00,57.98,58.08,57.98,58.01,9528.0,50.9073,50.9951,50.9073,50.9337,9528.0
2016-03-01 12:10:00,58.02,58.04,57.93,57.99,5911.0,50.9425,50.96,50.8634,50.9161,5911.0
2016-03-01 12:15:00,57.97,58.03,57.95,58.0,5346.0,50.8986,50.9512,50.881,50.9249,5346.0
2016-03-01 12:20:00,58.02,58.04,57.99,58.03,21997.0,50.9425,50.96,50.9161,50.9512,21997.0
2016-03-01 12:25:00,58.03,58.04,57.96,57.99,6200.0,50.9512,50.96,50.8898,50.9161,6200.0
2016-03-01 12:30:00,58.0,58.05,58.0,58.05,7925.0,50.9249,50.9688,50.9249,50.9688,7925.0
2016-03-01 12:35:00,58.04,58.17,57.96,58.05,60413.0,50.96,51.0742,50.8898,50.9688,60413.0
2016-03-01 12:40:00,58.03,58.11,58.01,58.08,3700.0,50.9512,51.0215,50.9337,50.9951,3700.0
2016-03-01 12:45:00,58.1,58.26,58.08,58.17,9300.0,51.0127,51.1532,50.9951,51.0742,9300.0
2016-03-01 12:50:00,58.18,58.35,58.18,58.3,13513.0,51.0829,51.2322,51.0829,51.1883,13513.0
2016-03-01 12:55:00,58.29,58.5,58.27,58.5,26264.0,51.1795,51.3639,51.162,51.3639,26264.0
2016-03-01 13:00:00,58.49,58.5,58.43,58.48,10860.0,51.3551,51.3639,51.3024,51.3463,10860.0
2016-03-01 13:05:00,58.46,58.48,58.41,58.45,10801.0,51.3288,51.3463,51.2849,51.32,10801.0
2016-03-01 13:10:00,58.46,58.46,58.33,58.34,6700.0,51.3288,51.3288,51.2146,51.2234,6700.0
2016-03-01 13:15:00,58.35,58.51,58.35,58.48,18678.0,51.2322,51.3727,51.2322,51.3463,18678.0
2016-03-01 13:20:00,58.5,58.55,58.4,58.51,31263.0,51.3639,51.4078,51.2761,51.3727,31263.0
2016-03-01 13:25:00,58.52,58.65,58.42,58.62,23685.0,51.3815,51.4956,51.2937,51.4693,23685.0
2016-03-01 13:30:00,58.63,58.74,58.58,58.59,43291.0,51.478,51.5746,51.4341,51.4429,43291.0
2016-03-01 13:35:00,58.59,58.8,58.52,58.79,16982.0,51.4429,51.6273,51.3815,51.6185,16982.0
2016-03-01 13:40:00,58.8,58.86,58.77,58.83,55607.0,51.6273,51.68,51.601,51.6536,55607.0
2016-03-01 13:45:00,58.82,58.82,58.65,58.71,26296.0,51.6449,51.6449,51.4956,51.5483,26296.0
2016-03-01 13:50:00,58.72,58.77,58.57,58.57,28736.0,51.5571,51.601,51.4254,51.4254,28736.0
2016-03-01 13:55:00,58.57,58.59,58.34,58.36,13300.0,51.4254,51.4429,51.2234,51.241,13300.0
2016-03-01 14:00:00,58.35,58.46,58.32,58.41,13556.0,51.2322,51.3288,51.2059,51.2849,13556.0
2016-03-01 14:05:00,58.42,58.61,58.4,58.53,11421.0,51.2937,51.4605,51.2761,51.3902,11421.0
2016-03-01 14:10:00,58.54,58.56,58.2,58.2,8334.0,51.399,51.4166,51.1005,51.1005,8334.0
2016-03-01 14:15:00,58.19,58.22,58.11,58.14,29705.0,51.0917,51.1181,51.0215,51.0478,29705.0
2016-03-01 14:20:00,58.15,58.37,58.1,58.37,5715.0,51.0566,51.2498,51.0127,51.2498,5715.0
2016-03-01 14:25:00,58.37,58.47,58.31,58.42,10515.0,51.2498,51.3376,51.1971,51.2937,10515.0
2016-03-01 14:30:00,58.4,58.47,58.33,58.47,21552.0,51.2761,51.3376,51.2146,51.3376,21552.0
2016-03-01 14:35:00,58.47,58.55,58.28,58.29,19601.0,51.3376,51.4078,51.1707,51.1795,19601.0
2016-03-01 14:40:00,58.29,58.51,58.29,58.45,16087.0,51.1795,51.3727,51.1795,51.32,16087.0
2016-03-01 14:45:00,58.44,58.5,58.42,58.44,4601.0,51.3112,51.3639,51.2937,51.3112,4601.0
2016-03-01 14:50:00,58.43,58.43,58.32,58.33,4783.0,51.3024,51.3024,51.2059,51.2146,4783.0
2016-03-01 14:55:00,58.33,58.37,58.33,58.37,3735.0,51.2146,51.2498,51.2146,51.2498,3735.0
2016-03-01 15:00:00,58.36,58.39,58.34,58.39,25392.0,51.241,51.2673,51.2234,51.2673,25392.0
2016-03-01 15:05:00,58.38,58.38,58.26,58.34,13490.0,51.2585,51.2585,51.1532,51.2234,13490.0
2016-03-01 15:10:00,58.36,58.39,58.35,58.39,2600.0,51.241,51.2673,51.2322,51.2673,2600.0
2016-03-01 15:15:00,58.4,58.42,58.36,58.38,15620.0,51.2761,51.2937,51.241,51.2585,15620.0
2016-03-01 15:20:00,58.37,58.44,58.36,58.42,15547.0,51.2498,51.3112,51.241,51.2937,15547.0
2016-03-01 15:25:00,58.43,58.51,58.41,58.41,18450.0,51.3024,51.3727,51.2849,51.2849,18450.0
2016-03-01 15:30:00,58.41,58.53,58.4,58.53,21154.0,51.2849,51.3902,51.2761,51.3902,21154.0
2016-03-01 15:35:00,58.52,58.56,58.48,58.53,16415.0,51.3815,51.4166,51.3463,51.3902,16415.0
2016-03-01 15:40:00,58.52,58.66,58.52,58.64,23387.0,51.3815,51.5044,51.3815,51.4868,23387.0
2016-03-01 15:45:00,58.65,58.65,58.53,58.56,31043.0,51.4956,51.4956,51.3902,51.4166,31043.0
2016-03-01 15:50:00,58.56,58.65,58.51,58.62,33991.0,51.4166,51.4956,51.3727,51.4693,33991.0
2016-03-01 15:55:00,58.63,58.68,58.58,58.66,63381.0,51.478,51.5219,51.4341,51.5044,63381.0
2016-03-02 09:30:00,58.26,58.47,58.1,58.22,11392.0,51.1532,51.3376,51.0127,51.1181,11392.0
2016-03-02 09:35:00,58.46,58.85,58.46,58.64,7058.0,51.3288,51.6712,51.3288,51.4868,7058.0
2016-03-02 09:40:00,58.71,59.42,58.71,59.42,10177.0,51.5483,52.1717,51.5483,52.1717,10177.0
2016-03-02 09:45:00,59.38,59.4,59.0,59.0,39199.0,52.1366,52.1541,51.8029,51.8029,39199.0
2016-03-02 09:50:00,59.01,59.01,58.72,58.72,14457.0,51.8117,51.8117,51.5571,51.5571,14457.0
2016-03-02 09:55:00,58.71,58.94,58.65,58.93,5150.0,51.5483,51.7502,51.4956,51.7414,5150.0
2016-03-02 10:00:00,58.81,58.91,58.69,58.75,15038.0,51.6361,51.7239,51.5307,51.5834,15038.0
2016-03-02 10:05:00,58.74,58.93,58.73,58.88,24492.0,51.5746,51.7414,51.5658,51.6975,24492.0
2016-03-02 10:10:00,58.84,58.95,58.71,58.74,9266.0,51.6624,51.759,51.5483,51.5746,9266.0
2016-03-02 10:15:00,58.79,58.86,58.56,58.57,7942.0,51.6185,51.68,51.4166,51.4254,7942.0
2016-03-02 10:20:00,58.57,58.57,58.34,58.36,10050.0,51.4254,51.4254,51.2234,51.241,10050.0
2016-03-02 10:25:00,58.31,58.44,58.16,58.16,14157.0,51.1971,51.3112,51.0654,51.0654,14157.0
2016-03-02 10:30:00,58.15,58.16,57.85,58.08,8127.0,51.0566,51.0654,50.7932,50.9951,8127.0
2016-03-02 10:35:00,58.07,58.07,57.88,57.89,1500.0,50.9864,50.9864,50.8195,50.8283,1500.0
2016-03-02 10:40:00,57.95,58.1,57.83,58.1,4500.0,50.881,51.0127,50.7756,51.0127,4500.0
2016-03-02 10:45:00,58.19,58.48,58.19,58.37,2675.0,51.0917,51.3463,51.0917,51.2498,2675.0
2016-03-02 10:50:00,58.39,58.59,58.39,58.57,6600.0,51.2673,51.4429,51.2673,51.4254,6600.0
2016-03-02 10:55:00,58.55,58.61,58.44,58.57,11668.0,51.4078,51.4605,51.3112,51.4254,11668.0
2016-03-02 11:00:00,58.48,58.61,58.36,58.6,5410.0,51.3463,51.4605,51.241,51.4517,5410.0
2016-03-02 11:05:00,58.6,58.63,58.53,58.57,2630.0,51.4517,51.478,51.3902,51.4254,2630.0
2016-03-02 11:10:00,58.6,58.66,58.55,58.58,5692.0,51.4517,51.5044,51.4078,51.4341,5692.0
2016-03-02 11:15:00,58.56,58.56,58.37,58.41,9899.0,51.4166,51.4166,51.2498,51.2849,9899.0
2016-03-02 11:20:00,58.47,58.48,58.33,58.42,1900.0,51.3376,51.3463,51.2146,51.2937,1900.0
2016-03-02 11:25:00,58.38,58.41,58.28,58.28,9188.0,51.2585,51.2849,51.1707,51.1707,9188.0
2016-03-02 11:30:00,58.32,58.42,58.24,58.25,7813.0,51.2059,51.2937,51.1356,51.1444,7813.0
2016-03-02 11:35:00,58.26,58.26,58.08,58.13,2000.0,51.1532,51.1532,50.9951,51.039,2000.0
2016-03-02 11:40:00,58.13,58.21,58.09,58.2,8126.0,51.039,51.1093,51.0039,51.1005,8126.0
2016-03-02 11:45:00,58.14,58.14,58.01,58.01,5121.0,51.0478,51.0478,50.9337,50.9337,5121.0
2016-03-02 11:50:00,58.04,58.04,57.85,57.85,5808.0,50.96,50.96,50.7932,50.7932,5808.0
2016-03-02 11:55:00,57.88,57.88,57.67,57.73,11844.0,50.8195,50.8195,50.6351,50.6878,11844.0
2016-03-02 12:00:00,57.74,57.74,57.55,57.55,7100.0,50.6966,50.6966,50.5298,50.5298,7100.0
2016-03-02 12:05:00,57.54,57.55,57.37,57.38,21816.0,50.521,50.5298,50.3717,50.3805,21816.0
2016-03-02 12:10:00,57.41,57.59,57.39,57.55,3900.0,50.4069,50.5649,50.3893,50.5298,3900.0
2016-03-02 12:15:00,57.58,57.66,57.55,57.6,5782.0,50.5561,50.6264,50.5298,50.5737,5782.0
2016-03-02 12:20:00,57.59,57.59,57.39,57.53,7900.0,50.5649,50.5649,50.3893,50.5122,7900.0
2016-03-02 12:25:00,57.51,57.56,57.5,57.54,5350.0,50.4947,50.5386,50.4859,50.521,5350.0
2016-03-02 12:30:00,57.54,57.56,57.51,57.53,11781.0,50.521,50.5386,50.4947,50.5122,11781.0
2016-03-02 12:35:00,57.51,57.63,57.42,57.63,25596.0,50.4947,50.6,50.4156,50.6,25596.0
2016-03-02 12:40:00,57.76,57.82,57.7,57.8,14588.0,50.7142,50.7669,50.6615,50.7493,14588.0
2016-03-02 12:45:00,57.8,57.97,57.8,57.86,4300.0,50.7493,50.8986,50.7493,50.802,4300.0
2016-03-02 12:50:00,57.84,57.88,57.82,57.83,2951.0,50.7844,50.8195,50.7669,50.7756,2951.0
2016-03-02 12:55:00,57.82,57.87,57.71,57.74,7189.0,50.7669,50.8108,50.6703,50.6966,7189.0
2016-03-02 13:00:00,57.76,57.76,57.63,57.63,3500.0,50.7142,50.7142,50.6,50.6,3500.0
2016-03-02 13:05:00,57.66,57.72,57.55,57.57,17609.0,50.6264,50.6791,50.5298,50.5473,17609.0
2016-03-02 13:10:00,57.57,57.59,57.52,57.57,5045.0,50.5473,50.5649,50.5034,50.5473,5045.0
2016-03-02 13:15:00,57.61,57.62,57.53,57.57,7443.0,50.5825,50.5912,50.5122,50.5473,7443.0
2016-03-02 13:20:00,57.56,57.57,57.5,57.56,15408.0,50.5386,50.5473,50.4859,50.5386,15408.0
2016-03-02 13:25:00,57.57,57.74,57.57,57.69,6014.0,50.5473,50.6966,50.5473,50.6527,6014.0
2016-03-02 13:30:00,57.67,57.78,57.67,57.76,5001.0,50.6351,50.7317,50.6351,50.7142,5001.0
2016-03-02 13:35:00,57.77,57.83,57.77,57.83,6477.0,50.723,50.7756,50.723,50.7756,6477.0
2016-03-02 13:40:00,57.85,57.93,57.85,57.93,4137.0,50.7932,50.8634,50.7932,50.8634,4137.0
2016-03-02 13:45:00,57.94,58.01,57.91,57.97,4895.0,50.8722,50.9337,50.8459,50.8986,4895.0
2016-03-02 13:50:00,57.95,57.99,57.93,57.99,8383.0,50.881,50.9161,50.8634,50.9161,8383.0
2016-03-02 13:55:00,57.97,57.99,57.77,57.81,8450.0,50.8986,50.9161,50.723,50.7581,8450.0
2016-03-02 14:00:00,57.81,57.89,57.79,57.84,17970.0,50.7581,50.8283,50.7405,50.7844,17970.0
2016-03-02 14:05:00,57.83,57.91,57.81,57.86,9358.0,50.7756,50.8459,50.7581,50.802,9358.0
2016-03-02 14:10:00,57.84,57.85,57.75,57.78,9106.0,50.7844,50.7932,50.7054,50.7317,9106.0
2016-03-02 14:15:00,57.79,57.86,57.75,57.75,4300.0,50.7405,50.802,50.7054,50.7054,4300.0
2016-03-02 14:20:00,57.75,57.86,57.75,57.85,8034.0,50.7054,50.802,50.7054,50.7932,8034.0
2016-03-02 14:25:00,57.84,57.9,57.8,57.9,6649.0,50.7844,50.8371,50.7493,50.8371,6649.0
2016-03-02 14:30:00,57.88,57.99,57.88,57.94,6520.0,50.8195,50.9161,50.8195,50.8722,6520.0
2016-03-02 14:35:00,57.95,57.96,57.87,57.87,6799.0,50.881,50.8898,50.8108,50.8108,6799.0
2016-03-02 14:40:00,57.88,57.91,57.79,57.8,7585.0,50.8195,50.8459,50.7405,50.7493,7585.0
2016-03-02 14:45:00,57.81,57.9,57.81,57.87,8089.0,50.7581,50.8371,50.7581,50.8108,8089.0
2016-03-02 14:50:00,57.88,57.89,57.78,57.79,6419.0,50.8195,50.8283,50.7317,50.7405,6419.0
2016-03-02 14:55:00,57.8,57.83,57.77,57.79,9575.0,50.7493,50.7756,50.723,50.7405,9575.0
2016-03-02 15:00:00,57.78,57.82,57.78,57.79,13276.0,50.7317,50.7669,50.7317,50.7405,13276.0
2016-03-02 15:05:00,57.8,57.81,57.55,57.59,14823.0,50.7493,50.7581,50.5298,50.5649,14823.0
2016-03-02 15:10:00,57.58,57.75,57.57,57.75,17163.0,50.5561,50.7054,50.5473,50.7054,17163.0
2016-03-02 15:15:00,57.74,57.75,57.69,57.71,18233.0,50.6966,50.7054,50.6527,50.6703,18233.0
2016-03-02 15:20:00,57.71,57.86,57.7,57.78,23127.0,50.6703,50.802,50.6615,50.7317,23127.0
2016-03-02 15:25:00,57.79,57.79,57.59,57.6,21545.0,50.7405,50.7405,50.5649,50.5737,21545.0
2016-03-02 15:30:00,57.59,57.68,57.56,57.67,21454.0,50.5649,50.6439,50.5386,50.6351,21454.0
2016-03-02 15:35:00,57.66,57.69,57.61,57.64,19476.0,50.6264,50.6527,50.5825,50.6088,19476.0
2016-03-02 15:40:00,57.63,57.68,57.59,57.64,27004.0,50.6,50.6439,50.5649,50.6088,27004.0
2016-03-02 15:45:00,57.65,57.7,57.63,57.64,39938.0,50.6176,50.6615,50.6,50.6088,39938.0
2016-03-02 15:50:00,57.64,57.73,57.63,57.7,47182.0,50.6088,50.6878,50.6,50.6615,47182.0
2016-03-02 15:55:00,57.7,57.73,57.65,57.71,94058.0,50.6615,50.6878,50.6176,50.6703,94058.0
2016-03-03 09:30:00,57.48,57.85,57.48,57.7,11056.0,50.4683,50.7932,50.4683,50.6615,11056.0
2016-03-03 09:35:00,57.84,57.89,57.57,57.57,5862.0,50.7844,50.8283,50.5473,50.5473,5862.0
2016-03-03 09:40:00,57.56,57.56,57.07,57.08,12179.0,50.5386,50.5386,50.1083,50.1171,12179.0
2016-03-03 09:45:00,57.11,57.17,56.83,56.83,38331.0,50.1435,50.1961,49.8976,49.8976,38331.0
2016-03-03 09:50:00,56.83,56.93,56.66,56.66,13890.0,49.8976,49.9854,49.7484,49.7484,13890.0
2016-03-03 09:55:00,56.68,56.87,56.57,56.67,11567.0,49.7659,49.9327,49.6693,49.7571,11567.0
2016-03-03 10:00:00,56.62,57.08,56.46,57.08,16198.0,49.7132,50.1171,49.5728,50.1171,16198.0
2016-03-03 10:05:00,57.08,57.26,56.93,57.15,15040.0,50.1171,50.2752,49.9854,50.1786,15040.0
2016-03-03 10:10:00,57.11,57.23,56.86,56.89,8400.0,50.1435,50.2488,49.924,49.9503,8400.0
2016-03-03 10:15:00,56.9,57.05,56.86,56.91,10686.0,49.9591,50.0908,49.924,49.9679,10686.0
2016-03-03 10:20:00,56.9,56.95,56.74,56.86,7746.0,49.9591,50.003,49.8186,49.924,7746.0
2016-03-03 10:25:00,56.83,56.83,56.57,56.62,18638.0,49.8976,49.8976,49.6693,49.7132,18638.0
2016-03-03 10:30:00,56.62,56.71,56.4,56.41,26143.0,49.7132,49.7923,49.5201,49.5288,26143.0
2016-03-03 10:35:00,56.4,56.62,56.39,56.49,33474.0,49.5201,49.7132,49.5113,49.5991,33474.0
2016-03-03 10:40:00,56.51,56.54,56.35,56.49,21394.0,49.6167,49.643,49.4762,49.5991,21394.0
2016-03-03 10:45:00,56.53,56.81,56.51,56.68,14775.0,49.6342,49.8801,49.6167,49.7659,14775.0
2016-03-03 10:50:00,56.68,56.72,56.61,56.69,13453.0,49.7659,49.801,49.7045,49.7747,13453.0
2016-03-03 10:55:00,56.67,56.74,56.63,56.66,4000.0,49.7571,49.8186,49.722,49.7484,4000.0
2016-03-03 11:00:00,56.71,56.85,56.57,56.64,46366.0,49.7923,49.9152,49.6693,49.7308,46366.0
2016-03-03 11:05:00,56.65,56.74,56.61,56.63,19127.0,49.7396,49.8186,49.7045,49.722,19127.0
2016-03-03 11:10:00,56.63,56.64,56.58,56.6,4938.0,49.722,49.7308,49.6781,49.6957,4938.0
2016-03-03 11:15:00,56.62,56.72,56.54,56.56,14391.0,49.7132,49.801,49.643,49.6606,14391.0
2016-03-03 11:20:00,56.55,56.55,56.24,56.28,13856.0,49.6518,49.6518,49.3796,49.4147,13856.0
2016-03-03 11:25:00,56.29,56.37,56.22,56.25,7200.0,49.4235,49.4937,49.362,49.3884,7200.0
2016-03-03 11:30:00,56.25,56.35,56.24,56.33,18870.0,49.3884,49.4762,49.3796,49.4586,18870.0
2016-03-03 11:35:00,56.33,56.35,56.18,56.28,15604.0,49.4586,49.4762,49.3269,49.4147,15604.0
2016-03-03 11:40:00,56.27,56.38,56.19,56.31,10073.0,49.4059,49.5025,49.3357,49.441,10073.0
2016-03-03 11:45:00,56.31,56.35,56.25,56.34,4700.0,49.441,49.4762,49.3884,49.4674,4700.0
2016-03-03 11:50:00,56.33,56.42,56.32,56.33,7587.0,49.4586,49.5376,49.4498,49.4586,7587.0
2016-03-03 11:55:00,56.32,56.36,56.2,56.31,21418.0,49.4498,49.4849,49.3445,49.441,21418.0
2016-03-03 12:00:00,56.33,56.37,56.27,56.28,7081.0,49.4586,49.4937,49.4059,49.4147,7081.0
2016-03-03 12:05:00,56.25,56.25,56.14,56.18,14527.0,49.3884,49.3884,49.2918,49.3269,14527.0
2016-03-03 12:10:00,56.21,56.26,56.17,56.17,6552.0,49.3532,49.3971,49.3181,49.3181,6552.0
2016-03-03 12:15:00,56.17,56.18,56.12,56.12,4300.0,49.3181,49.3269,49.2742,49.2742,4300.0
2016-03-03 12:20:00,56.11,56.13,56.05,56.05,12694.0,49.2654,49.283,49.2128,49.2128,12694.0
2016-03-03 12:25:00,56.05,56.09,56.03,56.04,5100.0,49.2128,49.2479,49.1952,49.204,5100.0
2016-03-03 12:30:00,56.06,56.14,56.04,56.09,11615.0,49.2215,49.2918,49.204,49.2479,11615.0
2016-03-03 12:35:00,56.13,56.16,56.08,56.13,14595.0,49.283,49.3093,49.2391,49.283,14595.0
2016-03-03 12:40:00,56.14,56.32,56.09,56.32,16002.0,49.2918,49.4498,49.2479,49.4498,16002.0
2016-03-03 12:45:00,56.32,56.37,56.22,56.24,17554.0,49.4498,49.4937,49.362,49.3796,17554.0
2016-03-03 12:50:00,56.26,56.4,56.24,56.38,7539.0,49.3971,49.5201,49.3796,49.5025,7539.0
2016-03-03 12:55:00,56.38,56.38,56.2,56.21,19731.0,49.5025,49.5025,49.3445,49.3532,19731.0
2016-03-03 13:00:00,56.22,56.26,56.19,56.22,11589.0,49.362,49.3971,49.3357,49.362,11589.0
2016-03-03 13:05:00,56.21,56.31,56.18,56.3,11085.0,49.3532,49.441,49.3269,49.4323,11085.0
2016-03-03 13:10:00,56.32,56.39,56.3,56.36,6500.0,49.4498,49.5113,49.4323,49.4849,6500.0
2016-03-03 13:15:00,56.36,56.36,56.28,56.28,3974.0,49.4849,49.4849,49.4147,49.4147,3974.0
2016-03-03 13:20:00,56.3,56.33,56.27,56.32,6552.0,49.4323,49.4586,49.4059,49.4498,6552.0
2016-03-03 13:25:00,56.31,56.31,56.21,56.25,4469.0,49.441,49.441,49.3532,49.3884,4469.0
2016-03-03 13:30:00,56.26,56.34,56.26,56.34,14339.0,49.3971,49.4674,49.3971,49.4674,14339.0
2016-03-03 13:35:00,56.35,56.61,56.35,56.61,4400.0,49.4762,49.7045,49.4762,49.7045,4400.0
2016-03-03 13:40:00,56.63,56.66,56.61,56.64,2200.0,49.722,49.7484,49.7045,49.7308,2200.0
2016-03-03 13:45:00,56.64,56.79,56.64,56.76,4899.0,49.7308,49.8625,49.7308,49.8362,4899.0
2016-03-03 13:50:00,56.79,56.95,56.79,56.89,17242.0,49.8625,50.003,49.8625,49.9503,17242.0
2016-03-03 13:55:00,56.92,56.92,56.76,56.76,13934.0,49.9766,49.9766,49.8362,49.8362,13934.0
2016-03-03 14:00:00,56.76,56.81,56.71,56.81,9022.0,49.8362,49.8801,49.7923,49.8801,9022.0
2016-03-03 14:05:00,56.77,56.98,56.73,56.97,15649.0,49.8449,50.0293,49.8098,50.0205,15649.0
2016-03-03 14:10:00,56.97,57.17,56.97,57.17,7107.0,50.0205,50.1961,50.0205,50.1961,7107.0
2016-03-03 14:15:00,57.16,57.16,57.02,57.02,7476.0,50.1874,50.1874,50.0644,50.0644,7476.0
2016-03-03 14:20:00,57.0,57.01,56.96,56.98,3652.0,50.0469,50.0557,50.0118,50.0293,3652.0
2016-03-03 14:25:00,57.02,57.06,56.99,57.0,4868.0,50.0644,50.0996,50.0381,50.0469,4868.0
2016-03-03 14:30:00,57.01,57.06,56.94,56.94,21322.0,50.0557,50.0996,49.9942,49.9942,21322.0
2016-03-03 14:35:00,56.95,56.98,56.91,56.96,5500.0,50.003,50.0293,49.9679,50.0118,5500.0
2016-03-03 14:40:00,56.96,57.07,56.96,57.05,7866.0,50.0118,50.1083,50.0118,50.0908,7866.0
2016-03-03 14:45:00,57.05,57.05,56.99,57.04,10916.0,50.0908,50.0908,50.0381,50.082,10916.0
2016-03-03 14:50:00,57.03,57.03,56.92,56.99,7799.0,50.0732,50.0732,49.9766,50.0381,7799.0
2016-03-03 14:55:00,57.0,57.07,56.98,57.03,9900.0,50.0469,50.1083,50.0293,50.0732,9900.0
2016-03-03 15:00:00,57.04,57.04,56.97,56.99,16602.0,50.082,50.082,50.0205,50.0381,16602.0
2016-03-03 15:05:00,56.98,57.02,56.97,56.97,5400.0,50.0293,50.0644,50.0205,50.0205,5400.0
2016-03-03 15:10:00,56.96,56.98,56.93,56.98,8038.0,50.0118,50.0293,49.9854,50.0293,8038.0
2016-03-03 15:15:00,56.97,57.0,56.95,56.97,8893.0,50.0205,50.0469,50.003,50.0205,8893.0
2016-03-03 15:20:00,56.98,57.06,56.97,57.06,9501.0,50.0293,50.0996,50.0205,50.0996,9501.0
2016-03-03 15:25:00,57.05,57.07,57.01,57.05,17520.0,50.0908,50.1083,50.0557,50.0908,17520.0
2016-03-03 15:30:00,57.04,57.09,57.02,57.08,17520.0,50.082,50.1259,50.0644,50.1171,17520.0
2016-03-03 15:35:00,57.1,57.19,57.09,57.1,17916.0,50.1347,50.2137,50.1259,50.1347,17916.0
2016-03-03 15:40:00,57.09,57.16,57.08,57.16,15931.0,50.1259,50.1874,50.1171,50.1874,15931.0
2016-03-03 15:45:00,57.15,57.23,57.14,57.23,21014.0,50.1786,50.2488,50.1698,50.2488,21014.0
2016-03-03 15:50:00,57.23,57.31,57.18,57.3,26011.0,50.2488,50.3191,50.2049,50.3103,26011.0
2016-03-03 15:55:00,57.3,57.3,57.21,57.25,75697.0,50.3103,50.3103,50.2313,50.2664,75697.0
2016-03-04 09:30:00,57.52,57.78,57.52,57.78,4575.0,50.5034,50.7317,50.5034,50.7317,4575.0
2016-03-04 09:35:00,57.68,57.69,57.45,57.64,11300.0,50.6439,50.6527,50.442,50.6088,11300.0
2016-03-04 09:40:00,57.61,57.61,57.35,57.46,6273.0,50.5825,50.5825,50.3542,50.4508,6273.0
2016-03-04 09:45:00,57.47,57.77,57.42,57.71,7600.0,50.4595,50.723,50.4156,50.6703,7600.0
2016-03-04 09:50:00,57.71,58.19,57.61,57.83,16024.0,50.6703,51.0917,50.5825,50.7756,16024.0
2016-03-04 09:55:00,57.84,57.94,57.84,57.88,7650.0,50.7844,50.8722,50.7844,50.8195,7650.0
2016-03-04 10:00:00,57.87,57.88,57.67,57.79,17336.0,50.8108,50.8195,50.6351,50.7405,17336.0
2016-03-04 10:05:00,57.82,58.12,57.82,57.93,13743.0,50.7669,51.0303,50.7669,50.8634,13743.0
2016-03-04 10:10:00,57.93,58.37,57.93,58.31,5239.0,50.8634,51.2498,50.8634,51.1971,5239.0
2016-03-04 10:15:00,58.41,58.48,58.24,58.3,12500.0,51.2849,51.3463,51.1356,51.1883,12500.0
2016-03-04 10:20:00,58.3,58.52,58.29,58.44,18403.0,51.1883,51.3815,51.1795,51.3112,18403.0
2016-03-04 10:25:00,58.48,58.73,58.43,58.7,11484.0,51.3463,51.5658,51.3024,51.5395,11484.0
2016-03-04 10:30:00,58.7,58.8,58.55,58.67,13128.0,51.5395,51.6273,51.4078,51.5132,13128.0
2016-03-04 10:35:00,58.72,58.73,58.64,58.73,3509.0,51.5571,51.5658,51.4868,51.5658,3509.0
2016-03-04 10:40:00,58.79,58.96,58.74,58.96,13275.0,51.6185,51.7678,51.5746,51.7678,13275.0
2016-03-04 10:45:00,58.98,59.02,58.86,58.9,8545.0,51.7853,51.8205,51.68,51.7151,8545.0
2016-03-04 10:50:00,58.86,59.01,58.86,58.93,17804.0,51.68,51.8117,51.68,51.7414,17804.0
2016-03-04 10:55:00,58.93,58.98,58.67,58.67,8172.0,51.7414,51.7853,51.5132,51.5132,8172.0
2016-03-04 11:00:00,58.71,58.86,58.71,58.86,6648.0,51.5483,51.68,51.5483,51.68,6648.0
2016-03-04 11:05:00,58.89,59.03,58.88,59.01,20422.0,51.7063,51.8293,51.6975,51.8117,20422.0
2016-03-04 11:10:00,59.03,59.3,59.0,59.3,4300.0,51.8293,52.0663,51.8029,52.0663,4300.0
2016-03-04 11:15:00,59.3,59.44,59.26,59.44,7100.0,52.0663,52.1892,52.0312,52.1892,7100.0
2016-03-04 11:20:00,59.45,59.45,59.18,59.28,32433.0,52.198,52.198,51.961,52.0488,32433.0
2016-03-04 11:25:00,59.26,59.29,58.99,59.0,16488.0,52.0312,52.0575,51.7941,51.8029,16488.0
2016-03-04 11:30:00,59.02,59.29,58.92,59.29,84414.0,51.8205,52.0575,51.7327,52.0575,84414.0
2016-03-04 11:35:00,59.32,59.48,59.32,59.48,14134.0,52.0839,52.2244,52.0839,52.2244,14134.0
2016-03-04 11:40:00,59.47,59.47,59.32,59.34,5900.0,52.2156,52.2156,52.0839,52.1014,5900.0
2016-03-04 11:45:00,59.36,59.47,59.35,59.44,74400.0,52.119,52.2156,52.1102,52.1892,74400.0
2016-03-04 11:50:00,59.47,59.81,59.47,59.81,14042.0,52.2156,52.5141,52.2156,52.5141,14042.0
2016-03-04 11:55:00,59.76,59.88,59.76,59.85,10300.0,52.4702,52.5756,52.4702,52.5492,10300.0
2016-03-04 12:00:00,59.85,59.86,59.5,59.51,8100.0,52.5492,52.558,52.2419,52.2507,8100.0
2016-03-04 12:05:00,59.5,59.57,59.16,59.16,11891.0,52.2419,52.3034,51.9434,51.9434,11891.0
2016-03-04 12:10:00,59.2,59.3,59.07,59.2,18514.0,51.9785,52.0663,51.8644,51.9785,18514.0
2016-03-04 12:15:00,59.23,59.24,59.06,59.17,15149.0,52.0049,52.0136,51.8556,51.9522,15149.0
2016-03-04 12:20:00,59.16,59.47,59.14,59.35,9776.0,51.9434,52.2156,51.9258,52.1102,9776.0
2016-03-04 12:25:00,59.38,59.52,59.29,59.43,9156.0,52.1366,52.2595,52.0575,52.1805,9156.0
2016-03-04 12:30:00,59.44,59.55,59.44,59.55,2800.0,52.1892,52.2858,52.1892,52.2858,2800.0
2016-03-04 12:35:00,59.55,59.62,59.52,59.61,4846.0,52.2858,52.3473,52.2595,52.3385,4846.0
2016-03-04 12:40:00,59.62,59.67,59.36,59.4,21337.0,52.3473,52.3912,52.119,52.1541,21337.0
2016-03-04 12:45:00,59.46,59.46,59.21,59.33,10601.0,52.2068,52.2068,51.9873,52.0927,10601.0
2016-03-04 12:50:00,59.28,59.53,59.25,59.5,7166.0,52.0488,52.2683,52.0224,52.2419,7166.0
2016-03-04 12:55:00,59.5,59.59,59.48,59.5,4379.0,52.2419,52.3209,52.2244,52.2419,4379.0
2016-03-04 13:00:00,59.51,59.63,59.51,59.55,4500.0,52.2507,52.3561,52.2507,52.2858,4500.0
2016-03-04 13:05:00,59.54,59.54,59.26,59.26,4021.0,52.277,52.277,52.0312,52.0312,4021.0
2016-03-04 13:10:00,59.25,59.38,59.25,59.35,4300.0,52.0224,52.1366,52.0224,52.1102,4300.0
2016-03-04 13:15:00,59.43,59.47,59.42,59.44,2000.0,52.1805,52.2156,52.1717,52.1892,2000.0
2016-03-04 13:20:00,59.46,59.53,59.41,59.5,11178.0,52.2068,52.2683,52.1629,52.2419,11178.0
2016-03-04 13:25:00,59.47,59.57,59.44,59.45,14344.0,52.2156,52.3034,52.1892,52.198,14344.0
2016-03-04 13:30:00,59.47,59.53,59.42,59.52,12848.0,52.2156,52.2683,52.1717,52.2595,12848.0
2016-03-04 13:35:00,59.51,59.59,59.5,59.55,3000.0,52.2507,52.3209,52.2419,52.2858,3000.0
2016-03-04 13:40:00,59.56,59.63,59.53,59.53,5300.0,52.2946,52.3561,52.2683,52.2683,5300.0
2016-03-04 13:45:00,59.53,59.59,59.49,59.59,4620.0,52.2683,52.3209,52.2331,52.3209,4620.0
2016-03-04 13:50:00,59.58,59.58,59.41,59.42,6700.0,52.3122,52.3122,52.1629,52.1717,6700.0
2016-03-04 13:55:00,59.47,59.55,59.47,59.52,2791.0,52.2156,52.2858,52.2156,52.2595,2791.0
2016-03-04 14:00:00,59.51,59.53,59.43,59.44,5190.0,52.2507,52.2683,52.1805,52.1892,5190.0
2016-03-04 14:05:00,59.4,59.42,59.3,59.3,6550.0,52.1541,52.1717,52.0663,52.0663,6550.0
2016-03-04 14:10:00,59.27,59.27,58.96,58.96,8084.0,52.04,52.04,51.7678,51.7678,8084.0
2016-03-04 14:15:00,58.97,59.1,58.97,58.99,18035.0,51.7766,51.8907,51.7766,51.7941,18035.0
2016-03-04 14:20:00,58.99,59.01,58.76,58.82,30702.0,51.7941,51.8117,51.5922,51.6449,30702.0
2016-03-04 14:25:00,58.81,58.95,58.78,58.95,13862.0,51.6361,51.759,51.6097,51.759,13862.0
2016-03-04 14:30:00,58.92,59.06,58.91,59.03,19633.0,51.7327,51.8556,51.7239,51.8293,19633.0
2016-03-04 14:35:00,59.03,59.03,58.89,58.89,17011.0,51.8293,51.8293,51.7063,51.7063,17011.0
2016-03-04 14:40:00,58.89,58.92,58.78,58.84,11044.0,51.7063,51.7327,51.6097,51.6624,11044.0
2016-03-04 14:45:00,58.82,58.9,58.76,58.88,44383.0,51.6449,51.7151,51.5922,51.6975,44383.0
2016-03-04 14:50:00,58.85,58.86,58.7,58.71,5800.0,51.6712,51.68,51.5395,51.5483,5800.0
2016-03-04 14:55:00,58.72,58.89,58.7,58.86,7133.0,51.5571,51.7063,51.5395,51.68,7133.0
2016-03-04 15:00:00,58.9,59.0,58.87,58.87,12200.0,51.7151,51.8029,51.6888,51.6888,12200.0
2016-03-04 15:05:00,58.88,58.89,58.73,58.84,16101.0,51.6975,51.7063,51.5658,51.6624,16101.0
2016-03-04 15:10:00,58.89,58.9,58.8,58.82,38605.0,51.7063,51.7151,51.6273,51.6449,38605.0
2016-03-04 15:15:00,58.87,59.14,58.83,59.12,3885.0,51.6888,51.9258,51.6536,51.9083,3885.0
2016-03-04 15:20:00,59.14,59.17,59.09,59.17,7800.0,51.9258,51.9522,51.8819,51.9522,7800.0
2016-03-04 15:25:00,59.17,59.29,59.17,59.29,10701.0,51.9522,52.0575,51.9522,52.0575,10701.0
2016-03-04 15:30:00,59.27,59.33,59.24,59.3,13992.0,52.04,52.0927,52.0136,52.0663,13992.0
2016-03-04 15:35:00,59.28,59.29,59.06,59.06,69322.0,52.0488,52.0575,51.8556,51.8556,69322.0
2016-03-04 15:40:00,59.06,59.13,59.04,59.07,46939.0,51.8556,51.9171,51.838,51.8644,46939.0
2016-03-04 15:45:00,59.06,59.1,59.01,59.07,29657.0,51.8556,51.8907,51.8117,51.8644,29657.0
2016-03-04 15:50:00,59.09,59.2,59.06,59.19,29402.0,51.8819,51.9785,51.8556,51.9697,29402.0
2016-03-04 15:55:00,59.18,59.21,59.11,59.19,62456.0,51.961,51.9873,51.8995,51.9697,62456.0
2016-03-07 09:30:00,59.02,59.97,58.44,58.71,39506.0,51.8205,52.6546,51.3112,51.5483,39506.0
2016-03-07 09:35:00,58.73,59.16,58.73,59.0,20457.0,51.5658,51.9434,51.5658,51.8029,20457.0
2016-03-07 09:40:00,59.1,59.18,58.42,58.55,41744.0,51.8907,51.961,51.2937,51.4078,41744.0
2016-03-07 09:45:00,58.58,58.77,58.54,58.63,16315.0,51.4341,51.601,51.399,51.478,16315.0
2016-03-07 09:50:00,58.61,58.65,58.35,58.35,16600.0,51.4605,51.4956,51.2322,51.2322,16600.0
2016-03-07 09:55:00,58.42,58.49,58.27,58.48,6471.0,51.2937,51.3551,51.162,51.3463,6471.0
2016-03-07 10:00:00,58.47,58.51,58.31,58.44,4900.0,51.3376,51.3727,51.1971,51.3112,4900.0
2016-03-07 10:05:00,58.55,58.84,58.54,58.84,6510.0,51.4078,51.6624,51.399,51.6624,6510.0
2016-03-07 10:10:00,58.84,58.84,58.68,58.8,11518.0,51.6624,51.6624,51.5219,51.6273,11518.0
2016-03-07 10:15:00,58.78,58.87,58.68,58.77,34687.0,51.6097,51.6888,51.5219,51.601,34687.0
2016-03-07 10:20:00,58.79,58.86,58.72,58.86,19431.0,51.6185,51.68,51.5571,51.68,19431.0
2016-03-07 10:25:00,58.89,58.93,58.73,58.78,11548.0,51.7063,51.7414,51.5658,51.6097,11548.0
2016-03-07 10:30:00,58.81,58.88,58.73,58.86,36297.0,51.6361,51.6975,51.5658,51.68,36297.0
2016-03-07 10:35:00,58.87,58.89,58.72,58.76,12725.0,51.6888,51.7063,51.5571,51.5922,12725.0
2016-03-07 10:40:00,58.73,58.77,58.44,58.46,15114.0,51.5658,51.601,51.3112,51.3288,15114.0
2016-03-07 10:45:00,58.42,58.53,58.34,58.34,9907.0,51.2937,51.3902,51.2234,51.2234,9907.0
2016-03-07 10:50:00,58.35,58.48,58.25,58.29,43682.0,51.2322,51.3463,51.1444,51.1795,43682.0
2016-03-07 10:55:00,58.28,58.36,58.16,58.22,35272.0,51.1707,51.241,51.0654,51.1181,35272.0
2016-03-07 11:00:00,58.23,58.36,58.23,58.29,26830.0,51.1268,51.241,51.1268,51.1795,26830.0
2016-03-07 11:05:00,58.28,58.51,58.28,58.42,15497.0,51.1707,51.3727,51.1707,51.2937,15497.0
2016-03-07 11:10:00,58.42,58.44,58.37,58.42,4800.0,51.2937,51.3112,51.2498,51.2937,4800.0
2016-03-07 11:15:00,58.44,58.44,58.15,58.3,36445.0,51.3112,51.3112,51.0566,51.1883,36445.0
2016-03-07 11:20:00,58.35,58.51,58.34,58.5,13600.0,51.2322,51.3727,51.2234,51.3639,13600.0
2016-03-07 11:25:00,58.48,58.52,58.42,58.52,4258.0,51.3463,51.3815,51.2937,51.3815,4258.0
2016-03-07 11:30:00,58.49,58.54,58.37,58.45,10855.0,51.3551,51.399,51.2498,51.32,10855.0
2016-03-07 11:35:00,58.42,58.54,58.39,58.48,5019.0,51.2937,51.399,51.2673,51.3463,5019.0
2016-03-07 11:40:00,58.49,58.56,58.47,58.5,5600.0,51.3551,51.4166,51.3376,51.3639,5600.0
2016-03-07 11:45:00,58.48,58.52,58.41,58.44,4200.0,51.3463,51.3815,51.2849,51.3112,4200.0
2016-03-07 11:50:00,58.43,58.49,58.35,58.39,20650.0,51.3024,51.3551,51.2322,51.2673,20650.0
2016-03-07 11:55:00,58.38,58.38,58.24,58.29,8049.0,51.2585,51.2585,51.1356,51.1795,8049.0
2016-03-07 12:00:00,58.32,58.46,58.32,58.42,3996.0,51.2059,51.3288,51.2059,51.2937,3996.0
2016-03-07 12:05:00,58.41,58.52,58.34,58.48,13390.0,51.2849,51.3815,51.2234,51.3463,13390.0
2016-03-07 12:10:00,58.48,58.58,58.45,58.55,23416.0,51.3463,51.4341,51.32,51.4078,23416.0
2016-03-07 12:15:00,58.57,58.61,58.55,58.57,33250.0,51.4254,51.4605,51.4078,51.4254,33250.0
2016-03-07 12:20:00,58.6,58.61,58.5,58.51,11030.0,51.4517,51.4605,51.3639,51.3727,11030.0
2016-03-07 12:25:00,58.55,58.6,58.53,58.58,6100.0,51.4078,51.4517,51.3902,51.4341,6100.0
2016-03-07 12:30:00,58.59,58.75,58.54,58.75,38176.0,51.4429,51.5834,51.399,51.5834,38176.0
2016-03-07 12:35:00,58.77,58.81,58.54,58.54,21652.0,51.601,51.6361,51.399,51.399,21652.0
2016-03-07 12:40:00,58.51,58.53,58.44,58.45,6400.0,51.3727,51.3902,51.3112,51.32,6400.0
2016-03-07 12:45:00,58.43,58.47,58.37,58.41,4123.0,51.3024,51.3376,51.2498,51.2849,4123.0
2016-03-07 12:50:00,58.43,58.47,58.42,58.46,5600.0,51.3024,51.3376,51.2937,51.3288,5600.0
2016-03-07 12:55:00,58.45,58.47,58.34,58.36,6859.0,51.32,51.3376,51.2234,51.241,6859.0
2016-03-07 13:00:00,58.37,58.39,58.2,58.29,7050.0,51.2498,51.2673,51.1005,51.1795,7050.0
2016-03-07 13:05:00,58.29,58.41,58.28,58.39,3123.0,51.1795,51.2849,51.1707,51.2673,3123.0
2016-03-07 13:10:00,58.42,58.51,58.42,58.44,23339.0,51.2937,51.3727,51.2937,51.3112,23339.0
2016-03-07 13:15:00,58.4,58.4,58.12,58.2,15839.0,51.2761,51.2761,51.0303,51.1005,15839.0
2016-03-07 13:20:00,58.18,58.26,58.13,58.17,6150.0,51.0829,51.1532,51.039,51.0742,6150.0
2016-03-07 13:25:00,58.16,58.35,58.16,58.31,5100.0,51.0654,51.2322,51.0654,51.1971,5100.0
2016-03-07 13:30:00,58.35,58.37,58.28,58.3,4814.0,51.2322,51.2498,51.1707,51.1883,4814.0
2016-03-07 13:35:00,58.29,58.41,58.27,58.4,4861.0,51.1795,51.2849,51.162,51.2761,4861.0
2016-03-07 13:40:00,58.4,58.6,58.38,58.55,8600.0,51.2761,51.4517,51.2585,51.4078,8600.0
2016-03-07 13:45:00,58.56,58.62,58.48,58.6,7500.0,51.4166,51.4693,51.3463,51.4517,7500.0
2016-03-07 13:50:00,58.64,58.72,58.64,58.65,7105.0,51.4868,51.5571,51.4868,51.4956,7105.0
2016-03-07 13:55:00,58.63,58.63,58.44,58.44,53080.0,51.478,51.478,51.3112,51.3112,53080.0
2016-03-07 14:00:00,58.46,58.61,58.42,58.58,35202.0,51.3288,51.4605,51.2937,51.4341,35202.0
2016-03-07 14:05:00,58.57,58.63,58.54,58.56,17511.0,51.4254,51.478,51.399,51.4166,17511.0
2016-03-07 14:10:00,58.6,58.67,58.6,58.61,7070.0,51.4517,51.5132,51.4517,51.4605,7070.0
2016-03-07 14:15:00,58.59,58.59,58.37,58.37,10855.0,51.4429,51.4429,51.2498,51.2498,10855.0
2016-03-07 14:20:00,58.38,58.43,58.19,58.2,39298.0,51.2585,51.3024,51.0917,51.1005,39298.0
2016-03-07 14:25:00,58.19,58.29,58.18,58.21,29499.0,51.0917,51.1795,51.0829,51.1093,29499.0
2016-03-07 14:30:00,58.19,58.23,58.13,58.14,8173.0,51.0917,51.1268,51.039,51.0478,8173.0
2016-03-07 14:35:00,58.14,58.23,58.06,58.14,40922.0,51.0478,51.1268,50.9776,51.0478,40922.0
2016-03-07 14:40:00,58.14,58.14,57.92,58.04,15031.0,51.0478,51.0478,50.8547,50.96,15031.0
2016-03-07 14:45:00,58.05,58.43,57.98,58.43,16332.0,50.9688,51.3024,50.9073,51.3024,16332.0
2016-03-07 14:50:00,58.45,58.55,58.43,58.55,28587.0,51.32,51.4078,51.3024,51.4078,28587.0
2016-03-07 14:55:00,58.58,58.71,58.53,58.71,9788.0,51.4341,51.5483,51.3902,51.5483,9788.0
2016-03-07 15:00:00,58.67,58.67,58.52,58.57,4645.0,51.5132,51.5132,51.3815,51.4254,4645.0
2016-03-07 15:05:00,58.56,58.64,58.48,58.64,7165.0,51.4166,51.4868,51.3463,51.4868,7165.0
2016-03-07 15:10:00,58.65,58.74,58.59,58.73,31010.0,51.4956,51.5746,51.4429,51.5658,31010.0
2016-03-07 15:15:00,58.73,58.74,58.67,58.73,9690.0,51.5658,51.5746,51.5132,51.5658,9690.0
2016-03-07 15:20:00,58.73,58.76,58.62,58.76,14790.0,51.5658,51.5922,51.4693,51.5922,14790.0
2016-03-07 15:25:00,58.8,58.81,58.66,58.66,14841.0,51.6273,51.6361,51.5044,51.5044,14841.0
2016-03-07 15:30:00,58.68,58.83,58.64,58.83,29039.0,51.5219,51.6536,51.4868,51.6536,29039.0
2016-03-07 15:35:00,58.84,59.02,58.82,58.98,67561.0,51.6624,51.8205,51.6449,51.7853,67561.0
2016-03-07 15:40:00,58.98,59.02,58.82,58.89,70171.0,51.7853,51.8205,51.6449,51.7063,70171.0
2016-03-07 15:45:00,58.91,58.96,58.76,58.8,28669.0,51.7239,51.7678,51.5922,51.6273,28669.0
2016-03-07 15:50:00,58.8,58.84,58.78,58.8,47203.0,51.6273,51.6624,51.6097,51.6273,47203.0
2016-03-07 15:55:00,58.8,58.82,58.78,58.8,125813.0,51.6273,51.6449,51.6097,51.6273,125813.0
2016-03-08 09:30:00,58.33,58.66,58.31,58.42,4326.0,51.2146,51.5044,51.1971,51.2937,4326.0
2016-03-08 09:35:00,58.41,58.83,58.39,58.64,5197.0,51.2849,51.6536,51.2673,51.4868,5197.0
2016-03-08 09:40:00,58.59,58.59,58.21,58.36,9257.0,51.4429,51.4429,51.1093,51.241,9257.0
2016-03-08 09:45:00,58.25,58.46,58.19,58.42,4680.0,51.1444,51.3288,51.0917,51.2937,4680.0
2016-03-08 09:50:00,58.44,58.6,58.43,58.56,4912.0,51.3112,51.4517,51.3024,51.4166,4912.0
2016-03-08 09:55:00,58.57,58.57,58.15,58.24,12800.0,51.4254,51.4254,51.0566,51.1356,12800.0
2016-03-08 10:00:00,58.25,58.42,58.05,58.42,6136.0,51.1444,51.2937,50.9688,51.2937,6136.0
2016-03-08 10:05:00,58.42,58.71,58.38,58.47,12921.0,51.2937,51.5483,51.2585,51.3376,12921.0
2016-03-08 10:10:00,58.3,58.57,58.29,58.46,8735.0,51.1883,51.4254,51.1795,51.3288,8735.0
2016-03-08 10:15:00,58.45,58.45,58.24,58.33,4290.0,51.32,51.32,51.1356,51.2146,4290.0
2016-03-08 10:20:00,58.32,58.64,58.32,58.59,4400.0,51.2059,51.4868,51.2059,51.4429,4400.0
2016-03-08 10:25:00,58.5,58.56,58.32,58.51,7888.0,51.3639,51.4166,51.2059,51.3727,7888.0
2016-03-08 10:30:00,58.5,58.63,58.42,58.55,12639.0,51.3639,51.478,51.2937,51.4078,12639.0
2016-03-08 10:35:00,58.54,58.61,58.44,58.61,5900.0,51.399,51.4605,51.3112,51.4605,5900.0
2016-03-08 10:40:00,58.61,58.62,58.49,58.59,6531.0,51.4605,51.4693,51.3551,51.4429,6531.0
2016-03-08 10:45:00,58.6,58.68,58.57,58.66,5142.0,51.4517,51.5219,51.4254,51.5044,5142.0
2016-03-08 10:50:00,58.66,58.79,58.65,58.71,14347.0,51.5044,51.6185,51.4956,51.5483,14347.0
2016-03-08 10:55:00,58.75,58.79,58.65,58.74,34655.0,51.5834,51.6185,51.4956,51.5746,34655.0
2016-03-08 11:00:00,58.72,58.86,58.69,58.77,56970.0,51.5571,51.68,51.5307,51.601,56970.0
2016-03-08 11:05:00,58.77,58.97,58.74,58.85,99327.0,51.601,51.7766,51.5746,51.6712,99327.0
2016-03-08 11:10:00,58.85,58.86,58.69,58.7,5310.0,51.6712,51.68,51.5307,51.5395,5310.0
2016-03-08 11:15:00,58.7,58.93,58.67,58.79,13828.0,51.5395,51.7414,51.5132,51.6185,13828.0
2016-03-08 11:20:00,58.77,58.77,58.58,58.58,6001.0,51.601,51.601,51.4341,51.4341,6001.0
2016-03-08 11:25:00,58.59,58.8,58.56,58.69,9682.0,51.4429,51.6273,51.4166,51.5307,9682.0
2016-03-08 11:30:00,58.69,58.81,58.65,58.75,11054.0,51.5307,51.6361,51.4956,51.5834,11054.0
2016-03-08 11:35:00,58.76,58.78,58.66,58.7,2800.0,51.5922,51.6097,51.5044,51.5395,2800.0
2016-03-08 11:40:00,58.69,58.75,58.63,58.72,13344.0,51.5307,51.5834,51.478,51.5571,13344.0
2016-03-08 11:45:00,58.73,58.86,58.73,58.74,10127.0,51.5658,51.68,51.5658,51.5746,10127.0
2016-03-08 11:50:00,58.74,58.92,58.64,58.66,7964.0,51.5746,51.7327,51.4868,51.5044,7964.0
2016-03-08 11:55:00,58.71,58.8,58.68,58.73,5785.0,51.5483,51.6273,51.5219,51.5658,5785.0
2016-03-08 12:00:00,58.73,58.8,58.68,58.78,8248.0,51.5658,51.6273,51.5219,51.6097,8248.0
2016-03-08 12:05:00,58.77,58.88,58.77,58.82,12129.0,51.601,51.6975,51.601,51.6449,12129.0
2016-03-08 12:10:00,58.82,58.82,58.69,58.7,4610.0,51.6449,51.6449,51.5307,51.5395,4610.0
2016-03-08 12:15:00,58.68,58.81,58.65,58.75,10561.0,51.5219,51.6361,51.4956,51.5834,10561.0
2016-03-08 12:20:00,58.72,58.81,58.69,58.74,9351.0,51.5571,51.6361,51.5307,51.5746,9351.0
2016-03-08 12:25:00,58.72,58.78,58.63,58.68,11656.0,51.5571,51.6097,51.478,51.5219,11656.0
2016-03-08 12:30:00,58.66,58.72,58.62,58.68,12224.0,51.5044,51.5571,51.4693,51.5219,12224.0
2016-03-08 12:35:00,58.7,58.72,58.6,58.66,24964.0,51.5395,51.5571,51.4517,51.5044,24964.0
2016-03-08 12:40:00,58.65,58.84,58.65,58.68,13026.0,51.4956,51.6624,51.4956,51.5219,13026.0
2016-03-08 12:45:00,58.67,58.67,58.6,58.64,2900.0,51.5132,51.5132,51.4517,51.4868,2900.0
2016-03-08 12:50:00,58.6,58.64,58.6,58.62,4000.0,51.4517,51.4868,51.4517,51.4693,4000.0
2016-03-08 12:55:00,58.64,58.8,58.64,58.76,5245.0,51.4868,51.6273,51.4868,51.5922,5245.0
2016-03-08 13:00:00,58.77,58.84,58.77,58.83,7584.0,51.601,51.6624,51.601,51.6536,7584.0
2016-03-08 13:05:00,58.8,58.8,58.68,58.77,2600.0,51.6273,51.6273,51.5219,51.601,2600.0
2016-03-08 13:10:00,58.77,58.78,58.72,58.74,4304.0,51.601,51.6097,51.5571,51.5746,4304.0
2016-03-08 13:15:00,58.79,58.85,58.78,58.79,6190.0,51.6185,51.6712,51.6097,51.6185,6190.0
2016-03-08 13:20:00,58.81,58.88,58.78,58.83,27268.0,51.6361,51.6975,51.6097,51.6536,27268.0
2016-03-08 13:25:00,58.83,58.84,58.75,58.78,4830.0,51.6536,51.6624,51.5834,51.6097,4830.0
2016-03-08 13:30:00,58.8,58.82,58.68,58.7,10271.0,51.6273,51.6449,51.5219,51.5395,10271.0
2016-03-08 13:35:00,58.75,58.86,58.72,58.82,5061.0,51.5834,51.68,51.5571,51.6449,5061.0
2016-03-08 13:40:00,58.82,58.96,58.8,58.95,17310.0,51.6449,51.7678,51.6273,51.759,17310.0
2016-03-08 13:45:00,58.96,58.96,58.79,58.82,75128.0,51.7678,51.7678,51.6185,51.6449,75128.0
2016-03-08 13:50:00,58.83,58.9,58.82,58.87,36638.0,51.6536,51.7151,51.6449,51.6888,36638.0
2016-03-08 13:55:00,58.85,58.97,58.85,58.95,22396.0,51.6712,51.7766,51.6712,51.759,22396.0
2016-03-08 14:00:00,58.92,58.94,58.86,58.94,4100.0,51.7327,51.7502,51.68,51.7502,4100.0
2016-03-08 14:05:00,58.94,59.05,58.91,59.04,9031.0,51.7502,51.8468,51.7239,51.838,9031.0
2016-03-08 14:10:00,59.04,59.06,59.0,59.03,5054.0,51.838,51.8556,51.8029,51.8293,5054.0
2016-03-08 14:15:00,59.04,59.04,58.82,58.82,5846.0,51.838,51.838,51.6449,51.6449,5846.0
2016-03-08 14:20:00,58.84,58.91,58.81,58.83,7942.0,51.6624,51.7239,51.6361,51.6536,7942.0
2016-03-08 14:25:00,58.84,58.9,58.82,58.83,5154.0,51.6624,51.7151,51.6449,51.6536,5154.0
2016-03-08 14:30:00,58.87,58.98,58.83,58.96,19403.0,51.6888,51.7853,51.6536,51.7678,19403.0
2016-03-08 14:35:00,58.95,58.95,58.89,58.93,13730.0,51.759,51.759,51.7063,51.7414,13730.0
2016-03-08 14:40:00,58.91,58.91,58.74,58.81,26066.0,51.7239,51.7239,51.5746,51.6361,26066.0
2016-03-08 14:45:00,58.81,59.0,58.8,58.92,15681.0,51.6361,51.8029,51.6273,51.7327,15681.0
2016-03-08 14:50:00,58.95,58.95,58.86,58.94,15266.0,51.759,51.759,51.68,51.7502,15266.0
2016-03-08 14:55:00,58.95,59.01,58.94,58.99,10701.0,51.759,51.8117,51.7502,51.7941,10701.0
2016-03-08 15:00:00,58.97,59.03,58.94,59.02,18378.0,51.7766,51.8293,51.7502,51.8205,18378.0
2016-03-08 15:05:00,59.04,59.12,59.02,59.1,17918.0,51.838,51.9083,51.8205,51.8907,17918.0
2016-03-08 15:10:00,59.1,59.13,59.0,59.02,21284.0,51.8907,51.9171,51.8029,51.8205,21284.0
2016-03-08 15:15:00,59.02,59.04,58.96,58.99,16700.0,51.8205,51.838,51.7678,51.7941,16700.0
2016-03-08 15:20:00,58.99,59.06,58.95,59.03,31830.0,51.7941,51.8556,51.759,51.8293,31830.0
2016-03-08 15:25:00,59.02,59.02,58.84,58.84,21319.0,51.8205,51.8205,51.6624,51.6624,21319.0
2016-03-08 15:30:00,58.82,58.99,58.74,58.83,27686.0,51.6449,51.7941,51.5746,51.6536,27686.0
2016-03-08 15:35:00,58.81,58.83,58.74,58.79,8930.0,51.6361,51.6536,51.5746,51.6185,8930.0
2016-03-08 15:40:00,58.77,58.84,58.72,58.8,16131.0,51.601,51.6624,51.5571,51.6273,16131.0
2016-03-08 15:45:00,58.79,58.8,58.72,58.75,52848.0,51.6185,51.6273,51.5571,51.5834,52848.0
2016-03-08 15:50:00,58.75,58.75,58.66,58.67,44731.0,51.5834,51.5834,51.5044,51.5132,44731.0
2016-03-08 15:55:00,58.66,58.66,58.45,58.49,99966.0,51.5044,51.5044,51.32,51.3551,99966.0
2016-03-09 09:30:00,58.8,59.03,58.6,58.89,14492.0,51.6273,51.8293,51.4517,51.7063,14492.0
2016-03-09 09:35:00,58.97,59.13,58.7,58.96,17618.0,51.7766,51.9171,51.5395,51.7678,17618.0
2016-03-09 09:40:00,58.97,59.03,58.92,59.0,19615.0,51.7766,51.8293,51.7327,51.8029,19615.0
2016-03-09 09:45:00,59.03,59.03,58.94,58.95,20025.0,51.8293,51.8293,51.7502,51.759,20025.0
2016-03-09 09:50:00,59.01,59.03,58.92,58.98,14209.0,51.8117,51.8293,51.7327,51.7853,14209.0
2016-03-09 09:55:00,59.01,59.23,58.99,59.23,16411.0,51.8117,52.0049,51.7941,52.0049,16411.0
2016-03-09 10:00:00,59.23,59.38,59.17,59.38,23799.0,52.0049,52.1366,51.9522,52.1366,23799.0
2016-03-09 10:05:00,59.38,59.53,59.33,59.46,13310.0,52.1366,52.2683,52.0927,52.2068,13310.0
2016-03-09 10:10:00,59.42,59.6,59.42,59.6,12652.0,52.1717,52.3297,52.1717,52.3297,12652.0
2016-03-09 10:15:00,59.65,59.74,59.6,59.62,21263.0,52.3736,52.4526,52.3297,52.3473,21263.0
2016-03-09 10:20:00,59.6,59.81,59.6,59.79,12029.0,52.3297,52.5141,52.3297,52.4965,12029.0
2016-03-09 10:25:00,59.72,59.76,59.7,59.76,7147.0,52.4351,52.4702,52.4175,52.4702,7147.0
2016-03-09 10:30:00,59.77,59.94,59.61,59.73,16584.0,52.479,52.6282,52.3385,52.4439,16584.0
2016-03-09 10:35:00,59.7,59.77,59.64,59.72,13295.0,52.4175,52.479,52.3648,52.4351,13295.0
2016-03-09 10:40:00,59.74,59.81,59.71,59.78,19201.0,52.4526,52.5141,52.4263,52.4878,19201.0
2016-03-09 10:45:00,59.78,59.94,59.72,59.86,31761.0,52.4878,52.6282,52.4351,52.558,31761.0
2016-03-09 10:50:00,59.83,59.83,59.42,59.48,17511.0,52.5317,52.5317,52.1717,52.2244,17511.0
2016-03-09 10:55:00,59.47,59.55,59.35,59.54,17351.0,52.2156,52.2858,52.1102,52.277,17351.0
2016-03-09 11:00:00,59.48,59.89,59.48,59.75,22951.0,52.2244,52.5843,52.2244,52.4614,22951.0
2016-03-09 11:05:00,59.75,59.97,59.74,59.96,17922.0,52.4614,52.6546,52.4526,52.6458,17922.0
2016-03-09 11:10:00,59.97,59.99,59.82,59.82,13623.0,52.6546,52.6721,52.5229,52.5229,13623.0
2016-03-09 11:15:00,59.83,59.93,59.82,59.86,16611.0,52.5317,52.6195,52.5229,52.558,16611.0
2016-03-09 11:20:00,59.87,59.95,59.77,59.95,7673.0,52.5668,52.637,52.479,52.637,7673.0
2016-03-09 11:25:00,59.95,60.15,59.94,60.07,17889.0,52.637,52.8126,52.6282,52.7424,17889.0
2016-03-09 11:30:00,60.08,60.1,59.9,59.92,11165.0,52.7512,52.7687,52.5931,52.6107,11165.0
2016-03-09 11:35:00,59.93,60.05,59.92,60.02,12839.0,52.6195,52.7248,52.6107,52.6985,12839.0
2016-03-09 11:40:00,60.02,60.03,59.98,60.01,10955.0,52.6985,52.7073,52.6634,52.6897,10955.0
2016-03-09 11:45:00,60.01,60.04,59.93,59.94,13623.0,52.6897,52.716,52.6195,52.6282,13623.0
2016-03-09 11:50:00,59.97,60.0,59.94,60.0,10252.0,52.6546,52.6809,52.6282,52.6809,10252.0
2016-03-09 11:55:00,60.04,60.19,60.02,60.14,8991.0,52.716,52.8477,52.6985,52.8038,8991.0
2016-03-09 12:00:00,60.14,60.14,60.05,60.07,9720.0,52.8038,52.8038,52.7248,52.7424,9720.0
2016-03-09 12:05:00,60.06,60.14,60.06,60.09,11375.0,52.7336,52.8038,52.7336,52.7599,11375.0
2016-03-09 12:10:00,60.09,60.1,59.95,59.97,11304.0,52.7599,52.7687,52.637,52.6546,11304.0
2016-03-09 12:15:00,59.99,60.08,59.97,60.05,7151.0,52.6721,52.7512,52.6546,52.7248,7151.0
2016-03-09 12:20:00,60.05,60.17,60.0,60.09,13700.0,52.7248,52.8302,52.6809,52.7599,13700.0
2016-03-09 12:25:00,60.11,60.19,60.11,60.19,2426.0,52.7775,52.8477,52.7775,52.8477,2426.0
2016-03-09 12:30:00,60.19,60.34,60.19,60.33,5300.0,52.8477,52.9795,52.8477,52.9707,5300.0
2016-03-09 12:35:00,60.33,60.34,60.23,60.26,8460.0,52.9707,52.9795,52.8829,52.9092,8460.0
2016-03-09 12:40:00,60.25,60.25,60.13,60.13,10361.0,52.9004,52.9004,52.7951,52.7951,10361.0
2016-03-09 12:45:00,60.14,60.15,60.0,60.0,4600.0,52.8038,52.8126,52.6809,52.6809,4600.0
2016-03-09 12:50:00,59.98,60.04,59.91,59.92,10005.0,52.6634,52.716,52.6019,52.6107,10005.0
2016-03-09 12:55:00,59.92,59.93,59.85,59.85,5500.0,52.6107,52.6195,52.5492,52.5492,5500.0
2016-03-09 13:00:00,59.85,59.87,59.82,59.86,2751.0,52.5492,52.5668,52.5229,52.558,2751.0
2016-03-09 13:05:00,59.86,59.93,59.85,59.91,6287.0,52.558,52.6195,52.5492,52.6019,6287.0
2016-03-09 13:10:00,59.92,59.96,59.87,59.94,4700.0,52.6107,52.6458,52.5668,52.6282,4700.0
2016-03-09 13:15:00,59.94,59.94,59.88,59.89,7111.0,52.6282,52.6282,52.5756,52.5843,7111.0
2016-03-09 13:20:00,59.88,59.96,59.88,59.95,6100.0,52.5756,52.6458,52.5756,52.637,6100.0
2016-03-09 13:25:00,59.96,60.0,59.95,60.0,20786.0,52.6458,52.6809,52.637,52.6809,20786.0
2016-03-09 13:30:00,60.01,60.07,59.94,59.95,21155.0,52.6897,52.7424,52.6282,52.637,21155.0
2016-03-09 13:35:00,59.95,60.02,59.95,60.0,17934.0,52.637,52.6985,52.637,52.6809,17934.0
2016-03-09 13:40:00,60.01,60.05,60.0,60.03,9104.0,52.6897,52.7248,52.6809,52.7073,9104.0
2016-03-09 13:45:00,60.03,60.1,60.03,60.1,5549.0,52.7073,52.7687,52.7073,52.7687,5549.0
2016-03-09 13:50:00,60.1,60.17,60.1,60.12,7450.0,52.7687,52.8302,52.7687,52.7863,7450.0
2016-03-09 13:55:00,60.13,60.21,60.13,60.18,8800.0,52.7951,52.8653,52.7951,52.839,8800.0
2016-03-09 14:00:00,60.16,60.2,60.14,60.2,5785.0,52.8214,52.8565,52.8038,52.8565,5785.0
2016-03-09 14:05:00,60.2,60.24,60.14,60.16,18004.0,52.8565,52.8916,52.8038,52.8214,18004.0
2016-03-09 14:10:00,60.16,60.17,60.08,60.09,6322.0,52.8214,52.8302,52.7512,52.7599,6322.0
2016-03-09 14:15:00,60.1,60.17,60.1,60.17,4061.0,52.7687,52.8302,52.7687,52.8302,4061.0
2016-03-09 14:20:00,60.15,60.15,60.09,60.09,7783.0,52.8126,52.8126,52.7599,52.7599,7783.0
2016-03-09 14:25:00,60.11,60.17,60.09,60.17,8461.0,52.7775,52.8302,52.7599,52.8302,8461.0
2016-03-09 14:30:00,60.17,60.17,60.09,60.1,6050.0,52.8302,52.8302,52.7599,52.7687,6050.0
2016-03-09 14:35:00,60.09,60.12,60.09,60.12,5200.0,52.7599,52.7863,52.7599,52.7863,5200.0
2016-03-09 14:40:00,60.12,60.13,60.1,60.12,14453.0,52.7863,52.7951,52.7687,52.7863,14453.0
2016-03-09 14:45:00,60.12,60.12,60.09,60.1,14553.0,52.7863,52.7863,52.7599,52.7687,14553.0
2016-03-09 14:50:00,60.1,60.12,60.09,60.11,11960.0,52.7687,52.7863,52.7599,52.7775,11960.0
2016-03-09 14:55:00,60.12,60.18,60.09,60.17,10188.0,52.7863,52.839,52.7599,52.8302,10188.0
2016-03-09 15:00:00,60.17,60.24,60.17,60.24,5804.0,52.8302,52.8916,52.8302,52.8916,5804.0
2016-03-09 15:05:00,60.25,60.28,60.2,60.2,22238.0,52.9004,52.9268,52.8565,52.8565,22238.0
2016-03-09 15:10:00,60.18,60.18,60.07,60.08,12599.0,52.839,52.839,52.7424,52.7512,12599.0
2016-03-09 15:15:00,60.07,60.11,60.06,60.1,12200.0,52.7424,52.7775,52.7336,52.7687,12200.0
2016-03-09 15:20:00,60.1,60.16,60.09,60.16,24805.0,52.7687,52.8214,52.7599,52.8214,24805.0
2016-03-09 15:25:00,60.16,60.25,60.15,60.22,16467.0,52.8214,52.9004,52.8126,52.8741,16467.0
2016-03-09 15:30:00,60.22,60.26,60.15,60.25,19298.0,52.8741,52.9092,52.8126,52.9004,19298.0
2016-03-09 15:35:00,60.24,60.28,60.2,60.22,39440.0,52.8916,52.9268,52.8565,52.8741,39440.0
2016-03-09 15:40:00,60.22,60.27,60.19,60.23,28749.0,52.8741,52.918,52.8477,52.8829,28749.0
2016-03-09 15:45:00,60.23,60.29,60.22,60.24,36292.0,52.8829,52.9355,52.8741,52.8916,36292.0
2016-03-09 15:50:00,60.25,60.26,60.22,60.26,31247.0,52.9004,52.9092,52.8741,52.9092,31247.0
2016-03-09 15:55:00,60.25,60.26,60.12,60.25,97135.0,52.9004,52.9092,52.7863,52.9004,97135.0
2016-03-10 09:30:00,59.89,60.03,59.5,59.81,18694.0,52.5843,52.7073,52.2419,52.5141,18694.0
2016-03-10 09:35:00,59.97,59.97,59.55,59.84,15820.0,52.6546,52.6546,52.2858,52.5404,15820.0
2016-03-10 09:40:00,59.78,59.78,59.49,59.49,7040.0,52.4878,52.4878,52.2331,52.2331,7040.0
2016-03-10 09:45:00,59.52,59.73,59.49,59.63,14342.0,52.2595,52.4439,52.2331,52.3561,14342.0
2016-03-10 09:50:00,59.63,59.9,59.58,59.9,9536.0,52.3561,52.5931,52.3122,52.5931,9536.0
2016-03-10 09:55:00,59.89,60.29,59.87,60.29,9187.0,52.5843,52.9355,52.5668,52.9355,9187.0
2016-03-10 10:00:00,60.25,60.54,60.23,60.45,21116.0,52.9004,53.1551,52.8829,53.076,21116.0
2016-03-10 10:05:00,60.42,60.44,59.86,59.91,13844.0,53.0497,53.0673,52.558,52.6019,13844.0
2016-03-10 10:10:00,59.93,59.94,59.74,59.86,19247.0,52.6195,52.6282,52.4526,52.558,19247.0
2016-03-10 10:15:00,59.87,60.0,59.56,59.56,13675.0,52.5668,52.6809,52.2946,52.2946,13675.0
2016-03-10 10:20:00,59.53,59.68,59.47,59.56,9854.0,52.2683,52.4,52.2156,52.2946,9854.0
2016-03-10 10:25:00,59.55,59.61,59.44,59.45,7144.0,52.2858,52.3385,52.1892,52.198,7144.0
2016-03-10 10:30:00,59.43,59.43,59.27,59.31,9148.0,52.1805,52.1805,52.04,52.0751,9148.0
2016-03-10 10:35:00,59.29,59.29,58.93,58.96,18084.0,52.0575,52.0575,51.7414,51.7678,18084.0
2016-03-10 10:40:00,58.94,59.39,58.94,59.39,9510.0,51.7502,52.1453,51.7502,52.1453,9510.0
2016-03-10 10:45:00,59.4,59.42,59.22,59.22,14545.0,52.1541,52.1717,51.9961,51.9961,14545.0
2016-03-10 10:50:00,59.24,59.36,59.22,59.33,9870.0,52.0136,52.119,51.9961,52.0927,9870.0
2016-03-10 10:55:00,59.29,59.38,59.28,59.3,31664.0,52.0575,52.1366,52.0488,52.0663,31664.0
2016-03-10 11:00:00,59.33,59.37,59.25,59.37,18944.0,52.0927,52.1278,52.0224,52.1278,18944.0
2016-03-10 11:05:00,59.37,59.4,59.28,59.4,7400.0,52.1278,52.1541,52.0488,52.1541,7400.0
2016-03-10 11:10:00,59.38,59.48,59.34,59.4,9933.0,52.1366,52.2244,52.1014,52.1541,9933.0
2016-03-10 11:15:00,59.4,59.48,59.38,59.44,9809.0,52.1541,52.2244,52.1366,52.1892,9809.0
2016-03-10 11:20:00,59.45,59.45,59.25,59.35,24862.0,52.198,52.198,52.0224,52.1102,24862.0
2016-03-10 11:25:00,59.35,59.36,59.23,59.35,21890.0,52.1102,52.119,52.0049,52.1102,21890.0
2016-03-10 11:30:00,59.33,59.36,59.22,59.31,35794.0,52.0927,52.119,51.9961,52.0751,35794.0
2016-03-10 11:35:00,59.27,59.49,59.24,59.47,30104.0,52.04,52.2331,52.0136,52.2156,30104.0
2016-03-10 11:40:00,59.46,59.61,59.46,59.51,8226.0,52.2068,52.3385,52.2068,52.2507,8226.0
2016-03-10 11:45:00,59.51,59.57,59.43,59.53,4233.0,52.2507,52.3034,52.1805,52.2683,4233.0
2016-03-10 11:50:00,59.53,59.61,59.5,59.55,4179.0,52.2683,52.3385,52.2419,52.2858,4179.0
2016-03-10 11:55:00,59.55,59.63,59.47,59.5,10304.0,52.2858,52.3561,52.2156,52.2419,10304.0
2016-03-10 12:00:00,59.47,59.61,59.47,59.54,6218.0,52.2156,52.3385,52.2156,52.277,6218.0
2016-03-10 12:05:00,59.51,59.56,59.49,59.49,4700.0,52.2507,52.2946,52.2331,52.2331,4700.0
2016-03-10 12:10:00,59.47,59.52,59.42,59.46,4500.0,52.2156,52.2595,52.1717,52.2068,4500.0
2016-03-10 12:15:00,59.47,59.59,59.44,59.59,8000.0,52.2156,52.3209,52.1892,52.3209,8000.0
2016-03-10 12:20:00,59.6,59.7,59.58,59.68,12114.0,52.3297,52.4175,52.3122,52.4,12114.0
2016-03-10 12:25:00,59.71,59.75,59.68,59.73,11000.0,52.4263,52.4614,52.4,52.4439,11000.0
2016-03-10 12:30:00,59.72,59.76,59.53,59.69,9103.0,52.4351,52.4702,52.2683,52.4087,9103.0
2016-03-10 12:35:00,59.66,59.66,59.52,59.55,8566.0,52.3824,52.3824,52.2595,52.2858,8566.0
2016-03-10 12:40:00,59.55,59.57,59.32,59.32,4600.0,52.2858,52.3034,52.0839,52.0839,4600.0
2016-03-10 12:45:00,59.3,59.3,59.22,59.24,7300.0,52.0663,52.0663,51.9961,52.0136,7300.0
2016-03-10 12:50:00,59.25,59.37,59.23,59.32,4600.0,52.0224,52.1278,52.0049,52.0839,4600.0
2016-03-10 12:55:00,59.32,59.43,59.32,59.36,4101.0,52.0839,52.1805,52.0839,52.119,4101.0
2016-03-10 13:00:00,59.39,59.44,59.35,59.4,6824.0,52.1453,52.1892,52.1102,52.1541,6824.0
2016-03-10 13:05:00,59.4,59.43,59.32,59.32,8211.0,52.1541,52.1805,52.0839,52.0839,8211.0
2016-03-10 13:10:00,59.31,59.32,59.21,59.25,7441.0,52.0751,52.0839,51.9873,52.0224,7441.0
2016-03-10 13:15:00,59.25,59.37,59.23,59.37,6162.0,52.0224,52.1278,52.0049,52.1278,6162.0
2016-03-10 13:20:00,59.37,59.44,59.37,59.44,3232.0,52.1278,52.1892,52.1278,52.1892,3232.0
2016-03-10 13:25:00,59.42,59.59,59.42,59.55,8194.0,52.1717,52.3209,52.1717,52.2858,8194.0
2016-03-10 13:30:00,59.54,59.79,59.54,59.76,6588.0,52.277,52.4965,52.277,52.4702,6588.0
2016-03-10 13:35:00,59.74,59.8,59.7,59.78,5105.0,52.4526,52.5053,52.4175,52.4878,5105.0
2016-03-10 13:40:00,59.79,59.85,59.73,59.79,7318.0,52.4965,52.5492,52.4439,52.4965,7318.0
2016-03-10 13:45:00,59.83,59.83,59.75,59.76,3900.0,52.5317,52.5317,52.4614,52.4702,3900.0
2016-03-10 13:50:00,59.76,59.84,59.75,59.82,5200.0,52.4702,52.5404,52.4614,52.5229,5200.0
2016-03-10 13:55:00,59.82,59.89,59.8,59.84,12272.0,52.5229,52.5843,52.5053,52.5404,12272.0
2016-03-10 14:00:00,59.84,59.85,59.76,59.77,8400.0,52.5404,52.5492,52.4702,52.479,8400.0
2016-03-10 14:05:00,59.78,59.79,59.2,59.21,30714.0,52.4878,52.4965,51.9785,51.9873,30714.0
2016-03-10 14:10:00,59.17,59.17,59.05,59.13,21572.0,51.9522,51.9522,51.8468,51.9171,21572.0
2016-03-10 14:15:00,59.12,59.33,59.1,59.32,12228.0,51.9083,52.0927,51.8907,52.0839,12228.0
2016-03-10 14:20:00,59.32,59.44,59.31,59.43,8999.0,52.0839,52.1892,52.0751,52.1805,8999.0
2016-03-10 14:25:00,59.44,59.48,59.34,59.41,17977.0,52.1892,52.2244,52.1014,52.1629,17977.0
2016-03-10 14:30:00,59.44,59.48,59.41,59.41,8100.0,52.1892,52.2244,52.1629,52.1629,8100.0
2016-03-10 14:35:00,59.4,59.41,59.19,59.23,16600.0,52.1541,52.1629,51.9697,52.0049,16600.0
2016-03-10 14:40:00,59.24,59.48,59.24,59.45,18981.0,52.0136,52.2244,52.0136,52.198,18981.0
2016-03-10 14:45:00,59.46,59.51,59.45,59.51,11569.0,52.2068,52.2507,52.198,52.2507,11569.0
2016-03-10 14:50:00,59.52,59.73,59.49,59.69,21703.0,52.2595,52.4439,52.2331,52.4087,21703.0
2016-03-10 14:55:00,59.69,59.7,59.47,59.55,47957.0,52.4087,52.4175,52.2156,52.2858,47957.0
2016-03-10 15:00:00,59.57,59.57,59.41,59.54,26526.0,52.3034,52.3034,52.1629,52.277,26526.0
2016-03-10 15:05:00,59.54,59.58,59.43,59.44,9934.0,52.277,52.3122,52.1805,52.1892,9934.0
2016-03-10 15:10:00,59.45,59.46,59.23,59.31,31885.0,52.198,52.2068,52.0049,52.0751,31885.0
2016-03-10 15:15:00,59.32,59.43,59.28,59.38,18511.0,52.0839,52.1805,52.0488,52.1366,18511.0
2016-03-10 15:20:00,59.36,59.36,59.18,59.25,16039.0,52.119,52.119,51.961,52.0224,16039.0
2016-03-10 15:25:00,59.24,59.47,59.24,59.47,16622.0,52.0136,52.2156,52.0136,52.2156,16622.0
2016-03-10 15:30:00,59.48,59.58,59.46,59.47,17844.0,52.2244,52.3122,52.2068,52.2156,17844.0
2016-03-10 15:35:00,59.47,59.5,59.34,59.34,18217.0,52.2156,52.2419,52.1014,52.1014,18217.0
2016-03-10 15:40:00,59.34,59.39,59.31,59.36,23349.0,52.1014,52.1453,52.0751,52.119,23349.0
2016-03-10 15:45:00,59.35,59.39,59.2,59.21,29513.0,52.1102,52.1453,51.9785,51.9873,29513.0
2016-03-10 15:50:00,59.2,59.35,59.2,59.34,33112.0,51.9785,52.1102,51.9785,52.1014,33112.0
2016-03-10 15:55:00,59.34,59.37,59.23,59.37,69326.0,52.1014,52.1278,52.0049,52.1278,69326.0
2016-03-11 09:30:00,59.79,60.49,59.45,60.46,9893.0,52.4965,53.1112,52.198,53.0848,9893.0
2016-03-11 09:35:00,60.39,60.73,60.33,60.4,7241.0,53.0234,53.3219,52.9707,53.0321,7241.0
2016-03-11 09:40:00,60.41,60.49,60.28,60.34,9420.0,53.0409,53.1112,52.9268,52.9795,9420.0
2016-03-11 09:45:00,60.42,60.45,60.35,60.4,6000.0,53.0497,53.076,52.9882,53.0321,6000.0
2016-03-11 09:50:00,60.46,60.6,60.44,60.49,16799.0,53.0848,53.2077,53.0673,53.1112,16799.0
2016-03-11 09:55:00,60.49,60.49,60.32,60.38,2800.0,53.1112,53.1112,52.9619,53.0146,2800.0
2016-03-11 10:00:00,60.31,60.41,60.27,60.41,5042.0,52.9531,53.0409,52.918,53.0409,5042.0
2016-03-11 10:05:00,60.44,60.5,60.26,60.26,9144.0,53.0673,53.1199,52.9092,52.9092,9144.0
2016-03-11 10:10:00,60.34,60.44,60.32,60.38,3232.0,52.9795,53.0673,52.9619,53.0146,3232.0
2016-03-11 10:15:00,60.37,60.49,60.32,60.49,2030.0,53.0058,53.1112,52.9619,53.1112,2030.0
2016-03-11 10:20:00,60.48,60.6,60.42,60.5,16904.0,53.1024,53.2077,53.0497,53.1199,16904.0
2016-03-11 10:25:00,60.49,60.67,60.49,60.5,13600.0,53.1112,53.2692,53.1112,53.1199,13600.0
2016-03-11 10:30:00,60.59,61.11,60.58,61.11,17567.0,53.199,53.6555,53.1902,53.6555,17567.0
2016-03-11 10:35:00,61.08,61.35,61.07,61.3,19730.0,53.6292,53.8662,53.6204,53.8223,19730.0
2016-03-11 10:40:00,61.26,61.45,61.26,61.32,17025.0,53.7872,53.954,53.7872,53.8399,17025.0
2016-03-11 10:45:00,61.31,61.5,61.27,61.45,6410.0,53.8311,53.9979,53.796,53.954,6410.0
2016-03-11 10:50:00,61.46,61.48,61.2,61.35,20011.0,53.9628,53.9804,53.7345,53.8662,20011.0
2016-03-11 10:55:00,61.35,61.38,61.16,61.21,19921.0,53.8662,53.8926,53.6994,53.7433,19921.0
2016-03-11 11:00:00,61.19,61.32,61.18,61.26,3654.0,53.7258,53.8399,53.717,53.7872,3654.0
2016-03-11 11:05:00,61.26,61.44,61.18,61.42,12596.0,53.7872,53.9453,53.717,53.9277,12596.0
2016-03-11 11:10:00,61.4,61.65,61.4,61.58,13893.0,53.9101,54.1297,53.9101,54.0682,13893.0
2016-03-11 11:15:00,61.57,61.62,61.52,61.62,5100.0,54.0594,54.1033,54.0155,54.1033,5100.0
2016-03-11 11:20:00,61.62,61.64,61.54,61.6,9179.0,54.1033,54.1209,54.0331,54.0857,9179.0
2016-03-11 11:25:00,61.65,61.79,61.62,61.73,7621.0,54.1297,54.2526,54.1033,54.1999,7621.0
2016-03-11 11:30:00,61.73,61.81,61.65,61.77,6315.0,54.1999,54.2701,54.1297,54.235,6315.0
2016-03-11 11:35:00,61.82,61.88,61.72,61.72,16279.0,54.2789,54.3316,54.1911,54.1911,16279.0
2016-03-11 11:40:00,61.71,61.79,61.58,61.6,11365.0,54.1823,54.2526,54.0682,54.0857,11365.0
2016-03-11 11:45:00,61.57,61.6,61.55,61.58,6230.0,54.0594,54.0857,54.0418,54.0682,6230.0
2016-03-11 11:50:00,61.56,61.78,61.56,61.76,14558.0,54.0506,54.2438,54.0506,54.2262,14558.0
2016-03-11 11:55:00,61.73,61.76,61.63,61.63,12799.0,54.1999,54.2262,54.1121,54.1121,12799.0
2016-03-11 12:00:00,61.66,61.66,61.59,61.64,8260.0,54.1384,54.1384,54.077,54.1209,8260.0
2016-03-11 12:05:00,61.64,61.69,61.59,61.68,12643.0,54.1209,54.1648,54.077,54.156,12643.0
2016-03-11 12:10:00,61.68,61.71,61.6,61.67,9741.0,54.156,54.1823,54.0857,54.1472,9741.0
2016-03-11 12:15:00,61.67,61.73,61.66,61.73,2450.0,54.1472,54.1999,54.1384,54.1999,2450.0
2016-03-11 12:20:00,61.74,61.87,61.74,61.82,5242.0,54.2087,54.3228,54.2087,54.2789,5242.0
2016-03-11 12:25:00,61.84,61.9,61.71,61.75,19121.0,54.2965,54.3492,54.1823,54.2175,19121.0
2016-03-11 12:30:00,61.7,61.71,61.56,61.56,9378.0,54.1736,54.1823,54.0506,54.0506,9378.0
2016-03-11 12:35:00,61.57,61.57,61.47,61.5,3300.0,54.0594,54.0594,53.9716,53.9979,3300.0
2016-03-11 12:40:00,61.47,61.47,61.38,61.47,5600.0,53.9716,53.9716,53.8926,53.9716,5600.0
2016-03-11 12:45:00,61.46,61.54,61.46,61.51,1900.0,53.9628,54.0331,53.9628,54.0067,1900.0
2016-03-11 12:50:00,61.57,61.63,61.51,61.51,13456.0,54.0594,54.1121,54.0067,54.0067,13456.0
2016-03-11 12:55:00,61.49,61.51,61.48,61.51,5152.0,53.9892,54.0067,53.9804,54.0067,5152.0
2016-03-11 13:00:00,61.49,61.52,61.45,61.52,4879.0,53.9892,54.0155,53.954,54.0155,4879.0
2016-03-11 13:05:00,61.5,61.53,61.44,61.53,6654.0,53.9979,54.0243,53.9453,54.0243,6654.0
2016-03-11 13:10:00,61.51,61.58,61.51,61.57,5461.0,54.0067,54.0682,54.0067,54.0594,5461.0
2016-03-11 13:15:00,61.6,61.66,61.55,61.63,14650.0,54.0857,54.1384,54.0418,54.1121,14650.0
2016-03-11 13:20:00,61.64,61.64,61.37,61.39,10671.0,54.1209,54.1209,53.8838,53.9014,10671.0
2016-03-11 13:25:00,61.39,61.4,61.31,61.39,4200.0,53.9014,53.9101,53.8311,53.9014,4200.0
2016-03-11 13:30:00,61.39,61.42,61.39,61.39,3559.0,53.9014,53.9277,53.9014,53.9014,3559.0
2016-03-11 13:35:00,61.38,61.38,61.29,61.3,9273.0,53.8926,53.8926,53.8136,53.8223,9273.0
2016-03-11 13:40:00,61.32,61.35,61.3,61.35,8933.0,53.8399,53.8662,53.8223,53.8662,8933.0
2016-03-11 13:45:00,61.35,61.4,61.33,61.4,4602.0,53.8662,53.9101,53.8487,53.9101,4602.0
2016-03-11 13:50:00,61.4,61.4,61.38,61.38,7944.0,53.9101,53.9101,53.8926,53.8926,7944.0
2016-03-11 13:55:00,61.39,61.4,61.31,61.32,16220.0,53.9014,53.9101,53.8311,53.8399,16220.0
2016-03-11 14:00:00,61.32,61.35,61.28,61.29,9344.0,53.8399,53.8662,53.8048,53.8136,9344.0
2016-03-11 14:05:00,61.29,61.34,61.25,61.33,12660.0,53.8136,53.8575,53.7784,53.8487,12660.0
2016-03-11 14:10:00,61.32,61.33,61.3,61.32,6552.0,53.8399,53.8487,53.8223,53.8399,6552.0
2016-03-11 14:15:00,61.3,61.37,61.3,61.35,4950.0,53.8223,53.8838,53.8223,53.8662,4950.0
2016-03-11 14:20:00,61.35,61.39,61.32,61.39,6709.0,53.8662,53.9014,53.8399,53.9014,6709.0
2016-03-11 14:25:00,61.37,61.47,61.37,61.4,11656.0,53.8838,53.9716,53.8838,53.9101,11656.0
2016-03-11 14:30:00,61.4,61.4,61.38,61.4,2500.0,53.9101,53.9101,53.8926,53.9101,2500.0
2016-03-11 14:35:00,61.39,61.39,61.34,61.34,3801.0,53.9014,53.9014,53.8575,53.8575,3801.0
2016-03-11 14:40:00,61.34,61.37,61.3,61.36,7814.0,53.8575,53.8838,53.8223,53.875,7814.0
2016-03-11 14:45:00,61.34,61.42,61.34,61.41,9101.0,53.8575,53.9277,53.8575,53.9189,9101.0
2016-03-11 14:50:00,61.41,61.48,61.41,61.46,5662.0,53.9189,53.9804,53.9189,53.9628,5662.0
2016-03-11 14:55:00,61.45,61.45,61.34,61.35,9529.0,53.954,53.954,53.8575,53.8662,9529.0
2016-03-11 15:00:00,61.34,61.36,61.29,61.32,6593.0,53.8575,53.875,53.8136,53.8399,6593.0
2016-03-11 15:05:00,61.31,61.41,61.27,61.38,13215.0,53.8311,53.9189,53.796,53.8926,13215.0
2016-03-11 15:10:00,61.39,61.44,61.33,61.33,12889.0,53.9014,53.9453,53.8487,53.8487,12889.0
2016-03-11 15:15:00,61.34,61.36,61.33,61.34,6969.0,53.8575,53.875,53.8487,53.8575,6969.0
2016-03-11 15:20:00,61.33,61.34,61.25,61.28,12054.0,53.8487,53.8575,53.7784,53.8048,12054.0
2016-03-11 15:25:00,61.27,61.27,61.12,61.12,13331.0,53.796,53.796,53.6643,53.6643,13331.0
2016-03-11 15:30:00,61.13,61.16,61.12,61.12,21391.0,53.6731,53.6994,53.6643,53.6643,21391.0
2016-03-11 15:35:00,61.13,61.28,61.12,61.28,20793.0,53.6731,53.8048,53.6643,53.8048,20793.0
2016-03-11 15:40:00,61.28,61.48,61.28,61.47,26538.0,53.8048,53.9804,53.8048,53.9716,26538.0
2016-03-11 15:45:00,61.45,61.48,61.42,61.45,25080.0,53.954,53.9804,53.9277,53.954,25080.0
2016-03-11 15:50:00,61.47,61.48,61.45,61.45,35608.0,53.9716,53.9804,53.954,53.954,35608.0
2016-03-11 15:55:00,61.45,61.46,61.23,61.24,132106.0,53.954,53.9628,53.7609,53.7697,132106.0
2016-03-14 09:30:00,60.38,60.96,60.25,60.25,42388.0,53.284,53.7958,53.1693,53.1693,42388.0
2016-03-14 09:35:00,60.26,60.31,60.19,60.25,16237.0,53.1781,53.2222,53.1163,53.1693,16237.0
2016-03-14 09:40:00,60.2,60.22,60.08,60.09,7200.0,53.1251,53.1428,53.0192,53.0281,7200.0
2016-03-14 09:45:00,60.06,60.09,59.82,59.92,5428.0,53.0016,53.0281,52.7898,52.878,5428.0
2016-03-14 09:50:00,59.98,60.0,59.92,59.92,52650.0,52.931,52.9486,52.878,52.878,52650.0
2016-03-14 09:55:00,59.92,60.1,59.9,59.98,59668.0,52.878,53.0369,52.8604,52.931,59668.0
2016-03-14 10:00:00,59.92,60.02,59.85,59.96,14175.0,52.878,52.9663,52.8163,52.9133,14175.0
2016-03-14 10:05:00,59.96,60.07,59.92,60.04,17890.0,52.9133,53.0104,52.878,52.9839,17890.0
2016-03-14 10:10:00,60.01,60.1,59.97,60.0,10271.0,52.9575,53.0369,52.9222,52.9486,10271.0
2016-03-14 10:15:00,60.01,60.02,59.89,60.01,4667.0,52.9575,52.9663,52.8516,52.9575,4667.0
2016-03-14 10:20:00,59.99,60.02,59.9,59.94,4619.0,52.9398,52.9663,52.8604,52.8957,4619.0
2016-03-14 10:25:00,59.96,60.06,59.96,60.0,6232.0,52.9133,53.0016,52.9133,52.9486,6232.0
2016-03-14 10:30:00,59.97,60.09,59.93,59.97,7170.0,52.9222,53.0281,52.8869,52.9222,7170.0
2016-03-14 10:35:00,59.94,59.99,59.93,59.96,3201.0,52.8957,52.9398,52.8869,52.9133,3201.0
2016-03-14 10:40:00,59.97,60.11,59.95,60.11,14071.0,52.9222,53.0457,52.9045,53.0457,14071.0
2016-03-14 10:45:00,60.13,60.18,60.12,60.12,9046.0,53.0634,53.1075,53.0545,53.0545,9046.0
2016-03-14 10:50:00,60.12,60.12,59.97,59.98,15995.0,53.0545,53.0545,52.9222,52.931,15995.0
2016-03-14 10:55:00,59.97,60.01,59.96,59.99,16217.0,52.9222,52.9575,52.9133,52.9398,16217.0
2016-03-14 11:00:00,60.0,60.0,59.96,59.98,17190.0,52.9486,52.9486,52.9133,52.931,17190.0
2016-03-14 11:05:00,59.97,59.99,59.93,59.97,5587.0,52.9222,52.9398,52.8869,52.9222,5587.0
2016-03-14 11:10:00,59.98,60.0,59.91,59.95,5101.0,52.931,52.9486,52.8692,52.9045,5101.0
2016-03-14 11:15:00,59.96,60.0,59.94,59.97,5094.0,52.9133,52.9486,52.8957,52.9222,5094.0
2016-03-14 11:20:00,59.98,60.0,59.96,59.97,6454.0,52.931,52.9486,52.9133,52.9222,6454.0
2016-03-14 11:25:00,59.96,60.01,59.96,60.01,46090.0,52.9133,52.9575,52.9133,52.9575,46090.0
2016-03-14 11:30:00,60.0,60.01,59.81,59.83,22281.0,52.9486,52.9575,52.781,52.7986,22281.0
2016-03-14 11:35:00,59.8,59.94,59.76,59.93,6700.0,52.7721,52.8957,52.7368,52.8869,6700.0
2016-03-14 11:40:00,59.93,59.97,59.86,59.87,8668.0,52.8869,52.9222,52.8251,52.8339,8668.0
2016-03-14 11:45:00,59.84,59.85,59.78,59.81,8300.0,52.8074,52.8163,52.7545,52.781,8300.0
2016-03-14 11:50:00,59.8,59.91,59.79,59.87,10977.0,52.7721,52.8692,52.7633,52.8339,10977.0
2016-03-14 11:55:00,59.85,59.87,59.74,59.74,7494.0,52.8163,52.8339,52.7192,52.7192,7494.0
2016-03-14 12:00:00,59.75,59.84,59.73,59.84,10201.0,52.728,52.8074,52.7104,52.8074,10201.0
2016-03-14 12:05:00,59.85,59.87,59.74,59.8,9295.0,52.8163,52.8339,52.7192,52.7721,9295.0
2016-03-14 12:10:00,59.81,59.92,59.79,59.91,8320.0,52.781,52.878,52.7633,52.8692,8320.0
2016-03-14 12:15:00,59.9,59.97,59.85,59.96,10022.0,52.8604,52.9222,52.8163,52.9133,10022.0
2016-03-14 12:20:00,59.94,60.0,59.9,60.0,20780.0,52.8957,52.9486,52.8604,52.9486,20780.0
2016-03-14 12:25:00,60.0,60.0,59.93,59.98,15800.0,52.9486,52.9486,52.8869,52.931,15800.0
2016-03-14 12:30:00,59.99,60.03,59.97,60.0,25966.0,52.9398,52.9751,52.9222,52.9486,25966.0
2016-03-14 12:35:00,60.0,60.01,59.98,59.99,24718.0,52.9486,52.9575,52.931,52.9398,24718.0
2016-03-14 12:40:00,59.99,60.1,59.99,60.08,34180.0,52.9398,53.0369,52.9398,53.0192,34180.0
2016-03-14 12:45:00,60.07,60.11,60.07,60.08,11311.0,53.0104,53.0457,53.0104,53.0192,11311.0
2016-03-14 12:50:00,60.08,60.2,60.07,60.2,26216.0,53.0192,53.1251,53.0104,53.1251,26216.0
2016-03-14 12:55:00,60.19,60.3,60.13,60.3,23518.0,53.1163,53.2134,53.0634,53.2134,23518.0
2016-03-14 13:00:00,60.31,60.42,60.29,60.41,18957.0,53.2222,53.3193,53.2045,53.3104,18957.0
2016-03-14 13:05:00,60.43,60.52,60.42,60.52,11060.0,53.3281,53.4075,53.3193,53.4075,11060.0
2016-03-14 13:10:00,60.54,60.6,60.45,60.47,19169.0,53.4252,53.4781,53.3457,53.3634,19169.0
2016-03-14 13:15:00,60.47,60.5,60.4,60.43,16481.0,53.3634,53.3899,53.3016,53.3281,16481.0
2016-03-14 13:20:00,60.42,60.69,60.36,60.68,16596.0,53.3193,53.5575,53.2663,53.5487,16596.0
2016-03-14 13:25:00,60.67,60.76,60.6,60.6,7504.0,53.5399,53.6193,53.4781,53.4781,7504.0
2016-03-14 13:30:00,60.57,60.57,60.47,60.57,2900.0,53.4516,53.4516,53.3634,53.4516,2900.0
2016-03-14 13:35:00,60.58,60.58,60.41,60.46,6049.0,53.4605,53.4605,53.3104,53.3546,6049.0
2016-03-14 13:40:00,60.49,60.52,60.42,60.42,2800.0,53.381,53.4075,53.3193,53.3193,2800.0
2016-03-14 13:45:00,60.42,60.42,60.17,60.19,17041.0,53.3193,53.3193,53.0987,53.1163,17041.0
2016-03-14 13:50:00,60.18,60.2,60.11,60.14,12629.0,53.1075,53.1251,53.0457,53.0722,12629.0
2016-03-14 13:55:00,60.15,60.16,60.08,60.11,14282.0,53.081,53.0898,53.0192,53.0457,14282.0
2016-03-14 14:00:00,60.12,60.16,60.04,60.06,13218.0,53.0545,53.0898,52.9839,53.0016,13218.0
2016-03-14 14:05:00,60.08,60.13,60.06,60.09,13402.0,53.0192,53.0634,53.0016,53.0281,13402.0
2016-03-14 14:10:00,60.11,60.14,60.07,60.12,3300.0,53.0457,53.0722,53.0104,53.0545,3300.0
2016-03-14 14:15:00,60.12,60.13,60.03,60.07,14442.0,53.0545,53.0634,52.9751,53.0104,14442.0
2016-03-14 14:20:00,60.07,60.12,60.07,60.11,8301.0,53.0104,53.0545,53.0104,53.0457,8301.0
2016-03-14 14:25:00,60.09,60.11,59.98,60.01,8770.0,53.0281,53.0457,52.931,52.9575,8770.0
2016-03-14 14:30:00,60.02,60.09,59.99,60.03,10323.0,52.9663,53.0281,52.9398,52.9751,10323.0
2016-03-14 14:35:00,60.07,60.11,60.02,60.03,11837.0,53.0104,53.0457,52.9663,52.9751,11837.0
2016-03-14 14:40:00,60.05,60.14,60.03,60.03,11100.0,52.9928,53.0722,52.9751,52.9751,11100.0
2016-03-14 14:45:00,60.06,60.13,60.04,60.09,9284.0,53.0016,53.0634,52.9839,53.0281,9284.0
2016-03-14 14:50:00,60.12,60.12,60.07,60.12,6479.0,53.0545,53.0545,53.0104,53.0545,6479.0
2016-03-14 14:55:00,60.08,60.13,60.08,60.13,5864.0,53.0192,53.0634,53.0192,53.0634,5864.0
2016-03-14 15:00:00,60.13,60.15,60.07,60.1,16023.0,53.0634,53.081,53.0104,53.0369,16023.0
2016-03-14 15:05:00,60.1,60.15,60.09,60.12,12994.0,53.0369,53.081,53.0281,53.0545,12994.0
2016-03-14 15:10:00,60.13,60.18,60.1,60.16,18059.0,53.0634,53.1075,53.0369,53.0898,18059.0
2016-03-14 15:15:00,60.16,60.2,60.14,60.14,16295.0,53.0898,53.1251,53.0722,53.0722,16295.0
2016-03-14 15:20:00,60.16,60.19,60.15,60.17,15084.0,53.0898,53.1163,53.081,53.0987,15084.0
2016-03-14 15:25:00,60.18,60.31,60.18,60.29,11192.0,53.1075,53.2222,53.1075,53.2045,11192.0
2016-03-14 15:30:00,60.29,60.29,60.18,60.18,11966.0,53.2045,53.2045,53.1075,53.1075,11966.0
2016-03-14 15:35:00,60.18,60.22,60.18,60.19,36139.0,53.1075,53.1428,53.1075,53.1163,36139.0
2016-03-14 15:40:00,60.18,60.23,60.15,60.16,18369.0,53.1075,53.1516,53.081,53.0898,18369.0
2016-03-14 15:45:00,60.15,60.15,60.08,60.1,18635.0,53.081,53.081,53.0192,53.0369,18635.0
2016-03-14 15:50:00,60.09,60.19,60.09,60.15,26316.0,53.0281,53.1163,53.0281,53.081,26316.0
2016-03-14 15:55:00,60.16,60.18,60.01,60.01,39956.0,53.0898,53.1075,52.9575,52.9575,39956.0
2016-03-15 09:30:00,59.34,59.41,59.23,59.23,9801.0,52.3662,52.428,52.2691,52.2691,9801.0
2016-03-15 09:35:00,59.33,59.37,59.29,59.34,1200.0,52.3574,52.3927,52.3221,52.3662,1200.0
2016-03-15 09:40:00,59.31,59.4,59.2,59.23,6561.0,52.3397,52.4191,52.2426,52.2691,6561.0
2016-03-15 09:45:00,59.35,59.37,59.19,59.19,13083.0,52.375,52.3927,52.2338,52.2338,13083.0
2016-03-15 09:50:00,59.13,59.13,58.84,58.92,9041.0,52.1809,52.1809,51.925,51.9956,9041.0
2016-03-15 09:55:00,58.98,59.08,58.96,58.98,8005.0,52.0485,52.1368,52.0309,52.0485,8005.0
2016-03-15 10:00:00,58.98,59.01,58.84,58.95,8395.0,52.0485,52.075,51.925,52.022,8395.0
2016-03-15 10:05:00,58.93,59.05,58.93,58.96,16887.0,52.0044,52.1103,52.0044,52.0309,16887.0
2016-03-15 10:10:00,58.93,59.23,58.9,59.13,16734.0,52.0044,52.2691,51.9779,52.1809,16734.0
2016-03-15 10:15:00,59.14,59.14,58.92,58.95,12304.0,52.1897,52.1897,51.9956,52.022,12304.0
2016-03-15 10:20:00,58.99,59.17,58.96,59.11,7311.0,52.0573,52.2162,52.0309,52.1632,7311.0
2016-03-15 10:25:00,59.06,59.29,59.02,59.17,5300.0,52.1191,52.3221,52.0838,52.2162,5300.0
2016-03-15 10:30:00,59.17,59.22,59.05,59.1,6391.0,52.2162,52.2603,52.1103,52.1544,6391.0
2016-03-15 10:35:00,59.07,59.07,58.99,59.03,5028.0,52.1279,52.1279,52.0573,52.0926,5028.0
2016-03-15 10:40:00,59.02,59.14,59.02,59.11,3404.0,52.0838,52.1897,52.0838,52.1632,3404.0
2016-03-15 10:45:00,59.07,59.1,58.92,59.1,5102.0,52.1279,52.1544,51.9956,52.1544,5102.0
2016-03-15 10:50:00,59.12,59.16,58.96,58.99,8967.0,52.1721,52.2073,52.0309,52.0573,8967.0
2016-03-15 10:55:00,58.99,59.16,58.97,59.16,2900.0,52.0573,52.2073,52.0397,52.2073,2900.0
2016-03-15 11:00:00,59.13,59.15,59.07,59.13,13051.0,52.1809,52.1985,52.1279,52.1809,13051.0
2016-03-15 11:05:00,59.13,59.13,59.03,59.06,11170.0,52.1809,52.1809,52.0926,52.1191,11170.0
2016-03-15 11:10:00,59.05,59.25,59.03,59.25,7700.0,52.1103,52.2868,52.0926,52.2868,7700.0
2016-03-15 11:15:00,59.23,59.23,59.1,59.15,7144.0,52.2691,52.2691,52.1544,52.1985,7144.0
2016-03-15 11:20:00,59.11,59.25,59.11,59.22,2811.0,52.1632,52.2868,52.1632,52.2603,2811.0
2016-03-15 11:25:00,59.22,59.23,59.12,59.22,7652.0,52.2603,52.2691,52.1721,52.2603,7652.0
2016-03-15 11:30:00,59.22,59.27,59.17,59.23,20712.0,52.2603,52.3044,52.2162,52.2691,20712.0
2016-03-15 11:35:00,59.24,59.34,59.24,59.24,5509.0,52.2779,52.3662,52.2779,52.2779,5509.0
2016-03-15 11:40:00,59.21,59.21,59.0,59.05,112623.0,52.2515,52.2515,52.0662,52.1103,112623.0
2016-03-15 11:45:00,59.09,59.13,59.03,59.04,5962.0,52.1456,52.1809,52.0926,52.1015,5962.0
2016-03-15 11:50:00,59.01,59.06,58.96,59.04,7891.0,52.075,52.1191,52.0309,52.1015,7891.0
2016-03-15 11:55:00,59.02,59.15,58.99,59.09,4900.0,52.0838,52.1985,52.0573,52.1456,4900.0
2016-03-15 12:00:00,59.13,59.19,59.09,59.15,65398.0,52.1809,52.2338,52.1456,52.1985,65398.0
2016-03-15 12:05:00,59.16,59.3,59.16,59.26,10364.0,52.2073,52.3309,52.2073,52.2956,10364.0
2016-03-15 12:10:00,59.29,59.34,59.24,59.29,5915.0,52.3221,52.3662,52.2779,52.3221,5915.0
2016-03-15 12:15:00,59.29,59.36,59.28,59.32,3200.0,52.3221,52.3838,52.3132,52.3485,3200.0
2016-03-15 12:20:00,59.32,59.4,59.31,59.32,4893.0,52.3485,52.4191,52.3397,52.3485,4893.0
2016-03-15 12:25:00,59.32,59.37,59.31,59.36,2801.0,52.3485,52.3927,52.3397,52.3838,2801.0
2016-03-15 12:30:00,59.36,59.39,59.33,59.38,3305.0,52.3838,52.4103,52.3574,52.4015,3305.0
2016-03-15 12:35:00,59.39,59.5,59.35,59.5,5305.0,52.4103,52.5074,52.375,52.5074,5305.0
2016-03-15 12:40:00,59.5,59.51,59.45,59.49,7217.0,52.5074,52.5162,52.4633,52.4986,7217.0
2016-03-15 12:45:00,59.47,59.5,59.42,59.46,13255.0,52.4809,52.5074,52.4368,52.4721,13255.0
2016-03-15 12:50:00,59.47,59.54,59.45,59.5,5551.0,52.4809,52.5427,52.4633,52.5074,5551.0
2016-03-15 12:55:00,59.5,59.51,59.43,59.47,21101.0,52.5074,52.5162,52.4456,52.4809,21101.0
2016-03-15 13:00:00,59.44,59.49,59.4,59.42,4500.0,52.4544,52.4986,52.4191,52.4368,4500.0
2016-03-15 13:05:00,59.47,59.5,59.46,59.48,4024.0,52.4809,52.5074,52.4721,52.4897,4024.0
2016-03-15 13:10:00,59.47,59.49,59.4,59.44,17204.0,52.4809,52.4986,52.4191,52.4544,17204.0
2016-03-15 13:15:00,59.44,59.6,59.44,59.6,8270.0,52.4544,52.5956,52.4544,52.5956,8270.0
2016-03-15 13:20:00,59.61,59.61,59.53,59.55,4800.0,52.6045,52.6045,52.5339,52.5515,4800.0
2016-03-15 13:25:00,59.56,59.59,59.55,59.57,4700.0,52.5603,52.5868,52.5515,52.5692,4700.0
2016-03-15 13:30:00,59.6,59.7,59.6,59.7,5063.0,52.5956,52.6839,52.5956,52.6839,5063.0
2016-03-15 13:35:00,59.68,59.8,59.67,59.78,4900.0,52.6662,52.7721,52.6574,52.7545,4900.0
2016-03-15 13:40:00,59.77,59.82,59.72,59.8,12759.0,52.7457,52.7898,52.7015,52.7721,12759.0
2016-03-15 13:45:00,59.81,59.82,59.76,59.79,5451.0,52.781,52.7898,52.7368,52.7633,5451.0
2016-03-15 13:50:00,59.76,59.87,59.73,59.87,3700.0,52.7368,52.8339,52.7104,52.8339,3700.0
2016-03-15 13:55:00,59.84,60.02,59.84,59.99,6400.0,52.8074,52.9663,52.8074,52.9398,6400.0
2016-03-15 14:00:00,60.03,60.04,59.81,59.81,9368.0,52.9751,52.9839,52.781,52.781,9368.0
2016-03-15 14:05:00,59.78,59.86,59.71,59.71,8887.0,52.7545,52.8251,52.6927,52.6927,8887.0
2016-03-15 14:10:00,59.69,59.69,59.57,59.64,11573.0,52.6751,52.6751,52.5692,52.6309,11573.0
2016-03-15 14:15:00,59.65,59.74,59.54,59.55,19327.0,52.6398,52.7192,52.5427,52.5515,19327.0
2016-03-15 14:20:00,59.59,59.59,59.36,59.42,11576.0,52.5868,52.5868,52.3838,52.4368,11576.0
2016-03-15 14:25:00,59.42,59.42,59.26,59.29,10523.0,52.4368,52.4368,52.2956,52.3221,10523.0
2016-03-15 14:30:00,59.29,59.3,59.14,59.19,12063.0,52.3221,52.3309,52.1897,52.2338,12063.0
2016-03-15 14:35:00,59.2,59.22,59.17,59.21,7821.0,52.2426,52.2603,52.2162,52.2515,7821.0
2016-03-15 14:40:00,59.22,59.28,59.21,59.22,8594.0,52.2603,52.3132,52.2515,52.2603,8594.0
2016-03-15 14:45:00,59.21,59.21,59.0,59.09,10127.0,52.2515,52.2515,52.0662,52.1456,10127.0
2016-03-15 14:50:00,59.09,59.22,59.08,59.16,11124.0,52.1456,52.2603,52.1368,52.2073,11124.0
2016-03-15 14:55:00,59.14,59.14,59.06,59.09,14750.0,52.1897,52.1897,52.1191,52.1456,14750.0
2016-03-15 15:00:00,59.11,59.16,59.07,59.08,13475.0,52.1632,52.2073,52.1279,52.1368,13475.0
2016-03-15 15:05:00,59.06,59.11,59.0,59.02,14309.0,52.1191,52.1632,52.0662,52.0838,14309.0
2016-03-15 15:10:00,59.02,59.02,58.96,58.98,15574.0,52.0838,52.0838,52.0309,52.0485,15574.0
2016-03-15 15:15:00,58.99,59.03,58.95,58.97,18610.0,52.0573,52.0926,52.022,52.0397,18610.0
2016-03-15 15:20:00,58.96,59.13,58.95,59.06,23375.0,52.0309,52.1809,52.022,52.1191,23375.0
2016-03-15 15:25:00,59.06,59.1,58.98,58.98,14791.0,52.1191,52.1544,52.0485,52.0485,14791.0
2016-03-15 15:30:00,58.99,59.03,58.98,59.01,17305.0,52.0573,52.0926,52.0485,52.075,17305.0
2016-03-15 15:35:00,59.01,59.06,58.94,58.94,22523.0,52.075,52.1191,52.0132,52.0132,22523.0
2016-03-15 15:40:00,58.95,58.97,58.85,58.87,32855.0,52.022,52.0397,51.9338,51.9514,32855.0
2016-03-15 15:45:00,58.87,58.93,58.87,58.9,36441.0,51.9514,52.0044,51.9514,51.9779,36441.0
2016-03-15 15:50:00,58.9,59.1,58.88,59.08,51994.0,51.9779,52.1544,51.9603,52.1368,51994.0
2016-03-15 15:55:00,59.09,59.2,59.06,59.2,113510.0,52.1456,52.2426,52.1191,52.2426,113510.0
2016-03-16 09:30:00,59.1,59.49,59.1,59.47,5378.0,52.1544,52.4986,52.1544,52.4809,5378.0
2016-03-16 09:35:00,59.31,59.89,59.31,59.83,58989.0,52.3397,52.8516,52.3397,52.7986,58989.0
2016-03-16 09:40:00,59.79,60.42,59.79,60.4,6400.0,52.7633,53.3193,52.7633,53.3016,6400.0
2016-03-16 09:45:00,60.28,60.28,60.07,60.25,8245.0,53.1957,53.1957,53.0104,53.1693,8245.0
2016-03-16 09:50:00,60.29,60.35,60.18,60.18,2200.0,53.2045,53.2575,53.1075,53.1075,2200.0
2016-03-16 09:55:00,60.23,60.39,60.18,60.3,5600.0,53.1516,53.2928,53.1075,53.2134,5600.0
2016-03-16 10:00:00,60.32,60.39,60.26,60.38,6400.0,53.231,53.2928,53.1781,53.284,6400.0
2016-03-16 10:05:00,60.41,60.66,60.41,60.6,12399.0,53.3104,53.5311,53.3104,53.4781,12399.0
2016-03-16 10:10:00,60.6,60.81,60.57,60.81,11142.0,53.4781,53.6634,53.4516,53.6634,11142.0
2016-03-16 10:15:00,60.79,60.91,60.72,60.91,7591.0,53.6458,53.7517,53.584,53.7517,7591.0
2016-03-16 10:20:00,60.88,60.88,60.64,60.64,35013.0,53.7252,53.7252,53.5134,53.5134,35013.0
2016-03-16 10:25:00,60.64,60.67,60.44,60.45,7700.0,53.5134,53.5399,53.3369,53.3457,7700.0
2016-03-16 10:30:00,60.48,60.63,60.45,60.54,11101.0,53.3722,53.5046,53.3457,53.4252,11101.0
2016-03-16 10:35:00,60.57,60.84,60.57,60.84,7100.0,53.4516,53.6899,53.4516,53.6899,7100.0
2016-03-16 10:40:00,60.85,60.9,60.82,60.87,31486.0,53.6987,53.7429,53.6723,53.7164,31486.0
2016-03-16 10:45:00,60.89,60.95,60.74,60.75,17105.0,53.734,53.787,53.6017,53.6105,17105.0
2016-03-16 10:50:00,60.75,60.78,60.48,60.48,9057.0,53.6105,53.637,53.3722,53.3722,9057.0
2016-03-16 10:55:00,60.46,60.49,60.24,60.46,23308.0,53.3546,53.381,53.1604,53.3546,23308.0
2016-03-16 11:00:00,60.48,60.67,60.45,60.66,22514.0,53.3722,53.5399,53.3457,53.5311,22514.0
2016-03-16 11:05:00,60.65,60.68,60.56,60.68,7900.0,53.5222,53.5487,53.4428,53.5487,7900.0
2016-03-16 11:10:00,60.65,60.71,60.61,60.66,6000.0,53.5222,53.5752,53.4869,53.5311,6000.0
2016-03-16 11:15:00,60.61,60.72,60.61,60.7,3500.0,53.4869,53.584,53.4869,53.5664,3500.0
2016-03-16 11:20:00,60.7,60.7,60.54,60.57,4000.0,53.5664,53.5664,53.4252,53.4516,4000.0
2016-03-16 11:25:00,60.54,60.59,60.48,60.53,11384.0,53.4252,53.4693,53.3722,53.4163,11384.0
2016-03-16 11:30:00,60.57,60.67,60.53,60.64,17120.0,53.4516,53.5399,53.4163,53.5134,17120.0
2016-03-16 11:35:00,60.65,60.65,60.54,60.62,24004.0,53.5222,53.5222,53.4252,53.4958,24004.0
2016-03-16 11:40:00,60.62,60.62,60.53,60.56,6215.0,53.4958,53.4958,53.4163,53.4428,6215.0
2016-03-16 11:45:00,60.54,60.55,60.46,60.53,9173.0,53.4252,53.434,53.3546,53.4163,9173.0
2016-03-16 11:50:00,60.5,60.53,60.44,60.51,3920.0,53.3899,53.4163,53.3369,53.3987,3920.0
2016-03-16 11:55:00,60.53,60.53,60.45,60.51,4063.0,53.4163,53.4163,53.3457,53.3987,4063.0
2016-03-16 12:00:00,60.52,60.54,60.4,60.45,6655.0,53.4075,53.4252,53.3016,53.3457,6655.0
2016-03-16 12:05:00,60.46,60.53,60.46,60.53,10000.0,53.3546,53.4163,53.3546,53.4163,10000.0
2016-03-16 12:10:00,60.55,60.64,60.53,60.63,7562.0,53.434,53.5134,53.4163,53.5046,7562.0
2016-03-16 12:15:00,60.63,60.69,60.56,60.63,35695.0,53.5046,53.5575,53.4428,53.5046,35695.0
2016-03-16 12:20:00,60.63,60.73,60.63,60.71,5400.0,53.5046,53.5928,53.5046,53.5752,5400.0
2016-03-16 12:25:00,60.7,60.71,60.67,60.68,10412.0,53.5664,53.5752,53.5399,53.5487,10412.0
2016-03-16 12:30:00,60.67,60.68,60.51,60.51,6380.0,53.5399,53.5487,53.3987,53.3987,6380.0
2016-03-16 12:35:00,60.5,60.55,60.41,60.52,14381.0,53.3899,53.434,53.3104,53.4075,14381.0
2016-03-16 12:40:00,60.48,60.52,60.39,60.44,9746.0,53.3722,53.4075,53.2928,53.3369,9746.0
2016-03-16 12:45:00,60.42,60.45,60.34,60.34,5065.0,53.3193,53.3457,53.2487,53.2487,5065.0
2016-03-16 12:50:00,60.36,60.38,60.29,60.32,2000.0,53.2663,53.284,53.2045,53.231,2000.0
2016-03-16 12:55:00,60.3,60.45,60.28,60.45,9080.0,53.2134,53.3457,53.1957,53.3457,9080.0
2016-03-16 13:00:00,60.46,60.52,60.45,60.51,4555.0,53.3546,53.4075,53.3457,53.3987,4555.0
2016-03-16 13:05:00,60.5,60.61,60.5,60.6,5587.0,53.3899,53.4869,53.3899,53.4781,5587.0
2016-03-16 13:10:00,60.61,60.64,60.6,60.6,4216.0,53.4869,53.5134,53.4781,53.4781,4216.0
2016-03-16 13:15:00,60.6,60.6,60.56,60.56,3740.0,53.4781,53.4781,53.4428,53.4428,3740.0
2016-03-16 13:20:00,60.55,60.61,60.55,60.59,5137.0,53.434,53.4869,53.434,53.4693,5137.0
2016-03-16 13:25:00,60.57,60.62,60.55,60.61,4000.0,53.4516,53.4958,53.434,53.4869,4000.0
2016-03-16 13:30:00,60.6,60.65,60.59,60.59,3700.0,53.4781,53.5222,53.4693,53.4693,3700.0
2016-03-16 13:35:00,60.6,60.66,60.57,60.66,3204.0,53.4781,53.5311,53.4516,53.5311,3204.0
2016-03-16 13:40:00,60.67,60.77,60.67,60.75,3000.0,53.5399,53.6281,53.5399,53.6105,3000.0
2016-03-16 13:45:00,60.74,60.76,60.66,60.76,9535.0,53.6017,53.6193,53.5311,53.6193,9535.0
2016-03-16 13:50:00,60.78,60.82,60.75,60.78,10823.0,53.637,53.6723,53.6105,53.637,10823.0
2016-03-16 13:55:00,60.78,60.92,60.78,60.89,7082.0,53.637,53.7605,53.637,53.734,7082.0
2016-03-16 14:00:00,60.91,61.35,60.9,61.19,18588.0,53.7517,54.14,53.7429,53.9988,18588.0
2016-03-16 14:05:00,61.21,61.24,61.08,61.08,18698.0,54.0164,54.0429,53.9017,53.9017,18698.0
2016-03-16 14:10:00,61.08,61.08,60.99,61.0,15064.0,53.9017,53.9017,53.8223,53.8311,15064.0
2016-03-16 14:15:00,60.98,61.11,60.97,61.04,11610.0,53.8135,53.9282,53.8046,53.8664,11610.0
2016-03-16 14:20:00,61.03,61.31,61.03,61.26,9570.0,53.8576,54.1047,53.8576,54.0606,9570.0
2016-03-16 14:25:00,61.3,61.46,61.28,61.44,9088.0,54.0959,54.237,54.0782,54.2194,9088.0
2016-03-16 14:30:00,61.5,61.5,61.28,61.28,29934.0,54.2723,54.2723,54.0782,54.0782,29934.0
2016-03-16 14:35:00,61.28,61.3,61.15,61.22,20686.0,54.0782,54.0959,53.9635,54.0253,20686.0
2016-03-16 14:40:00,61.23,61.36,61.23,61.35,20887.0,54.0341,54.1488,54.0341,54.14,20887.0
2016-03-16 14:45:00,61.33,61.37,61.21,61.21,13441.0,54.1223,54.1576,54.0164,54.0164,13441.0
2016-03-16 14:50:00,61.22,61.35,61.21,61.34,53915.0,54.0253,54.14,54.0164,54.1312,53915.0
2016-03-16 14:55:00,61.32,61.35,61.14,61.14,35728.0,54.1135,54.14,53.9547,53.9547,35728.0
2016-03-16 15:00:00,61.16,61.19,61.06,61.19,13103.0,53.9723,53.9988,53.8841,53.9988,13103.0
2016-03-16 15:05:00,61.17,61.32,61.17,61.3,27381.0,53.9811,54.1135,53.9811,54.0959,27381.0
2016-03-16 15:10:00,61.3,61.34,61.17,61.22,16067.0,54.0959,54.1312,53.9811,54.0253,16067.0
2016-03-16 15:15:00,61.21,61.31,61.19,61.29,11650.0,54.0164,54.1047,53.9988,54.087,11650.0
2016-03-16 15:20:00,61.27,61.27,61.11,61.19,28465.0,54.0694,54.0694,53.9282,53.9988,28465.0
2016-03-16 15:25:00,61.2,61.43,61.2,61.39,27792.0,54.0076,54.2106,54.0076,54.1753,27792.0
2016-03-16 15:30:00,61.39,61.42,61.3,61.41,25103.0,54.1753,54.2017,54.0959,54.1929,25103.0
2016-03-16 15:35:00,61.41,61.58,61.4,61.57,31353.0,54.1929,54.3429,54.1841,54.3341,31353.0
2016-03-16 15:40:00,61.57,61.62,61.54,61.6,29000.0,54.3341,54.3782,54.3076,54.3606,29000.0
2016-03-16 15:45:00,61.6,61.66,61.57,61.63,39924.0,54.3606,54.4135,54.3341,54.3871,39924.0
2016-03-16 15:50:00,61.63,61.69,61.55,61.64,47284.0,54.3871,54.44,54.3165,54.3959,47284.0
2016-03-16 15:55:00,61.65,61.69,61.59,61.63,112998.0,54.4047,54.44,54.3518,54.3871,112998.0
2016-03-17 09:30:00,61.47,61.91,61.15,61.15,16521.0,54.2459,54.6342,53.9635,53.9635,16521.0
2016-03-17 09:35:00,61.21,61.63,61.14,61.63,13724.0,54.0164,54.3871,53.9547,54.3871,13724.0
2016-03-17 09:40:00,61.57,61.61,61.1,61.17,8485.0,54.3341,54.3694,53.9194,53.9811,8485.0
2016-03-17 09:45:00,61.34,61.47,61.27,61.39,6941.0,54.1312,54.2459,54.0694,54.1753,6941.0
2016-03-17 09:50:00,61.5,61.63,61.45,61.63,5100.0,54.2723,54.3871,54.2282,54.3871,5100.0
2016-03-17 09:55:00,61.65,61.65,61.2,61.29,11120.0,54.4047,54.4047,54.0076,54.087,11120.0
2016-03-17 10:00:00,61.29,61.37,61.21,61.24,18467.0,54.087,54.1576,54.0164,54.0429,18467.0
2016-03-17 10:05:00,61.28,61.36,61.18,61.24,22466.0,54.0782,54.1488,53.99,54.0429,22466.0
2016-03-17 10:10:00,61.21,61.25,61.12,61.16,13845.0,54.0164,54.0517,53.937,53.9723,13845.0
2016-03-17 10:15:00,61.17,61.21,60.89,60.89,5936.0,53.9811,54.0164,53.734,53.734,5936.0
2016-03-17 10:20:00,60.88,60.97,60.76,60.85,6054.0,53.7252,53.8046,53.6193,53.6987,6054.0
2016-03-17 10:25:00,60.87,60.9,60.8,60.87,13234.0,53.7164,53.7429,53.6546,53.7164,13234.0
2016-03-17 10:30:00,60.87,60.96,60.82,60.84,5783.0,53.7164,53.7958,53.6723,53.6899,5783.0
2016-03-17 10:35:00,60.87,61.37,60.87,61.37,18661.0,53.7164,54.1576,53.7164,54.1576,18661.0
2016-03-17 10:40:00,61.49,61.57,61.41,61.57,10821.0,54.2635,54.3341,54.1929,54.3341,10821.0
2016-03-17 10:45:00,61.53,61.57,61.4,61.46,9834.0,54.2988,54.3341,54.1841,54.237,9834.0
2016-03-17 10:50:00,61.45,61.59,61.45,61.54,3074.0,54.2282,54.3518,54.2282,54.3076,3074.0
2016-03-17 10:55:00,61.51,61.51,61.44,61.5,3200.0,54.2812,54.2812,54.2194,54.2723,3200.0
2016-03-17 11:00:00,61.5,61.5,61.38,61.42,12043.0,54.2723,54.2723,54.1664,54.2017,12043.0
2016-03-17 11:05:00,61.42,61.57,61.42,61.51,7812.0,54.2017,54.3341,54.2017,54.2812,7812.0
2016-03-17 11:10:00,61.46,61.65,61.46,61.54,19606.0,54.237,54.4047,54.237,54.3076,19606.0
2016-03-17 11:15:00,61.53,61.67,61.48,61.65,14423.0,54.2988,54.4224,54.2547,54.4047,14423.0
2016-03-17 11:20:00,61.59,61.75,61.57,61.73,12970.0,54.3518,54.493,54.3341,54.4753,12970.0
2016-03-17 11:25:00,61.77,61.77,61.64,61.7,2757.0,54.5106,54.5106,54.3959,54.4488,2757.0
2016-03-17 11:30:00,61.72,61.76,61.65,61.65,2600.0,54.4665,54.5018,54.4047,54.4047,2600.0
2016-03-17 11:35:00,61.7,61.74,61.63,61.65,6700.0,54.4488,54.4841,54.3871,54.4047,6700.0
2016-03-17 11:40:00,61.62,61.7,61.62,61.69,1904.0,54.3782,54.4488,54.3782,54.44,1904.0
2016-03-17 11:45:00,61.71,61.72,61.66,61.67,4944.0,54.4577,54.4665,54.4135,54.4224,4944.0
2016-03-17 11:50:00,61.71,61.79,61.7,61.75,2630.0,54.4577,54.5283,54.4488,54.493,2630.0
2016-03-17 11:55:00,61.73,61.8,61.65,61.8,4849.0,54.4753,54.5371,54.4047,54.5371,4849.0
2016-03-17 12:00:00,61.74,61.86,61.72,61.86,6738.0,54.4841,54.59,54.4665,54.59,6738.0
2016-03-17 12:05:00,61.88,62.07,61.88,62.07,15243.0,54.6077,54.7754,54.6077,54.7754,15243.0
2016-03-17 12:10:00,62.09,62.35,62.09,62.35,12172.0,54.793,55.0225,54.793,55.0225,12172.0
2016-03-17 12:15:00,62.39,62.48,62.31,62.46,20784.0,55.0578,55.1372,54.9872,55.1195,20784.0
2016-03-17 12:20:00,62.46,62.61,62.46,62.58,15533.0,55.1195,55.2519,55.1195,55.2254,15533.0
2016-03-17 12:25:00,62.57,62.58,62.48,62.5,10722.0,55.2166,55.2254,55.1372,55.1548,10722.0
2016-03-17 12:30:00,62.5,62.53,62.38,62.52,55215.0,55.1548,55.1813,55.0489,55.1725,55215.0
2016-03-17 12:35:00,62.52,62.55,62.52,62.52,14022.0,55.1725,55.1989,55.1725,55.1725,14022.0
2016-03-17 12:40:00,62.52,62.58,62.52,62.53,8400.0,55.1725,55.2254,55.1725,55.1813,8400.0
2016-03-17 12:45:00,62.55,62.56,62.52,62.52,3800.0,55.1989,55.2078,55.1725,55.1725,3800.0
2016-03-17 12:50:00,62.52,62.56,62.52,62.52,10633.0,55.1725,55.2078,55.1725,55.1725,10633.0
2016-03-17 12:55:00,62.55,62.62,62.55,62.61,3121.0,55.1989,55.2607,55.1989,55.2519,3121.0
2016-03-17 13:00:00,62.62,62.64,62.52,62.52,6417.0,55.2607,55.2784,55.1725,55.1725,6417.0
2016-03-17 13:05:00,62.52,62.52,62.35,62.35,3702.0,55.1725,55.1725,55.0225,55.0225,3702.0
2016-03-17 13:10:00,62.39,62.4,62.3,62.39,4540.0,55.0578,55.0666,54.9783,55.0578,4540.0
2016-03-17 13:15:00,62.4,62.43,62.36,62.41,12090.0,55.0666,55.0931,55.0313,55.0754,12090.0
2016-03-17 13:20:00,62.41,62.49,62.4,62.4,34542.0,55.0754,55.146,55.0666,55.0666,34542.0
2016-03-17 13:25:00,62.38,62.45,62.36,62.39,3800.0,55.0489,55.1107,55.0313,55.0578,3800.0
2016-03-17 13:30:00,62.39,62.47,62.34,62.44,8598.0,55.0578,55.1283,55.0136,55.1019,8598.0
2016-03-17 13:35:00,62.44,62.5,62.44,62.48,3412.0,55.1019,55.1548,55.1019,55.1372,3412.0
2016-03-17 13:40:00,62.48,62.55,62.44,62.5,18571.0,55.1372,55.1989,55.1019,55.1548,18571.0
2016-03-17 13:45:00,62.48,62.53,62.41,62.47,12487.0,55.1372,55.1813,55.0754,55.1283,12487.0
2016-03-17 13:50:00,62.46,62.47,62.42,62.45,4500.0,55.1195,55.1283,55.0842,55.1107,4500.0
2016-03-17 13:55:00,62.48,62.51,62.41,62.51,3721.0,55.1372,55.1636,55.0754,55.1636,3721.0
2016-03-17 14:00:00,62.52,62.52,62.44,62.44,6395.0,55.1725,55.1725,55.1019,55.1019,6395.0
2016-03-17 14:05:00,62.47,62.55,62.47,62.55,10315.0,55.1283,55.1989,55.1283,55.1989,10315.0
2016-03-17 14:10:00,62.55,62.58,62.5,62.55,6000.0,55.1989,55.2254,55.1548,55.1989,6000.0
2016-03-17 14:15:00,62.55,62.6,62.51,62.57,4442.0,55.1989,55.2431,55.1636,55.2166,4442.0
2016-03-17 14:20:00,62.58,62.64,62.57,62.64,4579.0,55.2254,55.2784,55.2166,55.2784,4579.0
2016-03-17 14:25:00,62.67,62.72,62.64,62.69,10974.0,55.3048,55.349,55.2784,55.3225,10974.0
2016-03-17 14:30:00,62.69,62.74,62.61,62.67,41854.0,55.3225,55.3666,55.2519,55.3048,41854.0
2016-03-17 14:35:00,62.68,62.69,62.63,62.63,11633.0,55.3137,55.3225,55.2695,55.2695,11633.0
2016-03-17 14:40:00,62.63,62.76,62.63,62.72,8131.0,55.2695,55.3843,55.2695,55.349,8131.0
2016-03-17 14:45:00,62.74,62.76,62.7,62.74,8137.0,55.3666,55.3843,55.3313,55.3666,8137.0
2016-03-17 14:50:00,62.73,62.86,62.73,62.84,12606.0,55.3578,55.4725,55.3578,55.4549,12606.0
2016-03-17 14:55:00,62.81,62.87,62.72,62.72,7945.0,55.4284,55.4813,55.349,55.349,7945.0
2016-03-17 15:00:00,62.73,62.86,62.73,62.81,7034.0,55.3578,55.4725,55.3578,55.4284,7034.0
2016-03-17 15:05:00,62.81,62.82,62.74,62.76,8024.0,55.4284,55.4372,55.3666,55.3843,8024.0
2016-03-17 15:10:00,62.75,62.75,62.67,62.71,8189.0,55.3754,55.3754,55.3048,55.3401,8189.0
2016-03-17 15:15:00,62.7,62.7,62.55,62.55,8119.0,55.3313,55.3313,55.1989,55.1989,8119.0
2016-03-17 15:20:00,62.54,62.56,62.5,62.54,19587.0,55.1901,55.2078,55.1548,55.1901,19587.0
2016-03-17 15:25:00,62.52,62.61,62.52,62.57,18615.0,55.1725,55.2519,55.1725,55.2166,18615.0
2016-03-17 15:30:00,62.58,62.62,62.56,62.59,31244.0,55.2254,55.2607,55.2078,55.2342,31244.0
2016-03-17 15:35:00,62.59,62.72,62.58,62.71,20832.0,55.2342,55.349,55.2254,55.3401,20832.0
2016-03-17 15:40:00,62.71,62.71,62.63,62.64,28906.0,55.3401,55.3401,55.2695,55.2784,28906.0
2016-03-17 15:45:00,62.64,62.64,62.5,62.53,37415.0,55.2784,55.2784,55.1548,55.1813,37415.0
2016-03-17 15:50:00,62.52,62.52,62.43,62.44,50762.0,55.1725,55.1725,55.0931,55.1019,50762.0
2016-03-17 15:55:00,62.44,62.5,62.4,62.43,77161.0,55.1019,55.1548,55.0666,55.0931,77161.0
2016-03-18 09:30:00,62.36,62.4,62.0,62.01,154624.0,55.0313,55.0666,54.7136,54.7224,154624.0
2016-03-18 09:35:00,62.01,62.75,62.01,62.69,28643.0,54.7224,55.3754,54.7224,55.3225,28643.0
2016-03-18 09:40:00,62.65,62.74,61.76,61.77,21120.0,55.2872,55.3666,54.5018,54.5106,21120.0
2016-03-18 09:45:00,61.76,61.76,61.52,61.6,7522.0,54.5018,54.5018,54.29,54.3606,7522.0
2016-03-18 09:50:00,61.55,61.84,61.53,61.65,9007.0,54.3165,54.5724,54.2988,54.4047,9007.0
2016-03-18 09:55:00,61.62,61.68,61.48,61.51,5535.0,54.3782,54.4312,54.2547,54.2812,5535.0
2016-03-18 10:00:00,61.53,61.86,61.53,61.71,10198.0,54.2988,54.59,54.2988,54.4577,10198.0
2016-03-18 10:05:00,61.73,61.81,61.56,61.63,13628.0,54.4753,54.5459,54.3253,54.3871,13628.0
2016-03-18 10:10:00,61.63,61.78,61.58,61.75,10095.0,54.3871,54.5194,54.3429,54.493,10095.0
2016-03-18 10:15:00,61.77,61.79,61.54,61.54,12800.0,54.5106,54.5283,54.3076,54.3076,12800.0
2016-03-18 10:20:00,61.49,61.56,61.44,61.54,4300.0,54.2635,54.3253,54.2194,54.3076,4300.0
2016-03-18 10:25:00,61.54,61.54,61.43,61.45,5100.0,54.3076,54.3076,54.2106,54.2282,5100.0
2016-03-18 10:30:00,61.48,61.56,61.45,61.53,7700.0,54.2547,54.3253,54.2282,54.2988,7700.0
2016-03-18 10:35:00,61.52,61.54,61.39,61.42,4500.0,54.29,54.3076,54.1753,54.2017,4500.0
2016-03-18 10:40:00,61.42,61.45,61.37,61.43,10200.0,54.2017,54.2282,54.1576,54.2106,10200.0
2016-03-18 10:45:00,61.43,61.48,61.3,61.3,5500.0,54.2106,54.2547,54.0959,54.0959,5500.0
2016-03-18 10:50:00,61.3,61.39,61.29,61.34,6673.0,54.0959,54.1753,54.087,54.1312,6673.0
2016-03-18 10:55:00,61.34,61.35,61.27,61.33,7419.0,54.1312,54.14,54.0694,54.1223,7419.0
2016-03-18 11:00:00,61.33,61.38,61.31,61.35,3846.0,54.1223,54.1664,54.1047,54.14,3846.0
2016-03-18 11:05:00,61.35,61.37,61.3,61.31,2800.0,54.14,54.1576,54.0959,54.1047,2800.0
2016-03-18 11:10:00,61.29,61.3,61.1,61.12,15065.0,54.087,54.0959,53.9194,53.937,15065.0
2016-03-18 11:15:00,61.09,61.22,61.01,61.19,38277.0,53.9105,54.0253,53.8399,53.9988,38277.0
2016-03-18 11:20:00,61.22,61.22,61.03,61.09,37126.0,54.0253,54.0253,53.8576,53.9105,37126.0
2016-03-18 11:25:00,61.08,61.1,60.92,60.96,25879.0,53.9017,53.9194,53.7605,53.7958,25879.0
2016-03-18 11:30:00,60.99,61.18,60.99,61.11,25322.0,53.8223,53.99,53.8223,53.9282,25322.0
2016-03-18 11:35:00,61.11,61.14,61.08,61.08,10224.0,53.9282,53.9547,53.9017,53.9017,10224.0
2016-03-18 11:40:00,61.11,61.11,60.82,60.82,10386.0,53.9282,53.9282,53.6723,53.6723,10386.0
2016-03-18 11:45:00,60.82,60.91,60.76,60.85,32397.0,53.6723,53.7517,53.6193,53.6987,32397.0
2016-03-18 11:50:00,60.86,60.93,60.81,60.89,13189.0,53.7076,53.7693,53.6634,53.734,13189.0
2016-03-18 11:55:00,60.9,60.98,60.88,60.9,13034.0,53.7429,53.8135,53.7252,53.7429,13034.0
2016-03-18 12:00:00,60.91,60.96,60.89,60.96,7300.0,53.7517,53.7958,53.734,53.7958,7300.0
2016-03-18 12:05:00,60.94,60.96,60.92,60.94,4225.0,53.7782,53.7958,53.7605,53.7782,4225.0
2016-03-18 12:10:00,60.92,60.93,60.88,60.89,9788.0,53.7605,53.7693,53.7252,53.734,9788.0
2016-03-18 12:15:00,60.86,60.86,60.76,60.76,3825.0,53.7076,53.7076,53.6193,53.6193,3825.0
2016-03-18 12:20:00,60.77,60.79,60.72,60.74,6593.0,53.6281,53.6458,53.584,53.6017,6593.0
2016-03-18 12:25:00,60.74,60.79,60.72,60.74,12300.0,53.6017,53.6458,53.584,53.6017,12300.0
2016-03-18 12:30:00,60.72,60.76,60.7,60.74,4359.0,53.584,53.6193,53.5664,53.6017,4359.0
2016-03-18 12:35:00,60.73,60.78,60.7,60.77,5607.0,53.5928,53.637,53.5664,53.6281,5607.0
2016-03-18 12:40:00,60.76,60.76,60.71,60.74,7868.0,53.6193,53.6193,53.5752,53.6017,7868.0
2016-03-18 12:45:00,60.75,60.82,60.74,60.82,6761.0,53.6105,53.6723,53.6017,53.6723,6761.0
2016-03-18 12:50:00,60.8,60.82,60.77,60.81,7920.0,53.6546,53.6723,53.6281,53.6634,7920.0
2016-03-18 12:55:00,60.8,61.0,60.79,61.0,10940.0,53.6546,53.8311,53.6458,53.8311,10940.0
2016-03-18 13:00:00,60.96,60.96,60.9,60.91,7961.0,53.7958,53.7958,53.7429,53.7517,7961.0
2016-03-18 13:05:00,60.9,60.96,60.9,60.92,5400.0,53.7429,53.7958,53.7429,53.7605,5400.0
2016-03-18 13:10:00,60.9,60.91,60.83,60.83,16468.0,53.7429,53.7517,53.6811,53.6811,16468.0
2016-03-18 13:15:00,60.81,60.81,60.72,60.73,8550.0,53.6634,53.6634,53.584,53.5928,8550.0
2016-03-18 13:20:00,60.73,60.79,60.7,60.79,9559.0,53.5928,53.6458,53.5664,53.6458,9559.0
2016-03-18 13:25:00,60.79,60.84,60.74,60.84,6037.0,53.6458,53.6899,53.6017,53.6899,6037.0
2016-03-18 13:30:00,60.85,60.96,60.84,60.95,12475.0,53.6987,53.7958,53.6899,53.787,12475.0
2016-03-18 13:35:00,60.96,61.0,60.93,60.93,11400.0,53.7958,53.8311,53.7693,53.7693,11400.0
2016-03-18 13:40:00,60.93,60.95,60.89,60.94,6727.0,53.7693,53.787,53.734,53.7782,6727.0
2016-03-18 13:45:00,60.94,61.06,60.92,61.02,10200.0,53.7782,53.8841,53.7605,53.8488,10200.0
2016-03-18 13:50:00,61.01,61.03,60.99,61.0,4800.0,53.8399,53.8576,53.8223,53.8311,4800.0
2016-03-18 13:55:00,61.01,61.11,61.0,61.1,15045.0,53.8399,53.9282,53.8311,53.9194,15045.0
2016-03-18 14:00:00,61.12,61.12,61.02,61.06,21843.0,53.937,53.937,53.8488,53.8841,21843.0
2016-03-18 14:05:00,61.05,61.13,61.03,61.12,15500.0,53.8752,53.9458,53.8576,53.937,15500.0
2016-03-18 14:10:00,61.13,61.15,61.11,61.13,8299.0,53.9458,53.9635,53.9282,53.9458,8299.0
2016-03-18 14:15:00,61.13,61.13,60.95,60.97,20488.0,53.9458,53.9458,53.787,53.8046,20488.0
2016-03-18 14:20:00,60.97,61.0,60.93,61.0,11700.0,53.8046,53.8311,53.7693,53.8311,11700.0
2016-03-18 14:25:00,61.0,61.0,60.96,60.98,6614.0,53.8311,53.8311,53.7958,53.8135,6614.0
2016-03-18 14:30:00,60.98,61.08,60.97,61.05,7916.0,53.8135,53.9017,53.8046,53.8752,7916.0
2016-03-18 14:35:00,61.03,61.04,60.97,60.98,7998.0,53.8576,53.8664,53.8046,53.8135,7998.0
2016-03-18 14:40:00,61.0,61.04,60.98,60.98,9342.0,53.8311,53.8664,53.8135,53.8135,9342.0
2016-03-18 14:45:00,60.99,61.02,60.95,60.99,10030.0,53.8223,53.8488,53.787,53.8223,10030.0
2016-03-18 14:50:00,61.01,61.01,60.97,60.97,8859.0,53.8399,53.8399,53.8046,53.8046,8859.0
2016-03-18 14:55:00,60.97,61.0,60.94,61.0,11651.0,53.8046,53.8311,53.7782,53.8311,11651.0
2016-03-18 15:00:00,61.0,61.01,60.97,61.01,16716.0,53.8311,53.8399,53.8046,53.8399,16716.0
2016-03-18 15:05:00,61.0,61.01,60.98,61.0,11500.0,53.8311,53.8399,53.8135,53.8311,11500.0
2016-03-18 15:10:00,61.01,61.03,60.99,61.01,19201.0,53.8399,53.8576,53.8223,53.8399,19201.0
2016-03-18 15:15:00,61.02,61.06,61.01,61.04,28326.0,53.8488,53.8841,53.8399,53.8664,28326.0
2016-03-18 15:20:00,61.04,61.07,61.03,61.06,31300.0,53.8664,53.8929,53.8576,53.8841,31300.0
2016-03-18 15:25:00,61.05,61.07,61.0,61.0,26361.0,53.8752,53.8929,53.8311,53.8311,26361.0
2016-03-18 15:30:00,61.02,61.03,60.98,60.99,35012.0,53.8488,53.8576,53.8135,53.8223,35012.0
2016-03-18 15:35:00,61.0,61.01,60.97,61.0,19733.0,53.8311,53.8399,53.8046,53.8311,19733.0
2016-03-18 15:40:00,61.0,61.16,60.99,61.12,29487.0,53.8311,53.9723,53.8223,53.937,29487.0
2016-03-18 15:45:00,61.12,61.31,61.11,61.3,84125.0,53.937,54.1047,53.9282,54.0959,84125.0
2016-03-18 15:50:00,61.3,61.32,61.23,61.25,59792.0,54.0959,54.1135,54.0341,54.0517,59792.0
2016-03-18 15:55:00,61.25,61.42,61.25,61.39,180755.0,54.0517,54.2017,54.0517,54.1753,180755.0
2016-03-21 09:30:00,61.38,61.5,61.31,61.5,5841.0,54.1664,54.2723,54.1047,54.2723,5841.0
2016-03-21 09:35:00,61.52,61.55,61.43,61.52,2600.0,54.29,54.3165,54.2106,54.29,2600.0
2016-03-21 09:40:00,61.48,61.91,61.4,61.85,15240.0,54.2547,54.6342,54.1841,54.5812,15240.0
2016-03-21 09:45:00,61.9,61.9,61.66,61.78,6809.0,54.6253,54.6253,54.4135,54.5194,6809.0
2016-03-21 09:50:00,61.82,61.9,61.69,61.69,8500.0,54.5547,54.6253,54.44,54.44,8500.0
2016-03-21 09:55:00,61.69,61.88,61.69,61.75,2200.0,54.44,54.6077,54.44,54.493,2200.0
2016-03-21 10:00:00,61.76,61.79,61.63,61.63,5994.0,54.5018,54.5283,54.3871,54.3871,5994.0
2016-03-21 10:05:00,61.57,61.6,61.33,61.33,9101.0,54.3341,54.3606,54.1223,54.1223,9101.0
2016-03-21 10:10:00,61.32,61.48,61.17,61.17,26110.0,54.1135,54.2547,53.9811,53.9811,26110.0
2016-03-21 10:15:00,61.23,61.23,60.95,61.12,10378.0,54.0341,54.0341,53.787,53.937,10378.0
2016-03-21 10:20:00,61.24,61.59,61.19,61.59,8637.0,54.0429,54.3518,53.9988,54.3518,8637.0
2016-03-21 10:25:00,61.57,61.62,61.48,61.48,8405.0,54.3341,54.3782,54.2547,54.2547,8405.0
2016-03-21 10:30:00,61.47,61.48,61.29,61.38,5500.0,54.2459,54.2547,54.087,54.1664,5500.0
2016-03-21 10:35:00,61.38,61.56,61.35,61.54,10301.0,54.1664,54.3253,54.14,54.3076,10301.0
2016-03-21 10:40:00,61.54,61.54,61.31,61.31,4400.0,54.3076,54.3076,54.1047,54.1047,4400.0
2016-03-21 10:45:00,61.31,61.5,61.26,61.41,6500.0,54.1047,54.2723,54.0606,54.1929,6500.0
2016-03-21 10:50:00,61.44,61.5,61.37,61.44,16700.0,54.2194,54.2723,54.1576,54.2194,16700.0
2016-03-21 10:55:00,61.44,61.49,61.36,61.46,14288.0,54.2194,54.2635,54.1488,54.237,14288.0
2016-03-21 11:00:00,61.47,61.5,61.39,61.44,6500.0,54.2459,54.2723,54.1753,54.2194,6500.0
2016-03-21 11:05:00,61.42,61.58,61.39,61.58,3200.0,54.2017,54.3429,54.1753,54.3429,3200.0
2016-03-21 11:10:00,61.59,61.61,61.52,61.56,3400.0,54.3518,54.3694,54.29,54.3253,3400.0
2016-03-21 11:15:00,61.6,61.72,61.59,61.71,4083.0,54.3606,54.4665,54.3518,54.4577,4083.0
2016-03-21 11:20:00,61.7,61.75,61.66,61.74,5400.0,54.4488,54.493,54.4135,54.4841,5400.0
2016-03-21 11:25:00,61.75,61.75,61.65,61.65,25078.0,54.493,54.493,54.4047,54.4047,25078.0
2016-03-21 11:30:00,61.69,61.73,61.64,61.64,5400.0,54.44,54.4753,54.3959,54.3959,5400.0
2016-03-21 11:35:00,61.68,61.69,61.62,61.65,4801.0,54.4312,54.44,54.3782,54.4047,4801.0
2016-03-21 11:40:00,61.62,61.66,61.56,61.66,4200.0,54.3782,54.4135,54.3253,54.4135,4200.0
2016-03-21 11:45:00,61.66,61.66,61.53,61.54,16347.0,54.4135,54.4135,54.2988,54.3076,16347.0
2016-03-21 11:50:00,61.55,61.57,61.52,61.55,4409.0,54.3165,54.3341,54.29,54.3165,4409.0
2016-03-21 11:55:00,61.55,61.56,61.44,61.46,3400.0,54.3165,54.3253,54.2194,54.237,3400.0
2016-03-21 12:00:00,61.45,61.55,61.44,61.53,4150.0,54.2282,54.3165,54.2194,54.2988,4150.0
2016-03-21 12:05:00,61.53,61.56,61.51,61.55,5800.0,54.2988,54.3253,54.2812,54.3165,5800.0
2016-03-21 12:10:00,61.55,61.57,61.52,61.54,7731.0,54.3165,54.3341,54.29,54.3076,7731.0
2016-03-21 12:15:00,61.56,61.56,61.45,61.52,10062.0,54.3253,54.3253,54.2282,54.29,10062.0
2016-03-21 12:20:00,61.54,61.68,61.54,61.61,8826.0,54.3076,54.4312,54.3076,54.3694,8826.0
2016-03-21 12:25:00,61.61,61.61,61.56,61.6,1000.0,54.3694,54.3694,54.3253,54.3606,1000.0
2016-03-21 12:30:00,61.6,61.62,61.49,61.51,4700.0,54.3606,54.3782,54.2635,54.2812,4700.0
2016-03-21 12:35:00,61.58,61.61,61.57,61.58,6559.0,54.3429,54.3694,54.3341,54.3429,6559.0
2016-03-21 12:40:00,61.61,61.61,61.54,61.58,27200.0,54.3694,54.3694,54.3076,54.3429,27200.0
2016-03-21 12:45:00,61.59,61.62,61.57,61.6,2024.0,54.3518,54.3782,54.3341,54.3606,2024.0
2016-03-21 12:50:00,61.62,61.63,61.57,61.59,14397.0,54.3782,54.3871,54.3341,54.3518,14397.0
2016-03-21 12:55:00,61.58,61.7,61.55,61.63,26218.0,54.3429,54.4488,54.3165,54.3871,26218.0
2016-03-21 13:00:00,61.65,61.68,61.64,61.67,19357.0,54.4047,54.4312,54.3959,54.4224,19357.0
2016-03-21 13:05:00,61.66,61.67,61.61,61.63,4110.0,54.4135,54.4224,54.3694,54.3871,4110.0
2016-03-21 13:10:00,61.64,61.65,61.61,61.65,2600.0,54.3959,54.4047,54.3694,54.4047,2600.0
2016-03-21 13:15:00,61.64,61.65,61.61,61.62,5500.0,54.3959,54.4047,54.3694,54.3782,5500.0
2016-03-21 13:20:00,61.63,61.66,61.61,61.64,3346.0,54.3871,54.4135,54.3694,54.3959,3346.0
2016-03-21 13:25:00,61.63,61.65,61.59,61.64,3789.0,54.3871,54.4047,54.3518,54.3959,3789.0
2016-03-21 13:30:00,61.64,61.65,61.59,61.6,15789.0,54.3959,54.4047,54.3518,54.3606,15789.0
2016-03-21 13:35:00,61.6,61.85,61.6,61.75,27643.0,54.3606,54.5812,54.3606,54.493,27643.0
2016-03-21 13:40:00,61.74,61.74,61.62,61.67,8700.0,54.4841,54.4841,54.3782,54.4224,8700.0
2016-03-21 13:45:00,61.68,61.76,61.62,61.65,7093.0,54.4312,54.5018,54.3782,54.4047,7093.0
2016-03-21 13:50:00,61.63,61.66,61.63,61.66,620.0,54.3871,54.4135,54.3871,54.4135,620.0
2016-03-21 13:55:00,61.62,61.75,61.62,61.69,8465.0,54.3782,54.493,54.3782,54.44,8465.0
2016-03-21 14:00:00,61.69,61.93,61.67,61.85,46857.0,54.44,54.6518,54.4224,54.5812,46857.0
2016-03-21 14:05:00,61.85,61.87,61.73,61.81,8966.0,54.5812,54.5989,54.4753,54.5459,8966.0
2016-03-21 14:10:00,61.84,61.84,61.68,61.69,5296.0,54.5724,54.5724,54.4312,54.44,5296.0
2016-03-21 14:15:00,61.69,61.72,61.67,61.67,7600.0,54.44,54.4665,54.4224,54.4224,7600.0
2016-03-21 14:20:00,61.7,61.7,61.61,61.61,4379.0,54.4488,54.4488,54.3694,54.3694,4379.0
2016-03-21 14:25:00,61.62,61.62,61.5,61.52,3400.0,54.3782,54.3782,54.2723,54.29,3400.0
2016-03-21 14:30:00,61.53,61.55,61.46,61.48,7218.0,54.2988,54.3165,54.237,54.2547,7218.0
2016-03-21 14:35:00,61.5,61.55,61.47,61.54,3000.0,54.2723,54.3165,54.2459,54.3076,3000.0
2016-03-21 14:40:00,61.52,61.54,61.48,61.49,2110.0,54.29,54.3076,54.2547,54.2635,2110.0
2016-03-21 14:45:00,61.47,61.47,61.41,61.41,2520.0,54.2459,54.2459,54.1929,54.1929,2520.0
2016-03-21 14:50:00,61.43,61.54,61.43,61.52,11100.0,54.2106,54.3076,54.2106,54.29,11100.0
2016-03-21 14:55:00,61.52,61.52,61.47,61.52,2566.0,54.29,54.29,54.2459,54.29,2566.0
2016-03-21 15:00:00,61.51,61.6,61.49,61.53,11101.0,54.2812,54.3606,54.2635,54.2988,11101.0
2016-03-21 15:05:00,61.54,61.54,61.47,61.52,7476.0,54.3076,54.3076,54.2459,54.29,7476.0
2016-03-21 15:10:00,61.51,61.52,61.46,61.47,8308.0,54.2812,54.29,54.237,54.2459,8308.0
2016-03-21 15:15:00,61.46,61.47,61.39,61.41,4355.0,54.237,54.2459,54.1753,54.1929,4355.0
2016-03-21 15:20:00,61.41,61.42,61.39,61.42,5041.0,54.1929,54.2017,54.1753,54.2017,5041.0
2016-03-21 15:25:00,61.43,61.56,61.43,61.51,24000.0,54.2106,54.3253,54.2106,54.2812,24000.0
2016-03-21 15:30:00,61.5,61.51,61.44,61.5,5660.0,54.2723,54.2812,54.2194,54.2723,5660.0
2016-03-21 15:35:00,61.47,61.54,61.47,61.5,9712.0,54.2459,54.3076,54.2459,54.2723,9712.0
2016-03-21 15:40:00,61.5,61.6,61.5,61.59,10537.0,54.2723,54.3606,54.2723,54.3518,10537.0
2016-03-21 15:45:00,61.56,61.56,61.46,61.47,20287.0,54.3253,54.3253,54.237,54.2459,20287.0
2016-03-21 15:50:00,61.46,61.5,61.44,61.45,23067.0,54.237,54.2723,54.2194,54.2282,23067.0
2016-03-21 15:55:00,61.46,61.71,61.46,61.63,121041.0,54.237,54.4577,54.237,54.3871,121041.0
2016-03-22 09:30:00,61.36,61.75,61.35,61.74,10813.0,54.1488,54.493,54.14,54.4841,10813.0
2016-03-22 09:35:00,61.75,61.88,61.62,61.68,9735.0,54.493,54.6077,54.3782,54.4312,9735.0
2016-03-22 09:40:00,61.71,61.72,61.4,61.53,5400.0,54.4577,54.4665,54.1841,54.2988,5400.0
2016-03-22 09:45:00,61.52,61.52,61.2,61.2,15152.0,54.29,54.29,54.0076,54.0076,15152.0
2016-03-22 09:50:00,61.19,61.65,61.19,61.65,6367.0,53.9988,54.4047,53.9988,54.4047,6367.0
2016-03-22 09:55:00,61.68,61.81,61.48,61.77,20205.0,54.4312,54.5459,54.2547,54.5106,20205.0
2016-03-22 10:00:00,61.79,62.11,61.77,62.06,12280.0,54.5283,54.8107,54.5106,54.7665,12280.0
2016-03-22 10:05:00,62.05,62.23,62.03,62.08,10338.0,54.7577,54.9166,54.7401,54.7842,10338.0
2016-03-22 10:10:00,62.05,62.24,61.83,62.18,12271.0,54.7577,54.9254,54.5636,54.8724,12271.0
2016-03-22 10:15:00,62.14,62.15,62.01,62.07,5201.0,54.8371,54.846,54.7224,54.7754,5201.0
2016-03-22 10:20:00,62.12,62.41,62.12,62.37,5416.0,54.8195,55.0754,54.8195,55.0401,5416.0
2016-03-22 10:25:00,62.37,62.5,62.35,62.36,4600.0,55.0401,55.1548,55.0225,55.0313,4600.0
2016-03-22 10:30:00,62.41,62.55,62.36,62.51,7871.0,55.0754,55.1989,55.0313,55.1636,7871.0
2016-03-22 10:35:00,62.49,62.56,62.46,62.5,6806.0,55.146,55.2078,55.1195,55.1548,6806.0
2016-03-22 10:40:00,62.53,62.53,62.29,62.31,5700.0,55.1813,55.1813,54.9695,54.9872,5700.0
2016-03-22 10:45:00,62.32,62.37,62.18,62.26,9087.0,54.996,55.0401,54.8724,54.943,9087.0
2016-03-22 10:50:00,62.28,62.36,62.26,62.34,7550.0,54.9607,55.0313,54.943,55.0136,7550.0
2016-03-22 10:55:00,62.34,62.5,62.34,62.43,5900.0,55.0136,55.1548,55.0136,55.0931,5900.0
2016-03-22 11:00:00,62.45,62.45,62.34,62.36,9156.0,55.1107,55.1107,55.0136,55.0313,9156.0
2016-03-22 11:05:00,62.34,62.48,62.34,62.47,7300.0,55.0136,55.1372,55.0136,55.1283,7300.0
2016-03-22 11:10:00,62.47,62.48,62.4,62.42,13439.0,55.1283,55.1372,55.0666,55.0842,13439.0
2016-03-22 11:15:00,62.43,62.47,62.38,62.42,7100.0,55.0931,55.1283,55.0489,55.0842,7100.0
2016-03-22 11:20:00,62.44,62.5,62.4,62.42,13143.0,55.1019,55.1548,55.0666,55.0842,13143.0
2016-03-22 11:25:00,62.43,62.46,62.37,62.37,9100.0,55.0931,55.1195,55.0401,55.0401,9100.0
2016-03-22 11:30:00,62.38,62.38,62.12,62.13,12263.0,55.0489,55.0489,54.8195,54.8283,12263.0
2016-03-22 11:35:00,62.14,62.14,62.04,62.05,9472.0,54.8371,54.8371,54.7489,54.7577,9472.0
2016-03-22 11:40:00,62.05,62.29,62.04,62.14,68530.0,54.7577,54.9695,54.7489,54.8371,68530.0
2016-03-22 11:45:00,62.11,62.11,61.95,61.96,16938.0,54.8107,54.8107,54.6695,54.6783,16938.0
2016-03-22 11:50:00,61.96,62.06,61.95,61.98,38497.0,54.6783,54.7665,54.6695,54.6959,38497.0
2016-03-22 11:55:00,61.98,61.98,61.83,61.83,7525.0,54.6959,54.6959,54.5636,54.5636,7525.0
2016-03-22 12:00:00,61.82,61.88,61.74,61.74,8785.0,54.5547,54.6077,54.4841,54.4841,8785.0
2016-03-22 12:05:00,61.71,61.73,61.61,61.61,9451.0,54.4577,54.4753,54.3694,54.3694,9451.0
2016-03-22 12:10:00,61.6,61.65,61.5,61.64,16299.0,54.3606,54.4047,54.2723,54.3959,16299.0
2016-03-22 12:15:00,61.65,61.69,61.65,61.69,1700.0,54.4047,54.44,54.4047,54.44,1700.0
2016-03-22 12:20:00,61.67,61.69,61.57,61.59,3700.0,54.4224,54.44,54.3341,54.3518,3700.0
2016-03-22 12:25:00,61.59,61.78,61.58,61.78,7543.0,54.3518,54.5194,54.3429,54.5194,7543.0
2016-03-22 12:30:00,61.74,61.87,61.74,61.81,2300.0,54.4841,54.5989,54.4841,54.5459,2300.0
2016-03-22 12:35:00,61.81,61.91,61.79,61.88,4580.0,54.5459,54.6342,54.5283,54.6077,4580.0
2016-03-22 12:40:00,61.91,62.07,61.87,61.98,10256.0,54.6342,54.7754,54.5989,54.6959,10256.0
2016-03-22 12:45:00,62.01,62.03,61.92,61.92,2400.0,54.7224,54.7401,54.643,54.643,2400.0
2016-03-22 12:50:00,61.92,61.97,61.9,61.97,3902.0,54.643,54.6871,54.6253,54.6871,3902.0
2016-03-22 12:55:00,62.0,62.0,61.94,61.94,4985.0,54.7136,54.7136,54.6606,54.6606,4985.0
2016-03-22 13:00:00,61.96,61.97,61.89,61.95,5300.0,54.6783,54.6871,54.6165,54.6695,5300.0
2016-03-22 13:05:00,61.97,62.0,61.91,61.99,10600.0,54.6871,54.7136,54.6342,54.7048,10600.0
2016-03-22 13:10:00,61.99,62.0,61.9,61.93,6321.0,54.7048,54.7136,54.6253,54.6518,6321.0
2016-03-22 13:15:00,61.93,62.0,61.93,61.98,6757.0,54.6518,54.7136,54.6518,54.6959,6757.0
2016-03-22 13:20:00,61.97,62.09,61.96,62.09,9300.0,54.6871,54.793,54.6783,54.793,9300.0
2016-03-22 13:25:00,62.06,62.07,61.99,62.01,34434.0,54.7665,54.7754,54.7048,54.7224,34434.0
2016-03-22 13:30:00,62.0,62.03,61.95,61.98,7306.0,54.7136,54.7401,54.6695,54.6959,7306.0
2016-03-22 13:35:00,61.99,62.06,61.99,61.99,17230.0,54.7048,54.7665,54.7048,54.7048,17230.0
2016-03-22 13:40:00,62.0,62.02,61.98,62.02,5800.0,54.7136,54.7312,54.6959,54.7312,5800.0
2016-03-22 13:45:00,61.97,62.01,61.96,61.99,4659.0,54.6871,54.7224,54.6783,54.7048,4659.0
2016-03-22 13:50:00,61.99,62.01,61.98,61.99,9041.0,54.7048,54.7224,54.6959,54.7048,9041.0
2016-03-22 13:55:00,62.0,62.11,62.0,62.01,13408.0,54.7136,54.8107,54.7136,54.7224,13408.0
2016-03-22 14:00:00,62.03,62.04,62.0,62.04,5801.0,54.7401,54.7489,54.7136,54.7489,5801.0
2016-03-22 14:05:00,62.02,62.02,61.96,62.0,12414.0,54.7312,54.7312,54.6783,54.7136,12414.0
2016-03-22 14:10:00,62.0,62.1,61.98,62.1,10507.0,54.7136,54.8018,54.6959,54.8018,10507.0
2016-03-22 14:15:00,62.1,62.2,62.1,62.18,9168.0,54.8018,54.8901,54.8018,54.8724,9168.0
2016-03-22 14:20:00,62.2,62.3,62.18,62.27,8744.0,54.8901,54.9783,54.8724,54.9519,8744.0
2016-03-22 14:25:00,62.31,62.42,62.31,62.42,12515.0,54.9872,55.0842,54.9872,55.0842,12515.0
2016-03-22 14:30:00,62.4,62.44,62.28,62.28,12672.0,55.0666,55.1019,54.9607,54.9607,12672.0
2016-03-22 14:35:00,62.29,62.32,62.19,62.23,44941.0,54.9695,54.996,54.8813,54.9166,44941.0
2016-03-22 14:40:00,62.23,62.37,62.15,62.34,24953.0,54.9166,55.0401,54.846,55.0136,24953.0
2016-03-22 14:45:00,62.36,62.38,62.27,62.28,6220.0,55.0313,55.0489,54.9519,54.9607,6220.0
2016-03-22 14:50:00,62.24,62.28,62.17,62.26,8242.0,54.9254,54.9607,54.8636,54.943,8242.0
2016-03-22 14:55:00,62.26,62.26,62.17,62.18,7500.0,54.943,54.943,54.8636,54.8724,7500.0
2016-03-22 15:00:00,62.15,62.26,62.14,62.24,8035.0,54.846,54.943,54.8371,54.9254,8035.0
2016-03-22 15:05:00,62.24,62.25,62.18,62.25,9126.0,54.9254,54.9342,54.8724,54.9342,9126.0
2016-03-22 15:10:00,62.23,62.24,62.13,62.13,8100.0,54.9166,54.9254,54.8283,54.8283,8100.0
2016-03-22 15:15:00,62.15,62.15,62.02,62.03,7313.0,54.846,54.846,54.7312,54.7401,7313.0
2016-03-22 15:20:00,62.03,62.1,62.03,62.09,8600.0,54.7401,54.8018,54.7401,54.793,8600.0
2016-03-22 15:25:00,62.1,62.11,62.07,62.11,8702.0,54.8018,54.8107,54.7754,54.8107,8702.0
2016-03-22 15:30:00,62.1,62.13,62.03,62.08,9700.0,54.8018,54.8283,54.7401,54.7842,9700.0
2016-03-22 15:35:00,62.09,62.16,62.07,62.11,39480.0,54.793,54.8548,54.7754,54.8107,39480.0
2016-03-22 15:40:00,62.11,62.13,62.09,62.09,15053.0,54.8107,54.8283,54.793,54.793,15053.0
2016-03-22 15:45:00,62.1,62.16,62.09,62.12,32201.0,54.8018,54.8548,54.793,54.8195,32201.0
2016-03-22 15:50:00,62.12,62.15,62.1,62.15,25408.0,54.8195,54.846,54.8018,54.846,25408.0
2016-03-22 15:55:00,62.16,62.24,62.14,62.17,94600.0,54.8548,54.9254,54.8371,54.8636,94600.0
2016-03-23 09:30:00,61.95,61.95,61.62,61.63,5982.0,54.6695,54.6695,54.3782,54.3871,5982.0
2016-03-23 09:35:00,61.54,61.64,61.37,61.54,16293.0,54.3076,54.3959,54.1576,54.3076,16293.0
2016-03-23 09:40:00,61.48,61.82,61.38,61.78,10135.0,54.2547,54.5547,54.1664,54.5194,10135.0
2016-03-23 09:45:00,61.84,62.05,61.76,62.0,8648.0,54.5724,54.7577,54.5018,54.7136,8648.0
2016-03-23 09:50:00,62.0,62.16,62.0,62.08,5425.0,54.7136,54.8548,54.7136,54.7842,5425.0
2016-03-23 09:55:00,62.09,62.15,61.95,62.04,12326.0,54.793,54.846,54.6695,54.7489,12326.0
2016-03-23 10:00:00,62.0,62.02,61.93,62.0,16389.0,54.7136,54.7312,54.6518,54.7136,16389.0
2016-03-23 10:05:00,61.96,62.0,61.74,61.8,18652.0,54.6783,54.7136,54.4841,54.5371,18652.0
2016-03-23 10:10:00,61.82,62.08,61.62,62.0,13806.0,54.5547,54.7842,54.3782,54.7136,13806.0
2016-03-23 10:15:00,62.01,62.09,61.97,62.03,20524.0,54.7224,54.793,54.6871,54.7401,20524.0
2016-03-23 10:20:00,62.0,62.1,61.96,61.98,14346.0,54.7136,54.8018,54.6783,54.6959,14346.0
2016-03-23 10:25:00,62.0,62.06,61.85,61.93,27200.0,54.7136,54.7665,54.5812,54.6518,27200.0
2016-03-23 10:30:00,61.93,62.0,61.7,61.93,28701.0,54.6518,54.7136,54.4488,54.6518,28701.0
2016-03-23 10:35:00,61.9,61.97,61.86,61.9,7049.0,54.6253,54.6871,54.59,54.6253,7049.0
2016-03-23 10:40:00,61.94,62.02,61.86,61.99,11249.0,54.6606,54.7312,54.59,54.7048,11249.0
2016-03-23 10:45:00,61.99,62.13,61.95,62.06,5100.0,54.7048,54.8283,54.6695,54.7665,5100.0
2016-03-23 10:50:00,62.12,62.12,61.86,61.89,4792.0,54.8195,54.8195,54.59,54.6165,4792.0
2016-03-23 10:55:00,61.89,61.99,61.87,61.98,4400.0,54.6165,54.7048,54.5989,54.6959,4400.0
2016-03-23 11:00:00,61.91,61.95,61.84,61.84,4037.0,54.6342,54.6695,54.5724,54.5724,4037.0
2016-03-23 11:05:00,61.84,61.93,61.81,61.9,11497.0,54.5724,54.6518,54.5459,54.6253,11497.0
2016-03-23 11:10:00,61.85,61.86,61.66,61.8,7207.0,54.5812,54.59,54.4135,54.5371,7207.0
2016-03-23 11:15:00,61.81,61.85,61.69,61.76,45882.0,54.5459,54.5812,54.44,54.5018,45882.0
2016-03-23 11:20:00,61.75,61.97,61.75,61.92,15178.0,54.493,54.6871,54.493,54.643,15178.0
2016-03-23 11:25:00,61.94,62.01,61.86,61.95,10601.0,54.6606,54.7224,54.59,54.6695,10601.0
2016-03-23 11:30:00,61.96,61.98,61.83,61.83,10696.0,54.6783,54.6959,54.5636,54.5636,10696.0
2016-03-23 11:35:00,61.83,61.92,61.8,61.8,3900.0,54.5636,54.643,54.5371,54.5371,3900.0
2016-03-23 11:40:00,61.8,61.84,61.77,61.8,3900.0,54.5371,54.5724,54.5106,54.5371,3900.0
2016-03-23 11:45:00,61.79,61.83,61.76,61.8,3400.0,54.5283,54.5636,54.5018,54.5371,3400.0
2016-03-23 11:50:00,61.76,61.84,61.75,61.8,5400.0,54.5018,54.5724,54.493,54.5371,5400.0
2016-03-23 11:55:00,61.8,61.92,61.8,61.92,9844.0,54.5371,54.643,54.5371,54.643,9844.0
2016-03-23 12:00:00,61.88,61.89,61.8,61.8,6868.0,54.6077,54.6165,54.5371,54.5371,6868.0
2016-03-23 12:05:00,61.8,61.85,61.79,61.8,6743.0,54.5371,54.5812,54.5283,54.5371,6743.0
2016-03-23 12:10:00,61.8,61.82,61.79,61.81,8989.0,54.5371,54.5547,54.5283,54.5459,8989.0
2016-03-23 12:15:00,61.8,61.84,61.8,61.8,12902.0,54.5371,54.5724,54.5371,54.5371,12902.0
2016-03-23 12:20:00,61.8,61.86,61.79,61.8,5867.0,54.5371,54.59,54.5283,54.5371,5867.0
2016-03-23 12:25:00,61.8,61.87,61.79,61.87,10401.0,54.5371,54.5989,54.5283,54.5989,10401.0
2016-03-23 12:30:00,61.88,61.89,61.8,61.81,3900.0,54.6077,54.6165,54.5371,54.5459,3900.0
2016-03-23 12:35:00,61.82,62.0,61.81,61.98,15381.0,54.5547,54.7136,54.5459,54.6959,15381.0
2016-03-23 12:40:00,61.96,62.12,61.94,62.12,6162.0,54.6783,54.8195,54.6606,54.8195,6162.0
2016-03-23 12:45:00,62.07,62.14,62.0,62.14,5100.0,54.7754,54.8371,54.7136,54.8371,5100.0
2016-03-23 12:50:00,62.13,62.13,61.99,61.99,4300.0,54.8283,54.8283,54.7048,54.7048,4300.0
2016-03-23 12:55:00,62.0,62.15,61.96,62.08,5828.0,54.7136,54.846,54.6783,54.7842,5828.0
2016-03-23 13:00:00,62.08,62.1,62.0,62.03,6310.0,54.7842,54.8018,54.7136,54.7401,6310.0
2016-03-23 13:05:00,62.03,62.07,61.94,62.01,6300.0,54.7401,54.7754,54.6606,54.7224,6300.0
2016-03-23 13:10:00,62.02,62.13,62.01,62.05,5769.0,54.7312,54.8283,54.7224,54.7577,5769.0
2016-03-23 13:15:00,62.06,62.09,61.99,62.01,4300.0,54.7665,54.793,54.7048,54.7224,4300.0
2016-03-23 13:20:00,62.01,62.08,61.98,62.05,5412.0,54.7224,54.7842,54.6959,54.7577,5412.0
2016-03-23 13:25:00,62.02,62.04,61.99,62.0,6006.0,54.7312,54.7489,54.7048,54.7136,6006.0
2016-03-23 13:30:00,62.02,62.02,62.0,62.0,14647.0,54.7312,54.7312,54.7136,54.7136,14647.0
2016-03-23 13:35:00,62.0,62.02,62.0,62.01,15200.0,54.7136,54.7312,54.7136,54.7224,15200.0
2016-03-23 13:40:00,62.0,62.07,61.99,62.05,7500.0,54.7136,54.7754,54.7048,54.7577,7500.0
2016-03-23 13:45:00,62.05,62.16,62.03,62.16,9225.0,54.7577,54.8548,54.7401,54.8548,9225.0
2016-03-23 13:50:00,62.14,62.19,62.1,62.15,29466.0,54.8371,54.8813,54.8018,54.846,29466.0
2016-03-23 13:55:00,62.12,62.16,62.09,62.09,29706.0,54.8195,54.8548,54.793,54.793,29706.0
2016-03-23 14:00:00,62.09,62.16,62.09,62.1,15561.0,54.793,54.8548,54.793,54.8018,15561.0
2016-03-23 14:05:00,62.1,62.14,62.01,62.02,6600.0,54.8018,54.8371,54.7224,54.7312,6600.0
2016-03-23 14:10:00,62.04,62.04,61.95,61.97,9436.0,54.7489,54.7489,54.6695,54.6871,9436.0
2016-03-23 14:15:00,61.96,61.99,61.85,61.85,7357.0,54.6783,54.7048,54.5812,54.5812,7357.0
2016-03-23 14:20:00,61.84,61.91,61.84,61.84,5759.0,54.5724,54.6342,54.5724,54.5724,5759.0
2016-03-23 14:25:00,61.84,61.85,61.62,61.64,10452.0,54.5724,54.5812,54.3782,54.3959,10452.0
2016-03-23 14:30:00,61.64,61.65,61.6,61.61,6436.0,54.3959,54.4047,54.3606,54.3694,6436.0
2016-03-23 14:35:00,61.6,61.64,61.5,61.5,7275.0,54.3606,54.3959,54.2723,54.2723,7275.0
2016-03-23 14:40:00,61.5,61.5,61.44,61.44,7036.0,54.2723,54.2723,54.2194,54.2194,7036.0
2016-03-23 14:45:00,61.44,61.46,61.32,61.35,8168.0,54.2194,54.237,54.1135,54.14,8168.0
2016-03-23 14:50:00,61.37,61.39,61.31,61.33,7526.0,54.1576,54.1753,54.1047,54.1223,7526.0
2016-03-23 14:55:00,61.34,61.35,61.26,61.27,7127.0,54.1312,54.14,54.0606,54.0694,7127.0
2016-03-23 15:00:00,61.3,61.44,61.27,61.38,11270.0,54.0959,54.2194,54.0694,54.1664,11270.0
2016-03-23 15:05:00,61.38,61.5,61.34,61.45,9923.0,54.1664,54.2723,54.1312,54.2282,9923.0
2016-03-23 15:10:00,61.48,61.48,61.37,61.39,5749.0,54.2547,54.2547,54.1576,54.1753,5749.0
2016-03-23 15:15:00,61.39,61.42,61.36,61.38,9716.0,54.1753,54.2017,54.1488,54.1664,9716.0
2016-03-23 15:20:00,61.36,61.43,61.36,61.36,6934.0,54.1488,54.2106,54.1488,54.1488,6934.0
2016-03-23 15:25:00,61.36,61.39,61.35,61.36,5763.0,54.1488,54.1753,54.14,54.1488,5763.0
2016-03-23 15:30:00,61.36,61.4,61.36,61.38,7300.0,54.1488,54.1841,54.1488,54.1664,7300.0
2016-03-23 15:35:00,61.4,61.54,61.38,61.51,19361.0,54.1841,54.3076,54.1664,54.2812,19361.0
2016-03-23 15:40:00,61.51,61.52,61.45,61.45,9019.0,54.2812,54.29,54.2282,54.2282,9019.0
2016-03-23 15:45:00,61.45,61.46,61.32,61.42,19393.0,54.2282,54.237,54.1135,54.2017,19393.0
2016-03-23 15:50:00,61.43,61.43,61.32,61.33,10259.0,54.2106,54.2106,54.1135,54.1223,10259.0
2016-03-23 15:55:00,61.33,61.44,61.32,61.37,49189.0,54.1223,54.2194,54.1135,54.1576,49189.0
2016-03-24 09:30:00,60.67,60.78,60.34,60.37,6705.0,53.5399,53.637,53.2487,53.2751,6705.0
2016-03-24 09:35:00,60.45,60.76,60.36,60.53,6803.0,53.3457,53.6193,53.2663,53.4163,6803.0
2016-03-24 09:40:00,60.6,60.88,60.54,60.6,8764.0,53.4781,53.7252,53.4252,53.4781,8764.0
2016-03-24 09:45:00,60.58,60.65,60.34,60.45,3893.0,53.4605,53.5222,53.2487,53.3457,3893.0
2016-03-24 09:50:00,60.59,60.84,60.58,60.84,1700.0,53.4693,53.6899,53.4605,53.6899,1700.0
2016-03-24 09:55:00,60.87,61.04,60.8,61.04,1950.0,53.7164,53.8664,53.6546,53.8664,1950.0
2016-03-24 10:00:00,61.08,61.09,60.94,60.96,2779.0,53.9017,53.9105,53.7782,53.7958,2779.0
2016-03-24 10:05:00,60.93,61.08,60.91,61.0,2129.0,53.7693,53.9017,53.7517,53.8311,2129.0
2016-03-24 10:10:00,60.96,61.03,60.73,61.03,16563.0,53.7958,53.8576,53.5928,53.8576,16563.0
2016-03-24 10:15:00,61.03,61.13,61.03,61.08,900.0,53.8576,53.9458,53.8576,53.9017,900.0
2016-03-24 10:20:00,61.12,61.24,61.12,61.15,4178.0,53.937,54.0429,53.937,53.9635,4178.0
2016-03-24 10:25:00,61.14,61.22,61.12,61.17,8596.0,53.9547,54.0253,53.937,53.9811,8596.0
2016-03-24 10:30:00,61.19,61.28,61.17,61.26,2946.0,53.9988,54.0782,53.9811,54.0606,2946.0
2016-03-24 10:35:00,61.25,61.37,61.18,61.37,2382.0,54.0517,54.1576,53.99,54.1576,2382.0
2016-03-24 10:40:00,61.37,61.59,61.36,61.48,11054.0,54.1576,54.3518,54.1488,54.2547,11054.0
2016-03-24 10:45:00,61.44,61.56,61.43,61.49,5090.0,54.2194,54.3253,54.2106,54.2635,5090.0
2016-03-24 10:50:00,61.49,61.59,61.46,61.59,4388.0,54.2635,54.3518,54.237,54.3518,4388.0
2016-03-24 10:55:00,61.52,61.78,61.51,61.78,6219.0,54.29,54.5194,54.2812,54.5194,6219.0
2016-03-24 11:00:00,61.76,61.99,61.69,61.69,31592.0,54.5018,54.7048,54.44,54.44,31592.0
2016-03-24 11:05:00,61.75,61.79,61.7,61.73,2700.0,54.493,54.5283,54.4488,54.4753,2700.0
2016-03-24 11:10:00,61.75,61.79,61.69,61.69,3700.0,54.493,54.5283,54.44,54.44,3700.0
2016-03-24 11:15:00,61.69,61.71,61.64,61.64,3000.0,54.44,54.4577,54.3959,54.3959,3000.0
2016-03-24 11:20:00,61.67,61.67,61.51,61.53,6977.0,54.4224,54.4224,54.2812,54.2988,6977.0
2016-03-24 11:25:00,61.53,61.53,61.4,61.48,7052.0,54.2988,54.2988,54.1841,54.2547,7052.0
2016-03-24 11:30:00,61.54,61.66,61.48,61.61,3665.0,54.3076,54.4135,54.2547,54.3694,3665.0
2016-03-24 11:35:00,61.6,61.6,61.49,61.53,2931.0,54.3606,54.3606,54.2635,54.2988,2931.0
2016-03-24 11:40:00,61.48,61.58,61.48,61.54,1023.0,54.2547,54.3429,54.2547,54.3076,1023.0
2016-03-24 11:45:00,61.54,61.66,61.52,61.58,9974.0,54.3076,54.4135,54.29,54.3429,9974.0
2016-03-24 11:50:00,61.59,61.7,61.54,61.7,2649.0,54.3518,54.4488,54.3076,54.4488,2649.0
2016-03-24 11:55:00,61.71,61.74,61.5,61.68,9998.0,54.4577,54.4841,54.2723,54.4312,9998.0
2016-03-24 12:00:00,61.74,61.74,61.61,61.67,3844.0,54.4841,54.4841,54.3694,54.4224,3844.0
2016-03-24 12:05:00,61.71,61.83,61.71,61.81,1637.0,54.4577,54.5636,54.4577,54.5459,1637.0
2016-03-24 12:10:00,61.86,61.87,61.79,61.8,2674.0,54.59,54.5989,54.5283,54.5371,2674.0
2016-03-24 12:15:00,61.83,61.91,61.68,61.68,3100.0,54.5636,54.6342,54.4312,54.4312,3100.0
2016-03-24 12:20:00,61.69,61.74,61.64,61.64,5047.0,54.44,54.4841,54.3959,54.3959,5047.0
2016-03-24 12:25:00,61.68,61.73,61.61,61.73,12144.0,54.4312,54.4753,54.3694,54.4753,12144.0
2016-03-24 12:30:00,61.67,61.69,61.63,61.67,2698.0,54.4224,54.44,54.3871,54.4224,2698.0
2016-03-24 12:35:00,61.68,61.72,61.67,61.67,2600.0,54.4312,54.4665,54.4224,54.4224,2600.0
2016-03-24 12:40:00,61.66,61.68,61.59,61.59,52847.0,54.4135,54.4312,54.3518,54.3518,52847.0
2016-03-24 12:45:00,61.61,61.65,61.6,61.64,3498.0,54.3694,54.4047,54.3606,54.3959,3498.0
2016-03-24 12:50:00,61.65,61.67,61.61,61.61,2249.0,54.4047,54.4224,54.3694,54.3694,2249.0
2016-03-24 12:55:00,61.63,61.64,61.63,61.64,400.0,54.3871,54.3959,54.3871,54.3959,400.0
2016-03-24 13:00:00,61.59,61.62,61.56,61.56,2755.0,54.3518,54.3782,54.3253,54.3253,2755.0
2016-03-24 13:05:00,61.56,61.63,61.53,61.63,1698.0,54.3253,54.3871,54.2988,54.3871,1698.0
2016-03-24 13:10:00,61.6,61.65,61.6,61.62,3229.0,54.3606,54.4047,54.3606,54.3782,3229.0
2016-03-24 13:15:00,61.59,61.73,61.58,61.73,2032.0,54.3518,54.4753,54.3429,54.4753,2032.0
2016-03-24 13:20:00,61.71,61.71,61.64,61.67,57316.0,54.4577,54.4577,54.3959,54.4224,57316.0
2016-03-24 13:25:00,61.63,61.67,61.59,61.63,6598.0,54.3871,54.4224,54.3518,54.3871,6598.0
2016-03-24 13:30:00,61.67,61.7,61.59,61.65,2779.0,54.4224,54.4488,54.3518,54.4047,2779.0
2016-03-24 13:35:00,61.65,61.66,61.6,61.66,2949.0,54.4047,54.4135,54.3606,54.4135,2949.0
2016-03-24 13:40:00,61.69,61.74,61.68,61.74,2449.0,54.44,54.4841,54.4312,54.4841,2449.0
2016-03-24 13:45:00,61.77,61.8,61.73,61.79,1300.0,54.5106,54.5371,54.4753,54.5283,1300.0
2016-03-24 13:50:00,61.83,61.87,61.82,61.84,1249.0,54.5636,54.5989,54.5547,54.5724,1249.0
2016-03-24 13:55:00,61.84,61.9,61.84,61.88,1349.0,54.5724,54.6253,54.5724,54.6077,1349.0
2016-03-24 14:00:00,61.85,61.9,61.83,61.83,3481.0,54.5812,54.6253,54.5636,54.5636,3481.0
2016-03-24 14:05:00,61.84,61.86,61.79,61.8,4749.0,54.5724,54.59,54.5283,54.5371,4749.0
2016-03-24 14:10:00,61.8,61.88,61.8,61.87,3200.0,54.5371,54.6077,54.5371,54.5989,3200.0
2016-03-24 14:15:00,61.88,61.95,61.88,61.95,3950.0,54.6077,54.6695,54.6077,54.6695,3950.0
2016-03-24 14:20:00,61.92,62.01,61.92,61.93,3449.0,54.643,54.7224,54.643,54.6518,3449.0
2016-03-24 14:25:00,61.92,62.04,61.92,62.02,2598.0,54.643,54.7489,54.643,54.7312,2598.0
2016-03-24 14:30:00,62.02,62.05,61.97,61.97,16859.0,54.7312,54.7577,54.6871,54.6871,16859.0
2016-03-24 14:35:00,61.97,61.99,61.92,61.99,4166.0,54.6871,54.7048,54.643,54.7048,4166.0
2016-03-24 14:40:00,61.98,62.09,61.98,62.04,30425.0,54.6959,54.793,54.6959,54.7489,30425.0
2016-03-24 14:45:00,62.04,62.04,61.91,61.95,4118.0,54.7489,54.7489,54.6342,54.6695,4118.0
2016-03-24 14:50:00,61.96,62.02,61.95,61.95,3783.0,54.6783,54.7312,54.6695,54.6695,3783.0
2016-03-24 14:55:00,61.94,61.95,61.9,61.91,10450.0,54.6606,54.6695,54.6253,54.6342,10450.0
2016-03-24 15:00:00,61.92,61.93,61.87,61.89,4560.0,54.643,54.6518,54.5989,54.6165,4560.0
2016-03-24 15:05:00,61.89,61.9,61.85,61.89,6466.0,54.6165,54.6253,54.5812,54.6165,6466.0
2016-03-24 15:10:00,61.91,61.96,61.9,61.95,9929.0,54.6342,54.6783,54.6253,54.6695,9929.0
2016-03-24 15:15:00,61.94,61.95,61.9,61.9,5036.0,54.6606,54.6695,54.6253,54.6253,5036.0
2016-03-24 15:20:00,61.89,61.89,61.81,61.81,4900.0,54.6165,54.6165,54.5459,54.5459,4900.0
2016-03-24 15:25:00,61.82,61.89,61.82,61.87,4120.0,54.5547,54.6165,54.5547,54.5989,4120.0
2016-03-24 15:30:00,61.85,61.91,61.83,61.89,5805.0,54.5812,54.6342,54.5636,54.6165,5805.0
2016-03-24 15:35:00,61.91,61.94,61.87,61.89,7314.0,54.6342,54.6606,54.5989,54.6165,7314.0
2016-03-24 15:40:00,61.88,61.89,61.86,61.87,3904.0,54.6077,54.6165,54.59,54.5989,3904.0
2016-03-24 15:45:00,61.85,61.87,61.8,61.82,14956.0,54.5812,54.5989,54.5371,54.5547,14956.0
2016-03-24 15:50:00,61.82,61.87,61.8,61.86,9718.0,54.5547,54.5989,54.5371,54.59,9718.0
2016-03-24 15:55:00,61.87,61.93,61.85,61.9,28977.0,54.5989,54.6518,54.5812,54.6253,28977.0
2016-03-28 09:30:00,61.99,62.15,61.99,62.03,6637.0,54.7048,54.846,54.7048,54.7401,6637.0
2016-03-28 09:35:00,61.99,61.99,61.66,61.66,2374.0,54.7048,54.7048,54.4135,54.4135,2374.0
2016-03-28 09:40:00,61.77,61.87,61.66,61.87,2178.0,54.5106,54.5989,54.4135,54.5989,2178.0
2016-03-28 09:45:00,61.91,61.92,61.78,61.85,7090.0,54.6342,54.643,54.5194,54.5812,7090.0
2016-03-28 09:50:00,61.85,62.0,61.71,61.71,24433.0,54.5812,54.7136,54.4577,54.4577,24433.0
2016-03-28 09:55:00,61.78,61.9,61.78,61.9,1530.0,54.5194,54.6253,54.5194,54.6253,1530.0
2016-03-28 10:00:00,61.83,61.83,61.52,61.65,2948.0,54.5636,54.5636,54.29,54.4047,2948.0
2016-03-28 10:05:00,61.69,61.83,61.69,61.83,1928.0,54.44,54.5636,54.44,54.5636,1928.0
2016-03-28 10:10:00,61.88,61.88,61.67,61.77,8145.0,54.6077,54.6077,54.4224,54.5106,8145.0
2016-03-28 10:15:00,61.73,61.78,61.64,61.72,7743.0,54.4753,54.5194,54.3959,54.4665,7743.0
2016-03-28 10:20:00,61.69,61.78,61.63,61.74,2424.0,54.44,54.5194,54.3871,54.4841,2424.0
2016-03-28 10:25:00,61.7,61.7,61.65,61.65,700.0,54.4488,54.4488,54.4047,54.4047,700.0
2016-03-28 10:30:00,61.6,61.79,61.52,61.78,2845.0,54.3606,54.5283,54.29,54.5194,2845.0
2016-03-28 10:35:00,61.84,61.97,61.76,61.78,2700.0,54.5724,54.6871,54.5018,54.5194,2700.0
2016-03-28 10:40:00,61.72,61.9,61.69,61.79,8410.0,54.4665,54.6253,54.44,54.5283,8410.0
2016-03-28 10:45:00,61.84,61.9,61.72,61.83,19527.0,54.5724,54.6253,54.4665,54.5636,19527.0
2016-03-28 10:50:00,61.89,61.99,61.81,61.83,14145.0,54.6165,54.7048,54.5459,54.5636,14145.0
2016-03-28 10:55:00,61.84,61.87,61.78,61.87,5071.0,54.5724,54.5989,54.5194,54.5989,5071.0
2016-03-28 11:00:00,61.85,61.91,61.74,61.75,5104.0,54.5812,54.6342,54.4841,54.493,5104.0
2016-03-28 11:05:00,61.78,61.85,61.73,61.78,3549.0,54.5194,54.5812,54.4753,54.5194,3549.0
2016-03-28 11:10:00,61.79,61.8,61.7,61.77,3944.0,54.5283,54.5371,54.4488,54.5106,3944.0
2016-03-28 11:15:00,61.72,61.72,61.62,61.71,3892.0,54.4665,54.4665,54.3782,54.4577,3892.0
2016-03-28 11:20:00,61.68,61.83,61.68,61.83,3120.0,54.4312,54.5636,54.4312,54.5636,3120.0
2016-03-28 11:25:00,61.8,61.87,61.73,61.8,2826.0,54.5371,54.5989,54.4753,54.5371,2826.0
2016-03-28 11:30:00,61.8,61.83,61.7,61.77,4910.0,54.5371,54.5636,54.4488,54.5106,4910.0
2016-03-28 11:35:00,61.8,61.83,61.73,61.75,16801.0,54.5371,54.5636,54.4753,54.493,16801.0
2016-03-28 11:40:00,61.75,61.79,61.73,61.79,9516.0,54.493,54.5283,54.4753,54.5283,9516.0
2016-03-28 11:45:00,61.78,61.83,61.75,61.75,8000.0,54.5194,54.5636,54.493,54.493,8000.0
2016-03-28 11:50:00,61.78,61.82,61.74,61.77,5172.0,54.5194,54.5547,54.4841,54.5106,5172.0
2016-03-28 11:55:00,61.78,61.81,61.76,61.8,6825.0,54.5194,54.5459,54.5018,54.5371,6825.0
2016-03-28 12:00:00,61.78,61.83,61.78,61.81,4603.0,54.5194,54.5636,54.5194,54.5459,4603.0
2016-03-28 12:05:00,61.86,61.9,61.8,61.88,15307.0,54.59,54.6253,54.5371,54.6077,15307.0
2016-03-28 12:10:00,61.9,61.96,61.9,61.95,5101.0,54.6253,54.6783,54.6253,54.6695,5101.0
2016-03-28 12:15:00,61.94,62.0,61.91,61.98,9008.0,54.6606,54.7136,54.6342,54.6959,9008.0
2016-03-28 12:20:00,62.0,62.19,62.0,62.19,2608.0,54.7136,54.8813,54.7136,54.8813,2608.0
2016-03-28 12:25:00,62.15,62.15,62.04,62.08,3925.0,54.846,54.846,54.7489,54.7842,3925.0
2016-03-28 12:30:00,62.1,62.1,62.03,62.05,3687.0,54.8018,54.8018,54.7401,54.7577,3687.0
2016-03-28 12:35:00,62.05,62.15,62.04,62.11,6051.0,54.7577,54.846,54.7489,54.8107,6051.0
2016-03-28 12:40:00,62.12,62.14,62.06,62.06,5211.0,54.8195,54.8371,54.7665,54.7665,5211.0
2016-03-28 12:45:00,62.08,62.11,62.06,62.09,3865.0,54.7842,54.8107,54.7665,54.793,3865.0
2016-03-28 12:50:00,62.08,62.17,62.05,62.17,13842.0,54.7842,54.8636,54.7577,54.8636,13842.0
2016-03-28 12:55:00,62.17,62.2,62.16,62.16,8384.0,54.8636,54.8901,54.8548,54.8548,8384.0
2016-03-28 13:00:00,62.18,62.19,62.15,62.18,6965.0,54.8724,54.8813,54.846,54.8724,6965.0
2016-03-28 13:05:00,62.18,62.18,62.08,62.15,5750.0,54.8724,54.8724,54.7842,54.846,5750.0
2016-03-28 13:10:00,62.1,62.14,62.01,62.03,8439.0,54.8018,54.8371,54.7224,54.7401,8439.0
2016-03-28 13:15:00,62.03,62.03,61.97,62.03,8078.0,54.7401,54.7401,54.6871,54.7401,8078.0
2016-03-28 13:20:00,62.05,62.15,62.05,62.14,4211.0,54.7577,54.846,54.7577,54.8371,4211.0
2016-03-28 13:25:00,62.17,62.19,62.1,62.11,13048.0,54.8636,54.8813,54.8018,54.8107,13048.0
2016-03-28 13:30:00,62.13,62.16,62.08,62.12,15605.0,54.8283,54.8548,54.7842,54.8195,15605.0
2016-03-28 13:35:00,62.12,62.15,62.12,62.13,6092.0,54.8195,54.846,54.8195,54.8283,6092.0
2016-03-28 13:40:00,62.13,62.18,62.1,62.11,14101.0,54.8283,54.8724,54.8018,54.8107,14101.0
2016-03-28 13:45:00,62.1,62.15,62.08,62.1,8184.0,54.8018,54.846,54.7842,54.8018,8184.0
2016-03-28 13:50:00,62.11,62.12,62.04,62.06,19750.0,54.8107,54.8195,54.7489,54.7665,19750.0
2016-03-28 13:55:00,62.06,62.21,62.03,62.16,47830.0,54.7665,54.8989,54.7401,54.8548,47830.0
2016-03-28 14:00:00,62.16,62.19,62.06,62.11,7963.0,54.8548,54.8813,54.7665,54.8107,7963.0
2016-03-28 14:05:00,62.13,62.19,62.11,62.19,13248.0,54.8283,54.8813,54.8107,54.8813,13248.0
2016-03-28 14:10:00,62.19,62.21,62.12,62.17,6427.0,54.8813,54.8989,54.8195,54.8636,6427.0
2016-03-28 14:15:00,62.13,62.17,62.1,62.12,9846.0,54.8283,54.8636,54.8018,54.8195,9846.0
2016-03-28 14:20:00,62.12,62.19,62.09,62.13,10248.0,54.8195,54.8813,54.793,54.8283,10248.0
2016-03-28 14:25:00,62.11,62.11,62.06,62.08,3456.0,54.8107,54.8107,54.7665,54.7842,3456.0
2016-03-28 14:30:00,62.07,62.07,61.96,61.96,3261.0,54.7754,54.7754,54.6783,54.6783,3261.0
2016-03-28 14:35:00,61.99,62.09,61.98,62.09,3719.0,54.7048,54.793,54.6959,54.793,3719.0
2016-03-28 14:40:00,62.1,62.1,62.0,62.05,4208.0,54.8018,54.8018,54.7136,54.7577,4208.0
2016-03-28 14:45:00,62.06,62.08,62.03,62.08,1900.0,54.7665,54.7842,54.7401,54.7842,1900.0
2016-03-28 14:50:00,62.11,62.13,62.09,62.11,4807.0,54.8107,54.8283,54.793,54.8107,4807.0
2016-03-28 14:55:00,62.11,62.12,62.08,62.11,5200.0,54.8107,54.8195,54.7842,54.8107,5200.0
2016-03-28 15:00:00,62.1,62.18,62.1,62.15,5897.0,54.8018,54.8724,54.8018,54.846,5897.0
2016-03-28 15:05:00,62.15,62.2,62.13,62.19,9452.0,54.846,54.8901,54.8283,54.8813,9452.0
2016-03-28 15:10:00,62.18,62.26,62.18,62.21,9324.0,54.8724,54.943,54.8724,54.8989,9324.0
2016-03-28 15:15:00,62.2,62.22,62.18,62.18,6750.0,54.8901,54.9077,54.8724,54.8724,6750.0
2016-03-28 15:20:00,62.17,62.23,62.15,62.17,8973.0,54.8636,54.9166,54.846,54.8636,8973.0
2016-03-28 15:25:00,62.17,62.18,62.13,62.18,10115.0,54.8636,54.8724,54.8283,54.8724,10115.0
2016-03-28 15:30:00,62.19,62.21,62.13,62.13,9751.0,54.8813,54.8989,54.8283,54.8283,9751.0
2016-03-28 15:35:00,62.13,62.16,62.05,62.1,11529.0,54.8283,54.8548,54.7577,54.8018,11529.0
2016-03-28 15:40:00,62.1,62.15,62.09,62.11,16797.0,54.8018,54.846,54.793,54.8107,16797.0
2016-03-28 15:45:00,62.11,62.13,61.98,62.06,18691.0,54.8107,54.8283,54.6959,54.7665,18691.0
2016-03-28 15:50:00,62.04,62.05,61.91,62.0,17620.0,54.7489,54.7577,54.6342,54.7136,17620.0
2016-03-28 15:55:00,61.99,62.15,61.98,62.12,43314.0,54.7048,54.846,54.6959,54.8195,43314.0
2016-03-29 09:30:00,62.09,62.1,61.51,61.56,7312.0,54.793,54.8018,54.2812,54.3253,7312.0
2016-03-29 09:35:00,62.03,62.03,61.59,61.81,4199.0,54.7401,54.7401,54.3518,54.5459,4199.0
2016-03-29 09:40:00,61.87,62.0,61.77,61.94,910.0,54.5989,54.7136,54.5106,54.6606,910.0
2016-03-29 09:45:00,61.97,62.19,61.97,62.13,1000.0,54.6871,54.8813,54.6871,54.8283,1000.0
2016-03-29 09:50:00,62.06,62.06,61.91,62.0,1000.0,54.7665,54.7665,54.6342,54.7136,1000.0
2016-03-29 09:55:00,62.06,62.15,62.04,62.12,1200.0,54.7665,54.846,54.7489,54.8195,1200.0
2016-03-29 10:00:00,62.15,62.26,62.15,62.23,3329.0,54.846,54.943,54.846,54.9166,3329.0
2016-03-29 10:05:00,62.23,62.24,62.08,62.17,15931.0,54.9166,54.9254,54.7842,54.8636,15931.0
2016-03-29 10:10:00,62.22,62.25,62.1,62.18,23404.0,54.9077,54.9342,54.8018,54.8724,23404.0
2016-03-29 10:15:00,62.17,62.2,62.01,62.13,23814.0,54.8636,54.8901,54.7224,54.8283,23814.0
2016-03-29 10:20:00,62.15,62.26,62.14,62.16,7695.0,54.846,54.943,54.8371,54.8548,7695.0
2016-03-29 10:25:00,62.22,62.22,62.03,62.04,23312.0,54.9077,54.9077,54.7401,54.7489,23312.0
2016-03-29 10:30:00,62.06,62.2,62.02,62.14,15461.0,54.7665,54.8901,54.7312,54.8371,15461.0
2016-03-29 10:35:00,62.16,62.21,62.01,62.01,13002.0,54.8548,54.8989,54.7224,54.7224,13002.0
2016-03-29 10:40:00,62.01,62.01,61.85,61.93,3606.0,54.7224,54.7224,54.5812,54.6518,3606.0
2016-03-29 10:45:00,61.95,62.12,61.95,62.03,4500.0,54.6695,54.8195,54.6695,54.7401,4500.0
2016-03-29 10:50:00,62.01,62.1,61.98,62.06,4775.0,54.7224,54.8018,54.6959,54.7665,4775.0
2016-03-29 10:55:00,62.11,62.21,62.11,62.2,1600.0,54.8107,54.8989,54.8107,54.8901,1600.0
2016-03-29 11:00:00,62.21,62.25,62.06,62.11,7742.0,54.8989,54.9342,54.7665,54.8107,7742.0
2016-03-29 11:05:00,62.08,62.1,62.06,62.06,911.0,54.7842,54.8018,54.7665,54.7665,911.0
2016-03-29 11:10:00,62.09,62.14,62.09,62.14,900.0,54.793,54.8371,54.793,54.8371,900.0
2016-03-29 11:15:00,62.18,62.2,62.13,62.14,4200.0,54.8724,54.8901,54.8283,54.8371,4200.0
2016-03-29 11:20:00,62.14,62.2,62.14,62.19,28590.0,54.8371,54.8901,54.8371,54.8813,28590.0
2016-03-29 11:25:00,62.19,62.27,62.18,62.21,18926.0,54.8813,54.9519,54.8724,54.8989,18926.0
2016-03-29 11:30:00,62.23,62.34,62.21,62.29,14546.0,54.9166,55.0136,54.8989,54.9695,14546.0
2016-03-29 11:35:00,62.27,62.34,62.24,62.25,6600.0,54.9519,55.0136,54.9254,54.9342,6600.0
2016-03-29 11:40:00,62.25,62.28,62.22,62.28,18225.0,54.9342,54.9607,54.9077,54.9607,18225.0
2016-03-29 11:45:00,62.24,62.31,62.24,62.27,5149.0,54.9254,54.9872,54.9254,54.9519,5149.0
2016-03-29 11:50:00,62.3,62.3,62.21,62.23,4725.0,54.9783,54.9783,54.8989,54.9166,4725.0
2016-03-29 11:55:00,62.23,62.29,62.19,62.29,6465.0,54.9166,54.9695,54.8813,54.9695,6465.0
2016-03-29 12:00:00,62.24,62.3,62.22,62.28,11639.0,54.9254,54.9783,54.9077,54.9607,11639.0
2016-03-29 12:05:00,62.3,62.34,62.26,62.28,11932.0,54.9783,55.0136,54.943,54.9607,11932.0
2016-03-29 12:10:00,62.25,62.34,62.25,62.33,2125.0,54.9342,55.0136,54.9342,55.0048,2125.0
2016-03-29 12:15:00,62.33,62.35,62.27,62.3,4900.0,55.0048,55.0225,54.9519,54.9783,4900.0
2016-03-29 12:20:00,62.3,62.66,62.3,62.6,10341.0,54.9783,55.296,54.9783,55.2431,10341.0
2016-03-29 12:25:00,62.6,62.63,62.55,62.55,7000.0,55.2431,55.2695,55.1989,55.1989,7000.0
2016-03-29 12:30:00,62.6,62.7,62.59,62.66,6211.0,55.2431,55.3313,55.2342,55.296,6211.0
2016-03-29 12:35:00,62.65,62.65,62.6,62.64,1225.0,55.2872,55.2872,55.2431,55.2784,1225.0
2016-03-29 12:40:00,62.65,62.68,62.58,62.64,8081.0,55.2872,55.3137,55.2254,55.2784,8081.0
2016-03-29 12:45:00,62.7,62.74,62.69,62.69,2709.0,55.3313,55.3666,55.3225,55.3225,2709.0
2016-03-29 12:50:00,62.72,62.73,62.63,62.63,2182.0,55.349,55.3578,55.2695,55.2695,2182.0
2016-03-29 12:55:00,62.6,62.63,62.58,62.61,1100.0,55.2431,55.2695,55.2254,55.2519,1100.0
2016-03-29 13:00:00,62.62,62.66,62.52,62.52,7201.0,55.2607,55.296,55.1725,55.1725,7201.0
2016-03-29 13:05:00,62.51,62.53,62.46,62.51,1999.0,55.1636,55.1813,55.1195,55.1636,1999.0
2016-03-29 13:10:00,62.56,62.6,62.51,62.54,3555.0,55.2078,55.2431,55.1636,55.1901,3555.0
2016-03-29 13:15:00,62.54,62.6,62.52,62.59,1430.0,55.1901,55.2431,55.1725,55.2342,1430.0
2016-03-29 13:20:00,62.57,62.61,62.56,62.59,2600.0,55.2166,55.2519,55.2078,55.2342,2600.0
2016-03-29 13:25:00,62.6,62.63,62.56,62.57,4900.0,55.2431,55.2695,55.2078,55.2166,4900.0
2016-03-29 13:30:00,62.6,62.62,62.56,62.56,5803.0,55.2431,55.2607,55.2078,55.2078,5803.0
2016-03-29 13:35:00,62.55,62.56,62.49,62.53,3454.0,55.1989,55.2078,55.146,55.1813,3454.0
2016-03-29 13:40:00,62.54,62.56,62.51,62.53,1023.0,55.1901,55.2078,55.1636,55.1813,1023.0
2016-03-29 13:45:00,62.52,62.59,62.51,62.56,5279.0,55.1725,55.2342,55.1636,55.2078,5279.0
2016-03-29 13:50:00,62.58,62.63,62.54,62.61,4383.0,55.2254,55.2695,55.1901,55.2519,4383.0
2016-03-29 13:55:00,62.6,62.63,62.58,62.62,7103.0,55.2431,55.2695,55.2254,55.2607,7103.0
2016-03-29 14:00:00,62.61,62.64,62.59,62.64,3300.0,55.2519,55.2784,55.2342,55.2784,3300.0
2016-03-29 14:05:00,62.7,62.86,62.69,62.86,5824.0,55.3313,55.4725,55.3225,55.4725,5824.0
2016-03-29 14:10:00,62.86,62.9,62.86,62.87,3199.0,55.4725,55.5078,55.4725,55.4813,3199.0
2016-03-29 14:15:00,62.88,62.89,62.76,62.76,7500.0,55.4902,55.499,55.3843,55.3843,7500.0
2016-03-29 14:20:00,62.77,62.8,62.72,62.78,5561.0,55.3931,55.4196,55.349,55.4019,5561.0
2016-03-29 14:25:00,62.8,62.86,62.79,62.85,4618.0,55.4196,55.4725,55.4107,55.4637,4618.0
2016-03-29 14:30:00,62.85,62.9,62.84,62.87,4388.0,55.4637,55.5078,55.4549,55.4813,4388.0
2016-03-29 14:35:00,62.86,62.91,62.85,62.88,9353.0,55.4725,55.5166,55.4637,55.4902,9353.0
2016-03-29 14:40:00,62.88,62.92,62.85,62.92,5600.0,55.4902,55.5255,55.4637,55.5255,5600.0
2016-03-29 14:45:00,62.92,62.95,62.88,62.89,11476.0,55.5255,55.5519,55.4902,55.499,11476.0
2016-03-29 14:50:00,62.89,62.94,62.85,62.91,5797.0,55.499,55.5431,55.4637,55.5166,5797.0
2016-03-29 14:55:00,62.86,62.9,62.84,62.87,6583.0,55.4725,55.5078,55.4549,55.4813,6583.0
2016-03-29 15:00:00,62.91,62.95,62.9,62.95,1200.0,55.5166,55.5519,55.5078,55.5519,1200.0
2016-03-29 15:05:00,62.94,62.94,62.86,62.89,7914.0,55.5431,55.5431,55.4725,55.499,7914.0
2016-03-29 15:10:00,62.87,62.93,62.87,62.92,4551.0,55.4813,55.5343,55.4813,55.5255,4551.0
2016-03-29 15:15:00,62.92,62.93,62.89,62.92,4239.0,55.5255,55.5343,55.499,55.5255,4239.0
2016-03-29 15:20:00,62.95,62.96,62.91,62.95,3000.0,55.5519,55.5608,55.5166,55.5519,3000.0
2016-03-29 15:25:00,62.96,63.0,62.96,62.99,6104.0,55.5608,55.5961,55.5608,55.5872,6104.0
2016-03-29 15:30:00,62.97,62.97,62.85,62.87,10721.0,55.5696,55.5696,55.4637,55.4813,10721.0
2016-03-29 15:35:00,62.86,62.94,62.86,62.91,6567.0,55.4725,55.5431,55.4725,55.5166,6567.0
2016-03-29 15:40:00,62.92,62.94,62.85,62.86,13775.0,55.5255,55.5431,55.4637,55.4725,13775.0
2016-03-29 15:45:00,62.83,62.89,62.81,62.87,17531.0,55.446,55.499,55.4284,55.4813,17531.0
2016-03-29 15:50:00,62.86,62.93,62.85,62.92,16925.0,55.4725,55.5343,55.4637,55.5255,16925.0
2016-03-29 15:55:00,62.92,62.99,62.89,62.98,50116.0,55.5255,55.5872,55.499,55.5784,50116.0
2016-03-30 09:30:00,63.29,63.52,63.07,63.29,6926.0,55.852,56.055,55.6578,55.852,6926.0
2016-03-30 09:35:00,63.2,63.4,63.17,63.3,7682.0,55.7726,55.9491,55.7461,55.8608,7682.0
2016-03-30 09:40:00,63.36,63.38,63.23,63.32,3834.0,55.9138,55.9314,55.799,55.8785,3834.0
2016-03-30 09:45:00,63.28,63.48,63.28,63.33,16874.0,55.8432,56.0197,55.8432,55.8873,16874.0
2016-03-30 09:50:00,63.38,63.54,63.3,63.47,11188.0,55.9314,56.0726,55.8608,56.0108,11188.0
2016-03-30 09:55:00,63.48,63.77,63.45,63.76,18409.0,56.0197,56.2756,55.9932,56.2667,18409.0
2016-03-30 10:00:00,63.77,63.87,63.67,63.74,15363.0,56.2756,56.3638,56.1873,56.2491,15363.0
2016-03-30 10:05:00,63.73,63.91,63.73,63.87,11567.0,56.2403,56.3991,56.2403,56.3638,11567.0
2016-03-30 10:10:00,63.88,63.89,63.75,63.83,8010.0,56.3726,56.3815,56.2579,56.3285,8010.0
2016-03-30 10:15:00,63.86,63.86,63.75,63.8,1600.0,56.355,56.355,56.2579,56.302,1600.0
2016-03-30 10:20:00,63.81,63.84,63.65,63.71,20260.0,56.3109,56.3373,56.1697,56.2226,20260.0
2016-03-30 10:25:00,63.71,63.77,63.65,63.76,16283.0,56.2226,56.2756,56.1697,56.2667,16283.0
2016-03-30 10:30:00,63.8,63.83,63.73,63.78,16119.0,56.302,56.3285,56.2403,56.2844,16119.0
2016-03-30 10:35:00,63.77,63.95,63.72,63.85,39232.0,56.2756,56.4344,56.2314,56.3462,39232.0
2016-03-30 10:40:00,63.86,63.92,63.84,63.87,26782.0,56.355,56.4079,56.3373,56.3638,26782.0
2016-03-30 10:45:00,63.88,63.88,63.73,63.75,12073.0,56.3726,56.3726,56.2403,56.2579,12073.0
2016-03-30 10:50:00,63.76,63.78,63.7,63.78,5431.0,56.2667,56.2844,56.2138,56.2844,5431.0
2016-03-30 10:55:00,63.78,63.82,63.73,63.77,7755.0,56.2844,56.3197,56.2403,56.2756,7755.0
2016-03-30 11:00:00,63.79,63.87,63.74,63.8,14843.0,56.2932,56.3638,56.2491,56.302,14843.0
2016-03-30 11:05:00,63.79,63.83,63.76,63.82,1839.0,56.2932,56.3285,56.2667,56.3197,1839.0
2016-03-30 11:10:00,63.82,63.83,63.67,63.67,7976.0,56.3197,56.3285,56.1873,56.1873,7976.0
2016-03-30 11:15:00,63.65,63.67,63.5,63.5,5735.0,56.1697,56.1873,56.0373,56.0373,5735.0
2016-03-30 11:20:00,63.5,63.51,63.27,63.27,5409.0,56.0373,56.0461,55.8343,55.8343,5409.0
2016-03-30 11:25:00,63.27,63.29,63.12,63.12,10368.0,55.8343,55.852,55.702,55.702,10368.0
2016-03-30 11:30:00,63.05,63.12,62.91,62.91,8183.0,55.6402,55.702,55.5166,55.5166,8183.0
2016-03-30 11:35:00,62.92,63.05,62.91,63.02,7042.0,55.5255,55.6402,55.5166,55.6137,7042.0
2016-03-30 11:40:00,62.95,63.03,62.92,62.97,4773.0,55.5519,55.6225,55.5255,55.5696,4773.0
2016-03-30 11:45:00,62.98,63.05,62.97,63.02,5110.0,55.5784,55.6402,55.5696,55.6137,5110.0
2016-03-30 11:50:00,62.99,63.05,62.95,62.95,6574.0,55.5872,55.6402,55.5519,55.5519,6574.0
2016-03-30 11:55:00,63.0,63.12,62.98,63.06,9824.0,55.5961,55.702,55.5784,55.649,9824.0
2016-03-30 12:00:00,63.09,63.11,63.06,63.07,6703.0,55.6755,55.6931,55.649,55.6578,6703.0
2016-03-30 12:05:00,63.07,63.07,62.98,63.02,6282.0,55.6578,55.6578,55.5784,55.6137,6282.0
2016-03-30 12:10:00,63.04,63.18,63.04,63.18,4602.0,55.6314,55.7549,55.6314,55.7549,4602.0
2016-03-30 12:15:00,63.19,63.31,63.19,63.26,5437.0,55.7637,55.8696,55.7637,55.8255,5437.0
2016-03-30 12:20:00,63.24,63.24,63.16,63.16,3000.0,55.8079,55.8079,55.7373,55.7373,3000.0
2016-03-30 12:25:00,63.16,63.28,63.16,63.28,5690.0,55.7373,55.8432,55.7373,55.8432,5690.0
2016-03-30 12:30:00,63.29,63.34,63.28,63.33,4909.0,55.852,55.8961,55.8432,55.8873,4909.0
2016-03-30 12:35:00,63.35,63.38,63.23,63.31,3200.0,55.9049,55.9314,55.799,55.8696,3200.0
2016-03-30 12:40:00,63.31,63.33,63.29,63.33,2900.0,55.8696,55.8873,55.852,55.8873,2900.0
2016-03-30 12:45:00,63.32,63.32,63.31,63.31,950.0,55.8785,55.8785,55.8696,55.8696,950.0
2016-03-30 12:50:00,63.3,63.32,63.25,63.25,7100.0,55.8608,55.8785,55.8167,55.8167,7100.0
2016-03-30 12:55:00,63.27,63.33,63.25,63.31,3400.0,55.8343,55.8873,55.8167,55.8696,3400.0
2016-03-30 13:00:00,63.32,63.34,63.28,63.3,3636.0,55.8785,55.8961,55.8432,55.8608,3636.0
2016-03-30 13:05:00,63.3,63.31,63.19,63.19,6685.0,55.8608,55.8696,55.7637,55.7637,6685.0
2016-03-30 13:10:00,63.2,63.21,63.11,63.14,4382.0,55.7726,55.7814,55.6931,55.7196,4382.0
2016-03-30 13:15:00,63.13,63.24,63.08,63.24,10937.0,55.7108,55.8079,55.6667,55.8079,10937.0
2016-03-30 13:20:00,63.24,63.33,63.24,63.3,4712.0,55.8079,55.8873,55.8079,55.8608,4712.0
2016-03-30 13:25:00,63.3,63.4,63.3,63.39,4400.0,55.8608,55.9491,55.8608,55.9402,4400.0
2016-03-30 13:30:00,63.43,63.43,63.3,63.39,17313.0,55.9755,55.9755,55.8608,55.9402,17313.0
2016-03-30 13:35:00,63.4,63.54,63.39,63.54,34006.0,55.9491,56.0726,55.9402,56.0726,34006.0
2016-03-30 13:40:00,63.53,63.77,63.52,63.77,11865.0,56.0638,56.2756,56.055,56.2756,11865.0
2016-03-30 13:45:00,63.79,63.9,63.78,63.89,9330.0,56.2932,56.3903,56.2844,56.3815,9330.0
2016-03-30 13:50:00,63.91,63.95,63.9,63.91,5207.0,56.3991,56.4344,56.3903,56.3991,5207.0
2016-03-30 13:55:00,63.91,63.95,63.89,63.9,4594.0,56.3991,56.4344,56.3815,56.3903,4594.0
2016-03-30 14:00:00,63.89,63.89,63.75,63.84,5803.0,56.3815,56.3815,56.2579,56.3373,5803.0
2016-03-30 14:05:00,63.84,63.97,63.82,63.91,6623.0,56.3373,56.4521,56.3197,56.3991,6623.0
2016-03-30 14:10:00,63.91,63.97,63.9,63.96,6460.0,56.3991,56.4521,56.3903,56.4432,6460.0
2016-03-30 14:15:00,63.95,63.96,63.85,63.96,2600.0,56.4344,56.4432,56.3462,56.4432,2600.0
2016-03-30 14:20:00,63.98,63.98,63.87,63.88,9348.0,56.4609,56.4609,56.3638,56.3726,9348.0
2016-03-30 14:25:00,63.86,63.86,63.74,63.83,5925.0,56.355,56.355,56.2491,56.3285,5925.0
2016-03-30 14:30:00,63.82,63.88,63.81,63.83,8868.0,56.3197,56.3726,56.3109,56.3285,8868.0
2016-03-30 14:35:00,63.83,63.83,63.78,63.81,7890.0,56.3285,56.3285,56.2844,56.3109,7890.0
2016-03-30 14:40:00,63.8,63.81,63.78,63.79,3652.0,56.302,56.3109,56.2844,56.2932,3652.0
2016-03-30 14:45:00,63.77,63.96,63.77,63.92,9705.0,56.2756,56.4432,56.2756,56.4079,9705.0
2016-03-30 14:50:00,63.92,63.99,63.92,63.98,4929.0,56.4079,56.4697,56.4079,56.4609,4929.0
2016-03-30 14:55:00,63.99,64.09,63.98,64.09,7299.0,56.4697,56.558,56.4609,56.558,7299.0
2016-03-30 15:00:00,64.06,64.12,64.05,64.1,14179.0,56.5315,56.5844,56.5227,56.5668,14179.0
2016-03-30 15:05:00,64.1,64.22,64.1,64.17,14989.0,56.5668,56.6727,56.5668,56.6286,14989.0
2016-03-30 15:10:00,64.15,64.17,64.04,64.11,6799.0,56.6109,56.6286,56.5138,56.5756,6799.0
2016-03-30 15:15:00,64.12,64.16,64.05,64.13,9096.0,56.5844,56.6197,56.5227,56.5933,9096.0
2016-03-30 15:20:00,64.14,64.16,64.08,64.08,6490.0,56.6021,56.6197,56.5491,56.5491,6490.0
2016-03-30 15:25:00,64.08,64.25,64.08,64.23,14279.0,56.5491,56.6992,56.5491,56.6815,14279.0
2016-03-30 15:30:00,64.24,64.25,64.15,64.16,12972.0,56.6903,56.6992,56.6109,56.6197,12972.0
2016-03-30 15:35:00,64.15,64.16,64.09,64.12,13804.0,56.6109,56.6197,56.558,56.5844,13804.0
2016-03-30 15:40:00,64.12,64.16,64.07,64.13,16678.0,56.5844,56.6197,56.5403,56.5933,16678.0
2016-03-30 15:45:00,64.12,64.12,64.01,64.07,25745.0,56.5844,56.5844,56.4874,56.5403,25745.0
2016-03-30 15:50:00,64.07,64.14,64.05,64.14,26536.0,56.5403,56.6021,56.5227,56.6021,26536.0
2016-03-30 15:55:00,64.14,64.14,63.96,63.98,37666.0,56.6021,56.6021,56.4432,56.4609,37666.0
2016-03-31 09:30:00,63.88,64.33,63.88,64.32,7349.0,56.3726,56.7698,56.3726,56.7609,7349.0
2016-03-31 09:35:00,64.16,64.25,64.01,64.19,2000.0,56.6197,56.6992,56.4874,56.6462,2000.0
2016-03-31 09:40:00,64.2,64.2,63.9,63.98,7739.0,56.655,56.655,56.3903,56.4609,7739.0
2016-03-31 09:45:00,63.99,64.12,63.92,64.12,13018.0,56.4697,56.5844,56.4079,56.5844,13018.0
2016-03-31 09:50:00,64.07,64.1,63.86,63.97,13708.0,56.5403,56.5668,56.355,56.4521,13708.0
2016-03-31 09:55:00,64.02,64.03,63.7,63.8,3200.0,56.4962,56.505,56.2138,56.302,3200.0
2016-03-31 10:00:00,63.76,63.94,63.76,63.94,13507.0,56.2667,56.4256,56.2667,56.4256,13507.0
2016-03-31 10:05:00,63.93,63.95,63.87,63.87,19694.0,56.4168,56.4344,56.3638,56.3638,19694.0
2016-03-31 10:10:00,63.83,64.03,63.77,64.01,20291.0,56.3285,56.505,56.2756,56.4874,20291.0
2016-03-31 10:15:00,64.03,64.04,63.92,64.03,8519.0,56.505,56.5138,56.4079,56.505,8519.0
2016-03-31 10:20:00,64.0,64.23,64.0,64.06,11169.0,56.4785,56.6815,56.4785,56.5315,11169.0
2016-03-31 10:25:00,64.03,64.04,63.89,63.9,6762.0,56.505,56.5138,56.3815,56.3903,6762.0
2016-03-31 10:30:00,63.94,64.08,63.91,64.03,7714.0,56.4256,56.5491,56.3991,56.505,7714.0
2016-03-31 10:35:00,64.06,64.06,63.97,63.99,11770.0,56.5315,56.5315,56.4521,56.4697,11770.0
2016-03-31 10:40:00,64.0,64.07,63.97,64.05,2900.0,56.4785,56.5403,56.4521,56.5227,2900.0
2016-03-31 10:45:00,64.06,64.08,64.02,64.06,8460.0,56.5315,56.5491,56.4962,56.5315,8460.0
2016-03-31 10:50:00,64.06,64.08,64.01,64.06,6450.0,56.5315,56.5491,56.4874,56.5315,6450.0
2016-03-31 10:55:00,64.07,64.11,64.02,64.11,5500.0,56.5403,56.5756,56.4962,56.5756,5500.0
2016-03-31 11:00:00,64.09,64.09,63.88,63.88,11948.0,56.558,56.558,56.3726,56.3726,11948.0
2016-03-31 11:05:00,63.88,63.98,63.88,63.93,4600.0,56.3726,56.4609,56.3726,56.4168,4600.0
2016-03-31 11:10:00,63.93,64.33,63.86,64.33,34549.0,56.4168,56.7698,56.355,56.7698,34549.0
2016-03-31 11:15:00,64.06,64.06,63.92,63.96,5900.0,56.5315,56.5315,56.4079,56.4432,5900.0
2016-03-31 11:20:00,63.93,63.96,63.84,63.84,24300.0,56.4168,56.4432,56.3373,56.3373,24300.0
2016-03-31 11:25:00,63.87,63.87,63.75,63.77,4400.0,56.3638,56.3638,56.2579,56.2756,4400.0
2016-03-31 11:30:00,63.75,63.86,63.74,63.81,6714.0,56.2579,56.355,56.2491,56.3109,6714.0
2016-03-31 11:35:00,63.79,63.91,63.76,63.88,3400.0,56.2932,56.3991,56.2667,56.3726,3400.0
2016-03-31 11:40:00,63.88,63.97,63.87,63.9,13100.0,56.3726,56.4521,56.3638,56.3903,13100.0
2016-03-31 11:45:00,63.89,63.98,63.88,63.98,4803.0,56.3815,56.4609,56.3726,56.4609,4803.0
2016-03-31 11:50:00,63.99,64.02,63.92,63.93,6600.0,56.4697,56.4962,56.4079,56.4168,6600.0
2016-03-31 11:55:00,63.95,64.02,63.94,64.0,28093.0,56.4344,56.4962,56.4256,56.4785,28093.0
2016-03-31 12:00:00,64.01,64.01,63.9,63.91,6500.0,56.4874,56.4874,56.3903,56.3991,6500.0
2016-03-31 12:05:00,63.9,63.9,63.83,63.88,2200.0,56.3903,56.3903,56.3285,56.3726,2200.0
2016-03-31 12:10:00,63.83,63.94,63.81,63.83,7800.0,56.3285,56.4256,56.3109,56.3285,7800.0
2016-03-31 12:15:00,63.81,63.88,63.8,63.88,4900.0,56.3109,56.3726,56.302,56.3726,4900.0
2016-03-31 12:20:00,63.88,63.97,63.88,63.97,3400.0,56.3726,56.4521,56.3726,56.4521,3400.0
2016-03-31 12:25:00,63.99,64.06,63.98,64.06,13500.0,56.4697,56.5315,56.4609,56.5315,13500.0
2016-03-31 12:30:00,64.05,64.06,63.87,63.9,5500.0,56.5227,56.5315,56.3638,56.3903,5500.0
2016-03-31 12:35:00,63.85,63.89,63.79,63.88,2444.0,56.3462,56.3815,56.2932,56.3726,2444.0
2016-03-31 12:40:00,63.88,63.89,63.84,63.86,1900.0,56.3726,56.3815,56.3373,56.355,1900.0
2016-03-31 12:45:00,63.86,63.96,63.83,63.96,6000.0,56.355,56.4432,56.3285,56.4432,6000.0
2016-03-31 12:50:00,63.99,63.99,63.89,63.99,6699.0,56.4697,56.4697,56.3815,56.4697,6699.0
2016-03-31 12:55:00,64.0,64.0,63.86,63.91,2200.0,56.4785,56.4785,56.355,56.3991,2200.0
2016-03-31 13:00:00,63.92,63.92,63.86,63.87,2500.0,56.4079,56.4079,56.355,56.3638,2500.0
2016-03-31 13:05:00,63.86,63.93,63.86,63.89,5000.0,56.355,56.4168,56.355,56.3815,5000.0
2016-03-31 13:10:00,63.88,63.97,63.87,63.95,3225.0,56.3726,56.4521,56.3638,56.4344,3225.0
2016-03-31 13:15:00,63.94,64.0,63.94,63.98,2900.0,56.4256,56.4785,56.4256,56.4609,2900.0
2016-03-31 13:20:00,63.97,64.07,63.95,64.03,4425.0,56.4521,56.5403,56.4344,56.505,4425.0
2016-03-31 13:25:00,64.01,64.01,63.91,63.92,5000.0,56.4874,56.4874,56.3991,56.4079,5000.0
2016-03-31 13:30:00,63.94,63.95,63.88,63.94,6125.0,56.4256,56.4344,56.3726,56.4256,6125.0
2016-03-31 13:35:00,63.92,63.92,63.82,63.86,2719.0,56.4079,56.4079,56.3197,56.355,2719.0
2016-03-31 13:40:00,63.84,63.84,63.75,63.76,4300.0,56.3373,56.3373,56.2579,56.2667,4300.0
2016-03-31 13:45:00,63.75,63.77,63.68,63.77,3701.0,56.2579,56.2756,56.1961,56.2756,3701.0
2016-03-31 13:50:00,63.77,63.85,63.77,63.85,3000.0,56.2756,56.3462,56.2756,56.3462,3000.0
2016-03-31 13:55:00,63.85,63.92,63.82,63.9,5300.0,56.3462,56.4079,56.3197,56.3903,5300.0
2016-03-31 14:00:00,63.89,63.9,63.79,63.79,3750.0,56.3815,56.3903,56.2932,56.2932,3750.0
2016-03-31 14:05:00,63.79,63.83,63.74,63.8,6658.0,56.2932,56.3285,56.2491,56.302,6658.0
2016-03-31 14:10:00,63.8,63.81,63.77,63.78,2300.0,56.302,56.3109,56.2756,56.2844,2300.0
2016-03-31 14:15:00,63.79,63.87,63.77,63.87,4500.0,56.2932,56.3638,56.2756,56.3638,4500.0
2016-03-31 14:20:00,63.85,63.89,63.83,63.89,5130.0,56.3462,56.3815,56.3285,56.3815,5130.0
2016-03-31 14:25:00,63.88,63.88,63.79,63.84,7200.0,56.3726,56.3726,56.2932,56.3373,7200.0
2016-03-31 14:30:00,63.83,63.87,63.77,63.87,4107.0,56.3285,56.3638,56.2756,56.3638,4107.0
2016-03-31 14:35:00,63.82,63.89,63.8,63.8,8290.0,56.3197,56.3815,56.302,56.302,8290.0
2016-03-31 14:40:00,63.8,63.8,63.7,63.7,8200.0,56.302,56.302,56.2138,56.2138,8200.0
2016-03-31 14:45:00,63.72,63.73,63.65,63.7,8400.0,56.2314,56.2403,56.1697,56.2138,8400.0
2016-03-31 14:50:00,63.69,63.81,63.66,63.81,18156.0,56.205,56.3109,56.1785,56.3109,18156.0
2016-03-31 14:55:00,63.81,63.9,63.81,63.88,6500.0,56.3109,56.3903,56.3109,56.3726,6500.0
2016-03-31 15:00:00,63.91,63.92,63.81,63.92,10990.0,56.3991,56.4079,56.3109,56.4079,10990.0
2016-03-31 15:05:00,63.94,63.94,63.81,63.82,24840.0,56.4256,56.4256,56.3109,56.3197,24840.0
2016-03-31 15:10:00,63.82,63.91,63.8,63.9,13210.0,56.3197,56.3991,56.302,56.3903,13210.0
2016-03-31 15:15:00,63.91,63.93,63.89,63.91,18847.0,56.3991,56.4168,56.3815,56.3991,18847.0
2016-03-31 15:20:00,63.91,63.97,63.9,63.92,12816.0,56.3991,56.4521,56.3903,56.4079,12816.0
2016-03-31 15:25:00,63.92,63.95,63.89,63.92,16705.0,56.4079,56.4344,56.3815,56.4079,16705.0
2016-03-31 15:30:00,63.93,63.98,63.92,63.97,22128.0,56.4168,56.4609,56.4079,56.4521,22128.0
2016-03-31 15:35:00,63.98,64.05,63.96,64.02,14707.0,56.4609,56.5227,56.4432,56.4962,14707.0
2016-03-31 15:40:00,64.01,64.02,63.96,64.0,18915.0,56.4874,56.4962,56.4432,56.4785,18915.0
2016-03-31 15:45:00,63.99,64.01,63.96,64.01,29892.0,56.4697,56.4874,56.4432,56.4874,29892.0
2016-03-31 15:50:00,63.99,64.1,63.97,64.09,55890.0,56.4697,56.5668,56.4521,56.558,55890.0
2016-03-31 15:55:00,64.08,64.09,63.86,63.9,99192.0,56.5491,56.558,56.355,56.3903,99192.0
2016-04-01 09:30:00,63.44,63.8,63.39,63.48,24644.0,55.9844,56.302,55.9402,56.0197,24644.0
2016-04-01 09:35:00,63.53,64.5,63.49,64.28,53101.0,56.0638,56.9198,56.0285,56.7256,53101.0
2016-04-01 09:40:00,64.28,64.38,64.01,64.11,12732.0,56.7256,56.8139,56.4874,56.5756,12732.0
2016-04-01 09:45:00,64.05,64.24,64.0,64.02,50103.0,56.5227,56.6903,56.4785,56.4962,50103.0
2016-04-01 09:50:00,64.12,64.18,64.02,64.02,33420.0,56.5844,56.6374,56.4962,56.4962,33420.0
2016-04-01 09:55:00,64.02,64.14,63.89,64.06,13971.0,56.4962,56.6021,56.3815,56.5315,13971.0
2016-04-01 10:00:00,64.16,64.23,63.9,63.91,16437.0,56.6197,56.6815,56.3903,56.3991,16437.0
2016-04-01 10:05:00,63.99,64.28,63.95,64.06,23514.0,56.4697,56.7256,56.4344,56.5315,23514.0
2016-04-01 10:10:00,64.08,64.15,63.98,63.99,26316.0,56.5491,56.6109,56.4609,56.4697,26316.0
2016-04-01 10:15:00,63.98,64.05,63.81,64.05,35379.0,56.4609,56.5227,56.3109,56.5227,35379.0
2016-04-01 10:20:00,64.04,64.19,63.99,64.08,15228.0,56.5138,56.6462,56.4697,56.5491,15228.0
2016-04-01 10:25:00,64.08,64.1,63.95,63.95,11739.0,56.5491,56.5668,56.4344,56.4344,11739.0
2016-04-01 10:30:00,63.94,63.98,63.88,63.92,7663.0,56.4256,56.4609,56.3726,56.4079,7663.0
2016-04-01 10:35:00,63.92,64.14,63.9,64.04,16200.0,56.4079,56.6021,56.3903,56.5138,16200.0
2016-04-01 10:40:00,64.1,64.18,64.06,64.06,63380.0,56.5668,56.6374,56.5315,56.5315,63380.0
2016-04-01 10:45:00,64.03,64.26,64.03,64.1,18520.0,56.505,56.708,56.505,56.5668,18520.0
2016-04-01 10:50:00,64.1,64.15,64.08,64.09,7800.0,56.5668,56.6109,56.5491,56.558,7800.0
2016-04-01 10:55:00,64.07,64.12,64.02,64.07,15183.0,56.5403,56.5844,56.4962,56.5403,15183.0
2016-04-01 11:00:00,64.04,64.09,63.96,63.97,18823.0,56.5138,56.558,56.4432,56.4521,18823.0
2016-04-01 11:05:00,63.95,63.98,63.92,63.96,7099.0,56.4344,56.4609,56.4079,56.4432,7099.0
2016-04-01 11:10:00,63.95,63.97,63.85,63.95,13650.0,56.4344,56.4521,56.3462,56.4344,13650.0
2016-04-01 11:15:00,63.95,64.04,63.92,63.97,4914.0,56.4344,56.5138,56.4079,56.4521,4914.0
2016-04-01 11:20:00,63.99,63.99,63.92,63.95,5900.0,56.4697,56.4697,56.4079,56.4344,5900.0
2016-04-01 11:25:00,63.93,63.94,63.81,63.91,9750.0,56.4168,56.4256,56.3109,56.3991,9750.0
2016-04-01 11:30:00,63.89,64.01,63.89,64.01,7345.0,56.3815,56.4874,56.3815,56.4874,7345.0
2016-04-01 11:35:00,64.1,64.14,64.03,64.04,26179.0,56.5668,56.6021,56.505,56.5138,26179.0
2016-04-01 11:40:00,64.06,64.07,63.99,64.01,8600.0,56.5315,56.5403,56.4697,56.4874,8600.0
2016-04-01 11:45:00,63.99,64.06,63.98,64.01,12825.0,56.4697,56.5315,56.4609,56.4874,12825.0
2016-04-01 11:50:00,64.0,64.08,63.97,64.03,23000.0,56.4785,56.5491,56.4521,56.505,23000.0
2016-04-01 11:55:00,64.05,64.14,64.01,64.13,9126.0,56.5227,56.6021,56.4874,56.5933,9126.0
2016-04-01 12:00:00,64.11,64.2,64.08,64.15,11150.0,56.5756,56.655,56.5491,56.6109,11150.0
2016-04-01 12:05:00,64.16,64.16,64.13,64.14,6770.0,56.6197,56.6197,56.5933,56.6021,6770.0
2016-04-01 12:10:00,64.15,64.15,64.04,64.05,15911.0,56.6109,56.6109,56.5138,56.5227,15911.0
2016-04-01 12:15:00,64.04,64.1,64.03,64.09,4363.0,56.5138,56.5668,56.505,56.558,4363.0
2016-04-01 12:20:00,64.07,64.13,64.04,64.12,4900.0,56.5403,56.5933,56.5138,56.5844,4900.0
2016-04-01 12:25:00,64.14,64.2,64.11,64.2,7700.0,56.6021,56.655,56.5756,56.655,7700.0
2016-04-01 12:30:00,64.17,64.2,64.12,64.15,8445.0,56.6286,56.655,56.5844,56.6109,8445.0
2016-04-01 12:35:00,64.14,64.22,64.11,64.21,8454.0,56.6021,56.6727,56.5756,56.6639,8454.0
2016-04-01 12:40:00,64.2,64.31,64.19,64.31,4100.0,56.655,56.7521,56.6462,56.7521,4100.0
2016-04-01 12:45:00,64.31,64.32,64.24,64.26,20915.0,56.7521,56.7609,56.6903,56.708,20915.0
2016-04-01 12:50:00,64.26,64.29,64.26,64.28,2700.0,56.708,56.7345,56.708,56.7256,2700.0
2016-04-01 12:55:00,64.29,64.37,64.27,64.36,27837.0,56.7345,56.8051,56.7168,56.7962,27837.0
2016-04-01 13:00:00,64.37,64.42,64.31,64.31,12357.0,56.8051,56.8492,56.7521,56.7521,12357.0
2016-04-01 13:05:00,64.33,64.42,64.29,64.38,15792.0,56.7698,56.8492,56.7345,56.8139,15792.0
2016-04-01 13:10:00,64.42,64.49,64.42,64.48,5365.0,56.8492,56.911,56.8492,56.9021,5365.0
2016-04-01 13:15:00,64.48,64.51,64.45,64.49,16550.0,56.9021,56.9286,56.8757,56.911,16550.0
2016-04-01 13:20:00,64.53,64.67,64.52,64.67,5395.0,56.9463,57.0698,56.9374,57.0698,5395.0
2016-04-01 13:25:00,64.68,64.71,64.66,64.71,4800.0,57.0786,57.1051,57.061,57.1051,4800.0
2016-04-01 13:30:00,64.71,64.74,64.66,64.71,7264.0,57.1051,57.1316,57.061,57.1051,7264.0
2016-04-01 13:35:00,64.75,64.79,64.72,64.79,6445.0,57.1404,57.1757,57.1139,57.1757,6445.0
2016-04-01 13:40:00,64.77,64.93,64.77,64.93,9574.0,57.158,57.2992,57.158,57.2992,9574.0
2016-04-01 13:45:00,64.92,65.05,64.92,65.05,12605.0,57.2904,57.4051,57.2904,57.4051,12605.0
2016-04-01 13:50:00,65.01,65.03,64.89,64.96,9000.0,57.3698,57.3875,57.2639,57.3257,9000.0
2016-04-01 13:55:00,65.05,65.05,65.0,65.0,4980.0,57.4051,57.4051,57.361,57.361,4980.0
2016-04-01 14:00:00,65.02,65.25,65.02,65.21,14900.0,57.3787,57.5816,57.3787,57.5463,14900.0
2016-04-01 14:05:00,65.23,65.42,65.19,65.41,24801.0,57.564,57.7317,57.5287,57.7228,24801.0
2016-04-01 14:10:00,65.41,65.42,65.27,65.3,18256.0,57.7228,57.7317,57.5993,57.6258,18256.0
2016-04-01 14:15:00,65.32,65.4,65.31,65.4,4600.0,57.6434,57.714,57.6346,57.714,4600.0
2016-04-01 14:20:00,65.4,65.46,65.37,65.39,11000.0,57.714,57.767,57.6875,57.7052,11000.0
2016-04-01 14:25:00,65.4,65.42,65.18,65.21,12607.0,57.714,57.7317,57.5199,57.5463,12607.0
2016-04-01 14:30:00,65.23,65.28,65.2,65.28,10546.0,57.564,57.6081,57.5375,57.6081,10546.0
2016-04-01 14:35:00,65.28,65.4,65.28,65.4,8810.0,57.6081,57.714,57.6081,57.714,8810.0
2016-04-01 14:40:00,65.39,65.47,65.39,65.47,11192.0,57.7052,57.7758,57.7052,57.7758,11192.0
2016-04-01 14:45:00,65.46,65.5,65.36,65.36,14739.0,57.767,57.8023,57.6787,57.6787,14739.0
2016-04-01 14:50:00,65.35,65.36,65.28,65.28,7000.0,57.6699,57.6787,57.6081,57.6081,7000.0
2016-04-01 14:55:00,65.27,65.31,65.25,65.31,5460.0,57.5993,57.6346,57.5816,57.6346,5460.0
2016-04-01 15:00:00,65.31,65.42,65.31,65.36,13959.0,57.6346,57.7317,57.6346,57.6787,13959.0
2016-04-01 15:05:00,65.35,65.44,65.34,65.4,11013.0,57.6699,57.7493,57.6611,57.714,11013.0
2016-04-01 15:10:00,65.4,65.44,65.39,65.43,18913.0,57.714,57.7493,57.7052,57.7405,18913.0
2016-04-01 15:15:00,65.4,65.42,65.33,65.33,34774.0,57.714,57.7317,57.6522,57.6522,34774.0
2016-04-01 15:20:00,65.32,65.37,65.3,65.35,32449.0,57.6434,57.6875,57.6258,57.6699,32449.0
2016-04-01 15:25:00,65.36,65.36,65.29,65.33,34104.0,57.6787,57.6787,57.6169,57.6522,34104.0
2016-04-01 15:30:00,65.33,65.37,65.29,65.36,226588.0,57.6522,57.6875,57.6169,57.6787,226588.0
2016-04-01 15:35:00,65.33,65.39,65.27,65.36,176754.0,57.6522,57.7052,57.5993,57.6787,176754.0
2016-04-01 15:40:00,65.36,65.37,65.33,65.33,50865.0,57.6787,57.6875,57.6522,57.6522,50865.0
2016-04-01 15:45:00,65.33,65.38,65.32,65.34,122896.0,57.6522,57.6964,57.6434,57.6611,122896.0
2016-04-01 15:50:00,65.34,65.42,65.29,65.29,205019.0,57.6611,57.7317,57.6169,57.6169,205019.0
2016-04-01 15:55:00,65.29,65.34,65.13,65.21,180481.0,57.6169,57.6611,57.4757,57.5463,180481.0
2016-04-04 09:30:00,65.38,65.9,65.38,65.8,27021.0,57.6964,58.1552,57.6964,58.067,27021.0
2016-04-04 09:35:00,65.8,65.88,65.51,65.67,20302.0,58.067,58.1376,57.8111,57.9523,20302.0
2016-04-04 09:40:00,65.57,65.57,65.24,65.44,9947.0,57.864,57.864,57.5728,57.7493,9947.0
2016-04-04 09:45:00,65.6,65.66,65.45,65.65,2995.0,57.8905,57.9435,57.7581,57.9346,2995.0
2016-04-04 09:50:00,65.68,65.72,65.55,65.62,11291.0,57.9611,57.9964,57.8464,57.9082,11291.0
2016-04-04 09:55:00,65.66,65.66,65.33,65.56,6191.0,57.9435,57.9435,57.6522,57.8552,6191.0
2016-04-04 10:00:00,65.51,65.52,65.4,65.46,16421.0,57.8111,57.8199,57.714,57.767,16421.0
2016-04-04 10:05:00,65.49,65.49,65.3,65.36,7050.0,57.7934,57.7934,57.6258,57.6787,7050.0
2016-04-04 10:10:00,65.41,65.41,65.23,65.25,10948.0,57.7228,57.7228,57.564,57.5816,10948.0
2016-04-04 10:15:00,65.23,65.24,64.99,65.13,11220.0,57.564,57.5728,57.3522,57.4757,11220.0
2016-04-04 10:20:00,65.1,65.25,65.09,65.22,13395.0,57.4493,57.5816,57.4404,57.5552,13395.0
2016-04-04 10:25:00,65.23,65.33,65.2,65.26,19000.0,57.564,57.6522,57.5375,57.5905,19000.0
2016-04-04 10:30:00,65.23,65.51,65.22,65.51,8379.0,57.564,57.8111,57.5552,57.8111,8379.0
2016-04-04 10:35:00,65.48,65.48,65.25,65.34,14552.0,57.7846,57.7846,57.5816,57.6611,14552.0
2016-04-04 10:40:00,65.35,65.44,65.3,65.38,46103.0,57.6699,57.7493,57.6258,57.6964,46103.0
2016-04-04 10:45:00,65.35,65.36,65.28,65.3,13001.0,57.6699,57.6787,57.6081,57.6258,13001.0
2016-04-04 10:50:00,65.28,65.32,65.26,65.3,23410.0,57.6081,57.6434,57.5905,57.6258,23410.0
2016-04-04 10:55:00,65.33,65.34,65.28,65.31,14527.0,57.6522,57.6611,57.6081,57.6346,14527.0
2016-04-04 11:00:00,65.29,65.38,65.26,65.33,13953.0,57.6169,57.6964,57.5905,57.6522,13953.0
2016-04-04 11:05:00,65.35,65.35,65.24,65.28,27104.0,57.6699,57.6699,57.5728,57.6081,27104.0
2016-04-04 11:10:00,65.27,65.38,65.26,65.33,19825.0,57.5993,57.6964,57.5905,57.6522,19825.0
2016-04-04 11:15:00,65.35,65.58,65.31,65.56,9534.0,57.6699,57.8729,57.6346,57.8552,9534.0
2016-04-04 11:20:00,65.56,65.66,65.56,65.64,7461.0,57.8552,57.9435,57.8552,57.9258,7461.0
2016-04-04 11:25:00,65.65,65.66,65.47,65.48,5000.0,57.9346,57.9435,57.7758,57.7846,5000.0
2016-04-04 11:30:00,65.52,65.57,65.49,65.49,13687.0,57.8199,57.864,57.7934,57.7934,13687.0
2016-04-04 11:35:00,65.51,65.54,65.43,65.47,11870.0,57.8111,57.8376,57.7405,57.7758,11870.0
2016-04-04 11:40:00,65.49,65.53,65.34,65.37,9452.0,57.7934,57.8287,57.6611,57.6875,9452.0
2016-04-04 11:45:00,65.34,65.34,65.29,65.29,4900.0,57.6611,57.6611,57.6169,57.6169,4900.0
2016-04-04 11:50:00,65.33,65.4,65.31,65.4,5726.0,57.6522,57.714,57.6346,57.714,5726.0
2016-04-04 11:55:00,65.4,65.52,65.4,65.51,7526.0,57.714,57.8199,57.714,57.8111,7526.0
2016-04-04 12:00:00,65.49,65.54,65.49,65.49,4460.0,57.7934,57.8376,57.7934,57.7934,4460.0
2016-04-04 12:05:00,65.48,65.54,65.44,65.44,7751.0,57.7846,57.8376,57.7493,57.7493,7751.0
2016-04-04 12:10:00,65.48,65.5,65.42,65.42,2791.0,57.7846,57.8023,57.7317,57.7317,2791.0
2016-04-04 12:15:00,65.42,65.43,65.37,65.43,1560.0,57.7317,57.7405,57.6875,57.7405,1560.0
2016-04-04 12:20:00,65.42,65.47,65.39,65.47,2900.0,57.7317,57.7758,57.7052,57.7758,2900.0
2016-04-04 12:25:00,65.46,65.51,65.46,65.46,7700.0,57.767,57.8111,57.767,57.767,7700.0
2016-04-04 12:30:00,65.46,65.5,65.44,65.48,2978.0,57.767,57.8023,57.7493,57.7846,2978.0
2016-04-04 12:35:00,65.5,65.51,65.43,65.43,5000.0,57.8023,57.8111,57.7405,57.7405,5000.0
2016-04-04 12:40:00,65.43,65.45,65.39,65.39,3800.0,57.7405,57.7581,57.7052,57.7052,3800.0
2016-04-04 12:45:00,65.4,65.4,65.34,65.35,2101.0,57.714,57.714,57.6611,57.6699,2101.0
2016-04-04 12:50:00,65.34,65.5,65.32,65.5,114673.0,57.6611,57.8023,57.6434,57.8023,114673.0
2016-04-04 12:55:00,65.5,65.51,65.45,65.48,5306.0,57.8023,57.8111,57.7581,57.7846,5306.0
2016-04-04 13:00:00,65.47,65.49,65.39,65.41,4600.0,57.7758,57.7934,57.7052,57.7228,4600.0
2016-04-04 13:05:00,65.41,65.52,65.41,65.46,12782.0,57.7228,57.8199,57.7228,57.767,12782.0
2016-04-04 13:10:00,65.46,65.52,65.44,65.48,9904.0,57.767,57.8199,57.7493,57.7846,9904.0
2016-04-04 13:15:00,65.46,65.48,65.38,65.42,4234.0,57.767,57.7846,57.6964,57.7317,4234.0
2016-04-04 13:20:00,65.44,65.45,65.4,65.43,3100.0,57.7493,57.7581,57.714,57.7405,3100.0
2016-04-04 13:25:00,65.42,65.42,65.36,65.37,2550.0,57.7317,57.7317,57.6787,57.6875,2550.0
2016-04-04 13:30:00,65.4,65.43,65.34,65.35,4900.0,57.714,57.7405,57.6611,57.6699,4900.0
2016-04-04 13:35:00,65.36,65.39,65.32,65.36,12100.0,57.6787,57.7052,57.6434,57.6787,12100.0
2016-04-04 13:40:00,65.38,65.4,65.37,65.39,3384.0,57.6964,57.714,57.6875,57.7052,3384.0
2016-04-04 13:45:00,65.39,65.44,65.38,65.44,1139.0,57.7052,57.7493,57.6964,57.7493,1139.0
2016-04-04 13:50:00,65.42,65.5,65.31,65.46,113832.0,57.7317,57.8023,57.6346,57.767,113832.0
2016-04-04 13:55:00,65.49,65.49,65.42,65.44,4825.0,57.7934,57.7934,57.7317,57.7493,4825.0
2016-04-04 14:00:00,65.42,65.43,65.31,65.31,2920.0,57.7317,57.7405,57.6346,57.6346,2920.0
2016-04-04 14:05:00,65.3,65.32,65.17,65.19,10955.0,57.6258,57.6434,57.511,57.5287,10955.0
2016-04-04 14:10:00,65.18,65.32,65.17,65.32,21716.0,57.5199,57.6434,57.511,57.6434,21716.0
2016-04-04 14:15:00,65.34,65.36,65.17,65.19,19283.0,57.6611,57.6787,57.511,57.5287,19283.0
2016-04-04 14:20:00,65.2,65.25,65.15,65.23,14672.0,57.5375,57.5816,57.4934,57.564,14672.0
2016-04-04 14:25:00,65.25,65.39,65.23,65.3,18208.0,57.5816,57.7052,57.564,57.6258,18208.0
2016-04-04 14:30:00,65.26,65.38,65.26,65.38,13408.0,57.5905,57.6964,57.5905,57.6964,13408.0
2016-04-04 14:35:00,65.37,65.49,65.37,65.47,17581.0,57.6875,57.7934,57.6875,57.7758,17581.0
2016-04-04 14:40:00,65.46,65.53,65.45,65.47,11511.0,57.767,57.8287,57.7581,57.7758,11511.0
2016-04-04 14:45:00,65.44,65.46,65.41,65.44,14649.0,57.7493,57.767,57.7228,57.7493,14649.0
2016-04-04 14:50:00,65.45,65.45,65.37,65.37,21177.0,57.7581,57.7581,57.6875,57.6875,21177.0
2016-04-04 14:55:00,65.36,65.36,65.28,65.28,16511.0,57.6787,57.6787,57.6081,57.6081,16511.0
2016-04-04 15:00:00,65.27,65.33,65.26,65.3,18571.0,57.5993,57.6522,57.5905,57.6258,18571.0
2016-04-04 15:05:00,65.3,65.32,65.18,65.18,7762.0,57.6258,57.6434,57.5199,57.5199,7762.0
2016-04-04 15:10:00,65.17,65.28,65.15,65.25,8112.0,57.511,57.6081,57.4934,57.5816,8112.0
2016-04-04 15:15:00,65.25,65.28,65.23,65.25,4463.0,57.5816,57.6081,57.564,57.5816,4463.0
2016-04-04 15:20:00,65.27,65.27,65.21,65.23,14811.0,57.5993,57.5993,57.5463,57.564,14811.0
2016-04-04 15:25:00,65.24,65.28,65.16,65.17,19939.0,57.5728,57.6081,57.5022,57.511,19939.0
2016-04-04 15:30:00,65.17,65.31,65.16,65.31,21786.0,57.511,57.6346,57.5022,57.6346,21786.0
2016-04-04 15:35:00,65.3,65.33,65.29,65.31,21752.0,57.6258,57.6522,57.6169,57.6346,21752.0
2016-04-04 15:40:00,65.29,65.36,65.28,65.34,25190.0,57.6169,57.6787,57.6081,57.6611,25190.0
2016-04-04 15:45:00,65.33,65.34,65.2,65.32,45508.0,57.6522,57.6611,57.5375,57.6434,45508.0
2016-04-04 15:50:00,65.32,65.37,65.31,65.33,28495.0,57.6434,57.6875,57.6346,57.6522,28495.0
2016-04-04 15:55:00,65.33,65.37,65.29,65.33,127442.0,57.6522,57.6875,57.6169,57.6522,127442.0
2016-04-05 09:30:00,64.62,64.73,64.39,64.51,17840.0,57.0257,57.1227,56.8227,56.9286,17840.0
2016-04-05 09:35:00,64.53,64.78,64.45,64.47,48712.0,56.9463,57.1669,56.8757,56.8933,48712.0
2016-04-05 09:40:00,64.5,64.62,64.06,64.2,21704.0,56.9198,57.0257,56.5315,56.655,21704.0
2016-04-05 09:45:00,64.22,64.37,64.12,64.37,3500.0,56.6727,56.8051,56.5844,56.8051,3500.0
2016-04-05 09:50:00,64.3,64.64,64.26,64.64,12075.0,56.7433,57.0433,56.708,57.0433,12075.0
2016-04-05 09:55:00,64.65,64.73,64.45,64.73,4600.0,57.0521,57.1227,56.8757,57.1227,4600.0
2016-04-05 10:00:00,64.74,65.02,64.73,64.97,3932.0,57.1316,57.3787,57.1227,57.3345,3932.0
2016-04-05 10:05:00,65.01,65.24,64.91,65.17,7031.0,57.3698,57.5728,57.2816,57.511,7031.0
2016-04-05 10:10:00,65.18,65.26,65.02,65.02,13734.0,57.5199,57.5905,57.3787,57.3787,13734.0
2016-04-05 10:15:00,64.96,65.07,64.96,65.02,2573.0,57.3257,57.4228,57.3257,57.3787,2573.0
2016-04-05 10:20:00,65.15,65.15,64.96,65.09,2700.0,57.4934,57.4934,57.3257,57.4404,2700.0
2016-04-05 10:25:00,65.09,65.35,65.09,65.35,1900.0,57.4404,57.6699,57.4404,57.6699,1900.0
2016-04-05 10:30:00,65.29,65.29,65.14,65.29,4064.0,57.6169,57.6169,57.4846,57.6169,4064.0
2016-04-05 10:35:00,65.31,65.31,65.05,65.21,11441.0,57.6346,57.6346,57.4051,57.5463,11441.0
2016-04-05 10:40:00,65.24,65.25,65.09,65.11,1150.0,57.5728,57.5816,57.4404,57.4581,1150.0
2016-04-05 10:45:00,65.08,65.2,65.08,65.2,1706.0,57.4316,57.5375,57.4316,57.5375,1706.0
2016-04-05 10:50:00,65.23,65.3,65.18,65.19,1803.0,57.564,57.6258,57.5199,57.5287,1803.0
2016-04-05 10:55:00,65.24,65.24,65.06,65.09,3100.0,57.5728,57.5728,57.414,57.4404,3100.0
2016-04-05 11:00:00,65.1,65.24,65.04,65.23,7546.0,57.4493,57.5728,57.3963,57.564,7546.0
2016-04-05 11:05:00,65.31,65.37,65.26,65.37,2000.0,57.6346,57.6875,57.5905,57.6875,2000.0
2016-04-05 11:10:00,65.39,65.48,65.32,65.33,14864.0,57.7052,57.7846,57.6434,57.6522,14864.0
2016-04-05 11:15:00,65.32,65.33,65.17,65.21,4050.0,57.6434,57.6522,57.511,57.5463,4050.0
2016-04-05 11:20:00,65.31,65.33,65.22,65.33,2600.0,57.6346,57.6522,57.5552,57.6522,2600.0
2016-04-05 11:25:00,65.31,65.34,65.25,65.31,2791.0,57.6346,57.6611,57.5816,57.6346,2791.0
2016-04-05 11:30:00,65.3,65.32,65.02,65.02,5681.0,57.6258,57.6434,57.3787,57.3787,5681.0
2016-04-05 11:35:00,65.03,65.08,64.98,65.01,2700.0,57.3875,57.4316,57.3434,57.3698,2700.0
2016-04-05 11:40:00,64.94,64.98,64.88,64.94,5308.0,57.3081,57.3434,57.2551,57.3081,5308.0
2016-04-05 11:45:00,64.95,64.95,64.76,64.88,4279.0,57.3169,57.3169,57.1492,57.2551,4279.0
2016-04-05 11:50:00,64.87,64.87,64.71,64.71,2965.0,57.2463,57.2463,57.1051,57.1051,2965.0
2016-04-05 11:55:00,64.78,64.78,64.63,64.65,1439.0,57.1669,57.1669,57.0345,57.0521,1439.0
2016-04-05 12:00:00,64.68,64.72,64.58,64.62,5586.0,57.0786,57.1139,56.9904,57.0257,5586.0
2016-04-05 12:05:00,64.63,64.63,64.5,64.55,41210.0,57.0345,57.0345,56.9198,56.9639,41210.0
2016-04-05 12:10:00,64.48,64.51,64.42,64.42,2059.0,56.9021,56.9286,56.8492,56.8492,2059.0
2016-04-05 12:15:00,64.4,64.42,64.31,64.34,7862.0,56.8315,56.8492,56.7521,56.7786,7862.0
2016-04-05 12:20:00,64.37,64.46,64.32,64.46,6356.0,56.8051,56.8845,56.7609,56.8845,6356.0
2016-04-05 12:25:00,64.46,64.51,64.42,64.44,2201.0,56.8845,56.9286,56.8492,56.8668,2201.0
2016-04-05 12:30:00,64.48,64.48,64.4,64.46,1400.0,56.9021,56.9021,56.8315,56.8845,1400.0
2016-04-05 12:35:00,64.45,64.49,64.43,64.45,3249.0,56.8757,56.911,56.858,56.8757,3249.0
2016-04-05 12:40:00,64.44,64.5,64.42,64.42,2430.0,56.8668,56.9198,56.8492,56.8492,2430.0
2016-04-05 12:45:00,64.47,64.5,64.44,64.48,3092.0,56.8933,56.9198,56.8668,56.9021,3092.0
2016-04-05 12:50:00,64.43,64.43,64.35,64.43,2056.0,56.858,56.858,56.7874,56.858,2056.0
2016-04-05 12:55:00,64.4,64.47,64.4,64.47,2213.0,56.8315,56.8933,56.8315,56.8933,2213.0
2016-04-05 13:00:00,64.47,64.54,64.42,64.53,3702.0,56.8933,56.9551,56.8492,56.9463,3702.0
2016-04-05 13:05:00,64.51,64.51,64.47,64.48,901.0,56.9286,56.9286,56.8933,56.9021,901.0
2016-04-05 13:10:00,64.46,64.55,64.44,64.55,3374.0,56.8845,56.9639,56.8668,56.9639,3374.0
2016-04-05 13:15:00,64.57,64.57,64.52,64.52,800.0,56.9816,56.9816,56.9374,56.9374,800.0
2016-04-05 13:20:00,64.52,64.58,64.46,64.58,2818.0,56.9374,56.9904,56.8845,56.9904,2818.0
2016-04-05 13:25:00,64.58,64.7,64.57,64.65,2882.0,56.9904,57.0963,56.9816,57.0521,2882.0
2016-04-05 13:30:00,64.67,64.67,64.6,64.6,1668.0,57.0698,57.0698,57.008,57.008,1668.0
2016-04-05 13:35:00,64.59,64.62,64.57,64.59,1403.0,56.9992,57.0257,56.9816,56.9992,1403.0
2016-04-05 13:40:00,64.58,64.74,64.58,64.73,5050.0,56.9904,57.1316,56.9904,57.1227,5050.0
2016-04-05 13:45:00,64.77,64.77,64.7,64.71,1300.0,57.158,57.158,57.0963,57.1051,1300.0
2016-04-05 13:50:00,64.72,64.76,64.67,64.67,5300.0,57.1139,57.1492,57.0698,57.0698,5300.0
2016-04-05 13:55:00,64.66,64.66,64.56,64.56,1820.0,57.061,57.061,56.9727,56.9727,1820.0
2016-04-05 14:00:00,64.56,64.62,64.53,64.59,2853.0,56.9727,57.0257,56.9463,56.9992,2853.0
2016-04-05 14:05:00,64.6,64.62,64.56,64.56,2202.0,57.008,57.0257,56.9727,56.9727,2202.0
2016-04-05 14:10:00,64.54,64.54,64.49,64.49,2300.0,56.9551,56.9551,56.911,56.911,2300.0
2016-04-05 14:15:00,64.5,64.5,64.43,64.43,7815.0,56.9198,56.9198,56.858,56.858,7815.0
2016-04-05 14:20:00,64.43,64.49,64.41,64.46,3967.0,56.858,56.911,56.8404,56.8845,3967.0
2016-04-05 14:25:00,64.49,64.61,64.48,64.61,3001.0,56.911,57.0169,56.9021,57.0169,3001.0
2016-04-05 14:30:00,64.59,64.67,64.59,64.63,2300.0,56.9992,57.0698,56.9992,57.0345,2300.0
2016-04-05 14:35:00,64.7,64.71,64.66,64.66,1624.0,57.0963,57.1051,57.061,57.061,1624.0
2016-04-05 14:40:00,64.66,64.75,64.66,64.69,4110.0,57.061,57.1404,57.061,57.0874,4110.0
2016-04-05 14:45:00,64.68,64.68,64.64,64.64,2349.0,57.0786,57.0786,57.0433,57.0433,2349.0
2016-04-05 14:50:00,64.67,64.71,64.65,64.7,3890.0,57.0698,57.1051,57.0521,57.0963,3890.0
2016-04-05 14:55:00,64.72,64.75,64.7,64.74,2900.0,57.1139,57.1404,57.0963,57.1316,2900.0
2016-04-05 15:00:00,64.75,64.75,64.68,64.68,3400.0,57.1404,57.1404,57.0786,57.0786,3400.0
2016-04-05 15:05:00,64.66,64.66,64.51,64.51,4272.0,57.061,57.061,56.9286,56.9286,4272.0
2016-04-05 15:10:00,64.5,64.52,64.34,64.37,17006.0,56.9198,56.9374,56.7786,56.8051,17006.0
2016-04-05 15:15:00,64.42,64.42,64.28,64.36,55769.0,56.8492,56.8492,56.7256,56.7962,55769.0
2016-04-05 15:20:00,64.4,64.52,64.39,64.5,6307.0,56.8315,56.9374,56.8227,56.9198,6307.0
2016-04-05 15:25:00,64.51,64.56,64.49,64.52,5328.0,56.9286,56.9727,56.911,56.9374,5328.0
2016-04-05 15:30:00,64.54,64.54,64.44,64.47,7777.0,56.9551,56.9551,56.8668,56.8933,7777.0
2016-04-05 15:35:00,64.47,64.47,64.43,64.47,7252.0,56.8933,56.8933,56.858,56.8933,7252.0
2016-04-05 15:40:00,64.45,64.47,64.43,64.46,11027.0,56.8757,56.8933,56.858,56.8845,11027.0
2016-04-05 15:45:00,64.47,64.51,64.47,64.5,8363.0,56.8933,56.9286,56.8933,56.9198,8363.0
2016-04-05 15:50:00,64.52,64.56,64.43,64.43,14612.0,56.9374,56.9727,56.858,56.858,14612.0
2016-04-05 15:55:00,64.44,64.5,64.39,64.49,76040.0,56.8668,56.9198,56.8227,56.911,76040.0
2016-04-06 09:30:00,64.43,64.74,64.43,64.72,4835.0,56.858,57.1316,56.858,57.1139,4835.0
2016-04-06 09:35:00,64.72,64.77,64.06,64.15,13520.0,57.1139,57.158,56.5315,56.6109,13520.0
2016-04-06 09:40:00,64.18,64.43,64.0,64.08,13900.0,56.6374,56.858,56.4785,56.5491,13900.0
2016-04-06 09:45:00,64.04,64.08,63.86,63.86,7500.0,56.5138,56.5491,56.355,56.355,7500.0
2016-04-06 09:50:00,63.86,64.05,63.78,63.81,3867.0,56.355,56.5227,56.2844,56.3109,3867.0
2016-04-06 09:55:00,63.89,64.02,63.8,63.9,4000.0,56.3815,56.4962,56.302,56.3903,4000.0
2016-04-06 10:00:00,63.89,64.09,63.81,63.95,8063.0,56.3815,56.558,56.3109,56.4344,8063.0
2016-04-06 10:05:00,63.93,64.03,63.82,63.82,7300.0,56.4168,56.505,56.3197,56.3197,7300.0
2016-04-06 10:10:00,63.82,63.89,63.73,63.82,6800.0,56.3197,56.3815,56.2403,56.3197,6800.0
2016-04-06 10:15:00,63.88,63.97,63.76,63.92,14567.0,56.3726,56.4521,56.2667,56.4079,14567.0
2016-04-06 10:20:00,63.93,63.95,63.82,63.91,9308.0,56.4168,56.4344,56.3197,56.3991,9308.0
2016-04-06 10:25:00,63.91,64.03,63.86,63.97,14900.0,56.3991,56.505,56.355,56.4521,14900.0
2016-04-06 10:30:00,64.01,64.06,63.76,63.95,18971.0,56.4874,56.5315,56.2667,56.4344,18971.0
2016-04-06 10:35:00,63.92,64.04,63.88,63.97,8900.0,56.4079,56.5138,56.3726,56.4521,8900.0
2016-04-06 10:40:00,63.95,64.08,63.93,64.07,8860.0,56.4344,56.5491,56.4168,56.5403,8860.0
2016-04-06 10:45:00,64.1,64.21,64.02,64.13,41020.0,56.5668,56.6639,56.4962,56.5933,41020.0
2016-04-06 10:50:00,64.13,64.45,64.13,64.45,17256.0,56.5933,56.8757,56.5933,56.8757,17256.0
2016-04-06 10:55:00,64.45,64.53,64.42,64.53,5800.0,56.8757,56.9463,56.8492,56.9463,5800.0
2016-04-06 11:00:00,64.57,64.75,64.57,64.67,5901.0,56.9816,57.1404,56.9816,57.0698,5901.0
2016-04-06 11:05:00,64.7,64.84,64.7,64.79,5400.0,57.0963,57.2198,57.0963,57.1757,5400.0
2016-04-06 11:10:00,64.85,64.86,64.75,64.84,4000.0,57.2286,57.2375,57.1404,57.2198,4000.0
2016-04-06 11:15:00,64.85,64.88,64.71,64.74,7300.0,57.2286,57.2551,57.1051,57.1316,7300.0
2016-04-06 11:20:00,64.78,64.81,64.68,64.76,9945.0,57.1669,57.1933,57.0786,57.1492,9945.0
2016-04-06 11:25:00,64.76,64.81,64.73,64.81,7058.0,57.1492,57.1933,57.1227,57.1933,7058.0
2016-04-06 11:30:00,64.81,64.89,64.78,64.89,7900.0,57.1933,57.2639,57.1669,57.2639,7900.0
2016-04-06 11:35:00,64.91,64.99,64.9,64.96,5800.0,57.2816,57.3522,57.2728,57.3257,5800.0
2016-04-06 11:40:00,64.96,65.06,64.94,64.96,4900.0,57.3257,57.414,57.3081,57.3257,4900.0
2016-04-06 11:45:00,64.97,65.06,64.97,65.0,5200.0,57.3345,57.414,57.3345,57.361,5200.0
2016-04-06 11:50:00,65.01,65.16,65.0,65.15,16419.0,57.3698,57.5022,57.361,57.4934,16419.0
2016-04-06 11:55:00,65.16,65.22,65.14,65.16,10280.0,57.5022,57.5552,57.4846,57.5022,10280.0
2016-04-06 12:00:00,65.17,65.24,65.17,65.19,5067.0,57.511,57.5728,57.511,57.5287,5067.0
2016-04-06 12:05:00,65.17,65.24,65.15,65.16,14119.0,57.511,57.5728,57.4934,57.5022,14119.0
2016-04-06 12:10:00,65.15,65.3,65.15,65.3,7417.0,57.4934,57.6258,57.4934,57.6258,7417.0
2016-04-06 12:15:00,65.32,65.38,65.26,65.36,5499.0,57.6434,57.6964,57.5905,57.6787,5499.0
2016-04-06 12:20:00,65.39,65.46,65.38,65.41,6500.0,57.7052,57.767,57.6964,57.7228,6500.0
2016-04-06 12:25:00,65.41,65.47,65.41,65.46,3010.0,57.7228,57.7758,57.7228,57.767,3010.0
2016-04-06 12:30:00,65.46,65.55,65.45,65.55,3913.0,57.767,57.8464,57.7581,57.8464,3913.0
2016-04-06 12:35:00,65.55,65.55,65.46,65.46,4700.0,57.8464,57.8464,57.767,57.767,4700.0
2016-04-06 12:40:00,65.44,65.51,65.41,65.48,4150.0,57.7493,57.8111,57.7228,57.7846,4150.0
2016-04-06 12:45:00,65.45,65.49,65.42,65.49,3100.0,57.7581,57.7934,57.7317,57.7934,3100.0
2016-04-06 12:50:00,65.49,65.51,65.45,65.45,3275.0,57.7934,57.8111,57.7581,57.7581,3275.0
2016-04-06 12:55:00,65.43,65.52,65.42,65.52,4880.0,57.7405,57.8199,57.7317,57.8199,4880.0
2016-04-06 13:00:00,65.52,65.57,65.51,65.52,4824.0,57.8199,57.864,57.8111,57.8199,4824.0
2016-04-06 13:05:00,65.51,65.59,65.51,65.58,2353.0,57.8111,57.8817,57.8111,57.8729,2353.0
2016-04-06 13:10:00,65.58,65.71,65.58,65.66,8738.0,57.8729,57.9876,57.8729,57.9435,8738.0
2016-04-06 13:15:00,65.66,65.69,65.62,65.62,3107.0,57.9435,57.9699,57.9082,57.9082,3107.0
2016-04-06 13:20:00,65.6,65.66,65.53,65.57,4069.0,57.8905,57.9435,57.8287,57.864,4069.0
2016-04-06 13:25:00,65.59,65.66,65.53,65.62,7010.0,57.8817,57.9435,57.8287,57.9082,7010.0
2016-04-06 13:30:00,65.61,65.67,65.61,65.63,6992.0,57.8993,57.9523,57.8993,57.917,6992.0
2016-04-06 13:35:00,65.65,65.68,65.65,65.68,4663.0,57.9346,57.9611,57.9346,57.9611,4663.0
2016-04-06 13:40:00,65.67,65.7,65.63,65.67,5395.0,57.9523,57.9788,57.917,57.9523,5395.0
2016-04-06 13:45:00,65.69,65.72,65.68,65.69,2821.0,57.9699,57.9964,57.9611,57.9699,2821.0
2016-04-06 13:50:00,65.68,65.7,65.65,65.69,2981.0,57.9611,57.9788,57.9346,57.9699,2981.0
2016-04-06 13:55:00,65.66,65.69,65.61,65.61,20417.0,57.9435,57.9699,57.8993,57.8993,20417.0
2016-04-06 14:00:00,65.61,65.72,65.59,65.62,44683.0,57.8993,57.9964,57.8817,57.9082,44683.0
2016-04-06 14:05:00,65.64,65.68,65.61,65.61,11366.0,57.9258,57.9611,57.8993,57.8993,11366.0
2016-04-06 14:10:00,65.61,65.62,65.48,65.5,17319.0,57.8993,57.9082,57.7846,57.8023,17319.0
2016-04-06 14:15:00,65.5,65.54,65.5,65.5,12866.0,57.8023,57.8376,57.8023,57.8023,12866.0
2016-04-06 14:20:00,65.52,65.54,65.31,65.32,38132.0,57.8199,57.8376,57.6346,57.6434,38132.0
2016-04-06 14:25:00,65.32,65.4,65.27,65.4,10533.0,57.6434,57.714,57.5993,57.714,10533.0
2016-04-06 14:30:00,65.44,65.49,65.4,65.42,8043.0,57.7493,57.7934,57.714,57.7317,8043.0
2016-04-06 14:35:00,65.41,65.41,65.27,65.34,8176.0,57.7228,57.7228,57.5993,57.6611,8176.0
2016-04-06 14:40:00,65.35,65.43,65.35,65.38,5800.0,57.6699,57.7405,57.6699,57.6964,5800.0
2016-04-06 14:45:00,65.4,65.46,65.38,65.43,6736.0,57.714,57.767,57.6964,57.7405,6736.0
2016-04-06 14:50:00,65.44,65.46,65.41,65.43,7468.0,57.7493,57.767,57.7228,57.7405,7468.0
2016-04-06 14:55:00,65.47,65.5,65.44,65.48,17507.0,57.7758,57.8023,57.7493,57.7846,17507.0
2016-04-06 15:00:00,65.48,65.67,65.43,65.64,22837.0,57.7846,57.9523,57.7405,57.9258,22837.0
2016-04-06 15:05:00,65.65,65.79,65.65,65.72,20123.0,57.9346,58.0582,57.9346,57.9964,20123.0
2016-04-06 15:10:00,65.75,65.8,65.59,65.59,34752.0,58.0229,58.067,57.8817,57.8817,34752.0
2016-04-06 15:15:00,65.6,65.62,65.51,65.58,41574.0,57.8905,57.9082,57.8111,57.8729,41574.0
2016-04-06 15:20:00,65.56,65.69,65.56,65.68,10435.0,57.8552,57.9699,57.8552,57.9611,10435.0
2016-04-06 15:25:00,65.69,65.77,65.69,65.73,15199.0,57.9699,58.0405,57.9699,58.0052,15199.0
2016-04-06 15:30:00,65.76,65.87,65.76,65.84,12854.0,58.0317,58.1288,58.0317,58.1023,12854.0
2016-04-06 15:35:00,65.84,65.92,65.82,65.85,22439.0,58.1023,58.1729,58.0846,58.1111,22439.0
2016-04-06 15:40:00,65.83,65.91,65.81,65.91,19069.0,58.0935,58.1641,58.0758,58.1641,19069.0
2016-04-06 15:45:00,65.9,65.93,65.84,65.91,38394.0,58.1552,58.1817,58.1023,58.1641,38394.0
2016-04-06 15:50:00,65.91,66.02,65.91,66.01,82817.0,58.1641,58.2611,58.1641,58.2523,82817.0
2016-04-06 15:55:00,66.01,66.08,66.0,66.04,63797.0,58.2523,58.3141,58.2435,58.2788,63797.0
2016-04-07 09:30:00,65.9,66.25,65.73,66.13,19333.0,58.1552,58.4641,58.0052,58.3582,19333.0
2016-04-07 09:35:00,66.16,66.61,66.16,66.5,27435.0,58.3847,58.7818,58.3847,58.6847,27435.0
2016-04-07 09:40:00,66.52,66.93,66.45,66.5,20447.0,58.7024,59.0642,58.6406,58.6847,20447.0
2016-04-07 09:45:00,66.5,66.55,65.97,65.97,48700.0,58.6847,58.7289,58.217,58.217,48700.0
2016-04-07 09:50:00,65.93,66.02,65.48,65.9,8530.0,58.1817,58.2611,57.7846,58.1552,8530.0
2016-04-07 09:55:00,65.9,66.2,65.79,66.18,6930.0,58.1552,58.42,58.0582,58.4023,6930.0
2016-04-07 10:00:00,66.27,66.31,66.13,66.22,7812.0,58.4818,58.5171,58.3582,58.4376,7812.0
2016-04-07 10:05:00,66.2,66.23,66.12,66.22,8139.0,58.42,58.4465,58.3494,58.4376,8139.0
2016-04-07 10:10:00,66.24,66.38,66.1,66.1,24282.0,58.4553,58.5788,58.3317,58.3317,24282.0
2016-04-07 10:15:00,66.12,66.12,65.88,65.88,5571.0,58.3494,58.3494,58.1376,58.1376,5571.0
2016-04-07 10:20:00,65.78,65.82,65.65,65.76,7195.0,58.0493,58.0846,57.9346,58.0317,7195.0
2016-04-07 10:25:00,65.74,65.74,65.55,65.55,5268.0,58.014,58.014,57.8464,57.8464,5268.0
2016-04-07 10:30:00,65.47,65.57,65.41,65.57,6004.0,57.7758,57.864,57.7228,57.864,6004.0
2016-04-07 10:35:00,65.56,65.56,65.36,65.38,102187.0,57.8552,57.8552,57.6787,57.6964,102187.0
2016-04-07 10:40:00,65.37,65.37,65.1,65.17,7933.0,57.6875,57.6875,57.4493,57.511,7933.0
2016-04-07 10:45:00,65.12,65.16,65.03,65.04,9962.0,57.4669,57.5022,57.3875,57.3963,9962.0
2016-04-07 10:50:00,65.03,65.14,64.97,65.14,16686.0,57.3875,57.4846,57.3345,57.4846,16686.0
2016-04-07 10:55:00,65.13,65.21,65.13,65.15,6150.0,57.4757,57.5463,57.4757,57.4934,6150.0
2016-04-07 11:00:00,65.11,65.13,64.85,64.88,9611.0,57.4581,57.4757,57.2286,57.2551,9611.0
2016-04-07 11:05:00,64.88,64.97,64.83,64.85,6612.0,57.2551,57.3345,57.211,57.2286,6612.0
2016-04-07 11:10:00,64.84,64.89,64.83,64.89,2980.0,57.2198,57.2639,57.211,57.2639,2980.0
2016-04-07 11:15:00,64.88,64.95,64.81,64.95,6729.0,57.2551,57.3169,57.1933,57.3169,6729.0
2016-04-07 11:20:00,64.94,64.99,64.86,64.98,8760.0,57.3081,57.3522,57.2375,57.3434,8760.0
2016-04-07 11:25:00,64.99,65.1,64.99,65.03,61571.0,57.3522,57.4493,57.3522,57.3875,61571.0
2016-04-07 11:30:00,65.06,65.1,65.0,65.02,11603.0,57.414,57.4493,57.361,57.3787,11603.0
2016-04-07 11:35:00,65.05,65.08,64.98,64.98,2800.0,57.4051,57.4316,57.3434,57.3434,2800.0
2016-04-07 11:40:00,65.0,65.0,64.86,64.96,4904.0,57.361,57.361,57.2375,57.3257,4904.0
2016-04-07 11:45:00,64.95,65.05,64.93,65.03,8196.0,57.3169,57.4051,57.2992,57.3875,8196.0
2016-04-07 11:50:00,65.03,65.04,64.9,64.9,4763.0,57.3875,57.3963,57.2728,57.2728,4763.0
2016-04-07 11:55:00,64.9,64.93,64.89,64.92,2507.0,57.2728,57.2992,57.2639,57.2904,2507.0
2016-04-07 12:00:00,64.88,64.91,64.78,64.8,3875.0,57.2551,57.2816,57.1669,57.1845,3875.0
2016-04-07 12:05:00,64.81,64.83,64.75,64.76,4895.0,57.1933,57.211,57.1404,57.1492,4895.0
2016-04-07 12:10:00,64.76,64.78,64.68,64.76,6353.0,57.1492,57.1669,57.0786,57.1492,6353.0
2016-04-07 12:15:00,64.75,64.79,64.71,64.71,5261.0,57.1404,57.1757,57.1051,57.1051,5261.0
2016-04-07 12:20:00,64.69,64.74,64.65,64.65,2351.0,57.0874,57.1316,57.0521,57.0521,2351.0
2016-04-07 12:25:00,64.6,64.63,64.49,64.63,4229.0,57.008,57.0345,56.911,57.0345,4229.0
2016-04-07 12:30:00,64.62,64.67,64.62,64.64,10048.0,57.0257,57.0698,57.0257,57.0433,10048.0
2016-04-07 12:35:00,64.61,64.68,64.59,64.67,3400.0,57.0169,57.0786,56.9992,57.0698,3400.0
2016-04-07 12:40:00,64.66,64.66,64.6,64.6,3564.0,57.061,57.061,57.008,57.008,3564.0
2016-04-07 12:45:00,64.55,64.61,64.52,64.61,3300.0,56.9639,57.0169,56.9374,57.0169,3300.0
2016-04-07 12:50:00,64.63,64.63,64.61,64.62,2367.0,57.0345,57.0345,57.0169,57.0257,2367.0
2016-04-07 12:55:00,64.63,64.78,64.63,64.77,5481.0,57.0345,57.1669,57.0345,57.158,5481.0
2016-04-07 13:00:00,64.76,64.8,64.76,64.76,3388.0,57.1492,57.1845,57.1492,57.1492,3388.0
2016-04-07 13:05:00,64.76,64.86,64.76,64.86,3203.0,57.1492,57.2375,57.1492,57.2375,3203.0
2016-04-07 13:10:00,64.87,65.0,64.86,64.99,5154.0,57.2463,57.361,57.2375,57.3522,5154.0
2016-04-07 13:15:00,65.02,65.02,64.96,65.01,3864.0,57.3787,57.3787,57.3257,57.3698,3864.0
2016-04-07 13:20:00,65.03,65.07,65.02,65.07,3400.0,57.3875,57.4228,57.3787,57.4228,3400.0
2016-04-07 13:25:00,65.05,65.05,64.97,64.98,8333.0,57.4051,57.4051,57.3345,57.3434,8333.0
2016-04-07 13:30:00,64.99,65.01,64.93,64.93,4451.0,57.3522,57.3698,57.2992,57.2992,4451.0
2016-04-07 13:35:00,64.88,64.91,64.87,64.9,4009.0,57.2551,57.2816,57.2463,57.2728,4009.0
2016-04-07 13:40:00,64.91,64.91,64.8,64.8,2000.0,57.2816,57.2816,57.1845,57.1845,2000.0
2016-04-07 13:45:00,64.79,64.81,64.68,64.68,6527.0,57.1757,57.1933,57.0786,57.0786,6527.0
2016-04-07 13:50:00,64.68,64.68,64.54,64.56,4096.0,57.0786,57.0786,56.9551,56.9727,4096.0
2016-04-07 13:55:00,64.57,64.66,64.56,64.66,17424.0,56.9816,57.061,56.9727,57.061,17424.0
2016-04-07 14:00:00,64.65,64.7,64.65,64.7,8408.0,57.0521,57.0963,57.0521,57.0963,8408.0
2016-04-07 14:05:00,64.69,64.69,64.61,64.65,9271.0,57.0874,57.0874,57.0169,57.0521,9271.0
2016-04-07 14:10:00,64.64,64.68,64.61,64.62,11670.0,57.0433,57.0786,57.0169,57.0257,11670.0
2016-04-07 14:15:00,64.61,64.69,64.6,64.67,7892.0,57.0169,57.0874,57.008,57.0698,7892.0
2016-04-07 14:20:00,64.67,64.67,64.61,64.65,4000.0,57.0698,57.0698,57.0169,57.0521,4000.0
2016-04-07 14:25:00,64.64,64.7,64.58,64.7,41159.0,57.0433,57.0963,56.9904,57.0963,41159.0
2016-04-07 14:30:00,64.72,64.73,64.7,64.7,3130.0,57.1139,57.1227,57.0963,57.0963,3130.0
2016-04-07 14:35:00,64.71,64.71,64.58,64.61,30348.0,57.1051,57.1051,56.9904,57.0169,30348.0
2016-04-07 14:40:00,64.59,64.59,64.45,64.45,8400.0,56.9992,56.9992,56.8757,56.8757,8400.0
2016-04-07 14:45:00,64.44,64.44,64.32,64.36,10310.0,56.8668,56.8668,56.7609,56.7962,10310.0
2016-04-07 14:50:00,64.36,64.38,64.34,64.34,2892.0,56.7962,56.8139,56.7786,56.7786,2892.0
2016-04-07 14:55:00,64.34,64.39,64.29,64.29,2256.0,56.7786,56.8227,56.7345,56.7345,2256.0
2016-04-07 15:00:00,64.31,64.32,64.24,64.27,9208.0,56.7521,56.7609,56.6903,56.7168,9208.0
2016-04-07 15:05:00,64.28,64.48,64.27,64.47,8377.0,56.7256,56.9021,56.7168,56.8933,8377.0
2016-04-07 15:10:00,64.47,64.5,64.44,64.5,12205.0,56.8933,56.9198,56.8668,56.9198,12205.0
2016-04-07 15:15:00,64.48,64.48,64.44,64.47,13610.0,56.9021,56.9021,56.8668,56.8933,13610.0
2016-04-07 15:20:00,64.45,64.49,64.45,64.48,10623.0,56.8757,56.911,56.8757,56.9021,10623.0
2016-04-07 15:25:00,64.49,64.53,64.49,64.5,6550.0,56.911,56.9463,56.911,56.9198,6550.0
2016-04-07 15:30:00,64.51,64.58,64.46,64.56,13190.0,56.9286,56.9904,56.8845,56.9727,13190.0
2016-04-07 15:35:00,64.57,64.59,64.43,64.44,10504.0,56.9816,56.9992,56.858,56.8668,10504.0
2016-04-07 15:40:00,64.45,64.51,64.43,64.48,11764.0,56.8757,56.9286,56.858,56.9021,11764.0
2016-04-07 15:45:00,64.49,64.72,64.47,64.68,30885.0,56.911,57.1139,56.8933,57.0786,30885.0
2016-04-07 15:50:00,64.67,64.68,64.5,64.55,69644.0,57.0698,57.0786,56.9198,56.9639,69644.0
2016-04-07 15:55:00,64.57,64.69,64.49,64.69,59431.0,56.9816,57.0874,56.911,57.0874,59431.0
2016-04-08 09:30:00,65.64,65.72,65.39,65.56,17911.0,57.9258,57.9964,57.7052,57.8552,17911.0
2016-04-08 09:35:00,65.55,65.56,65.21,65.3,14901.0,57.8464,57.8552,57.5463,57.6258,14901.0
2016-04-08 09:40:00,65.3,65.36,65.1,65.23,30207.0,57.6258,57.6787,57.4493,57.564,30207.0
2016-04-08 09:45:00,65.21,65.36,65.2,65.29,45865.0,57.5463,57.6787,57.5375,57.6169,45865.0
2016-04-08 09:50:00,65.32,65.35,65.18,65.32,19874.0,57.6434,57.6699,57.5199,57.6434,19874.0
2016-04-08 09:55:00,65.31,65.35,65.23,65.23,40710.0,57.6346,57.6699,57.564,57.564,40710.0
2016-04-08 10:00:00,65.23,65.32,65.11,65.2,25845.0,57.564,57.6434,57.4581,57.5375,25845.0
2016-04-08 10:05:00,65.17,65.28,65.05,65.15,32592.0,57.511,57.6081,57.4051,57.4934,32592.0
2016-04-08 10:10:00,65.15,65.25,65.14,65.25,13710.0,57.4934,57.5816,57.4846,57.5816,13710.0
2016-04-08 10:15:00,65.23,65.25,65.13,65.14,15538.0,57.564,57.5816,57.4757,57.4846,15538.0
2016-04-08 10:20:00,65.17,65.22,65.06,65.14,19865.0,57.511,57.5552,57.414,57.4846,19865.0
2016-04-08 10:25:00,65.15,65.23,65.09,65.23,9545.0,57.4934,57.564,57.4404,57.564,9545.0
2016-04-08 10:30:00,65.22,65.26,65.16,65.26,35041.0,57.5552,57.5905,57.5022,57.5905,35041.0
2016-04-08 10:35:00,65.25,65.27,65.2,65.23,19376.0,57.5816,57.5993,57.5375,57.564,19376.0
2016-04-08 10:40:00,65.23,65.28,65.17,65.18,9188.0,57.564,57.6081,57.511,57.5199,9188.0
2016-04-08 10:45:00,65.17,65.28,65.17,65.23,10670.0,57.511,57.6081,57.511,57.564,10670.0
2016-04-08 10:50:00,65.28,65.3,65.18,65.29,51776.0,57.6081,57.6258,57.5199,57.6169,51776.0
2016-04-08 10:55:00,65.29,65.3,65.11,65.17,7413.0,57.6169,57.6258,57.4581,57.511,7413.0
2016-04-08 11:00:00,65.16,65.3,65.15,65.28,13059.0,57.5022,57.6258,57.4934,57.6081,13059.0
2016-04-08 11:05:00,65.26,65.3,65.16,65.29,24873.0,57.5905,57.6258,57.5022,57.6169,24873.0
2016-04-08 11:10:00,65.29,65.29,65.17,65.19,9457.0,57.6169,57.6169,57.511,57.5287,9457.0
2016-04-08 11:15:00,65.2,65.27,65.2,65.22,3695.0,57.5375,57.5993,57.5375,57.5552,3695.0
2016-04-08 11:20:00,65.26,65.32,65.26,65.26,6636.0,57.5905,57.6434,57.5905,57.5905,6636.0
2016-04-08 11:25:00,65.25,65.37,65.21,65.27,19295.0,57.5816,57.6875,57.5463,57.5993,19295.0
2016-04-08 11:30:00,65.3,65.3,65.03,65.03,5145.0,57.6258,57.6258,57.3875,57.3875,5145.0
2016-04-08 11:35:00,65.04,65.04,64.65,64.74,16983.0,57.3963,57.3963,57.0521,57.1316,16983.0
2016-04-08 11:40:00,64.73,64.91,64.71,64.75,16476.0,57.1227,57.2816,57.1051,57.1404,16476.0
2016-04-08 11:45:00,64.74,64.74,64.46,64.65,52904.0,57.1316,57.1316,56.8845,57.0521,52904.0
2016-04-08 11:50:00,64.66,64.75,64.52,64.71,55423.0,57.061,57.1404,56.9374,57.1051,55423.0
2016-04-08 11:55:00,64.75,64.75,64.62,64.71,41965.0,57.1404,57.1404,57.0257,57.1051,41965.0
2016-04-08 12:00:00,64.7,64.89,64.69,64.82,11189.0,57.0963,57.2639,57.0874,57.2022,11189.0
2016-04-08 12:05:00,64.82,64.89,64.81,64.87,7132.0,57.2022,57.2639,57.1933,57.2463,7132.0
2016-04-08 12:10:00,64.91,64.98,64.9,64.98,7292.0,57.2816,57.3434,57.2728,57.3434,7292.0
2016-04-08 12:15:00,64.99,64.99,64.79,64.85,11285.0,57.3522,57.3522,57.1757,57.2286,11285.0
2016-04-08 12:20:00,64.87,64.95,64.87,64.9,5737.0,57.2463,57.3169,57.2463,57.2728,5737.0
2016-04-08 12:25:00,64.89,64.89,64.83,64.83,6949.0,57.2639,57.2639,57.211,57.211,6949.0
2016-04-08 12:30:00,64.82,64.86,64.77,64.86,6944.0,57.2022,57.2375,57.158,57.2375,6944.0
2016-04-08 12:35:00,64.91,64.99,64.87,64.96,6529.0,57.2816,57.3522,57.2463,57.3257,6529.0
2016-04-08 12:40:00,64.95,65.02,64.94,65.02,3523.0,57.3169,57.3787,57.3081,57.3787,3523.0
2016-04-08 12:45:00,65.0,65.03,64.98,65.03,2500.0,57.361,57.3875,57.3434,57.3875,2500.0
2016-04-08 12:50:00,65.04,65.04,65.0,65.0,4900.0,57.3963,57.3963,57.361,57.361,4900.0
2016-04-08 12:55:00,64.98,64.98,64.91,64.93,2100.0,57.3434,57.3434,57.2816,57.2992,2100.0
2016-04-08 13:00:00,64.95,64.99,64.85,64.85,8263.0,57.3169,57.3522,57.2286,57.2286,8263.0
2016-04-08 13:05:00,64.86,64.91,64.86,64.86,3701.0,57.2375,57.2816,57.2375,57.2375,3701.0
2016-04-08 13:10:00,64.87,64.93,64.84,64.92,4000.0,57.2463,57.2992,57.2198,57.2904,4000.0
2016-04-08 13:15:00,64.93,64.93,64.76,64.77,6131.0,57.2992,57.2992,57.1492,57.158,6131.0
2016-04-08 13:20:00,64.78,64.81,64.75,64.81,4800.0,57.1669,57.1933,57.1404,57.1933,4800.0
2016-04-08 13:25:00,64.78,64.78,64.68,64.76,4498.0,57.1669,57.1669,57.0786,57.1492,4498.0
2016-04-08 13:30:00,64.73,64.93,64.73,64.92,3100.0,57.1227,57.2992,57.1227,57.2904,3100.0
2016-04-08 13:35:00,64.96,64.96,64.85,64.91,7792.0,57.3257,57.3257,57.2286,57.2816,7792.0
2016-04-08 13:40:00,64.92,65.0,64.92,64.98,1367.0,57.2904,57.361,57.2904,57.3434,1367.0
2016-04-08 13:45:00,65.01,65.02,64.91,64.91,8010.0,57.3698,57.3787,57.2816,57.2816,8010.0
2016-04-08 13:50:00,64.9,65.02,64.85,64.99,14417.0,57.2728,57.3787,57.2286,57.3522,14417.0
2016-04-08 13:55:00,64.99,64.99,64.89,64.95,8579.0,57.3522,57.3522,57.2639,57.3169,8579.0
2016-04-08 14:00:00,64.94,64.94,64.91,64.92,2564.0,57.3081,57.3081,57.2816,57.2904,2564.0
2016-04-08 14:05:00,64.94,64.94,64.88,64.91,7456.0,57.3081,57.3081,57.2551,57.2816,7456.0
2016-04-08 14:10:00,64.92,65.01,64.91,64.99,2028.0,57.2904,57.3698,57.2816,57.3522,2028.0
2016-04-08 14:15:00,64.99,65.01,64.95,64.95,6014.0,57.3522,57.3698,57.3169,57.3169,6014.0
2016-04-08 14:20:00,64.98,64.98,64.91,64.91,2883.0,57.3434,57.3434,57.2816,57.2816,2883.0
2016-04-08 14:25:00,64.9,65.0,64.9,64.95,1900.0,57.2728,57.361,57.2728,57.3169,1900.0
2016-04-08 14:30:00,64.93,65.02,64.93,64.99,2042.0,57.2992,57.3787,57.2992,57.3522,2042.0
2016-04-08 14:35:00,64.99,65.03,64.99,64.99,5301.0,57.3522,57.3875,57.3522,57.3522,5301.0
2016-04-08 14:40:00,64.98,65.0,64.92,64.92,4831.0,57.3434,57.361,57.2904,57.2904,4831.0
2016-04-08 14:45:00,64.9,64.92,64.89,64.91,1846.0,57.2728,57.2904,57.2639,57.2816,1846.0
2016-04-08 14:50:00,64.89,65.03,64.89,64.96,20014.0,57.2639,57.3875,57.2639,57.3257,20014.0
2016-04-08 14:55:00,64.98,65.04,64.97,65.0,9716.0,57.3434,57.3963,57.3345,57.361,9716.0
2016-04-08 15:00:00,64.99,65.0,64.94,64.95,1600.0,57.3522,57.361,57.3081,57.3169,1600.0
2016-04-08 15:05:00,64.96,64.97,64.85,64.85,7999.0,57.3257,57.3345,57.2286,57.2286,7999.0
2016-04-08 15:10:00,64.84,64.88,64.78,64.87,6291.0,57.2198,57.2551,57.1669,57.2463,6291.0
2016-04-08 15:15:00,64.88,64.91,64.83,64.87,9163.0,57.2551,57.2816,57.211,57.2463,9163.0
2016-04-08 15:20:00,64.87,64.92,64.81,64.91,13360.0,57.2463,57.2904,57.1933,57.2816,13360.0
2016-04-08 15:25:00,64.92,64.92,64.84,64.84,10530.0,57.2904,57.2904,57.2198,57.2198,10530.0
2016-04-08 15:30:00,64.86,64.9,64.77,64.83,15597.0,57.2375,57.2728,57.158,57.211,15597.0
2016-04-08 15:35:00,64.8,64.9,64.8,64.89,11879.0,57.1845,57.2728,57.1845,57.2639,11879.0
2016-04-08 15:40:00,64.9,64.91,64.86,64.91,17250.0,57.2728,57.2816,57.2375,57.2816,17250.0
2016-04-08 15:45:00,64.91,65.04,64.9,65.01,30399.0,57.2816,57.3963,57.2728,57.3698,30399.0
2016-04-08 15:50:00,65.01,65.06,65.01,65.02,31374.0,57.3698,57.414,57.3698,57.3787,31374.0
2016-04-08 15:55:00,65.03,65.09,64.84,64.85,189505.0,57.3875,57.4404,57.2198,57.2286,189505.0
2016-04-11 09:30:00,65.13,65.45,65.04,65.04,7198.0,57.4757,57.7581,57.3963,57.3963,7198.0
2016-04-11 09:35:00,65.13,65.36,65.12,65.31,3704.0,57.4757,57.6787,57.4669,57.6346,3704.0
2016-04-11 09:40:00,65.29,65.45,65.24,65.24,2401.0,57.6169,57.7581,57.5728,57.5728,2401.0
2016-04-11 09:45:00,65.24,65.34,65.19,65.19,2323.0,57.5728,57.6611,57.5287,57.5287,2323.0
2016-04-11 09:50:00,65.31,65.55,65.31,65.45,4950.0,57.6346,57.8464,57.6346,57.7581,4950.0
2016-04-11 09:55:00,65.49,65.49,65.33,65.39,2268.0,57.7934,57.7934,57.6522,57.7052,2268.0
2016-04-11 10:00:00,65.36,65.46,65.36,65.39,7221.0,57.6787,57.767,57.6787,57.7052,7221.0
2016-04-11 10:05:00,65.42,65.55,65.42,65.47,5337.0,57.7317,57.8464,57.7317,57.7758,5337.0
2016-04-11 10:10:00,65.45,65.51,65.41,65.49,16850.0,57.7581,57.8111,57.7228,57.7934,16850.0
2016-04-11 10:15:00,65.52,65.54,65.35,65.45,12161.0,57.8199,57.8376,57.6699,57.7581,12161.0
2016-04-11 10:20:00,65.43,65.54,65.39,65.5,18653.0,57.7405,57.8376,57.7052,57.8023,18653.0
2016-04-11 10:25:00,65.53,65.53,65.4,65.45,32606.0,57.8287,57.8287,57.714,57.7581,32606.0
2016-04-11 10:30:00,65.44,65.5,65.44,65.44,4572.0,57.7493,57.8023,57.7493,57.7493,4572.0
2016-04-11 10:35:00,65.45,65.45,65.33,65.41,1600.0,57.7581,57.7581,57.6522,57.7228,1600.0
2016-04-11 10:40:00,65.44,65.44,65.29,65.35,12183.0,57.7493,57.7493,57.6169,57.6699,12183.0
2016-04-11 10:45:00,65.31,65.34,65.22,65.31,16723.0,57.6346,57.6611,57.5552,57.6346,16723.0
2016-04-11 10:50:00,65.31,65.39,65.3,65.31,4750.0,57.6346,57.7052,57.6258,57.6346,4750.0
2016-04-11 10:55:00,65.35,65.39,65.24,65.28,4129.0,57.6699,57.7052,57.5728,57.6081,4129.0
2016-04-11 11:00:00,65.22,65.29,65.19,65.28,25915.0,57.5552,57.6169,57.5287,57.6081,25915.0
2016-04-11 11:05:00,65.27,65.32,65.26,65.31,18580.0,57.5993,57.6434,57.5905,57.6346,18580.0
2016-04-11 11:10:00,65.29,65.46,65.29,65.39,14005.0,57.6169,57.767,57.6169,57.7052,14005.0
2016-04-11 11:15:00,65.32,65.4,65.31,65.4,2100.0,57.6434,57.714,57.6346,57.714,2100.0
2016-04-11 11:20:00,65.35,65.53,65.35,65.5,15474.0,57.6699,57.8287,57.6699,57.8023,15474.0
2016-04-11 11:25:00,65.53,65.59,65.45,65.59,7900.0,57.8287,57.8817,57.7581,57.8817,7900.0
2016-04-11 11:30:00,65.58,65.58,65.35,65.37,3276.0,57.8729,57.8729,57.6699,57.6875,3276.0
2016-04-11 11:35:00,65.36,65.45,65.31,65.36,3500.0,57.6787,57.7581,57.6346,57.6787,3500.0
2016-04-11 11:40:00,65.36,65.36,65.28,65.28,2830.0,57.6787,57.6787,57.6081,57.6081,2830.0
2016-04-11 11:45:00,65.32,65.39,65.27,65.39,1900.0,57.6434,57.7052,57.5993,57.7052,1900.0
2016-04-11 11:50:00,65.41,65.42,65.32,65.34,2800.0,57.7228,57.7317,57.6434,57.6611,2800.0
2016-04-11 11:55:00,65.39,65.48,65.39,65.48,1815.0,57.7052,57.7846,57.7052,57.7846,1815.0
2016-04-11 12:00:00,65.47,65.65,65.47,65.65,3100.0,57.7758,57.9346,57.7758,57.9346,3100.0
2016-04-11 12:05:00,65.61,65.63,65.5,65.5,10342.0,57.8993,57.917,57.8023,57.8023,10342.0
2016-04-11 12:10:00,65.51,65.58,65.5,65.56,3400.0,57.8111,57.8729,57.8023,57.8552,3400.0
2016-04-11 12:15:00,65.56,65.56,65.45,65.52,45649.0,57.8552,57.8552,57.7581,57.8199,45649.0
2016-04-11 12:20:00,65.52,65.61,65.42,65.61,3500.0,57.8199,57.8993,57.7317,57.8993,3500.0
2016-04-11 12:25:00,65.6,65.62,65.58,65.6,4600.0,57.8905,57.9082,57.8729,57.8905,4600.0
2016-04-11 12:30:00,65.6,65.63,65.55,65.58,7400.0,57.8905,57.917,57.8464,57.8729,7400.0
2016-04-11 12:35:00,65.58,65.68,65.58,65.66,3300.0,57.8729,57.9611,57.8729,57.9435,3300.0
2016-04-11 12:40:00,65.67,65.77,65.65,65.75,11551.0,57.9523,58.0405,57.9346,58.0229,11551.0
2016-04-11 12:45:00,65.73,65.78,65.7,65.75,10974.0,58.0052,58.0493,57.9788,58.0229,10974.0
2016-04-11 12:50:00,65.75,65.76,65.72,65.72,4344.0,58.0229,58.0317,57.9964,57.9964,4344.0
2016-04-11 12:55:00,65.71,65.75,65.69,65.75,11968.0,57.9876,58.0229,57.9699,58.0229,11968.0
2016-04-11 13:00:00,65.76,65.76,65.73,65.76,6730.0,58.0317,58.0317,58.0052,58.0317,6730.0
2016-04-11 13:05:00,65.73,65.79,65.72,65.77,8474.0,58.0052,58.0582,57.9964,58.0405,8474.0
2016-04-11 13:10:00,65.77,65.89,65.76,65.85,8850.0,58.0405,58.1464,58.0317,58.1111,8850.0
2016-04-11 13:15:00,65.85,65.94,65.8,65.8,15190.0,58.1111,58.1905,58.067,58.067,15190.0
2016-04-11 13:20:00,65.83,65.88,65.75,65.78,9819.0,58.0935,58.1376,58.0229,58.0493,9819.0
2016-04-11 13:25:00,65.78,65.78,65.7,65.73,1261.0,58.0493,58.0493,57.9788,58.0052,1261.0
2016-04-11 13:30:00,65.72,65.75,65.67,65.71,8669.0,57.9964,58.0229,57.9523,57.9876,8669.0
2016-04-11 13:35:00,65.69,65.72,65.58,65.59,4300.0,57.9699,57.9964,57.8729,57.8817,4300.0
2016-04-11 13:40:00,65.6,65.6,65.53,65.55,6308.0,57.8905,57.8905,57.8287,57.8464,6308.0
2016-04-11 13:45:00,65.54,65.56,65.49,65.56,5219.0,57.8376,57.8552,57.7934,57.8552,5219.0
2016-04-11 13:50:00,65.56,65.56,65.48,65.48,3934.0,57.8552,57.8552,57.7846,57.7846,3934.0
2016-04-11 13:55:00,65.5,65.52,65.48,65.5,5319.0,57.8023,57.8199,57.7846,57.8023,5319.0
2016-04-11 14:00:00,65.5,65.52,65.46,65.46,32249.0,57.8023,57.8199,57.767,57.767,32249.0
2016-04-11 14:05:00,65.46,65.48,65.41,65.42,14223.0,57.767,57.7846,57.7228,57.7317,14223.0
2016-04-11 14:10:00,65.42,65.47,65.41,65.43,11218.0,57.7317,57.7758,57.7228,57.7405,11218.0
2016-04-11 14:15:00,65.41,65.59,65.41,65.59,7550.0,57.7228,57.8817,57.7228,57.8817,7550.0
2016-04-11 14:20:00,65.59,65.63,65.57,65.58,4801.0,57.8817,57.917,57.864,57.8729,4801.0
2016-04-11 14:25:00,65.55,65.64,65.53,65.58,9184.0,57.8464,57.9258,57.8287,57.8729,9184.0
2016-04-11 14:30:00,65.57,65.6,65.51,65.52,6455.0,57.864,57.8905,57.8111,57.8199,6455.0
2016-04-11 14:35:00,65.52,65.66,65.52,65.64,12059.0,57.8199,57.9435,57.8199,57.9258,12059.0
2016-04-11 14:40:00,65.65,65.65,65.57,65.6,7997.0,57.9346,57.9346,57.864,57.8905,7997.0
2016-04-11 14:45:00,65.57,65.66,65.57,65.6,5400.0,57.864,57.9435,57.864,57.8905,5400.0
2016-04-11 14:50:00,65.6,65.66,65.54,65.64,3727.0,57.8905,57.9435,57.8376,57.9258,3727.0
2016-04-11 14:55:00,65.62,65.64,65.61,65.63,5285.0,57.9082,57.9258,57.8993,57.917,5285.0
2016-04-11 15:00:00,65.62,65.63,65.52,65.55,18887.0,57.9082,57.917,57.8199,57.8464,18887.0
2016-04-11 15:05:00,65.54,65.54,65.46,65.5,12324.0,57.8376,57.8376,57.767,57.8023,12324.0
2016-04-11 15:10:00,65.5,65.5,65.42,65.42,8330.0,57.8023,57.8023,57.7317,57.7317,8330.0
2016-04-11 15:15:00,65.42,65.46,65.42,65.44,11393.0,57.7317,57.767,57.7317,57.7493,11393.0
2016-04-11 15:20:00,65.45,65.48,65.42,65.43,10945.0,57.7581,57.7846,57.7317,57.7405,10945.0
2016-04-11 15:25:00,65.43,65.47,65.38,65.4,53373.0,57.7405,57.7758,57.6964,57.714,53373.0
2016-04-11 15:30:00,65.41,65.44,65.39,65.4,12040.0,57.7228,57.7493,57.7052,57.714,12040.0
2016-04-11 15:35:00,65.4,65.4,65.37,65.37,18501.0,57.714,57.714,57.6875,57.6875,18501.0
2016-04-11 15:40:00,65.38,65.39,65.36,65.36,35544.0,57.6964,57.7052,57.6787,57.6787,35544.0
2016-04-11 15:45:00,65.37,65.47,65.37,65.42,20281.0,57.6875,57.7758,57.6875,57.7317,20281.0
2016-04-11 15:50:00,65.42,65.46,65.39,65.4,28589.0,57.7317,57.767,57.7052,57.714,28589.0
2016-04-11 15:55:00,65.4,65.41,65.22,65.27,97719.0,57.714,57.7228,57.5552,57.5993,97719.0
2016-04-12 09:30:00,65.58,65.6,65.46,65.6,2230.0,57.8729,57.8905,57.767,57.8905,2230.0
2016-04-12 09:35:00,65.6,65.66,65.44,65.64,6200.0,57.8905,57.9435,57.7493,57.9258,6200.0
2016-04-12 09:40:00,65.46,65.71,65.46,65.71,4942.0,57.767,57.9876,57.767,57.9876,4942.0
2016-04-12 09:45:00,65.75,65.85,65.6,65.6,2700.0,58.0229,58.1111,57.8905,57.8905,2700.0
2016-04-12 09:50:00,65.63,65.82,65.63,65.74,2199.0,57.917,58.0846,57.917,58.014,2199.0
2016-04-12 09:55:00,65.72,65.73,65.56,65.56,500.0,57.9964,58.0052,57.8552,57.8552,500.0
2016-04-12 10:00:00,65.63,65.66,65.61,65.66,600.0,57.917,57.9435,57.8993,57.9435,600.0
2016-04-12 10:05:00,65.63,65.7,65.57,65.58,2534.0,57.917,57.9788,57.864,57.8729,2534.0
2016-04-12 10:10:00,65.41,65.55,65.41,65.51,2400.0,57.7228,57.8464,57.7228,57.8111,2400.0
2016-04-12 10:15:00,65.45,65.45,65.36,65.4,1680.0,57.7581,57.7581,57.6787,57.714,1680.0
2016-04-12 10:20:00,65.5,65.5,65.36,65.47,4500.0,57.8023,57.8023,57.6787,57.7758,4500.0
2016-04-12 10:25:00,65.49,65.56,65.27,65.4,11947.0,57.7934,57.8552,57.5993,57.714,11947.0
2016-04-12 10:30:00,65.4,65.55,65.39,65.41,6977.0,57.714,57.8464,57.7052,57.7228,6977.0
2016-04-12 10:35:00,65.43,65.49,65.27,65.3,7143.0,57.7405,57.7934,57.5993,57.6258,7143.0
2016-04-12 10:40:00,65.35,65.44,65.26,65.29,99644.0,57.6699,57.7493,57.5905,57.6169,99644.0
2016-04-12 10:45:00,65.3,65.36,65.27,65.28,29028.0,57.6258,57.6787,57.5993,57.6081,29028.0
2016-04-12 10:50:00,65.3,65.54,65.26,65.51,13028.0,57.6258,57.8376,57.5905,57.8111,13028.0
2016-04-12 10:55:00,65.53,65.58,65.49,65.53,12327.0,57.8287,57.8729,57.7934,57.8287,12327.0
2016-04-12 11:00:00,65.52,65.57,65.47,65.55,11375.0,57.8199,57.864,57.7758,57.8464,11375.0
2016-04-12 11:05:00,65.54,65.59,65.5,65.55,7470.0,57.8376,57.8817,57.8023,57.8464,7470.0
2016-04-12 11:10:00,65.52,65.71,65.52,65.62,6400.0,57.8199,57.9876,57.8199,57.9082,6400.0
2016-04-12 11:15:00,65.62,65.68,65.58,65.61,6100.0,57.9082,57.9611,57.8729,57.8993,6100.0
2016-04-12 11:20:00,65.68,65.73,65.62,65.71,9029.0,57.9611,58.0052,57.9082,57.9876,9029.0
2016-04-12 11:25:00,65.71,65.72,65.61,65.7,4900.0,57.9876,57.9964,57.8993,57.9788,4900.0
2016-04-12 11:30:00,65.67,65.67,65.53,65.53,4300.0,57.9523,57.9523,57.8287,57.8287,4300.0
2016-04-12 11:35:00,65.55,65.61,65.49,65.52,11264.0,57.8464,57.8993,57.7934,57.8199,11264.0
2016-04-12 11:40:00,65.51,65.51,65.44,65.46,4532.0,57.8111,57.8111,57.7493,57.767,4532.0
2016-04-12 11:45:00,65.48,65.56,65.48,65.51,5390.0,57.7846,57.8552,57.7846,57.8111,5390.0
2016-04-12 11:50:00,65.52,65.56,65.49,65.5,2200.0,57.8199,57.8552,57.7934,57.8023,2200.0
2016-04-12 11:55:00,65.53,65.53,65.43,65.45,4974.0,57.8287,57.8287,57.7405,57.7581,4974.0
2016-04-12 12:00:00,65.5,65.51,65.41,65.41,3391.0,57.8023,57.8111,57.7228,57.7228,3391.0
2016-04-12 12:05:00,65.42,65.42,65.36,65.37,6100.0,57.7317,57.7317,57.6787,57.6875,6100.0
2016-04-12 12:10:00,65.39,65.4,65.36,65.37,3400.0,57.7052,57.714,57.6787,57.6875,3400.0
2016-04-12 12:15:00,65.37,65.46,65.36,65.45,73110.0,57.6875,57.767,57.6787,57.7581,73110.0
2016-04-12 12:20:00,65.51,65.54,65.51,65.54,700.0,57.8111,57.8376,57.8111,57.8376,700.0
2016-04-12 12:25:00,65.56,65.62,65.52,65.6,38440.0,57.8552,57.9082,57.8199,57.8905,38440.0
2016-04-12 12:30:00,65.63,65.63,65.55,65.55,4782.0,57.917,57.917,57.8464,57.8464,4782.0
2016-04-12 12:35:00,65.57,65.61,65.55,65.57,3200.0,57.864,57.8993,57.8464,57.864,3200.0
2016-04-12 12:40:00,65.56,65.61,65.55,65.55,4600.0,57.8552,57.8993,57.8464,57.8464,4600.0
2016-04-12 12:45:00,65.57,65.57,65.48,65.5,4647.0,57.864,57.864,57.7846,57.8023,4647.0
2016-04-12 12:50:00,65.47,65.51,65.47,65.48,7520.0,57.7758,57.8111,57.7758,57.7846,7520.0
2016-04-12 12:55:00,65.5,65.53,65.49,65.5,4737.0,57.8023,57.8287,57.7934,57.8023,4737.0
2016-04-12 13:00:00,65.5,65.52,65.43,65.47,4482.0,57.8023,57.8199,57.7405,57.7758,4482.0
2016-04-12 13:05:00,65.5,65.51,65.47,65.49,4123.0,57.8023,57.8111,57.7758,57.7934,4123.0
2016-04-12 13:10:00,65.5,65.5,65.34,65.36,4646.0,57.8023,57.8023,57.6611,57.6787,4646.0
2016-04-12 13:15:00,65.36,65.42,65.34,65.4,3000.0,57.6787,57.7317,57.6611,57.714,3000.0
2016-04-12 13:20:00,65.4,65.49,65.4,65.48,1600.0,57.714,57.7934,57.714,57.7846,1600.0
2016-04-12 13:25:00,65.5,65.54,65.49,65.49,5098.0,57.8023,57.8376,57.7934,57.7934,5098.0
2016-04-12 13:30:00,65.47,65.53,65.45,65.45,11093.0,57.7758,57.8287,57.7581,57.7581,11093.0
2016-04-12 13:35:00,65.43,65.44,65.4,65.41,4227.0,57.7405,57.7493,57.714,57.7228,4227.0
2016-04-12 13:40:00,65.42,65.45,65.36,65.43,2740.0,57.7317,57.7581,57.6787,57.7405,2740.0
2016-04-12 13:45:00,65.47,65.47,65.43,65.47,1318.0,57.7758,57.7758,57.7405,57.7758,1318.0
2016-04-12 13:50:00,65.47,65.47,65.4,65.43,3000.0,57.7758,57.7758,57.714,57.7405,3000.0
2016-04-12 13:55:00,65.43,65.48,65.42,65.45,2200.0,57.7405,57.7846,57.7317,57.7581,2200.0
2016-04-12 14:00:00,65.47,65.51,65.46,65.5,9840.0,57.7758,57.8111,57.767,57.8023,9840.0
2016-04-12 14:05:00,65.5,65.51,65.46,65.51,3800.0,57.8023,57.8111,57.767,57.8111,3800.0
2016-04-12 14:10:00,65.51,65.53,65.48,65.49,5300.0,57.8111,57.8287,57.7846,57.7934,5300.0
2016-04-12 14:15:00,65.5,65.52,65.42,65.42,9622.0,57.8023,57.8199,57.7317,57.7317,9622.0
2016-04-12 14:20:00,65.41,65.44,65.35,65.39,37683.0,57.7228,57.7493,57.6699,57.7052,37683.0
2016-04-12 14:25:00,65.4,65.45,65.4,65.44,4002.0,57.714,57.7581,57.714,57.7493,4002.0
2016-04-12 14:30:00,65.43,65.49,65.42,65.49,4334.0,57.7405,57.7934,57.7317,57.7934,4334.0
2016-04-12 14:35:00,65.5,65.51,65.47,65.49,5611.0,57.8023,57.8111,57.7758,57.7934,5611.0
2016-04-12 14:40:00,65.51,65.52,65.44,65.45,10640.0,57.8111,57.8199,57.7493,57.7581,10640.0
2016-04-12 14:45:00,65.45,65.49,65.42,65.48,5435.0,57.7581,57.7934,57.7317,57.7846,5435.0
2016-04-12 14:50:00,65.48,65.52,65.47,65.47,5614.0,57.7846,57.8199,57.7758,57.7758,5614.0
2016-04-12 14:55:00,65.44,65.44,65.33,65.38,14658.0,57.7493,57.7493,57.6522,57.6964,14658.0
2016-04-12 15:00:00,65.38,65.43,65.37,65.42,38089.0,57.6964,57.7405,57.6875,57.7317,38089.0
2016-04-12 15:05:00,65.46,65.51,65.46,65.5,13368.0,57.767,57.8111,57.767,57.8023,13368.0
2016-04-12 15:10:00,65.51,65.52,65.45,65.46,10659.0,57.8111,57.8199,57.7581,57.767,10659.0
2016-04-12 15:15:00,65.47,65.48,65.42,65.46,7599.0,57.7758,57.7846,57.7317,57.767,7599.0
2016-04-12 15:20:00,65.47,65.47,65.38,65.41,10475.0,57.7758,57.7758,57.6964,57.7228,10475.0
2016-04-12 15:25:00,65.4,65.41,65.33,65.38,14070.0,57.714,57.7228,57.6522,57.6964,14070.0
2016-04-12 15:30:00,65.4,65.41,65.38,65.41,23335.0,57.714,57.7228,57.6964,57.7228,23335.0
2016-04-12 15:35:00,65.4,65.41,65.29,65.3,19127.0,57.714,57.7228,57.6169,57.6258,19127.0
2016-04-12 15:40:00,65.3,65.39,65.28,65.34,21705.0,57.6258,57.7052,57.6081,57.6611,21705.0
2016-04-12 15:45:00,65.36,65.44,65.36,65.4,24635.0,57.6787,57.7493,57.6787,57.714,24635.0
2016-04-12 15:50:00,65.4,65.45,65.37,65.4,31601.0,57.714,57.7581,57.6875,57.714,31601.0
2016-04-12 15:55:00,65.38,65.43,65.29,65.3,88522.0,57.6964,57.7405,57.6169,57.6258,88522.0
2016-04-13 09:30:00,65.8,66.32,65.74,65.74,17717.0,58.067,58.5259,58.014,58.014,17717.0
2016-04-13 09:35:00,65.78,66.09,65.63,65.99,39784.0,58.0493,58.3229,57.917,58.2347,39784.0
2016-04-13 09:40:00,65.96,66.07,65.75,65.84,25300.0,58.2082,58.3053,58.0229,58.1023,25300.0
2016-04-13 09:45:00,65.77,65.84,65.61,65.61,48581.0,58.0405,58.1023,57.8993,57.8993,48581.0
2016-04-13 09:50:00,65.57,65.6,65.31,65.5,12286.0,57.864,57.8905,57.6346,57.8023,12286.0
2016-04-13 09:55:00,65.51,65.57,65.42,65.56,14251.0,57.8111,57.864,57.7317,57.8552,14251.0
2016-04-13 10:00:00,65.59,65.73,65.56,65.62,30103.0,57.8817,58.0052,57.8552,57.9082,30103.0
2016-04-13 10:05:00,65.63,65.75,65.61,65.63,10841.0,57.917,58.0229,57.8993,57.917,10841.0
2016-04-13 10:10:00,65.67,65.79,65.54,65.65,76969.0,57.9523,58.0582,57.8376,57.9346,76969.0
2016-04-13 10:15:00,65.61,65.61,65.52,65.57,5155.0,57.8993,57.8993,57.8199,57.864,5155.0
2016-04-13 10:20:00,65.58,65.63,65.53,65.61,4436.0,57.8729,57.917,57.8287,57.8993,4436.0
2016-04-13 10:25:00,65.61,65.66,65.51,65.62,9371.0,57.8993,57.9435,57.8111,57.9082,9371.0
2016-04-13 10:30:00,65.54,65.57,65.41,65.44,8081.0,57.8376,57.864,57.7228,57.7493,8081.0
2016-04-13 10:35:00,65.41,65.47,65.35,65.35,13137.0,57.7228,57.7758,57.6699,57.6699,13137.0
2016-04-13 10:40:00,65.38,65.55,65.36,65.48,31400.0,57.6964,57.8464,57.6787,57.7846,31400.0
2016-04-13 10:45:00,65.48,65.54,65.4,65.44,7972.0,57.7846,57.8376,57.714,57.7493,7972.0
2016-04-13 10:50:00,65.44,65.45,65.36,65.39,8400.0,57.7493,57.7581,57.6787,57.7052,8400.0
2016-04-13 10:55:00,65.4,65.42,65.19,65.19,61497.0,57.714,57.7317,57.5287,57.5287,61497.0
2016-04-13 11:00:00,65.17,65.24,65.16,65.23,8800.0,57.511,57.5728,57.5022,57.564,8800.0
2016-04-13 11:05:00,65.23,65.36,65.23,65.33,18867.0,57.564,57.6787,57.564,57.6522,18867.0
2016-04-13 11:10:00,65.33,65.33,65.25,65.3,25158.0,57.6522,57.6522,57.5816,57.6258,25158.0
2016-04-13 11:15:00,65.28,65.33,65.23,65.32,16859.0,57.6081,57.6522,57.564,57.6434,16859.0
2016-04-13 11:20:00,65.32,65.37,65.15,65.16,26993.0,57.6434,57.6875,57.4934,57.5022,26993.0
2016-04-13 11:25:00,65.14,65.23,65.04,65.05,30841.0,57.4846,57.564,57.3963,57.4051,30841.0
2016-04-13 11:30:00,65.07,65.22,65.07,65.2,24065.0,57.4228,57.5552,57.4228,57.5375,24065.0
2016-04-13 11:35:00,65.18,65.27,65.15,65.26,17404.0,57.5199,57.5993,57.4934,57.5905,17404.0
2016-04-13 11:40:00,65.25,65.28,65.06,65.19,23000.0,57.5816,57.6081,57.414,57.5287,23000.0
2016-04-13 11:45:00,65.17,65.2,65.08,65.11,13188.0,57.511,57.5375,57.4316,57.4581,13188.0
2016-04-13 11:50:00,65.11,65.13,65.06,65.09,12000.0,57.4581,57.4757,57.414,57.4404,12000.0
2016-04-13 11:55:00,65.09,65.11,64.98,65.01,15369.0,57.4404,57.4581,57.3434,57.3698,15369.0
2016-04-13 12:00:00,65.03,65.04,64.8,64.8,19722.0,57.3875,57.3963,57.1845,57.1845,19722.0
2016-04-13 12:05:00,64.83,64.98,64.81,64.98,9122.0,57.211,57.3434,57.1933,57.3434,9122.0
2016-04-13 12:10:00,64.96,65.02,64.94,64.99,15040.0,57.3257,57.3787,57.3081,57.3522,15040.0
2016-04-13 12:15:00,64.98,64.98,64.87,64.9,8341.0,57.3434,57.3434,57.2463,57.2728,8341.0
2016-04-13 12:20:00,64.9,64.94,64.81,64.84,11906.0,57.2728,57.3081,57.1933,57.2198,11906.0
2016-04-13 12:25:00,64.87,64.96,64.87,64.92,9837.0,57.2463,57.3257,57.2463,57.2904,9837.0
2016-04-13 12:30:00,64.91,64.91,64.84,64.88,14844.0,57.2816,57.2816,57.2198,57.2551,14844.0
2016-04-13 12:35:00,64.86,64.92,64.78,64.86,19096.0,57.2375,57.2904,57.1669,57.2375,19096.0
2016-04-13 12:40:00,64.85,64.85,64.75,64.76,13534.0,57.2286,57.2286,57.1404,57.1492,13534.0
2016-04-13 12:45:00,64.75,64.77,64.66,64.7,14462.0,57.1404,57.158,57.061,57.0963,14462.0
2016-04-13 12:50:00,64.67,64.73,64.61,64.62,10724.0,57.0698,57.1227,57.0169,57.0257,10724.0
2016-04-13 12:55:00,64.62,64.64,64.53,64.61,18025.0,57.0257,57.0433,56.9463,57.0169,18025.0
2016-04-13 13:00:00,64.62,64.67,64.61,64.63,22088.0,57.0257,57.0698,57.0169,57.0345,22088.0
2016-04-13 13:05:00,64.64,64.66,64.43,64.56,82460.0,57.0433,57.061,56.858,56.9727,82460.0
2016-04-13 13:10:00,64.54,64.73,64.52,64.73,8173.0,56.9551,57.1227,56.9374,57.1227,8173.0
2016-04-13 13:15:00,64.77,64.93,64.76,64.81,20345.0,57.158,57.2992,57.1492,57.1933,20345.0
2016-04-13 13:20:00,64.8,64.83,64.68,64.69,17770.0,57.1845,57.211,57.0786,57.0874,17770.0
2016-04-13 13:25:00,64.69,64.7,64.53,64.66,54527.0,57.0874,57.0963,56.9463,57.061,54527.0
2016-04-13 13:30:00,64.66,64.78,64.63,64.73,22585.0,57.061,57.1669,57.0345,57.1227,22585.0
2016-04-13 13:35:00,64.76,65.13,64.76,65.13,16250.0,57.1492,57.4757,57.1492,57.4757,16250.0
2016-04-13 13:40:00,65.12,65.12,65.03,65.06,17383.0,57.4669,57.4669,57.3875,57.414,17383.0
2016-04-13 13:45:00,65.06,65.12,65.03,65.03,11098.0,57.414,57.4669,57.3875,57.3875,11098.0
2016-04-13 13:50:00,65.04,65.07,65.01,65.03,6997.0,57.3963,57.4228,57.3698,57.3875,6997.0
2016-04-13 13:55:00,65.04,65.08,65.0,65.03,19634.0,57.3963,57.4316,57.361,57.3875,19634.0
2016-04-13 14:00:00,65.03,65.07,65.02,65.04,10900.0,57.3875,57.4228,57.3787,57.3963,10900.0
2016-04-13 14:05:00,65.04,65.13,65.03,65.08,12550.0,57.3963,57.4757,57.3875,57.4316,12550.0
2016-04-13 14:10:00,65.05,65.09,64.98,64.99,13102.0,57.4051,57.4404,57.3434,57.3522,13102.0
2016-04-13 14:15:00,65.0,65.08,64.99,65.06,11176.0,57.361,57.4316,57.3522,57.414,11176.0
2016-04-13 14:20:00,65.09,65.11,65.04,65.11,18069.0,57.4404,57.4581,57.3963,57.4581,18069.0
2016-04-13 14:25:00,65.12,65.14,65.08,65.08,9720.0,57.4669,57.4846,57.4316,57.4316,9720.0
2016-04-13 14:30:00,65.08,65.12,65.08,65.09,14601.0,57.4316,57.4669,57.4316,57.4404,14601.0
2016-04-13 14:35:00,65.1,65.15,65.09,65.13,9000.0,57.4493,57.4934,57.4404,57.4757,9000.0
2016-04-13 14:40:00,65.12,65.13,65.09,65.1,9705.0,57.4669,57.4757,57.4404,57.4493,9705.0
2016-04-13 14:45:00,65.11,65.17,65.11,65.15,11213.0,57.4581,57.511,57.4581,57.4934,11213.0
2016-04-13 14:50:00,65.15,65.16,65.09,65.12,9400.0,57.4934,57.5022,57.4404,57.4669,9400.0
2016-04-13 14:55:00,65.14,65.17,65.14,65.14,10790.0,57.4846,57.511,57.4846,57.4846,10790.0
2016-04-13 15:00:00,65.13,65.22,65.12,65.16,22394.0,57.4757,57.5552,57.4669,57.5022,22394.0
2016-04-13 15:05:00,65.16,65.17,65.13,65.17,19955.0,57.5022,57.511,57.4757,57.511,19955.0
2016-04-13 15:10:00,65.17,65.19,65.14,65.15,20758.0,57.511,57.5287,57.4846,57.4934,20758.0
2016-04-13 15:15:00,65.15,65.18,65.14,65.17,19029.0,57.4934,57.5199,57.4846,57.511,19029.0
2016-04-13 15:20:00,65.17,65.19,64.96,65.0,38291.0,57.511,57.5287,57.3257,57.361,38291.0
2016-04-13 15:25:00,65.0,65.01,64.89,64.89,24702.0,57.361,57.3698,57.2639,57.2639,24702.0
2016-04-13 15:30:00,64.9,65.06,64.89,64.98,36448.0,57.2728,57.414,57.2639,57.3434,36448.0
2016-04-13 15:35:00,64.95,65.09,64.89,65.09,84875.0,57.3169,57.4404,57.2639,57.4404,84875.0
2016-04-13 15:40:00,65.09,65.13,64.99,65.08,37003.0,57.4404,57.4757,57.3522,57.4316,37003.0
2016-04-13 15:45:00,65.1,65.18,65.07,65.07,55593.0,57.4493,57.5199,57.4228,57.4228,55593.0
2016-04-13 15:50:00,65.07,65.16,65.07,65.14,46543.0,57.4228,57.5022,57.4228,57.4846,46543.0
2016-04-13 15:55:00,65.15,65.16,64.97,65.02,224890.0,57.4934,57.5022,57.3345,57.3787,224890.0
2016-04-14 09:30:00,65.24,65.45,64.98,65.18,18574.0,57.5728,57.7581,57.3434,57.5199,18574.0
2016-04-14 09:35:00,65.11,65.33,64.89,65.32,20142.0,57.4581,57.6522,57.2639,57.6434,20142.0
2016-04-14 09:40:00,65.35,65.63,65.34,65.6,9200.0,57.6699,57.917,57.6611,57.8905,9200.0
2016-04-14 09:45:00,65.63,65.67,65.56,65.59,11432.0,57.917,57.9523,57.8552,57.8817,11432.0
2016-04-14 09:50:00,65.6,65.6,65.26,65.26,17974.0,57.8905,57.8905,57.5905,57.5905,17974.0
2016-04-14 09:55:00,65.32,65.44,65.29,65.3,15545.0,57.6434,57.7493,57.6169,57.6258,15545.0
2016-04-14 10:00:00,65.35,65.37,65.22,65.24,28653.0,57.6699,57.6875,57.5552,57.5728,28653.0
2016-04-14 10:05:00,65.3,65.32,65.09,65.26,24459.0,57.6258,57.6434,57.4404,57.5905,24459.0
2016-04-14 10:10:00,65.25,65.29,65.15,65.23,12319.0,57.5816,57.6169,57.4934,57.564,12319.0
2016-04-14 10:15:00,65.28,65.29,65.17,65.17,11432.0,57.6081,57.6169,57.511,57.511,11432.0
2016-04-14 10:20:00,65.2,65.3,65.18,65.28,13039.0,57.5375,57.6258,57.5199,57.6081,13039.0
2016-04-14 10:25:00,65.27,65.29,65.19,65.24,14315.0,57.5993,57.6169,57.5287,57.5728,14315.0
2016-04-14 10:30:00,65.28,65.3,65.22,65.26,13843.0,57.6081,57.6258,57.5552,57.5905,13843.0
2016-04-14 10:35:00,65.27,65.28,65.23,65.23,9648.0,57.5993,57.6081,57.564,57.564,9648.0
2016-04-14 10:40:00,65.25,65.55,65.24,65.5,11850.0,57.5816,57.8464,57.5728,57.8023,11850.0
2016-04-14 10:45:00,65.47,65.47,65.3,65.3,4900.0,57.7758,57.7758,57.6258,57.6258,4900.0
2016-04-14 10:50:00,65.28,65.62,65.28,65.59,14701.0,57.6081,57.9082,57.6081,57.8817,14701.0
2016-04-14 10:55:00,65.61,65.66,65.51,65.54,13700.0,57.8993,57.9435,57.8111,57.8376,13700.0
2016-04-14 11:00:00,65.51,65.58,65.33,65.48,29237.0,57.8111,57.8729,57.6522,57.7846,29237.0
2016-04-14 11:05:00,65.48,65.5,65.33,65.41,72045.0,57.7846,57.8023,57.6522,57.7228,72045.0
2016-04-14 11:10:00,65.43,65.55,65.39,65.45,26214.0,57.7405,57.8464,57.7052,57.7581,26214.0
2016-04-14 11:15:00,65.45,65.53,65.37,65.42,25181.0,57.7581,57.8287,57.6875,57.7317,25181.0
2016-04-14 11:20:00,65.42,65.5,65.39,65.5,28841.0,57.7317,57.8023,57.7052,57.8023,28841.0
2016-04-14 11:25:00,65.52,65.52,65.26,65.33,23396.0,57.8199,57.8199,57.5905,57.6522,23396.0
2016-04-14 11:30:00,65.33,65.57,65.33,65.52,36821.0,57.6522,57.864,57.6522,57.8199,36821.0
2016-04-14 11:35:00,65.52,65.58,65.48,65.53,21392.0,57.8199,57.8729,57.7846,57.8287,21392.0
2016-04-14 11:40:00,65.51,65.61,65.46,65.57,31187.0,57.8111,57.8993,57.767,57.864,31187.0
2016-04-14 11:45:00,65.56,65.57,65.4,65.42,8363.0,57.8552,57.864,57.714,57.7317,8363.0
2016-04-14 11:50:00,65.45,65.5,65.37,65.46,6940.0,57.7581,57.8023,57.6875,57.767,6940.0
2016-04-14 11:55:00,65.45,65.65,65.45,65.58,44123.0,57.7581,57.9346,57.7581,57.8729,44123.0
2016-04-14 12:00:00,65.58,65.59,65.36,65.44,11493.0,57.8729,57.8817,57.6787,57.7493,11493.0
2016-04-14 12:05:00,65.48,65.52,65.39,65.45,9354.0,57.7846,57.8199,57.7052,57.7581,9354.0
2016-04-14 12:10:00,65.46,65.47,65.34,65.43,5635.0,57.767,57.7758,57.6611,57.7405,5635.0
2016-04-14 12:15:00,65.46,65.61,65.45,65.59,6700.0,57.767,57.8993,57.7581,57.8817,6700.0
2016-04-14 12:20:00,65.58,65.61,65.55,65.56,5507.0,57.8729,57.8993,57.8464,57.8552,5507.0
2016-04-14 12:25:00,65.59,65.66,65.56,65.6,9000.0,57.8817,57.9435,57.8552,57.8905,9000.0
2016-04-14 12:30:00,65.59,65.75,65.55,65.61,73847.0,57.8817,58.0229,57.8464,57.8993,73847.0
2016-04-14 12:35:00,65.63,65.64,65.57,65.59,14707.0,57.917,57.9258,57.864,57.8817,14707.0
2016-04-14 12:40:00,65.59,65.71,65.59,65.71,7102.0,57.8817,57.9876,57.8817,57.9876,7102.0
2016-04-14 12:45:00,65.71,65.75,65.68,65.73,41600.0,57.9876,58.0229,57.9611,58.0052,41600.0
2016-04-14 12:50:00,65.71,65.75,65.68,65.72,9715.0,57.9876,58.0229,57.9611,57.9964,9715.0
2016-04-14 12:55:00,65.74,65.76,65.69,65.7,13555.0,58.014,58.0317,57.9699,57.9788,13555.0
2016-04-14 13:00:00,65.72,65.79,65.67,65.79,16400.0,57.9964,58.0582,57.9523,58.0582,16400.0
2016-04-14 13:05:00,65.79,65.89,65.77,65.81,18459.0,58.0582,58.1464,58.0405,58.0758,18459.0
2016-04-14 13:10:00,65.81,65.81,65.68,65.76,20583.0,58.0758,58.0758,57.9611,58.0317,20583.0
2016-04-14 13:15:00,65.77,65.79,65.68,65.69,14100.0,58.0405,58.0582,57.9611,57.9699,14100.0
2016-04-14 13:20:00,65.7,65.79,65.65,65.7,21400.0,57.9788,58.0582,57.9346,57.9788,21400.0
2016-04-14 13:25:00,65.69,65.72,65.67,65.7,15987.0,57.9699,57.9964,57.9523,57.9788,15987.0
2016-04-14 13:30:00,65.7,65.7,65.58,65.59,13234.0,57.9788,57.9788,57.8729,57.8817,13234.0
2016-04-14 13:35:00,65.62,65.7,65.62,65.7,6400.0,57.9082,57.9788,57.9082,57.9788,6400.0
2016-04-14 13:40:00,65.7,65.72,65.66,65.66,44470.0,57.9788,57.9964,57.9435,57.9435,44470.0
2016-04-14 13:45:00,65.67,65.71,65.61,65.62,169459.0,57.9523,57.9876,57.8993,57.9082,169459.0
2016-04-14 13:50:00,65.63,65.63,65.54,65.54,30544.0,57.917,57.917,57.8376,57.8376,30544.0
2016-04-14 13:55:00,65.54,65.6,65.53,65.53,7804.0,57.8376,57.8905,57.8287,57.8287,7804.0
2016-04-14 14:00:00,65.54,65.56,65.51,65.54,13000.0,57.8376,57.8552,57.8111,57.8376,13000.0
2016-04-14 14:05:00,65.54,65.61,65.52,65.58,14270.0,57.8376,57.8993,57.8199,57.8729,14270.0
2016-04-14 14:10:00,65.62,65.65,65.57,65.64,15320.0,57.9082,57.9346,57.864,57.9258,15320.0
2016-04-14 14:15:00,65.64,65.66,65.61,65.64,7888.0,57.9258,57.9435,57.8993,57.9258,7888.0
2016-04-14 14:20:00,65.66,65.71,65.66,65.7,4900.0,57.9435,57.9876,57.9435,57.9788,4900.0
2016-04-14 14:25:00,65.69,65.71,65.62,65.67,8200.0,57.9699,57.9876,57.9082,57.9523,8200.0
2016-04-14 14:30:00,65.67,65.67,65.61,65.63,7222.0,57.9523,57.9523,57.8993,57.917,7222.0
2016-04-14 14:35:00,65.63,65.65,65.6,65.62,7500.0,57.917,57.9346,57.8905,57.9082,7500.0
2016-04-14 14:40:00,65.62,65.67,65.59,65.63,10906.0,57.9082,57.9523,57.8817,57.917,10906.0
2016-04-14 14:45:00,65.62,65.62,65.59,65.59,3700.0,57.9082,57.9082,57.8817,57.8817,3700.0
2016-04-14 14:50:00,65.6,65.66,65.59,65.65,15894.0,57.8905,57.9435,57.8817,57.9346,15894.0
2016-04-14 14:55:00,65.64,65.65,65.6,65.62,16820.0,57.9258,57.9346,57.8905,57.9082,16820.0
2016-04-14 15:00:00,65.64,65.65,65.59,65.59,13675.0,57.9258,57.9346,57.8817,57.8817,13675.0
2016-04-14 15:05:00,65.59,65.63,65.54,65.63,9397.0,57.8817,57.917,57.8376,57.917,9397.0
2016-04-14 15:10:00,65.63,65.63,65.57,65.6,8500.0,57.917,57.917,57.864,57.8905,8500.0
2016-04-14 15:15:00,65.61,65.63,65.58,65.62,14192.0,57.8993,57.917,57.8729,57.9082,14192.0
2016-04-14 15:20:00,65.62,65.66,65.59,65.59,19359.0,57.9082,57.9435,57.8817,57.8817,19359.0
2016-04-14 15:25:00,65.62,65.64,65.59,65.6,22742.0,57.9082,57.9258,57.8817,57.8905,22742.0
2016-04-14 15:30:00,65.58,65.63,65.57,65.61,20239.0,57.8729,57.917,57.864,57.8993,20239.0
2016-04-14 15:35:00,65.61,65.64,65.57,65.61,20514.0,57.8993,57.9258,57.864,57.8993,20514.0
2016-04-14 15:40:00,65.6,65.61,65.53,65.54,15758.0,57.8905,57.8993,57.8287,57.8376,15758.0
2016-04-14 15:45:00,65.55,65.61,65.55,65.56,24915.0,57.8464,57.8993,57.8464,57.8552,24915.0
2016-04-14 15:50:00,65.55,65.6,65.53,65.58,22856.0,57.8464,57.8905,57.8287,57.8729,22856.0
2016-04-14 15:55:00,65.58,65.59,65.43,65.44,106748.0,57.8729,57.8817,57.7405,57.7493,106748.0
2016-04-15 09:30:00,65.74,65.8,65.41,65.66,18271.0,58.014,58.067,57.7228,57.9435,18271.0
2016-04-15 09:35:00,65.66,65.7,65.54,65.63,14376.0,57.9435,57.9788,57.8376,57.917,14376.0
2016-04-15 09:40:00,65.59,65.67,65.56,65.67,13541.0,57.8817,57.9523,57.8552,57.9523,13541.0
2016-04-15 09:45:00,65.65,65.71,65.58,65.61,28594.0,57.9346,57.9876,57.8729,57.8993,28594.0
2016-04-15 09:50:00,65.61,65.75,65.57,65.75,55818.0,57.8993,58.0229,57.864,58.0229,55818.0
2016-04-15 09:55:00,65.74,65.85,65.59,65.62,43082.0,58.014,58.1111,57.8817,57.9082,43082.0
2016-04-15 10:00:00,65.6,65.72,65.47,65.69,11513.0,57.8905,57.9964,57.7758,57.9699,11513.0
2016-04-15 10:05:00,65.69,65.69,65.54,65.66,22948.0,57.9699,57.9699,57.8376,57.9435,22948.0
2016-04-15 10:10:00,65.64,65.64,65.34,65.37,12097.0,57.9258,57.9258,57.6611,57.6875,12097.0
2016-04-15 10:15:00,65.35,65.35,65.2,65.23,83872.0,57.6699,57.6699,57.5375,57.564,83872.0
2016-04-15 10:20:00,65.23,65.41,65.23,65.36,12301.0,57.564,57.7228,57.564,57.6787,12301.0
2016-04-15 10:25:00,65.37,65.41,65.37,65.38,9856.0,57.6875,57.7228,57.6875,57.6964,9856.0
2016-04-15 10:30:00,65.37,65.42,65.37,65.4,14450.0,57.6875,57.7317,57.6875,57.714,14450.0
2016-04-15 10:35:00,65.4,65.52,65.4,65.51,14055.0,57.714,57.8199,57.714,57.8111,14055.0
2016-04-15 10:40:00,65.49,65.51,65.43,65.44,9246.0,57.7934,57.8111,57.7405,57.7493,9246.0
2016-04-15 10:45:00,65.5,65.58,65.48,65.55,15361.0,57.8023,57.8729,57.7846,57.8464,15361.0
2016-04-15 10:50:00,65.54,65.61,65.54,65.61,10797.0,57.8376,57.8993,57.8376,57.8993,10797.0
2016-04-15 10:55:00,65.6,65.61,65.57,65.6,12203.0,57.8905,57.8993,57.864,57.8905,12203.0
2016-04-15 11:00:00,65.61,65.63,65.57,65.6,25855.0,57.8993,57.917,57.864,57.8905,25855.0
2016-04-15 11:05:00,65.61,65.62,65.57,65.61,15446.0,57.8993,57.9082,57.864,57.8993,15446.0
2016-04-15 11:10:00,65.6,65.65,65.53,65.6,22377.0,57.8905,57.9346,57.8287,57.8905,22377.0
2016-04-15 11:15:00,65.6,65.6,65.55,65.6,10010.0,57.8905,57.8905,57.8464,57.8905,10010.0
2016-04-15 11:20:00,65.6,65.61,65.58,65.6,21347.0,57.8905,57.8993,57.8729,57.8905,21347.0
2016-04-15 11:25:00,65.6,65.61,65.58,65.6,7765.0,57.8905,57.8993,57.8729,57.8905,7765.0
2016-04-15 11:30:00,65.6,65.62,65.58,65.59,15429.0,57.8905,57.9082,57.8729,57.8817,15429.0
2016-04-15 11:35:00,65.58,65.6,65.55,65.59,9925.0,57.8729,57.8905,57.8464,57.8817,9925.0
2016-04-15 11:40:00,65.59,65.6,65.57,65.58,13011.0,57.8817,57.8905,57.864,57.8729,13011.0
2016-04-15 11:45:00,65.58,65.59,65.55,65.58,3300.0,57.8729,57.8817,57.8464,57.8729,3300.0
2016-04-15 11:50:00,65.58,65.59,65.47,65.47,15349.0,57.8729,57.8817,57.7758,57.7758,15349.0
2016-04-15 11:55:00,65.46,65.47,65.43,65.45,2452.0,57.767,57.7758,57.7405,57.7581,2452.0
2016-04-15 12:00:00,65.47,65.55,65.45,65.54,6162.0,57.7758,57.8464,57.7581,57.8376,6162.0
2016-04-15 12:05:00,65.54,65.54,65.46,65.46,5405.0,57.8376,57.8376,57.767,57.767,5405.0
2016-04-15 12:10:00,65.49,65.52,65.47,65.49,2300.0,57.7934,57.8199,57.7758,57.7934,2300.0
2016-04-15 12:15:00,65.49,65.49,65.42,65.42,3400.0,57.7934,57.7934,57.7317,57.7317,3400.0
2016-04-15 12:20:00,65.42,65.45,65.4,65.44,2700.0,57.7317,57.7581,57.714,57.7493,2700.0
2016-04-15 12:25:00,65.43,65.43,65.35,65.36,4450.0,57.7405,57.7405,57.6699,57.6787,4450.0
2016-04-15 12:30:00,65.37,65.37,65.35,65.37,5135.0,57.6875,57.6875,57.6699,57.6875,5135.0
2016-04-15 12:35:00,65.4,65.45,65.38,65.38,4700.0,57.714,57.7581,57.6964,57.6964,4700.0
2016-04-15 12:40:00,65.39,65.4,65.36,65.4,5498.0,57.7052,57.714,57.6787,57.714,5498.0
2016-04-15 12:45:00,65.36,65.4,65.33,65.33,3400.0,57.6787,57.714,57.6522,57.6522,3400.0
2016-04-15 12:50:00,65.33,65.4,65.32,65.4,5400.0,57.6522,57.714,57.6434,57.714,5400.0
2016-04-15 12:55:00,65.4,65.44,65.4,65.41,6817.0,57.714,57.7493,57.714,57.7228,6817.0
2016-04-15 13:00:00,65.41,65.43,65.4,65.42,6000.0,57.7228,57.7405,57.714,57.7317,6000.0
2016-04-15 13:05:00,65.42,65.45,65.38,65.38,4300.0,57.7317,57.7581,57.6964,57.6964,4300.0
2016-04-15 13:10:00,65.37,65.38,65.35,65.36,4200.0,57.6875,57.6964,57.6699,57.6787,4200.0
2016-04-15 13:15:00,65.36,65.36,65.33,65.33,3900.0,57.6787,57.6787,57.6522,57.6522,3900.0
2016-04-15 13:20:00,65.33,65.35,65.32,65.34,1150.0,57.6522,57.6699,57.6434,57.6611,1150.0
2016-04-15 13:25:00,65.33,65.34,65.32,65.32,4305.0,57.6522,57.6611,57.6434,57.6434,4305.0
2016-04-15 13:30:00,65.31,65.31,65.26,65.28,3779.0,57.6346,57.6346,57.5905,57.6081,3779.0
2016-04-15 13:35:00,65.28,65.28,65.2,65.2,3838.0,57.6081,57.6081,57.5375,57.5375,3838.0
2016-04-15 13:40:00,65.2,65.22,65.16,65.18,3603.0,57.5375,57.5552,57.5022,57.5199,3603.0
2016-04-15 13:45:00,65.16,65.19,65.13,65.15,4397.0,57.5022,57.5287,57.4757,57.4934,4397.0
2016-04-15 13:50:00,65.14,65.17,65.13,65.13,5237.0,57.4846,57.511,57.4757,57.4757,5237.0
2016-04-15 13:55:00,65.14,65.16,65.1,65.1,7883.0,57.4846,57.5022,57.4493,57.4493,7883.0
2016-04-15 14:00:00,65.12,65.16,65.09,65.14,17146.0,57.4669,57.5022,57.4404,57.4846,17146.0
2016-04-15 14:05:00,65.15,65.17,65.12,65.14,8523.0,57.4934,57.511,57.4669,57.4846,8523.0
2016-04-15 14:10:00,65.12,65.14,65.1,65.1,8490.0,57.4669,57.4846,57.4493,57.4493,8490.0
2016-04-15 14:15:00,65.11,65.14,65.07,65.07,8468.0,57.4581,57.4846,57.4228,57.4228,8468.0
2016-04-15 14:20:00,65.07,65.14,65.04,65.11,6278.0,57.4228,57.4846,57.3963,57.4581,6278.0
2016-04-15 14:25:00,65.11,65.18,65.11,65.13,8714.0,57.4581,57.5199,57.4581,57.4757,8714.0
2016-04-15 14:30:00,65.15,65.17,65.13,65.14,13828.0,57.4934,57.511,57.4757,57.4846,13828.0
2016-04-15 14:35:00,65.16,65.19,65.14,65.19,8100.0,57.5022,57.5287,57.4846,57.5287,8100.0
2016-04-15 14:40:00,65.19,65.24,65.19,65.22,12600.0,57.5287,57.5728,57.5287,57.5552,12600.0
2016-04-15 14:45:00,65.22,65.27,65.2,65.26,13896.0,57.5552,57.5993,57.5375,57.5905,13896.0
2016-04-15 14:50:00,65.25,65.3,65.24,65.25,16587.0,57.5816,57.6258,57.5728,57.5816,16587.0
2016-04-15 14:55:00,65.25,65.27,65.24,65.25,14505.0,57.5816,57.5993,57.5728,57.5816,14505.0
2016-04-15 15:00:00,65.25,65.27,65.23,65.25,21340.0,57.5816,57.5993,57.564,57.5816,21340.0
2016-04-15 15:05:00,65.25,65.26,65.23,65.26,13148.0,57.5816,57.5905,57.564,57.5905,13148.0
2016-04-15 15:10:00,65.26,65.26,65.2,65.22,16370.0,57.5905,57.5905,57.5375,57.5552,16370.0
2016-04-15 15:15:00,65.22,65.26,65.22,65.24,13410.0,57.5552,57.5905,57.5552,57.5728,13410.0
2016-04-15 15:20:00,65.24,65.26,65.2,65.26,25806.0,57.5728,57.5905,57.5375,57.5905,25806.0
2016-04-15 15:25:00,65.25,65.26,65.24,65.25,29091.0,57.5816,57.5905,57.5728,57.5816,29091.0
2016-04-15 15:30:00,65.24,65.26,65.23,65.23,28255.0,57.5728,57.5905,57.564,57.564,28255.0
2016-04-15 15:35:00,65.22,65.26,65.21,65.24,26020.0,57.5552,57.5905,57.5463,57.5728,26020.0
2016-04-15 15:40:00,65.23,65.26,65.23,65.25,32844.0,57.564,57.5905,57.564,57.5816,32844.0
2016-04-15 15:45:00,65.25,65.32,65.24,65.3,53472.0,57.5816,57.6434,57.5728,57.6258,53472.0
2016-04-15 15:50:00,65.31,65.38,65.3,65.37,44028.0,57.6346,57.6964,57.6258,57.6875,44028.0
2016-04-15 15:55:00,65.38,65.43,65.36,65.37,103591.0,57.6964,57.7405,57.6787,57.6875,103591.0
2016-04-18 09:30:00,64.89,65.18,64.89,64.97,6143.0,57.2639,57.5199,57.2639,57.3345,6143.0
2016-04-18 09:35:00,64.95,65.0,64.75,64.95,5292.0,57.3169,57.361,57.1404,57.3169,5292.0
2016-04-18 09:40:00,65.0,65.11,64.92,64.93,11200.0,57.361,57.4581,57.2904,57.2992,11200.0
2016-04-18 09:45:00,64.93,65.15,64.93,65.06,15294.0,57.2992,57.4934,57.2992,57.414,15294.0
2016-04-18 09:50:00,65.1,65.14,65.03,65.14,2400.0,57.4493,57.4846,57.3875,57.4846,2400.0
2016-04-18 09:55:00,65.12,65.19,65.04,65.04,6618.0,57.4669,57.5287,57.3963,57.3963,6618.0
2016-04-18 10:00:00,65.1,65.19,65.07,65.14,10635.0,57.4493,57.5287,57.4228,57.4846,10635.0
2016-04-18 10:05:00,65.19,65.19,65.02,65.18,7519.0,57.5287,57.5287,57.3787,57.5199,7519.0
2016-04-18 10:10:00,65.12,65.17,65.03,65.17,8297.0,57.4669,57.511,57.3875,57.511,8297.0
2016-04-18 10:15:00,65.13,65.2,65.12,65.16,10357.0,57.4757,57.5375,57.4669,57.5022,10357.0
2016-04-18 10:20:00,65.09,65.2,65.06,65.07,15104.0,57.4404,57.5375,57.414,57.4228,15104.0
2016-04-18 10:25:00,65.09,65.1,64.92,65.1,14303.0,57.4404,57.4493,57.2904,57.4493,14303.0
2016-04-18 10:30:00,65.1,65.22,65.09,65.09,7000.0,57.4493,57.5552,57.4404,57.4404,7000.0
2016-04-18 10:35:00,65.08,65.17,65.04,65.1,10167.0,57.4316,57.511,57.3963,57.4493,10167.0
2016-04-18 10:40:00,65.09,65.12,64.97,65.01,5478.0,57.4404,57.4669,57.3345,57.3698,5478.0
2016-04-18 10:45:00,65.03,65.1,64.96,64.97,7331.0,57.3875,57.4493,57.3257,57.3345,7331.0
2016-04-18 10:50:00,64.98,65.14,64.98,65.1,10616.0,57.3434,57.4846,57.3434,57.4493,10616.0
2016-04-18 10:55:00,65.09,65.12,65.05,65.05,6454.0,57.4404,57.4669,57.4051,57.4051,6454.0
2016-04-18 11:00:00,65.05,65.1,65.02,65.04,4885.0,57.4051,57.4493,57.3787,57.3963,4885.0
2016-04-18 11:05:00,65.02,65.14,65.02,65.06,8850.0,57.3787,57.4846,57.3787,57.414,8850.0
2016-04-18 11:10:00,65.09,65.1,65.05,65.09,3500.0,57.4404,57.4493,57.4051,57.4404,3500.0
2016-04-18 11:15:00,65.08,65.11,65.06,65.06,9865.0,57.4316,57.4581,57.414,57.414,9865.0
2016-04-18 11:20:00,65.1,65.12,65.05,65.05,4920.0,57.4493,57.4669,57.4051,57.4051,4920.0
2016-04-18 11:25:00,65.06,65.06,64.99,65.04,6358.0,57.414,57.414,57.3522,57.3963,6358.0
2016-04-18 11:30:00,65.05,65.11,65.01,65.01,6100.0,57.4051,57.4581,57.3698,57.3698,6100.0
2016-04-18 11:35:00,64.98,65.01,64.95,65.01,4487.0,57.3434,57.3698,57.3169,57.3698,4487.0
2016-04-18 11:40:00,65.04,65.07,64.93,64.93,5513.0,57.3963,57.4228,57.2992,57.2992,5513.0
2016-04-18 11:45:00,64.95,64.97,64.91,64.92,7181.0,57.3169,57.3345,57.2816,57.2904,7181.0
2016-04-18 11:50:00,64.91,64.95,64.89,64.95,6000.0,57.2816,57.3169,57.2639,57.3169,6000.0
2016-04-18 11:55:00,64.95,64.99,64.91,64.91,4395.0,57.3169,57.3522,57.2816,57.2816,4395.0
2016-04-18 12:00:00,64.92,64.94,64.85,64.88,7698.0,57.2904,57.3081,57.2286,57.2551,7698.0
2016-04-18 12:05:00,64.89,64.92,64.89,64.91,2200.0,57.2639,57.2904,57.2639,57.2816,2200.0
2016-04-18 12:10:00,64.91,64.99,64.89,64.98,6325.0,57.2816,57.3522,57.2639,57.3434,6325.0
2016-04-18 12:15:00,64.97,65.01,64.94,65.01,2541.0,57.3345,57.3698,57.3081,57.3698,2541.0
2016-04-18 12:20:00,65.01,65.13,65.01,65.08,12651.0,57.3698,57.4757,57.3698,57.4316,12651.0
2016-04-18 12:25:00,65.07,65.14,65.05,65.09,7724.0,57.4228,57.4846,57.4051,57.4404,7724.0
2016-04-18 12:30:00,65.09,65.23,65.09,65.2,4589.0,57.4404,57.564,57.4404,57.5375,4589.0
2016-04-18 12:35:00,65.2,65.2,65.14,65.17,2505.0,57.5375,57.5375,57.4846,57.511,2505.0
2016-04-18 12:40:00,65.18,65.2,65.16,65.18,3906.0,57.5199,57.5375,57.5022,57.5199,3906.0
2016-04-18 12:45:00,65.17,65.19,65.14,65.15,6813.0,57.511,57.5287,57.4846,57.4934,6813.0
2016-04-18 12:50:00,65.16,65.16,65.13,65.13,4312.0,57.5022,57.5022,57.4757,57.4757,4312.0
2016-04-18 12:55:00,65.13,65.18,65.12,65.14,4603.0,57.4757,57.5199,57.4669,57.4846,4603.0
2016-04-18 13:00:00,65.16,65.17,65.14,65.14,4754.0,57.5022,57.511,57.4846,57.4846,4754.0
2016-04-18 13:05:00,65.13,65.16,65.11,65.16,7519.0,57.4757,57.5022,57.4581,57.5022,7519.0
2016-04-18 13:10:00,65.16,65.16,65.1,65.1,5400.0,57.5022,57.5022,57.4493,57.4493,5400.0
2016-04-18 13:15:00,65.1,65.1,65.05,65.09,2969.0,57.4493,57.4493,57.4051,57.4404,2969.0
2016-04-18 13:20:00,65.09,65.16,65.08,65.16,3807.0,57.4404,57.5022,57.4316,57.5022,3807.0
2016-04-18 13:25:00,65.17,65.2,65.1,65.17,8692.0,57.511,57.5375,57.4493,57.511,8692.0
2016-04-18 13:30:00,65.19,65.2,65.11,65.11,7526.0,57.5287,57.5375,57.4581,57.4581,7526.0
2016-04-18 13:35:00,65.11,65.15,65.1,65.15,3325.0,57.4581,57.4934,57.4493,57.4934,3325.0
2016-04-18 13:40:00,65.16,65.2,65.15,65.2,10773.0,57.5022,57.5375,57.4934,57.5375,10773.0
2016-04-18 13:45:00,65.2,65.2,65.16,65.2,13034.0,57.5375,57.5375,57.5022,57.5375,13034.0
2016-04-18 13:50:00,65.2,65.22,65.17,65.19,8296.0,57.5375,57.5552,57.511,57.5287,8296.0
2016-04-18 13:55:00,65.2,65.37,65.19,65.36,8439.0,57.5375,57.6875,57.5287,57.6787,8439.0
2016-04-18 14:00:00,65.36,65.37,65.29,65.3,18420.0,57.6787,57.6875,57.6169,57.6258,18420.0
2016-04-18 14:05:00,65.3,65.33,65.26,65.33,6545.0,57.6258,57.6522,57.5905,57.6522,6545.0
2016-04-18 14:10:00,65.34,65.34,65.23,65.25,16967.0,57.6611,57.6611,57.564,57.5816,16967.0
2016-04-18 14:15:00,65.22,65.3,65.22,65.27,10800.0,57.5552,57.6258,57.5552,57.5993,10800.0
2016-04-18 14:20:00,65.27,65.31,65.24,65.28,11232.0,57.5993,57.6346,57.5728,57.6081,11232.0
2016-04-18 14:25:00,65.27,65.34,65.27,65.31,5102.0,57.5993,57.6611,57.5993,57.6346,5102.0
2016-04-18 14:30:00,65.3,65.35,65.29,65.34,4625.0,57.6258,57.6699,57.6169,57.6611,4625.0
2016-04-18 14:35:00,65.36,65.43,65.36,65.42,8000.0,57.6787,57.7405,57.6787,57.7317,8000.0
2016-04-18 14:40:00,65.41,65.43,65.39,65.4,10159.0,57.7228,57.7405,57.7052,57.714,10159.0
2016-04-18 14:45:00,65.4,65.43,65.4,65.42,6700.0,57.714,57.7405,57.714,57.7317,6700.0
2016-04-18 14:50:00,65.43,65.55,65.43,65.45,14288.0,57.7405,57.8464,57.7405,57.7581,14288.0
2016-04-18 14:55:00,65.45,65.46,65.41,65.44,7607.0,57.7581,57.767,57.7228,57.7493,7607.0
2016-04-18 15:00:00,65.45,65.46,65.42,65.42,5409.0,57.7581,57.767,57.7317,57.7317,5409.0
2016-04-18 15:05:00,65.42,65.46,65.41,65.44,8927.0,57.7317,57.767,57.7228,57.7493,8927.0
2016-04-18 15:10:00,65.44,65.45,65.3,65.44,57001.0,57.7493,57.7581,57.6258,57.7493,57001.0
2016-04-18 15:15:00,65.44,65.49,65.44,65.45,8178.0,57.7493,57.7934,57.7493,57.7581,8178.0
2016-04-18 15:20:00,65.46,65.48,65.41,65.46,11389.0,57.767,57.7846,57.7228,57.767,11389.0
2016-04-18 15:25:00,65.45,65.5,65.43,65.45,7300.0,57.7581,57.8023,57.7405,57.7581,7300.0
2016-04-18 15:30:00,65.43,65.45,65.42,65.45,4500.0,57.7405,57.7581,57.7317,57.7581,4500.0
2016-04-18 15:35:00,65.45,65.45,65.37,65.4,17328.0,57.7581,57.7581,57.6875,57.714,17328.0
2016-04-18 15:40:00,65.41,65.49,65.41,65.47,14122.0,57.7228,57.7934,57.7228,57.7758,14122.0
2016-04-18 15:45:00,65.47,65.5,65.46,65.48,16258.0,57.7758,57.8023,57.767,57.7846,16258.0
2016-04-18 15:50:00,65.47,65.52,65.46,65.52,20497.0,57.7758,57.8199,57.767,57.8199,20497.0
2016-04-18 15:55:00,65.52,65.53,65.46,65.49,46835.0,57.8199,57.8287,57.767,57.7934,46835.0
2016-04-19 09:30:00,65.85,65.85,65.55,65.74,11019.0,58.1111,58.1111,57.8464,58.014,11019.0
2016-04-19 09:35:00,65.65,65.78,65.41,65.43,20795.0,57.9346,58.0493,57.7228,57.7405,20795.0
2016-04-19 09:40:00,65.45,65.49,65.23,65.23,10411.0,57.7581,57.7934,57.564,57.564,10411.0
2016-04-19 09:45:00,65.28,65.5,65.22,65.44,14776.0,57.6081,57.8023,57.5552,57.7493,14776.0
2016-04-19 09:50:00,65.5,65.5,65.37,65.41,9387.0,57.8023,57.8023,57.6875,57.7228,9387.0
2016-04-19 09:55:00,65.45,65.56,65.41,65.55,11400.0,57.7581,57.8552,57.7228,57.8464,11400.0
2016-04-19 10:00:00,65.56,65.7,65.56,65.67,12620.0,57.8552,57.9788,57.8552,57.9523,12620.0
2016-04-19 10:05:00,65.68,65.7,65.46,65.48,28605.0,57.9611,57.9788,57.767,57.7846,28605.0
2016-04-19 10:10:00,65.48,65.53,65.46,65.46,48731.0,57.7846,57.8287,57.767,57.767,48731.0
2016-04-19 10:15:00,65.47,65.75,65.45,65.75,22844.0,57.7758,58.0229,57.7581,58.0229,22844.0
2016-04-19 10:20:00,65.77,65.82,65.5,65.53,16520.0,58.0405,58.0846,57.8023,57.8287,16520.0
2016-04-19 10:25:00,65.53,65.53,65.39,65.47,24525.0,57.8287,57.8287,57.7052,57.7758,24525.0
2016-04-19 10:30:00,65.45,65.53,65.44,65.44,12682.0,57.7581,57.8287,57.7493,57.7493,12682.0
2016-04-19 10:35:00,65.45,65.47,65.18,65.19,40499.0,57.7581,57.7758,57.5199,57.5287,40499.0
2016-04-19 10:40:00,65.21,65.3,65.15,65.17,22385.0,57.5463,57.6258,57.4934,57.511,22385.0
2016-04-19 10:45:00,65.17,65.24,65.12,65.23,16056.0,57.511,57.5728,57.4669,57.564,16056.0
2016-04-19 10:50:00,65.22,65.26,65.2,65.23,19009.0,57.5552,57.5905,57.5375,57.564,19009.0
2016-04-19 10:55:00,65.23,65.23,65.15,65.23,23035.0,57.564,57.564,57.4934,57.564,23035.0
2016-04-19 11:00:00,65.23,65.25,65.17,65.21,12549.0,57.564,57.5816,57.511,57.5463,12549.0
2016-04-19 11:05:00,65.21,65.24,65.05,65.07,19343.0,57.5463,57.5728,57.4051,57.4228,19343.0
2016-04-19 11:10:00,65.05,65.1,65.03,65.04,15802.0,57.4051,57.4493,57.3875,57.3963,15802.0
2016-04-19 11:15:00,65.04,65.07,64.97,65.0,14707.0,57.3963,57.4228,57.3345,57.361,14707.0
2016-04-19 11:20:00,64.98,65.09,64.98,65.03,15432.0,57.3434,57.4404,57.3434,57.3875,15432.0
2016-04-19 11:25:00,65.06,65.11,65.04,65.06,12085.0,57.414,57.4581,57.3963,57.414,12085.0
2016-04-19 11:30:00,65.06,65.06,64.97,65.01,11001.0,57.414,57.414,57.3345,57.3698,11001.0
2016-04-19 11:35:00,65.03,65.03,64.97,65.01,14075.0,57.3875,57.3875,57.3345,57.3698,14075.0
2016-04-19 11:40:00,64.99,65.1,64.99,65.07,15595.0,57.3522,57.4493,57.3522,57.4228,15595.0
2016-04-19 11:45:00,65.07,65.1,65.04,65.06,7921.0,57.4228,57.4493,57.3963,57.414,7921.0
2016-04-19 11:50:00,65.07,65.09,64.96,64.97,8170.0,57.4228,57.4404,57.3257,57.3345,8170.0
2016-04-19 11:55:00,65.0,65.02,64.89,64.89,5750.0,57.361,57.3787,57.2639,57.2639,5750.0
2016-04-19 12:00:00,64.92,65.0,64.92,64.97,5817.0,57.2904,57.361,57.2904,57.3345,5817.0
2016-04-19 12:05:00,64.98,65.03,64.97,64.97,10038.0,57.3434,57.3875,57.3345,57.3345,10038.0
2016-04-19 12:10:00,64.97,64.99,64.89,64.89,6857.0,57.3345,57.3522,57.2639,57.2639,6857.0
2016-04-19 12:15:00,64.88,64.93,64.84,64.88,10397.0,57.2551,57.2992,57.2198,57.2551,10397.0
2016-04-19 12:20:00,64.88,64.89,64.76,64.76,13400.0,57.2551,57.2639,57.1492,57.1492,13400.0
2016-04-19 12:25:00,64.77,64.89,64.76,64.79,8549.0,57.158,57.2639,57.1492,57.1757,8549.0
2016-04-19 12:30:00,64.78,64.78,64.72,64.78,5677.0,57.1669,57.1669,57.1139,57.1669,5677.0
2016-04-19 12:35:00,64.84,64.85,64.6,64.65,25419.0,57.2198,57.2286,57.008,57.0521,25419.0
2016-04-19 12:40:00,64.65,64.68,64.6,64.64,8591.0,57.0521,57.0786,57.008,57.0433,8591.0
2016-04-19 12:45:00,64.68,64.69,64.66,64.68,2300.0,57.0786,57.0874,57.061,57.0786,2300.0
2016-04-19 12:50:00,64.68,64.87,64.68,64.87,13249.0,57.0786,57.2463,57.0786,57.2463,13249.0
2016-04-19 12:55:00,64.87,64.96,64.87,64.88,16950.0,57.2463,57.3257,57.2463,57.2551,16950.0
2016-04-19 13:00:00,64.87,64.88,64.79,64.79,6700.0,57.2463,57.2551,57.1757,57.1757,6700.0
2016-04-19 13:05:00,64.82,64.92,64.82,64.88,10458.0,57.2022,57.2904,57.2022,57.2551,10458.0
2016-04-19 13:10:00,64.88,65.0,64.84,65.0,7000.0,57.2551,57.361,57.2198,57.361,7000.0
2016-04-19 13:15:00,65.02,65.02,64.97,64.97,4501.0,57.3787,57.3787,57.3345,57.3345,4501.0
2016-04-19 13:20:00,65.0,65.12,64.99,65.12,5818.0,57.361,57.4669,57.3522,57.4669,5818.0
2016-04-19 13:25:00,65.12,65.25,65.12,65.22,4700.0,57.4669,57.5816,57.4669,57.5552,4700.0
2016-04-19 13:30:00,65.22,65.26,65.19,65.26,8834.0,57.5552,57.5905,57.5287,57.5905,8834.0
2016-04-19 13:35:00,65.25,65.33,65.24,65.33,3208.0,57.5816,57.6522,57.5728,57.6522,3208.0
2016-04-19 13:40:00,65.34,65.36,65.32,65.32,11368.0,57.6611,57.6787,57.6434,57.6434,11368.0
2016-04-19 13:45:00,65.33,65.37,65.27,65.37,8785.0,57.6522,57.6875,57.5993,57.6875,8785.0
2016-04-19 13:50:00,65.38,65.47,65.38,65.47,2700.0,57.6964,57.7758,57.6964,57.7758,2700.0
2016-04-19 13:55:00,65.47,65.51,65.41,65.5,9390.0,57.7758,57.8111,57.7228,57.8023,9390.0
2016-04-19 14:00:00,65.49,65.52,65.44,65.44,13655.0,57.7934,57.8199,57.7493,57.7493,13655.0
2016-04-19 14:05:00,65.43,65.43,65.33,65.38,10604.0,57.7405,57.7405,57.6522,57.6964,10604.0
2016-04-19 14:10:00,65.39,65.4,65.37,65.38,7829.0,57.7052,57.714,57.6875,57.6964,7829.0
2016-04-19 14:15:00,65.4,65.43,65.34,65.39,21631.0,57.714,57.7405,57.6611,57.7052,21631.0
2016-04-19 14:20:00,65.38,65.42,65.36,65.4,37880.0,57.6964,57.7317,57.6787,57.714,37880.0
2016-04-19 14:25:00,65.41,65.43,65.4,65.4,38576.0,57.7228,57.7405,57.714,57.714,38576.0
2016-04-19 14:30:00,65.4,65.42,65.4,65.41,47278.0,57.714,57.7317,57.714,57.7228,47278.0
2016-04-19 14:35:00,65.41,65.52,65.4,65.52,19182.0,57.7228,57.8199,57.714,57.8199,19182.0
2016-04-19 14:40:00,65.51,65.54,65.49,65.52,28310.0,57.8111,57.8376,57.7934,57.8199,28310.0
2016-04-19 14:45:00,65.51,65.68,65.51,65.59,26310.0,57.8111,57.9611,57.8111,57.8817,26310.0
2016-04-19 14:50:00,65.59,65.59,65.5,65.55,17770.0,57.8817,57.8817,57.8023,57.8464,17770.0
2016-04-19 14:55:00,65.55,65.59,65.43,65.44,32581.0,57.8464,57.8817,57.7405,57.7493,32581.0
2016-04-19 15:00:00,65.44,65.56,65.43,65.54,13654.0,57.7493,57.8552,57.7405,57.8376,13654.0
2016-04-19 15:05:00,65.54,65.57,65.49,65.53,17949.0,57.8376,57.864,57.7934,57.8287,17949.0
2016-04-19 15:10:00,65.53,65.58,65.53,65.56,13098.0,57.8287,57.8729,57.8287,57.8552,13098.0
2016-04-19 15:15:00,65.56,65.57,65.52,65.52,16924.0,57.8552,57.864,57.8199,57.8199,16924.0
2016-04-19 15:20:00,65.53,65.58,65.5,65.58,11384.0,57.8287,57.8729,57.8023,57.8729,11384.0
2016-04-19 15:25:00,65.59,65.62,65.56,65.6,21107.0,57.8817,57.9082,57.8552,57.8905,21107.0
2016-04-19 15:30:00,65.61,65.62,65.5,65.51,19673.0,57.8993,57.9082,57.8023,57.8111,19673.0
2016-04-19 15:35:00,65.51,65.52,65.47,65.48,21143.0,57.8111,57.8199,57.7758,57.7846,21143.0
2016-04-19 15:40:00,65.48,65.55,65.48,65.53,25561.0,57.7846,57.8464,57.7846,57.8287,25561.0
2016-04-19 15:45:00,65.54,65.59,65.47,65.5,36005.0,57.8376,57.8817,57.7758,57.8023,36005.0
2016-04-19 15:50:00,65.51,65.55,65.48,65.51,37473.0,57.8111,57.8464,57.7846,57.8111,37473.0
2016-04-19 15:55:00,65.52,65.52,65.32,65.35,222999.0,57.8199,57.8199,57.6434,57.6699,222999.0
2016-04-20 09:30:00,65.23,65.45,64.5,65.39,4698.0,57.564,57.7581,56.9198,57.7052,4698.0
2016-04-20 09:35:00,65.27,65.55,65.0,65.0,8070.0,57.5993,57.8464,57.361,57.361,8070.0
2016-04-20 09:40:00,65.01,65.16,64.93,64.93,10362.0,57.3698,57.5022,57.2992,57.2992,10362.0
2016-04-20 09:45:00,64.91,65.14,64.84,64.97,11282.0,57.2816,57.4846,57.2198,57.3345,11282.0
2016-04-20 09:50:00,65.02,65.32,65.0,65.07,8600.0,57.3787,57.6434,57.361,57.4228,8600.0
2016-04-20 09:55:00,65.13,65.31,65.11,65.3,8300.0,57.4757,57.6346,57.4581,57.6258,8300.0
2016-04-20 10:00:00,65.3,65.33,65.22,65.24,8200.0,57.6258,57.6522,57.5552,57.5728,8200.0
2016-04-20 10:05:00,65.23,65.25,65.06,65.18,14756.0,57.564,57.5816,57.414,57.5199,14756.0
2016-04-20 10:10:00,65.17,65.19,65.07,65.11,16204.0,57.511,57.5287,57.4228,57.4581,16204.0
2016-04-20 10:15:00,65.12,65.12,64.88,64.88,12900.0,57.4669,57.4669,57.2551,57.2551,12900.0
2016-04-20 10:20:00,64.84,65.03,64.81,64.98,12432.0,57.2198,57.3875,57.1933,57.3434,12432.0
2016-04-20 10:25:00,64.99,65.18,64.99,65.12,14100.0,57.3522,57.5199,57.3522,57.4669,14100.0
2016-04-20 10:30:00,65.1,65.27,65.05,65.27,10748.0,57.4493,57.5993,57.4051,57.5993,10748.0
2016-04-20 10:35:00,65.24,65.27,65.07,65.07,7648.0,57.5728,57.5993,57.4228,57.4228,7648.0
2016-04-20 10:40:00,65.07,65.23,65.02,65.16,6266.0,57.4228,57.564,57.3787,57.5022,6266.0
2016-04-20 10:45:00,65.19,65.24,65.14,65.17,9979.0,57.5287,57.5728,57.4846,57.511,9979.0
2016-04-20 10:50:00,65.16,65.2,65.07,65.11,8534.0,57.5022,57.5375,57.4228,57.4581,8534.0
2016-04-20 10:55:00,65.1,65.25,65.07,65.18,11811.0,57.4493,57.5816,57.4228,57.5199,11811.0
2016-04-20 11:00:00,65.18,65.2,65.03,65.07,14957.0,57.5199,57.5375,57.3875,57.4228,14957.0
2016-04-20 11:05:00,65.07,65.16,65.04,65.11,8622.0,57.4228,57.5022,57.3963,57.4581,8622.0
2016-04-20 11:10:00,65.11,65.2,65.09,65.12,16278.0,57.4581,57.5375,57.4404,57.4669,16278.0
2016-04-20 11:15:00,65.12,65.28,65.12,65.25,6118.0,57.4669,57.6081,57.4669,57.5816,6118.0
2016-04-20 11:20:00,65.27,65.34,65.24,65.27,16684.0,57.5993,57.6611,57.5728,57.5993,16684.0
2016-04-20 11:25:00,65.22,65.25,65.14,65.2,4850.0,57.5552,57.5816,57.4846,57.5375,4850.0
2016-04-20 11:30:00,65.24,65.28,65.2,65.25,6543.0,57.5728,57.6081,57.5375,57.5816,6543.0
2016-04-20 11:35:00,65.24,65.27,65.17,65.25,7734.0,57.5728,57.5993,57.511,57.5816,7734.0
2016-04-20 11:40:00,65.27,65.27,65.2,65.25,6900.0,57.5993,57.5993,57.5375,57.5816,6900.0
2016-04-20 11:45:00,65.25,65.25,65.13,65.13,4600.0,57.5816,57.5816,57.4757,57.4757,4600.0
2016-04-20 11:50:00,65.16,65.26,65.16,65.2,12769.0,57.5022,57.5905,57.5022,57.5375,12769.0
2016-04-20 11:55:00,65.21,65.26,65.17,65.19,6834.0,57.5463,57.5905,57.511,57.5287,6834.0
2016-04-20 12:00:00,65.16,65.21,65.15,65.19,4900.0,57.5022,57.5463,57.4934,57.5287,4900.0
2016-04-20 12:05:00,65.18,65.28,65.18,65.24,11491.0,57.5199,57.6081,57.5199,57.5728,11491.0
2016-04-20 12:10:00,65.2,65.21,65.1,65.12,3664.0,57.5375,57.5463,57.4493,57.4669,3664.0
2016-04-20 12:15:00,65.14,65.2,65.09,65.2,4200.0,57.4846,57.5375,57.4404,57.5375,4200.0
2016-04-20 12:20:00,65.21,65.26,65.21,65.22,10262.0,57.5463,57.5905,57.5463,57.5552,10262.0
2016-04-20 12:25:00,65.22,65.25,65.21,65.22,5000.0,57.5552,57.5816,57.5463,57.5552,5000.0
2016-04-20 12:30:00,65.24,65.27,65.21,65.25,9204.0,57.5728,57.5993,57.5463,57.5816,9204.0
2016-04-20 12:35:00,65.26,65.26,65.21,65.23,6000.0,57.5905,57.5905,57.5463,57.564,6000.0
2016-04-20 12:40:00,65.25,65.28,65.24,65.26,12817.0,57.5816,57.6081,57.5728,57.5905,12817.0
2016-04-20 12:45:00,65.25,65.26,65.22,65.25,7705.0,57.5816,57.5905,57.5552,57.5816,7705.0
2016-04-20 12:50:00,65.25,65.29,65.23,65.23,9650.0,57.5816,57.6169,57.564,57.564,9650.0
2016-04-20 12:55:00,65.24,65.28,65.24,65.25,6200.0,57.5728,57.6081,57.5728,57.5816,6200.0
2016-04-20 13:00:00,65.25,65.27,65.21,65.23,11874.0,57.5816,57.5993,57.5463,57.564,11874.0
2016-04-20 13:05:00,65.23,65.26,65.21,65.24,6700.0,57.564,57.5905,57.5463,57.5728,6700.0
2016-04-20 13:10:00,65.23,65.23,65.18,65.22,2434.0,57.564,57.564,57.5199,57.5552,2434.0
2016-04-20 13:15:00,65.22,65.24,65.19,65.23,5004.0,57.5552,57.5728,57.5287,57.564,5004.0
2016-04-20 13:20:00,65.23,65.27,65.22,65.24,45027.0,57.564,57.5993,57.5552,57.5728,45027.0
2016-04-20 13:25:00,65.23,65.31,65.23,65.27,136512.0,57.564,57.6346,57.564,57.5993,136512.0
2016-04-20 13:30:00,65.28,65.31,65.25,65.29,55281.0,57.6081,57.6346,57.5816,57.6169,55281.0
2016-04-20 13:35:00,65.3,65.32,65.29,65.3,14713.0,57.6258,57.6434,57.6169,57.6258,14713.0
2016-04-20 13:40:00,65.31,65.37,65.3,65.34,12633.0,57.6346,57.6875,57.6258,57.6611,12633.0
2016-04-20 13:45:00,65.35,65.38,65.34,65.34,11736.0,57.6699,57.6964,57.6611,57.6611,11736.0
2016-04-20 13:50:00,65.35,65.37,65.34,65.35,19889.0,57.6699,57.6875,57.6611,57.6699,19889.0
2016-04-20 13:55:00,65.36,65.37,65.34,65.35,13164.0,57.6787,57.6875,57.6611,57.6699,13164.0
2016-04-20 14:00:00,65.35,65.42,65.35,65.39,18909.0,57.6699,57.7317,57.6699,57.7052,18909.0
2016-04-20 14:05:00,65.39,65.41,65.38,65.4,7866.0,57.7052,57.7228,57.6964,57.714,7866.0
2016-04-20 14:10:00,65.4,65.42,65.39,65.4,13512.0,57.714,57.7317,57.7052,57.714,13512.0
2016-04-20 14:15:00,65.4,65.41,65.38,65.4,16586.0,57.714,57.7228,57.6964,57.714,16586.0
2016-04-20 14:20:00,65.4,65.61,65.39,65.59,25140.0,57.714,57.8993,57.7052,57.8817,25140.0
2016-04-20 14:25:00,65.6,65.62,65.59,65.61,14043.0,57.8905,57.9082,57.8817,57.8993,14043.0
2016-04-20 14:30:00,65.6,65.61,65.55,65.6,12134.0,57.8905,57.8993,57.8464,57.8905,12134.0
2016-04-20 14:35:00,65.61,65.62,65.57,65.6,14330.0,57.8993,57.9082,57.864,57.8905,14330.0
2016-04-20 14:40:00,65.6,65.61,65.59,65.6,11633.0,57.8905,57.8993,57.8817,57.8905,11633.0
2016-04-20 14:45:00,65.61,65.61,65.59,65.59,11366.0,57.8993,57.8993,57.8817,57.8817,11366.0
2016-04-20 14:50:00,65.59,65.61,65.59,65.6,23394.0,57.8817,57.8993,57.8817,57.8905,23394.0
2016-04-20 14:55:00,65.6,65.61,65.58,65.6,8911.0,57.8905,57.8993,57.8729,57.8905,8911.0
2016-04-20 15:00:00,65.59,65.62,65.58,65.6,16189.0,57.8817,57.9082,57.8729,57.8905,16189.0
2016-04-20 15:05:00,65.6,65.62,65.59,65.61,15575.0,57.8905,57.9082,57.8817,57.8993,15575.0
2016-04-20 15:10:00,65.59,65.6,65.56,65.6,15966.0,57.8817,57.8905,57.8552,57.8905,15966.0
2016-04-20 15:15:00,65.6,65.69,65.6,65.64,17101.0,57.8905,57.9699,57.8905,57.9258,17101.0
2016-04-20 15:20:00,65.64,65.66,65.62,65.64,16867.0,57.9258,57.9435,57.9082,57.9258,16867.0
2016-04-20 15:25:00,65.64,65.65,65.63,65.65,8155.0,57.9258,57.9346,57.917,57.9346,8155.0
2016-04-20 15:30:00,65.65,65.66,65.51,65.51,30156.0,57.9346,57.9435,57.8111,57.8111,30156.0
2016-04-20 15:35:00,65.51,65.65,65.51,65.61,23657.0,57.8111,57.9346,57.8111,57.8993,23657.0
2016-04-20 15:40:00,65.6,65.63,65.57,65.59,48169.0,57.8905,57.917,57.864,57.8817,48169.0
2016-04-20 15:45:00,65.6,65.67,65.59,65.64,47739.0,57.8905,57.9523,57.8817,57.9258,47739.0
2016-04-20 15:50:00,65.64,65.72,65.63,65.71,33285.0,57.9258,57.9964,57.917,57.9876,33285.0
2016-04-20 15:55:00,65.71,65.76,65.63,65.65,94041.0,57.9876,58.0317,57.917,57.9346,94041.0
2016-04-21 09:30:00,65.65,65.83,65.65,65.83,8939.0,57.9346,58.0935,57.9346,58.0935,8939.0
2016-04-21 09:35:00,65.84,65.98,65.74,65.9,4135.0,58.1023,58.2258,58.014,58.1552,4135.0
2016-04-21 09:40:00,65.96,65.99,65.8,65.86,4500.0,58.2082,58.2347,58.067,58.1199,4500.0
2016-04-21 09:45:00,65.82,65.89,65.74,65.8,6495.0,58.0846,58.1464,58.014,58.067,6495.0
2016-04-21 09:50:00,65.84,65.86,65.64,65.65,14037.0,58.1023,58.1199,57.9258,57.9346,14037.0
2016-04-21 09:55:00,65.67,65.83,65.67,65.78,7150.0,57.9523,58.0935,57.9523,58.0493,7150.0
2016-04-21 10:00:00,65.78,65.82,65.68,65.69,59397.0,58.0493,58.0846,57.9611,57.9699,59397.0
2016-04-21 10:05:00,65.73,65.75,65.53,65.6,5639.0,58.0052,58.0229,57.8287,57.8905,5639.0
2016-04-21 10:10:00,65.59,65.84,65.55,65.76,8000.0,57.8817,58.1023,57.8464,58.0317,8000.0
2016-04-21 10:15:00,65.79,65.8,65.61,65.69,4095.0,58.0582,58.067,57.8993,57.9699,4095.0
2016-04-21 10:20:00,65.76,65.86,65.7,65.78,16641.0,58.0317,58.1199,57.9788,58.0493,16641.0
2016-04-21 10:25:00,65.77,65.87,65.73,65.8,12265.0,58.0405,58.1288,58.0052,58.067,12265.0
2016-04-21 10:30:00,65.8,65.8,65.59,65.69,5501.0,58.067,58.067,57.8817,57.9699,5501.0
2016-04-21 10:35:00,65.76,65.82,65.68,65.77,6200.0,58.0317,58.0846,57.9611,58.0405,6200.0
2016-04-21 10:40:00,65.75,65.82,65.71,65.73,31961.0,58.0229,58.0846,57.9876,58.0052,31961.0
2016-04-21 10:45:00,65.73,65.76,65.69,65.71,3315.0,58.0052,58.0317,57.9699,57.9876,3315.0
2016-04-21 10:50:00,65.71,65.82,65.68,65.81,8145.0,57.9876,58.0846,57.9611,58.0758,8145.0
2016-04-21 10:55:00,65.85,65.88,65.77,65.85,6000.0,58.1111,58.1376,58.0405,58.1111,6000.0
2016-04-21 11:00:00,65.85,65.94,65.8,65.81,19500.0,58.1111,58.1905,58.067,58.0758,19500.0
2016-04-21 11:05:00,65.8,65.9,65.79,65.9,4352.0,58.067,58.1552,58.0582,58.1552,4352.0
2016-04-21 11:10:00,65.84,65.89,65.81,65.85,3000.0,58.1023,58.1464,58.0758,58.1111,3000.0
2016-04-21 11:15:00,65.85,65.9,65.8,65.86,9559.0,58.1111,58.1552,58.067,58.1199,9559.0
2016-04-21 11:20:00,65.86,65.89,65.82,65.83,24519.0,58.1199,58.1464,58.0846,58.0935,24519.0
2016-04-21 11:25:00,65.87,65.89,65.8,65.88,4505.0,58.1288,58.1464,58.067,58.1376,4505.0
2016-04-21 11:30:00,65.87,65.93,65.84,65.84,4400.0,58.1288,58.1817,58.1023,58.1023,4400.0
2016-04-21 11:35:00,65.84,65.91,65.82,65.85,11873.0,58.1023,58.1641,58.0846,58.1111,11873.0
2016-04-21 11:40:00,65.84,65.87,65.81,65.81,1622.0,58.1023,58.1288,58.0758,58.0758,1622.0
2016-04-21 11:45:00,65.8,65.81,65.79,65.8,5882.0,58.067,58.0758,58.0582,58.067,5882.0
2016-04-21 11:50:00,65.79,65.92,65.79,65.88,9500.0,58.0582,58.1729,58.0582,58.1376,9500.0
2016-04-21 11:55:00,65.86,65.86,65.81,65.83,2187.0,58.1199,58.1199,58.0758,58.0935,2187.0
2016-04-21 12:00:00,65.86,65.91,65.8,65.81,4175.0,58.1199,58.1641,58.067,58.0758,4175.0
2016-04-21 12:05:00,65.83,65.86,65.82,65.86,4800.0,58.0935,58.1199,58.0846,58.1199,4800.0
2016-04-21 12:10:00,65.86,65.9,65.82,65.86,3681.0,58.1199,58.1552,58.0846,58.1199,3681.0
2016-04-21 12:15:00,65.89,65.9,65.83,65.9,1400.0,58.1464,58.1552,58.0935,58.1552,1400.0
2016-04-21 12:20:00,65.88,65.9,65.83,65.83,1711.0,58.1376,58.1552,58.0935,58.0935,1711.0
2016-04-21 12:25:00,65.82,65.84,65.79,65.81,4200.0,58.0846,58.1023,58.0582,58.0758,4200.0
2016-04-21 12:30:00,65.83,65.91,65.83,65.9,7324.0,58.0935,58.1641,58.0935,58.1552,7324.0
2016-04-21 12:35:00,65.89,65.9,65.86,65.88,2100.0,58.1464,58.1552,58.1199,58.1376,2100.0
2016-04-21 12:40:00,65.9,65.91,65.87,65.9,3374.0,58.1552,58.1641,58.1288,58.1552,3374.0
2016-04-21 12:45:00,65.89,65.89,65.84,65.86,4757.0,58.1464,58.1464,58.1023,58.1199,4757.0
2016-04-21 12:50:00,65.83,65.86,65.81,65.86,1000.0,58.0935,58.1199,58.0758,58.1199,1000.0
2016-04-21 12:55:00,65.84,65.89,65.84,65.87,3682.0,58.1023,58.1464,58.1023,58.1288,3682.0
2016-04-21 13:00:00,65.86,65.9,65.82,65.82,4376.0,58.1199,58.1552,58.0846,58.0846,4376.0
2016-04-21 13:05:00,65.81,65.81,65.73,65.76,5818.0,58.0758,58.0758,58.0052,58.0317,5818.0
2016-04-21 13:10:00,65.78,65.8,65.74,65.74,2744.0,58.0493,58.067,58.014,58.014,2744.0
2016-04-21 13:15:00,65.76,65.8,65.76,65.79,2943.0,58.0317,58.067,58.0317,58.0582,2943.0
2016-04-21 13:20:00,65.8,65.85,65.78,65.79,10537.0,58.067,58.1111,58.0493,58.0582,10537.0
2016-04-21 13:25:00,65.78,65.82,65.77,65.81,2783.0,58.0493,58.0846,58.0405,58.0758,2783.0
2016-04-21 13:30:00,65.78,65.82,65.77,65.81,52266.0,58.0493,58.0846,58.0405,58.0758,52266.0
2016-04-21 13:35:00,65.81,65.86,65.79,65.81,8200.0,58.0758,58.1199,58.0582,58.0758,8200.0
2016-04-21 13:40:00,65.82,65.84,65.82,65.82,2900.0,58.0846,58.1023,58.0846,58.0846,2900.0
2016-04-21 13:45:00,65.83,65.83,65.79,65.79,8900.0,58.0935,58.0935,58.0582,58.0582,8900.0
2016-04-21 13:50:00,65.83,65.83,65.79,65.81,24966.0,58.0935,58.0935,58.0582,58.0758,24966.0
2016-04-21 13:55:00,65.81,65.85,65.8,65.81,37587.0,58.0758,58.1111,58.067,58.0758,37587.0
2016-04-21 14:00:00,65.8,65.82,65.77,65.8,52516.0,58.067,58.0846,58.0405,58.067,52516.0
2016-04-21 14:05:00,65.8,65.82,65.74,65.75,30755.0,58.067,58.0846,58.014,58.0229,30755.0
2016-04-21 14:10:00,65.76,65.84,65.76,65.84,92405.0,58.0317,58.1023,58.0317,58.1023,92405.0
2016-04-21 14:15:00,65.84,65.89,65.83,65.87,63897.0,58.1023,58.1464,58.0935,58.1288,63897.0
2016-04-21 14:20:00,65.87,65.88,65.85,65.86,11570.0,58.1288,58.1376,58.1111,58.1199,11570.0
2016-04-21 14:25:00,65.86,65.86,65.74,65.86,37989.0,58.1199,58.1199,58.014,58.1199,37989.0
2016-04-21 14:30:00,65.86,65.86,65.82,65.83,7810.0,58.1199,58.1199,58.0846,58.0935,7810.0
2016-04-21 14:35:00,65.84,65.84,65.8,65.82,13154.0,58.1023,58.1023,58.067,58.0846,13154.0
2016-04-21 14:40:00,65.81,65.86,65.81,65.83,13977.0,58.0758,58.1199,58.0758,58.0935,13977.0
2016-04-21 14:45:00,65.83,65.84,65.81,65.82,10356.0,58.0935,58.1023,58.0758,58.0846,10356.0
2016-04-21 14:50:00,65.83,65.84,65.81,65.81,19159.0,58.0935,58.1023,58.0758,58.0758,19159.0
2016-04-21 14:55:00,65.81,65.82,65.75,65.76,6423.0,58.0758,58.0846,58.0229,58.0317,6423.0
2016-04-21 15:00:00,65.75,65.82,65.75,65.8,15534.0,58.0229,58.0846,58.0229,58.067,15534.0
2016-04-21 15:05:00,65.8,65.81,65.79,65.8,13218.0,58.067,58.0758,58.0582,58.067,13218.0
2016-04-21 15:10:00,65.8,65.8,65.69,65.69,20865.0,58.067,58.067,57.9699,57.9699,20865.0
2016-04-21 15:15:00,65.7,65.71,65.64,65.66,17520.0,57.9788,57.9876,57.9258,57.9435,17520.0
2016-04-21 15:20:00,65.67,65.68,65.65,65.66,8930.0,57.9523,57.9611,57.9346,57.9435,8930.0
2016-04-21 15:25:00,65.66,65.67,65.63,65.64,13720.0,57.9435,57.9523,57.917,57.9258,13720.0
2016-04-21 15:30:00,65.65,65.7,65.65,65.7,7400.0,57.9346,57.9788,57.9346,57.9788,7400.0
2016-04-21 15:35:00,65.7,65.71,65.68,65.7,13109.0,57.9788,57.9876,57.9611,57.9788,13109.0
2016-04-21 15:40:00,65.69,65.71,65.62,65.63,31567.0,57.9699,57.9876,57.9082,57.917,31567.0
2016-04-21 15:45:00,65.62,65.67,65.62,65.67,23245.0,57.9082,57.9523,57.9082,57.9523,23245.0
2016-04-21 15:50:00,65.66,65.67,65.65,65.66,20211.0,57.9435,57.9523,57.9346,57.9435,20211.0
2016-04-21 15:55:00,65.65,65.68,65.63,65.65,58486.0,57.9346,57.9611,57.917,57.9346,58486.0
2016-04-22 09:30:00,65.66,65.98,65.66,65.87,12351.0,57.9435,58.2258,57.9435,58.1288,12351.0
2016-04-22 09:35:00,65.81,65.92,65.76,65.87,43956.0,58.0758,58.1729,58.0317,58.1288,43956.0
2016-04-22 09:40:00,65.88,66.16,65.88,66.0,46241.0,58.1376,58.3847,58.1376,58.2435,46241.0
2016-04-22 09:45:00,65.99,66.16,65.94,66.1,18850.0,58.2347,58.3847,58.1905,58.3317,18850.0
2016-04-22 09:50:00,66.1,66.2,66.1,66.13,11402.0,58.3317,58.42,58.3317,58.3582,11402.0
2016-04-22 09:55:00,66.16,66.3,66.16,66.28,18717.0,58.3847,58.5082,58.3847,58.4906,18717.0
2016-04-22 10:00:00,66.3,66.4,66.27,66.35,19888.0,58.5082,58.5965,58.4818,58.5524,19888.0
2016-04-22 10:05:00,66.37,66.43,66.26,66.26,10900.0,58.57,58.623,58.4729,58.4729,10900.0
2016-04-22 10:10:00,66.34,66.47,66.34,66.42,4950.0,58.5435,58.6583,58.5435,58.6141,4950.0
2016-04-22 10:15:00,66.44,66.7,66.36,66.58,33600.0,58.6318,58.8612,58.5612,58.7553,33600.0
2016-04-22 10:20:00,66.58,66.59,66.43,66.43,22118.0,58.7553,58.7642,58.623,58.623,22118.0
2016-04-22 10:25:00,66.48,66.62,66.45,66.62,8350.0,58.6671,58.7906,58.6406,58.7906,8350.0
2016-04-22 10:30:00,66.59,66.68,66.53,66.53,17550.0,58.7642,58.8436,58.7112,58.7112,17550.0
2016-04-22 10:35:00,66.57,66.58,66.45,66.45,7725.0,58.7465,58.7553,58.6406,58.6406,7725.0
2016-04-22 10:40:00,66.43,66.47,66.36,66.37,4139.0,58.623,58.6583,58.5612,58.57,4139.0
2016-04-22 10:45:00,66.38,66.39,66.1,66.13,12849.0,58.5788,58.5877,58.3317,58.3582,12849.0
2016-04-22 10:50:00,66.15,66.25,66.15,66.22,5909.0,58.3759,58.4641,58.3759,58.4376,5909.0
2016-04-22 10:55:00,66.2,66.34,66.2,66.25,8150.0,58.42,58.5435,58.42,58.4641,8150.0
2016-04-22 11:00:00,66.21,66.29,66.2,66.22,6901.0,58.4288,58.4994,58.42,58.4376,6901.0
2016-04-22 11:05:00,66.19,66.23,66.16,66.21,6110.0,58.4112,58.4465,58.3847,58.4288,6110.0
2016-04-22 11:10:00,66.23,66.4,66.23,66.37,11750.0,58.4465,58.5965,58.4465,58.57,11750.0
2016-04-22 11:15:00,66.37,66.42,66.3,66.31,12560.0,58.57,58.6141,58.5082,58.5171,12560.0
2016-04-22 11:20:00,66.32,66.42,66.3,66.35,5100.0,58.5259,58.6141,58.5082,58.5524,5100.0
2016-04-22 11:25:00,66.38,66.51,66.38,66.51,3850.0,58.5788,58.6936,58.5788,58.6936,3850.0
2016-04-22 11:30:00,66.51,66.52,66.43,66.5,13241.0,58.6936,58.7024,58.623,58.6847,13241.0
2016-04-22 11:35:00,66.5,66.52,66.44,66.5,11126.0,58.6847,58.7024,58.6318,58.6847,11126.0
2016-04-22 11:40:00,66.51,66.53,66.46,66.49,15968.0,58.6936,58.7112,58.6494,58.6759,15968.0
2016-04-22 11:45:00,66.47,66.5,66.42,66.5,2998.0,58.6583,58.6847,58.6141,58.6847,2998.0
2016-04-22 11:50:00,66.5,66.56,66.47,66.52,13900.0,58.6847,58.7377,58.6583,58.7024,13900.0
2016-04-22 11:55:00,66.51,66.59,66.49,66.5,9797.0,58.6936,58.7642,58.6759,58.6847,9797.0
2016-04-22 12:00:00,66.47,66.51,66.43,66.47,14102.0,58.6583,58.6936,58.623,58.6583,14102.0
2016-04-22 12:05:00,66.46,66.54,66.45,66.5,9950.0,58.6494,58.72,58.6406,58.6847,9950.0
2016-04-22 12:10:00,66.5,66.5,66.48,66.5,4600.0,58.6847,58.6847,58.6671,58.6847,4600.0
2016-04-22 12:15:00,66.5,66.54,66.47,66.53,5166.0,58.6847,58.72,58.6583,58.7112,5166.0
2016-04-22 12:20:00,66.51,66.52,66.44,66.51,4894.0,58.6936,58.7024,58.6318,58.6936,4894.0
2016-04-22 12:25:00,66.51,66.52,66.46,66.51,4920.0,58.6936,58.7024,58.6494,58.6936,4920.0
2016-04-22 12:30:00,66.49,66.53,66.45,66.5,3437.0,58.6759,58.7112,58.6406,58.6847,3437.0
2016-04-22 12:35:00,66.51,66.54,66.49,66.53,5927.0,58.6936,58.72,58.6759,58.7112,5927.0
2016-04-22 12:40:00,66.52,66.55,66.5,66.53,6000.0,58.7024,58.7289,58.6847,58.7112,6000.0
2016-04-22 12:45:00,66.54,66.57,66.48,66.53,10465.0,58.72,58.7465,58.6671,58.7112,10465.0
2016-04-22 12:50:00,66.51,66.6,66.51,66.55,4050.0,58.6936,58.773,58.6936,58.7289,4050.0
2016-04-22 12:55:00,66.56,66.58,66.53,66.58,3751.0,58.7377,58.7553,58.7112,58.7553,3751.0
2016-04-22 13:00:00,66.58,66.61,66.51,66.59,7019.0,58.7553,58.7818,58.6936,58.7642,7019.0
2016-04-22 13:05:00,66.61,66.64,66.52,66.52,17320.0,58.7818,58.8083,58.7024,58.7024,17320.0
2016-04-22 13:10:00,66.57,66.57,66.48,66.49,11798.0,58.7465,58.7465,58.6671,58.6759,11798.0
2016-04-22 13:15:00,66.48,66.51,66.42,66.45,6350.0,58.6671,58.6936,58.6141,58.6406,6350.0
2016-04-22 13:20:00,66.43,66.43,66.37,66.41,2895.0,58.623,58.623,58.57,58.6053,2895.0
2016-04-22 13:25:00,66.44,66.45,66.41,66.45,2638.0,58.6318,58.6406,58.6053,58.6406,2638.0
2016-04-22 13:30:00,66.45,66.51,66.44,66.5,4431.0,58.6406,58.6936,58.6318,58.6847,4431.0
2016-04-22 13:35:00,66.52,66.55,66.45,66.54,12146.0,58.7024,58.7289,58.6406,58.72,12146.0
2016-04-22 13:40:00,66.55,66.69,66.54,66.65,32369.0,58.7289,58.8524,58.72,58.8171,32369.0
2016-04-22 13:45:00,66.65,66.65,66.55,66.55,4835.0,58.8171,58.8171,58.7289,58.7289,4835.0
2016-04-22 13:50:00,66.56,66.63,66.49,66.63,9017.0,58.7377,58.7995,58.6759,58.7995,9017.0
2016-04-22 13:55:00,66.64,66.71,66.54,66.58,10935.0,58.8083,58.8701,58.72,58.7553,10935.0
2016-04-22 14:00:00,66.58,66.58,66.45,66.52,12110.0,58.7553,58.7553,58.6406,58.7024,12110.0
2016-04-22 14:05:00,66.52,66.55,66.5,66.55,3002.0,58.7024,58.7289,58.6847,58.7289,3002.0
2016-04-22 14:10:00,66.54,66.63,66.54,66.57,6610.0,58.72,58.7995,58.72,58.7465,6610.0
2016-04-22 14:15:00,66.56,66.57,66.47,66.5,14957.0,58.7377,58.7465,58.6583,58.6847,14957.0
2016-04-22 14:20:00,66.49,66.57,66.45,66.57,6824.0,58.6759,58.7465,58.6406,58.7465,6824.0
2016-04-22 14:25:00,66.56,66.56,66.5,66.5,7699.0,58.7377,58.7377,58.6847,58.6847,7699.0
2016-04-22 14:30:00,66.49,66.49,66.41,66.42,6267.0,58.6759,58.6759,58.6053,58.6141,6267.0
2016-04-22 14:35:00,66.43,66.5,66.42,66.49,3995.0,58.623,58.6847,58.6141,58.6759,3995.0
2016-04-22 14:40:00,66.51,66.52,66.48,66.52,2145.0,58.6936,58.7024,58.6671,58.7024,2145.0
2016-04-22 14:45:00,66.53,66.59,66.49,66.49,6000.0,58.7112,58.7642,58.6759,58.6759,6000.0
2016-04-22 14:50:00,66.49,66.52,66.48,66.48,4538.0,58.6759,58.7024,58.6671,58.6671,4538.0
2016-04-22 14:55:00,66.49,66.49,66.47,66.48,1695.0,58.6759,58.6759,58.6583,58.6671,1695.0
2016-04-22 15:00:00,66.48,66.57,66.48,66.53,3707.0,58.6671,58.7465,58.6671,58.7112,3707.0
2016-04-22 15:05:00,66.59,66.59,66.52,66.56,10137.0,58.7642,58.7642,58.7024,58.7377,10137.0
2016-04-22 15:10:00,66.56,66.57,66.49,66.5,12300.0,58.7377,58.7465,58.6759,58.6847,12300.0
2016-04-22 15:15:00,66.49,66.49,66.42,66.44,7802.0,58.6759,58.6759,58.6141,58.6318,7802.0
2016-04-22 15:20:00,66.44,66.46,66.42,66.46,7717.0,58.6318,58.6494,58.6141,58.6494,7717.0
2016-04-22 15:25:00,66.46,66.48,66.45,66.48,6124.0,58.6494,58.6671,58.6406,58.6671,6124.0
2016-04-22 15:30:00,66.47,66.51,66.43,66.44,8532.0,58.6583,58.6936,58.623,58.6318,8532.0
2016-04-22 15:35:00,66.44,66.51,66.44,66.47,12413.0,58.6318,58.6936,58.6318,58.6583,12413.0
2016-04-22 15:40:00,66.46,66.46,66.38,66.39,16226.0,58.6494,58.6494,58.5788,58.5877,16226.0
2016-04-22 15:45:00,66.37,66.43,66.34,66.37,19970.0,58.57,58.623,58.5435,58.57,19970.0
2016-04-22 15:50:00,66.37,66.45,66.36,66.43,20230.0,58.57,58.6406,58.5612,58.623,20230.0
2016-04-22 15:55:00,66.44,66.47,66.18,66.21,228911.0,58.6318,58.6583,58.4023,58.4288,228911.0
2016-04-25 09:30:00,66.37,66.64,66.28,66.64,23399.0,58.57,58.8083,58.4906,58.8083,23399.0
2016-04-25 09:35:00,66.72,66.86,66.56,66.77,10009.0,58.8789,59.0024,58.7377,58.923,10009.0
2016-04-25 09:40:00,66.72,66.74,66.36,66.64,8288.0,58.8789,58.8965,58.5612,58.8083,8288.0
2016-04-25 09:45:00,66.58,66.85,66.58,66.7,5779.0,58.7553,58.9936,58.7553,58.8612,5779.0
2016-04-25 09:50:00,66.56,66.68,66.44,66.61,2865.0,58.7377,58.8436,58.6318,58.7818,2865.0
2016-04-25 09:55:00,66.65,66.75,66.55,66.59,9614.0,58.8171,58.9054,58.7289,58.7642,9614.0
2016-04-25 10:00:00,66.63,66.65,66.52,66.65,4050.0,58.7995,58.8171,58.7024,58.8171,4050.0
2016-04-25 10:05:00,66.57,66.72,66.5,66.55,5638.0,58.7465,58.8789,58.6847,58.7289,5638.0
2016-04-25 10:10:00,66.58,66.58,66.36,66.43,2597.0,58.7553,58.7553,58.5612,58.623,2597.0
2016-04-25 10:15:00,66.36,66.38,66.2,66.27,54446.0,58.5612,58.5788,58.42,58.4818,54446.0
2016-04-25 10:20:00,66.3,66.42,66.27,66.37,9205.0,58.5082,58.6141,58.4818,58.57,9205.0
2016-04-25 10:25:00,66.38,66.38,66.2,66.33,13300.0,58.5788,58.5788,58.42,58.5347,13300.0
2016-04-25 10:30:00,66.34,66.44,66.29,66.44,11680.0,58.5435,58.6318,58.4994,58.6318,11680.0
2016-04-25 10:35:00,66.4,66.4,66.3,66.32,2100.0,58.5965,58.5965,58.5082,58.5259,2100.0
2016-04-25 10:40:00,66.36,66.36,66.15,66.32,12101.0,58.5612,58.5612,58.3759,58.5259,12101.0
2016-04-25 10:45:00,66.36,66.42,66.25,66.27,5850.0,58.5612,58.6141,58.4641,58.4818,5850.0
2016-04-25 10:50:00,66.29,66.35,66.22,66.32,13336.0,58.4994,58.5524,58.4376,58.5259,13336.0
2016-04-25 10:55:00,66.3,66.39,66.3,66.39,3967.0,58.5082,58.5877,58.5082,58.5877,3967.0
2016-04-25 11:00:00,66.38,66.38,66.22,66.29,6335.0,58.5788,58.5788,58.4376,58.4994,6335.0
2016-04-25 11:05:00,66.27,66.46,66.27,66.34,16770.0,58.4818,58.6494,58.4818,58.5435,16770.0
2016-04-25 11:10:00,66.31,66.43,66.31,66.43,1956.0,58.5171,58.623,58.5171,58.623,1956.0
2016-04-25 11:15:00,66.4,66.48,66.38,66.43,5800.0,58.5965,58.6671,58.5788,58.623,5800.0
2016-04-25 11:20:00,66.42,66.75,66.41,66.74,5800.0,58.6141,58.9054,58.6053,58.8965,5800.0
2016-04-25 11:25:00,66.72,66.87,66.71,66.85,10327.0,58.8789,59.0112,58.8701,58.9936,10327.0
2016-04-25 11:30:00,66.79,66.81,66.59,66.73,5002.0,58.9407,58.9583,58.7642,58.8877,5002.0
2016-04-25 11:35:00,66.72,66.79,66.72,66.78,4600.0,58.8789,58.9407,58.8789,58.9318,4600.0
2016-04-25 11:40:00,66.78,66.8,66.74,66.79,4750.0,58.9318,58.9495,58.8965,58.9407,4750.0
2016-04-25 11:45:00,66.74,66.74,66.68,66.68,3850.0,58.8965,58.8965,58.8436,58.8436,3850.0
2016-04-25 11:50:00,66.65,66.78,66.65,66.76,2300.0,58.8171,58.9318,58.8171,58.9142,2300.0
2016-04-25 11:55:00,66.73,66.79,66.7,66.76,20829.0,58.8877,58.9407,58.8612,58.9142,20829.0
2016-04-25 12:00:00,66.77,66.83,66.61,66.61,6043.0,58.923,58.9759,58.7818,58.7818,6043.0
2016-04-25 12:05:00,66.64,66.67,66.57,66.59,6500.0,58.8083,58.8348,58.7465,58.7642,6500.0
2016-04-25 12:10:00,66.6,66.62,66.57,66.58,2643.0,58.773,58.7906,58.7465,58.7553,2643.0
2016-04-25 12:15:00,66.58,66.58,66.53,66.57,5123.0,58.7553,58.7553,58.7112,58.7465,5123.0
2016-04-25 12:20:00,66.57,66.57,66.51,66.52,2800.0,58.7465,58.7465,58.6936,58.7024,2800.0
2016-04-25 12:25:00,66.5,66.51,66.47,66.51,3500.0,58.6847,58.6936,58.6583,58.6936,3500.0
2016-04-25 12:30:00,66.5,66.52,66.44,66.52,3900.0,58.6847,58.7024,58.6318,58.7024,3900.0
2016-04-25 12:35:00,66.52,66.54,66.45,66.51,3500.0,58.7024,58.72,58.6406,58.6936,3500.0
2016-04-25 12:40:00,66.5,66.56,66.5,66.55,6850.0,58.6847,58.7377,58.6847,58.7289,6850.0
2016-04-25 12:45:00,66.53,66.65,66.53,66.64,7648.0,58.7112,58.8171,58.7112,58.8083,7648.0
2016-04-25 12:50:00,66.65,66.79,66.65,66.79,4450.0,58.8171,58.9407,58.8171,58.9407,4450.0
2016-04-25 12:55:00,66.77,66.77,66.69,66.73,5549.0,58.923,58.923,58.8524,58.8877,5549.0
2016-04-25 13:00:00,66.74,66.78,66.72,66.75,3100.0,58.8965,58.9318,58.8789,58.9054,3100.0
2016-04-25 13:05:00,66.74,66.74,66.67,66.67,4740.0,58.8965,58.8965,58.8348,58.8348,4740.0
2016-04-25 13:10:00,66.67,66.81,66.67,66.81,6750.0,58.8348,58.9583,58.8348,58.9583,6750.0
2016-04-25 13:15:00,66.81,66.81,66.71,66.71,2600.0,58.9583,58.9583,58.8701,58.8701,2600.0
2016-04-25 13:20:00,66.71,66.78,66.68,66.69,6954.0,58.8701,58.9318,58.8436,58.8524,6954.0
2016-04-25 13:25:00,66.69,66.78,66.69,66.77,4257.0,58.8524,58.9318,58.8524,58.923,4257.0
2016-04-25 13:30:00,66.77,66.78,66.65,66.66,6651.0,58.923,58.9318,58.8171,58.8259,6651.0
2016-04-25 13:35:00,66.63,66.63,66.51,66.55,7602.0,58.7995,58.7995,58.6936,58.7289,7602.0
2016-04-25 13:40:00,66.53,66.6,66.51,66.56,7100.0,58.7112,58.773,58.6936,58.7377,7100.0
2016-04-25 13:45:00,66.57,66.61,66.55,66.59,5100.0,58.7465,58.7818,58.7289,58.7642,5100.0
2016-04-25 13:50:00,66.57,66.59,66.5,66.55,5100.0,58.7465,58.7642,58.6847,58.7289,5100.0
2016-04-25 13:55:00,66.56,66.62,66.56,66.59,6756.0,58.7377,58.7906,58.7377,58.7642,6756.0
2016-04-25 14:00:00,66.59,66.66,66.55,66.61,6300.0,58.7642,58.8259,58.7289,58.7818,6300.0
2016-04-25 14:05:00,66.6,66.6,66.53,66.56,4650.0,58.773,58.773,58.7112,58.7377,4650.0
2016-04-25 14:10:00,66.56,66.6,66.56,66.59,6900.0,58.7377,58.773,58.7377,58.7642,6900.0
2016-04-25 14:15:00,66.58,66.59,66.54,66.56,8900.0,58.7553,58.7642,58.72,58.7377,8900.0
2016-04-25 14:20:00,66.56,66.6,66.51,66.56,10833.0,58.7377,58.773,58.6936,58.7377,10833.0
2016-04-25 14:25:00,66.55,66.61,66.53,66.56,6006.0,58.7289,58.7818,58.7112,58.7377,6006.0
2016-04-25 14:30:00,66.55,66.62,66.53,66.59,7707.0,58.7289,58.7906,58.7112,58.7642,7707.0
2016-04-25 14:35:00,66.6,66.63,66.57,66.57,5584.0,58.773,58.7995,58.7465,58.7465,5584.0
2016-04-25 14:40:00,66.55,66.56,66.5,66.55,7797.0,58.7289,58.7377,58.6847,58.7289,7797.0
2016-04-25 14:45:00,66.55,66.57,66.49,66.51,8870.0,58.7289,58.7465,58.6759,58.6936,8870.0
2016-04-25 14:50:00,66.52,66.54,66.39,66.42,8657.0,58.7024,58.72,58.5877,58.6141,8657.0
2016-04-25 14:55:00,66.42,66.54,66.41,66.46,9696.0,58.6141,58.72,58.6053,58.6494,9696.0
2016-04-25 15:00:00,66.46,66.46,66.38,66.42,10333.0,58.6494,58.6494,58.5788,58.6141,10333.0
2016-04-25 15:05:00,66.43,66.47,66.39,66.41,12799.0,58.623,58.6583,58.5877,58.6053,12799.0
2016-04-25 15:10:00,66.42,66.48,66.36,66.41,17056.0,58.6141,58.6671,58.5612,58.6053,17056.0
2016-04-25 15:15:00,66.43,66.46,66.4,66.41,12651.0,58.623,58.6494,58.5965,58.6053,12651.0
2016-04-25 15:20:00,66.42,66.48,66.41,66.47,8572.0,58.6141,58.6671,58.6053,58.6583,8572.0
2016-04-25 15:25:00,66.49,66.53,66.45,66.53,11156.0,58.6759,58.7112,58.6406,58.7112,11156.0
2016-04-25 15:30:00,66.52,66.53,66.45,66.47,8400.0,58.7024,58.7112,58.6406,58.6583,8400.0
2016-04-25 15:35:00,66.47,66.59,66.47,66.58,14422.0,58.6583,58.7642,58.6583,58.7553,14422.0
2016-04-25 15:40:00,66.59,66.68,66.58,66.67,22018.0,58.7642,58.8436,58.7553,58.8348,22018.0
2016-04-25 15:45:00,66.68,66.73,66.58,66.59,42368.0,58.8436,58.8877,58.7553,58.7642,42368.0
2016-04-25 15:50:00,66.59,66.6,66.5,66.5,35660.0,58.7642,58.773,58.6847,58.6847,35660.0
2016-04-25 15:55:00,66.51,66.6,66.43,66.58,93827.0,58.6936,58.773,58.623,58.7553,93827.0
2016-04-26 09:30:00,66.97,67.5,66.78,67.5,11843.0,59.0995,59.5672,58.9318,59.5672,11843.0
2016-04-26 09:35:00,67.48,67.49,67.25,67.45,28989.0,59.5496,59.5584,59.3466,59.5231,28989.0
2016-04-26 09:40:00,67.45,67.78,67.34,67.34,21913.0,59.5231,59.8143,59.426,59.426,21913.0
2016-04-26 09:45:00,67.39,67.79,67.33,67.79,7600.0,59.4701,59.8231,59.4172,59.8231,7600.0
2016-04-26 09:50:00,67.78,67.81,67.43,67.43,23000.0,59.8143,59.8408,59.5054,59.5054,23000.0
2016-04-26 09:55:00,67.47,67.68,67.47,67.68,20087.0,59.5407,59.7261,59.5407,59.7261,20087.0
2016-04-26 10:00:00,67.65,67.95,67.63,67.91,14836.0,59.6996,59.9643,59.6819,59.929,14836.0
2016-04-26 10:05:00,67.93,67.93,67.58,67.59,10500.0,59.9467,59.9467,59.6378,59.6466,10500.0
2016-04-26 10:10:00,67.58,67.64,67.35,67.5,25660.0,59.6378,59.6908,59.4348,59.5672,25660.0
2016-04-26 10:15:00,67.48,67.6,67.41,67.41,46142.0,59.5496,59.6555,59.4878,59.4878,46142.0
2016-04-26 10:20:00,67.43,67.55,67.41,67.41,14950.0,59.5054,59.6113,59.4878,59.4878,14950.0
2016-04-26 10:25:00,67.41,67.42,67.14,67.21,15161.0,59.4878,59.4966,59.2495,59.3113,15161.0
2016-04-26 10:30:00,67.21,67.21,66.98,67.06,15003.0,59.3113,59.3113,59.1083,59.1789,15003.0
2016-04-26 10:35:00,67.05,67.27,67.04,67.16,26108.0,59.1701,59.3642,59.1613,59.2672,26108.0
2016-04-26 10:40:00,67.2,67.27,67.2,67.26,4801.0,59.3025,59.3642,59.3025,59.3554,4801.0
2016-04-26 10:45:00,67.23,67.32,67.23,67.29,10412.0,59.3289,59.4084,59.3289,59.3819,10412.0
2016-04-26 10:50:00,67.27,67.33,67.19,67.22,11751.0,59.3642,59.4172,59.2936,59.3201,11751.0
2016-04-26 10:55:00,67.22,67.23,66.99,66.99,6208.0,59.3201,59.3289,59.1171,59.1171,6208.0
2016-04-26 11:00:00,66.99,67.05,66.99,67.04,6452.0,59.1171,59.1701,59.1171,59.1613,6452.0
2016-04-26 11:05:00,67.06,67.12,66.99,66.99,12350.0,59.1789,59.2319,59.1171,59.1171,12350.0
2016-04-26 11:10:00,67.0,67.06,66.86,66.86,4627.0,59.126,59.1789,59.0024,59.0024,4627.0
2016-04-26 11:15:00,66.9,66.99,66.9,66.99,3805.0,59.0377,59.1171,59.0377,59.1171,3805.0
2016-04-26 11:20:00,67.02,67.25,67.01,67.25,6100.0,59.1436,59.3466,59.1348,59.3466,6100.0
2016-04-26 11:25:00,67.23,67.24,67.11,67.19,16925.0,59.3289,59.3378,59.223,59.2936,16925.0
2016-04-26 11:30:00,67.21,67.24,67.18,67.24,4800.0,59.3113,59.3378,59.2848,59.3378,4800.0
2016-04-26 11:35:00,67.22,67.24,67.13,67.18,5829.0,59.3201,59.3378,59.2407,59.2848,5829.0
2016-04-26 11:40:00,67.14,67.23,67.14,67.21,2100.0,59.2495,59.3289,59.2495,59.3113,2100.0
2016-04-26 11:45:00,67.23,67.34,67.2,67.34,10736.0,59.3289,59.426,59.3025,59.426,10736.0
2016-04-26 11:50:00,67.39,67.44,67.29,67.33,6258.0,59.4701,59.5143,59.3819,59.4172,6258.0
2016-04-26 11:55:00,67.34,67.35,67.17,67.24,16171.0,59.426,59.4348,59.276,59.3378,16171.0
2016-04-26 12:00:00,67.27,67.41,67.27,67.41,3586.0,59.3642,59.4878,59.3642,59.4878,3586.0
2016-04-26 12:05:00,67.4,67.57,67.39,67.55,6900.0,59.479,59.629,59.4701,59.6113,6900.0
2016-04-26 12:10:00,67.54,67.54,67.38,67.39,14211.0,59.6025,59.6025,59.4613,59.4701,14211.0
2016-04-26 12:15:00,67.37,67.44,67.37,67.44,5000.0,59.4525,59.5143,59.4525,59.5143,5000.0
2016-04-26 12:20:00,67.46,67.48,67.36,67.36,3600.0,59.5319,59.5496,59.4437,59.4437,3600.0
2016-04-26 12:25:00,67.35,67.38,67.35,67.37,700.0,59.4348,59.4613,59.4348,59.4525,700.0
2016-04-26 12:30:00,67.39,67.44,67.37,67.39,3250.0,59.4701,59.5143,59.4525,59.4701,3250.0
2016-04-26 12:35:00,67.38,67.38,67.25,67.25,4900.0,59.4613,59.4613,59.3466,59.3466,4900.0
2016-04-26 12:40:00,67.26,67.31,67.2,67.3,3000.0,59.3554,59.3995,59.3025,59.3907,3000.0
2016-04-26 12:45:00,67.31,67.36,67.31,67.33,2800.0,59.3995,59.4437,59.3995,59.4172,2800.0
2016-04-26 12:50:00,67.35,67.38,67.32,67.34,5100.0,59.4348,59.4613,59.4084,59.426,5100.0
2016-04-26 12:55:00,67.35,67.35,67.3,67.33,5800.0,59.4348,59.4348,59.3907,59.4172,5800.0
2016-04-26 13:00:00,67.34,67.35,67.3,67.32,4725.0,59.426,59.4348,59.3907,59.4084,4725.0
2016-04-26 13:05:00,67.33,67.36,67.31,67.36,4100.0,59.4172,59.4437,59.3995,59.4437,4100.0
2016-04-26 13:10:00,67.36,67.38,67.33,67.33,4316.0,59.4437,59.4613,59.4172,59.4172,4316.0
2016-04-26 13:15:00,67.32,67.4,67.3,67.37,8192.0,59.4084,59.479,59.3907,59.4525,8192.0
2016-04-26 13:20:00,67.4,67.42,67.37,67.4,2768.0,59.479,59.4966,59.4525,59.479,2768.0
2016-04-26 13:25:00,67.39,67.46,67.39,67.44,6549.0,59.4701,59.5319,59.4701,59.5143,6549.0
2016-04-26 13:30:00,67.43,67.46,67.41,67.46,12303.0,59.5054,59.5319,59.4878,59.5319,12303.0
2016-04-26 13:35:00,67.49,67.49,67.4,67.4,5142.0,59.5584,59.5584,59.479,59.479,5142.0
2016-04-26 13:40:00,67.36,67.38,67.3,67.38,12952.0,59.4437,59.4613,59.3907,59.4613,12952.0
2016-04-26 13:45:00,67.4,67.4,67.38,67.39,3219.0,59.479,59.479,59.4613,59.4701,3219.0
2016-04-26 13:50:00,67.4,67.4,67.35,67.38,5500.0,59.479,59.479,59.4348,59.4613,5500.0
2016-04-26 13:55:00,67.4,67.48,67.4,67.46,4700.0,59.479,59.5496,59.479,59.5319,4700.0
2016-04-26 14:00:00,67.46,67.46,67.37,67.41,6387.0,59.5319,59.5319,59.4525,59.4878,6387.0
2016-04-26 14:05:00,67.41,67.42,67.39,67.42,2238.0,59.4878,59.4966,59.4701,59.4966,2238.0
2016-04-26 14:10:00,67.45,67.51,67.44,67.51,2900.0,59.5231,59.576,59.5143,59.576,2900.0
2016-04-26 14:15:00,67.54,67.65,67.54,67.64,8623.0,59.6025,59.6996,59.6025,59.6908,8623.0
2016-04-26 14:20:00,67.65,67.72,67.64,67.65,4679.0,59.6996,59.7614,59.6908,59.6996,4679.0
2016-04-26 14:25:00,67.65,67.7,67.63,67.64,16667.0,59.6996,59.7437,59.6819,59.6908,16667.0
2016-04-26 14:30:00,67.63,67.64,67.56,67.58,7182.0,59.6819,59.6908,59.6202,59.6378,7182.0
2016-04-26 14:35:00,67.58,67.58,67.54,67.55,4900.0,59.6378,59.6378,59.6025,59.6113,4900.0
2016-04-26 14:40:00,67.54,67.69,67.54,67.65,6700.0,59.6025,59.7349,59.6025,59.6996,6700.0
2016-04-26 14:45:00,67.63,67.69,67.61,67.69,4200.0,59.6819,59.7349,59.6643,59.7349,4200.0
2016-04-26 14:50:00,67.65,67.67,67.58,67.6,8374.0,59.6996,59.7172,59.6378,59.6555,8374.0
2016-04-26 14:55:00,67.62,67.67,67.6,67.64,5000.0,59.6731,59.7172,59.6555,59.6908,5000.0
2016-04-26 15:00:00,67.64,67.76,67.64,67.76,6199.0,59.6908,59.7967,59.6908,59.7967,6199.0
2016-04-26 15:05:00,67.75,67.77,67.64,67.64,9409.0,59.7878,59.8055,59.6908,59.6908,9409.0
2016-04-26 15:10:00,67.66,67.7,67.65,67.67,9051.0,59.7084,59.7437,59.6996,59.7172,9051.0
2016-04-26 15:15:00,67.68,67.73,67.67,67.7,16804.0,59.7261,59.7702,59.7172,59.7437,16804.0
2016-04-26 15:20:00,67.71,67.76,67.68,67.73,13970.0,59.7525,59.7967,59.7261,59.7702,13970.0
2016-04-26 15:25:00,67.76,67.83,67.72,67.82,10550.0,59.7967,59.8584,59.7614,59.8496,10550.0
2016-04-26 15:30:00,67.82,67.85,67.79,67.82,21061.0,59.8496,59.8761,59.8231,59.8496,21061.0
2016-04-26 15:35:00,67.83,67.87,67.82,67.86,21055.0,59.8584,59.8937,59.8496,59.8849,21055.0
2016-04-26 15:40:00,67.87,67.9,67.84,67.89,27364.0,59.8937,59.9202,59.8673,59.9114,27364.0
2016-04-26 15:45:00,67.89,67.9,67.81,67.81,32808.0,59.9114,59.9202,59.8408,59.8408,32808.0
2016-04-26 15:50:00,67.81,67.82,67.7,67.7,28887.0,59.8408,59.8496,59.7437,59.7437,28887.0
2016-04-26 15:55:00,67.7,67.77,67.65,67.71,136141.0,59.7437,59.8055,59.6996,59.7525,136141.0
2016-04-27 09:30:00,67.67,68.0,67.33,67.86,8988.0,59.7172,60.0084,59.4172,59.8849,8988.0
2016-04-27 09:35:00,67.95,68.24,67.9,68.24,11397.0,59.9643,60.2202,59.9202,60.2202,11397.0
2016-04-27 09:40:00,68.29,68.44,68.26,68.39,7506.0,60.2644,60.3967,60.2379,60.3526,7506.0
2016-04-27 09:45:00,68.41,68.54,68.31,68.45,9013.0,60.3703,60.485,60.282,60.4056,9013.0
2016-04-27 09:50:00,68.45,68.59,68.45,68.54,8248.0,60.4056,60.5291,60.4056,60.485,8248.0
2016-04-27 09:55:00,68.58,68.67,68.41,68.41,5240.0,60.5203,60.5997,60.3703,60.3703,5240.0
2016-04-27 10:00:00,68.44,68.46,68.26,68.38,15159.0,60.3967,60.4144,60.2379,60.3438,15159.0
2016-04-27 10:05:00,68.39,68.54,68.29,68.54,11487.0,60.3526,60.485,60.2644,60.485,11487.0
2016-04-27 10:10:00,68.58,68.68,68.5,68.6,14073.0,60.5203,60.6085,60.4497,60.5379,14073.0
2016-04-27 10:15:00,68.66,68.74,68.63,68.68,13200.0,60.5909,60.6615,60.5644,60.6085,13200.0
2016-04-27 10:20:00,68.69,68.75,68.66,68.66,9302.0,60.6174,60.6703,60.5909,60.5909,9302.0
2016-04-27 10:25:00,68.69,68.72,68.63,68.66,17726.0,60.6174,60.6438,60.5644,60.5909,17726.0
2016-04-27 10:30:00,68.57,68.61,68.06,68.18,10516.0,60.5115,60.5468,60.0614,60.1673,10516.0
2016-04-27 10:35:00,68.09,68.1,67.79,67.79,5800.0,60.0879,60.0967,59.8231,59.8231,5800.0
2016-04-27 10:40:00,67.85,67.85,67.65,67.68,7749.0,59.8761,59.8761,59.6996,59.7261,7749.0
2016-04-27 10:45:00,67.67,67.7,67.42,67.47,14723.0,59.7172,59.7437,59.4966,59.5407,14723.0
2016-04-27 10:50:00,67.42,67.43,67.28,67.36,12800.0,59.4966,59.5054,59.3731,59.4437,12800.0
2016-04-27 10:55:00,67.32,67.68,67.31,67.68,6960.0,59.4084,59.7261,59.3995,59.7261,6960.0
2016-04-27 11:00:00,67.67,67.67,67.46,67.62,6799.0,59.7172,59.7172,59.5319,59.6731,6799.0
2016-04-27 11:05:00,67.63,67.74,67.59,67.74,5403.0,59.6819,59.779,59.6466,59.779,5403.0
2016-04-27 11:10:00,67.71,67.87,67.64,67.87,10851.0,59.7525,59.8937,59.6908,59.8937,10851.0
2016-04-27 11:15:00,67.9,67.92,67.81,67.83,4500.0,59.9202,59.9379,59.8408,59.8584,4500.0
2016-04-27 11:20:00,67.87,67.9,67.81,67.9,3305.0,59.8937,59.9202,59.8408,59.9202,3305.0
2016-04-27 11:25:00,67.92,68.06,67.83,68.06,5984.0,59.9379,60.0614,59.8584,60.0614,5984.0
2016-04-27 11:30:00,68.04,68.13,67.92,67.92,6300.0,60.0437,60.1232,59.9379,59.9379,6300.0
2016-04-27 11:35:00,67.97,68.03,67.82,67.82,9154.0,59.982,60.0349,59.8496,59.8496,9154.0
2016-04-27 11:40:00,67.83,67.83,67.73,67.8,4100.0,59.8584,59.8584,59.7702,59.832,4100.0
2016-04-27 11:45:00,67.81,67.82,67.76,67.79,2450.0,59.8408,59.8496,59.7967,59.8231,2450.0
2016-04-27 11:50:00,67.79,67.86,67.73,67.84,8622.0,59.8231,59.8849,59.7702,59.8673,8622.0
2016-04-27 11:55:00,67.83,67.83,67.73,67.8,5250.0,59.8584,59.8584,59.7702,59.832,5250.0
2016-04-27 12:00:00,67.78,67.79,67.7,67.7,6708.0,59.8143,59.8231,59.7437,59.7437,6708.0
2016-04-27 12:05:00,67.74,67.79,67.74,67.76,7400.0,59.779,59.8231,59.779,59.7967,7400.0
2016-04-27 12:10:00,67.76,67.76,67.67,67.76,11230.0,59.7967,59.7967,59.7172,59.7967,11230.0
2016-04-27 12:15:00,67.77,67.83,67.74,67.81,2700.0,59.8055,59.8584,59.779,59.8408,2700.0
2016-04-27 12:20:00,67.81,67.87,67.76,67.81,3000.0,59.8408,59.8937,59.7967,59.8408,3000.0
2016-04-27 12:25:00,67.8,67.8,67.73,67.73,3098.0,59.832,59.832,59.7702,59.7702,3098.0
2016-04-27 12:30:00,67.73,67.84,67.72,67.81,8700.0,59.7702,59.8673,59.7614,59.8408,8700.0
2016-04-27 12:35:00,67.84,67.85,67.73,67.74,8225.0,59.8673,59.8761,59.7702,59.779,8225.0
2016-04-27 12:40:00,67.73,67.77,67.7,67.74,10770.0,59.7702,59.8055,59.7437,59.779,10770.0
2016-04-27 12:45:00,67.73,67.87,67.71,67.86,9300.0,59.7702,59.8937,59.7525,59.8849,9300.0
2016-04-27 12:50:00,67.85,67.86,67.76,67.83,2100.0,59.8761,59.8849,59.7967,59.8584,2100.0
2016-04-27 12:55:00,67.83,67.89,67.81,67.84,2800.0,59.8584,59.9114,59.8408,59.8673,2800.0
2016-04-27 13:00:00,67.83,67.83,67.71,67.83,6632.0,59.8584,59.8584,59.7525,59.8584,6632.0
2016-04-27 13:05:00,67.83,67.83,67.75,67.78,2839.0,59.8584,59.8584,59.7878,59.8143,2839.0
2016-04-27 13:10:00,67.78,67.81,67.76,67.8,2309.0,59.8143,59.8408,59.7967,59.832,2309.0
2016-04-27 13:15:00,67.81,67.84,67.79,67.81,2400.0,59.8408,59.8673,59.8231,59.8408,2400.0
2016-04-27 13:20:00,67.79,67.8,67.7,67.73,8679.0,59.8231,59.832,59.7437,59.7702,8679.0
2016-04-27 13:25:00,67.74,67.81,67.74,67.81,2971.0,59.779,59.8408,59.779,59.8408,2971.0
2016-04-27 13:30:00,67.82,67.85,67.72,67.76,12026.0,59.8496,59.8761,59.7614,59.7967,12026.0
2016-04-27 13:35:00,67.74,67.87,67.72,67.83,9851.0,59.779,59.8937,59.7614,59.8584,9851.0
2016-04-27 13:40:00,67.85,67.87,67.81,67.84,1900.0,59.8761,59.8937,59.8408,59.8673,1900.0
2016-04-27 13:45:00,67.84,67.85,67.75,67.84,10675.0,59.8673,59.8761,59.7878,59.8673,10675.0
2016-04-27 13:50:00,67.86,67.92,67.85,67.87,2300.0,59.8849,59.9379,59.8761,59.8937,2300.0
2016-04-27 13:55:00,67.85,67.86,67.76,67.76,3297.0,59.8761,59.8849,59.7967,59.7967,3297.0
2016-04-27 14:00:00,67.75,67.76,67.47,67.76,9700.0,59.7878,59.7967,59.5407,59.7967,9700.0
2016-04-27 14:05:00,67.77,67.98,67.72,67.98,8852.0,59.8055,59.9908,59.7614,59.9908,8852.0
2016-04-27 14:10:00,68.0,68.03,67.9,68.01,3602.0,60.0084,60.0349,59.9202,60.0173,3602.0
2016-04-27 14:15:00,68.04,68.15,68.04,68.1,7241.0,60.0437,60.1408,60.0437,60.0967,7241.0
2016-04-27 14:20:00,68.09,68.2,68.05,68.12,4824.0,60.0879,60.1849,60.0526,60.1143,4824.0
2016-04-27 14:25:00,68.1,68.18,68.1,68.13,5524.0,60.0967,60.1673,60.0967,60.1232,5524.0
2016-04-27 14:30:00,68.14,68.15,67.96,67.97,12898.0,60.132,60.1408,59.9731,59.982,12898.0
2016-04-27 14:35:00,67.95,67.95,67.8,67.81,15318.0,59.9643,59.9643,59.832,59.8408,15318.0
2016-04-27 14:40:00,67.83,67.94,67.83,67.9,3152.0,59.8584,59.9555,59.8584,59.9202,3152.0
2016-04-27 14:45:00,67.91,67.98,67.89,67.95,5589.0,59.929,59.9908,59.9114,59.9643,5589.0
2016-04-27 14:50:00,67.94,67.99,67.9,67.91,6456.0,59.9555,59.9996,59.9202,59.929,6456.0
2016-04-27 14:55:00,67.96,67.98,67.92,67.98,3300.0,59.9731,59.9908,59.9379,59.9908,3300.0
2016-04-27 15:00:00,67.96,68.03,67.9,67.99,8254.0,59.9731,60.0349,59.9202,59.9996,8254.0
2016-04-27 15:05:00,68.0,68.04,67.94,67.95,6034.0,60.0084,60.0437,59.9555,59.9643,6034.0
2016-04-27 15:10:00,67.96,68.01,67.91,67.97,8234.0,59.9731,60.0173,59.929,59.982,8234.0
2016-04-27 15:15:00,67.99,68.0,67.95,67.98,6002.0,59.9996,60.0084,59.9643,59.9908,6002.0
2016-04-27 15:20:00,68.0,68.06,67.96,68.0,7900.0,60.0084,60.0614,59.9731,60.0084,7900.0
2016-04-27 15:25:00,68.01,68.02,67.89,67.96,12323.0,60.0173,60.0261,59.9114,59.9731,12323.0
2016-04-27 15:30:00,67.95,67.96,67.89,67.91,9469.0,59.9643,59.9731,59.9114,59.929,9469.0
2016-04-27 15:35:00,67.9,67.97,67.88,67.89,10491.0,59.9202,59.982,59.9026,59.9114,10491.0
2016-04-27 15:40:00,67.91,67.97,67.87,67.94,16945.0,59.929,59.982,59.8937,59.9555,16945.0
2016-04-27 15:45:00,67.94,67.98,67.9,67.97,15846.0,59.9555,59.9908,59.9202,59.982,15846.0
2016-04-27 15:50:00,67.96,67.96,67.87,67.95,18016.0,59.9731,59.9731,59.8937,59.9643,18016.0
2016-04-27 15:55:00,67.95,67.96,67.8,67.89,54633.0,59.9643,59.9731,59.832,59.9114,54633.0
2016-04-28 09:30:00,67.47,67.5,66.56,66.65,13504.0,59.5407,59.5672,58.7377,58.8171,13504.0
2016-04-28 09:35:00,66.76,66.97,66.72,66.96,8378.0,58.9142,59.0995,58.8789,59.0907,8378.0
2016-04-28 09:40:00,66.98,67.17,66.98,67.14,3233.0,59.1083,59.276,59.1083,59.2495,3233.0
2016-04-28 09:45:00,67.2,67.24,67.12,67.15,2441.0,59.3025,59.3378,59.2319,59.2583,2441.0
2016-04-28 09:50:00,67.2,67.24,67.1,67.23,3000.0,59.3025,59.3378,59.2142,59.3289,3000.0
2016-04-28 09:55:00,67.17,67.26,67.11,67.26,15493.0,59.276,59.3554,59.223,59.3554,15493.0
2016-04-28 10:00:00,67.2,67.31,67.2,67.31,3600.0,59.3025,59.3995,59.3025,59.3995,3600.0
2016-04-28 10:05:00,67.3,67.42,67.29,67.39,4846.0,59.3907,59.4966,59.3819,59.4701,4846.0
2016-04-28 10:10:00,67.41,67.54,67.33,67.49,3466.0,59.4878,59.6025,59.4172,59.5584,3466.0
2016-04-28 10:15:00,67.49,67.5,67.43,67.43,1100.0,59.5584,59.5672,59.5054,59.5054,1100.0
2016-04-28 10:20:00,67.43,67.56,67.39,67.5,5300.0,59.5054,59.6202,59.4701,59.5672,5300.0
2016-04-28 10:25:00,67.51,67.57,67.51,67.56,3567.0,59.576,59.629,59.576,59.6202,3567.0
2016-04-28 10:30:00,67.56,67.58,67.4,67.45,7947.0,59.6202,59.6378,59.479,59.5231,7947.0
2016-04-28 10:35:00,67.45,67.58,67.45,67.56,12271.0,59.5231,59.6378,59.5231,59.6202,12271.0
2016-04-28 10:40:00,67.6,67.65,67.46,67.46,4600.0,59.6555,59.6996,59.5319,59.5319,4600.0
2016-04-28 10:45:00,67.48,67.64,67.47,67.57,2600.0,59.5496,59.6908,59.5407,59.629,2600.0
2016-04-28 10:50:00,67.59,67.59,67.51,67.51,3600.0,59.6466,59.6466,59.576,59.576,3600.0
2016-04-28 10:55:00,67.56,67.58,67.55,67.55,900.0,59.6202,59.6378,59.6113,59.6113,900.0
2016-04-28 11:00:00,67.54,67.61,67.5,67.59,3200.0,59.6025,59.6643,59.5672,59.6466,3200.0
2016-04-28 11:05:00,67.58,67.58,67.4,67.4,6125.0,59.6378,59.6378,59.479,59.479,6125.0
2016-04-28 11:10:00,67.4,67.42,67.37,67.37,3700.0,59.479,59.4966,59.4525,59.4525,3700.0
2016-04-28 11:15:00,67.35,67.36,67.29,67.31,3200.0,59.4348,59.4437,59.3819,59.3995,3200.0
2016-04-28 11:20:00,67.32,67.4,67.3,67.37,7290.0,59.4084,59.479,59.3907,59.4525,7290.0
2016-04-28 11:25:00,67.33,67.35,67.23,67.29,7048.0,59.4172,59.4348,59.3289,59.3819,7048.0
2016-04-28 11:30:00,67.31,67.48,67.31,67.48,9258.0,59.3995,59.5496,59.3995,59.5496,9258.0
2016-04-28 11:35:00,67.51,67.51,67.47,67.49,4102.0,59.576,59.576,59.5407,59.5584,4102.0
2016-04-28 11:40:00,67.49,67.51,67.43,67.48,3994.0,59.5584,59.576,59.5054,59.5496,3994.0
2016-04-28 11:45:00,67.43,67.43,67.37,67.38,2800.0,59.5054,59.5054,59.4525,59.4613,2800.0
2016-04-28 11:50:00,67.37,67.37,67.33,67.34,3600.0,59.4525,59.4525,59.4172,59.426,3600.0
2016-04-28 11:55:00,67.31,67.32,67.17,67.21,3192.0,59.3995,59.4084,59.276,59.3113,3192.0
2016-04-28 12:00:00,67.21,67.29,67.21,67.28,2007.0,59.3113,59.3819,59.3113,59.3731,2007.0
2016-04-28 12:05:00,67.22,67.22,67.18,67.18,1600.0,59.3201,59.3201,59.2848,59.2848,1600.0
2016-04-28 12:10:00,67.22,67.22,67.14,67.16,1500.0,59.3201,59.3201,59.2495,59.2672,1500.0
2016-04-28 12:15:00,67.13,67.13,67.02,67.02,2120.0,59.2407,59.2407,59.1436,59.1436,2120.0
2016-04-28 12:20:00,67.03,67.06,67.01,67.05,8715.0,59.1524,59.1789,59.1348,59.1701,8715.0
2016-04-28 12:25:00,67.06,67.09,67.02,67.03,4700.0,59.1789,59.2054,59.1436,59.1524,4700.0
2016-04-28 12:30:00,67.04,67.09,67.02,67.08,2278.0,59.1613,59.2054,59.1436,59.1966,2278.0
2016-04-28 12:35:00,67.1,67.16,67.09,67.15,2240.0,59.2142,59.2672,59.2054,59.2583,2240.0
2016-04-28 12:40:00,67.21,67.21,67.17,67.18,2431.0,59.3113,59.3113,59.276,59.2848,2431.0
2016-04-28 12:45:00,67.21,67.21,67.14,67.14,5510.0,59.3113,59.3113,59.2495,59.2495,5510.0
2016-04-28 12:50:00,67.13,67.13,67.06,67.1,3200.0,59.2407,59.2407,59.1789,59.2142,3200.0
2016-04-28 12:55:00,67.1,67.11,67.06,67.09,3000.0,59.2142,59.223,59.1789,59.2054,3000.0
2016-04-28 13:00:00,67.1,67.13,67.0,67.0,10322.0,59.2142,59.2407,59.126,59.126,10322.0
2016-04-28 13:05:00,66.98,66.99,66.9,66.9,2816.0,59.1083,59.1171,59.0377,59.0377,2816.0
2016-04-28 13:10:00,66.89,66.9,66.83,66.89,10744.0,59.0289,59.0377,58.9759,59.0289,10744.0
2016-04-28 13:15:00,66.91,66.91,66.84,66.85,1300.0,59.0465,59.0465,58.9848,58.9936,1300.0
2016-04-28 13:20:00,66.84,66.89,66.82,66.85,2350.0,58.9848,59.0289,58.9671,58.9936,2350.0
2016-04-28 13:25:00,66.84,66.87,66.82,66.82,2000.0,58.9848,59.0112,58.9671,58.9671,2000.0
2016-04-28 13:30:00,66.85,66.93,66.85,66.9,3076.0,58.9936,59.0642,58.9936,59.0377,3076.0
2016-04-28 13:35:00,66.9,66.94,66.9,66.92,853.0,59.0377,59.073,59.0377,59.0554,853.0
2016-04-28 13:40:00,66.93,66.97,66.93,66.96,1728.0,59.0642,59.0995,59.0642,59.0907,1728.0
2016-04-28 13:45:00,66.96,67.02,66.96,67.01,3500.0,59.0907,59.1436,59.0907,59.1348,3500.0
2016-04-28 13:50:00,67.02,67.1,67.02,67.1,1754.0,59.1436,59.2142,59.1436,59.2142,1754.0
2016-04-28 13:55:00,67.11,67.12,67.08,67.12,1103.0,59.223,59.2319,59.1966,59.2319,1103.0
2016-04-28 14:00:00,67.13,67.18,67.11,67.14,8610.0,59.2407,59.2848,59.223,59.2495,8610.0
2016-04-28 14:05:00,67.12,67.12,67.1,67.11,1400.0,59.2319,59.2319,59.2142,59.223,1400.0
2016-04-28 14:10:00,67.11,67.11,67.03,67.03,2936.0,59.223,59.223,59.1524,59.1524,2936.0
2016-04-28 14:15:00,67.04,67.05,67.02,67.04,1870.0,59.1613,59.1701,59.1436,59.1613,1870.0
2016-04-28 14:20:00,67.05,67.05,67.01,67.02,3900.0,59.1701,59.1701,59.1348,59.1436,3900.0
2016-04-28 14:25:00,67.04,67.04,67.0,67.02,2001.0,59.1613,59.1613,59.126,59.1436,2001.0
2016-04-28 14:30:00,67.02,67.07,67.02,67.04,4409.0,59.1436,59.1877,59.1436,59.1613,4409.0
2016-04-28 14:35:00,67.06,67.09,67.04,67.04,1133.0,59.1789,59.2054,59.1613,59.1613,1133.0
2016-04-28 14:40:00,67.02,67.02,66.96,66.97,8389.0,59.1436,59.1436,59.0907,59.0995,8389.0
2016-04-28 14:45:00,66.96,66.96,66.93,66.94,3700.0,59.0907,59.0907,59.0642,59.073,3700.0
2016-04-28 14:50:00,66.94,66.94,66.88,66.88,4382.0,59.073,59.073,59.0201,59.0201,4382.0
2016-04-28 14:55:00,66.85,66.85,66.79,66.8,3100.0,58.9936,58.9936,58.9407,58.9495,3100.0
2016-04-28 15:00:00,66.81,66.82,66.76,66.78,6500.0,58.9583,58.9671,58.9142,58.9318,6500.0
2016-04-28 15:05:00,66.78,66.8,66.68,66.68,4117.0,58.9318,58.9495,58.8436,58.8436,4117.0
2016-04-28 15:10:00,66.67,66.67,66.54,66.54,9200.0,58.8348,58.8348,58.72,58.72,9200.0
2016-04-28 15:15:00,66.52,66.59,66.44,66.52,6715.0,58.7024,58.7642,58.6318,58.7024,6715.0
2016-04-28 15:20:00,66.52,66.53,66.37,66.37,8201.0,58.7024,58.7112,58.57,58.57,8201.0
2016-04-28 15:25:00,66.37,66.37,66.16,66.16,11665.0,58.57,58.57,58.3847,58.3847,11665.0
2016-04-28 15:30:00,66.15,66.28,66.15,66.23,10104.0,58.3759,58.4906,58.3759,58.4465,10104.0
2016-04-28 15:35:00,66.23,66.39,66.23,66.39,13415.0,58.4465,58.5877,58.4465,58.5877,13415.0
2016-04-28 15:40:00,66.38,66.45,66.32,66.4,13570.0,58.5788,58.6406,58.5259,58.5965,13570.0
2016-04-28 15:45:00,66.43,66.54,66.34,66.37,25113.0,58.623,58.72,58.5435,58.57,25113.0
2016-04-28 15:50:00,66.37,66.45,66.3,66.33,22026.0,58.57,58.6406,58.5082,58.5347,22026.0
2016-04-28 15:55:00,66.33,66.39,66.19,66.38,49443.0,58.5347,58.5877,58.4112,58.5788,49443.0
2016-04-29 09:30:00,66.45,66.45,66.12,66.14,19217.0,58.6406,58.6406,58.3494,58.367,19217.0
2016-04-29 09:35:00,66.21,66.42,66.2,66.4,8114.0,58.4288,58.6141,58.42,58.5965,8114.0
2016-04-29 09:40:00,66.33,66.4,66.27,66.32,4300.0,58.5347,58.5965,58.4818,58.5259,4300.0
2016-04-29 09:45:00,66.27,66.32,66.13,66.15,7354.0,58.4818,58.5259,58.3582,58.3759,7354.0
2016-04-29 09:50:00,66.16,66.16,65.82,65.91,10727.0,58.3847,58.3847,58.0846,58.1641,10727.0
2016-04-29 09:55:00,65.9,66.03,65.8,65.81,11900.0,58.1552,58.27,58.067,58.0758,11900.0
2016-04-29 10:00:00,65.78,65.8,65.57,65.71,4973.0,58.0493,58.067,57.864,57.9876,4973.0
2016-04-29 10:05:00,65.72,65.81,65.65,65.71,2946.0,57.9964,58.0758,57.9346,57.9876,2946.0
2016-04-29 10:10:00,65.77,66.24,65.77,66.15,3945.0,58.0405,58.4553,58.0405,58.3759,3945.0
2016-04-29 10:15:00,66.22,66.32,66.1,66.32,4801.0,58.4376,58.5259,58.3317,58.5259,4801.0
2016-04-29 10:20:00,66.3,66.3,66.11,66.11,6978.0,58.5082,58.5082,58.3406,58.3406,6978.0
2016-04-29 10:25:00,66.1,66.19,66.1,66.15,2400.0,58.3317,58.4112,58.3317,58.3759,2400.0
2016-04-29 10:30:00,66.15,66.19,66.06,66.13,22858.0,58.3759,58.4112,58.2964,58.3582,22858.0
2016-04-29 10:35:00,66.13,66.16,66.1,66.1,9177.0,58.3582,58.3847,58.3317,58.3317,9177.0
2016-04-29 10:40:00,66.16,66.16,65.94,65.99,8421.0,58.3847,58.3847,58.1905,58.2347,8421.0
2016-04-29 10:45:00,65.92,65.96,65.76,65.83,7149.0,58.1729,58.2082,58.0317,58.0935,7149.0
2016-04-29 10:50:00,65.87,65.97,65.86,65.88,5459.0,58.1288,58.217,58.1199,58.1376,5459.0
2016-04-29 10:55:00,65.92,66.05,65.88,66.05,3133.0,58.1729,58.2876,58.1376,58.2876,3133.0
2016-04-29 11:00:00,66.07,66.12,66.02,66.12,7300.0,58.3053,58.3494,58.2611,58.3494,7300.0
2016-04-29 11:05:00,66.1,66.19,66.1,66.15,4029.0,58.3317,58.4112,58.3317,58.3759,4029.0
2016-04-29 11:10:00,66.15,66.15,66.09,66.09,3492.0,58.3759,58.3759,58.3229,58.3229,3492.0
2016-04-29 11:15:00,66.07,66.08,65.9,65.91,1300.0,58.3053,58.3141,58.1552,58.1641,1300.0
2016-04-29 11:20:00,65.87,65.97,65.85,65.97,6347.0,58.1288,58.217,58.1111,58.217,6347.0
2016-04-29 11:25:00,65.96,66.0,65.91,65.92,2000.0,58.2082,58.2435,58.1641,58.1729,2000.0
2016-04-29 11:30:00,65.9,65.9,65.77,65.84,8825.0,58.1552,58.1552,58.0405,58.1023,8825.0
2016-04-29 11:35:00,65.84,65.86,65.8,65.84,5100.0,58.1023,58.1199,58.067,58.1023,5100.0
2016-04-29 11:40:00,65.81,65.83,65.78,65.8,3452.0,58.0758,58.0935,58.0493,58.067,3452.0
2016-04-29 11:45:00,65.8,65.96,65.78,65.96,4070.0,58.067,58.2082,58.0493,58.2082,4070.0
2016-04-29 11:50:00,65.96,66.19,65.96,66.18,6400.0,58.2082,58.4112,58.2082,58.4023,6400.0
2016-04-29 11:55:00,66.19,66.2,66.16,66.18,4600.0,58.4112,58.42,58.3847,58.4023,4600.0
2016-04-29 12:00:00,66.17,66.17,65.98,65.98,4050.0,58.3935,58.3935,58.2258,58.2258,4050.0
2016-04-29 12:05:00,65.96,65.97,65.91,65.94,2101.0,58.2082,58.217,58.1641,58.1905,2101.0
2016-04-29 12:10:00,65.91,65.96,65.86,65.89,13083.0,58.1641,58.2082,58.1199,58.1464,13083.0
2016-04-29 12:15:00,65.91,66.04,65.91,66.02,2043.0,58.1641,58.2788,58.1641,58.2611,2043.0
2016-04-29 12:20:00,66.04,66.11,66.01,66.09,3444.0,58.2788,58.3406,58.2523,58.3229,3444.0
2016-04-29 12:25:00,66.06,66.13,66.04,66.13,7519.0,58.2964,58.3582,58.2788,58.3582,7519.0
2016-04-29 12:30:00,66.12,66.13,66.06,66.13,9659.0,58.3494,58.3582,58.2964,58.3582,9659.0
2016-04-29 12:35:00,66.13,66.15,66.11,66.15,5704.0,58.3582,58.3759,58.3406,58.3759,5704.0
2016-04-29 12:40:00,66.15,66.15,66.11,66.13,1900.0,58.3759,58.3759,58.3406,58.3582,1900.0
2016-04-29 12:45:00,66.14,66.22,66.13,66.22,2800.0,58.367,58.4376,58.3582,58.4376,2800.0
2016-04-29 12:50:00,66.22,66.24,66.17,66.17,3508.0,58.4376,58.4553,58.3935,58.3935,3508.0
2016-04-29 12:55:00,66.13,66.13,66.06,66.07,1419.0,58.3582,58.3582,58.2964,58.3053,1419.0
2016-04-29 13:00:00,66.06,66.08,66.04,66.04,1404.0,58.2964,58.3141,58.2788,58.2788,1404.0
2016-04-29 13:05:00,66.03,66.05,65.95,66.04,17951.0,58.27,58.2876,58.1994,58.2788,17951.0
2016-04-29 13:10:00,66.06,66.07,66.01,66.06,2217.0,58.2964,58.3053,58.2523,58.2964,2217.0
2016-04-29 13:15:00,66.06,66.06,66.01,66.01,1398.0,58.2964,58.2964,58.2523,58.2523,1398.0
2016-04-29 13:20:00,65.99,65.99,65.92,65.99,4148.0,58.2347,58.2347,58.1729,58.2347,4148.0
2016-04-29 13:25:00,65.97,66.13,65.96,66.11,6790.0,58.217,58.3582,58.2082,58.3406,6790.0
2016-04-29 13:30:00,66.13,66.13,66.04,66.07,3493.0,58.3582,58.3582,58.2788,58.3053,3493.0
2016-04-29 13:35:00,66.07,66.13,66.07,66.12,4077.0,58.3053,58.3582,58.3053,58.3494,4077.0
2016-04-29 13:40:00,66.11,66.13,66.04,66.05,4356.0,58.3406,58.3582,58.2788,58.2876,4356.0
2016-04-29 13:45:00,66.01,66.02,65.98,66.0,1100.0,58.2523,58.2611,58.2258,58.2435,1100.0
2016-04-29 13:50:00,66.01,66.02,66.0,66.0,700.0,58.2523,58.2611,58.2435,58.2435,700.0
2016-04-29 13:55:00,66.0,66.0,65.95,65.98,3217.0,58.2435,58.2435,58.1994,58.2258,3217.0
2016-04-29 14:00:00,66.0,66.02,65.98,66.02,2649.0,58.2435,58.2611,58.2258,58.2611,2649.0
2016-04-29 14:05:00,66.01,66.02,65.95,65.96,6492.0,58.2523,58.2611,58.1994,58.2082,6492.0
2016-04-29 14:10:00,65.96,65.99,65.96,65.99,2859.0,58.2082,58.2347,58.2082,58.2347,2859.0
2016-04-29 14:15:00,65.97,66.13,65.95,66.13,14860.0,58.217,58.3582,58.1994,58.3582,14860.0
2016-04-29 14:20:00,66.14,66.15,66.03,66.04,4806.0,58.367,58.3759,58.27,58.2788,4806.0
2016-04-29 14:25:00,66.03,66.1,66.03,66.08,2700.0,58.27,58.3317,58.27,58.3141,2700.0
2016-04-29 14:30:00,66.07,66.08,66.0,66.02,2104.0,58.3053,58.3141,58.2435,58.2611,2104.0
2016-04-29 14:35:00,66.02,66.02,65.96,65.96,2503.0,58.2611,58.2611,58.2082,58.2082,2503.0
2016-04-29 14:40:00,65.98,66.0,65.95,65.96,2448.0,58.2258,58.2435,58.1994,58.2082,2448.0
2016-04-29 14:45:00,65.95,66.1,65.95,66.1,3212.0,58.1994,58.3317,58.1994,58.3317,3212.0
2016-04-29 14:50:00,66.1,66.1,65.98,66.04,5582.0,58.3317,58.3317,58.2258,58.2788,5582.0
2016-04-29 14:55:00,66.05,66.07,65.99,66.04,3571.0,58.2876,58.3053,58.2347,58.2788,3571.0
2016-04-29 15:00:00,66.05,66.1,66.0,66.02,5865.0,58.2876,58.3317,58.2435,58.2611,5865.0
2016-04-29 15:05:00,66.02,66.14,66.01,66.1,10919.0,58.2611,58.367,58.2523,58.3317,10919.0
2016-04-29 15:10:00,66.11,66.22,66.11,66.21,8498.0,58.3406,58.4376,58.3406,58.4288,8498.0
2016-04-29 15:15:00,66.2,66.22,66.15,66.15,6694.0,58.42,58.4376,58.3759,58.3759,6694.0
2016-04-29 15:20:00,66.16,66.21,66.15,66.15,10822.0,58.3847,58.4288,58.3759,58.3759,10822.0
2016-04-29 15:25:00,66.16,66.21,66.14,66.14,11518.0,58.3847,58.4288,58.367,58.367,11518.0
2016-04-29 15:30:00,66.14,66.29,66.14,66.29,13240.0,58.367,58.4994,58.367,58.4994,13240.0
2016-04-29 15:35:00,66.27,66.28,66.2,66.2,15365.0,58.4818,58.4906,58.42,58.42,15365.0
2016-04-29 15:40:00,66.21,66.22,66.17,66.22,26837.0,58.4288,58.4376,58.3935,58.4376,26837.0
2016-04-29 15:45:00,66.22,66.3,66.15,66.18,41191.0,58.4376,58.5082,58.3759,58.4023,41191.0
2016-04-29 15:50:00,66.18,66.2,66.14,66.2,33265.0,58.4023,58.42,58.367,58.42,33265.0
2016-04-29 15:55:00,66.22,66.33,66.19,66.2,78761.0,58.4376,58.5347,58.4112,58.42,78761.0
2016-05-02 09:30:00,66.42,66.62,66.18,66.48,7565.0,58.6141,58.7906,58.4023,58.6671,7565.0
2016-05-02 09:35:00,66.45,66.57,66.28,66.57,7161.0,58.6406,58.7465,58.4906,58.7465,7161.0
2016-05-02 09:40:00,66.53,66.63,66.42,66.42,6760.0,58.7112,58.7995,58.6141,58.6141,6760.0
2016-05-02 09:45:00,66.42,66.62,66.29,66.62,8568.0,58.6141,58.7906,58.4994,58.7906,8568.0
2016-05-02 09:50:00,66.52,66.93,66.49,66.92,4835.0,58.7024,59.0642,58.6759,59.0554,4835.0
2016-05-02 09:55:00,66.9,67.25,66.9,67.24,6610.0,59.0377,59.3466,59.0377,59.3378,6610.0
2016-05-02 10:00:00,67.19,67.64,67.08,67.59,27462.0,59.2936,59.6908,59.1966,59.6466,27462.0
2016-05-02 10:05:00,67.58,67.66,67.48,67.52,13474.0,59.6378,59.7084,59.5496,59.5849,13474.0
2016-05-02 10:10:00,67.56,67.68,67.51,67.68,6144.0,59.6202,59.7261,59.576,59.7261,6144.0
2016-05-02 10:15:00,67.73,67.89,67.73,67.77,14111.0,59.7702,59.9114,59.7702,59.8055,14111.0
2016-05-02 10:20:00,67.78,67.92,67.75,67.89,8043.0,59.8143,59.9379,59.7878,59.9114,8043.0
2016-05-02 10:25:00,67.89,67.96,67.79,67.94,13070.0,59.9114,59.9731,59.8231,59.9555,13070.0
2016-05-02 10:30:00,67.92,68.07,67.92,68.03,16954.0,59.9379,60.0702,59.9379,60.0349,16954.0
2016-05-02 10:35:00,68.02,68.27,68.01,68.14,22031.0,60.0261,60.2467,60.0173,60.132,22031.0
2016-05-02 10:40:00,68.14,68.14,68.01,68.06,10300.0,60.132,60.132,60.0173,60.0614,10300.0
2016-05-02 10:45:00,68.05,68.24,68.02,68.16,11000.0,60.0526,60.2202,60.0261,60.1496,11000.0
2016-05-02 10:50:00,68.15,68.15,67.95,68.11,13085.0,60.1408,60.1408,59.9643,60.1055,13085.0
2016-05-02 10:55:00,68.09,68.25,68.06,68.19,8228.0,60.0879,60.2291,60.0614,60.1761,8228.0
2016-05-02 11:00:00,68.19,68.21,68.0,68.06,13488.0,60.1761,60.1938,60.0084,60.0614,13488.0
2016-05-02 11:05:00,68.07,68.11,68.0,68.08,10252.0,60.0702,60.1055,60.0084,60.079,10252.0
2016-05-02 11:10:00,68.11,68.21,67.93,68.2,43237.0,60.1055,60.1938,59.9467,60.1849,43237.0
2016-05-02 11:15:00,68.19,68.23,67.96,68.01,14563.0,60.1761,60.2114,59.9731,60.0173,14563.0
2016-05-02 11:20:00,67.97,68.09,67.97,68.09,5200.0,59.982,60.0879,59.982,60.0879,5200.0
2016-05-02 11:25:00,68.13,68.14,67.97,68.14,9166.0,60.1232,60.132,59.982,60.132,9166.0
2016-05-02 11:30:00,68.11,68.16,68.05,68.12,5726.0,60.1055,60.1496,60.0526,60.1143,5726.0
2016-05-02 11:35:00,68.18,68.22,68.11,68.19,6816.0,60.1673,60.2026,60.1055,60.1761,6816.0
2016-05-02 11:40:00,68.19,68.22,68.04,68.04,7314.0,60.1761,60.2026,60.0437,60.0437,7314.0
2016-05-02 11:45:00,68.04,68.07,67.96,67.98,5600.0,60.0437,60.0702,59.9731,59.9908,5600.0
2016-05-02 11:50:00,67.95,68.11,67.94,68.09,8760.0,59.9643,60.1055,59.9555,60.0879,8760.0
2016-05-02 11:55:00,68.06,68.15,67.97,68.01,9932.0,60.0614,60.1408,59.982,60.0173,9932.0
2016-05-02 12:00:00,68.0,68.01,67.93,67.95,17322.0,60.0084,60.0173,59.9467,59.9643,17322.0
2016-05-02 12:05:00,67.97,68.03,67.95,67.97,7164.0,59.982,60.0349,59.9643,59.982,7164.0
2016-05-02 12:10:00,67.95,68.04,67.93,67.96,9901.0,59.9643,60.0437,59.9467,59.9731,9901.0
2016-05-02 12:15:00,67.95,68.07,67.91,67.92,11653.0,59.9643,60.0702,59.929,59.9379,11653.0
2016-05-02 12:20:00,67.96,67.98,67.94,67.94,2401.0,59.9731,59.9908,59.9555,59.9555,2401.0
2016-05-02 12:25:00,67.96,68.02,67.93,68.01,6287.0,59.9731,60.0261,59.9467,60.0173,6287.0
2016-05-02 12:30:00,68.03,68.09,68.02,68.08,8630.0,60.0349,60.0879,60.0261,60.079,8630.0
2016-05-02 12:35:00,68.08,68.16,68.04,68.04,12204.0,60.079,60.1496,60.0437,60.0437,12204.0
2016-05-02 12:40:00,68.03,68.09,67.98,67.98,4122.0,60.0349,60.0879,59.9908,59.9908,4122.0
2016-05-02 12:45:00,67.99,68.12,67.99,68.12,5350.0,59.9996,60.1143,59.9996,60.1143,5350.0
2016-05-02 12:50:00,68.09,68.12,68.09,68.11,2400.0,60.0879,60.1143,60.0879,60.1055,2400.0
2016-05-02 12:55:00,68.09,68.1,68.01,68.02,9366.0,60.0879,60.0967,60.0173,60.0261,9366.0
2016-05-02 13:00:00,68.0,68.07,68.0,68.05,6607.0,60.0084,60.0702,60.0084,60.0526,6607.0
2016-05-02 13:05:00,68.07,68.1,68.07,68.09,5868.0,60.0702,60.0967,60.0702,60.0879,5868.0
2016-05-02 13:10:00,68.08,68.17,68.07,68.13,6251.0,60.079,60.1585,60.0702,60.1232,6251.0
2016-05-02 13:15:00,68.11,68.26,68.1,68.24,7234.0,60.1055,60.2379,60.0967,60.2202,7234.0
2016-05-02 13:20:00,68.24,68.31,68.22,68.25,6550.0,60.2202,60.282,60.2026,60.2291,6550.0
2016-05-02 13:25:00,68.24,68.32,68.23,68.3,10508.0,60.2202,60.2908,60.2114,60.2732,10508.0
2016-05-02 13:30:00,68.3,68.36,68.22,68.22,7000.0,60.2732,60.3261,60.2026,60.2026,7000.0
2016-05-02 13:35:00,68.21,68.21,68.03,68.16,9400.0,60.1938,60.1938,60.0349,60.1496,9400.0
2016-05-02 13:40:00,68.16,68.2,68.14,68.18,5701.0,60.1496,60.1849,60.132,60.1673,5701.0
2016-05-02 13:45:00,68.19,68.27,68.16,68.25,8800.0,60.1761,60.2467,60.1496,60.2291,8800.0
2016-05-02 13:50:00,68.24,68.3,68.24,68.3,10807.0,60.2202,60.2732,60.2202,60.2732,10807.0
2016-05-02 13:55:00,68.27,68.29,68.12,68.12,7700.0,60.2467,60.2644,60.1143,60.1143,7700.0
2016-05-02 14:00:00,68.11,68.11,68.03,68.08,12130.0,60.1055,60.1055,60.0349,60.079,12130.0
2016-05-02 14:05:00,68.07,68.11,67.86,67.87,11042.0,60.0702,60.1055,59.8849,59.8937,11042.0
2016-05-02 14:10:00,67.88,68.02,67.88,68.02,8432.0,59.9026,60.0261,59.9026,60.0261,8432.0
2016-05-02 14:15:00,68.02,68.08,68.02,68.06,7300.0,60.0261,60.079,60.0261,60.0614,7300.0
2016-05-02 14:20:00,68.06,68.11,67.91,67.94,9933.0,60.0614,60.1055,59.929,59.9555,9933.0
2016-05-02 14:25:00,67.92,67.92,67.83,67.9,6370.0,59.9379,59.9379,59.8584,59.9202,6370.0
2016-05-02 14:30:00,67.89,67.93,67.89,67.91,4997.0,59.9114,59.9467,59.9114,59.929,4997.0
2016-05-02 14:35:00,67.92,67.98,67.91,67.95,7987.0,59.9379,59.9908,59.929,59.9643,7987.0
2016-05-02 14:40:00,67.96,67.96,67.76,67.76,12098.0,59.9731,59.9731,59.7967,59.7967,12098.0
2016-05-02 14:45:00,67.76,67.79,67.64,67.77,13027.0,59.7967,59.8231,59.6908,59.8055,13027.0
2016-05-02 14:50:00,67.78,67.78,67.68,67.69,3700.0,59.8143,59.8143,59.7261,59.7349,3700.0
2016-05-02 14:55:00,67.7,67.8,67.7,67.79,7300.0,59.7437,59.832,59.7437,59.8231,7300.0
2016-05-02 15:00:00,67.8,67.84,67.76,67.82,7300.0,59.832,59.8673,59.7967,59.8496,7300.0
2016-05-02 15:05:00,67.83,67.87,67.79,67.87,9145.0,59.8584,59.8937,59.8231,59.8937,9145.0
2016-05-02 15:10:00,67.85,67.89,67.82,67.88,9404.0,59.8761,59.9114,59.8496,59.9026,9404.0
2016-05-02 15:15:00,67.86,67.88,67.79,67.84,11685.0,59.8849,59.9026,59.8231,59.8673,11685.0
2016-05-02 15:20:00,67.84,67.86,67.74,67.82,13459.0,59.8673,59.8849,59.779,59.8496,13459.0
2016-05-02 15:25:00,67.83,67.9,67.82,67.85,9700.0,59.8584,59.9202,59.8496,59.8761,9700.0
2016-05-02 15:30:00,67.84,67.84,67.77,67.8,15029.0,59.8673,59.8673,59.8055,59.832,15029.0
2016-05-02 15:35:00,67.81,67.89,67.79,67.84,15760.0,59.8408,59.9114,59.8231,59.8673,15760.0
2016-05-02 15:40:00,67.86,67.92,67.78,67.88,22102.0,59.8849,59.9379,59.8143,59.9026,22102.0
2016-05-02 15:45:00,67.87,67.87,67.77,67.77,27461.0,59.8937,59.8937,59.8055,59.8055,27461.0
2016-05-02 15:50:00,67.77,67.79,67.72,67.73,34302.0,59.8055,59.8231,59.7614,59.7702,34302.0
2016-05-02 15:55:00,67.72,67.9,67.72,67.89,59053.0,59.7614,59.9202,59.7614,59.9114,59053.0
2016-05-03 09:30:00,67.56,67.87,66.83,67.47,23543.0,59.6202,59.8937,58.9759,59.5407,23543.0
2016-05-03 09:35:00,67.51,67.61,67.0,67.28,9973.0,59.576,59.6643,59.126,59.3731,9973.0
2016-05-03 09:40:00,67.23,67.68,67.16,67.61,14742.0,59.3289,59.7261,59.2672,59.6643,14742.0
2016-05-03 09:45:00,67.61,67.72,67.46,67.68,12705.0,59.6643,59.7614,59.5319,59.7261,12705.0
2016-05-03 09:50:00,67.63,67.93,67.63,67.9,11453.0,59.6819,59.9467,59.6819,59.9202,11453.0
2016-05-03 09:55:00,67.82,67.84,67.64,67.75,16104.0,59.8496,59.8673,59.6908,59.7878,16104.0
2016-05-03 10:00:00,67.71,68.0,67.69,67.9,23639.0,59.7525,60.0084,59.7349,59.9202,23639.0
2016-05-03 10:05:00,67.9,68.07,67.85,67.88,14750.0,59.9202,60.0702,59.8761,59.9026,14750.0
2016-05-03 10:10:00,67.87,67.91,67.75,67.81,12860.0,59.8937,59.929,59.7878,59.8408,12860.0
2016-05-03 10:15:00,67.82,68.0,67.8,67.99,6206.0,59.8496,60.0084,59.832,59.9996,6206.0
2016-05-03 10:20:00,68.02,68.09,67.92,67.92,10274.0,60.0261,60.0879,59.9379,59.9379,10274.0
2016-05-03 10:25:00,67.92,67.97,67.86,67.95,6977.0,59.9379,59.982,59.8849,59.9643,6977.0
2016-05-03 10:30:00,67.95,67.95,67.72,67.72,9447.0,59.9643,59.9643,59.7614,59.7614,9447.0
2016-05-03 10:35:00,67.72,67.73,67.6,67.73,6602.0,59.7614,59.7702,59.6555,59.7702,6602.0
2016-05-03 10:40:00,67.72,67.97,67.7,67.89,9545.0,59.7614,59.982,59.7437,59.9114,9545.0
2016-05-03 10:45:00,67.87,68.02,67.81,67.99,7151.0,59.8937,60.0261,59.8408,59.9996,7151.0
2016-05-03 10:50:00,67.96,67.98,67.71,67.76,8796.0,59.9731,59.9908,59.7525,59.7967,8796.0
2016-05-03 10:55:00,67.75,67.83,67.64,67.65,9124.0,59.7878,59.8584,59.6908,59.6996,9124.0
2016-05-03 11:00:00,67.66,67.78,67.62,67.78,9800.0,59.7084,59.8143,59.6731,59.8143,9800.0
2016-05-03 11:05:00,67.75,67.78,67.61,67.75,16747.0,59.7878,59.8143,59.6643,59.7878,16747.0
2016-05-03 11:10:00,67.74,67.76,67.6,67.65,13539.0,59.779,59.7967,59.6555,59.6996,13539.0
2016-05-03 11:15:00,67.65,67.65,67.47,67.5,5677.0,59.6996,59.6996,59.5407,59.5672,5677.0
2016-05-03 11:20:00,67.5,67.5,67.41,67.42,3912.0,59.5672,59.5672,59.4878,59.4966,3912.0
2016-05-03 11:25:00,67.43,67.48,67.34,67.34,4137.0,59.5054,59.5496,59.426,59.426,4137.0
2016-05-03 11:30:00,67.36,67.36,67.2,67.2,4438.0,59.4437,59.4437,59.3025,59.3025,4438.0
2016-05-03 11:35:00,67.21,67.27,67.17,67.22,7298.0,59.3113,59.3642,59.276,59.3201,7298.0
2016-05-03 11:40:00,67.15,67.24,67.13,67.24,3800.0,59.2583,59.3378,59.2407,59.3378,3800.0
2016-05-03 11:45:00,67.24,67.25,67.17,67.25,4289.0,59.3378,59.3466,59.276,59.3466,4289.0
2016-05-03 11:50:00,67.27,67.29,67.21,67.23,3986.0,59.3642,59.3819,59.3113,59.3289,3986.0
2016-05-03 11:55:00,67.21,67.33,67.18,67.3,5322.0,59.3113,59.4172,59.2848,59.3907,5322.0
2016-05-03 12:00:00,67.34,67.39,67.29,67.33,5511.0,59.426,59.4701,59.3819,59.4172,5511.0
2016-05-03 12:05:00,67.32,67.35,67.2,67.26,12100.0,59.4084,59.4348,59.3025,59.3554,12100.0
2016-05-03 12:10:00,67.26,67.31,67.2,67.26,12968.0,59.3554,59.3995,59.3025,59.3554,12968.0
2016-05-03 12:15:00,67.25,67.32,67.25,67.28,2400.0,59.3466,59.4084,59.3466,59.3731,2400.0
2016-05-03 12:20:00,67.28,67.3,67.17,67.17,2802.0,59.3731,59.3907,59.276,59.276,2802.0
2016-05-03 12:25:00,67.18,67.22,67.13,67.15,2003.0,59.2848,59.3201,59.2407,59.2583,2003.0
2016-05-03 12:30:00,67.18,67.27,67.18,67.25,1102.0,59.2848,59.3642,59.2848,59.3466,1102.0
2016-05-03 12:35:00,67.2,67.2,67.13,67.17,3315.0,59.3025,59.3025,59.2407,59.276,3315.0
2016-05-03 12:40:00,67.17,67.2,67.14,67.19,2100.0,59.276,59.3025,59.2495,59.2936,2100.0
2016-05-03 12:45:00,67.17,67.24,67.16,67.24,2100.0,59.276,59.3378,59.2672,59.3378,2100.0
2016-05-03 12:50:00,67.23,67.23,67.17,67.19,2700.0,59.3289,59.3289,59.276,59.2936,2700.0
2016-05-03 12:55:00,67.19,67.25,67.19,67.24,1594.0,59.2936,59.3466,59.2936,59.3378,1594.0
2016-05-03 13:00:00,67.25,67.27,67.24,67.27,1900.0,59.3466,59.3642,59.3378,59.3642,1900.0
2016-05-03 13:05:00,67.26,67.36,67.21,67.32,4229.0,59.3554,59.4437,59.3113,59.4084,4229.0
2016-05-03 13:10:00,67.31,67.34,67.3,67.32,1900.0,59.3995,59.426,59.3907,59.4084,1900.0
2016-05-03 13:15:00,67.33,67.43,67.32,67.43,3162.0,59.4172,59.5054,59.4084,59.5054,3162.0
2016-05-03 13:20:00,67.4,67.49,67.4,67.47,15840.0,59.479,59.5584,59.479,59.5407,15840.0
2016-05-03 13:25:00,67.48,67.5,67.46,67.47,1600.0,59.5496,59.5672,59.5319,59.5407,1600.0
2016-05-03 13:30:00,67.49,67.5,67.46,67.48,2300.0,59.5584,59.5672,59.5319,59.5496,2300.0
2016-05-03 13:35:00,67.45,67.46,67.41,67.46,4800.0,59.5231,59.5319,59.4878,59.5319,4800.0
2016-05-03 13:40:00,67.47,67.49,67.47,67.47,3272.0,59.5407,59.5584,59.5407,59.5407,3272.0
2016-05-03 13:45:00,67.5,67.53,67.47,67.52,4405.0,59.5672,59.5937,59.5407,59.5849,4405.0
2016-05-03 13:50:00,67.51,67.51,67.49,67.5,1730.0,59.576,59.576,59.5584,59.5672,1730.0
2016-05-03 13:55:00,67.48,67.49,67.42,67.43,4500.0,59.5496,59.5584,59.4966,59.5054,4500.0
2016-05-03 14:00:00,67.43,67.44,67.32,67.35,6311.0,59.5054,59.5143,59.4084,59.4348,6311.0
2016-05-03 14:05:00,67.35,67.38,67.29,67.38,3187.0,59.4348,59.4613,59.3819,59.4613,3187.0
2016-05-03 14:10:00,67.38,67.39,67.34,67.36,2303.0,59.4613,59.4701,59.426,59.4437,2303.0
2016-05-03 14:15:00,67.37,67.38,67.3,67.3,3587.0,59.4525,59.4613,59.3907,59.3907,3587.0
2016-05-03 14:20:00,67.28,67.29,67.24,67.28,2177.0,59.3731,59.3819,59.3378,59.3731,2177.0
2016-05-03 14:25:00,67.24,67.36,67.24,67.36,1210.0,59.3378,59.4437,59.3378,59.4437,1210.0
2016-05-03 14:30:00,67.36,67.38,67.33,67.38,2808.0,59.4437,59.4613,59.4172,59.4613,2808.0
2016-05-03 14:35:00,67.38,67.45,67.38,67.44,2500.0,59.4613,59.5231,59.4613,59.5143,2500.0
2016-05-03 14:40:00,67.44,67.44,67.33,67.37,2801.0,59.5143,59.5143,59.4172,59.4525,2801.0
2016-05-03 14:45:00,67.37,67.38,67.32,67.34,3000.0,59.4525,59.4613,59.4084,59.426,3000.0
2016-05-03 14:50:00,67.36,67.46,67.36,67.43,2600.0,59.4437,59.5319,59.4437,59.5054,2600.0
2016-05-03 14:55:00,67.46,67.46,67.31,67.36,6575.0,59.5319,59.5319,59.3995,59.4437,6575.0
2016-05-03 15:00:00,67.35,67.35,67.3,67.32,4894.0,59.4348,59.4348,59.3907,59.4084,4894.0
2016-05-03 15:05:00,67.34,67.39,67.34,67.36,3853.0,59.426,59.4701,59.426,59.4437,3853.0
2016-05-03 15:10:00,67.34,67.38,67.25,67.29,3960.0,59.426,59.4613,59.3466,59.3819,3960.0
2016-05-03 15:15:00,67.29,67.29,67.18,67.21,7058.0,59.3819,59.3819,59.2848,59.3113,7058.0
2016-05-03 15:20:00,67.2,67.23,67.15,67.2,7671.0,59.3025,59.3289,59.2583,59.3025,7671.0
2016-05-03 15:25:00,67.21,67.25,67.19,67.23,4304.0,59.3113,59.3466,59.2936,59.3289,4304.0
2016-05-03 15:30:00,67.22,67.24,67.11,67.13,8054.0,59.3201,59.3378,59.223,59.2407,8054.0
2016-05-03 15:35:00,67.12,67.2,67.12,67.15,9117.0,59.2319,59.3025,59.2319,59.2583,9117.0
2016-05-03 15:40:00,67.15,67.17,67.07,67.09,12505.0,59.2583,59.276,59.1877,59.2054,12505.0
2016-05-03 15:45:00,67.07,67.29,67.03,67.29,35915.0,59.1877,59.3819,59.1524,59.3819,35915.0
2016-05-03 15:50:00,67.27,67.35,67.27,67.28,15574.0,59.3642,59.4348,59.3642,59.3731,15574.0
2016-05-03 15:55:00,67.28,67.36,67.23,67.31,83088.0,59.3731,59.4437,59.3289,59.3995,83088.0
2016-05-04 09:30:00,66.99,67.01,66.81,67.0,5366.0,59.1171,59.1348,58.9583,59.126,5366.0
2016-05-04 09:35:00,67.0,67.06,66.86,67.0,5752.0,59.126,59.1789,59.0024,59.126,5752.0
2016-05-04 09:40:00,66.97,67.18,66.97,67.11,6750.0,59.0995,59.2848,59.0995,59.223,6750.0
2016-05-04 09:45:00,67.06,67.33,67.06,67.25,2660.0,59.1789,59.4172,59.1789,59.3466,2660.0
2016-05-04 09:50:00,67.25,67.41,67.21,67.41,2400.0,59.3466,59.4878,59.3113,59.4878,2400.0
2016-05-04 09:55:00,67.49,67.49,67.39,67.45,1100.0,59.5584,59.5584,59.4701,59.5231,1100.0
2016-05-04 10:00:00,67.46,67.57,67.39,67.42,5162.0,59.5319,59.629,59.4701,59.4966,5162.0
2016-05-04 10:05:00,67.41,67.41,67.17,67.3,13245.0,59.4878,59.4878,59.276,59.3907,13245.0
2016-05-04 10:10:00,67.37,67.46,67.31,67.39,1600.0,59.4525,59.5319,59.3995,59.4701,1600.0
2016-05-04 10:15:00,67.4,67.53,67.39,67.45,4145.0,59.479,59.5937,59.4701,59.5231,4145.0
2016-05-04 10:20:00,67.44,67.45,67.32,67.35,1400.0,59.5143,59.5231,59.4084,59.4348,1400.0
2016-05-04 10:25:00,67.28,67.29,67.22,67.29,1400.0,59.3731,59.3819,59.3201,59.3819,1400.0
2016-05-04 10:30:00,67.23,67.35,67.16,67.24,9503.0,59.3289,59.4348,59.2672,59.3378,9503.0
2016-05-04 10:35:00,67.24,67.25,67.14,67.21,10414.0,59.3378,59.3466,59.2495,59.3113,10414.0
2016-05-04 10:40:00,67.29,67.41,67.2,67.2,13289.0,59.3819,59.4878,59.3025,59.3025,13289.0
2016-05-04 10:45:00,67.24,67.28,67.16,67.16,5569.0,59.3378,59.3731,59.2672,59.2672,5569.0
2016-05-04 10:50:00,67.18,67.21,67.15,67.21,6692.0,59.2848,59.3113,59.2583,59.3113,6692.0
2016-05-04 10:55:00,67.23,67.23,67.14,67.2,8981.0,59.3289,59.3289,59.2495,59.3025,8981.0
2016-05-04 11:00:00,67.19,67.22,67.1,67.16,21362.0,59.2936,59.3201,59.2142,59.2672,21362.0
2016-05-04 11:05:00,67.16,67.2,67.12,67.13,12063.0,59.2672,59.3025,59.2319,59.2407,12063.0
2016-05-04 11:10:00,67.11,67.13,66.96,66.97,5595.0,59.223,59.2407,59.0907,59.0995,5595.0
2016-05-04 11:15:00,66.95,66.96,66.83,66.83,2285.0,59.0818,59.0907,58.9759,58.9759,2285.0
2016-05-04 11:20:00,66.82,66.84,66.78,66.81,8937.0,58.9671,58.9848,58.9318,58.9583,8937.0
2016-05-04 11:25:00,66.81,66.84,66.74,66.76,6898.0,58.9583,58.9848,58.8965,58.9142,6898.0
2016-05-04 11:30:00,66.77,66.91,66.68,66.91,5957.0,58.923,59.0465,58.8436,59.0465,5957.0
2016-05-04 11:35:00,66.93,67.17,66.93,67.14,3820.0,59.0642,59.276,59.0642,59.2495,3820.0
2016-05-04 11:40:00,67.1,67.16,67.02,67.02,3871.0,59.2142,59.2672,59.1436,59.1436,3871.0
2016-05-04 11:45:00,67.02,67.14,66.99,67.06,1705.0,59.1436,59.2495,59.1171,59.1789,1705.0
2016-05-04 11:50:00,66.98,67.05,66.96,67.04,4358.0,59.1083,59.1701,59.0907,59.1613,4358.0
2016-05-04 11:55:00,67.02,67.03,66.99,67.03,1300.0,59.1436,59.1524,59.1171,59.1524,1300.0
2016-05-04 12:00:00,66.97,67.01,66.9,66.9,2265.0,59.0995,59.1348,59.0377,59.0377,2265.0
2016-05-04 12:05:00,66.89,66.92,66.81,66.81,2400.0,59.0289,59.0554,58.9583,58.9583,2400.0
2016-05-04 12:10:00,66.85,66.93,66.82,66.93,2359.0,58.9936,59.0642,58.9671,59.0642,2359.0
2016-05-04 12:15:00,66.92,66.95,66.92,66.94,800.0,59.0554,59.0818,59.0554,59.073,800.0
2016-05-04 12:20:00,66.91,66.93,66.85,66.85,1620.0,59.0465,59.0642,58.9936,58.9936,1620.0
2016-05-04 12:25:00,66.86,66.94,66.84,66.84,1301.0,59.0024,59.073,58.9848,58.9848,1301.0
2016-05-04 12:30:00,66.88,66.88,66.82,66.86,3705.0,59.0201,59.0201,58.9671,59.0024,3705.0
2016-05-04 12:35:00,66.88,66.9,66.77,66.77,12783.0,59.0201,59.0377,58.923,58.923,12783.0
2016-05-04 12:40:00,66.72,66.78,66.71,66.71,2600.0,58.8789,58.9318,58.8701,58.8701,2600.0
2016-05-04 12:45:00,66.72,66.73,66.7,66.72,3550.0,58.8789,58.8877,58.8612,58.8789,3550.0
2016-05-04 12:50:00,66.7,66.7,66.6,66.6,3343.0,58.8612,58.8612,58.773,58.773,3343.0
2016-05-04 12:55:00,66.59,66.6,66.53,66.53,2837.0,58.7642,58.773,58.7112,58.7112,2837.0
2016-05-04 13:00:00,66.49,66.57,66.49,66.55,4262.0,58.6759,58.7465,58.6759,58.7289,4262.0
2016-05-04 13:05:00,66.52,66.55,66.52,66.53,1304.0,58.7024,58.7289,58.7024,58.7112,1304.0
2016-05-04 13:10:00,66.53,66.58,66.52,66.57,1401.0,58.7112,58.7553,58.7024,58.7465,1401.0
2016-05-04 13:15:00,66.57,66.67,66.57,66.64,6890.0,58.7465,58.8348,58.7465,58.8083,6890.0
2016-05-04 13:20:00,66.66,66.67,66.63,66.65,1800.0,58.8259,58.8348,58.7995,58.8171,1800.0
2016-05-04 13:25:00,66.63,66.72,66.61,66.7,5280.0,58.7995,58.8789,58.7818,58.8612,5280.0
2016-05-04 13:30:00,66.7,66.71,66.61,66.62,4600.0,58.8612,58.8701,58.7818,58.7906,4600.0
2016-05-04 13:35:00,66.63,66.66,66.62,66.65,1600.0,58.7995,58.8259,58.7906,58.8171,1600.0
2016-05-04 13:40:00,66.62,66.63,66.57,66.57,3376.0,58.7906,58.7995,58.7465,58.7465,3376.0
2016-05-04 13:45:00,66.57,66.58,66.54,66.56,1700.0,58.7465,58.7553,58.72,58.7377,1700.0
2016-05-04 13:50:00,66.55,66.61,66.51,66.51,2390.0,58.7289,58.7818,58.6936,58.6936,2390.0
2016-05-04 13:55:00,66.5,66.51,66.38,66.38,2400.0,58.6847,58.6936,58.5788,58.5788,2400.0
2016-05-04 14:00:00,66.39,66.51,66.37,66.5,5461.0,58.5877,58.6936,58.57,58.6847,5461.0
2016-05-04 14:05:00,66.48,66.48,66.36,66.48,3467.0,58.6671,58.6671,58.5612,58.6671,3467.0
2016-05-04 14:10:00,66.48,66.5,66.45,66.5,3886.0,58.6671,58.6847,58.6406,58.6847,3886.0
2016-05-04 14:15:00,66.5,66.58,66.5,66.58,2000.0,58.6847,58.7553,58.6847,58.7553,2000.0
2016-05-04 14:20:00,66.6,66.69,66.57,66.68,3000.0,58.773,58.8524,58.7465,58.8436,3000.0
2016-05-04 14:25:00,66.7,66.78,66.7,66.73,1500.0,58.8612,58.9318,58.8612,58.8877,1500.0
2016-05-04 14:30:00,66.76,66.79,66.71,66.71,1300.0,58.9142,58.9407,58.8701,58.8701,1300.0
2016-05-04 14:35:00,66.73,66.78,66.7,66.73,14598.0,58.8877,58.9318,58.8612,58.8877,14598.0
2016-05-04 14:40:00,66.8,66.8,66.76,66.77,1538.0,58.9495,58.9495,58.9142,58.923,1538.0
2016-05-04 14:45:00,66.79,66.79,66.71,66.75,3799.0,58.9407,58.9407,58.8701,58.9054,3799.0
2016-05-04 14:50:00,66.76,66.86,66.75,66.85,11250.0,58.9142,59.0024,58.9054,58.9936,11250.0
2016-05-04 14:55:00,66.86,66.9,66.86,66.9,11625.0,59.0024,59.0377,59.0024,59.0377,11625.0
2016-05-04 15:00:00,66.9,66.9,66.7,66.72,7843.0,59.0377,59.0377,58.8612,58.8789,7843.0
2016-05-04 15:05:00,66.71,66.72,66.63,66.72,5225.0,58.8701,58.8789,58.7995,58.8789,5225.0
2016-05-04 15:10:00,66.71,66.79,66.71,66.79,5750.0,58.8701,58.9407,58.8701,58.9407,5750.0
2016-05-04 15:15:00,66.83,66.83,66.75,66.75,4404.0,58.9759,58.9759,58.9054,58.9054,4404.0
2016-05-04 15:20:00,66.74,66.77,66.68,66.75,9238.0,58.8965,58.923,58.8436,58.9054,9238.0
2016-05-04 15:25:00,66.76,66.76,66.66,66.69,4986.0,58.9142,58.9142,58.8259,58.8524,4986.0
2016-05-04 15:30:00,66.69,66.75,66.67,66.74,11639.0,58.8524,58.9054,58.8348,58.8965,11639.0
2016-05-04 15:35:00,66.74,66.79,66.7,66.74,6178.0,58.8965,58.9407,58.8612,58.8965,6178.0
2016-05-04 15:40:00,66.73,66.91,66.73,66.8,14880.0,58.8877,59.0465,58.8877,58.9495,14880.0
2016-05-04 15:45:00,66.8,66.87,66.8,66.87,15719.0,58.9495,59.0112,58.9495,59.0112,15719.0
2016-05-04 15:50:00,66.87,66.87,66.72,66.73,27557.0,59.0112,59.0112,58.8789,58.8877,27557.0
2016-05-04 15:55:00,66.72,66.73,66.56,66.58,81983.0,58.8789,58.8877,58.7377,58.7553,81983.0
2016-05-05 09:30:00,66.78,67.43,66.78,67.2,7553.0,58.9318,59.5054,58.9318,59.3025,7553.0
2016-05-05 09:35:00,67.25,67.86,67.16,67.72,21862.0,59.3466,59.8849,59.2672,59.7614,21862.0
2016-05-05 09:40:00,67.65,67.84,67.62,67.65,22546.0,59.6996,59.8673,59.6731,59.6996,22546.0
2016-05-05 09:45:00,67.56,67.73,67.47,67.73,9523.0,59.6202,59.7702,59.5407,59.7702,9523.0
2016-05-05 09:50:00,67.75,67.84,67.58,67.59,5513.0,59.7878,59.8673,59.6378,59.6466,5513.0
2016-05-05 09:55:00,67.64,67.98,67.61,67.91,8525.0,59.6908,59.9908,59.6643,59.929,8525.0
2016-05-05 10:00:00,67.83,68.06,67.69,68.06,13531.0,59.8584,60.0614,59.7349,60.0614,13531.0
2016-05-05 10:05:00,68.07,68.12,67.72,67.85,14426.0,60.0702,60.1143,59.7614,59.8761,14426.0
2016-05-05 10:10:00,67.85,68.03,67.83,68.03,10250.0,59.8761,60.0349,59.8584,60.0349,10250.0
2016-05-05 10:15:00,68.05,68.13,67.69,67.78,13507.0,60.0526,60.1232,59.7349,59.8143,13507.0
2016-05-05 10:20:00,67.8,67.9,67.68,67.75,10880.0,59.832,59.9202,59.7261,59.7878,10880.0
2016-05-05 10:25:00,67.76,67.8,67.51,67.59,9100.0,59.7967,59.832,59.576,59.6466,9100.0
2016-05-05 10:30:00,67.59,67.59,67.45,67.5,11553.0,59.6466,59.6466,59.5231,59.5672,11553.0
2016-05-05 10:35:00,67.47,67.58,67.4,67.53,13724.0,59.5407,59.6378,59.479,59.5937,13724.0
2016-05-05 10:40:00,67.57,67.57,67.36,67.44,8349.0,59.629,59.629,59.4437,59.5143,8349.0
2016-05-05 10:45:00,67.41,67.49,67.33,67.48,19038.0,59.4878,59.5584,59.4172,59.5496,19038.0
2016-05-05 10:50:00,67.47,67.56,67.43,67.49,6800.0,59.5407,59.6202,59.5054,59.5584,6800.0
2016-05-05 10:55:00,67.5,67.53,67.4,67.41,18000.0,59.5672,59.5937,59.479,59.4878,18000.0
2016-05-05 11:00:00,67.37,67.39,67.29,67.32,6330.0,59.4525,59.4701,59.3819,59.4084,6330.0
2016-05-05 11:05:00,67.3,67.35,67.25,67.27,8089.0,59.3907,59.4348,59.3466,59.3642,8089.0
2016-05-05 11:10:00,67.26,67.28,67.14,67.16,4100.0,59.3554,59.3731,59.2495,59.2672,4100.0
2016-05-05 11:15:00,67.14,67.23,67.14,67.21,8498.0,59.2495,59.3289,59.2495,59.3113,8498.0
2016-05-05 11:20:00,67.19,67.19,66.88,66.95,28415.0,59.2936,59.2936,59.0201,59.0818,28415.0
2016-05-05 11:25:00,66.98,67.06,66.95,67.06,2900.0,59.1083,59.1789,59.0818,59.1789,2900.0
2016-05-05 11:30:00,67.08,67.27,67.08,67.17,4900.0,59.1966,59.3642,59.1966,59.276,4900.0
2016-05-05 11:35:00,67.21,67.36,67.21,67.22,4700.0,59.3113,59.4437,59.3113,59.3201,4700.0
2016-05-05 11:40:00,67.2,67.22,67.09,67.22,3000.0,59.3025,59.3201,59.2054,59.3201,3000.0
2016-05-05 11:45:00,67.21,67.28,67.18,67.27,3600.0,59.3113,59.3731,59.2848,59.3642,3600.0
2016-05-05 11:50:00,67.29,67.37,67.29,67.33,6523.0,59.3819,59.4525,59.3819,59.4172,6523.0
2016-05-05 11:55:00,67.33,67.34,67.29,67.33,3409.0,59.4172,59.426,59.3819,59.4172,3409.0
2016-05-05 12:00:00,67.33,67.44,67.28,67.44,2400.0,59.4172,59.5143,59.3731,59.5143,2400.0
2016-05-05 12:05:00,67.42,67.51,67.38,67.38,6000.0,59.4966,59.576,59.4613,59.4613,6000.0
2016-05-05 12:10:00,67.4,67.52,67.4,67.48,3290.0,59.479,59.5849,59.479,59.5496,3290.0
2016-05-05 12:15:00,67.53,67.58,67.46,67.48,5278.0,59.5937,59.6378,59.5319,59.5496,5278.0
2016-05-05 12:20:00,67.44,67.47,67.34,67.42,5100.0,59.5143,59.5407,59.426,59.4966,5100.0
2016-05-05 12:25:00,67.4,67.42,67.32,67.32,4815.0,59.479,59.4966,59.4084,59.4084,4815.0
2016-05-05 12:30:00,67.3,67.43,67.3,67.43,1481.0,59.3907,59.5054,59.3907,59.5054,1481.0
2016-05-05 12:35:00,67.41,67.41,67.3,67.32,14116.0,59.4878,59.4878,59.3907,59.4084,14116.0
2016-05-05 12:40:00,67.3,67.39,67.26,67.37,5793.0,59.3907,59.4701,59.3554,59.4525,5793.0
2016-05-05 12:45:00,67.37,67.4,67.28,67.39,3307.0,59.4525,59.479,59.3731,59.4701,3307.0
2016-05-05 12:50:00,67.4,67.5,67.37,67.48,7621.0,59.479,59.5672,59.4525,59.5496,7621.0
2016-05-05 12:55:00,67.48,67.61,67.48,67.58,5300.0,59.5496,59.6643,59.5496,59.6378,5300.0
2016-05-05 13:00:00,67.57,67.57,67.51,67.56,4738.0,59.629,59.629,59.576,59.6202,4738.0
2016-05-05 13:05:00,67.56,67.57,67.47,67.47,7932.0,59.6202,59.629,59.5407,59.5407,7932.0
2016-05-05 13:10:00,67.45,67.47,67.38,67.42,16364.0,59.5231,59.5407,59.4613,59.4966,16364.0
2016-05-05 13:15:00,67.42,67.48,67.37,67.48,3094.0,59.4966,59.5496,59.4525,59.5496,3094.0
2016-05-05 13:20:00,67.5,67.5,67.36,67.38,9544.0,59.5672,59.5672,59.4437,59.4613,9544.0
2016-05-05 13:25:00,67.39,67.44,67.3,67.31,10639.0,59.4701,59.5143,59.3907,59.3995,10639.0
2016-05-05 13:30:00,67.32,67.34,67.26,67.28,11289.0,59.4084,59.426,59.3554,59.3731,11289.0
2016-05-05 13:35:00,67.25,67.25,67.14,67.21,8261.0,59.3466,59.3466,59.2495,59.3113,8261.0
2016-05-05 13:40:00,67.21,67.33,67.2,67.28,7122.0,59.3113,59.4172,59.3025,59.3731,7122.0
2016-05-05 13:45:00,67.27,67.27,67.15,67.15,9450.0,59.3642,59.3642,59.2583,59.2583,9450.0
2016-05-05 13:50:00,67.15,67.24,67.15,67.24,9383.0,59.2583,59.3378,59.2583,59.3378,9383.0
2016-05-05 13:55:00,67.24,67.4,67.2,67.39,15426.0,59.3378,59.479,59.3025,59.4701,15426.0
2016-05-05 14:00:00,67.39,67.4,67.27,67.39,10563.0,59.4701,59.479,59.3642,59.4701,10563.0
2016-05-05 14:05:00,67.41,67.41,67.28,67.35,10394.0,59.4878,59.4878,59.3731,59.4348,10394.0
2016-05-05 14:10:00,67.35,67.45,67.33,67.44,9000.0,59.4348,59.5231,59.4172,59.5143,9000.0
2016-05-05 14:15:00,67.45,67.45,67.27,67.32,13364.0,59.5231,59.5231,59.3642,59.4084,13364.0
2016-05-05 14:20:00,67.33,67.47,67.27,67.44,10175.0,59.4172,59.5407,59.3642,59.5143,10175.0
2016-05-05 14:25:00,67.43,67.43,67.37,67.39,11216.0,59.5054,59.5054,59.4525,59.4701,11216.0
2016-05-05 14:30:00,67.38,67.41,67.32,67.36,14664.0,59.4613,59.4878,59.4084,59.4437,14664.0
2016-05-05 14:35:00,67.36,67.38,67.26,67.27,13642.0,59.4437,59.4613,59.3554,59.3642,13642.0
2016-05-05 14:40:00,67.27,67.39,67.27,67.37,8247.0,59.3642,59.4701,59.3642,59.4525,8247.0
2016-05-05 14:45:00,67.37,67.46,67.36,67.36,8742.0,59.4525,59.5319,59.4437,59.4437,8742.0
2016-05-05 14:50:00,67.35,67.39,67.29,67.29,5500.0,59.4348,59.4701,59.3819,59.3819,5500.0
2016-05-05 14:55:00,67.28,67.28,67.22,67.22,5725.0,59.3731,59.3731,59.3201,59.3201,5725.0
2016-05-05 15:00:00,67.19,67.22,67.18,67.2,17413.0,59.2936,59.3201,59.2848,59.3025,17413.0
2016-05-05 15:05:00,67.19,67.25,67.14,67.23,21704.0,59.2936,59.3466,59.2495,59.3289,21704.0
2016-05-05 15:10:00,67.24,67.37,67.24,67.37,12643.0,59.3378,59.4525,59.3378,59.4525,12643.0
2016-05-05 15:15:00,67.35,67.36,67.22,67.34,11155.0,59.4348,59.4437,59.3201,59.426,11155.0
2016-05-05 15:20:00,67.32,67.34,67.27,67.34,14351.0,59.4084,59.426,59.3642,59.426,14351.0
2016-05-05 15:25:00,67.34,67.34,67.26,67.28,8065.0,59.426,59.426,59.3554,59.3731,8065.0
2016-05-05 15:30:00,67.28,67.28,67.12,67.15,12257.0,59.3731,59.3731,59.2319,59.2583,12257.0
2016-05-05 15:35:00,67.14,67.14,67.05,67.11,10295.0,59.2495,59.2495,59.1701,59.223,10295.0
2016-05-05 15:40:00,67.1,67.15,67.07,67.1,21407.0,59.2142,59.2583,59.1877,59.2142,21407.0
2016-05-05 15:45:00,67.12,67.14,67.07,67.07,21944.0,59.2319,59.2495,59.1877,59.1877,21944.0
2016-05-05 15:50:00,67.08,67.13,67.07,67.11,26007.0,59.1966,59.2407,59.1877,59.223,26007.0
2016-05-05 15:55:00,67.11,67.12,67.05,67.1,58310.0,59.223,59.2319,59.1701,59.2142,58310.0
2016-05-06 09:30:00,66.97,67.06,66.67,66.92,3766.0,59.0995,59.1789,58.8348,59.0554,3766.0
2016-05-06 09:35:00,66.83,67.52,66.82,67.42,10497.0,58.9759,59.5849,58.9671,59.4966,10497.0
2016-05-06 09:40:00,67.41,67.85,67.38,67.6,12369.0,59.4878,59.8761,59.4613,59.6555,12369.0
2016-05-06 09:45:00,67.63,67.68,67.41,67.47,7500.0,59.6819,59.7261,59.4878,59.5407,7500.0
2016-05-06 09:50:00,67.44,67.53,67.36,67.36,1250.0,59.5143,59.5937,59.4437,59.4437,1250.0
2016-05-06 09:55:00,67.41,67.41,67.29,67.32,2764.0,59.4878,59.4878,59.3819,59.4084,2764.0
2016-05-06 10:00:00,67.28,67.38,67.25,67.38,2800.0,59.3731,59.4613,59.3466,59.4613,2800.0
2016-05-06 10:05:00,67.45,67.6,67.38,67.6,6700.0,59.5231,59.6555,59.4613,59.6555,6700.0
2016-05-06 10:10:00,67.56,67.69,67.56,67.67,12576.0,59.6202,59.7349,59.6202,59.7172,12576.0
2016-05-06 10:15:00,67.63,67.84,67.63,67.84,18155.0,59.6819,59.8673,59.6819,59.8673,18155.0
2016-05-06 10:20:00,67.81,67.84,67.65,67.67,22155.0,59.8408,59.8673,59.6996,59.7172,22155.0
2016-05-06 10:25:00,67.69,67.7,67.54,67.62,7359.0,59.7349,59.7437,59.6025,59.6731,7359.0
2016-05-06 10:30:00,67.58,67.65,67.5,67.64,4090.0,59.6378,59.6996,59.5672,59.6908,4090.0
2016-05-06 10:35:00,67.63,67.66,67.46,67.5,7394.0,59.6819,59.7084,59.5319,59.5672,7394.0
2016-05-06 10:40:00,67.51,67.56,67.41,67.42,3800.0,59.576,59.6202,59.4878,59.4966,3800.0
2016-05-06 10:45:00,67.42,67.47,67.36,67.41,17005.0,59.4966,59.5407,59.4437,59.4878,17005.0
2016-05-06 10:50:00,67.42,67.48,67.38,67.45,4644.0,59.4966,59.5496,59.4613,59.5231,4644.0
2016-05-06 10:55:00,67.47,67.56,67.46,67.56,17667.0,59.5407,59.6202,59.5319,59.6202,17667.0
2016-05-06 11:00:00,67.5,67.61,67.5,67.61,20800.0,59.5672,59.6643,59.5672,59.6643,20800.0
2016-05-06 11:05:00,67.59,67.65,67.54,67.62,12582.0,59.6466,59.6996,59.6025,59.6731,12582.0
2016-05-06 11:10:00,67.62,67.65,67.6,67.63,5892.0,59.6731,59.6996,59.6555,59.6819,5892.0
2016-05-06 11:15:00,67.62,67.81,67.62,67.75,8600.0,59.6731,59.8408,59.6731,59.7878,8600.0
2016-05-06 11:20:00,67.76,67.85,67.76,67.8,6585.0,59.7967,59.8761,59.7967,59.832,6585.0
2016-05-06 11:25:00,67.82,67.82,67.77,67.79,2400.0,59.8496,59.8496,59.8055,59.8231,2400.0
2016-05-06 11:30:00,67.79,67.85,67.76,67.82,1956.0,59.8231,59.8761,59.7967,59.8496,1956.0
2016-05-06 11:35:00,67.81,67.83,67.77,67.77,1900.0,59.8408,59.8584,59.8055,59.8055,1900.0
2016-05-06 11:40:00,67.76,67.79,67.71,67.72,12006.0,59.7967,59.8231,59.7525,59.7614,12006.0
2016-05-06 11:45:00,67.73,67.73,67.64,67.66,5838.0,59.7702,59.7702,59.6908,59.7084,5838.0
2016-05-06 11:50:00,67.64,67.65,67.58,67.65,5200.0,59.6908,59.6996,59.6378,59.6996,5200.0
2016-05-06 11:55:00,67.65,67.65,67.59,67.6,12069.0,59.6996,59.6996,59.6466,59.6555,12069.0
2016-05-06 12:00:00,67.62,67.72,67.61,67.65,21861.0,59.6731,59.7614,59.6643,59.6996,21861.0
2016-05-06 12:05:00,67.64,67.7,67.63,67.63,4909.0,59.6908,59.7437,59.6819,59.6819,4909.0
2016-05-06 12:10:00,67.63,67.79,67.62,67.76,14555.0,59.6819,59.8231,59.6731,59.7967,14555.0
2016-05-06 12:15:00,67.77,67.77,67.68,67.68,4718.0,59.8055,59.8055,59.7261,59.7261,4718.0
2016-05-06 12:20:00,67.71,67.78,67.68,67.78,6595.0,59.7525,59.8143,59.7261,59.8143,6595.0
2016-05-06 12:25:00,67.77,67.78,67.65,67.67,10848.0,59.8055,59.8143,59.6996,59.7172,10848.0
2016-05-06 12:30:00,67.65,67.74,67.64,67.74,9900.0,59.6996,59.779,59.6908,59.779,9900.0
2016-05-06 12:35:00,67.71,67.78,67.7,67.78,3104.0,59.7525,59.8143,59.7437,59.8143,3104.0
2016-05-06 12:40:00,67.77,67.86,67.77,67.82,4600.0,59.8055,59.8849,59.8055,59.8496,4600.0
2016-05-06 12:45:00,67.82,67.83,67.78,67.83,2900.0,59.8496,59.8584,59.8143,59.8584,2900.0
2016-05-06 12:50:00,67.83,67.93,67.83,67.89,3100.0,59.8584,59.9467,59.8584,59.9114,3100.0
2016-05-06 12:55:00,67.9,68.06,67.9,67.99,14803.0,59.9202,60.0614,59.9202,59.9996,14803.0
2016-05-06 13:00:00,68.0,68.01,67.93,68.0,11373.0,60.0084,60.0173,59.9467,60.0084,11373.0
2016-05-06 13:05:00,68.0,68.03,67.96,68.03,35575.0,60.0084,60.0349,59.9731,60.0349,35575.0
2016-05-06 13:10:00,68.03,68.19,68.01,68.15,15462.0,60.0349,60.1761,60.0173,60.1408,15462.0
2016-05-06 13:15:00,68.17,68.19,68.11,68.18,44039.0,60.1585,60.1761,60.1055,60.1673,44039.0
2016-05-06 13:20:00,68.18,68.28,68.18,68.26,26554.0,60.1673,60.2555,60.1673,60.2379,26554.0
2016-05-06 13:25:00,68.27,68.37,68.26,68.28,10100.0,60.2467,60.335,60.2379,60.2555,10100.0
2016-05-06 13:30:00,68.29,68.29,68.2,68.26,9563.0,60.2644,60.2644,60.1849,60.2379,9563.0
2016-05-06 13:35:00,68.25,68.36,68.24,68.34,13645.0,60.2291,60.3261,60.2202,60.3085,13645.0
2016-05-06 13:40:00,68.33,68.37,68.24,68.35,12700.0,60.2997,60.335,60.2202,60.3173,12700.0
2016-05-06 13:45:00,68.37,68.47,68.35,68.46,17496.0,60.335,60.4232,60.3173,60.4144,17496.0
2016-05-06 13:50:00,68.45,68.53,68.43,68.53,14535.0,60.4056,60.4762,60.3879,60.4762,14535.0
2016-05-06 13:55:00,68.54,68.69,68.5,68.69,10566.0,60.485,60.6174,60.4497,60.6174,10566.0
2016-05-06 14:00:00,68.69,68.77,68.64,68.67,21360.0,60.6174,60.688,60.5732,60.5997,21360.0
2016-05-06 14:05:00,68.68,68.86,68.68,68.83,30956.0,60.6085,60.7674,60.6085,60.7409,30956.0
2016-05-06 14:10:00,68.85,68.89,68.77,68.87,25867.0,60.7586,60.7939,60.688,60.7762,25867.0
2016-05-06 14:15:00,68.89,68.93,68.8,68.91,15172.0,60.7939,60.8292,60.7144,60.8115,15172.0
2016-05-06 14:20:00,68.89,69.0,68.89,68.94,20433.0,60.7939,60.8909,60.7939,60.838,20433.0
2016-05-06 14:25:00,68.95,69.05,68.95,68.97,17189.0,60.8468,60.935,60.8468,60.8645,17189.0
2016-05-06 14:30:00,68.98,69.07,68.93,69.02,30184.0,60.8733,60.9527,60.8292,60.9086,30184.0
2016-05-06 14:35:00,69.0,69.02,68.96,69.0,19719.0,60.8909,60.9086,60.8556,60.8909,19719.0
2016-05-06 14:40:00,68.99,69.0,68.92,68.95,38007.0,60.8821,60.8909,60.8203,60.8468,38007.0
2016-05-06 14:45:00,68.94,69.04,68.89,69.0,33423.0,60.838,60.9262,60.7939,60.8909,33423.0
2016-05-06 14:50:00,68.98,69.06,68.95,69.02,22926.0,60.8733,60.9439,60.8468,60.9086,22926.0
2016-05-06 14:55:00,69.03,69.06,68.94,68.94,41900.0,60.9174,60.9439,60.838,60.838,41900.0
2016-05-06 15:00:00,68.94,68.94,68.85,68.9,22893.0,60.838,60.838,60.7586,60.8027,22893.0
2016-05-06 15:05:00,68.88,68.88,68.76,68.76,16033.0,60.785,60.785,60.6791,60.6791,16033.0
2016-05-06 15:10:00,68.75,68.86,68.71,68.77,26494.0,60.6703,60.7674,60.635,60.688,26494.0
2016-05-06 15:15:00,68.78,68.79,68.68,68.7,15883.0,60.6968,60.7056,60.6085,60.6262,15883.0
2016-05-06 15:20:00,68.69,68.76,68.64,68.74,11016.0,60.6174,60.6791,60.5732,60.6615,11016.0
2016-05-06 15:25:00,68.74,68.75,68.69,68.7,10641.0,60.6615,60.6703,60.6174,60.6262,10641.0
2016-05-06 15:30:00,68.68,68.7,68.56,68.56,10711.0,60.6085,60.6262,60.5026,60.5026,10711.0
2016-05-06 15:35:00,68.56,68.68,68.56,68.63,16443.0,60.5026,60.6085,60.5026,60.5644,16443.0
2016-05-06 15:40:00,68.64,68.68,68.59,68.68,28575.0,60.5732,60.6085,60.5291,60.6085,28575.0
2016-05-06 15:45:00,68.67,68.68,68.6,68.66,37284.0,60.5997,60.6085,60.5379,60.5909,37284.0
2016-05-06 15:50:00,68.65,68.74,68.64,68.66,38986.0,60.5821,60.6615,60.5732,60.5909,38986.0
2016-05-06 15:55:00,68.65,68.66,68.56,68.64,80605.0,60.5821,60.5909,60.5026,60.5732,80605.0
2016-05-09 09:30:00,68.37,70.22,68.37,69.06,61532.0,60.335,61.9675,60.335,60.9439,61532.0
2016-05-09 09:35:00,69.06,69.06,68.67,68.71,18337.0,60.9439,60.9439,60.5997,60.635,18337.0
2016-05-09 09:40:00,68.68,69.23,68.56,69.22,25371.0,60.6085,61.0939,60.5026,61.0851,25371.0
2016-05-09 09:45:00,69.23,69.26,68.21,68.31,56433.0,61.0939,61.1204,60.1938,60.282,56433.0
2016-05-09 09:50:00,68.33,68.55,68.15,68.19,23606.0,60.2997,60.4938,60.1408,60.1761,23606.0
2016-05-09 09:55:00,68.18,68.34,67.73,68.34,47901.0,60.1673,60.3085,59.7702,60.3085,47901.0
2016-05-09 10:00:00,68.36,68.46,67.89,67.89,18956.0,60.3261,60.4144,59.9114,59.9114,18956.0
2016-05-09 10:05:00,67.9,68.03,67.62,67.83,86004.0,59.9202,60.0349,59.6731,59.8584,86004.0
2016-05-09 10:10:00,67.86,67.87,67.58,67.64,107809.0,59.8849,59.8937,59.6378,59.6908,107809.0
2016-05-09 10:15:00,67.65,67.9,67.51,67.58,56067.0,59.6996,59.9202,59.576,59.6378,56067.0
2016-05-09 10:20:00,67.58,67.8,67.58,67.69,31969.0,59.6378,59.832,59.6378,59.7349,31969.0
2016-05-09 10:25:00,67.7,67.89,67.59,67.71,49779.0,59.7437,59.9114,59.6466,59.7525,49779.0
2016-05-09 10:30:00,67.7,67.75,67.57,67.7,54315.0,59.7437,59.7878,59.629,59.7437,54315.0
2016-05-09 10:35:00,67.74,67.78,67.29,67.31,8926.0,59.779,59.8143,59.3819,59.3995,8926.0
2016-05-09 10:40:00,67.29,67.62,67.22,67.6,44618.0,59.3819,59.6731,59.3201,59.6555,44618.0
2016-05-09 10:45:00,67.59,67.72,67.53,67.72,7516.0,59.6466,59.7614,59.5937,59.7614,7516.0
2016-05-09 10:50:00,67.69,67.71,67.41,67.47,6374.0,59.7349,59.7525,59.4878,59.5407,6374.0
2016-05-09 10:55:00,67.44,67.49,67.24,67.41,14089.0,59.5143,59.5584,59.3378,59.4878,14089.0
2016-05-09 11:00:00,67.5,67.6,67.44,67.56,6269.0,59.5672,59.6555,59.5143,59.6202,6269.0
2016-05-09 11:05:00,67.62,67.62,67.17,67.17,7108.0,59.6731,59.6731,59.276,59.276,7108.0
2016-05-09 11:10:00,67.23,67.38,67.13,67.16,13158.0,59.3289,59.4613,59.2407,59.2672,13158.0
2016-05-09 11:15:00,67.12,67.31,67.07,67.3,13204.0,59.2319,59.3995,59.1877,59.3907,13204.0
2016-05-09 11:20:00,67.3,67.61,67.26,67.61,18209.0,59.3907,59.6643,59.3554,59.6643,18209.0
2016-05-09 11:25:00,67.58,67.72,67.58,67.71,8060.0,59.6378,59.7614,59.6378,59.7525,8060.0
2016-05-09 11:30:00,67.71,67.84,67.52,67.53,23216.0,59.7525,59.8673,59.5849,59.5937,23216.0
2016-05-09 11:35:00,67.51,67.54,67.4,67.49,7054.0,59.576,59.6025,59.479,59.5584,7054.0
2016-05-09 11:40:00,67.51,67.55,67.38,67.49,8190.0,59.576,59.6113,59.4613,59.5584,8190.0
2016-05-09 11:45:00,67.5,67.56,67.29,67.32,6314.0,59.5672,59.6202,59.3819,59.4084,6314.0
2016-05-09 11:50:00,67.3,67.4,67.3,67.38,8788.0,59.3907,59.479,59.3907,59.4613,8788.0
2016-05-09 11:55:00,67.37,67.37,67.3,67.3,5604.0,59.4525,59.4525,59.3907,59.3907,5604.0
2016-05-09 12:00:00,67.28,67.34,67.15,67.17,9500.0,59.3731,59.426,59.2583,59.276,9500.0
2016-05-09 12:05:00,67.18,67.3,67.14,67.16,7720.0,59.2848,59.3907,59.2495,59.2672,7720.0
2016-05-09 12:10:00,67.12,67.26,67.12,67.23,6941.0,59.2319,59.3554,59.2319,59.3289,6941.0
2016-05-09 12:15:00,67.24,67.24,67.08,67.14,5777.0,59.3378,59.3378,59.1966,59.2495,5777.0
2016-05-09 12:20:00,67.14,67.3,67.11,67.26,7033.0,59.2495,59.3907,59.223,59.3554,7033.0
2016-05-09 12:25:00,67.26,67.45,67.22,67.32,11382.0,59.3554,59.5231,59.3201,59.4084,11382.0
2016-05-09 12:30:00,67.3,67.31,67.27,67.28,4380.0,59.3907,59.3995,59.3642,59.3731,4380.0
2016-05-09 12:35:00,67.27,67.39,67.22,67.28,23964.0,59.3642,59.4701,59.3201,59.3731,23964.0
2016-05-09 12:40:00,67.27,67.36,67.22,67.3,12405.0,59.3642,59.4437,59.3201,59.3907,12405.0
2016-05-09 12:45:00,67.3,67.34,67.27,67.29,8620.0,59.3907,59.426,59.3642,59.3819,8620.0
2016-05-09 12:50:00,67.31,67.37,67.28,67.35,9204.0,59.3995,59.4525,59.3731,59.4348,9204.0
2016-05-09 12:55:00,67.33,67.42,67.31,67.39,27744.0,59.4172,59.4966,59.3995,59.4701,27744.0
2016-05-09 13:00:00,67.42,67.42,67.28,67.35,7753.0,59.4966,59.4966,59.3731,59.4348,7753.0
2016-05-09 13:05:00,67.3,67.42,67.3,67.42,10210.0,59.3907,59.4966,59.3907,59.4966,10210.0
2016-05-09 13:10:00,67.43,67.53,67.43,67.5,16085.0,59.5054,59.5937,59.5054,59.5672,16085.0
2016-05-09 13:15:00,67.47,67.51,67.41,67.44,10200.0,59.5407,59.576,59.4878,59.5143,10200.0
2016-05-09 13:20:00,67.42,67.54,67.41,67.46,8695.0,59.4966,59.6025,59.4878,59.5319,8695.0
2016-05-09 13:25:00,67.45,67.49,67.39,67.46,4179.0,59.5231,59.5584,59.4701,59.5319,4179.0
2016-05-09 13:30:00,67.49,67.49,67.42,67.45,5922.0,59.5584,59.5584,59.4966,59.5231,5922.0
2016-05-09 13:35:00,67.47,67.47,67.35,67.36,12356.0,59.5407,59.5407,59.4348,59.4437,12356.0
2016-05-09 13:40:00,67.4,67.43,67.35,67.41,8944.0,59.479,59.5054,59.4348,59.4878,8944.0
2016-05-09 13:45:00,67.37,67.42,67.35,67.42,11683.0,59.4525,59.4966,59.4348,59.4966,11683.0
2016-05-09 13:50:00,67.43,67.6,67.43,67.58,6405.0,59.5054,59.6555,59.5054,59.6378,6405.0
2016-05-09 13:55:00,67.54,67.57,67.46,67.53,7322.0,59.6025,59.629,59.5319,59.5937,7322.0
2016-05-09 14:00:00,67.5,67.59,67.5,67.55,9012.0,59.5672,59.6466,59.5672,59.6113,9012.0
2016-05-09 14:05:00,67.5,67.54,67.33,67.33,6846.0,59.5672,59.6025,59.4172,59.4172,6846.0
2016-05-09 14:10:00,67.32,67.4,67.2,67.35,17300.0,59.4084,59.479,59.3025,59.4348,17300.0
2016-05-09 14:15:00,67.4,67.44,67.39,67.41,2900.0,59.479,59.5143,59.4701,59.4878,2900.0
2016-05-09 14:20:00,67.41,67.45,67.34,67.34,8499.0,59.4878,59.5231,59.426,59.426,8499.0
2016-05-09 14:25:00,67.33,67.46,67.33,67.37,14772.0,59.4172,59.5319,59.4172,59.4525,14772.0
2016-05-09 14:30:00,67.39,67.48,67.39,67.48,9684.0,59.4701,59.5496,59.4701,59.5496,9684.0
2016-05-09 14:35:00,67.48,67.57,67.43,67.54,10900.0,59.5496,59.629,59.5054,59.6025,10900.0
2016-05-09 14:40:00,67.56,67.58,67.5,67.51,5238.0,59.6202,59.6378,59.5672,59.576,5238.0
2016-05-09 14:45:00,67.49,67.57,67.41,67.56,7927.0,59.5584,59.629,59.4878,59.6202,7927.0
2016-05-09 14:50:00,67.55,67.63,67.54,67.62,8200.0,59.6113,59.6819,59.6025,59.6731,8200.0
2016-05-09 14:55:00,67.61,67.67,67.5,67.58,18517.0,59.6643,59.7172,59.5672,59.6378,18517.0
2016-05-09 15:00:00,67.59,67.61,67.41,67.45,8731.0,59.6466,59.6643,59.4878,59.5231,8731.0
2016-05-09 15:05:00,67.42,67.57,67.3,67.57,23053.0,59.4966,59.629,59.3907,59.629,23053.0
2016-05-09 15:10:00,67.57,67.61,67.48,67.5,10619.0,59.629,59.6643,59.5496,59.5672,10619.0
2016-05-09 15:15:00,67.48,67.48,67.34,67.36,6984.0,59.5496,59.5496,59.426,59.4437,6984.0
2016-05-09 15:20:00,67.36,67.58,67.35,67.58,11827.0,59.4437,59.6378,59.4348,59.6378,11827.0
2016-05-09 15:25:00,67.53,67.55,67.35,67.35,39316.0,59.5937,59.6113,59.4348,59.4348,39316.0
2016-05-09 15:30:00,67.32,67.37,67.09,67.24,30807.0,59.4084,59.4525,59.2054,59.3378,30807.0
2016-05-09 15:35:00,67.23,67.23,67.09,67.16,26439.0,59.3289,59.3289,59.2054,59.2672,26439.0
2016-05-09 15:40:00,67.18,67.25,67.16,67.16,26054.0,59.2848,59.3466,59.2672,59.2672,26054.0
2016-05-09 15:45:00,67.18,67.29,67.17,67.27,30371.0,59.2848,59.3819,59.276,59.3642,30371.0
2016-05-09 15:50:00,67.27,67.35,67.24,67.32,44372.0,59.3642,59.4348,59.3378,59.4084,44372.0
2016-05-09 15:55:00,67.33,67.39,67.22,67.28,76449.0,59.4172,59.4701,59.3201,59.3731,76449.0
2016-05-10 09:30:00,67.38,67.79,67.15,67.15,15367.0,59.4613,59.8231,59.2583,59.2583,15367.0
2016-05-10 09:35:00,67.15,67.39,67.13,67.39,7834.0,59.2583,59.4701,59.2407,59.4701,7834.0
2016-05-10 09:40:00,67.37,67.66,67.35,67.48,5398.0,59.4525,59.7084,59.4348,59.5496,5398.0
2016-05-10 09:45:00,67.53,67.57,67.31,67.32,5060.0,59.5937,59.629,59.3995,59.4084,5060.0
2016-05-10 09:50:00,67.33,67.53,67.3,67.37,19586.0,59.4172,59.5937,59.3907,59.4525,19586.0
2016-05-10 09:55:00,67.3,67.3,67.12,67.17,17780.0,59.3907,59.3907,59.2319,59.276,17780.0
2016-05-10 10:00:00,67.13,67.18,67.07,67.07,10957.0,59.2407,59.2848,59.1877,59.1877,10957.0
2016-05-10 10:05:00,67.07,67.28,67.06,67.19,14395.0,59.1877,59.3731,59.1789,59.2936,14395.0
2016-05-10 10:10:00,67.2,67.65,67.2,67.65,6337.0,59.3025,59.6996,59.3025,59.6996,6337.0
2016-05-10 10:15:00,67.68,68.0,67.65,67.95,8878.0,59.7261,60.0084,59.6996,59.9643,8878.0
2016-05-10 10:20:00,67.97,68.13,67.83,67.87,16450.0,59.982,60.1232,59.8584,59.8937,16450.0
2016-05-10 10:25:00,67.92,68.31,67.92,68.3,9803.0,59.9379,60.282,59.9379,60.2732,9803.0
2016-05-10 10:30:00,68.3,68.32,67.88,67.88,13500.0,60.2732,60.2908,59.9026,59.9026,13500.0
2016-05-10 10:35:00,67.92,68.11,67.74,68.11,16477.0,59.9379,60.1055,59.779,60.1055,16477.0
2016-05-10 10:40:00,68.11,68.31,67.99,68.21,7706.0,60.1055,60.282,59.9996,60.1938,7706.0
2016-05-10 10:45:00,68.24,68.37,68.21,68.32,7155.0,60.2202,60.335,60.1938,60.2908,7155.0
2016-05-10 10:50:00,68.33,68.41,68.25,68.25,7520.0,60.2997,60.3703,60.2291,60.2291,7520.0
2016-05-10 10:55:00,68.25,68.32,68.19,68.25,10240.0,60.2291,60.2908,60.1761,60.2291,10240.0
2016-05-10 11:00:00,68.25,68.3,68.02,68.17,23830.0,60.2291,60.2732,60.0261,60.1585,23830.0
2016-05-10 11:05:00,68.13,68.14,67.91,67.99,20063.0,60.1232,60.132,59.929,59.9996,20063.0
2016-05-10 11:10:00,67.96,68.03,67.88,67.96,13007.0,59.9731,60.0349,59.9026,59.9731,13007.0
2016-05-10 11:15:00,67.97,68.09,67.91,68.0,39574.0,59.982,60.0879,59.929,60.0084,39574.0
2016-05-10 11:20:00,68.0,68.01,67.8,67.8,10580.0,60.0084,60.0173,59.832,59.832,10580.0
2016-05-10 11:25:00,67.81,67.86,67.78,67.85,3400.0,59.8408,59.8849,59.8143,59.8761,3400.0
2016-05-10 11:30:00,67.83,67.94,67.7,67.79,14950.0,59.8584,59.9555,59.7437,59.8231,14950.0
2016-05-10 11:35:00,67.76,67.9,67.67,67.69,10891.0,59.7967,59.9202,59.7172,59.7349,10891.0
2016-05-10 11:40:00,67.69,67.81,67.67,67.74,5558.0,59.7349,59.8408,59.7172,59.779,5558.0
2016-05-10 11:45:00,67.76,67.89,67.76,67.85,3575.0,59.7967,59.9114,59.7967,59.8761,3575.0
2016-05-10 11:50:00,67.84,68.0,67.84,67.9,7400.0,59.8673,60.0084,59.8673,59.9202,7400.0
2016-05-10 11:55:00,67.92,68.0,67.88,68.0,7100.0,59.9379,60.0084,59.9026,60.0084,7100.0
2016-05-10 12:00:00,67.99,68.0,67.8,67.8,13703.0,59.9996,60.0084,59.832,59.832,13703.0
2016-05-10 12:05:00,67.8,67.91,67.76,67.8,19898.0,59.832,59.929,59.7967,59.832,19898.0
2016-05-10 12:10:00,67.8,67.88,67.73,67.81,15360.0,59.832,59.9026,59.7702,59.8408,15360.0
2016-05-10 12:15:00,67.81,67.9,67.79,67.84,27302.0,59.8408,59.9202,59.8231,59.8673,27302.0
2016-05-10 12:20:00,67.86,67.86,67.8,67.8,8422.0,59.8849,59.8849,59.832,59.832,8422.0
2016-05-10 12:25:00,67.8,67.85,67.76,67.82,5798.0,59.832,59.8761,59.7967,59.8496,5798.0
2016-05-10 12:30:00,67.83,67.83,67.75,67.76,4418.0,59.8584,59.8584,59.7878,59.7967,4418.0
2016-05-10 12:35:00,67.76,67.78,67.74,67.76,3366.0,59.7967,59.8143,59.779,59.7967,3366.0
2016-05-10 12:40:00,67.73,67.75,67.69,67.72,4365.0,59.7702,59.7878,59.7349,59.7614,4365.0
2016-05-10 12:45:00,67.67,67.72,67.58,67.58,14109.0,59.7172,59.7614,59.6378,59.6378,14109.0
2016-05-10 12:50:00,67.61,67.62,67.55,67.55,17632.0,59.6643,59.6731,59.6113,59.6113,17632.0
2016-05-10 12:55:00,67.57,67.74,67.54,67.73,5534.0,59.629,59.779,59.6025,59.7702,5534.0
2016-05-10 13:00:00,67.73,67.86,67.73,67.8,4900.0,59.7702,59.8849,59.7702,59.832,4900.0
2016-05-10 13:05:00,67.85,67.88,67.68,67.72,8632.0,59.8761,59.9026,59.7261,59.7614,8632.0
2016-05-10 13:10:00,67.7,67.72,67.65,67.7,9621.0,59.7437,59.7614,59.6996,59.7437,9621.0
2016-05-10 13:15:00,67.7,67.72,67.62,67.64,4979.0,59.7437,59.7614,59.6731,59.6908,4979.0
2016-05-10 13:20:00,67.63,67.65,67.58,67.6,10478.0,59.6819,59.6996,59.6378,59.6555,10478.0
2016-05-10 13:25:00,67.6,67.8,67.57,67.8,16729.0,59.6555,59.832,59.629,59.832,16729.0
2016-05-10 13:30:00,67.84,67.96,67.69,67.74,22463.0,59.8673,59.9731,59.7349,59.779,22463.0
2016-05-10 13:35:00,67.76,67.83,67.76,67.83,6697.0,59.7967,59.8584,59.7967,59.8584,6697.0
2016-05-10 13:40:00,67.83,67.84,67.75,67.81,8672.0,59.8584,59.8673,59.7878,59.8408,8672.0
2016-05-10 13:45:00,67.82,67.87,67.8,67.8,8314.0,59.8496,59.8937,59.832,59.832,8314.0
2016-05-10 13:50:00,67.78,67.85,67.76,67.84,6827.0,59.8143,59.8761,59.7967,59.8673,6827.0
2016-05-10 13:55:00,67.84,67.87,67.79,67.83,4921.0,59.8673,59.8937,59.8231,59.8584,4921.0
2016-05-10 14:00:00,67.84,67.85,67.75,67.75,16176.0,59.8673,59.8761,59.7878,59.7878,16176.0
2016-05-10 14:05:00,67.73,67.76,67.68,67.69,10345.0,59.7702,59.7967,59.7261,59.7349,10345.0
2016-05-10 14:10:00,67.69,67.74,67.69,67.73,13131.0,59.7349,59.779,59.7349,59.7702,13131.0
2016-05-10 14:15:00,67.73,67.77,67.72,67.76,13971.0,59.7702,59.8055,59.7614,59.7967,13971.0
2016-05-10 14:20:00,67.76,67.76,67.68,67.68,13095.0,59.7967,59.7967,59.7261,59.7261,13095.0
2016-05-10 14:25:00,67.67,67.72,67.58,67.58,10206.0,59.7172,59.7614,59.6378,59.6378,10206.0
2016-05-10 14:30:00,67.61,67.65,67.6,67.61,25529.0,59.6643,59.6996,59.6555,59.6643,25529.0
2016-05-10 14:35:00,67.62,67.67,67.59,67.67,22031.0,59.6731,59.7172,59.6466,59.7172,22031.0
2016-05-10 14:40:00,67.66,67.76,67.65,67.74,10703.0,59.7084,59.7967,59.6996,59.779,10703.0
2016-05-10 14:45:00,67.75,67.76,67.68,67.72,15317.0,59.7878,59.7967,59.7261,59.7614,15317.0
2016-05-10 14:50:00,67.71,67.71,67.62,67.62,9469.0,59.7525,59.7525,59.6731,59.6731,9469.0
2016-05-10 14:55:00,67.62,67.69,67.61,67.65,14349.0,59.6731,59.7349,59.6643,59.6996,14349.0
2016-05-10 15:00:00,67.66,67.67,67.56,67.58,14511.0,59.7084,59.7172,59.6202,59.6378,14511.0
2016-05-10 15:05:00,67.57,67.6,67.53,67.6,15233.0,59.629,59.6555,59.5937,59.6555,15233.0
2016-05-10 15:10:00,67.59,67.61,67.45,67.5,43641.0,59.6466,59.6643,59.5231,59.5672,43641.0
2016-05-10 15:15:00,67.51,67.51,67.45,67.48,22156.0,59.576,59.576,59.5231,59.5496,22156.0
2016-05-10 15:20:00,67.47,67.59,67.47,67.56,59347.0,59.5407,59.6466,59.5407,59.6202,59347.0
2016-05-10 15:25:00,67.56,67.66,67.53,67.65,28182.0,59.6202,59.7084,59.5937,59.6996,28182.0
2016-05-10 15:30:00,67.65,67.7,67.57,67.57,25644.0,59.6996,59.7437,59.629,59.629,25644.0
2016-05-10 15:35:00,67.58,67.67,67.57,67.64,19888.0,59.6378,59.7172,59.629,59.6908,19888.0
2016-05-10 15:40:00,67.64,67.79,67.64,67.78,95462.0,59.6908,59.8231,59.6908,59.8143,95462.0
2016-05-10 15:45:00,67.78,67.81,67.74,67.79,46429.0,59.8143,59.8408,59.779,59.8231,46429.0
2016-05-10 15:50:00,67.79,67.95,67.74,67.94,63724.0,59.8231,59.9643,59.779,59.9555,63724.0
2016-05-10 15:55:00,67.95,67.95,67.83,67.85,73712.0,59.9643,59.9643,59.8584,59.8761,73712.0
2016-05-11 09:30:00,70.76,73.83,70.67,71.15,43651.0,62.4441,65.1533,62.3647,62.7883,43651.0
2016-05-11 09:35:00,71.15,72.44,70.77,71.47,216545.0,62.7883,63.9266,62.4529,63.0706,216545.0
2016-05-11 09:40:00,71.41,72.95,71.4,72.23,114734.0,63.0177,64.3767,63.0089,63.7413,114734.0
2016-05-11 09:45:00,72.12,73.38,72.12,73.28,165059.0,63.6443,64.7562,63.6443,64.6679,165059.0
2016-05-11 09:50:00,73.35,74.61,73.29,73.81,247036.0,64.7297,65.8416,64.6768,65.1356,247036.0
2016-05-11 09:55:00,73.86,74.5,73.53,74.3,183954.0,65.1798,65.7445,64.8885,65.5681,183954.0
2016-05-11 10:00:00,74.14,74.4,73.65,73.9,98045.0,65.4269,65.6563,64.9944,65.2151,98045.0
2016-05-11 10:05:00,73.9,74.06,73.35,73.58,83309.0,65.2151,65.3563,64.7297,64.9327,83309.0
2016-05-11 10:10:00,73.67,74.0,73.58,74.0,47620.0,65.0121,65.3033,64.9327,65.3033,47620.0
2016-05-11 10:15:00,74.0,74.42,73.55,73.6,105575.0,65.3033,65.674,64.9062,64.9503,105575.0
2016-05-11 10:20:00,73.61,74.0,73.59,73.99,93400.0,64.9591,65.3033,64.9415,65.2945,93400.0
2016-05-11 10:25:00,73.99,74.0,73.77,73.91,69809.0,65.2945,65.3033,65.1003,65.2239,69809.0
2016-05-11 10:30:00,73.99,74.13,73.61,73.89,123615.0,65.2945,65.418,64.9591,65.2062,123615.0
2016-05-11 10:35:00,73.89,73.98,73.84,73.91,84764.0,65.2062,65.2857,65.1621,65.2239,84764.0
2016-05-11 10:40:00,73.91,74.54,73.86,74.53,105285.0,65.2239,65.7798,65.1798,65.771,105285.0
2016-05-11 10:45:00,74.55,74.83,74.18,74.41,76315.0,65.7887,66.0358,65.4622,65.6651,76315.0
2016-05-11 10:50:00,74.41,74.64,74.29,74.49,51637.0,65.6651,65.8681,65.5592,65.7357,51637.0
2016-05-11 10:55:00,74.51,74.53,74.27,74.46,49412.0,65.7534,65.771,65.5416,65.7093,49412.0
2016-05-11 11:00:00,74.48,74.49,74.1,74.38,78224.0,65.7269,65.7357,65.3916,65.6387,78224.0
2016-05-11 11:05:00,74.39,74.55,74.1,74.52,73820.0,65.6475,65.7887,65.3916,65.7622,73820.0
2016-05-11 11:10:00,74.51,75.1,74.38,74.98,67241.0,65.7534,66.274,65.6387,66.1681,67241.0
2016-05-11 11:15:00,74.97,75.03,74.67,74.69,31592.0,66.1593,66.2123,65.8946,65.9122,31592.0
2016-05-11 11:20:00,74.62,74.64,74.3,74.6,39271.0,65.8504,65.8681,65.5681,65.8328,39271.0
2016-05-11 11:25:00,74.6,74.62,74.3,74.52,33110.0,65.8328,65.8504,65.5681,65.7622,33110.0
2016-05-11 11:30:00,74.55,74.92,74.49,74.92,44463.0,65.7887,66.1152,65.7357,66.1152,44463.0
2016-05-11 11:35:00,74.86,75.1,74.86,75.07,50135.0,66.0622,66.274,66.0622,66.2476,50135.0
2016-05-11 11:40:00,75.07,75.24,74.93,74.97,72170.0,66.2476,66.3976,66.124,66.1593,72170.0
2016-05-11 11:45:00,75.04,75.33,75.0,75.06,39129.0,66.2211,66.477,66.1858,66.2387,39129.0
2016-05-11 11:50:00,75.03,75.42,74.97,75.41,42387.0,66.2123,66.5564,66.1593,66.5476,42387.0
2016-05-11 11:55:00,75.39,75.65,75.3,75.5,59372.0,66.53,66.7594,66.4505,66.627,59372.0
2016-05-11 12:00:00,75.54,75.54,75.07,75.1,37219.0,66.6623,66.6623,66.2476,66.274,37219.0
2016-05-11 12:05:00,75.07,75.32,74.86,75.06,52246.0,66.2476,66.4682,66.0622,66.2387,52246.0
2016-05-11 12:10:00,75.05,75.22,74.98,74.98,34293.0,66.2299,66.3799,66.1681,66.1681,34293.0
2016-05-11 12:15:00,74.98,75.3,74.84,75.17,28492.0,66.1681,66.4505,66.0446,66.3358,28492.0
2016-05-11 12:20:00,75.17,75.21,74.92,74.93,29150.0,66.3358,66.3711,66.1152,66.124,29150.0
2016-05-11 12:25:00,74.91,75.0,74.55,74.93,44716.0,66.1064,66.1858,65.7887,66.124,44716.0
2016-05-11 12:30:00,74.99,75.14,74.79,75.1,25894.0,66.177,66.3093,66.0005,66.274,25894.0
2016-05-11 12:35:00,75.07,75.09,74.9,74.93,28432.0,66.2476,66.2652,66.0975,66.124,28432.0
2016-05-11 12:40:00,74.92,75.14,74.92,75.09,19974.0,66.1152,66.3093,66.1152,66.2652,19974.0
2016-05-11 12:45:00,75.13,75.2,75.11,75.12,17062.0,66.3005,66.3623,66.2829,66.2917,17062.0
2016-05-11 12:50:00,75.18,75.27,75.14,75.19,37389.0,66.3446,66.4241,66.3093,66.3535,37389.0
2016-05-11 12:55:00,75.23,75.58,75.15,75.47,71740.0,66.3888,66.6976,66.3182,66.6006,71740.0
2016-05-11 13:00:00,75.5,75.53,75.22,75.27,31458.0,66.627,66.6535,66.3799,66.4241,31458.0
2016-05-11 13:05:00,75.29,75.29,75.13,75.13,23425.0,66.4417,66.4417,66.3005,66.3005,23425.0
2016-05-11 13:10:00,75.17,75.29,74.93,75.12,42064.0,66.3358,66.4417,66.124,66.2917,42064.0
2016-05-11 13:15:00,75.16,75.29,75.1,75.25,12327.0,66.327,66.4417,66.274,66.4064,12327.0
2016-05-11 13:20:00,75.27,75.52,75.26,75.31,34222.0,66.4241,66.6447,66.4152,66.4594,34222.0
2016-05-11 13:25:00,75.38,75.45,75.32,75.44,17227.0,66.5211,66.5829,66.4682,66.5741,17227.0
2016-05-11 13:30:00,75.45,75.5,75.4,75.47,15621.0,66.5829,66.627,66.5388,66.6006,15621.0
2016-05-11 13:35:00,75.44,75.58,75.43,75.47,19307.0,66.5741,66.6976,66.5653,66.6006,19307.0
2016-05-11 13:40:00,75.46,75.49,75.32,75.38,18554.0,66.5917,66.6182,66.4682,66.5211,18554.0
2016-05-11 13:45:00,75.39,75.54,75.35,75.51,64481.0,66.53,66.6623,66.4947,66.6359,64481.0
2016-05-11 13:50:00,75.51,75.75,75.43,75.58,69693.0,66.6359,66.8476,66.5653,66.6976,69693.0
2016-05-11 13:55:00,75.59,75.6,75.5,75.57,52259.0,66.7065,66.7153,66.627,66.6888,52259.0
2016-05-11 14:00:00,75.56,75.6,75.46,75.57,64399.0,66.68,66.7153,66.5917,66.6888,64399.0
2016-05-11 14:05:00,75.57,75.58,75.39,75.48,35341.0,66.6888,66.6976,66.53,66.6094,35341.0
2016-05-11 14:10:00,75.48,75.58,75.45,75.56,47797.0,66.6094,66.6976,66.5829,66.68,47797.0
2016-05-11 14:15:00,75.56,75.67,75.35,75.44,51972.0,66.68,66.777,66.4947,66.5741,51972.0
2016-05-11 14:20:00,75.42,75.44,75.05,75.33,35959.0,66.5564,66.5741,66.2299,66.477,35959.0
2016-05-11 14:25:00,75.35,75.4,75.18,75.36,32522.0,66.4947,66.5388,66.3446,66.5035,32522.0
2016-05-11 14:30:00,75.37,75.4,75.27,75.33,26600.0,66.5123,66.5388,66.4241,66.477,26600.0
2016-05-11 14:35:00,75.34,75.36,74.98,74.98,83990.0,66.4858,66.5035,66.1681,66.1681,83990.0
2016-05-11 14:40:00,75.01,75.05,74.84,74.9,69220.0,66.1946,66.2299,66.0446,66.0975,69220.0
2016-05-11 14:45:00,74.9,74.92,74.7,74.71,45430.0,66.0975,66.1152,65.921,65.9299,45430.0
2016-05-11 14:50:00,74.73,74.73,74.58,74.58,31477.0,65.9475,65.9475,65.8151,65.8151,31477.0
2016-05-11 14:55:00,74.57,74.75,74.54,74.55,34214.0,65.8063,65.9652,65.7798,65.7887,34214.0
2016-05-11 15:00:00,74.53,74.56,74.43,74.5,69557.0,65.771,65.7975,65.6828,65.7445,69557.0
2016-05-11 15:05:00,74.5,74.97,74.48,74.71,71319.0,65.7445,66.1593,65.7269,65.9299,71319.0
2016-05-11 15:10:00,74.73,75.16,74.73,75.1,41039.0,65.9475,66.327,65.9475,66.274,41039.0
2016-05-11 15:15:00,75.14,75.24,74.45,74.45,78751.0,66.3093,66.3976,65.7004,65.7004,78751.0
2016-05-11 15:20:00,74.52,74.59,74.3,74.45,78361.0,65.7622,65.824,65.5681,65.7004,78361.0
2016-05-11 15:25:00,74.46,74.55,74.33,74.4,74626.0,65.7093,65.7887,65.5945,65.6563,74626.0
2016-05-11 15:30:00,74.41,74.62,74.41,74.51,81797.0,65.6651,65.8504,65.6651,65.7534,81797.0
2016-05-11 15:35:00,74.51,74.78,74.46,74.72,61075.0,65.7534,65.9916,65.7093,65.9387,61075.0
2016-05-11 15:40:00,74.73,74.75,74.4,74.5,95035.0,65.9475,65.9652,65.6563,65.7445,95035.0
2016-05-11 15:45:00,74.53,74.94,74.49,74.75,106909.0,65.771,66.1328,65.7357,65.9652,106909.0
2016-05-11 15:50:00,74.75,74.75,74.62,74.64,106088.0,65.9652,65.9652,65.8504,65.8681,106088.0
2016-05-11 15:55:00,74.64,74.76,74.6,74.63,185638.0,65.8681,65.974,65.8328,65.8593,185638.0
2016-05-12 09:30:00,75.57,76.43,75.56,76.12,50633.0,66.6888,67.4477,66.68,67.1742,50633.0
2016-05-12 09:35:00,76.2,76.25,75.78,75.8,34190.0,67.2448,67.2889,66.8741,66.8918,34190.0
2016-05-12 09:40:00,75.8,75.9,75.52,75.79,54778.0,66.8918,66.98,66.6447,66.8829,54778.0
2016-05-12 09:45:00,75.79,76.0,75.59,75.7,64559.0,66.8829,67.0683,66.7065,66.8035,64559.0
2016-05-12 09:50:00,75.75,75.88,75.61,75.72,43357.0,66.8476,66.9624,66.7241,66.8212,43357.0
2016-05-12 09:55:00,75.69,75.83,75.65,75.71,65367.0,66.7947,66.9182,66.7594,66.8123,65367.0
2016-05-12 10:00:00,75.73,75.78,75.61,75.7,39040.0,66.83,66.8741,66.7241,66.8035,39040.0
2016-05-12 10:05:00,75.69,75.75,75.28,75.31,42627.0,66.7947,66.8476,66.4329,66.4594,42627.0
2016-05-12 10:10:00,75.35,75.63,75.34,75.51,50251.0,66.4947,66.7417,66.4858,66.6359,50251.0
2016-05-12 10:15:00,75.53,75.55,75.08,75.09,30672.0,66.6535,66.6712,66.2564,66.2652,30672.0
2016-05-12 10:20:00,75.1,75.1,74.76,74.95,37820.0,66.274,66.274,65.974,66.1417,37820.0
2016-05-12 10:25:00,74.94,75.46,74.91,75.46,15903.0,66.1328,66.5917,66.1064,66.5917,15903.0
2016-05-12 10:30:00,75.46,75.46,75.21,75.33,11212.0,66.5917,66.5917,66.3711,66.477,11212.0
2016-05-12 10:35:00,75.34,75.5,75.28,75.43,10197.0,66.4858,66.627,66.4329,66.5653,10197.0
2016-05-12 10:40:00,75.45,75.45,75.14,75.14,12341.0,66.5829,66.5829,66.3093,66.3093,12341.0
2016-05-12 10:45:00,75.17,75.35,75.17,75.27,12758.0,66.3358,66.4947,66.3358,66.4241,12758.0
2016-05-12 10:50:00,75.29,75.41,75.19,75.38,13758.0,66.4417,66.5476,66.3535,66.5211,13758.0
2016-05-12 10:55:00,75.36,75.44,75.28,75.44,11395.0,66.5035,66.5741,66.4329,66.5741,11395.0
2016-05-12 11:00:00,75.42,75.5,75.29,75.33,30681.0,66.5564,66.627,66.4417,66.477,30681.0
2016-05-12 11:05:00,75.37,75.38,75.26,75.31,20557.0,66.5123,66.5211,66.4152,66.4594,20557.0
2016-05-12 11:10:00,75.3,75.3,75.11,75.3,12332.0,66.4505,66.4505,66.2829,66.4505,12332.0
2016-05-12 11:15:00,75.28,75.39,75.27,75.39,11644.0,66.4329,66.53,66.4241,66.53,11644.0
2016-05-12 11:20:00,75.41,75.5,75.35,75.45,11380.0,66.5476,66.627,66.4947,66.5829,11380.0
2016-05-12 11:25:00,75.42,75.5,75.39,75.48,12059.0,66.5564,66.627,66.53,66.6094,12059.0
2016-05-12 11:30:00,75.47,75.5,75.42,75.47,21854.0,66.6006,66.627,66.5564,66.6006,21854.0
2016-05-12 11:35:00,75.5,75.62,75.47,75.57,25459.0,66.627,66.7329,66.6006,66.6888,25459.0
2016-05-12 11:40:00,75.58,75.75,75.58,75.73,14947.0,66.6976,66.8476,66.6976,66.83,14947.0
2016-05-12 11:45:00,75.73,75.74,75.6,75.67,11204.0,66.83,66.8388,66.7153,66.777,11204.0
2016-05-12 11:50:00,75.71,75.72,75.61,75.63,13966.0,66.8123,66.8212,66.7241,66.7417,13966.0
2016-05-12 11:55:00,75.62,75.83,75.57,75.75,71453.0,66.7329,66.9182,66.6888,66.8476,71453.0
2016-05-12 12:00:00,75.75,75.92,75.69,75.75,26595.0,66.8476,66.9977,66.7947,66.8476,26595.0
2016-05-12 12:05:00,75.75,75.75,75.74,75.74,19627.0,66.8476,66.8476,66.8388,66.8388,19627.0
2016-05-12 12:10:00,75.73,75.75,75.61,75.66,17355.0,66.83,66.8476,66.7241,66.7682,17355.0
2016-05-12 12:15:00,75.66,75.83,75.49,75.71,22467.0,66.7682,66.9182,66.6182,66.8123,22467.0
2016-05-12 12:20:00,75.74,75.9,75.74,75.87,3050.0,66.8388,66.98,66.8388,66.9535,3050.0
2016-05-12 12:25:00,75.83,75.92,75.83,75.89,4140.0,66.9182,66.9977,66.9182,66.9712,4140.0
2016-05-12 12:30:00,75.91,76.03,75.91,75.99,8779.0,66.9888,67.0947,66.9888,67.0594,8779.0
2016-05-12 12:35:00,75.97,76.05,75.96,76.04,6506.0,67.0418,67.1124,67.033,67.1036,6506.0
2016-05-12 12:40:00,76.06,76.23,76.05,76.21,8126.0,67.1212,67.2712,67.1124,67.2536,8126.0
2016-05-12 12:45:00,76.21,76.42,76.21,76.37,11200.0,67.2536,67.4389,67.2536,67.3948,11200.0
2016-05-12 12:50:00,76.36,76.42,76.32,76.34,13006.0,67.386,67.4389,67.3507,67.3683,13006.0
2016-05-12 12:55:00,76.32,76.35,76.19,76.21,10163.0,67.3507,67.3771,67.2359,67.2536,10163.0
2016-05-12 13:00:00,76.25,76.25,76.13,76.16,15081.0,67.2889,67.2889,67.183,67.2095,15081.0
2016-05-12 13:05:00,76.2,76.21,76.01,76.09,19177.0,67.2448,67.2536,67.0771,67.1477,19177.0
2016-05-12 13:10:00,76.07,76.09,76.03,76.03,3423.0,67.13,67.1477,67.0947,67.0947,3423.0
2016-05-12 13:15:00,76.04,76.05,75.89,75.89,7794.0,67.1036,67.1124,66.9712,66.9712,7794.0
2016-05-12 13:20:00,75.87,75.96,75.83,75.93,5013.0,66.9535,67.033,66.9182,67.0065,5013.0
2016-05-12 13:25:00,75.91,76.0,75.91,76.0,12200.0,66.9888,67.0683,66.9888,67.0683,12200.0
2016-05-12 13:30:00,75.98,76.0,75.9,75.9,9300.0,67.0506,67.0683,66.98,66.98,9300.0
2016-05-12 13:35:00,75.9,75.9,75.75,75.76,13645.0,66.98,66.98,66.8476,66.8565,13645.0
2016-05-12 13:40:00,75.76,75.83,75.76,75.8,14050.0,66.8565,66.9182,66.8565,66.8918,14050.0
2016-05-12 13:45:00,75.81,75.93,75.79,75.89,4759.0,66.9006,67.0065,66.8829,66.9712,4759.0
2016-05-12 13:50:00,75.89,76.0,75.85,75.98,21754.0,66.9712,67.0683,66.9359,67.0506,21754.0
2016-05-12 13:55:00,75.98,76.09,75.97,76.09,14113.0,67.0506,67.1477,67.0418,67.1477,14113.0
2016-05-12 14:00:00,76.1,76.26,76.09,76.2,21299.0,67.1565,67.2977,67.1477,67.2448,21299.0
2016-05-12 14:05:00,76.2,76.2,76.13,76.2,18795.0,67.2448,67.2448,67.183,67.2448,18795.0
2016-05-12 14:10:00,76.2,76.39,76.19,76.39,23941.0,67.2448,67.4124,67.2359,67.4124,23941.0
2016-05-12 14:15:00,76.4,76.4,76.23,76.25,22779.0,67.4213,67.4213,67.2712,67.2889,22779.0
2016-05-12 14:20:00,76.23,76.24,76.07,76.19,16538.0,67.2712,67.2801,67.13,67.2359,16538.0
2016-05-12 14:25:00,76.21,76.39,76.21,76.34,7252.0,67.2536,67.4124,67.2536,67.3683,7252.0
2016-05-12 14:30:00,76.33,76.36,76.28,76.36,8767.0,67.3595,67.386,67.3154,67.386,8767.0
2016-05-12 14:35:00,76.38,76.39,76.3,76.31,17472.0,67.4036,67.4124,67.333,67.3418,17472.0
2016-05-12 14:40:00,76.31,76.39,76.28,76.29,13506.0,67.3418,67.4124,67.3154,67.3242,13506.0
2016-05-12 14:45:00,76.28,76.28,76.2,76.25,19522.0,67.3154,67.3154,67.2448,67.2889,19522.0
2016-05-12 14:50:00,76.23,76.35,76.23,76.25,27904.0,67.2712,67.3771,67.2712,67.2889,27904.0
2016-05-12 14:55:00,76.25,76.25,76.21,76.23,12722.0,67.2889,67.2889,67.2536,67.2712,12722.0
2016-05-12 15:00:00,76.23,76.23,76.12,76.15,18463.0,67.2712,67.2712,67.1742,67.2006,18463.0
2016-05-12 15:05:00,76.16,76.17,76.1,76.14,21441.0,67.2095,67.2183,67.1565,67.1918,21441.0
2016-05-12 15:10:00,76.16,76.22,76.16,76.22,6265.0,67.2095,67.2624,67.2095,67.2624,6265.0
2016-05-12 15:15:00,76.23,76.25,76.11,76.14,12482.0,67.2712,67.2889,67.1653,67.1918,12482.0
2016-05-12 15:20:00,76.13,76.26,76.11,76.18,19762.0,67.183,67.2977,67.1653,67.2271,19762.0
2016-05-12 15:25:00,76.16,76.25,76.16,76.2,21928.0,67.2095,67.2889,67.2095,67.2448,21928.0
2016-05-12 15:30:00,76.23,76.25,76.18,76.2,13874.0,67.2712,67.2889,67.2271,67.2448,13874.0
2016-05-12 15:35:00,76.18,76.25,76.16,76.17,19798.0,67.2271,67.2889,67.2095,67.2183,19798.0
2016-05-12 15:40:00,76.16,76.16,75.96,75.98,40023.0,67.2095,67.2095,67.033,67.0506,40023.0
2016-05-12 15:45:00,75.96,75.98,75.93,75.95,33651.0,67.033,67.0506,67.0065,67.0241,33651.0
2016-05-12 15:50:00,75.95,76.01,75.87,75.87,57601.0,67.0241,67.0771,66.9535,66.9535,57601.0
2016-05-12 15:55:00,75.88,75.91,75.71,75.83,121954.0,66.9624,66.9888,66.8123,66.9182,121954.0
2016-05-13 09:30:00,75.59,75.81,75.22,75.5,21032.0,66.7065,66.9006,66.3799,66.627,21032.0
2016-05-13 09:35:00,75.61,75.86,75.49,75.6,27891.0,66.7241,66.9447,66.6182,66.7153,27891.0
2016-05-13 09:40:00,75.73,75.78,75.51,75.6,21595.0,66.83,66.8741,66.6359,66.7153,21595.0
2016-05-13 09:45:00,75.59,75.7,75.4,75.46,7189.0,66.7065,66.8035,66.5388,66.5917,7189.0
2016-05-13 09:50:00,75.55,75.56,75.23,75.51,11164.0,66.6712,66.68,66.3888,66.6359,11164.0
2016-05-13 09:55:00,75.46,75.54,75.19,75.37,10172.0,66.5917,66.6623,66.3535,66.5123,10172.0
2016-05-13 10:00:00,75.37,75.55,75.11,75.52,13666.0,66.5123,66.6712,66.2829,66.6447,13666.0
2016-05-13 10:05:00,75.46,75.54,75.26,75.27,9724.0,66.5917,66.6623,66.4152,66.4241,9724.0
2016-05-13 10:10:00,75.26,75.27,75.07,75.07,13113.0,66.4152,66.4241,66.2476,66.2476,13113.0
2016-05-13 10:15:00,75.05,75.22,75.01,75.12,10037.0,66.2299,66.3799,66.1946,66.2917,10037.0
2016-05-13 10:20:00,75.19,75.2,74.8,74.87,15360.0,66.3535,66.3623,66.0093,66.0711,15360.0
2016-05-13 10:25:00,74.85,74.97,74.42,74.52,39314.0,66.0534,66.1593,65.674,65.7622,39314.0
2016-05-13 10:30:00,74.56,74.62,74.35,74.62,20980.0,65.7975,65.8504,65.6122,65.8504,20980.0
2016-05-13 10:35:00,74.63,74.73,74.56,74.62,11739.0,65.8593,65.9475,65.7975,65.8504,11739.0
2016-05-13 10:40:00,74.55,74.75,74.48,74.58,12083.0,65.7887,65.9652,65.7269,65.8151,12083.0
2016-05-13 10:45:00,74.62,74.75,74.53,74.54,12951.0,65.8504,65.9652,65.771,65.7798,12951.0
2016-05-13 10:50:00,74.55,74.78,74.51,74.78,35366.0,65.7887,65.9916,65.7534,65.9916,35366.0
2016-05-13 10:55:00,74.87,75.05,74.83,75.04,12104.0,66.0711,66.2299,66.0358,66.2211,12104.0
2016-05-13 11:00:00,75.05,75.18,75.02,75.11,10732.0,66.2299,66.3446,66.2034,66.2829,10732.0
2016-05-13 11:05:00,75.15,75.18,74.96,74.96,17267.0,66.3182,66.3446,66.1505,66.1505,17267.0
2016-05-13 11:10:00,75.0,75.01,74.92,74.95,14269.0,66.1858,66.1946,66.1152,66.1417,14269.0
2016-05-13 11:15:00,74.95,74.99,74.79,74.79,16382.0,66.1417,66.177,66.0005,66.0005,16382.0
2016-05-13 11:20:00,74.82,74.93,74.8,74.89,11797.0,66.0269,66.124,66.0093,66.0887,11797.0
2016-05-13 11:25:00,74.96,75.16,74.93,75.14,11800.0,66.1505,66.327,66.124,66.3093,11800.0
2016-05-13 11:30:00,75.14,75.16,75.09,75.09,10311.0,66.3093,66.327,66.2652,66.2652,10311.0
2016-05-13 11:35:00,75.08,75.08,74.92,74.92,2600.0,66.2564,66.2564,66.1152,66.1152,2600.0
2016-05-13 11:40:00,74.89,75.45,74.71,75.04,224188.0,66.0887,66.5829,65.9299,66.2211,224188.0
2016-05-13 11:45:00,75.08,75.13,74.77,74.87,42219.0,66.2564,66.3005,65.9828,66.0711,42219.0
2016-05-13 11:50:00,74.87,75.08,74.8,74.89,53939.0,66.0711,66.2564,66.0093,66.0887,53939.0
2016-05-13 11:55:00,74.9,75.34,74.9,75.29,59517.0,66.0975,66.4858,66.0975,66.4417,59517.0
2016-05-13 12:00:00,75.33,75.55,75.29,75.43,89471.0,66.477,66.6712,66.4417,66.5653,89471.0
2016-05-13 12:05:00,75.45,75.67,75.44,75.57,38103.0,66.5829,66.777,66.5741,66.6888,38103.0
2016-05-13 12:10:00,75.6,75.84,75.55,75.57,53692.0,66.7153,66.9271,66.6712,66.6888,53692.0
2016-05-13 12:15:00,75.58,75.98,75.58,75.77,29201.0,66.6976,67.0506,66.6976,66.8653,29201.0
2016-05-13 12:20:00,75.7,75.86,75.62,75.63,9715.0,66.8035,66.9447,66.7329,66.7417,9715.0
2016-05-13 12:25:00,75.61,75.62,75.28,75.48,17928.0,66.7241,66.7329,66.4329,66.6094,17928.0
2016-05-13 12:30:00,75.5,75.66,75.47,75.47,10145.0,66.627,66.7682,66.6006,66.6006,10145.0
2016-05-13 12:35:00,75.47,75.5,75.38,75.38,6636.0,66.6006,66.627,66.5211,66.5211,6636.0
2016-05-13 12:40:00,75.39,75.39,75.27,75.34,7701.0,66.53,66.53,66.4241,66.4858,7701.0
2016-05-13 12:45:00,75.36,75.44,75.34,75.44,3002.0,66.5035,66.5741,66.4858,66.5741,3002.0
2016-05-13 12:50:00,75.39,75.48,75.33,75.43,129098.0,66.53,66.6094,66.477,66.5653,129098.0
2016-05-13 12:55:00,75.45,75.67,75.43,75.67,17173.0,66.5829,66.777,66.5653,66.777,17173.0
2016-05-13 13:00:00,75.68,75.85,75.68,75.8,20762.0,66.7859,66.9359,66.7859,66.8918,20762.0
2016-05-13 13:05:00,75.84,75.91,75.57,75.63,46909.0,66.9271,66.9888,66.6888,66.7417,46909.0
2016-05-13 13:10:00,75.67,75.79,75.67,75.73,35884.0,66.777,66.8829,66.777,66.83,35884.0
2016-05-13 13:15:00,75.73,75.77,75.69,75.77,9033.0,66.83,66.8653,66.7947,66.8653,9033.0
2016-05-13 13:20:00,75.78,75.86,75.76,75.77,11300.0,66.8741,66.9447,66.8565,66.8653,11300.0
2016-05-13 13:25:00,75.75,75.85,75.69,75.7,10963.0,66.8476,66.9359,66.7947,66.8035,10963.0
2016-05-13 13:30:00,75.67,75.75,75.63,75.71,8466.0,66.777,66.8476,66.7417,66.8123,8466.0
2016-05-13 13:35:00,75.72,75.75,75.58,75.58,20336.0,66.8212,66.8476,66.6976,66.6976,20336.0
2016-05-13 13:40:00,75.58,75.63,75.55,75.56,5875.0,66.6976,66.7417,66.6712,66.68,5875.0
2016-05-13 13:45:00,75.56,75.59,75.49,75.5,6985.0,66.68,66.7065,66.6182,66.627,6985.0
2016-05-13 13:50:00,75.46,75.46,75.29,75.37,3710.0,66.5917,66.5917,66.4417,66.5123,3710.0
2016-05-13 13:55:00,75.34,75.55,75.34,75.55,8440.0,66.4858,66.6712,66.4858,66.6712,8440.0
2016-05-13 14:00:00,75.54,75.66,75.52,75.57,24042.0,66.6623,66.7682,66.6447,66.6888,24042.0
2016-05-13 14:05:00,75.55,75.6,75.54,75.58,7350.0,66.6712,66.7153,66.6623,66.6976,7350.0
2016-05-13 14:10:00,75.57,75.63,75.48,75.55,21704.0,66.6888,66.7417,66.6094,66.6712,21704.0
2016-05-13 14:15:00,75.6,75.6,75.48,75.52,11055.0,66.7153,66.7153,66.6094,66.6447,11055.0
2016-05-13 14:20:00,75.52,75.52,75.34,75.37,12191.0,66.6447,66.6447,66.4858,66.5123,12191.0
2016-05-13 14:25:00,75.34,75.4,75.27,75.39,10013.0,66.4858,66.5388,66.4241,66.53,10013.0
2016-05-13 14:30:00,75.38,75.41,75.34,75.35,36907.0,66.5211,66.5476,66.4858,66.4947,36907.0
2016-05-13 14:35:00,75.33,75.5,75.32,75.45,15808.0,66.477,66.627,66.4682,66.5829,15808.0
2016-05-13 14:40:00,75.45,75.55,75.42,75.53,11017.0,66.5829,66.6712,66.5564,66.6535,11017.0
2016-05-13 14:45:00,75.53,75.55,75.45,75.52,8451.0,66.6535,66.6712,66.5829,66.6447,8451.0
2016-05-13 14:50:00,75.52,75.53,75.49,75.5,6514.0,66.6447,66.6535,66.6182,66.627,6514.0
2016-05-13 14:55:00,75.51,75.56,75.5,75.56,39586.0,66.6359,66.68,66.627,66.68,39586.0
2016-05-13 15:00:00,75.57,75.69,75.53,75.67,10444.0,66.6888,66.7947,66.6535,66.777,10444.0
2016-05-13 15:05:00,75.7,75.79,75.67,75.77,19866.0,66.8035,66.8829,66.777,66.8653,19866.0
2016-05-13 15:10:00,75.77,75.86,75.76,75.86,13783.0,66.8653,66.9447,66.8565,66.9447,13783.0
2016-05-13 15:15:00,75.87,75.99,75.87,75.97,17036.0,66.9535,67.0594,66.9535,67.0418,17036.0
2016-05-13 15:20:00,75.95,76.1,75.95,76.04,18770.0,67.0241,67.1565,67.0241,67.1036,18770.0
2016-05-13 15:25:00,76.04,76.15,76.04,76.12,22572.0,67.1036,67.2006,67.1036,67.1742,22572.0
2016-05-13 15:30:00,76.12,76.13,76.01,76.03,15688.0,67.1742,67.183,67.0771,67.0947,15688.0
2016-05-13 15:35:00,76.01,76.2,75.99,76.2,27706.0,67.0771,67.2448,67.0594,67.2448,27706.0
2016-05-13 15:40:00,76.2,76.33,76.18,76.3,34792.0,67.2448,67.3595,67.2271,67.333,34792.0
2016-05-13 15:45:00,76.29,76.29,76.17,76.17,80587.0,67.3242,67.3242,67.2183,67.2183,80587.0
2016-05-13 15:50:00,76.17,76.28,76.13,76.2,50226.0,67.2183,67.3154,67.183,67.2448,50226.0
2016-05-13 15:55:00,76.2,76.27,76.14,76.18,63349.0,67.2448,67.3065,67.1918,67.2271,63349.0
2016-05-16 09:30:00,76.82,76.97,76.75,76.9,15296.0,67.7919,67.9243,67.7301,67.8625,15296.0
2016-05-16 09:35:00,76.92,77.73,76.89,77.36,43730.0,67.8801,68.595,67.8537,68.2684,43730.0
2016-05-16 09:40:00,77.42,77.95,77.28,77.56,53154.0,68.3214,68.7891,68.1978,68.4449,53154.0
2016-05-16 09:45:00,77.68,77.82,77.56,77.6,15816.0,68.5508,68.6744,68.4449,68.4802,15816.0
2016-05-16 09:50:00,77.66,77.74,77.58,77.61,11878.0,68.5332,68.6038,68.4626,68.4891,11878.0
2016-05-16 09:55:00,77.65,77.7,77.5,77.5,22216.0,68.5244,68.5685,68.392,68.392,22216.0
2016-05-16 10:00:00,77.52,77.71,77.51,77.65,28251.0,68.4096,68.5773,68.4008,68.5244,28251.0
2016-05-16 10:05:00,77.64,77.9,77.63,77.88,24475.0,68.5155,68.745,68.5067,68.7273,24475.0
2016-05-16 10:10:00,77.9,78.01,77.85,78.0,23395.0,68.745,68.842,68.7008,68.8332,23395.0
2016-05-16 10:15:00,78.04,78.19,78.02,78.1,18482.0,68.8685,69.0009,68.8509,68.9215,18482.0
2016-05-16 10:20:00,78.09,78.12,77.85,77.98,8240.0,68.9126,68.9391,68.7008,68.8156,8240.0
2016-05-16 10:25:00,78.0,78.06,77.95,77.99,14311.0,68.8332,68.8862,68.7891,68.8244,14311.0
2016-05-16 10:30:00,78.01,78.01,77.85,77.97,6881.0,68.842,68.842,68.7008,68.8067,6881.0
2016-05-16 10:35:00,77.97,77.97,77.65,77.68,15390.0,68.8067,68.8067,68.5244,68.5508,15390.0
2016-05-16 10:40:00,77.68,77.74,77.66,77.68,4950.0,68.5508,68.6038,68.5332,68.5508,4950.0
2016-05-16 10:45:00,77.65,77.72,77.64,77.65,8049.0,68.5244,68.5861,68.5155,68.5244,8049.0
2016-05-16 10:50:00,77.65,77.69,77.53,77.57,25782.0,68.5244,68.5597,68.4185,68.4538,25782.0
2016-05-16 10:55:00,77.59,77.7,77.55,77.7,10090.0,68.4714,68.5685,68.4361,68.5685,10090.0
2016-05-16 11:00:00,77.73,77.8,77.72,77.76,12474.0,68.595,68.6567,68.5861,68.6214,12474.0
2016-05-16 11:05:00,77.75,77.94,77.75,77.83,30044.0,68.6126,68.7803,68.6126,68.6832,30044.0
2016-05-16 11:10:00,77.83,77.83,77.74,77.77,9858.0,68.6832,68.6832,68.6038,68.6303,9858.0
2016-05-16 11:15:00,77.79,77.82,77.66,77.67,11235.0,68.6479,68.6744,68.5332,68.542,11235.0
2016-05-16 11:20:00,77.65,77.66,77.53,77.57,15933.0,68.5244,68.5332,68.4185,68.4538,15933.0
2016-05-16 11:25:00,77.58,77.76,77.57,77.76,7621.0,68.4626,68.6214,68.4538,68.6214,7621.0
2016-05-16 11:30:00,77.78,77.86,77.77,77.85,10460.0,68.6391,68.7097,68.6303,68.7008,10460.0
2016-05-16 11:35:00,77.87,77.98,77.87,77.94,20691.0,68.7185,68.8156,68.7185,68.7803,20691.0
2016-05-16 11:40:00,77.95,77.98,77.91,77.95,14400.0,68.7891,68.8156,68.7538,68.7891,14400.0
2016-05-16 11:45:00,77.94,78.05,77.94,78.01,17434.0,68.7803,68.8773,68.7803,68.842,17434.0
2016-05-16 11:50:00,78.04,78.07,78.0,78.05,15136.0,68.8685,68.895,68.8332,68.8773,15136.0
2016-05-16 11:55:00,78.05,78.07,77.82,77.88,67810.0,68.8773,68.895,68.6744,68.7273,67810.0
2016-05-16 12:00:00,77.92,77.92,77.82,77.85,11744.0,68.7626,68.7626,68.6744,68.7008,11744.0
2016-05-16 12:05:00,77.85,77.88,77.82,77.84,20431.0,68.7008,68.7273,68.6744,68.692,20431.0
2016-05-16 12:10:00,77.85,77.85,77.72,77.73,8629.0,68.7008,68.7008,68.5861,68.595,8629.0
2016-05-16 12:15:00,77.72,77.82,77.66,77.76,23356.0,68.5861,68.6744,68.5332,68.6214,23356.0
2016-05-16 12:20:00,77.74,77.74,77.62,77.66,13181.0,68.6038,68.6038,68.4979,68.5332,13181.0
2016-05-16 12:25:00,77.66,77.72,77.62,77.62,9273.0,68.5332,68.5861,68.4979,68.4979,9273.0
2016-05-16 12:30:00,77.61,77.72,77.6,77.66,32490.0,68.4891,68.5861,68.4802,68.5332,32490.0
2016-05-16 12:35:00,77.67,77.72,77.59,77.67,35929.0,68.542,68.5861,68.4714,68.542,35929.0
2016-05-16 12:40:00,77.67,77.7,77.59,77.61,36650.0,68.542,68.5685,68.4714,68.4891,36650.0
2016-05-16 12:45:00,77.64,77.66,77.5,77.53,61661.0,68.5155,68.5332,68.392,68.4185,61661.0
2016-05-16 12:50:00,77.51,77.64,77.51,77.63,17697.0,68.4008,68.5155,68.4008,68.5067,17697.0
2016-05-16 12:55:00,77.62,77.71,77.58,77.69,26615.0,68.4979,68.5773,68.4626,68.5597,26615.0
2016-05-16 13:00:00,77.7,77.74,77.68,77.7,24803.0,68.5685,68.6038,68.5508,68.5685,24803.0
2016-05-16 13:05:00,77.68,77.74,77.68,77.69,12790.0,68.5508,68.6038,68.5508,68.5597,12790.0
2016-05-16 13:10:00,77.7,77.74,77.7,77.73,15120.0,68.5685,68.6038,68.5685,68.595,15120.0
2016-05-16 13:15:00,77.73,77.74,77.7,77.71,10121.0,68.595,68.6038,68.5685,68.5773,10121.0
2016-05-16 13:20:00,77.71,77.72,77.65,77.67,5700.0,68.5773,68.5861,68.5244,68.542,5700.0
2016-05-16 13:25:00,77.66,77.71,77.66,77.7,20900.0,68.5332,68.5773,68.5332,68.5685,20900.0
2016-05-16 13:30:00,77.71,77.79,77.71,77.76,11264.0,68.5773,68.6479,68.5773,68.6214,11264.0
2016-05-16 13:35:00,77.76,77.82,77.76,77.76,13950.0,68.6214,68.6744,68.6214,68.6214,13950.0
2016-05-16 13:40:00,77.75,77.76,77.69,77.72,9442.0,68.6126,68.6214,68.5597,68.5861,9442.0
2016-05-16 13:45:00,77.72,77.75,77.7,77.73,6238.0,68.5861,68.6126,68.5685,68.595,6238.0
2016-05-16 13:50:00,77.72,77.75,77.69,77.72,23040.0,68.5861,68.6126,68.5597,68.5861,23040.0
2016-05-16 13:55:00,77.72,77.75,77.66,77.66,9235.0,68.5861,68.6126,68.5332,68.5332,9235.0
2016-05-16 14:00:00,77.7,77.83,77.7,77.83,9768.0,68.5685,68.6832,68.5685,68.6832,9768.0
2016-05-16 14:05:00,77.84,77.87,77.77,77.78,16378.0,68.692,68.7185,68.6303,68.6391,16378.0
2016-05-16 14:10:00,77.83,77.87,77.81,77.86,7705.0,68.6832,68.7185,68.6655,68.7097,7705.0
2016-05-16 14:15:00,77.86,78.02,77.85,78.01,13007.0,68.7097,68.8509,68.7008,68.842,13007.0
2016-05-16 14:20:00,78.03,78.08,78.03,78.08,9663.0,68.8597,68.9038,68.8597,68.9038,9663.0
2016-05-16 14:25:00,78.08,78.1,78.03,78.1,6892.0,68.9038,68.9215,68.8597,68.9215,6892.0
2016-05-16 14:30:00,78.12,78.18,78.12,78.15,10108.0,68.9391,68.9921,68.9391,68.9656,10108.0
2016-05-16 14:35:00,78.14,78.15,78.09,78.09,6903.0,68.9568,68.9656,68.9126,68.9126,6903.0
2016-05-16 14:40:00,78.1,78.21,78.1,78.2,8391.0,68.9215,69.0185,68.9215,69.0097,8391.0
2016-05-16 14:45:00,78.21,78.34,78.2,78.34,16365.0,69.0185,69.1333,69.0097,69.1333,16365.0
2016-05-16 14:50:00,78.32,78.34,78.27,78.32,22394.0,69.1156,69.1333,69.0715,69.1156,22394.0
2016-05-16 14:55:00,78.32,78.36,78.3,78.35,7520.0,69.1156,69.1509,69.098,69.1421,7520.0
2016-05-16 15:00:00,78.36,78.39,78.31,78.31,32368.0,69.1509,69.1774,69.1068,69.1068,32368.0
2016-05-16 15:05:00,78.34,78.4,78.34,78.36,15210.0,69.1333,69.1862,69.1333,69.1509,15210.0
2016-05-16 15:10:00,78.39,78.39,78.19,78.19,36446.0,69.1774,69.1774,69.0009,69.0009,36446.0
2016-05-16 15:15:00,78.19,78.19,78.03,78.07,31000.0,69.0009,69.0009,68.8597,68.895,31000.0
2016-05-16 15:20:00,78.04,78.13,78.04,78.11,14121.0,68.8685,68.9479,68.8685,68.9303,14121.0
2016-05-16 15:25:00,78.11,78.13,77.93,77.95,22127.0,68.9303,68.9479,68.7714,68.7891,22127.0
2016-05-16 15:30:00,77.94,78.0,77.82,77.83,35839.0,68.7803,68.8332,68.6744,68.6832,35839.0
2016-05-16 15:35:00,77.82,78.0,77.81,78.0,29380.0,68.6744,68.8332,68.6655,68.8332,29380.0
2016-05-16 15:40:00,77.98,78.02,77.95,77.95,34100.0,68.8156,68.8509,68.7891,68.7891,34100.0
2016-05-16 15:45:00,77.94,77.94,77.81,77.84,36799.0,68.7803,68.7803,68.6655,68.692,36799.0
2016-05-16 15:50:00,77.83,77.85,77.81,77.84,34578.0,68.6832,68.7008,68.6655,68.692,34578.0
2016-05-16 15:55:00,77.83,77.86,77.78,77.84,50934.0,68.6832,68.7097,68.6391,68.692,50934.0
2016-05-17 09:30:00,77.82,78.03,77.68,77.94,12611.0,68.6744,68.8597,68.5508,68.7803,12611.0
2016-05-17 09:35:00,77.8,78.06,77.51,77.62,9612.0,68.6567,68.8862,68.4008,68.4979,9612.0
2016-05-17 09:40:00,77.62,77.72,77.47,77.59,8095.0,68.4979,68.5861,68.3655,68.4714,8095.0
2016-05-17 09:45:00,77.61,78.04,77.41,77.97,13258.0,68.4891,68.8685,68.3126,68.8067,13258.0
2016-05-17 09:50:00,77.97,78.04,77.63,77.7,21331.0,68.8067,68.8685,68.5067,68.5685,21331.0
2016-05-17 09:55:00,77.79,78.26,77.77,78.25,11607.0,68.6479,69.0627,68.6303,69.0538,11607.0
2016-05-17 10:00:00,78.22,78.22,77.87,77.93,8774.0,69.0274,69.0274,68.7185,68.7714,8774.0
2016-05-17 10:05:00,77.88,77.91,77.69,77.69,10019.0,68.7273,68.7538,68.5597,68.5597,10019.0
2016-05-17 10:10:00,77.77,77.86,77.55,77.8,17396.0,68.6303,68.7097,68.4361,68.6567,17396.0
2016-05-17 10:15:00,77.87,77.89,77.62,77.66,14417.0,68.7185,68.7361,68.4979,68.5332,14417.0
2016-05-17 10:20:00,77.71,77.74,77.47,77.58,19916.0,68.5773,68.6038,68.3655,68.4626,19916.0
2016-05-17 10:25:00,77.58,77.63,77.35,77.36,12220.0,68.4626,68.5067,68.2596,68.2684,12220.0
2016-05-17 10:30:00,77.36,77.5,77.36,77.46,17008.0,68.2684,68.392,68.2684,68.3567,17008.0
2016-05-17 10:35:00,77.44,77.51,77.36,77.36,16767.0,68.339,68.4008,68.2684,68.2684,16767.0
2016-05-17 10:40:00,77.34,77.37,77.26,77.34,16785.0,68.2508,68.2773,68.1802,68.2508,16785.0
2016-05-17 10:45:00,77.36,77.39,77.28,77.28,11300.0,68.2684,68.2949,68.1978,68.1978,11300.0
2016-05-17 10:50:00,77.33,77.5,77.31,77.49,8584.0,68.242,68.392,68.2243,68.3832,8584.0
2016-05-17 10:55:00,77.51,77.64,77.51,77.52,9127.0,68.4008,68.5155,68.4008,68.4096,9127.0
2016-05-17 11:00:00,77.54,77.57,77.52,77.52,18720.0,68.4273,68.4538,68.4096,68.4096,18720.0
2016-05-17 11:05:00,77.53,77.54,77.47,77.53,10631.0,68.4185,68.4273,68.3655,68.4185,10631.0
2016-05-17 11:10:00,77.53,77.54,77.34,77.38,23753.0,68.4185,68.4273,68.2508,68.2861,23753.0
2016-05-17 11:15:00,77.36,77.41,77.26,77.36,23853.0,68.2684,68.3126,68.1802,68.2684,23853.0
2016-05-17 11:20:00,77.3,77.42,77.29,77.37,16900.0,68.2155,68.3214,68.2067,68.2773,16900.0
2016-05-17 11:25:00,77.34,77.37,77.27,77.28,10734.0,68.2508,68.2773,68.189,68.1978,10734.0
2016-05-17 11:30:00,77.3,77.4,77.28,77.34,22809.0,68.2155,68.3037,68.1978,68.2508,22809.0
2016-05-17 11:35:00,77.32,77.33,77.26,77.26,8504.0,68.2331,68.242,68.1802,68.1802,8504.0
2016-05-17 11:40:00,77.28,77.3,77.18,77.18,14105.0,68.1978,68.2155,68.1096,68.1096,14105.0
2016-05-17 11:45:00,77.18,77.28,77.17,77.18,13391.0,68.1096,68.1978,68.1008,68.1096,13391.0
2016-05-17 11:50:00,77.2,77.28,77.2,77.22,13233.0,68.1272,68.1978,68.1272,68.1449,13233.0
2016-05-17 11:55:00,77.22,77.4,77.21,77.38,13998.0,68.1449,68.3037,68.1361,68.2861,13998.0
2016-05-17 12:00:00,77.36,77.46,77.36,77.36,13727.0,68.2684,68.3567,68.2684,68.2684,13727.0
2016-05-17 12:05:00,77.33,77.33,77.27,77.3,5100.0,68.242,68.242,68.189,68.2155,5100.0
2016-05-17 12:10:00,77.27,77.28,77.2,77.21,9000.0,68.189,68.1978,68.1272,68.1361,9000.0
2016-05-17 12:15:00,77.2,77.25,77.15,77.17,20246.0,68.1272,68.1714,68.0831,68.1008,20246.0
2016-05-17 12:20:00,77.15,77.19,77.12,77.14,16379.0,68.0831,68.1184,68.0566,68.0743,16379.0
2016-05-17 12:25:00,77.13,77.14,77.07,77.07,21281.0,68.0655,68.0743,68.0125,68.0125,21281.0
2016-05-17 12:30:00,77.08,77.12,76.86,76.94,33653.0,68.0213,68.0566,67.8272,67.8978,33653.0
2016-05-17 12:35:00,76.95,77.04,76.95,77.02,19765.0,67.9066,67.986,67.9066,67.9684,19765.0
2016-05-17 12:40:00,77.01,77.03,76.98,76.98,13092.0,67.9596,67.9772,67.9331,67.9331,13092.0
2016-05-17 12:45:00,76.99,77.03,76.97,76.97,6250.0,67.9419,67.9772,67.9243,67.9243,6250.0
2016-05-17 12:50:00,77.0,77.01,76.97,76.99,7823.0,67.9507,67.9596,67.9243,67.9419,7823.0
2016-05-17 12:55:00,76.96,77.06,76.91,77.0,8400.0,67.9154,68.0037,67.8713,67.9507,8400.0
2016-05-17 13:00:00,77.03,77.03,76.89,76.97,15404.0,67.9772,67.9772,67.8537,67.9243,15404.0
2016-05-17 13:05:00,77.0,77.1,76.92,76.92,13327.0,67.9507,68.039,67.8801,67.8801,13327.0
2016-05-17 13:10:00,76.91,76.99,76.87,76.99,12489.0,67.8713,67.9419,67.836,67.9419,12489.0
2016-05-17 13:15:00,77.0,77.05,76.95,77.04,15679.0,67.9507,67.9949,67.9066,67.986,15679.0
2016-05-17 13:20:00,77.03,77.03,76.84,76.84,15585.0,67.9772,67.9772,67.8095,67.8095,15585.0
2016-05-17 13:25:00,76.85,77.01,76.85,76.99,25174.0,67.8184,67.9596,67.8184,67.9419,25174.0
2016-05-17 13:30:00,77.01,77.03,76.94,76.94,22777.0,67.9596,67.9772,67.8978,67.8978,22777.0
2016-05-17 13:35:00,76.94,76.95,76.88,76.9,6861.0,67.8978,67.9066,67.8448,67.8625,6861.0
2016-05-17 13:40:00,76.89,76.93,76.88,76.92,10603.0,67.8537,67.889,67.8448,67.8801,10603.0
2016-05-17 13:45:00,76.9,76.92,76.81,76.82,8751.0,67.8625,67.8801,67.7831,67.7919,8751.0
2016-05-17 13:50:00,76.81,76.83,76.77,76.78,7619.0,67.7831,67.8007,67.7478,67.7566,7619.0
2016-05-17 13:55:00,76.78,76.79,76.54,76.55,11220.0,67.7566,67.7654,67.5448,67.5536,11220.0
2016-05-17 14:00:00,76.58,76.59,76.54,76.59,8299.0,67.5801,67.5889,67.5448,67.5889,8299.0
2016-05-17 14:05:00,76.58,76.59,76.5,76.5,9505.0,67.5801,67.5889,67.5095,67.5095,9505.0
2016-05-17 14:10:00,76.5,76.52,76.41,76.47,9734.0,67.5095,67.5272,67.4301,67.483,9734.0
2016-05-17 14:15:00,76.49,76.49,76.22,76.25,25809.0,67.5007,67.5007,67.2624,67.2889,25809.0
2016-05-17 14:20:00,76.26,76.26,76.16,76.16,9839.0,67.2977,67.2977,67.2095,67.2095,9839.0
2016-05-17 14:25:00,76.15,76.23,76.05,76.23,14536.0,67.2006,67.2712,67.1124,67.2712,14536.0
2016-05-17 14:30:00,76.22,76.23,76.16,76.18,10788.0,67.2624,67.2712,67.2095,67.2271,10788.0
2016-05-17 14:35:00,76.18,76.3,76.17,76.27,19109.0,67.2271,67.333,67.2183,67.3065,19109.0
2016-05-17 14:40:00,76.26,76.26,76.15,76.15,8800.0,67.2977,67.2977,67.2006,67.2006,8800.0
2016-05-17 14:45:00,76.15,76.2,76.1,76.12,15719.0,67.2006,67.2448,67.1565,67.1742,15719.0
2016-05-17 14:50:00,76.11,76.12,76.03,76.05,12150.0,67.1653,67.1742,67.0947,67.1124,12150.0
2016-05-17 14:55:00,76.03,76.14,75.95,76.13,18113.0,67.0947,67.1918,67.0241,67.183,18113.0
2016-05-17 15:00:00,76.13,76.3,76.12,76.29,24233.0,67.183,67.333,67.1742,67.3242,24233.0
2016-05-17 15:05:00,76.28,76.48,76.25,76.42,23396.0,67.3154,67.4919,67.2889,67.4389,23396.0
2016-05-17 15:10:00,76.42,76.42,76.33,76.35,18735.0,67.4389,67.4389,67.3595,67.3771,18735.0
2016-05-17 15:15:00,76.35,76.35,76.28,76.28,29440.0,67.3771,67.3771,67.3154,67.3154,29440.0
2016-05-17 15:20:00,76.27,76.27,76.17,76.19,17257.0,67.3065,67.3065,67.2183,67.2359,17257.0
2016-05-17 15:25:00,76.2,76.2,76.07,76.09,24703.0,67.2448,67.2448,67.13,67.1477,24703.0
2016-05-17 15:30:00,76.08,76.14,76.04,76.05,20086.0,67.1389,67.1918,67.1036,67.1124,20086.0
2016-05-17 15:35:00,76.06,76.11,76.05,76.11,37301.0,67.1212,67.1653,67.1124,67.1653,37301.0
2016-05-17 15:40:00,76.11,76.14,76.06,76.11,32735.0,67.1653,67.1918,67.1212,67.1653,32735.0
2016-05-17 15:45:00,76.12,76.31,76.12,76.27,46638.0,67.1742,67.3418,67.1742,67.3065,46638.0
2016-05-17 15:50:00,76.27,76.32,76.24,76.29,40246.0,67.3065,67.3507,67.2801,67.3242,40246.0
2016-05-17 15:55:00,76.3,76.32,76.07,76.17,187331.0,67.333,67.3507,67.13,67.2183,187331.0
2016-05-18 09:30:00,75.83,76.71,75.77,76.47,24065.0,66.9182,67.6948,66.8653,67.483,24065.0
2016-05-18 09:35:00,76.2,76.53,76.2,76.45,13570.0,67.2448,67.536,67.2448,67.4654,13570.0
2016-05-18 09:40:00,76.5,76.5,76.08,76.08,23109.0,67.5095,67.5095,67.1389,67.1389,23109.0
2016-05-18 09:45:00,76.12,76.21,75.81,75.93,65411.0,67.1742,67.2536,66.9006,67.0065,65411.0
2016-05-18 09:50:00,75.96,76.46,75.96,76.33,56719.0,67.033,67.4742,67.033,67.3595,56719.0
2016-05-18 09:55:00,76.46,76.97,76.34,76.91,17673.0,67.4742,67.9243,67.3683,67.8713,17673.0
2016-05-18 10:00:00,76.85,76.85,76.51,76.52,14251.0,67.8184,67.8184,67.5183,67.5272,14251.0
2016-05-18 10:05:00,76.52,76.74,76.51,76.6,12063.0,67.5272,67.7213,67.5183,67.5978,12063.0
2016-05-18 10:10:00,76.6,76.72,76.36,76.36,15429.0,67.5978,67.7036,67.386,67.386,15429.0
2016-05-18 10:15:00,76.36,76.51,76.29,76.45,13625.0,67.386,67.5183,67.3242,67.4654,13625.0
2016-05-18 10:20:00,76.37,76.64,76.37,76.51,11963.0,67.3948,67.6331,67.3948,67.5183,11963.0
2016-05-18 10:25:00,76.51,76.76,76.43,76.47,8702.0,67.5183,67.7389,67.4477,67.483,8702.0
2016-05-18 10:30:00,76.43,76.61,76.33,76.61,22126.0,67.4477,67.6066,67.3595,67.6066,22126.0
2016-05-18 10:35:00,76.61,76.69,76.48,76.56,23250.0,67.6066,67.6772,67.4919,67.5625,23250.0
2016-05-18 10:40:00,76.58,76.69,76.54,76.65,7230.0,67.5801,67.6772,67.5448,67.6419,7230.0
2016-05-18 10:45:00,76.67,76.77,76.59,76.59,18068.0,67.6595,67.7478,67.5889,67.5889,18068.0
2016-05-18 10:50:00,76.59,76.64,76.47,76.51,26123.0,67.5889,67.6331,67.483,67.5183,26123.0
2016-05-18 10:55:00,76.53,76.55,76.35,76.4,18250.0,67.536,67.5536,67.3771,67.4213,18250.0
2016-05-18 11:00:00,76.41,76.75,76.4,76.66,17517.0,67.4301,67.7301,67.4213,67.6507,17517.0
2016-05-18 11:05:00,76.66,76.69,76.53,76.53,10947.0,67.6507,67.6772,67.536,67.536,10947.0
2016-05-18 11:10:00,76.56,76.62,76.56,76.61,24860.0,67.5625,67.6154,67.5625,67.6066,24860.0
2016-05-18 11:15:00,76.6,76.61,76.5,76.57,12560.0,67.5978,67.6066,67.5095,67.5713,12560.0
2016-05-18 11:20:00,76.58,76.68,76.53,76.58,20950.0,67.5801,67.6684,67.536,67.5801,20950.0
2016-05-18 11:25:00,76.57,76.67,76.57,76.58,14900.0,67.5713,67.6595,67.5713,67.5801,14900.0
2016-05-18 11:30:00,76.63,76.64,76.55,76.59,15141.0,67.6242,67.6331,67.5536,67.5889,15141.0
2016-05-18 11:35:00,76.59,76.62,76.56,76.59,21307.0,67.5889,67.6154,67.5625,67.5889,21307.0
2016-05-18 11:40:00,76.56,76.61,76.52,76.54,13891.0,67.5625,67.6066,67.5272,67.5448,13891.0
2016-05-18 11:45:00,76.53,76.54,76.46,76.51,8840.0,67.536,67.5448,67.4742,67.5183,8840.0
2016-05-18 11:50:00,76.51,76.55,76.43,76.45,6100.0,67.5183,67.5536,67.4477,67.4654,6100.0
2016-05-18 11:55:00,76.43,76.51,76.42,76.46,7200.0,67.4477,67.5183,67.4389,67.4742,7200.0
2016-05-18 12:00:00,76.47,76.57,76.42,76.57,5945.0,67.483,67.5713,67.4389,67.5713,5945.0
2016-05-18 12:05:00,76.59,76.62,76.55,76.6,7519.0,67.5889,67.6154,67.5536,67.5978,7519.0
2016-05-18 12:10:00,76.61,76.62,76.58,76.58,7600.0,67.6066,67.6154,67.5801,67.5801,7600.0
2016-05-18 12:15:00,76.58,76.67,76.58,76.67,5560.0,67.5801,67.6595,67.5801,67.6595,5560.0
2016-05-18 12:20:00,76.63,76.71,76.63,76.69,12580.0,67.6242,67.6948,67.6242,67.6772,12580.0
2016-05-18 12:25:00,76.69,76.7,76.59,76.66,7300.0,67.6772,67.686,67.5889,67.6507,7300.0
2016-05-18 12:30:00,76.68,76.7,76.65,76.7,13700.0,67.6684,67.686,67.6419,67.686,13700.0
2016-05-18 12:35:00,76.7,76.81,76.68,76.81,14400.0,67.686,67.7831,67.6684,67.7831,14400.0
2016-05-18 12:40:00,76.8,76.92,76.8,76.92,7930.0,67.7742,67.8801,67.7742,67.8801,7930.0
2016-05-18 12:45:00,76.92,76.96,76.87,76.87,8000.0,67.8801,67.9154,67.836,67.836,8000.0
2016-05-18 12:50:00,76.85,76.85,76.73,76.83,5800.0,67.8184,67.8184,67.7125,67.8007,5800.0
2016-05-18 12:55:00,76.81,76.98,76.8,76.97,6200.0,67.7831,67.9331,67.7742,67.9243,6200.0
2016-05-18 13:00:00,76.98,77.04,76.95,76.98,17925.0,67.9331,67.986,67.9066,67.9331,17925.0
2016-05-18 13:05:00,77.0,77.07,76.97,77.07,7140.0,67.9507,68.0125,67.9243,68.0125,7140.0
2016-05-18 13:10:00,77.08,77.21,77.08,77.18,8950.0,68.0213,68.1361,68.0213,68.1096,8950.0
2016-05-18 13:15:00,77.18,77.2,77.04,77.12,11690.0,68.1096,68.1272,67.986,68.0566,11690.0
2016-05-18 13:20:00,77.13,77.25,77.1,77.17,9412.0,68.0655,68.1714,68.039,68.1008,9412.0
2016-05-18 13:25:00,77.17,77.18,76.99,77.03,9544.0,68.1008,68.1096,67.9419,67.9772,9544.0
2016-05-18 13:30:00,77.02,77.08,76.99,77.01,17636.0,67.9684,68.0213,67.9419,67.9596,17636.0
2016-05-18 13:35:00,77.02,77.03,76.98,77.0,20553.0,67.9684,67.9772,67.9331,67.9507,20553.0
2016-05-18 13:40:00,76.97,77.12,76.97,77.09,9000.0,67.9243,68.0566,67.9243,68.0302,9000.0
2016-05-18 13:45:00,77.12,77.25,77.1,77.19,12548.0,68.0566,68.1714,68.039,68.1184,12548.0
2016-05-18 13:50:00,77.16,77.16,77.1,77.12,8100.0,68.0919,68.0919,68.039,68.0566,8100.0
2016-05-18 13:55:00,77.11,77.15,77.05,77.08,6942.0,68.0478,68.0831,67.9949,68.0213,6942.0
2016-05-18 14:00:00,77.08,77.08,76.68,76.72,13225.0,68.0213,68.0213,67.6684,67.7036,13225.0
2016-05-18 14:05:00,76.7,76.71,76.39,76.67,11280.0,67.686,67.6948,67.4124,67.6595,11280.0
2016-05-18 14:10:00,76.68,76.68,76.37,76.37,12056.0,67.6684,67.6684,67.3948,67.3948,12056.0
2016-05-18 14:15:00,76.34,76.45,76.18,76.45,18830.0,67.3683,67.4654,67.2271,67.4654,18830.0
2016-05-18 14:20:00,76.47,76.47,76.19,76.36,13679.0,67.483,67.483,67.2359,67.386,13679.0
2016-05-18 14:25:00,76.31,76.31,75.92,75.96,10580.0,67.3418,67.3418,66.9977,67.033,10580.0
2016-05-18 14:30:00,75.96,76.12,75.85,76.12,6263.0,67.033,67.1742,66.9359,67.1742,6263.0
2016-05-18 14:35:00,76.14,76.28,76.1,76.16,13316.0,67.1918,67.3154,67.1565,67.2095,13316.0
2016-05-18 14:40:00,76.14,76.27,76.07,76.12,14569.0,67.1918,67.3065,67.13,67.1742,14569.0
2016-05-18 14:45:00,76.07,76.18,76.04,76.08,15350.0,67.13,67.2271,67.1036,67.1389,15350.0
2016-05-18 14:50:00,76.06,76.3,76.06,76.19,13534.0,67.1212,67.333,67.1212,67.2359,13534.0
2016-05-18 14:55:00,76.13,76.2,76.08,76.15,11409.0,67.183,67.2448,67.1389,67.2006,11409.0
2016-05-18 15:00:00,76.14,76.39,76.14,76.31,15100.0,67.1918,67.4124,67.1918,67.3418,15100.0
2016-05-18 15:05:00,76.31,76.33,76.15,76.18,15722.0,67.3418,67.3595,67.2006,67.2271,15722.0
2016-05-18 15:10:00,76.17,76.19,75.95,76.04,21941.0,67.2183,67.2359,67.0241,67.1036,21941.0
2016-05-18 15:15:00,76.01,76.08,75.99,76.08,5900.0,67.0771,67.1389,67.0594,67.1389,5900.0
2016-05-18 15:20:00,76.04,76.08,75.98,76.01,7210.0,67.1036,67.1389,67.0506,67.0771,7210.0
2016-05-18 15:25:00,76.0,76.18,76.0,76.08,10517.0,67.0683,67.2271,67.0683,67.1389,10517.0
2016-05-18 15:30:00,76.11,76.2,76.05,76.19,18420.0,67.1653,67.2448,67.1124,67.2359,18420.0
2016-05-18 15:35:00,76.2,76.23,75.99,75.99,17067.0,67.2448,67.2712,67.0594,67.0594,17067.0
2016-05-18 15:40:00,75.98,76.16,75.98,76.16,26512.0,67.0506,67.2095,67.0506,67.2095,26512.0
2016-05-18 15:45:00,76.14,76.19,76.03,76.1,30054.0,67.1918,67.2359,67.0947,67.1565,30054.0
2016-05-18 15:50:00,76.11,76.14,76.05,76.11,35656.0,67.1653,67.1918,67.1124,67.1653,35656.0
2016-05-18 15:55:00,76.1,76.22,76.04,76.18,141869.0,67.1565,67.2624,67.1036,67.2271,141869.0
2016-05-19 09:30:00,75.69,76.44,75.66,76.06,11045.0,66.7947,67.4566,66.7682,67.1212,11045.0
2016-05-19 09:35:00,76.4,76.67,76.07,76.35,7308.0,67.4213,67.6595,67.13,67.3771,7308.0
2016-05-19 09:40:00,76.29,76.56,76.23,76.51,8475.0,67.3242,67.5625,67.2712,67.5183,8475.0
2016-05-19 09:45:00,76.61,76.61,75.99,76.13,6225.0,67.6066,67.6066,67.0594,67.183,6225.0
2016-05-19 09:50:00,76.07,76.31,75.91,75.95,8241.0,67.13,67.3418,66.9888,67.0241,8241.0
2016-05-19 09:55:00,75.9,76.13,75.75,75.81,6979.0,66.98,67.183,66.8476,66.9006,6979.0
2016-05-19 10:00:00,75.73,76.01,75.68,75.91,6050.0,66.83,67.0771,66.7859,66.9888,6050.0
2016-05-19 10:05:00,75.91,75.93,75.67,75.74,8121.0,66.9888,67.0065,66.777,66.8388,8121.0
2016-05-19 10:10:00,75.79,75.9,75.6,75.64,4900.0,66.8829,66.98,66.7153,66.7506,4900.0
2016-05-19 10:15:00,75.68,75.86,75.68,75.76,6100.0,66.7859,66.9447,66.7859,66.8565,6100.0
2016-05-19 10:20:00,75.71,75.75,75.35,75.51,13410.0,66.8123,66.8476,66.4947,66.6359,13410.0
2016-05-19 10:25:00,75.57,75.6,75.41,75.55,9999.0,66.6888,66.7153,66.5476,66.6712,9999.0
2016-05-19 10:30:00,75.51,75.76,75.51,75.73,13139.0,66.6359,66.8565,66.6359,66.83,13139.0
2016-05-19 10:35:00,75.74,75.77,75.53,75.53,13076.0,66.8388,66.8653,66.6535,66.6535,13076.0
2016-05-19 10:40:00,75.52,75.57,75.32,75.54,10000.0,66.6447,66.6888,66.4682,66.6623,10000.0
2016-05-19 10:45:00,75.57,75.57,75.43,75.46,8937.0,66.6888,66.6888,66.5653,66.5917,8937.0
2016-05-19 10:50:00,75.42,75.44,75.09,75.13,11400.0,66.5564,66.5741,66.2652,66.3005,11400.0
2016-05-19 10:55:00,75.13,75.21,75.07,75.16,7110.0,66.3005,66.3711,66.2476,66.327,7110.0
2016-05-19 11:00:00,75.19,75.38,75.17,75.23,10598.0,66.3535,66.5211,66.3358,66.3888,10598.0
2016-05-19 11:05:00,75.23,75.32,75.19,75.29,7003.0,66.3888,66.4682,66.3535,66.4417,7003.0
2016-05-19 11:10:00,75.25,75.26,75.0,75.15,9158.0,66.4064,66.4152,66.1858,66.3182,9158.0
2016-05-19 11:15:00,75.17,75.37,75.16,75.36,6790.0,66.3358,66.5123,66.327,66.5035,6790.0
2016-05-19 11:20:00,75.31,75.56,75.31,75.54,7540.0,66.4594,66.68,66.4594,66.6623,7540.0
2016-05-19 11:25:00,75.55,75.62,75.45,75.47,11100.0,66.6712,66.7329,66.5829,66.6006,11100.0
2016-05-19 11:30:00,75.49,75.5,75.33,75.33,8057.0,66.6182,66.627,66.477,66.477,8057.0
2016-05-19 11:35:00,75.33,75.39,75.27,75.34,6508.0,66.477,66.53,66.4241,66.4858,6508.0
2016-05-19 11:40:00,75.38,75.41,75.33,75.35,9448.0,66.5211,66.5476,66.477,66.4947,9448.0
2016-05-19 11:45:00,75.34,75.52,75.3,75.52,10001.0,66.4858,66.6447,66.4505,66.6447,10001.0
2016-05-19 11:50:00,75.52,75.57,75.41,75.45,38496.0,66.6447,66.6888,66.5476,66.5829,38496.0
2016-05-19 11:55:00,75.45,75.73,75.43,75.69,21465.0,66.5829,66.83,66.5653,66.7947,21465.0
2016-05-19 12:00:00,75.71,75.76,75.65,75.75,11228.0,66.8123,66.8565,66.7594,66.8476,11228.0
2016-05-19 12:05:00,75.75,75.78,75.55,75.56,12534.0,66.8476,66.8741,66.6712,66.68,12534.0
2016-05-19 12:10:00,75.56,75.65,75.54,75.65,10763.0,66.68,66.7594,66.6623,66.7594,10763.0
2016-05-19 12:15:00,75.65,75.71,75.48,75.52,15600.0,66.7594,66.8123,66.6094,66.6447,15600.0
2016-05-19 12:20:00,75.52,75.62,75.52,75.6,11300.0,66.6447,66.7329,66.6447,66.7153,11300.0
2016-05-19 12:25:00,75.59,75.65,75.54,75.54,11900.0,66.7065,66.7594,66.6623,66.6623,11900.0
2016-05-19 12:30:00,75.56,75.56,75.47,75.5,6577.0,66.68,66.68,66.6006,66.627,6577.0
2016-05-19 12:35:00,75.49,75.64,75.49,75.64,9599.0,66.6182,66.7506,66.6182,66.7506,9599.0
2016-05-19 12:40:00,75.63,75.64,75.42,75.47,8314.0,66.7417,66.7506,66.5564,66.6006,8314.0
2016-05-19 12:45:00,75.47,75.5,75.44,75.47,3500.0,66.6006,66.627,66.5741,66.6006,3500.0
2016-05-19 12:50:00,75.47,75.5,75.27,75.28,9100.0,66.6006,66.627,66.4241,66.4329,9100.0
2016-05-19 12:55:00,75.28,75.44,75.27,75.42,9315.0,66.4329,66.5741,66.4241,66.5564,9315.0
2016-05-19 13:00:00,75.42,75.51,75.36,75.5,9500.0,66.5564,66.6359,66.5035,66.627,9500.0
2016-05-19 13:05:00,75.51,75.6,75.51,75.56,9300.0,66.6359,66.7153,66.6359,66.68,9300.0
2016-05-19 13:10:00,75.53,75.66,75.44,75.66,8892.0,66.6535,66.7682,66.5741,66.7682,8892.0
2016-05-19 13:15:00,75.67,75.71,75.55,75.59,10700.0,66.777,66.8123,66.6712,66.7065,10700.0
2016-05-19 13:20:00,75.58,75.58,75.47,75.53,7394.0,66.6976,66.6976,66.6006,66.6535,7394.0
2016-05-19 13:25:00,75.53,75.56,75.47,75.54,7371.0,66.6535,66.68,66.6006,66.6623,7371.0
2016-05-19 13:30:00,75.54,75.69,75.54,75.62,18353.0,66.6623,66.7947,66.6623,66.7329,18353.0
2016-05-19 13:35:00,75.6,75.7,75.57,75.61,27350.0,66.7153,66.8035,66.6888,66.7241,27350.0
2016-05-19 13:40:00,75.61,75.69,75.59,75.59,17902.0,66.7241,66.7947,66.7065,66.7065,17902.0
2016-05-19 13:45:00,75.59,75.78,75.56,75.65,17930.0,66.7065,66.8741,66.68,66.7594,17930.0
2016-05-19 13:50:00,75.65,75.74,75.63,75.7,10875.0,66.7594,66.8388,66.7417,66.8035,10875.0
2016-05-19 13:55:00,75.72,75.79,75.66,75.66,14342.0,66.8212,66.8829,66.7682,66.7682,14342.0
2016-05-19 14:00:00,75.71,75.85,75.68,75.77,13552.0,66.8123,66.9359,66.7859,66.8653,13552.0
2016-05-19 14:05:00,75.78,75.82,75.7,75.82,12603.0,66.8741,66.9094,66.8035,66.9094,12603.0
2016-05-19 14:10:00,75.82,75.92,75.76,75.87,13401.0,66.9094,66.9977,66.8565,66.9535,13401.0
2016-05-19 14:15:00,75.9,75.94,75.76,75.9,12519.0,66.98,67.0153,66.8565,66.98,12519.0
2016-05-19 14:20:00,75.89,75.9,75.72,75.77,18320.0,66.9712,66.98,66.8212,66.8653,18320.0
2016-05-19 14:25:00,75.78,75.91,75.73,75.8,14614.0,66.8741,66.9888,66.83,66.8918,14614.0
2016-05-19 14:30:00,75.87,75.87,75.73,75.73,17556.0,66.9535,66.9535,66.83,66.83,17556.0
2016-05-19 14:35:00,75.73,75.8,75.68,75.73,12685.0,66.83,66.8918,66.7859,66.83,12685.0
2016-05-19 14:40:00,75.7,75.82,75.69,75.78,15700.0,66.8035,66.9094,66.7947,66.8741,15700.0
2016-05-19 14:45:00,75.77,75.83,75.71,75.82,179838.0,66.8653,66.9182,66.8123,66.9094,179838.0
2016-05-19 14:50:00,75.83,75.9,75.62,75.66,23135.0,66.9182,66.98,66.7329,66.7682,23135.0
2016-05-19 14:55:00,75.64,75.7,75.59,75.65,17582.0,66.7506,66.8035,66.7065,66.7594,17582.0
2016-05-19 15:00:00,75.66,75.75,75.66,75.72,16284.0,66.7682,66.8476,66.7682,66.8212,16284.0
2016-05-19 15:05:00,75.72,75.79,75.65,75.66,20692.0,66.8212,66.8829,66.7594,66.7682,20692.0
2016-05-19 15:10:00,75.66,75.71,75.62,75.65,13571.0,66.7682,66.8123,66.7329,66.7594,13571.0
2016-05-19 15:15:00,75.69,75.72,75.64,75.71,22162.0,66.7947,66.8212,66.7506,66.8123,22162.0
2016-05-19 15:20:00,75.71,75.8,75.7,75.75,21437.0,66.8123,66.8918,66.8035,66.8476,21437.0
2016-05-19 15:25:00,75.75,75.82,75.72,75.82,19644.0,66.8476,66.9094,66.8212,66.9094,19644.0
2016-05-19 15:30:00,75.83,75.85,75.65,75.68,33133.0,66.9182,66.9359,66.7594,66.7859,33133.0
2016-05-19 15:35:00,75.68,75.94,75.67,75.94,25616.0,66.7859,67.0153,66.777,67.0153,25616.0
2016-05-19 15:40:00,75.94,76.02,75.86,75.89,37126.0,67.0153,67.0859,66.9447,66.9712,37126.0
2016-05-19 15:45:00,75.88,75.97,75.85,75.91,43438.0,66.9624,67.0418,66.9359,66.9888,43438.0
2016-05-19 15:50:00,75.91,75.91,75.73,75.8,59650.0,66.9888,66.9888,66.83,66.8918,59650.0
2016-05-19 15:55:00,75.79,75.81,75.71,75.76,125737.0,66.8829,66.9006,66.8123,66.8565,125737.0
2016-05-20 09:30:00,76.42,76.94,76.12,76.82,15743.0,67.4389,67.8978,67.1742,67.7919,15743.0
2016-05-20 09:35:00,76.65,76.95,76.29,76.37,8283.0,67.6419,67.9066,67.3242,67.3948,8283.0
2016-05-20 09:40:00,76.36,76.8,76.36,76.72,7400.0,67.386,67.7742,67.386,67.7036,7400.0
2016-05-20 09:45:00,76.69,77.23,76.61,77.23,16646.0,67.6772,68.1537,67.6066,68.1537,16646.0
2016-05-20 09:50:00,77.24,77.28,76.84,76.93,13494.0,68.1625,68.1978,67.8095,67.889,13494.0
2016-05-20 09:55:00,76.86,77.33,76.8,77.25,11533.0,67.8272,68.242,67.7742,68.1714,11533.0
2016-05-20 10:00:00,77.17,77.38,77.13,77.37,15314.0,68.1008,68.2861,68.0655,68.2773,15314.0
2016-05-20 10:05:00,77.29,77.37,77.06,77.1,17628.0,68.2067,68.2773,68.0037,68.039,17628.0
2016-05-20 10:10:00,77.1,77.12,76.92,77.01,12197.0,68.039,68.0566,67.8801,67.9596,12197.0
2016-05-20 10:15:00,77.03,77.35,76.97,77.35,10443.0,67.9772,68.2596,67.9243,68.2596,10443.0
2016-05-20 10:20:00,77.37,77.37,76.97,77.07,8606.0,68.2773,68.2773,67.9243,68.0125,8606.0
2016-05-20 10:25:00,77.1,77.29,77.03,77.03,7930.0,68.039,68.2067,67.9772,67.9772,7930.0
2016-05-20 10:30:00,77.06,77.19,77.03,77.13,9607.0,68.0037,68.1184,67.9772,68.0655,9607.0
2016-05-20 10:35:00,77.05,77.11,76.93,76.99,8509.0,67.9949,68.0478,67.889,67.9419,8509.0
2016-05-20 10:40:00,77.01,77.2,76.99,77.12,17255.0,67.9596,68.1272,67.9419,68.0566,17255.0
2016-05-20 10:45:00,77.08,77.11,76.97,77.06,6907.0,68.0213,68.0478,67.9243,68.0037,6907.0
2016-05-20 10:50:00,77.07,77.07,76.83,76.93,10817.0,68.0125,68.0125,67.8007,67.889,10817.0
2016-05-20 10:55:00,76.93,76.93,76.73,76.77,5720.0,67.889,67.889,67.7125,67.7478,5720.0
2016-05-20 11:00:00,76.75,76.88,76.66,76.88,7768.0,67.7301,67.8448,67.6507,67.8448,7768.0
2016-05-20 11:05:00,76.88,76.96,76.81,76.91,12096.0,67.8448,67.9154,67.7831,67.8713,12096.0
2016-05-20 11:10:00,76.89,77.0,76.81,77.0,8100.0,67.8537,67.9507,67.7831,67.9507,8100.0
2016-05-20 11:15:00,76.95,77.0,76.9,76.96,5950.0,67.9066,67.9507,67.8625,67.9154,5950.0
2016-05-20 11:20:00,76.96,77.04,76.94,76.96,26089.0,67.9154,67.986,67.8978,67.9154,26089.0
2016-05-20 11:25:00,76.95,76.95,76.81,76.81,6064.0,67.9066,67.9066,67.7831,67.7831,6064.0
2016-05-20 11:30:00,76.78,76.94,76.71,76.89,7010.0,67.7566,67.8978,67.6948,67.8537,7010.0
2016-05-20 11:35:00,76.9,76.95,76.83,76.95,4352.0,67.8625,67.9066,67.8007,67.9066,4352.0
2016-05-20 11:40:00,76.91,76.93,76.78,76.83,8126.0,67.8713,67.889,67.7566,67.8007,8126.0
2016-05-20 11:45:00,76.83,76.85,76.76,76.81,7100.0,67.8007,67.8184,67.7389,67.7831,7100.0
2016-05-20 11:50:00,76.82,76.84,76.74,76.81,11872.0,67.7919,67.8095,67.7213,67.7831,11872.0
2016-05-20 11:55:00,76.8,76.82,76.77,76.81,7488.0,67.7742,67.7919,67.7478,67.7831,7488.0
2016-05-20 12:00:00,76.8,76.8,76.6,76.63,8488.0,67.7742,67.7742,67.5978,67.6242,8488.0
2016-05-20 12:05:00,76.62,76.72,76.61,76.72,5700.0,67.6154,67.7036,67.6066,67.7036,5700.0
2016-05-20 12:10:00,76.7,76.73,76.62,76.62,6017.0,67.686,67.7125,67.6154,67.6154,6017.0
2016-05-20 12:15:00,76.65,76.74,76.61,76.74,6527.0,67.6419,67.7213,67.6066,67.7213,6527.0
2016-05-20 12:20:00,76.74,76.83,76.74,76.83,4500.0,67.7213,67.8007,67.7213,67.8007,4500.0
2016-05-20 12:25:00,76.84,76.84,76.72,76.77,6523.0,67.8095,67.8095,67.7036,67.7478,6523.0
2016-05-20 12:30:00,76.76,76.78,76.59,76.6,3690.0,67.7389,67.7566,67.5889,67.5978,3690.0
2016-05-20 12:35:00,76.55,76.69,76.55,76.6,4200.0,67.5536,67.6772,67.5536,67.5978,4200.0
2016-05-20 12:40:00,76.61,76.68,76.54,76.66,3500.0,67.6066,67.6684,67.5448,67.6507,3500.0
2016-05-20 12:45:00,76.64,76.69,76.57,76.62,4100.0,67.6331,67.6772,67.5713,67.6154,4100.0
2016-05-20 12:50:00,76.6,76.72,76.6,76.71,3300.0,67.5978,67.7036,67.5978,67.6948,3300.0
2016-05-20 12:55:00,76.71,76.76,76.69,76.72,4700.0,67.6948,67.7389,67.6772,67.7036,4700.0
2016-05-20 13:00:00,76.71,76.73,76.6,76.61,6088.0,67.6948,67.7125,67.5978,67.6066,6088.0
2016-05-20 13:05:00,76.6,76.61,76.46,76.49,8978.0,67.5978,67.6066,67.4742,67.5007,8978.0
2016-05-20 13:10:00,76.46,76.49,76.4,76.44,10978.0,67.4742,67.5007,67.4213,67.4566,10978.0
2016-05-20 13:15:00,76.39,76.61,76.37,76.5,6146.0,67.4124,67.6066,67.3948,67.5095,6146.0
2016-05-20 13:20:00,76.52,76.52,76.42,76.42,5865.0,67.5272,67.5272,67.4389,67.4389,5865.0
2016-05-20 13:25:00,76.41,76.44,76.4,76.43,5889.0,67.4301,67.4566,67.4213,67.4477,5889.0
2016-05-20 13:30:00,76.42,76.6,76.41,76.6,10635.0,67.4389,67.5978,67.4301,67.5978,10635.0
2016-05-20 13:35:00,76.58,76.59,76.49,76.49,5600.0,67.5801,67.5889,67.5007,67.5007,5600.0
2016-05-20 13:40:00,76.48,76.49,76.43,76.43,4937.0,67.4919,67.5007,67.4477,67.4477,4937.0
2016-05-20 13:45:00,76.43,76.45,76.33,76.4,9200.0,67.4477,67.4654,67.3595,67.4213,9200.0
2016-05-20 13:50:00,76.37,76.51,76.37,76.44,5874.0,67.3948,67.5183,67.3948,67.4566,5874.0
2016-05-20 13:55:00,76.43,76.45,76.33,76.36,5400.0,67.4477,67.4654,67.3595,67.386,5400.0
2016-05-20 14:00:00,76.39,76.52,76.39,76.51,6400.0,67.4124,67.5272,67.4124,67.5183,6400.0
2016-05-20 14:05:00,76.5,76.51,76.36,76.46,6519.0,67.5095,67.5183,67.386,67.4742,6519.0
2016-05-20 14:10:00,76.47,76.63,76.47,76.59,9100.0,67.483,67.6242,67.483,67.5889,9100.0
2016-05-20 14:15:00,76.58,76.6,76.42,76.42,5992.0,67.5801,67.5978,67.4389,67.4389,5992.0
2016-05-20 14:20:00,76.42,76.64,76.39,76.62,8585.0,67.4389,67.6331,67.4124,67.6154,8585.0
2016-05-20 14:25:00,76.61,76.78,76.59,76.77,17585.0,67.6066,67.7566,67.5889,67.7478,17585.0
2016-05-20 14:30:00,76.77,76.82,76.54,76.59,19451.0,67.7478,67.7919,67.5448,67.5889,19451.0
2016-05-20 14:35:00,76.6,76.67,76.55,76.64,8100.0,67.5978,67.6595,67.5536,67.6331,8100.0
2016-05-20 14:40:00,76.62,76.64,76.52,76.64,6740.0,67.6154,67.6331,67.5272,67.6331,6740.0
2016-05-20 14:45:00,76.64,76.72,76.61,76.61,8497.0,67.6331,67.7036,67.6066,67.6066,8497.0
2016-05-20 14:50:00,76.61,76.7,76.6,76.67,9292.0,67.6066,67.686,67.5978,67.6595,9292.0
2016-05-20 14:55:00,76.64,76.65,76.47,76.47,7910.0,67.6331,67.6419,67.483,67.483,7910.0
2016-05-20 15:00:00,76.48,76.51,76.3,76.35,14644.0,67.4919,67.5183,67.333,67.3771,14644.0
2016-05-20 15:05:00,76.35,76.39,76.15,76.35,34923.0,67.3771,67.4124,67.2006,67.3771,34923.0
2016-05-20 15:10:00,76.34,76.43,76.2,76.4,20116.0,67.3683,67.4477,67.2448,67.4213,20116.0
2016-05-20 15:15:00,76.41,76.41,76.3,76.37,13639.0,67.4301,67.4301,67.333,67.3948,13639.0
2016-05-20 15:20:00,76.36,76.43,76.32,76.32,11838.0,67.386,67.4477,67.3507,67.3507,11838.0
2016-05-20 15:25:00,76.33,76.42,76.29,76.29,11405.0,67.3595,67.4389,67.3242,67.3242,11405.0
2016-05-20 15:30:00,76.3,76.45,76.3,76.34,17691.0,67.333,67.4654,67.333,67.3683,17691.0
2016-05-20 15:35:00,76.33,76.38,76.22,76.26,32304.0,67.3595,67.4036,67.2624,67.2977,32304.0
2016-05-20 15:40:00,76.29,76.38,76.25,76.27,32158.0,67.3242,67.4036,67.2889,67.3065,32158.0
2016-05-20 15:45:00,76.27,76.32,76.24,76.3,34795.0,67.3065,67.3507,67.2801,67.333,34795.0
2016-05-20 15:50:00,76.32,76.38,76.3,76.34,45532.0,67.3507,67.4036,67.333,67.3683,45532.0
2016-05-20 15:55:00,76.34,76.38,76.29,76.36,124826.0,67.3683,67.4036,67.3242,67.386,124826.0
2016-05-23 09:30:00,76.03,76.7,75.86,76.46,22120.0,67.0947,67.686,66.9447,67.4742,22120.0
2016-05-23 09:35:00,76.4,76.56,76.16,76.56,10319.0,67.4213,67.5625,67.2095,67.5625,10319.0
2016-05-23 09:40:00,76.7,76.75,76.42,76.63,5284.0,67.686,67.7301,67.4389,67.6242,5284.0
2016-05-23 09:45:00,76.52,76.7,76.5,76.56,10631.0,67.5272,67.686,67.5095,67.5625,10631.0
2016-05-23 09:50:00,76.61,76.69,76.48,76.54,9515.0,67.6066,67.6772,67.4919,67.5448,9515.0
2016-05-23 09:55:00,76.49,76.52,76.25,76.36,8418.0,67.5007,67.5272,67.2889,67.386,8418.0
2016-05-23 10:00:00,76.38,76.49,76.34,76.34,21472.0,67.4036,67.5007,67.3683,67.3683,21472.0
2016-05-23 10:05:00,76.33,76.38,76.25,76.27,10039.0,67.3595,67.4036,67.2889,67.3065,10039.0
2016-05-23 10:10:00,76.25,76.31,76.02,76.11,11498.0,67.2889,67.3418,67.0859,67.1653,11498.0
2016-05-23 10:15:00,76.13,76.24,75.97,76.16,22853.0,67.183,67.2801,67.0418,67.2095,22853.0
2016-05-23 10:20:00,76.24,76.39,76.24,76.28,9135.0,67.2801,67.4124,67.2801,67.3154,9135.0
2016-05-23 10:25:00,76.24,76.29,76.04,76.29,15538.0,67.2801,67.3242,67.1036,67.3242,15538.0
2016-05-23 10:30:00,76.32,76.33,76.2,76.32,3710.0,67.3507,67.3595,67.2448,67.3507,3710.0
2016-05-23 10:35:00,76.29,76.45,76.24,76.39,4386.0,67.3242,67.4654,67.2801,67.4124,4386.0
2016-05-23 10:40:00,76.36,76.46,76.35,76.46,2898.0,67.386,67.4742,67.3771,67.4742,2898.0
2016-05-23 10:45:00,76.4,76.5,76.4,76.47,1967.0,67.4213,67.5095,67.4213,67.483,1967.0
2016-05-23 10:50:00,76.49,76.52,76.4,76.45,7550.0,67.5007,67.5272,67.4213,67.4654,7550.0
2016-05-23 10:55:00,76.47,76.5,76.36,76.39,4466.0,67.483,67.5095,67.386,67.4124,4466.0
2016-05-23 11:00:00,76.37,76.52,76.37,76.52,9251.0,67.3948,67.5272,67.3948,67.5272,9251.0
2016-05-23 11:05:00,76.51,76.52,76.44,76.46,12132.0,67.5183,67.5272,67.4566,67.4742,12132.0
2016-05-23 11:10:00,76.51,76.52,76.43,76.47,7991.0,67.5183,67.5272,67.4477,67.483,7991.0
2016-05-23 11:15:00,76.47,76.47,76.36,76.37,4700.0,67.483,67.483,67.386,67.3948,4700.0
2016-05-23 11:20:00,76.39,76.43,76.36,76.4,6710.0,67.4124,67.4477,67.386,67.4213,6710.0
2016-05-23 11:25:00,76.39,76.59,76.37,76.54,22090.0,67.4124,67.5889,67.3948,67.5448,22090.0
2016-05-23 11:30:00,76.57,76.62,76.34,76.37,9434.0,67.5713,67.6154,67.3683,67.3948,9434.0
2016-05-23 11:35:00,76.38,76.44,76.37,76.4,4422.0,67.4036,67.4566,67.3948,67.4213,4422.0
2016-05-23 11:40:00,76.42,76.47,76.36,76.4,4800.0,67.4389,67.483,67.386,67.4213,4800.0
2016-05-23 11:45:00,76.38,76.38,76.35,76.38,1790.0,67.4036,67.4036,67.3771,67.4036,1790.0
2016-05-23 11:50:00,76.36,76.46,76.3,76.41,9116.0,67.386,67.4742,67.333,67.4301,9116.0
2016-05-23 11:55:00,76.4,76.45,76.33,76.45,3200.0,67.4213,67.4654,67.3595,67.4654,3200.0
2016-05-23 12:00:00,76.42,76.63,76.42,76.59,7488.0,67.4389,67.6242,67.4389,67.5889,7488.0
2016-05-23 12:05:00,76.58,76.61,76.55,76.61,7993.0,67.5801,67.6066,67.5536,67.6066,7993.0
2016-05-23 12:10:00,76.6,76.61,76.48,76.51,5235.0,67.5978,67.6066,67.4919,67.5183,5235.0
2016-05-23 12:15:00,76.48,76.51,76.47,76.49,4357.0,67.4919,67.5183,67.483,67.5007,4357.0
2016-05-23 12:20:00,76.48,76.53,76.47,76.53,3377.0,67.4919,67.536,67.483,67.536,3377.0
2016-05-23 12:25:00,76.53,76.64,76.52,76.63,3254.0,67.536,67.6331,67.5272,67.6242,3254.0
2016-05-23 12:30:00,76.62,76.63,76.51,76.54,11907.0,67.6154,67.6242,67.5183,67.5448,11907.0
2016-05-23 12:35:00,76.55,76.57,76.54,76.55,2900.0,67.5536,67.5713,67.5448,67.5536,2900.0
2016-05-23 12:40:00,76.55,76.58,76.45,76.51,15361.0,67.5536,67.5801,67.4654,67.5183,15361.0
2016-05-23 12:45:00,76.52,76.59,76.47,76.55,7287.0,67.5272,67.5889,67.483,67.5536,7287.0
2016-05-23 12:50:00,76.55,76.6,76.55,76.59,4300.0,67.5536,67.5978,67.5536,67.5889,4300.0
2016-05-23 12:55:00,76.58,76.6,76.57,76.6,4621.0,67.5801,67.5978,67.5713,67.5978,4621.0
2016-05-23 13:00:00,76.6,76.71,76.6,76.71,10407.0,67.5978,67.6948,67.5978,67.6948,10407.0
2016-05-23 13:05:00,76.71,76.73,76.63,76.63,29175.0,67.6948,67.7125,67.6242,67.6242,29175.0
2016-05-23 13:10:00,76.63,76.67,76.52,76.57,16648.0,67.6242,67.6595,67.5272,67.5713,16648.0
2016-05-23 13:15:00,76.59,76.62,76.45,76.49,39720.0,67.5889,67.6154,67.4654,67.5007,39720.0
2016-05-23 13:20:00,76.48,76.66,76.42,76.44,25789.0,67.4919,67.6507,67.4389,67.4566,25789.0
2016-05-23 13:25:00,76.46,76.52,76.44,76.49,14535.0,67.4742,67.5272,67.4566,67.5007,14535.0
2016-05-23 13:30:00,76.48,76.57,76.48,76.52,16173.0,67.4919,67.5713,67.4919,67.5272,16173.0
2016-05-23 13:35:00,76.51,76.51,76.48,76.51,7350.0,67.5183,67.5183,67.4919,67.5183,7350.0
2016-05-23 13:40:00,76.5,76.5,76.35,76.38,6565.0,67.5095,67.5095,67.3771,67.4036,6565.0
2016-05-23 13:45:00,76.38,76.49,76.34,76.49,5040.0,67.4036,67.5007,67.3683,67.5007,5040.0
2016-05-23 13:50:00,76.47,76.47,76.42,76.43,2675.0,67.483,67.483,67.4389,67.4477,2675.0
2016-05-23 13:55:00,76.43,76.48,76.43,76.45,2414.0,67.4477,67.4919,67.4477,67.4654,2414.0
2016-05-23 14:00:00,76.44,76.49,76.44,76.47,4325.0,67.4566,67.5007,67.4566,67.483,4325.0
2016-05-23 14:05:00,76.49,76.57,76.49,76.53,10036.0,67.5007,67.5713,67.5007,67.536,10036.0
2016-05-23 14:10:00,76.52,76.52,76.46,76.47,13962.0,67.5272,67.5272,67.4742,67.483,13962.0
2016-05-23 14:15:00,76.47,76.55,76.47,76.5,7650.0,67.483,67.5536,67.483,67.5095,7650.0
2016-05-23 14:20:00,76.51,76.52,76.47,76.47,5131.0,67.5183,67.5272,67.483,67.483,5131.0
2016-05-23 14:25:00,76.45,76.55,76.41,76.53,6832.0,67.4654,67.5536,67.4301,67.536,6832.0
2016-05-23 14:30:00,76.51,76.55,76.5,76.55,8244.0,67.5183,67.5536,67.5095,67.5536,8244.0
2016-05-23 14:35:00,76.53,76.53,76.48,76.48,4964.0,67.536,67.536,67.4919,67.4919,4964.0
2016-05-23 14:40:00,76.49,76.52,76.47,76.51,7971.0,67.5007,67.5272,67.483,67.5183,7971.0
2016-05-23 14:45:00,76.51,76.55,76.48,76.5,16230.0,67.5183,67.5536,67.4919,67.5095,16230.0
2016-05-23 14:50:00,76.5,76.53,76.48,76.51,10388.0,67.5095,67.536,67.4919,67.5183,10388.0
2016-05-23 14:55:00,76.53,76.61,76.5,76.55,25002.0,67.536,67.6066,67.5095,67.5536,25002.0
2016-05-23 15:00:00,76.55,76.56,76.49,76.5,26807.0,67.5536,67.5625,67.5007,67.5095,26807.0
2016-05-23 15:05:00,76.51,76.53,76.47,76.49,13050.0,67.5183,67.536,67.483,67.5007,13050.0
2016-05-23 15:10:00,76.47,76.47,76.45,76.46,5325.0,67.483,67.483,67.4654,67.4742,5325.0
2016-05-23 15:15:00,76.47,76.47,76.39,76.41,7198.0,67.483,67.483,67.4124,67.4301,7198.0
2016-05-23 15:20:00,76.4,76.45,76.39,76.4,9229.0,67.4213,67.4654,67.4124,67.4213,9229.0
2016-05-23 15:25:00,76.4,76.47,76.4,76.47,7827.0,67.4213,67.483,67.4213,67.483,7827.0
2016-05-23 15:30:00,76.47,76.47,76.43,76.45,10273.0,67.483,67.483,67.4477,67.4654,10273.0
2016-05-23 15:35:00,76.45,76.51,76.43,76.48,24106.0,67.4654,67.5183,67.4477,67.4919,24106.0
2016-05-23 15:40:00,76.47,76.53,76.44,76.5,31807.0,67.483,67.536,67.4566,67.5095,31807.0
2016-05-23 15:45:00,76.52,76.54,76.43,76.48,30644.0,67.5272,67.5448,67.4477,67.4919,30644.0
2016-05-23 15:50:00,76.47,76.49,76.44,76.44,22790.0,67.483,67.5007,67.4566,67.4566,22790.0
2016-05-23 15:55:00,76.44,76.46,76.33,76.39,70104.0,67.4566,67.4742,67.3595,67.4124,70104.0
2016-05-24 09:30:00,76.89,76.9,76.64,76.73,9715.0,67.8537,67.8625,67.6331,67.7125,9715.0
2016-05-24 09:35:00,76.78,76.87,76.56,76.7,14703.0,67.7566,67.836,67.5625,67.686,14703.0
2016-05-24 09:40:00,76.69,76.79,76.56,76.68,11800.0,67.6772,67.7654,67.5625,67.6684,11800.0
2016-05-24 09:45:00,76.6,76.88,76.57,76.64,23464.0,67.5978,67.8448,67.5713,67.6331,23464.0
2016-05-24 09:50:00,76.65,76.89,76.63,76.88,8010.0,67.6419,67.8537,67.6242,67.8448,8010.0
2016-05-24 09:55:00,76.87,77.0,76.75,76.86,19579.0,67.836,67.9507,67.7301,67.8272,19579.0
2016-05-24 10:00:00,76.89,77.0,76.83,77.0,29849.0,67.8537,67.9507,67.8007,67.9507,29849.0
2016-05-24 10:05:00,76.97,77.0,76.81,76.96,35529.0,67.9243,67.9507,67.7831,67.9154,35529.0
2016-05-24 10:10:00,76.95,77.03,76.89,76.91,39225.0,67.9066,67.9772,67.8537,67.8713,39225.0
2016-05-24 10:15:00,76.9,76.95,76.86,76.95,26666.0,67.8625,67.9066,67.8272,67.9066,26666.0
2016-05-24 10:20:00,76.93,77.12,76.89,77.06,56572.0,67.889,68.0566,67.8537,68.0037,56572.0
2016-05-24 10:25:00,77.06,77.13,76.93,77.04,14092.0,68.0037,68.0655,67.889,67.986,14092.0
2016-05-24 10:30:00,77.04,77.05,76.98,77.0,14058.0,67.986,67.9949,67.9331,67.9507,14058.0
2016-05-24 10:35:00,77.0,77.08,76.97,77.07,29015.0,67.9507,68.0213,67.9243,68.0125,29015.0
2016-05-24 10:40:00,77.07,77.2,77.03,77.17,41532.0,68.0125,68.1272,67.9772,68.1008,41532.0
2016-05-24 10:45:00,77.15,77.2,77.12,77.19,26686.0,68.0831,68.1272,68.0566,68.1184,26686.0
2016-05-24 10:50:00,77.19,77.25,77.13,77.2,24236.0,68.1184,68.1714,68.0655,68.1272,24236.0
2016-05-24 10:55:00,77.24,77.48,77.19,77.48,11375.0,68.1625,68.3743,68.1184,68.3743,11375.0
2016-05-24 11:00:00,77.46,77.46,77.22,77.27,23021.0,68.3567,68.3567,68.1449,68.189,23021.0
2016-05-24 11:05:00,77.27,77.3,77.21,77.28,16159.0,68.189,68.2155,68.1361,68.1978,16159.0
2016-05-24 11:10:00,77.28,77.3,77.16,77.2,19251.0,68.1978,68.2155,68.0919,68.1272,19251.0
2016-05-24 11:15:00,77.2,77.23,77.13,77.21,53017.0,68.1272,68.1537,68.0655,68.1361,53017.0
2016-05-24 11:20:00,77.21,77.29,77.2,77.27,11150.0,68.1361,68.2067,68.1272,68.189,11150.0
2016-05-24 11:25:00,77.26,77.27,77.18,77.18,13000.0,68.1802,68.189,68.1096,68.1096,13000.0
2016-05-24 11:30:00,77.19,77.2,77.1,77.1,9345.0,68.1184,68.1272,68.039,68.039,9345.0
2016-05-24 11:35:00,77.1,77.12,77.08,77.08,8293.0,68.039,68.0566,68.0213,68.0213,8293.0
2016-05-24 11:40:00,77.07,77.14,77.05,77.14,13827.0,68.0125,68.0743,67.9949,68.0743,13827.0
2016-05-24 11:45:00,77.14,77.14,76.9,76.92,8636.0,68.0743,68.0743,67.8625,67.8801,8636.0
2016-05-24 11:50:00,76.88,76.9,76.84,76.89,8702.0,67.8448,67.8625,67.8095,67.8537,8702.0
2016-05-24 11:55:00,76.89,76.9,76.83,76.89,15900.0,67.8537,67.8625,67.8007,67.8537,15900.0
2016-05-24 12:00:00,76.9,77.01,76.9,76.93,14910.0,67.8625,67.9596,67.8625,67.889,14910.0
2016-05-24 12:05:00,76.93,76.93,76.82,76.82,6718.0,67.889,67.889,67.7919,67.7919,6718.0
2016-05-24 12:10:00,76.84,76.96,76.81,76.84,55034.0,67.8095,67.9154,67.7831,67.8095,55034.0
2016-05-24 12:15:00,76.83,76.83,76.79,76.8,8565.0,67.8007,67.8007,67.7654,67.7742,8565.0
2016-05-24 12:20:00,76.79,76.82,76.72,76.72,13112.0,67.7654,67.7919,67.7036,67.7036,13112.0
2016-05-24 12:25:00,76.73,76.75,76.65,76.67,12900.0,67.7125,67.7301,67.6419,67.6595,12900.0
2016-05-24 12:30:00,76.67,76.72,76.67,76.69,7525.0,67.6595,67.7036,67.6595,67.6772,7525.0
2016-05-24 12:35:00,76.69,76.74,76.68,76.7,12391.0,67.6772,67.7213,67.6684,67.686,12391.0
2016-05-24 12:40:00,76.7,76.83,76.68,76.83,50341.0,67.686,67.8007,67.6684,67.8007,50341.0
2016-05-24 12:45:00,76.82,76.87,76.75,76.77,16685.0,67.7919,67.836,67.7301,67.7478,16685.0
2016-05-24 12:50:00,76.78,76.79,76.7,76.73,9200.0,67.7566,67.7654,67.686,67.7125,9200.0
2016-05-24 12:55:00,76.76,76.78,76.7,76.73,8540.0,67.7389,67.7566,67.686,67.7125,8540.0
2016-05-24 13:00:00,76.72,76.76,76.7,76.7,13826.0,67.7036,67.7389,67.686,67.686,13826.0
2016-05-24 13:05:00,76.74,76.74,76.65,76.67,8350.0,67.7213,67.7213,67.6419,67.6595,8350.0
2016-05-24 13:10:00,76.65,76.7,76.65,76.69,6900.0,67.6419,67.686,67.6419,67.6772,6900.0
2016-05-24 13:15:00,76.7,76.72,76.65,76.66,20571.0,67.686,67.7036,67.6419,67.6507,20571.0
2016-05-24 13:20:00,76.66,76.71,76.64,76.69,15483.0,67.6507,67.6948,67.6331,67.6772,15483.0
2016-05-24 13:25:00,76.7,76.73,76.67,76.67,35110.0,67.686,67.7125,67.6595,67.6595,35110.0
2016-05-24 13:30:00,76.68,76.72,76.62,76.62,14667.0,67.6684,67.7036,67.6154,67.6154,14667.0
2016-05-24 13:35:00,76.61,76.62,76.53,76.54,13651.0,67.6066,67.6154,67.536,67.5448,13651.0
2016-05-24 13:40:00,76.56,76.58,76.48,76.53,13171.0,67.5625,67.5801,67.4919,67.536,13171.0
2016-05-24 13:45:00,76.52,76.57,76.5,76.56,9746.0,67.5272,67.5713,67.5095,67.5625,9746.0
2016-05-24 13:50:00,76.57,76.57,76.5,76.51,13170.0,67.5713,67.5713,67.5095,67.5183,13170.0
2016-05-24 13:55:00,76.53,76.56,76.51,76.53,9386.0,67.536,67.5625,67.5183,67.536,9386.0
2016-05-24 14:00:00,76.54,76.55,76.52,76.55,7180.0,67.5448,67.5536,67.5272,67.5536,7180.0
2016-05-24 14:05:00,76.55,76.58,76.53,76.54,15081.0,67.5536,67.5801,67.536,67.5448,15081.0
2016-05-24 14:10:00,76.55,76.6,76.52,76.59,12278.0,67.5536,67.5978,67.5272,67.5889,12278.0
2016-05-24 14:15:00,76.58,76.58,76.54,76.55,17096.0,67.5801,67.5801,67.5448,67.5536,17096.0
2016-05-24 14:20:00,76.54,76.56,76.52,76.55,7560.0,67.5448,67.5625,67.5272,67.5536,7560.0
2016-05-24 14:25:00,76.56,76.56,76.37,76.37,32753.0,67.5625,67.5625,67.3948,67.3948,32753.0
2016-05-24 14:30:00,76.37,76.46,76.36,76.42,15592.0,67.3948,67.4742,67.386,67.4389,15592.0
2016-05-24 14:35:00,76.44,76.48,76.43,76.47,7657.0,67.4566,67.4919,67.4477,67.483,7657.0
2016-05-24 14:40:00,76.46,76.46,76.41,76.43,9977.0,67.4742,67.4742,67.4301,67.4477,9977.0
2016-05-24 14:45:00,76.43,76.49,76.43,76.48,9661.0,67.4477,67.5007,67.4477,67.4919,9661.0
2016-05-24 14:50:00,76.5,76.6,76.48,76.59,10200.0,67.5095,67.5978,67.4919,67.5889,10200.0
2016-05-24 14:55:00,76.6,76.64,76.59,76.6,12314.0,67.5978,67.6331,67.5889,67.5978,12314.0
2016-05-24 15:00:00,76.59,76.63,76.59,76.62,13751.0,67.5889,67.6242,67.5889,67.6154,13751.0
2016-05-24 15:05:00,76.61,76.64,76.61,76.63,10508.0,67.6066,67.6331,67.6066,67.6242,10508.0
2016-05-24 15:10:00,76.62,76.64,76.59,76.61,9777.0,67.6154,67.6331,67.5889,67.6066,9777.0
2016-05-24 15:15:00,76.61,76.61,76.55,76.58,10445.0,67.6066,67.6066,67.5536,67.5801,10445.0
2016-05-24 15:20:00,76.59,76.69,76.58,76.69,9546.0,67.5889,67.6772,67.5801,67.6772,9546.0
2016-05-24 15:25:00,76.69,76.74,76.6,76.64,14174.0,67.6772,67.7213,67.5978,67.6331,14174.0
2016-05-24 15:30:00,76.65,76.68,76.57,76.57,18101.0,67.6419,67.6684,67.5713,67.5713,18101.0
2016-05-24 15:35:00,76.57,76.6,76.51,76.53,19288.0,67.5713,67.5978,67.5183,67.536,19288.0
2016-05-24 15:40:00,76.53,76.55,76.48,76.48,22854.0,67.536,67.5536,67.4919,67.4919,22854.0
2016-05-24 15:45:00,76.47,76.49,76.42,76.42,29624.0,67.483,67.5007,67.4389,67.4389,29624.0
2016-05-24 15:50:00,76.42,76.45,76.4,76.42,52471.0,67.4389,67.4654,67.4213,67.4389,52471.0
2016-05-24 15:55:00,76.42,76.44,76.31,76.34,141456.0,67.4389,67.4566,67.3418,67.3683,141456.0
2016-05-25 09:30:00,76.9,76.9,76.39,76.62,7863.0,67.8625,67.8625,67.4124,67.6154,7863.0
2016-05-25 09:35:00,76.67,76.98,76.67,76.97,12419.0,67.6595,67.9331,67.6595,67.9243,12419.0
2016-05-25 09:40:00,77.01,77.14,76.87,77.12,4477.0,67.9596,68.0743,67.836,68.0566,4477.0
2016-05-25 09:45:00,77.12,77.17,76.98,77.13,14650.0,68.0566,68.1008,67.9331,68.0655,14650.0
2016-05-25 09:50:00,77.16,77.21,77.04,77.07,11303.0,68.0919,68.1361,67.986,68.0125,11303.0
2016-05-25 09:55:00,77.11,77.15,76.83,76.96,14253.0,68.0478,68.0831,67.8007,67.9154,14253.0
2016-05-25 10:00:00,76.95,77.29,76.95,77.18,23507.0,67.9066,68.2067,67.9066,68.1096,23507.0
2016-05-25 10:05:00,77.2,77.21,77.0,77.0,19412.0,68.1272,68.1361,67.9507,67.9507,19412.0
2016-05-25 10:10:00,77.06,77.06,76.84,76.93,22398.0,68.0037,68.0037,67.8095,67.889,22398.0
2016-05-25 10:15:00,76.95,77.0,76.89,76.9,13883.0,67.9066,67.9507,67.8537,67.8625,13883.0
2016-05-25 10:20:00,76.88,76.99,76.86,76.98,12008.0,67.8448,67.9419,67.8272,67.9331,12008.0
2016-05-25 10:25:00,77.01,77.08,76.93,77.05,18662.0,67.9596,68.0213,67.889,67.9949,18662.0
2016-05-25 10:30:00,77.03,77.51,77.02,77.5,11163.0,67.9772,68.4008,67.9684,68.392,11163.0
2016-05-25 10:35:00,77.51,77.67,77.49,77.5,17802.0,68.4008,68.542,68.3832,68.392,17802.0
2016-05-25 10:40:00,77.5,77.5,77.29,77.39,22282.0,68.392,68.392,68.2067,68.2949,22282.0
2016-05-25 10:45:00,77.39,77.45,77.31,77.42,10397.0,68.2949,68.3479,68.2243,68.3214,10397.0
2016-05-25 10:50:00,77.44,77.48,77.35,77.4,6432.0,68.339,68.3743,68.2596,68.3037,6432.0
2016-05-25 10:55:00,77.39,77.52,77.39,77.52,13713.0,68.2949,68.4096,68.2949,68.4096,13713.0
2016-05-25 11:00:00,77.53,77.71,77.48,77.71,7200.0,68.4185,68.5773,68.3743,68.5773,7200.0
2016-05-25 11:05:00,77.69,77.78,77.65,77.65,6540.0,68.5597,68.6391,68.5244,68.5244,6540.0
2016-05-25 11:10:00,77.69,77.86,77.69,77.77,17600.0,68.5597,68.7097,68.5597,68.6303,17600.0
2016-05-25 11:15:00,77.78,77.89,77.76,77.85,5600.0,68.6391,68.7361,68.6214,68.7008,5600.0
2016-05-25 11:20:00,77.86,77.96,77.85,77.93,5200.0,68.7097,68.7979,68.7008,68.7714,5200.0
2016-05-25 11:25:00,77.9,78.01,77.9,78.01,6450.0,68.745,68.842,68.745,68.842,6450.0
2016-05-25 11:30:00,78.04,78.33,78.01,78.23,33079.0,68.8685,69.1244,68.842,69.0362,33079.0
2016-05-25 11:35:00,78.26,78.28,78.15,78.21,9131.0,69.0627,69.0803,68.9656,69.0185,9131.0
2016-05-25 11:40:00,78.21,78.39,78.18,78.31,12086.0,69.0185,69.1774,68.9921,69.1068,12086.0
2016-05-25 11:45:00,78.31,78.55,78.26,78.35,31220.0,69.1068,69.3186,69.0627,69.1421,31220.0
2016-05-25 11:50:00,78.4,78.63,78.36,78.55,12411.0,69.1862,69.3892,69.1509,69.3186,12411.0
2016-05-25 11:55:00,78.54,78.59,78.44,78.44,28100.0,69.3098,69.3539,69.2215,69.2215,28100.0
2016-05-25 12:00:00,78.38,78.38,78.2,78.22,9646.0,69.1686,69.1686,69.0097,69.0274,9646.0
2016-05-25 12:05:00,78.23,78.32,78.2,78.32,4652.0,69.0362,69.1156,69.0097,69.1156,4652.0
2016-05-25 12:10:00,78.31,78.44,78.25,78.36,6600.0,69.1068,69.2215,69.0538,69.1509,6600.0
2016-05-25 12:15:00,78.35,78.38,78.24,78.28,5796.0,69.1421,69.1686,69.045,69.0803,5796.0
2016-05-25 12:20:00,78.23,78.29,78.16,78.17,15300.0,69.0362,69.0891,68.9744,68.9832,15300.0
2016-05-25 12:25:00,78.15,78.17,78.09,78.09,3230.0,68.9656,68.9832,68.9126,68.9126,3230.0
2016-05-25 12:30:00,78.08,78.16,78.07,78.16,2500.0,68.9038,68.9744,68.895,68.9744,2500.0
2016-05-25 12:35:00,78.17,78.23,78.14,78.14,7935.0,68.9832,69.0362,68.9568,68.9568,7935.0
2016-05-25 12:40:00,78.17,78.24,78.15,78.18,17505.0,68.9832,69.045,68.9656,68.9921,17505.0
2016-05-25 12:45:00,78.21,78.21,78.12,78.17,6300.0,69.0185,69.0185,68.9391,68.9832,6300.0
2016-05-25 12:50:00,78.19,78.19,78.13,78.13,8000.0,69.0009,69.0009,68.9479,68.9479,8000.0
2016-05-25 12:55:00,78.15,78.27,78.13,78.27,6323.0,68.9656,69.0715,68.9479,69.0715,6323.0
2016-05-25 13:00:00,78.3,78.42,78.26,78.41,8850.0,69.098,69.2039,69.0627,69.195,8850.0
2016-05-25 13:05:00,78.4,78.5,78.37,78.38,8235.0,69.1862,69.2745,69.1597,69.1686,8235.0
2016-05-25 13:10:00,78.35,78.46,78.29,78.41,23084.0,69.1421,69.2392,69.0891,69.195,23084.0
2016-05-25 13:15:00,78.45,78.57,78.44,78.48,10472.0,69.2303,69.3362,69.2215,69.2568,10472.0
2016-05-25 13:20:00,78.5,78.57,78.4,78.54,9000.0,69.2745,69.3362,69.1862,69.3098,9000.0
2016-05-25 13:25:00,78.53,78.53,78.32,78.35,8884.0,69.3009,69.3009,69.1156,69.1421,8884.0
2016-05-25 13:30:00,78.36,78.48,78.32,78.48,7921.0,69.1509,69.2568,69.1156,69.2568,7921.0
2016-05-25 13:35:00,78.48,78.54,78.48,78.52,7604.0,69.2568,69.3098,69.2568,69.2921,7604.0
2016-05-25 13:40:00,78.52,78.52,78.42,78.43,7200.0,69.2921,69.2921,69.2039,69.2127,7200.0
2016-05-25 13:45:00,78.45,78.48,78.37,78.39,10500.0,69.2303,69.2568,69.1597,69.1774,10500.0
2016-05-25 13:50:00,78.43,78.55,78.4,78.53,14771.0,69.2127,69.3186,69.1862,69.3009,14771.0
2016-05-25 13:55:00,78.51,78.61,78.5,78.55,8037.0,69.2833,69.3715,69.2745,69.3186,8037.0
2016-05-25 14:00:00,78.56,78.63,78.55,78.59,10580.0,69.3274,69.3892,69.3186,69.3539,10580.0
2016-05-25 14:05:00,78.58,78.62,78.55,78.58,5331.0,69.3451,69.3804,69.3186,69.3451,5331.0
2016-05-25 14:10:00,78.59,78.66,78.57,78.64,34386.0,69.3539,69.4157,69.3362,69.398,34386.0
2016-05-25 14:15:00,78.63,78.66,78.61,78.66,10611.0,69.3892,69.4157,69.3715,69.4157,10611.0
2016-05-25 14:20:00,78.66,78.72,78.63,78.69,13116.0,69.4157,69.4686,69.3892,69.4421,13116.0
2016-05-25 14:25:00,78.69,78.71,78.62,78.69,11917.0,69.4421,69.4598,69.3804,69.4421,11917.0
2016-05-25 14:30:00,78.67,78.7,78.62,78.67,6210.0,69.4245,69.451,69.3804,69.4245,6210.0
2016-05-25 14:35:00,78.67,78.73,78.66,78.72,4805.0,69.4245,69.4774,69.4157,69.4686,4805.0
2016-05-25 14:40:00,78.73,78.83,78.73,78.81,4500.0,69.4774,69.5657,69.4774,69.548,4500.0
2016-05-25 14:45:00,78.82,78.92,78.79,78.81,8165.0,69.5569,69.6451,69.5304,69.548,8165.0
2016-05-25 14:50:00,78.8,78.9,78.8,78.89,7180.0,69.5392,69.6274,69.5392,69.6186,7180.0
2016-05-25 14:55:00,78.9,78.9,78.85,78.87,5259.0,69.6274,69.6274,69.5833,69.601,5259.0
2016-05-25 15:00:00,78.88,78.88,78.7,78.7,19053.0,69.6098,69.6098,69.451,69.451,19053.0
2016-05-25 15:05:00,78.69,78.82,78.67,78.81,8446.0,69.4421,69.5569,69.4245,69.548,8446.0
2016-05-25 15:10:00,78.81,78.82,78.76,78.79,8845.0,69.548,69.5569,69.5039,69.5304,8845.0
2016-05-25 15:15:00,78.81,78.89,78.81,78.83,9502.0,69.548,69.6186,69.548,69.5657,9502.0
2016-05-25 15:20:00,78.84,78.96,78.84,78.95,8561.0,69.5745,69.6804,69.5745,69.6716,8561.0
2016-05-25 15:25:00,78.94,79.0,78.92,78.99,14766.0,69.6627,69.7157,69.6451,69.7069,14766.0
2016-05-25 15:30:00,78.94,78.94,78.84,78.93,16946.0,69.6627,69.6627,69.5745,69.6539,16946.0
2016-05-25 15:35:00,78.93,79.01,78.93,78.99,19437.0,69.6539,69.7245,69.6539,69.7069,19437.0
2016-05-25 15:40:00,78.98,79.04,78.94,78.98,28306.0,69.698,69.751,69.6627,69.698,28306.0
2016-05-25 15:45:00,78.97,79.0,78.87,78.93,23786.0,69.6892,69.7157,69.601,69.6539,23786.0
2016-05-25 15:50:00,78.93,79.0,78.88,78.92,28414.0,69.6539,69.7157,69.6098,69.6451,28414.0
2016-05-25 15:55:00,78.91,78.96,78.83,78.85,48816.0,69.6363,69.6804,69.5657,69.5833,48816.0
2016-05-26 09:30:00,79.27,79.73,78.89,79.36,11170.0,69.954,70.3599,69.6186,70.0334,11170.0
2016-05-26 09:35:00,79.42,79.42,78.75,79.16,6980.0,70.0863,70.0863,69.4951,69.8569,6980.0
2016-05-26 09:40:00,79.2,79.2,78.86,78.9,7720.0,69.8922,69.8922,69.5922,69.6274,7720.0
2016-05-26 09:45:00,78.91,78.97,78.44,78.49,5251.0,69.6363,69.6892,69.2215,69.2656,5251.0
2016-05-26 09:50:00,78.48,78.48,78.17,78.17,5660.0,69.2568,69.2568,68.9832,68.9832,5660.0
2016-05-26 09:55:00,78.17,78.52,78.15,78.38,6000.0,68.9832,69.2921,68.9656,69.1686,6000.0
2016-05-26 10:00:00,78.42,78.52,78.4,78.42,3515.0,69.2039,69.2921,69.1862,69.2039,3515.0
2016-05-26 10:05:00,78.44,78.69,78.32,78.61,7943.0,69.2215,69.4421,69.1156,69.3715,7943.0
2016-05-26 10:10:00,78.56,78.65,78.39,78.51,3700.0,69.3274,69.4068,69.1774,69.2833,3700.0
2016-05-26 10:15:00,78.56,78.74,78.48,78.7,5618.0,69.3274,69.4863,69.2568,69.451,5618.0
2016-05-26 10:20:00,78.69,78.82,78.62,78.81,12700.0,69.4421,69.5569,69.3804,69.548,12700.0
2016-05-26 10:25:00,78.83,78.95,78.68,78.81,7965.0,69.5657,69.6716,69.4333,69.548,7965.0
2016-05-26 10:30:00,78.77,78.95,78.77,78.94,7652.0,69.5127,69.6716,69.5127,69.6627,7652.0
2016-05-26 10:35:00,78.89,78.89,78.68,78.77,2942.0,69.6186,69.6186,69.4333,69.5127,2942.0
2016-05-26 10:40:00,78.79,78.81,78.66,78.67,7320.0,69.5304,69.548,69.4157,69.4245,7320.0
2016-05-26 10:45:00,78.67,78.68,78.58,78.59,3000.0,69.4245,69.4333,69.3451,69.3539,3000.0
2016-05-26 10:50:00,78.53,78.58,78.43,78.51,11389.0,69.3009,69.3451,69.2127,69.2833,11389.0
2016-05-26 10:55:00,78.53,78.57,78.49,78.56,8515.0,69.3009,69.3362,69.2656,69.3274,8515.0
2016-05-26 11:00:00,78.56,78.58,78.38,78.38,11900.0,69.3274,69.3451,69.1686,69.1686,11900.0
2016-05-26 11:05:00,78.38,78.42,78.2,78.41,8795.0,69.1686,69.2039,69.0097,69.195,8795.0
2016-05-26 11:10:00,78.41,78.58,78.41,78.56,4800.0,69.195,69.3451,69.195,69.3274,4800.0
2016-05-26 11:15:00,78.58,78.68,78.53,78.68,5800.0,69.3451,69.4333,69.3009,69.4333,5800.0
2016-05-26 11:20:00,78.68,78.8,78.67,78.8,3700.0,69.4333,69.5392,69.4245,69.5392,3700.0
2016-05-26 11:25:00,78.76,78.85,78.76,78.85,5372.0,69.5039,69.5833,69.5039,69.5833,5372.0
2016-05-26 11:30:00,78.83,78.86,78.7,78.72,6187.0,69.5657,69.5922,69.451,69.4686,6187.0
2016-05-26 11:35:00,78.75,78.79,78.73,78.76,7173.0,69.4951,69.5304,69.4774,69.5039,7173.0
2016-05-26 11:40:00,78.79,78.89,78.76,78.87,6628.0,69.5304,69.6186,69.5039,69.601,6628.0
2016-05-26 11:45:00,78.87,79.05,78.85,79.05,10249.0,69.601,69.7598,69.5833,69.7598,10249.0
2016-05-26 11:50:00,79.08,79.1,79.04,79.07,9168.0,69.7863,69.8039,69.751,69.7775,9168.0
2016-05-26 11:55:00,79.06,79.22,79.05,79.22,33368.0,69.7686,69.9098,69.7598,69.9098,33368.0
2016-05-26 12:00:00,79.22,79.3,79.16,79.2,41079.0,69.9098,69.9804,69.8569,69.8922,41079.0
2016-05-26 12:05:00,79.2,79.3,79.12,79.13,13765.0,69.8922,69.9804,69.8216,69.8304,13765.0
2016-05-26 12:10:00,79.12,79.14,79.11,79.11,4216.0,69.8216,69.8392,69.8128,69.8128,4216.0
2016-05-26 12:15:00,79.16,79.16,78.99,79.04,6340.0,69.8569,69.8569,69.7069,69.751,6340.0
2016-05-26 12:20:00,79.04,79.11,79.03,79.1,6585.0,69.751,69.8128,69.7422,69.8039,6585.0
2016-05-26 12:25:00,79.09,79.15,79.08,79.14,3035.0,69.7951,69.8481,69.7863,69.8392,3035.0
2016-05-26 12:30:00,79.14,79.19,79.12,79.18,5630.0,69.8392,69.8834,69.8216,69.8745,5630.0
2016-05-26 12:35:00,79.18,79.19,79.12,79.12,7000.0,69.8745,69.8834,69.8216,69.8216,7000.0
2016-05-26 12:40:00,79.11,79.11,79.04,79.11,3300.0,69.8128,69.8128,69.751,69.8128,3300.0
2016-05-26 12:45:00,79.1,79.12,78.96,79.02,8241.0,69.8039,69.8216,69.6804,69.7333,8241.0
2016-05-26 12:50:00,79.01,79.01,78.94,78.97,5505.0,69.7245,69.7245,69.6627,69.6892,5505.0
2016-05-26 12:55:00,78.96,78.96,78.89,78.93,5412.0,69.6804,69.6804,69.6186,69.6539,5412.0
2016-05-26 13:00:00,78.93,78.96,78.93,78.95,6332.0,69.6539,69.6804,69.6539,69.6716,6332.0
2016-05-26 13:05:00,78.97,79.02,78.97,79.02,2272.0,69.6892,69.7333,69.6892,69.7333,2272.0
2016-05-26 13:10:00,78.98,79.0,78.9,79.0,6630.0,69.698,69.7157,69.6274,69.7157,6630.0
2016-05-26 13:15:00,79.0,79.09,79.0,79.04,6300.0,69.7157,69.7951,69.7157,69.751,6300.0
2016-05-26 13:20:00,79.06,79.11,79.0,79.04,3794.0,69.7686,69.8128,69.7157,69.751,3794.0
2016-05-26 13:25:00,79.06,79.06,78.89,78.95,6143.0,69.7686,69.7686,69.6186,69.6716,6143.0
2016-05-26 13:30:00,78.94,78.98,78.92,78.98,2935.0,69.6627,69.698,69.6451,69.698,2935.0
2016-05-26 13:35:00,78.95,79.08,78.95,79.05,8904.0,69.6716,69.7863,69.6716,69.7598,8904.0
2016-05-26 13:40:00,79.03,79.03,78.81,78.86,8593.0,69.7422,69.7422,69.548,69.5922,8593.0
2016-05-26 13:45:00,78.88,78.93,78.83,78.92,4050.0,69.6098,69.6539,69.5657,69.6451,4050.0
2016-05-26 13:50:00,78.88,78.92,78.68,78.76,9216.0,69.6098,69.6451,69.4333,69.5039,9216.0
2016-05-26 13:55:00,78.75,78.89,78.75,78.83,5479.0,69.4951,69.6186,69.4951,69.5657,5479.0
2016-05-26 14:00:00,78.81,78.86,78.76,78.76,5846.0,69.548,69.5922,69.5039,69.5039,5846.0
2016-05-26 14:05:00,78.78,78.93,78.76,78.92,7061.0,69.5216,69.6539,69.5039,69.6451,7061.0
2016-05-26 14:10:00,78.92,78.93,78.89,78.89,4602.0,69.6451,69.6539,69.6186,69.6186,4602.0
2016-05-26 14:15:00,78.89,78.94,78.82,78.82,5902.0,69.6186,69.6627,69.5569,69.5569,5902.0
2016-05-26 14:20:00,78.82,78.95,78.82,78.94,3601.0,69.5569,69.6716,69.5569,69.6627,3601.0
2016-05-26 14:25:00,78.94,79.19,78.93,79.16,58409.0,69.6627,69.8834,69.6539,69.8569,58409.0
2016-05-26 14:30:00,79.13,79.15,79.08,79.08,19488.0,69.8304,69.8481,69.7863,69.7863,19488.0
2016-05-26 14:35:00,79.09,79.15,79.05,79.09,15860.0,69.7951,69.8481,69.7598,69.7951,15860.0
2016-05-26 14:40:00,79.08,79.11,78.99,79.03,7535.0,69.7863,69.8128,69.7069,69.7422,7535.0
2016-05-26 14:45:00,78.99,79.13,78.99,79.11,8491.0,69.7069,69.8304,69.7069,69.8128,8491.0
2016-05-26 14:50:00,79.1,79.1,78.99,78.99,5112.0,69.8039,69.8039,69.7069,69.7069,5112.0
2016-05-26 14:55:00,79.0,79.05,78.96,79.03,5412.0,69.7157,69.7598,69.6804,69.7422,5412.0
2016-05-26 15:00:00,79.03,79.09,79.02,79.04,6393.0,69.7422,69.7951,69.7333,69.751,6393.0
2016-05-26 15:05:00,79.04,79.07,79.03,79.03,9491.0,69.751,69.7775,69.7422,69.7422,9491.0
2016-05-26 15:10:00,79.04,79.04,78.93,78.99,13953.0,69.751,69.751,69.6539,69.7069,13953.0
2016-05-26 15:15:00,78.98,79.02,78.9,79.01,19333.0,69.698,69.7333,69.6274,69.7245,19333.0
2016-05-26 15:20:00,79.02,79.17,79.01,79.16,15967.0,69.7333,69.8657,69.7245,69.8569,15967.0
2016-05-26 15:25:00,79.16,79.2,79.07,79.11,18147.0,69.8569,69.8922,69.7775,69.8128,18147.0
2016-05-26 15:30:00,79.12,79.19,79.11,79.19,17388.0,69.8216,69.8834,69.8128,69.8834,17388.0
2016-05-26 15:35:00,79.18,79.19,79.06,79.11,22986.0,69.8745,69.8834,69.7686,69.8128,22986.0
2016-05-26 15:40:00,79.11,79.21,79.11,79.15,21234.0,69.8128,69.901,69.8128,69.8481,21234.0
2016-05-26 15:45:00,79.14,79.18,79.14,79.14,32469.0,69.8392,69.8745,69.8392,69.8392,32469.0
2016-05-26 15:50:00,79.14,79.15,79.08,79.13,42530.0,69.8392,69.8481,69.7863,69.8304,42530.0
2016-05-26 15:55:00,79.13,79.17,78.99,79.03,93587.0,69.8304,69.8657,69.7069,69.7422,93587.0
2016-05-27 09:30:00,79.0,79.47,78.8,79.47,16505.0,69.7157,70.1305,69.5392,70.1305,16505.0
2016-05-27 09:35:00,79.33,79.46,79.13,79.14,7063.0,70.0069,70.1216,69.8304,69.8392,7063.0
2016-05-27 09:40:00,79.2,79.39,79.12,79.39,13788.0,69.8922,70.0599,69.8216,70.0599,13788.0
2016-05-27 09:45:00,79.28,79.49,79.24,79.41,11778.0,69.9628,70.1481,69.9275,70.0775,11778.0
2016-05-27 09:50:00,79.35,79.6,79.35,79.54,5835.0,70.0246,70.2452,70.0246,70.1922,5835.0
2016-05-27 09:55:00,79.54,79.64,79.31,79.64,11899.0,70.1922,70.2805,69.9893,70.2805,11899.0
2016-05-27 10:00:00,79.7,80.14,79.7,79.96,44215.0,70.3334,70.7217,70.3334,70.5629,44215.0
2016-05-27 10:05:00,79.91,80.07,79.86,79.98,23970.0,70.5188,70.6599,70.4746,70.5805,23970.0
2016-05-27 10:10:00,80.01,80.19,79.96,80.05,15759.0,70.607,70.7658,70.5629,70.6423,15759.0
2016-05-27 10:15:00,80.12,80.21,79.8,79.96,23303.0,70.7041,70.7835,70.4217,70.5629,23303.0
2016-05-27 10:20:00,79.93,80.1,79.77,79.93,7439.0,70.5364,70.6864,70.3952,70.5364,7439.0
2016-05-27 10:25:00,79.86,79.86,79.52,79.52,5983.0,70.4746,70.4746,70.1746,70.1746,5983.0
2016-05-27 10:30:00,79.5,79.57,79.48,79.5,7286.0,70.1569,70.2187,70.1393,70.1569,7286.0
2016-05-27 10:35:00,79.49,79.55,79.38,79.41,11066.0,70.1481,70.2011,70.051,70.0775,11066.0
2016-05-27 10:40:00,79.42,79.49,79.31,79.32,10664.0,70.0863,70.1481,69.9893,69.9981,10664.0
2016-05-27 10:45:00,79.31,79.37,79.21,79.24,10043.0,69.9893,70.0422,69.901,69.9275,10043.0
2016-05-27 10:50:00,79.26,79.44,79.22,79.42,18152.0,69.9451,70.104,69.9098,70.0863,18152.0
2016-05-27 10:55:00,79.44,79.46,79.25,79.32,4120.0,70.104,70.1216,69.9363,69.9981,4120.0
2016-05-27 11:00:00,79.32,79.43,79.27,79.39,5992.0,69.9981,70.0952,69.954,70.0599,5992.0
2016-05-27 11:05:00,79.37,79.39,79.23,79.33,5026.0,70.0422,70.0599,69.9187,70.0069,5026.0
2016-05-27 11:10:00,79.3,79.37,79.29,79.35,6382.0,69.9804,70.0422,69.9716,70.0246,6382.0
2016-05-27 11:15:00,79.39,79.43,79.3,79.42,5535.0,70.0599,70.0952,69.9804,70.0863,5535.0
2016-05-27 11:20:00,79.44,79.56,79.41,79.56,5792.0,70.104,70.2099,70.0775,70.2099,5792.0
2016-05-27 11:25:00,79.55,79.61,79.53,79.54,3600.0,70.2011,70.254,70.1834,70.1922,3600.0
2016-05-27 11:30:00,79.56,79.66,79.49,79.56,7600.0,70.2099,70.2981,70.1481,70.2099,7600.0
2016-05-27 11:35:00,79.55,79.57,79.49,79.5,2500.0,70.2011,70.2187,70.1481,70.1569,2500.0
2016-05-27 11:40:00,79.5,79.58,79.49,79.57,5732.0,70.1569,70.2275,70.1481,70.2187,5732.0
2016-05-27 11:45:00,79.57,79.61,79.5,79.56,2576.0,70.2187,70.254,70.1569,70.2099,2576.0
2016-05-27 11:50:00,79.58,79.62,79.49,79.59,4880.0,70.2275,70.2628,70.1481,70.2364,4880.0
2016-05-27 11:55:00,79.64,79.78,79.62,79.76,7772.0,70.2805,70.404,70.2628,70.3864,7772.0
2016-05-27 12:00:00,79.8,79.82,79.69,79.75,14663.0,70.4217,70.4393,70.3246,70.3776,14663.0
2016-05-27 12:05:00,79.77,79.81,79.75,79.79,3100.0,70.3952,70.4305,70.3776,70.4129,3100.0
2016-05-27 12:10:00,79.78,79.81,79.75,79.78,4241.0,70.404,70.4305,70.3776,70.404,4241.0
2016-05-27 12:15:00,79.75,79.78,79.73,79.75,3180.0,70.3776,70.404,70.3599,70.3776,3180.0
2016-05-27 12:20:00,79.77,79.82,79.71,79.79,4932.0,70.3952,70.4393,70.3423,70.4129,4932.0
2016-05-27 12:25:00,79.82,79.82,79.68,79.73,4930.0,70.4393,70.4393,70.3158,70.3599,4930.0
2016-05-27 12:30:00,79.74,79.79,79.7,79.7,2983.0,70.3687,70.4129,70.3334,70.3334,2983.0
2016-05-27 12:35:00,79.73,79.86,79.73,79.8,16323.0,70.3599,70.4746,70.3599,70.4217,16323.0
2016-05-27 12:40:00,79.78,79.85,79.78,79.81,4700.0,70.404,70.4658,70.404,70.4305,4700.0
2016-05-27 12:45:00,79.85,79.87,79.82,79.82,3825.0,70.4658,70.4835,70.4393,70.4393,3825.0
2016-05-27 12:50:00,79.78,79.91,79.75,79.88,13325.0,70.404,70.5188,70.3776,70.4923,13325.0
2016-05-27 12:55:00,79.88,79.93,79.83,79.91,7435.0,70.4923,70.5364,70.4482,70.5188,7435.0
2016-05-27 13:00:00,79.89,79.92,79.88,79.91,5416.0,70.5011,70.5276,70.4923,70.5188,5416.0
2016-05-27 13:05:00,79.93,79.97,79.91,79.95,4793.0,70.5364,70.5717,70.5188,70.5541,4793.0
2016-05-27 13:10:00,79.95,79.99,79.95,79.97,6512.0,70.5541,70.5893,70.5541,70.5717,6512.0
2016-05-27 13:15:00,79.96,80.01,79.95,79.99,24139.0,70.5629,70.607,70.5541,70.5893,24139.0
2016-05-27 13:20:00,79.98,80.09,79.97,80.07,7013.0,70.5805,70.6776,70.5717,70.6599,7013.0
2016-05-27 13:25:00,80.06,80.06,79.97,79.98,5000.0,70.6511,70.6511,70.5717,70.5805,5000.0
2016-05-27 13:30:00,79.97,79.98,79.93,79.98,22940.0,70.5717,70.5805,70.5364,70.5805,22940.0
2016-05-27 13:35:00,79.98,79.99,79.83,79.83,10049.0,70.5805,70.5893,70.4482,70.4482,10049.0
2016-05-27 13:40:00,79.8,79.93,79.76,79.93,4800.0,70.4217,70.5364,70.3864,70.5364,4800.0
2016-05-27 13:45:00,79.9,79.95,79.86,79.87,4867.0,70.5099,70.5541,70.4746,70.4835,4867.0
2016-05-27 13:50:00,79.86,79.88,79.71,79.78,4749.0,70.4746,70.4923,70.3423,70.404,4749.0
2016-05-27 13:55:00,79.79,79.82,79.77,79.78,6986.0,70.4129,70.4393,70.3952,70.404,6986.0
2016-05-27 14:00:00,79.78,79.81,79.69,79.75,12163.0,70.404,70.4305,70.3246,70.3776,12163.0
2016-05-27 14:05:00,79.76,79.87,79.74,79.87,6450.0,70.3864,70.4835,70.3687,70.4835,6450.0
2016-05-27 14:10:00,79.9,79.9,79.84,79.87,4224.0,70.5099,70.5099,70.457,70.4835,4224.0
2016-05-27 14:15:00,79.86,79.95,79.75,79.75,7055.0,70.4746,70.5541,70.3776,70.3776,7055.0
2016-05-27 14:20:00,79.77,79.89,79.74,79.88,8357.0,70.3952,70.5011,70.3687,70.4923,8357.0
2016-05-27 14:25:00,79.88,80.0,79.88,79.92,7419.0,70.4923,70.5982,70.4923,70.5276,7419.0
2016-05-27 14:30:00,79.96,80.05,79.88,80.03,19222.0,70.5629,70.6423,70.4923,70.6246,19222.0
2016-05-27 14:35:00,80.04,80.05,79.86,79.88,21483.0,70.6335,70.6423,70.4746,70.4923,21483.0
2016-05-27 14:40:00,79.88,79.98,79.88,79.96,7381.0,70.4923,70.5805,70.4923,70.5629,7381.0
2016-05-27 14:45:00,79.96,80.05,79.92,80.05,9959.0,70.5629,70.6423,70.5276,70.6423,9959.0
2016-05-27 14:50:00,80.05,80.09,79.98,79.98,4213.0,70.6423,70.6776,70.5805,70.5805,4213.0
2016-05-27 14:55:00,79.98,80.02,79.95,80.01,7589.0,70.5805,70.6158,70.5541,70.607,7589.0
2016-05-27 15:00:00,80.02,80.03,80.0,80.0,8720.0,70.6158,70.6246,70.5982,70.5982,8720.0
2016-05-27 15:05:00,80.0,80.07,79.99,80.03,14065.0,70.5982,70.6599,70.5893,70.6246,14065.0
2016-05-27 15:10:00,80.02,80.05,80.0,80.03,6864.0,70.6158,70.6423,70.5982,70.6246,6864.0
2016-05-27 15:15:00,80.04,80.04,80.0,80.01,10782.0,70.6335,70.6335,70.5982,70.607,10782.0
2016-05-27 15:20:00,80.01,80.06,79.98,80.03,12259.0,70.607,70.6511,70.5805,70.6246,12259.0
2016-05-27 15:25:00,80.02,80.09,80.01,80.08,15898.0,70.6158,70.6776,70.607,70.6688,15898.0
2016-05-27 15:30:00,80.08,80.09,80.02,80.05,17274.0,70.6688,70.6776,70.6158,70.6423,17274.0
2016-05-27 15:35:00,80.05,80.09,80.05,80.06,16442.0,70.6423,70.6776,70.6423,70.6511,16442.0
2016-05-27 15:40:00,80.07,80.09,80.03,80.04,15384.0,70.6599,70.6776,70.6246,70.6335,15384.0
2016-05-27 15:45:00,80.04,80.13,80.04,80.06,19833.0,70.6335,70.7129,70.6335,70.6511,19833.0
2016-05-27 15:50:00,80.06,80.16,80.06,80.08,23176.0,70.6511,70.7394,70.6511,70.6688,23176.0
2016-05-27 15:55:00,80.08,80.12,80.03,80.1,73122.0,70.6688,70.7041,70.6246,70.6864,73122.0
2016-05-31 09:30:00,79.59,80.07,79.43,79.71,30825.0,70.2364,70.6599,70.0952,70.3423,30825.0
2016-05-31 09:35:00,79.8,80.05,79.76,79.94,12810.0,70.4217,70.6423,70.3864,70.5452,12810.0
2016-05-31 09:40:00,80.02,80.02,79.73,79.85,6750.0,70.6158,70.6158,70.3599,70.4658,6750.0
2016-05-31 09:45:00,79.82,79.91,79.7,79.75,6913.0,70.4393,70.5188,70.3334,70.3776,6913.0
2016-05-31 09:50:00,79.8,79.96,79.76,79.79,6639.0,70.4217,70.5629,70.3864,70.4129,6639.0
2016-05-31 09:55:00,79.8,79.85,79.33,79.37,8930.0,70.4217,70.4658,70.0069,70.0422,8930.0
2016-05-31 10:00:00,79.41,79.71,79.41,79.63,9723.0,70.0775,70.3423,70.0775,70.2717,9723.0
2016-05-31 10:05:00,79.61,79.86,79.57,79.57,11900.0,70.254,70.4746,70.2187,70.2187,11900.0
2016-05-31 10:10:00,79.57,79.8,79.57,79.58,6501.0,70.2187,70.4217,70.2187,70.2275,6501.0
2016-05-31 10:15:00,79.65,79.73,79.58,79.58,3349.0,70.2893,70.3599,70.2275,70.2275,3349.0
2016-05-31 10:20:00,79.5,79.53,79.44,79.45,10653.0,70.1569,70.1834,70.104,70.1128,10653.0
2016-05-31 10:25:00,79.48,79.54,79.39,79.5,7020.0,70.1393,70.1922,70.0599,70.1569,7020.0
2016-05-31 10:30:00,79.54,79.55,79.43,79.43,7700.0,70.1922,70.2011,70.0952,70.0952,7700.0
2016-05-31 10:35:00,79.43,79.45,79.22,79.3,6939.0,70.0952,70.1128,69.9098,69.9804,6939.0
2016-05-31 10:40:00,79.26,79.31,79.18,79.23,8907.0,69.9451,69.9893,69.8745,69.9187,8907.0
2016-05-31 10:45:00,79.2,79.22,79.1,79.11,18450.0,69.8922,69.9098,69.8039,69.8128,18450.0
2016-05-31 10:50:00,79.14,79.15,78.96,79.01,25991.0,69.8392,69.8481,69.6804,69.7245,25991.0
2016-05-31 10:55:00,78.99,79.05,78.94,78.95,11041.0,69.7069,69.7598,69.6627,69.6716,11041.0
2016-05-31 11:00:00,78.92,78.97,78.81,78.92,8509.0,69.6451,69.6892,69.548,69.6451,8509.0
2016-05-31 11:05:00,78.95,79.03,78.81,78.85,22619.0,69.6716,69.7422,69.548,69.5833,22619.0
2016-05-31 11:10:00,78.84,78.85,78.67,78.81,8152.0,69.5745,69.5833,69.4245,69.548,8152.0
2016-05-31 11:15:00,78.81,78.83,78.7,78.8,6534.0,69.548,69.5657,69.451,69.5392,6534.0
2016-05-31 11:20:00,78.83,78.95,78.81,78.93,4794.0,69.5657,69.6716,69.548,69.6539,4794.0
2016-05-31 11:25:00,78.96,78.97,78.77,78.77,18200.0,69.6804,69.6892,69.5127,69.5127,18200.0
2016-05-31 11:30:00,78.76,78.83,78.67,78.73,7200.0,69.5039,69.5657,69.4245,69.4774,7200.0
2016-05-31 11:35:00,78.74,78.96,78.74,78.96,8797.0,69.4863,69.6804,69.4863,69.6804,8797.0
2016-05-31 11:40:00,78.96,79.05,78.91,78.96,9259.0,69.6804,69.7598,69.6363,69.6804,9259.0
2016-05-31 11:45:00,78.95,78.97,78.79,78.81,3200.0,69.6716,69.6892,69.5304,69.548,3200.0
2016-05-31 11:50:00,78.72,78.86,78.72,78.86,6122.0,69.4686,69.5922,69.4686,69.5922,6122.0
2016-05-31 11:55:00,78.85,78.91,78.76,78.76,6122.0,69.5833,69.6363,69.5039,69.5039,6122.0
2016-05-31 12:00:00,78.75,78.8,78.7,78.77,5753.0,69.4951,69.5392,69.451,69.5127,5753.0
2016-05-31 12:05:00,78.75,78.78,78.68,78.7,3600.0,69.4951,69.5216,69.4333,69.451,3600.0
2016-05-31 12:10:00,78.71,78.71,78.5,78.56,36108.0,69.4598,69.4598,69.2745,69.3274,36108.0
2016-05-31 12:15:00,78.56,78.66,78.53,78.54,8669.0,69.3274,69.4157,69.3009,69.3098,8669.0
2016-05-31 12:20:00,78.55,78.71,78.53,78.67,4520.0,69.3186,69.4598,69.3009,69.4245,4520.0
2016-05-31 12:25:00,78.7,78.7,78.63,78.69,3885.0,69.451,69.451,69.3892,69.4421,3885.0
2016-05-31 12:30:00,78.68,78.7,78.6,78.64,8585.0,69.4333,69.451,69.3627,69.398,8585.0
2016-05-31 12:35:00,78.62,78.76,78.62,78.69,7455.0,69.3804,69.5039,69.3804,69.4421,7455.0
2016-05-31 12:40:00,78.7,78.7,78.65,78.67,3377.0,69.451,69.451,69.4068,69.4245,3377.0
2016-05-31 12:45:00,78.66,78.66,78.53,78.55,7600.0,69.4157,69.4157,69.3009,69.3186,7600.0
2016-05-31 12:50:00,78.52,78.63,78.52,78.6,9578.0,69.2921,69.3892,69.2921,69.3627,9578.0
2016-05-31 12:55:00,78.59,78.59,78.47,78.48,7305.0,69.3539,69.3539,69.248,69.2568,7305.0
2016-05-31 13:00:00,78.48,78.55,78.46,78.48,5645.0,69.2568,69.3186,69.2392,69.2568,5645.0
2016-05-31 13:05:00,78.48,78.53,78.46,78.46,6000.0,69.2568,69.3009,69.2392,69.2392,6000.0
2016-05-31 13:10:00,78.49,78.55,78.46,78.52,8402.0,69.2656,69.3186,69.2392,69.2921,8402.0
2016-05-31 13:15:00,78.52,78.56,78.52,78.56,5405.0,69.2921,69.3274,69.2921,69.3274,5405.0
2016-05-31 13:20:00,78.57,78.69,78.57,78.66,8789.0,69.3362,69.4421,69.3362,69.4157,8789.0
2016-05-31 13:25:00,78.65,78.67,78.57,78.6,6541.0,69.4068,69.4245,69.3362,69.3627,6541.0
2016-05-31 13:30:00,78.62,78.63,78.55,78.59,8096.0,69.3804,69.3892,69.3186,69.3539,8096.0
2016-05-31 13:35:00,78.58,78.59,78.5,78.52,11874.0,69.3451,69.3539,69.2745,69.2921,11874.0
2016-05-31 13:40:00,78.52,78.57,78.45,78.46,15755.0,69.2921,69.3362,69.2303,69.2392,15755.0
2016-05-31 13:45:00,78.46,78.49,78.39,78.39,5100.0,69.2392,69.2656,69.1774,69.1774,5100.0
2016-05-31 13:50:00,78.4,78.45,78.35,78.38,9007.0,69.1862,69.2303,69.1421,69.1686,9007.0
2016-05-31 13:55:00,78.38,78.38,78.27,78.35,9100.0,69.1686,69.1686,69.0715,69.1421,9100.0
2016-05-31 14:00:00,78.35,78.36,78.18,78.2,11764.0,69.1421,69.1509,68.9921,69.0097,11764.0
2016-05-31 14:05:00,78.2,78.23,78.11,78.12,9872.0,69.0097,69.0362,68.9303,68.9391,9872.0
2016-05-31 14:10:00,78.11,78.13,78.01,78.13,22155.0,68.9303,68.9479,68.842,68.9479,22155.0
2016-05-31 14:15:00,78.14,78.22,78.13,78.2,32939.0,68.9568,69.0274,68.9479,69.0097,32939.0
2016-05-31 14:20:00,78.2,78.3,78.18,78.22,11599.0,69.0097,69.098,68.9921,69.0274,11599.0
2016-05-31 14:25:00,78.2,78.26,78.16,78.26,43748.0,69.0097,69.0627,68.9744,69.0627,43748.0
2016-05-31 14:30:00,78.27,78.32,78.24,78.32,10360.0,69.0715,69.1156,69.045,69.1156,10360.0
2016-05-31 14:35:00,78.3,78.3,78.16,78.18,9295.0,69.098,69.098,68.9744,68.9921,9295.0
2016-05-31 14:40:00,78.17,78.29,78.15,78.26,17337.0,68.9832,69.0891,68.9656,69.0627,17337.0
2016-05-31 14:45:00,78.26,78.42,78.23,78.37,12753.0,69.0627,69.2039,69.0362,69.1597,12753.0
2016-05-31 14:50:00,78.36,78.38,78.27,78.32,6094.0,69.1509,69.1686,69.0715,69.1156,6094.0
2016-05-31 14:55:00,78.33,78.34,78.24,78.24,8327.0,69.1244,69.1333,69.045,69.045,8327.0
2016-05-31 15:00:00,78.26,78.32,78.23,78.28,13902.0,69.0627,69.1156,69.0362,69.0803,13902.0
2016-05-31 15:05:00,78.29,78.31,78.23,78.27,13630.0,69.0891,69.1068,69.0362,69.0715,13630.0
2016-05-31 15:10:00,78.29,78.38,78.29,78.36,8866.0,69.0891,69.1686,69.0891,69.1509,8866.0
2016-05-31 15:15:00,78.36,78.47,78.36,78.45,11621.0,69.1509,69.248,69.1509,69.2303,11621.0
2016-05-31 15:20:00,78.45,78.46,78.31,78.38,18223.0,69.2303,69.2392,69.1068,69.1686,18223.0
2016-05-31 15:25:00,78.37,78.41,78.33,78.4,15645.0,69.1597,69.195,69.1244,69.1862,15645.0
2016-05-31 15:30:00,78.41,78.56,78.38,78.56,17290.0,69.195,69.3274,69.1686,69.3274,17290.0
2016-05-31 15:35:00,78.55,78.6,78.52,78.59,23403.0,69.3186,69.3627,69.2921,69.3539,23403.0
2016-05-31 15:40:00,78.57,78.61,78.56,78.58,24793.0,69.3362,69.3715,69.3274,69.3451,24793.0
2016-05-31 15:45:00,78.58,78.69,78.57,78.69,30921.0,69.3451,69.4421,69.3362,69.4421,30921.0
2016-05-31 15:50:00,78.69,78.73,78.64,78.65,34508.0,69.4421,69.4774,69.398,69.4068,34508.0
2016-05-31 15:55:00,78.65,78.67,78.49,78.49,93158.0,69.4068,69.4245,69.2656,69.2656,93158.0
2016-06-01 09:30:00,78.5,78.61,77.8,77.82,50784.0,69.2745,69.3715,68.6567,68.6744,50784.0
2016-06-01 09:35:00,77.83,77.99,77.53,77.76,37730.0,68.6832,68.8244,68.4185,68.6214,37730.0
2016-06-01 09:40:00,77.75,77.97,77.69,77.93,7407.0,68.6126,68.8067,68.5597,68.7714,7407.0
2016-06-01 09:45:00,77.9,78.05,77.78,77.91,18317.0,68.745,68.8773,68.6391,68.7538,18317.0
2016-06-01 09:50:00,77.88,77.97,77.83,77.89,12358.0,68.7273,68.8067,68.6832,68.7361,12358.0
2016-06-01 09:55:00,77.84,78.05,77.77,77.98,18973.0,68.692,68.8773,68.6303,68.8156,18973.0
2016-06-01 10:00:00,77.98,78.07,77.89,78.0,26043.0,68.8156,68.895,68.7361,68.8332,26043.0
2016-06-01 10:05:00,78.0,78.09,77.93,78.09,37507.0,68.8332,68.9126,68.7714,68.9126,37507.0
2016-06-01 10:10:00,78.19,78.31,78.08,78.08,8522.0,69.0009,69.1068,68.9038,68.9038,8522.0
2016-06-01 10:15:00,78.15,78.42,78.09,78.29,10787.0,68.9656,69.2039,68.9126,69.0891,10787.0
2016-06-01 10:20:00,78.26,78.55,78.24,78.44,30229.0,69.0627,69.3186,69.045,69.2215,30229.0
2016-06-01 10:25:00,78.43,78.48,78.26,78.26,7193.0,69.2127,69.2568,69.0627,69.0627,7193.0
2016-06-01 10:30:00,78.3,78.37,78.2,78.37,9648.0,69.098,69.1597,69.0097,69.1597,9648.0
2016-06-01 10:35:00,78.39,78.61,78.38,78.59,14234.0,69.1774,69.3715,69.1686,69.3539,14234.0
2016-06-01 10:40:00,78.6,78.68,78.54,78.64,17643.0,69.3627,69.4333,69.3098,69.398,17643.0
2016-06-01 10:45:00,78.61,78.66,78.58,78.6,14732.0,69.3715,69.4157,69.3451,69.3627,14732.0
2016-06-01 10:50:00,78.6,78.89,78.6,78.7,19051.0,69.3627,69.6186,69.3627,69.451,19051.0
2016-06-01 10:55:00,78.68,78.87,78.64,78.74,15198.0,69.4333,69.601,69.398,69.4863,15198.0
2016-06-01 11:00:00,78.76,78.93,78.75,78.88,6789.0,69.5039,69.6539,69.4951,69.6098,6789.0
2016-06-01 11:05:00,78.89,79.27,78.88,79.27,17422.0,69.6186,69.954,69.6098,69.954,17422.0
2016-06-01 11:10:00,79.2,79.2,79.07,79.14,10011.0,69.8922,69.8922,69.7775,69.8392,10011.0
2016-06-01 11:15:00,79.18,79.18,79.09,79.17,6075.0,69.8745,69.8745,69.7951,69.8657,6075.0
2016-06-01 11:20:00,79.14,79.18,79.0,79.0,8399.0,69.8392,69.8745,69.7157,69.7157,8399.0
2016-06-01 11:25:00,79.0,79.15,79.0,79.15,6819.0,69.7157,69.8481,69.7157,69.8481,6819.0
2016-06-01 11:30:00,79.14,79.22,79.07,79.09,9218.0,69.8392,69.9098,69.7775,69.7951,9218.0
2016-06-01 11:35:00,79.1,79.19,79.09,79.15,6243.0,69.8039,69.8834,69.7951,69.8481,6243.0
2016-06-01 11:40:00,79.15,79.2,78.98,79.0,29617.0,69.8481,69.8922,69.698,69.7157,29617.0
2016-06-01 11:45:00,78.98,78.99,78.88,78.92,3500.0,69.698,69.7069,69.6098,69.6451,3500.0
2016-06-01 11:50:00,78.95,78.98,78.92,78.96,4210.0,69.6716,69.698,69.6451,69.6804,4210.0
2016-06-01 11:55:00,78.95,79.07,78.95,79.04,9526.0,69.6716,69.7775,69.6716,69.751,9526.0
2016-06-01 12:00:00,79.04,79.05,78.82,78.91,24533.0,69.751,69.7598,69.5569,69.6363,24533.0
2016-06-01 12:05:00,78.9,79.08,78.89,79.08,4080.0,69.6274,69.7863,69.6186,69.7863,4080.0
2016-06-01 12:10:00,79.09,79.21,79.09,79.19,4200.0,69.7951,69.901,69.7951,69.8834,4200.0
2016-06-01 12:15:00,79.23,79.3,79.22,79.26,4950.0,69.9187,69.9804,69.9098,69.9451,4950.0
2016-06-01 12:20:00,79.26,79.27,79.2,79.26,3100.0,69.9451,69.954,69.8922,69.9451,3100.0
2016-06-01 12:25:00,79.27,79.31,79.25,79.31,3300.0,69.954,69.9893,69.9363,69.9893,3300.0
2016-06-01 12:30:00,79.29,79.29,79.25,79.25,5426.0,69.9716,69.9716,69.9363,69.9363,5426.0
2016-06-01 12:35:00,79.28,79.35,79.22,79.27,5000.0,69.9628,70.0246,69.9098,69.954,5000.0
2016-06-01 12:40:00,79.25,79.39,79.24,79.3,12579.0,69.9363,70.0599,69.9275,69.9804,12579.0
2016-06-01 12:45:00,79.3,79.36,79.3,79.34,3325.0,69.9804,70.0334,69.9804,70.0157,3325.0
2016-06-01 12:50:00,79.33,79.38,79.3,79.37,3700.0,70.0069,70.051,69.9804,70.0422,3700.0
2016-06-01 12:55:00,79.37,79.4,79.32,79.4,3526.0,70.0422,70.0687,69.9981,70.0687,3526.0
2016-06-01 13:00:00,79.36,79.4,79.34,79.36,5850.0,70.0334,70.0687,70.0157,70.0334,5850.0
2016-06-01 13:05:00,79.34,79.4,79.31,79.33,9661.0,70.0157,70.0687,69.9893,70.0069,9661.0
2016-06-01 13:10:00,79.33,79.35,79.26,79.27,8412.0,70.0069,70.0246,69.9451,69.954,8412.0
2016-06-01 13:15:00,79.28,79.3,79.24,79.28,4020.0,69.9628,69.9804,69.9275,69.9628,4020.0
2016-06-01 13:20:00,79.28,79.35,79.23,79.26,9344.0,69.9628,70.0246,69.9187,69.9451,9344.0
2016-06-01 13:25:00,79.26,79.37,79.26,79.37,5447.0,69.9451,70.0422,69.9451,70.0422,5447.0
2016-06-01 13:30:00,79.37,79.4,79.36,79.4,7657.0,70.0422,70.0687,70.0334,70.0687,7657.0
2016-06-01 13:35:00,79.44,79.48,79.41,79.47,8350.0,70.104,70.1393,70.0775,70.1305,8350.0
2016-06-01 13:40:00,79.47,79.47,79.38,79.42,4500.0,70.1305,70.1305,70.051,70.0863,4500.0
2016-06-01 13:45:00,79.45,79.48,79.45,79.46,4243.0,70.1128,70.1393,70.1128,70.1216,4243.0
2016-06-01 13:50:00,79.45,79.5,79.42,79.48,8404.0,70.1128,70.1569,70.0863,70.1393,8404.0
2016-06-01 13:55:00,79.46,79.53,79.46,79.48,13058.0,70.1216,70.1834,70.1216,70.1393,13058.0
2016-06-01 14:00:00,79.46,79.48,79.41,79.45,8320.0,70.1216,70.1393,70.0775,70.1128,8320.0
2016-06-01 14:05:00,79.47,79.51,79.44,79.48,7993.0,70.1305,70.1658,70.104,70.1393,7993.0
2016-06-01 14:10:00,79.49,79.52,79.46,79.5,10564.0,70.1481,70.1746,70.1216,70.1569,10564.0
2016-06-01 14:15:00,79.5,79.59,79.48,79.59,12131.0,70.1569,70.2364,70.1393,70.2364,12131.0
2016-06-01 14:20:00,79.59,79.65,79.48,79.51,9939.0,70.2364,70.2893,70.1393,70.1658,9939.0
2016-06-01 14:25:00,79.51,79.57,79.51,79.55,6691.0,70.1658,70.2187,70.1658,70.2011,6691.0
2016-06-01 14:30:00,79.55,79.55,79.45,79.52,9735.0,70.2011,70.2011,70.1128,70.1746,9735.0
2016-06-01 14:35:00,79.54,79.54,79.47,79.47,3659.0,70.1922,70.1922,70.1305,70.1305,3659.0
2016-06-01 14:40:00,79.46,79.51,79.46,79.5,7869.0,70.1216,70.1658,70.1216,70.1569,7869.0
2016-06-01 14:45:00,79.51,79.62,79.48,79.62,6797.0,70.1658,70.2628,70.1393,70.2628,6797.0
2016-06-01 14:50:00,79.63,79.64,79.59,79.63,4213.0,70.2717,70.2805,70.2364,70.2717,4213.0
2016-06-01 14:55:00,79.62,79.73,79.59,79.73,10466.0,70.2628,70.3599,70.2364,70.3599,10466.0
2016-06-01 15:00:00,79.72,79.73,79.67,79.72,5281.0,70.3511,70.3599,70.307,70.3511,5281.0
2016-06-01 15:05:00,79.74,79.83,79.71,79.77,14044.0,70.3687,70.4482,70.3423,70.3952,14044.0
2016-06-01 15:10:00,79.77,79.89,79.77,79.89,9755.0,70.3952,70.5011,70.3952,70.5011,9755.0
2016-06-01 15:15:00,79.89,79.93,79.82,79.93,8344.0,70.5011,70.5364,70.4393,70.5364,8344.0
2016-06-01 15:20:00,79.95,80.0,79.89,79.96,11561.0,70.5541,70.5982,70.5011,70.5629,11561.0
2016-06-01 15:25:00,79.96,79.96,79.87,79.93,13309.0,70.5629,70.5629,70.4835,70.5364,13309.0
2016-06-01 15:30:00,79.94,79.94,79.87,79.89,16306.0,70.5452,70.5452,70.4835,70.5011,16306.0
2016-06-01 15:35:00,79.89,79.89,79.75,79.75,19765.0,70.5011,70.5011,70.3776,70.3776,19765.0
2016-06-01 15:40:00,79.74,79.82,79.71,79.76,27746.0,70.3687,70.4393,70.3423,70.3864,27746.0
2016-06-01 15:45:00,79.76,79.79,79.65,79.66,31601.0,70.3864,70.4129,70.2893,70.2981,31601.0
2016-06-01 15:50:00,79.66,79.69,79.65,79.69,25905.0,70.2981,70.3246,70.2893,70.3246,25905.0
2016-06-01 15:55:00,79.69,79.73,79.66,79.69,66413.0,70.3246,70.3599,70.2981,70.3246,66413.0
2016-06-02 09:30:00,79.13,79.68,79.13,79.67,10524.0,69.8304,70.3158,69.8304,70.307,10524.0
2016-06-02 09:35:00,79.52,79.64,79.26,79.26,2100.0,70.1746,70.2805,69.9451,69.9451,2100.0
2016-06-02 09:40:00,79.31,79.45,79.26,79.42,3099.0,69.9893,70.1128,69.9451,70.0863,3099.0
2016-06-02 09:45:00,79.46,79.5,79.22,79.23,6356.0,70.1216,70.1569,69.9098,69.9187,6356.0
2016-06-02 09:50:00,79.12,79.45,79.12,79.33,3855.0,69.8216,70.1128,69.8216,70.0069,3855.0
2016-06-02 09:55:00,79.34,79.5,79.26,79.48,2500.0,70.0157,70.1569,69.9451,70.1393,2500.0
2016-06-02 10:00:00,79.49,79.9,79.43,79.9,10510.0,70.1481,70.5099,70.0952,70.5099,10510.0
2016-06-02 10:05:00,79.87,79.95,79.8,79.91,14211.0,70.4835,70.5541,70.4217,70.5188,14211.0
2016-06-02 10:10:00,79.86,79.87,79.71,79.71,3305.0,70.4746,70.4835,70.3423,70.3423,3305.0
2016-06-02 10:15:00,79.72,79.94,79.7,79.75,9017.0,70.3511,70.5452,70.3334,70.3776,9017.0
2016-06-02 10:20:00,79.74,79.85,79.58,79.81,13678.0,70.3687,70.4658,70.2275,70.4305,13678.0
2016-06-02 10:25:00,79.77,79.78,79.63,79.63,17573.0,70.3952,70.404,70.2717,70.2717,17573.0
2016-06-02 10:30:00,79.69,79.73,79.53,79.56,14164.0,70.3246,70.3599,70.1834,70.2099,14164.0
2016-06-02 10:35:00,79.6,79.67,79.54,79.63,4697.0,70.2452,70.307,70.1922,70.2717,4697.0
2016-06-02 10:40:00,79.64,79.7,79.64,79.7,704.0,70.2805,70.3334,70.2805,70.3334,704.0
2016-06-02 10:45:00,79.7,79.76,79.69,79.73,1801.0,70.3334,70.3864,70.3246,70.3599,1801.0
2016-06-02 10:50:00,79.74,79.77,79.68,79.74,9760.0,70.3687,70.3952,70.3158,70.3687,9760.0
2016-06-02 10:55:00,79.74,79.74,79.53,79.58,5684.0,70.3687,70.3687,70.1834,70.2275,5684.0
2016-06-02 11:00:00,79.62,79.72,79.55,79.67,15551.0,70.2628,70.3511,70.2011,70.307,15551.0
2016-06-02 11:05:00,79.69,79.69,79.59,79.62,5305.0,70.3246,70.3246,70.2364,70.2628,5305.0
2016-06-02 11:10:00,79.61,79.67,79.57,79.59,3760.0,70.254,70.307,70.2187,70.2364,3760.0
2016-06-02 11:15:00,79.6,79.6,79.51,79.51,7053.0,70.2452,70.2452,70.1658,70.1658,7053.0
2016-06-02 11:20:00,79.52,79.55,79.34,79.34,7647.0,70.1746,70.2011,70.0157,70.0157,7647.0
2016-06-02 11:25:00,79.29,79.44,79.29,79.41,3571.0,69.9716,70.104,69.9716,70.0775,3571.0
2016-06-02 11:30:00,79.44,79.5,79.41,79.42,2572.0,70.104,70.1569,70.0775,70.0863,2572.0
2016-06-02 11:35:00,79.42,79.45,79.37,79.37,3654.0,70.0863,70.1128,70.0422,70.0422,3654.0
2016-06-02 11:40:00,79.38,79.59,79.37,79.54,10161.0,70.051,70.2364,70.0422,70.1922,10161.0
2016-06-02 11:45:00,79.56,79.6,79.56,79.58,3805.0,70.2099,70.2452,70.2099,70.2275,3805.0
2016-06-02 11:50:00,79.55,79.6,79.54,79.6,2585.0,70.2011,70.2452,70.1922,70.2452,2585.0
2016-06-02 11:55:00,79.62,79.7,79.62,79.67,2950.0,70.2628,70.3334,70.2628,70.307,2950.0
2016-06-02 12:00:00,79.65,79.72,79.65,79.68,5824.0,70.2893,70.3511,70.2893,70.3158,5824.0
2016-06-02 12:05:00,79.69,79.75,79.69,79.72,4037.0,70.3246,70.3776,70.3246,70.3511,4037.0
2016-06-02 12:10:00,79.7,79.71,79.67,79.71,6448.0,70.3334,70.3423,70.307,70.3423,6448.0
2016-06-02 12:15:00,79.7,79.7,79.64,79.67,6436.0,70.3334,70.3334,70.2805,70.307,6436.0
2016-06-02 12:20:00,79.69,79.69,79.67,79.69,1605.0,70.3246,70.3246,70.307,70.3246,1605.0
2016-06-02 12:25:00,79.67,79.67,79.51,79.51,3150.0,70.307,70.307,70.1658,70.1658,3150.0
2016-06-02 12:30:00,79.51,79.56,79.46,79.47,3631.0,70.1658,70.2099,70.1216,70.1305,3631.0
2016-06-02 12:35:00,79.49,79.52,79.49,79.49,4910.0,70.1481,70.1746,70.1481,70.1481,4910.0
2016-06-02 12:40:00,79.5,79.53,79.5,79.5,3300.0,70.1569,70.1834,70.1569,70.1569,3300.0
2016-06-02 12:45:00,79.5,79.52,79.49,79.51,4027.0,70.1569,70.1746,70.1481,70.1658,4027.0
2016-06-02 12:50:00,79.55,79.58,79.52,79.55,2600.0,70.2011,70.2275,70.1746,70.2011,2600.0
2016-06-02 12:55:00,79.56,79.61,79.56,79.61,1305.0,70.2099,70.254,70.2099,70.254,1305.0
2016-06-02 13:00:00,79.63,79.74,79.63,79.7,4707.0,70.2717,70.3687,70.2717,70.3334,4707.0
2016-06-02 13:05:00,79.71,79.71,79.64,79.64,2505.0,70.3423,70.3423,70.2805,70.2805,2505.0
2016-06-02 13:10:00,79.65,79.65,79.53,79.53,2477.0,70.2893,70.2893,70.1834,70.1834,2477.0
2016-06-02 13:15:00,79.53,79.53,79.48,79.5,1512.0,70.1834,70.1834,70.1393,70.1569,1512.0
2016-06-02 13:20:00,79.48,79.51,79.46,79.48,2600.0,70.1393,70.1658,70.1216,70.1393,2600.0
2016-06-02 13:25:00,79.47,79.49,79.46,79.48,4245.0,70.1305,70.1481,70.1216,70.1393,4245.0
2016-06-02 13:30:00,79.5,79.57,79.48,79.49,3010.0,70.1569,70.2187,70.1393,70.1481,3010.0
2016-06-02 13:35:00,79.51,79.59,79.51,79.56,2395.0,70.1658,70.2364,70.1658,70.2099,2395.0
2016-06-02 13:40:00,79.56,79.61,79.55,79.57,3205.0,70.2099,70.254,70.2011,70.2187,3205.0
2016-06-02 13:45:00,79.59,79.59,79.56,79.57,1500.0,70.2364,70.2364,70.2099,70.2187,1500.0
2016-06-02 13:50:00,79.59,79.7,79.59,79.62,5439.0,70.2364,70.3334,70.2364,70.2628,5439.0
2016-06-02 13:55:00,79.61,79.66,79.56,79.64,2850.0,70.254,70.2981,70.2099,70.2805,2850.0
2016-06-02 14:00:00,79.66,79.72,79.65,79.7,2294.0,70.2981,70.3511,70.2893,70.3334,2294.0
2016-06-02 14:05:00,79.7,79.74,79.6,79.6,7223.0,70.3334,70.3687,70.2452,70.2452,7223.0
2016-06-02 14:10:00,79.59,79.59,79.46,79.49,3250.0,70.2364,70.2364,70.1216,70.1481,3250.0
2016-06-02 14:15:00,79.46,79.51,79.44,79.49,5205.0,70.1216,70.1658,70.104,70.1481,5205.0
2016-06-02 14:20:00,79.49,79.53,79.43,79.49,5508.0,70.1481,70.1834,70.0952,70.1481,5508.0
2016-06-02 14:25:00,79.5,79.53,79.4,79.4,2500.0,70.1569,70.1834,70.0687,70.0687,2500.0
2016-06-02 14:30:00,79.41,79.46,79.39,79.44,7027.0,70.0775,70.1216,70.0599,70.104,7027.0
2016-06-02 14:35:00,79.44,79.48,79.4,79.4,4650.0,70.104,70.1393,70.0687,70.0687,4650.0
2016-06-02 14:40:00,79.41,79.53,79.41,79.5,5443.0,70.0775,70.1834,70.0775,70.1569,5443.0
2016-06-02 14:45:00,79.51,79.52,79.45,79.45,3765.0,70.1658,70.1746,70.1128,70.1128,3765.0
2016-06-02 14:50:00,79.47,79.5,79.43,79.43,5561.0,70.1305,70.1569,70.0952,70.0952,5561.0
2016-06-02 14:55:00,79.44,79.46,79.41,79.42,3115.0,70.104,70.1216,70.0775,70.0863,3115.0
2016-06-02 15:00:00,79.42,79.59,79.41,79.59,5065.0,70.0863,70.2364,70.0775,70.2364,5065.0
2016-06-02 15:05:00,79.59,79.61,79.48,79.49,13379.0,70.2364,70.254,70.1393,70.1481,13379.0
2016-06-02 15:10:00,79.47,79.5,79.45,79.45,2001.0,70.1305,70.1569,70.1128,70.1128,2001.0
2016-06-02 15:15:00,79.46,79.56,79.46,79.54,9313.0,70.1216,70.2099,70.1216,70.1922,9313.0
2016-06-02 15:20:00,79.54,79.56,79.5,79.51,12310.0,70.1922,70.2099,70.1569,70.1658,12310.0
2016-06-02 15:25:00,79.54,79.62,79.54,79.61,13778.0,70.1922,70.2628,70.1922,70.254,13778.0
2016-06-02 15:30:00,79.6,79.64,79.56,79.58,10215.0,70.2452,70.2805,70.2099,70.2275,10215.0
2016-06-02 15:35:00,79.58,79.65,79.57,79.63,8320.0,70.2275,70.2893,70.2187,70.2717,8320.0
2016-06-02 15:40:00,79.65,79.71,79.65,79.67,7971.0,70.2893,70.3423,70.2893,70.307,7971.0
2016-06-02 15:45:00,79.67,79.75,79.67,79.69,15223.0,70.307,70.3776,70.307,70.3246,15223.0
2016-06-02 15:50:00,79.69,79.77,79.69,79.75,14806.0,70.3246,70.3952,70.3246,70.3776,14806.0
2016-06-02 15:55:00,79.75,79.85,79.75,79.83,31543.0,70.3776,70.4658,70.3776,70.4482,31543.0
2016-06-03 09:30:00,80.0,80.15,79.83,79.93,18431.0,70.5982,70.7305,70.4482,70.5364,18431.0
2016-06-03 09:35:00,79.93,79.93,79.52,79.72,3791.0,70.5364,70.5364,70.1746,70.3511,3791.0
2016-06-03 09:40:00,79.86,79.91,79.72,79.79,5050.0,70.4746,70.5188,70.3511,70.4129,5050.0
2016-06-03 09:45:00,79.82,79.92,79.65,79.81,2763.0,70.4393,70.5276,70.2893,70.4305,2763.0
2016-06-03 09:50:00,79.76,79.85,79.73,79.79,3465.0,70.3864,70.4658,70.3599,70.4129,3465.0
2016-06-03 09:55:00,79.79,80.01,79.79,79.95,4200.0,70.4129,70.607,70.4129,70.5541,4200.0
2016-06-03 10:00:00,79.9,79.92,79.68,79.7,10997.0,70.5099,70.5276,70.3158,70.3334,10997.0
2016-06-03 10:05:00,79.7,79.79,79.69,79.69,4180.0,70.3334,70.4129,70.3246,70.3246,4180.0
2016-06-03 10:10:00,79.67,79.68,79.51,79.6,15746.0,70.307,70.3158,70.1658,70.2452,15746.0
2016-06-03 10:15:00,79.61,79.61,79.43,79.48,6530.0,70.254,70.254,70.0952,70.1393,6530.0
2016-06-03 10:20:00,79.44,79.44,79.19,79.32,10536.0,70.104,70.104,69.8834,69.9981,10536.0
2016-06-03 10:25:00,79.3,79.33,79.15,79.21,5100.0,69.9804,70.0069,69.8481,69.901,5100.0
2016-06-03 10:30:00,79.24,79.57,79.21,79.57,8630.0,69.9275,70.2187,69.901,70.2187,8630.0
2016-06-03 10:35:00,79.53,79.53,79.4,79.43,5864.0,70.1834,70.1834,70.0687,70.0952,5864.0
2016-06-03 10:40:00,79.46,79.54,79.42,79.45,7054.0,70.1216,70.1922,70.0863,70.1128,7054.0
2016-06-03 10:45:00,79.45,79.61,79.42,79.59,4912.0,70.1128,70.254,70.0863,70.2364,4912.0
2016-06-03 10:50:00,79.56,79.72,79.47,79.67,5807.0,70.2099,70.3511,70.1305,70.307,5807.0
2016-06-03 10:55:00,79.72,79.78,79.68,79.78,2788.0,70.3511,70.404,70.3158,70.404,2788.0
2016-06-03 11:00:00,79.78,79.81,79.71,79.78,4567.0,70.404,70.4305,70.3423,70.404,4567.0
2016-06-03 11:05:00,79.84,79.84,79.64,79.66,1501.0,70.457,70.457,70.2805,70.2981,1501.0
2016-06-03 11:10:00,79.61,79.72,79.61,79.72,1000.0,70.254,70.3511,70.254,70.3511,1000.0
2016-06-03 11:15:00,79.67,79.68,79.58,79.62,1200.0,70.307,70.3158,70.2275,70.2628,1200.0
2016-06-03 11:20:00,79.64,79.7,79.64,79.64,7702.0,70.2805,70.3334,70.2805,70.2805,7702.0
2016-06-03 11:25:00,79.61,79.71,79.55,79.59,15618.0,70.254,70.3423,70.2011,70.2364,15618.0
2016-06-03 11:30:00,79.59,79.69,79.59,79.68,1700.0,70.2364,70.3246,70.2364,70.3158,1700.0
2016-06-03 11:35:00,79.7,79.75,79.62,79.75,1276.0,70.3334,70.3776,70.2628,70.3776,1276.0
2016-06-03 11:40:00,79.81,79.84,79.74,79.77,700.0,70.4305,70.457,70.3687,70.3952,700.0
2016-06-03 11:45:00,79.75,79.81,79.68,79.81,3045.0,70.3776,70.4305,70.3158,70.4305,3045.0
2016-06-03 11:50:00,79.76,79.84,79.76,79.82,5700.0,70.3864,70.457,70.3864,70.4393,5700.0
2016-06-03 11:55:00,79.86,80.05,79.86,80.01,5001.0,70.4746,70.6423,70.4746,70.607,5001.0
2016-06-03 12:00:00,80.01,80.07,79.98,80.06,1901.0,70.607,70.6599,70.5805,70.6511,1901.0
2016-06-03 12:05:00,80.02,80.02,79.82,79.84,12130.0,70.6158,70.6158,70.4393,70.457,12130.0
2016-06-03 12:10:00,79.84,79.95,79.8,79.89,4778.0,70.457,70.5541,70.4217,70.5011,4778.0
2016-06-03 12:15:00,79.94,79.98,79.89,79.9,2600.0,70.5452,70.5805,70.5011,70.5099,2600.0
2016-06-03 12:20:00,79.91,79.93,79.89,79.93,2000.0,70.5188,70.5364,70.5011,70.5364,2000.0
2016-06-03 12:25:00,79.94,79.99,79.9,79.9,3675.0,70.5452,70.5893,70.5099,70.5099,3675.0
2016-06-03 12:30:00,79.89,79.99,79.89,79.94,4676.0,70.5011,70.5893,70.5011,70.5452,4676.0
2016-06-03 12:35:00,79.95,79.95,79.77,79.77,4197.0,70.5541,70.5541,70.3952,70.3952,4197.0
2016-06-03 12:40:00,79.78,79.84,79.75,79.75,5728.0,70.404,70.457,70.3776,70.3776,5728.0
2016-06-03 12:45:00,79.72,79.75,79.67,79.74,4601.0,70.3511,70.3776,70.307,70.3687,4601.0
2016-06-03 12:50:00,79.7,79.77,79.7,79.7,3700.0,70.3334,70.3952,70.3334,70.3334,3700.0
2016-06-03 12:55:00,79.71,79.76,79.69,79.73,6314.0,70.3423,70.3864,70.3246,70.3599,6314.0
2016-06-03 13:00:00,79.72,79.72,79.66,79.68,2101.0,70.3511,70.3511,70.2981,70.3158,2101.0
2016-06-03 13:05:00,79.68,79.68,79.55,79.58,6473.0,70.3158,70.3158,70.2011,70.2275,6473.0
2016-06-03 13:10:00,79.6,79.71,79.6,79.71,5761.0,70.2452,70.3423,70.2452,70.3423,5761.0
2016-06-03 13:15:00,79.7,79.79,79.68,79.77,5000.0,70.3334,70.4129,70.3158,70.3952,5000.0
2016-06-03 13:20:00,79.77,79.84,79.77,79.78,5700.0,70.3952,70.457,70.3952,70.404,5700.0
2016-06-03 13:25:00,79.79,79.89,79.78,79.78,9981.0,70.4129,70.5011,70.404,70.404,9981.0
2016-06-03 13:30:00,79.76,79.84,79.76,79.82,3339.0,70.3864,70.457,70.3864,70.4393,3339.0
2016-06-03 13:35:00,79.8,79.84,79.77,79.78,3250.0,70.4217,70.457,70.3952,70.404,3250.0
2016-06-03 13:40:00,79.79,79.9,79.79,79.82,9230.0,70.4129,70.5099,70.4129,70.4393,9230.0
2016-06-03 13:45:00,79.83,79.92,79.83,79.85,4546.0,70.4482,70.5276,70.4482,70.4658,4546.0
2016-06-03 13:50:00,79.87,79.97,79.87,79.97,2980.0,70.4835,70.5717,70.4835,70.5717,2980.0
2016-06-03 13:55:00,79.95,80.0,79.93,79.99,5536.0,70.5541,70.5982,70.5364,70.5893,5536.0
2016-06-03 14:00:00,79.97,79.97,79.88,79.92,4984.0,70.5717,70.5717,70.4923,70.5276,4984.0
2016-06-03 14:05:00,79.92,79.98,79.89,79.92,4191.0,70.5276,70.5805,70.5011,70.5276,4191.0
2016-06-03 14:10:00,79.93,79.96,79.91,79.95,3101.0,70.5364,70.5629,70.5188,70.5541,3101.0
2016-06-03 14:15:00,79.94,80.0,79.88,80.0,4118.0,70.5452,70.5982,70.4923,70.5982,4118.0
2016-06-03 14:20:00,80.01,80.03,79.93,80.02,5438.0,70.607,70.6246,70.5364,70.6158,5438.0
2016-06-03 14:25:00,80.01,80.07,79.99,80.06,6358.0,70.607,70.6599,70.5893,70.6511,6358.0
2016-06-03 14:30:00,80.09,80.14,80.09,80.14,3538.0,70.6776,70.7217,70.6776,70.7217,3538.0
2016-06-03 14:35:00,80.15,80.25,80.15,80.23,12354.0,70.7305,70.8188,70.7305,70.8011,12354.0
2016-06-03 14:40:00,80.25,80.25,80.13,80.13,2955.0,70.8188,70.8188,70.7129,70.7129,2955.0
2016-06-03 14:45:00,80.15,80.27,80.15,80.26,6300.0,70.7305,70.8364,70.7305,70.8276,6300.0
2016-06-03 14:50:00,80.25,80.32,80.22,80.29,4255.0,70.8188,70.8806,70.7923,70.8541,4255.0
2016-06-03 14:55:00,80.29,80.35,80.27,80.28,5663.0,70.8541,70.907,70.8364,70.8453,5663.0
2016-06-03 15:00:00,80.27,80.31,80.23,80.29,7034.0,70.8364,70.8717,70.8011,70.8541,7034.0
2016-06-03 15:05:00,80.3,80.33,80.29,80.29,6537.0,70.8629,70.8894,70.8541,70.8541,6537.0
2016-06-03 15:10:00,80.29,80.29,80.24,80.29,6702.0,70.8541,70.8541,70.81,70.8541,6702.0
2016-06-03 15:15:00,80.28,80.31,80.24,80.24,8103.0,70.8453,70.8717,70.81,70.81,8103.0
2016-06-03 15:20:00,80.25,80.34,80.22,80.26,20454.0,70.8188,70.8982,70.7923,70.8276,20454.0
2016-06-03 15:25:00,80.26,80.27,80.22,80.25,11580.0,70.8276,70.8364,70.7923,70.8188,11580.0
2016-06-03 15:30:00,80.26,80.26,80.19,80.24,13451.0,70.8276,70.8276,70.7658,70.81,13451.0
2016-06-03 15:35:00,80.25,80.25,80.19,80.23,18225.0,70.8188,70.8188,70.7658,70.8011,18225.0
2016-06-03 15:40:00,80.22,80.22,80.09,80.1,17175.0,70.7923,70.7923,70.6776,70.6864,17175.0
2016-06-03 15:45:00,80.11,80.17,80.09,80.1,35132.0,70.6952,70.7482,70.6776,70.6864,35132.0
2016-06-03 15:50:00,80.1,80.13,80.07,80.11,32969.0,70.6864,70.7129,70.6599,70.6952,32969.0
2016-06-03 15:55:00,80.11,80.13,80.06,80.07,61635.0,70.6952,70.7129,70.6511,70.6599,61635.0
2016-06-06 09:30:00,80.48,80.81,80.1,80.81,23352.0,71.0218,71.313,70.6864,71.313,23352.0
2016-06-06 09:35:00,80.82,81.0,80.62,80.95,8466.0,71.3218,71.4807,71.1453,71.4365,8466.0
2016-06-06 09:40:00,80.94,81.42,80.94,81.08,33887.0,71.4277,71.8513,71.4277,71.5512,33887.0
2016-06-06 09:45:00,81.08,81.76,81.08,81.76,18618.0,71.5512,72.1513,71.5512,72.1513,18618.0
2016-06-06 09:50:00,81.75,81.94,81.65,81.87,22067.0,72.1425,72.3102,72.0543,72.2484,22067.0
2016-06-06 09:55:00,81.87,81.99,81.76,81.97,16350.0,72.2484,72.3543,72.1513,72.3367,16350.0
2016-06-06 10:00:00,81.89,81.98,81.87,81.87,16863.0,72.2661,72.3455,72.2484,72.2484,16863.0
2016-06-06 10:05:00,81.89,82.12,81.82,82.05,31164.0,72.2661,72.469,72.2043,72.4073,31164.0
2016-06-06 10:10:00,82.08,82.16,81.83,81.99,32690.0,72.4337,72.5043,72.2131,72.3543,32690.0
2016-06-06 10:15:00,82.04,82.09,81.84,81.85,12024.0,72.3984,72.4426,72.2219,72.2308,12024.0
2016-06-06 10:20:00,81.83,81.86,81.5,81.6,13500.0,72.2131,72.2396,71.9219,72.0101,13500.0
2016-06-06 10:25:00,81.61,81.64,81.39,81.5,15355.0,72.019,72.0454,71.8248,71.9219,15355.0
2016-06-06 10:30:00,81.51,81.66,81.41,81.53,18867.0,71.9307,72.0631,71.8425,71.9484,18867.0
2016-06-06 10:35:00,81.54,81.59,81.32,81.37,2517.0,71.9572,72.0013,71.763,71.8072,2517.0
2016-06-06 10:40:00,81.34,81.37,81.24,81.24,4912.0,71.7807,71.8072,71.6924,71.6924,4912.0
2016-06-06 10:45:00,81.24,81.41,81.22,81.3,9396.0,71.6924,71.8425,71.6748,71.7454,9396.0
2016-06-06 10:50:00,81.27,81.27,81.21,81.26,1981.0,71.7189,71.7189,71.666,71.7101,1981.0
2016-06-06 10:55:00,81.29,81.3,81.19,81.19,2700.0,71.7366,71.7454,71.6483,71.6483,2700.0
2016-06-06 11:00:00,81.19,81.19,81.06,81.1,3084.0,71.6483,71.6483,71.5336,71.5689,3084.0
2016-06-06 11:05:00,81.1,81.15,81.06,81.11,6049.0,71.5689,71.613,71.5336,71.5777,6049.0
2016-06-06 11:10:00,81.07,81.24,81.06,81.24,4431.0,71.5424,71.6924,71.5336,71.6924,4431.0
2016-06-06 11:15:00,81.23,81.29,81.21,81.23,2156.0,71.6836,71.7366,71.666,71.6836,2156.0
2016-06-06 11:20:00,81.25,81.27,81.12,81.15,3000.0,71.7013,71.7189,71.5865,71.613,3000.0
2016-06-06 11:25:00,81.15,81.3,81.15,81.22,4641.0,71.613,71.7454,71.613,71.6748,4641.0
2016-06-06 11:30:00,81.18,81.18,81.1,81.14,4356.0,71.6395,71.6395,71.5689,71.6042,4356.0
2016-06-06 11:35:00,81.11,81.2,81.09,81.2,3483.0,71.5777,71.6571,71.5601,71.6571,3483.0
2016-06-06 11:40:00,81.21,81.31,81.21,81.22,4750.0,71.666,71.7542,71.666,71.6748,4750.0
2016-06-06 11:45:00,81.25,81.32,81.24,81.32,3486.0,71.7013,71.763,71.6924,71.763,3486.0
2016-06-06 11:50:00,81.32,81.34,81.28,81.31,1800.0,71.763,71.7807,71.7277,71.7542,1800.0
2016-06-06 11:55:00,81.3,81.37,81.21,81.21,3900.0,71.7454,71.8072,71.666,71.666,3900.0
2016-06-06 12:00:00,81.21,81.21,81.17,81.2,1900.0,71.666,71.666,71.6307,71.6571,1900.0
2016-06-06 12:05:00,81.19,81.22,81.12,81.12,2895.0,71.6483,71.6748,71.5865,71.5865,2895.0
2016-06-06 12:10:00,81.11,81.11,81.06,81.06,5613.0,71.5777,71.5777,71.5336,71.5336,5613.0
2016-06-06 12:15:00,81.06,81.06,80.94,81.01,6580.0,71.5336,71.5336,71.4277,71.4895,6580.0
2016-06-06 12:20:00,81.01,81.05,80.94,81.02,5401.0,71.4895,71.5248,71.4277,71.4983,5401.0
2016-06-06 12:25:00,81.01,81.02,80.88,80.92,2720.0,71.4895,71.4983,71.3748,71.4101,2720.0
2016-06-06 12:30:00,80.88,80.92,80.78,80.92,3900.0,71.3748,71.4101,71.2865,71.4101,3900.0
2016-06-06 12:35:00,80.89,80.95,80.77,80.79,6130.0,71.3836,71.4365,71.2777,71.2953,6130.0
2016-06-06 12:40:00,80.76,80.85,80.76,80.85,2280.0,71.2689,71.3483,71.2689,71.3483,2280.0
2016-06-06 12:45:00,80.83,80.84,80.79,80.79,1600.0,71.3306,71.3395,71.2953,71.2953,1600.0
2016-06-06 12:50:00,80.75,80.75,80.58,80.66,7530.0,71.26,71.26,71.11,71.1806,7530.0
2016-06-06 12:55:00,80.65,80.8,80.63,80.78,6156.0,71.1718,71.3042,71.1541,71.2865,6156.0
2016-06-06 13:00:00,80.81,80.82,80.75,80.82,5201.0,71.313,71.3218,71.26,71.3218,5201.0
2016-06-06 13:05:00,80.81,80.9,80.81,80.82,4942.0,71.313,71.3924,71.313,71.3218,4942.0
2016-06-06 13:10:00,80.84,80.97,80.84,80.97,1800.0,71.3395,71.4542,71.3395,71.4542,1800.0
2016-06-06 13:15:00,80.98,81.05,80.97,80.98,4135.0,71.463,71.5248,71.4542,71.463,4135.0
2016-06-06 13:20:00,81.0,81.09,80.99,81.07,2920.0,71.4807,71.5601,71.4718,71.5424,2920.0
2016-06-06 13:25:00,81.04,81.15,81.04,81.14,11720.0,71.516,71.613,71.516,71.6042,11720.0
2016-06-06 13:30:00,81.12,81.13,81.06,81.06,5836.0,71.5865,71.5954,71.5336,71.5336,5836.0
2016-06-06 13:35:00,81.04,81.1,81.03,81.1,13859.0,71.516,71.5689,71.5071,71.5689,13859.0
2016-06-06 13:40:00,81.11,81.11,81.07,81.1,1500.0,71.5777,71.5777,71.5424,71.5689,1500.0
2016-06-06 13:45:00,81.09,81.12,81.09,81.11,2640.0,71.5601,71.5865,71.5601,71.5777,2640.0
2016-06-06 13:50:00,81.14,81.2,81.12,81.18,4997.0,71.6042,71.6571,71.5865,71.6395,4997.0
2016-06-06 13:55:00,81.19,81.26,81.19,81.26,3100.0,71.6483,71.7101,71.6483,71.7101,3100.0
2016-06-06 14:00:00,81.27,81.28,81.19,81.22,7900.0,71.7189,71.7277,71.6483,71.6748,7900.0
2016-06-06 14:05:00,81.21,81.21,81.12,81.14,5105.0,71.666,71.666,71.5865,71.6042,5105.0
2016-06-06 14:10:00,81.14,81.14,81.08,81.1,8429.0,71.6042,71.6042,71.5512,71.5689,8429.0
2016-06-06 14:15:00,81.1,81.17,81.09,81.17,8041.0,71.5689,71.6307,71.5601,71.6307,8041.0
2016-06-06 14:20:00,81.16,81.21,81.16,81.19,4471.0,71.6218,71.666,71.6218,71.6483,4471.0
2016-06-06 14:25:00,81.2,81.22,81.17,81.21,6820.0,71.6571,71.6748,71.6307,71.666,6820.0
2016-06-06 14:30:00,81.2,81.28,81.2,81.24,12235.0,71.6571,71.7277,71.6571,71.6924,12235.0
2016-06-06 14:35:00,81.24,81.29,81.23,81.28,9970.0,71.6924,71.7366,71.6836,71.7277,9970.0
2016-06-06 14:40:00,81.28,81.28,81.21,81.21,6700.0,71.7277,71.7277,71.666,71.666,6700.0
2016-06-06 14:45:00,81.2,81.2,81.16,81.18,4700.0,71.6571,71.6571,71.6218,71.6395,4700.0
2016-06-06 14:50:00,81.19,81.21,81.16,81.2,3792.0,71.6483,71.666,71.6218,71.6571,3792.0
2016-06-06 14:55:00,81.2,81.21,81.18,81.18,9581.0,71.6571,71.666,71.6395,71.6395,9581.0
2016-06-06 15:00:00,81.2,81.25,81.18,81.25,8967.0,71.6571,71.7013,71.6395,71.7013,8967.0
2016-06-06 15:05:00,81.24,81.24,81.13,81.14,8986.0,71.6924,71.6924,71.5954,71.6042,8986.0
2016-06-06 15:10:00,81.14,81.21,81.12,81.15,32456.0,71.6042,71.666,71.5865,71.613,32456.0
2016-06-06 15:15:00,81.15,81.17,81.04,81.07,11933.0,71.613,71.6307,71.516,71.5424,11933.0
2016-06-06 15:20:00,81.06,81.08,80.99,80.99,14011.0,71.5336,71.5512,71.4718,71.4718,14011.0
2016-06-06 15:25:00,81.0,81.06,80.99,81.0,14936.0,71.4807,71.5336,71.4718,71.4807,14936.0
2016-06-06 15:30:00,80.99,81.08,80.95,81.08,7445.0,71.4718,71.5512,71.4365,71.5512,7445.0
2016-06-06 15:35:00,81.07,81.16,80.97,81.14,21998.0,71.5424,71.6218,71.4542,71.6042,21998.0
2016-06-06 15:40:00,81.15,81.18,81.12,81.13,19413.0,71.613,71.6395,71.5865,71.5954,19413.0
2016-06-06 15:45:00,81.13,81.17,81.12,81.13,18492.0,71.5954,71.6307,71.5865,71.5954,18492.0
2016-06-06 15:50:00,81.14,81.14,80.91,80.95,60236.0,71.6042,71.6042,71.4012,71.4365,60236.0
2016-06-06 15:55:00,80.96,81.01,80.92,80.97,56954.0,71.4454,71.4895,71.4101,71.4542,56954.0
2016-06-07 09:30:00,81.39,81.81,81.21,81.6,13597.0,71.8248,72.1955,71.666,72.0101,13597.0
2016-06-07 09:35:00,81.66,81.78,81.32,81.41,11577.0,72.0631,72.169,71.763,71.8425,11577.0
2016-06-07 09:40:00,81.37,81.53,81.27,81.37,25575.0,71.8072,71.9484,71.7189,71.8072,25575.0
2016-06-07 09:45:00,81.36,81.59,81.23,81.27,13927.0,71.7983,72.0013,71.6836,71.7189,13927.0
2016-06-07 09:50:00,81.27,81.27,81.04,81.05,11564.0,71.7189,71.7189,71.516,71.5248,11564.0
2016-06-07 09:55:00,81.07,81.11,80.91,81.06,11482.0,71.5424,71.5777,71.4012,71.5336,11482.0
2016-06-07 10:00:00,80.99,81.07,80.81,80.95,32309.0,71.4718,71.5424,71.313,71.4365,32309.0
2016-06-07 10:05:00,80.94,81.06,80.89,80.9,22577.0,71.4277,71.5336,71.3836,71.3924,22577.0
2016-06-07 10:10:00,80.92,80.93,80.8,80.85,6658.0,71.4101,71.4189,71.3042,71.3483,6658.0
2016-06-07 10:15:00,80.86,81.08,80.81,81.03,6492.0,71.3571,71.5512,71.313,71.5071,6492.0
2016-06-07 10:20:00,81.11,81.11,80.98,81.02,8500.0,71.5777,71.5777,71.463,71.4983,8500.0
2016-06-07 10:25:00,81.04,81.09,80.88,80.88,4601.0,71.516,71.5601,71.3748,71.3748,4601.0
2016-06-07 10:30:00,80.9,81.09,80.9,81.04,5453.0,71.3924,71.5601,71.3924,71.516,5453.0
2016-06-07 10:35:00,81.08,81.1,80.98,80.98,4916.0,71.5512,71.5689,71.463,71.463,4916.0
2016-06-07 10:40:00,80.98,81.03,80.97,81.01,4147.0,71.463,71.5071,71.4542,71.4895,4147.0
2016-06-07 10:45:00,81.03,81.07,80.93,80.98,4966.0,71.5071,71.5424,71.4189,71.463,4966.0
2016-06-07 10:50:00,81.01,81.01,80.98,81.0,4864.0,71.4895,71.4895,71.463,71.4807,4864.0
2016-06-07 10:55:00,81.02,81.05,80.99,81.0,6038.0,71.4983,71.5248,71.4718,71.4807,6038.0
2016-06-07 11:00:00,81.02,81.05,80.96,81.0,10313.0,71.4983,71.5248,71.4454,71.4807,10313.0
2016-06-07 11:05:00,81.01,81.03,80.89,80.92,12435.0,71.4895,71.5071,71.3836,71.4101,12435.0
2016-06-07 11:10:00,80.94,81.02,80.93,80.98,2398.0,71.4277,71.4983,71.4189,71.463,2398.0
2016-06-07 11:15:00,80.96,81.04,80.95,81.02,4903.0,71.4454,71.516,71.4365,71.4983,4903.0
2016-06-07 11:20:00,81.04,81.04,80.99,81.0,9014.0,71.516,71.516,71.4718,71.4807,9014.0
2016-06-07 11:25:00,81.01,81.04,80.84,80.87,13470.0,71.4895,71.516,71.3395,71.3659,13470.0
2016-06-07 11:30:00,80.87,81.12,80.81,81.08,10178.0,71.3659,71.5865,71.313,71.5512,10178.0
2016-06-07 11:35:00,81.06,81.16,81.04,81.09,6414.0,71.5336,71.6218,71.516,71.5601,6414.0
2016-06-07 11:40:00,81.13,81.34,81.11,81.34,8770.0,71.5954,71.7807,71.5777,71.7807,8770.0
2016-06-07 11:45:00,81.33,81.38,81.25,81.29,9375.0,71.7719,71.816,71.7013,71.7366,9375.0
2016-06-07 11:50:00,81.28,81.37,81.28,81.34,4100.0,71.7277,71.8072,71.7277,71.7807,4100.0
2016-06-07 11:55:00,81.34,81.43,81.34,81.4,3341.0,71.7807,71.8601,71.7807,71.8336,3341.0
2016-06-07 12:00:00,81.41,81.46,81.27,81.27,10181.0,71.8425,71.8866,71.7189,71.7189,10181.0
2016-06-07 12:05:00,81.29,81.32,81.28,81.3,2554.0,71.7366,71.763,71.7277,71.7454,2554.0
2016-06-07 12:10:00,81.34,81.35,81.31,81.35,939.0,71.7807,71.7895,71.7542,71.7895,939.0
2016-06-07 12:15:00,81.35,81.4,81.33,81.33,3400.0,71.7895,71.8336,71.7719,71.7719,3400.0
2016-06-07 12:20:00,81.31,81.38,81.31,81.36,4399.0,71.7542,71.816,71.7542,71.7983,4399.0
2016-06-07 12:25:00,81.37,81.38,81.34,81.35,1800.0,71.8072,71.816,71.7807,71.7895,1800.0
2016-06-07 12:30:00,81.39,81.41,81.33,81.4,2500.0,71.8248,71.8425,71.7719,71.8336,2500.0
2016-06-07 12:35:00,81.42,81.45,81.38,81.38,3500.0,71.8513,71.8778,71.816,71.816,3500.0
2016-06-07 12:40:00,81.38,81.38,81.26,81.26,5822.0,71.816,71.816,71.7101,71.7101,5822.0
2016-06-07 12:45:00,81.3,81.34,81.28,81.34,2574.0,71.7454,71.7807,71.7277,71.7807,2574.0
2016-06-07 12:50:00,81.33,81.34,81.32,81.33,900.0,71.7719,71.7807,71.763,71.7719,900.0
2016-06-07 12:55:00,81.31,81.4,81.31,81.4,2225.0,71.7542,71.8336,71.7542,71.8336,2225.0
2016-06-07 13:00:00,81.4,81.48,81.4,81.48,1454.0,71.8336,71.9042,71.8336,71.9042,1454.0
2016-06-07 13:05:00,81.49,81.5,81.29,81.29,5816.0,71.9131,71.9219,71.7366,71.7366,5816.0
2016-06-07 13:10:00,81.32,81.36,81.32,81.36,704.0,71.763,71.7983,71.763,71.7983,704.0
2016-06-07 13:15:00,81.32,81.4,81.32,81.35,3971.0,71.763,71.8336,71.763,71.7895,3971.0
2016-06-07 13:20:00,81.35,81.42,81.34,81.38,4700.0,71.7895,71.8513,71.7807,71.816,4700.0
2016-06-07 13:25:00,81.39,81.44,81.36,81.36,2323.0,71.8248,71.8689,71.7983,71.7983,2323.0
2016-06-07 13:30:00,81.38,81.42,81.38,81.38,2507.0,71.816,71.8513,71.816,71.816,2507.0
2016-06-07 13:35:00,81.41,81.44,81.4,81.4,5066.0,71.8425,71.8689,71.8336,71.8336,5066.0
2016-06-07 13:40:00,81.4,81.5,81.39,81.47,9333.0,71.8336,71.9219,71.8248,71.8954,9333.0
2016-06-07 13:45:00,81.48,81.53,81.47,81.48,3613.0,71.9042,71.9484,71.8954,71.9042,3613.0
2016-06-07 13:50:00,81.46,81.48,81.39,81.39,36001.0,71.8866,71.9042,71.8248,71.8248,36001.0
2016-06-07 13:55:00,81.4,81.51,81.39,81.51,3900.0,71.8336,71.9307,71.8248,71.9307,3900.0
2016-06-07 14:00:00,81.52,81.62,81.51,81.58,4905.0,71.9395,72.0278,71.9307,71.9925,4905.0
2016-06-07 14:05:00,81.61,81.73,81.6,81.72,3901.0,72.019,72.1249,72.0101,72.116,3901.0
2016-06-07 14:10:00,81.73,81.82,81.72,81.78,9580.0,72.1249,72.2043,72.116,72.169,9580.0
2016-06-07 14:15:00,81.77,81.78,81.64,81.64,5600.0,72.1602,72.169,72.0454,72.0454,5600.0
2016-06-07 14:20:00,81.65,81.71,81.64,81.68,2812.0,72.0543,72.1072,72.0454,72.0807,2812.0
2016-06-07 14:25:00,81.67,81.71,81.65,81.65,5833.0,72.0719,72.1072,72.0543,72.0543,5833.0
2016-06-07 14:30:00,81.66,81.66,81.51,81.53,4900.0,72.0631,72.0631,71.9307,71.9484,4900.0
2016-06-07 14:35:00,81.54,81.62,81.53,81.56,4175.0,71.9572,72.0278,71.9484,71.9748,4175.0
2016-06-07 14:40:00,81.55,81.57,81.54,81.57,2250.0,71.966,71.9837,71.9572,71.9837,2250.0
2016-06-07 14:45:00,81.57,81.59,81.53,81.53,6403.0,71.9837,72.0013,71.9484,71.9484,6403.0
2016-06-07 14:50:00,81.53,81.56,81.43,81.43,8075.0,71.9484,71.9748,71.8601,71.8601,8075.0
2016-06-07 14:55:00,81.45,81.47,81.4,81.46,9301.0,71.8778,71.8954,71.8336,71.8866,9301.0
2016-06-07 15:00:00,81.46,81.61,81.46,81.61,3544.0,71.8866,72.019,71.8866,72.019,3544.0
2016-06-07 15:05:00,81.59,81.61,81.54,81.55,12379.0,72.0013,72.019,71.9572,71.966,12379.0
2016-06-07 15:10:00,81.55,81.57,81.52,81.54,4413.0,71.966,71.9837,71.9395,71.9572,4413.0
2016-06-07 15:15:00,81.54,81.55,81.5,81.5,1300.0,71.9572,71.966,71.9219,71.9219,1300.0
2016-06-07 15:20:00,81.5,81.53,81.44,81.45,9339.0,71.9219,71.9484,71.8689,71.8778,9339.0
2016-06-07 15:25:00,81.45,81.52,81.44,81.49,7633.0,71.8778,71.9395,71.8689,71.9131,7633.0
2016-06-07 15:30:00,81.5,81.5,81.47,81.5,7569.0,71.9219,71.9219,71.8954,71.9219,7569.0
2016-06-07 15:35:00,81.5,81.5,81.41,81.41,17508.0,71.9219,71.9219,71.8425,71.8425,17508.0
2016-06-07 15:40:00,81.41,81.42,81.33,81.33,19833.0,71.8425,71.8513,71.7719,71.7719,19833.0
2016-06-07 15:45:00,81.32,81.38,81.31,81.31,23024.0,71.763,71.816,71.7542,71.7542,23024.0
2016-06-07 15:50:00,81.31,81.38,81.28,81.3,32503.0,71.7542,71.816,71.7277,71.7454,32503.0
2016-06-07 15:55:00,81.3,81.34,81.23,81.27,56135.0,71.7454,71.7807,71.6836,71.7189,56135.0
2016-06-08 09:30:00,81.61,81.74,81.25,81.4,15698.0,72.019,72.1337,71.7013,71.8336,15698.0
2016-06-08 09:35:00,81.51,81.89,81.45,81.83,3963.0,71.9307,72.2661,71.8778,72.2131,3963.0
2016-06-08 09:40:00,81.77,82.12,81.77,82.06,2250.0,72.1602,72.469,72.1602,72.4161,2250.0
2016-06-08 09:45:00,81.94,82.21,81.78,81.95,7708.0,72.3102,72.5484,72.169,72.319,7708.0
2016-06-08 09:50:00,81.92,82.37,81.91,82.26,9877.0,72.2925,72.6896,72.2837,72.5926,9877.0
2016-06-08 09:55:00,82.32,82.32,81.91,82.0,6550.0,72.6455,72.6455,72.2837,72.3631,6550.0
2016-06-08 10:00:00,81.98,82.04,81.64,81.71,29056.0,72.3455,72.3984,72.0454,72.1072,29056.0
2016-06-08 10:05:00,81.69,81.69,81.5,81.6,11984.0,72.0896,72.0896,71.9219,72.0101,11984.0
2016-06-08 10:10:00,81.63,81.79,81.53,81.53,9029.0,72.0366,72.1778,71.9484,71.9484,9029.0
2016-06-08 10:15:00,81.51,81.53,81.2,81.2,21432.0,71.9307,71.9484,71.6571,71.6571,21432.0
2016-06-08 10:20:00,81.18,81.35,81.07,81.35,8551.0,71.6395,71.7895,71.5424,71.7895,8551.0
2016-06-08 10:25:00,81.35,81.45,81.33,81.41,8650.0,71.7895,71.8778,71.7719,71.8425,8650.0
2016-06-08 10:30:00,81.36,81.47,81.24,81.34,14578.0,71.7983,71.8954,71.6924,71.7807,14578.0
2016-06-08 10:35:00,81.37,81.42,81.26,81.38,9107.0,71.8072,71.8513,71.7101,71.816,9107.0
2016-06-08 10:40:00,81.38,81.4,81.23,81.32,13451.0,71.816,71.8336,71.6836,71.763,13451.0
2016-06-08 10:45:00,81.33,81.39,81.31,81.34,11950.0,71.7719,71.8248,71.7542,71.7807,11950.0
2016-06-08 10:50:00,81.35,81.38,81.24,81.24,17343.0,71.7895,71.816,71.6924,71.6924,17343.0
2016-06-08 10:55:00,81.25,81.34,81.21,81.29,14984.0,71.7013,71.7807,71.666,71.7366,14984.0
2016-06-08 11:00:00,81.28,81.3,81.1,81.1,15680.0,71.7277,71.7454,71.5689,71.5689,15680.0
2016-06-08 11:05:00,81.1,81.19,81.09,81.15,13738.0,71.5689,71.6483,71.5601,71.613,13738.0
2016-06-08 11:10:00,81.14,81.22,81.07,81.08,11932.0,71.6042,71.6748,71.5424,71.5512,11932.0
2016-06-08 11:15:00,81.07,81.12,81.02,81.03,16053.0,71.5424,71.5865,71.4983,71.5071,16053.0
2016-06-08 11:20:00,81.01,81.03,80.93,80.93,15583.0,71.4895,71.5071,71.4189,71.4189,15583.0
2016-06-08 11:25:00,80.94,81.12,80.92,81.12,8692.0,71.4277,71.5865,71.4101,71.5865,8692.0
2016-06-08 11:30:00,81.12,81.12,80.92,80.92,18907.0,71.5865,71.5865,71.4101,71.4101,18907.0
2016-06-08 11:35:00,80.92,81.11,80.92,81.07,13236.0,71.4101,71.5777,71.4101,71.5424,13236.0
2016-06-08 11:40:00,81.1,81.14,81.04,81.07,24925.0,71.5689,71.6042,71.516,71.5424,24925.0
2016-06-08 11:45:00,81.06,81.08,80.89,80.89,32032.0,71.5336,71.5512,71.3836,71.3836,32032.0
2016-06-08 11:50:00,80.88,81.02,80.82,80.97,12452.0,71.3748,71.4983,71.3218,71.4542,12452.0
2016-06-08 11:55:00,80.99,81.05,80.91,81.05,10640.0,71.4718,71.5248,71.4012,71.5248,10640.0
2016-06-08 12:00:00,81.03,81.05,80.9,80.97,10136.0,71.5071,71.5248,71.3924,71.4542,10136.0
2016-06-08 12:05:00,80.98,81.03,80.91,80.97,16945.0,71.463,71.5071,71.4012,71.4542,16945.0
2016-06-08 12:10:00,80.97,81.05,80.94,80.95,14408.0,71.4542,71.5248,71.4277,71.4365,14408.0
2016-06-08 12:15:00,80.95,81.01,80.92,80.94,14308.0,71.4365,71.4895,71.4101,71.4277,14308.0
2016-06-08 12:20:00,80.91,80.95,80.89,80.93,7715.0,71.4012,71.4365,71.3836,71.4189,7715.0
2016-06-08 12:25:00,80.93,81.02,80.92,81.0,9529.0,71.4189,71.4983,71.4101,71.4807,9529.0
2016-06-08 12:30:00,81.03,81.07,81.0,81.02,8905.0,71.5071,71.5424,71.4807,71.4983,8905.0
2016-06-08 12:35:00,81.03,81.08,80.93,80.93,27145.0,71.5071,71.5512,71.4189,71.4189,27145.0
2016-06-08 12:40:00,80.96,81.02,80.92,81.02,10045.0,71.4454,71.4983,71.4101,71.4983,10045.0
2016-06-08 12:45:00,81.01,81.03,80.93,80.95,8720.0,71.4895,71.5071,71.4189,71.4365,8720.0
2016-06-08 12:50:00,80.95,81.03,80.95,81.01,9819.0,71.4365,71.5071,71.4365,71.4895,9819.0
2016-06-08 12:55:00,81.0,81.05,80.98,81.0,10735.0,71.4807,71.5248,71.463,71.4807,10735.0
2016-06-08 13:00:00,81.02,81.02,80.97,80.99,20893.0,71.4983,71.4983,71.4542,71.4718,20893.0
2016-06-08 13:05:00,81.0,81.02,80.98,80.99,10534.0,71.4807,71.4983,71.463,71.4718,10534.0
2016-06-08 13:10:00,81.01,81.03,80.99,81.01,16278.0,71.4895,71.5071,71.4718,71.4895,16278.0
2016-06-08 13:15:00,81.01,81.14,81.0,81.13,19632.0,71.4895,71.6042,71.4807,71.5954,19632.0
2016-06-08 13:20:00,81.13,81.15,81.03,81.04,18870.0,71.5954,71.613,71.5071,71.516,18870.0
2016-06-08 13:25:00,81.04,81.12,81.03,81.03,20181.0,71.516,71.5865,71.5071,71.5071,20181.0
2016-06-08 13:30:00,81.02,81.09,80.99,81.03,24222.0,71.4983,71.5601,71.4718,71.5071,24222.0
2016-06-08 13:35:00,81.04,81.07,81.03,81.06,10871.0,71.516,71.5424,71.5071,71.5336,10871.0
2016-06-08 13:40:00,81.06,81.09,81.04,81.05,28826.0,71.5336,71.5601,71.516,71.5248,28826.0
2016-06-08 13:45:00,81.05,81.12,81.03,81.11,34330.0,71.5248,71.5865,71.5071,71.5777,34330.0
2016-06-08 13:50:00,81.11,81.14,81.08,81.1,21938.0,71.5777,71.6042,71.5512,71.5689,21938.0
2016-06-08 13:55:00,81.11,81.13,81.1,81.11,16387.0,71.5777,71.5954,71.5689,71.5777,16387.0
2016-06-08 14:00:00,81.11,81.15,81.1,81.13,23730.0,71.5777,71.613,71.5689,71.5954,23730.0
2016-06-08 14:05:00,81.13,81.13,81.08,81.11,9641.0,71.5954,71.5954,71.5512,71.5777,9641.0
2016-06-08 14:10:00,81.12,81.26,81.11,81.25,17547.0,71.5865,71.7101,71.5777,71.7013,17547.0
2016-06-08 14:15:00,81.25,81.33,81.21,81.23,14975.0,71.7013,71.7719,71.666,71.6836,14975.0
2016-06-08 14:20:00,81.25,81.27,81.23,81.23,12453.0,71.7013,71.7189,71.6836,71.6836,12453.0
2016-06-08 14:25:00,81.23,81.27,81.21,81.26,14274.0,71.6836,71.7189,71.666,71.7101,14274.0
2016-06-08 14:30:00,81.25,81.27,81.23,81.26,16497.0,71.7013,71.7189,71.6836,71.7101,16497.0
2016-06-08 14:35:00,81.26,81.41,81.24,81.38,20656.0,71.7101,71.8425,71.6924,71.816,20656.0
2016-06-08 14:40:00,81.36,81.4,81.33,81.35,11990.0,71.7983,71.8336,71.7719,71.7895,11990.0
2016-06-08 14:45:00,81.35,81.37,81.3,81.34,21979.0,71.7895,71.8072,71.7454,71.7807,21979.0
2016-06-08 14:50:00,81.34,81.38,81.32,81.35,12839.0,71.7807,71.816,71.763,71.7895,12839.0
2016-06-08 14:55:00,81.35,81.42,81.32,81.33,30494.0,71.7895,71.8513,71.763,71.7719,30494.0
2016-06-08 15:00:00,81.33,81.35,81.25,81.31,22544.0,71.7719,71.7895,71.7013,71.7542,22544.0
2016-06-08 15:05:00,81.33,81.34,81.27,81.32,23112.0,71.7719,71.7807,71.7189,71.763,23112.0
2016-06-08 15:10:00,81.32,81.33,81.28,81.3,24464.0,71.763,71.7719,71.7277,71.7454,24464.0
2016-06-08 15:15:00,81.3,81.38,81.3,81.32,18170.0,71.7454,71.816,71.7454,71.763,18170.0
2016-06-08 15:20:00,81.32,81.33,81.29,81.31,19532.0,71.763,71.7719,71.7366,71.7542,19532.0
2016-06-08 15:25:00,81.31,81.33,81.27,81.3,20778.0,71.7542,71.7719,71.7189,71.7454,20778.0
2016-06-08 15:30:00,81.29,81.31,81.24,81.31,11778.0,71.7366,71.7542,71.6924,71.7542,11778.0
2016-06-08 15:35:00,81.32,81.33,81.28,81.31,20656.0,71.763,71.7719,71.7277,71.7542,20656.0
2016-06-08 15:40:00,81.32,81.32,81.26,81.28,33284.0,71.763,71.763,71.7101,71.7277,33284.0
2016-06-08 15:45:00,81.27,81.3,81.23,81.29,19566.0,71.7189,71.7454,71.6836,71.7366,19566.0
2016-06-08 15:50:00,81.28,81.3,81.21,81.22,23810.0,71.7277,71.7454,71.666,71.6748,23810.0
2016-06-08 15:55:00,81.21,81.24,81.21,81.21,51930.0,71.666,71.6924,71.666,71.666,51930.0
2016-06-09 09:30:00,80.64,81.03,79.83,80.59,12453.0,71.163,71.5071,70.4482,71.1188,12453.0
2016-06-09 09:35:00,80.78,80.78,80.43,80.76,6640.0,71.2865,71.2865,70.9776,71.2689,6640.0
2016-06-09 09:40:00,80.75,80.92,80.63,80.63,4086.0,71.26,71.4101,71.1541,71.1541,4086.0
2016-06-09 09:45:00,80.61,80.7,80.38,80.57,7970.0,71.1365,71.2159,70.9335,71.1012,7970.0
2016-06-09 09:50:00,80.51,80.62,80.37,80.39,7093.0,71.0482,71.1453,70.9247,70.9423,7093.0
2016-06-09 09:55:00,80.46,80.53,80.33,80.43,4507.0,71.0041,71.0659,70.8894,70.9776,4507.0
2016-06-09 10:00:00,80.43,80.58,80.37,80.51,3200.0,70.9776,71.11,70.9247,71.0482,3200.0
2016-06-09 10:05:00,80.48,80.6,80.38,80.58,5916.0,71.0218,71.1277,70.9335,71.11,5916.0
2016-06-09 10:10:00,80.61,80.78,80.56,80.56,12486.0,71.1365,71.2865,71.0924,71.0924,12486.0
2016-06-09 10:15:00,80.53,80.65,80.5,80.57,12270.0,71.0659,71.1718,71.0394,71.1012,12270.0
2016-06-09 10:20:00,80.56,80.66,80.52,80.65,7467.0,71.0924,71.1806,71.0571,71.1718,7467.0
2016-06-09 10:25:00,80.63,80.68,80.51,80.54,5425.0,71.1541,71.1983,71.0482,71.0747,5425.0
2016-06-09 10:30:00,80.57,80.76,80.57,80.58,7446.0,71.1012,71.2689,71.1012,71.11,7446.0
2016-06-09 10:35:00,80.57,80.67,80.57,80.65,4720.0,71.1012,71.1894,71.1012,71.1718,4720.0
2016-06-09 10:40:00,80.65,80.7,80.54,80.54,17527.0,71.1718,71.2159,71.0747,71.0747,17527.0
2016-06-09 10:45:00,80.56,80.64,80.53,80.57,6100.0,71.0924,71.163,71.0659,71.1012,6100.0
2016-06-09 10:50:00,80.6,80.65,80.53,80.64,6976.0,71.1277,71.1718,71.0659,71.163,6976.0
2016-06-09 10:55:00,80.61,80.75,80.61,80.68,27105.0,71.1365,71.26,71.1365,71.1983,27105.0
2016-06-09 11:00:00,80.69,80.91,80.68,80.91,7778.0,71.2071,71.4012,71.1983,71.4012,7778.0
2016-06-09 11:05:00,80.89,80.92,80.76,80.79,14673.0,71.3836,71.4101,71.2689,71.2953,14673.0
2016-06-09 11:10:00,80.81,80.92,80.78,80.85,7040.0,71.313,71.4101,71.2865,71.3483,7040.0
2016-06-09 11:15:00,80.87,80.88,80.61,80.63,8173.0,71.3659,71.3748,71.1365,71.1541,8173.0
2016-06-09 11:20:00,80.62,80.73,80.51,80.54,9346.0,71.1453,71.2424,71.0482,71.0747,9346.0
2016-06-09 11:25:00,80.53,80.53,80.4,80.45,7853.0,71.0659,71.0659,70.9512,70.9953,7853.0
2016-06-09 11:30:00,80.43,80.52,80.39,80.4,7609.0,70.9776,71.0571,70.9423,70.9512,7609.0
2016-06-09 11:35:00,80.39,80.56,80.39,80.44,7490.0,70.9423,71.0924,70.9423,70.9865,7490.0
2016-06-09 11:40:00,80.46,80.57,80.41,80.46,6400.0,71.0041,71.1012,70.96,71.0041,6400.0
2016-06-09 11:45:00,80.4,80.48,80.26,80.26,7678.0,70.9512,71.0218,70.8276,70.8276,7678.0
2016-06-09 11:50:00,80.25,80.29,80.22,80.22,7248.0,70.8188,70.8541,70.7923,70.7923,7248.0
2016-06-09 11:55:00,80.22,80.22,80.08,80.17,11475.0,70.7923,70.7923,70.6688,70.7482,11475.0
2016-06-09 12:00:00,80.17,80.41,80.17,80.41,5800.0,70.7482,70.96,70.7482,70.96,5800.0
2016-06-09 12:05:00,80.4,80.44,80.33,80.4,4300.0,70.9512,70.9865,70.8894,70.9512,4300.0
2016-06-09 12:10:00,80.39,80.51,80.37,80.37,3358.0,70.9423,71.0482,70.9247,70.9247,3358.0
2016-06-09 12:15:00,80.35,80.42,80.35,80.35,4573.0,70.907,70.9688,70.907,70.907,4573.0
2016-06-09 12:20:00,80.35,80.39,80.28,80.35,5800.0,70.907,70.9423,70.8453,70.907,5800.0
2016-06-09 12:25:00,80.34,80.41,80.31,80.4,7916.0,70.8982,70.96,70.8717,70.9512,7916.0
2016-06-09 12:30:00,80.44,80.44,80.37,80.37,5378.0,70.9865,70.9865,70.9247,70.9247,5378.0
2016-06-09 12:35:00,80.4,80.42,80.23,80.25,18555.0,70.9512,70.9688,70.8011,70.8188,18555.0
2016-06-09 12:40:00,80.25,80.32,80.23,80.24,7725.0,70.8188,70.8806,70.8011,70.81,7725.0
2016-06-09 12:45:00,80.26,80.32,80.22,80.27,6950.0,70.8276,70.8806,70.7923,70.8364,6950.0
2016-06-09 12:50:00,80.24,80.3,80.22,80.28,9518.0,70.81,70.8629,70.7923,70.8453,9518.0
2016-06-09 12:55:00,80.31,80.32,80.24,80.24,5247.0,70.8717,70.8806,70.81,70.81,5247.0
2016-06-09 13:00:00,80.26,80.31,80.24,80.26,11235.0,70.8276,70.8717,70.81,70.8276,11235.0
2016-06-09 13:05:00,80.26,80.27,80.23,80.25,7500.0,70.8276,70.8364,70.8011,70.8188,7500.0
2016-06-09 13:10:00,80.24,80.26,80.17,80.17,13161.0,70.81,70.8276,70.7482,70.7482,13161.0
2016-06-09 13:15:00,80.19,80.42,80.19,80.42,9430.0,70.7658,70.9688,70.7658,70.9688,9430.0
2016-06-09 13:20:00,80.4,80.46,80.34,80.37,7450.0,70.9512,71.0041,70.8982,70.9247,7450.0
2016-06-09 13:25:00,80.36,80.4,80.34,80.4,8404.0,70.9159,70.9512,70.8982,70.9512,8404.0
2016-06-09 13:30:00,80.4,80.54,80.39,80.54,7806.0,70.9512,71.0747,70.9423,71.0747,7806.0
2016-06-09 13:35:00,80.56,80.56,80.41,80.42,7635.0,71.0924,71.0924,70.96,70.9688,7635.0
2016-06-09 13:40:00,80.41,80.41,80.32,80.33,10977.0,70.96,70.96,70.8806,70.8894,10977.0
2016-06-09 13:45:00,80.32,80.33,80.28,80.31,8424.0,70.8806,70.8894,70.8453,70.8717,8424.0
2016-06-09 13:50:00,80.31,80.35,80.27,80.27,5100.0,70.8717,70.907,70.8364,70.8364,5100.0
2016-06-09 13:55:00,80.28,80.42,80.27,80.37,10154.0,70.8453,70.9688,70.8364,70.9247,10154.0
2016-06-09 14:00:00,80.37,80.39,80.3,80.31,9802.0,70.9247,70.9423,70.8629,70.8717,9802.0
2016-06-09 14:05:00,80.33,80.39,80.32,80.33,8120.0,70.8894,70.9423,70.8806,70.8894,8120.0
2016-06-09 14:10:00,80.34,80.39,80.32,80.32,18409.0,70.8982,70.9423,70.8806,70.8806,18409.0
2016-06-09 14:15:00,80.35,80.39,80.34,80.36,51588.0,70.907,70.9423,70.8982,70.9159,51588.0
2016-06-09 14:20:00,80.35,80.43,80.35,80.38,65180.0,70.907,70.9776,70.907,70.9335,65180.0
2016-06-09 14:25:00,80.38,80.45,80.35,80.36,9923.0,70.9335,70.9953,70.907,70.9159,9923.0
2016-06-09 14:30:00,80.37,80.37,80.29,80.31,12539.0,70.9247,70.9247,70.8541,70.8717,12539.0
2016-06-09 14:35:00,80.31,80.4,80.31,80.4,34506.0,70.8717,70.9512,70.8717,70.9512,34506.0
2016-06-09 14:40:00,80.38,80.42,80.3,80.4,21313.0,70.9335,70.9688,70.8629,70.9512,21313.0
2016-06-09 14:45:00,80.39,80.43,80.27,80.28,14387.0,70.9423,70.9776,70.8364,70.8453,14387.0
2016-06-09 14:50:00,80.28,80.34,80.27,80.31,6557.0,70.8453,70.8982,70.8364,70.8717,6557.0
2016-06-09 14:55:00,80.31,80.44,80.3,80.37,11929.0,70.8717,70.9865,70.8629,70.9247,11929.0
2016-06-09 15:00:00,80.37,80.4,80.35,80.38,11321.0,70.9247,70.9512,70.907,70.9335,11321.0
2016-06-09 15:05:00,80.38,80.41,80.34,80.37,13196.0,70.9335,70.96,70.8982,70.9247,13196.0
2016-06-09 15:10:00,80.37,80.37,80.27,80.29,12486.0,70.9247,70.9247,70.8364,70.8541,12486.0
2016-06-09 15:15:00,80.31,80.32,80.27,80.29,9214.0,70.8717,70.8806,70.8364,70.8541,9214.0
2016-06-09 15:20:00,80.3,80.33,80.28,80.3,11104.0,70.8629,70.8894,70.8453,70.8629,11104.0
2016-06-09 15:25:00,80.3,80.37,80.27,80.31,15278.0,70.8629,70.9247,70.8364,70.8717,15278.0
2016-06-09 15:30:00,80.31,80.32,80.23,80.29,17350.0,70.8717,70.8806,70.8011,70.8541,17350.0
2016-06-09 15:35:00,80.29,80.33,80.26,80.33,21515.0,70.8541,70.8894,70.8276,70.8894,21515.0
2016-06-09 15:40:00,80.33,80.36,80.2,80.21,37625.0,70.8894,70.9159,70.7747,70.7835,37625.0
2016-06-09 15:45:00,80.22,80.35,80.22,80.3,23565.0,70.7923,70.907,70.7923,70.8629,23565.0
2016-06-09 15:50:00,80.3,80.3,80.25,80.28,27583.0,70.8629,70.8629,70.8188,70.8453,27583.0
2016-06-09 15:55:00,80.29,80.34,80.25,80.25,44420.0,70.8541,70.8982,70.8188,70.8188,44420.0
2016-06-10 09:30:00,80.0,80.42,80.0,80.13,10549.0,70.5982,70.9688,70.5982,70.7129,10549.0
2016-06-10 09:35:00,80.09,80.18,79.5,79.74,14607.0,70.6776,70.757,70.1569,70.3687,14607.0
2016-06-10 09:40:00,79.73,79.77,79.41,79.77,14918.0,70.3599,70.3952,70.0775,70.3952,14918.0
2016-06-10 09:45:00,79.72,79.73,79.35,79.37,29921.0,70.3511,70.3599,70.0246,70.0422,29921.0
2016-06-10 09:50:00,79.39,79.61,79.25,79.53,4960.0,70.0599,70.254,69.9363,70.1834,4960.0
2016-06-10 09:55:00,79.61,79.86,79.61,79.76,4810.0,70.254,70.4746,70.254,70.3864,4810.0
2016-06-10 10:00:00,79.77,79.9,79.69,79.7,14984.0,70.3952,70.5099,70.3246,70.3334,14984.0
2016-06-10 10:05:00,79.72,79.89,79.61,79.85,10432.0,70.3511,70.5011,70.254,70.4658,10432.0
2016-06-10 10:10:00,79.87,80.02,79.85,79.94,12173.0,70.4835,70.6158,70.4658,70.5452,12173.0
2016-06-10 10:15:00,79.95,79.95,79.82,79.94,8472.0,70.5541,70.5541,70.4393,70.5452,8472.0
2016-06-10 10:20:00,79.95,79.95,79.82,79.92,11891.0,70.5541,70.5541,70.4393,70.5276,11891.0
2016-06-10 10:25:00,79.97,80.02,79.83,79.85,10811.0,70.5717,70.6158,70.4482,70.4658,10811.0
2016-06-10 10:30:00,79.82,79.87,79.75,79.77,9812.0,70.4393,70.4835,70.3776,70.3952,9812.0
2016-06-10 10:35:00,79.77,79.78,79.69,79.73,7765.0,70.3952,70.404,70.3246,70.3599,7765.0
2016-06-10 10:40:00,79.73,79.79,79.7,79.76,10970.0,70.3599,70.4129,70.3334,70.3864,10970.0
2016-06-10 10:45:00,79.76,79.76,79.68,79.72,8300.0,70.3864,70.3864,70.3158,70.3511,8300.0
2016-06-10 10:50:00,79.71,79.78,79.65,79.65,7350.0,70.3423,70.404,70.2893,70.2893,7350.0
2016-06-10 10:55:00,79.63,79.73,79.59,79.65,9775.0,70.2717,70.3599,70.2364,70.2893,9775.0
2016-06-10 11:00:00,79.69,79.73,79.67,79.7,10020.0,70.3246,70.3599,70.307,70.3334,10020.0
2016-06-10 11:05:00,79.7,79.87,79.66,79.82,8967.0,70.3334,70.4835,70.2981,70.4393,8967.0
2016-06-10 11:10:00,79.84,79.91,79.83,79.91,6050.0,70.457,70.5188,70.4482,70.5188,6050.0
2016-06-10 11:15:00,79.92,79.93,79.82,79.85,5552.0,70.5276,70.5364,70.4393,70.4658,5552.0
2016-06-10 11:20:00,79.85,79.86,79.81,79.85,7546.0,70.4658,70.4746,70.4305,70.4658,7546.0
2016-06-10 11:25:00,79.85,79.86,79.8,79.86,6163.0,70.4658,70.4746,70.4217,70.4746,6163.0
2016-06-10 11:30:00,79.84,79.89,79.82,79.82,7825.0,70.457,70.5011,70.4393,70.4393,7825.0
2016-06-10 11:35:00,79.82,79.84,79.8,79.81,9600.0,70.4393,70.457,70.4217,70.4305,9600.0
2016-06-10 11:40:00,79.8,79.86,79.76,79.79,11104.0,70.4217,70.4746,70.3864,70.4129,11104.0
2016-06-10 11:45:00,79.78,79.82,79.77,79.8,7584.0,70.404,70.4393,70.3952,70.4217,7584.0
2016-06-10 11:50:00,79.8,79.84,79.74,79.77,19007.0,70.4217,70.457,70.3687,70.3952,19007.0
2016-06-10 11:55:00,79.77,79.82,79.77,79.79,7493.0,70.3952,70.4393,70.3952,70.4129,7493.0
2016-06-10 12:00:00,79.79,79.92,79.77,79.91,13603.0,70.4129,70.5276,70.3952,70.5188,13603.0
2016-06-10 12:05:00,79.92,79.92,79.81,79.84,9744.0,70.5276,70.5276,70.4305,70.457,9744.0
2016-06-10 12:10:00,79.85,79.88,79.84,79.87,9943.0,70.4658,70.4923,70.457,70.4835,9943.0
2016-06-10 12:15:00,79.89,79.9,79.85,79.85,8815.0,70.5011,70.5099,70.4658,70.4658,8815.0
2016-06-10 12:20:00,79.83,79.85,79.8,79.81,3400.0,70.4482,70.4658,70.4217,70.4305,3400.0
2016-06-10 12:25:00,79.81,79.83,79.77,79.8,3382.0,70.4305,70.4482,70.3952,70.4217,3382.0
2016-06-10 12:30:00,79.82,79.85,79.79,79.84,6412.0,70.4393,70.4658,70.4129,70.457,6412.0
2016-06-10 12:35:00,79.84,79.85,79.79,79.82,9407.0,70.457,70.4658,70.4129,70.4393,9407.0
2016-06-10 12:40:00,79.83,79.84,79.82,79.84,4187.0,70.4482,70.457,70.4393,70.457,4187.0
2016-06-10 12:45:00,79.83,79.84,79.78,79.78,10555.0,70.4482,70.457,70.404,70.404,10555.0
2016-06-10 12:50:00,79.78,79.8,79.76,79.78,2100.0,70.404,70.4217,70.3864,70.404,2100.0
2016-06-10 12:55:00,79.79,79.85,79.79,79.82,9439.0,70.4129,70.4658,70.4129,70.4393,9439.0
2016-06-10 13:00:00,79.83,79.85,79.79,79.8,12487.0,70.4482,70.4658,70.4129,70.4217,12487.0
2016-06-10 13:05:00,79.8,79.8,79.77,79.8,6331.0,70.4217,70.4217,70.3952,70.4217,6331.0
2016-06-10 13:10:00,79.75,79.83,79.75,79.81,8315.0,70.3776,70.4482,70.3776,70.4305,8315.0
2016-06-10 13:15:00,79.8,79.81,79.78,79.81,3325.0,70.4217,70.4305,70.404,70.4305,3325.0
2016-06-10 13:20:00,79.81,79.87,79.79,79.85,26322.0,70.4305,70.4835,70.4129,70.4658,26322.0
2016-06-10 13:25:00,79.84,79.94,79.8,79.92,13564.0,70.457,70.5452,70.4217,70.5276,13564.0
2016-06-10 13:30:00,79.92,79.92,79.82,79.82,5800.0,70.5276,70.5276,70.4393,70.4393,5800.0
2016-06-10 13:35:00,79.81,79.9,79.81,79.86,8930.0,70.4305,70.5099,70.4305,70.4746,8930.0
2016-06-10 13:40:00,79.88,79.96,79.87,79.93,8280.0,70.4923,70.5629,70.4835,70.5364,8280.0
2016-06-10 13:45:00,79.94,79.97,79.81,79.83,14250.0,70.5452,70.5717,70.4305,70.4482,14250.0
2016-06-10 13:50:00,79.83,79.89,79.8,79.8,11300.0,70.4482,70.5011,70.4217,70.4217,11300.0
2016-06-10 13:55:00,79.81,79.88,79.79,79.79,6232.0,70.4305,70.4923,70.4129,70.4129,6232.0
2016-06-10 14:00:00,79.78,79.79,79.67,79.67,8216.0,70.404,70.4129,70.307,70.307,8216.0
2016-06-10 14:05:00,79.68,79.74,79.64,79.67,8550.0,70.3158,70.3687,70.2805,70.307,8550.0
2016-06-10 14:10:00,79.69,79.69,79.54,79.55,9000.0,70.3246,70.3246,70.1922,70.2011,9000.0
2016-06-10 14:15:00,79.53,79.53,79.38,79.39,8150.0,70.1834,70.1834,70.051,70.0599,8150.0
2016-06-10 14:20:00,79.4,79.47,79.39,79.47,8653.0,70.0687,70.1305,70.0599,70.1305,8653.0
2016-06-10 14:25:00,79.45,79.57,79.44,79.56,4502.0,70.1128,70.2187,70.104,70.2099,4502.0
2016-06-10 14:30:00,79.56,79.6,79.56,79.6,3896.0,70.2099,70.2452,70.2099,70.2452,3896.0
2016-06-10 14:35:00,79.62,79.76,79.59,79.76,3373.0,70.2628,70.3864,70.2364,70.3864,3373.0
2016-06-10 14:40:00,79.78,79.78,79.66,79.72,9892.0,70.404,70.404,70.2981,70.3511,9892.0
2016-06-10 14:45:00,79.72,79.72,79.62,79.63,6814.0,70.3511,70.3511,70.2628,70.2717,6814.0
2016-06-10 14:50:00,79.64,79.68,79.58,79.62,10871.0,70.2805,70.3158,70.2275,70.2628,10871.0
2016-06-10 14:55:00,79.63,79.64,79.6,79.63,7894.0,70.2717,70.2805,70.2452,70.2717,7894.0
2016-06-10 15:00:00,79.63,79.67,79.62,79.63,8700.0,70.2717,70.307,70.2628,70.2717,8700.0
2016-06-10 15:05:00,79.64,79.67,79.59,79.61,16639.0,70.2805,70.307,70.2364,70.254,16639.0
2016-06-10 15:10:00,79.61,79.62,79.5,79.51,11563.0,70.254,70.2628,70.1569,70.1658,11563.0
2016-06-10 15:15:00,79.52,79.56,79.47,79.5,10418.0,70.1746,70.2099,70.1305,70.1569,10418.0
2016-06-10 15:20:00,79.5,79.56,79.47,79.54,13189.0,70.1569,70.2099,70.1305,70.1922,13189.0
2016-06-10 15:25:00,79.56,79.62,79.53,79.6,10510.0,70.2099,70.2628,70.1834,70.2452,10510.0
2016-06-10 15:30:00,79.6,79.67,79.59,79.65,12466.0,70.2452,70.307,70.2364,70.2893,12466.0
2016-06-10 15:35:00,79.65,79.7,79.61,79.7,17069.0,70.2893,70.3334,70.254,70.3334,17069.0
2016-06-10 15:40:00,79.7,79.73,79.66,79.67,15932.0,70.3334,70.3599,70.2981,70.307,15932.0
2016-06-10 15:45:00,79.66,79.91,79.66,79.88,27359.0,70.2981,70.5188,70.2981,70.4923,27359.0
2016-06-10 15:50:00,79.87,79.88,79.81,79.85,23814.0,70.4835,70.4923,70.4305,70.4658,23814.0
2016-06-10 15:55:00,79.84,79.85,79.78,79.82,42646.0,70.457,70.4658,70.404,70.4393,42646.0
2016-06-13 09:30:00,79.36,79.77,79.23,79.61,17200.0,70.3067,70.6699,70.1915,70.5282,17200.0
2016-06-13 09:35:00,79.27,79.45,79.01,79.01,1700.0,70.227,70.3864,69.9966,69.9966,1700.0
2016-06-13 09:40:00,79.01,79.19,78.36,78.38,17141.0,69.9966,70.1561,69.4208,69.4385,17141.0
2016-06-13 09:45:00,78.38,78.82,78.23,78.77,17513.0,69.4385,69.8283,69.3056,69.784,17513.0
2016-06-13 09:50:00,78.75,78.78,78.52,78.64,6168.0,69.7663,69.7929,69.5625,69.6688,6168.0
2016-06-13 09:55:00,78.65,78.69,78.59,78.6,3710.0,69.6777,69.7131,69.6246,69.6334,3710.0
2016-06-13 10:00:00,78.66,78.89,78.65,78.78,3376.0,69.6866,69.8903,69.6777,69.7929,3376.0
2016-06-13 10:05:00,78.79,78.85,78.7,78.7,10703.0,69.8017,69.8549,69.722,69.722,10703.0
2016-06-13 10:10:00,78.72,78.82,78.67,78.67,6413.0,69.7397,69.8283,69.6954,69.6954,6413.0
2016-06-13 10:15:00,78.72,78.8,78.56,78.56,13895.0,69.7397,69.8106,69.598,69.598,13895.0
2016-06-13 10:20:00,78.61,78.68,78.51,78.53,18666.0,69.6423,69.7043,69.5537,69.5714,18666.0
2016-06-13 10:25:00,78.54,78.78,78.45,78.68,23913.0,69.5803,69.7929,69.5005,69.7043,23913.0
2016-06-13 10:30:00,78.73,79.12,78.72,78.98,19291.0,69.7486,70.0941,69.7397,69.9701,19291.0
2016-06-13 10:35:00,78.98,79.02,78.84,78.89,5700.0,69.9701,70.0055,69.846,69.8903,5700.0
2016-06-13 10:40:00,78.9,78.94,78.76,78.94,13243.0,69.8992,69.9346,69.7752,69.9346,13243.0
2016-06-13 10:45:00,78.95,79.07,78.94,79.04,7901.0,69.9435,70.0498,69.9346,70.0232,7901.0
2016-06-13 10:50:00,79.01,79.01,78.86,78.91,4300.0,69.9966,69.9966,69.8638,69.908,4300.0
2016-06-13 10:55:00,78.87,78.89,78.76,78.76,2501.0,69.8726,69.8903,69.7752,69.7752,2501.0
2016-06-13 11:00:00,78.74,78.85,78.71,78.8,6327.0,69.7574,69.8549,69.7309,69.8106,6327.0
2016-06-13 11:05:00,78.89,78.89,78.75,78.77,3331.0,69.8903,69.8903,69.7663,69.784,3331.0
2016-06-13 11:10:00,78.77,78.85,78.71,78.71,12125.0,69.784,69.8549,69.7309,69.7309,12125.0
2016-06-13 11:15:00,78.68,78.76,78.68,78.68,3912.0,69.7043,69.7752,69.7043,69.7043,3912.0
2016-06-13 11:20:00,78.67,78.8,78.64,78.77,4720.0,69.6954,69.8106,69.6688,69.784,4720.0
2016-06-13 11:25:00,78.77,78.84,78.73,78.8,1600.0,69.784,69.846,69.7486,69.8106,1600.0
2016-06-13 11:30:00,78.8,78.85,78.79,78.83,18070.0,69.8106,69.8549,69.8017,69.8372,18070.0
2016-06-13 11:35:00,78.81,78.86,78.68,78.74,18158.0,69.8195,69.8638,69.7043,69.7574,18158.0
2016-06-13 11:40:00,78.75,78.76,78.63,78.63,5006.0,69.7663,69.7752,69.66,69.66,5006.0
2016-06-13 11:45:00,78.59,78.61,78.44,78.51,4109.0,69.6246,69.6423,69.4917,69.5537,4109.0
2016-06-13 11:50:00,78.44,78.54,78.44,78.45,15490.0,69.4917,69.5803,69.4917,69.5005,15490.0
2016-06-13 11:55:00,78.39,78.51,78.34,78.43,5571.0,69.4474,69.5537,69.4031,69.4828,5571.0
2016-06-13 12:00:00,78.4,78.57,78.38,78.52,3990.0,69.4562,69.6068,69.4385,69.5625,3990.0
2016-06-13 12:05:00,78.52,78.61,78.5,78.5,2747.0,69.5625,69.6423,69.5448,69.5448,2747.0
2016-06-13 12:10:00,78.52,78.65,78.48,78.64,4000.0,69.5625,69.6777,69.5271,69.6688,4000.0
2016-06-13 12:15:00,78.66,78.74,78.58,78.67,4600.0,69.6866,69.7574,69.6157,69.6954,4600.0
2016-06-13 12:20:00,78.7,78.76,78.56,78.75,6384.0,69.722,69.7752,69.598,69.7663,6384.0
2016-06-13 12:25:00,78.74,78.78,78.71,78.75,2400.0,69.7574,69.7929,69.7309,69.7663,2400.0
2016-06-13 12:30:00,78.78,78.81,78.76,78.78,4800.0,69.7929,69.8195,69.7752,69.7929,4800.0
2016-06-13 12:35:00,78.79,78.88,78.77,78.88,6056.0,69.8017,69.8815,69.784,69.8815,6056.0
2016-06-13 12:40:00,78.88,78.96,78.82,78.88,11024.0,69.8815,69.9523,69.8283,69.8815,11024.0
2016-06-13 12:45:00,78.92,78.97,78.86,78.92,17100.0,69.9169,69.9612,69.8638,69.9169,17100.0
2016-06-13 12:50:00,78.9,78.95,78.8,78.84,13200.0,69.8992,69.9435,69.8106,69.846,13200.0
2016-06-13 12:55:00,78.83,78.93,78.75,78.84,21915.0,69.8372,69.9258,69.7663,69.846,21915.0
2016-06-13 13:00:00,78.9,78.93,78.79,78.84,18203.0,69.8992,69.9258,69.8017,69.846,18203.0
2016-06-13 13:05:00,78.84,78.89,78.78,78.87,5224.0,69.846,69.8903,69.7929,69.8726,5224.0
2016-06-13 13:10:00,78.86,78.86,78.72,78.83,4083.0,69.8638,69.8638,69.7397,69.8372,4083.0
2016-06-13 13:15:00,78.84,78.85,78.73,78.78,2201.0,69.846,69.8549,69.7486,69.7929,2201.0
2016-06-13 13:20:00,78.77,78.84,78.75,78.76,2700.0,69.784,69.846,69.7663,69.7752,2700.0
2016-06-13 13:25:00,78.72,78.81,78.71,78.76,4629.0,69.7397,69.8195,69.7309,69.7752,4629.0
2016-06-13 13:30:00,78.8,78.8,78.69,78.79,4627.0,69.8106,69.8106,69.7131,69.8017,4627.0
2016-06-13 13:35:00,78.77,78.77,78.6,78.63,6000.0,69.784,69.784,69.6334,69.66,6000.0
2016-06-13 13:40:00,78.6,78.63,78.53,78.63,8274.0,69.6334,69.66,69.5714,69.66,8274.0
2016-06-13 13:45:00,78.62,78.71,78.6,78.71,8925.0,69.6511,69.7309,69.6334,69.7309,8925.0
2016-06-13 13:50:00,78.7,78.7,78.5,78.54,3879.0,69.722,69.722,69.5448,69.5803,3879.0
2016-06-13 13:55:00,78.54,78.59,78.48,78.51,4814.0,69.5803,69.6246,69.5271,69.5537,4814.0
2016-06-13 14:00:00,78.52,78.54,78.49,78.49,6187.0,69.5625,69.5803,69.536,69.536,6187.0
2016-06-13 14:05:00,78.48,78.51,78.46,78.51,10578.0,69.5271,69.5537,69.5094,69.5537,10578.0
2016-06-13 14:10:00,78.51,78.57,78.49,78.54,6822.0,69.5537,69.6068,69.536,69.5803,6822.0
2016-06-13 14:15:00,78.55,78.56,78.47,78.54,7199.0,69.5891,69.598,69.5182,69.5803,7199.0
2016-06-13 14:20:00,78.51,78.51,78.4,78.43,8743.0,69.5537,69.5537,69.4562,69.4828,8743.0
2016-06-13 14:25:00,78.4,78.47,78.39,78.44,7536.0,69.4562,69.5182,69.4474,69.4917,7536.0
2016-06-13 14:30:00,78.43,78.57,78.43,78.55,5173.0,69.4828,69.6068,69.4828,69.5891,5173.0
2016-06-13 14:35:00,78.55,78.62,78.55,78.56,4200.0,69.5891,69.6511,69.5891,69.598,4200.0
2016-06-13 14:40:00,78.56,78.61,78.55,78.58,7445.0,69.598,69.6423,69.5891,69.6157,7445.0
2016-06-13 14:45:00,78.58,78.58,78.47,78.48,7056.0,69.6157,69.6157,69.5182,69.5271,7056.0
2016-06-13 14:50:00,78.47,78.52,78.41,78.51,10207.0,69.5182,69.5625,69.4651,69.5537,10207.0
2016-06-13 14:55:00,78.52,78.52,78.37,78.39,7001.0,69.5625,69.5625,69.4296,69.4474,7001.0
2016-06-13 15:00:00,78.38,78.45,78.37,78.39,6916.0,69.4385,69.5005,69.4296,69.4474,6916.0
2016-06-13 15:05:00,78.39,78.39,78.18,78.19,22624.0,69.4474,69.4474,69.2613,69.2702,22624.0
2016-06-13 15:10:00,78.15,78.22,78.11,78.14,12088.0,69.2347,69.2968,69.1993,69.2259,12088.0
2016-06-13 15:15:00,78.15,78.22,78.13,78.19,11311.0,69.2347,69.2968,69.217,69.2702,11311.0
2016-06-13 15:20:00,78.2,78.27,78.18,78.23,17232.0,69.279,69.3411,69.2613,69.3056,17232.0
2016-06-13 15:25:00,78.24,78.28,78.16,78.23,17136.0,69.3145,69.3499,69.2436,69.3056,17136.0
2016-06-13 15:30:00,78.21,78.34,78.19,78.31,34528.0,69.2879,69.4031,69.2702,69.3765,34528.0
2016-06-13 15:35:00,78.3,78.32,78.23,78.25,14473.0,69.3676,69.3854,69.3056,69.3233,14473.0
2016-06-13 15:40:00,78.25,78.35,78.19,78.29,35043.0,69.3233,69.4119,69.2702,69.3588,35043.0
2016-06-13 15:45:00,78.29,78.33,78.24,78.27,30045.0,69.3588,69.3942,69.3145,69.3411,30045.0
2016-06-13 15:50:00,78.27,78.28,78.12,78.21,41564.0,69.3411,69.3499,69.2082,69.2879,41564.0
2016-06-13 15:55:00,78.24,78.24,78.17,78.17,61882.0,69.3145,69.3145,69.2525,69.2525,61882.0
2016-06-14 09:30:00,78.0,78.01,77.4,77.47,29036.0,69.1019,69.1107,68.5703,68.6323,29036.0
2016-06-14 09:35:00,77.48,77.96,77.47,77.77,8893.0,68.6412,69.0664,68.6323,68.8981,8893.0
2016-06-14 09:40:00,77.78,78.14,77.69,77.69,18889.0,68.907,69.2259,68.8272,68.8272,18889.0
2016-06-14 09:45:00,77.78,77.78,77.47,77.51,19280.0,68.907,68.907,68.6323,68.6678,19280.0
2016-06-14 09:50:00,77.51,77.56,77.19,77.26,9163.0,68.6678,68.7121,68.3843,68.4463,9163.0
2016-06-14 09:55:00,77.35,77.69,77.35,77.56,7883.0,68.526,68.8272,68.526,68.7121,7883.0
2016-06-14 10:00:00,77.64,77.96,77.59,77.89,13489.0,68.7829,69.0664,68.7386,69.0044,13489.0
2016-06-14 10:05:00,77.98,78.07,77.91,77.96,9904.0,69.0841,69.1639,69.0221,69.0664,9904.0
2016-06-14 10:10:00,78.02,78.2,77.97,77.97,21645.0,69.1196,69.279,69.0753,69.0753,21645.0
2016-06-14 10:15:00,77.92,78.05,77.92,77.92,15031.0,69.031,69.1462,69.031,69.031,15031.0
2016-06-14 10:20:00,77.92,77.95,77.74,77.75,8950.0,69.031,69.0576,68.8715,68.8804,8950.0
2016-06-14 10:25:00,77.75,77.82,77.69,77.75,7636.0,68.8804,68.9424,68.8272,68.8804,7636.0
2016-06-14 10:30:00,77.82,77.92,77.75,77.77,14500.0,68.9424,69.031,68.8804,68.8981,14500.0
2016-06-14 10:35:00,77.77,77.79,77.6,77.69,7550.0,68.8981,68.9158,68.7475,68.8272,7550.0
2016-06-14 10:40:00,77.78,77.79,77.72,77.73,4300.0,68.907,68.9158,68.8538,68.8627,4300.0
2016-06-14 10:45:00,77.71,77.71,77.57,77.62,12860.0,68.8449,68.8449,68.7209,68.7652,12860.0
2016-06-14 10:50:00,77.61,77.65,77.52,77.57,6526.0,68.7563,68.7918,68.6766,68.7209,6526.0
2016-06-14 10:55:00,77.53,77.53,77.25,77.26,15997.0,68.6855,68.6855,68.4374,68.4463,15997.0
2016-06-14 11:00:00,77.34,77.39,77.28,77.29,8521.0,68.5172,68.5614,68.464,68.4729,8521.0
2016-06-14 11:05:00,77.32,77.38,77.27,77.32,15052.0,68.4994,68.5526,68.4551,68.4994,15052.0
2016-06-14 11:10:00,77.32,77.32,77.13,77.21,8672.0,68.4994,68.4994,68.3311,68.402,8672.0
2016-06-14 11:15:00,77.19,77.25,77.17,77.23,3000.0,68.3843,68.4374,68.3665,68.4197,3000.0
2016-06-14 11:20:00,77.26,77.38,77.25,77.27,9660.0,68.4463,68.5526,68.4374,68.4551,9660.0
2016-06-14 11:25:00,77.29,77.29,77.09,77.11,14600.0,68.4729,68.4729,68.2957,68.3134,14600.0
2016-06-14 11:30:00,77.14,77.18,77.02,77.08,15435.0,68.34,68.3754,68.2337,68.2868,15435.0
2016-06-14 11:35:00,77.13,77.28,77.13,77.23,4516.0,68.3311,68.464,68.3311,68.4197,4516.0
2016-06-14 11:40:00,77.21,77.34,77.21,77.26,9280.0,68.402,68.5172,68.402,68.4463,9280.0
2016-06-14 11:45:00,77.21,77.24,77.13,77.13,1689.0,68.402,68.4286,68.3311,68.3311,1689.0
2016-06-14 11:50:00,77.11,77.25,77.09,77.15,23221.0,68.3134,68.4374,68.2957,68.3488,23221.0
2016-06-14 11:55:00,77.22,77.23,77.08,77.08,6320.0,68.4108,68.4197,68.2868,68.2868,6320.0
2016-06-14 12:00:00,77.09,77.17,77.07,77.15,9031.0,68.2957,68.3665,68.278,68.3488,9031.0
2016-06-14 12:05:00,77.16,77.17,77.05,77.13,6081.0,68.3577,68.3665,68.2602,68.3311,6081.0
2016-06-14 12:10:00,77.14,77.19,77.1,77.19,7841.0,68.34,68.3843,68.3045,68.3843,7841.0
2016-06-14 12:15:00,77.2,77.24,77.17,77.18,8842.0,68.3931,68.4286,68.3665,68.3754,8842.0
2016-06-14 12:20:00,77.18,77.23,77.18,77.19,8435.0,68.3754,68.4197,68.3754,68.3843,8435.0
2016-06-14 12:25:00,77.2,77.39,77.19,77.32,20493.0,68.3931,68.5614,68.3843,68.4994,20493.0
2016-06-14 12:30:00,77.3,77.31,77.2,77.24,23109.0,68.4817,68.4906,68.3931,68.4286,23109.0
2016-06-14 12:35:00,77.23,77.28,77.22,77.23,7804.0,68.4197,68.464,68.4108,68.4197,7804.0
2016-06-14 12:40:00,77.24,77.28,77.24,77.25,305.0,68.4286,68.464,68.4286,68.4374,305.0
2016-06-14 12:45:00,77.25,77.41,77.22,77.41,3424.0,68.4374,68.5792,68.4108,68.5792,3424.0
2016-06-14 12:50:00,77.41,77.46,77.4,77.46,1669.0,68.5792,68.6235,68.5703,68.6235,1669.0
2016-06-14 12:55:00,77.47,77.49,77.41,77.49,5377.0,68.6323,68.65,68.5792,68.65,5377.0
2016-06-14 13:00:00,77.47,77.53,77.43,77.51,6117.0,68.6323,68.6855,68.5969,68.6678,6117.0
2016-06-14 13:05:00,77.51,77.57,77.47,77.47,9006.0,68.6678,68.7209,68.6323,68.6323,9006.0
2016-06-14 13:10:00,77.49,77.55,77.45,77.54,4607.0,68.65,68.7032,68.6146,68.6943,4607.0
2016-06-14 13:15:00,77.53,77.56,77.48,77.5,7587.0,68.6855,68.7121,68.6412,68.6589,7587.0
2016-06-14 13:20:00,77.49,77.52,77.41,77.47,8738.0,68.65,68.6766,68.5792,68.6323,8738.0
2016-06-14 13:25:00,77.46,77.48,77.4,77.45,7899.0,68.6235,68.6412,68.5703,68.6146,7899.0
2016-06-14 13:30:00,77.47,77.62,77.44,77.6,6415.0,68.6323,68.7652,68.6057,68.7475,6415.0
2016-06-14 13:35:00,77.62,77.63,77.59,77.61,5013.0,68.7652,68.7741,68.7386,68.7563,5013.0
2016-06-14 13:40:00,77.61,77.66,77.59,77.63,7999.0,68.7563,68.8006,68.7386,68.7741,7999.0
2016-06-14 13:45:00,77.62,77.74,77.62,77.62,4788.0,68.7652,68.8715,68.7652,68.7652,4788.0
2016-06-14 13:50:00,77.64,77.67,77.62,77.65,6678.0,68.7829,68.8095,68.7652,68.7918,6678.0
2016-06-14 13:55:00,77.65,77.67,77.59,77.63,9340.0,68.7918,68.8095,68.7386,68.7741,9340.0
2016-06-14 14:00:00,77.65,77.71,77.61,77.71,4821.0,68.7918,68.8449,68.7563,68.8449,4821.0
2016-06-14 14:05:00,77.7,77.75,77.69,77.74,6281.0,68.8361,68.8804,68.8272,68.8715,6281.0
2016-06-14 14:10:00,77.74,77.77,77.63,77.76,32456.0,68.8715,68.8981,68.7741,68.8892,32456.0
2016-06-14 14:15:00,77.78,77.8,77.73,77.79,4649.0,68.907,68.9247,68.8627,68.9158,4649.0
2016-06-14 14:20:00,77.81,77.83,77.78,77.81,4645.0,68.9335,68.9513,68.907,68.9335,4645.0
2016-06-14 14:25:00,77.81,77.93,77.81,77.93,5400.0,68.9335,69.0398,68.9335,69.0398,5400.0
2016-06-14 14:30:00,77.91,77.92,77.82,77.82,6620.0,69.0221,69.031,68.9424,68.9424,6620.0
2016-06-14 14:35:00,77.82,77.82,77.69,77.69,5556.0,68.9424,68.9424,68.8272,68.8272,5556.0
2016-06-14 14:40:00,77.74,77.78,77.72,77.76,6487.0,68.8715,68.907,68.8538,68.8892,6487.0
2016-06-14 14:45:00,77.79,77.82,77.73,77.74,6488.0,68.9158,68.9424,68.8627,68.8715,6488.0
2016-06-14 14:50:00,77.76,77.76,77.69,77.69,4820.0,68.8892,68.8892,68.8272,68.8272,4820.0
2016-06-14 14:55:00,77.69,77.77,77.69,77.71,7752.0,68.8272,68.8981,68.8272,68.8449,7752.0
2016-06-14 15:00:00,77.69,77.83,77.65,77.83,13247.0,68.8272,68.9513,68.7918,68.9513,13247.0
2016-06-14 15:05:00,77.83,78.02,77.83,77.98,7499.0,68.9513,69.1196,68.9513,69.0841,7499.0
2016-06-14 15:10:00,77.98,78.03,77.94,78.02,9303.0,69.0841,69.1284,69.0487,69.1196,9303.0
2016-06-14 15:15:00,78.02,78.19,78.02,78.16,13173.0,69.1196,69.2702,69.1196,69.2436,13173.0
2016-06-14 15:20:00,78.18,78.26,78.17,78.2,10936.0,69.2613,69.3322,69.2525,69.279,10936.0
2016-06-14 15:25:00,78.19,78.27,78.16,78.26,12735.0,69.2702,69.3411,69.2436,69.3322,12735.0
2016-06-14 15:30:00,78.27,78.39,78.24,78.37,47763.0,69.3411,69.4474,69.3145,69.4296,47763.0
2016-06-14 15:35:00,78.33,78.4,78.29,78.4,22096.0,69.3942,69.4562,69.3588,69.4562,22096.0
2016-06-14 15:40:00,78.4,78.48,78.32,78.41,32285.0,69.4562,69.5271,69.3854,69.4651,32285.0
2016-06-14 15:45:00,78.38,78.39,78.28,78.34,35750.0,69.4385,69.4474,69.3499,69.4031,35750.0
2016-06-14 15:50:00,78.34,78.37,78.3,78.36,46429.0,69.4031,69.4296,69.3676,69.4208,46429.0
2016-06-14 15:55:00,78.36,78.43,78.36,78.41,42105.0,69.4208,69.4828,69.4208,69.4651,42105.0
2016-06-15 09:30:00,78.58,78.72,78.5,78.72,12195.0,69.6157,69.7397,69.5448,69.7397,12195.0
2016-06-15 09:35:00,78.79,79.03,78.79,78.83,5410.0,69.8017,70.0144,69.8017,69.8372,5410.0
2016-06-15 09:40:00,78.83,79.03,78.42,78.53,5794.0,69.8372,70.0144,69.4739,69.5714,5794.0
2016-06-15 09:45:00,78.48,78.91,78.47,78.8,4516.0,69.5271,69.908,69.5182,69.8106,4516.0
2016-06-15 09:50:00,78.79,78.84,78.53,78.82,92369.0,69.8017,69.846,69.5714,69.8283,92369.0
2016-06-15 09:55:00,78.82,78.85,78.57,78.6,16499.0,69.8283,69.8549,69.6068,69.6334,16499.0
2016-06-15 10:00:00,78.66,78.83,78.46,78.47,11914.0,69.6866,69.8372,69.5094,69.5182,11914.0
2016-06-15 10:05:00,78.5,78.7,78.5,78.68,9683.0,69.5448,69.722,69.5448,69.7043,9683.0
2016-06-15 10:10:00,78.68,79.07,78.68,79.0,22316.0,69.7043,70.0498,69.7043,69.9878,22316.0
2016-06-15 10:15:00,79.0,79.05,78.91,79.0,17477.0,69.9878,70.0321,69.908,69.9878,17477.0
2016-06-15 10:20:00,79.01,79.01,78.78,78.88,11335.0,69.9966,69.9966,69.7929,69.8815,11335.0
2016-06-15 10:25:00,78.88,78.96,78.85,78.85,4120.0,69.8815,69.9523,69.8549,69.8549,4120.0
2016-06-15 10:30:00,78.87,79.32,78.85,79.31,16649.0,69.8726,70.2713,69.8549,70.2624,16649.0
2016-06-15 10:35:00,79.39,79.46,79.11,79.23,7761.0,70.3333,70.3953,70.0852,70.1915,7761.0
2016-06-15 10:40:00,79.23,79.24,79.15,79.22,4308.0,70.1915,70.2004,70.1207,70.1827,4308.0
2016-06-15 10:45:00,79.22,79.34,79.16,79.22,12445.0,70.1827,70.289,70.1295,70.1827,12445.0
2016-06-15 10:50:00,79.24,79.31,79.1,79.17,5113.0,70.2004,70.2624,70.0764,70.1384,5113.0
2016-06-15 10:55:00,79.2,79.28,79.02,79.02,25376.0,70.165,70.2358,70.0055,70.0055,25376.0
2016-06-15 11:00:00,79.05,79.12,79.01,79.11,7563.0,70.0321,70.0941,69.9966,70.0852,7563.0
2016-06-15 11:05:00,79.12,79.36,79.12,79.26,7540.0,70.0941,70.3067,70.0941,70.2181,7540.0
2016-06-15 11:10:00,79.25,79.41,79.25,79.32,3650.0,70.2093,70.351,70.2093,70.2713,3650.0
2016-06-15 11:15:00,79.33,79.44,79.28,79.43,5800.0,70.2801,70.3776,70.2358,70.3687,5800.0
2016-06-15 11:20:00,79.41,79.49,79.32,79.48,4158.0,70.351,70.4219,70.2713,70.413,4158.0
2016-06-15 11:25:00,79.48,79.48,79.24,79.25,7474.0,70.413,70.413,70.2004,70.2093,7474.0
2016-06-15 11:30:00,79.23,79.27,79.12,79.17,7497.0,70.1915,70.227,70.0941,70.1384,7497.0
2016-06-15 11:35:00,79.18,79.3,79.13,79.17,4700.0,70.1472,70.2536,70.1029,70.1384,4700.0
2016-06-15 11:40:00,79.17,79.24,79.16,79.16,2010.0,70.1384,70.2004,70.1295,70.1295,2010.0
2016-06-15 11:45:00,79.15,79.39,79.1,79.36,6961.0,70.1207,70.3333,70.0764,70.3067,6961.0
2016-06-15 11:50:00,79.39,79.47,79.35,79.35,5079.0,70.3333,70.4042,70.2979,70.2979,5079.0
2016-06-15 11:55:00,79.4,79.55,79.39,79.39,3850.0,70.3421,70.475,70.3333,70.3333,3850.0
2016-06-15 12:00:00,79.42,79.54,79.38,79.54,10629.0,70.3599,70.4662,70.3244,70.4662,10629.0
2016-06-15 12:05:00,79.5,79.66,79.42,79.61,11558.0,70.4307,70.5725,70.3599,70.5282,11558.0
2016-06-15 12:10:00,79.6,79.78,79.59,79.73,19474.0,70.5193,70.6788,70.5105,70.6345,19474.0
2016-06-15 12:15:00,79.75,79.94,79.73,79.92,19692.0,70.6522,70.8205,70.6345,70.8028,19692.0
2016-06-15 12:20:00,79.91,80.05,79.83,79.88,33257.0,70.794,70.918,70.7231,70.7674,33257.0
2016-06-15 12:25:00,79.88,79.92,79.77,79.84,10943.0,70.7674,70.8028,70.6699,70.732,10943.0
2016-06-15 12:30:00,79.86,79.97,79.79,79.97,10185.0,70.7497,70.8471,70.6877,70.8471,10185.0
2016-06-15 12:35:00,79.93,80.0,79.85,79.99,20703.0,70.8117,70.8737,70.7408,70.8648,20703.0
2016-06-15 12:40:00,80.0,80.0,79.79,79.8,12547.0,70.8737,70.8737,70.6877,70.6965,12547.0
2016-06-15 12:45:00,79.78,79.87,79.78,79.85,7464.0,70.6788,70.7585,70.6788,70.7408,7464.0
2016-06-15 12:50:00,79.85,79.92,79.83,79.87,5254.0,70.7408,70.8028,70.7231,70.7585,5254.0
2016-06-15 12:55:00,79.9,79.95,79.89,79.89,5188.0,70.7851,70.8294,70.7763,70.7763,5188.0
2016-06-15 13:00:00,79.9,79.98,79.83,79.83,11432.0,70.7851,70.856,70.7231,70.7231,11432.0
2016-06-15 13:05:00,79.84,79.89,79.81,79.85,6772.0,70.732,70.7763,70.7054,70.7408,6772.0
2016-06-15 13:10:00,79.86,79.88,79.79,79.81,6650.0,70.7497,70.7674,70.6877,70.7054,6650.0
2016-06-15 13:15:00,79.8,79.86,79.8,79.84,7702.0,70.6965,70.7497,70.6965,70.732,7702.0
2016-06-15 13:20:00,79.83,79.83,79.8,79.82,6265.0,70.7231,70.7231,70.6965,70.7142,6265.0
2016-06-15 13:25:00,79.82,79.9,79.79,79.85,9625.0,70.7142,70.7851,70.6877,70.7408,9625.0
2016-06-15 13:30:00,79.85,79.86,79.78,79.84,16610.0,70.7408,70.7497,70.6788,70.732,16610.0
2016-06-15 13:35:00,79.84,79.9,79.78,79.9,12144.0,70.732,70.7851,70.6788,70.7851,12144.0
2016-06-15 13:40:00,79.9,79.9,79.83,79.89,5173.0,70.7851,70.7851,70.7231,70.7763,5173.0
2016-06-15 13:45:00,79.88,79.88,79.71,79.74,31209.0,70.7674,70.7674,70.6168,70.6434,31209.0
2016-06-15 13:50:00,79.76,79.77,79.73,79.76,7211.0,70.6611,70.6699,70.6345,70.6611,7211.0
2016-06-15 13:55:00,79.77,79.8,79.63,79.68,7906.0,70.6699,70.6965,70.5459,70.5902,7906.0
2016-06-15 14:00:00,79.69,79.9,79.69,79.8,11727.0,70.5991,70.7851,70.5991,70.6965,11727.0
2016-06-15 14:05:00,79.85,79.97,79.77,79.84,7695.0,70.7408,70.8471,70.6699,70.732,7695.0
2016-06-15 14:10:00,79.84,79.91,79.71,79.8,7479.0,70.732,70.794,70.6168,70.6965,7479.0
2016-06-15 14:15:00,79.82,79.92,79.82,79.83,6045.0,70.7142,70.8028,70.7142,70.7231,6045.0
2016-06-15 14:20:00,79.82,79.89,79.79,79.89,4700.0,70.7142,70.7763,70.6877,70.7763,4700.0
2016-06-15 14:25:00,79.86,79.92,79.81,79.81,28306.0,70.7497,70.8028,70.7054,70.7054,28306.0
2016-06-15 14:30:00,79.83,79.86,79.73,79.79,8537.0,70.7231,70.7497,70.6345,70.6877,8537.0
2016-06-15 14:35:00,79.81,79.84,79.71,79.77,7458.0,70.7054,70.732,70.6168,70.6699,7458.0
2016-06-15 14:40:00,79.75,79.93,79.74,79.92,5318.0,70.6522,70.8117,70.6434,70.8028,5318.0
2016-06-15 14:45:00,79.87,80.0,79.79,79.8,8250.0,70.7585,70.8737,70.6877,70.6965,8250.0
2016-06-15 14:50:00,79.87,79.89,79.77,79.82,4313.0,70.7585,70.7763,70.6699,70.7142,4313.0
2016-06-15 14:55:00,79.85,79.86,79.72,79.81,38715.0,70.7408,70.7497,70.6256,70.7054,38715.0
2016-06-15 15:00:00,79.83,79.85,79.77,79.77,10881.0,70.7231,70.7408,70.6699,70.6699,10881.0
2016-06-15 15:05:00,79.77,79.87,79.77,79.83,9001.0,70.6699,70.7585,70.6699,70.7231,9001.0
2016-06-15 15:10:00,79.83,79.94,79.83,79.92,8929.0,70.7231,70.8205,70.7231,70.8028,8929.0
2016-06-15 15:15:00,79.89,79.9,79.79,79.84,5975.0,70.7763,70.7851,70.6877,70.732,5975.0
2016-06-15 15:20:00,79.88,79.9,79.84,79.87,7215.0,70.7674,70.7851,70.732,70.7585,7215.0
2016-06-15 15:25:00,79.89,79.91,79.84,79.91,9014.0,70.7763,70.794,70.732,70.794,9014.0
2016-06-15 15:30:00,79.9,79.93,79.85,79.85,34152.0,70.7851,70.8117,70.7408,70.7408,34152.0
2016-06-15 15:35:00,79.86,79.86,79.74,79.78,38975.0,70.7497,70.7497,70.6434,70.6788,38975.0
2016-06-15 15:40:00,79.78,79.83,79.75,79.78,59353.0,70.6788,70.7231,70.6522,70.6788,59353.0
2016-06-15 15:45:00,79.77,79.85,79.74,79.79,78123.0,70.6699,70.7408,70.6434,70.6877,78123.0
2016-06-15 15:50:00,79.79,79.8,79.57,79.61,103617.0,70.6877,70.6965,70.4928,70.5282,103617.0
2016-06-15 15:55:00,79.61,79.74,79.6,79.71,78989.0,70.5282,70.6434,70.5193,70.6168,78989.0
2016-06-16 09:30:00,79.31,79.55,79.16,79.28,16602.0,70.2624,70.475,70.1295,70.2358,16602.0
2016-06-16 09:35:00,79.2,79.2,79.01,79.13,9653.0,70.165,70.165,69.9966,70.1029,9653.0
2016-06-16 09:40:00,79.1,79.22,79.06,79.16,15497.0,70.0764,70.1827,70.0409,70.1295,15497.0
2016-06-16 09:45:00,79.21,79.23,79.04,79.14,11942.0,70.1738,70.1915,70.0232,70.1118,11942.0
2016-06-16 09:50:00,79.14,79.17,79.0,79.09,13272.0,70.1118,70.1384,69.9878,70.0675,13272.0
2016-06-16 09:55:00,79.15,79.2,79.09,79.17,7686.0,70.1207,70.165,70.0675,70.1384,7686.0
2016-06-16 10:00:00,79.13,79.16,78.97,79.13,14574.0,70.1029,70.1295,69.9612,70.1029,14574.0
2016-06-16 10:05:00,79.1,79.15,79.02,79.15,7749.0,70.0764,70.1207,70.0055,70.1207,7749.0
2016-06-16 10:10:00,79.15,79.39,79.08,79.31,8058.0,70.1207,70.3333,70.0587,70.2624,8058.0
2016-06-16 10:15:00,79.3,79.45,79.13,79.14,6966.0,70.2536,70.3864,70.1029,70.1118,6966.0
2016-06-16 10:20:00,79.18,79.3,79.08,79.11,6819.0,70.1472,70.2536,70.0587,70.0852,6819.0
2016-06-16 10:25:00,79.08,79.25,79.05,79.22,5884.0,70.0587,70.2093,70.0321,70.1827,5884.0
2016-06-16 10:30:00,79.3,79.3,79.05,79.08,12195.0,70.2536,70.2536,70.0321,70.0587,12195.0
2016-06-16 10:35:00,79.08,79.17,78.96,78.96,8898.0,70.0587,70.1384,69.9523,69.9523,8898.0
2016-06-16 10:40:00,78.94,79.09,78.91,79.04,5457.0,69.9346,70.0675,69.908,70.0232,5457.0
2016-06-16 10:45:00,79.08,79.17,79.06,79.17,10439.0,70.0587,70.1384,70.0409,70.1384,10439.0
2016-06-16 10:50:00,79.13,79.13,78.97,78.99,5635.0,70.1029,70.1029,69.9612,69.9789,5635.0
2016-06-16 10:55:00,79.07,79.17,79.0,79.08,8173.0,70.0498,70.1384,69.9878,70.0587,8173.0
2016-06-16 11:00:00,79.09,79.2,79.05,79.08,8560.0,70.0675,70.165,70.0321,70.0587,8560.0
2016-06-16 11:05:00,79.11,79.12,79.04,79.04,4242.0,70.0852,70.0941,70.0232,70.0232,4242.0
2016-06-16 11:10:00,79.01,79.14,79.01,79.13,12353.0,69.9966,70.1118,69.9966,70.1029,12353.0
2016-06-16 11:15:00,79.13,79.15,79.08,79.14,8220.0,70.1029,70.1207,70.0587,70.1118,8220.0
2016-06-16 11:20:00,79.13,79.32,79.13,79.32,11361.0,70.1029,70.2713,70.1029,70.2713,11361.0
2016-06-16 11:25:00,79.32,79.61,79.31,79.55,11766.0,70.2713,70.5282,70.2624,70.475,11766.0
2016-06-16 11:30:00,79.55,79.63,79.35,79.46,8735.0,70.475,70.5459,70.2979,70.3953,8735.0
2016-06-16 11:35:00,79.45,79.53,79.37,79.51,2949.0,70.3864,70.4573,70.3156,70.4396,2949.0
2016-06-16 11:40:00,79.5,79.52,79.35,79.4,4800.0,70.4307,70.4485,70.2979,70.3421,4800.0
2016-06-16 11:45:00,79.36,79.37,79.32,79.36,8323.0,70.3067,70.3156,70.2713,70.3067,8323.0
2016-06-16 11:50:00,79.35,79.36,79.25,79.32,5832.0,70.2979,70.3067,70.2093,70.2713,5832.0
2016-06-16 11:55:00,79.25,79.3,79.23,79.24,6784.0,70.2093,70.2536,70.1915,70.2004,6784.0
2016-06-16 12:00:00,79.26,79.43,79.23,79.41,7500.0,70.2181,70.3687,70.1915,70.351,7500.0
2016-06-16 12:05:00,79.39,79.46,79.39,79.44,5122.0,70.3333,70.3953,70.3333,70.3776,5122.0
2016-06-16 12:10:00,79.44,79.48,79.35,79.41,6696.0,70.3776,70.413,70.2979,70.351,6696.0
2016-06-16 12:15:00,79.42,79.48,79.35,79.48,5616.0,70.3599,70.413,70.2979,70.413,5616.0
2016-06-16 12:20:00,79.48,79.66,79.42,79.66,5009.0,70.413,70.5725,70.3599,70.5725,5009.0
2016-06-16 12:25:00,79.64,79.72,79.61,79.65,5633.0,70.5548,70.6256,70.5282,70.5636,5633.0
2016-06-16 12:30:00,79.62,79.65,79.55,79.6,2825.0,70.5371,70.5636,70.475,70.5193,2825.0
2016-06-16 12:35:00,79.57,79.69,79.51,79.69,2600.0,70.4928,70.5991,70.4396,70.5991,2600.0
2016-06-16 12:40:00,79.69,79.92,79.6,79.91,5584.0,70.5991,70.8028,70.5193,70.794,5584.0
2016-06-16 12:45:00,79.88,79.88,79.76,79.8,7612.0,70.7674,70.7674,70.6611,70.6965,7612.0
2016-06-16 12:50:00,79.77,79.77,79.67,79.71,7508.0,70.6699,70.6699,70.5813,70.6168,7508.0
2016-06-16 12:55:00,79.67,79.7,79.63,79.64,3421.0,70.5813,70.6079,70.5459,70.5548,3421.0
2016-06-16 13:00:00,79.67,79.75,79.66,79.71,6641.0,70.5813,70.6522,70.5725,70.6168,6641.0
2016-06-16 13:05:00,79.67,79.67,79.5,79.61,5776.0,70.5813,70.5813,70.4307,70.5282,5776.0
2016-06-16 13:10:00,79.65,79.69,79.52,79.56,7357.0,70.5636,70.5991,70.4485,70.4839,7357.0
2016-06-16 13:15:00,79.59,79.59,79.45,79.54,5351.0,70.5105,70.5105,70.3864,70.4662,5351.0
2016-06-16 13:20:00,79.51,79.58,79.47,79.55,3310.0,70.4396,70.5016,70.4042,70.475,3310.0
2016-06-16 13:25:00,79.57,79.65,79.53,79.54,10700.0,70.4928,70.5636,70.4573,70.4662,10700.0
2016-06-16 13:30:00,79.51,79.55,79.38,79.38,3718.0,70.4396,70.475,70.3244,70.3244,3718.0
2016-06-16 13:35:00,79.39,79.49,79.39,79.48,3163.0,70.3333,70.4219,70.3333,70.413,3163.0
2016-06-16 13:40:00,79.48,79.48,79.42,79.42,3452.0,70.413,70.413,70.3599,70.3599,3452.0
2016-06-16 13:45:00,79.42,79.42,79.3,79.35,5839.0,70.3599,70.3599,70.2536,70.2979,5839.0
2016-06-16 13:50:00,79.34,79.34,79.26,79.29,4450.0,70.289,70.289,70.2181,70.2447,4450.0
2016-06-16 13:55:00,79.27,79.33,79.26,79.27,4400.0,70.227,70.2801,70.2181,70.227,4400.0
2016-06-16 14:00:00,79.31,79.41,79.28,79.41,2465.0,70.2624,70.351,70.2358,70.351,2465.0
2016-06-16 14:05:00,79.44,79.47,79.39,79.46,4696.0,70.3776,70.4042,70.3333,70.3953,4696.0
2016-06-16 14:10:00,79.44,79.68,79.43,79.64,6777.0,70.3776,70.5902,70.3687,70.5548,6777.0
2016-06-16 14:15:00,79.66,79.8,79.66,79.74,6263.0,70.5725,70.6965,70.5725,70.6434,6263.0
2016-06-16 14:20:00,79.76,79.76,79.68,79.7,6098.0,70.6611,70.6611,70.5902,70.6079,6098.0
2016-06-16 14:25:00,79.7,79.7,79.55,79.55,20550.0,70.6079,70.6079,70.475,70.475,20550.0
2016-06-16 14:30:00,79.57,79.62,79.52,79.55,8631.0,70.4928,70.5371,70.4485,70.475,8631.0
2016-06-16 14:35:00,79.58,79.63,79.57,79.61,5237.0,70.5016,70.5459,70.4928,70.5282,5237.0
2016-06-16 14:40:00,79.61,79.66,79.61,79.65,5201.0,70.5282,70.5725,70.5282,70.5636,5201.0
2016-06-16 14:45:00,79.7,79.81,79.7,79.81,7904.0,70.6079,70.7054,70.6079,70.7054,7904.0
2016-06-16 14:50:00,79.83,79.94,79.82,79.94,8777.0,70.7231,70.8205,70.7142,70.8205,8777.0
2016-06-16 14:55:00,79.93,79.97,79.79,79.79,9146.0,70.8117,70.8471,70.6877,70.6877,9146.0
2016-06-16 15:00:00,79.81,79.84,79.77,79.82,6610.0,70.7054,70.732,70.6699,70.7142,6610.0
2016-06-16 15:05:00,79.84,79.84,79.76,79.84,11593.0,70.732,70.732,70.6611,70.732,11593.0
2016-06-16 15:10:00,79.86,79.87,79.79,79.86,7007.0,70.7497,70.7585,70.6877,70.7497,7007.0
2016-06-16 15:15:00,79.84,79.92,79.81,79.87,8540.0,70.732,70.8028,70.7054,70.7585,8540.0
2016-06-16 15:20:00,79.86,79.9,79.78,79.87,9370.0,70.7497,70.7851,70.6788,70.7585,9370.0
2016-06-16 15:25:00,79.88,79.97,79.84,79.92,13442.0,70.7674,70.8471,70.732,70.8028,13442.0
2016-06-16 15:30:00,79.92,80.02,79.92,79.99,15074.0,70.8028,70.8914,70.8028,70.8648,15074.0
2016-06-16 15:35:00,80.0,80.02,79.93,79.97,13037.0,70.8737,70.8914,70.8117,70.8471,13037.0
2016-06-16 15:40:00,79.97,80.01,79.93,79.99,20253.0,70.8471,70.8826,70.8117,70.8648,20253.0
2016-06-16 15:45:00,80.0,80.03,79.92,80.01,27614.0,70.8737,70.9003,70.8028,70.8826,27614.0
2016-06-16 15:50:00,79.98,80.02,79.93,79.99,33479.0,70.856,70.8914,70.8117,70.8648,33479.0
2016-06-16 15:55:00,79.99,80.05,79.94,79.98,67065.0,70.8648,70.918,70.8205,70.856,67065.0
2016-06-17 09:30:00,83.19,84.99,82.21,83.99,395115.0,73.6998,75.2944,72.8316,74.4085,395115.0
2016-06-17 09:35:00,83.86,84.31,83.03,83.26,87699.0,74.2934,74.692,73.558,73.7618,87699.0
2016-06-17 09:40:00,83.25,83.61,83.05,83.05,64785.0,73.7529,74.0719,73.5758,73.5758,64785.0
2016-06-17 09:45:00,83.08,83.27,82.85,82.99,95579.0,73.6023,73.7707,73.3986,73.5226,95579.0
2016-06-17 09:50:00,83.0,83.22,82.93,83.11,151636.0,73.5315,73.7264,73.4695,73.6289,151636.0
2016-06-17 09:55:00,83.12,83.41,83.1,83.27,61470.0,73.6378,73.8947,73.6201,73.7707,61470.0
2016-06-17 10:00:00,83.3,83.77,83.21,83.47,111173.0,73.7972,74.2136,73.7175,73.9478,111173.0
2016-06-17 10:05:00,83.47,83.61,83.42,83.61,56738.0,73.9478,74.0719,73.9036,74.0719,56738.0
2016-06-17 10:10:00,83.61,83.8,83.6,83.73,69043.0,74.0719,74.2402,74.063,74.1782,69043.0
2016-06-17 10:15:00,83.75,83.95,83.73,83.9,22928.0,74.1959,74.3731,74.1782,74.3288,22928.0
2016-06-17 10:20:00,83.91,83.91,83.38,83.76,35495.0,74.3377,74.3377,73.8681,74.2048,35495.0
2016-06-17 10:25:00,83.76,83.76,83.27,83.36,27832.0,74.2048,74.2048,73.7707,73.8504,27832.0
2016-06-17 10:30:00,83.4,83.53,83.27,83.51,128624.0,73.8858,74.001,73.7707,73.9833,128624.0
2016-06-17 10:35:00,83.5,83.52,83.13,83.13,28845.0,73.9744,73.9921,73.6466,73.6466,28845.0
2016-06-17 10:40:00,83.14,83.16,82.95,83.06,43574.0,73.6555,73.6732,73.4872,73.5846,43574.0
2016-06-17 10:45:00,83.04,83.21,82.95,83.02,16761.0,73.5669,73.7175,73.4872,73.5492,16761.0
2016-06-17 10:50:00,83.02,83.1,82.92,82.97,16338.0,73.5492,73.6201,73.4606,73.5049,16338.0
2016-06-17 10:55:00,82.91,82.99,82.83,82.89,12407.0,73.4517,73.5226,73.3809,73.434,12407.0
2016-06-17 11:00:00,82.83,82.83,82.56,82.61,19184.0,73.3809,73.3809,73.1417,73.186,19184.0
2016-06-17 11:05:00,82.6,82.64,82.5,82.57,13369.0,73.1771,73.2125,73.0885,73.1505,13369.0
2016-06-17 11:10:00,82.52,82.62,82.52,82.57,21386.0,73.1062,73.1948,73.1062,73.1505,21386.0
2016-06-17 11:15:00,82.55,82.75,82.5,82.67,31509.0,73.1328,73.31,73.0885,73.2391,31509.0
2016-06-17 11:20:00,82.66,82.81,82.5,82.55,21211.0,73.2303,73.3631,73.0885,73.1328,21211.0
2016-06-17 11:25:00,82.53,82.62,82.46,82.52,27672.0,73.1151,73.1948,73.0531,73.1062,27672.0
2016-06-17 11:30:00,82.52,82.6,82.49,82.58,14563.0,73.1062,73.1771,73.0796,73.1594,14563.0
2016-06-17 11:35:00,82.54,82.67,82.52,82.59,7532.0,73.1239,73.2391,73.1062,73.1682,7532.0
2016-06-17 11:40:00,82.57,82.63,82.49,82.49,31757.0,73.1505,73.2037,73.0796,73.0796,31757.0
2016-06-17 11:45:00,82.48,82.5,82.43,82.43,9799.0,73.0708,73.0885,73.0265,73.0265,9799.0
2016-06-17 11:50:00,82.43,82.53,82.43,82.47,8392.0,73.0265,73.1151,73.0265,73.0619,8392.0
2016-06-17 11:55:00,82.45,82.55,82.41,82.47,13971.0,73.0442,73.1328,73.0088,73.0619,13971.0
2016-06-17 12:00:00,82.5,82.55,82.47,82.51,5701.0,73.0885,73.1328,73.0619,73.0974,5701.0
2016-06-17 12:05:00,82.49,82.5,82.44,82.49,3500.0,73.0796,73.0885,73.0353,73.0796,3500.0
2016-06-17 12:10:00,82.51,82.57,82.48,82.53,15866.0,73.0974,73.1505,73.0708,73.1151,15866.0
2016-06-17 12:15:00,82.53,82.7,82.47,82.67,27034.0,73.1151,73.2657,73.0619,73.2391,27034.0
2016-06-17 12:20:00,82.7,82.81,82.67,82.78,20919.0,73.2657,73.3631,73.2391,73.3366,20919.0
2016-06-17 12:25:00,82.77,82.82,82.7,82.78,20712.0,73.3277,73.372,73.2657,73.3366,20712.0
2016-06-17 12:30:00,82.78,82.83,82.66,82.66,14270.0,73.3366,73.3809,73.2303,73.2303,14270.0
2016-06-17 12:35:00,82.66,82.71,82.61,82.62,16214.0,73.2303,73.2745,73.186,73.1948,16214.0
2016-06-17 12:40:00,82.62,82.68,82.54,82.61,11367.0,73.1948,73.248,73.1239,73.186,11367.0
2016-06-17 12:45:00,82.65,82.65,82.44,82.49,13355.0,73.2214,73.2214,73.0353,73.0796,13355.0
2016-06-17 12:50:00,82.51,82.55,82.42,82.49,8300.0,73.0974,73.1328,73.0176,73.0796,8300.0
2016-06-17 12:55:00,82.49,82.51,82.41,82.5,8701.0,73.0796,73.0974,73.0088,73.0885,8701.0
2016-06-17 13:00:00,82.47,82.51,82.41,82.42,10402.0,73.0619,73.0974,73.0088,73.0176,10402.0
2016-06-17 13:05:00,82.43,82.56,82.41,82.55,17556.0,73.0265,73.1417,73.0088,73.1328,17556.0
2016-06-17 13:10:00,82.55,82.7,82.49,82.67,30426.0,73.1328,73.2657,73.0796,73.2391,30426.0
2016-06-17 13:15:00,82.68,82.71,82.66,82.69,19928.0,73.248,73.2745,73.2303,73.2568,19928.0
2016-06-17 13:20:00,82.67,82.8,82.67,82.79,32786.0,73.2391,73.3543,73.2391,73.3454,32786.0
2016-06-17 13:25:00,82.79,82.89,82.79,82.8,25933.0,73.3454,73.434,73.3454,73.3543,25933.0
2016-06-17 13:30:00,82.79,82.88,82.66,82.66,44879.0,73.3454,73.4252,73.2303,73.2303,44879.0
2016-06-17 13:35:00,82.67,82.79,82.57,82.73,53625.0,73.2391,73.3454,73.1505,73.2923,53625.0
2016-06-17 13:40:00,82.73,82.94,82.69,82.87,63285.0,73.2923,73.4783,73.2568,73.4163,63285.0
2016-06-17 13:45:00,82.84,82.88,82.76,82.77,9312.0,73.3897,73.4252,73.3188,73.3277,9312.0
2016-06-17 13:50:00,82.76,82.91,82.73,82.73,29714.0,73.3188,73.4517,73.2923,73.2923,29714.0
2016-06-17 13:55:00,82.75,82.84,82.71,82.75,15018.0,73.31,73.3897,73.2745,73.31,15018.0
2016-06-17 14:00:00,82.75,82.81,82.68,82.68,26218.0,73.31,73.3631,73.248,73.248,26218.0
2016-06-17 14:05:00,82.66,82.68,82.53,82.65,11009.0,73.2303,73.248,73.1151,73.2214,11009.0
2016-06-17 14:10:00,82.65,82.74,82.61,82.63,21720.0,73.2214,73.3011,73.186,73.2037,21720.0
2016-06-17 14:15:00,82.63,82.67,82.5,82.5,9610.0,73.2037,73.2391,73.0885,73.0885,9610.0
2016-06-17 14:20:00,82.49,82.71,82.49,82.66,11489.0,73.0796,73.2745,73.0796,73.2303,11489.0
2016-06-17 14:25:00,82.66,82.72,82.61,82.71,16785.0,73.2303,73.2834,73.186,73.2745,16785.0
2016-06-17 14:30:00,82.68,82.81,82.65,82.8,30060.0,73.248,73.3631,73.2214,73.3543,30060.0
2016-06-17 14:35:00,82.79,82.79,82.57,82.57,19094.0,73.3454,73.3454,73.1505,73.1505,19094.0
2016-06-17 14:40:00,82.54,82.72,82.52,82.68,14840.0,73.1239,73.2834,73.1062,73.248,14840.0
2016-06-17 14:45:00,82.68,82.68,82.52,82.52,6486.0,73.248,73.248,73.1062,73.1062,6486.0
2016-06-17 14:50:00,82.53,82.56,82.44,82.47,18130.0,73.1151,73.1417,73.0353,73.0619,18130.0
2016-06-17 14:55:00,82.4,82.47,82.37,82.47,22451.0,72.9999,73.0619,72.9733,73.0619,22451.0
2016-06-17 15:00:00,82.47,82.53,82.42,82.51,24660.0,73.0619,73.1151,73.0176,73.0974,24660.0
2016-06-17 15:05:00,82.51,82.52,82.41,82.45,18878.0,73.0974,73.1062,73.0088,73.0442,18878.0
2016-06-17 15:10:00,82.46,82.61,82.44,82.55,33678.0,73.0531,73.186,73.0353,73.1328,33678.0
2016-06-17 15:15:00,82.55,82.67,82.55,82.63,28110.0,73.1328,73.2391,73.1328,73.2037,28110.0
2016-06-17 15:20:00,82.64,82.73,82.64,82.72,34146.0,73.2125,73.2923,73.2125,73.2834,34146.0
2016-06-17 15:25:00,82.73,82.84,82.7,82.83,45366.0,73.2923,73.3897,73.2657,73.3809,45366.0
2016-06-17 15:30:00,82.84,82.85,82.71,82.75,40816.0,73.3897,73.3986,73.2745,73.31,40816.0
2016-06-17 15:35:00,82.75,82.79,82.6,82.63,32071.0,73.31,73.3454,73.1771,73.2037,32071.0
2016-06-17 15:40:00,82.63,82.7,82.56,82.69,48399.0,73.2037,73.2657,73.1417,73.2568,48399.0
2016-06-17 15:45:00,82.7,82.89,82.7,82.87,50037.0,73.2657,73.434,73.2657,73.4163,50037.0
2016-06-17 15:50:00,82.88,82.88,82.7,82.75,61825.0,73.4252,73.4252,73.2657,73.31,61825.0
2016-06-17 15:55:00,82.76,82.85,82.73,82.78,138770.0,73.3188,73.3986,73.2923,73.3366,138770.0
2016-06-20 09:30:00,83.51,83.95,83.51,83.81,29878.0,73.9833,74.3731,73.9833,74.2491,29878.0
2016-06-20 09:35:00,83.81,83.83,83.58,83.8,33404.0,74.2491,74.2668,74.0453,74.2402,33404.0
2016-06-20 09:40:00,83.72,83.98,83.62,83.72,19495.0,74.1693,74.3997,74.0807,74.1693,19495.0
2016-06-20 09:45:00,83.69,83.77,83.52,83.53,25127.0,74.1428,74.2136,73.9921,74.001,25127.0
2016-06-20 09:50:00,83.55,83.6,83.22,83.25,26191.0,74.0187,74.063,73.7264,73.7529,26191.0
2016-06-20 09:55:00,83.25,83.3,83.04,83.29,17578.0,73.7529,73.7972,73.5669,73.7884,17578.0
2016-06-20 10:00:00,83.26,83.55,83.25,83.37,12374.0,73.7618,74.0187,73.7529,73.8593,12374.0
2016-06-20 10:05:00,83.39,83.41,83.1,83.13,14234.0,73.877,73.8947,73.6201,73.6466,14234.0
2016-06-20 10:10:00,83.17,83.25,83.05,83.07,5561.0,73.6821,73.7529,73.5758,73.5935,5561.0
2016-06-20 10:15:00,83.07,83.14,83.01,83.1,10840.0,73.5935,73.6555,73.5403,73.6201,10840.0
2016-06-20 10:20:00,83.07,83.08,82.92,82.95,20632.0,73.5935,73.6023,73.4606,73.4872,20632.0
2016-06-20 10:25:00,82.96,83.02,82.89,83.02,25482.0,73.496,73.5492,73.434,73.5492,25482.0
2016-06-20 10:30:00,83.05,83.1,82.88,82.97,61848.0,73.5758,73.6201,73.4252,73.5049,61848.0
2016-06-20 10:35:00,82.97,83.04,82.9,82.96,20637.0,73.5049,73.5669,73.4429,73.496,20637.0
2016-06-20 10:40:00,82.96,83.0,82.91,82.99,23282.0,73.496,73.5315,73.4517,73.5226,23282.0
2016-06-20 10:45:00,83.02,83.07,82.93,83.02,51526.0,73.5492,73.5935,73.4695,73.5492,51526.0
2016-06-20 10:50:00,83.02,83.13,82.98,83.1,10362.0,73.5492,73.6466,73.5137,73.6201,10362.0
2016-06-20 10:55:00,83.12,83.18,83.08,83.09,3478.0,73.6378,73.6909,73.6023,73.6112,3478.0
2016-06-20 11:00:00,83.08,83.19,83.06,83.13,6931.0,73.6023,73.6998,73.5846,73.6466,6931.0
2016-06-20 11:05:00,83.16,83.19,83.12,83.14,10254.0,73.6732,73.6998,73.6378,73.6555,10254.0
2016-06-20 11:10:00,83.12,83.12,82.98,83.0,21036.0,73.6378,73.6378,73.5137,73.5315,21036.0
2016-06-20 11:15:00,83.01,83.01,82.94,82.94,23842.0,73.5403,73.5403,73.4783,73.4783,23842.0
2016-06-20 11:20:00,82.93,82.93,82.75,82.75,10532.0,73.4695,73.4695,73.31,73.31,10532.0
2016-06-20 11:25:00,82.7,82.78,82.66,82.74,16017.0,73.2657,73.3366,73.2303,73.3011,16017.0
2016-06-20 11:30:00,82.76,82.9,82.76,82.89,18100.0,73.3188,73.4429,73.3188,73.434,18100.0
2016-06-20 11:35:00,82.91,82.98,82.91,82.95,5073.0,73.4517,73.5137,73.4517,73.4872,5073.0
2016-06-20 11:40:00,82.98,83.0,82.94,82.98,11050.0,73.5137,73.5315,73.4783,73.5137,11050.0
2016-06-20 11:45:00,82.98,83.0,82.95,82.95,20556.0,73.5137,73.5315,73.4872,73.4872,20556.0
2016-06-20 11:50:00,82.96,83.0,82.89,82.93,8901.0,73.496,73.5315,73.434,73.4695,8901.0
2016-06-20 11:55:00,82.92,83.06,82.87,83.06,16838.0,73.4606,73.5846,73.4163,73.5846,16838.0
2016-06-20 12:00:00,83.03,83.07,82.98,83.01,12246.0,73.558,73.5935,73.5137,73.5403,12246.0
2016-06-20 12:05:00,83.04,83.11,83.03,83.11,5082.0,73.5669,73.6289,73.558,73.6289,5082.0
2016-06-20 12:10:00,83.09,83.13,83.06,83.11,8708.0,73.6112,73.6466,73.5846,73.6289,8708.0
2016-06-20 12:15:00,83.09,83.16,83.04,83.15,4975.0,73.6112,73.6732,73.5669,73.6644,4975.0
2016-06-20 12:20:00,83.15,83.15,83.0,83.04,5000.0,73.6644,73.6644,73.5315,73.5669,5000.0
2016-06-20 12:25:00,83.01,83.02,82.92,82.94,4830.0,73.5403,73.5492,73.4606,73.4783,4830.0
2016-06-20 12:30:00,82.93,83.07,82.93,83.06,11314.0,73.4695,73.5935,73.4695,73.5846,11314.0
2016-06-20 12:35:00,83.03,83.07,83.01,83.04,4935.0,73.558,73.5935,73.5403,73.5669,4935.0
2016-06-20 12:40:00,83.03,83.03,82.88,82.88,5151.0,73.558,73.558,73.4252,73.4252,5151.0
2016-06-20 12:45:00,82.88,82.98,82.85,82.96,7310.0,73.4252,73.5137,73.3986,73.496,7310.0
2016-06-20 12:50:00,82.94,83.08,82.94,83.08,5059.0,73.4783,73.6023,73.4783,73.6023,5059.0
2016-06-20 12:55:00,83.09,83.13,82.99,83.0,5500.0,73.6112,73.6466,73.5226,73.5315,5500.0
2016-06-20 13:00:00,83.0,83.11,82.99,83.1,15171.0,73.5315,73.6289,73.5226,73.6201,15171.0
2016-06-20 13:05:00,83.1,83.15,83.08,83.08,5716.0,73.6201,73.6644,73.6023,73.6023,5716.0
2016-06-20 13:10:00,83.07,83.09,82.98,82.98,7772.0,73.5935,73.6112,73.5137,73.5137,7772.0
2016-06-20 13:15:00,82.96,83.09,82.96,83.09,17388.0,73.496,73.6112,73.496,73.6112,17388.0
2016-06-20 13:20:00,83.06,83.13,83.06,83.13,4638.0,73.5846,73.6466,73.5846,73.6466,4638.0
2016-06-20 13:25:00,83.14,83.18,83.05,83.06,7341.0,73.6555,73.6909,73.5758,73.5846,7341.0
2016-06-20 13:30:00,83.05,83.07,82.99,83.03,10124.0,73.5758,73.5935,73.5226,73.558,10124.0
2016-06-20 13:35:00,83.02,83.06,83.02,83.06,4548.0,73.5492,73.5846,73.5492,73.5846,4548.0
2016-06-20 13:40:00,83.04,83.05,82.99,83.03,4963.0,73.5669,73.5758,73.5226,73.558,4963.0
2016-06-20 13:45:00,83.03,83.05,82.99,83.05,8939.0,73.558,73.5758,73.5226,73.5758,8939.0
2016-06-20 13:50:00,83.03,83.1,83.02,83.03,8245.0,73.558,73.6201,73.5492,73.558,8245.0
2016-06-20 13:55:00,83.0,83.04,82.99,83.02,7316.0,73.5315,73.5669,73.5226,73.5492,7316.0
2016-06-20 14:00:00,83.01,83.09,83.01,83.04,12156.0,73.5403,73.6112,73.5403,73.5669,12156.0
2016-06-20 14:05:00,83.04,83.06,82.98,82.99,12146.0,73.5669,73.5846,73.5137,73.5226,12146.0
2016-06-20 14:10:00,82.98,83.01,82.93,82.98,16119.0,73.5137,73.5403,73.4695,73.5137,16119.0
2016-06-20 14:15:00,82.98,83.02,82.97,83.01,13776.0,73.5137,73.5492,73.5049,73.5403,13776.0
2016-06-20 14:20:00,83.01,83.02,82.96,82.98,26850.0,73.5403,73.5492,73.496,73.5137,26850.0
2016-06-20 14:25:00,82.98,83.03,82.96,83.0,17470.0,73.5137,73.558,73.496,73.5315,17470.0
2016-06-20 14:30:00,83.0,83.01,82.97,82.97,17560.0,73.5315,73.5403,73.5049,73.5049,17560.0
2016-06-20 14:35:00,82.97,83.01,82.78,82.8,22222.0,73.5049,73.5403,73.3366,73.3543,22222.0
2016-06-20 14:40:00,82.81,82.81,82.71,82.73,14151.0,73.3631,73.3631,73.2745,73.2923,14151.0
2016-06-20 14:45:00,82.74,82.84,82.71,82.84,10109.0,73.3011,73.3897,73.2745,73.3897,10109.0
2016-06-20 14:50:00,82.85,82.86,82.81,82.85,7150.0,73.3986,73.4074,73.3631,73.3986,7150.0
2016-06-20 14:55:00,82.84,82.85,82.8,82.84,7525.0,73.3897,73.3986,73.3543,73.3897,7525.0
2016-06-20 15:00:00,82.85,82.93,82.84,82.93,10369.0,73.3986,73.4695,73.3897,73.4695,10369.0
2016-06-20 15:05:00,82.93,82.93,82.85,82.89,24180.0,73.4695,73.4695,73.3986,73.434,24180.0
2016-06-20 15:10:00,82.89,82.95,82.89,82.95,36669.0,73.434,73.4872,73.434,73.4872,36669.0
2016-06-20 15:15:00,82.94,82.95,82.86,82.92,20114.0,73.4783,73.4872,73.4074,73.4606,20114.0
2016-06-20 15:20:00,82.91,82.97,82.88,82.97,16389.0,73.4517,73.5049,73.4252,73.5049,16389.0
2016-06-20 15:25:00,82.97,82.97,82.88,82.9,18568.0,73.5049,73.5049,73.4252,73.4429,18568.0
2016-06-20 15:30:00,82.9,82.93,82.8,82.82,17946.0,73.4429,73.4695,73.3543,73.372,17946.0
2016-06-20 15:35:00,82.82,82.96,82.82,82.95,20338.0,73.372,73.496,73.372,73.4872,20338.0
2016-06-20 15:40:00,82.96,83.04,82.94,83.01,30637.0,73.496,73.5669,73.4783,73.5403,30637.0
2016-06-20 15:45:00,83.01,83.08,82.91,82.91,39455.0,73.5403,73.6023,73.4517,73.4517,39455.0
2016-06-20 15:50:00,82.9,82.94,82.82,82.87,46234.0,73.4429,73.4783,73.372,73.4163,46234.0
2016-06-20 15:55:00,82.86,83.01,82.86,83.01,122404.0,73.4074,73.5403,73.4074,73.5403,122404.0
2016-06-21 09:30:00,82.95,82.95,82.53,82.8,15365.0,73.4872,73.4872,73.1151,73.3543,15365.0
2016-06-21 09:35:00,82.75,82.85,82.73,82.8,2600.0,73.31,73.3986,73.2923,73.3543,2600.0
2016-06-21 09:40:00,82.83,82.9,82.72,82.84,2356.0,73.3809,73.4429,73.2834,73.3897,2356.0
2016-06-21 09:45:00,82.77,82.9,82.64,82.8,2215.0,73.3277,73.4429,73.2125,73.3543,2215.0
2016-06-21 09:50:00,82.74,82.75,82.35,82.45,12639.0,73.3011,73.31,72.9556,73.0442,12639.0
2016-06-21 09:55:00,82.44,82.44,82.29,82.4,11193.0,73.0353,73.0353,72.9025,72.9999,11193.0
2016-06-21 10:00:00,82.38,82.5,82.14,82.14,8075.0,72.9822,73.0885,72.7696,72.7696,8075.0
2016-06-21 10:05:00,82.12,82.44,82.12,82.39,8571.0,72.7519,73.0353,72.7519,72.9911,8571.0
2016-06-21 10:10:00,82.31,82.6,82.28,82.37,6340.0,72.9202,73.1771,72.8936,72.9733,6340.0
2016-06-21 10:15:00,82.36,82.45,82.33,82.39,6524.0,72.9645,73.0442,72.9379,72.9911,6524.0
2016-06-21 10:20:00,82.37,82.37,82.0,82.1,14421.0,72.9733,72.9733,72.6455,72.7341,14421.0
2016-06-21 10:25:00,82.13,82.45,82.13,82.34,10485.0,72.7607,73.0442,72.7607,72.9468,10485.0
2016-06-21 10:30:00,82.36,82.55,82.36,82.5,10461.0,72.9645,73.1328,72.9645,73.0885,10461.0
2016-06-21 10:35:00,82.52,82.59,82.46,82.58,7401.0,73.1062,73.1682,73.0531,73.1594,7401.0
2016-06-21 10:40:00,82.6,82.73,82.56,82.73,14247.0,73.1771,73.2923,73.1417,73.2923,14247.0
2016-06-21 10:45:00,82.73,82.78,82.66,82.74,9085.0,73.2923,73.3366,73.2303,73.3011,9085.0
2016-06-21 10:50:00,82.71,82.88,82.67,82.84,7081.0,73.2745,73.4252,73.2391,73.3897,7081.0
2016-06-21 10:55:00,82.84,82.91,82.77,82.82,10535.0,73.3897,73.4517,73.3277,73.372,10535.0
2016-06-21 11:00:00,82.79,82.96,82.78,82.94,7480.0,73.3454,73.496,73.3366,73.4783,7480.0
2016-06-21 11:05:00,82.95,83.0,82.95,82.98,6650.0,73.4872,73.5315,73.4872,73.5137,6650.0
2016-06-21 11:10:00,82.97,83.03,82.92,83.03,14474.0,73.5049,73.558,73.4606,73.558,14474.0
2016-06-21 11:15:00,83.04,83.12,83.03,83.11,28776.0,73.5669,73.6378,73.558,73.6289,28776.0
2016-06-21 11:20:00,83.14,83.16,82.98,82.99,28877.0,73.6555,73.6732,73.5137,73.5226,28877.0
2016-06-21 11:25:00,83.0,83.0,82.97,82.98,16676.0,73.5315,73.5315,73.5049,73.5137,16676.0
2016-06-21 11:30:00,82.97,82.97,82.8,82.83,13716.0,73.5049,73.5049,73.3543,73.3809,13716.0
2016-06-21 11:35:00,82.83,82.84,82.73,82.82,14787.0,73.3809,73.3897,73.2923,73.372,14787.0
2016-06-21 11:40:00,82.81,82.84,82.71,82.82,7948.0,73.3631,73.3897,73.2745,73.372,7948.0
2016-06-21 11:45:00,82.79,82.81,82.72,82.73,3700.0,73.3454,73.3631,73.2834,73.2923,3700.0
2016-06-21 11:50:00,82.73,82.74,82.55,82.56,8433.0,73.2923,73.3011,73.1328,73.1417,8433.0
2016-06-21 11:55:00,82.57,82.81,82.57,82.81,9094.0,73.1505,73.3631,73.1505,73.3631,9094.0
2016-06-21 12:00:00,82.84,82.86,82.82,82.85,8150.0,73.3897,73.4074,73.372,73.3986,8150.0
2016-06-21 12:05:00,82.85,82.97,82.83,82.97,5129.0,73.3986,73.5049,73.3809,73.5049,5129.0
2016-06-21 12:10:00,82.95,83.0,82.92,82.98,6281.0,73.4872,73.5315,73.4606,73.5137,6281.0
2016-06-21 12:15:00,83.0,83.13,82.99,83.13,13488.0,73.5315,73.6466,73.5226,73.6466,13488.0
2016-06-21 12:20:00,83.14,83.19,83.1,83.19,5128.0,73.6555,73.6998,73.6201,73.6998,5128.0
2016-06-21 12:25:00,83.18,83.26,83.17,83.26,4075.0,73.6909,73.7618,73.6821,73.7618,4075.0
2016-06-21 12:30:00,83.26,83.26,83.11,83.21,9841.0,73.7618,73.7618,73.6289,73.7175,9841.0
2016-06-21 12:35:00,83.22,83.24,83.15,83.15,3116.0,73.7264,73.7441,73.6644,73.6644,3116.0
2016-06-21 12:40:00,83.13,83.22,83.12,83.22,3328.0,73.6466,73.7264,73.6378,73.7264,3328.0
2016-06-21 12:45:00,83.24,83.26,83.16,83.17,7831.0,73.7441,73.7618,73.6732,73.6821,7831.0
2016-06-21 12:50:00,83.15,83.15,83.09,83.1,2603.0,73.6644,73.6644,73.6112,73.6201,2603.0
2016-06-21 12:55:00,83.08,83.08,83.05,83.08,2800.0,73.6023,73.6023,73.5758,73.6023,2800.0
2016-06-21 13:00:00,83.11,83.14,83.03,83.05,4175.0,73.6289,73.6555,73.558,73.5758,4175.0
2016-06-21 13:05:00,83.06,83.09,83.01,83.01,6448.0,73.5846,73.6112,73.5403,73.5403,6448.0
2016-06-21 13:10:00,83.02,83.02,82.94,82.98,3385.0,73.5492,73.5492,73.4783,73.5137,3385.0
2016-06-21 13:15:00,82.98,83.08,82.95,83.08,2957.0,73.5137,73.6023,73.4872,73.6023,2957.0
2016-06-21 13:20:00,83.07,83.12,83.03,83.11,6822.0,73.5935,73.6378,73.558,73.6289,6822.0
2016-06-21 13:25:00,83.11,83.14,83.09,83.12,5550.0,73.6289,73.6555,73.6112,73.6378,5550.0
2016-06-21 13:30:00,83.11,83.17,83.1,83.15,4152.0,73.6289,73.6821,73.6201,73.6644,4152.0
2016-06-21 13:35:00,83.13,83.15,83.04,83.12,6973.0,73.6466,73.6644,73.5669,73.6378,6973.0
2016-06-21 13:40:00,83.13,83.17,83.11,83.14,807.0,73.6466,73.6821,73.6289,73.6555,807.0
2016-06-21 13:45:00,83.17,83.2,83.11,83.17,10415.0,73.6821,73.7086,73.6289,73.6821,10415.0
2016-06-21 13:50:00,83.21,83.27,83.19,83.25,3358.0,73.7175,73.7707,73.6998,73.7529,3358.0
2016-06-21 13:55:00,83.28,83.37,83.28,83.37,5031.0,73.7795,73.8593,73.7795,73.8593,5031.0
2016-06-21 14:00:00,83.35,83.39,83.33,83.38,5268.0,73.8415,73.877,73.8238,73.8681,5268.0
2016-06-21 14:05:00,83.39,83.47,83.37,83.44,8792.0,73.877,73.9478,73.8593,73.9213,8792.0
2016-06-21 14:10:00,83.45,83.5,83.45,83.47,6427.0,73.9301,73.9744,73.9301,73.9478,6427.0
2016-06-21 14:15:00,83.48,83.54,83.48,83.53,8813.0,73.9567,74.0099,73.9567,74.001,8813.0
2016-06-21 14:20:00,83.53,83.6,83.52,83.58,5990.0,74.001,74.063,73.9921,74.0453,5990.0
2016-06-21 14:25:00,83.59,83.7,83.59,83.7,7269.0,74.0542,74.1516,74.0542,74.1516,7269.0
2016-06-21 14:30:00,83.69,83.72,83.66,83.72,8220.0,74.1428,74.1693,74.1162,74.1693,8220.0
2016-06-21 14:35:00,83.71,83.84,83.69,83.84,10240.0,74.1605,74.2756,74.1428,74.2756,10240.0
2016-06-21 14:40:00,83.81,83.83,83.76,83.76,5190.0,74.2491,74.2668,74.2048,74.2048,5190.0
2016-06-21 14:45:00,83.76,83.8,83.73,83.73,6533.0,74.2048,74.2402,74.1782,74.1782,6533.0
2016-06-21 14:50:00,83.72,83.73,83.59,83.59,5475.0,74.1693,74.1782,74.0542,74.0542,5475.0
2016-06-21 14:55:00,83.59,83.61,83.52,83.53,7348.0,74.0542,74.0719,73.9921,74.001,7348.0
2016-06-21 15:00:00,83.51,83.52,83.46,83.48,7424.0,73.9833,73.9921,73.939,73.9567,7424.0
2016-06-21 15:05:00,83.44,83.47,83.4,83.46,14692.0,73.9213,73.9478,73.8858,73.939,14692.0
2016-06-21 15:10:00,83.45,83.58,83.45,83.56,11657.0,73.9301,74.0453,73.9301,74.0276,11657.0
2016-06-21 15:15:00,83.57,83.73,83.57,83.69,8764.0,74.0364,74.1782,74.0364,74.1428,8764.0
2016-06-21 15:20:00,83.69,83.73,83.63,83.66,21075.0,74.1428,74.1782,74.0896,74.1162,21075.0
2016-06-21 15:25:00,83.64,83.69,83.63,83.65,13885.0,74.0985,74.1428,74.0896,74.1073,13885.0
2016-06-21 15:30:00,83.66,83.73,83.62,83.67,16130.0,74.1162,74.1782,74.0807,74.125,16130.0
2016-06-21 15:35:00,83.67,83.72,83.63,83.64,16765.0,74.125,74.1693,74.0896,74.0985,16765.0
2016-06-21 15:40:00,83.65,83.66,83.52,83.59,21062.0,74.1073,74.1162,73.9921,74.0542,21062.0
2016-06-21 15:45:00,83.59,83.62,83.54,83.6,31249.0,74.0542,74.0807,74.0099,74.063,31249.0
2016-06-21 15:50:00,83.6,83.64,83.53,83.53,24982.0,74.063,74.0985,74.001,74.001,24982.0
2016-06-21 15:55:00,83.53,83.66,83.51,83.59,90784.0,74.001,74.1162,73.9833,74.0542,90784.0
2016-06-22 09:30:00,83.62,83.87,83.24,83.4,11263.0,74.0807,74.3022,73.7441,73.8858,11263.0
2016-06-22 09:35:00,83.39,83.39,83.03,83.03,3775.0,73.877,73.877,73.558,73.558,3775.0
2016-06-22 09:40:00,83.14,83.15,83.08,83.14,1673.0,73.6555,73.6644,73.6023,73.6555,1673.0
2016-06-22 09:45:00,83.21,83.21,83.04,83.17,6566.0,73.7175,73.7175,73.5669,73.6821,6566.0
2016-06-22 09:50:00,83.17,83.17,83.15,83.15,200.0,73.6821,73.6821,73.6644,73.6644,200.0
2016-06-22 09:55:00,83.15,83.28,83.11,83.11,10693.0,73.6644,73.7795,73.6289,73.6289,10693.0
2016-06-22 10:00:00,83.09,83.13,82.94,82.94,11243.0,73.6112,73.6466,73.4783,73.4783,11243.0
2016-06-22 10:05:00,82.95,83.07,82.81,82.95,10188.0,73.4872,73.5935,73.3631,73.4872,10188.0
2016-06-22 10:10:00,82.99,83.06,82.97,82.98,4000.0,73.5226,73.5846,73.5049,73.5137,4000.0
2016-06-22 10:15:00,83.03,83.05,82.98,83.03,32973.0,73.558,73.5758,73.5137,73.558,32973.0
2016-06-22 10:20:00,83.04,83.14,83.04,83.1,9305.0,73.5669,73.6555,73.5669,73.6201,9305.0
2016-06-22 10:25:00,83.09,83.18,83.08,83.1,5927.0,73.6112,73.6909,73.6023,73.6201,5927.0
2016-06-22 10:30:00,83.09,83.21,82.95,83.17,25726.0,73.6112,73.7175,73.4872,73.6821,25726.0
2016-06-22 10:35:00,83.16,83.25,83.15,83.21,23850.0,73.6732,73.7529,73.6644,73.7175,23850.0
2016-06-22 10:40:00,83.21,83.31,83.2,83.31,14901.0,73.7175,73.8061,73.7086,73.8061,14901.0
2016-06-22 10:45:00,83.31,83.39,83.24,83.32,13242.0,73.8061,73.877,73.7441,73.815,13242.0
2016-06-22 10:50:00,83.33,83.48,83.33,83.41,9600.0,73.8238,73.9567,73.8238,73.8947,9600.0
2016-06-22 10:55:00,83.42,83.49,83.34,83.34,12914.0,73.9036,73.9656,73.8327,73.8327,12914.0
2016-06-22 11:00:00,83.33,83.34,83.2,83.21,5455.0,73.8238,73.8327,73.7086,73.7175,5455.0
2016-06-22 11:05:00,83.2,83.26,83.17,83.23,13825.0,73.7086,73.7618,73.6821,73.7352,13825.0
2016-06-22 11:10:00,83.22,83.32,83.19,83.27,4450.0,73.7264,73.815,73.6998,73.7707,4450.0
2016-06-22 11:15:00,83.26,83.41,83.26,83.37,4411.0,73.7618,73.8947,73.7618,73.8593,4411.0
2016-06-22 11:20:00,83.38,83.44,83.37,83.4,3600.0,73.8681,73.9213,73.8593,73.8858,3600.0
2016-06-22 11:25:00,83.38,83.42,83.37,83.41,4198.0,73.8681,73.9036,73.8593,73.8947,4198.0
2016-06-22 11:30:00,83.4,83.4,82.86,82.92,16218.0,73.8858,73.8858,73.4074,73.4606,16218.0
2016-06-22 11:35:00,82.88,83.07,82.86,83.01,5700.0,73.4252,73.5935,73.4074,73.5403,5700.0
2016-06-22 11:40:00,83.02,83.2,83.01,83.06,7400.0,73.5492,73.7086,73.5403,73.5846,7400.0
2016-06-22 11:45:00,83.11,83.2,83.11,83.2,7400.0,73.6289,73.7086,73.6289,73.7086,7400.0
2016-06-22 11:50:00,83.2,83.22,83.14,83.21,4379.0,73.7086,73.7264,73.6555,73.7175,4379.0
2016-06-22 11:55:00,83.26,83.35,83.26,83.3,3600.0,73.7618,73.8415,73.7618,73.7972,3600.0
2016-06-22 12:00:00,83.3,83.35,83.29,83.32,4760.0,73.7972,73.8415,73.7884,73.815,4760.0
2016-06-22 12:05:00,83.34,83.39,83.31,83.38,3100.0,73.8327,73.877,73.8061,73.8681,3100.0
2016-06-22 12:10:00,83.41,83.46,83.39,83.41,19278.0,73.8947,73.939,73.877,73.8947,19278.0
2016-06-22 12:15:00,83.41,83.57,83.38,83.4,80800.0,73.8947,74.0364,73.8681,73.8858,80800.0
2016-06-22 12:20:00,83.38,83.44,83.35,83.38,11691.0,73.8681,73.9213,73.8415,73.8681,11691.0
2016-06-22 12:25:00,83.39,83.42,83.35,83.4,33699.0,73.877,73.9036,73.8415,73.8858,33699.0
2016-06-22 12:30:00,83.4,83.44,83.37,83.43,5000.0,73.8858,73.9213,73.8593,73.9124,5000.0
2016-06-22 12:35:00,83.44,83.51,83.43,83.46,5534.0,73.9213,73.9833,73.9124,73.939,5534.0
2016-06-22 12:40:00,83.43,83.45,83.43,83.45,8450.0,73.9124,73.9301,73.9124,73.9301,8450.0
2016-06-22 12:45:00,83.43,83.43,83.37,83.4,10181.0,73.9124,73.9124,73.8593,73.8858,10181.0
2016-06-22 12:50:00,83.4,83.43,83.37,83.42,7371.0,73.8858,73.9124,73.8593,73.9036,7371.0
2016-06-22 12:55:00,83.4,83.47,83.4,83.46,4299.0,73.8858,73.9478,73.8858,73.939,4299.0
2016-06-22 13:00:00,83.43,83.47,83.42,83.44,3298.0,73.9124,73.9478,73.9036,73.9213,3298.0
2016-06-22 13:05:00,83.44,83.45,83.4,83.4,5497.0,73.9213,73.9301,73.8858,73.8858,5497.0
2016-06-22 13:10:00,83.4,83.4,83.31,83.32,11939.0,73.8858,73.8858,73.8061,73.815,11939.0
2016-06-22 13:15:00,83.31,83.31,83.22,83.29,5758.0,73.8061,73.8061,73.7264,73.7884,5758.0
2016-06-22 13:20:00,83.28,83.32,83.25,83.26,3579.0,73.7795,73.815,73.7529,73.7618,3579.0
2016-06-22 13:25:00,83.26,83.31,83.24,83.29,6796.0,73.7618,73.8061,73.7441,73.7884,6796.0
2016-06-22 13:30:00,83.29,83.29,83.22,83.25,7089.0,73.7884,73.7884,73.7264,73.7529,7089.0
2016-06-22 13:35:00,83.27,83.27,83.23,83.25,4193.0,73.7707,73.7707,73.7352,73.7529,4193.0
2016-06-22 13:40:00,83.27,83.28,83.24,83.26,9577.0,73.7707,73.7795,73.7441,73.7618,9577.0
2016-06-22 13:45:00,83.25,83.26,83.24,83.25,3500.0,73.7529,73.7618,73.7441,73.7529,3500.0
2016-06-22 13:50:00,83.26,83.3,83.25,83.28,8505.0,73.7618,73.7972,73.7529,73.7795,8505.0
2016-06-22 13:55:00,83.28,83.28,83.25,83.27,4900.0,73.7795,73.7795,73.7529,73.7707,4900.0
2016-06-22 14:00:00,83.26,83.28,83.25,83.28,5374.0,73.7618,73.7795,73.7529,73.7795,5374.0
2016-06-22 14:05:00,83.26,83.29,83.26,83.26,4700.0,73.7618,73.7884,73.7618,73.7618,4700.0
2016-06-22 14:10:00,83.25,83.28,83.25,83.27,3149.0,73.7529,73.7795,73.7529,73.7707,3149.0
2016-06-22 14:15:00,83.27,83.37,83.27,83.33,9500.0,73.7707,73.8593,73.7707,73.8238,9500.0
2016-06-22 14:20:00,83.3,83.37,83.3,83.37,8593.0,73.7972,73.8593,73.7972,73.8593,8593.0
2016-06-22 14:25:00,83.36,83.37,83.31,83.36,4511.0,73.8504,73.8593,73.8061,73.8504,4511.0
2016-06-22 14:30:00,83.36,83.37,83.31,83.32,3300.0,73.8504,73.8593,73.8061,73.815,3300.0
2016-06-22 14:35:00,83.3,83.32,83.29,83.29,4281.0,73.7972,73.815,73.7884,73.7884,4281.0
2016-06-22 14:40:00,83.31,83.31,83.29,83.3,2500.0,73.8061,73.8061,73.7884,73.7972,2500.0
2016-06-22 14:45:00,83.3,83.33,83.29,83.3,6850.0,73.7972,73.8238,73.7884,73.7972,6850.0
2016-06-22 14:50:00,83.3,83.41,83.29,83.41,5845.0,73.7972,73.8947,73.7884,73.8947,5845.0
2016-06-22 14:55:00,83.42,83.42,83.35,83.35,4850.0,73.9036,73.9036,73.8415,73.8415,4850.0
2016-06-22 15:00:00,83.34,83.43,83.34,83.35,4577.0,73.8327,73.9124,73.8327,73.8415,4577.0
2016-06-22 15:05:00,83.35,83.35,83.29,83.3,7219.0,73.8415,73.8415,73.7884,73.7972,7219.0
2016-06-22 15:10:00,83.3,83.33,83.29,83.3,6502.0,73.7972,73.8238,73.7884,73.7972,6502.0
2016-06-22 15:15:00,83.31,83.34,83.29,83.3,10592.0,73.8061,73.8327,73.7884,73.7972,10592.0
2016-06-22 15:20:00,83.3,83.31,83.29,83.3,19487.0,73.7972,73.8061,73.7884,73.7972,19487.0
2016-06-22 15:25:00,83.31,83.31,83.29,83.3,13517.0,73.8061,73.8061,73.7884,73.7972,13517.0
2016-06-22 15:30:00,83.31,83.39,83.3,83.35,11316.0,73.8061,73.877,73.7972,73.8415,11316.0
2016-06-22 15:35:00,83.34,83.37,83.31,83.34,16564.0,73.8327,73.8593,73.8061,73.8327,16564.0
2016-06-22 15:40:00,83.35,83.36,83.3,83.32,16964.0,73.8415,73.8504,73.7972,73.815,16964.0
2016-06-22 15:45:00,83.31,83.36,83.29,83.31,25956.0,73.8061,73.8504,73.7884,73.8061,25956.0
2016-06-22 15:50:00,83.3,83.33,83.28,83.31,59937.0,73.7972,73.8238,73.7795,73.8061,59937.0
2016-06-22 15:55:00,83.32,83.34,83.29,83.32,53962.0,73.815,73.8327,73.7884,73.815,53962.0
2016-06-23 09:30:00,83.95,84.24,83.78,84.18,22745.0,74.3731,74.63,74.2225,74.5769,22745.0
2016-06-23 09:35:00,84.29,84.33,84.03,84.23,7416.0,74.6743,74.7097,74.444,74.6211,7416.0
2016-06-23 09:40:00,84.26,84.39,84.05,84.17,12400.0,74.6477,74.7629,74.4617,74.568,12400.0
2016-06-23 09:45:00,84.14,84.31,84.05,84.17,12641.0,74.5414,74.692,74.4617,74.568,12641.0
2016-06-23 09:50:00,84.16,84.23,83.93,83.97,25163.0,74.5591,74.6211,74.3554,74.3908,25163.0
2016-06-23 09:55:00,83.94,84.32,83.9,84.32,29034.0,74.3642,74.7009,74.3288,74.7009,29034.0
2016-06-23 10:00:00,84.41,84.56,84.28,84.56,13410.0,74.7806,74.9135,74.6654,74.9135,13410.0
2016-06-23 10:05:00,84.54,84.56,84.36,84.39,6844.0,74.8958,74.9135,74.7363,74.7629,6844.0
2016-06-23 10:10:00,84.39,84.56,84.36,84.55,14276.0,74.7629,74.9135,74.7363,74.9046,14276.0
2016-06-23 10:15:00,84.56,84.65,84.52,84.58,6100.0,74.9135,74.9932,74.8781,74.9312,6100.0
2016-06-23 10:20:00,84.57,84.71,84.52,84.69,3977.0,74.9224,75.0464,74.8781,75.0287,3977.0
2016-06-23 10:25:00,84.67,84.68,84.55,84.59,7257.0,75.011,75.0198,74.9046,74.9401,7257.0
2016-06-23 10:30:00,84.55,84.56,84.39,84.4,5300.0,74.9046,74.9135,74.7629,74.7718,5300.0
2016-06-23 10:35:00,84.41,84.54,84.41,84.54,2050.0,74.7806,74.8958,74.7806,74.8958,2050.0
2016-06-23 10:40:00,84.51,84.6,84.5,84.53,3038.0,74.8692,74.9489,74.8603,74.8869,3038.0
2016-06-23 10:45:00,84.55,84.55,84.39,84.4,6200.0,74.9046,74.9046,74.7629,74.7718,6200.0
2016-06-23 10:50:00,84.4,84.56,84.4,84.49,15000.0,74.7718,74.9135,74.7718,74.8515,15000.0
2016-06-23 10:55:00,84.47,84.58,84.45,84.52,12771.0,74.8338,74.9312,74.8161,74.8781,12771.0
2016-06-23 11:00:00,84.57,84.57,84.39,84.39,7411.0,74.9224,74.9224,74.7629,74.7629,7411.0
2016-06-23 11:05:00,84.41,84.5,84.41,84.43,3219.0,74.7806,74.8603,74.7806,74.7983,3219.0
2016-06-23 11:10:00,84.43,84.46,84.39,84.46,5450.0,74.7983,74.8249,74.7629,74.8249,5450.0
2016-06-23 11:15:00,84.48,84.54,84.48,84.53,3642.0,74.8426,74.8958,74.8426,74.8869,3642.0
2016-06-23 11:20:00,84.52,84.52,84.42,84.42,5100.0,74.8781,74.8781,74.7895,74.7895,5100.0
2016-06-23 11:25:00,84.42,84.52,84.37,84.52,4061.0,74.7895,74.8781,74.7452,74.8781,4061.0
2016-06-23 11:30:00,84.52,84.53,84.47,84.5,2900.0,74.8781,74.8869,74.8338,74.8603,2900.0
2016-06-23 11:35:00,84.53,84.53,84.44,84.44,2113.0,74.8869,74.8869,74.8072,74.8072,2113.0
2016-06-23 11:40:00,84.4,84.4,84.27,84.27,3697.0,74.7718,74.7718,74.6566,74.6566,3697.0
2016-06-23 11:45:00,84.3,84.35,84.3,84.33,3611.0,74.6832,74.7275,74.6832,74.7097,3611.0
2016-06-23 11:50:00,84.34,84.45,84.34,84.43,4400.0,74.7186,74.8161,74.7186,74.7983,4400.0
2016-06-23 11:55:00,84.44,84.45,84.34,84.36,5716.0,74.8072,74.8161,74.7186,74.7363,5716.0
2016-06-23 12:00:00,84.38,84.38,84.29,84.29,3700.0,74.754,74.754,74.6743,74.6743,3700.0
2016-06-23 12:05:00,84.27,84.33,84.27,84.33,4346.0,74.6566,74.7097,74.6566,74.7097,4346.0
2016-06-23 12:10:00,84.33,84.42,84.31,84.31,9214.0,74.7097,74.7895,74.692,74.692,9214.0
2016-06-23 12:15:00,84.31,84.35,84.29,84.29,2400.0,74.692,74.7275,74.6743,74.6743,2400.0
2016-06-23 12:20:00,84.32,84.32,84.25,84.31,4000.0,74.7009,74.7009,74.6389,74.692,4000.0
2016-06-23 12:25:00,84.33,84.34,84.3,84.32,2600.0,74.7097,74.7186,74.6832,74.7009,2600.0
2016-06-23 12:30:00,84.29,84.31,84.25,84.29,1800.0,74.6743,74.692,74.6389,74.6743,1800.0
2016-06-23 12:35:00,84.26,84.28,84.25,84.26,2700.0,74.6477,74.6654,74.6389,74.6477,2700.0
2016-06-23 12:40:00,84.28,84.28,84.23,84.25,2200.0,74.6654,74.6654,74.6211,74.6389,2200.0
2016-06-23 12:45:00,84.23,84.31,84.23,84.3,4500.0,74.6211,74.692,74.6211,74.6832,4500.0
2016-06-23 12:50:00,84.28,84.32,84.28,84.31,1899.0,74.6654,74.7009,74.6654,74.692,1899.0
2016-06-23 12:55:00,84.34,84.34,84.28,84.31,2296.0,74.7186,74.7186,74.6654,74.692,2296.0
2016-06-23 13:00:00,84.3,84.32,84.29,84.32,2450.0,74.6832,74.7009,74.6743,74.7009,2450.0
2016-06-23 13:05:00,84.31,84.32,84.24,84.32,4400.0,74.692,74.7009,74.63,74.7009,4400.0
2016-06-23 13:10:00,84.32,84.32,84.27,84.29,3300.0,74.7009,74.7009,74.6566,74.6743,3300.0
2016-06-23 13:15:00,84.3,84.32,84.27,84.29,2990.0,74.6832,74.7009,74.6566,74.6743,2990.0
2016-06-23 13:20:00,84.29,84.3,84.24,84.24,3600.0,74.6743,74.6832,74.63,74.63,3600.0
2016-06-23 13:25:00,84.23,84.24,84.19,84.19,7001.0,74.6211,74.63,74.5857,74.5857,7001.0
2016-06-23 13:30:00,84.21,84.26,84.19,84.21,4350.0,74.6034,74.6477,74.5857,74.6034,4350.0
2016-06-23 13:35:00,84.22,84.25,84.2,84.25,3100.0,74.6123,74.6389,74.5946,74.6389,3100.0
2016-06-23 13:40:00,84.29,84.29,84.21,84.24,3038.0,74.6743,74.6743,74.6034,74.63,3038.0
2016-06-23 13:45:00,84.22,84.22,84.19,84.19,5759.0,74.6123,74.6123,74.5857,74.5857,5759.0
2016-06-23 13:50:00,84.19,84.23,84.18,84.23,4450.0,74.5857,74.6211,74.5769,74.6211,4450.0
2016-06-23 13:55:00,84.23,84.3,84.23,84.3,1743.0,74.6211,74.6832,74.6211,74.6832,1743.0
2016-06-23 14:00:00,84.26,84.27,84.21,84.22,4800.0,74.6477,74.6566,74.6034,74.6123,4800.0
2016-06-23 14:05:00,84.23,84.24,84.09,84.1,18749.0,74.6211,74.63,74.4971,74.506,18749.0
2016-06-23 14:10:00,84.11,84.2,84.11,84.15,7909.0,74.5148,74.5946,74.5148,74.5503,7909.0
2016-06-23 14:15:00,84.15,84.19,84.09,84.12,7440.0,74.5503,74.5857,74.4971,74.5237,7440.0
2016-06-23 14:20:00,84.13,84.21,84.13,84.15,4400.0,74.5326,74.6034,74.5326,74.5503,4400.0
2016-06-23 14:25:00,84.14,84.21,84.13,84.18,4815.0,74.5414,74.6034,74.5326,74.5769,4815.0
2016-06-23 14:30:00,84.19,84.22,84.13,84.18,8450.0,74.5857,74.6123,74.5326,74.5769,8450.0
2016-06-23 14:35:00,84.17,84.2,84.16,84.17,3763.0,74.568,74.5946,74.5591,74.568,3763.0
2016-06-23 14:40:00,84.18,84.23,84.1,84.1,5900.0,74.5769,74.6211,74.506,74.506,5900.0
2016-06-23 14:45:00,84.1,84.2,84.1,84.18,3625.0,74.506,74.5946,74.506,74.5769,3625.0
2016-06-23 14:50:00,84.19,84.21,84.14,84.16,10453.0,74.5857,74.6034,74.5414,74.5591,10453.0
2016-06-23 14:55:00,84.17,84.19,84.14,84.14,6575.0,74.568,74.5857,74.5414,74.5414,6575.0
2016-06-23 15:00:00,84.15,84.19,84.15,84.15,9400.0,74.5503,74.5857,74.5503,74.5503,9400.0
2016-06-23 15:05:00,84.15,84.18,84.07,84.09,5720.0,74.5503,74.5769,74.4794,74.4971,5720.0
2016-06-23 15:10:00,84.09,84.1,84.06,84.07,33129.0,74.4971,74.506,74.4705,74.4794,33129.0
2016-06-23 15:15:00,84.07,84.07,84.03,84.06,5300.0,74.4794,74.4794,74.444,74.4705,5300.0
2016-06-23 15:20:00,84.06,84.08,84.03,84.03,5300.0,74.4705,74.4883,74.444,74.444,5300.0
2016-06-23 15:25:00,84.03,84.06,83.99,84.05,5356.0,74.444,74.4705,74.4085,74.4617,5356.0
2016-06-23 15:30:00,84.05,84.13,84.04,84.12,31020.0,74.4617,74.5326,74.4528,74.5237,31020.0
2016-06-23 15:35:00,84.11,84.14,84.08,84.12,11491.0,74.5148,74.5414,74.4883,74.5237,11491.0
2016-06-23 15:40:00,84.12,84.3,84.11,84.3,9871.0,74.5237,74.6832,74.5148,74.6832,9871.0
2016-06-23 15:45:00,84.29,84.37,84.28,84.34,13792.0,74.6743,74.7452,74.6654,74.7186,13792.0
2016-06-23 15:50:00,84.34,84.4,84.32,84.38,19242.0,74.7186,74.7718,74.7009,74.754,19242.0
2016-06-23 15:55:00,84.37,84.42,84.3,84.41,38312.0,74.7452,74.7895,74.6832,74.7806,38312.0
2016-06-24 09:30:00,81.27,81.66,81.1,81.65,80916.0,71.9988,72.3443,71.8482,72.3355,80916.0
2016-06-24 09:35:00,81.64,81.65,81.25,81.56,36222.0,72.3266,72.3355,71.9811,72.2557,36222.0
2016-06-24 09:40:00,81.48,81.95,81.47,81.87,41315.0,72.1849,72.6012,72.176,72.5304,41315.0
2016-06-24 09:45:00,81.91,82.17,81.83,81.91,54475.0,72.5658,72.7962,72.4949,72.5658,54475.0
2016-06-24 09:50:00,81.94,82.1,81.87,82.09,41601.0,72.5924,72.7341,72.5304,72.7253,41601.0
2016-06-24 09:55:00,82.11,82.22,81.96,82.0,17843.0,72.743,72.8404,72.6101,72.6455,17843.0
2016-06-24 10:00:00,81.9,82.35,81.9,82.26,27713.0,72.557,72.9556,72.557,72.8759,27713.0
2016-06-24 10:05:00,82.28,82.39,82.18,82.36,16553.0,72.8936,72.9911,72.805,72.9645,16553.0
2016-06-24 10:10:00,82.39,82.46,82.22,82.29,45234.0,72.9911,73.0531,72.8404,72.9025,45234.0
2016-06-24 10:15:00,82.32,82.32,81.98,82.04,13986.0,72.929,72.929,72.6278,72.681,13986.0
2016-06-24 10:20:00,82.09,82.16,81.93,82.09,13359.0,72.7253,72.7873,72.5835,72.7253,13359.0
2016-06-24 10:25:00,82.09,82.13,81.93,82.08,21814.0,72.7253,72.7607,72.5835,72.7164,21814.0
2016-06-24 10:30:00,82.04,82.14,81.68,81.68,16289.0,72.681,72.7696,72.362,72.362,16289.0
2016-06-24 10:35:00,81.7,81.79,81.6,81.67,18023.0,72.3798,72.4595,72.2912,72.3532,18023.0
2016-06-24 10:40:00,81.71,81.71,81.56,81.63,5334.0,72.3886,72.3886,72.2557,72.3178,5334.0
2016-06-24 10:45:00,81.63,81.75,81.63,81.64,7316.0,72.3178,72.4241,72.3178,72.3266,7316.0
2016-06-24 10:50:00,81.67,81.71,81.63,81.71,8431.0,72.3532,72.3886,72.3178,72.3886,8431.0
2016-06-24 10:55:00,81.71,81.79,81.63,81.63,9441.0,72.3886,72.4595,72.3178,72.3178,9441.0
2016-06-24 11:00:00,81.65,81.65,81.26,81.29,18770.0,72.3355,72.3355,71.99,72.0165,18770.0
2016-06-24 11:05:00,81.23,81.29,81.2,81.28,17723.0,71.9634,72.0165,71.9368,72.0077,17723.0
2016-06-24 11:10:00,81.3,81.31,81.13,81.16,19251.0,72.0254,72.0343,71.8748,71.9014,19251.0
2016-06-24 11:15:00,81.15,81.16,80.93,80.93,12961.0,71.8925,71.9014,71.6976,71.6976,12961.0
2016-06-24 11:20:00,80.92,80.92,80.49,80.51,37505.0,71.6887,71.6887,71.3078,71.3255,37505.0
2016-06-24 11:25:00,80.52,80.54,80.46,80.47,16451.0,71.3344,71.3521,71.2812,71.2901,16451.0
2016-06-24 11:30:00,80.5,80.52,80.3,80.39,11933.0,71.3167,71.3344,71.1395,71.2192,11933.0
2016-06-24 11:35:00,80.37,80.39,80.24,80.29,8567.0,71.2015,71.2192,71.0863,71.1306,8567.0
2016-06-24 11:40:00,80.29,80.29,80.15,80.18,9512.0,71.1306,71.1306,71.0066,71.0332,9512.0
2016-06-24 11:45:00,80.2,80.34,80.15,80.17,13855.0,71.0509,71.1749,71.0066,71.0243,13855.0
2016-06-24 11:50:00,80.22,80.22,80.12,80.17,6719.0,71.0686,71.0686,70.98,71.0243,6719.0
2016-06-24 11:55:00,80.17,80.38,80.16,80.33,21240.0,71.0243,71.2104,71.0154,71.1661,21240.0
2016-06-24 12:00:00,80.33,80.39,80.21,80.22,13870.0,71.1661,71.2192,71.0597,71.0686,13870.0
2016-06-24 12:05:00,80.2,80.22,80.1,80.1,26967.0,71.0509,71.0686,70.9623,70.9623,26967.0
2016-06-24 12:10:00,80.1,80.1,79.86,79.9,45433.0,70.9623,70.9623,70.7497,70.7851,45433.0
2016-06-24 12:15:00,79.92,80.0,79.81,79.85,30426.0,70.8028,70.8737,70.7054,70.7408,30426.0
2016-06-24 12:20:00,79.85,79.97,79.82,79.84,19688.0,70.7408,70.8471,70.7142,70.732,19688.0
2016-06-24 12:25:00,79.86,80.0,79.84,79.88,16100.0,70.7497,70.8737,70.732,70.7674,16100.0
2016-06-24 12:30:00,79.88,79.92,79.79,79.8,18888.0,70.7674,70.8028,70.6877,70.6965,18888.0
2016-06-24 12:35:00,79.81,79.96,79.81,79.95,13677.0,70.7054,70.8383,70.7054,70.8294,13677.0
2016-06-24 12:40:00,79.94,79.95,79.85,79.92,10979.0,70.8205,70.8294,70.7408,70.8028,10979.0
2016-06-24 12:45:00,79.89,79.91,79.83,79.89,15745.0,70.7763,70.794,70.7231,70.7763,15745.0
2016-06-24 12:50:00,79.88,79.9,79.75,79.9,14128.0,70.7674,70.7851,70.6522,70.7851,14128.0
2016-06-24 12:55:00,79.9,79.92,79.81,79.89,17408.0,70.7851,70.8028,70.7054,70.7763,17408.0
2016-06-24 13:00:00,79.89,79.94,79.89,79.91,10428.0,70.7763,70.8205,70.7763,70.794,10428.0
2016-06-24 13:05:00,79.89,79.96,79.89,79.93,15401.0,70.7763,70.8383,70.7763,70.8117,15401.0
2016-06-24 13:10:00,79.92,79.92,79.79,79.9,16021.0,70.8028,70.8028,70.6877,70.7851,16021.0
2016-06-24 13:15:00,79.9,79.92,79.77,79.8,13360.0,70.7851,70.8028,70.6699,70.6965,13360.0
2016-06-24 13:20:00,79.8,79.91,79.8,79.86,13855.0,70.6965,70.794,70.6965,70.7497,13855.0
2016-06-24 13:25:00,79.86,79.88,79.8,79.87,14756.0,70.7497,70.7674,70.6965,70.7585,14756.0
2016-06-24 13:30:00,79.89,80.02,79.85,80.0,8810.0,70.7763,70.8914,70.7408,70.8737,8810.0
2016-06-24 13:35:00,80.02,80.03,79.91,80.01,21470.0,70.8914,70.9003,70.794,70.8826,21470.0
2016-06-24 13:40:00,80.02,80.04,79.89,79.92,13012.0,70.8914,70.9091,70.7763,70.8028,13012.0
2016-06-24 13:45:00,79.93,79.94,79.69,79.73,14359.0,70.8117,70.8205,70.5991,70.6345,14359.0
2016-06-24 13:50:00,79.71,79.73,79.64,79.69,15076.0,70.6168,70.6345,70.5548,70.5991,15076.0
2016-06-24 13:55:00,79.68,79.7,79.6,79.65,16397.0,70.5902,70.6079,70.5193,70.5636,16397.0
2016-06-24 14:00:00,79.66,79.85,79.64,79.8,18851.0,70.5725,70.7408,70.5548,70.6965,18851.0
2016-06-24 14:05:00,79.81,79.82,79.77,79.79,13700.0,70.7054,70.7142,70.6699,70.6877,13700.0
2016-06-24 14:10:00,79.79,79.79,79.61,79.61,13886.0,70.6877,70.6877,70.5282,70.5282,13886.0
2016-06-24 14:15:00,79.61,79.64,79.55,79.56,13473.0,70.5282,70.5548,70.475,70.4839,13473.0
2016-06-24 14:20:00,79.55,79.57,79.37,79.39,13992.0,70.475,70.4928,70.3156,70.3333,13992.0
2016-06-24 14:25:00,79.37,79.4,79.21,79.21,35785.0,70.3156,70.3421,70.1738,70.1738,35785.0
2016-06-24 14:30:00,79.21,79.21,79.03,79.03,24223.0,70.1738,70.1738,70.0144,70.0144,24223.0
2016-06-24 14:35:00,79.03,79.05,78.97,79.0,22415.0,70.0144,70.0321,69.9612,69.9878,22415.0
2016-06-24 14:40:00,78.99,79.12,78.97,78.99,14722.0,69.9789,70.0941,69.9612,69.9789,14722.0
2016-06-24 14:45:00,78.97,78.97,78.86,78.87,24787.0,69.9612,69.9612,69.8638,69.8726,24787.0
2016-06-24 14:50:00,78.88,79.09,78.87,79.05,26959.0,69.8815,70.0675,69.8726,70.0321,26959.0
2016-06-24 14:55:00,79.07,79.2,79.0,79.0,14116.0,70.0498,70.165,69.9878,69.9878,14116.0
2016-06-24 15:00:00,79.0,79.06,78.84,78.86,28291.0,69.9878,70.0409,69.846,69.8638,28291.0
2016-06-24 15:05:00,78.87,78.92,78.6,78.64,46375.0,69.8726,69.9169,69.6334,69.6688,46375.0
2016-06-24 15:10:00,78.62,78.67,78.6,78.62,51291.0,69.6511,69.6954,69.6334,69.6511,51291.0
2016-06-24 15:15:00,78.63,78.64,78.6,78.63,47708.0,69.66,69.6688,69.6334,69.66,47708.0
2016-06-24 15:20:00,78.63,78.77,78.61,78.66,32958.0,69.66,69.784,69.6423,69.6866,32958.0
2016-06-24 15:25:00,78.65,78.7,78.64,78.65,31017.0,69.6777,69.722,69.6688,69.6777,31017.0
2016-06-24 15:30:00,78.63,78.91,78.63,78.91,54331.0,69.66,69.908,69.66,69.908,54331.0
2016-06-24 15:35:00,78.92,79.03,78.81,78.91,43596.0,69.9169,70.0144,69.8195,69.908,43596.0
2016-06-24 15:40:00,78.91,79.32,78.88,79.24,57300.0,69.908,70.2713,69.8815,70.2004,57300.0
2016-06-24 15:45:00,79.24,79.47,79.22,79.41,87909.0,70.2004,70.4042,70.1827,70.351,87909.0
2016-06-24 15:50:00,79.41,79.45,79.35,79.41,69234.0,70.351,70.3864,70.2979,70.351,69234.0
2016-06-24 15:55:00,79.42,79.42,78.92,78.97,141690.0,70.3599,70.3599,69.9169,69.9612,141690.0
2016-06-27 09:30:00,77.44,78.0,77.0,77.1,49370.0,68.6057,69.1019,68.2159,68.3045,49370.0
2016-06-27 09:35:00,77.11,77.71,77.01,77.39,56013.0,68.3134,68.8449,68.2248,68.5614,56013.0
2016-06-27 09:40:00,77.39,77.55,76.82,77.45,46280.0,68.5614,68.7032,68.0565,68.6146,46280.0
2016-06-27 09:45:00,77.4,78.09,77.4,77.68,50587.0,68.5703,69.1816,68.5703,68.8184,50587.0
2016-06-27 09:50:00,77.61,77.66,76.95,76.95,26637.0,68.7563,68.8006,68.1716,68.1716,26637.0
2016-06-27 09:55:00,76.92,77.37,76.91,77.2,44138.0,68.1451,68.5437,68.1362,68.3931,44138.0
2016-06-27 10:00:00,77.19,77.38,77.04,77.14,50443.0,68.3843,68.5526,68.2514,68.34,50443.0
2016-06-27 10:05:00,77.08,77.13,76.79,76.86,51577.0,68.2868,68.3311,68.0299,68.0919,51577.0
2016-06-27 10:10:00,76.84,76.85,76.6,76.72,42691.0,68.0742,68.083,67.8616,67.9679,42691.0
2016-06-27 10:15:00,76.75,76.94,76.72,76.9,21957.0,67.9945,68.1628,67.9679,68.1273,21957.0
2016-06-27 10:20:00,76.93,77.15,76.87,77.0,50224.0,68.1539,68.3488,68.1008,68.2159,50224.0
2016-06-27 10:25:00,76.99,77.02,76.65,76.73,68950.0,68.2071,68.2337,67.9059,67.9767,68950.0
2016-06-27 10:30:00,76.74,76.74,76.39,76.52,34469.0,67.9856,67.9856,67.6755,67.7907,34469.0
2016-06-27 10:35:00,76.51,76.52,76.25,76.32,24778.0,67.7818,67.7907,67.5515,67.6135,24778.0
2016-06-27 10:40:00,76.32,76.47,76.21,76.28,24125.0,67.6135,67.7464,67.5161,67.5781,24125.0
2016-06-27 10:45:00,76.23,76.25,75.73,75.8,35273.0,67.5338,67.5515,67.0908,67.1528,35273.0
2016-06-27 10:50:00,75.78,75.9,75.74,75.86,20072.0,67.1351,67.2414,67.0997,67.206,20072.0
2016-06-27 10:55:00,75.83,75.84,75.41,75.47,46619.0,67.1794,67.1883,66.8073,66.8605,46619.0
2016-06-27 11:00:00,75.47,75.69,75.44,75.66,47802.0,66.8605,67.0554,66.8339,67.0288,47802.0
2016-06-27 11:05:00,75.68,75.93,75.64,75.7,45182.0,67.0465,67.268,67.0111,67.0642,45182.0
2016-06-27 11:10:00,75.73,75.79,75.52,75.52,19583.0,67.0908,67.144,66.9048,66.9048,19583.0
2016-06-27 11:15:00,75.52,75.62,75.42,75.56,13187.0,66.9048,66.9934,66.8162,66.9402,13187.0
2016-06-27 11:20:00,75.55,75.62,75.4,75.5,18456.0,66.9314,66.9934,66.7985,66.8871,18456.0
2016-06-27 11:25:00,75.5,76.0,75.5,76.0,37425.0,66.8871,67.33,66.8871,67.33,37425.0
2016-06-27 11:30:00,75.99,76.17,75.97,76.04,16259.0,67.3212,67.4806,67.3034,67.3655,16259.0
2016-06-27 11:35:00,76.03,76.2,75.97,76.13,28174.0,67.3566,67.5072,67.3034,67.4452,28174.0
2016-06-27 11:40:00,76.12,76.19,76.03,76.11,18653.0,67.4363,67.4983,67.3566,67.4275,18653.0
2016-06-27 11:45:00,76.12,76.28,76.09,76.28,39602.0,67.4363,67.5781,67.4097,67.5781,39602.0
2016-06-27 11:50:00,76.31,76.32,76.13,76.2,35009.0,67.6047,67.6135,67.4452,67.5072,35009.0
2016-06-27 11:55:00,76.21,76.27,76.13,76.16,23650.0,67.5161,67.5692,67.4452,67.4718,23650.0
2016-06-27 12:00:00,76.18,76.23,76.15,76.21,16176.0,67.4895,67.5338,67.4629,67.5161,16176.0
2016-06-27 12:05:00,76.21,76.22,76.12,76.15,19136.0,67.5161,67.5249,67.4363,67.4629,19136.0
2016-06-27 12:10:00,76.14,76.17,76.07,76.08,32074.0,67.454,67.4806,67.392,67.4009,32074.0
2016-06-27 12:15:00,76.09,76.14,76.03,76.05,20450.0,67.4097,67.454,67.3566,67.3743,20450.0
2016-06-27 12:20:00,76.04,76.04,75.92,75.98,7486.0,67.3655,67.3655,67.2591,67.3123,7486.0
2016-06-27 12:25:00,75.99,76.07,75.98,76.0,12996.0,67.3212,67.392,67.3123,67.33,12996.0
2016-06-27 12:30:00,76.01,76.07,75.87,75.87,15537.0,67.3389,67.392,67.2148,67.2148,15537.0
2016-06-27 12:35:00,75.88,75.99,75.88,75.92,5101.0,67.2237,67.3212,67.2237,67.2591,5101.0
2016-06-27 12:40:00,75.92,75.92,75.81,75.81,12270.0,67.2591,67.2591,67.1617,67.1617,12270.0
2016-06-27 12:45:00,75.81,75.86,75.74,75.86,7400.0,67.1617,67.206,67.0997,67.206,7400.0
2016-06-27 12:50:00,75.88,75.97,75.8,75.83,7750.0,67.2237,67.3034,67.1528,67.1794,7750.0
2016-06-27 12:55:00,75.86,76.01,75.86,76.0,7537.0,67.206,67.3389,67.206,67.33,7537.0
2016-06-27 13:00:00,75.99,76.01,75.95,75.95,10674.0,67.3212,67.3389,67.2857,67.2857,10674.0
2016-06-27 13:05:00,75.95,76.0,75.91,75.91,9118.0,67.2857,67.33,67.2503,67.2503,9118.0
2016-06-27 13:10:00,75.91,75.94,75.86,75.86,13746.0,67.2503,67.2769,67.206,67.206,13746.0
2016-06-27 13:15:00,75.89,75.92,75.83,75.83,28081.0,67.2326,67.2591,67.1794,67.1794,28081.0
2016-06-27 13:20:00,75.84,75.98,75.83,75.98,11684.0,67.1883,67.3123,67.1794,67.3123,11684.0
2016-06-27 13:25:00,75.99,76.1,75.95,75.95,5663.0,67.3212,67.4186,67.2857,67.2857,5663.0
2016-06-27 13:30:00,75.93,75.96,75.66,75.7,22521.0,67.268,67.2946,67.0288,67.0642,22521.0
2016-06-27 13:35:00,75.7,75.78,75.64,75.64,25966.0,67.0642,67.1351,67.0111,67.0111,25966.0
2016-06-27 13:40:00,75.63,75.63,75.36,75.36,12124.0,67.0022,67.0022,66.763,66.763,12124.0
2016-06-27 13:45:00,75.34,75.45,75.3,75.33,19385.0,66.7453,66.8428,66.7099,66.7364,19385.0
2016-06-27 13:50:00,75.32,75.49,75.28,75.45,16106.0,66.7276,66.8782,66.6922,66.8428,16106.0
2016-06-27 13:55:00,75.48,75.48,75.31,75.33,17395.0,66.8693,66.8693,66.7187,66.7364,17395.0
2016-06-27 14:00:00,75.32,75.45,75.29,75.41,19946.0,66.7276,66.8428,66.701,66.8073,19946.0
2016-06-27 14:05:00,75.39,75.39,75.17,75.21,21911.0,66.7896,66.7896,66.5947,66.6301,21911.0
2016-06-27 14:10:00,75.21,75.27,75.1,75.11,10795.0,66.6301,66.6833,66.5327,66.5415,10795.0
2016-06-27 14:15:00,75.11,75.18,75.0,75.03,14954.0,66.5415,66.6036,66.4441,66.4707,14954.0
2016-06-27 14:20:00,75.05,75.12,75.03,75.07,13867.0,66.4884,66.5504,66.4707,66.5061,13867.0
2016-06-27 14:25:00,75.06,75.35,75.02,75.31,15613.0,66.4973,66.7542,66.4618,66.7187,15613.0
2016-06-27 14:30:00,75.25,75.27,75.1,75.11,18113.0,66.6656,66.6833,66.5327,66.5415,18113.0
2016-06-27 14:35:00,75.11,75.26,75.11,75.2,16207.0,66.5415,66.6744,66.5415,66.6213,16207.0
2016-06-27 14:40:00,75.17,75.28,75.09,75.11,15050.0,66.5947,66.6922,66.5238,66.5415,15050.0
2016-06-27 14:45:00,75.12,75.14,74.89,74.96,24272.0,66.5504,66.5681,66.3466,66.4087,24272.0
2016-06-27 14:50:00,74.94,74.96,74.86,74.94,31123.0,66.3909,66.4087,66.3201,66.3909,31123.0
2016-06-27 14:55:00,74.93,75.02,74.89,75.02,24826.0,66.3821,66.4618,66.3466,66.4618,24826.0
2016-06-27 15:00:00,75.02,75.29,75.02,75.29,20291.0,66.4618,66.701,66.4618,66.701,20291.0
2016-06-27 15:05:00,75.29,75.3,75.17,75.19,19267.0,66.701,66.7099,66.5947,66.6124,19267.0
2016-06-27 15:10:00,75.19,75.26,75.19,75.19,18270.0,66.6124,66.6744,66.6124,66.6124,18270.0
2016-06-27 15:15:00,75.19,75.19,75.0,75.02,28267.0,66.6124,66.6124,66.4441,66.4618,28267.0
2016-06-27 15:20:00,75.02,75.05,74.95,74.98,46542.0,66.4618,66.4884,66.3998,66.4264,46542.0
2016-06-27 15:25:00,74.98,75.09,74.97,74.98,28646.0,66.4264,66.5238,66.4175,66.4264,28646.0
2016-06-27 15:30:00,74.98,75.1,74.98,75.08,41908.0,66.4264,66.5327,66.4264,66.515,41908.0
2016-06-27 15:35:00,75.07,75.38,75.04,75.37,40746.0,66.5061,66.7807,66.4795,66.7719,40746.0
2016-06-27 15:40:00,75.38,75.47,75.32,75.39,46632.0,66.7807,66.8605,66.7276,66.7896,46632.0
2016-06-27 15:45:00,75.38,75.44,75.35,75.44,48371.0,66.7807,66.8339,66.7542,66.8339,48371.0
2016-06-27 15:50:00,75.43,75.43,75.27,75.35,68005.0,66.825,66.825,66.6833,66.7542,68005.0
2016-06-27 15:55:00,75.35,75.36,75.22,75.36,106289.0,66.7542,66.763,66.639,66.763,106289.0
2016-06-28 09:30:00,76.81,77.38,76.16,76.5,91520.0,68.0476,68.5526,67.4718,67.773,91520.0
2016-06-28 09:35:00,76.45,77.3,76.14,76.95,56350.0,67.7287,68.4817,67.454,68.1716,56350.0
2016-06-28 09:40:00,76.95,77.87,76.94,77.55,111248.0,68.1716,68.9867,68.1628,68.7032,111248.0
2016-06-28 09:45:00,77.7,78.49,77.68,78.08,66668.0,68.8361,69.536,68.8184,69.1727,66668.0
2016-06-28 09:50:00,78.14,78.43,77.65,77.99,33474.0,69.2259,69.4828,68.7918,69.093,33474.0
2016-06-28 09:55:00,77.86,78.29,77.75,77.77,43481.0,68.9778,69.3588,68.8804,68.8981,43481.0
2016-06-28 10:00:00,77.77,78.18,77.7,77.77,38198.0,68.8981,69.2613,68.8361,68.8981,38198.0
2016-06-28 10:05:00,77.75,77.77,77.23,77.23,24744.0,68.8804,68.8981,68.4197,68.4197,24744.0
2016-06-28 10:10:00,77.15,77.25,76.95,76.95,27188.0,68.3488,68.4374,68.1716,68.1716,27188.0
2016-06-28 10:15:00,76.96,77.32,76.93,77.19,34558.0,68.1805,68.4994,68.1539,68.3843,34558.0
2016-06-28 10:20:00,77.2,77.31,76.87,77.11,25587.0,68.3931,68.4906,68.1008,68.3134,25587.0
2016-06-28 10:25:00,77.09,77.14,76.84,77.04,19375.0,68.2957,68.34,68.0742,68.2514,19375.0
2016-06-28 10:30:00,77.08,77.15,76.87,77.01,18627.0,68.2868,68.3488,68.1008,68.2248,18627.0
2016-06-28 10:35:00,76.99,77.15,76.88,76.98,17350.0,68.2071,68.3488,68.1096,68.1982,17350.0
2016-06-28 10:40:00,76.96,77.09,76.84,77.07,22428.0,68.1805,68.2957,68.0742,68.278,22428.0
2016-06-28 10:45:00,77.05,77.15,76.9,77.05,17013.0,68.2602,68.3488,68.1273,68.2602,17013.0
2016-06-28 10:50:00,77.1,77.1,76.77,76.84,16360.0,68.3045,68.3045,68.0122,68.0742,16360.0
2016-06-28 10:55:00,76.83,76.99,76.77,76.9,27652.0,68.0653,68.2071,68.0122,68.1273,27652.0
2016-06-28 11:00:00,76.92,76.93,76.78,76.86,23012.0,68.1451,68.1539,68.021,68.0919,23012.0
2016-06-28 11:05:00,76.88,77.09,76.77,76.84,27822.0,68.1096,68.2957,68.0122,68.0742,27822.0
2016-06-28 11:10:00,76.84,76.94,76.72,76.86,20061.0,68.0742,68.1628,67.9679,68.0919,20061.0
2016-06-28 11:15:00,76.85,76.93,76.73,76.83,18849.0,68.083,68.1539,67.9767,68.0653,18849.0
2016-06-28 11:20:00,76.81,76.96,76.76,76.84,18073.0,68.0476,68.1805,68.0033,68.0742,18073.0
2016-06-28 11:25:00,76.82,76.9,76.76,76.82,21855.0,68.0565,68.1273,68.0033,68.0565,21855.0
2016-06-28 11:30:00,76.83,77.01,76.75,76.89,26846.0,68.0653,68.2248,67.9945,68.1185,26846.0
2016-06-28 11:35:00,76.88,77.02,76.86,76.94,35262.0,68.1096,68.2337,68.0919,68.1628,35262.0
2016-06-28 11:40:00,76.94,77.09,76.94,77.03,41427.0,68.1628,68.2957,68.1628,68.2425,41427.0
2016-06-28 11:45:00,77.03,77.43,77.02,77.42,26939.0,68.2425,68.5969,68.2337,68.588,26939.0
2016-06-28 11:50:00,77.43,77.73,77.42,77.7,22347.0,68.5969,68.8627,68.588,68.8361,22347.0
2016-06-28 11:55:00,77.69,77.76,77.58,77.67,11700.0,68.8272,68.8892,68.7298,68.8095,11700.0
2016-06-28 12:00:00,77.67,77.71,77.59,77.61,18364.0,68.8095,68.8449,68.7386,68.7563,18364.0
2016-06-28 12:05:00,77.58,77.61,77.39,77.41,14763.0,68.7298,68.7563,68.5614,68.5792,14763.0
2016-06-28 12:10:00,77.45,77.6,77.39,77.53,16996.0,68.6146,68.7475,68.5614,68.6855,16996.0
2016-06-28 12:15:00,77.56,77.67,77.56,77.62,15714.0,68.7121,68.8095,68.7121,68.7652,15714.0
2016-06-28 12:20:00,77.64,77.68,77.54,77.68,10500.0,68.7829,68.8184,68.6943,68.8184,10500.0
2016-06-28 12:25:00,77.69,77.69,77.59,77.64,28365.0,68.8272,68.8272,68.7386,68.7829,28365.0
2016-06-28 12:30:00,77.61,77.62,77.44,77.46,64753.0,68.7563,68.7652,68.6057,68.6235,64753.0
2016-06-28 12:35:00,77.45,77.57,77.45,77.57,18954.0,68.6146,68.7209,68.6146,68.7209,18954.0
2016-06-28 12:40:00,77.57,77.63,77.43,77.45,40807.0,68.7209,68.7741,68.5969,68.6146,40807.0
2016-06-28 12:45:00,77.44,77.58,77.44,77.54,13428.0,68.6057,68.7298,68.6057,68.6943,13428.0
2016-06-28 12:50:00,77.53,77.67,77.53,77.62,17878.0,68.6855,68.8095,68.6855,68.7652,17878.0
2016-06-28 12:55:00,77.62,77.68,77.51,77.66,14869.0,68.7652,68.8184,68.6678,68.8006,14869.0
2016-06-28 13:00:00,77.69,77.7,77.58,77.68,11470.0,68.8272,68.8361,68.7298,68.8184,11470.0
2016-06-28 13:05:00,77.68,77.71,77.5,77.5,12460.0,68.8184,68.8449,68.6589,68.6589,12460.0
2016-06-28 13:10:00,77.52,77.56,77.47,77.56,13548.0,68.6766,68.7121,68.6323,68.7121,13548.0
2016-06-28 13:15:00,77.58,77.6,77.41,77.45,11245.0,68.7298,68.7475,68.5792,68.6146,11245.0
2016-06-28 13:20:00,77.44,77.44,77.28,77.34,9615.0,68.6057,68.6057,68.464,68.5172,9615.0
2016-06-28 13:25:00,77.34,77.48,77.34,77.43,12345.0,68.5172,68.6412,68.5172,68.5969,12345.0
2016-06-28 13:30:00,77.42,77.42,77.31,77.35,12282.0,68.588,68.588,68.4906,68.526,12282.0
2016-06-28 13:35:00,77.36,77.46,77.35,77.46,12618.0,68.5349,68.6235,68.526,68.6235,12618.0
2016-06-28 13:40:00,77.49,77.6,77.49,77.59,10686.0,68.65,68.7475,68.65,68.7386,10686.0
2016-06-28 13:45:00,77.58,77.6,77.5,77.58,13868.0,68.7298,68.7475,68.6589,68.7298,13868.0
2016-06-28 13:50:00,77.55,77.6,77.53,77.57,11265.0,68.7032,68.7475,68.6855,68.7209,11265.0
2016-06-28 13:55:00,77.57,77.68,77.56,77.63,13563.0,68.7209,68.8184,68.7121,68.7741,13563.0
2016-06-28 14:00:00,77.63,77.74,77.55,77.66,67642.0,68.7741,68.8715,68.7032,68.8006,67642.0
2016-06-28 14:05:00,77.64,77.65,77.49,77.49,12725.0,68.7829,68.7918,68.65,68.65,12725.0
2016-06-28 14:10:00,77.5,77.52,77.39,77.4,12567.0,68.6589,68.6766,68.5614,68.5703,12567.0
2016-06-28 14:15:00,77.4,77.47,77.37,77.47,13070.0,68.5703,68.6323,68.5437,68.6323,13070.0
2016-06-28 14:20:00,77.46,77.6,77.46,77.58,17846.0,68.6235,68.7475,68.6235,68.7298,17846.0
2016-06-28 14:25:00,77.58,77.6,77.54,77.59,10477.0,68.7298,68.7475,68.6943,68.7386,10477.0
2016-06-28 14:30:00,77.58,77.86,77.57,77.83,13738.0,68.7298,68.9778,68.7209,68.9513,13738.0
2016-06-28 14:35:00,77.81,77.89,77.72,77.85,13283.0,68.9335,69.0044,68.8538,68.969,13283.0
2016-06-28 14:40:00,77.83,77.85,77.74,77.74,14661.0,68.9513,68.969,68.8715,68.8715,14661.0
2016-06-28 14:45:00,77.74,78.02,77.74,78.02,28657.0,68.8715,69.1196,68.8715,69.1196,28657.0
2016-06-28 14:50:00,78.03,78.22,78.01,78.14,34062.0,69.1284,69.2968,69.1107,69.2259,34062.0
2016-06-28 14:55:00,78.17,78.18,78.08,78.12,42096.0,69.2525,69.2613,69.1727,69.2082,42096.0
2016-06-28 15:00:00,78.1,78.19,78.1,78.19,22718.0,69.1905,69.2702,69.1905,69.2702,22718.0
2016-06-28 15:05:00,78.18,78.3,78.13,78.13,39189.0,69.2613,69.3676,69.217,69.217,39189.0
2016-06-28 15:10:00,78.13,78.2,78.13,78.15,23672.0,69.217,69.279,69.217,69.2347,23672.0
2016-06-28 15:15:00,78.13,78.15,77.83,77.84,21131.0,69.217,69.2347,68.9513,68.9601,21131.0
2016-06-28 15:20:00,77.84,77.84,77.72,77.75,39808.0,68.9601,68.9601,68.8538,68.8804,39808.0
2016-06-28 15:25:00,77.76,77.94,77.67,77.94,37546.0,68.8892,69.0487,68.8095,69.0487,37546.0
2016-06-28 15:30:00,77.95,77.95,77.68,77.68,51209.0,69.0576,69.0576,68.8184,68.8184,51209.0
2016-06-28 15:35:00,77.69,77.78,77.59,77.65,46277.0,68.8272,68.907,68.7386,68.7918,46277.0
2016-06-28 15:40:00,77.68,77.81,77.68,77.77,50184.0,68.8184,68.9335,68.8184,68.8981,50184.0
2016-06-28 15:45:00,77.78,77.98,77.78,77.98,74495.0,68.907,69.0841,68.907,69.0841,74495.0
2016-06-28 15:50:00,77.97,78.11,77.9,78.11,88720.0,69.0753,69.1993,69.0133,69.1993,88720.0
2016-06-28 15:55:00,78.12,78.29,78.1,78.29,190449.0,69.2082,69.3588,69.1905,69.3588,190449.0
2016-06-29 09:30:00,79.46,79.78,79.2,79.44,31399.0,70.3953,70.6788,70.165,70.3776,31399.0
2016-06-29 09:35:00,79.44,79.48,78.78,78.89,17220.0,70.3776,70.413,69.7929,69.8903,17220.0
2016-06-29 09:40:00,78.82,79.17,78.59,78.95,51867.0,69.8283,70.1384,69.6246,69.9435,51867.0
2016-06-29 09:45:00,79.08,79.08,78.7,78.98,170328.0,70.0587,70.0587,69.722,69.9701,170328.0
2016-06-29 09:50:00,78.99,79.02,78.68,78.8,34120.0,69.9789,70.0055,69.7043,69.8106,34120.0
2016-06-29 09:55:00,78.82,78.95,78.72,78.89,17915.0,69.8283,69.9435,69.7397,69.8903,17915.0
2016-06-29 10:00:00,78.86,79.21,78.81,79.16,85152.0,69.8638,70.1738,69.8195,70.1295,85152.0
2016-06-29 10:05:00,79.18,79.5,79.18,79.44,17325.0,70.1472,70.4307,70.1472,70.3776,17325.0
2016-06-29 10:10:00,79.45,79.49,79.05,79.41,15019.0,70.3864,70.4219,70.0321,70.351,15019.0
2016-06-29 10:15:00,79.46,79.56,79.3,79.42,12000.0,70.3953,70.4839,70.2536,70.3599,12000.0
2016-06-29 10:20:00,79.43,79.44,79.17,79.2,13150.0,70.3687,70.3776,70.1384,70.165,13150.0
2016-06-29 10:25:00,79.21,79.23,79.02,79.07,9030.0,70.1738,70.1915,70.0055,70.0498,9030.0
2016-06-29 10:30:00,79.0,79.34,78.98,79.26,15411.0,69.9878,70.289,69.9701,70.2181,15411.0
2016-06-29 10:35:00,79.24,79.25,79.09,79.11,9717.0,70.2004,70.2093,70.0675,70.0852,9717.0
2016-06-29 10:40:00,79.11,79.24,79.07,79.11,12998.0,70.0852,70.2004,70.0498,70.0852,12998.0
2016-06-29 10:45:00,79.08,79.46,79.08,79.44,13923.0,70.0587,70.3953,70.0587,70.3776,13923.0
2016-06-29 10:50:00,79.42,79.42,79.12,79.15,10456.0,70.3599,70.3599,70.0941,70.1207,10456.0
2016-06-29 10:55:00,79.14,79.31,79.11,79.26,11652.0,70.1118,70.2624,70.0852,70.2181,11652.0
2016-06-29 11:00:00,79.25,79.6,79.24,79.6,17158.0,70.2093,70.5193,70.2004,70.5193,17158.0
2016-06-29 11:05:00,79.59,79.63,79.46,79.47,21602.0,70.5105,70.5459,70.3953,70.4042,21602.0
2016-06-29 11:10:00,79.47,79.61,79.43,79.57,9850.0,70.4042,70.5282,70.3687,70.4928,9850.0
2016-06-29 11:15:00,79.59,79.64,79.45,79.48,13743.0,70.5105,70.5548,70.3864,70.413,13743.0
2016-06-29 11:20:00,79.47,79.58,79.35,79.58,13741.0,70.4042,70.5016,70.2979,70.5016,13741.0
2016-06-29 11:25:00,79.59,79.73,79.58,79.72,16007.0,70.5105,70.6345,70.5016,70.6256,16007.0
2016-06-29 11:30:00,79.74,79.82,79.68,79.74,8561.0,70.6434,70.7142,70.5902,70.6434,8561.0
2016-06-29 11:35:00,79.76,79.84,79.67,79.84,7536.0,70.6611,70.732,70.5813,70.732,7536.0
2016-06-29 11:40:00,79.85,79.85,79.78,79.8,13801.0,70.7408,70.7408,70.6788,70.6965,13801.0
2016-06-29 11:45:00,79.82,79.82,79.75,79.81,12637.0,70.7142,70.7142,70.6522,70.7054,12637.0
2016-06-29 11:50:00,79.81,79.82,79.74,79.79,19012.0,70.7054,70.7142,70.6434,70.6877,19012.0
2016-06-29 11:55:00,79.8,79.81,79.73,79.76,26806.0,70.6965,70.7054,70.6345,70.6611,26806.0
2016-06-29 12:00:00,79.75,79.79,79.64,79.71,11694.0,70.6522,70.6877,70.5548,70.6168,11694.0
2016-06-29 12:05:00,79.72,79.73,79.68,79.7,4251.0,70.6256,70.6345,70.5902,70.6079,4251.0
2016-06-29 12:10:00,79.71,79.74,79.65,79.74,6122.0,70.6168,70.6434,70.5636,70.6434,6122.0
2016-06-29 12:15:00,79.71,79.71,79.63,79.66,6151.0,70.6168,70.6168,70.5459,70.5725,6151.0
2016-06-29 12:20:00,79.68,79.75,79.67,79.73,6088.0,70.5902,70.6522,70.5813,70.6345,6088.0
2016-06-29 12:25:00,79.71,79.76,79.7,79.74,9843.0,70.6168,70.6611,70.6079,70.6434,9843.0
2016-06-29 12:30:00,79.76,79.76,79.63,79.63,6904.0,70.6611,70.6611,70.5459,70.5459,6904.0
2016-06-29 12:35:00,79.6,79.68,79.59,79.66,3231.0,70.5193,70.5902,70.5105,70.5725,3231.0
2016-06-29 12:40:00,79.64,79.64,79.59,79.59,4800.0,70.5548,70.5548,70.5105,70.5105,4800.0
2016-06-29 12:45:00,79.58,79.6,79.48,79.52,7345.0,70.5016,70.5193,70.413,70.4485,7345.0
2016-06-29 12:50:00,79.51,79.52,79.48,79.52,6152.0,70.4396,70.4485,70.413,70.4485,6152.0
2016-06-29 12:55:00,79.5,79.5,79.43,79.46,6371.0,70.4307,70.4307,70.3687,70.3953,6371.0
2016-06-29 13:00:00,79.46,79.52,79.44,79.52,7551.0,70.3953,70.4485,70.3776,70.4485,7551.0
2016-06-29 13:05:00,79.52,79.55,79.31,79.32,8549.0,70.4485,70.475,70.2624,70.2713,8549.0
2016-06-29 13:10:00,79.31,79.42,79.29,79.4,10978.0,70.2624,70.3599,70.2447,70.3421,10978.0
2016-06-29 13:15:00,79.39,79.45,79.38,79.39,7810.0,70.3333,70.3864,70.3244,70.3333,7810.0
2016-06-29 13:20:00,79.38,79.46,79.38,79.44,9336.0,70.3244,70.3953,70.3244,70.3776,9336.0
2016-06-29 13:25:00,79.42,79.42,79.29,79.29,4392.0,70.3599,70.3599,70.2447,70.2447,4392.0
2016-06-29 13:30:00,79.28,79.32,79.28,79.32,5700.0,70.2358,70.2713,70.2358,70.2713,5700.0
2016-06-29 13:35:00,79.31,79.39,79.29,79.39,6774.0,70.2624,70.3333,70.2447,70.3333,6774.0
2016-06-29 13:40:00,79.38,79.48,79.37,79.47,9201.0,70.3244,70.413,70.3156,70.4042,9201.0
2016-06-29 13:45:00,79.48,79.48,79.27,79.27,13989.0,70.413,70.413,70.227,70.227,13989.0
2016-06-29 13:50:00,79.26,79.27,79.22,79.24,11449.0,70.2181,70.227,70.1827,70.2004,11449.0
2016-06-29 13:55:00,79.25,79.4,79.25,79.34,8842.0,70.2093,70.3421,70.2093,70.289,8842.0
2016-06-29 14:00:00,79.34,79.34,79.25,79.26,12664.0,70.289,70.289,70.2093,70.2181,12664.0
2016-06-29 14:05:00,79.28,79.31,79.25,79.28,9537.0,70.2358,70.2624,70.2093,70.2358,9537.0
2016-06-29 14:10:00,79.28,79.3,79.23,79.25,13154.0,70.2358,70.2536,70.1915,70.2093,13154.0
2016-06-29 14:15:00,79.25,79.27,79.11,79.11,11013.0,70.2093,70.227,70.0852,70.0852,11013.0
2016-06-29 14:20:00,79.12,79.24,79.12,79.24,11593.0,70.0941,70.2004,70.0941,70.2004,11593.0
2016-06-29 14:25:00,79.29,79.36,79.27,79.31,119283.0,70.2447,70.3067,70.227,70.2624,119283.0
2016-06-29 14:30:00,79.31,79.33,79.29,79.29,10912.0,70.2624,70.2801,70.2447,70.2447,10912.0
2016-06-29 14:35:00,79.31,79.34,79.29,79.32,12588.0,70.2624,70.289,70.2447,70.2713,12588.0
2016-06-29 14:40:00,79.31,79.36,79.29,79.36,10519.0,70.2624,70.3067,70.2447,70.3067,10519.0
2016-06-29 14:45:00,79.36,79.4,79.21,79.22,14470.0,70.3067,70.3421,70.1738,70.1827,14470.0
2016-06-29 14:50:00,79.23,79.26,79.16,79.21,12598.0,70.1915,70.2181,70.1295,70.1738,12598.0
2016-06-29 14:55:00,79.22,79.24,79.13,79.21,12352.0,70.1827,70.2004,70.1029,70.1738,12352.0
2016-06-29 15:00:00,79.21,79.27,79.19,79.25,23961.0,70.1738,70.227,70.1561,70.2093,23961.0
2016-06-29 15:05:00,79.24,79.26,79.19,79.2,10884.0,70.2004,70.2181,70.1561,70.165,10884.0
2016-06-29 15:10:00,79.19,79.28,79.12,79.16,21607.0,70.1561,70.2358,70.0941,70.1295,21607.0
2016-06-29 15:15:00,79.15,79.19,79.14,79.14,11854.0,70.1207,70.1561,70.1118,70.1118,11854.0
2016-06-29 15:20:00,79.15,79.18,79.03,79.04,14982.0,70.1207,70.1472,70.0144,70.0232,14982.0
2016-06-29 15:25:00,79.04,79.09,78.99,79.07,16853.0,70.0232,70.0675,69.9789,70.0498,16853.0
2016-06-29 15:30:00,79.06,79.08,78.93,79.0,23872.0,70.0409,70.0587,69.9258,69.9878,23872.0
2016-06-29 15:35:00,79.01,79.03,78.94,78.95,96867.0,69.9966,70.0144,69.9346,69.9435,96867.0
2016-06-29 15:40:00,78.95,78.98,78.85,78.87,41952.0,69.9435,69.9701,69.8549,69.8726,41952.0
2016-06-29 15:45:00,78.89,79.06,78.88,79.05,57530.0,69.8903,70.0409,69.8815,70.0321,57530.0
2016-06-29 15:50:00,79.05,79.1,79.03,79.04,88067.0,70.0321,70.0764,70.0144,70.0232,88067.0
2016-06-29 15:55:00,79.03,79.12,79.03,79.12,72481.0,70.0144,70.0941,70.0144,70.0941,72481.0
2016-06-30 09:30:00,79.13,79.18,78.3,78.3,26275.0,70.1029,70.1472,69.3676,69.3676,26275.0
2016-06-30 09:35:00,78.36,78.44,77.92,78.32,51867.0,69.4208,69.4917,69.031,69.3854,51867.0
2016-06-30 09:40:00,78.3,78.55,78.27,78.44,29496.0,69.3676,69.5891,69.3411,69.4917,29496.0
2016-06-30 09:45:00,78.44,78.7,78.29,78.56,31005.0,69.4917,69.722,69.3588,69.598,31005.0
2016-06-30 09:50:00,78.55,78.59,78.44,78.46,10564.0,69.5891,69.6246,69.4917,69.5094,10564.0
2016-06-30 09:55:00,78.48,78.54,78.33,78.48,33925.0,69.5271,69.5803,69.3942,69.5271,33925.0
2016-06-30 10:00:00,78.46,78.7,78.44,78.57,16250.0,69.5094,69.722,69.4917,69.6068,16250.0
2016-06-30 10:05:00,78.54,78.78,78.54,78.73,29055.0,69.5803,69.7929,69.5803,69.7486,29055.0
2016-06-30 10:10:00,78.7,78.8,78.67,78.74,35957.0,69.722,69.8106,69.6954,69.7574,35957.0
2016-06-30 10:15:00,78.76,78.81,78.54,78.57,21633.0,69.7752,69.8195,69.5803,69.6068,21633.0
2016-06-30 10:20:00,78.58,78.65,78.49,78.54,17462.0,69.6157,69.6777,69.536,69.5803,17462.0
2016-06-30 10:25:00,78.62,78.63,78.49,78.62,11479.0,69.6511,69.66,69.536,69.6511,11479.0
2016-06-30 10:30:00,78.69,78.85,78.65,78.84,16102.0,69.7131,69.8549,69.6777,69.846,16102.0
2016-06-30 10:35:00,78.84,79.04,78.81,79.0,13800.0,69.846,70.0232,69.8195,69.9878,13800.0
2016-06-30 10:40:00,79.0,79.1,78.9,79.09,13497.0,69.9878,70.0764,69.8992,70.0675,13497.0
2016-06-30 10:45:00,79.1,79.35,79.1,79.35,25808.0,70.0764,70.2979,70.0764,70.2979,25808.0
2016-06-30 10:50:00,79.37,79.49,79.27,79.32,53566.0,70.3156,70.4219,70.227,70.2713,53566.0
2016-06-30 10:55:00,79.32,79.48,79.32,79.41,46568.0,70.2713,70.413,70.2713,70.351,46568.0
2016-06-30 11:00:00,79.41,79.41,79.19,79.29,27673.0,70.351,70.351,70.1561,70.2447,27673.0
2016-06-30 11:05:00,79.29,79.36,79.23,79.28,33242.0,70.2447,70.3067,70.1915,70.2358,33242.0
2016-06-30 11:10:00,79.29,79.33,79.18,79.24,20358.0,70.2447,70.2801,70.1472,70.2004,20358.0
2016-06-30 11:15:00,79.24,79.26,79.0,79.01,12430.0,70.2004,70.2181,69.9878,69.9966,12430.0
2016-06-30 11:20:00,79.03,79.1,78.99,79.08,9164.0,70.0144,70.0764,69.9789,70.0587,9164.0
2016-06-30 11:25:00,79.08,79.16,79.0,79.13,12035.0,70.0587,70.1295,69.9878,70.1029,12035.0
2016-06-30 11:30:00,79.16,79.25,79.13,79.14,9275.0,70.1295,70.2093,70.1029,70.1118,9275.0
2016-06-30 11:35:00,79.13,79.16,78.99,79.06,9167.0,70.1029,70.1295,69.9789,70.0409,9167.0
2016-06-30 11:40:00,79.08,79.24,79.01,79.18,13703.0,70.0587,70.2004,69.9966,70.1472,13703.0
2016-06-30 11:45:00,79.18,79.21,79.14,79.17,8231.0,70.1472,70.1738,70.1118,70.1384,8231.0
2016-06-30 11:50:00,79.18,79.18,79.1,79.18,8260.0,70.1472,70.1472,70.0764,70.1472,8260.0
2016-06-30 11:55:00,79.19,79.19,79.08,79.14,10588.0,70.1561,70.1561,70.0587,70.1118,10588.0
2016-06-30 12:00:00,79.15,79.22,79.13,79.16,10124.0,70.1207,70.1827,70.1029,70.1295,10124.0
2016-06-30 12:05:00,79.13,79.24,79.09,79.24,11708.0,70.1029,70.2004,70.0675,70.2004,11708.0
2016-06-30 12:10:00,79.25,79.31,79.23,79.31,59318.0,70.2093,70.2624,70.1915,70.2624,59318.0
2016-06-30 12:15:00,79.32,79.35,79.25,79.29,19854.0,70.2713,70.2979,70.2093,70.2447,19854.0
2016-06-30 12:20:00,79.28,79.3,79.25,79.27,13728.0,70.2358,70.2536,70.2093,70.227,13728.0
2016-06-30 12:25:00,79.27,79.45,79.24,79.43,9308.0,70.227,70.3864,70.2004,70.3687,9308.0
2016-06-30 12:30:00,79.43,79.63,79.41,79.61,9733.0,70.3687,70.5459,70.351,70.5282,9733.0
2016-06-30 12:35:00,79.59,79.77,79.59,79.77,10158.0,70.5105,70.6699,70.5105,70.6699,10158.0
2016-06-30 12:40:00,79.8,79.85,79.74,79.74,6980.0,70.6965,70.7408,70.6434,70.6434,6980.0
2016-06-30 12:45:00,79.74,79.98,79.74,79.98,17820.0,70.6434,70.856,70.6434,70.856,17820.0
2016-06-30 12:50:00,79.98,80.09,79.94,79.94,20804.0,70.856,70.9534,70.8205,70.8205,20804.0
2016-06-30 12:55:00,79.95,80.18,79.92,80.18,24531.0,70.8294,71.0332,70.8028,71.0332,24531.0
2016-06-30 13:00:00,80.16,80.16,80.06,80.09,12862.0,71.0154,71.0154,70.9269,70.9534,12862.0
2016-06-30 13:05:00,80.07,80.08,79.93,79.94,15353.0,70.9357,70.9446,70.8117,70.8205,15353.0
2016-06-30 13:10:00,79.92,80.03,79.92,79.99,19114.0,70.8028,70.9003,70.8028,70.8648,19114.0
2016-06-30 13:15:00,80.02,80.29,80.02,80.2,30717.0,70.8914,71.1306,70.8914,71.0509,30717.0
2016-06-30 13:20:00,80.21,80.45,80.21,80.37,47695.0,71.0597,71.2724,71.0597,71.2015,47695.0
2016-06-30 13:25:00,80.38,80.5,80.26,80.31,42029.0,71.2104,71.3167,71.104,71.1483,42029.0
2016-06-30 13:30:00,80.31,80.31,80.08,80.08,7761.0,71.1483,71.1483,70.9446,70.9446,7761.0
2016-06-30 13:35:00,80.07,80.15,79.87,79.88,9581.0,70.9357,71.0066,70.7585,70.7674,9581.0
2016-06-30 13:40:00,79.88,79.88,79.79,79.8,13339.0,70.7674,70.7674,70.6877,70.6965,13339.0
2016-06-30 13:45:00,79.79,79.8,79.66,79.68,14239.0,70.6877,70.6965,70.5725,70.5902,14239.0
2016-06-30 13:50:00,79.69,79.74,79.62,79.72,14865.0,70.5991,70.6434,70.5371,70.6256,14865.0
2016-06-30 13:55:00,79.72,79.75,79.67,79.67,14175.0,70.6256,70.6522,70.5813,70.5813,14175.0
2016-06-30 14:00:00,79.67,79.75,79.63,79.73,22493.0,70.5813,70.6522,70.5459,70.6345,22493.0
2016-06-30 14:05:00,79.72,79.77,79.69,79.74,32035.0,70.6256,70.6699,70.5991,70.6434,32035.0
2016-06-30 14:10:00,79.75,79.79,79.69,79.77,20770.0,70.6522,70.6877,70.5991,70.6699,20770.0
2016-06-30 14:15:00,79.78,79.8,79.63,79.65,24830.0,70.6788,70.6965,70.5459,70.5636,24830.0
2016-06-30 14:20:00,79.65,79.75,79.64,79.71,27518.0,70.5636,70.6522,70.5548,70.6168,27518.0
2016-06-30 14:25:00,79.72,79.72,79.47,79.52,11963.0,70.6256,70.6256,70.4042,70.4485,11963.0
2016-06-30 14:30:00,79.52,79.64,79.5,79.58,12816.0,70.4485,70.5548,70.4307,70.5016,12816.0
2016-06-30 14:35:00,79.58,79.72,79.57,79.71,37766.0,70.5016,70.6256,70.4928,70.6168,37766.0
2016-06-30 14:40:00,79.76,79.78,79.69,79.77,14324.0,70.6611,70.6788,70.5991,70.6699,14324.0
2016-06-30 14:45:00,79.77,79.78,79.66,79.73,39994.0,70.6699,70.6788,70.5725,70.6345,39994.0
2016-06-30 14:50:00,79.73,79.81,79.7,79.75,13056.0,70.6345,70.7054,70.6079,70.6522,13056.0
2016-06-30 14:55:00,79.73,79.78,79.69,79.75,21131.0,70.6345,70.6788,70.5991,70.6522,21131.0
2016-06-30 15:00:00,79.74,79.75,79.7,79.71,21982.0,70.6434,70.6522,70.6079,70.6168,21982.0
2016-06-30 15:05:00,79.73,79.78,79.73,79.77,38755.0,70.6345,70.6788,70.6345,70.6699,38755.0
2016-06-30 15:10:00,79.76,79.77,79.68,79.71,30637.0,70.6611,70.6699,70.5902,70.6168,30637.0
2016-06-30 15:15:00,79.72,79.78,79.68,79.75,27781.0,70.6256,70.6788,70.5902,70.6522,27781.0
2016-06-30 15:20:00,79.75,79.75,79.59,79.62,29050.0,70.6522,70.6522,70.5105,70.5371,29050.0
2016-06-30 15:25:00,79.62,79.7,79.51,79.52,30178.0,70.5371,70.6079,70.4396,70.4485,30178.0
2016-06-30 15:30:00,79.51,79.78,79.51,79.68,47065.0,70.4396,70.6788,70.4396,70.5902,47065.0
2016-06-30 15:35:00,79.68,79.77,79.58,79.77,49665.0,70.5902,70.6699,70.5016,70.6699,49665.0
2016-06-30 15:40:00,79.77,79.78,79.63,79.64,68679.0,70.6699,70.6788,70.5459,70.5548,68679.0
2016-06-30 15:45:00,79.64,79.83,79.54,79.68,152816.0,70.5548,70.7231,70.4662,70.5902,152816.0
2016-06-30 15:50:00,79.68,79.79,79.59,79.63,174344.0,70.5902,70.6877,70.5105,70.5459,174344.0
2016-06-30 15:55:00,79.65,79.85,79.31,79.79,547975.0,70.5636,70.7408,70.2624,70.6877,547975.0
2016-07-01 09:30:00,79.45,80.76,79.45,80.76,28049.0,70.3864,71.547,70.3864,71.547,28049.0
2016-07-01 09:35:00,80.76,80.9,80.58,80.75,27458.0,71.547,71.671,71.3875,71.5381,27458.0
2016-07-01 09:40:00,80.79,81.54,80.79,81.51,28335.0,71.5736,72.238,71.5736,72.2114,28335.0
2016-07-01 09:45:00,81.47,81.79,81.34,81.68,29956.0,72.176,72.4595,72.0608,72.362,29956.0
2016-07-01 09:50:00,81.68,81.73,80.97,80.97,49183.0,72.362,72.4063,71.733,71.733,49183.0
2016-07-01 09:55:00,80.97,81.67,80.83,81.62,74630.0,71.733,72.3532,71.609,72.3089,74630.0
2016-07-01 10:00:00,81.66,82.15,81.6,82.1,49322.0,72.3443,72.7784,72.2912,72.7341,49322.0
2016-07-01 10:05:00,82.14,82.28,81.74,81.88,21276.0,72.7696,72.8936,72.4152,72.5392,21276.0
2016-07-01 10:10:00,81.9,82.23,81.8,82.16,34267.0,72.557,72.8493,72.4684,72.7873,34267.0
2016-07-01 10:15:00,82.19,82.26,81.9,81.9,10114.0,72.8139,72.8759,72.557,72.557,10114.0
2016-07-01 10:20:00,81.86,82.15,81.86,82.1,18159.0,72.5215,72.7784,72.5215,72.7341,18159.0
2016-07-01 10:25:00,82.11,82.21,82.03,82.07,16924.0,72.743,72.8316,72.6721,72.7076,16924.0
2016-07-01 10:30:00,82.08,82.21,82.05,82.11,18948.0,72.7164,72.8316,72.6898,72.743,18948.0
2016-07-01 10:35:00,82.16,82.2,81.96,81.97,8054.0,72.7873,72.8227,72.6101,72.619,8054.0
2016-07-01 10:40:00,81.95,82.06,81.71,81.74,7759.0,72.6012,72.6987,72.3886,72.4152,7759.0
2016-07-01 10:45:00,81.8,81.82,81.61,81.62,10652.0,72.4684,72.4861,72.3,72.3089,10652.0
2016-07-01 10:50:00,81.62,81.64,81.33,81.33,13668.0,72.3089,72.3266,72.052,72.052,13668.0
2016-07-01 10:55:00,81.31,81.45,81.25,81.27,11587.0,72.0343,72.1583,71.9811,71.9988,11587.0
2016-07-01 11:00:00,81.26,81.34,81.18,81.19,15955.0,71.99,72.0608,71.9191,71.9279,15955.0
2016-07-01 11:05:00,81.2,81.34,81.1,81.11,11516.0,71.9368,72.0608,71.8482,71.8571,11516.0
2016-07-01 11:10:00,81.1,81.18,81.06,81.06,6740.0,71.8482,71.9191,71.8128,71.8128,6740.0
2016-07-01 11:15:00,81.07,81.08,80.89,81.03,12453.0,71.8216,71.8305,71.6622,71.7862,12453.0
2016-07-01 11:20:00,81.05,81.05,80.86,80.88,8159.0,71.8039,71.8039,71.6356,71.6533,8159.0
2016-07-01 11:25:00,80.85,80.89,80.69,80.7,11792.0,71.6267,71.6622,71.485,71.4938,11792.0
2016-07-01 11:30:00,80.7,80.75,80.65,80.68,5507.0,71.4938,71.5381,71.4496,71.4761,5507.0
2016-07-01 11:35:00,80.69,80.69,80.48,80.49,4646.0,71.485,71.485,71.2989,71.3078,4646.0
2016-07-01 11:40:00,80.48,80.51,80.41,80.41,9900.0,71.2989,71.3255,71.2369,71.2369,9900.0
2016-07-01 11:45:00,80.39,80.51,80.38,80.45,6534.0,71.2192,71.3255,71.2104,71.2724,6534.0
2016-07-01 11:50:00,80.44,80.44,80.36,80.42,5639.0,71.2635,71.2635,71.1926,71.2458,5639.0
2016-07-01 11:55:00,80.4,80.58,80.4,80.56,6800.0,71.2281,71.3875,71.2281,71.3698,6800.0
2016-07-01 12:00:00,80.56,80.6,80.4,80.4,6951.0,71.3698,71.4053,71.2281,71.2281,6951.0
2016-07-01 12:05:00,80.44,80.48,80.41,80.42,4000.0,71.2635,71.2989,71.2369,71.2458,4000.0
2016-07-01 12:10:00,80.44,80.49,80.43,80.45,6092.0,71.2635,71.3078,71.2546,71.2724,6092.0
2016-07-01 12:15:00,80.47,80.53,80.41,80.47,6380.0,71.2901,71.3432,71.2369,71.2901,6380.0
2016-07-01 12:20:00,80.43,80.43,80.36,80.37,5551.0,71.2546,71.2546,71.1926,71.2015,5551.0
2016-07-01 12:25:00,80.35,80.52,80.35,80.4,18165.0,71.1838,71.3344,71.1838,71.2281,18165.0
2016-07-01 12:30:00,80.39,80.69,80.39,80.69,10452.0,71.2192,71.485,71.2192,71.485,10452.0
2016-07-01 12:35:00,80.69,80.8,80.68,80.73,12700.0,71.485,71.5824,71.4761,71.5204,12700.0
2016-07-01 12:40:00,80.71,80.82,80.67,80.78,10424.0,71.5027,71.6002,71.4673,71.5647,10424.0
2016-07-01 12:45:00,80.76,80.76,80.57,80.57,6598.0,71.547,71.547,71.3787,71.3787,6598.0
2016-07-01 12:50:00,80.55,80.56,80.43,80.49,6188.0,71.361,71.3698,71.2546,71.3078,6188.0
2016-07-01 12:55:00,80.49,80.59,80.47,80.55,4876.0,71.3078,71.3964,71.2901,71.361,4876.0
2016-07-01 13:00:00,80.54,80.66,80.52,80.65,7400.0,71.3521,71.4584,71.3344,71.4496,7400.0
2016-07-01 13:05:00,80.65,80.69,80.53,80.53,10063.0,71.4496,71.485,71.3432,71.3432,10063.0
2016-07-01 13:10:00,80.54,80.78,80.54,80.68,25062.0,71.3521,71.5647,71.3521,71.4761,25062.0
2016-07-01 13:15:00,80.67,80.78,80.59,80.69,19275.0,71.4673,71.5647,71.3964,71.485,19275.0
2016-07-01 13:20:00,80.67,80.76,80.57,80.66,26156.0,71.4673,71.547,71.3787,71.4584,26156.0
2016-07-01 13:25:00,80.65,80.69,80.62,80.63,13057.0,71.4496,71.485,71.423,71.4318,13057.0
2016-07-01 13:30:00,80.63,80.8,80.62,80.7,22583.0,71.4318,71.5824,71.423,71.4938,22583.0
2016-07-01 13:35:00,80.7,80.77,80.66,80.72,11141.0,71.4938,71.5559,71.4584,71.5116,11141.0
2016-07-01 13:40:00,80.72,80.79,80.7,80.78,15198.0,71.5116,71.5736,71.4938,71.5647,15198.0
2016-07-01 13:45:00,80.78,80.97,80.77,80.87,23794.0,71.5647,71.733,71.5559,71.6445,23794.0
2016-07-01 13:50:00,80.86,80.92,80.85,80.92,14553.0,71.6356,71.6887,71.6267,71.6887,14553.0
2016-07-01 13:55:00,80.93,80.96,80.89,80.96,8392.0,71.6976,71.7242,71.6622,71.7242,8392.0
2016-07-01 14:00:00,80.96,80.98,80.88,80.91,6536.0,71.7242,71.7419,71.6533,71.6799,6536.0
2016-07-01 14:05:00,80.9,80.96,80.9,80.91,13710.0,71.671,71.7242,71.671,71.6799,13710.0
2016-07-01 14:10:00,80.91,80.98,80.9,80.94,7767.0,71.6799,71.7419,71.671,71.7065,7767.0
2016-07-01 14:15:00,80.94,80.97,80.9,80.95,16496.0,71.7065,71.733,71.671,71.7153,16496.0
2016-07-01 14:20:00,80.95,81.07,80.95,81.07,10092.0,71.7153,71.8216,71.7153,71.8216,10092.0
2016-07-01 14:25:00,81.08,81.1,81.0,81.08,4000.0,71.8305,71.8482,71.7596,71.8305,4000.0
2016-07-01 14:30:00,81.08,81.17,81.05,81.07,7277.0,71.8305,71.9102,71.8039,71.8216,7277.0
2016-07-01 14:35:00,81.07,81.16,81.07,81.16,6671.0,71.8216,71.9014,71.8216,71.9014,6671.0
2016-07-01 14:40:00,81.16,81.16,81.05,81.08,5999.0,71.9014,71.9014,71.8039,71.8305,5999.0
2016-07-01 14:45:00,81.08,81.23,81.06,81.18,13077.0,71.8305,71.9634,71.8128,71.9191,13077.0
2016-07-01 14:50:00,81.18,81.27,81.17,81.25,8792.0,71.9191,71.9988,71.9102,71.9811,8792.0
2016-07-01 14:55:00,81.27,81.44,81.22,81.44,8556.0,71.9988,72.1494,71.9545,72.1494,8556.0
2016-07-01 15:00:00,81.45,81.46,81.4,81.4,9331.0,72.1583,72.1671,72.114,72.114,9331.0
2016-07-01 15:05:00,81.4,81.63,81.4,81.6,20282.0,72.114,72.3178,72.114,72.2912,20282.0
2016-07-01 15:10:00,81.59,81.62,81.42,81.45,13476.0,72.2823,72.3089,72.1317,72.1583,13476.0
2016-07-01 15:15:00,81.46,81.53,81.46,81.53,6800.0,72.1671,72.2292,72.1671,72.2292,6800.0
2016-07-01 15:20:00,81.53,81.58,81.47,81.47,13467.0,72.2292,72.2735,72.176,72.176,13467.0
2016-07-01 15:25:00,81.47,81.59,81.47,81.57,15914.0,72.176,72.2823,72.176,72.2646,15914.0
2016-07-01 15:30:00,81.55,81.59,81.46,81.46,16671.0,72.2469,72.2823,72.1671,72.1671,16671.0
2016-07-01 15:35:00,81.44,81.49,81.28,81.35,21880.0,72.1494,72.1937,72.0077,72.0697,21880.0
2016-07-01 15:40:00,81.35,81.41,81.27,81.35,22379.0,72.0697,72.1229,71.9988,72.0697,22379.0
2016-07-01 15:45:00,81.34,81.34,81.26,81.26,27207.0,72.0608,72.0608,71.99,71.99,27207.0
2016-07-01 15:50:00,81.26,81.36,81.26,81.31,35892.0,71.99,72.0786,71.99,72.0343,35892.0
2016-07-01 15:55:00,81.3,81.39,81.29,81.32,60970.0,72.0254,72.1051,72.0165,72.0431,60970.0
2016-07-05 09:30:00,80.08,80.21,79.69,79.86,58872.0,70.9446,71.0597,70.5991,70.7497,58872.0
2016-07-05 09:35:00,80.11,80.17,79.78,79.99,12562.0,70.9712,71.0243,70.6788,70.8648,12562.0
2016-07-05 09:40:00,80.0,80.17,79.76,80.17,35024.0,70.8737,71.0243,70.6611,71.0243,35024.0
2016-07-05 09:45:00,80.15,80.15,79.9,79.94,17076.0,71.0066,71.0066,70.7851,70.8205,17076.0
2016-07-05 09:50:00,79.88,80.1,79.84,79.98,20077.0,70.7674,70.9623,70.732,70.856,20077.0
2016-07-05 09:55:00,79.98,80.11,79.86,80.01,7476.0,70.856,70.9712,70.7497,70.8826,7476.0
2016-07-05 10:00:00,80.05,80.09,79.87,79.95,13369.0,70.918,70.9534,70.7585,70.8294,13369.0
2016-07-05 10:05:00,79.93,80.03,79.88,80.02,27411.0,70.8117,70.9003,70.7674,70.8914,27411.0
2016-07-05 10:10:00,80.01,80.01,79.86,79.86,19343.0,70.8826,70.8826,70.7497,70.7497,19343.0
2016-07-05 10:15:00,79.87,79.99,79.87,79.9,8204.0,70.7585,70.8648,70.7585,70.7851,8204.0
2016-07-05 10:20:00,79.89,80.05,79.78,80.04,11607.0,70.7763,70.918,70.6788,70.9091,11607.0
2016-07-05 10:25:00,80.0,80.03,79.81,79.99,8335.0,70.8737,70.9003,70.7054,70.8648,8335.0
2016-07-05 10:30:00,79.95,80.16,79.95,80.14,19488.0,70.8294,71.0154,70.8294,70.9977,19488.0
2016-07-05 10:35:00,80.1,80.1,79.9,79.95,9530.0,70.9623,70.9623,70.7851,70.8294,9530.0
2016-07-05 10:40:00,79.94,80.05,79.91,79.96,7248.0,70.8205,70.918,70.794,70.8383,7248.0
2016-07-05 10:45:00,79.9,80.02,79.82,79.96,13204.0,70.7851,70.8914,70.7142,70.8383,13204.0
2016-07-05 10:50:00,79.95,80.04,79.91,79.97,6269.0,70.8294,70.9091,70.794,70.8471,6269.0
2016-07-05 10:55:00,79.99,80.04,79.95,80.01,4704.0,70.8648,70.9091,70.8294,70.8826,4704.0
2016-07-05 11:00:00,80.02,80.03,79.88,79.88,38099.0,70.8914,70.9003,70.7674,70.7674,38099.0
2016-07-05 11:05:00,79.84,79.89,79.61,79.65,7510.0,70.732,70.7763,70.5282,70.5636,7510.0
2016-07-05 11:10:00,79.64,79.64,79.43,79.57,11856.0,70.5548,70.5548,70.3687,70.4928,11856.0
2016-07-05 11:15:00,79.58,79.75,79.58,79.69,43981.0,70.5016,70.6522,70.5016,70.5991,43981.0
2016-07-05 11:20:00,79.69,79.88,79.66,79.79,7909.0,70.5991,70.7674,70.5725,70.6877,7909.0
2016-07-05 11:25:00,79.8,79.82,79.77,79.81,6501.0,70.6965,70.7142,70.6699,70.7054,6501.0
2016-07-05 11:30:00,79.81,79.99,79.74,79.99,5702.0,70.7054,70.8648,70.6434,70.8648,5702.0
2016-07-05 11:35:00,79.96,80.0,79.9,79.99,13000.0,70.8383,70.8737,70.7851,70.8648,13000.0
2016-07-05 11:40:00,79.96,79.98,79.82,79.89,10343.0,70.8383,70.856,70.7142,70.7763,10343.0
2016-07-05 11:45:00,79.89,79.94,79.84,79.94,13763.0,70.7763,70.8205,70.732,70.8205,13763.0
2016-07-05 11:50:00,79.9,79.94,79.84,79.94,9986.0,70.7851,70.8205,70.732,70.8205,9986.0
2016-07-05 11:55:00,79.94,80.01,79.91,80.01,6286.0,70.8205,70.8826,70.794,70.8826,6286.0
2016-07-05 12:00:00,80.0,80.04,79.97,80.04,4542.0,70.8737,70.9091,70.8471,70.9091,4542.0
2016-07-05 12:05:00,80.03,80.09,79.96,80.03,6246.0,70.9003,70.9534,70.8383,70.9003,6246.0
2016-07-05 12:10:00,80.03,80.07,79.99,80.01,5018.0,70.9003,70.9357,70.8648,70.8826,5018.0
2016-07-05 12:15:00,80.02,80.13,80.02,80.08,5625.0,70.8914,70.9889,70.8914,70.9446,5625.0
2016-07-05 12:20:00,80.07,80.15,80.05,80.15,2900.0,70.9357,71.0066,70.918,71.0066,2900.0
2016-07-05 12:25:00,80.14,80.17,80.11,80.15,5138.0,70.9977,71.0243,70.9712,71.0066,5138.0
2016-07-05 12:30:00,80.14,80.15,80.08,80.11,4190.0,70.9977,71.0066,70.9446,70.9712,4190.0
2016-07-05 12:35:00,80.08,80.08,79.99,80.01,11350.0,70.9446,70.9446,70.8648,70.8826,11350.0
2016-07-05 12:40:00,80.02,80.03,80.0,80.03,6293.0,70.8914,70.9003,70.8737,70.9003,6293.0
2016-07-05 12:45:00,80.03,80.06,80.02,80.03,2624.0,70.9003,70.9269,70.8914,70.9003,2624.0
2016-07-05 12:50:00,80.02,80.02,79.97,80.01,10324.0,70.8914,70.8914,70.8471,70.8826,10324.0
2016-07-05 12:55:00,79.99,80.02,79.97,80.02,8159.0,70.8648,70.8914,70.8471,70.8914,8159.0
2016-07-05 13:00:00,80.01,80.08,79.98,80.04,9441.0,70.8826,70.9446,70.856,70.9091,9441.0
2016-07-05 13:05:00,80.05,80.05,80.0,80.02,3404.0,70.918,70.918,70.8737,70.8914,3404.0
2016-07-05 13:10:00,80.02,80.03,79.89,79.98,13494.0,70.8914,70.9003,70.7763,70.856,13494.0
2016-07-05 13:15:00,79.95,79.98,79.86,79.89,3627.0,70.8294,70.856,70.7497,70.7763,3627.0
2016-07-05 13:20:00,79.9,79.96,79.87,79.92,58974.0,70.7851,70.8383,70.7585,70.8028,58974.0
2016-07-05 13:25:00,79.91,79.91,79.78,79.83,12209.0,70.794,70.794,70.6788,70.7231,12209.0
2016-07-05 13:30:00,79.83,79.85,79.8,79.84,5750.0,70.7231,70.7408,70.6965,70.732,5750.0
2016-07-05 13:35:00,79.81,79.91,79.79,79.85,8292.0,70.7054,70.794,70.6877,70.7408,8292.0
2016-07-05 13:40:00,79.85,79.9,79.81,79.85,5300.0,70.7408,70.7851,70.7054,70.7408,5300.0
2016-07-05 13:45:00,79.85,79.97,79.8,79.87,14298.0,70.7408,70.8471,70.6965,70.7585,14298.0
2016-07-05 13:50:00,79.86,79.87,79.8,79.8,8126.0,70.7497,70.7585,70.6965,70.6965,8126.0
2016-07-05 13:55:00,79.81,79.89,79.79,79.88,6023.0,70.7054,70.7763,70.6877,70.7674,6023.0
2016-07-05 14:00:00,79.9,79.99,79.88,79.99,7364.0,70.7851,70.8648,70.7674,70.8648,7364.0
2016-07-05 14:05:00,79.96,79.96,79.84,79.84,5188.0,70.8383,70.8383,70.732,70.732,5188.0
2016-07-05 14:10:00,79.84,79.89,79.84,79.87,8314.0,70.732,70.7763,70.732,70.7585,8314.0
2016-07-05 14:15:00,79.9,79.94,79.87,79.88,5832.0,70.7851,70.8205,70.7585,70.7674,5832.0
2016-07-05 14:20:00,79.87,79.89,79.83,79.86,4209.0,70.7585,70.7763,70.7231,70.7497,4209.0
2016-07-05 14:25:00,79.86,79.9,79.81,79.89,8917.0,70.7497,70.7851,70.7054,70.7763,8917.0
2016-07-05 14:30:00,79.89,79.92,79.87,79.89,7192.0,70.7763,70.8028,70.7585,70.7763,7192.0
2016-07-05 14:35:00,79.89,79.91,79.82,79.86,5598.0,70.7763,70.794,70.7142,70.7497,5598.0
2016-07-05 14:40:00,79.87,79.9,79.81,79.89,7114.0,70.7585,70.7851,70.7054,70.7763,7114.0
2016-07-05 14:45:00,79.89,79.92,79.88,79.89,4733.0,70.7763,70.8028,70.7674,70.7763,4733.0
2016-07-05 14:50:00,79.89,79.95,79.85,79.93,8023.0,70.7763,70.8294,70.7408,70.8117,8023.0
2016-07-05 14:55:00,79.92,79.99,79.87,79.99,6321.0,70.8028,70.8648,70.7585,70.8648,6321.0
2016-07-05 15:00:00,79.98,80.01,79.94,79.99,13898.0,70.856,70.8826,70.8205,70.8648,13898.0
2016-07-05 15:05:00,80.0,80.01,79.92,79.93,9108.0,70.8737,70.8826,70.8028,70.8117,9108.0
2016-07-05 15:10:00,79.94,79.97,79.91,79.93,9089.0,70.8205,70.8471,70.794,70.8117,9089.0
2016-07-05 15:15:00,79.92,79.96,79.88,79.93,9907.0,70.8028,70.8383,70.7674,70.8117,9907.0
2016-07-05 15:20:00,79.92,79.94,79.88,79.92,9801.0,70.8028,70.8205,70.7674,70.8028,9801.0
2016-07-05 15:25:00,79.91,79.92,79.88,79.91,13801.0,70.794,70.8028,70.7674,70.794,13801.0
2016-07-05 15:30:00,79.91,80.01,79.89,79.98,23857.0,70.794,70.8826,70.7763,70.856,23857.0
2016-07-05 15:35:00,79.98,79.99,79.94,79.97,22021.0,70.856,70.8648,70.8205,70.8471,22021.0
2016-07-05 15:40:00,79.97,80.03,79.96,80.01,26686.0,70.8471,70.9003,70.8383,70.8826,26686.0
2016-07-05 15:45:00,79.98,80.05,79.9,79.9,35188.0,70.856,70.918,70.7851,70.7851,35188.0
2016-07-05 15:50:00,79.91,79.94,79.89,79.92,44138.0,70.794,70.8205,70.7763,70.8028,44138.0
2016-07-05 15:55:00,79.91,79.94,79.88,79.9,103236.0,70.794,70.8205,70.7674,70.7851,103236.0
2016-07-06 09:30:00,79.39,79.39,78.81,79.03,20671.0,70.3333,70.3333,69.8195,70.0144,20671.0
2016-07-06 09:35:00,79.03,79.17,78.91,79.04,10199.0,70.0144,70.1384,69.908,70.0232,10199.0
2016-07-06 09:40:00,79.08,79.27,78.99,79.11,18925.0,70.0587,70.227,69.9789,70.0852,18925.0
2016-07-06 09:45:00,79.11,79.32,78.95,79.32,40159.0,70.0852,70.2713,69.9435,70.2713,40159.0
2016-07-06 09:50:00,79.45,79.99,79.42,79.98,52895.0,70.3864,70.8648,70.3599,70.856,52895.0
2016-07-06 09:55:00,80.01,80.03,79.77,79.8,9838.0,70.8826,70.9003,70.6699,70.6965,9838.0
2016-07-06 10:00:00,79.8,80.0,79.6,79.61,17245.0,70.6965,70.8737,70.5193,70.5282,17245.0
2016-07-06 10:05:00,79.61,79.64,79.4,79.63,24612.0,70.5282,70.5548,70.3421,70.5459,24612.0
2016-07-06 10:10:00,79.56,79.72,79.49,79.7,17322.0,70.4839,70.6256,70.4219,70.6079,17322.0
2016-07-06 10:15:00,79.72,79.77,79.56,79.77,37377.0,70.6256,70.6699,70.4839,70.6699,37377.0
2016-07-06 10:20:00,79.78,79.86,79.7,79.8,7189.0,70.6788,70.7497,70.6079,70.6965,7189.0
2016-07-06 10:25:00,79.78,79.89,79.67,79.72,24224.0,70.6788,70.7763,70.5813,70.6256,24224.0
2016-07-06 10:30:00,79.7,79.72,79.54,79.54,14664.0,70.6079,70.6256,70.4662,70.4662,14664.0
2016-07-06 10:35:00,79.49,79.66,79.45,79.58,18875.0,70.4219,70.5725,70.3864,70.5016,18875.0
2016-07-06 10:40:00,79.52,79.62,79.46,79.5,6744.0,70.4485,70.5371,70.3953,70.4307,6744.0
2016-07-06 10:45:00,79.5,79.71,79.47,79.67,23761.0,70.4307,70.6168,70.4042,70.5813,23761.0
2016-07-06 10:50:00,79.75,79.95,79.75,79.95,9630.0,70.6522,70.8294,70.6522,70.8294,9630.0
2016-07-06 10:55:00,80.0,80.02,79.84,79.94,5650.0,70.8737,70.8914,70.732,70.8205,5650.0
2016-07-06 11:00:00,79.97,80.04,79.9,79.94,6534.0,70.8471,70.9091,70.7851,70.8205,6534.0
2016-07-06 11:05:00,79.92,80.0,79.86,79.92,4461.0,70.8028,70.8737,70.7497,70.8028,4461.0
2016-07-06 11:10:00,79.92,80.08,79.92,79.97,9825.0,70.8028,70.9446,70.8028,70.8471,9825.0
2016-07-06 11:15:00,80.0,80.07,79.98,80.0,17511.0,70.8737,70.9357,70.856,70.8737,17511.0
2016-07-06 11:20:00,80.02,80.05,79.84,79.84,9909.0,70.8914,70.918,70.732,70.732,9909.0
2016-07-06 11:25:00,79.84,79.9,79.73,79.76,3951.0,70.732,70.7851,70.6345,70.6611,3951.0
2016-07-06 11:30:00,79.76,79.91,79.76,79.84,3450.0,70.6611,70.794,70.6611,70.732,3450.0
2016-07-06 11:35:00,79.83,79.99,79.83,79.99,5897.0,70.7231,70.8648,70.7231,70.8648,5897.0
2016-07-06 11:40:00,80.01,80.01,79.9,79.97,6396.0,70.8826,70.8826,70.7851,70.8471,6396.0
2016-07-06 11:45:00,79.97,80.03,79.91,79.95,5201.0,70.8471,70.9003,70.794,70.8294,5201.0
2016-07-06 11:50:00,79.92,80.06,79.9,80.01,5610.0,70.8028,70.9269,70.7851,70.8826,5610.0
2016-07-06 11:55:00,80.0,80.0,79.89,79.93,8199.0,70.8737,70.8737,70.7763,70.8117,8199.0
2016-07-06 12:00:00,79.95,80.08,79.92,80.05,6300.0,70.8294,70.9446,70.8028,70.918,6300.0
2016-07-06 12:05:00,80.05,80.12,80.05,80.05,5892.0,70.918,70.98,70.918,70.918,5892.0
2016-07-06 12:10:00,80.04,80.17,79.95,79.95,20509.0,70.9091,71.0243,70.8294,70.8294,20509.0
2016-07-06 12:15:00,79.98,79.98,79.88,79.93,4242.0,70.856,70.856,70.7674,70.8117,4242.0
2016-07-06 12:20:00,79.96,80.04,79.94,80.03,9630.0,70.8383,70.9091,70.8205,70.9003,9630.0
2016-07-06 12:25:00,80.05,80.23,80.05,80.23,16419.0,70.918,71.0775,70.918,71.0775,16419.0
2016-07-06 12:30:00,80.26,80.36,80.25,80.35,6744.0,71.104,71.1926,71.0952,71.1838,6744.0
2016-07-06 12:35:00,80.38,80.44,80.38,80.44,7918.0,71.2104,71.2635,71.2104,71.2635,7918.0
2016-07-06 12:40:00,80.45,80.53,80.44,80.49,5154.0,71.2724,71.3432,71.2635,71.3078,5154.0
2016-07-06 12:45:00,80.49,80.49,80.38,80.45,4625.0,71.3078,71.3078,71.2104,71.2724,4625.0
2016-07-06 12:50:00,80.46,80.58,80.46,80.54,4241.0,71.2812,71.3875,71.2812,71.3521,4241.0
2016-07-06 12:55:00,80.53,80.61,80.52,80.61,3301.0,71.3432,71.4141,71.3344,71.4141,3301.0
2016-07-06 13:00:00,80.6,80.72,80.59,80.7,6732.0,71.4053,71.5116,71.3964,71.4938,6732.0
2016-07-06 13:05:00,80.71,80.87,80.71,80.82,9377.0,71.5027,71.6445,71.5027,71.6002,9377.0
2016-07-06 13:10:00,80.81,80.86,80.76,80.81,4533.0,71.5913,71.6356,71.547,71.5913,4533.0
2016-07-06 13:15:00,80.81,80.87,80.8,80.87,6923.0,71.5913,71.6445,71.5824,71.6445,6923.0
2016-07-06 13:20:00,80.88,80.96,80.81,80.82,6466.0,71.6533,71.7242,71.5913,71.6002,6466.0
2016-07-06 13:25:00,80.83,80.88,80.77,80.88,5458.0,71.609,71.6533,71.5559,71.6533,5458.0
2016-07-06 13:30:00,80.87,80.9,80.77,80.77,12228.0,71.6445,71.671,71.5559,71.5559,12228.0
2016-07-06 13:35:00,80.77,80.82,80.75,80.8,10120.0,71.5559,71.6002,71.5381,71.5824,10120.0
2016-07-06 13:40:00,80.8,80.82,80.71,80.71,8862.0,71.5824,71.6002,71.5027,71.5027,8862.0
2016-07-06 13:45:00,80.66,80.66,80.56,80.56,3030.0,71.4584,71.4584,71.3698,71.3698,3030.0
2016-07-06 13:50:00,80.56,80.64,80.5,80.64,18214.0,71.3698,71.4407,71.3167,71.4407,18214.0
2016-07-06 13:55:00,80.67,80.72,80.66,80.7,7286.0,71.4673,71.5116,71.4584,71.4938,7286.0
2016-07-06 14:00:00,80.7,80.71,80.57,80.62,9172.0,71.4938,71.5027,71.3787,71.423,9172.0
2016-07-06 14:05:00,80.6,80.68,80.57,80.6,8392.0,71.4053,71.4761,71.3787,71.4053,8392.0
2016-07-06 14:10:00,80.59,80.6,80.43,80.43,11967.0,71.3964,71.4053,71.2546,71.2546,11967.0
2016-07-06 14:15:00,80.39,80.52,80.31,80.51,7608.0,71.2192,71.3344,71.1483,71.3255,7608.0
2016-07-06 14:20:00,80.56,80.57,80.45,80.53,7212.0,71.3698,71.3787,71.2724,71.3432,7212.0
2016-07-06 14:25:00,80.57,80.59,80.46,80.51,4757.0,71.3787,71.3964,71.2812,71.3255,4757.0
2016-07-06 14:30:00,80.51,80.68,80.51,80.67,4945.0,71.3255,71.4761,71.3255,71.4673,4945.0
2016-07-06 14:35:00,80.66,80.76,80.57,80.72,8273.0,71.4584,71.547,71.3787,71.5116,8273.0
2016-07-06 14:40:00,80.73,80.75,80.68,80.71,6221.0,71.5204,71.5381,71.4761,71.5027,6221.0
2016-07-06 14:45:00,80.71,80.73,80.51,80.56,13464.0,71.5027,71.5204,71.3255,71.3698,13464.0
2016-07-06 14:50:00,80.57,80.72,80.57,80.67,7704.0,71.3787,71.5116,71.3787,71.4673,7704.0
2016-07-06 14:55:00,80.69,80.73,80.66,80.7,7215.0,71.485,71.5204,71.4584,71.4938,7215.0
2016-07-06 15:00:00,80.73,80.76,80.69,80.76,8922.0,71.5204,71.547,71.485,71.547,8922.0
2016-07-06 15:05:00,80.76,80.8,80.71,80.75,13376.0,71.547,71.5824,71.5027,71.5381,13376.0
2016-07-06 15:10:00,80.74,80.74,80.62,80.63,6478.0,71.5293,71.5293,71.423,71.4318,6478.0
2016-07-06 15:15:00,80.63,80.67,80.61,80.61,10265.0,71.4318,71.4673,71.4141,71.4141,10265.0
2016-07-06 15:20:00,80.62,80.67,80.58,80.59,12799.0,71.423,71.4673,71.3875,71.3964,12799.0
2016-07-06 15:25:00,80.58,80.6,80.53,80.56,12863.0,71.3875,71.4053,71.3432,71.3698,12863.0
2016-07-06 15:30:00,80.57,80.6,80.52,80.58,12305.0,71.3787,71.4053,71.3344,71.3875,12305.0
2016-07-06 15:35:00,80.58,80.65,80.58,80.61,10116.0,71.3875,71.4496,71.3875,71.4141,10116.0
2016-07-06 15:40:00,80.61,80.79,80.61,80.77,15747.0,71.4141,71.5736,71.4141,71.5559,15747.0
2016-07-06 15:45:00,80.79,80.84,80.78,80.8,22327.0,71.5736,71.6179,71.5647,71.5824,22327.0
2016-07-06 15:50:00,80.8,80.8,80.66,80.76,44770.0,71.5824,71.5824,71.4584,71.547,44770.0
2016-07-06 15:55:00,80.77,80.87,80.76,80.85,58979.0,71.5559,71.6445,71.547,71.6267,58979.0
2016-07-07 09:30:00,81.18,81.44,80.88,81.42,12051.0,71.9191,72.1494,71.6533,72.1317,12051.0
2016-07-07 09:35:00,81.44,81.7,81.21,81.34,11910.0,72.1494,72.3798,71.9457,72.0608,11910.0
2016-07-07 09:40:00,81.33,81.64,81.27,81.49,15175.0,72.052,72.3266,71.9988,72.1937,15175.0
2016-07-07 09:45:00,81.56,81.72,81.44,81.72,6900.0,72.2557,72.3975,72.1494,72.3975,6900.0
2016-07-07 09:50:00,81.74,81.94,81.73,81.86,18770.0,72.4152,72.5924,72.4063,72.5215,18770.0
2016-07-07 09:55:00,81.88,82.06,81.88,81.88,16356.0,72.5392,72.6987,72.5392,72.5392,16356.0
2016-07-07 10:00:00,81.95,81.97,81.82,81.94,10354.0,72.6012,72.619,72.4861,72.5924,10354.0
2016-07-07 10:05:00,81.92,82.03,81.66,81.69,13772.0,72.5747,72.6721,72.3443,72.3709,13772.0
2016-07-07 10:10:00,81.7,81.71,81.62,81.68,6270.0,72.3798,72.3886,72.3089,72.362,6270.0
2016-07-07 10:15:00,81.72,82.0,81.72,81.92,7763.0,72.3975,72.6455,72.3975,72.5747,7763.0
2016-07-07 10:20:00,81.94,82.1,81.8,82.03,13429.0,72.5924,72.7341,72.4684,72.6721,13429.0
2016-07-07 10:25:00,82.03,82.17,82.02,82.13,4877.0,72.6721,72.7962,72.6633,72.7607,4877.0
2016-07-07 10:30:00,82.15,82.2,82.05,82.11,4164.0,72.7784,72.8227,72.6898,72.743,4164.0
2016-07-07 10:35:00,82.07,82.11,81.98,82.07,9798.0,72.7076,72.743,72.6278,72.7076,9798.0
2016-07-07 10:40:00,82.06,82.14,82.04,82.08,6775.0,72.6987,72.7696,72.681,72.7164,6775.0
2016-07-07 10:45:00,82.01,82.2,81.95,82.16,15852.0,72.6544,72.8227,72.6012,72.7873,15852.0
2016-07-07 10:50:00,82.16,82.19,82.08,82.14,9097.0,72.7873,72.8139,72.7164,72.7696,9097.0
2016-07-07 10:55:00,82.15,82.15,82.01,82.01,6751.0,72.7784,72.7784,72.6544,72.6544,6751.0
2016-07-07 11:00:00,81.93,81.96,81.59,81.66,11221.0,72.5835,72.6101,72.2823,72.3443,11221.0
2016-07-07 11:05:00,81.64,81.77,81.63,81.71,7997.0,72.3266,72.4418,72.3178,72.3886,7997.0
2016-07-07 11:10:00,81.75,81.78,81.69,81.73,10789.0,72.4241,72.4506,72.3709,72.4063,10789.0
2016-07-07 11:15:00,81.76,81.78,81.59,81.6,10909.0,72.4329,72.4506,72.2823,72.2912,10909.0
2016-07-07 11:20:00,81.63,81.68,81.51,81.51,7310.0,72.3178,72.362,72.2114,72.2114,7310.0
2016-07-07 11:25:00,81.5,81.53,81.37,81.47,7734.0,72.2026,72.2292,72.0874,72.176,7734.0
2016-07-07 11:30:00,81.45,81.49,81.36,81.45,8096.0,72.1583,72.1937,72.0786,72.1583,8096.0
2016-07-07 11:35:00,81.48,81.72,81.48,81.63,17040.0,72.1849,72.3975,72.1849,72.3178,17040.0
2016-07-07 11:40:00,81.66,81.75,81.66,81.67,7467.0,72.3443,72.4241,72.3443,72.3532,7467.0
2016-07-07 11:45:00,81.62,81.62,81.37,81.52,12562.0,72.3089,72.3089,72.0874,72.2203,12562.0
2016-07-07 11:50:00,81.56,81.66,81.49,81.63,6102.0,72.2557,72.3443,72.1937,72.3178,6102.0
2016-07-07 11:55:00,81.64,81.95,81.64,81.95,4917.0,72.3266,72.6012,72.3266,72.6012,4917.0
2016-07-07 12:00:00,81.91,81.94,81.72,81.73,6234.0,72.5658,72.5924,72.3975,72.4063,6234.0
2016-07-07 12:05:00,81.75,81.79,81.59,81.61,10229.0,72.4241,72.4595,72.2823,72.3,10229.0
2016-07-07 12:10:00,81.62,81.7,81.62,81.68,7218.0,72.3089,72.3798,72.3089,72.362,7218.0
2016-07-07 12:15:00,81.68,81.7,81.57,81.6,4889.0,72.362,72.3798,72.2646,72.2912,4889.0
2016-07-07 12:20:00,81.63,81.64,81.5,81.55,13766.0,72.3178,72.3266,72.2026,72.2469,13766.0
2016-07-07 12:25:00,81.53,81.67,81.46,81.66,7403.0,72.2292,72.3532,72.1671,72.3443,7403.0
2016-07-07 12:30:00,81.65,81.77,81.63,81.75,6200.0,72.3355,72.4418,72.3178,72.4241,6200.0
2016-07-07 12:35:00,81.78,81.79,81.72,81.75,3329.0,72.4506,72.4595,72.3975,72.4241,3329.0
2016-07-07 12:40:00,81.74,81.87,81.74,81.87,12643.0,72.4152,72.5304,72.4152,72.5304,12643.0
2016-07-07 12:45:00,81.87,81.89,81.8,81.83,6431.0,72.5304,72.5481,72.4684,72.4949,6431.0
2016-07-07 12:50:00,81.81,81.89,81.8,81.81,8694.0,72.4772,72.5481,72.4684,72.4772,8694.0
2016-07-07 12:55:00,81.81,81.88,81.76,81.83,9335.0,72.4772,72.5392,72.4329,72.4949,9335.0
2016-07-07 13:00:00,81.79,81.81,81.61,81.7,6551.0,72.4595,72.4772,72.3,72.3798,6551.0
2016-07-07 13:05:00,81.62,81.68,81.59,81.63,11323.0,72.3089,72.362,72.2823,72.3178,11323.0
2016-07-07 13:10:00,81.63,81.66,81.5,81.52,6755.0,72.3178,72.3443,72.2026,72.2203,6755.0
2016-07-07 13:15:00,81.52,81.52,81.41,81.41,3549.0,72.2203,72.2203,72.1229,72.1229,3549.0
2016-07-07 13:20:00,81.46,81.47,81.38,81.42,12327.0,72.1671,72.176,72.0963,72.1317,12327.0
2016-07-07 13:25:00,81.44,81.55,81.39,81.41,7465.0,72.1494,72.2469,72.1051,72.1229,7465.0
2016-07-07 13:30:00,81.41,81.51,81.41,81.46,5927.0,72.1229,72.2114,72.1229,72.1671,5927.0
2016-07-07 13:35:00,81.45,81.48,81.38,81.41,4300.0,72.1583,72.1849,72.0963,72.1229,4300.0
2016-07-07 13:40:00,81.41,81.44,81.34,81.42,4960.0,72.1229,72.1494,72.0608,72.1317,4960.0
2016-07-07 13:45:00,81.38,81.4,81.29,81.38,5300.0,72.0963,72.114,72.0165,72.0963,5300.0
2016-07-07 13:50:00,81.4,81.4,81.23,81.24,4532.0,72.114,72.114,71.9634,71.9722,4532.0
2016-07-07 13:55:00,81.24,81.38,81.21,81.37,5103.0,71.9722,72.0963,71.9457,72.0874,5103.0
2016-07-07 14:00:00,81.35,81.41,81.33,81.36,6767.0,72.0697,72.1229,72.052,72.0786,6767.0
2016-07-07 14:05:00,81.37,81.4,81.24,81.27,5450.0,72.0874,72.114,71.9722,71.9988,5450.0
2016-07-07 14:10:00,81.25,81.25,81.05,81.05,3843.0,71.9811,71.9811,71.8039,71.8039,3843.0
2016-07-07 14:15:00,81.04,81.16,81.04,81.11,5950.0,71.7951,71.9014,71.7951,71.8571,5950.0
2016-07-07 14:20:00,81.12,81.26,81.11,81.15,8441.0,71.8659,71.99,71.8571,71.8925,8441.0
2016-07-07 14:25:00,81.1,81.28,81.1,81.18,8063.0,71.8482,72.0077,71.8482,71.9191,8063.0
2016-07-07 14:30:00,81.2,81.2,81.06,81.07,4518.0,71.9368,71.9368,71.8128,71.8216,4518.0
2016-07-07 14:35:00,81.07,81.12,81.03,81.09,5722.0,71.8216,71.8659,71.7862,71.8394,5722.0
2016-07-07 14:40:00,81.07,81.13,80.96,81.05,7226.0,71.8216,71.8748,71.7242,71.8039,7226.0
2016-07-07 14:45:00,81.04,81.08,80.99,81.04,4800.0,71.7951,71.8305,71.7508,71.7951,4800.0
2016-07-07 14:50:00,81.06,81.13,81.0,81.08,5332.0,71.8128,71.8748,71.7596,71.8305,5332.0
2016-07-07 14:55:00,81.07,81.07,80.92,80.95,4500.0,71.8216,71.8216,71.6887,71.7153,4500.0
2016-07-07 15:00:00,80.95,81.13,80.93,81.13,6791.0,71.7153,71.8748,71.6976,71.8748,6791.0
2016-07-07 15:05:00,81.12,81.2,81.07,81.19,6004.0,71.8659,71.9368,71.8216,71.9279,6004.0
2016-07-07 15:10:00,81.19,81.23,81.15,81.23,5637.0,71.9279,71.9634,71.8925,71.9634,5637.0
2016-07-07 15:15:00,81.23,81.23,81.12,81.21,5720.0,71.9634,71.9634,71.8659,71.9457,5720.0
2016-07-07 15:20:00,81.18,81.23,81.08,81.17,12951.0,71.9191,71.9634,71.8305,71.9102,12951.0
2016-07-07 15:25:00,81.14,81.23,81.13,81.17,6935.0,71.8837,71.9634,71.8748,71.9102,6935.0
2016-07-07 15:30:00,81.19,81.27,81.17,81.24,7010.0,71.9279,71.9988,71.9102,71.9722,7010.0
2016-07-07 15:35:00,81.22,81.26,81.18,81.25,8765.0,71.9545,71.99,71.9191,71.9811,8765.0
2016-07-07 15:40:00,81.25,81.37,81.25,81.28,15296.0,71.9811,72.0874,71.9811,72.0077,15296.0
2016-07-07 15:45:00,81.27,81.36,81.25,81.26,14871.0,71.9988,72.0786,71.9811,71.99,14871.0
2016-07-07 15:50:00,81.26,81.32,81.21,81.29,13001.0,71.99,72.0431,71.9457,72.0165,13001.0
2016-07-07 15:55:00,81.29,81.35,81.28,81.33,19744.0,72.0165,72.0697,72.0077,72.052,19744.0
2016-07-08 09:30:00,82.2,82.5,82.1,82.5,19940.0,72.8227,73.0885,72.7341,73.0885,19940.0
2016-07-08 09:35:00,82.31,82.74,82.3,82.73,8018.0,72.9202,73.3011,72.9113,73.2923,8018.0
2016-07-08 09:40:00,82.74,82.92,82.73,82.8,7750.0,73.3011,73.4606,73.2923,73.3543,7750.0
2016-07-08 09:45:00,82.83,82.92,82.73,82.74,13070.0,73.3809,73.4606,73.2923,73.3011,13070.0
2016-07-08 09:50:00,82.73,82.73,82.33,82.4,20698.0,73.2923,73.2923,72.9379,72.9999,20698.0
2016-07-08 09:55:00,82.41,82.71,82.37,82.66,10700.0,73.0088,73.2745,72.9733,73.2303,10700.0
2016-07-08 10:00:00,82.78,83.1,82.74,82.83,14314.0,73.3366,73.6201,73.3011,73.3809,14314.0
2016-07-08 10:05:00,82.83,82.9,82.69,82.83,8566.0,73.3809,73.4429,73.2568,73.3809,8566.0
2016-07-08 10:10:00,82.85,82.86,82.66,82.82,12522.0,73.3986,73.4074,73.2303,73.372,12522.0
2016-07-08 10:15:00,82.86,82.95,82.65,82.69,36897.0,73.4074,73.4872,73.2214,73.2568,36897.0
2016-07-08 10:20:00,82.68,82.68,81.99,82.34,77776.0,73.248,73.248,72.6367,72.9468,77776.0
2016-07-08 10:25:00,82.28,82.37,82.2,82.26,12942.0,72.8936,72.9733,72.8227,72.8759,12942.0
2016-07-08 10:30:00,82.33,82.39,82.16,82.16,8690.0,72.9379,72.9911,72.7873,72.7873,8690.0
2016-07-08 10:35:00,82.22,82.63,82.22,82.61,7950.0,72.8404,73.2037,72.8404,73.186,7950.0
2016-07-08 10:40:00,82.64,82.81,82.64,82.81,2200.0,73.2125,73.3631,73.2125,73.3631,2200.0
2016-07-08 10:45:00,82.84,83.06,82.82,83.06,5064.0,73.3897,73.5846,73.372,73.5846,5064.0
2016-07-08 10:50:00,83.05,83.09,82.94,83.01,5329.0,73.5758,73.6112,73.4783,73.5403,5329.0
2016-07-08 10:55:00,82.98,83.08,82.98,83.03,4259.0,73.5137,73.6023,73.5137,73.558,4259.0
2016-07-08 11:00:00,83.02,83.07,82.9,83.07,4848.0,73.5492,73.5935,73.4429,73.5935,4848.0
2016-07-08 11:05:00,83.01,83.07,82.99,83.05,11418.0,73.5403,73.5935,73.5226,73.5758,11418.0
2016-07-08 11:10:00,83.06,83.27,83.06,83.27,10607.0,73.5846,73.7707,73.5846,73.7707,10607.0
2016-07-08 11:15:00,83.29,83.58,83.26,83.51,9772.0,73.7884,74.0453,73.7618,73.9833,9772.0
2016-07-08 11:20:00,83.5,83.62,83.44,83.57,5996.0,73.9744,74.0807,73.9213,74.0364,5996.0
2016-07-08 11:25:00,83.55,83.71,83.55,83.62,13150.0,74.0187,74.1605,74.0187,74.0807,13150.0
2016-07-08 11:30:00,83.63,83.69,83.54,83.68,14034.0,74.0896,74.1428,74.0099,74.1339,14034.0
2016-07-08 11:35:00,83.69,83.71,83.55,83.57,5770.0,74.1428,74.1605,74.0187,74.0364,5770.0
2016-07-08 11:40:00,83.58,83.61,83.53,83.59,4025.0,74.0453,74.0719,74.001,74.0542,4025.0
2016-07-08 11:45:00,83.58,83.65,83.4,83.64,22680.0,74.0453,74.1073,73.8858,74.0985,22680.0
2016-07-08 11:50:00,83.65,83.72,83.6,83.71,10525.0,74.1073,74.1693,74.063,74.1605,10525.0
2016-07-08 11:55:00,83.69,83.75,83.64,83.68,3305.0,74.1428,74.1959,74.0985,74.1339,3305.0
2016-07-08 12:00:00,83.64,83.65,83.5,83.54,8638.0,74.0985,74.1073,73.9744,74.0099,8638.0
2016-07-08 12:05:00,83.5,83.54,83.43,83.52,4850.0,73.9744,74.0099,73.9124,73.9921,4850.0
2016-07-08 12:10:00,83.52,83.54,83.47,83.53,4550.0,73.9921,74.0099,73.9478,74.001,4550.0
2016-07-08 12:15:00,83.51,83.53,83.46,83.48,4427.0,73.9833,74.001,73.939,73.9567,4427.0
2016-07-08 12:20:00,83.48,83.5,83.39,83.46,7213.0,73.9567,73.9744,73.877,73.939,7213.0
2016-07-08 12:25:00,83.46,83.64,83.46,83.64,4192.0,73.939,74.0985,73.939,74.0985,4192.0
2016-07-08 12:30:00,83.66,83.68,83.56,83.62,4965.0,74.1162,74.1339,74.0276,74.0807,4965.0
2016-07-08 12:35:00,83.6,83.69,83.55,83.69,2110.0,74.063,74.1428,74.0187,74.1428,2110.0
2016-07-08 12:40:00,83.7,83.75,83.67,83.7,6449.0,74.1516,74.1959,74.125,74.1516,6449.0
2016-07-08 12:45:00,83.7,83.8,83.68,83.7,5973.0,74.1516,74.2402,74.1339,74.1516,5973.0
2016-07-08 12:50:00,83.69,83.8,83.67,83.76,7666.0,74.1428,74.2402,74.125,74.2048,7666.0
2016-07-08 12:55:00,83.76,83.8,83.74,83.74,3500.0,74.2048,74.2402,74.187,74.187,3500.0
2016-07-08 13:00:00,83.75,83.83,83.75,83.82,5826.0,74.1959,74.2668,74.1959,74.2579,5826.0
2016-07-08 13:05:00,83.84,83.89,83.83,83.87,5401.0,74.2756,74.3199,74.2668,74.3022,5401.0
2016-07-08 13:10:00,83.87,83.89,83.82,83.86,3409.0,74.3022,74.3199,74.2579,74.2934,3409.0
2016-07-08 13:15:00,83.85,83.85,83.7,83.71,6067.0,74.2845,74.2845,74.1516,74.1605,6067.0
2016-07-08 13:20:00,83.71,83.73,83.68,83.71,6563.0,74.1605,74.1782,74.1339,74.1605,6563.0
2016-07-08 13:25:00,83.7,83.7,83.63,83.67,4941.0,74.1516,74.1516,74.0896,74.125,4941.0
2016-07-08 13:30:00,83.67,83.71,83.57,83.57,7458.0,74.125,74.1605,74.0364,74.0364,7458.0
2016-07-08 13:35:00,83.58,83.59,83.53,83.54,3844.0,74.0453,74.0542,74.001,74.0099,3844.0
2016-07-08 13:40:00,83.54,83.65,83.53,83.62,5807.0,74.0099,74.1073,74.001,74.0807,5807.0
2016-07-08 13:45:00,83.59,83.63,83.55,83.55,4094.0,74.0542,74.0896,74.0187,74.0187,4094.0
2016-07-08 13:50:00,83.56,83.59,83.55,83.55,3716.0,74.0276,74.0542,74.0187,74.0187,3716.0
2016-07-08 13:55:00,83.51,83.53,83.49,83.5,6550.0,73.9833,74.001,73.9656,73.9744,6550.0
2016-07-08 14:00:00,83.5,83.58,83.5,83.52,4492.0,73.9744,74.0453,73.9744,73.9921,4492.0
2016-07-08 14:05:00,83.51,83.58,83.51,83.58,5020.0,73.9833,74.0453,73.9833,74.0453,5020.0
2016-07-08 14:10:00,83.58,83.6,83.56,83.57,5103.0,74.0453,74.063,74.0276,74.0364,5103.0
2016-07-08 14:15:00,83.59,83.64,83.59,83.62,5432.0,74.0542,74.0985,74.0542,74.0807,5432.0
2016-07-08 14:20:00,83.62,83.66,83.6,83.64,4936.0,74.0807,74.1162,74.063,74.0985,4936.0
2016-07-08 14:25:00,83.67,83.71,83.63,83.71,2300.0,74.125,74.1605,74.0896,74.1605,2300.0
2016-07-08 14:30:00,83.71,83.78,83.67,83.74,2800.0,74.1605,74.2225,74.125,74.187,2800.0
2016-07-08 14:35:00,83.77,83.81,83.73,83.73,4600.0,74.2136,74.2491,74.1782,74.1782,4600.0
2016-07-08 14:40:00,83.74,83.78,83.72,83.77,3421.0,74.187,74.2225,74.1693,74.2136,3421.0
2016-07-08 14:45:00,83.75,83.84,83.75,83.84,5400.0,74.1959,74.2756,74.1959,74.2756,5400.0
2016-07-08 14:50:00,83.82,83.99,83.82,83.97,10064.0,74.2579,74.4085,74.2579,74.3908,10064.0
2016-07-08 14:55:00,83.95,83.96,83.87,83.89,5950.0,74.3731,74.3819,74.3022,74.3199,5950.0
2016-07-08 15:00:00,83.87,83.93,83.87,83.9,8198.0,74.3022,74.3554,74.3022,74.3288,8198.0
2016-07-08 15:05:00,83.91,83.95,83.9,83.93,22591.0,74.3377,74.3731,74.3288,74.3554,22591.0
2016-07-08 15:10:00,83.93,83.94,83.86,83.88,15640.0,74.3554,74.3642,74.2934,74.3111,15640.0
2016-07-08 15:15:00,83.87,83.88,83.78,83.8,8735.0,74.3022,74.3111,74.2225,74.2402,8735.0
2016-07-08 15:20:00,83.79,83.85,83.77,83.78,14426.0,74.2313,74.2845,74.2136,74.2225,14426.0
2016-07-08 15:25:00,83.78,83.81,83.7,83.71,18788.0,74.2225,74.2491,74.1516,74.1605,18788.0
2016-07-08 15:30:00,83.69,83.7,83.61,83.62,23942.0,74.1428,74.1516,74.0719,74.0807,23942.0
2016-07-08 15:35:00,83.62,83.62,83.52,83.56,31264.0,74.0807,74.0807,73.9921,74.0276,31264.0
2016-07-08 15:40:00,83.55,83.62,83.52,83.53,31721.0,74.0187,74.0807,73.9921,74.001,31721.0
2016-07-08 15:45:00,83.54,83.57,83.49,83.52,39471.0,74.0099,74.0364,73.9656,73.9921,39471.0
2016-07-08 15:50:00,83.53,83.54,83.44,83.51,68576.0,74.001,74.0099,73.9213,73.9833,68576.0
2016-07-08 15:55:00,83.51,83.6,83.5,83.58,104550.0,73.9833,74.063,73.9744,74.0453,104550.0
2016-07-11 09:30:00,83.92,84.0,83.61,83.61,15995.0,74.3465,74.4174,74.0719,74.0719,15995.0
2016-07-11 09:35:00,83.68,83.86,83.61,83.64,10324.0,74.1339,74.2934,74.0719,74.0985,10324.0
2016-07-11 09:40:00,83.65,83.65,83.33,83.5,11844.0,74.1073,74.1073,73.8238,73.9744,11844.0
2016-07-11 09:45:00,83.45,83.62,83.34,83.39,19173.0,73.9301,74.0807,73.8327,73.877,19173.0
2016-07-11 09:50:00,83.41,83.54,83.22,83.22,43549.0,73.8947,74.0099,73.7264,73.7264,43549.0
2016-07-11 09:55:00,83.24,83.51,83.11,83.49,8030.0,73.7441,73.9833,73.6289,73.9656,8030.0
2016-07-11 10:00:00,83.48,83.52,83.37,83.51,9591.0,73.9567,73.9921,73.8593,73.9833,9591.0
2016-07-11 10:05:00,83.53,83.89,83.53,83.85,14511.0,74.001,74.3199,74.001,74.2845,14511.0
2016-07-11 10:10:00,83.85,83.91,83.63,83.66,7830.0,74.2845,74.3377,74.0896,74.1162,7830.0
2016-07-11 10:15:00,83.62,83.76,83.57,83.68,6200.0,74.0807,74.2048,74.0364,74.1339,6200.0
2016-07-11 10:20:00,83.65,83.86,83.52,83.54,31838.0,74.1073,74.2934,73.9921,74.0099,31838.0
2016-07-11 10:25:00,83.54,83.63,83.49,83.55,8911.0,74.0099,74.0896,73.9656,74.0187,8911.0
2016-07-11 10:30:00,83.57,83.71,83.57,83.71,12345.0,74.0364,74.1605,74.0364,74.1605,12345.0
2016-07-11 10:35:00,83.7,83.72,83.66,83.7,12257.0,74.1516,74.1693,74.1162,74.1516,12257.0
2016-07-11 10:40:00,83.68,83.72,83.59,83.72,11460.0,74.1339,74.1693,74.0542,74.1693,11460.0
2016-07-11 10:45:00,83.7,83.75,83.63,83.65,15139.0,74.1516,74.1959,74.0896,74.1073,15139.0
2016-07-11 10:50:00,83.67,83.76,83.66,83.71,35893.0,74.125,74.2048,74.1162,74.1605,35893.0
2016-07-11 10:55:00,83.7,83.81,83.67,83.77,44765.0,74.1516,74.2491,74.125,74.2136,44765.0
2016-07-11 11:00:00,83.81,83.88,83.71,83.71,7133.0,74.2491,74.3111,74.1605,74.1605,7133.0
2016-07-11 11:05:00,83.72,83.81,83.68,83.71,5151.0,74.1693,74.2491,74.1339,74.1605,5151.0
2016-07-11 11:10:00,83.68,83.77,83.68,83.77,9450.0,74.1339,74.2136,74.1339,74.2136,9450.0
2016-07-11 11:15:00,83.76,83.76,83.63,83.68,11201.0,74.2048,74.2048,74.0896,74.1339,11201.0
2016-07-11 11:20:00,83.67,83.67,83.56,83.6,4141.0,74.125,74.125,74.0276,74.063,4141.0
2016-07-11 11:25:00,83.58,83.63,83.57,83.6,7000.0,74.0453,74.0896,74.0364,74.063,7000.0
2016-07-11 11:30:00,83.62,83.74,83.6,83.66,8001.0,74.0807,74.187,74.063,74.1162,8001.0
2016-07-11 11:35:00,83.67,83.67,83.5,83.56,15149.0,74.125,74.125,73.9744,74.0276,15149.0
2016-07-11 11:40:00,83.56,83.57,83.52,83.53,3539.0,74.0276,74.0364,73.9921,74.001,3539.0
2016-07-11 11:45:00,83.52,83.57,83.47,83.55,9737.0,73.9921,74.0364,73.9478,74.0187,9737.0
2016-07-11 11:50:00,83.57,83.67,83.56,83.67,4802.0,74.0364,74.125,74.0276,74.125,4802.0
2016-07-11 11:55:00,83.65,83.66,83.55,83.59,7050.0,74.1073,74.1162,74.0187,74.0542,7050.0
2016-07-11 12:00:00,83.59,83.66,83.56,83.63,6549.0,74.0542,74.1162,74.0276,74.0896,6549.0
2016-07-11 12:05:00,83.62,83.65,83.6,83.62,4997.0,74.0807,74.1073,74.063,74.0807,4997.0
2016-07-11 12:10:00,83.61,83.65,83.59,83.61,4279.0,74.0719,74.1073,74.0542,74.0719,4279.0
2016-07-11 12:15:00,83.61,83.65,83.6,83.65,3400.0,74.0719,74.1073,74.063,74.1073,3400.0
2016-07-11 12:20:00,83.66,83.71,83.66,83.69,5447.0,74.1162,74.1605,74.1162,74.1428,5447.0
2016-07-11 12:25:00,83.7,83.71,83.65,83.68,4872.0,74.1516,74.1605,74.1073,74.1339,4872.0
2016-07-11 12:30:00,83.71,83.73,83.65,83.69,6000.0,74.1605,74.1782,74.1073,74.1428,6000.0
2016-07-11 12:35:00,83.7,83.74,83.68,83.74,6800.0,74.1516,74.187,74.1339,74.187,6800.0
2016-07-11 12:40:00,83.74,83.74,83.68,83.69,7764.0,74.187,74.187,74.1339,74.1428,7764.0
2016-07-11 12:45:00,83.68,83.71,83.6,83.6,7446.0,74.1339,74.1605,74.063,74.063,7446.0
2016-07-11 12:50:00,83.61,83.65,83.61,83.63,3058.0,74.0719,74.1073,74.0719,74.0896,3058.0
2016-07-11 12:55:00,83.63,83.67,83.6,83.66,5102.0,74.0896,74.125,74.063,74.1162,5102.0
2016-07-11 13:00:00,83.67,83.68,83.65,83.66,4400.0,74.125,74.1339,74.1073,74.1162,4400.0
2016-07-11 13:05:00,83.66,83.69,83.65,83.68,3910.0,74.1162,74.1428,74.1073,74.1339,3910.0
2016-07-11 13:10:00,83.67,83.68,83.61,83.62,12370.0,74.125,74.1339,74.0719,74.0807,12370.0
2016-07-11 13:15:00,83.61,83.61,83.57,83.58,7235.0,74.0719,74.0719,74.0364,74.0453,7235.0
2016-07-11 13:20:00,83.58,83.58,83.51,83.53,8220.0,74.0453,74.0453,73.9833,74.001,8220.0
2016-07-11 13:25:00,83.54,83.58,83.52,83.58,4600.0,74.0099,74.0453,73.9921,74.0453,4600.0
2016-07-11 13:30:00,83.59,83.64,83.59,83.62,4120.0,74.0542,74.0985,74.0542,74.0807,4120.0
2016-07-11 13:35:00,83.63,83.64,83.59,83.62,6554.0,74.0896,74.0985,74.0542,74.0807,6554.0
2016-07-11 13:40:00,83.62,83.63,83.58,83.63,4050.0,74.0807,74.0896,74.0453,74.0896,4050.0
2016-07-11 13:45:00,83.63,83.68,83.61,83.64,7962.0,74.0896,74.1339,74.0719,74.0985,7962.0
2016-07-11 13:50:00,83.62,83.64,83.58,83.58,5573.0,74.0807,74.0985,74.0453,74.0453,5573.0
2016-07-11 13:55:00,83.58,83.61,83.54,83.54,7335.0,74.0453,74.0719,74.0099,74.0099,7335.0
2016-07-11 14:00:00,83.55,83.57,83.46,83.55,13185.0,74.0187,74.0364,73.939,74.0187,13185.0
2016-07-11 14:05:00,83.54,83.68,83.54,83.67,12801.0,74.0099,74.1339,74.0099,74.125,12801.0
2016-07-11 14:10:00,83.67,83.71,83.65,83.67,12568.0,74.125,74.1605,74.1073,74.125,12568.0
2016-07-11 14:15:00,83.67,83.7,83.66,83.69,8567.0,74.125,74.1516,74.1162,74.1428,8567.0
2016-07-11 14:20:00,83.68,83.79,83.68,83.78,8488.0,74.1339,74.2313,74.1339,74.2225,8488.0
2016-07-11 14:25:00,83.79,83.86,83.74,83.75,23912.0,74.2313,74.2934,74.187,74.1959,23912.0
2016-07-11 14:30:00,83.74,83.79,83.71,83.71,10726.0,74.187,74.2313,74.1605,74.1605,10726.0
2016-07-11 14:35:00,83.72,83.74,83.68,83.74,9310.0,74.1693,74.187,74.1339,74.187,9310.0
2016-07-11 14:40:00,83.73,83.85,83.69,83.83,36553.0,74.1782,74.2845,74.1428,74.2668,36553.0
2016-07-11 14:45:00,83.84,83.84,83.7,83.72,8113.0,74.2756,74.2756,74.1516,74.1693,8113.0
2016-07-11 14:50:00,83.7,83.74,83.63,83.72,15729.0,74.1516,74.187,74.0896,74.1693,15729.0
2016-07-11 14:55:00,83.71,83.73,83.64,83.64,9159.0,74.1605,74.1782,74.0985,74.0985,9159.0
2016-07-11 15:00:00,83.61,83.61,83.53,83.59,16826.0,74.0719,74.0719,74.001,74.0542,16826.0
2016-07-11 15:05:00,83.59,83.65,83.56,83.63,9709.0,74.0542,74.1073,74.0276,74.0896,9709.0
2016-07-11 15:10:00,83.63,83.69,83.61,83.69,11742.0,74.0896,74.1428,74.0719,74.1428,11742.0
2016-07-11 15:15:00,83.68,83.72,83.67,83.72,5764.0,74.1339,74.1693,74.125,74.1693,5764.0
2016-07-11 15:20:00,83.72,83.76,83.7,83.72,8842.0,74.1693,74.2048,74.1516,74.1693,8842.0
2016-07-11 15:25:00,83.71,83.77,83.7,83.75,13251.0,74.1605,74.2136,74.1516,74.1959,13251.0
2016-07-11 15:30:00,83.76,83.77,83.71,83.74,13796.0,74.2048,74.2136,74.1605,74.187,13796.0
2016-07-11 15:35:00,83.73,83.8,83.73,83.79,15700.0,74.1782,74.2402,74.1782,74.2313,15700.0
2016-07-11 15:40:00,83.79,83.84,83.72,83.74,17063.0,74.2313,74.2756,74.1693,74.187,17063.0
2016-07-11 15:45:00,83.75,83.77,83.72,83.73,29779.0,74.1959,74.2136,74.1693,74.1782,29779.0
2016-07-11 15:50:00,83.73,83.75,83.69,83.72,36718.0,74.1782,74.1959,74.1428,74.1693,36718.0
2016-07-11 15:55:00,83.72,83.73,83.58,83.62,74005.0,74.1693,74.1782,74.0453,74.0807,74005.0
2016-07-12 09:30:00,84.38,85.1,84.25,84.8,29990.0,74.754,75.3919,74.6389,75.1261,29990.0
2016-07-12 09:35:00,84.84,84.9,84.52,84.64,11860.0,75.1616,75.2147,74.8781,74.9844,11860.0
2016-07-12 09:40:00,84.63,84.78,84.6,84.64,7400.0,74.9755,75.1084,74.9489,74.9844,7400.0
2016-07-12 09:45:00,84.61,84.96,84.53,84.95,5640.0,74.9578,75.2679,74.8869,75.259,5640.0
2016-07-12 09:50:00,85.09,85.11,84.93,85.04,14331.0,75.383,75.4008,75.2413,75.3387,14331.0
2016-07-12 09:55:00,85.09,85.2,84.92,84.96,22322.0,75.383,75.4805,75.2324,75.2679,22322.0
2016-07-12 10:00:00,85.0,85.11,84.94,85.05,25954.0,75.3033,75.4008,75.2502,75.3476,25954.0
2016-07-12 10:05:00,85.07,85.43,85.07,85.35,27581.0,75.3653,75.6843,75.3653,75.6134,27581.0
2016-07-12 10:10:00,85.35,85.48,85.33,85.35,34837.0,75.6134,75.7286,75.5957,75.6134,34837.0
2016-07-12 10:15:00,85.34,85.6,85.25,85.26,24994.0,75.6045,75.8349,75.5248,75.5336,24994.0
2016-07-12 10:20:00,85.24,85.28,85.13,85.26,8709.0,75.5159,75.5514,75.4185,75.5336,8709.0
2016-07-12 10:25:00,85.24,85.35,85.2,85.35,4572.0,75.5159,75.6134,75.4805,75.6134,4572.0
2016-07-12 10:30:00,85.36,85.38,85.14,85.16,8343.0,75.6222,75.64,75.4273,75.4451,8343.0
2016-07-12 10:35:00,85.16,85.25,85.11,85.22,11265.0,75.4451,75.5248,75.4008,75.4982,11265.0
2016-07-12 10:40:00,85.25,85.37,85.25,85.37,4879.0,75.5248,75.6311,75.5248,75.6311,4879.0
2016-07-12 10:45:00,85.35,85.46,85.3,85.46,11463.0,75.6134,75.7108,75.5691,75.7108,11463.0
2016-07-12 10:50:00,85.48,85.5,85.36,85.37,4412.0,75.7286,75.7463,75.6222,75.6311,4412.0
2016-07-12 10:55:00,85.39,85.41,85.35,85.35,7146.0,75.6488,75.6665,75.6134,75.6134,7146.0
2016-07-12 11:00:00,85.36,85.36,85.19,85.22,3970.0,75.6222,75.6222,75.4716,75.4982,3970.0
2016-07-12 11:05:00,85.25,85.38,85.2,85.28,9916.0,75.5248,75.64,75.4805,75.5514,9916.0
2016-07-12 11:10:00,85.27,85.36,85.25,85.29,8121.0,75.5425,75.6222,75.5248,75.5602,8121.0
2016-07-12 11:15:00,85.31,85.31,85.18,85.26,5021.0,75.5779,75.5779,75.4628,75.5336,5021.0
2016-07-12 11:20:00,85.27,85.4,85.27,85.4,15347.0,75.5425,75.6577,75.5425,75.6577,15347.0
2016-07-12 11:25:00,85.4,85.7,85.4,85.59,19012.0,75.6577,75.9235,75.6577,75.826,19012.0
2016-07-12 11:30:00,85.58,85.58,85.52,85.55,6940.0,75.8171,75.8171,75.764,75.7906,6940.0
2016-07-12 11:35:00,85.55,85.61,85.46,85.61,11101.0,75.7906,75.8437,75.7108,75.8437,11101.0
2016-07-12 11:40:00,85.58,85.69,85.58,85.67,18267.0,75.8171,75.9146,75.8171,75.8969,18267.0
2016-07-12 11:45:00,85.67,85.67,85.61,85.67,11549.0,75.8969,75.8969,75.8437,75.8969,11549.0
2016-07-12 11:50:00,85.67,85.85,85.67,85.82,9977.0,75.8969,76.0563,75.8969,76.0298,9977.0
2016-07-12 11:55:00,85.83,86.03,85.83,86.02,37110.0,76.0386,76.2158,76.0386,76.2069,37110.0
2016-07-12 12:00:00,86.02,86.07,85.83,85.85,20415.0,76.2069,76.2512,76.0386,76.0563,20415.0
2016-07-12 12:05:00,85.85,86.0,85.83,86.0,20098.0,76.0563,76.1892,76.0386,76.1892,20098.0
2016-07-12 12:10:00,86.0,86.0,85.86,85.88,9102.0,76.1892,76.1892,76.0652,76.0829,9102.0
2016-07-12 12:15:00,85.88,85.89,85.73,85.81,11966.0,76.0829,76.0918,75.95,76.0209,11966.0
2016-07-12 12:20:00,85.77,85.79,85.69,85.73,7785.0,75.9855,76.0032,75.9146,75.95,7785.0
2016-07-12 12:25:00,85.73,85.76,85.61,85.63,6551.0,75.95,75.9766,75.8437,75.8614,6551.0
2016-07-12 12:30:00,85.61,85.74,85.61,85.68,6614.0,75.8437,75.9589,75.8437,75.9057,6614.0
2016-07-12 12:35:00,85.68,85.76,85.68,85.75,10372.0,75.9057,75.9766,75.9057,75.9677,10372.0
2016-07-12 12:40:00,85.75,85.77,85.73,85.74,4580.0,75.9677,75.9855,75.95,75.9589,4580.0
2016-07-12 12:45:00,85.73,85.74,85.54,85.64,15220.0,75.95,75.9589,75.7817,75.8703,15220.0
2016-07-12 12:50:00,85.64,85.75,85.63,85.69,4949.0,75.8703,75.9677,75.8614,75.9146,4949.0
2016-07-12 12:55:00,85.7,85.7,85.66,85.67,7922.0,75.9235,75.9235,75.888,75.8969,7922.0
2016-07-12 13:00:00,85.67,85.7,85.56,85.56,10951.0,75.8969,75.9235,75.7994,75.7994,10951.0
2016-07-12 13:05:00,85.54,85.73,85.54,85.69,11481.0,75.7817,75.95,75.7817,75.9146,11481.0
2016-07-12 13:10:00,85.65,85.7,85.64,85.7,3358.0,75.8792,75.9235,75.8703,75.9235,3358.0
2016-07-12 13:15:00,85.71,85.8,85.71,85.8,6678.0,75.9323,76.012,75.9323,76.012,6678.0
2016-07-12 13:20:00,85.8,85.84,85.7,85.74,10025.0,76.012,76.0475,75.9235,75.9589,10025.0
2016-07-12 13:25:00,85.75,85.82,85.75,85.76,11250.0,75.9677,76.0298,75.9677,75.9766,11250.0
2016-07-12 13:30:00,85.76,85.77,85.68,85.69,8147.0,75.9766,75.9855,75.9057,75.9146,8147.0
2016-07-12 13:35:00,85.69,85.69,85.63,85.68,8475.0,75.9146,75.9146,75.8614,75.9057,8475.0
2016-07-12 13:40:00,85.68,85.8,85.68,85.78,7091.0,75.9057,76.012,75.9057,75.9943,7091.0
2016-07-12 13:45:00,85.79,85.82,85.77,85.8,5705.0,76.0032,76.0298,75.9855,76.012,5705.0
2016-07-12 13:50:00,85.8,85.84,85.77,85.78,9301.0,76.012,76.0475,75.9855,75.9943,9301.0
2016-07-12 13:55:00,85.76,85.76,85.55,85.59,8010.0,75.9766,75.9766,75.7906,75.826,8010.0
2016-07-12 14:00:00,85.59,85.61,85.57,85.58,5953.0,75.826,75.8437,75.8083,75.8171,5953.0
2016-07-12 14:05:00,85.59,85.63,85.51,85.57,9721.0,75.826,75.8614,75.7551,75.8083,9721.0
2016-07-12 14:10:00,85.57,85.67,85.57,85.61,6863.0,75.8083,75.8969,75.8083,75.8437,6863.0
2016-07-12 14:15:00,85.62,85.75,85.62,85.66,10887.0,75.8526,75.9677,75.8526,75.888,10887.0
2016-07-12 14:20:00,85.68,85.79,85.66,85.76,7493.0,75.9057,76.0032,75.888,75.9766,7493.0
2016-07-12 14:25:00,85.77,85.8,85.74,85.78,5801.0,75.9855,76.012,75.9589,75.9943,5801.0
2016-07-12 14:30:00,85.79,85.82,85.74,85.74,8020.0,76.0032,76.0298,75.9589,75.9589,8020.0
2016-07-12 14:35:00,85.75,85.75,85.66,85.66,9188.0,75.9677,75.9677,75.888,75.888,9188.0
2016-07-12 14:40:00,85.67,85.76,85.67,85.72,8474.0,75.8969,75.9766,75.8969,75.9412,8474.0
2016-07-12 14:45:00,85.73,85.75,85.72,85.72,6661.0,75.95,75.9677,75.9412,75.9412,6661.0
2016-07-12 14:50:00,85.73,85.82,85.69,85.71,9996.0,75.95,76.0298,75.9146,75.9323,9996.0
2016-07-12 14:55:00,85.71,85.72,85.65,85.68,14191.0,75.9323,75.9412,75.8792,75.9057,14191.0
2016-07-12 15:00:00,85.66,85.72,85.57,85.59,16920.0,75.888,75.9412,75.8083,75.826,16920.0
2016-07-12 15:05:00,85.59,85.59,85.45,85.45,20437.0,75.826,75.826,75.702,75.702,20437.0
2016-07-12 15:10:00,85.46,85.5,85.36,85.38,8629.0,75.7108,75.7463,75.6222,75.64,8629.0
2016-07-12 15:15:00,85.37,85.39,85.32,85.35,11081.0,75.6311,75.6488,75.5868,75.6134,11081.0
2016-07-12 15:20:00,85.36,85.4,85.29,85.35,14201.0,75.6222,75.6577,75.5602,75.6134,14201.0
2016-07-12 15:25:00,85.35,85.39,85.31,85.36,9407.0,75.6134,75.6488,75.5779,75.6222,9407.0
2016-07-12 15:30:00,85.35,85.35,85.3,85.33,17465.0,75.6134,75.6134,75.5691,75.5957,17465.0
2016-07-12 15:35:00,85.32,85.38,85.31,85.34,36539.0,75.5868,75.64,75.5779,75.6045,36539.0
2016-07-12 15:40:00,85.34,85.38,85.31,85.31,40745.0,75.6045,75.64,75.5779,75.5779,40745.0
2016-07-12 15:45:00,85.31,85.38,85.31,85.35,28268.0,75.5779,75.64,75.5779,75.6134,28268.0
2016-07-12 15:50:00,85.36,85.36,85.29,85.33,37614.0,75.6222,75.6222,75.5602,75.5957,37614.0
2016-07-12 15:55:00,85.34,85.34,85.2,85.23,57521.0,75.6045,75.6045,75.4805,75.5071,57521.0
2016-07-13 09:30:00,85.52,85.6,85.41,85.6,27015.0,75.764,75.8349,75.6665,75.8349,27015.0
2016-07-13 09:35:00,85.43,85.55,85.02,85.17,8364.0,75.6843,75.7906,75.321,75.4539,8364.0
2016-07-13 09:40:00,85.18,85.3,85.05,85.09,22447.0,75.4628,75.5691,75.3476,75.383,22447.0
2016-07-13 09:45:00,85.05,85.25,85.05,85.2,13686.0,75.3476,75.5248,75.3476,75.4805,13686.0
2016-07-13 09:50:00,85.22,85.38,85.22,85.31,6769.0,75.4982,75.64,75.4982,75.5779,6769.0
2016-07-13 09:55:00,85.37,85.54,85.36,85.48,6582.0,75.6311,75.7817,75.6222,75.7286,6582.0
2016-07-13 10:00:00,85.5,85.65,85.41,85.54,5913.0,75.7463,75.8792,75.6665,75.7817,5913.0
2016-07-13 10:05:00,85.53,85.63,85.49,85.57,3420.0,75.7728,75.8614,75.7374,75.8083,3420.0
2016-07-13 10:10:00,85.59,85.74,85.56,85.62,10005.0,75.826,75.9589,75.7994,75.8526,10005.0
2016-07-13 10:15:00,85.63,85.63,85.37,85.49,7220.0,75.8614,75.8614,75.6311,75.7374,7220.0
2016-07-13 10:20:00,85.52,85.52,85.42,85.49,5614.0,75.764,75.764,75.6754,75.7374,5614.0
2016-07-13 10:25:00,85.5,85.5,85.34,85.45,5410.0,75.7463,75.7463,75.6045,75.702,5410.0
2016-07-13 10:30:00,85.43,85.58,85.3,85.41,17941.0,75.6843,75.8171,75.5691,75.6665,17941.0
2016-07-13 10:35:00,85.4,85.61,85.39,85.57,18095.0,75.6577,75.8437,75.6488,75.8083,18095.0
2016-07-13 10:40:00,85.58,85.75,85.57,85.69,8473.0,75.8171,75.9677,75.8083,75.9146,8473.0
2016-07-13 10:45:00,85.64,85.67,85.47,85.48,10763.0,75.8703,75.8969,75.7197,75.7286,10763.0
2016-07-13 10:50:00,85.48,85.73,85.47,85.64,13875.0,75.7286,75.95,75.7197,75.8703,13875.0
2016-07-13 10:55:00,85.63,85.66,85.55,85.59,10520.0,75.8614,75.888,75.7906,75.826,10520.0
2016-07-13 11:00:00,85.55,85.67,85.55,85.6,6986.0,75.7906,75.8969,75.7906,75.8349,6986.0
2016-07-13 11:05:00,85.59,85.59,85.46,85.53,14833.0,75.826,75.826,75.7108,75.7728,14833.0
2016-07-13 11:10:00,85.54,85.6,85.5,85.51,15828.0,75.7817,75.8349,75.7463,75.7551,15828.0
2016-07-13 11:15:00,85.52,85.58,85.51,85.52,27942.0,75.764,75.8171,75.7551,75.764,27942.0
2016-07-13 11:20:00,85.53,85.59,85.52,85.55,22091.0,75.7728,75.826,75.764,75.7906,22091.0
2016-07-13 11:25:00,85.56,85.66,85.53,85.54,15947.0,75.7994,75.888,75.7728,75.7817,15947.0
2016-07-13 11:30:00,85.54,85.58,85.51,85.54,30304.0,75.7817,75.8171,75.7551,75.7817,30304.0
2016-07-13 11:35:00,85.55,85.57,85.51,85.55,10165.0,75.7906,75.8083,75.7551,75.7906,10165.0
2016-07-13 11:40:00,85.55,85.59,85.51,85.53,12661.0,75.7906,75.826,75.7551,75.7728,12661.0
2016-07-13 11:45:00,85.53,85.56,85.53,85.55,4880.0,75.7728,75.7994,75.7728,75.7906,4880.0
2016-07-13 11:50:00,85.54,85.58,85.46,85.58,8297.0,75.7817,75.8171,75.7108,75.8171,8297.0
2016-07-13 11:55:00,85.56,85.57,85.51,85.54,4800.0,75.7994,75.8083,75.7551,75.7817,4800.0
2016-07-13 12:00:00,85.54,85.61,85.54,85.58,5154.0,75.7817,75.8437,75.7817,75.8171,5154.0
2016-07-13 12:05:00,85.58,85.64,85.54,85.62,6350.0,75.8171,75.8703,75.7817,75.8526,6350.0
2016-07-13 12:10:00,85.61,85.66,85.61,85.66,3957.0,75.8437,75.888,75.8437,75.888,3957.0
2016-07-13 12:15:00,85.66,85.72,85.64,85.68,4677.0,75.888,75.9412,75.8703,75.9057,4677.0
2016-07-13 12:20:00,85.68,85.72,85.67,85.7,6565.0,75.9057,75.9412,75.8969,75.9235,6565.0
2016-07-13 12:25:00,85.71,85.71,85.6,85.61,2589.0,75.9323,75.9323,75.8349,75.8437,2589.0
2016-07-13 12:30:00,85.62,85.62,85.58,85.59,3917.0,75.8526,75.8526,75.8171,75.826,3917.0
2016-07-13 12:35:00,85.63,85.63,85.52,85.55,3000.0,75.8614,75.8614,75.764,75.7906,3000.0
2016-07-13 12:40:00,85.55,85.63,85.52,85.61,2650.0,75.7906,75.8614,75.764,75.8437,2650.0
2016-07-13 12:45:00,85.63,85.64,85.55,85.59,3261.0,75.8614,75.8703,75.7906,75.826,3261.0
2016-07-13 12:50:00,85.61,85.61,85.51,85.51,2000.0,75.8437,75.8437,75.7551,75.7551,2000.0
2016-07-13 12:55:00,85.52,85.55,85.51,85.54,2500.0,75.764,75.7906,75.7551,75.7817,2500.0
2016-07-13 13:00:00,85.54,85.63,85.54,85.58,4439.0,75.7817,75.8614,75.7817,75.8171,4439.0
2016-07-13 13:05:00,85.58,85.65,85.57,85.64,2958.0,75.8171,75.8792,75.8083,75.8703,2958.0
2016-07-13 13:10:00,85.64,85.64,85.57,85.59,2000.0,75.8703,75.8703,75.8083,75.826,2000.0
2016-07-13 13:15:00,85.6,85.63,85.57,85.6,2200.0,75.8349,75.8614,75.8083,75.8349,2200.0
2016-07-13 13:20:00,85.59,85.59,85.49,85.49,4082.0,75.826,75.826,75.7374,75.7374,4082.0
2016-07-13 13:25:00,85.48,85.48,85.32,85.37,5813.0,75.7286,75.7286,75.5868,75.6311,5813.0
2016-07-13 13:30:00,85.39,85.42,85.33,85.4,4282.0,75.6488,75.6754,75.5957,75.6577,4282.0
2016-07-13 13:35:00,85.4,85.44,85.38,85.39,3400.0,75.6577,75.6931,75.64,75.6488,3400.0
2016-07-13 13:40:00,85.41,85.44,85.38,85.41,2200.0,75.6665,75.6931,75.64,75.6665,2200.0
2016-07-13 13:45:00,85.4,85.49,85.4,85.47,5835.0,75.6577,75.7374,75.6577,75.7197,5835.0
2016-07-13 13:50:00,85.45,85.45,85.33,85.34,7334.0,75.702,75.702,75.5957,75.6045,7334.0
2016-07-13 13:55:00,85.37,85.39,85.33,85.34,7774.0,75.6311,75.6488,75.5957,75.6045,7774.0
2016-07-13 14:00:00,85.35,85.39,85.34,85.39,6826.0,75.6134,75.6488,75.6045,75.6488,6826.0
2016-07-13 14:05:00,85.39,85.48,85.36,85.48,6052.0,75.6488,75.7286,75.6222,75.7286,6052.0
2016-07-13 14:10:00,85.49,85.55,85.43,85.48,7127.0,75.7374,75.7906,75.6843,75.7286,7127.0
2016-07-13 14:15:00,85.47,85.51,85.45,85.47,5450.0,75.7197,75.7551,75.702,75.7197,5450.0
2016-07-13 14:20:00,85.45,85.48,85.43,85.46,5350.0,75.702,75.7286,75.6843,75.7108,5350.0
2016-07-13 14:25:00,85.45,85.56,85.44,85.56,3732.0,75.702,75.7994,75.6931,75.7994,3732.0
2016-07-13 14:30:00,85.56,85.58,85.49,85.51,3600.0,75.7994,75.8171,75.7374,75.7551,3600.0
2016-07-13 14:35:00,85.52,85.57,85.49,85.56,4560.0,75.764,75.8083,75.7374,75.7994,4560.0
2016-07-13 14:40:00,85.54,85.57,85.53,85.57,4052.0,75.7817,75.8083,75.7728,75.8083,4052.0
2016-07-13 14:45:00,85.55,85.58,85.55,85.56,4125.0,75.7906,75.8171,75.7906,75.7994,4125.0
2016-07-13 14:50:00,85.56,85.57,85.5,85.51,6879.0,75.7994,75.8083,75.7463,75.7551,6879.0
2016-07-13 14:55:00,85.49,85.53,85.45,85.5,3400.0,75.7374,75.7728,75.702,75.7463,3400.0
2016-07-13 15:00:00,85.49,85.56,85.48,85.56,6400.0,75.7374,75.7994,75.7286,75.7994,6400.0
2016-07-13 15:05:00,85.55,85.56,85.49,85.49,10335.0,75.7906,75.7994,75.7374,75.7374,10335.0
2016-07-13 15:10:00,85.47,85.5,85.44,85.45,10150.0,75.7197,75.7463,75.6931,75.702,10150.0
2016-07-13 15:15:00,85.45,85.48,85.44,85.46,7584.0,75.702,75.7286,75.6931,75.7108,7584.0
2016-07-13 15:20:00,85.47,85.51,85.44,85.51,10505.0,75.7197,75.7551,75.6931,75.7551,10505.0
2016-07-13 15:25:00,85.5,85.52,85.45,85.46,4700.0,75.7463,75.764,75.702,75.7108,4700.0
2016-07-13 15:30:00,85.45,85.53,85.45,85.53,8601.0,75.702,75.7728,75.702,75.7728,8601.0
2016-07-13 15:35:00,85.54,85.56,85.53,85.54,8007.0,75.7817,75.7994,75.7728,75.7817,8007.0
2016-07-13 15:40:00,85.53,85.6,85.52,85.55,7108.0,75.7728,75.8349,75.764,75.7906,7108.0
2016-07-13 15:45:00,85.52,85.56,85.5,85.52,17009.0,75.764,75.7994,75.7463,75.764,17009.0
2016-07-13 15:50:00,85.52,85.54,85.5,85.5,11408.0,75.764,75.7817,75.7463,75.7463,11408.0
2016-07-13 15:55:00,85.51,85.55,85.48,85.54,23769.0,75.7551,75.7906,75.7286,75.7817,23769.0
2016-07-14 09:30:00,85.97,86.33,85.82,86.22,15352.0,76.1627,76.4816,76.0298,76.3841,15352.0
2016-07-14 09:35:00,86.23,86.43,86.08,86.2,3950.0,76.393,76.5702,76.2601,76.3664,3950.0
2016-07-14 09:40:00,86.22,86.5,86.08,86.36,7479.0,76.3841,76.6322,76.2601,76.5082,7479.0
2016-07-14 09:45:00,86.4,86.5,86.25,86.29,10107.0,76.5436,76.6322,76.4107,76.4461,10107.0
2016-07-14 09:50:00,86.31,86.69,86.31,86.66,31305.0,76.4639,76.8005,76.4639,76.7739,31305.0
2016-07-14 09:55:00,86.64,86.81,86.52,86.71,15236.0,76.7562,76.9068,76.6499,76.8182,15236.0
2016-07-14 10:00:00,86.72,86.91,86.65,86.91,16373.0,76.8271,76.9954,76.7651,76.9954,16373.0
2016-07-14 10:05:00,86.92,86.97,86.81,86.93,9681.0,77.0043,77.0486,76.9068,77.0131,9681.0
2016-07-14 10:10:00,86.91,86.97,86.83,86.89,8741.0,76.9954,77.0486,76.9245,76.9777,8741.0
2016-07-14 10:15:00,86.89,86.89,86.53,86.53,9174.0,76.9777,76.9777,76.6588,76.6588,9174.0
2016-07-14 10:20:00,86.55,86.63,86.49,86.63,2993.0,76.6765,76.7474,76.6233,76.7474,2993.0
2016-07-14 10:25:00,86.71,86.71,86.58,86.64,4446.0,76.8182,76.8182,76.7031,76.7562,4446.0
2016-07-14 10:30:00,86.67,86.91,86.67,86.86,6902.0,76.7828,76.9954,76.7828,76.9511,6902.0
2016-07-14 10:35:00,86.83,86.89,86.77,86.82,4800.0,76.9245,76.9777,76.8714,76.9157,4800.0
2016-07-14 10:40:00,86.85,86.85,86.69,86.77,6145.0,76.9423,76.9423,76.8005,76.8714,6145.0
2016-07-14 10:45:00,86.74,86.76,86.59,86.65,9250.0,76.8448,76.8625,76.7119,76.7651,9250.0
2016-07-14 10:50:00,86.61,86.62,86.52,86.54,3535.0,76.7296,76.7385,76.6499,76.6676,3535.0
2016-07-14 10:55:00,86.55,86.63,86.5,86.58,4042.0,76.6765,76.7474,76.6322,76.7031,4042.0
2016-07-14 11:00:00,86.54,86.61,86.49,86.58,4650.0,76.6676,76.7296,76.6233,76.7031,4650.0
2016-07-14 11:05:00,86.63,86.68,86.57,86.58,4053.0,76.7474,76.7917,76.6942,76.7031,4053.0
2016-07-14 11:10:00,86.57,86.58,86.39,86.42,4900.0,76.6942,76.7031,76.5347,76.5613,4900.0
2016-07-14 11:15:00,86.36,86.39,86.16,86.19,13580.0,76.5082,76.5347,76.331,76.3576,13580.0
2016-07-14 11:20:00,86.19,86.2,86.05,86.05,10430.0,76.3576,76.3664,76.2335,76.2335,10430.0
2016-07-14 11:25:00,86.06,86.12,86.04,86.1,8356.0,76.2424,76.2955,76.2247,76.2778,8356.0
2016-07-14 11:30:00,86.09,86.2,86.06,86.18,4881.0,76.269,76.3664,76.2424,76.3487,4881.0
2016-07-14 11:35:00,86.19,86.22,86.09,86.11,5954.0,76.3576,76.3841,76.269,76.2867,5954.0
2016-07-14 11:40:00,86.11,86.34,86.06,86.29,9009.0,76.2867,76.4904,76.2424,76.4461,9009.0
2016-07-14 11:45:00,86.31,86.34,86.13,86.26,5829.0,76.4639,76.4904,76.3044,76.4196,5829.0
2016-07-14 11:50:00,86.25,86.27,86.15,86.18,3947.0,76.4107,76.4284,76.3221,76.3487,3947.0
2016-07-14 11:55:00,86.18,86.24,86.14,86.21,3250.0,76.3487,76.4019,76.3133,76.3753,3250.0
2016-07-14 12:00:00,86.23,86.32,86.22,86.31,4250.0,76.393,76.4727,76.3841,76.4639,4250.0
2016-07-14 12:05:00,86.34,86.36,86.3,86.3,1820.0,76.4904,76.5082,76.455,76.455,1820.0
2016-07-14 12:10:00,86.33,86.37,86.3,86.3,3621.0,76.4816,76.517,76.455,76.455,3621.0
2016-07-14 12:15:00,86.31,86.36,86.31,86.32,1548.0,76.4639,76.5082,76.4639,76.4727,1548.0
2016-07-14 12:20:00,86.33,86.33,86.16,86.19,2516.0,76.4816,76.4816,76.331,76.3576,2516.0
2016-07-14 12:25:00,86.14,86.14,86.09,86.12,1806.0,76.3133,76.3133,76.269,76.2955,1806.0
2016-07-14 12:30:00,86.1,86.17,86.08,86.17,2146.0,76.2778,76.3398,76.2601,76.3398,2146.0
2016-07-14 12:35:00,86.15,86.2,86.11,86.16,2000.0,76.3221,76.3664,76.2867,76.331,2000.0
2016-07-14 12:40:00,86.18,86.3,86.18,86.22,3350.0,76.3487,76.455,76.3487,76.3841,3350.0
2016-07-14 12:45:00,86.21,86.23,86.18,86.2,3630.0,76.3753,76.393,76.3487,76.3664,3630.0
2016-07-14 12:50:00,86.19,86.26,86.19,86.22,4300.0,76.3576,76.4196,76.3576,76.3841,4300.0
2016-07-14 12:55:00,86.21,86.25,86.18,86.2,2672.0,76.3753,76.4107,76.3487,76.3664,2672.0
2016-07-14 13:00:00,86.18,86.19,86.05,86.07,7502.0,76.3487,76.3576,76.2335,76.2512,7502.0
2016-07-14 13:05:00,86.06,86.11,86.04,86.07,2701.0,76.2424,76.2867,76.2247,76.2512,2701.0
2016-07-14 13:10:00,86.07,86.07,85.98,85.99,11434.0,76.2512,76.2512,76.1715,76.1804,11434.0
2016-07-14 13:15:00,86.0,86.04,85.98,86.01,9001.0,76.1892,76.2247,76.1715,76.1981,9001.0
2016-07-14 13:20:00,86.0,86.05,85.96,86.05,14601.0,76.1892,76.2335,76.1538,76.2335,14601.0
2016-07-14 13:25:00,86.06,86.17,86.05,86.11,5200.0,76.2424,76.3398,76.2335,76.2867,5200.0
2016-07-14 13:30:00,86.12,86.18,86.05,86.12,3944.0,76.2955,76.3487,76.2335,76.2955,3944.0
2016-07-14 13:35:00,86.15,86.15,86.09,86.09,2842.0,76.3221,76.3221,76.269,76.269,2842.0
2016-07-14 13:40:00,86.1,86.15,86.1,86.14,3642.0,76.2778,76.3221,76.2778,76.3133,3642.0
2016-07-14 13:45:00,86.11,86.21,86.11,86.18,4818.0,76.2867,76.3753,76.2867,76.3487,4818.0
2016-07-14 13:50:00,86.17,86.17,86.13,86.15,1755.0,76.3398,76.3398,76.3044,76.3221,1755.0
2016-07-14 13:55:00,86.12,86.12,86.07,86.12,5393.0,76.2955,76.2955,76.2512,76.2955,5393.0
2016-07-14 14:00:00,86.14,86.18,86.13,86.18,2208.0,76.3133,76.3487,76.3044,76.3487,2208.0
2016-07-14 14:05:00,86.18,86.18,86.11,86.13,6850.0,76.3487,76.3487,76.2867,76.3044,6850.0
2016-07-14 14:10:00,86.13,86.19,86.11,86.19,3567.0,76.3044,76.3576,76.2867,76.3576,3567.0
2016-07-14 14:15:00,86.16,86.22,86.15,86.18,4649.0,76.331,76.3841,76.3221,76.3487,4649.0
2016-07-14 14:20:00,86.2,86.27,86.19,86.24,2247.0,76.3664,76.4284,76.3576,76.4019,2247.0
2016-07-14 14:25:00,86.25,86.27,86.22,86.27,1512.0,76.4107,76.4284,76.3841,76.4284,1512.0
2016-07-14 14:30:00,86.27,86.3,86.24,86.28,2850.0,76.4284,76.455,76.4019,76.4373,2850.0
2016-07-14 14:35:00,86.28,86.31,86.26,86.31,3601.0,76.4373,76.4639,76.4196,76.4639,3601.0
2016-07-14 14:40:00,86.29,86.31,86.26,86.3,4871.0,76.4461,76.4639,76.4196,76.455,4871.0
2016-07-14 14:45:00,86.27,86.28,86.2,86.23,5900.0,76.4284,76.4373,76.3664,76.393,5900.0
2016-07-14 14:50:00,86.23,86.23,86.16,86.18,4541.0,76.393,76.393,76.331,76.3487,4541.0
2016-07-14 14:55:00,86.18,86.2,86.15,86.18,5930.0,76.3487,76.3664,76.3221,76.3487,5930.0
2016-07-14 15:00:00,86.18,86.29,86.18,86.29,3101.0,76.3487,76.4461,76.3487,76.4461,3101.0
2016-07-14 15:05:00,86.3,86.4,86.29,86.4,12726.0,76.455,76.5436,76.4461,76.5436,12726.0
2016-07-14 15:10:00,86.41,86.41,86.31,86.33,4971.0,76.5525,76.5525,76.4639,76.4816,4971.0
2016-07-14 15:15:00,86.29,86.29,86.23,86.23,6404.0,76.4461,76.4461,76.393,76.393,6404.0
2016-07-14 15:20:00,86.24,86.24,86.15,86.16,7194.0,76.4019,76.4019,76.3221,76.331,7194.0
2016-07-14 15:25:00,86.16,86.2,86.16,86.18,7325.0,76.331,76.3664,76.331,76.3487,7325.0
2016-07-14 15:30:00,86.19,86.22,86.16,86.16,11500.0,76.3576,76.3841,76.331,76.331,11500.0
2016-07-14 15:35:00,86.17,86.17,86.04,86.04,11482.0,76.3398,76.3398,76.2247,76.2247,11482.0
2016-07-14 15:40:00,86.05,86.06,85.99,86.01,9506.0,76.2335,76.2424,76.1804,76.1981,9506.0
2016-07-14 15:45:00,86.0,86.11,85.99,86.11,7801.0,76.1892,76.2867,76.1804,76.2867,7801.0
2016-07-14 15:50:00,86.11,86.11,86.0,86.05,16457.0,76.2867,76.2867,76.1892,76.2335,16457.0
2016-07-14 15:55:00,86.04,86.13,85.98,86.01,28949.0,76.2247,76.3044,76.1715,76.1981,28949.0
2016-07-15 09:30:00,86.42,86.68,86.04,86.51,35362.0,76.5613,76.7917,76.2247,76.641,35362.0
2016-07-15 09:35:00,86.33,86.62,86.31,86.32,4899.0,76.4816,76.7385,76.4639,76.4727,4899.0
2016-07-15 09:40:00,86.39,86.51,86.32,86.42,2200.0,76.5347,76.641,76.4727,76.5613,2200.0
2016-07-15 09:45:00,86.31,86.48,86.24,86.45,2800.0,76.4639,76.6145,76.4019,76.5879,2800.0
2016-07-15 09:50:00,86.47,86.71,86.43,86.43,8097.0,76.6056,76.8182,76.5702,76.5702,8097.0
2016-07-15 09:55:00,86.44,86.63,86.44,86.5,4625.0,76.579,76.7474,76.579,76.6322,4625.0
2016-07-15 10:00:00,86.43,86.82,86.43,86.82,5282.0,76.5702,76.9157,76.5702,76.9157,5282.0
2016-07-15 10:05:00,86.9,87.01,86.74,86.97,3806.0,76.9866,77.084,76.8448,77.0486,3806.0
2016-07-15 10:10:00,87.04,87.18,86.9,86.9,10477.0,77.1106,77.2346,76.9866,76.9866,10477.0
2016-07-15 10:15:00,86.87,86.96,86.87,86.95,7843.0,76.96,77.0397,76.96,77.0309,7843.0
2016-07-15 10:20:00,86.97,87.1,86.95,87.09,3671.0,77.0486,77.1637,77.0309,77.1549,3671.0
2016-07-15 10:25:00,87.17,87.28,87.08,87.25,20880.0,77.2258,77.3232,77.146,77.2966,20880.0
2016-07-15 10:30:00,87.24,87.29,87.04,87.05,12948.0,77.2878,77.3321,77.1106,77.1194,12948.0
2016-07-15 10:35:00,87.06,87.14,87.01,87.1,4585.0,77.1283,77.1992,77.084,77.1637,4585.0
2016-07-15 10:40:00,87.12,87.13,86.91,86.92,10000.0,77.1815,77.1903,76.9954,77.0043,10000.0
2016-07-15 10:45:00,86.9,86.9,86.73,86.73,5918.0,76.9866,76.9866,76.836,76.836,5918.0
2016-07-15 10:50:00,86.74,86.9,86.74,86.88,4100.0,76.8448,76.9866,76.8448,76.9688,4100.0
2016-07-15 10:55:00,86.89,86.89,86.64,86.65,1803.0,76.9777,76.9777,76.7562,76.7651,1803.0
2016-07-15 11:00:00,86.66,86.69,86.55,86.56,17428.0,76.7739,76.8005,76.6765,76.6853,17428.0
2016-07-15 11:05:00,86.57,86.59,86.53,86.54,11484.0,76.6942,76.7119,76.6588,76.6676,11484.0
2016-07-15 11:10:00,86.52,86.54,86.36,86.37,5943.0,76.6499,76.6676,76.5082,76.517,5943.0
2016-07-15 11:15:00,86.36,86.36,86.11,86.13,14394.0,76.5082,76.5082,76.2867,76.3044,14394.0
2016-07-15 11:20:00,86.12,86.16,86.01,86.02,9366.0,76.2955,76.331,76.1981,76.2069,9366.0
2016-07-15 11:25:00,86.04,86.18,86.02,86.16,7082.0,76.2247,76.3487,76.2069,76.331,7082.0
2016-07-15 11:30:00,86.15,86.29,86.15,86.29,3650.0,76.3221,76.4461,76.3221,76.4461,3650.0
2016-07-15 11:35:00,86.32,86.33,86.23,86.23,3566.0,76.4727,76.4816,76.393,76.393,3566.0
2016-07-15 11:40:00,86.21,86.27,86.21,86.25,3611.0,76.3753,76.4284,76.3753,76.4107,3611.0
2016-07-15 11:45:00,86.22,86.24,86.1,86.1,4222.0,76.3841,76.4019,76.2778,76.2778,4222.0
2016-07-15 11:50:00,86.12,86.12,86.01,86.1,10604.0,76.2955,76.2955,76.1981,76.2778,10604.0
2016-07-15 11:55:00,86.11,86.21,86.11,86.17,3928.0,76.2867,76.3753,76.2867,76.3398,3928.0
2016-07-15 12:00:00,86.19,86.22,86.15,86.17,3985.0,76.3576,76.3841,76.3221,76.3398,3985.0
2016-07-15 12:05:00,86.18,86.2,86.17,86.2,3341.0,76.3487,76.3664,76.3398,76.3664,3341.0
2016-07-15 12:10:00,86.22,86.23,86.17,86.21,3813.0,76.3841,76.393,76.3398,76.3753,3813.0
2016-07-15 12:15:00,86.21,86.24,86.18,86.18,2333.0,76.3753,76.4019,76.3487,76.3487,2333.0
2016-07-15 12:20:00,86.17,86.2,86.11,86.2,3100.0,76.3398,76.3664,76.2867,76.3664,3100.0
2016-07-15 12:25:00,86.21,86.26,86.21,86.26,3825.0,76.3753,76.4196,76.3753,76.4196,3825.0
2016-07-15 12:30:00,86.3,86.38,86.3,86.38,8438.0,76.455,76.5259,76.455,76.5259,8438.0
2016-07-15 12:35:00,86.4,86.5,86.37,86.47,9774.0,76.5436,76.6322,76.517,76.6056,9774.0
2016-07-15 12:40:00,86.47,86.47,86.39,86.4,7747.0,76.6056,76.6056,76.5347,76.5436,7747.0
2016-07-15 12:45:00,86.39,86.46,86.36,86.46,8236.0,76.5347,76.5968,76.5082,76.5968,8236.0
2016-07-15 12:50:00,86.46,86.46,86.41,86.44,3064.0,76.5968,76.5968,76.5525,76.579,3064.0
2016-07-15 12:55:00,86.46,86.53,86.44,86.53,3899.0,76.5968,76.6588,76.579,76.6588,3899.0
2016-07-15 13:00:00,86.53,86.62,86.53,86.62,6894.0,76.6588,76.7385,76.6588,76.7385,6894.0
2016-07-15 13:05:00,86.61,86.61,86.45,86.45,3029.0,76.7296,76.7296,76.5879,76.5879,3029.0
2016-07-15 13:10:00,86.45,86.52,86.45,86.51,18360.0,76.5879,76.6499,76.5879,76.641,18360.0
2016-07-15 13:15:00,86.5,86.53,86.47,86.53,4012.0,76.6322,76.6588,76.6056,76.6588,4012.0
2016-07-15 13:20:00,86.53,86.57,86.53,86.56,1620.0,76.6588,76.6942,76.6588,76.6853,1620.0
2016-07-15 13:25:00,86.56,86.56,86.37,86.38,10681.0,76.6853,76.6853,76.517,76.5259,10681.0
2016-07-15 13:30:00,86.38,86.49,86.38,86.49,5556.0,76.5259,76.6233,76.5259,76.6233,5556.0
2016-07-15 13:35:00,86.49,86.51,86.46,86.51,5559.0,76.6233,76.641,76.5968,76.641,5559.0
2016-07-15 13:40:00,86.53,86.56,86.52,86.56,2003.0,76.6588,76.6853,76.6499,76.6853,2003.0
2016-07-15 13:45:00,86.57,86.58,86.54,86.55,2747.0,76.6942,76.7031,76.6676,76.6765,2747.0
2016-07-15 13:50:00,86.55,86.55,86.52,86.53,2624.0,76.6765,76.6765,76.6499,76.6588,2624.0
2016-07-15 13:55:00,86.53,86.58,86.46,86.57,4562.0,76.6588,76.7031,76.5968,76.6942,4562.0
2016-07-15 14:00:00,86.58,86.6,86.56,86.6,4274.0,76.7031,76.7208,76.6853,76.7208,4274.0
2016-07-15 14:05:00,86.59,86.6,86.48,86.52,3921.0,76.7119,76.7208,76.6145,76.6499,3921.0
2016-07-15 14:10:00,86.49,86.53,86.49,86.51,5137.0,76.6233,76.6588,76.6233,76.641,5137.0
2016-07-15 14:15:00,86.51,86.52,86.49,86.52,5319.0,76.641,76.6499,76.6233,76.6499,5319.0
2016-07-15 14:20:00,86.52,86.53,86.48,86.5,4728.0,76.6499,76.6588,76.6145,76.6322,4728.0
2016-07-15 14:25:00,86.5,86.52,86.45,86.46,4522.0,76.6322,76.6499,76.5879,76.5968,4522.0
2016-07-15 14:30:00,86.45,86.53,86.43,86.52,26824.0,76.5879,76.6588,76.5702,76.6499,26824.0
2016-07-15 14:35:00,86.51,86.52,86.45,86.45,3555.0,76.641,76.6499,76.5879,76.5879,3555.0
2016-07-15 14:40:00,86.45,86.45,86.37,86.38,10177.0,76.5879,76.5879,76.517,76.5259,10177.0
2016-07-15 14:45:00,86.37,86.39,86.32,86.35,14688.0,76.517,76.5347,76.4727,76.4993,14688.0
2016-07-15 14:50:00,86.35,86.36,86.26,86.32,11721.0,76.4993,76.5082,76.4196,76.4727,11721.0
2016-07-15 14:55:00,86.31,86.31,86.27,86.27,12625.0,76.4639,76.4639,76.4284,76.4284,12625.0
2016-07-15 15:00:00,86.27,86.3,86.26,86.27,6577.0,76.4284,76.455,76.4196,76.4284,6577.0
2016-07-15 15:05:00,86.27,86.27,86.21,86.22,18676.0,76.4284,76.4284,76.3753,76.3841,18676.0
2016-07-15 15:10:00,86.22,86.23,86.18,86.19,9112.0,76.3841,76.393,76.3487,76.3576,9112.0
2016-07-15 15:15:00,86.19,86.19,86.13,86.17,17567.0,76.3576,76.3576,76.3044,76.3398,17567.0
2016-07-15 15:20:00,86.16,86.25,86.16,86.25,9788.0,76.331,76.4107,76.331,76.4107,9788.0
2016-07-15 15:25:00,86.24,86.24,86.15,86.24,21387.0,76.4019,76.4019,76.3221,76.4019,21387.0
2016-07-15 15:30:00,86.24,86.36,86.24,86.36,12106.0,76.4019,76.5082,76.4019,76.5082,12106.0
2016-07-15 15:35:00,86.36,86.39,86.33,86.39,15550.0,76.5082,76.5347,76.4816,76.5347,15550.0
2016-07-15 15:40:00,86.39,86.39,86.28,86.28,19193.0,76.5347,76.5347,76.4373,76.4373,19193.0
2016-07-15 15:45:00,86.29,86.34,86.28,86.28,17978.0,76.4461,76.4904,76.4373,76.4373,17978.0
2016-07-15 15:50:00,86.29,86.31,86.26,86.26,23585.0,76.4461,76.4639,76.4196,76.4196,23585.0
2016-07-15 15:55:00,86.27,86.38,86.27,86.33,49593.0,76.4284,76.5259,76.4284,76.4816,49593.0
2016-07-18 09:30:00,86.23,86.43,86.19,86.38,7519.0,76.393,76.5702,76.3576,76.5259,7519.0
2016-07-18 09:35:00,86.21,86.27,85.93,85.97,4442.0,76.3753,76.4284,76.1272,76.1627,4442.0
2016-07-18 09:40:00,85.93,85.93,85.34,85.53,33257.0,76.1272,76.1272,75.6045,75.7728,33257.0
2016-07-18 09:45:00,85.54,85.58,85.47,85.48,2629.0,75.7817,75.8171,75.7197,75.7286,2629.0
2016-07-18 09:50:00,85.51,85.92,85.5,85.91,8140.0,75.7551,76.1184,75.7463,76.1095,8140.0
2016-07-18 09:55:00,85.91,86.01,85.86,86.01,2300.0,76.1095,76.1981,76.0652,76.1981,2300.0
2016-07-18 10:00:00,86.03,86.16,86.0,86.05,7507.0,76.2158,76.331,76.1892,76.2335,7507.0
2016-07-18 10:05:00,86.04,86.11,85.98,86.04,3960.0,76.2247,76.2867,76.1715,76.2247,3960.0
2016-07-18 10:10:00,86.04,86.1,86.0,86.04,3800.0,76.2247,76.2778,76.1892,76.2247,3800.0
2016-07-18 10:15:00,86.06,86.11,86.0,86.11,2300.0,76.2424,76.2867,76.1892,76.2867,2300.0
2016-07-18 10:20:00,86.11,86.32,86.04,86.3,4469.0,76.2867,76.4727,76.2247,76.455,4469.0
2016-07-18 10:25:00,86.3,86.32,86.22,86.22,2972.0,76.455,76.4727,76.3841,76.3841,2972.0
2016-07-18 10:30:00,86.19,86.42,86.19,86.3,4898.0,76.3576,76.5613,76.3576,76.455,4898.0
2016-07-18 10:35:00,86.24,86.24,86.2,86.23,2230.0,76.4019,76.4019,76.3664,76.393,2230.0
2016-07-18 10:40:00,86.22,86.22,85.99,86.0,5422.0,76.3841,76.3841,76.1804,76.1892,5422.0
2016-07-18 10:45:00,85.99,86.16,85.97,86.1,15688.0,76.1804,76.331,76.1627,76.2778,15688.0
2016-07-18 10:50:00,86.09,86.28,86.03,86.26,12870.0,76.269,76.4373,76.2158,76.4196,12870.0
2016-07-18 10:55:00,86.27,86.28,86.12,86.26,10132.0,76.4284,76.4373,76.2955,76.4196,10132.0
2016-07-18 11:00:00,86.25,86.3,86.11,86.3,11894.0,76.4107,76.455,76.2867,76.455,11894.0
2016-07-18 11:05:00,86.32,86.37,86.18,86.18,12237.0,76.4727,76.517,76.3487,76.3487,12237.0
2016-07-18 11:10:00,86.14,86.2,85.97,86.03,13264.0,76.3133,76.3664,76.1627,76.2158,13264.0
2016-07-18 11:15:00,86.01,86.14,86.01,86.13,3934.0,76.1981,76.3133,76.1981,76.3044,3934.0
2016-07-18 11:20:00,86.13,86.17,86.07,86.11,2800.0,76.3044,76.3398,76.2512,76.2867,2800.0
2016-07-18 11:25:00,86.11,86.11,86.02,86.03,3290.0,76.2867,76.2867,76.2069,76.2158,3290.0
2016-07-18 11:30:00,86.04,86.04,85.95,85.97,12482.0,76.2247,76.2247,76.1449,76.1627,12482.0
2016-07-18 11:35:00,85.96,85.99,85.95,85.98,2100.0,76.1538,76.1804,76.1449,76.1715,2100.0
2016-07-18 11:40:00,85.96,85.98,85.94,85.95,2002.0,76.1538,76.1715,76.1361,76.1449,2002.0
2016-07-18 11:45:00,85.96,86.0,85.93,85.96,3337.0,76.1538,76.1892,76.1272,76.1538,3337.0
2016-07-18 11:50:00,85.93,86.0,85.91,85.99,5433.0,76.1272,76.1892,76.1095,76.1804,5433.0
2016-07-18 11:55:00,86.0,86.04,85.95,86.0,2832.0,76.1892,76.2247,76.1449,76.1892,2832.0
2016-07-18 12:00:00,85.98,86.02,85.95,86.02,3978.0,76.1715,76.2069,76.1449,76.2069,3978.0
2016-07-18 12:05:00,86.04,86.04,85.98,86.04,3500.0,76.2247,76.2247,76.1715,76.2247,3500.0
2016-07-18 12:10:00,86.05,86.05,85.96,85.99,6982.0,76.2335,76.2335,76.1538,76.1804,6982.0
2016-07-18 12:15:00,86.0,86.02,85.96,85.98,3800.0,76.1892,76.2069,76.1538,76.1715,3800.0
2016-07-18 12:20:00,85.96,85.99,85.93,85.99,2943.0,76.1538,76.1804,76.1272,76.1804,2943.0
2016-07-18 12:25:00,86.0,86.03,85.96,86.0,2990.0,76.1892,76.2158,76.1538,76.1892,2990.0
2016-07-18 12:30:00,86.01,86.01,85.92,85.94,1400.0,76.1981,76.1981,76.1184,76.1361,1400.0
2016-07-18 12:35:00,85.91,85.99,85.82,85.9,17185.0,76.1095,76.1804,76.0298,76.1006,17185.0
2016-07-18 12:40:00,85.89,85.9,85.86,85.89,1700.0,76.0918,76.1006,76.0652,76.0918,1700.0
2016-07-18 12:45:00,85.88,85.89,85.84,85.84,3680.0,76.0829,76.0918,76.0475,76.0475,3680.0
2016-07-18 12:50:00,85.83,85.85,85.79,85.85,2800.0,76.0386,76.0563,76.0032,76.0563,2800.0
2016-07-18 12:55:00,85.88,85.91,85.87,85.88,2850.0,76.0829,76.1095,76.0741,76.0829,2850.0
2016-07-18 13:00:00,85.86,85.95,85.86,85.95,6043.0,76.0652,76.1449,76.0652,76.1449,6043.0
2016-07-18 13:05:00,85.95,86.04,85.94,86.04,8700.0,76.1449,76.2247,76.1361,76.2247,8700.0
2016-07-18 13:10:00,86.03,86.03,85.99,86.0,5794.0,76.2158,76.2158,76.1804,76.1892,5794.0
2016-07-18 13:15:00,86.0,86.1,85.99,86.02,8524.0,76.1892,76.2778,76.1804,76.2069,8524.0
2016-07-18 13:20:00,86.02,86.02,85.99,86.01,2200.0,76.2069,76.2069,76.1804,76.1981,2200.0
2016-07-18 13:25:00,86.05,86.09,86.05,86.05,1900.0,76.2335,76.269,76.2335,76.2335,1900.0
2016-07-18 13:30:00,86.05,86.09,86.0,86.0,10901.0,76.2335,76.269,76.1892,76.1892,10901.0
2016-07-18 13:35:00,86.04,86.08,86.04,86.07,1475.0,76.2247,76.2601,76.2247,76.2512,1475.0
2016-07-18 13:40:00,86.07,86.08,85.99,86.03,11169.0,76.2512,76.2601,76.1804,76.2158,11169.0
2016-07-18 13:45:00,86.06,86.08,85.99,86.0,6675.0,76.2424,76.2601,76.1804,76.1892,6675.0
2016-07-18 13:50:00,86.03,86.05,85.99,86.02,6980.0,76.2158,76.2335,76.1804,76.2069,6980.0
2016-07-18 13:55:00,86.02,86.04,85.98,86.0,6841.0,76.2069,76.2247,76.1715,76.1892,6841.0
2016-07-18 14:00:00,85.99,86.0,85.96,85.98,4030.0,76.1804,76.1892,76.1538,76.1715,4030.0
2016-07-18 14:05:00,85.97,85.99,85.92,85.96,4372.0,76.1627,76.1804,76.1184,76.1538,4372.0
2016-07-18 14:10:00,85.97,85.99,85.93,85.96,4187.0,76.1627,76.1804,76.1272,76.1538,4187.0
2016-07-18 14:15:00,85.97,85.97,85.92,85.95,5151.0,76.1627,76.1627,76.1184,76.1449,5151.0
2016-07-18 14:20:00,85.96,86.06,85.95,86.05,3398.0,76.1538,76.2424,76.1449,76.2335,3398.0
2016-07-18 14:25:00,86.08,86.13,86.07,86.13,4745.0,76.2601,76.3044,76.2512,76.3044,4745.0
2016-07-18 14:30:00,86.13,86.19,86.12,86.17,8600.0,76.3044,76.3576,76.2955,76.3398,8600.0
2016-07-18 14:35:00,86.18,86.18,86.12,86.12,5120.0,76.3487,76.3487,76.2955,76.2955,5120.0
2016-07-18 14:40:00,86.12,86.14,86.11,86.14,3752.0,76.2955,76.3133,76.2867,76.3133,3752.0
2016-07-18 14:45:00,86.13,86.16,86.11,86.16,4705.0,76.3044,76.331,76.2867,76.331,4705.0
2016-07-18 14:50:00,86.16,86.22,86.16,86.22,3503.0,76.331,76.3841,76.331,76.3841,3503.0
2016-07-18 14:55:00,86.2,86.28,86.2,86.27,4464.0,76.3664,76.4373,76.3664,76.4284,4464.0
2016-07-18 15:00:00,86.26,86.27,86.16,86.16,4854.0,76.4196,76.4284,76.331,76.331,4854.0
2016-07-18 15:05:00,86.15,86.2,86.15,86.15,3761.0,76.3221,76.3664,76.3221,76.3221,3761.0
2016-07-18 15:10:00,86.16,86.18,86.14,86.15,4715.0,76.331,76.3487,76.3133,76.3221,4715.0
2016-07-18 15:15:00,86.16,86.29,86.13,86.27,8686.0,76.331,76.4461,76.3044,76.4284,8686.0
2016-07-18 15:20:00,86.28,86.28,86.13,86.14,10126.0,76.4373,76.4373,76.3044,76.3133,10126.0
2016-07-18 15:25:00,86.15,86.19,86.14,86.16,8200.0,76.3221,76.3576,76.3133,76.331,8200.0
2016-07-18 15:30:00,86.17,86.26,86.16,86.25,10921.0,76.3398,76.4196,76.331,76.4107,10921.0
2016-07-18 15:35:00,86.24,86.27,86.15,86.16,12545.0,76.4019,76.4284,76.3221,76.331,12545.0
2016-07-18 15:40:00,86.16,86.2,86.13,86.13,16734.0,76.331,76.3664,76.3044,76.3044,16734.0
2016-07-18 15:45:00,86.14,86.2,86.14,86.17,18972.0,76.3133,76.3664,76.3133,76.3398,18972.0
2016-07-18 15:50:00,86.18,86.19,86.13,86.13,20106.0,76.3487,76.3576,76.3044,76.3044,20106.0
2016-07-18 15:55:00,86.14,86.22,86.13,86.19,42292.0,76.3133,76.3841,76.3044,76.3576,42292.0
2016-07-19 09:30:00,85.95,86.01,85.55,85.73,7984.0,76.1449,76.1981,75.7906,75.95,7984.0
2016-07-19 09:35:00,85.74,86.16,85.73,85.82,3372.0,75.9589,76.331,75.95,76.0298,3372.0
2016-07-19 09:40:00,85.77,86.0,85.63,86.0,8517.0,75.9855,76.1892,75.8614,76.1892,8517.0
2016-07-19 09:45:00,85.97,85.97,85.76,85.89,3340.0,76.1627,76.1627,75.9766,76.0918,3340.0
2016-07-19 09:50:00,85.85,85.96,85.83,85.89,2419.0,76.0563,76.1538,76.0386,76.0918,2419.0
2016-07-19 09:55:00,85.97,86.04,85.85,86.02,12704.0,76.1627,76.2247,76.0563,76.2069,12704.0
2016-07-19 10:00:00,86.01,86.04,85.97,85.99,2000.0,76.1981,76.2247,76.1627,76.1804,2000.0
2016-07-19 10:05:00,85.98,86.01,85.83,85.83,5178.0,76.1715,76.1981,76.0386,76.0386,5178.0
2016-07-19 10:10:00,85.84,85.99,85.84,85.97,3383.0,76.0475,76.1804,76.0475,76.1627,3383.0
2016-07-19 10:15:00,85.92,86.01,85.9,85.97,3720.0,76.1184,76.1981,76.1006,76.1627,3720.0
2016-07-19 10:20:00,85.92,86.01,85.83,86.0,2816.0,76.1184,76.1981,76.0386,76.1892,2816.0
2016-07-19 10:25:00,86.04,86.17,85.98,85.98,7426.0,76.2247,76.3398,76.1715,76.1715,7426.0
2016-07-19 10:30:00,86.05,86.13,86.01,86.13,9179.0,76.2335,76.3044,76.1981,76.3044,9179.0
2016-07-19 10:35:00,86.15,86.26,86.15,86.25,4926.0,76.3221,76.4196,76.3221,76.4107,4926.0
2016-07-19 10:40:00,86.24,86.36,86.2,86.2,6590.0,76.4019,76.5082,76.3664,76.3664,6590.0
2016-07-19 10:45:00,86.2,86.23,86.11,86.22,4501.0,76.3664,76.393,76.2867,76.3841,4501.0
2016-07-19 10:50:00,86.22,86.3,86.16,86.25,6801.0,76.3841,76.455,76.331,76.4107,6801.0
2016-07-19 10:55:00,86.26,86.26,86.2,86.23,4843.0,76.4196,76.4196,76.3664,76.393,4843.0
2016-07-19 11:00:00,86.23,86.23,86.18,86.21,5437.0,76.393,76.393,76.3487,76.3753,5437.0
2016-07-19 11:05:00,86.21,86.26,86.18,86.18,15003.0,76.3753,76.4196,76.3487,76.3487,15003.0
2016-07-19 11:10:00,86.15,86.15,85.98,86.0,4200.0,76.3221,76.3221,76.1715,76.1892,4200.0
2016-07-19 11:15:00,86.01,86.1,86.01,86.04,4001.0,76.1981,76.2778,76.1981,76.2247,4001.0
2016-07-19 11:20:00,86.0,86.02,85.95,85.99,4517.0,76.1892,76.2069,76.1449,76.1804,4517.0
2016-07-19 11:25:00,85.95,85.96,85.84,85.85,6154.0,76.1449,76.1538,76.0475,76.0563,6154.0
2016-07-19 11:30:00,85.85,85.95,85.82,85.9,4050.0,76.0563,76.1449,76.0298,76.1006,4050.0
2016-07-19 11:35:00,85.84,85.9,85.84,85.89,5645.0,76.0475,76.1006,76.0475,76.0918,5645.0
2016-07-19 11:40:00,85.88,85.97,85.85,85.88,5937.0,76.0829,76.1627,76.0563,76.0829,5937.0
2016-07-19 11:45:00,85.87,85.87,85.74,85.8,4066.0,76.0741,76.0741,75.9589,76.012,4066.0
2016-07-19 11:50:00,85.8,85.89,85.77,85.89,4105.0,76.012,76.0918,75.9855,76.0918,4105.0
2016-07-19 11:55:00,85.88,85.93,85.78,85.78,2387.0,76.0829,76.1272,75.9943,75.9943,2387.0
2016-07-19 12:00:00,85.79,85.84,85.77,85.79,4263.0,76.0032,76.0475,75.9855,76.0032,4263.0
2016-07-19 12:05:00,85.79,85.82,85.76,85.76,3349.0,76.0032,76.0298,75.9766,75.9766,3349.0
2016-07-19 12:10:00,85.76,85.81,85.75,85.8,3710.0,75.9766,76.0209,75.9677,76.012,3710.0
2016-07-19 12:15:00,85.8,85.81,85.77,85.77,3604.0,76.012,76.0209,75.9855,75.9855,3604.0
2016-07-19 12:20:00,85.79,85.79,85.76,85.79,2300.0,76.0032,76.0032,75.9766,76.0032,2300.0
2016-07-19 12:25:00,85.8,85.82,85.76,85.81,3913.0,76.012,76.0298,75.9766,76.0209,3913.0
2016-07-19 12:30:00,85.8,85.85,85.78,85.81,2621.0,76.012,76.0563,75.9943,76.0209,2621.0
2016-07-19 12:35:00,85.81,85.83,85.78,85.81,1434.0,76.0209,76.0386,75.9943,76.0209,1434.0
2016-07-19 12:40:00,85.81,85.89,85.81,85.87,4236.0,76.0209,76.0918,76.0209,76.0741,4236.0
2016-07-19 12:45:00,85.88,85.98,85.88,85.98,2900.0,76.0829,76.1715,76.0829,76.1715,2900.0
2016-07-19 12:50:00,86.01,86.1,86.0,86.1,3100.0,76.1981,76.2778,76.1892,76.2778,3100.0
2016-07-19 12:55:00,86.1,86.1,86.07,86.09,3305.0,76.2778,76.2778,76.2512,76.269,3305.0
2016-07-19 13:00:00,86.09,86.11,86.0,86.02,5400.0,76.269,76.2867,76.1892,76.2069,5400.0
2016-07-19 13:05:00,86.02,86.02,85.96,85.99,3301.0,76.2069,76.2069,76.1538,76.1804,3301.0
2016-07-19 13:10:00,85.98,85.98,85.9,85.9,2700.0,76.1715,76.1715,76.1006,76.1006,2700.0
2016-07-19 13:15:00,85.9,85.9,85.86,85.88,3700.0,76.1006,76.1006,76.0652,76.0829,3700.0
2016-07-19 13:20:00,85.9,85.91,85.85,85.88,4491.0,76.1006,76.1095,76.0563,76.0829,4491.0
2016-07-19 13:25:00,85.9,85.9,85.84,85.87,2677.0,76.1006,76.1006,76.0475,76.0741,2677.0
2016-07-19 13:30:00,85.88,85.9,85.86,85.88,6700.0,76.0829,76.1006,76.0652,76.0829,6700.0
2016-07-19 13:35:00,85.88,85.93,85.86,85.93,4136.0,76.0829,76.1272,76.0652,76.1272,4136.0
2016-07-19 13:40:00,85.94,85.95,85.91,85.95,3086.0,76.1361,76.1449,76.1095,76.1449,3086.0
2016-07-19 13:45:00,85.95,85.98,85.92,85.94,3100.0,76.1449,76.1715,76.1184,76.1361,3100.0
2016-07-19 13:50:00,85.94,85.94,85.9,85.91,4233.0,76.1361,76.1361,76.1006,76.1095,4233.0
2016-07-19 13:55:00,85.9,85.94,85.88,85.92,6180.0,76.1006,76.1361,76.0829,76.1184,6180.0
2016-07-19 14:00:00,85.92,85.96,85.92,85.94,9260.0,76.1184,76.1538,76.1184,76.1361,9260.0
2016-07-19 14:05:00,85.96,85.96,85.91,85.91,3087.0,76.1538,76.1538,76.1095,76.1095,3087.0
2016-07-19 14:10:00,85.9,85.91,85.89,85.89,2400.0,76.1006,76.1095,76.0918,76.0918,2400.0
2016-07-19 14:15:00,85.9,85.98,85.88,85.97,7547.0,76.1006,76.1715,76.0829,76.1627,7547.0
2016-07-19 14:20:00,85.98,85.98,85.9,85.92,4357.0,76.1715,76.1715,76.1006,76.1184,4357.0
2016-07-19 14:25:00,85.92,85.92,85.9,85.92,2262.0,76.1184,76.1184,76.1006,76.1184,2262.0
2016-07-19 14:30:00,85.93,85.94,85.92,85.93,2968.0,76.1272,76.1361,76.1184,76.1272,2968.0
2016-07-19 14:35:00,85.94,85.94,85.9,85.93,3498.0,76.1361,76.1361,76.1006,76.1272,3498.0
2016-07-19 14:40:00,85.94,85.96,85.93,85.95,6429.0,76.1361,76.1538,76.1272,76.1449,6429.0
2016-07-19 14:45:00,85.94,85.96,85.92,85.93,5232.0,76.1361,76.1538,76.1184,76.1272,5232.0
2016-07-19 14:50:00,85.95,85.95,85.89,85.89,2654.0,76.1449,76.1449,76.0918,76.0918,2654.0
2016-07-19 14:55:00,85.9,85.9,85.87,85.9,2612.0,76.1006,76.1006,76.0741,76.1006,2612.0
2016-07-19 15:00:00,85.9,85.92,85.89,85.89,2975.0,76.1006,76.1184,76.0918,76.0918,2975.0
2016-07-19 15:05:00,85.89,85.89,85.82,85.82,4100.0,76.0918,76.0918,76.0298,76.0298,4100.0
2016-07-19 15:10:00,85.82,85.82,85.76,85.76,9415.0,76.0298,76.0298,75.9766,75.9766,9415.0
2016-07-19 15:15:00,85.77,85.77,85.67,85.68,15794.0,75.9855,75.9855,75.8969,75.9057,15794.0
2016-07-19 15:20:00,85.69,85.78,85.68,85.73,4811.0,75.9146,75.9943,75.9057,75.95,4811.0
2016-07-19 15:25:00,85.75,85.75,85.7,85.72,6013.0,75.9677,75.9677,75.9235,75.9412,6013.0
2016-07-19 15:30:00,85.72,85.79,85.7,85.79,13586.0,75.9412,76.0032,75.9235,76.0032,13586.0
2016-07-19 15:35:00,85.8,85.86,85.8,85.83,7640.0,76.012,76.0652,76.012,76.0386,7640.0
2016-07-19 15:40:00,85.84,85.89,85.84,85.88,7841.0,76.0475,76.0918,76.0475,76.0829,7841.0
2016-07-19 15:45:00,85.89,85.93,85.87,85.91,9531.0,76.0918,76.1272,76.0741,76.1095,9531.0
2016-07-19 15:50:00,85.91,85.93,85.86,85.86,11677.0,76.1095,76.1272,76.0652,76.0652,11677.0
2016-07-19 15:55:00,85.86,85.93,85.85,85.91,27394.0,76.0652,76.1272,76.0563,76.1095,27394.0
2016-07-20 09:30:00,86.04,86.09,85.95,86.07,11387.0,76.2247,76.269,76.1449,76.2512,11387.0
2016-07-20 09:35:00,86.1,86.14,85.9,86.14,5448.0,76.2778,76.3133,76.1006,76.3133,5448.0
2016-07-20 09:40:00,86.18,86.24,86.0,86.03,12308.0,76.3487,76.4019,76.1892,76.2158,12308.0
2016-07-20 09:45:00,85.95,86.14,85.95,86.14,15270.0,76.1449,76.3133,76.1449,76.3133,15270.0
2016-07-20 09:50:00,86.14,86.3,85.94,86.02,39255.0,76.3133,76.455,76.1361,76.2069,39255.0
2016-07-20 09:55:00,86.02,86.21,85.95,86.08,13036.0,76.2069,76.3753,76.1449,76.2601,13036.0
2016-07-20 10:00:00,86.14,86.21,86.01,86.18,13957.0,76.3133,76.3753,76.1981,76.3487,13957.0
2016-07-20 10:05:00,86.19,86.24,86.04,86.22,26957.0,76.3576,76.4019,76.2247,76.3841,26957.0
2016-07-20 10:10:00,86.21,86.22,86.14,86.17,16716.0,76.3753,76.3841,76.3133,76.3398,16716.0
2016-07-20 10:15:00,86.19,86.25,86.11,86.2,27069.0,76.3576,76.4107,76.2867,76.3664,27069.0
2016-07-20 10:20:00,86.22,86.35,86.17,86.22,30341.0,76.3841,76.4993,76.3398,76.3841,30341.0
2016-07-20 10:25:00,86.19,86.37,86.12,86.22,36015.0,76.3576,76.517,76.2955,76.3841,36015.0
2016-07-20 10:30:00,86.23,86.32,86.23,86.3,8636.0,76.393,76.4727,76.393,76.455,8636.0
2016-07-20 10:35:00,86.33,86.33,86.27,86.29,7346.0,76.4816,76.4816,76.4284,76.4461,7346.0
2016-07-20 10:40:00,86.27,86.3,86.22,86.3,6653.0,76.4284,76.455,76.3841,76.455,6653.0
2016-07-20 10:45:00,86.3,86.34,86.22,86.28,43234.0,76.455,76.4904,76.3841,76.4373,43234.0
2016-07-20 10:50:00,86.3,86.38,86.25,86.26,57545.0,76.455,76.5259,76.4107,76.4196,57545.0
2016-07-20 10:55:00,86.27,86.36,86.25,86.33,21004.0,76.4284,76.5082,76.4107,76.4816,21004.0
2016-07-20 11:00:00,86.35,86.5,86.35,86.49,10842.0,76.4993,76.6322,76.4993,76.6233,10842.0
2016-07-20 11:05:00,86.52,86.57,86.48,86.5,9110.0,76.6499,76.6942,76.6145,76.6322,9110.0
2016-07-20 11:10:00,86.51,86.52,86.44,86.45,5950.0,76.641,76.6499,76.579,76.5879,5950.0
2016-07-20 11:15:00,86.45,86.52,86.43,86.48,7890.0,76.5879,76.6499,76.5702,76.6145,7890.0
2016-07-20 11:20:00,86.48,86.5,86.42,86.46,7590.0,76.6145,76.6322,76.5613,76.5968,7590.0
2016-07-20 11:25:00,86.47,86.57,86.41,86.54,15934.0,76.6056,76.6942,76.5525,76.6676,15934.0
2016-07-20 11:30:00,86.56,86.57,86.52,86.54,2915.0,76.6853,76.6942,76.6499,76.6676,2915.0
2016-07-20 11:35:00,86.56,86.61,86.56,86.59,3000.0,76.6853,76.7296,76.6853,76.7119,3000.0
2016-07-20 11:40:00,86.62,86.63,86.56,86.56,3718.0,76.7385,76.7474,76.6853,76.6853,3718.0
2016-07-20 11:45:00,86.58,86.61,86.55,86.55,3887.0,76.7031,76.7296,76.6765,76.6765,3887.0
2016-07-20 11:50:00,86.55,86.58,86.55,86.57,3659.0,76.6765,76.7031,76.6765,76.6942,3659.0
2016-07-20 11:55:00,86.57,86.61,86.52,86.53,3800.0,76.6942,76.7296,76.6499,76.6588,3800.0
2016-07-20 12:00:00,86.5,86.51,86.43,86.45,9101.0,76.6322,76.641,76.5702,76.5879,9101.0
2016-07-20 12:05:00,86.46,86.54,86.46,86.52,4205.0,76.5968,76.6676,76.5968,76.6499,4205.0
2016-07-20 12:10:00,86.52,86.53,86.48,86.52,2716.0,76.6499,76.6588,76.6145,76.6499,2716.0
2016-07-20 12:15:00,86.5,86.6,86.5,86.59,4102.0,76.6322,76.7208,76.6322,76.7119,4102.0
2016-07-20 12:20:00,86.6,86.66,86.6,86.64,3000.0,76.7208,76.7739,76.7208,76.7562,3000.0
2016-07-20 12:25:00,86.66,86.67,86.63,86.63,901.0,76.7739,76.7828,76.7474,76.7474,901.0
2016-07-20 12:30:00,86.6,86.6,86.52,86.55,3217.0,76.7208,76.7208,76.6499,76.6765,3217.0
2016-07-20 12:35:00,86.54,86.56,86.52,86.52,7083.0,76.6676,76.6853,76.6499,76.6499,7083.0
2016-07-20 12:40:00,86.54,86.55,86.47,86.55,8450.0,76.6676,76.6765,76.6056,76.6765,8450.0
2016-07-20 12:45:00,86.53,86.58,86.52,86.58,1800.0,76.6588,76.7031,76.6499,76.7031,1800.0
2016-07-20 12:50:00,86.61,86.63,86.6,86.62,2062.0,76.7296,76.7474,76.7208,76.7385,2062.0
2016-07-20 12:55:00,86.63,86.63,86.53,86.59,12423.0,76.7474,76.7474,76.6588,76.7119,12423.0
2016-07-20 13:00:00,86.59,86.59,86.55,86.56,2300.0,76.7119,76.7119,76.6765,76.6853,2300.0
2016-07-20 13:05:00,86.58,86.68,86.56,86.66,7330.0,76.7031,76.7917,76.6853,76.7739,7330.0
2016-07-20 13:10:00,86.66,86.67,86.62,86.65,12588.0,76.7739,76.7828,76.7385,76.7651,12588.0
2016-07-20 13:15:00,86.66,86.71,86.64,86.7,6443.0,76.7739,76.8182,76.7562,76.8094,6443.0
2016-07-20 13:20:00,86.72,86.77,86.72,86.77,2586.0,76.8271,76.8714,76.8271,76.8714,2586.0
2016-07-20 13:25:00,86.74,86.74,86.59,86.59,6568.0,76.8448,76.8448,76.7119,76.7119,6568.0
2016-07-20 13:30:00,86.6,86.6,86.5,86.56,6649.0,76.7208,76.7208,76.6322,76.6853,6649.0
2016-07-20 13:35:00,86.58,86.67,86.57,86.64,3790.0,76.7031,76.7828,76.6942,76.7562,3790.0
2016-07-20 13:40:00,86.64,86.71,86.64,86.71,3008.0,76.7562,76.8182,76.7562,76.8182,3008.0
2016-07-20 13:45:00,86.75,86.81,86.7,86.8,3658.0,76.8537,76.9068,76.8094,76.898,3658.0
2016-07-20 13:50:00,86.8,86.84,86.78,86.81,2191.0,76.898,76.9334,76.8802,76.9068,2191.0
2016-07-20 13:55:00,86.78,86.79,86.76,86.78,3180.0,76.8802,76.8891,76.8625,76.8802,3180.0
2016-07-20 14:00:00,86.79,86.82,86.78,86.79,2699.0,76.8891,76.9157,76.8802,76.8891,2699.0
2016-07-20 14:05:00,86.79,86.81,86.78,86.81,2175.0,76.8891,76.9068,76.8802,76.9068,2175.0
2016-07-20 14:10:00,86.82,86.84,86.82,86.82,2199.0,76.9157,76.9334,76.9157,76.9157,2199.0
2016-07-20 14:15:00,86.8,86.85,86.8,86.81,3426.0,76.898,76.9423,76.898,76.9068,3426.0
2016-07-20 14:20:00,86.83,86.83,86.73,86.77,5625.0,76.9245,76.9245,76.836,76.8714,5625.0
2016-07-20 14:25:00,86.77,86.77,86.72,86.73,2002.0,76.8714,76.8714,76.8271,76.836,2002.0
2016-07-20 14:30:00,86.73,86.77,86.73,86.76,2278.0,76.836,76.8714,76.836,76.8625,2278.0
2016-07-20 14:35:00,86.75,86.75,86.66,86.66,7642.0,76.8537,76.8537,76.7739,76.7739,7642.0
2016-07-20 14:40:00,86.66,86.67,86.63,86.64,2602.0,76.7739,76.7828,76.7474,76.7562,2602.0
2016-07-20 14:45:00,86.67,86.69,86.66,86.67,2115.0,76.7828,76.8005,76.7739,76.7828,2115.0
2016-07-20 14:50:00,86.67,86.71,86.67,86.71,3200.0,76.7828,76.8182,76.7828,76.8182,3200.0
2016-07-20 14:55:00,86.71,86.75,86.69,86.73,5533.0,76.8182,76.8537,76.8005,76.836,5533.0
2016-07-20 15:00:00,86.71,86.79,86.7,86.76,4008.0,76.8182,76.8891,76.8094,76.8625,4008.0
2016-07-20 15:05:00,86.75,86.78,86.74,86.78,4300.0,76.8537,76.8802,76.8448,76.8802,4300.0
2016-07-20 15:10:00,86.77,86.89,86.76,86.82,5510.0,76.8714,76.9777,76.8625,76.9157,5510.0
2016-07-20 15:15:00,86.82,86.82,86.74,86.74,37620.0,76.9157,76.9157,76.8448,76.8448,37620.0
2016-07-20 15:20:00,86.74,86.83,86.72,86.81,10713.0,76.8448,76.9245,76.8271,76.9068,10713.0
2016-07-20 15:25:00,86.79,86.81,86.77,86.78,5805.0,76.8891,76.9068,76.8714,76.8802,5805.0
2016-07-20 15:30:00,86.79,86.8,86.75,86.8,6350.0,76.8891,76.898,76.8537,76.898,6350.0
2016-07-20 15:35:00,86.79,86.79,86.73,86.74,7634.0,76.8891,76.8891,76.836,76.8448,7634.0
2016-07-20 15:40:00,86.74,86.76,86.65,86.67,11094.0,76.8448,76.8625,76.7651,76.7828,11094.0
2016-07-20 15:45:00,86.69,86.75,86.69,86.73,11554.0,76.8005,76.8537,76.8005,76.836,11554.0
2016-07-20 15:50:00,86.72,86.8,86.72,86.79,17681.0,76.8271,76.898,76.8271,76.8891,17681.0
2016-07-20 15:55:00,86.78,86.78,86.6,86.61,64885.0,76.8802,76.8802,76.7208,76.7296,64885.0
2016-07-21 09:30:00,86.26,86.6,86.0,86.47,15110.0,76.4196,76.7208,76.1892,76.6056,15110.0
2016-07-21 09:35:00,86.45,86.45,86.08,86.31,5241.0,76.5879,76.5879,76.2601,76.4639,5241.0
2016-07-21 09:40:00,86.22,86.32,86.04,86.05,6270.0,76.3841,76.4727,76.2247,76.2335,6270.0
2016-07-21 09:45:00,86.05,86.18,85.86,86.1,20250.0,76.2335,76.3487,76.0652,76.2778,20250.0
2016-07-21 09:50:00,86.1,86.14,85.94,86.14,6149.0,76.2778,76.3133,76.1361,76.3133,6149.0
2016-07-21 09:55:00,86.14,86.2,85.99,86.02,5700.0,76.3133,76.3664,76.1804,76.2069,5700.0
2016-07-21 10:00:00,86.01,86.06,85.87,85.95,9995.0,76.1981,76.2424,76.0741,76.1449,9995.0
2016-07-21 10:05:00,85.94,85.95,85.67,85.67,13350.0,76.1361,76.1449,75.8969,75.8969,13350.0
2016-07-21 10:10:00,85.62,85.66,85.48,85.51,21009.0,75.8526,75.888,75.7286,75.7551,21009.0
2016-07-21 10:15:00,85.51,85.54,85.42,85.42,6800.0,75.7551,75.7817,75.6754,75.6754,6800.0
2016-07-21 10:20:00,85.42,85.43,85.23,85.23,8950.0,75.6754,75.6843,75.5071,75.5071,8950.0
2016-07-21 10:25:00,85.23,85.23,85.07,85.2,10479.0,75.5071,75.5071,75.3653,75.4805,10479.0
2016-07-21 10:30:00,85.21,85.29,85.19,85.26,13449.0,75.4894,75.5602,75.4716,75.5336,13449.0
2016-07-21 10:35:00,85.25,85.36,85.2,85.2,23317.0,75.5248,75.6222,75.4805,75.4805,23317.0
2016-07-21 10:40:00,85.19,85.2,85.0,85.03,41679.0,75.4716,75.4805,75.3033,75.3299,41679.0
2016-07-21 10:45:00,85.03,85.07,84.91,85.06,27062.0,75.3299,75.3653,75.2236,75.3565,27062.0
2016-07-21 10:50:00,85.09,85.19,85.07,85.11,9641.0,75.383,75.4716,75.3653,75.4008,9641.0
2016-07-21 10:55:00,85.12,85.3,85.07,85.3,17064.0,75.4096,75.5691,75.3653,75.5691,17064.0
2016-07-21 11:00:00,85.3,85.31,85.13,85.13,9400.0,75.5691,75.5779,75.4185,75.4185,9400.0
2016-07-21 11:05:00,85.13,85.2,85.12,85.15,12853.0,75.4185,75.4805,75.4096,75.4362,12853.0
2016-07-21 11:10:00,85.14,85.18,85.08,85.09,12790.0,75.4273,75.4628,75.3742,75.383,12790.0
2016-07-21 11:15:00,85.08,85.08,84.83,84.92,40431.0,75.3742,75.3742,75.1527,75.2324,40431.0
2016-07-21 11:20:00,84.92,84.92,84.81,84.81,7216.0,75.2324,75.2324,75.135,75.135,7216.0
2016-07-21 11:25:00,84.83,84.88,84.72,84.74,9922.0,75.1527,75.197,75.0552,75.073,9922.0
2016-07-21 11:30:00,84.78,84.78,84.64,84.68,11231.0,75.1084,75.1084,74.9844,75.0198,11231.0
2016-07-21 11:35:00,84.68,84.71,84.62,84.62,10674.0,75.0198,75.0464,74.9667,74.9667,10674.0
2016-07-21 11:40:00,84.61,84.61,84.46,84.46,14231.0,74.9578,74.9578,74.8249,74.8249,14231.0
2016-07-21 11:45:00,84.45,84.45,84.35,84.39,18638.0,74.8161,74.8161,74.7275,74.7629,18638.0
2016-07-21 11:50:00,84.36,84.41,84.29,84.29,17627.0,74.7363,74.7806,74.6743,74.6743,17627.0
2016-07-21 11:55:00,84.28,84.33,84.24,84.26,11632.0,74.6654,74.7097,74.63,74.6477,11632.0
2016-07-21 12:00:00,84.25,84.28,84.13,84.19,15270.0,74.6389,74.6654,74.5326,74.5857,15270.0
2016-07-21 12:05:00,84.2,84.32,84.2,84.22,12798.0,74.5946,74.7009,74.5946,74.6123,12798.0
2016-07-21 12:10:00,84.22,84.25,84.21,84.23,9136.0,74.6123,74.6389,74.6034,74.6211,9136.0
2016-07-21 12:15:00,84.22,84.23,84.04,84.04,11611.0,74.6123,74.6211,74.4528,74.4528,11611.0
2016-07-21 12:20:00,84.03,84.06,83.93,83.94,14887.0,74.444,74.4705,74.3554,74.3642,14887.0
2016-07-21 12:25:00,83.93,84.01,83.85,84.01,14064.0,74.3554,74.4262,74.2845,74.4262,14064.0
2016-07-21 12:30:00,84.01,84.14,84.0,84.14,10454.0,74.4262,74.5414,74.4174,74.5414,10454.0
2016-07-21 12:35:00,84.12,84.24,84.11,84.22,7001.0,74.5237,74.63,74.5148,74.6123,7001.0
2016-07-21 12:40:00,84.22,84.3,84.21,84.28,7951.0,74.6123,74.6832,74.6034,74.6654,7951.0
2016-07-21 12:45:00,84.28,84.28,84.06,84.09,10938.0,74.6654,74.6654,74.4705,74.4971,10938.0
2016-07-21 12:50:00,84.07,84.07,83.93,83.98,11061.0,74.4794,74.4794,74.3554,74.3997,11061.0
2016-07-21 12:55:00,83.97,83.99,83.87,83.88,17452.0,74.3908,74.4085,74.3022,74.3111,17452.0
2016-07-21 13:00:00,83.88,83.92,83.87,83.89,6680.0,74.3111,74.3465,74.3022,74.3199,6680.0
2016-07-21 13:05:00,83.9,83.98,83.89,83.98,9183.0,74.3288,74.3997,74.3199,74.3997,9183.0
2016-07-21 13:10:00,83.97,84.07,83.95,84.04,11318.0,74.3908,74.4794,74.3731,74.4528,11318.0
2016-07-21 13:15:00,84.05,84.15,84.04,84.13,10548.0,74.4617,74.5503,74.4528,74.5326,10548.0
2016-07-21 13:20:00,84.14,84.27,84.13,84.27,8714.0,74.5414,74.6566,74.5326,74.6566,8714.0
2016-07-21 13:25:00,84.27,84.35,84.27,84.31,5988.0,74.6566,74.7275,74.6566,74.692,5988.0
2016-07-21 13:30:00,84.31,84.31,84.21,84.24,6942.0,74.692,74.692,74.6034,74.63,6942.0
2016-07-21 13:35:00,84.26,84.39,84.24,84.39,8857.0,74.6477,74.7629,74.63,74.7629,8857.0
2016-07-21 13:40:00,84.4,84.44,84.31,84.31,7978.0,74.7718,74.8072,74.692,74.692,7978.0
2016-07-21 13:45:00,84.33,84.36,84.31,84.34,6308.0,74.7097,74.7363,74.692,74.7186,6308.0
2016-07-21 13:50:00,84.34,84.43,84.34,84.36,9680.0,74.7186,74.7983,74.7186,74.7363,9680.0
2016-07-21 13:55:00,84.36,84.36,84.27,84.27,9536.0,74.7363,74.7363,74.6566,74.6566,9536.0
2016-07-21 14:00:00,84.3,84.33,84.28,84.33,6096.0,74.6832,74.7097,74.6654,74.7097,6096.0
2016-07-21 14:05:00,84.32,84.37,84.3,84.3,4100.0,74.7009,74.7452,74.6832,74.6832,4100.0
2016-07-21 14:10:00,84.3,84.35,84.29,84.34,5250.0,74.6832,74.7275,74.6743,74.7186,5250.0
2016-07-21 14:15:00,84.35,84.38,84.34,84.38,3300.0,74.7275,74.754,74.7186,74.754,3300.0
2016-07-21 14:20:00,84.38,84.39,84.28,84.29,8917.0,74.754,74.7629,74.6654,74.6743,8917.0
2016-07-21 14:25:00,84.29,84.37,84.21,84.36,8604.0,74.6743,74.7452,74.6034,74.7363,8604.0
2016-07-21 14:30:00,84.34,84.42,84.34,84.38,5475.0,74.7186,74.7895,74.7186,74.754,5475.0
2016-07-21 14:35:00,84.39,84.4,84.37,84.37,3150.0,74.7629,74.7718,74.7452,74.7452,3150.0
2016-07-21 14:40:00,84.37,84.43,84.37,84.41,5900.0,74.7452,74.7983,74.7452,74.7806,5900.0
2016-07-21 14:45:00,84.41,84.41,84.32,84.35,8737.0,74.7806,74.7806,74.7009,74.7275,8737.0
2016-07-21 14:50:00,84.36,84.42,84.36,84.42,4471.0,74.7363,74.7895,74.7363,74.7895,4471.0
2016-07-21 14:55:00,84.44,84.47,84.43,84.44,5543.0,74.8072,74.8338,74.7983,74.8072,5543.0
2016-07-21 15:00:00,84.46,84.46,84.33,84.33,6085.0,74.8249,74.8249,74.7097,74.7097,6085.0
2016-07-21 15:05:00,84.33,84.33,84.15,84.15,10559.0,74.7097,74.7097,74.5503,74.5503,10559.0
2016-07-21 15:10:00,84.16,84.17,84.08,84.1,11829.0,74.5591,74.568,74.4883,74.506,11829.0
2016-07-21 15:15:00,84.11,84.14,84.05,84.13,18316.0,74.5148,74.5414,74.4617,74.5326,18316.0
2016-07-21 15:20:00,84.15,84.2,84.15,84.17,15674.0,74.5503,74.5946,74.5503,74.568,15674.0
2016-07-21 15:25:00,84.16,84.19,84.09,84.11,19618.0,74.5591,74.5857,74.4971,74.5148,19618.0
2016-07-21 15:30:00,84.11,84.28,84.1,84.28,18033.0,74.5148,74.6654,74.506,74.6654,18033.0
2016-07-21 15:35:00,84.28,84.3,84.17,84.17,13381.0,74.6654,74.6832,74.568,74.568,13381.0
2016-07-21 15:40:00,84.18,84.24,84.16,84.23,17397.0,74.5769,74.63,74.5591,74.6211,17397.0
2016-07-21 15:45:00,84.23,84.35,84.2,84.2,26521.0,74.6211,74.7275,74.5946,74.5946,26521.0
2016-07-21 15:50:00,84.21,84.22,84.18,84.2,44285.0,74.6034,74.6123,74.5769,74.5946,44285.0
2016-07-21 15:55:00,84.2,84.31,84.15,84.29,67497.0,74.5946,74.692,74.5503,74.6743,67497.0
2016-07-22 09:30:00,84.63,84.63,84.27,84.52,22254.0,74.9755,74.9755,74.6566,74.8781,22254.0
2016-07-22 09:35:00,84.61,84.67,84.13,84.36,9306.0,74.9578,75.011,74.5326,74.7363,9306.0
2016-07-22 09:40:00,84.36,84.54,84.25,84.29,6685.0,74.7363,74.8958,74.6389,74.6743,6685.0
2016-07-22 09:45:00,84.32,84.53,84.18,84.53,16550.0,74.7009,74.8869,74.5769,74.8869,16550.0
2016-07-22 09:50:00,84.5,84.64,84.46,84.53,5986.0,74.8603,74.9844,74.8249,74.8869,5986.0
2016-07-22 09:55:00,84.5,84.55,84.35,84.41,9850.0,74.8603,74.9046,74.7275,74.7806,9850.0
2016-07-22 10:00:00,84.37,84.55,84.32,84.38,9750.0,74.7452,74.9046,74.7009,74.754,9750.0
2016-07-22 10:05:00,84.33,84.51,84.27,84.28,11327.0,74.7097,74.8692,74.6566,74.6654,11327.0
2016-07-22 10:10:00,84.3,84.35,84.21,84.26,5250.0,74.6832,74.7275,74.6034,74.6477,5250.0
2016-07-22 10:15:00,84.22,84.32,84.11,84.32,7368.0,74.6123,74.7009,74.5148,74.7009,7368.0
2016-07-22 10:20:00,84.37,84.51,84.37,84.51,7807.0,74.7452,74.8692,74.7452,74.8692,7807.0
2016-07-22 10:25:00,84.46,84.67,84.46,84.63,6400.0,74.8249,75.011,74.8249,74.9755,6400.0
2016-07-22 10:30:00,84.61,84.77,84.52,84.77,16642.0,74.9578,75.0995,74.8781,75.0995,16642.0
2016-07-22 10:35:00,84.71,84.76,84.67,84.74,12450.0,75.0464,75.0907,75.011,75.073,12450.0
2016-07-22 10:40:00,84.75,84.88,84.72,84.88,7272.0,75.0818,75.197,75.0552,75.197,7272.0
2016-07-22 10:45:00,84.88,85.06,84.87,85.06,24978.0,75.197,75.3565,75.1881,75.3565,24978.0
2016-07-22 10:50:00,85.11,85.24,85.11,85.24,7843.0,75.4008,75.5159,75.4008,75.5159,7843.0
2016-07-22 10:55:00,85.29,85.32,85.25,85.3,11041.0,75.5602,75.5868,75.5248,75.5691,11041.0
2016-07-22 11:00:00,85.27,85.29,85.12,85.12,25643.0,75.5425,75.5602,75.4096,75.4096,25643.0
2016-07-22 11:05:00,85.12,85.13,84.91,84.96,9128.0,75.4096,75.4185,75.2236,75.2679,9128.0
2016-07-22 11:10:00,84.97,84.98,84.91,84.97,4119.0,75.2767,75.2856,75.2236,75.2767,4119.0
2016-07-22 11:15:00,84.98,85.01,84.96,84.96,7700.0,75.2856,75.3122,75.2679,75.2679,7700.0
2016-07-22 11:20:00,84.97,85.11,84.97,85.03,9311.0,75.2767,75.4008,75.2767,75.3299,9311.0
2016-07-22 11:25:00,85.02,85.11,85.01,85.07,6768.0,75.321,75.4008,75.3122,75.3653,6768.0
2016-07-22 11:30:00,85.06,85.13,85.05,85.12,9500.0,75.3565,75.4185,75.3476,75.4096,9500.0
2016-07-22 11:35:00,85.11,85.12,84.96,85.0,7000.0,75.4008,75.4096,75.2679,75.3033,7000.0
2016-07-22 11:40:00,84.98,85.13,84.96,85.04,6418.0,75.2856,75.4185,75.2679,75.3387,6418.0
2016-07-22 11:45:00,85.05,85.21,85.05,85.21,6530.0,75.3476,75.4894,75.3476,75.4894,6530.0
2016-07-22 11:50:00,85.2,85.35,85.17,85.35,9511.0,75.4805,75.6134,75.4539,75.6134,9511.0
2016-07-22 11:55:00,85.39,85.43,85.36,85.36,6528.0,75.6488,75.6843,75.6222,75.6222,6528.0
2016-07-22 12:00:00,85.37,85.37,85.29,85.33,13950.0,75.6311,75.6311,75.5602,75.5957,13950.0
2016-07-22 12:05:00,85.33,85.33,85.28,85.28,5490.0,75.5957,75.5957,75.5514,75.5514,5490.0
2016-07-22 12:10:00,85.29,85.3,85.27,85.27,2367.0,75.5602,75.5691,75.5425,75.5425,2367.0
2016-07-22 12:15:00,85.26,85.28,85.24,85.25,3200.0,75.5336,75.5514,75.5159,75.5248,3200.0
2016-07-22 12:20:00,85.25,85.35,85.23,85.3,4300.0,75.5248,75.6134,75.5071,75.5691,4300.0
2016-07-22 12:25:00,85.3,85.36,85.29,85.32,4265.0,75.5691,75.6222,75.5602,75.5868,4265.0
2016-07-22 12:30:00,85.31,85.31,85.27,85.28,2554.0,75.5779,75.5779,75.5425,75.5514,2554.0
2016-07-22 12:35:00,85.28,85.31,85.23,85.29,4900.0,75.5514,75.5779,75.5071,75.5602,4900.0
2016-07-22 12:40:00,85.3,85.36,85.27,85.36,6959.0,75.5691,75.6222,75.5425,75.6222,6959.0
2016-07-22 12:45:00,85.35,85.39,85.35,85.35,2799.0,75.6134,75.6488,75.6134,75.6134,2799.0
2016-07-22 12:50:00,85.36,85.39,85.34,85.38,7700.0,75.6222,75.6488,75.6045,75.64,7700.0
2016-07-22 12:55:00,85.37,85.37,85.34,85.36,1800.0,75.6311,75.6311,75.6045,75.6222,1800.0
2016-07-22 13:00:00,85.35,85.37,85.31,85.36,3892.0,75.6134,75.6311,75.5779,75.6222,3892.0
2016-07-22 13:05:00,85.36,85.41,85.36,85.39,2600.0,75.6222,75.6665,75.6222,75.6488,2600.0
2016-07-22 13:10:00,85.39,85.39,85.36,85.36,5827.0,75.6488,75.6488,75.6222,75.6222,5827.0
2016-07-22 13:15:00,85.35,85.35,85.26,85.26,4877.0,75.6134,75.6134,75.5336,75.5336,4877.0
2016-07-22 13:20:00,85.27,85.31,85.26,85.28,5490.0,75.5425,75.5779,75.5336,75.5514,5490.0
2016-07-22 13:25:00,85.28,85.31,85.27,85.31,4850.0,75.5514,75.5779,75.5425,75.5779,4850.0
2016-07-22 13:30:00,85.29,85.41,85.29,85.38,4700.0,75.5602,75.6665,75.5602,75.64,4700.0
2016-07-22 13:35:00,85.38,85.38,85.24,85.25,4865.0,75.64,75.64,75.5159,75.5248,4865.0
2016-07-22 13:40:00,85.24,85.25,85.13,85.14,5685.0,75.5159,75.5248,75.4185,75.4273,5685.0
2016-07-22 13:45:00,85.14,85.17,85.13,85.15,4600.0,75.4273,75.4539,75.4185,75.4362,4600.0
2016-07-22 13:50:00,85.14,85.21,85.14,85.2,3500.0,75.4273,75.4894,75.4273,75.4805,3500.0
2016-07-22 13:55:00,85.19,85.19,85.12,85.12,6600.0,75.4716,75.4716,75.4096,75.4096,6600.0
2016-07-22 14:00:00,85.11,85.16,85.11,85.13,1507.0,75.4008,75.4451,75.4008,75.4185,1507.0
2016-07-22 14:05:00,85.12,85.2,85.11,85.2,3695.0,75.4096,75.4805,75.4008,75.4805,3695.0
2016-07-22 14:10:00,85.21,85.26,85.2,85.22,2900.0,75.4894,75.5336,75.4805,75.4982,2900.0
2016-07-22 14:15:00,85.21,85.22,85.18,85.2,4760.0,75.4894,75.4982,75.4628,75.4805,4760.0
2016-07-22 14:20:00,85.21,85.23,85.18,85.2,3250.0,75.4894,75.5071,75.4628,75.4805,3250.0
2016-07-22 14:25:00,85.18,85.22,85.17,85.18,3881.0,75.4628,75.4982,75.4539,75.4628,3881.0
2016-07-22 14:30:00,85.17,85.22,85.16,85.2,5424.0,75.4539,75.4982,75.4451,75.4805,5424.0
2016-07-22 14:35:00,85.21,85.25,85.19,85.22,6986.0,75.4894,75.5248,75.4716,75.4982,6986.0
2016-07-22 14:40:00,85.23,85.28,85.23,85.26,6156.0,75.5071,75.5514,75.5071,75.5336,6156.0
2016-07-22 14:45:00,85.27,85.38,85.25,85.35,9540.0,75.5425,75.64,75.5248,75.6134,9540.0
2016-07-22 14:50:00,85.35,85.39,85.31,85.31,9700.0,75.6134,75.6488,75.5779,75.5779,9700.0
2016-07-22 14:55:00,85.32,85.32,85.24,85.25,19070.0,75.5868,75.5868,75.5159,75.5248,19070.0
2016-07-22 15:00:00,85.26,85.29,85.25,85.29,6433.0,75.5336,75.5602,75.5248,75.5602,6433.0
2016-07-22 15:05:00,85.27,85.27,85.09,85.12,19303.0,75.5425,75.5425,75.383,75.4096,19303.0
2016-07-22 15:10:00,85.11,85.12,85.05,85.11,6249.0,75.4008,75.4096,75.3476,75.4008,6249.0
2016-07-22 15:15:00,85.1,85.12,85.06,85.12,8226.0,75.3919,75.4096,75.3565,75.4096,8226.0
2016-07-22 15:20:00,85.13,85.21,85.12,85.16,15275.0,75.4185,75.4894,75.4096,75.4451,15275.0
2016-07-22 15:25:00,85.16,85.21,85.14,85.16,6369.0,75.4451,75.4894,75.4273,75.4451,6369.0
2016-07-22 15:30:00,85.17,85.2,85.11,85.19,6561.0,75.4539,75.4805,75.4008,75.4716,6561.0
2016-07-22 15:35:00,85.2,85.22,85.18,85.18,7900.0,75.4805,75.4982,75.4628,75.4628,7900.0
2016-07-22 15:40:00,85.18,85.18,85.09,85.11,14557.0,75.4628,75.4628,75.383,75.4008,14557.0
2016-07-22 15:45:00,85.12,85.14,85.09,85.09,34445.0,75.4096,75.4273,75.383,75.383,34445.0
2016-07-22 15:50:00,85.09,85.16,85.08,85.12,18871.0,75.383,75.4451,75.3742,75.4096,18871.0
2016-07-22 15:55:00,85.12,85.15,84.95,85.01,57682.0,75.4096,75.4362,75.259,75.3122,57682.0
2016-07-25 09:30:00,85.0,85.17,84.85,84.95,29921.0,75.3033,75.4539,75.1704,75.259,29921.0
2016-07-25 09:35:00,84.86,85.03,84.78,85.0,5380.0,75.1793,75.3299,75.1084,75.3033,5380.0
2016-07-25 09:40:00,84.97,85.13,84.94,85.1,3460.0,75.2767,75.4185,75.2502,75.3919,3460.0
2016-07-25 09:45:00,85.03,85.15,85.0,85.02,3252.0,75.3299,75.4362,75.3033,75.321,3252.0
2016-07-25 09:50:00,85.01,85.14,84.99,85.13,2900.0,75.3122,75.4273,75.2944,75.4185,2900.0
2016-07-25 09:55:00,85.07,85.16,85.03,85.13,12986.0,75.3653,75.4451,75.3299,75.4185,12986.0
2016-07-25 10:00:00,85.13,85.32,85.06,85.32,11945.0,75.4185,75.5868,75.3565,75.5868,11945.0
2016-07-25 10:05:00,85.35,85.44,85.17,85.26,17316.0,75.6134,75.6931,75.4539,75.5336,17316.0
2016-07-25 10:10:00,85.26,85.26,85.1,85.11,10351.0,75.5336,75.5336,75.3919,75.4008,10351.0
2016-07-25 10:15:00,85.1,85.21,85.1,85.12,9462.0,75.3919,75.4894,75.3919,75.4096,9462.0
2016-07-25 10:20:00,85.12,85.2,84.91,85.2,11877.0,75.4096,75.4805,75.2236,75.4805,11877.0
2016-07-25 10:25:00,85.18,85.22,85.13,85.13,4000.0,75.4628,75.4982,75.4185,75.4185,4000.0
2016-07-25 10:30:00,85.13,85.26,85.1,85.26,12972.0,75.4185,75.5336,75.3919,75.5336,12972.0
2016-07-25 10:35:00,85.26,85.31,85.2,85.23,13664.0,75.5336,75.5779,75.4805,75.5071,13664.0
2016-07-25 10:40:00,85.23,85.25,85.1,85.12,7277.0,75.5071,75.5248,75.3919,75.4096,7277.0
2016-07-25 10:45:00,85.1,85.19,85.07,85.12,8119.0,75.3919,75.4716,75.3653,75.4096,8119.0
2016-07-25 10:50:00,85.12,85.28,85.12,85.28,6700.0,75.4096,75.5514,75.4096,75.5514,6700.0
2016-07-25 10:55:00,85.29,85.36,85.24,85.34,14987.0,75.5602,75.6222,75.5159,75.6045,14987.0
2016-07-25 11:00:00,85.31,85.31,85.07,85.14,10101.0,75.5779,75.5779,75.3653,75.4273,10101.0
2016-07-25 11:05:00,85.11,85.16,85.07,85.08,20588.0,75.4008,75.4451,75.3653,75.3742,20588.0
2016-07-25 11:10:00,85.08,85.25,85.08,85.21,11636.0,75.3742,75.5248,75.3742,75.4894,11636.0
2016-07-25 11:15:00,85.21,85.21,85.1,85.2,6106.0,75.4894,75.4894,75.3919,75.4805,6106.0
2016-07-25 11:20:00,85.23,85.41,85.21,85.37,5356.0,75.5071,75.6665,75.4894,75.6311,5356.0
2016-07-25 11:25:00,85.39,85.41,85.29,85.34,3020.0,75.6488,75.6665,75.5602,75.6045,3020.0
2016-07-25 11:30:00,85.35,85.43,85.3,85.43,5750.0,75.6134,75.6843,75.5691,75.6843,5750.0
2016-07-25 11:35:00,85.42,85.42,85.29,85.34,7686.0,75.6754,75.6754,75.5602,75.6045,7686.0
2016-07-25 11:40:00,85.33,85.34,85.25,85.3,17823.0,75.5957,75.6045,75.5248,75.5691,17823.0
2016-07-25 11:45:00,85.3,85.35,85.28,85.29,19414.0,75.5691,75.6134,75.5514,75.5602,19414.0
2016-07-25 11:50:00,85.27,85.32,85.26,85.32,3150.0,75.5425,75.5868,75.5336,75.5868,3150.0
2016-07-25 11:55:00,85.36,85.41,85.34,85.4,5015.0,75.6222,75.6665,75.6045,75.6577,5015.0
2016-07-25 12:00:00,85.41,85.42,85.35,85.4,9659.0,75.6665,75.6754,75.6134,75.6577,9659.0
2016-07-25 12:05:00,85.4,85.46,85.34,85.46,6600.0,75.6577,75.7108,75.6045,75.7108,6600.0
2016-07-25 12:10:00,85.44,85.52,85.43,85.5,5689.0,75.6931,75.764,75.6843,75.7463,5689.0
2016-07-25 12:15:00,85.5,85.53,85.49,85.53,1901.0,75.7463,75.7728,75.7374,75.7728,1901.0
2016-07-25 12:20:00,85.52,85.6,85.52,85.59,6366.0,75.764,75.8349,75.764,75.826,6366.0
2016-07-25 12:25:00,85.55,85.59,85.52,85.56,2621.0,75.7906,75.826,75.764,75.7994,2621.0
2016-07-25 12:30:00,85.56,85.56,85.5,85.54,4823.0,75.7994,75.7994,75.7463,75.7817,4823.0
2016-07-25 12:35:00,85.54,85.66,85.51,85.66,15322.0,75.7817,75.888,75.7551,75.888,15322.0
2016-07-25 12:40:00,85.65,85.69,85.63,85.69,8601.0,75.8792,75.9146,75.8614,75.9146,8601.0
2016-07-25 12:45:00,85.7,85.83,85.7,85.81,8722.0,75.9235,76.0386,75.9235,76.0209,8722.0
2016-07-25 12:50:00,85.82,85.84,85.75,85.78,5564.0,76.0298,76.0475,75.9677,75.9943,5564.0
2016-07-25 12:55:00,85.8,85.8,85.68,85.69,15758.0,76.012,76.012,75.9057,75.9146,15758.0
2016-07-25 13:00:00,85.69,85.74,85.69,85.71,12125.0,75.9146,75.9589,75.9146,75.9323,12125.0
2016-07-25 13:05:00,85.72,85.75,85.71,85.72,5613.0,75.9412,75.9677,75.9323,75.9412,5613.0
2016-07-25 13:10:00,85.72,85.91,85.72,85.91,47849.0,75.9412,76.1095,75.9412,76.1095,47849.0
2016-07-25 13:15:00,85.91,85.97,85.9,85.95,31724.0,76.1095,76.1627,76.1006,76.1449,31724.0
2016-07-25 13:20:00,85.94,86.01,85.94,85.98,7832.0,76.1361,76.1981,76.1361,76.1715,7832.0
2016-07-25 13:25:00,86.0,86.08,85.98,86.0,9197.0,76.1892,76.2601,76.1715,76.1892,9197.0
2016-07-25 13:30:00,85.99,86.05,85.94,85.97,19607.0,76.1804,76.2335,76.1361,76.1627,19607.0
2016-07-25 13:35:00,85.98,86.01,85.95,86.0,7342.0,76.1715,76.1981,76.1449,76.1892,7342.0
2016-07-25 13:40:00,85.96,85.98,85.95,85.96,4900.0,76.1538,76.1715,76.1449,76.1538,4900.0
2016-07-25 13:45:00,85.96,86.03,85.96,85.99,70663.0,76.1538,76.2158,76.1538,76.1804,70663.0
2016-07-25 13:50:00,86.0,86.01,85.92,85.99,20575.0,76.1892,76.1981,76.1184,76.1804,20575.0
2016-07-25 13:55:00,85.99,86.03,85.98,86.0,16594.0,76.1804,76.2158,76.1715,76.1892,16594.0
2016-07-25 14:00:00,86.0,86.01,85.94,85.95,4009.0,76.1892,76.1981,76.1361,76.1449,4009.0
2016-07-25 14:05:00,85.94,85.96,85.89,85.89,5951.0,76.1361,76.1538,76.0918,76.0918,5951.0
2016-07-25 14:10:00,85.88,85.9,85.85,85.87,6149.0,76.0829,76.1006,76.0563,76.0741,6149.0
2016-07-25 14:15:00,85.85,85.87,85.84,85.87,2450.0,76.0563,76.0741,76.0475,76.0741,2450.0
2016-07-25 14:20:00,85.84,85.89,85.84,85.85,7023.0,76.0475,76.0918,76.0475,76.0563,7023.0
2016-07-25 14:25:00,85.85,85.85,85.76,85.77,3954.0,76.0563,76.0563,75.9766,75.9855,3954.0
2016-07-25 14:30:00,85.76,85.78,85.72,85.78,4755.0,75.9766,75.9943,75.9412,75.9943,4755.0
2016-07-25 14:35:00,85.75,85.79,85.71,85.79,7773.0,75.9677,76.0032,75.9323,76.0032,7773.0
2016-07-25 14:40:00,85.8,85.82,85.78,85.79,6900.0,76.012,76.0298,75.9943,76.0032,6900.0
2016-07-25 14:45:00,85.79,85.84,85.78,85.83,11024.0,76.0032,76.0475,75.9943,76.0386,11024.0
2016-07-25 14:50:00,85.84,85.86,85.84,85.85,4191.0,76.0475,76.0652,76.0475,76.0563,4191.0
2016-07-25 14:55:00,85.85,85.89,85.84,85.86,5995.0,76.0563,76.0918,76.0475,76.0652,5995.0
2016-07-25 15:00:00,85.84,85.86,85.8,85.84,6056.0,76.0475,76.0652,76.012,76.0475,6056.0
2016-07-25 15:05:00,85.85,85.9,85.84,85.85,6626.0,76.0563,76.1006,76.0475,76.0563,6626.0
2016-07-25 15:10:00,85.85,85.86,85.84,85.84,7528.0,76.0563,76.0652,76.0475,76.0475,7528.0
2016-07-25 15:15:00,85.84,85.85,85.79,85.79,21194.0,76.0475,76.0563,76.0032,76.0032,21194.0
2016-07-25 15:20:00,85.79,85.9,85.75,85.9,31741.0,76.0032,76.1006,75.9677,76.1006,31741.0
2016-07-25 15:25:00,85.88,85.98,85.87,85.96,19366.0,76.0829,76.1715,76.0741,76.1538,19366.0
2016-07-25 15:30:00,85.94,86.03,85.89,86.01,45042.0,76.1361,76.2158,76.0918,76.1981,45042.0
2016-07-25 15:35:00,86.0,86.01,85.97,86.0,19002.0,76.1892,76.1981,76.1627,76.1892,19002.0
2016-07-25 15:40:00,86.0,86.12,85.99,86.12,40705.0,76.1892,76.2955,76.1804,76.2955,40705.0
2016-07-25 15:45:00,86.11,86.23,86.1,86.21,37581.0,76.2867,76.393,76.2778,76.3753,37581.0
2016-07-25 15:50:00,86.21,86.21,86.13,86.18,34490.0,76.3753,76.3753,76.3044,76.3487,34490.0
2016-07-25 15:55:00,86.18,86.21,86.14,86.19,48279.0,76.3487,76.3753,76.3133,76.3576,48279.0
2016-07-26 09:30:00,86.2,86.21,85.62,85.79,16085.0,76.3664,76.3753,75.8526,76.0032,16085.0
2016-07-26 09:35:00,85.68,85.92,85.52,85.75,6286.0,75.9057,76.1184,75.764,75.9677,6286.0
2016-07-26 09:40:00,85.75,86.01,85.72,86.0,13009.0,75.9677,76.1981,75.9412,76.1892,13009.0
2016-07-26 09:45:00,86.0,86.04,85.73,86.0,7000.0,76.1892,76.2247,75.95,76.1892,7000.0
2016-07-26 09:50:00,85.95,86.0,85.75,85.95,7753.0,76.1449,76.1892,75.9677,76.1449,7753.0
2016-07-26 09:55:00,85.94,86.01,85.69,85.8,8585.0,76.1361,76.1981,75.9146,76.012,8585.0
2016-07-26 10:00:00,85.8,85.95,85.71,85.9,12143.0,76.012,76.1449,75.9323,76.1006,12143.0
2016-07-26 10:05:00,85.87,85.88,85.58,85.59,22886.0,76.0741,76.0829,75.8171,75.826,22886.0
2016-07-26 10:10:00,85.6,85.61,85.43,85.43,12776.0,75.8349,75.8437,75.6843,75.6843,12776.0
2016-07-26 10:15:00,85.43,85.6,85.42,85.59,2969.0,75.6843,75.8349,75.6754,75.826,2969.0
2016-07-26 10:20:00,85.6,85.8,85.46,85.62,20915.0,75.8349,76.012,75.7108,75.8526,20915.0
2016-07-26 10:25:00,85.62,85.7,85.58,85.59,7020.0,75.8526,75.9235,75.8171,75.826,7020.0
2016-07-26 10:30:00,85.56,85.57,85.43,85.48,5252.0,75.7994,75.8083,75.6843,75.7286,5252.0
2016-07-26 10:35:00,85.51,85.53,85.41,85.42,5687.0,75.7551,75.7728,75.6665,75.6754,5687.0
2016-07-26 10:40:00,85.35,85.39,85.34,85.34,3100.0,75.6134,75.6488,75.6045,75.6045,3100.0
2016-07-26 10:45:00,85.39,85.45,85.22,85.45,14956.0,75.6488,75.702,75.4982,75.702,14956.0
2016-07-26 10:50:00,85.49,85.5,85.13,85.2,8486.0,75.7374,75.7463,75.4185,75.4805,8486.0
2016-07-26 10:55:00,85.19,85.29,85.08,85.17,4522.0,75.4716,75.5602,75.3742,75.4539,4522.0
2016-07-26 11:00:00,85.11,85.21,85.07,85.1,8838.0,75.4008,75.4894,75.3653,75.3919,8838.0
2016-07-26 11:05:00,85.09,85.13,85.03,85.11,7883.0,75.383,75.4185,75.3299,75.4008,7883.0
2016-07-26 11:10:00,85.1,85.1,84.91,84.98,9820.0,75.3919,75.3919,75.2236,75.2856,9820.0
2016-07-26 11:15:00,85.0,85.05,84.91,85.02,7351.0,75.3033,75.3476,75.2236,75.321,7351.0
2016-07-26 11:20:00,85.02,85.03,84.92,84.93,3000.0,75.321,75.3299,75.2324,75.2413,3000.0
2016-07-26 11:25:00,84.98,85.04,84.94,85.0,6500.0,75.2856,75.3387,75.2502,75.3033,6500.0
2016-07-26 11:30:00,85.01,85.03,84.91,84.95,19464.0,75.3122,75.3299,75.2236,75.259,19464.0
2016-07-26 11:35:00,84.94,85.05,84.91,84.93,10819.0,75.2502,75.3476,75.2236,75.2413,10819.0
2016-07-26 11:40:00,84.91,84.98,84.9,84.94,1700.0,75.2236,75.2856,75.2147,75.2502,1700.0
2016-07-26 11:45:00,84.93,84.95,84.88,84.88,2363.0,75.2413,75.259,75.197,75.197,2363.0
2016-07-26 11:50:00,84.89,85.02,84.88,84.91,12960.0,75.2059,75.321,75.197,75.2236,12960.0
2016-07-26 11:55:00,84.91,84.99,84.9,84.99,4200.0,75.2236,75.2944,75.2147,75.2944,4200.0
2016-07-26 12:00:00,85.0,85.02,84.96,84.96,6800.0,75.3033,75.321,75.2679,75.2679,6800.0
2016-07-26 12:05:00,84.97,85.01,84.9,84.94,34959.0,75.2767,75.3122,75.2147,75.2502,34959.0
2016-07-26 12:10:00,84.93,84.93,84.9,84.92,22676.0,75.2413,75.2413,75.2147,75.2324,22676.0
2016-07-26 12:15:00,84.91,84.93,84.88,84.91,15522.0,75.2236,75.2413,75.197,75.2236,15522.0
2016-07-26 12:20:00,84.91,85.01,84.91,84.96,9300.0,75.2236,75.3122,75.2236,75.2679,9300.0
2016-07-26 12:25:00,84.97,85.01,84.92,84.95,5664.0,75.2767,75.3122,75.2324,75.259,5664.0
2016-07-26 12:30:00,84.95,85.09,84.95,85.06,4473.0,75.259,75.383,75.259,75.3565,4473.0
2016-07-26 12:35:00,85.08,85.21,85.08,85.21,3075.0,75.3742,75.4894,75.3742,75.4894,3075.0
2016-07-26 12:40:00,85.19,85.24,85.16,85.17,5000.0,75.4716,75.5159,75.4451,75.4539,5000.0
2016-07-26 12:45:00,85.19,85.21,85.16,85.17,6346.0,75.4716,75.4894,75.4451,75.4539,6346.0
2016-07-26 12:50:00,85.17,85.22,85.15,85.2,4918.0,75.4539,75.4982,75.4362,75.4805,4918.0
2016-07-26 12:55:00,85.2,85.21,85.17,85.18,6680.0,75.4805,75.4894,75.4539,75.4628,6680.0
2016-07-26 13:00:00,85.2,85.38,85.19,85.38,9469.0,75.4805,75.64,75.4716,75.64,9469.0
2016-07-26 13:05:00,85.39,85.47,85.39,85.47,3472.0,75.6488,75.7197,75.6488,75.7197,3472.0
2016-07-26 13:10:00,85.48,85.55,85.48,85.53,8200.0,75.7286,75.7906,75.7286,75.7728,8200.0
2016-07-26 13:15:00,85.53,85.55,85.51,85.53,5535.0,75.7728,75.7906,75.7551,75.7728,5535.0
2016-07-26 13:20:00,85.53,85.53,85.21,85.24,11803.0,75.7728,75.7728,75.4894,75.5159,11803.0
2016-07-26 13:25:00,85.27,85.3,85.24,85.28,3500.0,75.5425,75.5691,75.5159,75.5514,3500.0
2016-07-26 13:30:00,85.3,85.43,85.3,85.42,3678.0,75.5691,75.6843,75.5691,75.6754,3678.0
2016-07-26 13:35:00,85.43,85.55,85.41,85.55,1700.0,75.6843,75.7906,75.6665,75.7906,1700.0
2016-07-26 13:40:00,85.59,85.62,85.59,85.6,1300.0,75.826,75.8526,75.826,75.8349,1300.0
2016-07-26 13:45:00,85.59,85.59,85.49,85.49,2100.0,75.826,75.826,75.7374,75.7374,2100.0
2016-07-26 13:50:00,85.53,85.53,85.46,85.48,700.0,75.7728,75.7728,75.7108,75.7286,700.0
2016-07-26 13:55:00,85.5,85.53,85.42,85.42,1700.0,75.7463,75.7728,75.6754,75.6754,1700.0
2016-07-26 14:00:00,85.47,85.52,85.37,85.37,6704.0,75.7197,75.764,75.6311,75.6311,6704.0
2016-07-26 14:05:00,85.38,85.38,85.27,85.3,7775.0,75.64,75.64,75.5425,75.5691,7775.0
2016-07-26 14:10:00,85.31,85.33,85.25,85.25,6813.0,75.5779,75.5957,75.5248,75.5248,6813.0
2016-07-26 14:15:00,85.24,85.28,85.23,85.23,5102.0,75.5159,75.5514,75.5071,75.5071,5102.0
2016-07-26 14:20:00,85.26,85.38,85.25,85.34,4886.0,75.5336,75.64,75.5248,75.6045,4886.0
2016-07-26 14:25:00,85.37,85.37,85.27,85.29,3857.0,75.6311,75.6311,75.5425,75.5602,3857.0
2016-07-26 14:30:00,85.3,85.35,85.29,85.32,2490.0,75.5691,75.6134,75.5602,75.5868,2490.0
2016-07-26 14:35:00,85.31,85.4,85.23,85.4,25306.0,75.5779,75.6577,75.5071,75.6577,25306.0
2016-07-26 14:40:00,85.42,85.48,85.41,85.45,4940.0,75.6754,75.7286,75.6665,75.702,4940.0
2016-07-26 14:45:00,85.41,85.55,85.41,85.52,2537.0,75.6665,75.7906,75.6665,75.764,2537.0
2016-07-26 14:50:00,85.51,85.55,85.49,85.54,4200.0,75.7551,75.7906,75.7374,75.7817,4200.0
2016-07-26 14:55:00,85.52,85.53,85.47,85.47,15905.0,75.764,75.7728,75.7197,75.7197,15905.0
2016-07-26 15:00:00,85.45,85.55,85.45,85.53,4500.0,75.702,75.7906,75.702,75.7728,4500.0
2016-07-26 15:05:00,85.53,85.62,85.53,85.62,4770.0,75.7728,75.8526,75.7728,75.8526,4770.0
2016-07-26 15:10:00,85.64,85.65,85.6,85.6,1702.0,75.8703,75.8792,75.8349,75.8349,1702.0
2016-07-26 15:15:00,85.6,85.66,85.55,85.58,3800.0,75.8349,75.888,75.7906,75.8171,3800.0
2016-07-26 15:20:00,85.57,85.64,85.55,85.63,4027.0,75.8083,75.8703,75.7906,75.8614,4027.0
2016-07-26 15:25:00,85.64,85.65,85.61,85.64,3145.0,75.8703,75.8792,75.8437,75.8703,3145.0
2016-07-26 15:30:00,85.64,85.67,85.6,85.64,8820.0,75.8703,75.8969,75.8349,75.8703,8820.0
2016-07-26 15:35:00,85.66,85.68,85.64,85.67,13629.0,75.888,75.9057,75.8703,75.8969,13629.0
2016-07-26 15:40:00,85.67,85.7,85.56,85.57,18703.0,75.8969,75.9235,75.7994,75.8083,18703.0
2016-07-26 15:45:00,85.56,85.58,85.51,85.51,26920.0,75.7994,75.8171,75.7551,75.7551,26920.0
2016-07-26 15:50:00,85.5,85.53,85.42,85.42,30100.0,75.7463,75.7728,75.6754,75.6754,30100.0
2016-07-26 15:55:00,85.44,85.55,85.38,85.53,87514.0,75.6931,75.7906,75.64,75.7728,87514.0
2016-07-27 09:30:00,85.37,85.51,85.37,85.38,23901.0,75.6311,75.7551,75.6311,75.64,23901.0
2016-07-27 09:35:00,85.36,85.46,85.13,85.13,3217.0,75.6222,75.7108,75.4185,75.4185,3217.0
2016-07-27 09:40:00,85.13,85.13,84.84,85.03,10400.0,75.4185,75.4185,75.1616,75.3299,10400.0
2016-07-27 09:45:00,85.11,85.24,85.02,85.13,3300.0,75.4008,75.5159,75.321,75.4185,3300.0
2016-07-27 09:50:00,85.16,85.18,85.02,85.06,4150.0,75.4451,75.4628,75.321,75.3565,4150.0
2016-07-27 09:55:00,85.05,85.25,85.03,85.14,3700.0,75.3476,75.5248,75.3299,75.4273,3700.0
2016-07-27 10:00:00,85.14,85.14,85.06,85.12,4106.0,75.4273,75.4273,75.3565,75.4096,4106.0
2016-07-27 10:05:00,85.11,85.12,85.05,85.07,4093.0,75.4008,75.4096,75.3476,75.3653,4093.0
2016-07-27 10:10:00,85.08,85.1,84.97,85.01,5954.0,75.3742,75.3919,75.2767,75.3122,5954.0
2016-07-27 10:15:00,84.97,85.14,84.93,85.09,4675.0,75.2767,75.4273,75.2413,75.383,4675.0
2016-07-27 10:20:00,85.11,85.11,84.92,84.94,4500.0,75.4008,75.4008,75.2324,75.2502,4500.0
2016-07-27 10:25:00,84.93,84.97,84.87,84.96,2900.0,75.2413,75.2767,75.1881,75.2679,2900.0
2016-07-27 10:30:00,84.97,84.97,84.63,84.65,13613.0,75.2767,75.2767,74.9755,74.9932,13613.0
2016-07-27 10:35:00,84.65,84.68,84.55,84.68,6409.0,74.9932,75.0198,74.9046,75.0198,6409.0
2016-07-27 10:40:00,84.7,84.71,84.46,84.5,8180.0,75.0375,75.0464,74.8249,74.8603,8180.0
2016-07-27 10:45:00,84.49,84.51,84.39,84.41,6206.0,74.8515,74.8692,74.7629,74.7806,6206.0
2016-07-27 10:50:00,84.37,84.55,84.33,84.5,5235.0,74.7452,74.9046,74.7097,74.8603,5235.0
2016-07-27 10:55:00,84.46,84.62,84.46,84.58,2233.0,74.8249,74.9667,74.8249,74.9312,2233.0
2016-07-27 11:00:00,84.57,84.67,84.54,84.67,10369.0,74.9224,75.011,74.8958,75.011,10369.0
2016-07-27 11:05:00,84.65,84.72,84.62,84.67,3500.0,74.9932,75.0552,74.9667,75.011,3500.0
2016-07-27 11:10:00,84.66,84.66,84.37,84.43,9265.0,75.0021,75.0021,74.7452,74.7983,9265.0
2016-07-27 11:15:00,84.43,84.44,84.36,84.39,8019.0,74.7983,74.8072,74.7363,74.7629,8019.0
2016-07-27 11:20:00,84.38,84.38,84.23,84.23,14099.0,74.754,74.754,74.6211,74.6211,14099.0
2016-07-27 11:25:00,84.26,84.32,84.23,84.3,17845.0,74.6477,74.7009,74.6211,74.6832,17845.0
2016-07-27 11:30:00,84.28,84.35,84.18,84.35,10757.0,74.6654,74.7275,74.5769,74.7275,10757.0
2016-07-27 11:35:00,84.32,84.39,84.31,84.37,4000.0,74.7009,74.7629,74.692,74.7452,4000.0
2016-07-27 11:40:00,84.36,84.39,84.32,84.35,4300.0,74.7363,74.7629,74.7009,74.7275,4300.0
2016-07-27 11:45:00,84.37,84.39,84.32,84.36,5900.0,74.7452,74.7629,74.7009,74.7363,5900.0
2016-07-27 11:50:00,84.39,84.4,84.28,84.3,9155.0,74.7629,74.7718,74.6654,74.6832,9155.0
2016-07-27 11:55:00,84.34,84.4,84.28,84.28,6088.0,74.7186,74.7718,74.6654,74.6654,6088.0
2016-07-27 12:00:00,84.28,84.31,84.2,84.2,9541.0,74.6654,74.692,74.5946,74.5946,9541.0
2016-07-27 12:05:00,84.21,84.25,84.15,84.24,7650.0,74.6034,74.6389,74.5503,74.63,7650.0
2016-07-27 12:10:00,84.23,84.23,84.18,84.23,4021.0,74.6211,74.6211,74.5769,74.6211,4021.0
2016-07-27 12:15:00,84.22,84.29,84.22,84.26,11302.0,74.6123,74.6743,74.6123,74.6477,11302.0
2016-07-27 12:20:00,84.26,84.26,84.16,84.17,9682.0,74.6477,74.6477,74.5591,74.568,9682.0
2016-07-27 12:25:00,84.17,84.22,84.12,84.22,5900.0,74.568,74.6123,74.5237,74.6123,5900.0
2016-07-27 12:30:00,84.2,84.21,84.15,84.2,7085.0,74.5946,74.6034,74.5503,74.5946,7085.0
2016-07-27 12:35:00,84.18,84.28,84.18,84.28,3900.0,74.5769,74.6654,74.5769,74.6654,3900.0
2016-07-27 12:40:00,84.28,84.39,84.28,84.39,2782.0,74.6654,74.7629,74.6654,74.7629,2782.0
2016-07-27 12:45:00,84.39,84.44,84.39,84.43,7400.0,74.7629,74.8072,74.7629,74.7983,7400.0
2016-07-27 12:50:00,84.44,84.5,84.44,84.48,3439.0,74.8072,74.8603,74.8072,74.8426,3439.0
2016-07-27 12:55:00,84.46,84.48,84.45,84.48,2100.0,74.8249,74.8426,74.8161,74.8426,2100.0
2016-07-27 13:00:00,84.49,84.54,84.47,84.53,5100.0,74.8515,74.8958,74.8338,74.8869,5100.0
2016-07-27 13:05:00,84.54,84.62,84.54,84.59,3008.0,74.8958,74.9667,74.8958,74.9401,3008.0
2016-07-27 13:10:00,84.58,84.59,84.47,84.47,4200.0,74.9312,74.9401,74.8338,74.8338,4200.0
2016-07-27 13:15:00,84.48,84.51,84.46,84.5,3300.0,74.8426,74.8692,74.8249,74.8603,3300.0
2016-07-27 13:20:00,84.52,84.52,84.47,84.51,4874.0,74.8781,74.8781,74.8338,74.8692,4874.0
2016-07-27 13:25:00,84.51,84.59,84.51,84.55,5840.0,74.8692,74.9401,74.8692,74.9046,5840.0
2016-07-27 13:30:00,84.55,84.56,84.52,84.54,4400.0,74.9046,74.9135,74.8781,74.8958,4400.0
2016-07-27 13:35:00,84.56,84.61,84.56,84.6,2200.0,74.9135,74.9578,74.9135,74.9489,2200.0
2016-07-27 13:40:00,84.62,84.73,84.62,84.73,5184.0,74.9667,75.0641,74.9667,75.0641,5184.0
2016-07-27 13:45:00,84.77,84.79,84.71,84.73,5783.0,75.0995,75.1173,75.0464,75.0641,5783.0
2016-07-27 13:50:00,84.73,84.74,84.67,84.7,3811.0,75.0641,75.073,75.011,75.0375,3811.0
2016-07-27 13:55:00,84.71,84.71,84.58,84.63,6300.0,75.0464,75.0464,74.9312,74.9755,6300.0
2016-07-27 14:00:00,84.6,84.69,84.34,84.53,12716.0,74.9489,75.0287,74.7186,74.8869,12716.0
2016-07-27 14:05:00,84.55,84.64,84.54,84.58,5981.0,74.9046,74.9844,74.8958,74.9312,5981.0
2016-07-27 14:10:00,84.62,84.72,84.57,84.6,8204.0,74.9667,75.0552,74.9224,74.9489,8204.0
2016-07-27 14:15:00,84.59,84.95,84.59,84.88,9872.0,74.9401,75.259,74.9401,75.197,9872.0
2016-07-27 14:20:00,84.84,84.95,84.84,84.93,8121.0,75.1616,75.259,75.1616,75.2413,8121.0
2016-07-27 14:25:00,84.93,84.93,84.83,84.87,6148.0,75.2413,75.2413,75.1527,75.1881,6148.0
2016-07-27 14:30:00,84.83,84.9,84.83,84.89,6804.0,75.1527,75.2147,75.1527,75.2059,6804.0
2016-07-27 14:35:00,84.93,84.98,84.86,84.93,7974.0,75.2413,75.2856,75.1793,75.2413,7974.0
2016-07-27 14:40:00,84.93,84.93,84.82,84.84,8183.0,75.2413,75.2413,75.1438,75.1616,8183.0
2016-07-27 14:45:00,84.84,84.84,84.77,84.8,4441.0,75.1616,75.1616,75.0995,75.1261,4441.0
2016-07-27 14:50:00,84.8,84.85,84.78,84.8,3900.0,75.1261,75.1704,75.1084,75.1261,3900.0
2016-07-27 14:55:00,84.8,84.92,84.79,84.89,8953.0,75.1261,75.2324,75.1173,75.2059,8953.0
2016-07-27 15:00:00,84.92,84.93,84.87,84.89,10653.0,75.2324,75.2413,75.1881,75.2059,10653.0
2016-07-27 15:05:00,84.89,84.93,84.84,84.86,9515.0,75.2059,75.2413,75.1616,75.1793,9515.0
2016-07-27 15:10:00,84.86,84.89,84.84,84.87,10606.0,75.1793,75.2059,75.1616,75.1881,10606.0
2016-07-27 15:15:00,84.87,85.01,84.87,85.0,20470.0,75.1881,75.3122,75.1881,75.3033,20470.0
2016-07-27 15:20:00,85.0,85.01,84.91,84.93,9850.0,75.3033,75.3122,75.2236,75.2413,9850.0
2016-07-27 15:25:00,84.93,84.93,84.87,84.91,12020.0,75.2413,75.2413,75.1881,75.2236,12020.0
2016-07-27 15:30:00,84.9,84.98,84.9,84.98,15053.0,75.2147,75.2856,75.2147,75.2856,15053.0
2016-07-27 15:35:00,84.97,85.01,84.96,84.99,18141.0,75.2767,75.3122,75.2679,75.2944,18141.0
2016-07-27 15:40:00,85.0,85.0,84.88,84.91,23946.0,75.3033,75.3033,75.197,75.2236,23946.0
2016-07-27 15:45:00,84.9,84.9,84.68,84.73,21371.0,75.2147,75.2147,75.0198,75.0641,21371.0
2016-07-27 15:50:00,84.71,84.83,84.71,84.8,21935.0,75.0464,75.1527,75.0464,75.1261,21935.0
2016-07-27 15:55:00,84.8,84.85,84.74,84.83,57318.0,75.1261,75.1704,75.073,75.1527,57318.0
2016-07-28 09:30:00,84.66,84.94,84.5,84.65,38869.0,75.0021,75.2502,74.8603,74.9932,38869.0
2016-07-28 09:35:00,84.64,84.8,84.39,84.78,8639.0,74.9844,75.1261,74.7629,75.1084,8639.0
2016-07-28 09:40:00,84.79,85.05,84.73,85.05,18759.0,75.1173,75.3476,75.0641,75.3476,18759.0
2016-07-28 09:45:00,85.12,85.53,85.11,85.51,14798.0,75.4096,75.7728,75.4008,75.7551,14798.0
2016-07-28 09:50:00,85.51,85.9,85.5,85.83,7659.0,75.7551,76.1006,75.7463,76.0386,7659.0
2016-07-28 09:55:00,85.87,86.0,85.76,85.97,10010.0,76.0741,76.1892,75.9766,76.1627,10010.0
2016-07-28 10:00:00,85.97,86.14,85.89,85.89,32358.0,76.1627,76.3133,76.0918,76.0918,32358.0
2016-07-28 10:05:00,85.9,85.9,85.66,85.67,8544.0,76.1006,76.1006,75.888,75.8969,8544.0
2016-07-28 10:10:00,85.69,85.73,85.38,85.38,9027.0,75.9146,75.95,75.64,75.64,9027.0
2016-07-28 10:15:00,85.43,85.47,85.22,85.38,5305.0,75.6843,75.7197,75.4982,75.64,5305.0
2016-07-28 10:20:00,85.36,85.36,85.24,85.25,6968.0,75.6222,75.6222,75.5159,75.5248,6968.0
2016-07-28 10:25:00,85.28,85.32,85.11,85.12,18895.0,75.5514,75.5868,75.4008,75.4096,18895.0
2016-07-28 10:30:00,85.15,85.26,85.08,85.19,13069.0,75.4362,75.5336,75.3742,75.4716,13069.0
2016-07-28 10:35:00,85.21,85.22,85.07,85.22,20558.0,75.4894,75.4982,75.3653,75.4982,20558.0
2016-07-28 10:40:00,85.23,85.26,85.14,85.19,6579.0,75.5071,75.5336,75.4273,75.4716,6579.0
2016-07-28 10:45:00,85.18,85.21,85.07,85.16,5729.0,75.4628,75.4894,75.3653,75.4451,5729.0
2016-07-28 10:50:00,85.12,85.21,85.01,85.02,9544.0,75.4096,75.4894,75.3122,75.321,9544.0
2016-07-28 10:55:00,85.0,85.09,84.93,84.96,9300.0,75.3033,75.383,75.2413,75.2679,9300.0
2016-07-28 11:00:00,84.97,85.03,84.95,85.0,9034.0,75.2767,75.3299,75.259,75.3033,9034.0
2016-07-28 11:05:00,85.0,85.04,84.98,84.99,17954.0,75.3033,75.3387,75.2856,75.2944,17954.0
2016-07-28 11:10:00,84.99,85.01,84.92,84.94,16969.0,75.2944,75.3122,75.2324,75.2502,16969.0
2016-07-28 11:15:00,84.94,85.11,84.93,85.04,18222.0,75.2502,75.4008,75.2413,75.3387,18222.0
2016-07-28 11:20:00,85.05,85.13,85.01,85.09,6753.0,75.3476,75.4185,75.3122,75.383,6753.0
2016-07-28 11:25:00,85.08,85.1,84.98,84.98,5489.0,75.3742,75.3919,75.2856,75.2856,5489.0
2016-07-28 11:30:00,84.98,85.0,84.82,84.84,8465.0,75.2856,75.3033,75.1438,75.1616,8465.0
2016-07-28 11:35:00,84.84,84.87,84.75,84.76,5990.0,75.1616,75.1881,75.0818,75.0907,5990.0
2016-07-28 11:40:00,84.76,84.76,84.69,84.7,12742.0,75.0907,75.0907,75.0287,75.0375,12742.0
2016-07-28 11:45:00,84.71,84.81,84.67,84.77,8808.0,75.0464,75.135,75.011,75.0995,8808.0
2016-07-28 11:50:00,84.78,84.79,84.72,84.74,4547.0,75.1084,75.1173,75.0552,75.073,4547.0
2016-07-28 11:55:00,84.73,84.74,84.6,84.63,18390.0,75.0641,75.073,74.9489,74.9755,18390.0
2016-07-28 12:00:00,84.61,84.63,84.53,84.54,6860.0,74.9578,74.9755,74.8869,74.8958,6860.0
2016-07-28 12:05:00,84.54,84.54,84.46,84.47,9850.0,74.8958,74.8958,74.8249,74.8338,9850.0
2016-07-28 12:10:00,84.45,84.48,84.4,84.4,6884.0,74.8161,74.8426,74.7718,74.7718,6884.0
2016-07-28 12:15:00,84.41,84.44,84.35,84.35,11729.0,74.7806,74.8072,74.7275,74.7275,11729.0
2016-07-28 12:20:00,84.34,84.37,84.31,84.33,4297.0,74.7186,74.7452,74.692,74.7097,4297.0
2016-07-28 12:25:00,84.31,84.32,84.26,84.28,6488.0,74.692,74.7009,74.6477,74.6654,6488.0
2016-07-28 12:30:00,84.28,84.36,84.28,84.35,5897.0,74.6654,74.7363,74.6654,74.7275,5897.0
2016-07-28 12:35:00,84.35,84.37,84.27,84.27,6489.0,74.7275,74.7452,74.6566,74.6566,6489.0
2016-07-28 12:40:00,84.27,84.34,84.25,84.32,7640.0,74.6566,74.7186,74.6389,74.7009,7640.0
2016-07-28 12:45:00,84.33,84.38,84.3,84.3,10852.0,74.7097,74.754,74.6832,74.6832,10852.0
2016-07-28 12:50:00,84.3,84.3,84.25,84.27,10716.0,74.6832,74.6832,74.6389,74.6566,10716.0
2016-07-28 12:55:00,84.28,84.34,84.28,84.31,12096.0,74.6654,74.7186,74.6654,74.692,12096.0
2016-07-28 13:00:00,84.32,84.54,84.32,84.53,4705.0,74.7009,74.8958,74.7009,74.8869,4705.0
2016-07-28 13:05:00,84.54,84.7,84.54,84.7,5042.0,74.8958,75.0375,74.8958,75.0375,5042.0
2016-07-28 13:10:00,84.68,84.72,84.68,84.7,1500.0,75.0198,75.0552,75.0198,75.0375,1500.0
2016-07-28 13:15:00,84.7,84.71,84.68,84.68,5628.0,75.0375,75.0464,75.0198,75.0198,5628.0
2016-07-28 13:20:00,84.68,84.7,84.52,84.53,7595.0,75.0198,75.0375,74.8781,74.8869,7595.0
2016-07-28 13:25:00,84.54,84.72,84.54,84.72,4126.0,74.8958,75.0552,74.8958,75.0552,4126.0
2016-07-28 13:30:00,84.73,84.73,84.67,84.67,4590.0,75.0641,75.0641,75.011,75.011,4590.0
2016-07-28 13:35:00,84.69,84.77,84.66,84.71,9643.0,75.0287,75.0995,75.0021,75.0464,9643.0
2016-07-28 13:40:00,84.72,84.73,84.69,84.7,3202.0,75.0552,75.0641,75.0287,75.0375,3202.0
2016-07-28 13:45:00,84.69,84.69,84.62,84.64,8548.0,75.0287,75.0287,74.9667,74.9844,8548.0
2016-07-28 13:50:00,84.65,84.69,84.63,84.66,9828.0,74.9932,75.0287,74.9755,75.0021,9828.0
2016-07-28 13:55:00,84.66,84.82,84.66,84.82,7896.0,75.0021,75.1438,75.0021,75.1438,7896.0
2016-07-28 14:00:00,84.87,84.94,84.83,84.88,7404.0,75.1881,75.2502,75.1527,75.197,7404.0
2016-07-28 14:05:00,84.91,84.91,84.88,84.89,3700.0,75.2236,75.2236,75.197,75.2059,3700.0
2016-07-28 14:10:00,84.87,84.87,84.83,84.85,4900.0,75.1881,75.1881,75.1527,75.1704,4900.0
2016-07-28 14:15:00,84.85,84.93,84.83,84.9,6200.0,75.1704,75.2413,75.1527,75.2147,6200.0
2016-07-28 14:20:00,84.9,84.99,84.88,84.98,12375.0,75.2147,75.2944,75.197,75.2856,12375.0
2016-07-28 14:25:00,84.98,85.03,84.98,85.02,4101.0,75.2856,75.3299,75.2856,75.321,4101.0
2016-07-28 14:30:00,84.99,85.01,84.97,85.01,4801.0,75.2944,75.3122,75.2767,75.3122,4801.0
2016-07-28 14:35:00,85.0,85.02,84.98,85.01,3620.0,75.3033,75.321,75.2856,75.3122,3620.0
2016-07-28 14:40:00,84.99,85.03,84.99,85.03,6001.0,75.2944,75.3299,75.2944,75.3299,6001.0
2016-07-28 14:45:00,85.02,85.04,84.97,85.0,4266.0,75.321,75.3387,75.2767,75.3033,4266.0
2016-07-28 14:50:00,84.99,85.02,84.99,85.0,4139.0,75.2944,75.321,75.2944,75.3033,4139.0
2016-07-28 14:55:00,85.0,85.01,84.98,85.0,6918.0,75.3033,75.3122,75.2856,75.3033,6918.0
2016-07-28 15:00:00,85.0,85.07,84.97,85.03,9338.0,75.3033,75.3653,75.2767,75.3299,9338.0
2016-07-28 15:05:00,85.04,85.04,84.96,84.96,5345.0,75.3387,75.3387,75.2679,75.2679,5345.0
2016-07-28 15:10:00,84.97,84.97,84.92,84.94,8703.0,75.2767,75.2767,75.2324,75.2502,8703.0
2016-07-28 15:15:00,84.93,84.94,84.84,84.85,8651.0,75.2413,75.2502,75.1616,75.1704,8651.0
2016-07-28 15:20:00,84.86,84.93,84.84,84.89,7175.0,75.1793,75.2413,75.1616,75.2059,7175.0
2016-07-28 15:25:00,84.89,85.0,84.84,84.98,16080.0,75.2059,75.3033,75.1616,75.2856,16080.0
2016-07-28 15:30:00,84.99,85.05,84.98,85.0,14758.0,75.2944,75.3476,75.2856,75.3033,14758.0
2016-07-28 15:35:00,85.0,85.04,84.99,85.03,8970.0,75.3033,75.3387,75.2944,75.3299,8970.0
2016-07-28 15:40:00,85.03,85.12,85.02,85.12,23390.0,75.3299,75.4096,75.321,75.4096,23390.0
2016-07-28 15:45:00,85.13,85.15,85.1,85.14,15643.0,75.4185,75.4362,75.3919,75.4273,15643.0
2016-07-28 15:50:00,85.14,85.18,85.13,85.15,49652.0,75.4273,75.4628,75.4185,75.4362,49652.0
2016-07-28 15:55:00,85.15,85.15,85.04,85.1,70876.0,75.4362,75.4362,75.3387,75.3919,70876.0
2016-07-29 09:30:00,84.85,84.85,84.37,84.62,16137.0,75.1704,75.1704,74.7452,74.9667,16137.0
2016-07-29 09:35:00,84.65,84.7,84.41,84.41,5300.0,74.9932,75.0375,74.7806,74.7806,5300.0
2016-07-29 09:40:00,84.32,84.58,84.21,84.58,4050.0,74.7009,74.9312,74.6034,74.9312,4050.0
2016-07-29 09:45:00,84.59,84.59,84.16,84.25,8950.0,74.9401,74.9401,74.5591,74.6389,8950.0
2016-07-29 09:50:00,84.29,84.46,84.25,84.33,10200.0,74.6743,74.8249,74.6389,74.7097,10200.0
2016-07-29 09:55:00,84.31,84.31,84.15,84.18,7200.0,74.692,74.692,74.5503,74.5769,7200.0
2016-07-29 10:00:00,84.19,84.19,83.86,83.88,13650.0,74.5857,74.5857,74.2934,74.3111,13650.0
2016-07-29 10:05:00,83.86,83.91,83.68,83.72,8799.0,74.2934,74.3377,74.1339,74.1693,8799.0
2016-07-29 10:10:00,83.7,83.73,83.5,83.73,17130.0,74.1516,74.1782,73.9744,74.1782,17130.0
2016-07-29 10:15:00,83.73,83.92,83.7,83.84,6368.0,74.1782,74.3465,74.1516,74.2756,6368.0
2016-07-29 10:20:00,83.85,83.93,83.57,83.65,25601.0,74.2845,74.3554,74.0364,74.1073,25601.0
2016-07-29 10:25:00,83.61,83.64,83.46,83.46,7517.0,74.0719,74.0985,73.939,73.939,7517.0
2016-07-29 10:30:00,83.47,83.54,83.31,83.53,25961.0,73.9478,74.0099,73.8061,74.001,25961.0
2016-07-29 10:35:00,83.55,83.88,83.55,83.81,8953.0,74.0187,74.3111,74.0187,74.2491,8953.0
2016-07-29 10:40:00,83.83,83.84,83.71,83.81,7643.0,74.2668,74.2756,74.1605,74.2491,7643.0
2016-07-29 10:45:00,83.8,83.82,83.7,83.71,12611.0,74.2402,74.2579,74.1516,74.1605,12611.0
2016-07-29 10:50:00,83.72,83.83,83.72,83.74,7548.0,74.1693,74.2668,74.1693,74.187,7548.0
2016-07-29 10:55:00,83.76,83.78,83.73,83.75,16421.0,74.2048,74.2225,74.1782,74.1959,16421.0
2016-07-29 11:00:00,83.75,83.96,83.75,83.92,12786.0,74.1959,74.3819,74.1959,74.3465,12786.0
2016-07-29 11:05:00,83.94,84.03,83.92,83.96,19202.0,74.3642,74.444,74.3465,74.3819,19202.0
2016-07-29 11:10:00,84.01,84.05,83.91,83.91,9498.0,74.4262,74.4617,74.3377,74.3377,9498.0
2016-07-29 11:15:00,83.91,83.98,83.88,83.98,6258.0,74.3377,74.3997,74.3111,74.3997,6258.0
2016-07-29 11:20:00,83.97,84.05,83.93,84.02,10957.0,74.3908,74.4617,74.3554,74.4351,10957.0
2016-07-29 11:25:00,84.01,84.05,83.95,83.97,8424.0,74.4262,74.4617,74.3731,74.3908,8424.0
2016-07-29 11:30:00,83.95,83.99,83.9,83.95,7300.0,74.3731,74.4085,74.3288,74.3731,7300.0
2016-07-29 11:35:00,83.94,84.08,83.94,84.08,9839.0,74.3642,74.4883,74.3642,74.4883,9839.0
2016-07-29 11:40:00,84.08,84.08,83.97,83.97,5876.0,74.4883,74.4883,74.3908,74.3908,5876.0
2016-07-29 11:45:00,83.98,83.99,83.78,83.81,8528.0,74.3997,74.4085,74.2225,74.2491,8528.0
2016-07-29 11:50:00,83.79,83.92,83.78,83.9,9650.0,74.2313,74.3465,74.2225,74.3288,9650.0
2016-07-29 11:55:00,83.89,83.94,83.86,83.93,7479.0,74.3199,74.3642,74.2934,74.3554,7479.0
2016-07-29 12:00:00,83.94,84.03,83.93,84.01,8900.0,74.3642,74.444,74.3554,74.4262,8900.0
2016-07-29 12:05:00,84.02,84.18,84.02,84.11,14303.0,74.4351,74.5769,74.4351,74.5148,14303.0
2016-07-29 12:10:00,84.12,84.13,84.09,84.11,13124.0,74.5237,74.5326,74.4971,74.5148,13124.0
2016-07-29 12:15:00,84.1,84.13,84.04,84.04,8163.0,74.506,74.5326,74.4528,74.4528,8163.0
2016-07-29 12:20:00,84.05,84.06,83.98,83.99,3600.0,74.4617,74.4705,74.3997,74.4085,3600.0
2016-07-29 12:25:00,83.99,84.11,83.97,83.97,8419.0,74.4085,74.5148,74.3908,74.3908,8419.0
2016-07-29 12:30:00,83.98,84.13,83.98,84.09,8400.0,74.3997,74.5326,74.3997,74.4971,8400.0
2016-07-29 12:35:00,84.08,84.13,84.0,84.01,5100.0,74.4883,74.5326,74.4174,74.4262,5100.0
2016-07-29 12:40:00,84.01,84.07,84.01,84.05,8766.0,74.4262,74.4794,74.4262,74.4617,8766.0
2016-07-29 12:45:00,84.04,84.06,83.95,84.0,5000.0,74.4528,74.4705,74.3731,74.4174,5000.0
2016-07-29 12:50:00,84.01,84.02,83.93,84.0,3700.0,74.4262,74.4351,74.3554,74.4174,3700.0
2016-07-29 12:55:00,84.0,84.06,83.99,84.02,6704.0,74.4174,74.4705,74.4085,74.4351,6704.0
2016-07-29 13:00:00,84.03,84.05,83.99,84.05,6102.0,74.444,74.4617,74.4085,74.4617,6102.0
2016-07-29 13:05:00,84.06,84.06,83.95,83.97,12163.0,74.4705,74.4705,74.3731,74.3908,12163.0
2016-07-29 13:10:00,83.97,84.03,83.96,84.03,7101.0,74.3908,74.444,74.3819,74.444,7101.0
2016-07-29 13:15:00,84.02,84.02,83.97,83.98,8421.0,74.4351,74.4351,74.3908,74.3997,8421.0
2016-07-29 13:20:00,84.0,84.07,83.99,84.05,5500.0,74.4174,74.4794,74.4085,74.4617,5500.0
2016-07-29 13:25:00,84.05,84.09,84.03,84.09,3750.0,74.4617,74.4971,74.444,74.4971,3750.0
2016-07-29 13:30:00,84.11,84.23,84.1,84.21,6205.0,74.5148,74.6211,74.506,74.6034,6205.0
2016-07-29 13:35:00,84.2,84.2,84.12,84.12,7400.0,74.5946,74.5946,74.5237,74.5237,7400.0
2016-07-29 13:40:00,84.12,84.15,84.06,84.09,7198.0,74.5237,74.5503,74.4705,74.4971,7198.0
2016-07-29 13:45:00,84.09,84.19,84.09,84.14,9076.0,74.4971,74.5857,74.4971,74.5414,9076.0
2016-07-29 13:50:00,84.14,84.19,84.14,84.18,10611.0,74.5414,74.5857,74.5414,74.5769,10611.0
2016-07-29 13:55:00,84.18,84.19,84.14,84.15,9142.0,74.5769,74.5857,74.5414,74.5503,9142.0
2016-07-29 14:00:00,84.14,84.17,84.12,84.16,6316.0,74.5414,74.568,74.5237,74.5591,6316.0
2016-07-29 14:05:00,84.15,84.15,84.12,84.14,4585.0,74.5503,74.5503,74.5237,74.5414,4585.0
2016-07-29 14:10:00,84.15,84.19,84.13,84.13,8035.0,74.5503,74.5857,74.5326,74.5326,8035.0
2016-07-29 14:15:00,84.12,84.17,84.12,84.16,6139.0,74.5237,74.568,74.5237,74.5591,6139.0
2016-07-29 14:20:00,84.16,84.29,84.16,84.26,5322.0,74.5591,74.6743,74.5591,74.6477,5322.0
2016-07-29 14:25:00,84.26,84.31,84.26,84.3,6373.0,74.6477,74.692,74.6477,74.6832,6373.0
2016-07-29 14:30:00,84.29,84.33,84.2,84.2,6550.0,74.6743,74.7097,74.5946,74.5946,6550.0
2016-07-29 14:35:00,84.21,84.23,84.14,84.16,10540.0,74.6034,74.6211,74.5414,74.5591,10540.0
2016-07-29 14:40:00,84.17,84.19,84.14,84.17,8511.0,74.568,74.5857,74.5414,74.568,8511.0
2016-07-29 14:45:00,84.17,84.17,84.09,84.09,8837.0,74.568,74.568,74.4971,74.4971,8837.0
2016-07-29 14:50:00,84.09,84.09,84.04,84.05,10445.0,74.4971,74.4971,74.4528,74.4617,10445.0
2016-07-29 14:55:00,84.05,84.14,84.03,84.13,9604.0,74.4617,74.5414,74.444,74.5326,9604.0
2016-07-29 15:00:00,84.13,84.21,84.13,84.15,9400.0,74.5326,74.6034,74.5326,74.5503,9400.0
2016-07-29 15:05:00,84.16,84.26,84.12,84.24,22015.0,74.5591,74.6477,74.5237,74.63,22015.0
2016-07-29 15:10:00,84.23,84.34,84.22,84.29,10301.0,74.6211,74.7186,74.6123,74.6743,10301.0
2016-07-29 15:15:00,84.32,84.32,84.2,84.23,9096.0,74.7009,74.7009,74.5946,74.6211,9096.0
2016-07-29 15:20:00,84.23,84.29,84.18,84.21,11199.0,74.6211,74.6743,74.5769,74.6034,11199.0
2016-07-29 15:25:00,84.2,84.21,84.16,84.19,12361.0,74.5946,74.6034,74.5591,74.5857,12361.0
2016-07-29 15:30:00,84.19,84.33,84.16,84.3,15210.0,74.5857,74.7097,74.5591,74.6832,15210.0
2016-07-29 15:35:00,84.29,84.3,84.17,84.19,15716.0,74.6743,74.6832,74.568,74.5857,15716.0
2016-07-29 15:40:00,84.16,84.3,84.13,84.3,35277.0,74.5591,74.6832,74.5326,74.6832,35277.0
2016-07-29 15:45:00,84.28,84.28,84.13,84.19,52987.0,74.6654,74.6654,74.5326,74.5857,52987.0
2016-07-29 15:50:00,84.2,84.2,84.13,84.17,48274.0,74.5946,74.5946,74.5326,74.568,48274.0
2016-07-29 15:55:00,84.17,84.22,84.11,84.15,80581.0,74.568,74.6123,74.5148,74.5503,80581.0
2016-08-01 09:30:00,84.22,84.42,83.62,84.09,19572.0,74.6123,74.7895,74.0807,74.4971,19572.0
2016-08-01 09:35:00,84.25,84.25,83.74,83.88,9711.0,74.6389,74.6389,74.187,74.3111,9711.0
2016-08-01 09:40:00,83.93,84.36,83.83,84.36,12649.0,74.3554,74.7363,74.2668,74.7363,12649.0
2016-08-01 09:45:00,84.37,84.49,84.24,84.24,7557.0,74.7452,74.8515,74.63,74.63,7557.0
2016-08-01 09:50:00,84.21,84.22,83.77,83.8,16208.0,74.6034,74.6123,74.2136,74.2402,16208.0
2016-08-01 09:55:00,83.8,83.85,83.7,83.8,16061.0,74.2402,74.2845,74.1516,74.2402,16061.0
2016-08-01 10:00:00,83.79,83.96,83.74,83.88,21784.0,74.2313,74.3819,74.187,74.3111,21784.0
2016-08-01 10:05:00,83.86,84.01,83.77,83.81,26938.0,74.2934,74.4262,74.2136,74.2491,26938.0
2016-08-01 10:10:00,83.83,83.84,83.69,83.72,11796.0,74.2668,74.2756,74.1428,74.1693,11796.0
2016-08-01 10:15:00,83.71,84.0,83.71,83.93,11041.0,74.1605,74.4174,74.1605,74.3554,11041.0
2016-08-01 10:20:00,83.95,83.96,83.74,83.9,8700.0,74.3731,74.3819,74.187,74.3288,8700.0
2016-08-01 10:25:00,83.91,84.25,83.91,84.25,12820.0,74.3377,74.6389,74.3377,74.6389,12820.0
2016-08-01 10:30:00,84.28,84.28,84.03,84.04,11271.0,74.6654,74.6654,74.444,74.4528,11271.0
2016-08-01 10:35:00,84.04,84.04,83.68,83.71,11999.0,74.4528,74.4528,74.1339,74.1605,11999.0
2016-08-01 10:40:00,83.71,83.83,83.71,83.77,14598.0,74.1605,74.2668,74.1605,74.2136,14598.0
2016-08-01 10:45:00,83.75,84.03,83.72,84.03,11774.0,74.1959,74.444,74.1693,74.444,11774.0
2016-08-01 10:50:00,84.03,84.07,84.0,84.01,9813.0,74.444,74.4794,74.4174,74.4262,9813.0
2016-08-01 10:55:00,84.02,84.15,84.01,84.15,9209.0,74.4351,74.5503,74.4262,74.5503,9209.0
2016-08-01 11:00:00,84.15,84.17,83.85,83.97,42719.0,74.5503,74.568,74.2845,74.3908,42719.0
2016-08-01 11:05:00,83.98,84.17,83.95,84.17,14616.0,74.3997,74.568,74.3731,74.568,14616.0
2016-08-01 11:10:00,84.2,84.28,84.14,84.15,8469.0,74.5946,74.6654,74.5414,74.5503,8469.0
2016-08-01 11:15:00,84.17,84.2,84.05,84.06,10001.0,74.568,74.5946,74.4617,74.4705,10001.0
2016-08-01 11:20:00,84.08,84.1,83.98,84.0,12100.0,74.4883,74.506,74.3997,74.4174,12100.0
2016-08-01 11:25:00,84.02,84.11,83.83,83.88,17603.0,74.4351,74.5148,74.2668,74.3111,17603.0
2016-08-01 11:30:00,83.91,83.98,83.85,83.87,11330.0,74.3377,74.3997,74.2845,74.3022,11330.0
2016-08-01 11:35:00,83.9,83.98,83.87,83.94,11701.0,74.3288,74.3997,74.3022,74.3642,11701.0
2016-08-01 11:40:00,83.92,84.09,83.9,84.07,14747.0,74.3465,74.4971,74.3288,74.4794,14747.0
2016-08-01 11:45:00,84.09,84.19,84.09,84.17,5112.0,74.4971,74.5857,74.4971,74.568,5112.0
2016-08-01 11:50:00,84.17,84.17,83.99,84.08,7408.0,74.568,74.568,74.4085,74.4883,7408.0
2016-08-01 11:55:00,84.07,84.12,83.97,83.97,7781.0,74.4794,74.5237,74.3908,74.3908,7781.0
2016-08-01 12:00:00,83.99,84.05,83.99,84.0,4859.0,74.4085,74.4617,74.4085,74.4174,4859.0
2016-08-01 12:05:00,84.02,84.03,83.84,83.85,5639.0,74.4351,74.444,74.2756,74.2845,5639.0
2016-08-01 12:10:00,83.87,83.88,83.79,83.8,8991.0,74.3022,74.3111,74.2313,74.2402,8991.0
2016-08-01 12:15:00,83.74,83.77,83.69,83.75,4697.0,74.187,74.2136,74.1428,74.1959,4697.0
2016-08-01 12:20:00,83.74,83.74,83.66,83.7,6303.0,74.187,74.187,74.1162,74.1516,6303.0
2016-08-01 12:25:00,83.69,83.69,83.58,83.64,4793.0,74.1428,74.1428,74.0453,74.0985,4793.0
2016-08-01 12:30:00,83.63,83.76,83.62,83.75,5282.0,74.0896,74.2048,74.0807,74.1959,5282.0
2016-08-01 12:35:00,83.77,83.9,83.77,83.9,5800.0,74.2136,74.3288,74.2136,74.3288,5800.0
2016-08-01 12:40:00,83.9,83.97,83.88,83.92,7600.0,74.3288,74.3908,74.3111,74.3465,7600.0
2016-08-01 12:45:00,83.93,84.02,83.91,84.01,9090.0,74.3554,74.4351,74.3377,74.4262,9090.0
2016-08-01 12:50:00,84.01,84.11,84.01,84.11,6949.0,74.4262,74.5148,74.4262,74.5148,6949.0
2016-08-01 12:55:00,84.13,84.13,83.98,84.02,6352.0,74.5326,74.5326,74.3997,74.4351,6352.0
2016-08-01 13:00:00,83.97,84.0,83.84,83.86,15979.0,74.3908,74.4174,74.2756,74.2934,15979.0
2016-08-01 13:05:00,83.86,83.98,83.8,83.97,10411.0,74.2934,74.3997,74.2402,74.3908,10411.0
2016-08-01 13:10:00,83.95,83.98,83.91,83.96,20350.0,74.3731,74.3997,74.3377,74.3819,20350.0
2016-08-01 13:15:00,83.95,83.98,83.92,83.93,9329.0,74.3731,74.3997,74.3465,74.3554,9329.0
2016-08-01 13:20:00,83.92,83.99,83.89,83.95,8225.0,74.3465,74.4085,74.3199,74.3731,8225.0
2016-08-01 13:25:00,83.95,83.96,83.9,83.9,13962.0,74.3731,74.3819,74.3288,74.3288,13962.0
2016-08-01 13:30:00,83.92,84.1,83.92,84.1,6743.0,74.3465,74.506,74.3465,74.506,6743.0
2016-08-01 13:35:00,84.08,84.15,84.05,84.11,11408.0,74.4883,74.5503,74.4617,74.5148,11408.0
2016-08-01 13:40:00,84.1,84.1,83.98,84.04,9415.0,74.506,74.506,74.3997,74.4528,9415.0
2016-08-01 13:45:00,84.04,84.04,83.95,83.97,9881.0,74.4528,74.4528,74.3731,74.3908,9881.0
2016-08-01 13:50:00,83.96,83.98,83.9,83.98,5825.0,74.3819,74.3997,74.3288,74.3997,5825.0
2016-08-01 13:55:00,83.99,84.19,83.96,84.19,6201.0,74.4085,74.5857,74.3819,74.5857,6201.0
2016-08-01 14:00:00,84.2,84.25,84.17,84.22,321341.0,74.5946,74.6389,74.568,74.6123,321341.0
2016-08-01 14:05:00,84.22,84.25,84.15,84.16,11810.0,74.6123,74.6389,74.5503,74.5591,11810.0
2016-08-01 14:10:00,84.16,84.17,83.86,83.86,12755.0,74.5591,74.568,74.2934,74.2934,12755.0
2016-08-01 14:15:00,83.87,83.92,83.82,83.92,11759.0,74.3022,74.3465,74.2579,74.3465,11759.0
2016-08-01 14:20:00,83.92,83.98,83.86,83.93,8979.0,74.3465,74.3997,74.2934,74.3554,8979.0
2016-08-01 14:25:00,83.93,83.96,83.86,83.9,7934.0,74.3554,74.3819,74.2934,74.3288,7934.0
2016-08-01 14:30:00,83.93,84.1,83.91,84.08,9000.0,74.3554,74.506,74.3377,74.4883,9000.0
2016-08-01 14:35:00,84.08,84.11,84.05,84.08,12254.0,74.4883,74.5148,74.4617,74.4883,12254.0
2016-08-01 14:40:00,84.09,84.11,84.05,84.1,10349.0,74.4971,74.5148,74.4617,74.506,10349.0
2016-08-01 14:45:00,84.09,84.25,84.08,84.19,10483.0,74.4971,74.6389,74.4883,74.5857,10483.0
2016-08-01 14:50:00,84.2,84.2,84.08,84.09,9728.0,74.5946,74.5946,74.4883,74.4971,9728.0
2016-08-01 14:55:00,84.1,84.12,84.06,84.1,19546.0,74.506,74.5237,74.4705,74.506,19546.0
2016-08-01 15:00:00,84.11,84.11,83.97,83.97,14560.0,74.5148,74.5148,74.3908,74.3908,14560.0
2016-08-01 15:05:00,83.99,84.01,83.9,83.97,13294.0,74.4085,74.4262,74.3288,74.3908,13294.0
2016-08-01 15:10:00,83.96,84.02,83.89,83.91,32927.0,74.3819,74.4351,74.3199,74.3377,32927.0
2016-08-01 15:15:00,83.92,83.95,83.82,83.84,10517.0,74.3465,74.3731,74.2579,74.2756,10517.0
2016-08-01 15:20:00,83.83,83.84,83.74,83.74,15409.0,74.2668,74.2756,74.187,74.187,15409.0
2016-08-01 15:25:00,83.76,83.76,83.66,83.69,12438.0,74.2048,74.2048,74.1162,74.1428,12438.0
2016-08-01 15:30:00,83.69,83.75,83.69,83.7,24731.0,74.1428,74.1959,74.1428,74.1516,24731.0
2016-08-01 15:35:00,83.7,83.82,83.7,83.81,19300.0,74.1516,74.2579,74.1516,74.2491,19300.0
2016-08-01 15:40:00,83.81,83.85,83.78,83.78,26264.0,74.2491,74.2845,74.2225,74.2225,26264.0
2016-08-01 15:45:00,83.79,83.93,83.78,83.84,25764.0,74.2313,74.3554,74.2225,74.2756,25764.0
2016-08-01 15:50:00,83.85,83.88,83.81,83.84,41882.0,74.2845,74.3111,74.2491,74.2756,41882.0
2016-08-01 15:55:00,83.85,83.92,83.77,83.89,93082.0,74.2845,74.3465,74.2136,74.3199,93082.0
2016-08-02 09:30:00,84.26,84.36,83.93,84.02,45223.0,74.6477,74.7363,74.3554,74.4351,45223.0
2016-08-02 09:35:00,84.03,84.19,83.93,84.03,5143.0,74.444,74.5857,74.3554,74.444,5143.0
2016-08-02 09:40:00,83.92,83.98,83.66,83.85,10643.0,74.3465,74.3997,74.1162,74.2845,10643.0
2016-08-02 09:45:00,83.8,83.95,83.77,83.94,6911.0,74.2402,74.3731,74.2136,74.3642,6911.0
2016-08-02 09:50:00,83.95,84.07,83.95,84.0,6707.0,74.3731,74.4794,74.3731,74.4174,6707.0
2016-08-02 09:55:00,84.06,84.09,83.98,84.02,15419.0,74.4705,74.4971,74.3997,74.4351,15419.0
2016-08-02 10:00:00,84.03,84.22,84.01,84.18,113025.0,74.444,74.6123,74.4262,74.5769,113025.0
2016-08-02 10:05:00,84.17,84.19,83.99,84.01,22357.0,74.568,74.5857,74.4085,74.4262,22357.0
2016-08-02 10:10:00,83.99,84.04,83.93,84.0,16487.0,74.4085,74.4528,74.3554,74.4174,16487.0
2016-08-02 10:15:00,84.07,84.09,83.83,83.83,17721.0,74.4794,74.4971,74.2668,74.2668,17721.0
2016-08-02 10:20:00,83.84,83.93,83.8,83.85,4700.0,74.2756,74.3554,74.2402,74.2845,4700.0
2016-08-02 10:25:00,83.89,84.07,83.82,84.07,7954.0,74.3199,74.4794,74.2579,74.4794,7954.0
2016-08-02 10:30:00,84.07,84.1,83.96,84.03,14397.0,74.4794,74.506,74.3819,74.444,14397.0
2016-08-02 10:35:00,84.03,84.04,84.0,84.01,5566.0,74.444,74.4528,74.4174,74.4262,5566.0
2016-08-02 10:40:00,83.99,84.0,83.91,83.95,16266.0,74.4085,74.4174,74.3377,74.3731,16266.0
2016-08-02 10:45:00,83.92,84.02,83.92,84.0,11864.0,74.3465,74.4351,74.3465,74.4174,11864.0
2016-08-02 10:50:00,83.99,84.05,83.98,84.05,21633.0,74.4085,74.4617,74.3997,74.4617,21633.0
2016-08-02 10:55:00,84.05,84.14,83.97,84.0,7801.0,74.4617,74.5414,74.3908,74.4174,7801.0
2016-08-02 11:00:00,84.03,84.03,83.98,83.99,7424.0,74.444,74.444,74.3997,74.4085,7424.0
2016-08-02 11:05:00,83.98,84.06,83.97,84.06,8866.0,74.3997,74.4705,74.3908,74.4705,8866.0
2016-08-02 11:10:00,84.06,84.22,84.06,84.21,3000.0,74.4705,74.6123,74.4705,74.6034,3000.0
2016-08-02 11:15:00,84.19,84.42,84.18,84.35,29862.0,74.5857,74.7895,74.5769,74.7275,29862.0
2016-08-02 11:20:00,84.34,84.56,84.33,84.46,28431.0,74.7186,74.9135,74.7097,74.8249,28431.0
2016-08-02 11:25:00,84.47,84.47,84.18,84.18,7184.0,74.8338,74.8338,74.5769,74.5769,7184.0
2016-08-02 11:30:00,84.17,84.17,84.06,84.08,8149.0,74.568,74.568,74.4705,74.4883,8149.0
2016-08-02 11:35:00,84.11,84.13,84.09,84.12,9157.0,74.5148,74.5326,74.4971,74.5237,9157.0
2016-08-02 11:40:00,84.13,84.15,84.05,84.08,13260.0,74.5326,74.5503,74.4617,74.4883,13260.0
2016-08-02 11:45:00,84.11,84.15,84.02,84.15,7745.0,74.5148,74.5503,74.4351,74.5503,7745.0
2016-08-02 11:50:00,84.13,84.13,84.06,84.09,7649.0,74.5326,74.5326,74.4705,74.4971,7649.0
2016-08-02 11:55:00,84.11,84.13,84.08,84.1,12856.0,74.5148,74.5326,74.4883,74.506,12856.0
2016-08-02 12:00:00,84.11,84.15,84.07,84.08,10593.0,74.5148,74.5503,74.4794,74.4883,10593.0
2016-08-02 12:05:00,84.07,84.15,84.06,84.12,14221.0,74.4794,74.5503,74.4705,74.5237,14221.0
2016-08-02 12:10:00,84.11,84.15,84.08,84.15,3561.0,74.5148,74.5503,74.4883,74.5503,3561.0
2016-08-02 12:15:00,84.14,84.21,84.14,84.16,3606.0,74.5414,74.6034,74.5414,74.5591,3606.0
2016-08-02 12:20:00,84.17,84.17,84.09,84.1,2613.0,74.568,74.568,74.4971,74.506,2613.0
2016-08-02 12:25:00,84.12,84.13,84.09,84.11,6115.0,74.5237,74.5326,74.4971,74.5148,6115.0
2016-08-02 12:30:00,84.11,84.15,84.09,84.13,6697.0,74.5148,74.5503,74.4971,74.5326,6697.0
2016-08-02 12:35:00,84.14,84.15,84.09,84.14,18037.0,74.5414,74.5503,74.4971,74.5414,18037.0
2016-08-02 12:40:00,84.12,84.21,84.12,84.21,2601.0,74.5237,74.6034,74.5237,74.6034,2601.0
2016-08-02 12:45:00,84.19,84.2,84.09,84.1,3688.0,74.5857,74.5946,74.4971,74.506,3688.0
2016-08-02 12:50:00,84.1,84.12,84.05,84.05,5996.0,74.506,74.5237,74.4617,74.4617,5996.0
2016-08-02 12:55:00,84.05,84.07,83.97,84.01,16756.0,74.4617,74.4794,74.3908,74.4262,16756.0
2016-08-02 13:00:00,84.05,84.07,83.86,83.86,575944.0,74.4617,74.4794,74.2934,74.2934,575944.0
2016-08-02 13:05:00,83.87,83.9,83.82,83.84,12601.0,74.3022,74.3288,74.2579,74.2756,12601.0
2016-08-02 13:10:00,83.84,83.94,83.84,83.88,7400.0,74.2756,74.3642,74.2756,74.3111,7400.0
2016-08-02 13:15:00,83.88,83.96,83.88,83.95,8255.0,74.3111,74.3819,74.3111,74.3731,8255.0
2016-08-02 13:20:00,83.97,84.0,83.94,83.96,5247.0,74.3908,74.4174,74.3642,74.3819,5247.0
2016-08-02 13:25:00,83.97,84.25,83.96,84.25,11493.0,74.3908,74.6389,74.3819,74.6389,11493.0
2016-08-02 13:30:00,84.26,84.27,84.17,84.17,6291.0,74.6477,74.6566,74.568,74.568,6291.0
2016-08-02 13:35:00,84.16,84.24,84.16,84.21,7899.0,74.5591,74.63,74.5591,74.6034,7899.0
2016-08-02 13:40:00,84.21,84.24,84.19,84.23,6789.0,74.6034,74.63,74.5857,74.6211,6789.0
2016-08-02 13:45:00,84.23,84.39,84.23,84.36,7616.0,74.6211,74.7629,74.6211,74.7363,7616.0
2016-08-02 13:50:00,84.36,84.4,84.33,84.33,6426.0,74.7363,74.7718,74.7097,74.7097,6426.0
2016-08-02 13:55:00,84.31,84.31,84.18,84.2,15544.0,74.692,74.692,74.5769,74.5946,15544.0
2016-08-02 14:00:00,84.17,84.17,83.97,83.97,7932.0,74.568,74.568,74.3908,74.3908,7932.0
2016-08-02 14:05:00,83.99,84.23,83.93,84.22,10410.0,74.4085,74.6211,74.3554,74.6123,10410.0
2016-08-02 14:10:00,84.25,84.36,84.25,84.35,3624.0,74.6389,74.7363,74.6389,74.7275,3624.0
2016-08-02 14:15:00,84.34,84.35,84.21,84.25,18432.0,74.7186,74.7275,74.6034,74.6389,18432.0
2016-08-02 14:20:00,84.24,84.4,84.23,84.4,7402.0,74.63,74.7718,74.6211,74.7718,7402.0
2016-08-02 14:25:00,84.41,84.47,84.38,84.41,15012.0,74.7806,74.8338,74.754,74.7806,15012.0
2016-08-02 14:30:00,84.4,84.46,84.36,84.43,12809.0,74.7718,74.8249,74.7363,74.7983,12809.0
2016-08-02 14:35:00,84.44,84.56,84.43,84.55,19211.0,74.8072,74.9135,74.7983,74.9046,19211.0
2016-08-02 14:40:00,84.55,84.73,84.47,84.73,17055.0,74.9046,75.0641,74.8338,75.0641,17055.0
2016-08-02 14:45:00,84.7,84.76,84.64,84.68,8235.0,75.0375,75.0907,74.9844,75.0198,8235.0
2016-08-02 14:50:00,84.66,84.67,84.45,84.48,7666.0,75.0021,75.011,74.8161,74.8426,7666.0
2016-08-02 14:55:00,84.48,84.52,84.43,84.44,8169.0,74.8426,74.8781,74.7983,74.8072,8169.0
2016-08-02 15:00:00,84.44,84.6,84.44,84.57,9716.0,74.8072,74.9489,74.8072,74.9224,9716.0
2016-08-02 15:05:00,84.56,84.59,84.39,84.45,15823.0,74.9135,74.9401,74.7629,74.8161,15823.0
2016-08-02 15:10:00,84.46,84.5,84.35,84.37,12258.0,74.8249,74.8603,74.7275,74.7452,12258.0
2016-08-02 15:15:00,84.37,84.37,84.28,84.32,11444.0,74.7452,74.7452,74.6654,74.7009,11444.0
2016-08-02 15:20:00,84.31,84.34,84.27,84.33,12058.0,74.692,74.7186,74.6566,74.7097,12058.0
2016-08-02 15:25:00,84.33,84.4,84.32,84.34,10400.0,74.7097,74.7718,74.7009,74.7186,10400.0
2016-08-02 15:30:00,84.34,84.35,84.25,84.28,17636.0,74.7186,74.7275,74.6389,74.6654,17636.0
2016-08-02 15:35:00,84.3,84.34,84.26,84.28,32970.0,74.6832,74.7186,74.6477,74.6654,32970.0
2016-08-02 15:40:00,84.28,84.31,84.2,84.3,19827.0,74.6654,74.692,74.5946,74.6832,19827.0
2016-08-02 15:45:00,84.3,84.35,84.26,84.26,32537.0,74.6832,74.7275,74.6477,74.6477,32537.0
2016-08-02 15:50:00,84.26,84.26,84.2,84.25,52641.0,74.6477,74.6477,74.5946,74.6389,52641.0
2016-08-02 15:55:00,84.26,84.38,84.26,84.35,103350.0,74.6477,74.754,74.6477,74.7275,103350.0
2016-08-03 09:30:00,84.51,84.58,84.1,84.19,11395.0,74.8692,74.9312,74.506,74.5857,11395.0
2016-08-03 09:35:00,84.1,84.21,84.0,84.21,7639.0,74.506,74.6034,74.4174,74.6034,7639.0
2016-08-03 09:40:00,84.25,84.49,84.22,84.35,10463.0,74.6389,74.8515,74.6123,74.7275,10463.0
2016-08-03 09:45:00,84.34,84.34,84.0,84.15,21576.0,74.7186,74.7186,74.4174,74.5503,21576.0
2016-08-03 09:50:00,84.09,84.34,83.8,83.85,40263.0,74.4971,74.7186,74.2402,74.2845,40263.0
2016-08-03 09:55:00,83.85,84.17,83.78,84.17,26835.0,74.2845,74.568,74.2225,74.568,26835.0
2016-08-03 10:00:00,84.14,84.35,83.99,84.3,15037.0,74.5414,74.7275,74.4085,74.6832,15037.0
2016-08-03 10:05:00,84.27,84.27,83.76,83.76,19090.0,74.6566,74.6566,74.2048,74.2048,19090.0
2016-08-03 10:10:00,83.81,84.04,83.79,83.91,35562.0,74.2491,74.4528,74.2313,74.3377,35562.0
2016-08-03 10:15:00,83.87,84.0,83.82,83.94,21456.0,74.3022,74.4174,74.2579,74.3642,21456.0
2016-08-03 10:20:00,83.93,84.05,83.69,83.71,9281.0,74.3554,74.4617,74.1428,74.1605,9281.0
2016-08-03 10:25:00,83.69,83.69,83.38,83.38,29846.0,74.1428,74.1428,73.8681,73.8681,29846.0
2016-08-03 10:30:00,83.36,83.72,83.11,83.65,22839.0,73.8504,74.1693,73.6289,74.1073,22839.0
2016-08-03 10:35:00,83.71,83.75,83.61,83.69,14102.0,74.1605,74.1959,74.0719,74.1428,14102.0
2016-08-03 10:40:00,83.69,83.69,83.49,83.56,11614.0,74.1428,74.1428,73.9656,74.0276,11614.0
2016-08-03 10:45:00,83.57,83.62,83.5,83.62,8069.0,74.0364,74.0807,73.9744,74.0807,8069.0
2016-08-03 10:50:00,83.61,83.75,83.55,83.75,24061.0,74.0719,74.1959,74.0187,74.1959,24061.0
2016-08-03 10:55:00,83.74,83.8,83.64,83.65,8907.0,74.187,74.2402,74.0985,74.1073,8907.0
2016-08-03 11:00:00,83.67,83.73,83.6,83.63,17435.0,74.125,74.1782,74.063,74.0896,17435.0
2016-08-03 11:05:00,83.64,83.64,83.52,83.56,26705.0,74.0985,74.0985,73.9921,74.0276,26705.0
2016-08-03 11:10:00,83.55,83.63,83.44,83.59,14900.0,74.0187,74.0896,73.9213,74.0542,14900.0
2016-08-03 11:15:00,83.67,83.71,83.55,83.62,6530.0,74.125,74.1605,74.0187,74.0807,6530.0
2016-08-03 11:20:00,83.6,83.67,83.57,83.57,14500.0,74.063,74.125,74.0364,74.0364,14500.0
2016-08-03 11:25:00,83.58,83.62,83.49,83.61,14444.0,74.0453,74.0807,73.9656,74.0719,14444.0
2016-08-03 11:30:00,83.59,83.73,83.59,83.63,25129.0,74.0542,74.1782,74.0542,74.0896,25129.0
2016-08-03 11:35:00,83.6,83.74,83.6,83.71,14634.0,74.063,74.187,74.063,74.1605,14634.0
2016-08-03 11:40:00,83.7,83.79,83.67,83.74,29755.0,74.1516,74.2313,74.125,74.187,29755.0
2016-08-03 11:45:00,83.72,83.92,83.72,83.79,11904.0,74.1693,74.3465,74.1693,74.2313,11904.0
2016-08-03 11:50:00,83.83,83.9,83.8,83.86,8579.0,74.2668,74.3288,74.2402,74.2934,8579.0
2016-08-03 11:55:00,83.87,83.89,83.77,83.8,10640.0,74.3022,74.3199,74.2136,74.2402,10640.0
2016-08-03 12:00:00,83.77,84.07,83.75,84.0,17273.0,74.2136,74.4794,74.1959,74.4174,17273.0
2016-08-03 12:05:00,84.0,84.02,83.9,83.98,11866.0,74.4174,74.4351,74.3288,74.3997,11866.0
2016-08-03 12:10:00,83.99,84.0,83.82,83.88,12482.0,74.4085,74.4174,74.2579,74.3111,12482.0
2016-08-03 12:15:00,83.91,84.0,83.85,83.88,10320.0,74.3377,74.4174,74.2845,74.3111,10320.0
2016-08-03 12:20:00,83.88,83.94,83.84,83.86,7644.0,74.3111,74.3642,74.2756,74.2934,7644.0
2016-08-03 12:25:00,83.9,83.93,83.88,83.92,6000.0,74.3288,74.3554,74.3111,74.3465,6000.0
2016-08-03 12:30:00,83.93,83.93,83.86,83.86,8161.0,74.3554,74.3554,74.2934,74.2934,8161.0
2016-08-03 12:35:00,83.86,83.95,83.83,83.92,10307.0,74.2934,74.3731,74.2668,74.3465,10307.0
2016-08-03 12:40:00,83.91,83.94,83.89,83.91,9400.0,74.3377,74.3642,74.3199,74.3377,9400.0
2016-08-03 12:45:00,83.91,83.91,83.8,83.81,13550.0,74.3377,74.3377,74.2402,74.2491,13550.0
2016-08-03 12:50:00,83.8,83.83,83.8,83.83,13114.0,74.2402,74.2668,74.2402,74.2668,13114.0
2016-08-03 12:55:00,83.83,83.83,83.73,83.81,12002.0,74.2668,74.2668,74.1782,74.2491,12002.0
2016-08-03 13:00:00,83.81,83.96,83.81,83.89,61950.0,74.2491,74.3819,74.2491,74.3199,61950.0
2016-08-03 13:05:00,83.9,83.94,83.85,83.86,10804.0,74.3288,74.3642,74.2845,74.2934,10804.0
2016-08-03 13:10:00,83.87,83.98,83.87,83.98,11437.0,74.3022,74.3997,74.3022,74.3997,11437.0
2016-08-03 13:15:00,83.99,84.08,83.92,84.06,118700.0,74.4085,74.4883,74.3465,74.4705,118700.0
2016-08-03 13:20:00,84.04,84.05,83.81,83.84,16926.0,74.4528,74.4617,74.2491,74.2756,16926.0
2016-08-03 13:25:00,83.84,84.01,83.84,83.94,9698.0,74.2756,74.4262,74.2756,74.3642,9698.0
2016-08-03 13:30:00,83.95,84.0,83.9,83.9,12957.0,74.3731,74.4174,74.3288,74.3288,12957.0
2016-08-03 13:35:00,83.87,83.97,83.87,83.93,11747.0,74.3022,74.3908,74.3022,74.3554,11747.0
2016-08-03 13:40:00,83.92,83.97,83.83,83.9,10912.0,74.3465,74.3908,74.2668,74.3288,10912.0
2016-08-03 13:45:00,83.89,83.9,83.83,83.86,6282.0,74.3199,74.3288,74.2668,74.2934,6282.0
2016-08-03 13:50:00,83.86,83.9,83.82,83.87,18906.0,74.2934,74.3288,74.2579,74.3022,18906.0
2016-08-03 13:55:00,83.88,83.9,83.83,83.9,14065.0,74.3111,74.3288,74.2668,74.3288,14065.0
2016-08-03 14:00:00,83.89,83.97,83.83,83.83,18423.0,74.3199,74.3908,74.2668,74.2668,18423.0
2016-08-03 14:05:00,83.84,83.86,83.83,83.84,25519.0,74.2756,74.2934,74.2668,74.2756,25519.0
2016-08-03 14:10:00,83.84,83.86,83.77,83.79,37681.0,74.2756,74.2934,74.2136,74.2313,37681.0
2016-08-03 14:15:00,83.8,83.8,83.72,83.72,15873.0,74.2402,74.2402,74.1693,74.1693,15873.0
2016-08-03 14:20:00,83.73,83.82,83.71,83.79,17393.0,74.1782,74.2579,74.1605,74.2313,17393.0
2016-08-03 14:25:00,83.8,83.83,83.75,83.75,35278.0,74.2402,74.2668,74.1959,74.1959,35278.0
2016-08-03 14:30:00,83.75,83.81,83.74,83.77,18377.0,74.1959,74.2491,74.187,74.2136,18377.0
2016-08-03 14:35:00,83.77,83.77,83.62,83.75,17680.0,74.2136,74.2136,74.0807,74.1959,17680.0
2016-08-03 14:40:00,83.76,83.82,83.63,83.63,20330.0,74.2048,74.2579,74.0896,74.0896,20330.0
2016-08-03 14:45:00,83.64,83.64,83.48,83.62,17031.0,74.0985,74.0985,73.9567,74.0807,17031.0
2016-08-03 14:50:00,83.63,83.72,83.62,83.69,28052.0,74.0896,74.1693,74.0807,74.1428,28052.0
2016-08-03 14:55:00,83.65,83.76,83.6,83.76,44518.0,74.1073,74.2048,74.063,74.2048,44518.0
2016-08-03 15:00:00,83.76,83.83,83.74,83.8,21487.0,74.2048,74.2668,74.187,74.2402,21487.0
2016-08-03 15:05:00,83.79,83.85,83.7,83.83,25863.0,74.2313,74.2845,74.1516,74.2668,25863.0
2016-08-03 15:10:00,83.84,83.88,83.76,83.86,34349.0,74.2756,74.3111,74.2048,74.2934,34349.0
2016-08-03 15:15:00,83.85,83.99,83.82,83.91,25525.0,74.2845,74.4085,74.2579,74.3377,25525.0
2016-08-03 15:20:00,83.9,83.96,83.83,83.89,22177.0,74.3288,74.3819,74.2668,74.3199,22177.0
2016-08-03 15:25:00,83.89,84.07,83.84,84.05,43937.0,74.3199,74.4794,74.2756,74.4617,43937.0
2016-08-03 15:30:00,84.07,84.08,83.94,84.07,198297.0,74.4794,74.4883,74.3642,74.4794,198297.0
2016-08-03 15:35:00,84.04,84.06,83.94,83.98,31743.0,74.4528,74.4705,74.3642,74.3997,31743.0
2016-08-03 15:40:00,83.98,84.0,83.82,83.87,37856.0,74.3997,74.4174,74.2579,74.3022,37856.0
2016-08-03 15:45:00,83.87,83.92,83.84,83.85,64191.0,74.3022,74.3465,74.2756,74.2845,64191.0
2016-08-03 15:50:00,83.86,83.91,83.84,83.85,150812.0,74.2934,74.3377,74.2756,74.2845,150812.0
2016-08-03 15:55:00,83.85,83.97,83.84,83.95,131631.0,74.2845,74.3908,74.2756,74.3731,131631.0
2016-08-04 09:30:00,84.17,84.66,83.02,83.02,73226.0,74.568,75.0021,73.5492,73.5492,73226.0
2016-08-04 09:35:00,83.23,83.75,83.1,83.22,36984.0,73.7352,74.1959,73.6201,73.7264,36984.0
2016-08-04 09:40:00,83.31,83.61,82.77,83.11,32724.0,73.8061,74.0719,73.3277,73.6289,32724.0
2016-08-04 09:45:00,83.12,83.27,81.72,81.72,67985.0,73.6378,73.7707,72.3975,72.3975,67985.0
2016-08-04 09:50:00,81.73,81.82,80.5,80.74,133219.0,72.4063,72.4861,71.3167,71.5293,133219.0
2016-08-04 09:55:00,80.79,81.58,80.75,81.55,56317.0,71.5736,72.2735,71.5381,72.2469,56317.0
2016-08-04 10:00:00,81.55,81.78,81.42,81.45,32600.0,72.2469,72.4506,72.1317,72.1583,32600.0
2016-08-04 10:05:00,81.42,81.66,80.86,81.37,39339.0,72.1317,72.3443,71.6356,72.0874,39339.0
2016-08-04 10:10:00,81.37,81.39,80.9,80.9,42956.0,72.0874,72.1051,71.671,71.671,42956.0
2016-08-04 10:15:00,80.95,81.18,80.45,80.72,58970.0,71.7153,71.9191,71.2724,71.5116,58970.0
2016-08-04 10:20:00,80.71,80.71,80.39,80.61,33778.0,71.5027,71.5027,71.2192,71.4141,33778.0
2016-08-04 10:25:00,80.64,80.71,80.43,80.57,28641.0,71.4407,71.5027,71.2546,71.3787,28641.0
2016-08-04 10:30:00,80.63,81.12,80.55,80.81,24089.0,71.4318,71.8659,71.361,71.5913,24089.0
2016-08-04 10:35:00,80.81,81.06,80.78,81.05,17707.0,71.5913,71.8128,71.5647,71.8039,17707.0
2016-08-04 10:40:00,81.04,81.25,80.67,80.98,45988.0,71.7951,71.9811,71.4673,71.7419,45988.0
2016-08-04 10:45:00,81.02,81.17,80.91,81.14,28443.0,71.7773,71.9102,71.6799,71.8837,28443.0
2016-08-04 10:50:00,81.14,81.3,81.07,81.18,35477.0,71.8837,72.0254,71.8216,71.9191,35477.0
2016-08-04 10:55:00,81.19,81.3,81.13,81.26,32356.0,71.9279,72.0254,71.8748,71.99,32356.0
2016-08-04 11:00:00,81.23,81.89,81.23,81.89,56044.0,71.9634,72.5481,71.9634,72.5481,56044.0
2016-08-04 11:05:00,81.89,81.92,81.71,81.74,38500.0,72.5481,72.5747,72.3886,72.4152,38500.0
2016-08-04 11:10:00,81.78,81.92,81.67,81.81,21566.0,72.4506,72.5747,72.3532,72.4772,21566.0
2016-08-04 11:15:00,81.84,82.31,81.74,82.31,28566.0,72.5038,72.9202,72.4152,72.9202,28566.0
2016-08-04 11:20:00,82.34,82.43,82.03,82.1,23404.0,72.9468,73.0265,72.6721,72.7341,23404.0
2016-08-04 11:25:00,82.05,82.24,82.0,82.18,10433.0,72.6898,72.8582,72.6455,72.805,10433.0
2016-08-04 11:30:00,82.19,82.25,81.92,81.95,18332.0,72.8139,72.867,72.5747,72.6012,18332.0
2016-08-04 11:35:00,81.94,82.38,81.81,82.22,49870.0,72.5924,72.9822,72.4772,72.8404,49870.0
2016-08-04 11:40:00,82.22,82.25,81.87,82.09,25727.0,72.8404,72.867,72.5304,72.7253,25727.0
2016-08-04 11:45:00,82.02,82.05,81.84,81.89,13971.0,72.6633,72.6898,72.5038,72.5481,13971.0
2016-08-04 11:50:00,81.9,82.04,81.87,82.03,17287.0,72.557,72.681,72.5304,72.6721,17287.0
2016-08-04 11:55:00,82.03,82.03,81.69,81.71,17284.0,72.6721,72.6721,72.3709,72.3886,17284.0
2016-08-04 12:00:00,81.72,81.86,81.67,81.77,21264.0,72.3975,72.5215,72.3532,72.4418,21264.0
2016-08-04 12:05:00,81.75,82.03,81.75,82.0,17618.0,72.4241,72.6721,72.4241,72.6455,17618.0
2016-08-04 12:10:00,82.02,82.09,81.97,82.02,17506.0,72.6633,72.7253,72.619,72.6633,17506.0
2016-08-04 12:15:00,82.02,82.1,81.95,82.08,15184.0,72.6633,72.7341,72.6012,72.7164,15184.0
2016-08-04 12:20:00,82.05,82.15,82.03,82.11,11874.0,72.6898,72.7784,72.6721,72.743,11874.0
2016-08-04 12:25:00,82.05,82.15,81.99,82.11,9616.0,72.6898,72.7784,72.6367,72.743,9616.0
2016-08-04 12:30:00,82.11,82.28,81.98,82.23,32068.0,72.743,72.8936,72.6278,72.8493,32068.0
2016-08-04 12:35:00,82.23,82.27,82.19,82.23,24066.0,72.8493,72.8847,72.8139,72.8493,24066.0
2016-08-04 12:40:00,82.23,82.25,82.19,82.23,20895.0,72.8493,72.867,72.8139,72.8493,20895.0
2016-08-04 12:45:00,82.23,82.28,82.19,82.22,52064.0,72.8493,72.8936,72.8139,72.8404,52064.0
2016-08-04 12:50:00,82.22,82.26,82.19,82.26,16770.0,72.8404,72.8759,72.8139,72.8759,16770.0
2016-08-04 12:55:00,82.24,82.26,82.08,82.08,18730.0,72.8582,72.8759,72.7164,72.7164,18730.0
2016-08-04 13:00:00,82.08,82.12,81.95,82.05,24174.0,72.7164,72.7519,72.6012,72.6898,24174.0
2016-08-04 13:05:00,82.04,82.21,82.03,82.18,14968.0,72.681,72.8316,72.6721,72.805,14968.0
2016-08-04 13:10:00,82.18,82.18,82.1,82.15,17615.0,72.805,72.805,72.7341,72.7784,17615.0
2016-08-04 13:15:00,82.15,82.29,82.13,82.25,9275.0,72.7784,72.9025,72.7607,72.867,9275.0
2016-08-04 13:20:00,82.27,82.28,81.99,81.99,32793.0,72.8847,72.8936,72.6367,72.6367,32793.0
2016-08-04 13:25:00,81.99,82.18,81.99,82.16,23217.0,72.6367,72.805,72.6367,72.7873,23217.0
2016-08-04 13:30:00,82.16,82.17,81.94,81.99,37622.0,72.7873,72.7962,72.5924,72.6367,37622.0
2016-08-04 13:35:00,81.96,82.15,81.95,82.15,20342.0,72.6101,72.7784,72.6012,72.7784,20342.0
2016-08-04 13:40:00,82.15,82.17,82.11,82.16,12829.0,72.7784,72.7962,72.743,72.7873,12829.0
2016-08-04 13:45:00,82.17,82.27,82.17,82.19,18895.0,72.7962,72.8847,72.7962,72.8139,18895.0
2016-08-04 13:50:00,82.2,82.28,82.2,82.22,16369.0,72.8227,72.8936,72.8227,72.8404,16369.0
2016-08-04 13:55:00,82.2,82.27,82.19,82.26,8632.0,72.8227,72.8847,72.8139,72.8759,8632.0
2016-08-04 14:00:00,82.26,82.47,82.23,82.46,16473.0,72.8759,73.0619,72.8493,73.0531,16473.0
2016-08-04 14:05:00,82.48,82.6,82.47,82.6,10409.0,73.0708,73.1771,73.0619,73.1771,10409.0
2016-08-04 14:10:00,82.58,82.59,82.46,82.51,9688.0,73.1594,73.1682,73.0531,73.0974,9688.0
2016-08-04 14:15:00,82.53,82.53,82.37,82.37,9005.0,73.1151,73.1151,72.9733,72.9733,9005.0
2016-08-04 14:20:00,82.36,82.36,82.26,82.31,14000.0,72.9645,72.9645,72.8759,72.9202,14000.0
2016-08-04 14:25:00,82.3,82.3,82.11,82.19,10937.0,72.9113,72.9113,72.743,72.8139,10937.0
2016-08-04 14:30:00,82.15,82.19,82.1,82.11,54051.0,72.7784,72.8139,72.7341,72.743,54051.0
2016-08-04 14:35:00,82.1,82.14,82.07,82.14,17710.0,72.7341,72.7696,72.7076,72.7696,17710.0
2016-08-04 14:40:00,82.12,82.13,81.87,81.89,19331.0,72.7519,72.7607,72.5304,72.5481,19331.0
2016-08-04 14:45:00,81.89,82.08,81.88,82.0,17490.0,72.5481,72.7164,72.5392,72.6455,17490.0
2016-08-04 14:50:00,82.01,82.02,81.9,81.98,18081.0,72.6544,72.6633,72.557,72.6278,18081.0
2016-08-04 14:55:00,81.96,82.03,81.94,82.0,42298.0,72.6101,72.6721,72.5924,72.6455,42298.0
2016-08-04 15:00:00,82.0,82.07,81.97,82.06,52587.0,72.6455,72.7076,72.619,72.6987,52587.0
2016-08-04 15:05:00,82.05,82.25,82.05,82.14,27946.0,72.6898,72.867,72.6898,72.7696,27946.0
2016-08-04 15:10:00,82.14,82.25,82.05,82.11,34519.0,72.7696,72.867,72.6898,72.743,34519.0
2016-08-04 15:15:00,82.11,82.16,81.99,82.01,52903.0,72.743,72.7873,72.6367,72.6544,52903.0
2016-08-04 15:20:00,81.97,82.04,81.93,82.01,40244.0,72.619,72.681,72.5835,72.6544,40244.0
2016-08-04 15:25:00,82.0,82.09,81.97,82.01,58557.0,72.6455,72.7253,72.619,72.6544,58557.0
2016-08-04 15:30:00,82.03,82.03,81.96,81.99,65675.0,72.6721,72.6721,72.6101,72.6367,65675.0
2016-08-04 15:35:00,81.99,82.19,81.99,82.1,39851.0,72.6367,72.8139,72.6367,72.7341,39851.0
2016-08-04 15:40:00,82.08,82.1,81.99,82.01,45742.0,72.7164,72.7341,72.6367,72.6544,45742.0
2016-08-04 15:45:00,82.02,82.18,82.0,82.15,45313.0,72.6633,72.805,72.6455,72.7784,45313.0
2016-08-04 15:50:00,82.15,82.17,82.0,82.16,50413.0,72.7784,72.7962,72.6455,72.7873,50413.0
2016-08-04 15:55:00,82.14,82.19,82.06,82.16,96499.0,72.7696,72.8139,72.6987,72.7873,96499.0
2016-08-05 09:30:00,82.22,82.25,81.75,81.97,34504.0,72.8404,72.867,72.4241,72.619,34504.0
2016-08-05 09:35:00,81.96,82.23,81.85,81.93,33911.0,72.6101,72.8493,72.5127,72.5835,33911.0
2016-08-05 09:40:00,81.94,82.05,81.89,81.95,28973.0,72.5924,72.6898,72.5481,72.6012,28973.0
2016-08-05 09:45:00,81.95,82.03,81.49,81.58,19582.0,72.6012,72.6721,72.1937,72.2735,19582.0
2016-08-05 09:50:00,81.59,81.81,81.59,81.81,17839.0,72.2823,72.4772,72.2823,72.4772,17839.0
2016-08-05 09:55:00,81.81,82.04,81.81,81.9,36567.0,72.4772,72.681,72.4772,72.557,36567.0
2016-08-05 10:00:00,81.94,82.02,81.91,82.0,20185.0,72.5924,72.6633,72.5658,72.6455,20185.0
2016-08-05 10:05:00,81.99,82.09,81.99,82.03,27546.0,72.6367,72.7253,72.6367,72.6721,27546.0
2016-08-05 10:10:00,82.03,82.09,81.98,82.06,19282.0,72.6721,72.7253,72.6278,72.6987,19282.0
2016-08-05 10:15:00,82.09,82.09,82.0,82.08,29164.0,72.7253,72.7253,72.6455,72.7164,29164.0
2016-08-05 10:20:00,82.07,82.18,82.07,82.1,36522.0,72.7076,72.805,72.7076,72.7341,36522.0
2016-08-05 10:25:00,82.1,82.17,82.03,82.08,23679.0,72.7341,72.7962,72.6721,72.7164,23679.0
2016-08-05 10:30:00,82.08,82.16,82.0,82.07,15104.0,72.7164,72.7873,72.6455,72.7076,15104.0
2016-08-05 10:35:00,82.08,82.17,82.07,82.1,24637.0,72.7164,72.7962,72.7076,72.7341,24637.0
2016-08-05 10:40:00,82.11,82.19,82.07,82.09,27824.0,72.743,72.8139,72.7076,72.7253,27824.0
2016-08-05 10:45:00,82.11,82.18,82.11,82.18,25698.0,72.743,72.805,72.743,72.805,25698.0
2016-08-05 10:50:00,82.17,82.18,82.13,82.16,22831.0,72.7962,72.805,72.7607,72.7873,22831.0
2016-08-05 10:55:00,82.17,82.21,82.08,82.21,21949.0,72.7962,72.8316,72.7164,72.8316,21949.0
2016-08-05 11:00:00,82.22,82.28,82.18,82.24,27315.0,72.8404,72.8936,72.805,72.8582,27315.0
2016-08-05 11:05:00,82.26,82.29,82.17,82.25,27782.0,72.8759,72.9025,72.7962,72.867,27782.0
2016-08-05 11:10:00,82.26,82.29,82.17,82.25,32845.0,72.8759,72.9025,72.7962,72.867,32845.0
2016-08-05 11:15:00,82.23,82.42,82.23,82.41,14693.0,72.8493,73.0176,72.8493,73.0088,14693.0
2016-08-05 11:20:00,82.4,82.41,82.34,82.39,20409.0,72.9999,73.0088,72.9468,72.9911,20409.0
2016-08-05 11:25:00,82.41,82.43,82.31,82.39,20721.0,73.0088,73.0265,72.9202,72.9911,20721.0
2016-08-05 11:30:00,82.41,82.49,82.38,82.38,23577.0,73.0088,73.0796,72.9822,72.9822,23577.0
2016-08-05 11:35:00,82.39,82.43,82.24,82.41,14295.0,72.9911,73.0265,72.8582,73.0088,14295.0
2016-08-05 11:40:00,82.42,82.56,82.41,82.44,14251.0,73.0176,73.1417,73.0088,73.0353,14251.0
2016-08-05 11:45:00,82.44,82.45,82.28,82.29,8600.0,73.0353,73.0442,72.8936,72.9025,8600.0
2016-08-05 11:50:00,82.28,82.31,82.24,82.26,13029.0,72.8936,72.9202,72.8582,72.8759,13029.0
2016-08-05 11:55:00,82.26,82.44,82.25,82.4,17004.0,72.8759,73.0353,72.867,72.9999,17004.0
2016-08-05 12:00:00,82.42,82.6,82.42,82.53,16240.0,73.0176,73.1771,73.0176,73.1151,16240.0
2016-08-05 12:05:00,82.54,82.57,82.45,82.56,8828.0,73.1239,73.1505,73.0442,73.1417,8828.0
2016-08-05 12:10:00,82.58,82.6,82.48,82.52,16443.0,73.1594,73.1771,73.0708,73.1062,16443.0
2016-08-05 12:15:00,82.55,82.65,82.51,82.62,17579.0,73.1328,73.2214,73.0974,73.1948,17579.0
2016-08-05 12:20:00,82.61,82.65,82.58,82.62,11777.0,73.186,73.2214,73.1594,73.1948,11777.0
2016-08-05 12:25:00,82.63,82.63,82.5,82.51,14034.0,73.2037,73.2037,73.0885,73.0974,14034.0
2016-08-05 12:30:00,82.53,82.59,82.5,82.59,10540.0,73.1151,73.1682,73.0885,73.1682,10540.0
2016-08-05 12:35:00,82.6,82.61,82.49,82.54,9010.0,73.1771,73.186,73.0796,73.1239,9010.0
2016-08-05 12:40:00,82.55,82.55,82.47,82.49,11304.0,73.1328,73.1328,73.0619,73.0796,11304.0
2016-08-05 12:45:00,82.49,82.58,82.49,82.54,12050.0,73.0796,73.1594,73.0796,73.1239,12050.0
2016-08-05 12:50:00,82.56,82.58,82.47,82.48,12128.0,73.1417,73.1594,73.0619,73.0708,12128.0
2016-08-05 12:55:00,82.48,82.49,82.38,82.38,12800.0,73.0708,73.0796,72.9822,72.9822,12800.0
2016-08-05 13:00:00,82.39,82.53,82.39,82.52,6700.0,72.9911,73.1151,72.9911,73.1062,6700.0
2016-08-05 13:05:00,82.51,82.53,82.38,82.38,12061.0,73.0974,73.1151,72.9822,72.9822,12061.0
2016-08-05 13:10:00,82.37,82.37,82.31,82.34,6084.0,72.9733,72.9733,72.9202,72.9468,6084.0
2016-08-05 13:15:00,82.34,82.35,82.29,82.29,7700.0,72.9468,72.9556,72.9025,72.9025,7700.0
2016-08-05 13:20:00,82.29,82.34,82.27,82.33,7854.0,72.9025,72.9468,72.8847,72.9379,7854.0
2016-08-05 13:25:00,82.35,82.36,82.28,82.33,15500.0,72.9556,72.9645,72.8936,72.9379,15500.0
2016-08-05 13:30:00,82.33,82.42,82.33,82.36,12840.0,72.9379,73.0176,72.9379,72.9645,12840.0
2016-08-05 13:35:00,82.35,82.39,82.33,82.39,4953.0,72.9556,72.9911,72.9379,72.9911,4953.0
2016-08-05 13:40:00,82.39,82.49,82.39,82.47,12912.0,72.9911,73.0796,72.9911,73.0619,12912.0
2016-08-05 13:45:00,82.48,82.49,82.4,82.41,9854.0,73.0708,73.0796,72.9999,73.0088,9854.0
2016-08-05 13:50:00,82.42,82.46,82.36,82.39,9656.0,73.0176,73.0531,72.9645,72.9911,9656.0
2016-08-05 13:55:00,82.39,82.45,82.35,82.41,12688.0,72.9911,73.0442,72.9556,73.0088,12688.0
2016-08-05 14:00:00,82.42,82.42,82.37,82.42,14316.0,73.0176,73.0176,72.9733,73.0176,14316.0
2016-08-05 14:05:00,82.42,82.51,82.41,82.47,12353.0,73.0176,73.0974,73.0088,73.0619,12353.0
2016-08-05 14:10:00,82.46,82.47,82.36,82.38,10446.0,73.0531,73.0619,72.9645,72.9822,10446.0
2016-08-05 14:15:00,82.36,82.39,82.3,82.38,12625.0,72.9645,72.9911,72.9113,72.9822,12625.0
2016-08-05 14:20:00,82.39,82.41,82.28,82.3,15676.0,72.9911,73.0088,72.8936,72.9113,15676.0
2016-08-05 14:25:00,82.29,82.36,82.29,82.31,13198.0,72.9025,72.9645,72.9025,72.9202,13198.0
2016-08-05 14:30:00,82.31,82.33,82.28,82.32,10255.0,72.9202,72.9379,72.8936,72.929,10255.0
2016-08-05 14:35:00,82.32,82.34,82.28,82.33,14021.0,72.929,72.9468,72.8936,72.9379,14021.0
2016-08-05 14:40:00,82.34,82.34,82.28,82.33,11022.0,72.9468,72.9468,72.8936,72.9379,11022.0
2016-08-05 14:45:00,82.34,82.36,82.33,82.36,11184.0,72.9468,72.9645,72.9379,72.9645,11184.0
2016-08-05 14:50:00,82.37,82.42,82.35,82.41,13081.0,72.9733,73.0176,72.9556,73.0088,13081.0
2016-08-05 14:55:00,82.42,82.49,82.42,82.43,13783.0,73.0176,73.0796,73.0176,73.0265,13783.0
2016-08-05 15:00:00,82.44,82.46,82.42,82.46,10903.0,73.0353,73.0531,73.0176,73.0531,10903.0
2016-08-05 15:05:00,82.45,82.49,82.39,82.43,18732.0,73.0442,73.0796,72.9911,73.0265,18732.0
2016-08-05 15:10:00,82.44,82.47,82.43,82.46,6800.0,73.0353,73.0619,73.0265,73.0531,6800.0
2016-08-05 15:15:00,82.47,82.49,82.39,82.4,16398.0,73.0619,73.0796,72.9911,72.9999,16398.0
2016-08-05 15:20:00,82.39,82.4,82.35,82.38,14478.0,72.9911,72.9999,72.9556,72.9822,14478.0
2016-08-05 15:25:00,82.38,82.44,82.35,82.44,20493.0,72.9822,73.0353,72.9556,73.0353,20493.0
2016-08-05 15:30:00,82.44,82.47,82.37,82.4,20759.0,73.0353,73.0619,72.9733,72.9999,20759.0
2016-08-05 15:35:00,82.39,82.45,82.38,82.38,26978.0,72.9911,73.0442,72.9822,72.9822,26978.0
2016-08-05 15:40:00,82.39,82.43,82.34,82.36,36664.0,72.9911,73.0265,72.9468,72.9645,36664.0
2016-08-05 15:45:00,82.36,82.38,82.29,82.3,49817.0,72.9645,72.9822,72.9025,72.9113,49817.0
2016-08-05 15:50:00,82.31,82.33,82.27,82.28,40946.0,72.9202,72.9379,72.8847,72.8936,40946.0
2016-08-05 15:55:00,82.29,82.35,82.25,82.33,69009.0,72.9025,72.9556,72.867,72.9379,69009.0
2016-08-08 09:30:00,82.33,82.33,81.54,81.98,23163.0,72.9379,72.9379,72.238,72.6278,23163.0
2016-08-08 09:35:00,82.15,82.66,82.06,82.21,9644.0,72.7784,73.2303,72.6987,72.8316,9644.0
2016-08-08 09:40:00,82.22,82.31,82.06,82.25,17822.0,72.8404,72.9202,72.6987,72.867,17822.0
2016-08-08 09:45:00,82.23,82.25,82.0,82.04,89949.0,72.8493,72.867,72.6455,72.681,89949.0
2016-08-08 09:50:00,82.04,82.12,81.98,82.0,18144.0,72.681,72.7519,72.6278,72.6455,18144.0
2016-08-08 09:55:00,82.01,82.09,81.96,82.0,12760.0,72.6544,72.7253,72.6101,72.6455,12760.0
2016-08-08 10:00:00,82.04,82.18,81.99,82.18,6841.0,72.681,72.805,72.6367,72.805,6841.0
2016-08-08 10:05:00,82.19,82.3,82.02,82.02,62837.0,72.8139,72.9113,72.6633,72.6633,62837.0
2016-08-08 10:10:00,82.05,82.05,81.99,82.04,13800.0,72.6898,72.6898,72.6367,72.681,13800.0
2016-08-08 10:15:00,82.05,82.19,81.98,82.18,19839.0,72.6898,72.8139,72.6278,72.805,19839.0
2016-08-08 10:20:00,82.17,82.2,82.09,82.09,7336.0,72.7962,72.8227,72.7253,72.7253,7336.0
2016-08-08 10:25:00,82.07,82.1,82.05,82.09,4483.0,72.7076,72.7341,72.6898,72.7253,4483.0
2016-08-08 10:30:00,82.1,82.12,82.05,82.1,13592.0,72.7341,72.7519,72.6898,72.7341,13592.0
2016-08-08 10:35:00,82.09,82.1,81.96,82.02,15479.0,72.7253,72.7341,72.6101,72.6633,15479.0
2016-08-08 10:40:00,82.02,82.15,82.0,82.15,9343.0,72.6633,72.7784,72.6455,72.7784,9343.0
2016-08-08 10:45:00,82.15,82.19,82.04,82.05,7300.0,72.7784,72.8139,72.681,72.6898,7300.0
2016-08-08 10:50:00,82.06,82.14,82.05,82.13,13832.0,72.6987,72.7696,72.6898,72.7607,13832.0
2016-08-08 10:55:00,82.15,82.18,82.11,82.12,4669.0,72.7784,72.805,72.743,72.7519,4669.0
2016-08-08 11:00:00,82.13,82.14,82.08,82.13,10035.0,72.7607,72.7696,72.7164,72.7607,10035.0
2016-08-08 11:05:00,82.13,82.22,82.13,82.22,17000.0,72.7607,72.8404,72.7607,72.8404,17000.0
2016-08-08 11:10:00,82.22,82.24,82.14,82.14,8996.0,72.8404,72.8582,72.7696,72.7696,8996.0
2016-08-08 11:15:00,82.11,82.12,82.08,82.11,10599.0,72.743,72.7519,72.7164,72.743,10599.0
2016-08-08 11:20:00,82.12,82.14,82.09,82.12,6900.0,72.7519,72.7696,72.7253,72.7519,6900.0
2016-08-08 11:25:00,82.13,82.14,82.09,82.1,11285.0,72.7607,72.7696,72.7253,72.7341,11285.0
2016-08-08 11:30:00,82.1,82.13,82.09,82.11,8906.0,72.7341,72.7607,72.7253,72.743,8906.0
2016-08-08 11:35:00,82.1,82.13,82.09,82.1,7447.0,72.7341,72.7607,72.7253,72.7341,7447.0
2016-08-08 11:40:00,82.1,82.12,82.09,82.11,10505.0,72.7341,72.7519,72.7253,72.743,10505.0
2016-08-08 11:45:00,82.11,82.14,82.1,82.11,6407.0,72.743,72.7696,72.7341,72.743,6407.0
2016-08-08 11:50:00,82.1,82.14,82.1,82.14,9606.0,72.7341,72.7696,72.7341,72.7696,9606.0
2016-08-08 11:55:00,82.14,82.14,82.12,82.12,3900.0,72.7696,72.7696,72.7519,72.7519,3900.0
2016-08-08 12:00:00,82.13,82.15,82.11,82.12,8460.0,72.7607,72.7784,72.743,72.7519,8460.0
2016-08-08 12:05:00,82.13,82.14,82.09,82.11,13078.0,72.7607,72.7696,72.7253,72.743,13078.0
2016-08-08 12:10:00,82.1,82.12,82.09,82.11,21344.0,72.7341,72.7519,72.7253,72.743,21344.0
2016-08-08 12:15:00,82.11,82.11,82.09,82.11,13770.0,72.743,72.743,72.7253,72.743,13770.0
2016-08-08 12:20:00,82.1,82.16,82.09,82.16,10630.0,72.7341,72.7873,72.7253,72.7873,10630.0
2016-08-08 12:25:00,82.14,82.18,82.13,82.16,4300.0,72.7696,72.805,72.7607,72.7873,4300.0
2016-08-08 12:30:00,82.15,82.2,82.13,82.14,21805.0,72.7784,72.8227,72.7607,72.7696,21805.0
2016-08-08 12:35:00,82.15,82.19,82.15,82.16,11483.0,72.7784,72.8139,72.7784,72.7873,11483.0
2016-08-08 12:40:00,82.16,82.2,82.1,82.12,8310.0,72.7873,72.8227,72.7341,72.7519,8310.0
2016-08-08 12:45:00,82.13,82.2,82.1,82.14,14956.0,72.7607,72.8227,72.7341,72.7696,14956.0
2016-08-08 12:50:00,82.13,82.21,82.12,82.21,8234.0,72.7607,72.8316,72.7519,72.8316,8234.0
2016-08-08 12:55:00,82.22,82.33,82.22,82.33,8900.0,72.8404,72.9379,72.8404,72.9379,8900.0
2016-08-08 13:00:00,82.34,82.34,82.2,82.24,14186.0,72.9468,72.9468,72.8227,72.8582,14186.0
2016-08-08 13:05:00,82.24,82.34,82.22,82.34,10447.0,72.8582,72.9468,72.8404,72.9468,10447.0
2016-08-08 13:10:00,82.35,82.36,82.22,82.22,8300.0,72.9556,72.9645,72.8404,72.8404,8300.0
2016-08-08 13:15:00,82.23,82.35,82.22,82.35,11145.0,72.8493,72.9556,72.8404,72.9556,11145.0
2016-08-08 13:20:00,82.35,82.42,82.33,82.35,18484.0,72.9556,73.0176,72.9379,72.9556,18484.0
2016-08-08 13:25:00,82.37,82.47,82.36,82.44,10764.0,72.9733,73.0619,72.9645,73.0353,10764.0
2016-08-08 13:30:00,82.44,82.45,82.42,82.43,13411.0,73.0353,73.0442,73.0176,73.0265,13411.0
2016-08-08 13:35:00,82.43,82.43,82.34,82.38,17000.0,73.0265,73.0265,72.9468,72.9822,17000.0
2016-08-08 13:40:00,82.39,82.51,82.38,82.5,9900.0,72.9911,73.0974,72.9822,73.0885,9900.0
2016-08-08 13:45:00,82.5,82.56,82.45,82.46,16265.0,73.0885,73.1417,73.0442,73.0531,16265.0
2016-08-08 13:50:00,82.45,82.45,82.37,82.39,8049.0,73.0442,73.0442,72.9733,72.9911,8049.0
2016-08-08 13:55:00,82.4,82.52,82.39,82.49,27399.0,72.9999,73.1062,72.9911,73.0796,27399.0
2016-08-08 14:00:00,82.48,82.48,82.4,82.46,7281.0,73.0708,73.0708,72.9999,73.0531,7281.0
2016-08-08 14:05:00,82.45,82.52,82.44,82.51,7541.0,73.0442,73.1062,73.0353,73.0974,7541.0
2016-08-08 14:10:00,82.51,82.51,82.4,82.41,7750.0,73.0974,73.0974,72.9999,73.0088,7750.0
2016-08-08 14:15:00,82.4,82.43,82.34,82.38,15232.0,72.9999,73.0265,72.9468,72.9822,15232.0
2016-08-08 14:20:00,82.37,82.42,82.34,82.42,8350.0,72.9733,73.0176,72.9468,73.0176,8350.0
2016-08-08 14:25:00,82.42,82.42,82.32,82.33,19461.0,73.0176,73.0176,72.929,72.9379,19461.0
2016-08-08 14:30:00,82.33,82.36,82.28,82.34,6855.0,72.9379,72.9645,72.8936,72.9468,6855.0
2016-08-08 14:35:00,82.34,82.34,82.21,82.25,21624.0,72.9468,72.9468,72.8316,72.867,21624.0
2016-08-08 14:40:00,82.28,82.32,82.23,82.32,15540.0,72.8936,72.929,72.8493,72.929,15540.0
2016-08-08 14:45:00,82.31,82.47,82.29,82.34,39031.0,72.9202,73.0619,72.9025,72.9468,39031.0
2016-08-08 14:50:00,82.33,82.33,82.18,82.18,11374.0,72.9379,72.9379,72.805,72.805,11374.0
2016-08-08 14:55:00,82.18,82.24,82.18,82.18,7175.0,72.805,72.8582,72.805,72.805,7175.0
2016-08-08 15:00:00,82.18,82.19,82.09,82.15,19389.0,72.805,72.8139,72.7253,72.7784,19389.0
2016-08-08 15:05:00,82.15,82.19,82.1,82.13,16361.0,72.7784,72.8139,72.7341,72.7607,16361.0
2016-08-08 15:10:00,82.12,82.2,82.1,82.18,23399.0,72.7519,72.8227,72.7341,72.805,23399.0
2016-08-08 15:15:00,82.19,82.19,82.13,82.16,15656.0,72.8139,72.8139,72.7607,72.7873,15656.0
2016-08-08 15:20:00,82.16,82.16,82.1,82.11,13523.0,72.7873,72.7873,72.7341,72.743,13523.0
2016-08-08 15:25:00,82.12,82.19,82.11,82.18,8697.0,72.7519,72.8139,72.743,72.805,8697.0
2016-08-08 15:30:00,82.2,82.23,82.11,82.14,21294.0,72.8227,72.8493,72.743,72.7696,21294.0
2016-08-08 15:35:00,82.14,82.17,82.1,82.12,25505.0,72.7696,72.7962,72.7341,72.7519,25505.0
2016-08-08 15:40:00,82.12,82.15,82.1,82.13,27862.0,72.7519,72.7784,72.7341,72.7607,27862.0
2016-08-08 15:45:00,82.13,82.2,82.11,82.19,36685.0,72.7607,72.8227,72.743,72.8139,36685.0
2016-08-08 15:50:00,82.18,82.26,82.16,82.2,66280.0,72.805,72.8759,72.7873,72.8227,66280.0
2016-08-08 15:55:00,82.2,82.21,82.11,82.17,64001.0,72.8227,72.8316,72.743,72.7962,64001.0
2016-08-09 09:30:00,82.49,82.49,82.02,82.42,11942.0,73.0796,73.0796,72.6633,73.0176,11942.0
2016-08-09 09:35:00,82.42,82.66,82.14,82.24,15882.0,73.0176,73.2303,72.7696,72.8582,15882.0
2016-08-09 09:40:00,82.26,82.27,82.0,82.0,12868.0,72.8759,72.8847,72.6455,72.6455,12868.0
2016-08-09 09:45:00,82.0,82.17,81.9,82.12,14703.0,72.6455,72.7962,72.557,72.7519,14703.0
2016-08-09 09:50:00,82.14,82.38,82.12,82.34,9494.0,72.7696,72.9822,72.7519,72.9468,9494.0
2016-08-09 09:55:00,82.33,82.39,82.18,82.18,4200.0,72.9379,72.9911,72.805,72.805,4200.0
2016-08-09 10:00:00,82.19,82.29,82.12,82.26,10811.0,72.8139,72.9025,72.7519,72.8759,10811.0
2016-08-09 10:05:00,82.25,82.25,82.09,82.21,7023.0,72.867,72.867,72.7253,72.8316,7023.0
2016-08-09 10:10:00,82.23,82.3,82.16,82.26,4088.0,72.8493,72.9113,72.7873,72.8759,4088.0
2016-08-09 10:15:00,82.25,82.45,82.25,82.43,4800.0,72.867,73.0442,72.867,73.0265,4800.0
2016-08-09 10:20:00,82.45,82.66,82.45,82.66,6754.0,73.0442,73.2303,73.0442,73.2303,6754.0
2016-08-09 10:25:00,82.63,82.66,82.55,82.56,8152.0,73.2037,73.2303,73.1328,73.1417,8152.0
2016-08-09 10:30:00,82.56,82.56,82.42,82.44,10900.0,73.1417,73.1417,73.0176,73.0353,10900.0
2016-08-09 10:35:00,82.45,82.49,82.44,82.44,6831.0,73.0442,73.0796,73.0353,73.0353,6831.0
2016-08-09 10:40:00,82.44,82.45,82.35,82.44,8409.0,73.0353,73.0442,72.9556,73.0353,8409.0
2016-08-09 10:45:00,82.44,82.44,82.28,82.3,9741.0,73.0353,73.0353,72.8936,72.9113,9741.0
2016-08-09 10:50:00,82.28,82.31,82.21,82.29,18218.0,72.8936,72.9202,72.8316,72.9025,18218.0
2016-08-09 10:55:00,82.28,82.29,82.26,82.27,5509.0,72.8936,72.9025,72.8759,72.8847,5509.0
2016-08-09 11:00:00,82.28,82.58,82.27,82.56,20540.0,72.8936,73.1594,72.8847,73.1417,20540.0
2016-08-09 11:05:00,82.56,82.57,82.39,82.42,19356.0,73.1417,73.1505,72.9911,73.0176,19356.0
2016-08-09 11:10:00,82.42,82.5,82.39,82.4,21362.0,73.0176,73.0885,72.9911,72.9999,21362.0
2016-08-09 11:15:00,82.39,82.5,82.36,82.5,15950.0,72.9911,73.0885,72.9645,73.0885,15950.0
2016-08-09 11:20:00,82.5,82.53,82.36,82.42,25138.0,73.0885,73.1151,72.9645,73.0176,25138.0
2016-08-09 11:25:00,82.41,82.53,82.34,82.51,12150.0,73.0088,73.1151,72.9468,73.0974,12150.0
2016-08-09 11:30:00,82.51,82.51,82.31,82.36,12102.0,73.0974,73.0974,72.9202,72.9645,12102.0
2016-08-09 11:35:00,82.35,82.38,82.28,82.28,9600.0,72.9556,72.9822,72.8936,72.8936,9600.0
2016-08-09 11:40:00,82.31,82.51,82.3,82.51,11959.0,72.9202,73.0974,72.9113,73.0974,11959.0
2016-08-09 11:45:00,82.52,82.67,82.49,82.64,13066.0,73.1062,73.2391,73.0796,73.2125,13066.0
2016-08-09 11:50:00,82.64,82.64,82.52,82.55,31210.0,73.2125,73.2125,73.1062,73.1328,31210.0
2016-08-09 11:55:00,82.55,82.55,82.34,82.37,6900.0,73.1328,73.1328,72.9468,72.9733,6900.0
2016-08-09 12:00:00,82.37,82.52,82.36,82.52,19706.0,72.9733,73.1062,72.9645,73.1062,19706.0
2016-08-09 12:05:00,82.52,82.53,82.5,82.5,3265.0,73.1062,73.1151,73.0885,73.0885,3265.0
2016-08-09 12:10:00,82.5,82.59,82.49,82.52,8900.0,73.0885,73.1682,73.0796,73.1062,8900.0
2016-08-09 12:15:00,82.5,82.51,82.37,82.38,7300.0,73.0885,73.0974,72.9733,72.9822,7300.0
2016-08-09 12:20:00,82.36,82.37,82.27,82.27,7000.0,72.9645,72.9733,72.8847,72.8847,7000.0
2016-08-09 12:25:00,82.24,82.25,82.2,82.21,3220.0,72.8582,72.867,72.8227,72.8316,3220.0
2016-08-09 12:30:00,82.21,82.22,82.15,82.18,38521.0,72.8316,72.8404,72.7784,72.805,38521.0
2016-08-09 12:35:00,82.18,82.18,82.14,82.14,10475.0,72.805,72.805,72.7696,72.7696,10475.0
2016-08-09 12:40:00,82.13,82.2,82.07,82.2,12900.0,72.7607,72.8227,72.7076,72.8227,12900.0
2016-08-09 12:45:00,82.21,82.27,82.19,82.25,9100.0,72.8316,72.8847,72.8139,72.867,9100.0
2016-08-09 12:50:00,82.26,82.3,82.25,82.29,2950.0,72.8759,72.9113,72.867,72.9025,2950.0
2016-08-09 12:55:00,82.28,82.29,82.22,82.22,9357.0,72.8936,72.9025,72.8404,72.8404,9357.0
2016-08-09 13:00:00,82.22,82.23,82.15,82.18,7780.0,72.8404,72.8493,72.7784,72.805,7780.0
2016-08-09 13:05:00,82.17,82.17,82.13,82.15,39398.0,72.7962,72.7962,72.7607,72.7784,39398.0
2016-08-09 13:10:00,82.15,82.16,82.1,82.11,81845.0,72.7784,72.7873,72.7341,72.743,81845.0
2016-08-09 13:15:00,82.11,82.15,82.1,82.1,19768.0,72.743,72.7784,72.7341,72.7341,19768.0
2016-08-09 13:20:00,82.11,82.16,82.1,82.12,42700.0,72.743,72.7873,72.7341,72.7519,42700.0
2016-08-09 13:25:00,82.12,82.16,82.1,82.12,17584.0,72.7519,72.7873,72.7341,72.7519,17584.0
2016-08-09 13:30:00,82.1,82.14,82.1,82.13,20108.0,72.7341,72.7696,72.7341,72.7607,20108.0
2016-08-09 13:35:00,82.13,82.25,82.12,82.21,6787.0,72.7607,72.867,72.7519,72.8316,6787.0
2016-08-09 13:40:00,82.2,82.21,82.11,82.15,5330.0,72.8227,72.8316,72.743,72.7784,5330.0
2016-08-09 13:45:00,82.14,82.19,82.14,82.19,10639.0,72.7696,72.8139,72.7696,72.8139,10639.0
2016-08-09 13:50:00,82.18,82.19,82.1,82.12,12910.0,72.805,72.8139,72.7341,72.7519,12910.0
2016-08-09 13:55:00,82.11,82.17,82.07,82.09,17345.0,72.743,72.7962,72.7076,72.7253,17345.0
2016-08-09 14:00:00,82.09,82.09,82.05,82.06,3783.0,72.7253,72.7253,72.6898,72.6987,3783.0
2016-08-09 14:05:00,82.06,82.06,81.93,81.94,8800.0,72.6987,72.6987,72.5835,72.5924,8800.0
2016-08-09 14:10:00,81.94,81.99,81.83,81.83,25065.0,72.5924,72.6367,72.4949,72.4949,25065.0
2016-08-09 14:15:00,81.84,81.84,81.81,81.82,11068.0,72.5038,72.5038,72.4772,72.4861,11068.0
2016-08-09 14:20:00,81.82,81.82,81.72,81.72,12430.0,72.4861,72.4861,72.3975,72.3975,12430.0
2016-08-09 14:25:00,81.74,81.96,81.72,81.91,84147.0,72.4152,72.6101,72.3975,72.5658,84147.0
2016-08-09 14:30:00,81.92,82.03,81.91,81.95,24635.0,72.5747,72.6721,72.5658,72.6012,24635.0
2016-08-09 14:35:00,81.95,81.96,81.88,81.91,8621.0,72.6012,72.6101,72.5392,72.5658,8621.0
2016-08-09 14:40:00,81.92,82.1,81.92,82.1,14806.0,72.5747,72.7341,72.5747,72.7341,14806.0
2016-08-09 14:45:00,82.08,82.08,81.96,81.96,14404.0,72.7164,72.7164,72.6101,72.6101,14404.0
2016-08-09 14:50:00,81.96,82.02,81.94,82.02,12142.0,72.6101,72.6633,72.5924,72.6633,12142.0
2016-08-09 14:55:00,82.03,82.09,82.02,82.06,7200.0,72.6721,72.7253,72.6633,72.6987,7200.0
2016-08-09 15:00:00,82.06,82.06,81.93,81.93,11118.0,72.6987,72.6987,72.5835,72.5835,11118.0
2016-08-09 15:05:00,81.92,82.02,81.92,82.02,10935.0,72.5747,72.6633,72.5747,72.6633,10935.0
2016-08-09 15:10:00,82.02,82.05,82.0,82.05,13329.0,72.6633,72.6898,72.6455,72.6898,13329.0
2016-08-09 15:15:00,82.04,82.11,82.02,82.11,17602.0,72.681,72.743,72.6633,72.743,17602.0
2016-08-09 15:20:00,82.09,82.09,82.03,82.06,25809.0,72.7253,72.7253,72.6721,72.6987,25809.0
2016-08-09 15:25:00,82.06,82.07,82.01,82.06,21080.0,72.6987,72.7076,72.6544,72.6987,21080.0
2016-08-09 15:30:00,82.07,82.07,82.0,82.04,15536.0,72.7076,72.7076,72.6455,72.681,15536.0
2016-08-09 15:35:00,82.04,82.09,82.02,82.08,26312.0,72.681,72.7253,72.6633,72.7164,26312.0
2016-08-09 15:40:00,82.08,82.15,82.01,82.01,30448.0,72.7164,72.7784,72.6544,72.6544,30448.0
2016-08-09 15:45:00,82.01,82.1,82.0,82.05,23043.0,72.6544,72.7341,72.6455,72.6898,23043.0
2016-08-09 15:50:00,82.06,82.06,82.0,82.04,23598.0,72.6987,72.6987,72.6455,72.681,23598.0
2016-08-09 15:55:00,82.04,82.05,81.96,81.99,48294.0,72.681,72.6898,72.6101,72.6367,48294.0
2016-08-10 09:30:00,82.03,82.15,81.4,81.62,12919.0,72.6721,72.7784,72.114,72.3089,12919.0
2016-08-10 09:35:00,81.59,81.87,81.56,81.79,13653.0,72.2823,72.5304,72.2557,72.4595,13653.0
2016-08-10 09:40:00,81.79,81.94,81.64,81.94,5575.0,72.4595,72.5924,72.3266,72.5924,5575.0
2016-08-10 09:45:00,81.92,82.09,81.69,81.81,13461.0,72.5747,72.7253,72.3709,72.4772,13461.0
2016-08-10 09:50:00,81.85,82.03,81.81,81.85,27635.0,72.5127,72.6721,72.4772,72.5127,27635.0
2016-08-10 09:55:00,81.85,81.96,81.64,81.64,8550.0,72.5127,72.6101,72.3266,72.3266,8550.0
2016-08-10 10:00:00,81.63,81.73,81.57,81.71,19942.0,72.3178,72.4063,72.2646,72.3886,19942.0
2016-08-10 10:05:00,81.73,81.75,81.61,81.7,8300.0,72.4063,72.4241,72.3,72.3798,8300.0
2016-08-10 10:10:00,81.7,81.71,81.65,81.67,14494.0,72.3798,72.3886,72.3355,72.3532,14494.0
2016-08-10 10:15:00,81.67,81.68,81.56,81.67,9472.0,72.3532,72.362,72.2557,72.3532,9472.0
2016-08-10 10:20:00,81.66,81.82,81.65,81.81,7100.0,72.3443,72.4861,72.3355,72.4772,7100.0
2016-08-10 10:25:00,81.76,81.81,81.7,81.73,4031.0,72.4329,72.4772,72.3798,72.4063,4031.0
2016-08-10 10:30:00,81.78,81.86,81.77,81.86,6430.0,72.4506,72.5215,72.4418,72.5215,6430.0
2016-08-10 10:35:00,81.86,82.07,81.86,81.95,8652.0,72.5215,72.7076,72.5215,72.6012,8652.0
2016-08-10 10:40:00,81.94,82.0,81.82,81.92,7747.0,72.5924,72.6455,72.4861,72.5747,7747.0
2016-08-10 10:45:00,81.9,82.05,81.9,81.95,8759.0,72.557,72.6898,72.557,72.6012,8759.0
2016-08-10 10:50:00,81.96,82.07,81.96,82.07,6600.0,72.6101,72.7076,72.6101,72.7076,6600.0
2016-08-10 10:55:00,82.06,82.07,81.82,81.84,4700.0,72.6987,72.7076,72.4861,72.5038,4700.0
2016-08-10 11:00:00,81.84,81.9,81.79,81.88,13163.0,72.5038,72.557,72.4595,72.5392,13163.0
2016-08-10 11:05:00,81.92,81.94,81.84,81.9,9866.0,72.5747,72.5924,72.5038,72.557,9866.0
2016-08-10 11:10:00,81.92,81.94,81.81,81.81,8778.0,72.5747,72.5924,72.4772,72.4772,8778.0
2016-08-10 11:15:00,81.83,81.84,81.55,81.55,10637.0,72.4949,72.5038,72.2469,72.2469,10637.0
2016-08-10 11:20:00,81.53,81.61,81.52,81.61,9500.0,72.2292,72.3,72.2203,72.3,9500.0
2016-08-10 11:25:00,81.62,81.72,81.59,81.71,17599.0,72.3089,72.3975,72.2823,72.3886,17599.0
2016-08-10 11:30:00,81.72,81.72,81.58,81.7,11378.0,72.3975,72.3975,72.2735,72.3798,11378.0
2016-08-10 11:35:00,81.71,81.84,81.7,81.82,6725.0,72.3886,72.5038,72.3798,72.4861,6725.0
2016-08-10 11:40:00,81.8,81.95,81.73,81.91,15674.0,72.4684,72.6012,72.4063,72.5658,15674.0
2016-08-10 11:45:00,81.91,81.92,81.82,81.83,6065.0,72.5658,72.5747,72.4861,72.4949,6065.0
2016-08-10 11:50:00,81.83,81.92,81.83,81.89,5050.0,72.4949,72.5747,72.4949,72.5481,5050.0
2016-08-10 11:55:00,81.9,81.9,81.82,81.82,4466.0,72.557,72.557,72.4861,72.4861,4466.0
2016-08-10 12:00:00,81.81,81.89,81.78,81.89,8838.0,72.4772,72.5481,72.4506,72.5481,8838.0
2016-08-10 12:05:00,81.89,82.19,81.89,82.15,9147.0,72.5481,72.8139,72.5481,72.7784,9147.0
2016-08-10 12:10:00,82.16,82.23,82.11,82.23,8300.0,72.7873,72.8493,72.743,72.8493,8300.0
2016-08-10 12:15:00,82.21,82.25,82.19,82.23,7500.0,72.8316,72.867,72.8139,72.8493,7500.0
2016-08-10 12:20:00,82.22,82.26,82.19,82.19,8106.0,72.8404,72.8759,72.8139,72.8139,8106.0
2016-08-10 12:25:00,82.18,82.2,82.13,82.2,4909.0,72.805,72.8227,72.7607,72.8227,4909.0
2016-08-10 12:30:00,82.17,82.21,82.16,82.21,5838.0,72.7962,72.8316,72.7873,72.8316,5838.0
2016-08-10 12:35:00,82.21,82.31,82.21,82.27,12189.0,72.8316,72.9202,72.8316,72.8847,12189.0
2016-08-10 12:40:00,82.25,82.25,82.18,82.23,6880.0,72.867,72.867,72.805,72.8493,6880.0
2016-08-10 12:45:00,82.23,82.27,82.23,82.26,3706.0,72.8493,72.8847,72.8493,72.8759,3706.0
2016-08-10 12:50:00,82.25,82.33,82.25,82.32,5787.0,72.867,72.9379,72.867,72.929,5787.0
2016-08-10 12:55:00,82.32,82.32,82.29,82.32,5868.0,72.929,72.929,72.9025,72.929,5868.0
2016-08-10 13:00:00,82.31,82.32,82.19,82.23,8345.0,72.9202,72.929,72.8139,72.8493,8345.0
2016-08-10 13:05:00,82.24,82.26,82.15,82.15,7142.0,72.8582,72.8759,72.7784,72.7784,7142.0
2016-08-10 13:10:00,82.17,82.18,82.13,82.17,9009.0,72.7962,72.805,72.7607,72.7962,9009.0
2016-08-10 13:15:00,82.16,82.16,82.05,82.11,7831.0,72.7873,72.7873,72.6898,72.743,7831.0
2016-08-10 13:20:00,82.12,82.16,82.09,82.11,7315.0,72.7519,72.7873,72.7253,72.743,7315.0
2016-08-10 13:25:00,82.1,82.25,82.1,82.22,5062.0,72.7341,72.867,72.7341,72.8404,5062.0
2016-08-10 13:30:00,82.22,82.23,82.14,82.16,7696.0,72.8404,72.8493,72.7696,72.7873,7696.0
2016-08-10 13:35:00,82.15,82.24,82.15,82.19,6349.0,72.7784,72.8582,72.7784,72.8139,6349.0
2016-08-10 13:40:00,82.19,82.3,82.19,82.27,6944.0,72.8139,72.9113,72.8139,72.8847,6944.0
2016-08-10 13:45:00,82.28,82.31,82.24,82.24,14689.0,72.8936,72.9202,72.8582,72.8582,14689.0
2016-08-10 13:50:00,82.23,82.26,82.22,82.22,7801.0,72.8493,72.8759,72.8404,72.8404,7801.0
2016-08-10 13:55:00,82.21,82.23,82.16,82.17,26272.0,72.8316,72.8493,72.7873,72.7962,26272.0
2016-08-10 14:00:00,82.16,82.28,82.14,82.23,6815.0,72.7873,72.8936,72.7696,72.8493,6815.0
2016-08-10 14:05:00,82.24,82.32,82.21,82.27,6114.0,72.8582,72.929,72.8316,72.8847,6114.0
2016-08-10 14:10:00,82.29,82.31,82.24,82.26,6021.0,72.9025,72.9202,72.8582,72.8759,6021.0
2016-08-10 14:15:00,82.26,82.28,82.16,82.16,7196.0,72.8759,72.8936,72.7873,72.7873,7196.0
2016-08-10 14:20:00,82.19,82.27,82.19,82.25,10715.0,72.8139,72.8847,72.8139,72.867,10715.0
2016-08-10 14:25:00,82.24,82.28,82.15,82.19,7865.0,72.8582,72.8936,72.7784,72.8139,7865.0
2016-08-10 14:30:00,82.19,82.21,82.14,82.18,5564.0,72.8139,72.8316,72.7696,72.805,5564.0
2016-08-10 14:35:00,82.17,82.24,82.15,82.2,6125.0,72.7962,72.8582,72.7784,72.8227,6125.0
2016-08-10 14:40:00,82.2,82.21,82.18,82.18,3308.0,72.8227,72.8316,72.805,72.805,3308.0
2016-08-10 14:45:00,82.17,82.26,82.17,82.26,5105.0,72.7962,72.8759,72.7962,72.8759,5105.0
2016-08-10 14:50:00,82.26,82.28,82.23,82.23,6896.0,72.8759,72.8936,72.8493,72.8493,6896.0
2016-08-10 14:55:00,82.22,82.22,82.15,82.16,4300.0,72.8404,72.8404,72.7784,72.7873,4300.0
2016-08-10 15:00:00,82.16,82.16,82.08,82.14,11298.0,72.7873,72.7873,72.7164,72.7696,11298.0
2016-08-10 15:05:00,82.13,82.14,82.1,82.14,10107.0,72.7607,72.7696,72.7341,72.7696,10107.0
2016-08-10 15:10:00,82.14,82.15,82.11,82.13,9166.0,72.7696,72.7784,72.743,72.7607,9166.0
2016-08-10 15:15:00,82.14,82.17,82.12,82.12,9338.0,72.7696,72.7962,72.7519,72.7519,9338.0
2016-08-10 15:20:00,82.12,82.21,82.12,82.18,9450.0,72.7519,72.8316,72.7519,72.805,9450.0
2016-08-10 15:25:00,82.17,82.23,82.16,82.19,7771.0,72.7962,72.8493,72.7873,72.8139,7771.0
2016-08-10 15:30:00,82.19,82.2,82.14,82.15,10381.0,72.8139,72.8227,72.7696,72.7784,10381.0
2016-08-10 15:35:00,82.15,82.21,82.15,82.19,14748.0,72.7784,72.8316,72.7784,72.8139,14748.0
2016-08-10 15:40:00,82.18,82.25,82.13,82.15,17144.0,72.805,72.867,72.7607,72.7784,17144.0
2016-08-10 15:45:00,82.15,82.16,82.04,82.08,21498.0,72.7784,72.7873,72.681,72.7164,21498.0
2016-08-10 15:50:00,82.08,82.1,82.05,82.1,27291.0,72.7164,72.7341,72.6898,72.7341,27291.0
2016-08-10 15:55:00,82.08,82.17,82.05,82.06,94379.0,72.7164,72.7962,72.6898,72.6987,94379.0
2016-08-11 09:30:00,82.12,82.33,81.7,81.96,13549.0,72.7519,72.9379,72.3798,72.6101,13549.0
2016-08-11 09:35:00,82.01,82.03,81.9,81.95,6500.0,72.6544,72.6721,72.557,72.6012,6500.0
2016-08-11 09:40:00,81.97,82.03,81.91,82.03,14800.0,72.619,72.6721,72.5658,72.6721,14800.0
2016-08-11 09:45:00,82.03,82.03,81.78,81.8,8389.0,72.6721,72.6721,72.4506,72.4684,8389.0
2016-08-11 09:50:00,81.83,81.86,81.7,81.77,5200.0,72.4949,72.5215,72.3798,72.4418,5200.0
2016-08-11 09:55:00,81.75,81.91,81.74,81.87,14100.0,72.4241,72.5658,72.4152,72.5304,14100.0
2016-08-11 10:00:00,81.87,81.91,81.84,81.84,4109.0,72.5304,72.5658,72.5038,72.5038,4109.0
2016-08-11 10:05:00,81.81,81.93,81.67,81.73,8346.0,72.4772,72.5835,72.3532,72.4063,8346.0
2016-08-11 10:10:00,81.74,81.79,81.64,81.66,5292.0,72.4152,72.4595,72.3266,72.3443,5292.0
2016-08-11 10:15:00,81.68,81.77,81.62,81.75,3300.0,72.362,72.4418,72.3089,72.4241,3300.0
2016-08-11 10:20:00,81.76,81.9,81.73,81.9,3200.0,72.4329,72.557,72.4063,72.557,3200.0
2016-08-11 10:25:00,81.86,81.93,81.8,81.88,5035.0,72.5215,72.5835,72.4684,72.5392,5035.0
2016-08-11 10:30:00,81.88,82.0,81.88,81.91,5218.0,72.5392,72.6455,72.5392,72.5658,5218.0
2016-08-11 10:35:00,81.93,82.0,81.91,81.97,11414.0,72.5835,72.6455,72.5658,72.619,11414.0
2016-08-11 10:40:00,81.98,81.98,81.89,81.92,2000.0,72.6278,72.6278,72.5481,72.5747,2000.0
2016-08-11 10:45:00,81.91,82.07,81.89,82.07,6239.0,72.5658,72.7076,72.5481,72.7076,6239.0
2016-08-11 10:50:00,82.12,82.2,82.11,82.19,23588.0,72.7519,72.8227,72.743,72.8139,23588.0
2016-08-11 10:55:00,82.19,82.2,82.04,82.09,42503.0,72.8139,72.8227,72.681,72.7253,42503.0
2016-08-11 11:00:00,82.11,82.23,82.07,82.19,11909.0,72.743,72.8493,72.7076,72.8139,11909.0
2016-08-11 11:05:00,82.19,82.27,82.16,82.27,7656.0,72.8139,72.8847,72.7873,72.8847,7656.0
2016-08-11 11:10:00,82.29,82.39,82.25,82.32,25077.0,72.9025,72.9911,72.867,72.929,25077.0
2016-08-11 11:15:00,82.32,82.49,82.32,82.41,19920.0,72.929,73.0796,72.929,73.0088,19920.0
2016-08-11 11:20:00,82.4,82.48,82.4,82.41,4812.0,72.9999,73.0708,72.9999,73.0088,4812.0
2016-08-11 11:25:00,82.39,82.49,82.29,82.49,5897.0,72.9911,73.0796,72.9025,73.0796,5897.0
2016-08-11 11:30:00,82.46,82.46,82.31,82.42,8231.0,73.0531,73.0531,72.9202,73.0176,8231.0
2016-08-11 11:35:00,82.44,82.45,82.36,82.36,4500.0,73.0353,73.0442,72.9645,72.9645,4500.0
2016-08-11 11:40:00,82.36,82.36,82.27,82.33,7100.0,72.9645,72.9645,72.8847,72.9379,7100.0
2016-08-11 11:45:00,82.32,82.46,82.29,82.44,9015.0,72.929,73.0531,72.9025,73.0353,9015.0
2016-08-11 11:50:00,82.45,82.57,82.44,82.53,16129.0,73.0442,73.1505,73.0353,73.1151,16129.0
2016-08-11 11:55:00,82.53,82.64,82.53,82.62,60208.0,73.1151,73.2125,73.1151,73.1948,60208.0
2016-08-11 12:00:00,82.65,82.72,82.6,82.72,6300.0,73.2214,73.2834,73.1771,73.2834,6300.0
2016-08-11 12:05:00,82.71,82.98,82.71,82.92,34650.0,73.2745,73.5137,73.2745,73.4606,34650.0
2016-08-11 12:10:00,82.94,83.0,82.86,82.94,7267.0,73.4783,73.5315,73.4074,73.4783,7267.0
2016-08-11 12:15:00,82.88,82.98,82.85,82.98,5906.0,73.4252,73.5137,73.3986,73.5137,5906.0
2016-08-11 12:20:00,82.98,83.11,82.94,83.11,8425.0,73.5137,73.6289,73.4783,73.6289,8425.0
2016-08-11 12:25:00,83.1,83.11,82.98,83.1,4600.0,73.6201,73.6289,73.5137,73.6201,4600.0
2016-08-11 12:30:00,83.06,83.06,82.97,83.06,8560.0,73.5846,73.5846,73.5049,73.5846,8560.0
2016-08-11 12:35:00,83.08,83.08,82.93,82.94,2965.0,73.6023,73.6023,73.4695,73.4783,2965.0
2016-08-11 12:40:00,82.94,82.94,82.83,82.86,2804.0,73.4783,73.4783,73.3809,73.4074,2804.0
2016-08-11 12:45:00,82.88,82.91,82.77,82.81,3850.0,73.4252,73.4517,73.3277,73.3631,3850.0
2016-08-11 12:50:00,82.82,82.87,82.8,82.87,2800.0,73.372,73.4163,73.3543,73.4163,2800.0
2016-08-11 12:55:00,82.88,82.9,82.86,82.87,3963.0,73.4252,73.4429,73.4074,73.4163,3963.0
2016-08-11 13:00:00,82.86,82.89,82.86,82.88,5535.0,73.4074,73.434,73.4074,73.4252,5535.0
2016-08-11 13:05:00,82.89,82.91,82.82,82.84,10140.0,73.434,73.4517,73.372,73.3897,10140.0
2016-08-11 13:10:00,82.84,82.87,82.77,82.77,6001.0,73.3897,73.4163,73.3277,73.3277,6001.0
2016-08-11 13:15:00,82.77,82.79,82.66,82.67,9539.0,73.3277,73.3454,73.2303,73.2391,9539.0
2016-08-11 13:20:00,82.69,82.81,82.68,82.73,3242.0,73.2568,73.3631,73.248,73.2923,3242.0
2016-08-11 13:25:00,82.72,82.78,82.7,82.73,3519.0,73.2834,73.3366,73.2657,73.2923,3519.0
2016-08-11 13:30:00,82.72,82.75,82.58,82.58,5572.0,73.2834,73.31,73.1594,73.1594,5572.0
2016-08-11 13:35:00,82.59,82.63,82.54,82.61,6583.0,73.1682,73.2037,73.1239,73.186,6583.0
2016-08-11 13:40:00,82.61,82.67,82.61,82.65,3100.0,73.186,73.2391,73.186,73.2214,3100.0
2016-08-11 13:45:00,82.67,82.75,82.66,82.71,5300.0,73.2391,73.31,73.2303,73.2745,5300.0
2016-08-11 13:50:00,82.73,82.74,82.69,82.72,2549.0,73.2923,73.3011,73.2568,73.2834,2549.0
2016-08-11 13:55:00,82.72,82.72,82.65,82.7,4635.0,73.2834,73.2834,73.2214,73.2657,4635.0
2016-08-11 14:00:00,82.68,82.71,82.64,82.67,5100.0,73.248,73.2745,73.2125,73.2391,5100.0
2016-08-11 14:05:00,82.69,82.7,82.63,82.67,6076.0,73.2568,73.2657,73.2037,73.2391,6076.0
2016-08-11 14:10:00,82.67,82.69,82.63,82.64,8737.0,73.2391,73.2568,73.2037,73.2125,8737.0
2016-08-11 14:15:00,82.65,82.65,82.54,82.54,5000.0,73.2214,73.2214,73.1239,73.1239,5000.0
2016-08-11 14:20:00,82.56,82.68,82.56,82.66,10850.0,73.1417,73.248,73.1417,73.2303,10850.0
2016-08-11 14:25:00,82.66,82.69,82.62,82.65,12300.0,73.2303,73.2568,73.1948,73.2214,12300.0
2016-08-11 14:30:00,82.66,82.75,82.65,82.73,6748.0,73.2303,73.31,73.2214,73.2923,6748.0
2016-08-11 14:35:00,82.75,82.84,82.74,82.76,11534.0,73.31,73.3897,73.3011,73.3188,11534.0
2016-08-11 14:40:00,82.77,82.86,82.73,82.8,14141.0,73.3277,73.4074,73.2923,73.3543,14141.0
2016-08-11 14:45:00,82.79,82.86,82.79,82.85,10199.0,73.3454,73.4074,73.3454,73.3986,10199.0
2016-08-11 14:50:00,82.85,82.86,82.81,82.81,7950.0,73.3986,73.4074,73.3631,73.3631,7950.0
2016-08-11 14:55:00,82.81,82.81,82.62,82.71,11402.0,73.3631,73.3631,73.1948,73.2745,11402.0
2016-08-11 15:00:00,82.7,82.7,82.57,82.61,8317.0,73.2657,73.2657,73.1505,73.186,8317.0
2016-08-11 15:05:00,82.59,82.64,82.55,82.62,5012.0,73.1682,73.2125,73.1328,73.1948,5012.0
2016-08-11 15:10:00,82.62,82.63,82.53,82.55,23460.0,73.1948,73.2037,73.1151,73.1328,23460.0
2016-08-11 15:15:00,82.54,82.59,82.53,82.58,13255.0,73.1239,73.1682,73.1151,73.1594,13255.0
2016-08-11 15:20:00,82.59,82.62,82.55,82.55,8355.0,73.1682,73.1948,73.1328,73.1328,8355.0
2016-08-11 15:25:00,82.55,82.59,82.54,82.55,6626.0,73.1328,73.1682,73.1239,73.1328,6626.0
2016-08-11 15:30:00,82.56,82.6,82.54,82.57,20549.0,73.1417,73.1771,73.1239,73.1505,20549.0
2016-08-11 15:35:00,82.57,82.65,82.55,82.63,15132.0,73.1505,73.2214,73.1328,73.2037,15132.0
2016-08-11 15:40:00,82.62,82.64,82.57,82.58,23040.0,73.1948,73.2125,73.1505,73.1594,23040.0
2016-08-11 15:45:00,82.6,82.66,82.54,82.54,41143.0,73.1771,73.2303,73.1239,73.1239,41143.0
2016-08-11 15:50:00,82.55,82.61,82.54,82.55,29616.0,73.1328,73.186,73.1239,73.1328,29616.0
2016-08-11 15:55:00,82.55,82.59,82.52,82.57,78681.0,73.1328,73.1682,73.1062,73.1505,78681.0
2016-08-12 09:30:00,82.41,82.49,82.21,82.33,20858.0,73.0088,73.0796,72.8316,72.9379,20858.0
2016-08-12 09:35:00,82.33,82.66,82.33,82.44,9570.0,72.9379,73.2303,72.9379,73.0353,9570.0
2016-08-12 09:40:00,82.4,82.82,82.4,82.78,10984.0,72.9999,73.372,72.9999,73.3366,10984.0
2016-08-12 09:45:00,82.84,82.86,82.72,82.79,5710.0,73.3897,73.4074,73.2834,73.3454,5710.0
2016-08-12 09:50:00,82.77,83.0,82.73,82.81,44652.0,73.3277,73.5315,73.2923,73.3631,44652.0
2016-08-12 09:55:00,82.83,82.98,82.83,82.9,3939.0,73.3809,73.5137,73.3809,73.4429,3939.0
2016-08-12 10:00:00,82.85,82.96,82.83,82.91,3905.0,73.3986,73.496,73.3809,73.4517,3905.0
2016-08-12 10:05:00,82.93,82.94,82.73,82.8,4417.0,73.4695,73.4783,73.2923,73.3543,4417.0
2016-08-12 10:10:00,82.83,82.94,82.83,82.92,4583.0,73.3809,73.4783,73.3809,73.4606,4583.0
2016-08-12 10:15:00,82.96,83.06,82.96,83.05,8051.0,73.496,73.5846,73.496,73.5758,8051.0
2016-08-12 10:20:00,83.03,83.35,83.01,83.35,17140.0,73.558,73.8415,73.5403,73.8415,17140.0
2016-08-12 10:25:00,83.34,83.49,83.29,83.43,19762.0,73.8327,73.9656,73.7884,73.9124,19762.0
2016-08-12 10:30:00,83.42,83.53,83.37,83.51,15450.0,73.9036,74.001,73.8593,73.9833,15450.0
2016-08-12 10:35:00,83.53,83.53,83.47,83.48,5961.0,74.001,74.001,73.9478,73.9567,5961.0
2016-08-12 10:40:00,83.48,83.51,83.44,83.51,12783.0,73.9567,73.9833,73.9213,73.9833,12783.0
2016-08-12 10:45:00,83.49,83.56,83.49,83.51,7284.0,73.9656,74.0276,73.9656,73.9833,7284.0
2016-08-12 10:50:00,83.53,83.7,83.53,83.67,12311.0,74.001,74.1516,74.001,74.125,12311.0
2016-08-12 10:55:00,83.66,83.73,83.61,83.68,11172.0,74.1162,74.1782,74.0719,74.1339,11172.0
2016-08-12 11:00:00,83.65,83.68,83.45,83.45,12733.0,74.1073,74.1339,73.9301,73.9301,12733.0
2016-08-12 11:05:00,83.45,83.48,83.43,83.45,9327.0,73.9301,73.9567,73.9124,73.9301,9327.0
2016-08-12 11:10:00,83.45,83.48,83.44,83.47,2754.0,73.9301,73.9567,73.9213,73.9478,2754.0
2016-08-12 11:15:00,83.48,83.57,83.47,83.47,21186.0,73.9567,74.0364,73.9478,73.9478,21186.0
2016-08-12 11:20:00,83.46,83.48,83.42,83.45,6428.0,73.939,73.9567,73.9036,73.9301,6428.0
2016-08-12 11:25:00,83.46,83.49,83.44,83.49,4200.0,73.939,73.9656,73.9213,73.9656,4200.0
2016-08-12 11:30:00,83.48,83.48,83.22,83.22,16492.0,73.9567,73.9567,73.7264,73.7264,16492.0
2016-08-12 11:35:00,83.22,83.28,83.18,83.18,5125.0,73.7264,73.7795,73.6909,73.6909,5125.0
2016-08-12 11:40:00,83.17,83.24,83.13,83.24,4385.0,73.6821,73.7441,73.6466,73.7441,4385.0
2016-08-12 11:45:00,83.25,83.27,83.17,83.18,6519.0,73.7529,73.7707,73.6821,73.6909,6519.0
2016-08-12 11:50:00,83.17,83.19,83.11,83.12,7007.0,73.6821,73.6998,73.6289,73.6378,7007.0
2016-08-12 11:55:00,83.1,83.19,83.1,83.19,4812.0,73.6201,73.6998,73.6201,73.6998,4812.0
2016-08-12 12:00:00,83.16,83.17,83.07,83.09,9523.0,73.6732,73.6821,73.5935,73.6112,9523.0
2016-08-12 12:05:00,83.1,83.1,82.84,82.88,6626.0,73.6201,73.6201,73.3897,73.4252,6626.0
2016-08-12 12:10:00,82.87,82.89,82.84,82.89,6470.0,73.4163,73.434,73.3897,73.434,6470.0
2016-08-12 12:15:00,82.89,82.89,82.81,82.81,8913.0,73.434,73.434,73.3631,73.3631,8913.0
2016-08-12 12:20:00,82.78,82.78,82.63,82.64,6600.0,73.3366,73.3366,73.2037,73.2125,6600.0
2016-08-12 12:25:00,82.65,82.73,82.6,82.73,23347.0,73.2214,73.2923,73.1771,73.2923,23347.0
2016-08-12 12:30:00,82.73,82.78,82.72,82.78,4211.0,73.2923,73.3366,73.2834,73.3366,4211.0
2016-08-12 12:35:00,82.78,82.8,82.71,82.72,7136.0,73.3366,73.3543,73.2745,73.2834,7136.0
2016-08-12 12:40:00,82.72,82.76,82.63,82.66,37108.0,73.2834,73.3188,73.2037,73.2303,37108.0
2016-08-12 12:45:00,82.65,82.72,82.57,82.71,21680.0,73.2214,73.2834,73.1505,73.2745,21680.0
2016-08-12 12:50:00,82.73,82.83,82.73,82.74,4950.0,73.2923,73.3809,73.2923,73.3011,4950.0
2016-08-12 12:55:00,82.75,82.86,82.75,82.8,7174.0,73.31,73.4074,73.31,73.3543,7174.0
2016-08-12 13:00:00,82.8,82.81,82.72,82.73,14090.0,73.3543,73.3631,73.2834,73.2923,14090.0
2016-08-12 13:05:00,82.73,82.74,82.54,82.6,6095.0,73.2923,73.3011,73.1239,73.1771,6095.0
2016-08-12 13:10:00,82.6,82.78,82.59,82.78,7749.0,73.1771,73.3366,73.1682,73.3366,7749.0
2016-08-12 13:15:00,82.79,82.83,82.76,82.8,4727.0,73.3454,73.3809,73.3188,73.3543,4727.0
2016-08-12 13:20:00,82.82,82.83,82.73,82.73,9600.0,73.372,73.3809,73.2923,73.2923,9600.0
2016-08-12 13:25:00,82.75,82.9,82.74,82.89,3165.0,73.31,73.4429,73.3011,73.434,3165.0
2016-08-12 13:30:00,82.89,82.92,82.83,82.92,7234.0,73.434,73.4606,73.3809,73.4606,7234.0
2016-08-12 13:35:00,82.93,82.97,82.88,82.97,4967.0,73.4695,73.5049,73.4252,73.5049,4967.0
2016-08-12 13:40:00,82.98,83.01,82.93,83.01,7193.0,73.5137,73.5403,73.4695,73.5403,7193.0
2016-08-12 13:45:00,83.02,83.03,82.91,82.92,6151.0,73.5492,73.558,73.4517,73.4606,6151.0
2016-08-12 13:50:00,82.92,82.95,82.86,82.89,7787.0,73.4606,73.4872,73.4074,73.434,7787.0
2016-08-12 13:55:00,82.88,82.88,82.81,82.84,4053.0,73.4252,73.4252,73.3631,73.3897,4053.0
2016-08-12 14:00:00,82.83,82.87,82.82,82.86,5992.0,73.3809,73.4163,73.372,73.4074,5992.0
2016-08-12 14:05:00,82.85,82.87,82.82,82.85,8123.0,73.3986,73.4163,73.372,73.3986,8123.0
2016-08-12 14:10:00,82.84,82.94,82.83,82.94,5547.0,73.3897,73.4783,73.3809,73.4783,5547.0
2016-08-12 14:15:00,82.94,83.03,82.94,83.01,16704.0,73.4783,73.558,73.4783,73.5403,16704.0
2016-08-12 14:20:00,83.01,83.04,82.97,82.97,9242.0,73.5403,73.5669,73.5049,73.5049,9242.0
2016-08-12 14:25:00,82.97,83.01,82.97,82.99,6932.0,73.5049,73.5403,73.5049,73.5226,6932.0
2016-08-12 14:30:00,82.98,82.99,82.82,82.89,21965.0,73.5137,73.5226,73.372,73.434,21965.0
2016-08-12 14:35:00,82.89,82.92,82.89,82.89,5354.0,73.434,73.4606,73.434,73.434,5354.0
2016-08-12 14:40:00,82.88,82.91,82.85,82.9,5000.0,73.4252,73.4517,73.3986,73.4429,5000.0
2016-08-12 14:45:00,82.9,82.98,82.88,82.98,7530.0,73.4429,73.5137,73.4252,73.5137,7530.0
2016-08-12 14:50:00,82.98,82.99,82.84,82.87,8865.0,73.5137,73.5226,73.3897,73.4163,8865.0
2016-08-12 14:55:00,82.88,82.92,82.83,82.85,16126.0,73.4252,73.4606,73.3809,73.3986,16126.0
2016-08-12 15:00:00,82.86,82.98,82.86,82.96,8606.0,73.4074,73.5137,73.4074,73.496,8606.0
2016-08-12 15:05:00,82.95,82.99,82.91,82.99,12306.0,73.4872,73.5226,73.4517,73.5226,12306.0
2016-08-12 15:10:00,82.99,83.03,82.94,83.02,14037.0,73.5226,73.558,73.4783,73.5492,14037.0
2016-08-12 15:15:00,83.01,83.07,82.99,83.01,14039.0,73.5403,73.5935,73.5226,73.5403,14039.0
2016-08-12 15:20:00,83.01,83.01,82.96,82.99,15315.0,73.5403,73.5403,73.496,73.5226,15315.0
2016-08-12 15:25:00,82.99,83.1,82.97,83.08,17329.0,73.5226,73.6201,73.5049,73.6023,17329.0
2016-08-12 15:30:00,83.1,83.11,82.97,83.07,16480.0,73.6201,73.6289,73.5049,73.5935,16480.0
2016-08-12 15:35:00,83.08,83.09,83.04,83.06,16954.0,73.6023,73.6112,73.5669,73.5846,16954.0
2016-08-12 15:40:00,83.05,83.13,83.04,83.05,24445.0,73.5758,73.6466,73.5669,73.5758,24445.0
2016-08-12 15:45:00,83.07,83.08,82.99,83.02,18218.0,73.5935,73.6023,73.5226,73.5492,18218.0
2016-08-12 15:50:00,83.01,83.01,82.96,82.97,19607.0,73.5403,73.5403,73.496,73.5049,19607.0
2016-08-12 15:55:00,82.97,83.03,82.93,82.97,63123.0,73.5049,73.558,73.4695,73.5049,63123.0
2016-08-15 09:30:00,83.48,83.6,83.27,83.6,33285.0,73.9567,74.063,73.7707,74.063,33285.0
2016-08-15 09:35:00,83.65,84.21,83.65,84.18,14739.0,74.1073,74.6034,74.1073,74.5769,14739.0
2016-08-15 09:40:00,84.19,84.58,84.15,84.57,17377.0,74.5857,74.9312,74.5503,74.9224,17377.0
2016-08-15 09:45:00,84.56,84.76,84.52,84.72,20429.0,74.9135,75.0907,74.8781,75.0552,20429.0
2016-08-15 09:50:00,84.72,84.79,84.48,84.48,16308.0,75.0552,75.1173,74.8426,74.8426,16308.0
2016-08-15 09:55:00,84.48,84.54,84.39,84.46,17973.0,74.8426,74.8958,74.7629,74.8249,17973.0
2016-08-15 10:00:00,84.5,84.54,84.35,84.44,24794.0,74.8603,74.8958,74.7275,74.8072,24794.0
2016-08-15 10:05:00,84.43,84.43,84.06,84.07,8837.0,74.7983,74.7983,74.4705,74.4794,8837.0
2016-08-15 10:10:00,84.09,84.15,84.06,84.06,14155.0,74.4971,74.5503,74.4705,74.4705,14155.0
2016-08-15 10:15:00,84.05,84.36,84.05,84.36,5684.0,74.4617,74.7363,74.4617,74.7363,5684.0
2016-08-15 10:20:00,84.36,84.4,84.23,84.24,14838.0,74.7363,74.7718,74.6211,74.63,14838.0
2016-08-15 10:25:00,84.22,84.27,84.04,84.04,14761.0,74.6123,74.6566,74.4528,74.4528,14761.0
2016-08-15 10:30:00,84.08,84.42,84.08,84.41,15880.0,74.4883,74.7895,74.4883,74.7806,15880.0
2016-08-15 10:35:00,84.39,84.39,84.16,84.22,16324.0,74.7629,74.7629,74.5591,74.6123,16324.0
2016-08-15 10:40:00,84.22,84.29,84.22,84.26,4900.0,74.6123,74.6743,74.6123,74.6477,4900.0
2016-08-15 10:45:00,84.26,84.36,84.25,84.32,12197.0,74.6477,74.7363,74.6389,74.7009,12197.0
2016-08-15 10:50:00,84.33,84.38,84.31,84.37,7774.0,74.7097,74.754,74.692,74.7452,7774.0
2016-08-15 10:55:00,84.37,84.45,84.28,84.45,8328.0,74.7452,74.8161,74.6654,74.8161,8328.0
2016-08-15 11:00:00,84.46,84.56,84.42,84.42,14113.0,74.8249,74.9135,74.7895,74.7895,14113.0
2016-08-15 11:05:00,84.43,84.43,84.33,84.34,10060.0,74.7983,74.7983,74.7097,74.7186,10060.0
2016-08-15 11:10:00,84.32,84.42,84.3,84.42,5181.0,74.7009,74.7895,74.6832,74.7895,5181.0
2016-08-15 11:15:00,84.42,84.54,84.42,84.52,14900.0,74.7895,74.8958,74.7895,74.8781,14900.0
2016-08-15 11:20:00,84.53,84.58,84.46,84.47,6900.0,74.8869,74.9312,74.8249,74.8338,6900.0
2016-08-15 11:25:00,84.45,84.57,84.45,84.54,7200.0,74.8161,74.9224,74.8161,74.8958,7200.0
2016-08-15 11:30:00,84.55,84.59,84.49,84.58,7925.0,74.9046,74.9401,74.8515,74.9312,7925.0
2016-08-15 11:35:00,84.57,84.66,84.57,84.66,10350.0,74.9224,75.0021,74.9224,75.0021,10350.0
2016-08-15 11:40:00,84.67,84.69,84.61,84.66,6748.0,75.011,75.0287,74.9578,75.0021,6748.0
2016-08-15 11:45:00,84.66,84.67,84.54,84.58,9100.0,75.0021,75.011,74.8958,74.9312,9100.0
2016-08-15 11:50:00,84.6,84.68,84.6,84.67,3815.0,74.9489,75.0198,74.9489,75.011,3815.0
2016-08-15 11:55:00,84.67,84.67,84.62,84.67,7000.0,75.011,75.011,74.9667,75.011,7000.0
2016-08-15 12:00:00,84.66,84.71,84.64,84.69,12341.0,75.0021,75.0464,74.9844,75.0287,12341.0
2016-08-15 12:05:00,84.68,84.75,84.66,84.69,8793.0,75.0198,75.0818,75.0021,75.0287,8793.0
2016-08-15 12:10:00,84.68,84.72,84.67,84.69,5218.0,75.0198,75.0552,75.011,75.0287,5218.0
2016-08-15 12:15:00,84.69,84.71,84.66,84.69,4464.0,75.0287,75.0464,75.0021,75.0287,4464.0
2016-08-15 12:20:00,84.7,84.7,84.62,84.62,5701.0,75.0375,75.0375,74.9667,74.9667,5701.0
2016-08-15 12:25:00,84.62,84.63,84.55,84.57,5373.0,74.9667,74.9755,74.9046,74.9224,5373.0
2016-08-15 12:30:00,84.58,84.58,84.45,84.45,7813.0,74.9312,74.9312,74.8161,74.8161,7813.0
2016-08-15 12:35:00,84.43,84.43,84.33,84.35,3610.0,74.7983,74.7983,74.7097,74.7275,3610.0
2016-08-15 12:40:00,84.34,84.47,84.3,84.47,8522.0,74.7186,74.8338,74.6832,74.8338,8522.0
2016-08-15 12:45:00,84.47,84.49,84.45,84.48,6245.0,74.8338,74.8515,74.8161,74.8426,6245.0
2016-08-15 12:50:00,84.47,84.48,84.31,84.31,7652.0,74.8338,74.8426,74.692,74.692,7652.0
2016-08-15 12:55:00,84.3,84.33,84.2,84.22,8190.0,74.6832,74.7097,74.5946,74.6123,8190.0
2016-08-15 13:00:00,84.23,84.25,84.18,84.19,5500.0,74.6211,74.6389,74.5769,74.5857,5500.0
2016-08-15 13:05:00,84.18,84.3,84.11,84.23,14605.0,74.5769,74.6832,74.5148,74.6211,14605.0
2016-08-15 13:10:00,84.23,84.23,84.03,84.11,10545.0,74.6211,74.6211,74.444,74.5148,10545.0
2016-08-15 13:15:00,84.11,84.19,84.08,84.19,5923.0,74.5148,74.5857,74.4883,74.5857,5923.0
2016-08-15 13:20:00,84.18,84.28,84.17,84.28,6482.0,74.5769,74.6654,74.568,74.6654,6482.0
2016-08-15 13:25:00,84.28,84.3,84.16,84.17,4802.0,74.6654,74.6832,74.5591,74.568,4802.0
2016-08-15 13:30:00,84.18,84.18,84.01,84.01,5600.0,74.5769,74.5769,74.4262,74.4262,5600.0
2016-08-15 13:35:00,84.02,84.1,84.02,84.1,3584.0,74.4351,74.506,74.4351,74.506,3584.0
2016-08-15 13:40:00,84.11,84.11,83.86,83.88,7687.0,74.5148,74.5148,74.2934,74.3111,7687.0
2016-08-15 13:45:00,83.89,83.99,83.89,83.99,3075.0,74.3199,74.4085,74.3199,74.4085,3075.0
2016-08-15 13:50:00,83.99,83.99,83.93,83.96,5700.0,74.4085,74.4085,74.3554,74.3819,5700.0
2016-08-15 13:55:00,83.94,84.0,83.94,83.97,6365.0,74.3642,74.4174,74.3642,74.3908,6365.0
2016-08-15 14:00:00,83.94,83.95,83.9,83.95,5300.0,74.3642,74.3731,74.3288,74.3731,5300.0
2016-08-15 14:05:00,83.95,84.04,83.95,83.98,5789.0,74.3731,74.4528,74.3731,74.3997,5789.0
2016-08-15 14:10:00,83.97,83.97,83.82,83.88,4833.0,74.3908,74.3908,74.2579,74.3111,4833.0
2016-08-15 14:15:00,83.92,83.98,83.92,83.97,5642.0,74.3465,74.3997,74.3465,74.3908,5642.0
2016-08-15 14:20:00,83.97,84.02,83.92,83.94,4438.0,74.3908,74.4351,74.3465,74.3642,4438.0
2016-08-15 14:25:00,83.92,84.08,83.9,84.03,5950.0,74.3465,74.4883,74.3288,74.444,5950.0
2016-08-15 14:30:00,84.02,84.09,84.0,84.06,8226.0,74.4351,74.4971,74.4174,74.4705,8226.0
2016-08-15 14:35:00,84.08,84.08,83.94,83.99,9841.0,74.4883,74.4883,74.3642,74.4085,9841.0
2016-08-15 14:40:00,83.98,84.1,83.98,84.09,7700.0,74.3997,74.506,74.3997,74.4971,7700.0
2016-08-15 14:45:00,84.09,84.1,83.98,83.99,11606.0,74.4971,74.506,74.3997,74.4085,11606.0
2016-08-15 14:50:00,84.01,84.05,84.0,84.05,4100.0,74.4262,74.4617,74.4174,74.4617,4100.0
2016-08-15 14:55:00,84.05,84.05,83.92,83.93,4692.0,74.4617,74.4617,74.3465,74.3554,4692.0
2016-08-15 15:00:00,83.94,84.02,83.94,84.02,8300.0,74.3642,74.4351,74.3642,74.4351,8300.0
2016-08-15 15:05:00,84.01,84.08,84.01,84.08,7898.0,74.4262,74.4883,74.4262,74.4883,7898.0
2016-08-15 15:10:00,84.07,84.08,83.95,84.05,11047.0,74.4794,74.4883,74.3731,74.4617,11047.0
2016-08-15 15:15:00,84.04,84.04,83.95,83.95,10482.0,74.4528,74.4528,74.3731,74.3731,10482.0
2016-08-15 15:20:00,83.95,83.98,83.92,83.97,8040.0,74.3731,74.3997,74.3465,74.3908,8040.0
2016-08-15 15:25:00,83.96,84.04,83.95,84.03,14348.0,74.3819,74.4528,74.3731,74.444,14348.0
2016-08-15 15:30:00,84.04,84.11,84.02,84.06,21520.0,74.4528,74.5148,74.4351,74.4705,21520.0
2016-08-15 15:35:00,84.05,84.15,84.05,84.09,19472.0,74.4617,74.5503,74.4617,74.4971,19472.0
2016-08-15 15:40:00,84.08,84.17,84.07,84.15,18481.0,74.4883,74.568,74.4794,74.5503,18481.0
2016-08-15 15:45:00,84.16,84.2,84.09,84.12,28475.0,74.5591,74.5946,74.4971,74.5237,28475.0
2016-08-15 15:50:00,84.12,84.13,84.03,84.04,24004.0,74.5237,74.5326,74.444,74.4528,24004.0
2016-08-15 15:55:00,84.03,84.1,83.98,84.09,57838.0,74.444,74.506,74.3997,74.4971,57838.0
2016-08-16 09:30:00,84.28,84.33,84.05,84.2,6244.0,74.6654,74.7097,74.4617,74.5946,6244.0
2016-08-16 09:35:00,83.98,83.98,83.59,83.59,3322.0,74.3997,74.3997,74.0542,74.0542,3322.0
2016-08-16 09:40:00,83.62,83.67,83.29,83.31,12327.0,74.0807,74.125,73.7884,73.8061,12327.0
2016-08-16 09:45:00,83.39,83.44,83.3,83.4,7833.0,73.877,73.9213,73.7972,73.8858,7833.0
2016-08-16 09:50:00,83.4,83.5,83.35,83.48,11915.0,73.8858,73.9744,73.8415,73.9567,11915.0
2016-08-16 09:55:00,83.47,83.65,83.45,83.56,11645.0,73.9478,74.1073,73.9301,74.0276,11645.0
2016-08-16 10:00:00,83.57,83.7,83.55,83.7,17955.0,74.0364,74.1516,74.0187,74.1516,17955.0
2016-08-16 10:05:00,83.69,83.7,83.52,83.56,13972.0,74.1428,74.1516,73.9921,74.0276,13972.0
2016-08-16 10:10:00,83.56,83.62,83.54,83.59,9248.0,74.0276,74.0807,74.0099,74.0542,9248.0
2016-08-16 10:15:00,83.58,83.62,83.48,83.5,11365.0,74.0453,74.0807,73.9567,73.9744,11365.0
2016-08-16 10:20:00,83.49,83.51,83.48,83.5,15463.0,73.9656,73.9833,73.9567,73.9744,15463.0
2016-08-16 10:25:00,83.5,83.55,83.47,83.52,20040.0,73.9744,74.0187,73.9478,73.9921,20040.0
2016-08-16 10:30:00,83.51,83.53,83.49,83.53,27884.0,73.9833,74.001,73.9656,74.001,27884.0
2016-08-16 10:35:00,83.53,83.54,83.49,83.51,8635.0,74.001,74.0099,73.9656,73.9833,8635.0
2016-08-16 10:40:00,83.5,83.52,83.49,83.51,12922.0,73.9744,73.9921,73.9656,73.9833,12922.0
2016-08-16 10:45:00,83.52,83.57,83.48,83.55,10982.0,73.9921,74.0364,73.9567,74.0187,10982.0
2016-08-16 10:50:00,83.53,83.55,83.47,83.51,9747.0,74.001,74.0187,73.9478,73.9833,9747.0
2016-08-16 10:55:00,83.5,83.52,83.36,83.41,8200.0,73.9744,73.9921,73.8504,73.8947,8200.0
2016-08-16 11:00:00,83.4,83.44,83.38,83.39,4661.0,73.8858,73.9213,73.8681,73.877,4661.0
2016-08-16 11:05:00,83.4,83.48,83.38,83.47,10200.0,73.8858,73.9567,73.8681,73.9478,10200.0
2016-08-16 11:10:00,83.47,83.53,83.45,83.5,9277.0,73.9478,74.001,73.9301,73.9744,9277.0
2016-08-16 11:15:00,83.51,83.51,83.44,83.46,8373.0,73.9833,73.9833,73.9213,73.939,8373.0
2016-08-16 11:20:00,83.46,83.51,83.41,83.51,9099.0,73.939,73.9833,73.8947,73.9833,9099.0
2016-08-16 11:25:00,83.51,83.51,83.45,83.45,2600.0,73.9833,73.9833,73.9301,73.9301,2600.0
2016-08-16 11:30:00,83.45,83.45,83.23,83.24,4460.0,73.9301,73.9301,73.7352,73.7441,4460.0
2016-08-16 11:35:00,83.22,83.26,83.16,83.17,4752.0,73.7264,73.7618,73.6732,73.6821,4752.0
2016-08-16 11:40:00,83.16,83.18,83.08,83.11,6322.0,73.6732,73.6909,73.6023,73.6289,6322.0
2016-08-16 11:45:00,83.1,83.11,82.98,83.0,5749.0,73.6201,73.6289,73.5137,73.5315,5749.0
2016-08-16 11:50:00,82.99,82.99,82.87,82.91,7020.0,73.5226,73.5226,73.4163,73.4517,7020.0
2016-08-16 11:55:00,82.9,83.05,82.9,82.97,8647.0,73.4429,73.5758,73.4429,73.5049,8647.0
2016-08-16 12:00:00,82.98,83.05,82.97,83.03,4000.0,73.5137,73.5758,73.5049,73.558,4000.0
2016-08-16 12:05:00,83.03,83.04,82.83,82.85,6392.0,73.558,73.5669,73.3809,73.3986,6392.0
2016-08-16 12:10:00,82.84,82.89,82.82,82.88,3193.0,73.3897,73.434,73.372,73.4252,3193.0
2016-08-16 12:15:00,82.88,82.89,82.81,82.89,7302.0,73.4252,73.434,73.3631,73.434,7302.0
2016-08-16 12:20:00,82.91,82.93,82.89,82.89,2404.0,73.4517,73.4695,73.434,73.434,2404.0
2016-08-16 12:25:00,82.91,82.91,82.76,82.85,4608.0,73.4517,73.4517,73.3188,73.3986,4608.0
2016-08-16 12:30:00,82.85,82.85,82.73,82.73,3283.0,73.3986,73.3986,73.2923,73.2923,3283.0
2016-08-16 12:35:00,82.71,82.77,82.62,82.74,8099.0,73.2745,73.3277,73.1948,73.3011,8099.0
2016-08-16 12:40:00,82.72,82.75,82.66,82.69,2300.0,73.2834,73.31,73.2303,73.2568,2300.0
2016-08-16 12:45:00,82.69,82.77,82.66,82.77,4765.0,73.2568,73.3277,73.2303,73.3277,4765.0
2016-08-16 12:50:00,82.76,82.76,82.68,82.68,4036.0,73.3188,73.3188,73.248,73.248,4036.0
2016-08-16 12:55:00,82.68,82.79,82.68,82.74,4479.0,73.248,73.3454,73.248,73.3011,4479.0
2016-08-16 13:00:00,82.75,82.75,82.67,82.74,8661.0,73.31,73.31,73.2391,73.3011,8661.0
2016-08-16 13:05:00,82.74,82.74,82.66,82.66,3903.0,73.3011,73.3011,73.2303,73.2303,3903.0
2016-08-16 13:10:00,82.64,82.64,82.55,82.56,4900.0,73.2125,73.2125,73.1328,73.1417,4900.0
2016-08-16 13:15:00,82.54,82.6,82.48,82.59,30326.0,73.1239,73.1771,73.0708,73.1682,30326.0
2016-08-16 13:20:00,82.59,82.62,82.56,82.58,6947.0,73.1682,73.1948,73.1417,73.1594,6947.0
2016-08-16 13:25:00,82.58,82.7,82.53,82.7,6953.0,73.1594,73.2657,73.1151,73.2657,6953.0
2016-08-16 13:30:00,82.7,82.73,82.65,82.67,13500.0,73.2657,73.2923,73.2214,73.2391,13500.0
2016-08-16 13:35:00,82.67,82.67,82.5,82.53,7805.0,73.2391,73.2391,73.0885,73.1151,7805.0
2016-08-16 13:40:00,82.52,82.62,82.52,82.61,9489.0,73.1062,73.1948,73.1062,73.186,9489.0
2016-08-16 13:45:00,82.61,82.7,82.61,82.66,8426.0,73.186,73.2657,73.186,73.2303,8426.0
2016-08-16 13:50:00,82.65,82.66,82.57,82.57,4853.0,73.2214,73.2303,73.1505,73.1505,4853.0
2016-08-16 13:55:00,82.58,82.66,82.57,82.64,4900.0,73.1594,73.2303,73.1505,73.2125,4900.0
2016-08-16 14:00:00,82.65,82.72,82.64,82.71,8298.0,73.2214,73.2834,73.2125,73.2745,8298.0
2016-08-16 14:05:00,82.7,82.71,82.63,82.63,4485.0,73.2657,73.2745,73.2037,73.2037,4485.0
2016-08-16 14:10:00,82.64,82.67,82.58,82.58,3000.0,73.2125,73.2391,73.1594,73.1594,3000.0
2016-08-16 14:15:00,82.57,82.58,82.51,82.56,9402.0,73.1505,73.1594,73.0974,73.1417,9402.0
2016-08-16 14:20:00,82.56,82.56,82.52,82.52,6218.0,73.1417,73.1417,73.1062,73.1062,6218.0
2016-08-16 14:25:00,82.51,82.52,82.39,82.46,23229.0,73.0974,73.1062,72.9911,73.0531,23229.0
2016-08-16 14:30:00,82.47,82.52,82.29,82.29,10199.0,73.0619,73.1062,72.9025,72.9025,10199.0
2016-08-16 14:35:00,82.29,82.29,82.17,82.2,23177.0,72.9025,72.9025,72.7962,72.8227,23177.0
2016-08-16 14:40:00,82.18,82.25,82.15,82.19,6329.0,72.805,72.867,72.7784,72.8139,6329.0
2016-08-16 14:45:00,82.19,82.22,82.08,82.13,9451.0,72.8139,72.8404,72.7164,72.7607,9451.0
2016-08-16 14:50:00,82.13,82.13,82.08,82.13,8521.0,72.7607,72.7607,72.7164,72.7607,8521.0
2016-08-16 14:55:00,82.13,82.17,82.12,82.16,6750.0,72.7607,72.7962,72.7519,72.7873,6750.0
2016-08-16 15:00:00,82.16,82.19,82.15,82.18,9870.0,72.7873,72.8139,72.7784,72.805,9870.0
2016-08-16 15:05:00,82.18,82.2,82.12,82.12,8915.0,72.805,72.8227,72.7519,72.7519,8915.0
2016-08-16 15:10:00,82.13,82.13,82.03,82.03,17966.0,72.7607,72.7607,72.6721,72.6721,17966.0
2016-08-16 15:15:00,82.03,82.05,81.98,81.98,15941.0,72.6721,72.6898,72.6278,72.6278,15941.0
2016-08-16 15:20:00,81.99,82.03,81.98,82.0,13585.0,72.6367,72.6721,72.6278,72.6455,13585.0
2016-08-16 15:25:00,82.0,82.0,81.87,81.88,15241.0,72.6455,72.6455,72.5304,72.5392,15241.0
2016-08-16 15:30:00,81.87,81.94,81.84,81.92,21068.0,72.5304,72.5924,72.5038,72.5747,21068.0
2016-08-16 15:35:00,81.92,81.94,81.85,81.86,16654.0,72.5747,72.5924,72.5127,72.5215,16654.0
2016-08-16 15:40:00,81.86,81.91,81.83,81.88,31732.0,72.5215,72.5658,72.4949,72.5392,31732.0
2016-08-16 15:45:00,81.88,81.89,81.75,81.76,24041.0,72.5392,72.5481,72.4241,72.4329,24041.0
2016-08-16 15:50:00,81.76,81.81,81.75,81.77,34841.0,72.4329,72.4772,72.4241,72.4418,34841.0
2016-08-16 15:55:00,81.77,81.77,81.63,81.72,79907.0,72.4418,72.4418,72.3178,72.3975,79907.0
2016-08-17 09:30:00,81.78,81.83,81.38,81.56,14403.0,72.4506,72.4949,72.0963,72.2557,14403.0
2016-08-17 09:35:00,81.63,81.77,81.49,81.53,4485.0,72.3178,72.4418,72.1937,72.2292,4485.0
2016-08-17 09:40:00,81.49,81.56,81.44,81.56,9570.0,72.1937,72.2557,72.1494,72.2557,9570.0
2016-08-17 09:45:00,81.6,81.62,81.5,81.54,3800.0,72.2912,72.3089,72.2026,72.238,3800.0
2016-08-17 09:50:00,81.56,81.58,81.49,81.52,2747.0,72.2557,72.2735,72.1937,72.2203,2747.0
2016-08-17 09:55:00,81.53,81.59,81.21,81.22,8300.0,72.2292,72.2823,71.9457,71.9545,8300.0
2016-08-17 10:00:00,81.2,81.23,81.08,81.08,2551.0,71.9368,71.9634,71.8305,71.8305,2551.0
2016-08-17 10:05:00,81.1,81.1,80.76,80.76,9754.0,71.8482,71.8482,71.547,71.547,9754.0
2016-08-17 10:10:00,80.77,80.91,80.7,80.82,11700.0,71.5559,71.6799,71.4938,71.6002,11700.0
2016-08-17 10:15:00,80.82,80.95,80.81,80.9,9712.0,71.6002,71.7153,71.5913,71.671,9712.0
2016-08-17 10:20:00,80.88,80.99,80.82,80.9,8736.0,71.6533,71.7508,71.6002,71.671,8736.0
2016-08-17 10:25:00,80.89,80.91,80.82,80.9,5171.0,71.6622,71.6799,71.6002,71.671,5171.0
2016-08-17 10:30:00,80.9,81.01,80.81,80.83,19247.0,71.671,71.7685,71.5913,71.609,19247.0
2016-08-17 10:35:00,80.83,80.83,80.7,80.71,7398.0,71.609,71.609,71.4938,71.5027,7398.0
2016-08-17 10:40:00,80.71,80.73,80.47,80.6,14812.0,71.5027,71.5204,71.2901,71.4053,14812.0
2016-08-17 10:45:00,80.61,80.81,80.56,80.62,9372.0,71.4141,71.5913,71.3698,71.423,9372.0
2016-08-17 10:50:00,80.6,80.61,80.28,80.42,25655.0,71.4053,71.4141,71.1218,71.2458,25655.0
2016-08-17 10:55:00,80.42,80.47,80.37,80.42,10700.0,71.2458,71.2901,71.2015,71.2458,10700.0
2016-08-17 11:00:00,80.41,80.62,80.41,80.62,6300.0,71.2369,71.423,71.2369,71.423,6300.0
2016-08-17 11:05:00,80.61,80.61,80.48,80.56,12338.0,71.4141,71.4141,71.2989,71.3698,12338.0
2016-08-17 11:10:00,80.57,80.72,80.57,80.57,16288.0,71.3787,71.5116,71.3787,71.3787,16288.0
2016-08-17 11:15:00,80.54,80.57,80.46,80.46,13665.0,71.3521,71.3787,71.2812,71.2812,13665.0
2016-08-17 11:20:00,80.46,80.5,80.32,80.35,9300.0,71.2812,71.3167,71.1572,71.1838,9300.0
2016-08-17 11:25:00,80.33,80.33,80.21,80.27,10395.0,71.1661,71.1661,71.0597,71.1129,10395.0
2016-08-17 11:30:00,80.28,80.44,80.27,80.3,10118.0,71.1218,71.2635,71.1129,71.1395,10118.0
2016-08-17 11:35:00,80.27,80.31,80.18,80.24,28059.0,71.1129,71.1483,71.0332,71.0863,28059.0
2016-08-17 11:40:00,80.26,80.49,80.25,80.45,10129.0,71.104,71.3078,71.0952,71.2724,10129.0
2016-08-17 11:45:00,80.38,80.6,80.34,80.47,15287.0,71.2104,71.4053,71.1749,71.2901,15287.0
2016-08-17 11:50:00,80.47,80.47,80.32,80.43,5500.0,71.2901,71.2901,71.1572,71.2546,5500.0
2016-08-17 11:55:00,80.41,80.42,80.26,80.36,12892.0,71.2369,71.2458,71.104,71.1926,12892.0
2016-08-17 12:00:00,80.38,80.53,80.35,80.52,9130.0,71.2104,71.3432,71.1838,71.3344,9130.0
2016-08-17 12:05:00,80.51,80.52,80.36,80.52,9376.0,71.3255,71.3344,71.1926,71.3344,9376.0
2016-08-17 12:10:00,80.56,80.64,80.55,80.6,8178.0,71.3698,71.4407,71.361,71.4053,8178.0
2016-08-17 12:15:00,80.59,80.71,80.59,80.71,12286.0,71.3964,71.5027,71.3964,71.5027,12286.0
2016-08-17 12:20:00,80.69,80.7,80.55,80.59,8474.0,71.485,71.4938,71.361,71.3964,8474.0
2016-08-17 12:25:00,80.58,80.63,80.53,80.55,19450.0,71.3875,71.4318,71.3432,71.361,19450.0
2016-08-17 12:30:00,80.54,80.7,80.54,80.67,7500.0,71.3521,71.4938,71.3521,71.4673,7500.0
2016-08-17 12:35:00,80.69,80.8,80.68,80.79,9086.0,71.485,71.5824,71.4761,71.5736,9086.0
2016-08-17 12:40:00,80.81,80.83,80.79,80.8,7891.0,71.5913,71.609,71.5736,71.5824,7891.0
2016-08-17 12:45:00,80.83,80.84,80.73,80.81,12995.0,71.609,71.6179,71.5204,71.5913,12995.0
2016-08-17 12:50:00,80.82,80.83,80.72,80.79,10420.0,71.6002,71.609,71.5116,71.5736,10420.0
2016-08-17 12:55:00,80.79,80.81,80.68,80.75,7410.0,71.5736,71.5913,71.4761,71.5381,7410.0
2016-08-17 13:00:00,80.76,80.77,80.66,80.69,9097.0,71.547,71.5559,71.4584,71.485,9097.0
2016-08-17 13:05:00,80.7,80.73,80.58,80.7,7744.0,71.4938,71.5204,71.3875,71.4938,7744.0
2016-08-17 13:10:00,80.72,80.73,80.66,80.7,6993.0,71.5116,71.5204,71.4584,71.4938,6993.0
2016-08-17 13:15:00,80.7,80.73,80.67,80.69,6971.0,71.4938,71.5204,71.4673,71.485,6971.0
2016-08-17 13:20:00,80.7,80.7,80.58,80.59,3625.0,71.4938,71.4938,71.3875,71.3964,3625.0
2016-08-17 13:25:00,80.57,80.69,80.54,80.62,7882.0,71.3787,71.485,71.3521,71.423,7882.0
2016-08-17 13:30:00,80.63,80.78,80.62,80.78,3045.0,71.4318,71.5647,71.423,71.5647,3045.0
2016-08-17 13:35:00,80.76,80.89,80.72,80.86,11260.0,71.547,71.6622,71.5116,71.6356,11260.0
2016-08-17 13:40:00,80.87,80.91,80.72,80.72,5439.0,71.6445,71.6799,71.5116,71.5116,5439.0
2016-08-17 13:45:00,80.68,80.72,80.6,80.7,6399.0,71.4761,71.5116,71.4053,71.4938,6399.0
2016-08-17 13:50:00,80.72,80.87,80.63,80.69,18881.0,71.5116,71.6445,71.4318,71.485,18881.0
2016-08-17 13:55:00,80.69,80.69,80.63,80.64,5812.0,71.485,71.485,71.4318,71.4407,5812.0
2016-08-17 14:00:00,80.65,80.82,80.48,80.78,14374.0,71.4496,71.6002,71.2989,71.5647,14374.0
2016-08-17 14:05:00,80.75,80.78,80.66,80.67,5439.0,71.5381,71.5647,71.4584,71.4673,5439.0
2016-08-17 14:10:00,80.68,80.85,80.68,80.83,14629.0,71.4761,71.6267,71.4761,71.609,14629.0
2016-08-17 14:15:00,80.84,80.84,80.73,80.75,8022.0,71.6179,71.6179,71.5204,71.5381,8022.0
2016-08-17 14:20:00,80.77,80.82,80.65,80.67,12606.0,71.5559,71.6002,71.4496,71.4673,12606.0
2016-08-17 14:25:00,80.67,80.82,80.65,80.73,12587.0,71.4673,71.6002,71.4496,71.5204,12587.0
2016-08-17 14:30:00,80.79,80.81,80.63,80.74,7425.0,71.5736,71.5913,71.4318,71.5293,7425.0
2016-08-17 14:35:00,80.73,80.73,80.61,80.61,6440.0,71.5204,71.5204,71.4141,71.4141,6440.0
2016-08-17 14:40:00,80.64,80.64,80.52,80.53,11046.0,71.4407,71.4407,71.3344,71.3432,11046.0
2016-08-17 14:45:00,80.54,80.57,80.45,80.45,11476.0,71.3521,71.3787,71.2724,71.2724,11476.0
2016-08-17 14:50:00,80.48,80.56,80.47,80.51,10724.0,71.2989,71.3698,71.2901,71.3255,10724.0
2016-08-17 14:55:00,80.51,80.6,80.51,80.57,7300.0,71.3255,71.4053,71.3255,71.3787,7300.0
2016-08-17 15:00:00,80.59,80.59,80.55,80.58,13484.0,71.3964,71.3964,71.361,71.3875,13484.0
2016-08-17 15:05:00,80.57,80.65,80.56,80.56,13109.0,71.3787,71.4496,71.3698,71.3698,13109.0
2016-08-17 15:10:00,80.57,80.63,80.55,80.6,9903.0,71.3787,71.4318,71.361,71.4053,9903.0
2016-08-17 15:15:00,80.6,80.61,80.55,80.61,6838.0,71.4053,71.4141,71.361,71.4141,6838.0
2016-08-17 15:20:00,80.6,80.61,80.56,80.56,7153.0,71.4053,71.4141,71.3698,71.3698,7153.0
2016-08-17 15:25:00,80.56,80.61,80.52,80.54,14284.0,71.3698,71.4141,71.3344,71.3521,14284.0
2016-08-17 15:30:00,80.53,80.59,80.53,80.59,16554.0,71.3432,71.3964,71.3432,71.3964,16554.0
2016-08-17 15:35:00,80.6,80.64,80.57,80.61,13788.0,71.4053,71.4407,71.3787,71.4141,13788.0
2016-08-17 15:40:00,80.62,80.69,80.61,80.69,30509.0,71.423,71.485,71.4141,71.485,30509.0
2016-08-17 15:45:00,80.7,80.72,80.62,80.64,25392.0,71.4938,71.5116,71.423,71.4407,25392.0
2016-08-17 15:50:00,80.65,80.68,80.61,80.62,44822.0,71.4496,71.4761,71.4141,71.423,44822.0
2016-08-17 15:55:00,80.62,80.62,80.44,80.53,114211.0,71.423,71.423,71.2635,71.3432,114211.0
2016-08-18 09:30:00,81.01,81.3,80.8,81.0,27170.0,71.7685,72.0254,71.5824,71.7596,27170.0
2016-08-18 09:35:00,81.13,81.19,81.01,81.01,10937.0,71.8748,71.9279,71.7685,71.7685,10937.0
2016-08-18 09:40:00,81.04,81.14,80.92,81.01,8749.0,71.7951,71.8837,71.6887,71.7685,8749.0
2016-08-18 09:45:00,81.07,81.23,81.01,81.17,12263.0,71.8216,71.9634,71.7685,71.9102,12263.0
2016-08-18 09:50:00,81.14,81.16,81.05,81.13,6428.0,71.8837,71.9014,71.8039,71.8748,6428.0
2016-08-18 09:55:00,81.12,81.21,81.09,81.15,4743.0,71.8659,71.9457,71.8394,71.8925,4743.0
2016-08-18 10:00:00,81.1,81.2,81.05,81.13,7331.0,71.8482,71.9368,71.8039,71.8748,7331.0
2016-08-18 10:05:00,81.11,81.18,81.02,81.08,3200.0,71.8571,71.9191,71.7773,71.8305,3200.0
2016-08-18 10:10:00,81.04,81.12,81.03,81.1,4795.0,71.7951,71.8659,71.7862,71.8482,4795.0
2016-08-18 10:15:00,81.08,81.12,80.99,81.02,6500.0,71.8305,71.8659,71.7508,71.7773,6500.0
2016-08-18 10:20:00,81.03,81.08,81.02,81.05,5903.0,71.7862,71.8305,71.7773,71.8039,5903.0
2016-08-18 10:25:00,81.03,81.06,81.0,81.03,4934.0,71.7862,71.8128,71.7596,71.7862,4934.0
2016-08-18 10:30:00,81.02,81.2,81.01,81.14,15605.0,71.7773,71.9368,71.7685,71.8837,15605.0
2016-08-18 10:35:00,81.13,81.13,81.03,81.04,3052.0,71.8748,71.8748,71.7862,71.7951,3052.0
2016-08-18 10:40:00,81.04,81.13,80.99,81.11,16317.0,71.7951,71.8748,71.7508,71.8571,16317.0
2016-08-18 10:45:00,81.1,81.1,80.99,81.01,1904.0,71.8482,71.8482,71.7508,71.7685,1904.0
2016-08-18 10:50:00,81.03,81.11,81.03,81.11,9404.0,71.7862,71.8571,71.7862,71.8571,9404.0
2016-08-18 10:55:00,81.1,81.13,81.03,81.03,11820.0,71.8482,71.8748,71.7862,71.7862,11820.0
2016-08-18 11:00:00,81.04,81.13,81.04,81.06,6461.0,71.7951,71.8748,71.7951,71.8128,6461.0
2016-08-18 11:05:00,81.06,81.13,81.04,81.13,2901.0,71.8128,71.8748,71.7951,71.8748,2901.0
2016-08-18 11:10:00,81.13,81.13,81.09,81.1,3900.0,71.8748,71.8748,71.8394,71.8482,3900.0
2016-08-18 11:15:00,81.1,81.11,81.08,81.1,7011.0,71.8482,71.8571,71.8305,71.8482,7011.0
2016-08-18 11:20:00,81.1,81.11,81.08,81.1,6869.0,71.8482,71.8571,71.8305,71.8482,6869.0
2016-08-18 11:25:00,81.1,81.19,81.09,81.18,8421.0,71.8482,71.9279,71.8394,71.9191,8421.0
2016-08-18 11:30:00,81.2,81.27,81.16,81.16,7556.0,71.9368,71.9988,71.9014,71.9014,7556.0
2016-08-18 11:35:00,81.16,81.31,81.15,81.15,31720.0,71.9014,72.0343,71.8925,71.8925,31720.0
2016-08-18 11:40:00,81.17,81.27,81.17,81.27,5332.0,71.9102,71.9988,71.9102,71.9988,5332.0
2016-08-18 11:45:00,81.28,81.32,81.21,81.21,8300.0,72.0077,72.0431,71.9457,71.9457,8300.0
2016-08-18 11:50:00,81.2,81.22,81.16,81.16,14073.0,71.9368,71.9545,71.9014,71.9014,14073.0
2016-08-18 11:55:00,81.18,81.2,81.14,81.19,7228.0,71.9191,71.9368,71.8837,71.9279,7228.0
2016-08-18 12:00:00,81.2,81.2,81.03,81.05,6711.0,71.9368,71.9368,71.7862,71.8039,6711.0
2016-08-18 12:05:00,81.06,81.14,81.06,81.11,3197.0,71.8128,71.8837,71.8128,71.8571,3197.0
2016-08-18 12:10:00,81.1,81.11,81.06,81.11,4089.0,71.8482,71.8571,71.8128,71.8571,4089.0
2016-08-18 12:15:00,81.11,81.15,81.1,81.11,8174.0,71.8571,71.8925,71.8482,71.8571,8174.0
2016-08-18 12:20:00,81.12,81.13,81.05,81.13,6467.0,71.8659,71.8748,71.8039,71.8748,6467.0
2016-08-18 12:25:00,81.1,81.1,81.08,81.08,3327.0,71.8482,71.8482,71.8305,71.8305,3327.0
2016-08-18 12:30:00,81.06,81.08,81.03,81.04,4080.0,71.8128,71.8305,71.7862,71.7951,4080.0
2016-08-18 12:35:00,81.03,81.07,80.95,81.07,6325.0,71.7862,71.8216,71.7153,71.8216,6325.0
2016-08-18 12:40:00,81.09,81.13,81.09,81.12,2301.0,71.8394,71.8748,71.8394,71.8659,2301.0
2016-08-18 12:45:00,81.15,81.15,81.1,81.1,6233.0,71.8925,71.8925,71.8482,71.8482,6233.0
2016-08-18 12:50:00,81.09,81.11,81.08,81.08,3045.0,71.8394,71.8571,71.8305,71.8305,3045.0
2016-08-18 12:55:00,81.08,81.09,81.06,81.08,1555.0,71.8305,71.8394,71.8128,71.8305,1555.0
2016-08-18 13:00:00,81.1,81.14,81.05,81.06,7104.0,71.8482,71.8837,71.8039,71.8128,7104.0
2016-08-18 13:05:00,81.07,81.07,81.02,81.02,2199.0,71.8216,71.8216,71.7773,71.7773,2199.0
2016-08-18 13:10:00,81.03,81.07,81.01,81.03,3770.0,71.7862,71.8216,71.7685,71.7862,3770.0
2016-08-18 13:15:00,81.02,81.04,81.02,81.02,3800.0,71.7773,71.7951,71.7773,71.7773,3800.0
2016-08-18 13:20:00,81.01,81.07,80.97,81.03,4710.0,71.7685,71.8216,71.733,71.7862,4710.0
2016-08-18 13:25:00,81.01,81.06,81.01,81.06,2120.0,71.7685,71.8128,71.7685,71.8128,2120.0
2016-08-18 13:30:00,81.05,81.08,81.04,81.05,3896.0,71.8039,71.8305,71.7951,71.8039,3896.0
2016-08-18 13:35:00,81.03,81.06,81.03,81.05,8053.0,71.7862,71.8128,71.7862,71.8039,8053.0
2016-08-18 13:40:00,81.05,81.05,80.96,80.96,4646.0,71.8039,71.8039,71.7242,71.7242,4646.0
2016-08-18 13:45:00,80.96,80.96,80.89,80.94,6248.0,71.7242,71.7242,71.6622,71.7065,6248.0
2016-08-18 13:50:00,80.97,81.13,80.96,81.06,10791.0,71.733,71.8748,71.7242,71.8128,10791.0
2016-08-18 13:55:00,81.07,81.07,81.02,81.04,7725.0,71.8216,71.8216,71.7773,71.7951,7725.0
2016-08-18 14:00:00,81.04,81.13,81.04,81.05,10496.0,71.7951,71.8748,71.7951,71.8039,10496.0
2016-08-18 14:05:00,81.05,81.12,81.05,81.05,8637.0,71.8039,71.8659,71.8039,71.8039,8637.0
2016-08-18 14:10:00,81.05,81.08,81.03,81.04,11264.0,71.8039,71.8305,71.7862,71.7951,11264.0
2016-08-18 14:15:00,81.05,81.12,80.98,81.12,6799.0,71.8039,71.8659,71.7419,71.8659,6799.0
2016-08-18 14:20:00,81.1,81.12,81.04,81.12,14575.0,71.8482,71.8659,71.7951,71.8659,14575.0
2016-08-18 14:25:00,81.12,81.12,81.07,81.09,3973.0,71.8659,71.8659,71.8216,71.8394,3973.0
2016-08-18 14:30:00,81.1,81.1,81.07,81.08,5948.0,71.8482,71.8482,71.8216,71.8305,5948.0
2016-08-18 14:35:00,81.08,81.09,81.04,81.05,20470.0,71.8305,71.8394,71.7951,71.8039,20470.0
2016-08-18 14:40:00,81.05,81.1,81.04,81.05,6636.0,71.8039,71.8482,71.7951,71.8039,6636.0
2016-08-18 14:45:00,81.05,81.08,81.04,81.05,9760.0,71.8039,71.8305,71.7951,71.8039,9760.0
2016-08-18 14:50:00,81.05,81.05,81.03,81.04,8481.0,71.8039,71.8039,71.7862,71.7951,8481.0
2016-08-18 14:55:00,81.03,81.04,80.99,81.01,15852.0,71.7862,71.7951,71.7508,71.7685,15852.0
2016-08-18 15:00:00,81.0,81.06,80.99,81.01,17073.0,71.7596,71.8128,71.7508,71.7685,17073.0
2016-08-18 15:05:00,81.0,81.08,80.99,81.03,20476.0,71.7596,71.8305,71.7508,71.7862,20476.0
2016-08-18 15:10:00,81.03,81.05,80.99,81.0,11185.0,71.7862,71.8039,71.7508,71.7596,11185.0
2016-08-18 15:15:00,81.0,81.05,80.98,81.03,16385.0,71.7596,71.8039,71.7419,71.7862,16385.0
2016-08-18 15:20:00,81.04,81.09,81.0,81.06,14437.0,71.7951,71.8394,71.7596,71.8128,14437.0
2016-08-18 15:25:00,81.04,81.09,81.04,81.07,10419.0,71.7951,71.8394,71.7951,71.8216,10419.0
2016-08-18 15:30:00,81.08,81.09,80.98,81.01,20993.0,71.8305,71.8394,71.7419,71.7685,20993.0
2016-08-18 15:35:00,81.01,81.11,81.0,81.1,17516.0,71.7685,71.8571,71.7596,71.8482,17516.0
2016-08-18 15:40:00,81.1,81.2,81.08,81.2,38535.0,71.8482,71.9368,71.8305,71.9368,38535.0
2016-08-18 15:45:00,81.21,81.21,81.14,81.14,14078.0,71.9457,71.9457,71.8837,71.8837,14078.0
2016-08-18 15:50:00,81.15,81.19,81.11,81.18,41211.0,71.8925,71.9279,71.8571,71.9191,41211.0
2016-08-18 15:55:00,81.18,81.27,81.18,81.26,57389.0,71.9191,71.9988,71.9191,71.99,57389.0
2016-08-19 09:30:00,81.0,81.12,80.88,81.01,83412.0,71.7596,71.8659,71.6533,71.7685,83412.0
2016-08-19 09:35:00,81.01,81.05,80.95,80.95,21421.0,71.7685,71.8039,71.7153,71.7153,21421.0
2016-08-19 09:40:00,80.95,81.08,80.86,80.9,26540.0,71.7153,71.8305,71.6356,71.671,26540.0
2016-08-19 09:45:00,80.89,80.99,80.82,80.95,37283.0,71.6622,71.7508,71.6002,71.7153,37283.0
2016-08-19 09:50:00,80.91,81.22,80.91,81.22,22257.0,71.6799,71.9545,71.6799,71.9545,22257.0
2016-08-19 09:55:00,81.25,81.41,81.2,81.32,9154.0,71.9811,72.1229,71.9368,72.0431,9154.0
2016-08-19 10:00:00,81.38,81.53,81.33,81.48,13797.0,72.0963,72.2292,72.052,72.1849,13797.0
2016-08-19 10:05:00,81.48,81.61,81.44,81.59,36106.0,72.1849,72.3,72.1494,72.2823,36106.0
2016-08-19 10:10:00,81.57,81.6,81.48,81.59,15681.0,72.2646,72.2912,72.1849,72.2823,15681.0
2016-08-19 10:15:00,81.6,81.87,81.55,81.86,13225.0,72.2912,72.5304,72.2469,72.5215,13225.0
2016-08-19 10:20:00,81.88,81.9,81.84,81.87,5337.0,72.5392,72.557,72.5038,72.5304,5337.0
2016-08-19 10:25:00,81.89,81.92,81.83,81.91,5820.0,72.5481,72.5747,72.4949,72.5658,5820.0
2016-08-19 10:30:00,81.91,81.98,81.82,81.83,16250.0,72.5658,72.6278,72.4861,72.4949,16250.0
2016-08-19 10:35:00,81.84,81.84,81.72,81.78,8420.0,72.5038,72.5038,72.3975,72.4506,8420.0
2016-08-19 10:40:00,81.75,81.87,81.75,81.87,4434.0,72.4241,72.5304,72.4241,72.5304,4434.0
2016-08-19 10:45:00,81.87,81.94,81.86,81.94,4797.0,72.5304,72.5924,72.5215,72.5924,4797.0
2016-08-19 10:50:00,81.91,81.97,81.86,81.87,6360.0,72.5658,72.619,72.5215,72.5304,6360.0
2016-08-19 10:55:00,81.87,81.96,81.85,81.93,6580.0,72.5304,72.6101,72.5127,72.5835,6580.0
2016-08-19 11:00:00,81.92,82.06,81.91,82.06,16708.0,72.5747,72.6987,72.5658,72.6987,16708.0
2016-08-19 11:05:00,82.03,82.03,81.97,81.99,8523.0,72.6721,72.6721,72.619,72.6367,8523.0
2016-08-19 11:10:00,81.98,82.08,81.98,82.02,7337.0,72.6278,72.7164,72.6278,72.6633,7337.0
2016-08-19 11:15:00,82.04,82.11,82.02,82.06,6266.0,72.681,72.743,72.6633,72.6987,6266.0
2016-08-19 11:20:00,82.01,82.12,81.99,82.1,11732.0,72.6544,72.7519,72.6367,72.7341,11732.0
2016-08-19 11:25:00,82.09,82.21,82.09,82.17,20411.0,72.7253,72.8316,72.7253,72.7962,20411.0
2016-08-19 11:30:00,82.16,82.26,82.15,82.18,20308.0,72.7873,72.8759,72.7784,72.805,20308.0
2016-08-19 11:35:00,82.2,82.27,82.17,82.21,4544.0,72.8227,72.8847,72.7962,72.8316,4544.0
2016-08-19 11:40:00,82.2,82.44,82.2,82.44,14193.0,72.8227,73.0353,72.8227,73.0353,14193.0
2016-08-19 11:45:00,82.42,82.47,82.31,82.41,4810.0,73.0176,73.0619,72.9202,73.0088,4810.0
2016-08-19 11:50:00,82.4,82.42,82.36,82.41,5500.0,72.9999,73.0176,72.9645,73.0088,5500.0
2016-08-19 11:55:00,82.44,82.47,82.38,82.41,9526.0,73.0353,73.0619,72.9822,73.0088,9526.0
2016-08-19 12:00:00,82.4,82.4,82.33,82.33,3586.0,72.9999,72.9999,72.9379,72.9379,3586.0
2016-08-19 12:05:00,82.33,82.36,82.31,82.33,5596.0,72.9379,72.9645,72.9202,72.9379,5596.0
2016-08-19 12:10:00,82.32,82.36,82.3,82.35,11979.0,72.929,72.9645,72.9113,72.9556,11979.0
2016-08-19 12:15:00,82.35,82.36,82.3,82.31,19060.0,72.9556,72.9645,72.9113,72.9202,19060.0
2016-08-19 12:20:00,82.32,82.38,82.25,82.38,14088.0,72.929,72.9822,72.867,72.9822,14088.0
2016-08-19 12:25:00,82.39,82.43,82.39,82.42,3468.0,72.9911,73.0265,72.9911,73.0176,3468.0
2016-08-19 12:30:00,82.39,82.39,82.29,82.29,5342.0,72.9911,72.9911,72.9025,72.9025,5342.0
2016-08-19 12:35:00,82.29,82.32,82.24,82.24,4100.0,72.9025,72.929,72.8582,72.8582,4100.0
2016-08-19 12:40:00,82.24,82.24,82.16,82.18,6391.0,72.8582,72.8582,72.7873,72.805,6391.0
2016-08-19 12:45:00,82.17,82.17,82.09,82.17,4200.0,72.7962,72.7962,72.7253,72.7962,4200.0
2016-08-19 12:50:00,82.16,82.16,82.06,82.09,5800.0,72.7873,72.7873,72.6987,72.7253,5800.0
2016-08-19 12:55:00,82.09,82.11,82.06,82.09,5225.0,72.7253,72.743,72.6987,72.7253,5225.0
2016-08-19 13:00:00,82.06,82.18,82.06,82.12,8205.0,72.6987,72.805,72.6987,72.7519,8205.0
2016-08-19 13:05:00,82.11,82.2,82.1,82.2,2800.0,72.743,72.8227,72.7341,72.8227,2800.0
2016-08-19 13:10:00,82.2,82.2,82.05,82.1,8500.0,72.8227,72.8227,72.6898,72.7341,8500.0
2016-08-19 13:15:00,82.1,82.15,82.09,82.1,6553.0,72.7341,72.7784,72.7253,72.7341,6553.0
2016-08-19 13:20:00,82.1,82.13,82.09,82.11,3218.0,72.7341,72.7607,72.7253,72.743,3218.0
2016-08-19 13:25:00,82.12,82.12,82.03,82.09,6525.0,72.7519,72.7519,72.6721,72.7253,6525.0
2016-08-19 13:30:00,82.1,82.13,82.09,82.13,6343.0,72.7341,72.7607,72.7253,72.7607,6343.0
2016-08-19 13:35:00,82.13,82.18,82.11,82.14,2087.0,72.7607,72.805,72.743,72.7696,2087.0
2016-08-19 13:40:00,82.15,82.22,82.13,82.22,3763.0,72.7784,72.8404,72.7607,72.8404,3763.0
2016-08-19 13:45:00,82.21,82.27,82.21,82.26,1600.0,72.8316,72.8847,72.8316,72.8759,1600.0
2016-08-19 13:50:00,82.26,82.27,82.23,82.23,4969.0,72.8759,72.8847,72.8493,72.8493,4969.0
2016-08-19 13:55:00,82.21,82.28,82.21,82.28,4847.0,72.8316,72.8936,72.8316,72.8936,4847.0
2016-08-19 14:00:00,82.27,82.36,82.27,82.3,110842.0,72.8847,72.9645,72.8847,72.9113,110842.0
2016-08-19 14:05:00,82.28,82.33,82.26,82.28,103639.0,72.8936,72.9379,72.8759,72.8936,103639.0
2016-08-19 14:10:00,82.28,82.28,82.2,82.22,4508.0,72.8936,72.8936,72.8227,72.8404,4508.0
2016-08-19 14:15:00,82.23,82.23,82.17,82.2,31664.0,72.8493,72.8493,72.7962,72.8227,31664.0
2016-08-19 14:20:00,82.22,82.27,82.19,82.27,24616.0,72.8404,72.8847,72.8139,72.8847,24616.0
2016-08-19 14:25:00,82.27,82.33,82.25,82.32,12020.0,72.8847,72.9379,72.867,72.929,12020.0
2016-08-19 14:30:00,82.32,82.52,82.31,82.51,11958.0,72.929,73.1062,72.9202,73.0974,11958.0
2016-08-19 14:35:00,82.53,82.62,82.52,82.61,20795.0,73.1151,73.1948,73.1062,73.186,20795.0
2016-08-19 14:40:00,82.62,82.62,82.49,82.57,45881.0,73.1948,73.1948,73.0796,73.1505,45881.0
2016-08-19 14:45:00,82.59,82.66,82.5,82.65,43893.0,73.1682,73.2303,73.0885,73.2214,43893.0
2016-08-19 14:50:00,82.65,82.65,82.56,82.62,18360.0,73.2214,73.2214,73.1417,73.1948,18360.0
2016-08-19 14:55:00,82.63,82.63,82.55,82.56,19266.0,73.2037,73.2037,73.1328,73.1417,19266.0
2016-08-19 15:00:00,82.56,82.57,82.47,82.51,16915.0,73.1417,73.1505,73.0619,73.0974,16915.0
2016-08-19 15:05:00,82.52,82.56,82.47,82.54,28823.0,73.1062,73.1417,73.0619,73.1239,28823.0
2016-08-19 15:10:00,82.53,82.55,82.45,82.52,53652.0,73.1151,73.1328,73.0442,73.1062,53652.0
2016-08-19 15:15:00,82.52,82.53,82.48,82.52,36395.0,73.1062,73.1151,73.0708,73.1062,36395.0
2016-08-19 15:20:00,82.51,82.52,82.48,82.51,23402.0,73.0974,73.1062,73.0708,73.0974,23402.0
2016-08-19 15:25:00,82.52,82.71,82.49,82.7,33736.0,73.1062,73.2745,73.0796,73.2657,33736.0
2016-08-19 15:30:00,82.71,82.76,82.67,82.73,32105.0,73.2745,73.3188,73.2391,73.2923,32105.0
2016-08-19 15:35:00,82.74,82.75,82.68,82.73,36395.0,73.3011,73.31,73.248,73.2923,36395.0
2016-08-19 15:40:00,82.73,82.91,82.71,82.91,67614.0,73.2923,73.4517,73.2745,73.4517,67614.0
2016-08-19 15:45:00,82.92,82.92,82.8,82.86,40781.0,73.4606,73.4606,73.3543,73.4074,40781.0
2016-08-19 15:50:00,82.86,82.86,82.74,82.77,33742.0,73.4074,73.4074,73.3011,73.3277,33742.0
2016-08-19 15:55:00,82.77,82.79,82.71,82.76,93393.0,73.3277,73.3454,73.2745,73.3188,93393.0
2016-08-22 09:30:00,82.28,82.4,81.85,81.85,14150.0,72.8936,72.9999,72.5127,72.5127,14150.0
2016-08-22 09:35:00,81.89,82.25,81.74,82.17,4089.0,72.5481,72.867,72.4152,72.7962,4089.0
2016-08-22 09:40:00,82.15,82.58,81.98,82.49,52473.0,72.7784,73.1594,72.6278,73.0796,52473.0
2016-08-22 09:45:00,82.51,82.6,82.37,82.55,20951.0,73.0974,73.1771,72.9733,73.1328,20951.0
2016-08-22 09:50:00,82.54,82.89,82.48,82.82,14386.0,73.1239,73.434,73.0708,73.372,14386.0
2016-08-22 09:55:00,82.82,83.16,82.77,83.1,17123.0,73.372,73.6732,73.3277,73.6201,17123.0
2016-08-22 10:00:00,83.06,83.1,82.81,82.85,13308.0,73.5846,73.6201,73.3631,73.3986,13308.0
2016-08-22 10:05:00,82.9,82.95,82.84,82.92,10242.0,73.4429,73.4872,73.3897,73.4606,10242.0
2016-08-22 10:10:00,82.91,82.91,82.78,82.9,27861.0,73.4517,73.4517,73.3366,73.4429,27861.0
2016-08-22 10:15:00,82.88,83.25,82.88,83.16,33187.0,73.4252,73.7529,73.4252,73.6732,33187.0
2016-08-22 10:20:00,83.18,83.22,83.12,83.21,7100.0,73.6909,73.7264,73.6378,73.7175,7100.0
2016-08-22 10:25:00,83.21,83.31,83.21,83.27,8090.0,73.7175,73.8061,73.7175,73.7707,8090.0
2016-08-22 10:30:00,83.27,83.32,83.17,83.28,9930.0,73.7707,73.815,73.6821,73.7795,9930.0
2016-08-22 10:35:00,83.26,83.27,83.15,83.2,6169.0,73.7618,73.7707,73.6644,73.7086,6169.0
2016-08-22 10:40:00,83.22,83.32,83.2,83.31,11462.0,73.7264,73.815,73.7086,73.8061,11462.0
2016-08-22 10:45:00,83.33,83.55,83.32,83.55,9533.0,73.8238,74.0187,73.815,74.0187,9533.0
2016-08-22 10:50:00,83.51,83.52,83.3,83.3,6900.0,73.9833,73.9921,73.7972,73.7972,6900.0
2016-08-22 10:55:00,83.34,83.43,83.33,83.43,6335.0,73.8327,73.9124,73.8238,73.9124,6335.0
2016-08-22 11:00:00,83.42,83.57,83.41,83.56,8797.0,73.9036,74.0364,73.8947,74.0276,8797.0
2016-08-22 11:05:00,83.6,83.6,83.36,83.38,7942.0,74.063,74.063,73.8504,73.8681,7942.0
2016-08-22 11:10:00,83.38,83.38,83.32,83.37,3971.0,73.8681,73.8681,73.815,73.8593,3971.0
2016-08-22 11:15:00,83.35,83.44,83.27,83.29,8642.0,73.8415,73.9213,73.7707,73.7884,8642.0
2016-08-22 11:20:00,83.28,83.35,83.25,83.33,11290.0,73.7795,73.8415,73.7529,73.8238,11290.0
2016-08-22 11:25:00,83.3,83.32,83.19,83.24,6844.0,73.7972,73.815,73.6998,73.7441,6844.0
2016-08-22 11:30:00,83.24,83.35,83.23,83.31,6614.0,73.7441,73.8415,73.7352,73.8061,6614.0
2016-08-22 11:35:00,83.3,83.41,83.3,83.4,10409.0,73.7972,73.8947,73.7972,73.8858,10409.0
2016-08-22 11:40:00,83.38,83.5,83.38,83.46,11261.0,73.8681,73.9744,73.8681,73.939,11261.0
2016-08-22 11:45:00,83.46,83.47,83.36,83.4,12066.0,73.939,73.9478,73.8504,73.8858,12066.0
2016-08-22 11:50:00,83.4,83.42,83.34,83.4,9400.0,73.8858,73.9036,73.8327,73.8858,9400.0
2016-08-22 11:55:00,83.39,83.41,83.37,83.37,7499.0,73.877,73.8947,73.8593,73.8593,7499.0
2016-08-22 12:00:00,83.37,83.41,83.29,83.35,32703.0,73.8593,73.8947,73.7884,73.8415,32703.0
2016-08-22 12:05:00,83.34,83.44,83.33,83.41,15235.0,73.8327,73.9213,73.8238,73.8947,15235.0
2016-08-22 12:10:00,83.44,83.44,83.33,83.4,15979.0,73.9213,73.9213,73.8238,73.8858,15979.0
2016-08-22 12:15:00,83.4,83.42,83.28,83.34,10361.0,73.8858,73.9036,73.7795,73.8327,10361.0
2016-08-22 12:20:00,83.34,83.63,83.32,83.62,21492.0,73.8327,74.0896,73.815,74.0807,21492.0
2016-08-22 12:25:00,83.63,83.73,83.61,83.61,3000.0,74.0896,74.1782,74.0719,74.0719,3000.0
2016-08-22 12:30:00,83.64,83.68,83.59,83.61,3500.0,74.0985,74.1339,74.0542,74.0719,3500.0
2016-08-22 12:35:00,83.61,83.66,83.6,83.65,3701.0,74.0719,74.1162,74.063,74.1073,3701.0
2016-08-22 12:40:00,83.64,83.64,83.54,83.54,5255.0,74.0985,74.0985,74.0099,74.0099,5255.0
2016-08-22 12:45:00,83.52,83.55,83.46,83.52,3426.0,73.9921,74.0187,73.939,73.9921,3426.0
2016-08-22 12:50:00,83.52,83.55,83.5,83.52,2100.0,73.9921,74.0187,73.9744,73.9921,2100.0
2016-08-22 12:55:00,83.54,83.54,83.41,83.53,3635.0,74.0099,74.0099,73.8947,74.001,3635.0
2016-08-22 13:00:00,83.52,83.52,83.4,83.41,3358.0,73.9921,73.9921,73.8858,73.8947,3358.0
2016-08-22 13:05:00,83.4,83.51,83.4,83.46,4747.0,73.8858,73.9833,73.8858,73.939,4747.0
2016-08-22 13:10:00,83.45,83.57,83.45,83.49,3561.0,73.9301,74.0364,73.9301,73.9656,3561.0
2016-08-22 13:15:00,83.51,83.58,83.5,83.5,2636.0,73.9833,74.0453,73.9744,73.9744,2636.0
2016-08-22 13:20:00,83.5,83.53,83.43,83.43,12745.0,73.9744,74.001,73.9124,73.9124,12745.0
2016-08-22 13:25:00,83.4,83.47,83.35,83.45,5700.0,73.8858,73.9478,73.8415,73.9301,5700.0
2016-08-22 13:30:00,83.42,83.42,83.29,83.3,3800.0,73.9036,73.9036,73.7884,73.7972,3800.0
2016-08-22 13:35:00,83.3,83.32,83.29,83.31,2130.0,73.7972,73.815,73.7884,73.8061,2130.0
2016-08-22 13:40:00,83.3,83.37,83.3,83.37,6569.0,73.7972,73.8593,73.7972,73.8593,6569.0
2016-08-22 13:45:00,83.41,83.47,83.41,83.47,2690.0,73.8947,73.9478,73.8947,73.9478,2690.0
2016-08-22 13:50:00,83.45,83.54,83.45,83.5,4900.0,73.9301,74.0099,73.9301,73.9744,4900.0
2016-08-22 13:55:00,83.51,83.52,83.49,83.49,1858.0,73.9833,73.9921,73.9656,73.9656,1858.0
2016-08-22 14:00:00,83.49,83.57,83.49,83.54,4988.0,73.9656,74.0364,73.9656,74.0099,4988.0
2016-08-22 14:05:00,83.54,83.56,83.53,83.53,3000.0,74.0099,74.0276,74.001,74.001,3000.0
2016-08-22 14:10:00,83.53,83.57,83.46,83.56,11700.0,74.001,74.0364,73.939,74.0276,11700.0
2016-08-22 14:15:00,83.59,83.62,83.56,83.56,3402.0,74.0542,74.0807,74.0276,74.0276,3402.0
2016-08-22 14:20:00,83.57,83.57,83.47,83.5,4726.0,74.0364,74.0364,73.9478,73.9744,4726.0
2016-08-22 14:25:00,83.51,83.54,83.48,83.51,12840.0,73.9833,74.0099,73.9567,73.9833,12840.0
2016-08-22 14:30:00,83.49,83.56,83.49,83.56,4777.0,73.9656,74.0276,73.9656,74.0276,4777.0
2016-08-22 14:35:00,83.55,83.71,83.54,83.69,8730.0,74.0187,74.1605,74.0099,74.1428,8730.0
2016-08-22 14:40:00,83.68,83.74,83.65,83.74,5270.0,74.1339,74.187,74.1073,74.187,5270.0
2016-08-22 14:45:00,83.72,83.76,83.69,83.76,6700.0,74.1693,74.2048,74.1428,74.2048,6700.0
2016-08-22 14:50:00,83.74,83.74,83.7,83.74,10373.0,74.187,74.187,74.1516,74.187,10373.0
2016-08-22 14:55:00,83.74,83.74,83.68,83.7,7622.0,74.187,74.187,74.1339,74.1516,7622.0
2016-08-22 15:00:00,83.69,83.72,83.69,83.72,9179.0,74.1428,74.1693,74.1428,74.1693,9179.0
2016-08-22 15:05:00,83.72,83.73,83.67,83.72,6900.0,74.1693,74.1782,74.125,74.1693,6900.0
2016-08-22 15:10:00,83.72,83.79,83.72,83.79,4373.0,74.1693,74.2313,74.1693,74.2313,4373.0
2016-08-22 15:15:00,83.77,83.85,83.75,83.77,14970.0,74.2136,74.2845,74.1959,74.2136,14970.0
2016-08-22 15:20:00,83.78,83.78,83.75,83.75,6806.0,74.2225,74.2225,74.1959,74.1959,6806.0
2016-08-22 15:25:00,83.75,83.82,83.75,83.79,9912.0,74.1959,74.2579,74.1959,74.2313,9912.0
2016-08-22 15:30:00,83.77,83.77,83.71,83.76,11714.0,74.2136,74.2136,74.1605,74.2048,11714.0
2016-08-22 15:35:00,83.76,83.77,83.71,83.72,13710.0,74.2048,74.2136,74.1605,74.1693,13710.0
2016-08-22 15:40:00,83.71,83.76,83.71,83.71,13864.0,74.1605,74.2048,74.1605,74.1605,13864.0
2016-08-22 15:45:00,83.72,83.81,83.71,83.75,21636.0,74.1693,74.2491,74.1605,74.1959,21636.0
2016-08-22 15:50:00,83.75,83.78,83.71,83.78,26739.0,74.1959,74.2225,74.1605,74.2225,26739.0
2016-08-22 15:55:00,83.79,83.85,83.77,83.83,54355.0,74.2313,74.2845,74.2136,74.2668,54355.0
2016-08-23 09:30:00,84.5,85.88,84.5,85.48,44975.0,74.8603,76.0829,74.8603,75.7286,44975.0
2016-08-23 09:35:00,85.6,86.5,85.49,86.4,63969.0,75.8349,76.6322,75.7374,76.5436,63969.0
2016-08-23 09:40:00,86.38,86.43,85.45,85.72,32426.0,76.5259,76.5702,75.702,75.9412,32426.0
2016-08-23 09:45:00,85.77,86.24,85.65,86.12,24262.0,75.9855,76.4019,75.8792,76.2955,24262.0
2016-08-23 09:50:00,86.12,86.41,85.96,86.23,80423.0,76.2955,76.5525,76.1538,76.393,80423.0
2016-08-23 09:55:00,86.23,86.39,86.03,86.06,35999.0,76.393,76.5347,76.2158,76.2424,35999.0
2016-08-23 10:00:00,86.06,86.14,85.93,85.97,37499.0,76.2424,76.3133,76.1272,76.1627,37499.0
2016-08-23 10:05:00,85.93,86.17,85.84,86.15,44403.0,76.1272,76.3398,76.0475,76.3221,44403.0
2016-08-23 10:10:00,86.12,86.22,86.06,86.07,20407.0,76.2955,76.3841,76.2424,76.2512,20407.0
2016-08-23 10:15:00,86.04,86.08,85.84,85.87,16060.0,76.2247,76.2601,76.0475,76.0741,16060.0
2016-08-23 10:20:00,85.9,85.94,85.74,85.75,13738.0,76.1006,76.1361,75.9589,75.9677,13738.0
2016-08-23 10:25:00,85.77,85.88,85.74,85.75,7932.0,75.9855,76.0829,75.9589,75.9677,7932.0
2016-08-23 10:30:00,85.77,85.93,85.77,85.92,11237.0,75.9855,76.1272,75.9855,76.1184,11237.0
2016-08-23 10:35:00,85.91,85.98,85.82,85.85,13550.0,76.1095,76.1715,76.0298,76.0563,13550.0
2016-08-23 10:40:00,85.84,85.95,85.82,85.94,10625.0,76.0475,76.1449,76.0298,76.1361,10625.0
2016-08-23 10:45:00,85.96,86.04,85.94,86.02,11140.0,76.1538,76.2247,76.1361,76.2069,11140.0
2016-08-23 10:50:00,86.0,86.0,85.78,85.82,9442.0,76.1892,76.1892,75.9943,76.0298,9442.0
2016-08-23 10:55:00,85.82,86.02,85.69,85.77,48128.0,76.0298,76.2069,75.9146,75.9855,48128.0
2016-08-23 11:00:00,85.81,85.81,85.48,85.48,17591.0,76.0209,76.0209,75.7286,75.7286,17591.0
2016-08-23 11:05:00,85.48,85.57,85.27,85.32,16956.0,75.7286,75.8083,75.5425,75.5868,16956.0
2016-08-23 11:10:00,85.3,85.3,85.04,85.07,28814.0,75.5691,75.5691,75.3387,75.3653,28814.0
2016-08-23 11:15:00,85.05,85.09,84.89,84.91,15458.0,75.3476,75.383,75.2059,75.2236,15458.0
2016-08-23 11:20:00,84.91,85.04,84.78,84.81,17613.0,75.2236,75.3387,75.1084,75.135,17613.0
2016-08-23 11:25:00,84.82,84.89,84.54,84.63,12957.0,75.1438,75.2059,74.8958,74.9755,12957.0
2016-08-23 11:30:00,84.6,84.6,84.45,84.49,11908.0,74.9489,74.9489,74.8161,74.8515,11908.0
2016-08-23 11:35:00,84.52,84.62,84.33,84.36,15271.0,74.8781,74.9667,74.7097,74.7363,15271.0
2016-08-23 11:40:00,84.35,84.55,84.35,84.42,6799.0,74.7275,74.9046,74.7275,74.7895,6799.0
2016-08-23 11:45:00,84.41,84.52,84.39,84.44,23161.0,74.7806,74.8781,74.7629,74.8072,23161.0
2016-08-23 11:50:00,84.45,84.55,84.43,84.47,11140.0,74.8161,74.9046,74.7983,74.8338,11140.0
2016-08-23 11:55:00,84.47,84.51,84.41,84.47,6843.0,74.8338,74.8692,74.7806,74.8338,6843.0
2016-08-23 12:00:00,84.48,84.54,84.44,84.49,12982.0,74.8426,74.8958,74.8072,74.8515,12982.0
2016-08-23 12:05:00,84.48,84.51,84.45,84.5,6347.0,74.8426,74.8692,74.8161,74.8603,6347.0
2016-08-23 12:10:00,84.49,84.77,84.49,84.58,14038.0,74.8515,75.0995,74.8515,74.9312,14038.0
2016-08-23 12:15:00,84.58,84.65,84.55,84.59,4750.0,74.9312,74.9932,74.9046,74.9401,4750.0
2016-08-23 12:20:00,84.61,84.62,84.42,84.5,5050.0,74.9578,74.9667,74.7895,74.8603,5050.0
2016-08-23 12:25:00,84.51,84.59,84.51,84.51,2726.0,74.8692,74.9401,74.8692,74.8692,2726.0
2016-08-23 12:30:00,84.5,84.53,84.43,84.49,5555.0,74.8603,74.8869,74.7983,74.8515,5555.0
2016-08-23 12:35:00,84.48,84.52,84.46,84.52,5460.0,74.8426,74.8781,74.8249,74.8781,5460.0
2016-08-23 12:40:00,84.54,84.6,84.46,84.49,3843.0,74.8958,74.9489,74.8249,74.8515,3843.0
2016-08-23 12:45:00,84.49,84.57,84.47,84.57,8052.0,74.8515,74.9224,74.8338,74.9224,8052.0
2016-08-23 12:50:00,84.61,84.63,84.43,84.44,4591.0,74.9578,74.9755,74.7983,74.8072,4591.0
2016-08-23 12:55:00,84.43,84.43,84.34,84.36,3968.0,74.7983,74.7983,74.7186,74.7363,3968.0
2016-08-23 13:00:00,84.37,84.48,84.31,84.33,6621.0,74.7452,74.8426,74.692,74.7097,6621.0
2016-08-23 13:05:00,84.31,84.39,84.29,84.37,6411.0,74.692,74.7629,74.6743,74.7452,6411.0
2016-08-23 13:10:00,84.41,84.42,84.34,84.35,5081.0,74.7806,74.7895,74.7186,74.7275,5081.0
2016-08-23 13:15:00,84.38,84.55,84.38,84.5,6600.0,74.754,74.9046,74.754,74.8603,6600.0
2016-08-23 13:20:00,84.53,84.62,84.53,84.56,3400.0,74.8869,74.9667,74.8869,74.9135,3400.0
2016-08-23 13:25:00,84.53,84.59,84.49,84.54,6969.0,74.8869,74.9401,74.8515,74.8958,6969.0
2016-08-23 13:30:00,84.53,84.56,84.45,84.5,7991.0,74.8869,74.9135,74.8161,74.8603,7991.0
2016-08-23 13:35:00,84.5,84.6,84.5,84.54,3738.0,74.8603,74.9489,74.8603,74.8958,3738.0
2016-08-23 13:40:00,84.58,84.59,84.38,84.46,5414.0,74.9312,74.9401,74.754,74.8249,5414.0
2016-08-23 13:45:00,84.47,84.54,84.43,84.48,6599.0,74.8338,74.8958,74.7983,74.8426,6599.0
2016-08-23 13:50:00,84.46,84.59,84.44,84.59,9857.0,74.8249,74.9401,74.8072,74.9401,9857.0
2016-08-23 13:55:00,84.61,84.61,84.45,84.45,6961.0,74.9578,74.9578,74.8161,74.8161,6961.0
2016-08-23 14:00:00,84.42,84.43,84.33,84.36,5101.0,74.7895,74.7983,74.7097,74.7363,5101.0
2016-08-23 14:05:00,84.37,84.43,84.36,84.37,4300.0,74.7452,74.7983,74.7363,74.7452,4300.0
2016-08-23 14:10:00,84.38,84.52,84.38,84.49,5089.0,74.754,74.8781,74.754,74.8515,5089.0
2016-08-23 14:15:00,84.47,84.47,84.34,84.41,10901.0,74.8338,74.8338,74.7186,74.7806,10901.0
2016-08-23 14:20:00,84.41,84.52,84.37,84.38,5098.0,74.7806,74.8781,74.7452,74.754,5098.0
2016-08-23 14:25:00,84.35,84.47,84.35,84.43,5738.0,74.7275,74.8338,74.7275,74.7983,5738.0
2016-08-23 14:30:00,84.44,84.48,84.39,84.4,6267.0,74.8072,74.8426,74.7629,74.7718,6267.0
2016-08-23 14:35:00,84.4,84.46,84.35,84.46,4521.0,74.7718,74.8249,74.7275,74.8249,4521.0
2016-08-23 14:40:00,84.43,84.43,84.31,84.32,3900.0,74.7983,74.7983,74.692,74.7009,3900.0
2016-08-23 14:45:00,84.33,84.43,84.32,84.34,4858.0,74.7097,74.7983,74.7009,74.7186,4858.0
2016-08-23 14:50:00,84.33,84.34,84.26,84.28,5298.0,74.7097,74.7186,74.6477,74.6654,5298.0
2016-08-23 14:55:00,84.26,84.35,84.26,84.27,7223.0,74.6477,74.7275,74.6477,74.6566,7223.0
2016-08-23 15:00:00,84.31,84.39,84.27,84.31,7606.0,74.692,74.7629,74.6566,74.692,7606.0
2016-08-23 15:05:00,84.34,84.38,84.33,84.34,3347.0,74.7186,74.754,74.7097,74.7186,3347.0
2016-08-23 15:10:00,84.35,84.44,84.34,84.38,9517.0,74.7275,74.8072,74.7186,74.754,9517.0
2016-08-23 15:15:00,84.39,84.39,84.32,84.32,8217.0,74.7629,74.7629,74.7009,74.7009,8217.0
2016-08-23 15:20:00,84.32,84.45,84.32,84.45,12696.0,74.7009,74.8161,74.7009,74.8161,12696.0
2016-08-23 15:25:00,84.46,84.48,84.4,84.42,6286.0,74.8249,74.8426,74.7718,74.7895,6286.0
2016-08-23 15:30:00,84.41,84.41,84.34,84.38,9533.0,74.7806,74.7806,74.7186,74.754,9533.0
2016-08-23 15:35:00,84.37,84.37,84.24,84.24,17363.0,74.7452,74.7452,74.63,74.63,17363.0
2016-08-23 15:40:00,84.25,84.29,84.18,84.21,26088.0,74.6389,74.6743,74.5769,74.6034,26088.0
2016-08-23 15:45:00,84.21,84.28,84.2,84.24,20264.0,74.6034,74.6654,74.5946,74.63,20264.0
2016-08-23 15:50:00,84.25,84.29,84.19,84.21,31489.0,74.6389,74.6743,74.5857,74.6034,31489.0
2016-08-23 15:55:00,84.2,84.22,84.16,84.17,48595.0,74.5946,74.6123,74.5591,74.568,48595.0
2016-08-24 09:30:00,83.84,84.41,83.46,83.59,17375.0,74.2756,74.7806,73.939,74.0542,17375.0
2016-08-24 09:35:00,83.57,83.66,83.29,83.32,10418.0,74.0364,74.1162,73.7884,73.815,10418.0
2016-08-24 09:40:00,83.31,83.43,83.18,83.23,7986.0,73.8061,73.9124,73.6909,73.7352,7986.0
2016-08-24 09:45:00,83.13,83.32,82.75,83.3,22913.0,73.6466,73.815,73.31,73.7972,22913.0
2016-08-24 09:50:00,83.27,83.36,83.12,83.22,17056.0,73.7707,73.8504,73.6378,73.7264,17056.0
2016-08-24 09:55:00,83.25,83.48,83.24,83.48,8054.0,73.7529,73.9567,73.7441,73.9567,8054.0
2016-08-24 10:00:00,83.42,83.49,83.34,83.4,8908.0,73.9036,73.9656,73.8327,73.8858,8908.0
2016-08-24 10:05:00,83.44,83.64,83.4,83.64,6527.0,73.9213,74.0985,73.8858,74.0985,6527.0
2016-08-24 10:10:00,83.64,83.67,83.5,83.55,5740.0,74.0985,74.125,73.9744,74.0187,5740.0
2016-08-24 10:15:00,83.54,83.54,83.43,83.48,10040.0,74.0099,74.0099,73.9124,73.9567,10040.0
2016-08-24 10:20:00,83.47,83.52,83.37,83.37,5832.0,73.9478,73.9921,73.8593,73.8593,5832.0
2016-08-24 10:25:00,83.37,83.54,83.34,83.45,18883.0,73.8593,74.0099,73.8327,73.9301,18883.0
2016-08-24 10:30:00,83.47,83.5,83.35,83.38,31371.0,73.9478,73.9744,73.8415,73.8681,31371.0
2016-08-24 10:35:00,83.39,83.43,83.25,83.29,20064.0,73.877,73.9124,73.7529,73.7884,20064.0
2016-08-24 10:40:00,83.3,83.45,83.3,83.43,2442.0,73.7972,73.9301,73.7972,73.9124,2442.0
2016-08-24 10:45:00,83.4,83.4,83.22,83.3,4621.0,73.8858,73.8858,73.7264,73.7972,4621.0
2016-08-24 10:50:00,83.29,83.46,83.28,83.46,2500.0,73.7884,73.939,73.7795,73.939,2500.0
2016-08-24 10:55:00,83.5,83.52,83.42,83.49,3317.0,73.9744,73.9921,73.9036,73.9656,3317.0
2016-08-24 11:00:00,83.48,83.55,83.4,83.4,3650.0,73.9567,74.0187,73.8858,73.8858,3650.0
2016-08-24 11:05:00,83.4,83.5,83.32,83.45,4944.0,73.8858,73.9744,73.815,73.9301,4944.0
2016-08-24 11:10:00,83.45,83.49,83.39,83.4,4104.0,73.9301,73.9656,73.877,73.8858,4104.0
2016-08-24 11:15:00,83.4,83.4,83.24,83.26,5433.0,73.8858,73.8858,73.7441,73.7618,5433.0
2016-08-24 11:20:00,83.27,83.33,83.19,83.2,17683.0,73.7707,73.8238,73.6998,73.7086,17683.0
2016-08-24 11:25:00,83.17,83.24,83.16,83.2,4604.0,73.6821,73.7441,73.6732,73.7086,4604.0
2016-08-24 11:30:00,83.2,83.22,83.06,83.07,5260.0,73.7086,73.7264,73.5846,73.5935,5260.0
2016-08-24 11:35:00,83.09,83.17,83.08,83.09,8770.0,73.6112,73.6821,73.6023,73.6112,8770.0
2016-08-24 11:40:00,83.09,83.09,82.95,82.99,5777.0,73.6112,73.6112,73.4872,73.5226,5777.0
2016-08-24 11:45:00,83.0,83.05,82.96,82.96,3284.0,73.5315,73.5758,73.496,73.496,3284.0
2016-08-24 11:50:00,82.95,82.96,82.86,82.9,8659.0,73.4872,73.496,73.4074,73.4429,8659.0
2016-08-24 11:55:00,82.9,83.07,82.9,83.03,7146.0,73.4429,73.5935,73.4429,73.558,7146.0
2016-08-24 12:00:00,83.02,83.03,82.93,82.95,16108.0,73.5492,73.558,73.4695,73.4872,16108.0
2016-08-24 12:05:00,82.93,83.23,82.91,83.16,7509.0,73.4695,73.7352,73.4517,73.6732,7509.0
2016-08-24 12:10:00,83.15,83.22,83.14,83.18,5520.0,73.6644,73.7264,73.6555,73.6909,5520.0
2016-08-24 12:15:00,83.18,83.18,83.09,83.09,4731.0,73.6909,73.6909,73.6112,73.6112,4731.0
2016-08-24 12:20:00,83.08,83.09,82.99,82.99,4938.0,73.6023,73.6112,73.5226,73.5226,4938.0
2016-08-24 12:25:00,83.01,83.01,82.91,82.91,6012.0,73.5403,73.5403,73.4517,73.4517,6012.0
2016-08-24 12:30:00,82.92,83.09,82.92,82.99,9773.0,73.4606,73.6112,73.4606,73.5226,9773.0
2016-08-24 12:35:00,83.02,83.1,82.98,83.07,23860.0,73.5492,73.6201,73.5137,73.5935,23860.0
2016-08-24 12:40:00,83.07,83.07,82.86,82.89,17950.0,73.5935,73.5935,73.4074,73.434,17950.0
2016-08-24 12:45:00,82.91,82.91,82.7,82.9,62507.0,73.4517,73.4517,73.2657,73.4429,62507.0
2016-08-24 12:50:00,82.89,83.0,82.88,82.94,23052.0,73.434,73.5315,73.4252,73.4783,23052.0
2016-08-24 12:55:00,82.95,82.95,82.86,82.87,8829.0,73.4872,73.4872,73.4074,73.4163,8829.0
2016-08-24 13:00:00,82.88,82.88,82.69,82.77,17576.0,73.4252,73.4252,73.2568,73.3277,17576.0
2016-08-24 13:05:00,82.83,82.84,82.69,82.79,19285.0,73.3809,73.3897,73.2568,73.3454,19285.0
2016-08-24 13:10:00,82.81,82.81,82.64,82.79,16636.0,73.3631,73.3631,73.2125,73.3454,16636.0
2016-08-24 13:15:00,82.79,82.97,82.79,82.96,7470.0,73.3454,73.5049,73.3454,73.496,7470.0
2016-08-24 13:20:00,82.98,83.04,82.8,82.9,28557.0,73.5137,73.5669,73.3543,73.4429,28557.0
2016-08-24 13:25:00,82.89,82.89,82.83,82.83,9876.0,73.434,73.434,73.3809,73.3809,9876.0
2016-08-24 13:30:00,82.83,82.93,82.81,82.87,26425.0,73.3809,73.4695,73.3631,73.4163,26425.0
2016-08-24 13:35:00,82.87,82.89,82.81,82.85,15507.0,73.4163,73.434,73.3631,73.3986,15507.0
2016-08-24 13:40:00,82.85,82.91,82.83,82.88,7620.0,73.3986,73.4517,73.3809,73.4252,7620.0
2016-08-24 13:45:00,82.86,82.96,82.86,82.96,5750.0,73.4074,73.496,73.4074,73.496,5750.0
2016-08-24 13:50:00,82.98,83.01,82.82,82.83,8320.0,73.5137,73.5403,73.372,73.3809,8320.0
2016-08-24 13:55:00,82.85,82.97,82.85,82.96,4774.0,73.3986,73.5049,73.3986,73.496,4774.0
2016-08-24 14:00:00,82.99,83.02,82.92,82.95,7488.0,73.5226,73.5492,73.4606,73.4872,7488.0
2016-08-24 14:05:00,82.92,82.94,82.83,82.87,16685.0,73.4606,73.4783,73.3809,73.4163,16685.0
2016-08-24 14:10:00,82.86,82.97,82.85,82.97,13767.0,73.4074,73.5049,73.3986,73.5049,13767.0
2016-08-24 14:15:00,82.97,82.99,82.93,82.93,6836.0,73.5049,73.5226,73.4695,73.4695,6836.0
2016-08-24 14:20:00,82.93,82.93,82.74,82.75,20061.0,73.4695,73.4695,73.3011,73.31,20061.0
2016-08-24 14:25:00,82.75,82.84,82.73,82.79,13780.0,73.31,73.3897,73.2923,73.3454,13780.0
2016-08-24 14:30:00,82.82,82.96,82.79,82.86,28096.0,73.372,73.496,73.3454,73.4074,28096.0
2016-08-24 14:35:00,82.86,82.98,82.82,82.96,10775.0,73.4074,73.5137,73.372,73.496,10775.0
2016-08-24 14:40:00,83.0,83.0,82.94,82.94,2200.0,73.5315,73.5315,73.4783,73.4783,2200.0
2016-08-24 14:45:00,82.92,82.92,82.75,82.75,11187.0,73.4606,73.4606,73.31,73.31,11187.0
2016-08-24 14:50:00,82.76,82.87,82.76,82.87,3731.0,73.3188,73.4163,73.3188,73.4163,3731.0
2016-08-24 14:55:00,82.85,82.85,82.77,82.78,7694.0,73.3986,73.3986,73.3277,73.3366,7694.0
2016-08-24 15:00:00,82.79,82.79,82.66,82.66,8655.0,73.3454,73.3454,73.2303,73.2303,8655.0
2016-08-24 15:05:00,82.67,82.69,82.54,82.54,27564.0,73.2391,73.2568,73.1239,73.1239,27564.0
2016-08-24 15:10:00,82.55,82.59,82.46,82.46,4227.0,73.1328,73.1682,73.0531,73.0531,4227.0
2016-08-24 15:15:00,82.49,82.5,82.38,82.39,9185.0,73.0796,73.0885,72.9822,72.9911,9185.0
2016-08-24 15:20:00,82.41,82.45,82.37,82.4,15097.0,73.0088,73.0442,72.9733,72.9999,15097.0
2016-08-24 15:25:00,82.4,82.41,82.28,82.29,10902.0,72.9999,73.0088,72.8936,72.9025,10902.0
2016-08-24 15:30:00,82.29,82.34,82.23,82.26,28938.0,72.9025,72.9468,72.8493,72.8759,28938.0
2016-08-24 15:35:00,82.27,82.28,82.03,82.04,29320.0,72.8847,72.8936,72.6721,72.681,29320.0
2016-08-24 15:40:00,82.04,82.13,82.03,82.07,18677.0,72.681,72.7607,72.6721,72.7076,18677.0
2016-08-24 15:45:00,82.07,82.11,81.95,82.02,39330.0,72.7076,72.743,72.6012,72.6633,39330.0
2016-08-24 15:50:00,82.02,82.11,82.01,82.07,86595.0,72.6633,72.743,72.6544,72.7076,86595.0
2016-08-24 15:55:00,82.07,82.2,82.06,82.19,73198.0,72.7076,72.8227,72.6987,72.8139,73198.0
2016-08-25 09:30:00,82.31,82.61,82.22,82.42,8209.0,72.9202,73.186,72.8404,73.0176,8209.0
2016-08-25 09:35:00,82.35,82.52,82.26,82.29,9367.0,72.9556,73.1062,72.8759,72.9025,9367.0
2016-08-25 09:40:00,82.37,82.37,82.13,82.33,6205.0,72.9733,72.9733,72.7607,72.9379,6205.0
2016-08-25 09:45:00,82.38,82.45,82.29,82.45,4742.0,72.9822,73.0442,72.9025,73.0442,4742.0
2016-08-25 09:50:00,82.42,82.49,82.27,82.46,6150.0,73.0176,73.0796,72.8847,73.0531,6150.0
2016-08-25 09:55:00,82.47,82.63,82.42,82.63,4000.0,73.0619,73.2037,73.0176,73.2037,4000.0
2016-08-25 10:00:00,82.64,82.95,82.59,82.95,4478.0,73.2125,73.4872,73.1682,73.4872,4478.0
2016-08-25 10:05:00,82.94,82.97,82.84,82.92,4299.0,73.4783,73.5049,73.3897,73.4606,4299.0
2016-08-25 10:10:00,82.9,83.04,82.88,83.04,5347.0,73.4429,73.5669,73.4252,73.5669,5347.0
2016-08-25 10:15:00,83.07,83.2,83.07,83.17,4883.0,73.5935,73.7086,73.5935,73.6821,4883.0
2016-08-25 10:20:00,83.15,83.16,83.06,83.06,4194.0,73.6644,73.6732,73.5846,73.5846,4194.0
2016-08-25 10:25:00,83.04,83.05,83.0,83.04,4037.0,73.5669,73.5758,73.5315,73.5669,4037.0
2016-08-25 10:30:00,83.04,83.05,82.98,82.98,3900.0,73.5669,73.5758,73.5137,73.5137,3900.0
2016-08-25 10:35:00,82.98,82.99,82.92,82.95,4461.0,73.5137,73.5226,73.4606,73.4872,4461.0
2016-08-25 10:40:00,82.94,83.07,82.87,83.06,9705.0,73.4783,73.5935,73.4163,73.5846,9705.0
2016-08-25 10:45:00,83.07,83.28,83.05,83.28,11400.0,73.5935,73.7795,73.5758,73.7795,11400.0
2016-08-25 10:50:00,83.28,83.36,83.26,83.36,8464.0,73.7795,73.8504,73.7618,73.8504,8464.0
2016-08-25 10:55:00,83.34,83.36,83.22,83.23,5706.0,73.8327,73.8504,73.7264,73.7352,5706.0
2016-08-25 11:00:00,83.23,83.34,83.23,83.34,5999.0,73.7352,73.8327,73.7352,73.8327,5999.0
2016-08-25 11:05:00,83.33,83.38,83.29,83.35,4330.0,73.8238,73.8681,73.7884,73.8415,4330.0
2016-08-25 11:10:00,83.34,83.34,83.25,83.27,5910.0,73.8327,73.8327,73.7529,73.7707,5910.0
2016-08-25 11:15:00,83.29,83.31,83.28,83.28,3738.0,73.7884,73.8061,73.7795,73.7795,3738.0
2016-08-25 11:20:00,83.3,83.31,83.22,83.22,3696.0,73.7972,73.8061,73.7264,73.7264,3696.0
2016-08-25 11:25:00,83.21,83.25,83.17,83.23,6177.0,73.7175,73.7529,73.6821,73.7352,6177.0
2016-08-25 11:30:00,83.24,83.37,83.22,83.32,9888.0,73.7441,73.8593,73.7264,73.815,9888.0
2016-08-25 11:35:00,83.34,83.36,83.3,83.33,5160.0,73.8327,73.8504,73.7972,73.8238,5160.0
2016-08-25 11:40:00,83.31,83.32,83.12,83.12,4509.0,73.8061,73.815,73.6378,73.6378,4509.0
2016-08-25 11:45:00,83.15,83.15,83.07,83.09,4359.0,73.6644,73.6644,73.5935,73.6112,4359.0
2016-08-25 11:50:00,83.09,83.09,82.97,82.97,7012.0,73.6112,73.6112,73.5049,73.5049,7012.0
2016-08-25 11:55:00,82.97,82.99,82.89,82.95,6548.0,73.5049,73.5226,73.434,73.4872,6548.0
2016-08-25 12:00:00,82.96,82.96,82.88,82.9,6162.0,73.496,73.496,73.4252,73.4429,6162.0
2016-08-25 12:05:00,82.91,82.93,82.91,82.91,4010.0,73.4517,73.4695,73.4517,73.4517,4010.0
2016-08-25 12:10:00,82.92,82.95,82.9,82.91,4298.0,73.4606,73.4872,73.4429,73.4517,4298.0
2016-08-25 12:15:00,82.9,82.96,82.86,82.94,6665.0,73.4429,73.496,73.4074,73.4783,6665.0
2016-08-25 12:20:00,82.94,82.96,82.9,82.94,6340.0,73.4783,73.496,73.4429,73.4783,6340.0
2016-08-25 12:25:00,82.92,82.93,82.85,82.86,2540.0,73.4606,73.4695,73.3986,73.4074,2540.0
2016-08-25 12:30:00,82.86,82.94,82.86,82.89,3949.0,73.4074,73.4783,73.4074,73.434,3949.0
2016-08-25 12:35:00,82.9,82.9,82.86,82.88,3500.0,73.4429,73.4429,73.4074,73.4252,3500.0
2016-08-25 12:40:00,82.94,82.94,82.78,82.79,8000.0,73.4783,73.4783,73.3366,73.3454,8000.0
2016-08-25 12:45:00,82.79,82.81,82.77,82.79,2703.0,73.3454,73.3631,73.3277,73.3454,2703.0
2016-08-25 12:50:00,82.82,82.84,82.81,82.82,5746.0,73.372,73.3897,73.3631,73.372,5746.0
2016-08-25 12:55:00,82.82,82.82,82.72,82.79,4244.0,73.372,73.372,73.2834,73.3454,4244.0
2016-08-25 13:00:00,82.81,82.81,82.69,82.7,4228.0,73.3631,73.3631,73.2568,73.2657,4228.0
2016-08-25 13:05:00,82.69,82.7,82.62,82.62,6008.0,73.2568,73.2657,73.1948,73.1948,6008.0
2016-08-25 13:10:00,82.64,82.64,82.59,82.59,3401.0,73.2125,73.2125,73.1682,73.1682,3401.0
2016-08-25 13:15:00,82.6,82.72,82.59,82.72,6740.0,73.1771,73.2834,73.1682,73.2834,6740.0
2016-08-25 13:20:00,82.73,82.76,82.64,82.66,5031.0,73.2923,73.3188,73.2125,73.2303,5031.0
2016-08-25 13:25:00,82.67,82.74,82.67,82.71,6772.0,73.2391,73.3011,73.2391,73.2745,6772.0
2016-08-25 13:30:00,82.74,82.74,82.59,82.59,11631.0,73.3011,73.3011,73.1682,73.1682,11631.0
2016-08-25 13:35:00,82.6,82.63,82.41,82.45,8399.0,73.1771,73.2037,73.0088,73.0442,8399.0
2016-08-25 13:40:00,82.44,82.46,82.39,82.42,4338.0,73.0353,73.0531,72.9911,73.0176,4338.0
2016-08-25 13:45:00,82.44,82.45,82.4,82.44,6875.0,73.0353,73.0442,72.9999,73.0353,6875.0
2016-08-25 13:50:00,82.45,82.45,82.37,82.37,6540.0,73.0442,73.0442,72.9733,72.9733,6540.0
2016-08-25 13:55:00,82.4,82.51,82.39,82.5,7722.0,72.9999,73.0974,72.9911,73.0885,7722.0
2016-08-25 14:00:00,82.51,82.62,82.5,82.57,6556.0,73.0974,73.1948,73.0885,73.1505,6556.0
2016-08-25 14:05:00,82.58,82.59,82.41,82.42,7788.0,73.1594,73.1682,73.0088,73.0176,7788.0
2016-08-25 14:10:00,82.42,82.48,82.42,82.47,5798.0,73.0176,73.0708,73.0176,73.0619,5798.0
2016-08-25 14:15:00,82.48,82.52,82.45,82.5,6141.0,73.0708,73.1062,73.0442,73.0885,6141.0
2016-08-25 14:20:00,82.51,82.51,82.37,82.41,9110.0,73.0974,73.0974,72.9733,73.0088,9110.0
2016-08-25 14:25:00,82.42,82.5,82.4,82.5,7061.0,73.0176,73.0885,72.9999,73.0885,7061.0
2016-08-25 14:30:00,82.5,82.57,82.45,82.45,15262.0,73.0885,73.1505,73.0442,73.0442,15262.0
2016-08-25 14:35:00,82.45,82.46,82.42,82.44,11474.0,73.0442,73.0531,73.0176,73.0353,11474.0
2016-08-25 14:40:00,82.44,82.53,82.43,82.5,8976.0,73.0353,73.1151,73.0265,73.0885,8976.0
2016-08-25 14:45:00,82.51,82.51,82.42,82.43,5621.0,73.0974,73.0974,73.0176,73.0265,5621.0
2016-08-25 14:50:00,82.44,82.46,82.41,82.41,4121.0,73.0353,73.0531,73.0088,73.0088,4121.0
2016-08-25 14:55:00,82.42,82.45,82.37,82.44,6798.0,73.0176,73.0442,72.9733,73.0353,6798.0
2016-08-25 15:00:00,82.44,82.44,82.34,82.34,4359.0,73.0353,73.0353,72.9468,72.9468,4359.0
2016-08-25 15:05:00,82.35,82.4,82.31,82.39,6864.0,72.9556,72.9999,72.9202,72.9911,6864.0
2016-08-25 15:10:00,82.4,82.43,82.37,82.42,7467.0,72.9999,73.0265,72.9733,73.0176,7467.0
2016-08-25 15:15:00,82.42,82.42,82.36,82.41,6101.0,73.0176,73.0176,72.9645,73.0088,6101.0
2016-08-25 15:20:00,82.41,82.49,82.37,82.49,8066.0,73.0088,73.0796,72.9733,73.0796,8066.0
2016-08-25 15:25:00,82.51,82.53,82.5,82.52,9317.0,73.0974,73.1151,73.0885,73.1062,9317.0
2016-08-25 15:30:00,82.52,82.58,82.49,82.51,15216.0,73.1062,73.1594,73.0796,73.0974,15216.0
2016-08-25 15:35:00,82.51,82.64,82.5,82.6,12555.0,73.0974,73.2125,73.0885,73.1771,12555.0
2016-08-25 15:40:00,82.61,82.62,82.5,82.53,12532.0,73.186,73.1948,73.0885,73.1151,12532.0
2016-08-25 15:45:00,82.53,82.58,82.52,82.58,11265.0,73.1151,73.1594,73.1062,73.1594,11265.0
2016-08-25 15:50:00,82.57,82.6,82.49,82.55,19412.0,73.1505,73.1771,73.0796,73.1328,19412.0
2016-08-25 15:55:00,82.56,82.59,82.49,82.54,52649.0,73.1417,73.1682,73.0796,73.1239,52649.0
2016-08-26 09:30:00,82.92,83.2,82.62,82.62,5287.0,73.4606,73.7086,73.1948,73.1948,5287.0
2016-08-26 09:35:00,83.07,83.07,82.7,82.88,4625.0,73.5935,73.5935,73.2657,73.4252,4625.0
2016-08-26 09:40:00,82.86,82.93,82.8,82.82,6379.0,73.4074,73.4695,73.3543,73.372,6379.0
2016-08-26 09:45:00,82.82,82.99,82.78,82.84,5616.0,73.372,73.5226,73.3366,73.3897,5616.0
2016-08-26 09:50:00,82.76,82.94,82.72,82.91,6900.0,73.3188,73.4783,73.2834,73.4517,6900.0
2016-08-26 09:55:00,82.91,83.02,82.86,83.02,4348.0,73.4517,73.5492,73.4074,73.5492,4348.0
2016-08-26 10:00:00,82.92,83.01,82.44,82.89,10809.0,73.4606,73.5403,73.0353,73.434,10809.0
2016-08-26 10:05:00,82.88,82.94,82.61,82.77,7149.0,73.4252,73.4783,73.186,73.3277,7149.0
2016-08-26 10:10:00,82.7,82.89,82.67,82.81,6438.0,73.2657,73.434,73.2391,73.3631,6438.0
2016-08-26 10:15:00,82.88,83.23,82.81,83.17,8432.0,73.4252,73.7352,73.3631,73.6821,8432.0
2016-08-26 10:20:00,83.21,83.45,83.19,83.4,7849.0,73.7175,73.9301,73.6998,73.8858,7849.0
2016-08-26 10:25:00,83.47,83.52,83.18,83.25,6900.0,73.9478,73.9921,73.6909,73.7529,6900.0
2016-08-26 10:30:00,83.25,83.36,83.12,83.12,4161.0,73.7529,73.8504,73.6378,73.6378,4161.0
2016-08-26 10:35:00,83.09,83.22,83.05,83.06,4300.0,73.6112,73.7264,73.5758,73.5846,4300.0
2016-08-26 10:40:00,83.1,83.11,82.79,82.79,10539.0,73.6201,73.6289,73.3454,73.3454,10539.0
2016-08-26 10:45:00,82.82,82.9,82.77,82.88,4900.0,73.372,73.4429,73.3277,73.4252,4900.0
2016-08-26 10:50:00,82.88,83.0,82.79,82.91,18685.0,73.4252,73.5315,73.3454,73.4517,18685.0
2016-08-26 10:55:00,82.9,83.06,82.88,82.95,6750.0,73.4429,73.5846,73.4252,73.4872,6750.0
2016-08-26 11:00:00,82.91,83.0,82.87,82.9,3900.0,73.4517,73.5315,73.4163,73.4429,3900.0
2016-08-26 11:05:00,82.92,83.14,82.91,83.1,3109.0,73.4606,73.6555,73.4517,73.6201,3109.0
2016-08-26 11:10:00,83.1,83.26,83.03,83.26,7650.0,73.6201,73.7618,73.558,73.7618,7650.0
2016-08-26 11:15:00,83.25,83.25,83.12,83.12,9305.0,73.7529,73.7529,73.6378,73.6378,9305.0
2016-08-26 11:20:00,83.11,83.25,83.11,83.17,3400.0,73.6289,73.7529,73.6289,73.6821,3400.0
2016-08-26 11:25:00,83.19,83.23,83.1,83.1,2417.0,73.6998,73.7352,73.6201,73.6201,2417.0
2016-08-26 11:30:00,83.12,83.18,83.04,83.04,2948.0,73.6378,73.6909,73.5669,73.5669,2948.0
2016-08-26 11:35:00,82.99,83.06,82.83,82.83,4533.0,73.5226,73.5846,73.3809,73.3809,4533.0
2016-08-26 11:40:00,82.8,82.81,82.58,82.64,5436.0,73.3543,73.3631,73.1594,73.2125,5436.0
2016-08-26 11:45:00,82.64,82.74,82.58,82.59,4025.0,73.2125,73.3011,73.1594,73.1682,4025.0
2016-08-26 11:50:00,82.6,82.6,82.15,82.28,6813.0,73.1771,73.1771,72.7784,72.8936,6813.0
2016-08-26 11:55:00,82.24,82.28,82.09,82.16,4864.0,72.8582,72.8936,72.7253,72.7873,4864.0
2016-08-26 12:00:00,82.16,82.16,81.96,81.98,6844.0,72.7873,72.7873,72.6101,72.6278,6844.0
2016-08-26 12:05:00,82.0,82.05,81.77,81.87,9000.0,72.6455,72.6898,72.4418,72.5304,9000.0
2016-08-26 12:10:00,81.87,81.92,81.7,81.88,5806.0,72.5304,72.5747,72.3798,72.5392,5806.0
2016-08-26 12:15:00,81.87,81.94,81.77,81.92,5106.0,72.5304,72.5924,72.4418,72.5747,5106.0
2016-08-26 12:20:00,81.88,82.04,81.84,81.96,4278.0,72.5392,72.681,72.5038,72.6101,4278.0
2016-08-26 12:25:00,81.95,82.0,81.81,81.84,14177.0,72.6012,72.6455,72.4772,72.5038,14177.0
2016-08-26 12:30:00,81.84,81.86,81.72,81.84,5235.0,72.5038,72.5215,72.3975,72.5038,5235.0
2016-08-26 12:35:00,81.8,81.93,81.76,81.91,6722.0,72.4684,72.5835,72.4329,72.5658,6722.0
2016-08-26 12:40:00,81.89,82.06,81.88,82.02,4900.0,72.5481,72.6987,72.5392,72.6633,4900.0
2016-08-26 12:45:00,82.02,82.06,81.98,82.06,5682.0,72.6633,72.6987,72.6278,72.6987,5682.0
2016-08-26 12:50:00,82.08,82.12,81.99,82.07,5840.0,72.7164,72.7519,72.6367,72.7076,5840.0
2016-08-26 12:55:00,82.11,82.11,82.0,82.07,3100.0,72.743,72.743,72.6455,72.7076,3100.0
2016-08-26 13:00:00,82.09,82.22,82.08,82.1,5740.0,72.7253,72.8404,72.7164,72.7341,5740.0
2016-08-26 13:05:00,82.13,82.13,82.01,82.06,2900.0,72.7607,72.7607,72.6544,72.6987,2900.0
2016-08-26 13:10:00,82.08,82.17,82.06,82.06,3845.0,72.7164,72.7962,72.6987,72.6987,3845.0
2016-08-26 13:15:00,82.08,82.09,81.92,81.93,3533.0,72.7164,72.7253,72.5747,72.5835,3533.0
2016-08-26 13:20:00,81.93,82.0,81.92,81.97,3500.0,72.5835,72.6455,72.5747,72.619,3500.0
2016-08-26 13:25:00,81.99,82.1,81.99,82.1,2730.0,72.6367,72.7341,72.6367,72.7341,2730.0
2016-08-26 13:30:00,82.12,82.17,82.07,82.1,2500.0,72.7519,72.7962,72.7076,72.7341,2500.0
2016-08-26 13:35:00,82.08,82.09,81.96,82.0,2657.0,72.7164,72.7253,72.6101,72.6455,2657.0
2016-08-26 13:40:00,82.01,82.04,81.97,81.97,3200.0,72.6544,72.681,72.619,72.619,3200.0
2016-08-26 13:45:00,82.0,82.0,81.93,81.94,2600.0,72.6455,72.6455,72.5835,72.5924,2600.0
2016-08-26 13:50:00,81.94,81.97,81.91,81.93,10115.0,72.5924,72.619,72.5658,72.5835,10115.0
2016-08-26 13:55:00,81.93,81.93,81.83,81.89,10675.0,72.5835,72.5835,72.4949,72.5481,10675.0
2016-08-26 14:00:00,81.89,82.06,81.89,82.05,14179.0,72.5481,72.6987,72.5481,72.6898,14179.0
2016-08-26 14:05:00,82.06,82.1,81.96,82.08,10680.0,72.6987,72.7341,72.6101,72.7164,10680.0
2016-08-26 14:10:00,82.08,82.19,81.97,81.98,9611.0,72.7164,72.8139,72.619,72.6278,9611.0
2016-08-26 14:15:00,81.97,81.99,81.75,81.83,8463.0,72.619,72.6367,72.4241,72.4949,8463.0
2016-08-26 14:20:00,81.8,81.84,81.71,81.72,4200.0,72.4684,72.5038,72.3886,72.3975,4200.0
2016-08-26 14:25:00,81.71,81.71,81.54,81.58,8274.0,72.3886,72.3886,72.238,72.2735,8274.0
2016-08-26 14:30:00,81.56,81.57,81.46,81.5,6125.0,72.2557,72.2646,72.1671,72.2026,6125.0
2016-08-26 14:35:00,81.48,81.55,81.46,81.53,20030.0,72.1849,72.2469,72.1671,72.2292,20030.0
2016-08-26 14:40:00,81.51,81.56,81.38,81.43,33753.0,72.2114,72.2557,72.0963,72.1406,33753.0
2016-08-26 14:45:00,81.4,81.44,81.33,81.44,7300.0,72.114,72.1494,72.052,72.1494,7300.0
2016-08-26 14:50:00,81.42,81.5,81.38,81.49,6300.0,72.1317,72.2026,72.0963,72.1937,6300.0
2016-08-26 14:55:00,81.54,81.56,81.48,81.51,3800.0,72.238,72.2557,72.1849,72.2114,3800.0
2016-08-26 15:00:00,81.49,81.56,81.41,81.41,4499.0,72.1937,72.2557,72.1229,72.1229,4499.0
2016-08-26 15:05:00,81.41,81.52,81.39,81.44,10388.0,72.1229,72.2203,72.1051,72.1494,10388.0
2016-08-26 15:10:00,81.48,81.51,81.44,81.5,6100.0,72.1849,72.2114,72.1494,72.2026,6100.0
2016-08-26 15:15:00,81.48,81.55,81.46,81.5,4200.0,72.1849,72.2469,72.1671,72.2026,4200.0
2016-08-26 15:20:00,81.5,81.53,81.41,81.45,7100.0,72.2026,72.2292,72.1229,72.1583,7100.0
2016-08-26 15:25:00,81.47,81.72,81.47,81.63,7500.0,72.176,72.3975,72.176,72.3178,7500.0
2016-08-26 15:30:00,81.64,81.89,81.64,81.85,8587.0,72.3266,72.5481,72.3266,72.5127,8587.0
2016-08-26 15:35:00,81.85,81.93,81.79,81.88,13412.0,72.5127,72.5835,72.4595,72.5392,13412.0
2016-08-26 15:40:00,81.91,81.97,81.86,81.88,13301.0,72.5658,72.619,72.5215,72.5392,13301.0
2016-08-26 15:45:00,81.89,81.94,81.83,81.88,35931.0,72.5481,72.5924,72.4949,72.5392,35931.0
2016-08-26 15:50:00,81.89,81.94,81.82,81.83,36364.0,72.5481,72.5924,72.4861,72.4949,36364.0
2016-08-26 15:55:00,81.82,81.89,81.79,81.79,57957.0,72.4861,72.5481,72.4595,72.4595,57957.0
2016-08-29 09:30:00,81.93,82.0,81.65,81.72,22976.0,72.5835,72.6455,72.3355,72.3975,22976.0
2016-08-29 09:35:00,81.72,82.03,81.72,82.03,7082.0,72.3975,72.6721,72.3975,72.6721,7082.0
2016-08-29 09:40:00,82.11,82.2,82.04,82.09,4340.0,72.743,72.8227,72.681,72.7253,4340.0
2016-08-29 09:45:00,82.18,82.35,82.08,82.31,8900.0,72.805,72.9556,72.7164,72.9202,8900.0
2016-08-29 09:50:00,82.36,82.41,82.34,82.36,5110.0,72.9645,73.0088,72.9468,72.9645,5110.0
2016-08-29 09:55:00,82.4,82.44,82.28,82.35,4098.0,72.9999,73.0353,72.8936,72.9556,4098.0
2016-08-29 10:00:00,82.43,82.46,82.27,82.46,5343.0,73.0265,73.0531,72.8847,73.0531,5343.0
2016-08-29 10:05:00,82.47,82.47,82.32,82.32,10020.0,73.0619,73.0619,72.929,72.929,10020.0
2016-08-29 10:10:00,82.34,82.36,82.19,82.2,5249.0,72.9468,72.9645,72.8139,72.8227,5249.0
2016-08-29 10:15:00,82.18,82.27,82.18,82.26,4605.0,72.805,72.8847,72.805,72.8759,4605.0
2016-08-29 10:20:00,82.27,82.33,82.2,82.3,6640.0,72.8847,72.9379,72.8227,72.9113,6640.0
2016-08-29 10:25:00,82.31,82.37,82.28,82.34,6106.0,72.9202,72.9733,72.8936,72.9468,6106.0
2016-08-29 10:30:00,82.35,82.41,82.32,82.36,5800.0,72.9556,73.0088,72.929,72.9645,5800.0
2016-08-29 10:35:00,82.36,82.36,82.28,82.35,5303.0,72.9645,72.9645,72.8936,72.9556,5303.0
2016-08-29 10:40:00,82.34,82.49,82.34,82.49,5662.0,72.9468,73.0796,72.9468,73.0796,5662.0
2016-08-29 10:45:00,82.51,82.58,82.49,82.58,4114.0,73.0974,73.1594,73.0796,73.1594,4114.0
2016-08-29 10:50:00,82.56,82.63,82.53,82.53,6545.0,73.1417,73.2037,73.1151,73.1151,6545.0
2016-08-29 10:55:00,82.52,82.59,82.48,82.58,7444.0,73.1062,73.1682,73.0708,73.1594,7444.0
2016-08-29 11:00:00,82.58,82.65,82.56,82.62,4000.0,73.1594,73.2214,73.1417,73.1948,4000.0
2016-08-29 11:05:00,82.64,82.65,82.54,82.56,4573.0,73.2125,73.2214,73.1239,73.1417,4573.0
2016-08-29 11:10:00,82.56,82.63,82.51,82.52,3970.0,73.1417,73.2037,73.0974,73.1062,3970.0
2016-08-29 11:15:00,82.53,82.57,82.49,82.49,6296.0,73.1151,73.1505,73.0796,73.0796,6296.0
2016-08-29 11:20:00,82.52,82.55,82.49,82.53,7000.0,73.1062,73.1328,73.0796,73.1151,7000.0
2016-08-29 11:25:00,82.54,82.57,82.52,82.56,9140.0,73.1239,73.1505,73.1062,73.1417,9140.0
2016-08-29 11:30:00,82.57,82.66,82.56,82.66,7800.0,73.1505,73.2303,73.1417,73.2303,7800.0
2016-08-29 11:35:00,82.66,82.72,82.64,82.7,17300.0,73.2303,73.2834,73.2125,73.2657,17300.0
2016-08-29 11:40:00,82.71,82.87,82.71,82.73,13338.0,73.2745,73.4163,73.2745,73.2923,13338.0
2016-08-29 11:45:00,82.75,82.77,82.69,82.71,8599.0,73.31,73.3277,73.2568,73.2745,8599.0
2016-08-29 11:50:00,82.71,82.71,82.56,82.56,9600.0,73.2745,73.2745,73.1417,73.1417,9600.0
2016-08-29 11:55:00,82.56,82.56,82.52,82.54,6359.0,73.1417,73.1417,73.1062,73.1239,6359.0
2016-08-29 12:00:00,82.55,82.56,82.52,82.53,4900.0,73.1328,73.1417,73.1062,73.1151,4900.0
2016-08-29 12:05:00,82.54,82.65,82.52,82.65,9986.0,73.1239,73.2214,73.1062,73.2214,9986.0
2016-08-29 12:10:00,82.66,82.7,82.62,82.62,6080.0,73.2303,73.2657,73.1948,73.1948,6080.0
2016-08-29 12:15:00,82.61,82.61,82.43,82.43,6075.0,73.186,73.186,73.0265,73.0265,6075.0
2016-08-29 12:20:00,82.41,82.45,82.35,82.37,4586.0,73.0088,73.0442,72.9556,72.9733,4586.0
2016-08-29 12:25:00,82.39,82.51,82.39,82.5,6037.0,72.9911,73.0974,72.9911,73.0885,6037.0
2016-08-29 12:30:00,82.5,82.5,82.42,82.42,7012.0,73.0885,73.0885,73.0176,73.0176,7012.0
2016-08-29 12:35:00,82.44,82.58,82.44,82.53,5400.0,73.0353,73.1594,73.0353,73.1151,5400.0
2016-08-29 12:40:00,82.54,82.62,82.53,82.61,3449.0,73.1239,73.1948,73.1151,73.186,3449.0
2016-08-29 12:45:00,82.63,82.79,82.63,82.78,6124.0,73.2037,73.3454,73.2037,73.3366,6124.0
2016-08-29 12:50:00,82.77,82.83,82.76,82.79,6072.0,73.3277,73.3809,73.3188,73.3454,6072.0
2016-08-29 12:55:00,82.79,82.82,82.74,82.77,6299.0,73.3454,73.372,73.3011,73.3277,6299.0
2016-08-29 13:00:00,82.77,82.83,82.77,82.81,4500.0,73.3277,73.3809,73.3277,73.3631,4500.0
2016-08-29 13:05:00,82.82,82.92,82.82,82.84,6100.0,73.372,73.4606,73.372,73.3897,6100.0
2016-08-29 13:10:00,82.84,82.86,82.82,82.85,4961.0,73.3897,73.4074,73.372,73.3986,4961.0
2016-08-29 13:15:00,82.86,82.95,82.86,82.92,7929.0,73.4074,73.4872,73.4074,73.4606,7929.0
2016-08-29 13:20:00,82.92,82.92,82.89,82.89,3569.0,73.4606,73.4606,73.434,73.434,3569.0
2016-08-29 13:25:00,82.88,82.88,82.82,82.82,3503.0,73.4252,73.4252,73.372,73.372,3503.0
2016-08-29 13:30:00,82.78,82.78,82.69,82.72,6593.0,73.3366,73.3366,73.2568,73.2834,6593.0
2016-08-29 13:35:00,82.69,82.71,82.68,82.68,4197.0,73.2568,73.2745,73.248,73.248,4197.0
2016-08-29 13:40:00,82.67,82.67,82.59,82.61,5028.0,73.2391,73.2391,73.1682,73.186,5028.0
2016-08-29 13:45:00,82.61,82.74,82.58,82.72,4199.0,73.186,73.3011,73.1594,73.2834,4199.0
2016-08-29 13:50:00,82.7,82.71,82.67,82.67,2200.0,73.2657,73.2745,73.2391,73.2391,2200.0
2016-08-29 13:55:00,82.67,82.67,82.59,82.59,4444.0,73.2391,73.2391,73.1682,73.1682,4444.0
2016-08-29 14:00:00,82.59,82.65,82.58,82.63,5821.0,73.1682,73.2214,73.1594,73.2037,5821.0
2016-08-29 14:05:00,82.63,82.63,82.6,82.62,7683.0,73.2037,73.2037,73.1771,73.1948,7683.0
2016-08-29 14:10:00,82.63,82.72,82.63,82.71,4740.0,73.2037,73.2834,73.2037,73.2745,4740.0
2016-08-29 14:15:00,82.72,82.74,82.69,82.72,7745.0,73.2834,73.3011,73.2568,73.2834,7745.0
2016-08-29 14:20:00,82.72,82.73,82.69,82.72,4294.0,73.2834,73.2923,73.2568,73.2834,4294.0
2016-08-29 14:25:00,82.72,82.74,82.7,82.7,4155.0,73.2834,73.3011,73.2657,73.2657,4155.0
2016-08-29 14:30:00,82.72,82.74,82.63,82.68,7011.0,73.2834,73.3011,73.2037,73.248,7011.0
2016-08-29 14:35:00,82.69,82.75,82.69,82.72,8500.0,73.2568,73.31,73.2568,73.2834,8500.0
2016-08-29 14:40:00,82.71,82.75,82.67,82.72,6968.0,73.2745,73.31,73.2391,73.2834,6968.0
2016-08-29 14:45:00,82.73,82.76,82.71,82.76,4550.0,73.2923,73.3188,73.2745,73.3188,4550.0
2016-08-29 14:50:00,82.78,82.86,82.78,82.83,7100.0,73.3366,73.4074,73.3366,73.3809,7100.0
2016-08-29 14:55:00,82.83,82.86,82.82,82.86,6500.0,73.3809,73.4074,73.372,73.4074,6500.0
2016-08-29 15:00:00,82.86,82.86,82.82,82.84,6531.0,73.4074,73.4074,73.372,73.3897,6531.0
2016-08-29 15:05:00,82.83,82.84,82.76,82.8,6745.0,73.3809,73.3897,73.3188,73.3543,6745.0
2016-08-29 15:10:00,82.79,82.82,82.74,82.74,10412.0,73.3454,73.372,73.3011,73.3011,10412.0
2016-08-29 15:15:00,82.74,82.79,82.7,82.73,6291.0,73.3011,73.3454,73.2657,73.2923,6291.0
2016-08-29 15:20:00,82.74,82.81,82.74,82.75,8697.0,73.3011,73.3631,73.3011,73.31,8697.0
2016-08-29 15:25:00,82.75,82.77,82.71,82.73,9225.0,73.31,73.3277,73.2745,73.2923,9225.0
2016-08-29 15:30:00,82.72,82.75,82.7,82.74,9551.0,73.2834,73.31,73.2657,73.3011,9551.0
2016-08-29 15:35:00,82.74,82.78,82.73,82.78,9305.0,73.3011,73.3366,73.2923,73.3366,9305.0
2016-08-29 15:40:00,82.78,82.78,82.74,82.75,15625.0,73.3366,73.3366,73.3011,73.31,15625.0
2016-08-29 15:45:00,82.75,82.76,82.71,82.74,19926.0,73.31,73.3188,73.2745,73.3011,19926.0
2016-08-29 15:50:00,82.73,82.75,82.71,82.74,22671.0,73.2923,73.31,73.2745,73.3011,22671.0
2016-08-29 15:55:00,82.73,82.79,82.7,82.75,57890.0,73.2923,73.3454,73.2657,73.31,57890.0
2016-08-30 09:30:00,82.75,83.24,82.49,83.18,19783.0,73.31,73.7441,73.0796,73.6909,19783.0
2016-08-30 09:35:00,83.32,83.5,83.1,83.1,10893.0,73.815,73.9744,73.6201,73.6201,10893.0
2016-08-30 09:40:00,83.03,83.13,82.82,83.08,6067.0,73.558,73.6466,73.372,73.6023,6067.0
2016-08-30 09:45:00,83.08,83.11,82.91,83.0,4570.0,73.6023,73.6289,73.4517,73.5315,4570.0
2016-08-30 09:50:00,83.01,83.43,82.87,83.43,17481.0,73.5403,73.9124,73.4163,73.9124,17481.0
2016-08-30 09:55:00,83.43,83.44,82.91,82.91,3038.0,73.9124,73.9213,73.4517,73.4517,3038.0
2016-08-30 10:00:00,82.91,83.17,82.74,83.16,9800.0,73.4517,73.6821,73.3011,73.6732,9800.0
2016-08-30 10:05:00,83.18,83.18,82.75,82.75,3768.0,73.6909,73.6909,73.31,73.31,3768.0
2016-08-30 10:10:00,82.79,83.1,82.79,82.83,6450.0,73.3454,73.6201,73.3454,73.3809,6450.0
2016-08-30 10:15:00,82.8,82.9,82.43,82.43,7906.0,73.3543,73.4429,73.0265,73.0265,7906.0
2016-08-30 10:20:00,82.43,82.62,82.36,82.49,4800.0,73.0265,73.1948,72.9645,73.0796,4800.0
2016-08-30 10:25:00,82.52,82.68,82.48,82.68,5774.0,73.1062,73.248,73.0708,73.248,5774.0
2016-08-30 10:30:00,82.67,82.73,82.53,82.56,21777.0,73.2391,73.2923,73.1151,73.1417,21777.0
2016-08-30 10:35:00,82.57,82.68,82.49,82.56,19203.0,73.1505,73.248,73.0796,73.1417,19203.0
2016-08-30 10:40:00,82.58,82.64,82.5,82.58,17410.0,73.1594,73.2125,73.0885,73.1594,17410.0
2016-08-30 10:45:00,82.58,82.61,82.42,82.46,10955.0,73.1594,73.186,73.0176,73.0531,10955.0
2016-08-30 10:50:00,82.43,82.47,82.36,82.46,5000.0,73.0265,73.0619,72.9645,73.0531,5000.0
2016-08-30 10:55:00,82.46,82.52,82.41,82.44,3825.0,73.0531,73.1062,73.0088,73.0353,3825.0
2016-08-30 11:00:00,82.39,82.5,82.39,82.48,4300.0,72.9911,73.0885,72.9911,73.0708,4300.0
2016-08-30 11:05:00,82.45,82.5,82.42,82.48,3300.0,73.0442,73.0885,73.0176,73.0708,3300.0
2016-08-30 11:10:00,82.45,82.48,82.27,82.32,7100.0,73.0442,73.0708,72.8847,72.929,7100.0
2016-08-30 11:15:00,82.3,82.41,82.26,82.39,4400.0,72.9113,73.0088,72.8759,72.9911,4400.0
2016-08-30 11:20:00,82.39,82.46,82.37,82.37,3300.0,72.9911,73.0531,72.9733,72.9733,3300.0
2016-08-30 11:25:00,82.41,82.44,82.27,82.38,3274.0,73.0088,73.0353,72.8847,72.9822,3274.0
2016-08-30 11:30:00,82.4,82.42,82.24,82.33,2600.0,72.9999,73.0176,72.8582,72.9379,2600.0
2016-08-30 11:35:00,82.33,82.42,82.3,82.41,2600.0,72.9379,73.0176,72.9113,73.0088,2600.0
2016-08-30 11:40:00,82.41,82.43,82.3,82.3,2400.0,73.0088,73.0265,72.9113,72.9113,2400.0
2016-08-30 11:45:00,82.35,82.38,82.27,82.31,3930.0,72.9556,72.9822,72.8847,72.9202,3930.0
2016-08-30 11:50:00,82.3,82.4,82.3,82.39,4000.0,72.9113,72.9999,72.9113,72.9911,4000.0
2016-08-30 11:55:00,82.38,82.4,82.28,82.29,5100.0,72.9822,72.9999,72.8936,72.9025,5100.0
2016-08-30 12:00:00,82.27,82.37,82.18,82.29,8611.0,72.8847,72.9733,72.805,72.9025,8611.0
2016-08-30 12:05:00,82.32,82.39,82.3,82.32,4533.0,72.929,72.9911,72.9113,72.929,4533.0
2016-08-30 12:10:00,82.3,82.32,82.12,82.15,3300.0,72.9113,72.929,72.7519,72.7784,3300.0
2016-08-30 12:15:00,82.13,82.24,82.13,82.18,3350.0,72.7607,72.8582,72.7607,72.805,3350.0
2016-08-30 12:20:00,82.16,82.24,82.16,82.17,3700.0,72.7873,72.8582,72.7873,72.7962,3700.0
2016-08-30 12:25:00,82.15,82.2,82.15,82.15,2300.0,72.7784,72.8227,72.7784,72.7784,2300.0
2016-08-30 12:30:00,82.15,82.19,82.11,82.12,2400.0,72.7784,72.8139,72.743,72.7519,2400.0
2016-08-30 12:35:00,82.12,82.22,82.12,82.22,4100.0,72.7519,72.8404,72.7519,72.8404,4100.0
2016-08-30 12:40:00,82.2,82.24,82.06,82.08,2900.0,72.8227,72.8582,72.6987,72.7164,2900.0
2016-08-30 12:45:00,82.06,82.1,82.03,82.06,3700.0,72.6987,72.7341,72.6721,72.6987,3700.0
2016-08-30 12:50:00,82.06,82.07,81.98,82.01,3815.0,72.6987,72.7076,72.6278,72.6544,3815.0
2016-08-30 12:55:00,82.0,82.02,81.92,81.92,2200.0,72.6455,72.6633,72.5747,72.5747,2200.0
2016-08-30 13:00:00,81.92,81.96,81.87,81.93,2700.0,72.5747,72.6101,72.5304,72.5835,2700.0
2016-08-30 13:05:00,81.97,82.01,81.92,81.95,6664.0,72.619,72.6544,72.5747,72.6012,6664.0
2016-08-30 13:10:00,81.97,81.99,81.93,81.95,1700.0,72.619,72.6367,72.5835,72.6012,1700.0
2016-08-30 13:15:00,81.94,81.97,81.88,81.88,3019.0,72.5924,72.619,72.5392,72.5392,3019.0
2016-08-30 13:20:00,81.87,81.88,81.83,81.87,5700.0,72.5304,72.5392,72.4949,72.5304,5700.0
2016-08-30 13:25:00,81.87,81.88,81.8,81.87,5151.0,72.5304,72.5392,72.4684,72.5304,5151.0
2016-08-30 13:30:00,81.87,81.93,81.86,81.93,2510.0,72.5304,72.5835,72.5215,72.5835,2510.0
2016-08-30 13:35:00,81.93,81.94,81.86,81.88,7000.0,72.5835,72.5924,72.5215,72.5392,7000.0
2016-08-30 13:40:00,81.88,81.88,81.76,81.78,4228.0,72.5392,72.5392,72.4329,72.4506,4228.0
2016-08-30 13:45:00,81.77,81.82,81.76,81.76,3099.0,72.4418,72.4861,72.4329,72.4329,3099.0
2016-08-30 13:50:00,81.76,81.85,81.75,81.84,2200.0,72.4329,72.5127,72.4241,72.5038,2200.0
2016-08-30 13:55:00,81.83,81.88,81.8,81.87,3450.0,72.4949,72.5392,72.4684,72.5304,3450.0
2016-08-30 14:00:00,81.86,81.88,81.8,81.84,3627.0,72.5215,72.5392,72.4684,72.5038,3627.0
2016-08-30 14:05:00,81.81,81.83,81.78,81.8,2073.0,72.4772,72.4949,72.4506,72.4684,2073.0
2016-08-30 14:10:00,81.79,81.79,81.77,81.77,2100.0,72.4595,72.4595,72.4418,72.4418,2100.0
2016-08-30 14:15:00,81.75,81.76,81.68,81.72,3363.0,72.4241,72.4329,72.362,72.3975,3363.0
2016-08-30 14:20:00,81.7,81.75,81.68,81.73,1600.0,72.3798,72.4241,72.362,72.4063,1600.0
2016-08-30 14:25:00,81.73,81.76,81.72,81.75,1327.0,72.4063,72.4329,72.3975,72.4241,1327.0
2016-08-30 14:30:00,81.79,81.79,81.74,81.78,5473.0,72.4595,72.4595,72.4152,72.4506,5473.0
2016-08-30 14:35:00,81.76,81.83,81.73,81.82,4150.0,72.4329,72.4949,72.4063,72.4861,4150.0
2016-08-30 14:40:00,81.84,81.86,81.73,81.73,2362.0,72.5038,72.5215,72.4063,72.4063,2362.0
2016-08-30 14:45:00,81.74,81.81,81.74,81.81,2746.0,72.4152,72.4772,72.4152,72.4772,2746.0
2016-08-30 14:50:00,81.81,81.87,81.77,81.86,8906.0,72.4772,72.5304,72.4418,72.5215,8906.0
2016-08-30 14:55:00,81.85,81.86,81.82,81.84,5100.0,72.5127,72.5215,72.4861,72.5038,5100.0
2016-08-30 15:00:00,81.85,81.85,81.7,81.72,13047.0,72.5127,72.5127,72.3798,72.3975,13047.0
2016-08-30 15:05:00,81.71,81.74,81.68,81.69,19167.0,72.3886,72.4152,72.362,72.3709,19167.0
2016-08-30 15:10:00,81.69,81.7,81.62,81.68,9090.0,72.3709,72.3798,72.3089,72.362,9090.0
2016-08-30 15:15:00,81.68,81.7,81.67,81.69,6526.0,72.362,72.3798,72.3532,72.3709,6526.0
2016-08-30 15:20:00,81.69,81.7,81.63,81.64,11288.0,72.3709,72.3798,72.3178,72.3266,11288.0
2016-08-30 15:25:00,81.64,81.67,81.62,81.64,11260.0,72.3266,72.3532,72.3089,72.3266,11260.0
2016-08-30 15:30:00,81.64,81.64,81.59,81.62,15154.0,72.3266,72.3266,72.2823,72.3089,15154.0
2016-08-30 15:35:00,81.61,81.77,81.61,81.77,15783.0,72.3,72.4418,72.3,72.4418,15783.0
2016-08-30 15:40:00,81.76,81.77,81.72,81.72,11765.0,72.4329,72.4418,72.3975,72.3975,11765.0
2016-08-30 15:45:00,81.74,81.76,81.61,81.61,38097.0,72.4152,72.4329,72.3,72.3,38097.0
2016-08-30 15:50:00,81.62,81.65,81.62,81.62,45385.0,72.3089,72.3355,72.3089,72.3089,45385.0
2016-08-30 15:55:00,81.63,81.73,81.62,81.72,57562.0,72.3178,72.4063,72.3089,72.3975,57562.0
2016-08-31 09:30:00,81.25,81.25,80.26,80.26,36131.0,71.9811,71.9811,71.104,71.104,36131.0
2016-08-31 09:35:00,80.36,80.78,80.36,80.66,17746.0,71.1926,71.5647,71.1926,71.4584,17746.0
2016-08-31 09:40:00,80.72,80.72,80.54,80.56,8460.0,71.5116,71.5116,71.3521,71.3698,8460.0
2016-08-31 09:45:00,80.53,80.6,80.41,80.49,12801.0,71.3432,71.4053,71.2369,71.3078,12801.0
2016-08-31 09:50:00,80.51,80.6,80.47,80.53,18162.0,71.3255,71.4053,71.2901,71.3432,18162.0
2016-08-31 09:55:00,80.55,80.58,80.31,80.39,22722.0,71.361,71.3875,71.1483,71.2192,22722.0
2016-08-31 10:00:00,80.42,80.55,80.33,80.48,13012.0,71.2458,71.361,71.1661,71.2989,13012.0
2016-08-31 10:05:00,80.5,80.65,80.45,80.46,17506.0,71.3167,71.4496,71.2724,71.2812,17506.0
2016-08-31 10:10:00,80.48,80.64,80.45,80.58,23132.0,71.2989,71.4407,71.2724,71.3875,23132.0
2016-08-31 10:15:00,80.58,80.63,80.52,80.54,16009.0,71.3875,71.4318,71.3344,71.3521,16009.0
2016-08-31 10:20:00,80.55,80.72,80.52,80.55,11001.0,71.361,71.5116,71.3344,71.361,11001.0
2016-08-31 10:25:00,80.52,80.59,80.45,80.56,16630.0,71.3344,71.3964,71.2724,71.3698,16630.0
2016-08-31 10:30:00,80.53,80.56,80.17,80.17,19639.0,71.3432,71.3698,71.0243,71.0243,19639.0
2016-08-31 10:35:00,80.17,80.19,80.09,80.13,9565.0,71.0243,71.042,70.9534,70.9889,9565.0
2016-08-31 10:40:00,80.1,80.15,80.05,80.15,7330.0,70.9623,71.0066,70.918,71.0066,7330.0
2016-08-31 10:45:00,80.17,80.35,80.12,80.21,10688.0,71.0243,71.1838,70.98,71.0597,10688.0
2016-08-31 10:50:00,80.25,80.26,80.07,80.2,6968.0,71.0952,71.104,70.9357,71.0509,6968.0
2016-08-31 10:55:00,80.19,80.2,80.1,80.1,6524.0,71.042,71.0509,70.9623,70.9623,6524.0
2016-08-31 11:00:00,80.1,80.3,80.09,80.25,7012.0,70.9623,71.1395,70.9534,71.0952,7012.0
2016-08-31 11:05:00,80.26,80.39,80.24,80.39,8219.0,71.104,71.2192,71.0863,71.2192,8219.0
2016-08-31 11:10:00,80.37,80.37,80.16,80.22,8825.0,71.2015,71.2015,71.0154,71.0686,8825.0
2016-08-31 11:15:00,80.19,80.21,80.09,80.09,9954.0,71.042,71.0597,70.9534,70.9534,9954.0
2016-08-31 11:20:00,80.1,80.15,80.08,80.1,8800.0,70.9623,71.0066,70.9446,70.9623,8800.0
2016-08-31 11:25:00,80.09,80.22,80.09,80.16,7800.0,70.9534,71.0686,70.9534,71.0154,7800.0
2016-08-31 11:30:00,80.17,80.19,80.0,80.0,16090.0,71.0243,71.042,70.8737,70.8737,16090.0
2016-08-31 11:35:00,80.0,80.08,79.96,80.07,10793.0,70.8737,70.9446,70.8383,70.9357,10793.0
2016-08-31 11:40:00,80.07,80.07,79.86,79.95,9978.0,70.9357,70.9357,70.7497,70.8294,9978.0
2016-08-31 11:45:00,79.93,79.98,79.86,79.87,7161.0,70.8117,70.856,70.7497,70.7585,7161.0
2016-08-31 11:50:00,79.88,80.0,79.86,79.86,16648.0,70.7674,70.8737,70.7497,70.7497,16648.0
2016-08-31 11:55:00,79.86,79.89,79.77,79.82,9659.0,70.7497,70.7763,70.6699,70.7142,9659.0
2016-08-31 12:00:00,79.85,79.85,79.76,79.77,10672.0,70.7408,70.7408,70.6611,70.6699,10672.0
2016-08-31 12:05:00,79.76,79.84,79.73,79.84,9588.0,70.6611,70.732,70.6345,70.732,9588.0
2016-08-31 12:10:00,79.84,79.99,79.83,79.97,8973.0,70.732,70.8648,70.7231,70.8471,8973.0
2016-08-31 12:15:00,79.97,79.97,79.77,79.79,6685.0,70.8471,70.8471,70.6699,70.6877,6685.0
2016-08-31 12:20:00,79.79,79.84,79.75,79.83,7650.0,70.6877,70.732,70.6522,70.7231,7650.0
2016-08-31 12:25:00,79.85,79.88,79.83,79.83,4188.0,70.7408,70.7674,70.7231,70.7231,4188.0
2016-08-31 12:30:00,79.83,79.86,79.8,79.85,8171.0,70.7231,70.7497,70.6965,70.7408,8171.0
2016-08-31 12:35:00,79.85,79.93,79.85,79.91,5883.0,70.7408,70.8117,70.7408,70.794,5883.0
2016-08-31 12:40:00,79.91,80.02,79.91,79.96,4599.0,70.794,70.8914,70.794,70.8383,4599.0
2016-08-31 12:45:00,79.96,79.97,79.92,79.97,6993.0,70.8383,70.8471,70.8028,70.8471,6993.0
2016-08-31 12:50:00,79.97,79.97,79.86,79.86,5525.0,70.8471,70.8471,70.7497,70.7497,5525.0
2016-08-31 12:55:00,79.88,79.88,79.82,79.84,6749.0,70.7674,70.7674,70.7142,70.732,6749.0
2016-08-31 13:00:00,79.83,79.9,79.82,79.83,8579.0,70.7231,70.7851,70.7142,70.7231,8579.0
2016-08-31 13:05:00,79.82,79.89,79.81,79.84,8337.0,70.7142,70.7763,70.7054,70.732,8337.0
2016-08-31 13:10:00,79.82,79.88,79.8,79.81,7508.0,70.7142,70.7674,70.6965,70.7054,7508.0
2016-08-31 13:15:00,79.82,79.87,79.8,79.87,5054.0,70.7142,70.7585,70.6965,70.7585,5054.0
2016-08-31 13:20:00,79.87,79.94,79.87,79.93,5500.0,70.7585,70.8205,70.7585,70.8117,5500.0
2016-08-31 13:25:00,79.92,79.96,79.91,79.92,7597.0,70.8028,70.8383,70.794,70.8028,7597.0
2016-08-31 13:30:00,79.92,79.94,79.86,79.87,12216.0,70.8028,70.8205,70.7497,70.7585,12216.0
2016-08-31 13:35:00,79.86,79.93,79.84,79.92,31736.0,70.7497,70.8117,70.732,70.8028,31736.0
2016-08-31 13:40:00,79.93,80.1,79.93,80.09,9333.0,70.8117,70.9623,70.8117,70.9534,9333.0
2016-08-31 13:45:00,80.09,80.09,79.96,79.96,11390.0,70.9534,70.9534,70.8383,70.8383,11390.0
2016-08-31 13:50:00,79.96,80.0,79.96,79.96,6270.0,70.8383,70.8737,70.8383,70.8383,6270.0
2016-08-31 13:55:00,79.95,79.97,79.87,79.87,7500.0,70.8294,70.8471,70.7585,70.7585,7500.0
2016-08-31 14:00:00,79.84,79.93,79.84,79.9,7995.0,70.732,70.8117,70.732,70.7851,7995.0
2016-08-31 14:05:00,79.91,80.06,79.91,80.02,10776.0,70.794,70.9269,70.794,70.8914,10776.0
2016-08-31 14:10:00,80.01,80.03,79.9,79.9,11180.0,70.8826,70.9003,70.7851,70.7851,11180.0
2016-08-31 14:15:00,79.92,79.94,79.89,79.9,4773.0,70.8028,70.8205,70.7763,70.7851,4773.0
2016-08-31 14:20:00,79.89,79.89,79.8,79.83,6063.0,70.7763,70.7763,70.6965,70.7231,6063.0
2016-08-31 14:25:00,79.85,79.86,79.82,79.83,6721.0,70.7408,70.7497,70.7142,70.7231,6721.0
2016-08-31 14:30:00,79.84,79.9,79.83,79.86,8842.0,70.732,70.7851,70.7231,70.7497,8842.0
2016-08-31 14:35:00,79.86,79.88,79.78,79.78,7619.0,70.7497,70.7674,70.6788,70.6788,7619.0
2016-08-31 14:40:00,79.78,79.79,79.73,79.76,7370.0,70.6788,70.6877,70.6345,70.6611,7370.0
2016-08-31 14:45:00,79.76,79.86,79.71,79.73,7448.0,70.6611,70.7497,70.6168,70.6345,7448.0
2016-08-31 14:50:00,79.75,79.84,79.72,79.84,8464.0,70.6522,70.732,70.6256,70.732,8464.0
2016-08-31 14:55:00,79.86,79.88,79.78,79.79,12151.0,70.7497,70.7674,70.6788,70.6877,12151.0
2016-08-31 15:00:00,79.76,79.89,79.76,79.88,7692.0,70.6611,70.7763,70.6611,70.7674,7692.0
2016-08-31 15:05:00,79.89,79.91,79.8,79.84,11153.0,70.7763,70.794,70.6965,70.732,11153.0
2016-08-31 15:10:00,79.84,79.88,79.79,79.87,10020.0,70.732,70.7674,70.6877,70.7585,10020.0
2016-08-31 15:15:00,79.87,79.95,79.87,79.94,13234.0,70.7585,70.8294,70.7585,70.8205,13234.0
2016-08-31 15:20:00,79.93,79.98,79.92,79.96,13794.0,70.8117,70.856,70.8028,70.8383,13794.0
2016-08-31 15:25:00,79.97,79.99,79.85,79.85,18400.0,70.8471,70.8648,70.7408,70.7408,18400.0
2016-08-31 15:30:00,79.85,79.94,79.85,79.92,18336.0,70.7408,70.8205,70.7408,70.8028,18336.0
2016-08-31 15:35:00,79.91,79.98,79.89,79.94,20156.0,70.794,70.856,70.7763,70.8205,20156.0
2016-08-31 15:40:00,79.95,80.06,79.94,80.0,20555.0,70.8294,70.9269,70.8205,70.8737,20555.0
2016-08-31 15:45:00,80.01,80.04,79.93,79.93,28446.0,70.8826,70.9091,70.8117,70.8117,28446.0
2016-08-31 15:50:00,79.94,80.0,79.94,79.94,22291.0,70.8205,70.8737,70.8205,70.8205,22291.0
2016-08-31 15:55:00,79.94,80.07,79.92,79.96,100200.0,70.8205,70.9357,70.8028,70.8383,100200.0
2016-09-01 09:30:00,79.84,79.95,79.69,79.72,15487.0,70.732,70.8294,70.5991,70.6256,15487.0
2016-09-01 09:35:00,79.7,79.98,79.56,79.96,9333.0,70.6079,70.856,70.4839,70.8383,9333.0
2016-09-01 09:40:00,79.92,80.24,79.92,80.19,7975.0,70.8028,71.0863,70.8028,71.042,7975.0
2016-09-01 09:45:00,80.2,80.37,80.2,80.34,8253.0,71.0509,71.2015,71.0509,71.1749,8253.0
2016-09-01 09:50:00,80.36,80.52,80.32,80.5,24308.0,71.1926,71.3344,71.1572,71.3167,24308.0
2016-09-01 09:55:00,80.53,80.59,80.31,80.4,12501.0,71.3432,71.3964,71.1483,71.2281,12501.0
2016-09-01 10:00:00,80.4,80.72,80.4,80.72,9300.0,71.2281,71.5116,71.2281,71.5116,9300.0
2016-09-01 10:05:00,80.7,80.89,80.65,80.84,21361.0,71.4938,71.6622,71.4496,71.6179,21361.0
2016-09-01 10:10:00,80.87,80.97,80.57,80.62,8590.0,71.6445,71.733,71.3787,71.423,8590.0
2016-09-01 10:15:00,80.62,80.74,80.58,80.72,15480.0,71.423,71.5293,71.3875,71.5116,15480.0
2016-09-01 10:20:00,80.72,80.73,80.53,80.54,12800.0,71.5116,71.5204,71.3432,71.3521,12800.0
2016-09-01 10:25:00,80.51,80.61,80.47,80.51,14332.0,71.3255,71.4141,71.2901,71.3255,14332.0
2016-09-01 10:30:00,80.53,80.53,79.99,80.03,13435.0,71.3432,71.3432,70.8648,70.9003,13435.0
2016-09-01 10:35:00,80.03,80.04,79.74,79.77,17897.0,70.9003,70.9091,70.6434,70.6699,17897.0
2016-09-01 10:40:00,79.76,79.92,79.73,79.87,13200.0,70.6611,70.8028,70.6345,70.7585,13200.0
2016-09-01 10:45:00,79.85,79.87,79.71,79.83,18225.0,70.7408,70.7585,70.6168,70.7231,18225.0
2016-09-01 10:50:00,79.82,80.19,79.82,80.12,10750.0,70.7142,71.042,70.7142,70.98,10750.0
2016-09-01 10:55:00,80.11,80.23,80.1,80.12,5128.0,70.9712,71.0775,70.9623,70.98,5128.0
2016-09-01 11:00:00,80.12,80.14,79.88,79.97,8669.0,70.98,70.9977,70.7674,70.8471,8669.0
2016-09-01 11:05:00,79.97,80.11,79.97,80.1,6823.0,70.8471,70.9712,70.8471,70.9623,6823.0
2016-09-01 11:10:00,80.1,80.19,80.04,80.15,7802.0,70.9623,71.042,70.9091,71.0066,7802.0
2016-09-01 11:15:00,80.14,80.24,80.11,80.21,7127.0,70.9977,71.0863,70.9712,71.0597,7127.0
2016-09-01 11:20:00,80.21,80.39,80.21,80.36,8464.0,71.0597,71.2192,71.0597,71.1926,8464.0
2016-09-01 11:25:00,80.36,80.5,80.36,80.49,8897.0,71.1926,71.3167,71.1926,71.3078,8897.0
2016-09-01 11:30:00,80.48,80.52,80.46,80.51,10000.0,71.2989,71.3344,71.2812,71.3255,10000.0
2016-09-01 11:35:00,80.5,80.58,80.41,80.48,8856.0,71.3167,71.3875,71.2369,71.2989,8856.0
2016-09-01 11:40:00,80.48,80.51,80.39,80.51,9729.0,71.2989,71.3255,71.2192,71.3255,9729.0
2016-09-01 11:45:00,80.5,80.61,80.48,80.53,9076.0,71.3167,71.4141,71.2989,71.3432,9076.0
2016-09-01 11:50:00,80.53,80.6,80.48,80.58,14015.0,71.3432,71.4053,71.2989,71.3875,14015.0
2016-09-01 11:55:00,80.56,80.66,80.55,80.65,9151.0,71.3698,71.4584,71.361,71.4496,9151.0
2016-09-01 12:00:00,80.64,80.65,80.55,80.56,8752.0,71.4407,71.4496,71.361,71.3698,8752.0
2016-09-01 12:05:00,80.55,80.59,80.49,80.49,7600.0,71.361,71.3964,71.3078,71.3078,7600.0
2016-09-01 12:10:00,80.5,80.72,80.48,80.72,16158.0,71.3167,71.5116,71.2989,71.5116,16158.0
2016-09-01 12:15:00,80.73,80.87,80.73,80.84,17139.0,71.5204,71.6445,71.5204,71.6179,17139.0
2016-09-01 12:20:00,80.84,81.0,80.78,80.98,14275.0,71.6179,71.7596,71.5647,71.7419,14275.0
2016-09-01 12:25:00,80.97,81.1,80.93,81.05,15060.0,71.733,71.8482,71.6976,71.8039,15060.0
2016-09-01 12:30:00,81.05,81.22,81.04,81.16,11699.0,71.8039,71.9545,71.7951,71.9014,11699.0
2016-09-01 12:35:00,81.19,81.2,81.0,81.04,8324.0,71.9279,71.9368,71.7596,71.7951,8324.0
2016-09-01 12:40:00,81.05,81.07,81.0,81.03,5186.0,71.8039,71.8216,71.7596,71.7862,5186.0
2016-09-01 12:45:00,81.04,81.11,81.04,81.09,4050.0,71.7951,71.8571,71.7951,71.8394,4050.0
2016-09-01 12:50:00,81.08,81.11,81.02,81.07,7000.0,71.8305,71.8571,71.7773,71.8216,7000.0
2016-09-01 12:55:00,81.05,81.08,81.0,81.07,11667.0,71.8039,71.8305,71.7596,71.8216,11667.0
2016-09-01 13:00:00,81.06,81.14,81.05,81.13,8410.0,71.8128,71.8837,71.8039,71.8748,8410.0
2016-09-01 13:05:00,81.11,81.18,81.09,81.15,7545.0,71.8571,71.9191,71.8394,71.8925,7545.0
2016-09-01 13:10:00,81.15,81.15,81.03,81.05,4158.0,71.8925,71.8925,71.7862,71.8039,4158.0
2016-09-01 13:15:00,81.04,81.16,81.04,81.14,6549.0,71.7951,71.9014,71.7951,71.8837,6549.0
2016-09-01 13:20:00,81.15,81.2,81.09,81.09,4452.0,71.8925,71.9368,71.8394,71.8394,4452.0
2016-09-01 13:25:00,81.09,81.16,81.09,81.15,5200.0,71.8394,71.9014,71.8394,71.8925,5200.0
2016-09-01 13:30:00,81.15,81.19,81.1,81.12,4899.0,71.8925,71.9279,71.8482,71.8659,4899.0
2016-09-01 13:35:00,81.1,81.16,81.09,81.15,6783.0,71.8482,71.9014,71.8394,71.8925,6783.0
2016-09-01 13:40:00,81.13,81.13,81.09,81.1,3350.0,71.8748,71.8748,71.8394,71.8482,3350.0
2016-09-01 13:45:00,81.09,81.15,81.09,81.14,4108.0,71.8394,71.8925,71.8394,71.8837,4108.0
2016-09-01 13:50:00,81.16,81.17,81.1,81.12,4855.0,71.9014,71.9102,71.8482,71.8659,4855.0
2016-09-01 13:55:00,81.12,81.12,81.03,81.03,7305.0,71.8659,71.8659,71.7862,71.7862,7305.0
2016-09-01 14:00:00,81.04,81.06,80.93,80.94,12162.0,71.7951,71.8128,71.6976,71.7065,12162.0
2016-09-01 14:05:00,80.92,81.03,80.91,81.01,9637.0,71.6887,71.7862,71.6799,71.7685,9637.0
2016-09-01 14:10:00,81.01,81.04,80.91,81.03,9710.0,71.7685,71.7951,71.6799,71.7862,9710.0
2016-09-01 14:15:00,81.02,81.04,81.0,81.02,7285.0,71.7773,71.7951,71.7596,71.7773,7285.0
2016-09-01 14:20:00,81.04,81.05,80.97,81.04,5979.0,71.7951,71.8039,71.733,71.7951,5979.0
2016-09-01 14:25:00,81.02,81.19,81.02,81.17,6130.0,71.7773,71.9279,71.7773,71.9102,6130.0
2016-09-01 14:30:00,81.17,81.17,81.0,81.0,6150.0,71.9102,71.9102,71.7596,71.7596,6150.0
2016-09-01 14:35:00,81.0,81.03,80.97,81.02,10526.0,71.7596,71.7862,71.733,71.7773,10526.0
2016-09-01 14:40:00,81.01,81.06,81.0,81.02,15469.0,71.7685,71.8128,71.7596,71.7773,15469.0
2016-09-01 14:45:00,81.03,81.12,81.0,81.02,10487.0,71.7862,71.8659,71.7596,71.7773,10487.0
2016-09-01 14:50:00,81.01,81.05,80.92,81.01,12410.0,71.7685,71.8039,71.6887,71.7685,12410.0
2016-09-01 14:55:00,81.0,81.01,80.96,80.99,9013.0,71.7596,71.7685,71.7242,71.7508,9013.0
2016-09-01 15:00:00,80.99,81.02,80.76,80.76,22214.0,71.7508,71.7773,71.547,71.547,22214.0
2016-09-01 15:05:00,80.76,80.84,80.71,80.81,23437.0,71.547,71.6179,71.5027,71.5913,23437.0
2016-09-01 15:10:00,80.81,81.0,80.77,80.97,20674.0,71.5913,71.7596,71.5559,71.733,20674.0
2016-09-01 15:15:00,80.96,81.03,80.95,80.99,12990.0,71.7242,71.7862,71.7153,71.7508,12990.0
2016-09-01 15:20:00,80.98,81.1,80.98,81.03,19798.0,71.7419,71.8482,71.7419,71.7862,19798.0
2016-09-01 15:25:00,81.01,81.05,80.98,80.99,8500.0,71.7685,71.8039,71.7419,71.7508,8500.0
2016-09-01 15:30:00,80.99,81.03,80.97,80.99,15766.0,71.7508,71.7862,71.733,71.7508,15766.0
2016-09-01 15:35:00,80.98,81.07,80.95,81.07,20510.0,71.7419,71.8216,71.7153,71.8216,20510.0
2016-09-01 15:40:00,81.07,81.22,81.05,81.19,20813.0,71.8216,71.9545,71.8039,71.9279,20813.0
2016-09-01 15:45:00,81.2,81.23,81.16,81.18,21155.0,71.9368,71.9634,71.9014,71.9191,21155.0
2016-09-01 15:50:00,81.18,81.23,81.15,81.22,23520.0,71.9191,71.9634,71.8925,71.9545,23520.0
2016-09-01 15:55:00,81.23,81.3,81.18,81.28,44443.0,71.9634,72.0254,71.9191,72.0077,44443.0
2016-09-02 09:30:00,82.46,82.49,81.63,81.63,26432.0,73.0531,73.0796,72.3178,72.3178,26432.0
2016-09-02 09:35:00,81.59,81.83,81.57,81.83,25995.0,72.2823,72.4949,72.2646,72.4949,25995.0
2016-09-02 09:40:00,81.84,81.9,81.76,81.83,5016.0,72.5038,72.557,72.4329,72.4949,5016.0
2016-09-02 09:45:00,81.94,82.16,81.87,82.16,12150.0,72.5924,72.7873,72.5304,72.7873,12150.0
2016-09-02 09:50:00,82.17,82.2,81.88,81.91,6103.0,72.7962,72.8227,72.5392,72.5658,6103.0
2016-09-02 09:55:00,81.88,82.01,81.78,81.8,28596.0,72.5392,72.6544,72.4506,72.4684,28596.0
2016-09-02 10:00:00,81.83,81.83,81.38,81.46,12801.0,72.4949,72.4949,72.0963,72.1671,12801.0
2016-09-02 10:05:00,81.47,81.62,81.42,81.44,12328.0,72.176,72.3089,72.1317,72.1494,12328.0
2016-09-02 10:10:00,81.41,81.47,81.32,81.41,7358.0,72.1229,72.176,72.0431,72.1229,7358.0
2016-09-02 10:15:00,81.33,81.48,81.33,81.38,4729.0,72.052,72.1849,72.052,72.0963,4729.0
2016-09-02 10:20:00,81.41,81.69,81.41,81.51,15528.0,72.1229,72.3709,72.1229,72.2114,15528.0
2016-09-02 10:25:00,81.49,81.61,81.36,81.56,15905.0,72.1937,72.3,72.0786,72.2557,15905.0
2016-09-02 10:30:00,81.58,81.6,81.39,81.43,17100.0,72.2735,72.2912,72.1051,72.1406,17100.0
2016-09-02 10:35:00,81.44,81.47,81.28,81.29,13375.0,72.1494,72.176,72.0077,72.0165,13375.0
2016-09-02 10:40:00,81.25,81.33,81.2,81.2,3085.0,71.9811,72.052,71.9368,71.9368,3085.0
2016-09-02 10:45:00,81.2,81.34,81.2,81.22,4270.0,71.9368,72.0608,71.9368,71.9545,4270.0
2016-09-02 10:50:00,81.23,81.37,81.22,81.33,4386.0,71.9634,72.0874,71.9545,72.052,4386.0
2016-09-02 10:55:00,81.37,81.46,81.29,81.29,3700.0,72.0874,72.1671,72.0165,72.0165,3700.0
2016-09-02 11:00:00,81.33,81.51,81.32,81.48,3944.0,72.052,72.2114,72.0431,72.1849,3944.0
2016-09-02 11:05:00,81.47,81.57,81.45,81.45,6100.0,72.176,72.2646,72.1583,72.1583,6100.0
2016-09-02 11:10:00,81.49,81.51,81.32,81.32,4048.0,72.1937,72.2114,72.0431,72.0431,4048.0
2016-09-02 11:15:00,81.31,81.36,81.25,81.32,2300.0,72.0343,72.0786,71.9811,72.0431,2300.0
2016-09-02 11:20:00,81.3,81.38,81.23,81.37,4244.0,72.0254,72.0963,71.9634,72.0874,4244.0
2016-09-02 11:25:00,81.38,81.45,81.33,81.39,4127.0,72.0963,72.1583,72.052,72.1051,4127.0
2016-09-02 11:30:00,81.34,81.42,81.26,81.4,5900.0,72.0608,72.1317,71.99,72.114,5900.0
2016-09-02 11:35:00,81.35,81.46,81.31,81.45,2900.0,72.0697,72.1671,72.0343,72.1583,2900.0
2016-09-02 11:40:00,81.42,81.48,81.35,81.48,3200.0,72.1317,72.1849,72.0697,72.1849,3200.0
2016-09-02 11:45:00,81.46,81.5,81.37,81.37,3453.0,72.1671,72.2026,72.0874,72.0874,3453.0
2016-09-02 11:50:00,81.34,81.39,81.32,81.32,2590.0,72.0608,72.1051,72.0431,72.0431,2590.0
2016-09-02 11:55:00,81.32,81.45,81.32,81.42,3500.0,72.0431,72.1583,72.0431,72.1317,3500.0
2016-09-02 12:00:00,81.47,81.48,81.32,81.33,3000.0,72.176,72.1849,72.0431,72.052,3000.0
2016-09-02 12:05:00,81.37,81.41,81.28,81.29,5466.0,72.0874,72.1229,72.0077,72.0165,5466.0
2016-09-02 12:10:00,81.3,81.35,81.28,81.3,3305.0,72.0254,72.0697,72.0077,72.0254,3305.0
2016-09-02 12:15:00,81.31,81.31,81.22,81.23,2996.0,72.0343,72.0343,71.9545,71.9634,2996.0
2016-09-02 12:20:00,81.22,81.22,81.13,81.16,2800.0,71.9545,71.9545,71.8748,71.9014,2800.0
2016-09-02 12:25:00,81.14,81.19,81.14,81.17,2000.0,71.8837,71.9279,71.8837,71.9102,2000.0
2016-09-02 12:30:00,81.14,81.23,81.13,81.19,4243.0,71.8837,71.9634,71.8748,71.9279,4243.0
2016-09-02 12:35:00,81.18,81.36,81.16,81.33,3750.0,71.9191,72.0786,71.9014,72.052,3750.0
2016-09-02 12:40:00,81.31,81.32,81.22,81.25,3500.0,72.0343,72.0431,71.9545,71.9811,3500.0
2016-09-02 12:45:00,81.24,81.29,81.21,81.25,6903.0,71.9722,72.0165,71.9457,71.9811,6903.0
2016-09-02 12:50:00,81.27,81.36,81.25,81.36,4757.0,71.9988,72.0786,71.9811,72.0786,4757.0
2016-09-02 12:55:00,81.32,81.32,81.14,81.16,6497.0,72.0431,72.0431,71.8837,71.9014,6497.0
2016-09-02 13:00:00,81.17,81.23,81.1,81.15,6818.0,71.9102,71.9634,71.8482,71.8925,6818.0
2016-09-02 13:05:00,81.16,81.34,81.13,81.31,5141.0,71.9014,72.0608,71.8748,72.0343,5141.0
2016-09-02 13:10:00,81.34,81.49,81.32,81.45,10850.0,72.0608,72.1937,72.0431,72.1583,10850.0
2016-09-02 13:15:00,81.42,81.53,81.42,81.5,12471.0,72.1317,72.2292,72.1317,72.2026,12471.0
2016-09-02 13:20:00,81.53,81.55,81.44,81.45,14562.0,72.2292,72.2469,72.1494,72.1583,14562.0
2016-09-02 13:25:00,81.45,81.51,81.39,81.41,14305.0,72.1583,72.2114,72.1051,72.1229,14305.0
2016-09-02 13:30:00,81.44,81.46,81.36,81.45,5900.0,72.1494,72.1671,72.0786,72.1583,5900.0
2016-09-02 13:35:00,81.45,81.54,81.44,81.49,18808.0,72.1583,72.238,72.1494,72.1937,18808.0
2016-09-02 13:40:00,81.52,81.55,81.45,81.54,4710.0,72.2203,72.2469,72.1583,72.238,4710.0
2016-09-02 13:45:00,81.52,81.58,81.48,81.53,6949.0,72.2203,72.2735,72.1849,72.2292,6949.0
2016-09-02 13:50:00,81.54,81.62,81.54,81.6,8314.0,72.238,72.3089,72.238,72.2912,8314.0
2016-09-02 13:55:00,81.62,81.62,81.56,81.59,6262.0,72.3089,72.3089,72.2557,72.2823,6262.0
2016-09-02 14:00:00,81.58,81.65,81.58,81.63,4614.0,72.2735,72.3355,72.2735,72.3178,4614.0
2016-09-02 14:05:00,81.63,81.74,81.62,81.73,5200.0,72.3178,72.4152,72.3089,72.4063,5200.0
2016-09-02 14:10:00,81.72,81.8,81.7,81.74,3400.0,72.3975,72.4684,72.3798,72.4152,3400.0
2016-09-02 14:15:00,81.73,81.77,81.69,81.69,4950.0,72.4063,72.4418,72.3709,72.3709,4950.0
2016-09-02 14:20:00,81.72,81.72,81.64,81.68,3562.0,72.3975,72.3975,72.3266,72.362,3562.0
2016-09-02 14:25:00,81.69,81.76,81.69,81.76,4000.0,72.3709,72.4329,72.3709,72.4329,4000.0
2016-09-02 14:30:00,81.75,81.75,81.7,81.71,3400.0,72.4241,72.4241,72.3798,72.3886,3400.0
2016-09-02 14:35:00,81.69,81.71,81.59,81.65,4808.0,72.3709,72.3886,72.2823,72.3355,4808.0
2016-09-02 14:40:00,81.64,81.73,81.64,81.71,4000.0,72.3266,72.4063,72.3266,72.3886,4000.0
2016-09-02 14:45:00,81.7,81.72,81.65,81.69,4300.0,72.3798,72.3975,72.3355,72.3709,4300.0
2016-09-02 14:50:00,81.67,81.68,81.58,81.62,7522.0,72.3532,72.362,72.2735,72.3089,7522.0
2016-09-02 14:55:00,81.62,81.68,81.62,81.66,5442.0,72.3089,72.362,72.3089,72.3443,5442.0
2016-09-02 15:00:00,81.66,81.68,81.63,81.63,3511.0,72.3443,72.362,72.3178,72.3178,3511.0
2016-09-02 15:05:00,81.65,81.69,81.65,81.68,5574.0,72.3355,72.3709,72.3355,72.362,5574.0
2016-09-02 15:10:00,81.68,81.73,81.67,81.73,3600.0,72.362,72.4063,72.3532,72.4063,3600.0
2016-09-02 15:15:00,81.73,81.73,81.7,81.73,6151.0,72.4063,72.4063,72.3798,72.4063,6151.0
2016-09-02 15:20:00,81.74,81.76,81.71,81.74,7150.0,72.4152,72.4329,72.3886,72.4152,7150.0
2016-09-02 15:25:00,81.74,81.76,81.68,81.76,6300.0,72.4152,72.4329,72.362,72.4329,6300.0
2016-09-02 15:30:00,81.75,81.83,81.74,81.79,6401.0,72.4241,72.4949,72.4152,72.4595,6401.0
2016-09-02 15:35:00,81.8,81.87,81.79,81.86,12333.0,72.4684,72.5304,72.4595,72.5215,12333.0
2016-09-02 15:40:00,81.86,81.92,81.85,81.89,11075.0,72.5215,72.5747,72.5127,72.5481,11075.0
2016-09-02 15:45:00,81.88,81.95,81.82,81.83,19471.0,72.5392,72.6012,72.4861,72.4949,19471.0
2016-09-02 15:50:00,81.82,81.91,81.81,81.87,19165.0,72.4861,72.5658,72.4772,72.5304,19165.0
2016-09-02 15:55:00,81.89,82.0,81.87,81.97,63943.0,72.5481,72.6455,72.5304,72.619,63943.0
2016-09-06 09:30:00,82.13,82.31,81.85,82.05,22923.0,72.7607,72.9202,72.5127,72.6898,22923.0
2016-09-06 09:35:00,82.14,82.52,82.14,82.41,12779.0,72.7696,73.1062,72.7696,73.0088,12779.0
2016-09-06 09:40:00,82.41,82.82,82.41,82.72,10001.0,73.0088,73.372,73.0088,73.2834,10001.0
2016-09-06 09:45:00,82.7,82.71,82.52,82.52,3579.0,73.2657,73.2745,73.1062,73.1062,3579.0
2016-09-06 09:50:00,82.52,82.56,82.38,82.39,8363.0,73.1062,73.1417,72.9822,72.9911,8363.0
2016-09-06 09:55:00,82.41,82.48,82.34,82.39,9423.0,73.0088,73.0708,72.9468,72.9911,9423.0
2016-09-06 10:00:00,82.36,82.51,82.3,82.37,9056.0,72.9645,73.0974,72.9113,72.9733,9056.0
2016-09-06 10:05:00,82.34,82.39,82.14,82.15,11471.0,72.9468,72.9911,72.7696,72.7784,11471.0
2016-09-06 10:10:00,82.18,82.2,82.08,82.2,4347.0,72.805,72.8227,72.7164,72.8227,4347.0
2016-09-06 10:15:00,82.19,82.19,82.09,82.11,7602.0,72.8139,72.8139,72.7253,72.743,7602.0
2016-09-06 10:20:00,82.11,82.12,82.01,82.01,6650.0,72.743,72.7519,72.6544,72.6544,6650.0
2016-09-06 10:25:00,82.0,82.05,82.0,82.03,8700.0,72.6455,72.6898,72.6455,72.6721,8700.0
2016-09-06 10:30:00,82.02,82.19,82.02,82.12,3419.0,72.6633,72.8139,72.6633,72.7519,3419.0
2016-09-06 10:35:00,82.11,82.11,82.0,82.05,7328.0,72.743,72.743,72.6455,72.6898,7328.0
2016-09-06 10:40:00,82.01,82.09,81.97,82.09,7294.0,72.6544,72.7253,72.619,72.7253,7294.0
2016-09-06 10:45:00,82.07,82.07,81.94,81.94,2249.0,72.7076,72.7076,72.5924,72.5924,2249.0
2016-09-06 10:50:00,81.91,82.03,81.91,81.99,4201.0,72.5658,72.6721,72.5658,72.6367,4201.0
2016-09-06 10:55:00,82.0,82.05,81.95,82.05,6490.0,72.6455,72.6898,72.6012,72.6898,6490.0
2016-09-06 11:00:00,82.01,82.13,82.01,82.13,3033.0,72.6544,72.7607,72.6544,72.7607,3033.0
2016-09-06 11:05:00,82.12,82.19,82.12,82.14,3895.0,72.7519,72.8139,72.7519,72.7696,3895.0
2016-09-06 11:10:00,82.12,82.24,82.12,82.24,5481.0,72.7519,72.8582,72.7519,72.8582,5481.0
2016-09-06 11:15:00,82.22,82.26,82.17,82.19,6274.0,72.8404,72.8759,72.7962,72.8139,6274.0
2016-09-06 11:20:00,82.19,82.23,82.17,82.23,4740.0,72.8139,72.8493,72.7962,72.8493,4740.0
2016-09-06 11:25:00,82.23,82.34,82.23,82.33,6788.0,72.8493,72.9468,72.8493,72.9379,6788.0
2016-09-06 11:30:00,82.31,82.42,82.31,82.39,5809.0,72.9202,73.0176,72.9202,72.9911,5809.0
2016-09-06 11:35:00,82.39,82.47,82.39,82.47,6184.0,72.9911,73.0619,72.9911,73.0619,6184.0
2016-09-06 11:40:00,82.47,82.55,82.45,82.53,13296.0,73.0619,73.1328,73.0442,73.1151,13296.0
2016-09-06 11:45:00,82.52,82.69,82.52,82.67,8538.0,73.1062,73.2568,73.1062,73.2391,8538.0
2016-09-06 11:50:00,82.66,82.72,82.65,82.71,3569.0,73.2303,73.2834,73.2214,73.2745,3569.0
2016-09-06 11:55:00,82.67,82.76,82.67,82.72,5425.0,73.2391,73.3188,73.2391,73.2834,5425.0
2016-09-06 12:00:00,82.74,82.76,82.6,82.62,5278.0,73.3011,73.3188,73.1771,73.1948,5278.0
2016-09-06 12:05:00,82.61,82.7,82.61,82.7,4199.0,73.186,73.2657,73.186,73.2657,4199.0
2016-09-06 12:10:00,82.69,82.78,82.67,82.78,2300.0,73.2568,73.3366,73.2391,73.3366,2300.0
2016-09-06 12:15:00,82.77,82.8,82.75,82.8,3250.0,73.3277,73.3543,73.31,73.3543,3250.0
2016-09-06 12:20:00,82.78,82.84,82.78,82.84,3415.0,73.3366,73.3897,73.3366,73.3897,3415.0
2016-09-06 12:25:00,82.83,82.83,82.73,82.78,4900.0,73.3809,73.3809,73.2923,73.3366,4900.0
2016-09-06 12:30:00,82.75,82.93,82.75,82.92,8934.0,73.31,73.4695,73.31,73.4606,8934.0
2016-09-06 12:35:00,82.92,82.92,82.78,82.85,5673.0,73.4606,73.4606,73.3366,73.3986,5673.0
2016-09-06 12:40:00,82.83,82.97,82.83,82.97,7082.0,73.3809,73.5049,73.3809,73.5049,7082.0
2016-09-06 12:45:00,82.95,82.96,82.92,82.95,4273.0,73.4872,73.496,73.4606,73.4872,4273.0
2016-09-06 12:50:00,82.94,82.94,82.84,82.84,2365.0,73.4783,73.4783,73.3897,73.3897,2365.0
2016-09-06 12:55:00,82.83,82.91,82.83,82.91,3957.0,73.3809,73.4517,73.3809,73.4517,3957.0
2016-09-06 13:00:00,82.88,82.9,82.87,82.87,4351.0,73.4252,73.4429,73.4163,73.4163,4351.0
2016-09-06 13:05:00,82.85,82.87,82.8,82.85,4854.0,73.3986,73.4163,73.3543,73.3986,4854.0
2016-09-06 13:10:00,82.86,82.89,82.85,82.85,6897.0,73.4074,73.434,73.3986,73.3986,6897.0
2016-09-06 13:15:00,82.86,82.86,82.79,82.8,5304.0,73.4074,73.4074,73.3454,73.3543,5304.0
2016-09-06 13:20:00,82.79,82.79,82.7,82.78,3949.0,73.3454,73.3454,73.2657,73.3366,3949.0
2016-09-06 13:25:00,82.78,82.84,82.78,82.8,5577.0,73.3366,73.3897,73.3366,73.3543,5577.0
2016-09-06 13:30:00,82.81,82.84,82.8,82.82,3557.0,73.3631,73.3897,73.3543,73.372,3557.0
2016-09-06 13:35:00,82.78,82.78,82.73,82.78,5177.0,73.3366,73.3366,73.2923,73.3366,5177.0
2016-09-06 13:40:00,82.76,82.78,82.74,82.78,3542.0,73.3188,73.3366,73.3011,73.3366,3542.0
2016-09-06 13:45:00,82.76,82.77,82.72,82.73,4360.0,73.3188,73.3277,73.2834,73.2923,4360.0
2016-09-06 13:50:00,82.71,82.72,82.64,82.71,6206.0,73.2745,73.2834,73.2125,73.2745,6206.0
2016-09-06 13:55:00,82.69,82.77,82.68,82.74,7300.0,73.2568,73.3277,73.248,73.3011,7300.0
2016-09-06 14:00:00,82.73,82.74,82.63,82.65,4640.0,73.2923,73.3011,73.2037,73.2214,4640.0
2016-09-06 14:05:00,82.65,82.65,82.56,82.58,5270.0,73.2214,73.2214,73.1417,73.1594,5270.0
2016-09-06 14:10:00,82.57,82.65,82.56,82.65,4503.0,73.1505,73.2214,73.1417,73.2214,4503.0
2016-09-06 14:15:00,82.63,82.64,82.53,82.64,4970.0,73.2037,73.2125,73.1151,73.2125,4970.0
2016-09-06 14:20:00,82.64,82.7,82.64,82.68,5279.0,73.2125,73.2657,73.2125,73.248,5279.0
2016-09-06 14:25:00,82.68,82.68,82.64,82.66,7211.0,73.248,73.248,73.2125,73.2303,7211.0
2016-09-06 14:30:00,82.66,82.73,82.65,82.73,7748.0,73.2303,73.2923,73.2214,73.2923,7748.0
2016-09-06 14:35:00,82.74,82.78,82.71,82.76,7968.0,73.3011,73.3366,73.2745,73.3188,7968.0
2016-09-06 14:40:00,82.75,82.83,82.75,82.82,9772.0,73.31,73.3809,73.31,73.372,9772.0
2016-09-06 14:45:00,82.8,82.83,82.77,82.82,6455.0,73.3543,73.3809,73.3277,73.372,6455.0
2016-09-06 14:50:00,82.83,82.86,82.82,82.84,6160.0,73.3809,73.4074,73.372,73.3897,6160.0
2016-09-06 14:55:00,82.83,82.84,82.78,82.81,6698.0,73.3809,73.3897,73.3366,73.3631,6698.0
2016-09-06 15:00:00,82.81,82.83,82.78,82.82,9040.0,73.3631,73.3809,73.3366,73.372,9040.0
2016-09-06 15:05:00,82.82,82.82,82.77,82.78,7446.0,73.372,73.372,73.3277,73.3366,7446.0
2016-09-06 15:10:00,82.79,82.83,82.78,82.82,8838.0,73.3454,73.3809,73.3366,73.372,8838.0
2016-09-06 15:15:00,82.81,82.85,82.81,82.85,8075.0,73.3631,73.3986,73.3631,73.3986,8075.0
2016-09-06 15:20:00,82.85,82.85,82.76,82.77,12508.0,73.3986,73.3986,73.3188,73.3277,12508.0
2016-09-06 15:25:00,82.76,82.77,82.7,82.74,12700.0,73.3188,73.3277,73.2657,73.3011,12700.0
2016-09-06 15:30:00,82.73,82.77,82.73,82.76,8696.0,73.2923,73.3277,73.2923,73.3188,8696.0
2016-09-06 15:35:00,82.77,82.79,82.74,82.79,13945.0,73.3277,73.3454,73.3011,73.3454,13945.0
2016-09-06 15:40:00,82.79,82.9,82.78,82.89,16398.0,73.3454,73.4429,73.3366,73.434,16398.0
2016-09-06 15:45:00,82.89,82.97,82.89,82.93,27676.0,73.434,73.5049,73.434,73.4695,27676.0
2016-09-06 15:50:00,82.93,82.94,82.9,82.92,18626.0,73.4695,73.4783,73.4429,73.4606,18626.0
2016-09-06 15:55:00,82.93,83.02,82.91,83.02,66558.0,73.4695,73.5492,73.4517,73.5492,66558.0
2016-09-07 09:30:00,82.71,83.0,82.71,82.87,6669.0,73.2745,73.5315,73.2745,73.4163,6669.0
2016-09-07 09:35:00,82.84,82.96,82.76,82.84,5583.0,73.3897,73.496,73.3188,73.3897,5583.0
2016-09-07 09:40:00,82.89,82.89,82.75,82.77,14229.0,73.434,73.434,73.31,73.3277,14229.0
2016-09-07 09:45:00,82.79,83.07,82.74,82.96,13594.0,73.3454,73.5935,73.3011,73.496,13594.0
2016-09-07 09:50:00,82.93,82.93,82.7,82.78,7550.0,73.4695,73.4695,73.2657,73.3366,7550.0
2016-09-07 09:55:00,82.79,82.9,82.74,82.77,11740.0,73.3454,73.4429,73.3011,73.3277,11740.0
2016-09-07 10:00:00,82.77,82.91,82.76,82.77,7768.0,73.3277,73.4517,73.3188,73.3277,7768.0
2016-09-07 10:05:00,82.75,82.87,82.68,82.78,10126.0,73.31,73.4163,73.248,73.3366,10126.0
2016-09-07 10:10:00,82.8,82.94,82.8,82.8,8528.0,73.3543,73.4783,73.3543,73.3543,8528.0
2016-09-07 10:15:00,82.8,82.83,82.67,82.68,9600.0,73.3543,73.3809,73.2391,73.248,9600.0
2016-09-07 10:20:00,82.67,82.71,82.62,82.62,10600.0,73.2391,73.2745,73.1948,73.1948,10600.0
2016-09-07 10:25:00,82.62,82.88,82.56,82.76,11692.0,73.1948,73.4252,73.1417,73.3188,11692.0
2016-09-07 10:30:00,82.76,82.76,82.53,82.54,6924.0,73.3188,73.3188,73.1151,73.1239,6924.0
2016-09-07 10:35:00,82.56,82.6,82.53,82.59,5900.0,73.1417,73.1771,73.1151,73.1682,5900.0
2016-09-07 10:40:00,82.61,82.69,82.57,82.57,5619.0,73.186,73.2568,73.1505,73.1505,5619.0
2016-09-07 10:45:00,82.6,82.61,82.39,82.49,6490.0,73.1771,73.186,72.9911,73.0796,6490.0
2016-09-07 10:50:00,82.55,82.67,82.55,82.57,5930.0,73.1328,73.2391,73.1328,73.1505,5930.0
2016-09-07 10:55:00,82.6,82.66,82.57,82.6,10889.0,73.1771,73.2303,73.1505,73.1771,10889.0
2016-09-07 11:00:00,82.59,82.61,82.45,82.46,9026.0,73.1682,73.186,73.0442,73.0531,9026.0
2016-09-07 11:05:00,82.45,82.59,82.45,82.53,9402.0,73.0442,73.1682,73.0442,73.1151,9402.0
2016-09-07 11:10:00,82.53,82.54,82.45,82.5,5200.0,73.1151,73.1239,73.0442,73.0885,5200.0
2016-09-07 11:15:00,82.52,82.54,82.34,82.35,5300.0,73.1062,73.1239,72.9468,72.9556,5300.0
2016-09-07 11:20:00,82.34,82.36,82.25,82.3,8775.0,72.9468,72.9645,72.867,72.9113,8775.0
2016-09-07 11:25:00,82.29,82.3,82.2,82.2,6542.0,72.9025,72.9113,72.8227,72.8227,6542.0
2016-09-07 11:30:00,82.21,82.26,82.15,82.25,5300.0,72.8316,72.8759,72.7784,72.867,5300.0
2016-09-07 11:35:00,82.26,82.35,82.25,82.34,4634.0,72.8759,72.9556,72.867,72.9468,4634.0
2016-09-07 11:40:00,82.37,82.4,82.25,82.27,6000.0,72.9733,72.9999,72.867,72.8847,6000.0
2016-09-07 11:45:00,82.25,82.25,82.13,82.13,2200.0,72.867,72.867,72.7607,72.7607,2200.0
2016-09-07 11:50:00,82.13,82.23,82.13,82.18,4598.0,72.7607,72.8493,72.7607,72.805,4598.0
2016-09-07 11:55:00,82.15,82.31,82.14,82.25,5270.0,72.7784,72.9202,72.7696,72.867,5270.0
2016-09-07 12:00:00,82.27,82.36,82.27,82.31,5300.0,72.8847,72.9645,72.8847,72.9202,5300.0
2016-09-07 12:05:00,82.31,82.43,82.29,82.38,3230.0,72.9202,73.0265,72.9025,72.9822,3230.0
2016-09-07 12:10:00,82.37,82.38,82.29,82.31,3200.0,72.9733,72.9822,72.9025,72.9202,3200.0
2016-09-07 12:15:00,82.34,82.34,82.22,82.22,4404.0,72.9468,72.9468,72.8404,72.8404,4404.0
2016-09-07 12:20:00,82.19,82.24,82.19,82.2,3850.0,72.8139,72.8582,72.8139,72.8227,3850.0
2016-09-07 12:25:00,82.19,82.21,82.14,82.21,4050.0,72.8139,72.8316,72.7696,72.8316,4050.0
2016-09-07 12:30:00,82.21,82.25,82.19,82.23,4814.0,72.8316,72.867,72.8139,72.8493,4814.0
2016-09-07 12:35:00,82.23,82.31,82.2,82.31,5119.0,72.8493,72.9202,72.8227,72.9202,5119.0
2016-09-07 12:40:00,82.34,82.43,82.33,82.41,5202.0,72.9468,73.0265,72.9379,73.0088,5202.0
2016-09-07 12:45:00,82.42,82.5,82.42,82.46,3700.0,73.0176,73.0885,73.0176,73.0531,3700.0
2016-09-07 12:50:00,82.45,82.49,82.45,82.47,5298.0,73.0442,73.0796,73.0442,73.0619,5298.0
2016-09-07 12:55:00,82.49,82.61,82.49,82.56,8721.0,73.0796,73.186,73.0796,73.1417,8721.0
2016-09-07 13:00:00,82.56,82.57,82.45,82.53,11850.0,73.1417,73.1505,73.0442,73.1151,11850.0
2016-09-07 13:05:00,82.54,82.56,82.51,82.56,11138.0,73.1239,73.1417,73.0974,73.1417,11138.0
2016-09-07 13:10:00,82.57,82.61,82.51,82.56,5850.0,73.1505,73.186,73.0974,73.1417,5850.0
2016-09-07 13:15:00,82.56,82.68,82.56,82.61,5044.0,73.1417,73.248,73.1417,73.186,5044.0
2016-09-07 13:20:00,82.61,82.66,82.61,82.64,2950.0,73.186,73.2303,73.186,73.2125,2950.0
2016-09-07 13:25:00,82.64,82.67,82.57,82.57,8101.0,73.2125,73.2391,73.1505,73.1505,8101.0
2016-09-07 13:30:00,82.59,82.61,82.52,82.52,3621.0,73.1682,73.186,73.1062,73.1062,3621.0
2016-09-07 13:35:00,82.51,82.52,82.47,82.49,4699.0,73.0974,73.1062,73.0619,73.0796,4699.0
2016-09-07 13:40:00,82.48,82.67,82.48,82.65,8649.0,73.0708,73.2391,73.0708,73.2214,8649.0
2016-09-07 13:45:00,82.65,82.7,82.63,82.67,9195.0,73.2214,73.2657,73.2037,73.2391,9195.0
2016-09-07 13:50:00,82.67,82.71,82.64,82.68,4071.0,73.2391,73.2745,73.2125,73.248,4071.0
2016-09-07 13:55:00,82.67,82.67,82.61,82.66,4400.0,73.2391,73.2391,73.186,73.2303,4400.0
2016-09-07 14:00:00,82.68,82.68,82.64,82.66,4243.0,73.248,73.248,73.2125,73.2303,4243.0
2016-09-07 14:05:00,82.66,82.68,82.58,82.61,5095.0,73.2303,73.248,73.1594,73.186,5095.0
2016-09-07 14:10:00,82.61,82.62,82.58,82.62,5779.0,73.186,73.1948,73.1594,73.1948,5779.0
2016-09-07 14:15:00,82.64,82.74,82.64,82.72,6016.0,73.2125,73.3011,73.2125,73.2834,6016.0
2016-09-07 14:20:00,82.72,82.72,82.65,82.69,4814.0,73.2834,73.2834,73.2214,73.2568,4814.0
2016-09-07 14:25:00,82.67,82.73,82.66,82.73,4680.0,73.2391,73.2923,73.2303,73.2923,4680.0
2016-09-07 14:30:00,82.73,82.77,82.73,82.73,8324.0,73.2923,73.3277,73.2923,73.2923,8324.0
2016-09-07 14:35:00,82.72,82.73,82.68,82.69,5100.0,73.2834,73.2923,73.248,73.2568,5100.0
2016-09-07 14:40:00,82.7,82.74,82.69,82.74,6884.0,73.2657,73.3011,73.2568,73.3011,6884.0
2016-09-07 14:45:00,82.73,82.82,82.73,82.82,4850.0,73.2923,73.372,73.2923,73.372,4850.0
2016-09-07 14:50:00,82.82,82.84,82.77,82.77,9205.0,73.372,73.3897,73.3277,73.3277,9205.0
2016-09-07 14:55:00,82.79,82.81,82.76,82.77,5800.0,73.3454,73.3631,73.3188,73.3277,5800.0
2016-09-07 15:00:00,82.78,82.85,82.78,82.84,7984.0,73.3366,73.3986,73.3366,73.3897,7984.0
2016-09-07 15:05:00,82.85,82.91,82.83,82.87,10960.0,73.3986,73.4517,73.3809,73.4163,10960.0
2016-09-07 15:10:00,82.87,82.89,82.84,82.89,6961.0,73.4163,73.434,73.3897,73.434,6961.0
2016-09-07 15:15:00,82.88,82.93,82.88,82.91,11192.0,73.4252,73.4695,73.4252,73.4517,11192.0
2016-09-07 15:20:00,82.93,82.96,82.91,82.95,8290.0,73.4695,73.496,73.4517,73.4872,8290.0
2016-09-07 15:25:00,82.95,82.96,82.86,82.86,12166.0,73.4872,73.496,73.4074,73.4074,12166.0
2016-09-07 15:30:00,82.86,82.87,82.81,82.85,9885.0,73.4074,73.4163,73.3631,73.3986,9885.0
2016-09-07 15:35:00,82.85,82.88,82.85,82.88,14846.0,73.3986,73.4252,73.3986,73.4252,14846.0
2016-09-07 15:40:00,82.88,82.95,82.88,82.9,21990.0,73.4252,73.4872,73.4252,73.4429,21990.0
2016-09-07 15:45:00,82.9,82.94,82.88,82.93,21295.0,73.4429,73.4783,73.4252,73.4695,21295.0
2016-09-07 15:50:00,82.93,82.93,82.87,82.93,36791.0,73.4695,73.4695,73.4163,73.4695,36791.0
2016-09-07 15:55:00,82.93,82.95,82.87,82.95,76649.0,73.4695,73.4872,73.4163,73.4872,76649.0
2016-09-08 09:30:00,82.76,83.04,82.5,82.85,13514.0,73.3188,73.5669,73.0885,73.3986,13514.0
2016-09-08 09:35:00,82.6,83.01,82.5,82.55,9667.0,73.1771,73.5403,73.0885,73.1328,9667.0
2016-09-08 09:40:00,82.55,82.61,82.39,82.51,11350.0,73.1328,73.186,72.9911,73.0974,11350.0
2016-09-08 09:45:00,82.49,82.49,81.97,82.04,3975.0,73.0796,73.0796,72.619,72.681,3975.0
2016-09-08 09:50:00,81.94,82.08,81.75,82.04,9261.0,72.5924,72.7164,72.4241,72.681,9261.0
2016-09-08 09:55:00,81.95,82.25,81.92,82.25,9063.0,72.6012,72.867,72.5747,72.867,9063.0
2016-09-08 10:00:00,82.18,82.25,82.11,82.19,10730.0,72.805,72.867,72.743,72.8139,10730.0
2016-09-08 10:05:00,82.2,82.21,82.04,82.07,11006.0,72.8227,72.8316,72.681,72.7076,11006.0
2016-09-08 10:10:00,82.09,82.26,81.98,82.25,7705.0,72.7253,72.8759,72.6278,72.867,7705.0
2016-09-08 10:15:00,82.24,82.25,82.15,82.15,7625.0,72.8582,72.867,72.7784,72.7784,7625.0
2016-09-08 10:20:00,82.12,82.15,81.98,82.09,4800.0,72.7519,72.7784,72.6278,72.7253,4800.0
2016-09-08 10:25:00,82.07,82.07,81.94,82.0,4928.0,72.7076,72.7076,72.5924,72.6455,4928.0
2016-09-08 10:30:00,82.0,82.04,81.9,81.94,10283.0,72.6455,72.681,72.557,72.5924,10283.0
2016-09-08 10:35:00,81.93,82.05,81.81,81.82,4100.0,72.5835,72.6898,72.4772,72.4861,4100.0
2016-09-08 10:40:00,81.86,81.86,81.77,81.78,5100.0,72.5215,72.5215,72.4418,72.4506,5100.0
2016-09-08 10:45:00,81.77,81.79,81.53,81.53,8240.0,72.4418,72.4595,72.2292,72.2292,8240.0
2016-09-08 10:50:00,81.53,81.53,81.36,81.37,12508.0,72.2292,72.2292,72.0786,72.0874,12508.0
2016-09-08 10:55:00,81.38,81.4,81.3,81.39,8965.0,72.0963,72.114,72.0254,72.1051,8965.0
2016-09-08 11:00:00,81.41,81.77,81.41,81.77,8820.0,72.1229,72.4418,72.1229,72.4418,8820.0
2016-09-08 11:05:00,81.81,82.01,81.79,81.99,5510.0,72.4772,72.6544,72.4595,72.6367,5510.0
2016-09-08 11:10:00,82.0,82.02,81.85,81.85,6830.0,72.6455,72.6633,72.5127,72.5127,6830.0
2016-09-08 11:15:00,81.87,81.91,81.67,81.67,10833.0,72.5304,72.5658,72.3532,72.3532,10833.0
2016-09-08 11:20:00,81.69,81.71,81.53,81.61,7041.0,72.3709,72.3886,72.2292,72.3,7041.0
2016-09-08 11:25:00,81.63,81.63,81.41,81.44,9650.0,72.3178,72.3178,72.1229,72.1494,9650.0
2016-09-08 11:30:00,81.46,81.61,81.42,81.61,4212.0,72.1671,72.3,72.1317,72.3,4212.0
2016-09-08 11:35:00,81.62,81.62,81.45,81.49,4819.0,72.3089,72.3089,72.1583,72.1937,4819.0
2016-09-08 11:40:00,81.48,81.53,81.47,81.5,9889.0,72.1849,72.2292,72.176,72.2026,9889.0
2016-09-08 11:45:00,81.48,81.48,81.36,81.37,5459.0,72.1849,72.1849,72.0786,72.0874,5459.0
2016-09-08 11:50:00,81.41,81.55,81.41,81.55,10657.0,72.1229,72.2469,72.1229,72.2469,10657.0
2016-09-08 11:55:00,81.54,81.59,81.49,81.51,6508.0,72.238,72.2823,72.1937,72.2114,6508.0
2016-09-08 12:00:00,81.49,81.51,81.43,81.47,12246.0,72.1937,72.2114,72.1406,72.176,12246.0
2016-09-08 12:05:00,81.43,81.45,81.32,81.32,3858.0,72.1406,72.1583,72.0431,72.0431,3858.0
2016-09-08 12:10:00,81.29,81.34,81.24,81.24,5342.0,72.0165,72.0608,71.9722,71.9722,5342.0
2016-09-08 12:15:00,81.26,81.36,81.25,81.36,4422.0,71.99,72.0786,71.9811,72.0786,4422.0
2016-09-08 12:20:00,81.36,81.44,81.35,81.44,3029.0,72.0786,72.1494,72.0697,72.1494,3029.0
2016-09-08 12:25:00,81.45,81.49,81.38,81.4,3200.0,72.1583,72.1937,72.0963,72.114,3200.0
2016-09-08 12:30:00,81.39,81.41,81.31,81.41,2546.0,72.1051,72.1229,72.0343,72.1229,2546.0
2016-09-08 12:35:00,81.4,81.43,81.33,81.33,3100.0,72.114,72.1406,72.052,72.052,3100.0
2016-09-08 12:40:00,81.33,81.33,81.19,81.22,12534.0,72.052,72.052,71.9279,71.9545,12534.0
2016-09-08 12:45:00,81.23,81.3,81.22,81.25,4790.0,71.9634,72.0254,71.9545,71.9811,4790.0
2016-09-08 12:50:00,81.23,81.23,81.18,81.2,4658.0,71.9634,71.9634,71.9191,71.9368,4658.0
2016-09-08 12:55:00,81.2,81.23,81.11,81.14,5700.0,71.9368,71.9634,71.8571,71.8837,5700.0
2016-09-08 13:00:00,81.12,81.16,81.04,81.04,9750.0,71.8659,71.9014,71.7951,71.7951,9750.0
2016-09-08 13:05:00,81.04,81.2,81.04,81.2,10309.0,71.7951,71.9368,71.7951,71.9368,10309.0
2016-09-08 13:10:00,81.21,81.26,81.17,81.22,7569.0,71.9457,71.99,71.9102,71.9545,7569.0
2016-09-08 13:15:00,81.23,81.25,81.19,81.2,3856.0,71.9634,71.9811,71.9279,71.9368,3856.0
2016-09-08 13:20:00,81.2,81.26,81.2,81.24,5000.0,71.9368,71.99,71.9368,71.9722,5000.0
2016-09-08 13:25:00,81.24,81.24,81.18,81.19,6601.0,71.9722,71.9722,71.9191,71.9279,6601.0
2016-09-08 13:30:00,81.19,81.24,81.16,81.16,10000.0,71.9279,71.9722,71.9014,71.9014,10000.0
2016-09-08 13:35:00,81.16,81.17,81.13,81.15,8004.0,71.9014,71.9102,71.8748,71.8925,8004.0
2016-09-08 13:40:00,81.16,81.22,81.14,81.14,5982.0,71.9014,71.9545,71.8837,71.8837,5982.0
2016-09-08 13:45:00,81.15,81.15,81.1,81.1,6712.0,71.8925,71.8925,71.8482,71.8482,6712.0
2016-09-08 13:50:00,81.09,81.09,81.0,81.07,10157.0,71.8394,71.8394,71.7596,71.8216,10157.0
2016-09-08 13:55:00,81.07,81.09,81.02,81.04,8900.0,71.8216,71.8394,71.7773,71.7951,8900.0
2016-09-08 14:00:00,81.05,81.05,81.0,81.03,9600.0,71.8039,71.8039,71.7596,71.7862,9600.0
2016-09-08 14:05:00,81.03,81.13,81.03,81.12,6327.0,71.7862,71.8748,71.7862,71.8659,6327.0
2016-09-08 14:10:00,81.13,81.21,81.12,81.21,3399.0,71.8748,71.9457,71.8659,71.9457,3399.0
2016-09-08 14:15:00,81.22,81.25,81.18,81.24,5700.0,71.9545,71.9811,71.9191,71.9722,5700.0
2016-09-08 14:20:00,81.25,81.37,81.24,81.29,6363.0,71.9811,72.0874,71.9722,72.0165,6363.0
2016-09-08 14:25:00,81.29,81.31,81.25,81.27,7600.0,72.0165,72.0343,71.9811,71.9988,7600.0
2016-09-08 14:30:00,81.27,81.31,81.2,81.21,7151.0,71.9988,72.0343,71.9368,71.9457,7151.0
2016-09-08 14:35:00,81.22,81.26,81.19,81.19,6565.0,71.9545,71.99,71.9279,71.9279,6565.0
2016-09-08 14:40:00,81.19,81.26,81.19,81.25,4300.0,71.9279,71.99,71.9279,71.9811,4300.0
2016-09-08 14:45:00,81.24,81.36,81.23,81.36,4797.0,71.9722,72.0786,71.9634,72.0786,4797.0
2016-09-08 14:50:00,81.35,81.35,81.3,81.3,6600.0,72.0697,72.0697,72.0254,72.0254,6600.0
2016-09-08 14:55:00,81.3,81.3,81.23,81.23,6832.0,72.0254,72.0254,71.9634,71.9634,6832.0
2016-09-08 15:00:00,81.23,81.23,81.11,81.11,26130.0,71.9634,71.9634,71.8571,71.8571,26130.0
2016-09-08 15:05:00,81.11,81.12,81.06,81.06,14134.0,71.8571,71.8659,71.8128,71.8128,14134.0
2016-09-08 15:10:00,81.06,81.1,81.03,81.04,6908.0,71.8128,71.8482,71.7862,71.7951,6908.0
2016-09-08 15:15:00,81.05,81.1,80.98,80.99,11403.0,71.8039,71.8482,71.7419,71.7508,11403.0
2016-09-08 15:20:00,80.98,81.1,80.97,81.07,8593.0,71.7419,71.8482,71.733,71.8216,8593.0
2016-09-08 15:25:00,81.09,81.09,81.01,81.01,6009.0,71.8394,71.8394,71.7685,71.7685,6009.0
2016-09-08 15:30:00,81.0,81.07,80.98,80.98,10296.0,71.7596,71.8216,71.7419,71.7419,10296.0
2016-09-08 15:35:00,80.98,81.0,80.96,80.97,9910.0,71.7419,71.7596,71.7242,71.733,9910.0
2016-09-08 15:40:00,80.97,81.0,80.92,80.99,34386.0,71.733,71.7596,71.6887,71.7508,34386.0
2016-09-08 15:45:00,80.98,80.98,80.87,80.89,33096.0,71.7419,71.7419,71.6445,71.6622,33096.0
2016-09-08 15:50:00,80.9,80.97,80.87,80.94,38165.0,71.671,71.733,71.6445,71.7065,38165.0
2016-09-08 15:55:00,80.94,81.01,80.91,80.91,47780.0,71.7065,71.7685,71.6799,71.6799,47780.0
2016-09-09 09:30:00,79.91,80.12,79.34,79.51,42682.0,70.794,70.98,70.289,70.4396,42682.0
2016-09-09 09:35:00,79.5,79.99,79.44,79.96,33670.0,70.4307,70.8648,70.3776,70.8383,33670.0
2016-09-09 09:40:00,79.97,80.48,79.88,80.48,16009.0,70.8471,71.2989,70.7674,71.2989,16009.0
2016-09-09 09:45:00,80.49,80.5,80.15,80.23,8225.0,71.3078,71.3167,71.0066,71.0775,8225.0
2016-09-09 09:50:00,80.18,80.23,79.89,80.02,6242.0,71.0332,71.0775,70.7763,70.8914,6242.0
2016-09-09 09:55:00,80.0,80.07,79.81,80.01,4100.0,70.8737,70.9357,70.7054,70.8826,4100.0
2016-09-09 10:00:00,80.01,80.01,79.38,79.5,13468.0,70.8826,70.8826,70.3244,70.4307,13468.0
2016-09-09 10:05:00,79.54,79.54,79.19,79.26,11556.0,70.4662,70.4662,70.1561,70.2181,11556.0
2016-09-09 10:10:00,79.23,79.38,79.19,79.27,16566.0,70.1915,70.3244,70.1561,70.227,16566.0
2016-09-09 10:15:00,79.29,79.43,79.13,79.17,9847.0,70.2447,70.3687,70.1029,70.1384,9847.0
2016-09-09 10:20:00,79.1,79.28,79.1,79.19,8971.0,70.0764,70.2358,70.0764,70.1561,8971.0
2016-09-09 10:25:00,79.16,79.28,79.12,79.24,6404.0,70.1295,70.2358,70.0941,70.2004,6404.0
2016-09-09 10:30:00,79.2,79.24,79.11,79.18,14275.0,70.165,70.2004,70.0852,70.1472,14275.0
2016-09-09 10:35:00,79.21,79.21,78.89,78.96,26681.0,70.1738,70.1738,69.8903,69.9523,26681.0
2016-09-09 10:40:00,78.99,78.99,78.83,78.87,12764.0,69.9789,69.9789,69.8372,69.8726,12764.0
2016-09-09 10:45:00,78.86,78.87,78.6,78.71,15395.0,69.8638,69.8726,69.6334,69.7309,15395.0
2016-09-09 10:50:00,78.73,78.77,78.64,78.73,10641.0,69.7486,69.784,69.6688,69.7486,10641.0
2016-09-09 10:55:00,78.73,78.75,78.65,78.65,21810.0,69.7486,69.7663,69.6777,69.6777,21810.0
2016-09-09 11:00:00,78.67,78.77,78.61,78.63,8780.0,69.6954,69.784,69.6423,69.66,8780.0
2016-09-09 11:05:00,78.66,78.89,78.6,78.87,47704.0,69.6866,69.8903,69.6334,69.8726,47704.0
2016-09-09 11:10:00,78.86,78.95,78.77,78.82,22309.0,69.8638,69.9435,69.784,69.8283,22309.0
2016-09-09 11:15:00,78.81,78.97,78.81,78.9,10673.0,69.8195,69.9612,69.8195,69.8992,10673.0
2016-09-09 11:20:00,78.9,78.97,78.88,78.97,10833.0,69.8992,69.9612,69.8815,69.9612,10833.0
2016-09-09 11:25:00,78.94,79.07,78.91,79.07,51076.0,69.9346,70.0498,69.908,70.0498,51076.0
2016-09-09 11:30:00,79.08,79.11,79.0,79.06,16824.0,70.0587,70.0852,69.9878,70.0409,16824.0
2016-09-09 11:35:00,79.08,79.1,78.92,78.98,8430.0,70.0587,70.0764,69.9169,69.9701,8430.0
2016-09-09 11:40:00,78.99,79.04,78.96,78.96,18066.0,69.9789,70.0232,69.9523,69.9523,18066.0
2016-09-09 11:45:00,78.95,79.06,78.95,79.0,7220.0,69.9435,70.0409,69.9435,69.9878,7220.0
2016-09-09 11:50:00,79.0,79.0,78.81,78.81,3094.0,69.9878,69.9878,69.8195,69.8195,3094.0
2016-09-09 11:55:00,78.81,78.83,78.7,78.83,12948.0,69.8195,69.8372,69.722,69.8372,12948.0
2016-09-09 12:00:00,78.83,79.02,78.8,79.02,5803.0,69.8372,70.0055,69.8106,70.0055,5803.0
2016-09-09 12:05:00,79.02,79.02,78.89,78.96,6990.0,70.0055,70.0055,69.8903,69.9523,6990.0
2016-09-09 12:10:00,78.99,79.0,78.91,78.92,6600.0,69.9789,69.9878,69.908,69.9169,6600.0
2016-09-09 12:15:00,78.91,78.97,78.82,78.82,5500.0,69.908,69.9612,69.8283,69.8283,5500.0
2016-09-09 12:20:00,78.8,78.83,78.71,78.73,5700.0,69.8106,69.8372,69.7309,69.7486,5700.0
2016-09-09 12:25:00,78.74,78.74,78.68,78.69,5801.0,69.7574,69.7574,69.7043,69.7131,5801.0
2016-09-09 12:30:00,78.65,78.65,78.43,78.5,17680.0,69.6777,69.6777,69.4828,69.5448,17680.0
2016-09-09 12:35:00,78.5,78.55,78.33,78.34,13996.0,69.5448,69.5891,69.3942,69.4031,13996.0
2016-09-09 12:40:00,78.33,78.39,78.24,78.27,12125.0,69.3942,69.4474,69.3145,69.3411,12125.0
2016-09-09 12:45:00,78.24,78.3,78.11,78.13,15443.0,69.3145,69.3676,69.1993,69.217,15443.0
2016-09-09 12:50:00,78.15,78.18,78.12,78.15,22667.0,69.2347,69.2613,69.2082,69.2347,22667.0
2016-09-09 12:55:00,78.15,78.15,78.01,78.01,21510.0,69.2347,69.2347,69.1107,69.1107,21510.0
2016-09-09 13:00:00,78.02,78.11,77.91,77.92,23613.0,69.1196,69.1993,69.0221,69.031,23613.0
2016-09-09 13:05:00,77.91,77.93,77.78,77.78,15094.0,69.0221,69.0398,68.907,68.907,15094.0
2016-09-09 13:10:00,77.76,77.78,77.46,77.59,20817.0,68.8892,68.907,68.6235,68.7386,20817.0
2016-09-09 13:15:00,77.58,77.58,77.47,77.49,9078.0,68.7298,68.7298,68.6323,68.65,9078.0
2016-09-09 13:20:00,77.47,77.53,77.32,77.41,12329.0,68.6323,68.6855,68.4994,68.5792,12329.0
2016-09-09 13:25:00,77.39,77.42,77.28,77.31,18000.0,68.5614,68.588,68.464,68.4906,18000.0
2016-09-09 13:30:00,77.28,77.4,77.22,77.28,14611.0,68.464,68.5703,68.4108,68.464,14611.0
2016-09-09 13:35:00,77.26,77.26,77.1,77.13,14538.0,68.4463,68.4463,68.3045,68.3311,14538.0
2016-09-09 13:40:00,77.13,77.15,77.0,77.04,20406.0,68.3311,68.3488,68.2159,68.2514,20406.0
2016-09-09 13:45:00,77.03,77.03,76.79,76.82,19365.0,68.2425,68.2425,68.0299,68.0565,19365.0
2016-09-09 13:50:00,76.82,76.87,76.72,76.76,12392.0,68.0565,68.1008,67.9679,68.0033,12392.0
2016-09-09 13:55:00,76.77,76.97,76.77,76.92,23421.0,68.0122,68.1894,68.0122,68.1451,23421.0
2016-09-09 14:00:00,76.91,76.92,76.66,76.83,16079.0,68.1362,68.1451,67.9147,68.0653,16079.0
2016-09-09 14:05:00,76.82,76.86,76.54,76.65,22243.0,68.0565,68.0919,67.8084,67.9059,22243.0
2016-09-09 14:10:00,76.65,76.65,76.51,76.62,19422.0,67.9059,67.9059,67.7818,67.8793,19422.0
2016-09-09 14:15:00,76.62,76.74,76.61,76.74,14034.0,67.8793,67.9856,67.8704,67.9856,14034.0
2016-09-09 14:20:00,76.74,76.84,76.73,76.81,11018.0,67.9856,68.0742,67.9767,68.0476,11018.0
2016-09-09 14:25:00,76.83,76.98,76.81,76.98,18520.0,68.0653,68.1982,68.0476,68.1982,18520.0
2016-09-09 14:30:00,77.03,77.1,76.98,77.02,10948.0,68.2425,68.3045,68.1982,68.2337,10948.0
2016-09-09 14:35:00,77.02,77.21,77.01,77.21,14009.0,68.2337,68.402,68.2248,68.402,14009.0
2016-09-09 14:40:00,77.21,77.23,77.16,77.22,28534.0,68.402,68.4197,68.3577,68.4108,28534.0
2016-09-09 14:45:00,77.2,77.23,77.08,77.12,37350.0,68.3931,68.4197,68.2868,68.3222,37350.0
2016-09-09 14:50:00,77.12,77.29,77.12,77.28,18463.0,68.3222,68.4729,68.3222,68.464,18463.0
2016-09-09 14:55:00,77.28,77.34,77.26,77.3,16902.0,68.464,68.5172,68.4463,68.4817,16902.0
2016-09-09 15:00:00,77.3,77.42,77.29,77.33,23854.0,68.4817,68.588,68.4729,68.5083,23854.0
2016-09-09 15:05:00,77.32,77.41,77.28,77.32,21227.0,68.4994,68.5792,68.464,68.4994,21227.0
2016-09-09 15:10:00,77.32,77.41,77.18,77.26,25160.0,68.4994,68.5792,68.3754,68.4463,25160.0
2016-09-09 15:15:00,77.29,77.45,77.28,77.31,13848.0,68.4729,68.6146,68.464,68.4906,13848.0
2016-09-09 15:20:00,77.31,77.32,77.21,77.23,23281.0,68.4906,68.4994,68.402,68.4197,23281.0
2016-09-09 15:25:00,77.24,77.28,77.18,77.23,20539.0,68.4286,68.464,68.3754,68.4197,20539.0
2016-09-09 15:30:00,77.23,77.27,77.13,77.25,21168.0,68.4197,68.4551,68.3311,68.4374,21168.0
2016-09-09 15:35:00,77.24,77.26,77.11,77.14,26214.0,68.4286,68.4463,68.3134,68.34,26214.0
2016-09-09 15:40:00,77.15,77.17,76.99,77.0,35006.0,68.3488,68.3665,68.2071,68.2159,35006.0
2016-09-09 15:45:00,76.98,77.04,76.87,76.91,35438.0,68.1982,68.2514,68.1008,68.1362,35438.0
2016-09-09 15:50:00,76.91,76.99,76.87,76.92,56666.0,68.1362,68.2071,68.1008,68.1451,56666.0
2016-09-09 15:55:00,76.91,76.95,76.8,76.82,94866.0,68.1362,68.1716,68.0388,68.0565,94866.0
2016-09-12 09:30:00,75.6,76.31,75.11,76.14,42774.0,66.9756,67.6047,66.5415,67.454,42774.0
2016-09-12 09:35:00,76.15,76.29,75.96,76.23,28201.0,67.4629,67.5869,67.2946,67.5338,28201.0
2016-09-12 09:40:00,76.35,76.56,76.23,76.24,16522.0,67.6401,67.8261,67.5338,67.5426,16522.0
2016-09-12 09:45:00,76.24,76.31,75.8,75.96,22312.0,67.5426,67.6047,67.1528,67.2946,22312.0
2016-09-12 09:50:00,75.92,75.92,75.66,75.84,16741.0,67.2591,67.2591,67.0288,67.1883,16741.0
2016-09-12 09:55:00,75.88,75.92,75.73,75.73,25942.0,67.2237,67.2591,67.0908,67.0908,25942.0
2016-09-12 10:00:00,75.81,76.17,75.8,76.08,27536.0,67.1617,67.4806,67.1528,67.4009,27536.0
2016-09-12 10:05:00,76.1,76.3,76.05,76.21,9156.0,67.4186,67.5958,67.3743,67.5161,9156.0
2016-09-12 10:10:00,76.18,76.18,76.01,76.09,7322.0,67.4895,67.4895,67.3389,67.4097,7322.0
2016-09-12 10:15:00,76.08,76.08,75.96,76.05,8956.0,67.4009,67.4009,67.2946,67.3743,8956.0
2016-09-12 10:20:00,76.01,76.11,75.97,76.07,33372.0,67.3389,67.4275,67.3034,67.392,33372.0
2016-09-12 10:25:00,76.09,76.19,76.07,76.15,21339.0,67.4097,67.4983,67.392,67.4629,21339.0
2016-09-12 10:30:00,76.19,76.28,76.11,76.21,9295.0,67.4983,67.5781,67.4275,67.5161,9295.0
2016-09-12 10:35:00,76.17,76.23,76.04,76.06,22120.0,67.4806,67.5338,67.3655,67.3832,22120.0
2016-09-12 10:40:00,76.08,76.2,76.01,76.15,50147.0,67.4009,67.5072,67.3389,67.4629,50147.0
2016-09-12 10:45:00,76.15,76.15,75.9,76.0,26029.0,67.4629,67.4629,67.2414,67.33,26029.0
2016-09-12 10:50:00,76.03,76.12,75.97,76.09,25971.0,67.3566,67.4363,67.3034,67.4097,25971.0
2016-09-12 10:55:00,76.13,76.26,76.11,76.19,23534.0,67.4452,67.5604,67.4275,67.4983,23534.0
2016-09-12 11:00:00,76.18,76.27,76.13,76.24,26600.0,67.4895,67.5692,67.4452,67.5426,26600.0
2016-09-12 11:05:00,76.26,76.29,76.18,76.27,13023.0,67.5604,67.5869,67.4895,67.5692,13023.0
2016-09-12 11:10:00,76.28,76.35,76.22,76.28,11174.0,67.5781,67.6401,67.5249,67.5781,11174.0
2016-09-12 11:15:00,76.31,76.44,76.29,76.42,16086.0,67.6047,67.7198,67.5869,67.7021,16086.0
2016-09-12 11:20:00,76.42,76.5,76.41,76.5,17401.0,67.7021,67.773,67.6932,67.773,17401.0
2016-09-12 11:25:00,76.51,76.55,76.49,76.5,13874.0,67.7818,67.8173,67.7641,67.773,13874.0
2016-09-12 11:30:00,76.53,76.58,76.3,76.47,22442.0,67.7996,67.8439,67.5958,67.7464,22442.0
2016-09-12 11:35:00,76.5,76.62,76.45,76.56,12057.0,67.773,67.8793,67.7287,67.8261,12057.0
2016-09-12 11:40:00,76.56,76.73,76.56,76.69,10236.0,67.8261,67.9767,67.8261,67.9413,10236.0
2016-09-12 11:45:00,76.63,76.69,76.52,76.53,13100.0,67.8881,67.9413,67.7907,67.7996,13100.0
2016-09-12 11:50:00,76.56,76.6,76.53,76.58,13550.0,67.8261,67.8616,67.7996,67.8439,13550.0
2016-09-12 11:55:00,76.57,76.65,76.54,76.54,7252.0,67.835,67.9059,67.8084,67.8084,7252.0
2016-09-12 12:00:00,76.54,76.55,76.38,76.38,7076.0,67.8084,67.8173,67.6667,67.6667,7076.0
2016-09-12 12:05:00,76.34,76.34,76.25,76.33,12850.0,67.6312,67.6312,67.5515,67.6224,12850.0
2016-09-12 12:10:00,76.39,76.39,76.11,76.11,6858.0,67.6755,67.6755,67.4275,67.4275,6858.0
2016-09-12 12:15:00,76.13,76.22,75.95,76.03,37947.0,67.4452,67.5249,67.2857,67.3566,37947.0
2016-09-12 12:20:00,76.06,76.31,76.06,76.26,6726.0,67.3832,67.6047,67.3832,67.5604,6726.0
2016-09-12 12:25:00,76.21,76.32,76.21,76.29,6200.0,67.5161,67.6135,67.5161,67.5869,6200.0
2016-09-12 12:30:00,76.33,76.35,76.24,76.25,7650.0,67.6224,67.6401,67.5426,67.5515,7650.0
2016-09-12 12:35:00,76.24,76.3,76.22,76.22,8093.0,67.5426,67.5958,67.5249,67.5249,8093.0
2016-09-12 12:40:00,76.24,76.28,76.18,76.26,5620.0,67.5426,67.5781,67.4895,67.5604,5620.0
2016-09-12 12:45:00,76.25,76.28,76.21,76.26,8733.0,67.5515,67.5781,67.5161,67.5604,8733.0
2016-09-12 12:50:00,76.29,76.47,76.28,76.47,24730.0,67.5869,67.7464,67.5781,67.7464,24730.0
2016-09-12 12:55:00,76.48,76.56,76.48,76.55,4400.0,67.7553,67.8261,67.7553,67.8173,4400.0
2016-09-12 13:00:00,76.56,76.67,76.56,76.67,6276.0,67.8261,67.9236,67.8261,67.9236,6276.0
2016-09-12 13:05:00,76.65,76.72,76.64,76.69,5772.0,67.9059,67.9679,67.897,67.9413,5772.0
2016-09-12 13:10:00,76.71,76.81,76.68,76.79,8215.0,67.959,68.0476,67.9324,68.0299,8215.0
2016-09-12 13:15:00,76.8,77.14,76.8,76.94,26320.0,68.0388,68.34,68.0388,68.1628,26320.0
2016-09-12 13:20:00,76.99,77.03,76.72,76.73,6682.0,68.2071,68.2425,67.9679,67.9767,6682.0
2016-09-12 13:25:00,76.71,76.81,76.63,76.63,4975.0,67.959,68.0476,67.8881,67.8881,4975.0
2016-09-12 13:30:00,76.65,76.69,76.53,76.63,5736.0,67.9059,67.9413,67.7996,67.8881,5736.0
2016-09-12 13:35:00,76.65,76.75,76.58,76.69,24839.0,67.9059,67.9945,67.8439,67.9413,24839.0
2016-09-12 13:40:00,76.72,76.74,76.56,76.74,5231.0,67.9679,67.9856,67.8261,67.9856,5231.0
2016-09-12 13:45:00,76.72,76.87,76.72,76.85,20349.0,67.9679,68.1008,67.9679,68.083,20349.0
2016-09-12 13:50:00,76.86,76.88,76.8,76.85,16333.0,68.0919,68.1096,68.0388,68.083,16333.0
2016-09-12 13:55:00,76.86,77.17,76.86,77.17,14323.0,68.0919,68.3665,68.0919,68.3665,14323.0
2016-09-12 14:00:00,77.17,77.35,77.13,77.3,13200.0,68.3665,68.526,68.3311,68.4817,13200.0
2016-09-12 14:05:00,77.28,77.33,77.22,77.29,9008.0,68.464,68.5083,68.4108,68.4729,9008.0
2016-09-12 14:10:00,77.3,77.4,77.2,77.38,5268.0,68.4817,68.5703,68.3931,68.5526,5268.0
2016-09-12 14:15:00,77.41,77.47,77.37,77.46,8552.0,68.5792,68.6323,68.5437,68.6235,8552.0
2016-09-12 14:20:00,77.45,77.63,77.45,77.63,7047.0,68.6146,68.7741,68.6146,68.7741,7047.0
2016-09-12 14:25:00,77.66,77.66,77.48,77.5,10165.0,68.8006,68.8006,68.6412,68.6589,10165.0
2016-09-12 14:30:00,77.52,77.56,77.38,77.39,5480.0,68.6766,68.7121,68.5526,68.5614,5480.0
2016-09-12 14:35:00,77.39,77.65,77.38,77.6,7045.0,68.5614,68.7918,68.5526,68.7475,7045.0
2016-09-12 14:40:00,77.6,77.71,77.57,77.71,4141.0,68.7475,68.8449,68.7209,68.8449,4141.0
2016-09-12 14:45:00,77.71,77.72,77.46,77.61,11497.0,68.8449,68.8538,68.6235,68.7563,11497.0
2016-09-12 14:50:00,77.6,77.63,77.54,77.58,5797.0,68.7475,68.7741,68.6943,68.7298,5797.0
2016-09-12 14:55:00,77.58,77.64,77.57,77.62,4070.0,68.7298,68.7829,68.7209,68.7652,4070.0
2016-09-12 15:00:00,77.61,77.64,77.41,77.41,15321.0,68.7563,68.7829,68.5792,68.5792,15321.0
2016-09-12 15:05:00,77.42,77.51,77.41,77.41,18841.0,68.588,68.6678,68.5792,68.5792,18841.0
2016-09-12 15:10:00,77.41,77.47,77.4,77.44,5616.0,68.5792,68.6323,68.5703,68.6057,5616.0
2016-09-12 15:15:00,77.45,77.46,77.33,77.39,9358.0,68.6146,68.6235,68.5083,68.5614,9358.0
2016-09-12 15:20:00,77.37,77.49,77.35,77.48,14165.0,68.5437,68.65,68.526,68.6412,14165.0
2016-09-12 15:25:00,77.49,77.5,77.35,77.35,15693.0,68.65,68.6589,68.526,68.526,15693.0
2016-09-12 15:30:00,77.37,77.41,77.25,77.26,20136.0,68.5437,68.5792,68.4374,68.4463,20136.0
2016-09-12 15:35:00,77.26,77.45,77.26,77.42,18431.0,68.4463,68.6146,68.4463,68.588,18431.0
2016-09-12 15:40:00,77.43,77.52,77.4,77.5,30018.0,68.5969,68.6766,68.5703,68.6589,30018.0
2016-09-12 15:45:00,77.5,77.51,77.33,77.44,30111.0,68.6589,68.6678,68.5083,68.6057,30111.0
2016-09-12 15:50:00,77.44,77.44,77.28,77.38,36515.0,68.6057,68.6057,68.464,68.5526,36515.0
2016-09-12 15:55:00,77.37,77.52,77.37,77.44,53958.0,68.5437,68.6766,68.5437,68.6057,53958.0
2016-09-13 09:30:00,76.78,76.99,76.55,76.88,17244.0,68.2937,68.4805,68.0891,68.3826,17244.0
2016-09-13 09:35:00,76.88,77.23,76.82,77.05,29948.0,68.3826,68.694,68.3293,68.5338,29948.0
2016-09-13 09:40:00,77.06,77.17,76.89,77.03,15950.0,68.5427,68.6406,68.3915,68.5161,15950.0
2016-09-13 09:45:00,76.99,77.13,76.85,77.0,13933.0,68.4805,68.605,68.356,68.4894,13933.0
2016-09-13 09:50:00,76.92,77.16,76.9,77.11,13063.0,68.4182,68.6317,68.4004,68.5872,13063.0
2016-09-13 09:55:00,77.1,77.19,77.0,77.13,12835.0,68.5783,68.6584,68.4894,68.605,12835.0
2016-09-13 10:00:00,77.09,77.15,76.7,76.96,22524.0,68.5694,68.6228,68.2225,68.4538,22524.0
2016-09-13 10:05:00,77.0,77.09,76.85,76.88,17899.0,68.4894,68.5694,68.356,68.3826,17899.0
2016-09-13 10:10:00,76.9,77.04,76.85,77.01,13201.0,68.4004,68.525,68.356,68.4983,13201.0
2016-09-13 10:15:00,77.03,77.05,76.93,76.95,16311.0,68.5161,68.5338,68.4271,68.4449,16311.0
2016-09-13 10:20:00,76.95,76.99,76.84,76.88,12571.0,68.4449,68.4805,68.3471,68.3826,12571.0
2016-09-13 10:25:00,76.92,77.03,76.86,77.0,20848.0,68.4182,68.5161,68.3648,68.4894,20848.0
2016-09-13 10:30:00,76.97,77.05,76.84,77.03,14401.0,68.4627,68.5338,68.3471,68.5161,14401.0
2016-09-13 10:35:00,77.02,77.16,77.02,77.12,6850.0,68.5072,68.6317,68.5072,68.5961,6850.0
2016-09-13 10:40:00,77.17,77.25,77.09,77.14,8457.0,68.6406,68.7117,68.5694,68.6139,8457.0
2016-09-13 10:45:00,77.21,77.53,77.21,77.24,10250.0,68.6762,68.9608,68.6762,68.7028,10250.0
2016-09-13 10:50:00,77.24,77.28,76.95,77.02,4580.0,68.7028,68.7384,68.4449,68.5072,4580.0
2016-09-13 10:55:00,77.02,77.02,76.82,76.85,3841.0,68.5072,68.5072,68.3293,68.356,3841.0
2016-09-13 11:00:00,76.86,76.88,76.81,76.86,2500.0,68.3648,68.3826,68.3204,68.3648,2500.0
2016-09-13 11:05:00,76.87,76.92,76.69,76.71,5227.0,68.3737,68.4182,68.2136,68.2314,5227.0
2016-09-13 11:10:00,76.66,76.68,76.58,76.63,3800.0,68.187,68.2047,68.1158,68.1603,3800.0
2016-09-13 11:15:00,76.56,76.63,76.44,76.59,4629.0,68.098,68.1603,67.9913,68.1247,4629.0
2016-09-13 11:20:00,76.61,76.73,76.61,76.62,2667.0,68.1425,68.2492,68.1425,68.1514,2667.0
2016-09-13 11:25:00,76.6,76.74,76.54,76.58,3200.0,68.1336,68.2581,68.0802,68.1158,3200.0
2016-09-13 11:30:00,76.57,76.67,76.42,76.52,5830.0,68.1069,68.1958,67.9735,68.0624,5830.0
2016-09-13 11:35:00,76.55,76.65,76.52,76.63,6900.0,68.0891,68.1781,68.0624,68.1603,6900.0
2016-09-13 11:40:00,76.6,76.69,76.56,76.63,5583.0,68.1336,68.2136,68.098,68.1603,5583.0
2016-09-13 11:45:00,76.61,76.65,76.44,76.49,4500.0,68.1425,68.1781,67.9913,68.0357,4500.0
2016-09-13 11:50:00,76.5,76.65,76.5,76.64,8200.0,68.0446,68.1781,68.0446,68.1692,8200.0
2016-09-13 11:55:00,76.64,76.64,76.46,76.5,8702.0,68.1692,68.1692,68.0091,68.0446,8702.0
2016-09-13 12:00:00,76.47,76.56,76.46,76.46,10421.0,68.018,68.098,68.0091,68.0091,10421.0
2016-09-13 12:05:00,76.48,76.54,76.44,76.52,9606.0,68.0268,68.0802,67.9913,68.0624,9606.0
2016-09-13 12:10:00,76.53,76.59,76.48,76.59,20463.0,68.0713,68.1247,68.0268,68.1247,20463.0
2016-09-13 12:15:00,76.58,76.61,76.5,76.5,4179.0,68.1158,68.1425,68.0446,68.0446,4179.0
2016-09-13 12:20:00,76.51,76.51,76.32,76.32,5983.0,68.0535,68.0535,67.8845,67.8845,5983.0
2016-09-13 12:25:00,76.31,76.31,76.2,76.22,3601.0,67.8756,67.8756,67.7778,67.7956,3601.0
2016-09-13 12:30:00,76.22,76.4,76.22,76.4,3312.0,67.7956,67.9557,67.7956,67.9557,3312.0
2016-09-13 12:35:00,76.36,76.37,76.28,76.34,4100.0,67.9201,67.929,67.849,67.9023,4100.0
2016-09-13 12:40:00,76.38,76.41,76.3,76.39,3885.0,67.9379,67.9646,67.8667,67.9468,3885.0
2016-09-13 12:45:00,76.42,76.42,76.26,76.28,9654.0,67.9735,67.9735,67.8312,67.849,9654.0
2016-09-13 12:50:00,76.27,76.27,76.14,76.19,7200.0,67.8401,67.8401,67.7244,67.7689,7200.0
2016-09-13 12:55:00,76.18,76.18,76.09,76.14,10395.0,67.76,67.76,67.68,67.7244,10395.0
2016-09-13 13:00:00,76.15,76.16,75.93,75.97,7847.0,67.7333,67.7422,67.5376,67.5732,7847.0
2016-09-13 13:05:00,75.99,76.09,75.97,76.06,11679.0,67.591,67.68,67.5732,67.6533,11679.0
2016-09-13 13:10:00,76.06,76.06,75.95,76.02,28982.0,67.6533,67.6533,67.5554,67.6177,28982.0
2016-09-13 13:15:00,76.01,76.3,76.01,76.28,31963.0,67.6088,67.8667,67.6088,67.849,31963.0
2016-09-13 13:20:00,76.31,76.43,76.27,76.27,8299.0,67.8756,67.9824,67.8401,67.8401,8299.0
2016-09-13 13:25:00,76.27,76.4,76.26,76.33,21446.0,67.8401,67.9557,67.8312,67.8934,21446.0
2016-09-13 13:30:00,76.33,76.49,76.12,76.13,35000.0,67.8934,68.0357,67.7066,67.7155,35000.0
2016-09-13 13:35:00,76.13,76.26,76.07,76.13,43157.0,67.7155,67.8312,67.6622,67.7155,43157.0
2016-09-13 13:40:00,76.15,76.19,75.91,75.91,16128.0,67.7333,67.7689,67.5199,67.5199,16128.0
2016-09-13 13:45:00,75.89,76.02,75.89,75.99,9882.0,67.5021,67.6177,67.5021,67.591,9882.0
2016-09-13 13:50:00,76.0,76.03,75.81,75.83,11077.0,67.5999,67.6266,67.4309,67.4487,11077.0
2016-09-13 13:55:00,75.83,75.97,75.82,75.9,5400.0,67.4487,67.5732,67.4398,67.511,5400.0
2016-09-13 14:00:00,75.89,75.95,75.8,75.91,8900.0,67.5021,67.5554,67.422,67.5199,8900.0
2016-09-13 14:05:00,75.9,76.0,75.87,75.97,4520.0,67.511,67.5999,67.4843,67.5732,4520.0
2016-09-13 14:10:00,75.98,76.03,75.94,75.99,14658.0,67.5821,67.6266,67.5465,67.591,14658.0
2016-09-13 14:15:00,75.99,75.99,75.9,75.94,4715.0,67.591,67.591,67.511,67.5465,4715.0
2016-09-13 14:20:00,75.96,76.0,75.86,76.0,4419.0,67.5643,67.5999,67.4754,67.5999,4419.0
2016-09-13 14:25:00,75.96,76.04,75.96,76.0,3301.0,67.5643,67.6355,67.5643,67.5999,3301.0
2016-09-13 14:30:00,75.97,76.03,75.81,75.86,10857.0,67.5732,67.6266,67.4309,67.4754,10857.0
2016-09-13 14:35:00,75.88,76.03,75.88,76.01,6031.0,67.4932,67.6266,67.4932,67.6088,6031.0
2016-09-13 14:40:00,76.0,76.06,75.93,76.03,18103.0,67.5999,67.6533,67.5376,67.6266,18103.0
2016-09-13 14:45:00,76.01,76.04,75.94,76.0,14666.0,67.6088,67.6355,67.5465,67.5999,14666.0
2016-09-13 14:50:00,76.0,76.03,75.92,75.97,14000.0,67.5999,67.6266,67.5287,67.5732,14000.0
2016-09-13 14:55:00,75.98,75.99,75.89,75.89,5901.0,67.5821,67.591,67.5021,67.5021,5901.0
2016-09-13 15:00:00,75.87,75.88,75.77,75.79,9300.0,67.4843,67.4932,67.3953,67.4131,9300.0
2016-09-13 15:05:00,75.8,75.92,75.76,75.9,9817.0,67.422,67.5287,67.3864,67.511,9817.0
2016-09-13 15:10:00,75.91,75.91,75.73,75.86,8662.0,67.5199,67.5199,67.3597,67.4754,8662.0
2016-09-13 15:15:00,75.87,76.13,75.87,76.12,9349.0,67.4843,67.7155,67.4843,67.7066,9349.0
2016-09-13 15:20:00,76.12,76.27,76.12,76.17,8570.0,67.7066,67.8401,67.7066,67.7511,8570.0
2016-09-13 15:25:00,76.17,76.36,76.15,76.29,6750.0,67.7511,67.9201,67.7333,67.8578,6750.0
2016-09-13 15:30:00,76.3,76.46,76.27,76.35,11660.0,67.8667,68.0091,67.8401,67.9112,11660.0
2016-09-13 15:35:00,76.34,76.4,76.34,76.38,13226.0,67.9023,67.9557,67.9023,67.9379,13226.0
2016-09-13 15:40:00,76.37,76.37,76.02,76.14,29779.0,67.929,67.929,67.6177,67.7244,29779.0
2016-09-13 15:45:00,76.17,76.17,76.06,76.12,43175.0,67.7511,67.7511,67.6533,67.7066,43175.0
2016-09-13 15:50:00,76.13,76.23,76.09,76.15,76445.0,67.7155,67.8045,67.68,67.7333,76445.0
2016-09-13 15:55:00,76.16,76.18,76.03,76.07,83181.0,67.7422,67.76,67.6266,67.6622,83181.0
2016-09-14 09:30:00,76.05,76.36,76.05,76.24,21956.0,67.6444,67.9201,67.6444,67.8134,21956.0
2016-09-14 09:35:00,76.19,76.44,76.12,76.39,12500.0,67.7689,67.9913,67.7066,67.9468,12500.0
2016-09-14 09:40:00,76.39,76.39,76.03,76.11,15540.0,67.9468,67.9468,67.6266,67.6977,15540.0
2016-09-14 09:45:00,76.04,76.1,75.77,75.91,11245.0,67.6355,67.6889,67.3953,67.5199,11245.0
2016-09-14 09:50:00,75.85,76.0,75.81,75.86,2361.0,67.4665,67.5999,67.4309,67.4754,2361.0
2016-09-14 09:55:00,75.84,76.28,75.82,76.11,8136.0,67.4576,67.849,67.4398,67.6977,8136.0
2016-09-14 10:00:00,76.09,76.14,75.91,75.91,40200.0,67.68,67.7244,67.5199,67.5199,40200.0
2016-09-14 10:05:00,75.86,75.97,75.79,75.93,11566.0,67.4754,67.5732,67.4131,67.5376,11566.0
2016-09-14 10:10:00,75.92,76.03,75.89,76.0,21830.0,67.5287,67.6266,67.5021,67.5999,21830.0
2016-09-14 10:15:00,75.99,76.04,75.82,75.96,59003.0,67.591,67.6355,67.4398,67.5643,59003.0
2016-09-14 10:20:00,76.0,76.05,75.9,75.96,25580.0,67.5999,67.6444,67.511,67.5643,25580.0
2016-09-14 10:25:00,76.0,76.07,75.96,76.03,29337.0,67.5999,67.6622,67.5643,67.6266,29337.0
2016-09-14 10:30:00,76.03,76.17,75.93,76.03,28146.0,67.6266,67.7511,67.5376,67.6266,28146.0
2016-09-14 10:35:00,76.07,76.11,75.95,76.0,25610.0,67.6622,67.6977,67.5554,67.5999,25610.0
2016-09-14 10:40:00,75.93,75.98,75.81,75.84,5652.0,67.5376,67.5821,67.4309,67.4576,5652.0
2016-09-14 10:45:00,75.86,75.98,75.73,75.82,6320.0,67.4754,67.5821,67.3597,67.4398,6320.0
2016-09-14 10:50:00,75.8,75.82,75.58,75.58,7105.0,67.422,67.4398,67.2263,67.2263,7105.0
2016-09-14 10:55:00,75.54,75.61,75.4,75.5,19329.0,67.1907,67.253,67.0662,67.1552,19329.0
2016-09-14 11:00:00,75.49,75.58,75.43,75.51,17207.0,67.1463,67.2263,67.0929,67.1641,17207.0
2016-09-14 11:05:00,75.52,75.53,75.44,75.49,11408.0,67.173,67.1819,67.1018,67.1463,11408.0
2016-09-14 11:10:00,75.45,75.59,75.35,75.49,9539.0,67.1107,67.2352,67.0217,67.1463,9539.0
2016-09-14 11:15:00,75.51,75.53,75.46,75.5,8827.0,67.1641,67.1819,67.1196,67.1552,8827.0
2016-09-14 11:20:00,75.51,75.65,75.5,75.57,32630.0,67.1641,67.2886,67.1552,67.2174,32630.0
2016-09-14 11:25:00,75.56,75.61,75.47,75.47,22110.0,67.2085,67.253,67.1285,67.1285,22110.0
2016-09-14 11:30:00,75.43,75.44,75.35,75.37,8151.0,67.0929,67.1018,67.0217,67.0395,8151.0
2016-09-14 11:35:00,75.34,75.53,75.33,75.51,9780.0,67.0129,67.1819,67.004,67.1641,9780.0
2016-09-14 11:40:00,75.51,75.51,75.34,75.42,9300.0,67.1641,67.1641,67.0129,67.084,9300.0
2016-09-14 11:45:00,75.42,75.46,75.29,75.36,6333.0,67.084,67.1196,66.9684,67.0306,6333.0
2016-09-14 11:50:00,75.37,75.5,75.36,75.38,15543.0,67.0395,67.1552,67.0306,67.0484,15543.0
2016-09-14 11:55:00,75.38,75.49,75.38,75.38,9678.0,67.0484,67.1463,67.0484,67.0484,9678.0
2016-09-14 12:00:00,75.42,75.49,75.31,75.37,12937.0,67.084,67.1463,66.9862,67.0395,12937.0
2016-09-14 12:05:00,75.41,75.43,75.22,75.39,9607.0,67.0751,67.0929,66.9061,67.0573,9607.0
2016-09-14 12:10:00,75.4,75.43,75.24,75.28,10915.0,67.0662,67.0929,66.9239,66.9595,10915.0
2016-09-14 12:15:00,75.27,75.43,75.26,75.39,8569.0,66.9506,67.0929,66.9417,67.0573,8569.0
2016-09-14 12:20:00,75.42,75.43,75.35,75.43,5513.0,67.084,67.0929,67.0217,67.0929,5513.0
2016-09-14 12:25:00,75.38,75.38,75.28,75.33,9350.0,67.0484,67.0484,66.9595,67.004,9350.0
2016-09-14 12:30:00,75.33,75.36,75.24,75.36,7327.0,67.004,67.0306,66.9239,67.0306,7327.0
2016-09-14 12:35:00,75.34,75.36,75.24,75.24,6800.0,67.0129,67.0306,66.9239,66.9239,6800.0
2016-09-14 12:40:00,75.23,75.29,75.17,75.28,9483.0,66.915,66.9684,66.8616,66.9595,9483.0
2016-09-14 12:45:00,75.3,75.3,75.16,75.21,6182.0,66.9773,66.9773,66.8527,66.8972,6182.0
2016-09-14 12:50:00,75.25,75.31,75.23,75.28,4915.0,66.9328,66.9862,66.915,66.9595,4915.0
2016-09-14 12:55:00,75.25,75.34,75.23,75.29,7023.0,66.9328,67.0129,66.915,66.9684,7023.0
2016-09-14 13:00:00,75.27,75.34,75.25,75.34,8750.0,66.9506,67.0129,66.9328,67.0129,8750.0
2016-09-14 13:05:00,75.31,75.34,75.26,75.29,7640.0,66.9862,67.0129,66.9417,66.9684,7640.0
2016-09-14 13:10:00,75.31,75.36,75.28,75.31,8584.0,66.9862,67.0306,66.9595,66.9862,8584.0
2016-09-14 13:15:00,75.31,75.47,75.28,75.46,4794.0,66.9862,67.1285,66.9595,67.1196,4794.0
2016-09-14 13:20:00,75.45,75.53,75.44,75.52,5275.0,67.1107,67.1819,67.1018,67.173,5275.0
2016-09-14 13:25:00,75.53,75.62,75.45,75.45,13384.0,67.1819,67.2619,67.1107,67.1107,13384.0
2016-09-14 13:30:00,75.46,75.58,75.46,75.53,13875.0,67.1196,67.2263,67.1196,67.1819,13875.0
2016-09-14 13:35:00,75.52,75.52,75.44,75.46,21561.0,67.173,67.173,67.1018,67.1196,21561.0
2016-09-14 13:40:00,75.48,75.52,75.37,75.48,5350.0,67.1374,67.173,67.0395,67.1374,5350.0
2016-09-14 13:45:00,75.46,75.46,75.2,75.24,8871.0,67.1196,67.1196,66.8883,66.9239,8871.0
2016-09-14 13:50:00,75.25,75.4,75.23,75.32,16417.0,66.9328,67.0662,66.915,66.9951,16417.0
2016-09-14 13:55:00,75.33,75.34,75.28,75.33,8980.0,67.004,67.0129,66.9595,67.004,8980.0
2016-09-14 14:00:00,75.33,75.51,75.33,75.36,13950.0,67.004,67.1641,67.004,67.0306,13950.0
2016-09-14 14:05:00,75.36,75.43,75.31,75.31,10777.0,67.0306,67.0929,66.9862,66.9862,10777.0
2016-09-14 14:10:00,75.33,75.33,75.13,75.24,11724.0,67.004,67.004,66.8261,66.9239,11724.0
2016-09-14 14:15:00,75.25,75.28,75.18,75.27,15847.0,66.9328,66.9595,66.8705,66.9506,15847.0
2016-09-14 14:20:00,75.26,75.46,75.2,75.46,26346.0,66.9417,67.1196,66.8883,67.1196,26346.0
2016-09-14 14:25:00,75.41,75.44,75.27,75.43,11351.0,67.0751,67.1018,66.9506,67.0929,11351.0
2016-09-14 14:30:00,75.42,75.49,75.36,75.4,7110.0,67.084,67.1463,67.0306,67.0662,7110.0
2016-09-14 14:35:00,75.42,75.53,75.42,75.49,10563.0,67.084,67.1819,67.084,67.1463,10563.0
2016-09-14 14:40:00,75.5,75.53,75.45,75.51,23340.0,67.1552,67.1819,67.1107,67.1641,23340.0
2016-09-14 14:45:00,75.51,75.53,75.45,75.51,9400.0,67.1641,67.1819,67.1107,67.1641,9400.0
2016-09-14 14:50:00,75.51,75.54,75.45,75.47,22587.0,67.1641,67.1907,67.1107,67.1285,22587.0
2016-09-14 14:55:00,75.48,75.52,75.4,75.42,22993.0,67.1374,67.173,67.0662,67.084,22993.0
2016-09-14 15:00:00,75.42,75.45,75.34,75.42,18334.0,67.084,67.1107,67.0129,67.084,18334.0
2016-09-14 15:05:00,75.42,75.44,75.3,75.42,22893.0,67.084,67.1018,66.9773,67.084,22893.0
2016-09-14 15:10:00,75.43,75.44,75.35,75.4,16976.0,67.0929,67.1018,67.0217,67.0662,16976.0
2016-09-14 15:15:00,75.37,75.46,75.35,75.45,16890.0,67.0395,67.1196,67.0217,67.1107,16890.0
2016-09-14 15:20:00,75.44,75.5,75.36,75.44,14405.0,67.1018,67.1552,67.0306,67.1018,14405.0
2016-09-14 15:25:00,75.43,75.49,75.38,75.39,14175.0,67.0929,67.1463,67.0484,67.0573,14175.0
2016-09-14 15:30:00,75.4,75.46,75.32,75.36,63849.0,67.0662,67.1196,66.9951,67.0306,63849.0
2016-09-14 15:35:00,75.36,75.42,75.27,75.42,76355.0,67.0306,67.084,66.9506,67.084,76355.0
2016-09-14 15:40:00,75.42,75.8,75.42,75.72,32020.0,67.084,67.422,67.084,67.3509,32020.0
2016-09-14 15:45:00,75.72,75.8,75.65,75.68,41096.0,67.3509,67.422,67.2886,67.3153,41096.0
2016-09-14 15:50:00,75.67,75.71,75.57,75.68,46142.0,67.3064,67.342,67.2174,67.3153,46142.0
2016-09-14 15:55:00,75.68,75.72,75.61,75.7,90245.0,67.3153,67.3509,67.253,67.3331,90245.0
2016-09-15 09:30:00,75.9,76.16,75.89,76.02,23736.0,67.511,67.7422,67.5021,67.6177,23736.0
2016-09-15 09:35:00,76.02,76.07,75.78,75.93,2700.0,67.6177,67.6622,67.4042,67.5376,2700.0
2016-09-15 09:40:00,75.9,76.09,75.77,75.77,8574.0,67.511,67.68,67.3953,67.3953,8574.0
2016-09-15 09:45:00,75.84,75.91,75.39,75.87,11322.0,67.4576,67.5199,67.0573,67.4843,11322.0
2016-09-15 09:50:00,75.86,76.09,75.79,76.0,5336.0,67.4754,67.68,67.4131,67.5999,5336.0
2016-09-15 09:55:00,75.99,75.99,75.84,75.96,3235.0,67.591,67.591,67.4576,67.5643,3235.0
2016-09-15 10:00:00,75.99,75.99,75.85,75.9,3662.0,67.591,67.591,67.4665,67.511,3662.0
2016-09-15 10:05:00,76.0,76.08,75.92,75.92,4600.0,67.5999,67.6711,67.5287,67.5287,4600.0
2016-09-15 10:10:00,75.97,76.01,75.88,75.99,6396.0,67.5732,67.6088,67.4932,67.591,6396.0
2016-09-15 10:15:00,76.04,76.13,75.89,76.0,57290.0,67.6355,67.7155,67.5021,67.5999,57290.0
2016-09-15 10:20:00,75.98,75.99,75.86,75.9,5638.0,67.5821,67.591,67.4754,67.511,5638.0
2016-09-15 10:25:00,75.93,75.97,75.78,75.78,6665.0,67.5376,67.5732,67.4042,67.4042,6665.0
2016-09-15 10:30:00,75.81,75.95,75.78,75.88,6598.0,67.4309,67.5554,67.4042,67.4932,6598.0
2016-09-15 10:35:00,75.87,76.01,75.87,76.01,4414.0,67.4843,67.6088,67.4843,67.6088,4414.0
2016-09-15 10:40:00,76.02,76.06,75.85,75.85,3973.0,67.6177,67.6533,67.4665,67.4665,3973.0
2016-09-15 10:45:00,75.89,76.06,75.87,75.97,7826.0,67.5021,67.6533,67.4843,67.5732,7826.0
2016-09-15 10:50:00,75.98,76.08,75.97,76.0,25929.0,67.5821,67.6711,67.5732,67.5999,25929.0
2016-09-15 10:55:00,75.99,76.05,75.97,76.05,15446.0,67.591,67.6444,67.5732,67.6444,15446.0
2016-09-15 11:00:00,76.02,76.14,76.0,76.1,22736.0,67.6177,67.7244,67.5999,67.6889,22736.0
2016-09-15 11:05:00,76.13,76.27,76.06,76.2,64949.0,67.7155,67.8401,67.6533,67.7778,64949.0
2016-09-15 11:10:00,76.2,76.28,76.16,76.26,10411.0,67.7778,67.849,67.7422,67.8312,10411.0
2016-09-15 11:15:00,76.2,76.34,76.18,76.29,40498.0,67.7778,67.9023,67.76,67.8578,40498.0
2016-09-15 11:20:00,76.29,76.31,76.24,76.3,11398.0,67.8578,67.8756,67.8134,67.8667,11398.0
2016-09-15 11:25:00,76.34,76.42,76.33,76.37,18643.0,67.9023,67.9735,67.8934,67.929,18643.0
2016-09-15 11:30:00,76.37,76.52,76.34,76.48,32613.0,67.929,68.0624,67.9023,68.0268,32613.0
2016-09-15 11:35:00,76.5,76.55,76.47,76.5,17280.0,68.0446,68.0891,68.018,68.0446,17280.0
2016-09-15 11:40:00,76.5,76.55,76.47,76.51,17515.0,68.0446,68.0891,68.018,68.0535,17515.0
2016-09-15 11:45:00,76.5,76.62,76.49,76.52,20449.0,68.0446,68.1514,68.0357,68.0624,20449.0
2016-09-15 11:50:00,76.51,76.66,76.51,76.66,12305.0,68.0535,68.187,68.0535,68.187,12305.0
2016-09-15 11:55:00,76.63,76.7,76.6,76.65,12338.0,68.1603,68.2225,68.1336,68.1781,12338.0
2016-09-15 12:00:00,76.65,76.72,76.65,76.67,15307.0,68.1781,68.2403,68.1781,68.1958,15307.0
2016-09-15 12:05:00,76.65,76.66,76.59,76.65,7871.0,68.1781,68.187,68.1247,68.1781,7871.0
2016-09-15 12:10:00,76.63,76.64,76.59,76.62,12062.0,68.1603,68.1692,68.1247,68.1514,12062.0
2016-09-15 12:15:00,76.62,76.68,76.58,76.68,7865.0,68.1514,68.2047,68.1158,68.2047,7865.0
2016-09-15 12:20:00,76.67,76.69,76.64,76.67,8093.0,68.1958,68.2136,68.1692,68.1958,8093.0
2016-09-15 12:25:00,76.67,76.68,76.44,76.47,9235.0,68.1958,68.2047,67.9913,68.018,9235.0
2016-09-15 12:30:00,76.48,76.53,76.43,76.43,6216.0,68.0268,68.0713,67.9824,67.9824,6216.0
2016-09-15 12:35:00,76.42,76.43,76.28,76.39,14669.0,67.9735,67.9824,67.849,67.9468,14669.0
2016-09-15 12:40:00,76.39,76.41,76.32,76.39,15023.0,67.9468,67.9646,67.8845,67.9468,15023.0
2016-09-15 12:45:00,76.37,76.41,76.35,76.38,18201.0,67.929,67.9646,67.9112,67.9379,18201.0
2016-09-15 12:50:00,76.37,76.54,76.37,76.52,17589.0,67.929,68.0802,67.929,68.0624,17589.0
2016-09-15 12:55:00,76.53,76.61,76.48,76.49,33707.0,68.0713,68.1425,68.0268,68.0357,33707.0
2016-09-15 13:00:00,76.49,76.6,76.47,76.55,34167.0,68.0357,68.1336,68.018,68.0891,34167.0
2016-09-15 13:05:00,76.55,76.55,76.42,76.45,21506.0,68.0891,68.0891,67.9735,68.0002,21506.0
2016-09-15 13:10:00,76.45,76.51,76.41,76.49,10494.0,68.0002,68.0535,67.9646,68.0357,10494.0
2016-09-15 13:15:00,76.49,76.75,76.49,76.75,54852.0,68.0357,68.267,68.0357,68.267,54852.0
2016-09-15 13:20:00,76.73,76.73,76.63,76.63,39182.0,68.2492,68.2492,68.1603,68.1603,39182.0
2016-09-15 13:25:00,76.62,76.78,76.58,76.78,31753.0,68.1514,68.2937,68.1158,68.2937,31753.0
2016-09-15 13:30:00,76.77,76.86,76.75,76.86,7734.0,68.2848,68.3648,68.267,68.3648,7734.0
2016-09-15 13:35:00,76.86,76.89,76.78,76.84,13566.0,68.3648,68.3915,68.2937,68.3471,13566.0
2016-09-15 13:40:00,76.82,76.98,76.81,76.98,7940.0,68.3293,68.4716,68.3204,68.4716,7940.0
2016-09-15 13:45:00,77.0,77.03,76.98,77.0,17114.0,68.4894,68.5161,68.4716,68.4894,17114.0
2016-09-15 13:50:00,77.01,77.02,76.93,76.93,9710.0,68.4983,68.5072,68.4271,68.4271,9710.0
2016-09-15 13:55:00,76.93,77.01,76.91,77.01,5800.0,68.4271,68.4983,68.4093,68.4983,5800.0
2016-09-15 14:00:00,76.99,77.01,76.94,76.97,10316.0,68.4805,68.4983,68.436,68.4627,10316.0
2016-09-15 14:05:00,76.98,76.99,76.89,76.92,6796.0,68.4716,68.4805,68.3915,68.4182,6796.0
2016-09-15 14:10:00,76.92,77.0,76.92,76.99,9779.0,68.4182,68.4894,68.4182,68.4805,9779.0
2016-09-15 14:15:00,76.98,77.01,76.91,77.0,38649.0,68.4716,68.4983,68.4093,68.4894,38649.0
2016-09-15 14:20:00,77.0,77.01,76.96,77.0,11609.0,68.4894,68.4983,68.4538,68.4894,11609.0
2016-09-15 14:25:00,77.0,77.01,76.92,76.94,12214.0,68.4894,68.4983,68.4182,68.436,12214.0
2016-09-15 14:30:00,76.92,76.95,76.81,76.88,9737.0,68.4182,68.4449,68.3204,68.3826,9737.0
2016-09-15 14:35:00,76.89,76.91,76.75,76.75,13575.0,68.3915,68.4093,68.267,68.267,13575.0
2016-09-15 14:40:00,76.75,76.79,76.71,76.72,9068.0,68.267,68.3026,68.2314,68.2403,9068.0
2016-09-15 14:45:00,76.72,76.76,76.68,76.71,13449.0,68.2403,68.2759,68.2047,68.2314,13449.0
2016-09-15 14:50:00,76.71,76.78,76.7,76.71,16437.0,68.2314,68.2937,68.2225,68.2314,16437.0
2016-09-15 14:55:00,76.72,76.73,76.61,76.62,24893.0,68.2403,68.2492,68.1425,68.1514,24893.0
2016-09-15 15:00:00,76.62,76.85,76.62,76.85,35033.0,68.1514,68.356,68.1514,68.356,35033.0
2016-09-15 15:05:00,76.84,76.97,76.84,76.9,24254.0,68.3471,68.4627,68.3471,68.4004,24254.0
2016-09-15 15:10:00,76.91,76.91,76.82,76.86,11911.0,68.4093,68.4093,68.3293,68.3648,11911.0
2016-09-15 15:15:00,76.86,76.88,76.82,76.88,14486.0,68.3648,68.3826,68.3293,68.3826,14486.0
2016-09-15 15:20:00,76.89,76.96,76.86,76.94,13212.0,68.3915,68.4538,68.3648,68.436,13212.0
2016-09-15 15:25:00,76.93,77.01,76.92,77.01,10155.0,68.4271,68.4983,68.4182,68.4983,10155.0
2016-09-15 15:30:00,77.0,77.15,76.97,77.11,35997.0,68.4894,68.6228,68.4627,68.5872,35997.0
2016-09-15 15:35:00,77.11,77.12,77.01,77.1,21431.0,68.5872,68.5961,68.4983,68.5783,21431.0
2016-09-15 15:40:00,77.12,77.3,77.05,77.26,31830.0,68.5961,68.7562,68.5338,68.7206,31830.0
2016-09-15 15:45:00,77.26,77.31,77.1,77.19,37681.0,68.7206,68.7651,68.5783,68.6584,37681.0
2016-09-15 15:50:00,77.2,77.21,77.14,77.2,56946.0,68.6673,68.6762,68.6139,68.6673,56946.0
2016-09-15 15:55:00,77.2,77.3,77.12,77.25,108913.0,68.6673,68.7562,68.5961,68.7117,108913.0
2016-09-16 09:30:00,76.83,76.83,76.22,76.44,112453.0,68.3382,68.3382,67.7956,67.9913,112453.0
2016-09-16 09:35:00,76.33,76.36,76.19,76.19,2610.0,67.8934,67.9201,67.7689,67.7689,2610.0
2016-09-16 09:40:00,76.15,76.38,76.03,76.28,10666.0,67.7333,67.9379,67.6266,67.849,10666.0
2016-09-16 09:45:00,76.3,76.34,76.09,76.33,17047.0,67.8667,67.9023,67.68,67.8934,17047.0
2016-09-16 09:50:00,76.23,76.24,75.98,76.03,4650.0,67.8045,67.8134,67.5821,67.6266,4650.0
2016-09-16 09:55:00,76.02,76.17,75.95,75.99,8046.0,67.6177,67.7511,67.5554,67.591,8046.0
2016-09-16 10:00:00,75.94,76.04,75.8,75.88,8504.0,67.5465,67.6355,67.422,67.4932,8504.0
2016-09-16 10:05:00,75.9,76.09,75.78,76.09,10984.0,67.511,67.68,67.4042,67.68,10984.0
2016-09-16 10:10:00,76.12,76.21,76.06,76.16,14698.0,67.7066,67.7867,67.6533,67.7422,14698.0
2016-09-16 10:15:00,76.13,76.5,76.02,76.42,25282.0,67.7155,68.0446,67.6177,67.9735,25282.0
2016-09-16 10:20:00,76.45,76.49,76.36,76.49,9134.0,68.0002,68.0357,67.9201,68.0357,9134.0
2016-09-16 10:25:00,76.48,76.6,76.32,76.59,13345.0,68.0268,68.1336,67.8845,68.1247,13345.0
2016-09-16 10:30:00,76.55,76.64,76.38,76.39,37862.0,68.0891,68.1692,67.9379,67.9468,37862.0
2016-09-16 10:35:00,76.37,76.56,76.33,76.54,11949.0,67.929,68.098,67.8934,68.0802,11949.0
2016-09-16 10:40:00,76.56,76.69,76.52,76.67,6949.0,68.098,68.2136,68.0624,68.1958,6949.0
2016-09-16 10:45:00,76.68,76.86,76.66,76.79,17063.0,68.2047,68.3648,68.187,68.3026,17063.0
2016-09-16 10:50:00,76.79,76.79,76.67,76.67,5950.0,68.3026,68.3026,68.1958,68.1958,5950.0
2016-09-16 10:55:00,76.63,76.63,76.51,76.51,4700.0,68.1603,68.1603,68.0535,68.0535,4700.0
2016-09-16 11:00:00,76.49,76.49,76.41,76.49,4608.0,68.0357,68.0357,67.9646,68.0357,4608.0
2016-09-16 11:05:00,76.46,76.55,76.43,76.48,5222.0,68.0091,68.0891,67.9824,68.0268,5222.0
2016-09-16 11:10:00,76.52,76.55,76.47,76.51,3580.0,68.0624,68.0891,68.018,68.0535,3580.0
2016-09-16 11:15:00,76.5,76.55,76.33,76.4,21711.0,68.0446,68.0891,67.8934,67.9557,21711.0
2016-09-16 11:20:00,76.39,76.48,76.39,76.47,3910.0,67.9468,68.0268,67.9468,68.018,3910.0
2016-09-16 11:25:00,76.42,76.54,76.4,76.49,5100.0,67.9735,68.0802,67.9557,68.0357,5100.0
2016-09-16 11:30:00,76.5,76.53,76.4,76.49,3509.0,68.0446,68.0713,67.9557,68.0357,3509.0
2016-09-16 11:35:00,76.49,76.52,76.44,76.49,6400.0,68.0357,68.0624,67.9913,68.0357,6400.0
2016-09-16 11:40:00,76.49,76.57,76.45,76.53,4828.0,68.0357,68.1069,68.0002,68.0713,4828.0
2016-09-16 11:45:00,76.54,76.65,76.51,76.57,7220.0,68.0802,68.1781,68.0535,68.1069,7220.0
2016-09-16 11:50:00,76.54,76.6,76.52,76.55,3300.0,68.0802,68.1336,68.0624,68.0891,3300.0
2016-09-16 11:55:00,76.52,76.62,76.52,76.61,3077.0,68.0624,68.1514,68.0624,68.1425,3077.0
2016-09-16 12:00:00,76.64,76.75,76.62,76.71,10140.0,68.1692,68.267,68.1514,68.2314,10140.0
2016-09-16 12:05:00,76.73,76.75,76.67,76.67,6224.0,68.2492,68.267,68.1958,68.1958,6224.0
2016-09-16 12:10:00,76.67,76.72,76.58,76.58,9859.0,68.1958,68.2403,68.1158,68.1158,9859.0
2016-09-16 12:15:00,76.59,76.74,76.59,76.72,9904.0,68.1247,68.2581,68.1247,68.2403,9904.0
2016-09-16 12:20:00,76.72,76.75,76.65,76.72,5599.0,68.2403,68.267,68.1781,68.2403,5599.0
2016-09-16 12:25:00,76.72,76.75,76.65,76.72,4150.0,68.2403,68.267,68.1781,68.2403,4150.0
2016-09-16 12:30:00,76.7,76.7,76.55,76.63,7416.0,68.2225,68.2225,68.0891,68.1603,7416.0
2016-09-16 12:35:00,76.63,76.74,76.62,76.62,18701.0,68.1603,68.2581,68.1514,68.1514,18701.0
2016-09-16 12:40:00,76.6,76.62,76.49,76.6,4285.0,68.1336,68.1514,68.0357,68.1336,4285.0
2016-09-16 12:45:00,76.6,76.65,76.52,76.57,4674.0,68.1336,68.1781,68.0624,68.1069,4674.0
2016-09-16 12:50:00,76.56,76.64,76.5,76.58,5507.0,68.098,68.1692,68.0446,68.1158,5507.0
2016-09-16 12:55:00,76.57,76.68,76.56,76.68,6399.0,68.1069,68.2047,68.098,68.2047,6399.0
2016-09-16 13:00:00,76.67,76.75,76.66,76.68,11450.0,68.1958,68.267,68.187,68.2047,11450.0
2016-09-16 13:05:00,76.67,76.67,76.6,76.63,7450.0,68.1958,68.1958,68.1336,68.1603,7450.0
2016-09-16 13:10:00,76.64,76.65,76.57,76.62,12901.0,68.1692,68.1781,68.1069,68.1514,12901.0
2016-09-16 13:15:00,76.61,76.64,76.57,76.6,8175.0,68.1425,68.1692,68.1069,68.1336,8175.0
2016-09-16 13:20:00,76.59,76.65,76.57,76.61,8288.0,68.1247,68.1781,68.1069,68.1425,8288.0
2016-09-16 13:25:00,76.63,76.66,76.58,76.62,9342.0,68.1603,68.187,68.1158,68.1514,9342.0
2016-09-16 13:30:00,76.63,76.65,76.54,76.54,9587.0,68.1603,68.1781,68.0802,68.0802,9587.0
2016-09-16 13:35:00,76.52,76.6,76.5,76.57,5340.0,68.0624,68.1336,68.0446,68.1069,5340.0
2016-09-16 13:40:00,76.52,76.57,76.44,76.45,5354.0,68.0624,68.1069,67.9913,68.0002,5354.0
2016-09-16 13:45:00,76.42,76.45,76.38,76.42,15127.0,67.9735,68.0002,67.9379,67.9735,15127.0
2016-09-16 13:50:00,76.4,76.44,76.4,76.44,3445.0,67.9557,67.9913,67.9557,67.9913,3445.0
2016-09-16 13:55:00,76.44,76.54,76.43,76.54,6483.0,67.9913,68.0802,67.9824,68.0802,6483.0
2016-09-16 14:00:00,76.53,76.59,76.48,76.55,7851.0,68.0713,68.1247,68.0268,68.0891,7851.0
2016-09-16 14:05:00,76.57,76.66,76.56,76.64,5096.0,68.1069,68.187,68.098,68.1692,5096.0
2016-09-16 14:10:00,76.67,76.68,76.6,76.67,5660.0,68.1958,68.2047,68.1336,68.1958,5660.0
2016-09-16 14:15:00,76.68,76.72,76.66,76.67,4100.0,68.2047,68.2403,68.187,68.1958,4100.0
2016-09-16 14:20:00,76.67,76.74,76.66,76.67,6361.0,68.1958,68.2581,68.187,68.1958,6361.0
2016-09-16 14:25:00,76.66,76.77,76.61,76.74,14219.0,68.187,68.2848,68.1425,68.2581,14219.0
2016-09-16 14:30:00,76.75,76.8,76.72,76.76,10332.0,68.267,68.3115,68.2403,68.2759,10332.0
2016-09-16 14:35:00,76.78,76.81,76.72,76.77,10151.0,68.2937,68.3204,68.2403,68.2848,10151.0
2016-09-16 14:40:00,76.76,76.82,76.75,76.8,10324.0,68.2759,68.3293,68.267,68.3115,10324.0
2016-09-16 14:45:00,76.8,76.91,76.78,76.88,9061.0,68.3115,68.4093,68.2937,68.3826,9061.0
2016-09-16 14:50:00,76.89,76.93,76.85,76.86,11540.0,68.3915,68.4271,68.356,68.3648,11540.0
2016-09-16 14:55:00,76.86,76.86,76.8,76.81,14585.0,68.3648,68.3648,68.3115,68.3204,14585.0
2016-09-16 15:00:00,76.81,76.88,76.78,76.8,12499.0,68.3204,68.3826,68.2937,68.3115,12499.0
2016-09-16 15:05:00,76.82,76.85,76.78,76.8,11286.0,68.3293,68.356,68.2937,68.3115,11286.0
2016-09-16 15:10:00,76.8,76.8,76.7,76.73,15817.0,68.3115,68.3115,68.2225,68.2492,15817.0
2016-09-16 15:15:00,76.73,76.8,76.69,76.78,10502.0,68.2492,68.3115,68.2136,68.2937,10502.0
2016-09-16 15:20:00,76.78,76.88,76.77,76.87,19757.0,68.2937,68.3826,68.2848,68.3737,19757.0
2016-09-16 15:25:00,76.87,76.91,76.8,76.9,20888.0,68.3737,68.4093,68.3115,68.4004,20888.0
2016-09-16 15:30:00,76.88,77.09,76.87,77.03,23595.0,68.3826,68.5694,68.3737,68.5161,23595.0
2016-09-16 15:35:00,77.02,77.15,77.02,77.15,34952.0,68.5072,68.6228,68.5072,68.6228,34952.0
2016-09-16 15:40:00,77.15,77.15,77.04,77.11,57825.0,68.6228,68.6228,68.525,68.5872,57825.0
2016-09-16 15:45:00,77.12,77.12,76.92,76.95,64000.0,68.5961,68.5961,68.4182,68.4449,64000.0
2016-09-16 15:50:00,76.96,76.97,76.85,76.85,35085.0,68.4538,68.4627,68.356,68.356,35085.0
2016-09-16 15:55:00,76.85,76.89,76.72,76.73,89845.0,68.356,68.3915,68.2403,68.2492,89845.0
2016-09-19 09:30:00,77.11,77.6,77.04,77.54,7069.0,68.5872,69.0231,68.525,68.9697,7069.0
2016-09-19 09:35:00,77.5,77.6,77.4,77.53,15489.0,68.9341,69.0231,68.8452,68.9608,15489.0
2016-09-19 09:40:00,77.5,77.58,77.41,77.56,4000.0,68.9341,69.0053,68.8541,68.9875,4000.0
2016-09-19 09:45:00,77.58,77.86,77.55,77.83,3600.0,69.0053,69.2543,68.9786,69.2276,3600.0
2016-09-19 09:50:00,77.94,77.98,77.9,77.92,4465.0,69.3255,69.3611,69.2899,69.3077,4465.0
2016-09-19 09:55:00,77.93,77.94,77.81,77.86,4844.0,69.3166,69.3255,69.2098,69.2543,4844.0
2016-09-19 10:00:00,77.89,77.91,77.84,77.85,3140.0,69.281,69.2988,69.2365,69.2454,3140.0
2016-09-19 10:05:00,77.85,77.94,77.8,77.9,14902.0,69.2454,69.3255,69.201,69.2899,14902.0
2016-09-19 10:10:00,77.88,77.9,77.75,77.75,2300.0,69.2721,69.2899,69.1565,69.1565,2300.0
2016-09-19 10:15:00,77.8,77.8,77.61,77.61,4340.0,69.201,69.201,69.032,69.032,4340.0
2016-09-19 10:20:00,77.61,77.66,77.48,77.54,32200.0,69.032,69.0764,68.9163,68.9697,32200.0
2016-09-19 10:25:00,77.55,77.69,77.55,77.67,4700.0,68.9786,69.1031,68.9786,69.0853,4700.0
2016-09-19 10:30:00,77.68,77.85,77.68,77.77,3624.0,69.0942,69.2454,69.0942,69.1743,3624.0
2016-09-19 10:35:00,77.79,77.89,77.79,77.89,6030.0,69.1921,69.281,69.1921,69.281,6030.0
2016-09-19 10:40:00,77.91,77.97,77.86,77.86,6673.0,69.2988,69.3522,69.2543,69.2543,6673.0
2016-09-19 10:45:00,77.87,77.92,77.83,77.86,7344.0,69.2632,69.3077,69.2276,69.2543,7344.0
2016-09-19 10:50:00,77.83,77.84,77.74,77.76,7001.0,69.2276,69.2365,69.1476,69.1654,7001.0
2016-09-19 10:55:00,77.8,77.83,77.72,77.83,3550.0,69.201,69.2276,69.1298,69.2276,3550.0
2016-09-19 11:00:00,77.83,77.83,77.75,77.75,5372.0,69.2276,69.2276,69.1565,69.1565,5372.0
2016-09-19 11:05:00,77.75,77.78,77.74,77.78,2610.0,69.1565,69.1832,69.1476,69.1832,2610.0
2016-09-19 11:10:00,77.8,77.8,77.71,77.73,4750.0,69.201,69.201,69.1209,69.1387,4750.0
2016-09-19 11:15:00,77.73,77.81,77.71,77.78,8510.0,69.1387,69.2098,69.1209,69.1832,8510.0
2016-09-19 11:20:00,77.8,77.81,77.73,77.76,8837.0,69.201,69.2098,69.1387,69.1654,8837.0
2016-09-19 11:25:00,77.77,77.85,77.75,77.77,12170.0,69.1743,69.2454,69.1565,69.1743,12170.0
2016-09-19 11:30:00,77.76,77.79,77.72,77.78,2610.0,69.1654,69.1921,69.1298,69.1832,2610.0
2016-09-19 11:35:00,77.81,77.82,77.66,77.72,4627.0,69.2098,69.2187,69.0764,69.1298,4627.0
2016-09-19 11:40:00,77.72,77.77,77.71,77.75,1600.0,69.1298,69.1743,69.1209,69.1565,1600.0
2016-09-19 11:45:00,77.79,77.82,77.75,77.8,3175.0,69.1921,69.2187,69.1565,69.201,3175.0
2016-09-19 11:50:00,77.77,77.81,77.73,77.79,2600.0,69.1743,69.2098,69.1387,69.1921,2600.0
2016-09-19 11:55:00,77.79,77.81,77.73,77.73,2753.0,69.1921,69.2098,69.1387,69.1387,2753.0
2016-09-19 12:00:00,77.73,77.76,77.73,77.74,1000.0,69.1387,69.1654,69.1387,69.1476,1000.0
2016-09-19 12:05:00,77.76,77.77,77.67,77.67,2780.0,69.1654,69.1743,69.0853,69.0853,2780.0
2016-09-19 12:10:00,77.65,77.69,77.55,77.58,31066.0,69.0675,69.1031,68.9786,69.0053,31066.0
2016-09-19 12:15:00,77.57,77.65,77.45,77.46,15776.0,68.9964,69.0675,68.8896,68.8985,15776.0
2016-09-19 12:20:00,77.45,77.46,77.4,77.41,1500.0,68.8896,68.8985,68.8452,68.8541,1500.0
2016-09-19 12:25:00,77.38,77.53,77.35,77.53,4645.0,68.8274,68.9608,68.8007,68.9608,4645.0
2016-09-19 12:30:00,77.53,77.64,77.53,77.57,6744.0,68.9608,69.0586,68.9608,68.9964,6744.0
2016-09-19 12:35:00,77.6,77.67,77.52,77.52,5026.0,69.0231,69.0853,68.9519,68.9519,5026.0
2016-09-19 12:40:00,77.56,77.74,77.56,77.72,4100.0,68.9875,69.1476,68.9875,69.1298,4100.0
2016-09-19 12:45:00,77.75,77.75,77.66,77.66,3300.0,69.1565,69.1565,69.0764,69.0764,3300.0
2016-09-19 12:50:00,77.66,77.7,77.66,77.69,1600.0,69.0764,69.112,69.0764,69.1031,1600.0
2016-09-19 12:55:00,77.67,77.78,77.66,77.75,21607.0,69.0853,69.1832,69.0764,69.1565,21607.0
2016-09-19 13:00:00,77.73,77.86,77.65,77.71,50787.0,69.1387,69.2543,69.0675,69.1209,50787.0
2016-09-19 13:05:00,77.68,77.79,77.68,77.76,3300.0,69.0942,69.1921,69.0942,69.1654,3300.0
2016-09-19 13:10:00,77.78,77.81,77.77,77.79,3000.0,69.1832,69.2098,69.1743,69.1921,3000.0
2016-09-19 13:15:00,77.8,77.84,77.78,77.8,3366.0,69.201,69.2365,69.1832,69.201,3366.0
2016-09-19 13:20:00,77.82,77.86,77.79,77.79,9047.0,69.2187,69.2543,69.1921,69.1921,9047.0
2016-09-19 13:25:00,77.83,77.83,77.77,77.77,1600.0,69.2276,69.2276,69.1743,69.1743,1600.0
2016-09-19 13:30:00,77.75,77.76,77.63,77.64,9816.0,69.1565,69.1654,69.0497,69.0586,9816.0
2016-09-19 13:35:00,77.62,77.62,77.52,77.57,6038.0,69.0408,69.0408,68.9519,68.9964,6038.0
2016-09-19 13:40:00,77.58,77.6,77.5,77.5,2920.0,69.0053,69.0231,68.9341,68.9341,2920.0
2016-09-19 13:45:00,77.49,77.6,77.49,77.58,2404.0,68.9252,69.0231,68.9252,69.0053,2404.0
2016-09-19 13:50:00,77.58,77.64,77.56,77.63,1432.0,69.0053,69.0586,68.9875,69.0497,1432.0
2016-09-19 13:55:00,77.65,77.77,77.65,77.77,1154.0,69.0675,69.1743,69.0675,69.1743,1154.0
2016-09-19 14:00:00,77.74,77.81,77.74,77.76,4933.0,69.1476,69.2098,69.1476,69.1654,4933.0
2016-09-19 14:05:00,77.79,77.79,77.72,77.77,2750.0,69.1921,69.1921,69.1298,69.1743,2750.0
2016-09-19 14:10:00,77.73,77.81,77.72,77.8,3404.0,69.1387,69.2098,69.1298,69.201,3404.0
2016-09-19 14:15:00,77.79,77.81,77.76,77.76,3719.0,69.1921,69.2098,69.1654,69.1654,3719.0
2016-09-19 14:20:00,77.75,77.8,77.74,77.76,4626.0,69.1565,69.201,69.1476,69.1654,4626.0
2016-09-19 14:25:00,77.75,77.79,77.72,77.74,4942.0,69.1565,69.1921,69.1298,69.1476,4942.0
2016-09-19 14:30:00,77.72,77.8,77.72,77.74,3902.0,69.1298,69.201,69.1298,69.1476,3902.0
2016-09-19 14:35:00,77.72,77.77,77.72,77.75,4105.0,69.1298,69.1743,69.1298,69.1565,4105.0
2016-09-19 14:40:00,77.76,77.81,77.75,77.76,2640.0,69.1654,69.2098,69.1565,69.1654,2640.0
2016-09-19 14:45:00,77.77,77.82,77.77,77.8,2670.0,69.1743,69.2187,69.1743,69.201,2670.0
2016-09-19 14:50:00,77.86,77.86,77.81,77.83,1025.0,69.2543,69.2543,69.2098,69.2276,1025.0
2016-09-19 14:55:00,77.82,77.89,77.82,77.89,2872.0,69.2187,69.281,69.2187,69.281,2872.0
2016-09-19 15:00:00,77.89,77.98,77.87,77.98,6077.0,69.281,69.3611,69.2632,69.3611,6077.0
2016-09-19 15:05:00,77.98,77.98,77.86,77.86,2970.0,69.3611,69.3611,69.2543,69.2543,2970.0
2016-09-19 15:10:00,77.87,77.89,77.85,77.87,8981.0,69.2632,69.281,69.2454,69.2632,8981.0
2016-09-19 15:15:00,77.87,77.88,77.75,77.83,8385.0,69.2632,69.2721,69.1565,69.2276,8385.0
2016-09-19 15:20:00,77.82,77.86,77.82,77.86,4307.0,69.2187,69.2543,69.2187,69.2543,4307.0
2016-09-19 15:25:00,77.86,77.9,77.8,77.8,6493.0,69.2543,69.2899,69.201,69.201,6493.0
2016-09-19 15:30:00,77.8,77.82,77.67,77.71,8021.0,69.201,69.2187,69.0853,69.1209,8021.0
2016-09-19 15:35:00,77.73,77.77,77.66,77.73,9864.0,69.1387,69.1743,69.0764,69.1387,9864.0
2016-09-19 15:40:00,77.74,77.84,77.71,77.8,11562.0,69.1476,69.2365,69.1209,69.201,11562.0
2016-09-19 15:45:00,77.78,77.89,77.77,77.8,13071.0,69.1832,69.281,69.1743,69.201,13071.0
2016-09-19 15:50:00,77.81,77.85,77.77,77.79,20414.0,69.2098,69.2454,69.1743,69.1921,20414.0
2016-09-19 15:55:00,77.8,77.8,77.6,77.65,49437.0,69.201,69.201,69.0231,69.0675,49437.0
2016-09-20 09:30:00,77.93,78.14,77.71,78.04,10153.0,69.3166,69.5034,69.1209,69.4144,10153.0
2016-09-20 09:35:00,78.17,78.24,77.94,78.15,7271.0,69.5301,69.5923,69.3255,69.5123,7271.0
2016-09-20 09:40:00,78.09,78.17,77.95,78.09,6096.0,69.4589,69.5301,69.3344,69.4589,6096.0
2016-09-20 09:45:00,78.01,78.19,78.0,78.18,5300.0,69.3877,69.5478,69.3788,69.539,5300.0
2016-09-20 09:50:00,78.19,78.56,78.18,78.54,13307.0,69.5478,69.877,69.539,69.8592,13307.0
2016-09-20 09:55:00,78.5,78.5,78.25,78.44,27830.0,69.8236,69.8236,69.6012,69.7702,27830.0
2016-09-20 10:00:00,78.4,78.47,78.25,78.26,19684.0,69.7346,69.7969,69.6012,69.6101,19684.0
2016-09-20 10:05:00,78.28,78.28,78.01,78.01,12737.0,69.6279,69.6279,69.3877,69.3877,12737.0
2016-09-20 10:10:00,78.04,78.21,77.9,78.19,49184.0,69.4144,69.5656,69.2899,69.5478,49184.0
2016-09-20 10:15:00,78.2,78.33,78.11,78.17,39773.0,69.5567,69.6724,69.4767,69.5301,39773.0
2016-09-20 10:20:00,78.12,78.19,77.87,77.87,9900.0,69.4856,69.5478,69.2632,69.2632,9900.0
2016-09-20 10:25:00,77.85,77.96,77.82,77.96,6301.0,69.2454,69.3433,69.2187,69.3433,6301.0
2016-09-20 10:30:00,77.92,78.05,77.82,77.82,15983.0,69.3077,69.4233,69.2187,69.2187,15983.0
2016-09-20 10:35:00,77.84,78.02,77.82,77.86,7738.0,69.2365,69.3966,69.2187,69.2543,7738.0
2016-09-20 10:40:00,77.89,77.93,77.84,77.93,2756.0,69.281,69.3166,69.2365,69.3166,2756.0
2016-09-20 10:45:00,77.94,78.15,77.93,78.13,4444.0,69.3255,69.5123,69.3166,69.4945,4444.0
2016-09-20 10:50:00,78.12,78.16,78.04,78.07,23139.0,69.4856,69.5212,69.4144,69.4411,23139.0
2016-09-20 10:55:00,78.07,78.07,77.97,77.98,18092.0,69.4411,69.4411,69.3522,69.3611,18092.0
2016-09-20 11:00:00,78.02,78.02,77.87,77.9,14709.0,69.3966,69.3966,69.2632,69.2899,14709.0
2016-09-20 11:05:00,77.9,78.02,77.84,77.89,17844.0,69.2899,69.3966,69.2365,69.281,17844.0
2016-09-20 11:10:00,77.9,77.99,77.82,77.99,6405.0,69.2899,69.37,69.2187,69.37,6405.0
2016-09-20 11:15:00,77.97,78.06,77.91,78.04,8650.0,69.3522,69.4322,69.2988,69.4144,8650.0
2016-09-20 11:20:00,78.03,78.04,77.93,77.93,3300.0,69.4055,69.4144,69.3166,69.3166,3300.0
2016-09-20 11:25:00,77.93,77.95,77.86,77.9,15625.0,69.3166,69.3344,69.2543,69.2899,15625.0
2016-09-20 11:30:00,77.92,77.94,77.75,77.75,2750.0,69.3077,69.3255,69.1565,69.1565,2750.0
2016-09-20 11:35:00,77.73,77.78,77.59,77.59,5164.0,69.1387,69.1832,69.0142,69.0142,5164.0
2016-09-20 11:40:00,77.59,77.84,77.59,77.84,4479.0,69.0142,69.2365,69.0142,69.2365,4479.0
2016-09-20 11:45:00,77.83,77.83,77.75,77.75,3901.0,69.2276,69.2276,69.1565,69.1565,3901.0
2016-09-20 11:50:00,77.77,77.77,77.73,77.73,2057.0,69.1743,69.1743,69.1387,69.1387,2057.0
2016-09-20 11:55:00,77.74,77.81,77.68,77.68,6845.0,69.1476,69.2098,69.0942,69.0942,6845.0
2016-09-20 12:00:00,77.73,77.8,77.65,77.73,5600.0,69.1387,69.201,69.0675,69.1387,5600.0
2016-09-20 12:05:00,77.73,77.76,77.63,77.67,6590.0,69.1387,69.1654,69.0497,69.0853,6590.0
2016-09-20 12:10:00,77.66,77.72,77.65,77.67,6500.0,69.0764,69.1298,69.0675,69.0853,6500.0
2016-09-20 12:15:00,77.66,77.8,77.66,77.78,7350.0,69.0764,69.201,69.0764,69.1832,7350.0
2016-09-20 12:20:00,77.78,77.84,77.77,77.81,3699.0,69.1832,69.2365,69.1743,69.2098,3699.0
2016-09-20 12:25:00,77.82,77.85,77.74,77.75,5150.0,69.2187,69.2454,69.1476,69.1565,5150.0
2016-09-20 12:30:00,77.77,77.77,77.61,77.62,5298.0,69.1743,69.1743,69.032,69.0408,5298.0
2016-09-20 12:35:00,77.65,77.65,77.52,77.52,3620.0,69.0675,69.0675,68.9519,68.9519,3620.0
2016-09-20 12:40:00,77.52,77.63,77.51,77.63,6850.0,68.9519,69.0497,68.943,69.0497,6850.0
2016-09-20 12:45:00,77.6,77.6,77.43,77.43,9200.0,69.0231,69.0231,68.8718,68.8718,9200.0
2016-09-20 12:50:00,77.45,77.53,77.44,77.5,2722.0,68.8896,68.9608,68.8807,68.9341,2722.0
2016-09-20 12:55:00,77.44,77.47,77.32,77.32,2995.0,68.8807,68.9074,68.774,68.774,2995.0
2016-09-20 13:00:00,77.32,77.39,77.24,77.28,4464.0,68.774,68.8363,68.7028,68.7384,4464.0
2016-09-20 13:05:00,77.27,77.36,77.27,77.32,3330.0,68.7295,68.8096,68.7295,68.774,3330.0
2016-09-20 13:10:00,77.33,77.45,77.33,77.45,7173.0,68.7829,68.8896,68.7829,68.8896,7173.0
2016-09-20 13:15:00,77.47,77.55,77.47,77.55,1900.0,68.9074,68.9786,68.9074,68.9786,1900.0
2016-09-20 13:20:00,77.56,77.58,77.38,77.38,6505.0,68.9875,69.0053,68.8274,68.8274,6505.0
2016-09-20 13:25:00,77.38,77.43,77.34,77.42,3965.0,68.8274,68.8718,68.7918,68.863,3965.0
2016-09-20 13:30:00,77.41,77.43,77.35,77.41,5168.0,68.8541,68.8718,68.8007,68.8541,5168.0
2016-09-20 13:35:00,77.41,77.57,77.41,77.55,4200.0,68.8541,68.9964,68.8541,68.9786,4200.0
2016-09-20 13:40:00,77.54,77.55,77.49,77.5,2854.0,68.9697,68.9786,68.9252,68.9341,2854.0
2016-09-20 13:45:00,77.5,77.5,77.39,77.41,6248.0,68.9341,68.9341,68.8363,68.8541,6248.0
2016-09-20 13:50:00,77.42,77.43,77.38,77.43,7196.0,68.863,68.8718,68.8274,68.8718,7196.0
2016-09-20 13:55:00,77.45,77.51,77.45,77.49,4100.0,68.8896,68.943,68.8896,68.9252,4100.0
2016-09-20 14:00:00,77.48,77.49,77.42,77.43,8000.0,68.9163,68.9252,68.863,68.8718,8000.0
2016-09-20 14:05:00,77.46,77.47,77.36,77.36,12136.0,68.8985,68.9074,68.8096,68.8096,12136.0
2016-09-20 14:10:00,77.35,77.35,77.23,77.26,3747.0,68.8007,68.8007,68.694,68.7206,3747.0
2016-09-20 14:15:00,77.24,77.26,77.16,77.21,12842.0,68.7028,68.7206,68.6317,68.6762,12842.0
2016-09-20 14:20:00,77.2,77.21,77.11,77.11,8400.0,68.6673,68.6762,68.5872,68.5872,8400.0
2016-09-20 14:25:00,77.14,77.14,77.07,77.13,12841.0,68.6139,68.6139,68.5516,68.605,12841.0
2016-09-20 14:30:00,77.12,77.14,77.1,77.13,6739.0,68.5961,68.6139,68.5783,68.605,6739.0
2016-09-20 14:35:00,77.14,77.14,77.0,77.02,15506.0,68.6139,68.6139,68.4894,68.5072,15506.0
2016-09-20 14:40:00,77.02,77.1,77.01,77.08,17650.0,68.5072,68.5783,68.4983,68.5605,17650.0
2016-09-20 14:45:00,77.09,77.15,77.07,77.15,4722.0,68.5694,68.6228,68.5516,68.6228,4722.0
2016-09-20 14:50:00,77.17,77.17,77.14,77.14,3717.0,68.6406,68.6406,68.6139,68.6139,3717.0
2016-09-20 14:55:00,77.15,77.18,77.14,77.17,5301.0,68.6228,68.6495,68.6139,68.6406,5301.0
2016-09-20 15:00:00,77.17,77.18,77.11,77.11,18907.0,68.6406,68.6495,68.5872,68.5872,18907.0
2016-09-20 15:05:00,77.1,77.13,77.07,77.13,10192.0,68.5783,68.605,68.5516,68.605,10192.0
2016-09-20 15:10:00,77.15,77.15,77.11,77.14,7480.0,68.6228,68.6228,68.5872,68.6139,7480.0
2016-09-20 15:15:00,77.15,77.16,77.09,77.1,10098.0,68.6228,68.6317,68.5694,68.5783,10098.0
2016-09-20 15:20:00,77.09,77.1,76.98,77.0,7847.0,68.5694,68.5783,68.4716,68.4894,7847.0
2016-09-20 15:25:00,76.99,77.06,76.99,77.04,13227.0,68.4805,68.5427,68.4805,68.525,13227.0
2016-09-20 15:30:00,77.0,77.0,76.92,76.96,10715.0,68.4894,68.4894,68.4182,68.4538,10715.0
2016-09-20 15:35:00,76.96,77.01,76.96,76.98,11789.0,68.4538,68.4983,68.4538,68.4716,11789.0
2016-09-20 15:40:00,76.98,76.99,76.9,76.91,12882.0,68.4716,68.4805,68.4004,68.4093,12882.0
2016-09-20 15:45:00,76.92,76.96,76.87,76.89,25485.0,68.4182,68.4538,68.3737,68.3915,25485.0
2016-09-20 15:50:00,76.89,76.9,76.81,76.81,32944.0,68.3915,68.4004,68.3204,68.3204,32944.0
2016-09-20 15:55:00,76.81,76.94,76.79,76.79,36912.0,68.3204,68.436,68.3026,68.3026,36912.0
2016-09-21 09:30:00,77.56,77.87,77.51,77.85,8404.0,68.9875,69.2632,68.943,69.2454,8404.0
2016-09-21 09:35:00,77.82,78.14,77.8,78.06,15707.0,69.2187,69.5034,69.201,69.4322,15707.0
2016-09-21 09:40:00,78.02,78.02,77.69,77.89,19600.0,69.3966,69.3966,69.1031,69.281,19600.0
2016-09-21 09:45:00,77.89,78.03,77.85,77.97,17679.0,69.281,69.4055,69.2454,69.3522,17679.0
2016-09-21 09:50:00,77.96,78.03,77.82,78.03,18291.0,69.3433,69.4055,69.2187,69.4055,18291.0
2016-09-21 09:55:00,78.02,78.06,77.95,78.06,6500.0,69.3966,69.4322,69.3344,69.4322,6500.0
2016-09-21 10:00:00,78.06,78.23,78.04,78.23,34129.0,69.4322,69.5834,69.4144,69.5834,34129.0
2016-09-21 10:05:00,78.21,78.31,78.09,78.12,16468.0,69.5656,69.6546,69.4589,69.4856,16468.0
2016-09-21 10:10:00,78.15,78.23,78.14,78.23,4610.0,69.5123,69.5834,69.5034,69.5834,4610.0
2016-09-21 10:15:00,78.26,78.36,78.25,78.28,2900.0,69.6101,69.6991,69.6012,69.6279,2900.0
2016-09-21 10:20:00,78.22,78.34,78.22,78.34,5795.0,69.5745,69.6813,69.5745,69.6813,5795.0
2016-09-21 10:25:00,78.36,78.41,78.17,78.17,7181.0,69.6991,69.7435,69.5301,69.5301,7181.0
2016-09-21 10:30:00,78.2,78.44,78.2,78.39,8503.0,69.5567,69.7702,69.5567,69.7257,8503.0
2016-09-21 10:35:00,78.39,78.46,78.37,78.46,10734.0,69.7257,69.788,69.708,69.788,10734.0
2016-09-21 10:40:00,78.47,78.59,78.47,78.59,4155.0,69.7969,69.9036,69.7969,69.9036,4155.0
2016-09-21 10:45:00,78.57,78.6,78.39,78.59,5855.0,69.8858,69.9125,69.7257,69.9036,5855.0
2016-09-21 10:50:00,78.59,78.59,78.49,78.57,5200.0,69.9036,69.9036,69.8147,69.8858,5200.0
2016-09-21 10:55:00,78.55,78.55,78.33,78.33,2450.0,69.8681,69.8681,69.6724,69.6724,2450.0
2016-09-21 11:00:00,78.33,78.41,78.28,78.41,2700.0,69.6724,69.7435,69.6279,69.7435,2700.0
2016-09-21 11:05:00,78.43,78.43,78.13,78.13,6000.0,69.7613,69.7613,69.4945,69.4945,6000.0
2016-09-21 11:10:00,78.09,78.13,77.99,78.03,6200.0,69.4589,69.4945,69.37,69.4055,6200.0
2016-09-21 11:15:00,78.05,78.1,78.0,78.1,7132.0,69.4233,69.4678,69.3788,69.4678,7132.0
2016-09-21 11:20:00,78.06,78.13,78.06,78.08,16300.0,69.4322,69.4945,69.4322,69.45,16300.0
2016-09-21 11:25:00,78.09,78.09,78.01,78.04,14079.0,69.4589,69.4589,69.3877,69.4144,14079.0
2016-09-21 11:30:00,78.04,78.04,77.93,77.93,2700.0,69.4144,69.4144,69.3166,69.3166,2700.0
2016-09-21 11:35:00,77.93,78.06,77.93,78.06,5000.0,69.3166,69.4322,69.3166,69.4322,5000.0
2016-09-21 11:40:00,78.06,78.11,78.02,78.03,4300.0,69.4322,69.4767,69.3966,69.4055,4300.0
2016-09-21 11:45:00,78.04,78.11,78.04,78.07,2100.0,69.4144,69.4767,69.4144,69.4411,2100.0
2016-09-21 11:50:00,78.11,78.11,78.05,78.1,5200.0,69.4767,69.4767,69.4233,69.4678,5200.0
2016-09-21 11:55:00,78.1,78.16,78.08,78.13,5200.0,69.4678,69.5212,69.45,69.4945,5200.0
2016-09-21 12:00:00,78.1,78.1,78.06,78.07,2912.0,69.4678,69.4678,69.4322,69.4411,2912.0
2016-09-21 12:05:00,78.06,78.1,78.04,78.05,3100.0,69.4322,69.4678,69.4144,69.4233,3100.0
2016-09-21 12:10:00,78.06,78.09,78.04,78.05,23600.0,69.4322,69.4589,69.4144,69.4233,23600.0
2016-09-21 12:15:00,78.04,78.04,77.84,77.84,14011.0,69.4144,69.4144,69.2365,69.2365,14011.0
2016-09-21 12:20:00,77.84,77.98,77.83,77.97,8500.0,69.2365,69.3611,69.2276,69.3522,8500.0
2016-09-21 12:25:00,77.97,78.02,77.95,77.95,10753.0,69.3522,69.3966,69.3344,69.3344,10753.0
2016-09-21 12:30:00,77.94,77.97,77.86,77.97,13118.0,69.3255,69.3522,69.2543,69.3522,13118.0
2016-09-21 12:35:00,77.97,78.05,77.91,78.04,13951.0,69.3522,69.4233,69.2988,69.4144,13951.0
2016-09-21 12:40:00,78.04,78.14,78.01,78.12,5258.0,69.4144,69.5034,69.3877,69.4856,5258.0
2016-09-21 12:45:00,78.12,78.25,78.11,78.22,20670.0,69.4856,69.6012,69.4767,69.5745,20670.0
2016-09-21 12:50:00,78.2,78.33,78.18,78.33,6608.0,69.5567,69.6724,69.539,69.6724,6608.0
2016-09-21 12:55:00,78.36,78.64,78.34,78.64,27235.0,69.6991,69.9481,69.6813,69.9481,27235.0
2016-09-21 13:00:00,78.61,78.64,78.48,78.51,18892.0,69.9214,69.9481,69.8058,69.8325,18892.0
2016-09-21 13:05:00,78.5,78.56,78.5,78.54,8012.0,69.8236,69.877,69.8236,69.8592,8012.0
2016-09-21 13:10:00,78.52,78.52,78.43,78.5,5006.0,69.8414,69.8414,69.7613,69.8236,5006.0
2016-09-21 13:15:00,78.52,78.53,78.43,78.52,5750.0,69.8414,69.8503,69.7613,69.8414,5750.0
2016-09-21 13:20:00,78.51,78.58,78.42,78.42,5833.0,69.8325,69.8947,69.7524,69.7524,5833.0
2016-09-21 13:25:00,78.45,78.56,78.45,78.52,7800.0,69.7791,69.877,69.7791,69.8414,7800.0
2016-09-21 13:30:00,78.48,78.52,78.48,78.52,2500.0,69.8058,69.8414,69.8058,69.8414,2500.0
2016-09-21 13:35:00,78.53,78.6,78.47,78.6,27757.0,69.8503,69.9125,69.7969,69.9125,27757.0
2016-09-21 13:40:00,78.61,78.61,78.55,78.61,5208.0,69.9214,69.9214,69.8681,69.9214,5208.0
2016-09-21 13:45:00,78.62,78.68,78.6,78.64,10527.0,69.9303,69.9837,69.9125,69.9481,10527.0
2016-09-21 13:50:00,78.62,78.66,78.59,78.59,6459.0,69.9303,69.9659,69.9036,69.9036,6459.0
2016-09-21 13:55:00,78.6,78.96,78.6,78.86,20560.0,69.9125,70.2327,69.9125,70.1438,20560.0
2016-09-21 14:00:00,78.85,79.22,78.59,79.1,21371.0,70.1349,70.464,69.9036,70.3573,21371.0
2016-09-21 14:05:00,79.15,79.47,79.1,79.4,15360.0,70.4017,70.6864,70.3573,70.6241,15360.0
2016-09-21 14:10:00,79.4,79.69,79.4,79.46,21480.0,70.6241,70.8821,70.6241,70.6775,21480.0
2016-09-21 14:15:00,79.46,79.59,79.42,79.44,15615.0,70.6775,70.7931,70.6419,70.6597,15615.0
2016-09-21 14:20:00,79.41,79.44,79.31,79.34,8676.0,70.633,70.6597,70.5441,70.5707,8676.0
2016-09-21 14:25:00,79.35,79.36,79.07,79.16,10815.0,70.5796,70.5885,70.3306,70.4106,10815.0
2016-09-21 14:30:00,79.13,79.14,79.04,79.07,4779.0,70.384,70.3928,70.3039,70.3306,4779.0
2016-09-21 14:35:00,79.09,79.4,79.08,79.36,14258.0,70.3484,70.6241,70.3395,70.5885,14258.0
2016-09-21 14:40:00,79.35,79.46,79.31,79.45,5505.0,70.5796,70.6775,70.5441,70.6686,5505.0
2016-09-21 14:45:00,79.46,79.52,79.29,79.39,6900.0,70.6775,70.7308,70.5263,70.6152,6900.0
2016-09-21 14:50:00,79.44,79.44,79.29,79.4,10040.0,70.6597,70.6597,70.5263,70.6241,10040.0
2016-09-21 14:55:00,79.39,79.72,79.38,79.71,16413.0,70.6152,70.9087,70.6063,70.8998,16413.0
2016-09-21 15:00:00,79.72,79.73,79.52,79.66,11148.0,70.9087,70.9176,70.7308,70.8554,11148.0
2016-09-21 15:05:00,79.69,79.81,79.57,79.63,8738.0,70.8821,70.9888,70.7753,70.8287,8738.0
2016-09-21 15:10:00,79.63,79.87,79.59,79.87,16987.0,70.8287,71.0422,70.7931,71.0422,16987.0
2016-09-21 15:15:00,79.87,79.92,79.84,79.9,13879.0,71.0422,71.0866,71.0155,71.0688,13879.0
2016-09-21 15:20:00,79.9,79.99,79.87,79.89,13116.0,71.0688,71.1489,71.0422,71.06,13116.0
2016-09-21 15:25:00,79.91,79.96,79.85,79.85,11898.0,71.0777,71.1222,71.0244,71.0244,11898.0
2016-09-21 15:30:00,79.85,79.95,79.85,79.91,24645.0,71.0244,71.1133,71.0244,71.0777,24645.0
2016-09-21 15:35:00,79.92,79.97,79.83,79.9,23461.0,71.0866,71.1311,71.0066,71.0688,23461.0
2016-09-21 15:40:00,79.91,80.08,79.91,80.08,27080.0,71.0777,71.229,71.0777,71.229,27080.0
2016-09-21 15:45:00,80.1,80.14,80.03,80.03,35607.0,71.2467,71.2823,71.1845,71.1845,35607.0
2016-09-21 15:50:00,80.02,80.16,80.02,80.08,62108.0,71.1756,71.3001,71.1756,71.229,62108.0
2016-09-21 15:55:00,80.06,80.23,80.03,80.21,156517.0,71.2112,71.3624,71.1845,71.3446,156517.0
2016-09-22 09:30:00,81.02,81.69,80.91,81.69,26040.0,72.0651,72.661,71.9672,72.661,26040.0
2016-09-22 09:35:00,81.7,81.8,81.19,81.19,14942.0,72.6699,72.7588,72.2163,72.2163,14942.0
2016-09-22 09:40:00,81.19,81.5,81.08,81.27,22208.0,72.2163,72.492,72.1184,72.2874,22208.0
2016-09-22 09:45:00,81.37,81.47,81.29,81.39,25067.0,72.3764,72.4653,72.3052,72.3942,25067.0
2016-09-22 09:50:00,81.34,81.34,81.07,81.24,12847.0,72.3497,72.3497,72.1095,72.2607,12847.0
2016-09-22 09:55:00,81.23,81.48,81.19,81.48,36564.0,72.2518,72.4742,72.2163,72.4742,36564.0
2016-09-22 10:00:00,81.41,81.43,81.31,81.34,18914.0,72.4119,72.4297,72.323,72.3497,18914.0
2016-09-22 10:05:00,81.35,81.39,81.32,81.39,22674.0,72.3586,72.3942,72.3319,72.3942,22674.0
2016-09-22 10:10:00,81.35,81.43,81.3,81.38,38368.0,72.3586,72.4297,72.3141,72.3853,38368.0
2016-09-22 10:15:00,81.37,81.37,81.23,81.28,32985.0,72.3764,72.3764,72.2518,72.2963,32985.0
2016-09-22 10:20:00,81.28,81.4,81.25,81.4,35422.0,72.2963,72.4031,72.2696,72.4031,35422.0
2016-09-22 10:25:00,81.4,81.44,81.33,81.42,21784.0,72.4031,72.4386,72.3408,72.4208,21784.0
2016-09-22 10:30:00,81.39,81.46,81.33,81.46,16762.0,72.3942,72.4564,72.3408,72.4564,16762.0
2016-09-22 10:35:00,81.45,81.48,81.3,81.37,17440.0,72.4475,72.4742,72.3141,72.3764,17440.0
2016-09-22 10:40:00,81.34,81.38,81.24,81.27,11681.0,72.3497,72.3853,72.2607,72.2874,11681.0
2016-09-22 10:45:00,81.29,81.31,81.22,81.28,16550.0,72.3052,72.323,72.2429,72.2963,16550.0
2016-09-22 10:50:00,81.28,81.34,81.21,81.34,23985.0,72.2963,72.3497,72.2341,72.3497,23985.0
2016-09-22 10:55:00,81.31,81.35,81.3,81.32,6667.0,72.323,72.3586,72.3141,72.3319,6667.0
2016-09-22 11:00:00,81.3,81.3,81.23,81.28,14242.0,72.3141,72.3141,72.2518,72.2963,14242.0
2016-09-22 11:05:00,81.27,81.3,81.22,81.26,22942.0,72.2874,72.3141,72.2429,72.2785,22942.0
2016-09-22 11:10:00,81.25,81.3,81.2,81.3,26248.0,72.2696,72.3141,72.2252,72.3141,26248.0
2016-09-22 11:15:00,81.29,81.29,81.23,81.28,21311.0,72.3052,72.3052,72.2518,72.2963,21311.0
2016-09-22 11:20:00,81.26,81.35,81.21,81.35,20145.0,72.2785,72.3586,72.2341,72.3586,20145.0
2016-09-22 11:25:00,81.33,81.35,81.09,81.11,8606.0,72.3408,72.3586,72.1273,72.1451,8606.0
2016-09-22 11:30:00,81.11,81.11,81.02,81.04,12941.0,72.1451,72.1451,72.0651,72.0828,12941.0
2016-09-22 11:35:00,81.05,81.05,80.94,81.01,33228.0,72.0917,72.0917,71.9939,72.0562,33228.0
2016-09-22 11:40:00,81.0,81.02,80.91,80.94,9646.0,72.0473,72.0651,71.9672,71.9939,9646.0
2016-09-22 11:45:00,80.94,81.09,80.94,81.06,14844.0,71.9939,72.1273,71.9939,72.1006,14844.0
2016-09-22 11:50:00,81.07,81.09,81.0,81.02,7900.0,72.1095,72.1273,72.0473,72.0651,7900.0
2016-09-22 11:55:00,81.02,81.12,81.0,81.11,7050.0,72.0651,72.154,72.0473,72.1451,7050.0
2016-09-22 12:00:00,81.12,81.3,81.1,81.3,26252.0,72.154,72.3141,72.1362,72.3141,26252.0
2016-09-22 12:05:00,81.29,81.29,81.17,81.18,6347.0,72.3052,72.3052,72.1985,72.2074,6347.0
2016-09-22 12:10:00,81.19,81.19,81.12,81.13,4850.0,72.2163,72.2163,72.154,72.1629,4850.0
2016-09-22 12:15:00,81.12,81.16,81.11,81.16,5737.0,72.154,72.1896,72.1451,72.1896,5737.0
2016-09-22 12:20:00,81.16,81.22,81.12,81.16,8360.0,72.1896,72.2429,72.154,72.1896,8360.0
2016-09-22 12:25:00,81.16,81.25,81.13,81.25,11426.0,72.1896,72.2696,72.1629,72.2696,11426.0
2016-09-22 12:30:00,81.25,81.26,81.15,81.16,5490.0,72.2696,72.2785,72.1807,72.1896,5490.0
2016-09-22 12:35:00,81.16,81.18,81.12,81.17,4650.0,72.1896,72.2074,72.154,72.1985,4650.0
2016-09-22 12:40:00,81.21,81.22,81.1,81.16,4647.0,72.2341,72.2429,72.1362,72.1896,4647.0
2016-09-22 12:45:00,81.15,81.18,81.14,81.18,3700.0,72.1807,72.2074,72.1718,72.2074,3700.0
2016-09-22 12:50:00,81.17,81.3,81.16,81.25,4714.0,72.1985,72.3141,72.1896,72.2696,4714.0
2016-09-22 12:55:00,81.25,81.31,81.17,81.31,5932.0,72.2696,72.323,72.1985,72.323,5932.0
2016-09-22 13:00:00,81.31,81.33,81.27,81.28,5856.0,72.323,72.3408,72.2874,72.2963,5856.0
2016-09-22 13:05:00,81.29,81.37,81.28,81.37,6379.0,72.3052,72.3764,72.2963,72.3764,6379.0
2016-09-22 13:10:00,81.37,81.42,81.34,81.35,5808.0,72.3764,72.4208,72.3497,72.3586,5808.0
2016-09-22 13:15:00,81.35,81.38,81.31,81.32,4968.0,72.3586,72.3853,72.323,72.3319,4968.0
2016-09-22 13:20:00,81.32,81.37,81.25,81.37,5582.0,72.3319,72.3764,72.2696,72.3764,5582.0
2016-09-22 13:25:00,81.37,81.4,81.28,81.31,4400.0,72.3764,72.4031,72.2963,72.323,4400.0
2016-09-22 13:30:00,81.32,81.4,81.32,81.4,5586.0,72.3319,72.4031,72.3319,72.4031,5586.0
2016-09-22 13:35:00,81.4,81.45,81.38,81.44,4967.0,72.4031,72.4475,72.3853,72.4386,4967.0
2016-09-22 13:40:00,81.43,81.45,81.38,81.43,4620.0,72.4297,72.4475,72.3853,72.4297,4620.0
2016-09-22 13:45:00,81.39,81.39,81.28,81.31,3574.0,72.3942,72.3942,72.2963,72.323,3574.0
2016-09-22 13:50:00,81.33,81.36,81.27,81.35,3757.0,72.3408,72.3675,72.2874,72.3586,3757.0
2016-09-22 13:55:00,81.35,81.35,81.23,81.27,6129.0,72.3586,72.3586,72.2518,72.2874,6129.0
2016-09-22 14:00:00,81.26,81.28,81.24,81.28,8020.0,72.2785,72.2963,72.2607,72.2963,8020.0
2016-09-22 14:05:00,81.27,81.35,81.27,81.34,5051.0,72.2874,72.3586,72.2874,72.3497,5051.0
2016-09-22 14:10:00,81.32,81.32,81.16,81.17,15171.0,72.3319,72.3319,72.1896,72.1985,15171.0
2016-09-22 14:15:00,81.17,81.28,81.16,81.22,12580.0,72.1985,72.2963,72.1896,72.2429,12580.0
2016-09-22 14:20:00,81.23,81.27,81.22,81.26,15162.0,72.2518,72.2874,72.2429,72.2785,15162.0
2016-09-22 14:25:00,81.29,81.49,81.29,81.49,18140.0,72.3052,72.4831,72.3052,72.4831,18140.0
2016-09-22 14:30:00,81.48,81.48,81.24,81.25,10560.0,72.4742,72.4742,72.2607,72.2696,10560.0
2016-09-22 14:35:00,81.23,81.35,81.23,81.35,38173.0,72.2518,72.3586,72.2518,72.3586,38173.0
2016-09-22 14:40:00,81.36,81.36,81.31,81.32,7400.0,72.3675,72.3675,72.323,72.3319,7400.0
2016-09-22 14:45:00,81.33,81.35,81.24,81.32,42470.0,72.3408,72.3586,72.2607,72.3319,42470.0
2016-09-22 14:50:00,81.32,81.52,81.26,81.5,91463.0,72.3319,72.5098,72.2785,72.492,91463.0
2016-09-22 14:55:00,81.48,81.55,81.43,81.43,9644.0,72.4742,72.5365,72.4297,72.4297,9644.0
2016-09-22 15:00:00,81.44,81.44,81.36,81.4,8723.0,72.4386,72.4386,72.3675,72.4031,8723.0
2016-09-22 15:05:00,81.39,81.42,81.31,81.31,10739.0,72.3942,72.4208,72.323,72.323,10739.0
2016-09-22 15:10:00,81.29,81.37,81.28,81.29,12412.0,72.3052,72.3764,72.2963,72.3052,12412.0
2016-09-22 15:15:00,81.28,81.3,81.24,81.29,9535.0,72.2963,72.3141,72.2607,72.3052,9535.0
2016-09-22 15:20:00,81.29,81.31,81.25,81.28,19949.0,72.3052,72.323,72.2696,72.2963,19949.0
2016-09-22 15:25:00,81.29,81.32,81.27,81.29,17215.0,72.3052,72.3319,72.2874,72.3052,17215.0
2016-09-22 15:30:00,81.3,81.33,81.26,81.27,18065.0,72.3141,72.3408,72.2785,72.2874,18065.0
2016-09-22 15:35:00,81.27,81.35,81.27,81.33,20946.0,72.2874,72.3586,72.2874,72.3408,20946.0
2016-09-22 15:40:00,81.33,81.33,81.25,81.28,27910.0,72.3408,72.3408,72.2696,72.2963,27910.0
2016-09-22 15:45:00,81.28,81.36,81.26,81.31,26824.0,72.2963,72.3675,72.2785,72.323,26824.0
2016-09-22 15:50:00,81.32,81.32,81.19,81.25,30378.0,72.3319,72.3319,72.2163,72.2696,30378.0
2016-09-22 15:55:00,81.25,81.26,81.17,81.19,72116.0,72.2696,72.2785,72.1985,72.2163,72116.0
2016-09-23 09:30:00,80.77,81.08,80.77,81.08,5755.0,71.8427,72.1184,71.8427,72.1184,5755.0
2016-09-23 09:35:00,80.99,81.07,80.8,80.8,3695.0,72.0384,72.1095,71.8694,71.8694,3695.0
2016-09-23 09:40:00,80.71,80.79,80.49,80.79,10727.0,71.7893,71.8605,71.5936,71.8605,10727.0
2016-09-23 09:45:00,80.58,80.76,80.5,80.62,6001.0,71.6737,71.8338,71.6025,71.7093,6001.0
2016-09-23 09:50:00,80.7,80.7,80.49,80.52,7949.0,71.7804,71.7804,71.5936,71.6203,7949.0
2016-09-23 09:55:00,80.56,80.77,80.55,80.68,5190.0,71.6559,71.8427,71.647,71.7626,5190.0
2016-09-23 10:00:00,80.64,80.78,80.63,80.68,14539.0,71.7271,71.8516,71.7182,71.7626,14539.0
2016-09-23 10:05:00,80.71,80.87,80.7,80.82,6709.0,71.7893,71.9316,71.7804,71.8872,6709.0
2016-09-23 10:10:00,80.82,80.83,80.68,80.69,4338.0,71.8872,71.8961,71.7626,71.7715,4338.0
2016-09-23 10:15:00,80.73,80.89,80.54,80.54,20212.0,71.8071,71.9494,71.6381,71.6381,20212.0
2016-09-23 10:20:00,80.58,80.66,80.55,80.59,5557.0,71.6737,71.7448,71.647,71.6826,5557.0
2016-09-23 10:25:00,80.65,80.65,80.56,80.56,5450.0,71.7359,71.7359,71.6559,71.6559,5450.0
2016-09-23 10:30:00,80.56,80.58,80.49,80.5,14166.0,71.6559,71.6737,71.5936,71.6025,14166.0
2016-09-23 10:35:00,80.48,80.49,80.3,80.37,9800.0,71.5847,71.5936,71.4246,71.4869,9800.0
2016-09-23 10:40:00,80.34,80.6,80.3,80.6,10942.0,71.4602,71.6915,71.4246,71.6915,10942.0
2016-09-23 10:45:00,80.58,80.64,80.51,80.55,3650.0,71.6737,71.7271,71.6114,71.647,3650.0
2016-09-23 10:50:00,80.52,80.57,80.45,80.52,8049.0,71.6203,71.6648,71.5581,71.6203,8049.0
2016-09-23 10:55:00,80.58,80.64,80.52,80.6,5195.0,71.6737,71.7271,71.6203,71.6915,5195.0
2016-09-23 11:00:00,80.57,80.57,80.47,80.53,3800.0,71.6648,71.6648,71.5758,71.6292,3800.0
2016-09-23 11:05:00,80.5,80.54,80.46,80.48,8570.0,71.6025,71.6381,71.5669,71.5847,8570.0
2016-09-23 11:10:00,80.47,80.5,80.33,80.36,15757.0,71.5758,71.6025,71.4513,71.478,15757.0
2016-09-23 11:15:00,80.34,80.41,80.34,80.39,11371.0,71.4602,71.5225,71.4602,71.5047,11371.0
2016-09-23 11:20:00,80.39,80.39,80.27,80.27,3371.0,71.5047,71.5047,71.3979,71.3979,3371.0
2016-09-23 11:25:00,80.29,80.3,80.21,80.3,1800.0,71.4157,71.4246,71.3446,71.4246,1800.0
2016-09-23 11:30:00,80.23,80.41,80.23,80.41,7394.0,71.3624,71.5225,71.3624,71.5225,7394.0
2016-09-23 11:35:00,80.38,80.46,80.32,80.32,10520.0,71.4958,71.5669,71.4424,71.4424,10520.0
2016-09-23 11:40:00,80.33,80.41,80.33,80.39,12664.0,71.4513,71.5225,71.4513,71.5047,12664.0
2016-09-23 11:45:00,80.39,80.44,80.39,80.42,24601.0,71.5047,71.5492,71.5047,71.5314,24601.0
2016-09-23 11:50:00,80.45,80.62,80.45,80.61,10397.0,71.5581,71.7093,71.5581,71.7004,10397.0
2016-09-23 11:55:00,80.63,80.64,80.55,80.58,3106.0,71.7182,71.7271,71.647,71.6737,3106.0
2016-09-23 12:00:00,80.62,80.74,80.56,80.7,4300.0,71.7093,71.816,71.6559,71.7804,4300.0
2016-09-23 12:05:00,80.74,80.74,80.55,80.57,3236.0,71.816,71.816,71.647,71.6648,3236.0
2016-09-23 12:10:00,80.54,80.64,80.53,80.62,4230.0,71.6381,71.7271,71.6292,71.7093,4230.0
2016-09-23 12:15:00,80.55,80.62,80.55,80.61,900.0,71.647,71.7093,71.647,71.7004,900.0
2016-09-23 12:20:00,80.61,80.62,80.52,80.62,5550.0,71.7004,71.7093,71.6203,71.7093,5550.0
2016-09-23 12:25:00,80.62,80.63,80.57,80.59,1824.0,71.7093,71.7182,71.6648,71.6826,1824.0
2016-09-23 12:30:00,80.6,80.64,80.58,80.6,8008.0,71.6915,71.7271,71.6737,71.6915,8008.0
2016-09-23 12:35:00,80.59,80.6,80.53,80.56,4357.0,71.6826,71.6915,71.6292,71.6559,4357.0
2016-09-23 12:40:00,80.55,80.64,80.55,80.59,10358.0,71.647,71.7271,71.647,71.6826,10358.0
2016-09-23 12:45:00,80.6,80.65,80.58,80.63,12994.0,71.6915,71.7359,71.6737,71.7182,12994.0
2016-09-23 12:50:00,80.65,80.74,80.57,80.58,131817.0,71.7359,71.816,71.6648,71.6737,131817.0
2016-09-23 12:55:00,80.6,80.63,80.53,80.61,5318.0,71.6915,71.7182,71.6292,71.7004,5318.0
2016-09-23 13:00:00,80.66,80.68,80.53,80.6,4008.0,71.7448,71.7626,71.6292,71.6915,4008.0
2016-09-23 13:05:00,80.57,80.73,80.57,80.73,7149.0,71.6648,71.8071,71.6648,71.8071,7149.0
2016-09-23 13:10:00,80.73,80.76,80.58,80.6,4739.0,71.8071,71.8338,71.6737,71.6915,4739.0
2016-09-23 13:15:00,80.62,80.68,80.62,80.67,3900.0,71.7093,71.7626,71.7093,71.7537,3900.0
2016-09-23 13:20:00,80.62,80.7,80.62,80.67,3922.0,71.7093,71.7804,71.7093,71.7537,3922.0
2016-09-23 13:25:00,80.7,80.7,80.62,80.68,4020.0,71.7804,71.7804,71.7093,71.7626,4020.0
2016-09-23 13:30:00,80.65,80.71,80.64,80.71,3203.0,71.7359,71.7893,71.7271,71.7893,3203.0
2016-09-23 13:35:00,80.71,80.75,80.68,80.73,5597.0,71.7893,71.8249,71.7626,71.8071,5597.0
2016-09-23 13:40:00,80.76,80.76,80.64,80.71,3767.0,71.8338,71.8338,71.7271,71.7893,3767.0
2016-09-23 13:45:00,80.72,80.72,80.67,80.68,6900.0,71.7982,71.7982,71.7537,71.7626,6900.0
2016-09-23 13:50:00,80.66,80.76,80.66,80.76,4600.0,71.7448,71.8338,71.7448,71.8338,4600.0
2016-09-23 13:55:00,80.74,80.8,80.72,80.73,3871.0,71.816,71.8694,71.7982,71.8071,3871.0
2016-09-23 14:00:00,80.67,80.74,80.65,80.72,5745.0,71.7537,71.816,71.7359,71.7982,5745.0
2016-09-23 14:05:00,80.7,80.73,80.68,80.68,48915.0,71.7804,71.8071,71.7626,71.7626,48915.0
2016-09-23 14:10:00,80.67,80.67,80.58,80.63,5800.0,71.7537,71.7537,71.6737,71.7182,5800.0
2016-09-23 14:15:00,80.63,80.69,80.62,80.69,5193.0,71.7182,71.7715,71.7093,71.7715,5193.0
2016-09-23 14:20:00,80.71,80.73,80.67,80.72,6238.0,71.7893,71.8071,71.7537,71.7982,6238.0
2016-09-23 14:25:00,80.72,80.74,80.68,80.74,7522.0,71.7982,71.816,71.7626,71.816,7522.0
2016-09-23 14:30:00,80.71,80.8,80.71,80.75,3200.0,71.7893,71.8694,71.7893,71.8249,3200.0
2016-09-23 14:35:00,80.74,80.74,80.7,80.72,6068.0,71.816,71.816,71.7804,71.7982,6068.0
2016-09-23 14:40:00,80.71,80.76,80.71,80.75,53699.0,71.7893,71.8338,71.7893,71.8249,53699.0
2016-09-23 14:45:00,80.75,80.96,80.75,80.9,8745.0,71.8249,72.0117,71.8249,71.9583,8745.0
2016-09-23 14:50:00,80.88,80.97,80.83,80.95,4201.0,71.9405,72.0206,71.8961,72.0028,4201.0
2016-09-23 14:55:00,80.96,81.04,80.96,80.96,5150.0,72.0117,72.0828,72.0117,72.0117,5150.0
2016-09-23 15:00:00,80.95,81.0,80.91,80.91,10900.0,72.0028,72.0473,71.9672,71.9672,10900.0
2016-09-23 15:05:00,80.91,80.98,80.9,80.92,18741.0,71.9672,72.0295,71.9583,71.9761,18741.0
2016-09-23 15:10:00,80.92,80.99,80.92,80.94,14039.0,71.9761,72.0384,71.9761,71.9939,14039.0
2016-09-23 15:15:00,80.94,80.95,80.86,80.87,6782.0,71.9939,72.0028,71.9227,71.9316,6782.0
2016-09-23 15:20:00,80.88,80.88,80.8,80.83,8711.0,71.9405,71.9405,71.8694,71.8961,8711.0
2016-09-23 15:25:00,80.84,80.88,80.82,80.88,6640.0,71.9049,71.9405,71.8872,71.9405,6640.0
2016-09-23 15:30:00,80.88,81.0,80.88,80.95,18730.0,71.9405,72.0473,71.9405,72.0028,18730.0
2016-09-23 15:35:00,80.96,80.96,80.83,80.85,15531.0,72.0117,72.0117,71.8961,71.9138,15531.0
2016-09-23 15:40:00,80.84,80.86,80.76,80.76,48747.0,71.9049,71.9227,71.8338,71.8338,48747.0
2016-09-23 15:45:00,80.76,80.85,80.74,80.85,27225.0,71.8338,71.9138,71.816,71.9138,27225.0
2016-09-23 15:50:00,80.86,80.94,80.8,80.91,34980.0,71.9227,71.9939,71.8694,71.9672,34980.0
2016-09-23 15:55:00,80.9,80.92,80.75,80.76,98561.0,71.9583,71.9761,71.8249,71.8338,98561.0
2016-09-26 09:30:00,80.86,81.12,80.78,81.04,51773.0,71.9227,72.154,71.8516,72.0828,51773.0
2016-09-26 09:35:00,80.95,81.75,80.83,81.53,14186.0,72.0028,72.7144,71.8961,72.5187,14186.0
2016-09-26 09:40:00,81.53,81.6,81.39,81.47,6432.0,72.5187,72.5809,72.3942,72.4653,6432.0
2016-09-26 09:45:00,81.39,81.64,81.23,81.64,31703.0,72.3942,72.6165,72.2518,72.6165,31703.0
2016-09-26 09:50:00,81.62,81.75,81.54,81.73,10009.0,72.5987,72.7144,72.5276,72.6966,10009.0
2016-09-26 09:55:00,81.75,81.99,81.75,81.95,6715.0,72.7144,72.9278,72.7144,72.8923,6715.0
2016-09-26 10:00:00,81.95,81.97,81.62,81.65,18125.0,72.8923,72.9101,72.5987,72.6254,18125.0
2016-09-26 10:05:00,81.64,81.75,81.48,81.53,15738.0,72.6165,72.7144,72.4742,72.5187,15738.0
2016-09-26 10:10:00,81.56,81.82,81.52,81.8,6000.0,72.5454,72.7766,72.5098,72.7588,6000.0
2016-09-26 10:15:00,81.82,81.99,81.82,81.92,10710.0,72.7766,72.9278,72.7766,72.8656,10710.0
2016-09-26 10:20:00,81.9,81.96,81.86,81.88,9957.0,72.8478,72.9012,72.8122,72.83,9957.0
2016-09-26 10:25:00,81.86,81.86,81.68,81.75,20400.0,72.8122,72.8122,72.6521,72.7144,20400.0
2016-09-26 10:30:00,81.77,81.89,81.77,81.86,3736.0,72.7322,72.8389,72.7322,72.8122,3736.0
2016-09-26 10:35:00,81.88,81.9,81.81,81.83,9274.0,72.83,72.8478,72.7677,72.7855,9274.0
2016-09-26 10:40:00,81.82,81.85,81.76,81.85,4415.0,72.7766,72.8033,72.7233,72.8033,4415.0
2016-09-26 10:45:00,81.86,81.87,81.72,81.75,3720.0,72.8122,72.8211,72.6877,72.7144,3720.0
2016-09-26 10:50:00,81.77,81.81,81.7,81.71,7800.0,72.7322,72.7677,72.6699,72.6788,7800.0
2016-09-26 10:55:00,81.7,81.73,81.67,81.72,3852.0,72.6699,72.6966,72.6432,72.6877,3852.0
2016-09-26 11:00:00,81.74,81.77,81.6,81.6,30797.0,72.7055,72.7322,72.5809,72.5809,30797.0
2016-09-26 11:05:00,81.62,81.94,81.62,81.92,27081.0,72.5987,72.8834,72.5987,72.8656,27081.0
2016-09-26 11:10:00,81.96,82.05,81.92,81.92,5608.0,72.9012,72.9812,72.8656,72.8656,5608.0
2016-09-26 11:15:00,81.9,82.02,81.9,82.0,4521.0,72.8478,72.9545,72.8478,72.9367,4521.0
2016-09-26 11:20:00,81.98,82.11,81.93,81.95,7654.0,72.9189,73.0346,72.8745,72.8923,7654.0
2016-09-26 11:25:00,81.91,81.97,81.9,81.94,2901.0,72.8567,72.9101,72.8478,72.8834,2901.0
2016-09-26 11:30:00,81.88,81.89,81.75,81.88,40455.0,72.83,72.8389,72.7144,72.83,40455.0
2016-09-26 11:35:00,81.89,81.96,81.89,81.96,3301.0,72.8389,72.9012,72.8389,72.9012,3301.0
2016-09-26 11:40:00,81.99,82.18,81.99,82.15,83818.0,72.9278,73.0968,72.9278,73.0702,83818.0
2016-09-26 11:45:00,82.13,82.13,82.04,82.1,11224.0,73.0524,73.0524,72.9723,73.0257,11224.0
2016-09-26 11:50:00,82.1,82.1,81.91,81.94,7924.0,73.0257,73.0257,72.8567,72.8834,7924.0
2016-09-26 11:55:00,81.96,82.0,81.93,81.95,4072.0,72.9012,72.9367,72.8745,72.8923,4072.0
2016-09-26 12:00:00,81.98,81.98,81.86,81.88,3056.0,72.9189,72.9189,72.8122,72.83,3056.0
2016-09-26 12:05:00,81.87,81.93,81.84,81.84,3980.0,72.8211,72.8745,72.7944,72.7944,3980.0
2016-09-26 12:10:00,81.8,81.84,81.77,81.84,1362.0,72.7588,72.7944,72.7322,72.7944,1362.0
2016-09-26 12:15:00,81.89,81.95,81.89,81.89,2450.0,72.8389,72.8923,72.8389,72.8389,2450.0
2016-09-26 12:20:00,81.88,81.91,81.88,81.91,1057.0,72.83,72.8567,72.83,72.8567,1057.0
2016-09-26 12:25:00,81.9,81.9,81.79,81.83,3951.0,72.8478,72.8478,72.7499,72.7855,3951.0
2016-09-26 12:30:00,81.84,81.84,81.75,81.78,3250.0,72.7944,72.7944,72.7144,72.7411,3250.0
2016-09-26 12:35:00,81.81,81.83,81.75,81.76,1600.0,72.7677,72.7855,72.7144,72.7233,1600.0
2016-09-26 12:40:00,81.74,81.8,81.68,81.76,4873.0,72.7055,72.7588,72.6521,72.7233,4873.0
2016-09-26 12:45:00,81.78,81.86,81.77,81.85,4256.0,72.7411,72.8122,72.7322,72.8033,4256.0
2016-09-26 12:50:00,81.81,81.88,81.8,81.84,10357.0,72.7677,72.83,72.7588,72.7944,10357.0
2016-09-26 12:55:00,81.82,81.88,81.76,81.84,5368.0,72.7766,72.83,72.7233,72.7944,5368.0
2016-09-26 13:00:00,81.81,81.95,81.81,81.94,5265.0,72.7677,72.8923,72.7677,72.8834,5265.0
2016-09-26 13:05:00,81.94,82.01,81.94,81.99,8265.0,72.8834,72.9456,72.8834,72.9278,8265.0
2016-09-26 13:10:00,81.99,82.08,81.93,81.98,39399.0,72.9278,73.0079,72.8745,72.9189,39399.0
2016-09-26 13:15:00,81.97,82.03,81.97,82.01,11158.0,72.9101,72.9634,72.9101,72.9456,11158.0
2016-09-26 13:20:00,82.02,82.09,82.01,82.01,15040.0,72.9545,73.0168,72.9456,72.9456,15040.0
2016-09-26 13:25:00,82.0,82.02,81.94,81.99,9765.0,72.9367,72.9545,72.8834,72.9278,9765.0
2016-09-26 13:30:00,81.98,81.98,81.9,81.98,6584.0,72.9189,72.9189,72.8478,72.9189,6584.0
2016-09-26 13:35:00,81.98,81.99,81.89,81.9,5047.0,72.9189,72.9278,72.8389,72.8478,5047.0
2016-09-26 13:40:00,81.89,81.99,81.86,81.91,13435.0,72.8389,72.9278,72.8122,72.8567,13435.0
2016-09-26 13:45:00,81.94,82.02,81.92,81.96,11154.0,72.8834,72.9545,72.8656,72.9012,11154.0
2016-09-26 13:50:00,81.97,82.02,81.93,81.98,46488.0,72.9101,72.9545,72.8745,72.9189,46488.0
2016-09-26 13:55:00,81.98,82.02,81.93,82.01,13125.0,72.9189,72.9545,72.8745,72.9456,13125.0
2016-09-26 14:00:00,81.99,82.09,81.99,82.05,18625.0,72.9278,73.0168,72.9278,72.9812,18625.0
2016-09-26 14:05:00,82.05,82.05,82.0,82.0,9156.0,72.9812,72.9812,72.9367,72.9367,9156.0
2016-09-26 14:10:00,82.0,82.0,81.9,81.9,4400.0,72.9367,72.9367,72.8478,72.8478,4400.0
2016-09-26 14:15:00,81.89,82.08,81.85,82.05,5372.0,72.8389,73.0079,72.8033,72.9812,5372.0
2016-09-26 14:20:00,82.03,82.07,81.99,82.06,1900.0,72.9634,72.999,72.9278,72.9901,1900.0
2016-09-26 14:25:00,82.08,82.14,82.04,82.14,6405.0,73.0079,73.0613,72.9723,73.0613,6405.0
2016-09-26 14:30:00,82.14,82.18,82.11,82.14,5061.0,73.0613,73.0968,73.0346,73.0613,5061.0
2016-09-26 14:35:00,82.13,82.13,81.95,81.95,4279.0,73.0524,73.0524,72.8923,72.8923,4279.0
2016-09-26 14:40:00,81.95,81.98,81.92,81.98,2200.0,72.8923,72.9189,72.8656,72.9189,2200.0
2016-09-26 14:45:00,81.98,81.99,81.94,81.97,5600.0,72.9189,72.9278,72.8834,72.9101,5600.0
2016-09-26 14:50:00,81.94,82.0,81.94,81.97,6200.0,72.8834,72.9367,72.8834,72.9101,6200.0
2016-09-26 14:55:00,81.98,82.01,81.94,81.94,11918.0,72.9189,72.9456,72.8834,72.8834,11918.0
2016-09-26 15:00:00,81.93,81.98,81.9,81.9,7976.0,72.8745,72.9189,72.8478,72.8478,7976.0
2016-09-26 15:05:00,81.9,82.03,81.9,82.01,11852.0,72.8478,72.9634,72.8478,72.9456,11852.0
2016-09-26 15:10:00,81.99,81.99,81.91,81.92,4640.0,72.9278,72.9278,72.8567,72.8656,4640.0
2016-09-26 15:15:00,81.93,81.99,81.89,81.9,7265.0,72.8745,72.9278,72.8389,72.8478,7265.0
2016-09-26 15:20:00,81.89,81.94,81.88,81.92,7032.0,72.8389,72.8834,72.83,72.8656,7032.0
2016-09-26 15:25:00,81.92,82.02,81.91,81.99,15748.0,72.8656,72.9545,72.8567,72.9278,15748.0
2016-09-26 15:30:00,82.0,82.08,81.96,82.03,29460.0,72.9367,73.0079,72.9012,72.9634,29460.0
2016-09-26 15:35:00,82.02,82.02,81.89,81.93,15869.0,72.9545,72.9545,72.8389,72.8745,15869.0
2016-09-26 15:40:00,81.94,81.97,81.84,81.84,19099.0,72.8834,72.9101,72.7944,72.7944,19099.0
2016-09-26 15:45:00,81.84,81.93,81.82,81.91,27778.0,72.7944,72.8745,72.7766,72.8567,27778.0
2016-09-26 15:50:00,81.9,81.93,81.74,81.78,112359.0,72.8478,72.8745,72.7055,72.7411,112359.0
2016-09-26 15:55:00,81.77,81.78,81.66,81.7,107374.0,72.7322,72.7411,72.6343,72.6699,107374.0
2016-09-27 09:30:00,81.41,81.65,81.41,81.65,8331.0,72.4119,72.6254,72.4119,72.6254,8331.0
2016-09-27 09:35:00,81.6,81.84,81.6,81.69,5905.0,72.5809,72.7944,72.5809,72.661,5905.0
2016-09-27 09:40:00,81.8,82.04,81.66,81.73,7615.0,72.7588,72.9723,72.6343,72.6966,7615.0
2016-09-27 09:45:00,81.75,81.96,81.64,81.88,8100.0,72.7144,72.9012,72.6165,72.83,8100.0
2016-09-27 09:50:00,81.87,81.89,81.65,81.89,7634.0,72.8211,72.8389,72.6254,72.8389,7634.0
2016-09-27 09:55:00,81.87,81.99,81.86,81.97,9600.0,72.8211,72.9278,72.8122,72.9101,9600.0
2016-09-27 10:00:00,81.95,82.15,81.95,82.03,21110.0,72.8923,73.0702,72.8923,72.9634,21110.0
2016-09-27 10:05:00,82.04,82.04,81.84,81.86,12620.0,72.9723,72.9723,72.7944,72.8122,12620.0
2016-09-27 10:10:00,81.91,82.05,81.9,81.97,10300.0,72.8567,72.9812,72.8478,72.9101,10300.0
2016-09-27 10:15:00,81.99,82.01,81.95,81.97,6100.0,72.9278,72.9456,72.8923,72.9101,6100.0
2016-09-27 10:20:00,81.95,81.99,81.91,81.97,7450.0,72.8923,72.9278,72.8567,72.9101,7450.0
2016-09-27 10:25:00,81.98,82.04,81.91,81.92,6900.0,72.9189,72.9723,72.8567,72.8656,6900.0
2016-09-27 10:30:00,81.91,81.97,81.85,81.9,4300.0,72.8567,72.9101,72.8033,72.8478,4300.0
2016-09-27 10:35:00,81.88,81.88,81.79,81.88,2900.0,72.83,72.83,72.7499,72.83,2900.0
2016-09-27 10:40:00,81.85,81.93,81.8,81.93,4405.0,72.8033,72.8745,72.7588,72.8745,4405.0
2016-09-27 10:45:00,81.94,81.99,81.9,81.96,4600.0,72.8834,72.9278,72.8478,72.9012,4600.0
2016-09-27 10:50:00,81.96,81.97,81.9,81.9,2999.0,72.9012,72.9101,72.8478,72.8478,2999.0
2016-09-27 10:55:00,81.89,81.92,81.57,81.6,11888.0,72.8389,72.8656,72.5543,72.5809,11888.0
2016-09-27 11:00:00,81.6,81.64,81.52,81.52,3054.0,72.5809,72.6165,72.5098,72.5098,3054.0
2016-09-27 11:05:00,81.5,81.71,81.5,81.69,12499.0,72.492,72.6788,72.492,72.661,12499.0
2016-09-27 11:10:00,81.67,81.73,81.67,81.72,4100.0,72.6432,72.6966,72.6432,72.6877,4100.0
2016-09-27 11:15:00,81.78,81.81,81.74,81.78,5192.0,72.7411,72.7677,72.7055,72.7411,5192.0
2016-09-27 11:20:00,81.8,81.9,81.79,81.9,6455.0,72.7588,72.8478,72.7499,72.8478,6455.0
2016-09-27 11:25:00,81.88,81.99,81.82,81.95,7650.0,72.83,72.9278,72.7766,72.8923,7650.0
2016-09-27 11:30:00,81.94,82.11,81.94,82.1,6083.0,72.8834,73.0346,72.8834,73.0257,6083.0
2016-09-27 11:35:00,82.09,82.21,82.06,82.17,4327.0,73.0168,73.1235,72.9901,73.0879,4327.0
2016-09-27 11:40:00,82.21,82.21,82.11,82.17,2500.0,73.1235,73.1235,73.0346,73.0879,2500.0
2016-09-27 11:45:00,82.15,82.16,82.07,82.14,6230.0,73.0702,73.0791,72.999,73.0613,6230.0
2016-09-27 11:50:00,82.14,82.23,82.14,82.19,4991.0,73.0613,73.1413,73.0613,73.1057,4991.0
2016-09-27 11:55:00,82.19,82.24,82.18,82.21,5340.0,73.1057,73.1502,73.0968,73.1235,5340.0
2016-09-27 12:00:00,82.2,82.25,82.19,82.24,2700.0,73.1146,73.1591,73.1057,73.1502,2700.0
2016-09-27 12:05:00,82.23,82.25,82.2,82.23,3400.0,73.1413,73.1591,73.1146,73.1413,3400.0
2016-09-27 12:10:00,82.22,82.22,82.16,82.17,5155.0,73.1324,73.1324,73.0791,73.0879,5155.0
2016-09-27 12:15:00,82.18,82.28,82.18,82.25,1300.0,73.0968,73.1858,73.0968,73.1591,1300.0
2016-09-27 12:20:00,82.27,82.51,82.25,82.43,8461.0,73.1769,73.3904,73.1591,73.3192,8461.0
2016-09-27 12:25:00,82.47,82.55,82.43,82.43,5050.0,73.3548,73.4259,73.3192,73.3192,5050.0
2016-09-27 12:30:00,82.43,82.46,82.38,82.44,3200.0,73.3192,73.3459,73.2747,73.3281,3200.0
2016-09-27 12:35:00,82.44,82.49,82.39,82.4,3100.0,73.3281,73.3726,73.2836,73.2925,3100.0
2016-09-27 12:40:00,82.43,82.48,82.42,82.48,3722.0,73.3192,73.3637,73.3103,73.3637,3722.0
2016-09-27 12:45:00,82.48,82.48,82.36,82.38,2000.0,73.3637,73.3637,73.2569,73.2747,2000.0
2016-09-27 12:50:00,82.41,82.45,82.39,82.43,7697.0,73.3014,73.337,73.2836,73.3192,7697.0
2016-09-27 12:55:00,82.43,82.54,82.43,82.54,6354.0,73.3192,73.4171,73.3192,73.4171,6354.0
2016-09-27 13:00:00,82.55,82.62,82.52,82.59,9281.0,73.4259,73.4882,73.3993,73.4615,9281.0
2016-09-27 13:05:00,82.59,82.67,82.52,82.55,5801.0,73.4615,73.5327,73.3993,73.4259,5801.0
2016-09-27 13:10:00,82.58,82.63,82.52,82.52,2300.0,73.4526,73.4971,73.3993,73.3993,2300.0
2016-09-27 13:15:00,82.47,82.55,82.47,82.55,3250.0,73.3548,73.4259,73.3548,73.4259,3250.0
2016-09-27 13:20:00,82.57,82.57,82.33,82.5,14298.0,73.4437,73.4437,73.2303,73.3815,14298.0
2016-09-27 13:25:00,82.53,82.61,82.5,82.58,6329.0,73.4082,73.4793,73.3815,73.4526,6329.0
2016-09-27 13:30:00,82.66,82.69,82.63,82.66,4096.0,73.5238,73.5505,73.4971,73.5238,4096.0
2016-09-27 13:35:00,82.66,82.66,82.59,82.64,5700.0,73.5238,73.5238,73.4615,73.506,5700.0
2016-09-27 13:40:00,82.64,82.69,82.64,82.68,6425.0,73.506,73.5505,73.506,73.5416,6425.0
2016-09-27 13:45:00,82.71,82.75,82.67,82.69,8444.0,73.5683,73.6038,73.5327,73.5505,8444.0
2016-09-27 13:50:00,82.7,82.78,82.68,82.76,5353.0,73.5594,73.6305,73.5416,73.6127,5353.0
2016-09-27 13:55:00,82.76,82.76,82.62,82.66,5772.0,73.6127,73.6127,73.4882,73.5238,5772.0
2016-09-27 14:00:00,82.68,82.73,82.65,82.71,5959.0,73.5416,73.5861,73.5149,73.5683,5959.0
2016-09-27 14:05:00,82.71,82.71,82.51,82.51,8106.0,73.5683,73.5683,73.3904,73.3904,8106.0
2016-09-27 14:10:00,82.51,82.6,82.49,82.58,42306.0,73.3904,73.4704,73.3726,73.4526,42306.0
2016-09-27 14:15:00,82.57,82.58,82.49,82.56,6865.0,73.4437,73.4526,73.3726,73.4348,6865.0
2016-09-27 14:20:00,82.57,82.6,82.53,82.53,4400.0,73.4437,73.4704,73.4082,73.4082,4400.0
2016-09-27 14:25:00,82.51,82.53,82.44,82.47,4713.0,73.3904,73.4082,73.3281,73.3548,4713.0
2016-09-27 14:30:00,82.46,82.52,82.44,82.48,7051.0,73.3459,73.3993,73.3281,73.3637,7051.0
2016-09-27 14:35:00,82.48,82.5,82.46,82.49,5800.0,73.3637,73.3815,73.3459,73.3726,5800.0
2016-09-27 14:40:00,82.49,82.55,82.47,82.47,4574.0,73.3726,73.4259,73.3548,73.3548,4574.0
2016-09-27 14:45:00,82.49,82.54,82.47,82.48,3916.0,73.3726,73.4171,73.3548,73.3637,3916.0
2016-09-27 14:50:00,82.48,82.58,82.45,82.56,7060.0,73.3637,73.4526,73.337,73.4348,7060.0
2016-09-27 14:55:00,82.56,82.56,82.5,82.53,4000.0,73.4348,73.4348,73.3815,73.4082,4000.0
2016-09-27 15:00:00,82.56,82.6,82.54,82.59,6575.0,73.4348,73.4704,73.4171,73.4615,6575.0
2016-09-27 15:05:00,82.6,82.62,82.58,82.6,5742.0,73.4704,73.4882,73.4526,73.4704,5742.0
2016-09-27 15:10:00,82.61,82.7,82.61,82.7,9367.0,73.4793,73.5594,73.4793,73.5594,9367.0
2016-09-27 15:15:00,82.68,82.73,82.65,82.73,4288.0,73.5416,73.5861,73.5149,73.5861,4288.0
2016-09-27 15:20:00,82.72,82.76,82.68,82.72,18399.0,73.5772,73.6127,73.5416,73.5772,18399.0
2016-09-27 15:25:00,82.73,82.77,82.7,82.76,9474.0,73.5861,73.6216,73.5594,73.6127,9474.0
2016-09-27 15:30:00,82.76,82.83,82.71,82.72,26061.0,73.6127,73.675,73.5683,73.5772,26061.0
2016-09-27 15:35:00,82.72,82.75,82.61,82.72,11275.0,73.5772,73.6038,73.4793,73.5772,11275.0
2016-09-27 15:40:00,82.72,82.85,82.7,82.85,19061.0,73.5772,73.6928,73.5594,73.6928,19061.0
2016-09-27 15:45:00,82.85,82.86,82.71,82.73,29400.0,73.6928,73.7017,73.5683,73.5861,29400.0
2016-09-27 15:50:00,82.74,82.78,82.7,82.76,24538.0,73.5949,73.6305,73.5594,73.6127,24538.0
2016-09-27 15:55:00,82.75,82.78,82.7,82.76,35796.0,73.6038,73.6305,73.5594,73.6127,35796.0
2016-09-28 09:30:00,83.39,83.73,83.28,83.48,22054.0,74.1731,74.4755,74.0753,74.2532,22054.0
2016-09-28 09:35:00,83.44,83.78,83.44,83.6,13735.0,74.2176,74.52,74.2176,74.3599,13735.0
2016-09-28 09:40:00,83.53,83.87,83.31,83.79,7394.0,74.2976,74.6001,74.1019,74.5289,7394.0
2016-09-28 09:45:00,83.83,83.87,83.61,83.74,13595.0,74.5645,74.6001,74.3688,74.4844,13595.0
2016-09-28 09:50:00,83.74,83.88,83.74,83.88,6196.0,74.4844,74.6089,74.4844,74.6089,6196.0
2016-09-28 09:55:00,83.86,83.99,83.85,83.99,7449.0,74.5912,74.7068,74.5823,74.7068,7449.0
2016-09-28 10:00:00,83.96,84.13,83.76,83.8,15870.0,74.6801,74.8313,74.5022,74.5378,15870.0
2016-09-28 10:05:00,83.77,83.8,83.4,83.45,5058.0,74.5111,74.5378,74.182,74.2265,5058.0
2016-09-28 10:10:00,83.47,83.71,83.47,83.58,6850.0,74.2443,74.4577,74.2443,74.3421,6850.0
2016-09-28 10:15:00,83.59,83.79,83.55,83.61,6700.0,74.351,74.5289,74.3154,74.3688,6700.0
2016-09-28 10:20:00,83.61,83.65,83.48,83.65,4044.0,74.3688,74.4044,74.2532,74.4044,4044.0
2016-09-28 10:25:00,83.65,83.66,83.51,83.62,4856.0,74.4044,74.4133,74.2798,74.3777,4856.0
2016-09-28 10:30:00,83.65,83.73,83.46,83.46,5400.0,74.4044,74.4755,74.2354,74.2354,5400.0
2016-09-28 10:35:00,83.47,83.48,83.37,83.45,3000.0,74.2443,74.2532,74.1553,74.2265,3000.0
2016-09-28 10:40:00,83.47,83.58,83.47,83.58,8620.0,74.2443,74.3421,74.2443,74.3421,8620.0
2016-09-28 10:45:00,83.62,83.64,83.33,83.4,13498.0,74.3777,74.3955,74.1197,74.182,13498.0
2016-09-28 10:50:00,83.37,83.67,83.37,83.67,5100.0,74.1553,74.4222,74.1553,74.4222,5100.0
2016-09-28 10:55:00,83.68,83.75,83.38,83.41,6834.0,74.4311,74.4933,74.1642,74.1909,6834.0
2016-09-28 11:00:00,83.39,83.48,83.18,83.18,8106.0,74.1731,74.2532,73.9863,73.9863,8106.0
2016-09-28 11:05:00,83.17,83.23,83.02,83.2,6544.0,73.9774,74.0308,73.844,74.0041,6544.0
2016-09-28 11:10:00,83.21,83.35,83.18,83.32,4720.0,74.013,74.1375,73.9863,74.1108,4720.0
2016-09-28 11:15:00,83.34,83.49,83.32,83.49,4704.0,74.1286,74.2621,74.1108,74.2621,4704.0
2016-09-28 11:20:00,83.53,83.68,83.53,83.58,4500.0,74.2976,74.4311,74.2976,74.3421,4500.0
2016-09-28 11:25:00,83.55,83.55,83.4,83.46,4100.0,74.3154,74.3154,74.182,74.2354,4100.0
2016-09-28 11:30:00,83.48,83.52,83.38,83.52,3600.0,74.2532,74.2887,74.1642,74.2887,3600.0
2016-09-28 11:35:00,83.54,83.68,83.51,83.68,3500.0,74.3065,74.4311,74.2798,74.4311,3500.0
2016-09-28 11:40:00,83.66,83.7,83.55,83.68,4437.0,74.4133,74.4488,74.3154,74.4311,4437.0
2016-09-28 11:45:00,83.71,83.8,83.69,83.78,7062.0,74.4577,74.5378,74.4399,74.52,7062.0
2016-09-28 11:50:00,83.77,83.86,83.69,83.77,8837.0,74.5111,74.5912,74.4399,74.5111,8837.0
2016-09-28 11:55:00,83.74,83.77,83.66,83.74,3665.0,74.4844,74.5111,74.4133,74.4844,3665.0
2016-09-28 12:00:00,83.73,83.8,83.56,83.66,3400.0,74.4755,74.5378,74.3243,74.4133,3400.0
2016-09-28 12:05:00,83.65,83.82,83.63,83.76,4500.0,74.4044,74.5556,74.3866,74.5022,4500.0
2016-09-28 12:10:00,83.73,83.96,83.72,83.96,7800.0,74.4755,74.6801,74.4666,74.6801,7800.0
2016-09-28 12:15:00,83.93,84.12,83.91,83.97,16981.0,74.6534,74.8224,74.6356,74.689,16981.0
2016-09-28 12:20:00,83.98,83.98,83.84,83.94,3400.0,74.6979,74.6979,74.5734,74.6623,3400.0
2016-09-28 12:25:00,83.97,83.97,83.88,83.93,4000.0,74.689,74.689,74.6089,74.6534,4000.0
2016-09-28 12:30:00,83.92,83.98,83.73,83.73,6361.0,74.6445,74.6979,74.4755,74.4755,6361.0
2016-09-28 12:35:00,83.73,83.73,83.6,83.67,10400.0,74.4755,74.4755,74.3599,74.4222,10400.0
2016-09-28 12:40:00,83.72,83.85,83.69,83.85,3399.0,74.4666,74.5823,74.4399,74.5823,3399.0
2016-09-28 12:45:00,83.87,83.99,83.82,83.82,5428.0,74.6001,74.7068,74.5556,74.5556,5428.0
2016-09-28 12:50:00,83.83,83.88,83.78,83.85,5694.0,74.5645,74.6089,74.52,74.5823,5694.0
2016-09-28 12:55:00,83.85,83.9,83.8,83.84,5525.0,74.5823,74.6267,74.5378,74.5734,5525.0
2016-09-28 13:00:00,83.78,83.82,83.76,83.82,3063.0,74.52,74.5556,74.5022,74.5556,3063.0
2016-09-28 13:05:00,83.84,83.91,83.83,83.88,3961.0,74.5734,74.6356,74.5645,74.6089,3961.0
2016-09-28 13:10:00,83.9,83.96,83.75,83.76,5350.0,74.6267,74.6801,74.4933,74.5022,5350.0
2016-09-28 13:15:00,83.78,83.89,83.77,83.82,17040.0,74.52,74.6178,74.5111,74.5556,17040.0
2016-09-28 13:20:00,83.81,83.98,83.79,83.92,18502.0,74.5467,74.6979,74.5289,74.6445,18502.0
2016-09-28 13:25:00,83.9,83.95,83.88,83.9,3200.0,74.6267,74.6712,74.6089,74.6267,3200.0
2016-09-28 13:30:00,83.92,84.03,83.87,83.99,4849.0,74.6445,74.7424,74.6001,74.7068,4849.0
2016-09-28 13:35:00,84.02,84.13,84.01,84.12,3467.0,74.7335,74.8313,74.7246,74.8224,3467.0
2016-09-28 13:40:00,84.07,84.13,84.06,84.09,5906.0,74.7779,74.8313,74.7691,74.7957,5906.0
2016-09-28 13:45:00,84.09,84.15,83.98,84.01,5673.0,74.7957,74.8491,74.6979,74.7246,5673.0
2016-09-28 13:50:00,83.98,84.05,83.98,84.04,4300.0,74.6979,74.7602,74.6979,74.7513,4300.0
2016-09-28 13:55:00,84.03,84.14,84.01,84.14,5900.0,74.7424,74.8402,74.7246,74.8402,5900.0
2016-09-28 14:00:00,84.1,84.11,84.01,84.06,5722.0,74.8046,74.8135,74.7246,74.7691,5722.0
2016-09-28 14:05:00,84.09,84.12,84.05,84.1,4498.0,74.7957,74.8224,74.7602,74.8046,4498.0
2016-09-28 14:10:00,84.14,84.46,84.14,84.44,9441.0,74.8402,75.1248,74.8402,75.107,9441.0
2016-09-28 14:15:00,84.44,84.61,84.43,84.55,5389.0,75.107,75.2583,75.0982,75.2049,5389.0
2016-09-28 14:20:00,84.6,84.6,84.47,84.51,12402.0,75.2494,75.2494,75.1337,75.1693,12402.0
2016-09-28 14:25:00,84.52,84.75,84.5,84.7,8184.0,75.1782,75.3828,75.1604,75.3383,8184.0
2016-09-28 14:30:00,84.72,84.83,84.68,84.77,26201.0,75.3561,75.4539,75.3205,75.4006,26201.0
2016-09-28 14:35:00,84.82,84.87,84.7,84.7,36191.0,75.445,75.4895,75.3383,75.3383,36191.0
2016-09-28 14:40:00,84.71,84.86,84.71,84.85,11630.0,75.3472,75.4806,75.3472,75.4717,11630.0
2016-09-28 14:45:00,84.84,84.92,84.81,84.88,8223.0,75.4628,75.534,75.4362,75.4984,8223.0
2016-09-28 14:50:00,84.9,84.99,84.84,84.97,13116.0,75.5162,75.5963,75.4628,75.5785,13116.0
2016-09-28 14:55:00,84.99,84.99,84.77,84.85,12440.0,75.5963,75.5963,75.4006,75.4717,12440.0
2016-09-28 15:00:00,84.85,84.89,84.8,84.82,11576.0,75.4717,75.5073,75.4273,75.445,11576.0
2016-09-28 15:05:00,84.82,84.87,84.72,84.77,21112.0,75.445,75.4895,75.3561,75.4006,21112.0
2016-09-28 15:10:00,84.77,84.86,84.76,84.78,8662.0,75.4006,75.4806,75.3917,75.4095,8662.0
2016-09-28 15:15:00,84.77,84.83,84.75,84.75,10680.0,75.4006,75.4539,75.3828,75.3828,10680.0
2016-09-28 15:20:00,84.73,84.76,84.68,84.69,13734.0,75.365,75.3917,75.3205,75.3294,13734.0
2016-09-28 15:25:00,84.67,84.73,84.58,84.63,17993.0,75.3116,75.365,75.2316,75.276,17993.0
2016-09-28 15:30:00,84.64,84.74,84.61,84.65,13194.0,75.2849,75.3739,75.2583,75.2938,13194.0
2016-09-28 15:35:00,84.66,84.75,84.63,84.75,20273.0,75.3027,75.3828,75.276,75.3828,20273.0
2016-09-28 15:40:00,84.73,84.77,84.71,84.77,22487.0,75.365,75.4006,75.3472,75.4006,22487.0
2016-09-28 15:45:00,84.78,84.9,84.78,84.86,24390.0,75.4095,75.5162,75.4095,75.4806,24390.0
2016-09-28 15:50:00,84.86,84.88,84.81,84.86,32606.0,75.4806,75.4984,75.4362,75.4806,32606.0
2016-09-28 15:55:00,84.87,84.93,84.81,84.87,55161.0,75.4895,75.5429,75.4362,75.4895,55161.0
2016-09-29 09:30:00,84.87,84.92,84.61,84.87,15416.0,75.4895,75.534,75.2583,75.4895,15416.0
2016-09-29 09:35:00,84.89,85.14,84.85,84.92,7649.0,75.5073,75.7297,75.4717,75.534,7649.0
2016-09-29 09:40:00,84.92,85.07,84.81,85.02,6136.0,75.534,75.6674,75.4362,75.6229,6136.0
2016-09-29 09:45:00,85.04,85.04,84.86,85.02,9105.0,75.6407,75.6407,75.4806,75.6229,9105.0
2016-09-29 09:50:00,85.05,85.05,84.94,84.97,10156.0,75.6496,75.6496,75.5518,75.5785,10156.0
2016-09-29 09:55:00,84.91,85.0,84.84,84.84,8030.0,75.5251,75.6052,75.4628,75.4628,8030.0
2016-09-29 10:00:00,84.84,84.97,84.84,84.91,10262.0,75.4628,75.5785,75.4628,75.5251,10262.0
2016-09-29 10:05:00,84.95,84.98,84.77,84.8,20670.0,75.5607,75.5874,75.4006,75.4273,20670.0
2016-09-29 10:10:00,84.83,84.97,84.82,84.95,9438.0,75.4539,75.5785,75.445,75.5607,9438.0
2016-09-29 10:15:00,84.96,85.2,84.94,85.18,12178.0,75.5696,75.783,75.5518,75.7653,12178.0
2016-09-29 10:20:00,85.18,85.31,85.18,85.2,6352.0,75.7653,75.8809,75.7653,75.783,6352.0
2016-09-29 10:25:00,85.24,85.24,85.0,85.0,2200.0,75.8186,75.8186,75.6052,75.6052,2200.0
2016-09-29 10:30:00,85.02,85.02,84.94,84.97,5204.0,75.6229,75.6229,75.5518,75.5785,5204.0
2016-09-29 10:35:00,84.96,85.01,84.9,84.99,8288.0,75.5696,75.614,75.5162,75.5963,8288.0
2016-09-29 10:40:00,85.02,85.07,84.87,84.9,13023.0,75.6229,75.6674,75.4895,75.5162,13023.0
2016-09-29 10:45:00,84.9,84.96,84.88,84.92,7813.0,75.5162,75.5696,75.4984,75.534,7813.0
2016-09-29 10:50:00,84.96,85.04,84.94,85.01,8687.0,75.5696,75.6407,75.5518,75.614,8687.0
2016-09-29 10:55:00,85.05,85.16,85.01,85.03,7821.0,75.6496,75.7475,75.614,75.6318,7821.0
2016-09-29 11:00:00,85.04,85.05,84.85,84.89,11729.0,75.6407,75.6496,75.4717,75.5073,11729.0
2016-09-29 11:05:00,84.9,84.91,84.74,84.78,12501.0,75.5162,75.5251,75.3739,75.4095,12501.0
2016-09-29 11:10:00,84.8,84.81,84.64,84.65,14887.0,75.4273,75.4362,75.2849,75.2938,14887.0
2016-09-29 11:15:00,84.65,84.67,84.54,84.55,6704.0,75.2938,75.3116,75.196,75.2049,6704.0
2016-09-29 11:20:00,84.57,84.59,84.42,84.42,7611.0,75.2227,75.2405,75.0893,75.0893,7611.0
2016-09-29 11:25:00,84.4,84.42,84.26,84.26,21958.0,75.0715,75.0893,74.9469,74.9469,21958.0
2016-09-29 11:30:00,84.27,84.44,84.26,84.41,13438.0,74.9558,75.107,74.9469,75.0804,13438.0
2016-09-29 11:35:00,84.44,84.58,84.41,84.41,13572.0,75.107,75.2316,75.0804,75.0804,13572.0
2016-09-29 11:40:00,84.42,84.42,84.26,84.28,6113.0,75.0893,75.0893,74.9469,74.9647,6113.0
2016-09-29 11:45:00,84.29,84.29,84.05,84.06,17266.0,74.9736,74.9736,74.7602,74.7691,17266.0
2016-09-29 11:50:00,84.07,84.15,84.02,84.02,23715.0,74.7779,74.8491,74.7335,74.7335,23715.0
2016-09-29 11:55:00,84.02,84.24,83.89,84.21,20645.0,74.7335,74.9292,74.6178,74.9025,20645.0
2016-09-29 12:00:00,84.25,84.27,84.08,84.11,8808.0,74.9381,74.9558,74.7868,74.8135,8808.0
2016-09-29 12:05:00,84.11,84.29,84.1,84.29,5033.0,74.8135,74.9736,74.8046,74.9736,5033.0
2016-09-29 12:10:00,84.33,84.33,84.13,84.14,5128.0,75.0092,75.0092,74.8313,74.8402,5128.0
2016-09-29 12:15:00,84.14,84.15,84.0,84.0,6995.0,74.8402,74.8491,74.7157,74.7157,6995.0
2016-09-29 12:20:00,83.98,84.05,83.97,84.02,3727.0,74.6979,74.7602,74.689,74.7335,3727.0
2016-09-29 12:25:00,84.05,84.26,84.04,84.06,4024.0,74.7602,74.9469,74.7513,74.7691,4024.0
2016-09-29 12:30:00,84.03,84.1,84.01,84.06,3915.0,74.7424,74.8046,74.7246,74.7691,3915.0
2016-09-29 12:35:00,84.09,84.1,84.0,84.01,3019.0,74.7957,74.8046,74.7157,74.7246,3019.0
2016-09-29 12:40:00,84.0,84.03,83.89,83.9,6358.0,74.7157,74.7424,74.6178,74.6267,6358.0
2016-09-29 12:45:00,83.84,83.88,83.66,83.66,7362.0,74.5734,74.6089,74.4133,74.4133,7362.0
2016-09-29 12:50:00,83.63,83.65,83.42,83.49,9007.0,74.3866,74.4044,74.1998,74.2621,9007.0
2016-09-29 12:55:00,83.46,83.51,83.38,83.49,4951.0,74.2354,74.2798,74.1642,74.2621,4951.0
2016-09-29 13:00:00,83.46,83.46,83.19,83.25,9284.0,74.2354,74.2354,73.9952,74.0486,9284.0
2016-09-29 13:05:00,83.29,83.38,83.2,83.38,3303.0,74.0842,74.1642,74.0041,74.1642,3303.0
2016-09-29 13:10:00,83.36,83.61,83.36,83.44,4075.0,74.1464,74.3688,74.1464,74.2176,4075.0
2016-09-29 13:15:00,83.38,83.49,83.38,83.42,2701.0,74.1642,74.2621,74.1642,74.1998,2701.0
2016-09-29 13:20:00,83.4,83.6,83.4,83.6,5360.0,74.182,74.3599,74.182,74.3599,5360.0
2016-09-29 13:25:00,83.61,83.68,83.55,83.57,4632.0,74.3688,74.4311,74.3154,74.3332,4632.0
2016-09-29 13:30:00,83.55,83.72,83.5,83.72,2500.0,74.3154,74.4666,74.2709,74.4666,2500.0
2016-09-29 13:35:00,83.71,83.72,83.61,83.62,4425.0,74.4577,74.4666,74.3688,74.3777,4425.0
2016-09-29 13:40:00,83.61,83.61,83.49,83.54,3472.0,74.3688,74.3688,74.2621,74.3065,3472.0
2016-09-29 13:45:00,83.53,83.53,83.31,83.43,3855.0,74.2976,74.2976,74.1019,74.2087,3855.0
2016-09-29 13:50:00,83.41,83.41,83.23,83.26,7997.0,74.1909,74.1909,74.0308,74.0575,7997.0
2016-09-29 13:55:00,83.24,83.26,83.15,83.19,12178.0,74.0397,74.0575,73.9596,73.9952,12178.0
2016-09-29 14:00:00,83.25,83.28,83.19,83.28,4382.0,74.0486,74.0753,73.9952,74.0753,4382.0
2016-09-29 14:05:00,83.32,83.49,83.32,83.44,6713.0,74.1108,74.2621,74.1108,74.2176,6713.0
2016-09-29 14:10:00,83.47,83.48,83.36,83.43,3035.0,74.2443,74.2532,74.1464,74.2087,3035.0
2016-09-29 14:15:00,83.41,83.62,83.41,83.6,4200.0,74.1909,74.3777,74.1909,74.3599,4200.0
2016-09-29 14:20:00,83.64,83.7,83.57,83.7,5595.0,74.3955,74.4488,74.3332,74.4488,5595.0
2016-09-29 14:25:00,83.7,83.77,83.56,83.77,5542.0,74.4488,74.5111,74.3243,74.5111,5542.0
2016-09-29 14:30:00,83.75,83.8,83.62,83.67,3510.0,74.4933,74.5378,74.3777,74.4222,3510.0
2016-09-29 14:35:00,83.67,83.88,83.67,83.8,3902.0,74.4222,74.6089,74.4222,74.5378,3902.0
2016-09-29 14:40:00,83.8,83.88,83.66,83.66,5303.0,74.5378,74.6089,74.4133,74.4133,5303.0
2016-09-29 14:45:00,83.68,83.84,83.66,83.82,11472.0,74.4311,74.5734,74.4133,74.5556,11472.0
2016-09-29 14:50:00,83.83,83.94,83.79,83.79,6601.0,74.5645,74.6623,74.5289,74.5289,6601.0
2016-09-29 14:55:00,83.81,83.96,83.71,83.74,14940.0,74.5467,74.6801,74.4577,74.4844,14940.0
2016-09-29 15:00:00,83.71,83.75,83.54,83.54,6610.0,74.4577,74.4933,74.3065,74.3065,6610.0
2016-09-29 15:05:00,83.52,83.63,83.52,83.62,12581.0,74.2887,74.3866,74.2887,74.3777,12581.0
2016-09-29 15:10:00,83.59,83.71,83.53,83.66,20874.0,74.351,74.4577,74.2976,74.4133,20874.0
2016-09-29 15:15:00,83.68,83.68,83.55,83.58,6485.0,74.4311,74.4311,74.3154,74.3421,6485.0
2016-09-29 15:20:00,83.59,83.66,83.46,83.46,12208.0,74.351,74.4133,74.2354,74.2354,12208.0
2016-09-29 15:25:00,83.48,83.53,83.29,83.49,23472.0,74.2532,74.2976,74.0842,74.2621,23472.0
2016-09-29 15:30:00,83.43,83.51,83.32,83.44,31928.0,74.2087,74.2798,74.1108,74.2176,31928.0
2016-09-29 15:35:00,83.44,83.51,83.36,83.46,19898.0,74.2176,74.2798,74.1464,74.2354,19898.0
2016-09-29 15:40:00,83.47,83.51,83.25,83.34,31397.0,74.2443,74.2798,74.0486,74.1286,31397.0
2016-09-29 15:45:00,83.32,83.41,83.29,83.36,37633.0,74.1108,74.1909,74.0842,74.1464,37633.0
2016-09-29 15:50:00,83.36,83.37,83.2,83.28,50773.0,74.1464,74.1553,74.0041,74.0753,50773.0
2016-09-29 15:55:00,83.28,83.31,83.07,83.13,83798.0,74.0753,74.1019,73.8885,73.9418,83798.0
2016-09-30 09:30:00,83.93,84.1,83.56,84.06,15545.0,74.6534,74.8046,74.3243,74.7691,15545.0
2016-09-30 09:35:00,84.03,84.03,83.59,83.7,7001.0,74.7424,74.7424,74.351,74.4488,7001.0
2016-09-30 09:40:00,83.7,83.87,83.49,83.8,9122.0,74.4488,74.6001,74.2621,74.5378,9122.0
2016-09-30 09:45:00,83.73,83.85,83.6,83.74,8905.0,74.4755,74.5823,74.3599,74.4844,8905.0
2016-09-30 09:50:00,83.75,83.99,83.72,83.95,36384.0,74.4933,74.7068,74.4666,74.6712,36384.0
2016-09-30 09:55:00,83.95,84.01,83.78,83.78,30109.0,74.6712,74.7246,74.52,74.52,30109.0
2016-09-30 10:00:00,83.73,83.79,83.6,83.79,11274.0,74.4755,74.5289,74.3599,74.5289,11274.0
2016-09-30 10:05:00,83.77,84.0,83.75,84.0,15616.0,74.5111,74.7157,74.4933,74.7157,15616.0
2016-09-30 10:10:00,84.05,84.23,84.02,84.23,12114.0,74.7602,74.9203,74.7335,74.9203,12114.0
2016-09-30 10:15:00,84.24,84.26,84.07,84.09,7553.0,74.9292,74.9469,74.7779,74.7957,7553.0
2016-09-30 10:20:00,84.06,84.14,83.93,84.1,10346.0,74.7691,74.8402,74.6534,74.8046,10346.0
2016-09-30 10:25:00,84.08,84.22,84.01,84.11,17034.0,74.7868,74.9114,74.7246,74.8135,17034.0
2016-09-30 10:30:00,84.18,84.35,84.11,84.32,5911.0,74.8758,75.027,74.8135,75.0003,5911.0
2016-09-30 10:35:00,84.34,84.44,84.3,84.3,4612.0,75.0181,75.107,74.9825,74.9825,4612.0
2016-09-30 10:40:00,84.28,84.46,84.28,84.38,14677.0,74.9647,75.1248,74.9647,75.0537,14677.0
2016-09-30 10:45:00,84.38,84.5,84.37,84.49,8496.0,75.0537,75.1604,75.0448,75.1515,8496.0
2016-09-30 10:50:00,84.49,84.63,84.49,84.6,8585.0,75.1515,75.276,75.1515,75.2494,8585.0
2016-09-30 10:55:00,84.6,84.64,84.5,84.58,6702.0,75.2494,75.2849,75.1604,75.2316,6702.0
2016-09-30 11:00:00,84.56,84.69,84.54,84.69,5102.0,75.2138,75.3294,75.196,75.3294,5102.0
2016-09-30 11:05:00,84.69,84.74,84.59,84.63,6497.0,75.3294,75.3739,75.2405,75.276,6497.0
2016-09-30 11:10:00,84.65,84.66,84.52,84.59,16493.0,75.2938,75.3027,75.1782,75.2405,16493.0
2016-09-30 11:15:00,84.6,84.63,84.57,84.6,3489.0,75.2494,75.276,75.2227,75.2494,3489.0
2016-09-30 11:20:00,84.62,84.66,84.5,84.5,3920.0,75.2672,75.3027,75.1604,75.1604,3920.0
2016-09-30 11:25:00,84.51,84.51,84.32,84.39,8628.0,75.1693,75.1693,75.0003,75.0626,8628.0
2016-09-30 11:30:00,84.42,84.5,84.41,84.42,2800.0,75.0893,75.1604,75.0804,75.0893,2800.0
2016-09-30 11:35:00,84.4,84.52,84.38,84.46,4200.0,75.0715,75.1782,75.0537,75.1248,4200.0
2016-09-30 11:40:00,84.45,84.54,84.43,84.53,5953.0,75.1159,75.196,75.0982,75.1871,5953.0
2016-09-30 11:45:00,84.55,84.6,84.54,84.6,4581.0,75.2049,75.2494,75.196,75.2494,4581.0
2016-09-30 11:50:00,84.61,84.65,84.54,84.65,6642.0,75.2583,75.2938,75.196,75.2938,6642.0
2016-09-30 11:55:00,84.66,84.69,84.61,84.66,9366.0,75.3027,75.3294,75.2583,75.3027,9366.0
2016-09-30 12:00:00,84.65,84.76,84.63,84.75,8436.0,75.2938,75.3917,75.276,75.3828,8436.0
2016-09-30 12:05:00,84.74,84.81,84.74,84.77,9913.0,75.3739,75.4362,75.3739,75.4006,9913.0
2016-09-30 12:10:00,84.77,84.78,84.69,84.74,9166.0,75.4006,75.4095,75.3294,75.3739,9166.0
2016-09-30 12:15:00,84.76,84.88,84.76,84.85,5928.0,75.3917,75.4984,75.3917,75.4717,5928.0
2016-09-30 12:20:00,84.86,84.94,84.86,84.91,3871.0,75.4806,75.5518,75.4806,75.5251,3871.0
2016-09-30 12:25:00,84.92,84.96,84.9,84.93,6096.0,75.534,75.5696,75.5162,75.5429,6096.0
2016-09-30 12:30:00,84.93,84.93,84.87,84.88,4108.0,75.5429,75.5429,75.4895,75.4984,4108.0
2016-09-30 12:35:00,84.88,84.96,84.88,84.96,6704.0,75.4984,75.5696,75.4984,75.5696,6704.0
2016-09-30 12:40:00,84.98,84.98,84.93,84.94,16964.0,75.5874,75.5874,75.5429,75.5518,16964.0
2016-09-30 12:45:00,84.94,84.98,84.93,84.98,2827.0,75.5518,75.5874,75.5429,75.5874,2827.0
2016-09-30 12:50:00,84.97,84.99,84.93,84.95,5538.0,75.5785,75.5963,75.5429,75.5607,5538.0
2016-09-30 12:55:00,84.94,84.98,84.88,84.89,6829.0,75.5518,75.5874,75.4984,75.5073,6829.0
2016-09-30 13:00:00,84.88,84.93,84.83,84.93,6589.0,75.4984,75.5429,75.4539,75.5429,6589.0
2016-09-30 13:05:00,84.9,84.92,84.87,84.91,4950.0,75.5162,75.534,75.4895,75.5251,4950.0
2016-09-30 13:10:00,84.91,84.99,84.91,84.94,5002.0,75.5251,75.5963,75.5251,75.5518,5002.0
2016-09-30 13:15:00,84.93,85.03,84.92,85.01,11775.0,75.5429,75.6318,75.534,75.614,11775.0
2016-09-30 13:20:00,85.02,85.02,84.97,84.98,5279.0,75.6229,75.6229,75.5785,75.5874,5279.0
2016-09-30 13:25:00,84.97,85.0,84.94,84.95,12476.0,75.5785,75.6052,75.5518,75.5607,12476.0
2016-09-30 13:30:00,84.94,84.97,84.89,84.97,9048.0,75.5518,75.5785,75.5073,75.5785,9048.0
2016-09-30 13:35:00,84.98,85.19,84.98,85.19,12121.0,75.5874,75.7742,75.5874,75.7742,12121.0
2016-09-30 13:40:00,85.18,85.32,85.16,85.29,12230.0,75.7653,75.8898,75.7475,75.8631,12230.0
2016-09-30 13:45:00,85.29,85.29,85.2,85.27,10065.0,75.8631,75.8631,75.783,75.8453,10065.0
2016-09-30 13:50:00,85.25,85.26,85.2,85.25,6881.0,75.8275,75.8364,75.783,75.8275,6881.0
2016-09-30 13:55:00,85.23,85.44,85.19,85.41,25704.0,75.8097,75.9965,75.7742,75.9698,25704.0
2016-09-30 14:00:00,85.41,85.53,85.41,85.5,23290.0,75.9698,76.0766,75.9698,76.0499,23290.0
2016-09-30 14:05:00,85.5,85.64,85.5,85.61,22448.0,76.0499,76.1744,76.0499,76.1477,22448.0
2016-09-30 14:10:00,85.59,85.71,85.59,85.65,17908.0,76.1299,76.2367,76.1299,76.1833,17908.0
2016-09-30 14:15:00,85.64,85.71,85.62,85.67,21300.0,76.1744,76.2367,76.1566,76.2011,21300.0
2016-09-30 14:20:00,85.67,85.74,85.66,85.71,15033.0,76.2011,76.2634,76.1922,76.2367,15033.0
2016-09-30 14:25:00,85.71,85.71,85.58,85.64,17233.0,76.2367,76.2367,76.121,76.1744,17233.0
2016-09-30 14:30:00,85.66,85.71,85.64,85.64,8137.0,76.1922,76.2367,76.1744,76.1744,8137.0
2016-09-30 14:35:00,85.64,85.79,85.62,85.76,15624.0,76.1744,76.3078,76.1566,76.2812,15624.0
2016-09-30 14:40:00,85.76,85.76,85.69,85.71,5640.0,76.2812,76.2812,76.2189,76.2367,5640.0
2016-09-30 14:45:00,85.71,85.76,85.64,85.64,11279.0,76.2367,76.2812,76.1744,76.1744,11279.0
2016-09-30 14:50:00,85.64,85.65,85.44,85.56,20359.0,76.1744,76.1833,75.9965,76.1033,20359.0
2016-09-30 14:55:00,85.56,85.57,85.51,85.54,9229.0,76.1033,76.1122,76.0588,76.0855,9229.0
2016-09-30 15:00:00,85.54,85.67,85.54,85.64,13114.0,76.0855,76.2011,76.0855,76.1744,13114.0
2016-09-30 15:05:00,85.6,85.67,85.56,85.65,17756.0,76.1388,76.2011,76.1033,76.1833,17756.0
2016-09-30 15:10:00,85.64,85.67,85.57,85.66,9789.0,76.1744,76.2011,76.1122,76.1922,9789.0
2016-09-30 15:15:00,85.66,85.77,85.66,85.71,24971.0,76.1922,76.29,76.1922,76.2367,24971.0
2016-09-30 15:20:00,85.7,85.72,85.66,85.69,10816.0,76.2278,76.2456,76.1922,76.2189,10816.0
2016-09-30 15:25:00,85.7,85.72,85.65,85.67,7799.0,76.2278,76.2456,76.1833,76.2011,7799.0
2016-09-30 15:30:00,85.68,85.72,85.63,85.64,13231.0,76.21,76.2456,76.1655,76.1744,13231.0
2016-09-30 15:35:00,85.65,85.69,85.61,85.62,9382.0,76.1833,76.2189,76.1477,76.1566,9382.0
2016-09-30 15:40:00,85.61,85.79,85.58,85.78,29888.0,76.1477,76.3078,76.121,76.2989,29888.0
2016-09-30 15:45:00,85.78,85.84,85.71,85.81,42580.0,76.2989,76.3523,76.2367,76.3256,42580.0
2016-09-30 15:50:00,85.8,85.81,85.74,85.74,46927.0,76.3167,76.3256,76.2634,76.2634,46927.0
2016-09-30 15:55:00,85.75,85.76,85.46,85.48,93574.0,76.2723,76.2812,76.0143,76.0321,93574.0
2016-10-03 09:30:00,85.13,85.45,84.69,84.69,15625.0,75.7208,76.0054,75.3294,75.3294,15625.0
2016-10-03 09:35:00,85.02,85.33,84.89,85.17,7926.0,75.6229,75.8987,75.5073,75.7564,7926.0
2016-10-03 09:40:00,85.13,85.13,84.55,84.55,9727.0,75.7208,75.7208,75.2049,75.2049,9727.0
2016-10-03 09:45:00,84.47,84.56,84.09,84.26,15585.0,75.1337,75.2138,74.7957,74.9469,15585.0
2016-10-03 09:50:00,84.28,84.69,84.27,84.67,6131.0,74.9647,75.3294,74.9558,75.3116,6131.0
2016-10-03 09:55:00,84.59,84.63,84.32,84.34,5446.0,75.2405,75.276,75.0003,75.0181,5446.0
2016-10-03 10:00:00,84.43,84.63,84.42,84.42,10290.0,75.0982,75.276,75.0893,75.0893,10290.0
2016-10-03 10:05:00,84.42,84.48,84.26,84.29,9004.0,75.0893,75.1426,74.9469,74.9736,9004.0
2016-10-03 10:10:00,84.29,84.43,84.25,84.4,7646.0,74.9736,75.0982,74.9381,75.0715,7646.0
2016-10-03 10:15:00,84.38,84.44,84.24,84.43,25644.0,75.0537,75.107,74.9292,75.0982,25644.0
2016-10-03 10:20:00,84.45,84.58,84.37,84.58,2775.0,75.1159,75.2316,75.0448,75.2316,2775.0
2016-10-03 10:25:00,84.56,84.73,84.56,84.62,5785.0,75.2138,75.365,75.2138,75.2672,5785.0
2016-10-03 10:30:00,84.61,84.62,84.46,84.47,10248.0,75.2583,75.2672,75.1248,75.1337,10248.0
2016-10-03 10:35:00,84.46,84.53,84.38,84.53,5909.0,75.1248,75.1871,75.0537,75.1871,5909.0
2016-10-03 10:40:00,84.51,84.55,84.4,84.55,7300.0,75.1693,75.2049,75.0715,75.2049,7300.0
2016-10-03 10:45:00,84.56,84.6,84.47,84.6,5755.0,75.2138,75.2494,75.1337,75.2494,5755.0
2016-10-03 10:50:00,84.61,84.65,84.55,84.58,2929.0,75.2583,75.2938,75.2049,75.2316,2929.0
2016-10-03 10:55:00,84.61,84.65,84.38,84.39,4068.0,75.2583,75.2938,75.0537,75.0626,4068.0
2016-10-03 11:00:00,84.4,84.42,84.35,84.37,5020.0,75.0715,75.0893,75.027,75.0448,5020.0
2016-10-03 11:05:00,84.39,84.4,84.33,84.34,4140.0,75.0626,75.0715,75.0092,75.0181,4140.0
2016-10-03 11:10:00,84.35,84.36,84.24,84.26,3000.0,75.027,75.0359,74.9292,74.9469,3000.0
2016-10-03 11:15:00,84.28,84.41,84.27,84.41,5724.0,74.9647,75.0804,74.9558,75.0804,5724.0
2016-10-03 11:20:00,84.38,84.52,84.38,84.5,5978.0,75.0537,75.1782,75.0537,75.1604,5978.0
2016-10-03 11:25:00,84.5,84.53,84.39,84.39,2032.0,75.1604,75.1871,75.0626,75.0626,2032.0
2016-10-03 11:30:00,84.44,84.55,84.39,84.49,1700.0,75.107,75.2049,75.0626,75.1515,1700.0
2016-10-03 11:35:00,84.53,84.53,84.29,84.33,2900.0,75.1871,75.1871,74.9736,75.0092,2900.0
2016-10-03 11:40:00,84.35,84.46,84.31,84.46,2400.0,75.027,75.1248,74.9914,75.1248,2400.0
2016-10-03 11:45:00,84.44,84.51,84.44,84.44,2322.0,75.107,75.1693,75.107,75.107,2322.0
2016-10-03 11:50:00,84.42,84.47,84.34,84.36,3800.0,75.0893,75.1337,75.0181,75.0359,3800.0
2016-10-03 11:55:00,84.35,84.51,84.34,84.48,3300.0,75.027,75.1693,75.0181,75.1426,3300.0
2016-10-03 12:00:00,84.45,84.63,84.45,84.63,1100.0,75.1159,75.276,75.1159,75.276,1100.0
2016-10-03 12:05:00,84.69,84.88,84.69,84.85,5402.0,75.3294,75.4984,75.3294,75.4717,5402.0
2016-10-03 12:10:00,84.84,84.85,84.74,84.74,7732.0,75.4628,75.4717,75.3739,75.3739,7732.0
2016-10-03 12:15:00,84.76,84.87,84.66,84.87,3125.0,75.3917,75.4895,75.3027,75.4895,3125.0
2016-10-03 12:20:00,84.83,84.83,84.62,84.64,3088.0,75.4539,75.4539,75.2672,75.2849,3088.0
2016-10-03 12:25:00,84.64,84.66,84.52,84.66,4651.0,75.2849,75.3027,75.1782,75.3027,4651.0
2016-10-03 12:30:00,84.64,84.64,84.51,84.6,4626.0,75.2849,75.2849,75.1693,75.2494,4626.0
2016-10-03 12:35:00,84.63,84.74,84.63,84.73,7058.0,75.276,75.3739,75.276,75.365,7058.0
2016-10-03 12:40:00,84.74,84.82,84.74,84.78,5648.0,75.3739,75.445,75.3739,75.4095,5648.0
2016-10-03 12:45:00,84.78,84.89,84.74,84.84,5073.0,75.4095,75.5073,75.3739,75.4628,5073.0
2016-10-03 12:50:00,84.89,84.89,84.84,84.86,3360.0,75.5073,75.5073,75.4628,75.4806,3360.0
2016-10-03 12:55:00,84.87,84.93,84.78,84.93,4400.0,75.4895,75.5429,75.4095,75.5429,4400.0
2016-10-03 13:00:00,84.95,84.96,84.88,84.92,2500.0,75.5607,75.5696,75.4984,75.534,2500.0
2016-10-03 13:05:00,84.92,84.92,84.78,84.82,4328.0,75.534,75.534,75.4095,75.445,4328.0
2016-10-03 13:10:00,84.83,84.96,84.8,84.94,10615.0,75.4539,75.5696,75.4273,75.5518,10615.0
2016-10-03 13:15:00,84.92,84.92,84.8,84.9,5700.0,75.534,75.534,75.4273,75.5162,5700.0
2016-10-03 13:20:00,84.93,84.97,84.91,84.97,2500.0,75.5429,75.5785,75.5251,75.5785,2500.0
2016-10-03 13:25:00,84.94,84.95,84.86,84.9,4304.0,75.5518,75.5607,75.4806,75.5162,4304.0
2016-10-03 13:30:00,84.89,85.01,84.87,85.01,8733.0,75.5073,75.614,75.4895,75.614,8733.0
2016-10-03 13:35:00,85.01,85.03,84.91,84.91,4050.0,75.614,75.6318,75.5251,75.5251,4050.0
2016-10-03 13:40:00,84.89,84.95,84.83,84.83,5157.0,75.5073,75.5607,75.4539,75.4539,5157.0
2016-10-03 13:45:00,84.83,84.91,84.83,84.91,3800.0,75.4539,75.5251,75.4539,75.5251,3800.0
2016-10-03 13:50:00,84.9,84.9,84.83,84.85,2319.0,75.5162,75.5162,75.4539,75.4717,2319.0
2016-10-03 13:55:00,84.81,84.96,84.81,84.96,4525.0,75.4362,75.5696,75.4362,75.5696,4525.0
2016-10-03 14:00:00,84.98,85.06,84.93,84.96,31106.0,75.5874,75.6585,75.5429,75.5696,31106.0
2016-10-03 14:05:00,84.96,84.99,84.89,84.91,18722.0,75.5696,75.5963,75.5073,75.5251,18722.0
2016-10-03 14:10:00,84.92,84.93,84.83,84.85,9785.0,75.534,75.5429,75.4539,75.4717,9785.0
2016-10-03 14:15:00,84.87,84.94,84.84,84.85,4980.0,75.4895,75.5518,75.4628,75.4717,4980.0
2016-10-03 14:20:00,84.81,84.94,84.81,84.94,7900.0,75.4362,75.5518,75.4362,75.5518,7900.0
2016-10-03 14:25:00,84.95,84.95,84.81,84.83,6381.0,75.5607,75.5607,75.4362,75.4539,6381.0
2016-10-03 14:30:00,84.81,84.83,84.74,84.81,5400.0,75.4362,75.4539,75.3739,75.4362,5400.0
2016-10-03 14:35:00,84.82,84.85,84.72,84.8,50271.0,75.445,75.4717,75.3561,75.4273,50271.0
2016-10-03 14:40:00,84.81,84.81,84.66,84.68,11369.0,75.4362,75.4362,75.3027,75.3205,11369.0
2016-10-03 14:45:00,84.68,84.69,84.62,84.66,6801.0,75.3205,75.3294,75.2672,75.3027,6801.0
2016-10-03 14:50:00,84.67,84.7,84.6,84.68,10920.0,75.3116,75.3383,75.2494,75.3205,10920.0
2016-10-03 14:55:00,84.67,84.67,84.55,84.59,8917.0,75.3116,75.3116,75.2049,75.2405,8917.0
2016-10-03 15:00:00,84.61,84.61,84.52,84.54,9801.0,75.2583,75.2583,75.1782,75.196,9801.0
2016-10-03 15:05:00,84.55,84.65,84.55,84.65,6883.0,75.2049,75.2938,75.2049,75.2938,6883.0
2016-10-03 15:10:00,84.63,84.7,84.57,84.7,5557.0,75.276,75.3383,75.2227,75.3383,5557.0
2016-10-03 15:15:00,84.72,84.74,84.69,84.74,9087.0,75.3561,75.3739,75.3294,75.3739,9087.0
2016-10-03 15:20:00,84.75,84.79,84.72,84.75,9177.0,75.3828,75.4184,75.3561,75.3828,9177.0
2016-10-03 15:25:00,84.74,84.76,84.71,84.73,8285.0,75.3739,75.3917,75.3472,75.365,8285.0
2016-10-03 15:30:00,84.75,84.77,84.71,84.77,12896.0,75.3828,75.4006,75.3472,75.4006,12896.0
2016-10-03 15:35:00,84.77,84.82,84.75,84.81,9785.0,75.4006,75.445,75.3828,75.4362,9785.0
2016-10-03 15:40:00,84.83,84.96,84.81,84.9,13865.0,75.4539,75.5696,75.4362,75.5162,13865.0
2016-10-03 15:45:00,84.91,84.93,84.8,84.8,15989.0,75.5251,75.5429,75.4273,75.4273,15989.0
2016-10-03 15:50:00,84.8,84.86,84.76,84.77,20981.0,75.4273,75.4806,75.3917,75.4006,20981.0
2016-10-03 15:55:00,84.78,84.82,84.73,84.82,57346.0,75.4095,75.445,75.365,75.445,57346.0
2016-10-04 09:30:00,84.97,85.38,84.83,85.3,17538.0,75.5785,75.9432,75.4539,75.872,17538.0
2016-10-04 09:35:00,85.16,85.38,85.13,85.26,2559.0,75.7475,75.9432,75.7208,75.8364,2559.0
2016-10-04 09:40:00,85.35,85.38,84.99,85.07,5210.0,75.9165,75.9432,75.5963,75.6674,5210.0
2016-10-04 09:45:00,85.12,85.16,84.99,85.16,4548.0,75.7119,75.7475,75.5963,75.7475,4548.0
2016-10-04 09:50:00,85.16,85.17,85.04,85.17,23134.0,75.7475,75.7564,75.6407,75.7564,23134.0
2016-10-04 09:55:00,85.19,85.33,85.17,85.33,7260.0,75.7742,75.8987,75.7564,75.8987,7260.0
2016-10-04 10:00:00,85.37,85.37,84.99,85.0,10437.0,75.9343,75.9343,75.5963,75.6052,10437.0
2016-10-04 10:05:00,84.97,84.97,84.73,84.73,7338.0,75.5785,75.5785,75.365,75.365,7338.0
2016-10-04 10:10:00,84.71,84.76,84.46,84.64,8394.0,75.3472,75.3917,75.1248,75.2849,8394.0
2016-10-04 10:15:00,84.66,84.66,84.41,84.47,4737.0,75.3027,75.3027,75.0804,75.1337,4737.0
2016-10-04 10:20:00,84.52,84.67,84.5,84.66,3957.0,75.1782,75.3116,75.1604,75.3027,3957.0
2016-10-04 10:25:00,84.75,84.79,84.68,84.76,2900.0,75.3828,75.4184,75.3205,75.3917,2900.0
2016-10-04 10:30:00,84.74,84.76,84.68,84.74,5100.0,75.3739,75.3917,75.3205,75.3739,5100.0
2016-10-04 10:35:00,84.77,84.88,84.67,84.84,12000.0,75.4006,75.4984,75.3116,75.4628,12000.0
2016-10-04 10:40:00,84.9,84.99,84.86,84.96,1889.0,75.5162,75.5963,75.4806,75.5696,1889.0
2016-10-04 10:45:00,84.94,84.94,84.61,84.61,6561.0,75.5518,75.5518,75.2583,75.2583,6561.0
2016-10-04 10:50:00,84.6,84.69,84.56,84.65,5768.0,75.2494,75.3294,75.2138,75.2938,5768.0
2016-10-04 10:55:00,84.65,84.76,84.65,84.73,4612.0,75.2938,75.3917,75.2938,75.365,4612.0
2016-10-04 11:00:00,84.74,84.76,84.66,84.68,33726.0,75.3739,75.3917,75.3027,75.3205,33726.0
2016-10-04 11:05:00,84.67,84.79,84.64,84.77,7628.0,75.3116,75.4184,75.2849,75.4006,7628.0
2016-10-04 11:10:00,84.74,84.77,84.48,84.56,6800.0,75.3739,75.4006,75.1426,75.2138,6800.0
2016-10-04 11:15:00,84.52,84.54,84.36,84.39,2820.0,75.1782,75.196,75.0359,75.0626,2820.0
2016-10-04 11:20:00,84.38,84.53,84.36,84.52,12599.0,75.0537,75.1871,75.0359,75.1782,12599.0
2016-10-04 11:25:00,84.5,84.68,84.5,84.67,3407.0,75.1604,75.3205,75.1604,75.3116,3407.0
2016-10-04 11:30:00,84.66,84.76,84.59,84.74,6100.0,75.3027,75.3917,75.2405,75.3739,6100.0
2016-10-04 11:35:00,84.8,84.96,84.66,84.66,5474.0,75.4273,75.5696,75.3027,75.3027,5474.0
2016-10-04 11:40:00,84.65,84.84,84.64,84.75,5916.0,75.2938,75.4628,75.2849,75.3828,5916.0
2016-10-04 11:45:00,84.75,84.88,84.74,84.85,4775.0,75.3828,75.4984,75.3739,75.4717,4775.0
2016-10-04 11:50:00,84.8,84.83,84.56,84.56,2300.0,75.4273,75.4539,75.2138,75.2138,2300.0
2016-10-04 11:55:00,84.51,84.62,84.5,84.62,2608.0,75.1693,75.2672,75.1604,75.2672,2608.0
2016-10-04 12:00:00,84.6,84.6,84.43,84.44,3950.0,75.2494,75.2494,75.0982,75.107,3950.0
2016-10-04 12:05:00,84.48,84.56,84.37,84.37,1900.0,75.1426,75.2138,75.0448,75.0448,1900.0
2016-10-04 12:10:00,84.38,84.45,84.31,84.37,3794.0,75.0537,75.1159,74.9914,75.0448,3794.0
2016-10-04 12:15:00,84.41,84.52,84.38,84.47,1992.0,75.0804,75.1782,75.0537,75.1337,1992.0
2016-10-04 12:20:00,84.44,84.44,84.34,84.37,1535.0,75.107,75.107,75.0181,75.0448,1535.0
2016-10-04 12:25:00,84.4,84.49,84.4,84.48,2238.0,75.0715,75.1515,75.0715,75.1426,2238.0
2016-10-04 12:30:00,84.42,84.43,84.25,84.28,4436.0,75.0893,75.0982,74.9381,74.9647,4436.0
2016-10-04 12:35:00,84.27,84.4,84.27,84.38,3484.0,74.9558,75.0715,74.9558,75.0537,3484.0
2016-10-04 12:40:00,84.35,84.35,84.26,84.31,3144.0,75.027,75.027,74.9469,74.9914,3144.0
2016-10-04 12:45:00,84.28,84.29,84.18,84.21,15135.0,74.9647,74.9736,74.8758,74.9025,15135.0
2016-10-04 12:50:00,84.18,84.18,84.04,84.13,5477.0,74.8758,74.8758,74.7513,74.8313,5477.0
2016-10-04 12:55:00,84.12,84.15,84.06,84.15,6466.0,74.8224,74.8491,74.7691,74.8491,6466.0
2016-10-04 13:00:00,84.17,84.17,84.05,84.11,8198.0,74.8669,74.8669,74.7602,74.8135,8198.0
2016-10-04 13:05:00,84.09,84.09,83.78,83.78,9945.0,74.7957,74.7957,74.52,74.52,9945.0
2016-10-04 13:10:00,83.74,83.81,83.66,83.67,7250.0,74.4844,74.5467,74.4133,74.4222,7250.0
2016-10-04 13:15:00,83.67,83.7,83.62,83.62,6700.0,74.4222,74.4488,74.3777,74.3777,6700.0
2016-10-04 13:20:00,83.66,83.66,83.39,83.4,7803.0,74.4133,74.4133,74.1731,74.182,7803.0
2016-10-04 13:25:00,83.43,83.46,83.36,83.42,8952.0,74.2087,74.2354,74.1464,74.1998,8952.0
2016-10-04 13:30:00,83.4,83.42,83.34,83.37,5951.0,74.182,74.1998,74.1286,74.1553,5951.0
2016-10-04 13:35:00,83.41,83.51,83.39,83.45,4878.0,74.1909,74.2798,74.1731,74.2265,4878.0
2016-10-04 13:40:00,83.37,83.42,83.34,83.34,2600.0,74.1553,74.1998,74.1286,74.1286,2600.0
2016-10-04 13:45:00,83.37,83.39,83.32,83.38,3830.0,74.1553,74.1731,74.1108,74.1642,3830.0
2016-10-04 13:50:00,83.38,83.41,83.24,83.26,3994.0,74.1642,74.1909,74.0397,74.0575,3994.0
2016-10-04 13:55:00,83.28,83.29,83.18,83.18,19573.0,74.0753,74.0842,73.9863,73.9863,19573.0
2016-10-04 14:00:00,83.18,83.2,83.12,83.14,5600.0,73.9863,74.0041,73.9329,73.9507,5600.0
2016-10-04 14:05:00,83.15,83.25,83.15,83.2,4948.0,73.9596,74.0486,73.9596,74.0041,4948.0
2016-10-04 14:10:00,83.21,83.21,83.16,83.2,4704.0,74.013,74.013,73.9685,74.0041,4704.0
2016-10-04 14:15:00,83.18,83.22,83.16,83.16,2993.0,73.9863,74.0219,73.9685,73.9685,2993.0
2016-10-04 14:20:00,83.15,83.16,83.0,83.01,19428.0,73.9596,73.9685,73.8262,73.8351,19428.0
2016-10-04 14:25:00,83.04,83.04,82.88,82.93,5790.0,73.8618,73.8618,73.7195,73.7639,5790.0
2016-10-04 14:30:00,82.94,82.97,82.91,82.96,7016.0,73.7728,73.7995,73.7462,73.7906,7016.0
2016-10-04 14:35:00,82.97,82.98,82.91,82.97,6470.0,73.7995,73.8084,73.7462,73.7995,6470.0
2016-10-04 14:40:00,82.97,82.97,82.86,82.86,5192.0,73.7995,73.7995,73.7017,73.7017,5192.0
2016-10-04 14:45:00,82.89,82.9,82.7,82.7,10500.0,73.7284,73.7373,73.5594,73.5594,10500.0
2016-10-04 14:50:00,82.73,82.75,82.68,82.7,10386.0,73.5861,73.6038,73.5416,73.5594,10386.0
2016-10-04 14:55:00,82.71,82.71,82.6,82.6,6230.0,73.5683,73.5683,73.4704,73.4704,6230.0
2016-10-04 15:00:00,82.63,82.68,82.56,82.6,16516.0,73.4971,73.5416,73.4348,73.4704,16516.0
2016-10-04 15:05:00,82.61,82.68,82.59,82.6,12828.0,73.4793,73.5416,73.4615,73.4704,12828.0
2016-10-04 15:10:00,82.59,82.62,82.54,82.55,15201.0,73.4615,73.4882,73.4171,73.4259,15201.0
2016-10-04 15:15:00,82.57,82.62,82.55,82.6,9100.0,73.4437,73.4882,73.4259,73.4704,9100.0
2016-10-04 15:20:00,82.61,82.69,82.61,82.67,15171.0,73.4793,73.5505,73.4793,73.5327,15171.0
2016-10-04 15:25:00,82.67,82.74,82.66,82.71,29857.0,73.5327,73.5949,73.5238,73.5683,29857.0
2016-10-04 15:30:00,82.73,82.77,82.66,82.77,36071.0,73.5861,73.6216,73.5238,73.6216,36071.0
2016-10-04 15:35:00,82.78,82.96,82.78,82.91,21623.0,73.6305,73.7906,73.6305,73.7462,21623.0
2016-10-04 15:40:00,82.91,82.92,82.77,82.78,22084.0,73.7462,73.7551,73.6216,73.6305,22084.0
2016-10-04 15:45:00,82.77,82.8,82.72,82.72,20120.0,73.6216,73.6483,73.5772,73.5772,20120.0
2016-10-04 15:50:00,82.72,82.82,82.71,82.78,28740.0,73.5772,73.6661,73.5683,73.6305,28740.0
2016-10-04 15:55:00,82.79,82.79,82.59,82.63,78618.0,73.6394,73.6394,73.4615,73.4971,78618.0
2016-10-05 09:30:00,83.42,83.85,83.42,83.85,12464.0,74.1998,74.5823,74.1998,74.5823,12464.0
2016-10-05 09:35:00,83.88,83.93,83.75,83.83,8250.0,74.6089,74.6534,74.4933,74.5645,8250.0
2016-10-05 09:40:00,83.82,83.85,83.45,83.58,12065.0,74.5556,74.5823,74.2265,74.3421,12065.0
2016-10-05 09:45:00,83.59,83.6,83.19,83.19,11396.0,74.351,74.3599,73.9952,73.9952,11396.0
2016-10-05 09:50:00,83.18,83.45,83.14,83.25,9959.0,73.9863,74.2265,73.9507,74.0486,9959.0
2016-10-05 09:55:00,83.25,83.25,83.1,83.16,3597.0,74.0486,74.0486,73.9152,73.9685,3597.0
2016-10-05 10:00:00,83.12,83.12,82.87,82.98,7677.0,73.9329,73.9329,73.7106,73.8084,7677.0
2016-10-05 10:05:00,83.0,83.12,83.0,83.03,5389.0,73.8262,73.9329,73.8262,73.8529,5389.0
2016-10-05 10:10:00,83.05,83.14,82.86,82.86,8950.0,73.8707,73.9507,73.7017,73.7017,8950.0
2016-10-05 10:15:00,82.84,82.9,82.76,82.76,5710.0,73.6839,73.7373,73.6127,73.6127,5710.0
2016-10-05 10:20:00,82.75,82.82,82.72,82.82,2600.0,73.6038,73.6661,73.5772,73.6661,2600.0
2016-10-05 10:25:00,82.82,83.13,82.8,83.1,6600.0,73.6661,73.9418,73.6483,73.9152,6600.0
2016-10-05 10:30:00,83.12,83.12,82.89,82.9,3934.0,73.9329,73.9329,73.7284,73.7373,3934.0
2016-10-05 10:35:00,82.91,83.14,82.91,83.14,5833.0,73.7462,73.9507,73.7462,73.9507,5833.0
2016-10-05 10:40:00,83.11,83.16,82.99,83.1,17181.0,73.9241,73.9685,73.8173,73.9152,17181.0
2016-10-05 10:45:00,83.1,83.21,83.06,83.09,9300.0,73.9152,74.013,73.8796,73.9063,9300.0
2016-10-05 10:50:00,83.12,83.16,82.93,83.01,12794.0,73.9329,73.9685,73.7639,73.8351,12794.0
2016-10-05 10:55:00,83.02,83.08,82.99,83.08,3879.0,73.844,73.8974,73.8173,73.8974,3879.0
2016-10-05 11:00:00,83.06,83.13,83.06,83.1,2910.0,73.8796,73.9418,73.8796,73.9152,2910.0
2016-10-05 11:05:00,83.07,83.28,83.07,83.28,5293.0,73.8885,74.0753,73.8885,74.0753,5293.0
2016-10-05 11:10:00,83.25,83.34,83.23,83.24,3722.0,74.0486,74.1286,74.0308,74.0397,3722.0
2016-10-05 11:15:00,83.25,83.27,83.21,83.21,1789.0,74.0486,74.0664,74.013,74.013,1789.0
2016-10-05 11:20:00,83.19,83.25,83.18,83.25,2406.0,73.9952,74.0486,73.9863,74.0486,2406.0
2016-10-05 11:25:00,83.26,83.39,83.26,83.31,3441.0,74.0575,74.1731,74.0575,74.1019,3441.0
2016-10-05 11:30:00,83.31,83.34,83.28,83.28,1500.0,74.1019,74.1286,74.0753,74.0753,1500.0
2016-10-05 11:35:00,83.28,83.31,83.25,83.3,1800.0,74.0753,74.1019,74.0486,74.0931,1800.0
2016-10-05 11:40:00,83.31,83.36,83.23,83.28,5375.0,74.1019,74.1464,74.0308,74.0753,5375.0
2016-10-05 11:45:00,83.28,83.29,83.23,83.25,2000.0,74.0753,74.0842,74.0308,74.0486,2000.0
2016-10-05 11:50:00,83.31,83.34,83.3,83.31,2200.0,74.1019,74.1286,74.0931,74.1019,2200.0
2016-10-05 11:55:00,83.31,83.33,83.29,83.31,1800.0,74.1019,74.1197,74.0842,74.1019,1800.0
2016-10-05 12:00:00,83.3,83.32,83.22,83.24,7114.0,74.0931,74.1108,74.0219,74.0397,7114.0
2016-10-05 12:05:00,83.25,83.29,83.24,83.25,6200.0,74.0486,74.0842,74.0397,74.0486,6200.0
2016-10-05 12:10:00,83.26,83.31,83.25,83.25,3962.0,74.0575,74.1019,74.0486,74.0486,3962.0
2016-10-05 12:15:00,83.24,83.28,83.24,83.25,1120.0,74.0397,74.0753,74.0397,74.0486,1120.0
2016-10-05 12:20:00,83.29,83.29,83.26,83.28,1796.0,74.0842,74.0842,74.0575,74.0753,1796.0
2016-10-05 12:25:00,83.28,83.32,83.27,83.32,4100.0,74.0753,74.1108,74.0664,74.1108,4100.0
2016-10-05 12:30:00,83.31,83.31,83.25,83.25,3010.0,74.1019,74.1019,74.0486,74.0486,3010.0
2016-10-05 12:35:00,83.25,83.31,83.25,83.31,2175.0,74.0486,74.1019,74.0486,74.1019,2175.0
2016-10-05 12:40:00,83.32,83.33,83.27,83.27,1764.0,74.1108,74.1197,74.0664,74.0664,1764.0
2016-10-05 12:45:00,83.29,83.33,83.27,83.28,4174.0,74.0842,74.1197,74.0664,74.0753,4174.0
2016-10-05 12:50:00,83.28,83.29,83.24,83.25,1585.0,74.0753,74.0842,74.0397,74.0486,1585.0
2016-10-05 12:55:00,83.23,83.25,83.22,83.22,2320.0,74.0308,74.0486,74.0219,74.0219,2320.0
2016-10-05 13:00:00,83.22,83.31,83.2,83.3,4940.0,74.0219,74.1019,74.0041,74.0931,4940.0
2016-10-05 13:05:00,83.3,83.35,83.28,83.28,2332.0,74.0931,74.1375,74.0753,74.0753,2332.0
2016-10-05 13:10:00,83.25,83.28,83.21,83.23,2140.0,74.0486,74.0753,74.013,74.0308,2140.0
2016-10-05 13:15:00,83.2,83.24,83.19,83.22,4000.0,74.0041,74.0397,73.9952,74.0219,4000.0
2016-10-05 13:20:00,83.23,83.25,83.2,83.22,3908.0,74.0308,74.0486,74.0041,74.0219,3908.0
2016-10-05 13:25:00,83.24,83.28,83.2,83.22,7587.0,74.0397,74.0753,74.0041,74.0219,7587.0
2016-10-05 13:30:00,83.23,83.24,83.2,83.23,7862.0,74.0308,74.0397,74.0041,74.0308,7862.0
2016-10-05 13:35:00,83.23,83.23,83.19,83.2,10376.0,74.0308,74.0308,73.9952,74.0041,10376.0
2016-10-05 13:40:00,83.21,83.22,83.2,83.21,2476.0,74.013,74.0219,74.0041,74.013,2476.0
2016-10-05 13:45:00,83.2,83.2,83.09,83.13,6071.0,74.0041,74.0041,73.9063,73.9418,6071.0
2016-10-05 13:50:00,83.14,83.24,83.14,83.24,7023.0,73.9507,74.0397,73.9507,74.0397,7023.0
2016-10-05 13:55:00,83.25,83.27,83.15,83.16,10303.0,74.0486,74.0664,73.9596,73.9685,10303.0
2016-10-05 14:00:00,83.14,83.2,83.11,83.15,19790.0,73.9507,74.0041,73.9241,73.9596,19790.0
2016-10-05 14:05:00,83.16,83.22,83.16,83.21,8001.0,73.9685,74.0219,73.9685,74.013,8001.0
2016-10-05 14:10:00,83.23,83.28,83.23,83.23,6680.0,74.0308,74.0753,74.0308,74.0308,6680.0
2016-10-05 14:15:00,83.22,83.25,83.21,83.22,9881.0,74.0219,74.0486,74.013,74.0219,9881.0
2016-10-05 14:20:00,83.22,83.24,83.18,83.19,6399.0,74.0219,74.0397,73.9863,73.9952,6399.0
2016-10-05 14:25:00,83.19,83.21,83.08,83.1,48998.0,73.9952,74.013,73.8974,73.9152,48998.0
2016-10-05 14:30:00,83.09,83.13,83.02,83.02,99932.0,73.9063,73.9418,73.844,73.844,99932.0
2016-10-05 14:35:00,83.0,83.19,83.0,83.17,9824.0,73.8262,73.9952,73.8262,73.9774,9824.0
2016-10-05 14:40:00,83.16,83.19,83.04,83.04,5200.0,73.9685,73.9952,73.8618,73.8618,5200.0
2016-10-05 14:45:00,83.07,83.1,83.05,83.06,6967.0,73.8885,73.9152,73.8707,73.8796,6967.0
2016-10-05 14:50:00,83.09,83.11,83.06,83.11,22098.0,73.9063,73.9241,73.8796,73.9241,22098.0
2016-10-05 14:55:00,83.11,83.21,83.1,83.1,26676.0,73.9241,74.013,73.9152,73.9152,26676.0
2016-10-05 15:00:00,83.09,83.2,83.09,83.2,16200.0,73.9063,74.0041,73.9063,74.0041,16200.0
2016-10-05 15:05:00,83.25,83.28,83.22,83.22,6900.0,74.0486,74.0753,74.0219,74.0219,6900.0
2016-10-05 15:10:00,83.22,83.29,83.2,83.27,9782.0,74.0219,74.0842,74.0041,74.0664,9782.0
2016-10-05 15:15:00,83.27,83.3,83.22,83.27,8466.0,74.0664,74.0931,74.0219,74.0664,8466.0
2016-10-05 15:20:00,83.27,83.28,83.18,83.21,9216.0,74.0664,74.0753,73.9863,74.013,9216.0
2016-10-05 15:25:00,83.21,83.26,83.15,83.24,9751.0,74.013,74.0575,73.9596,74.0397,9751.0
2016-10-05 15:30:00,83.24,83.33,83.18,83.31,16340.0,74.0397,74.1197,73.9863,74.1019,16340.0
2016-10-05 15:35:00,83.32,83.43,83.25,83.43,16458.0,74.1108,74.2087,74.0486,74.2087,16458.0
2016-10-05 15:40:00,83.43,83.43,83.29,83.39,13702.0,74.2087,74.2087,74.0842,74.1731,13702.0
2016-10-05 15:45:00,83.4,83.43,83.33,83.4,18188.0,74.182,74.2087,74.1197,74.182,18188.0
2016-10-05 15:50:00,83.4,83.45,83.37,83.43,23742.0,74.182,74.2265,74.1553,74.2087,23742.0
2016-10-05 15:55:00,83.44,83.5,83.4,83.45,43711.0,74.2176,74.2709,74.182,74.2265,43711.0
2016-10-06 09:30:00,83.03,83.7,83.0,83.66,13299.0,73.8529,74.4488,73.8262,74.4133,13299.0
2016-10-06 09:35:00,83.83,83.87,83.3,83.35,5000.0,74.5645,74.6001,74.0931,74.1375,5000.0
2016-10-06 09:40:00,83.39,83.54,83.21,83.51,19700.0,74.1731,74.3065,74.013,74.2798,19700.0
2016-10-06 09:45:00,83.5,83.52,83.34,83.41,10141.0,74.2709,74.2887,74.1286,74.1909,10141.0
2016-10-06 09:50:00,83.35,83.42,82.97,83.01,7107.0,74.1375,74.1998,73.7995,73.8351,7107.0
2016-10-06 09:55:00,82.98,83.32,82.91,83.11,7135.0,73.8084,74.1108,73.7462,73.9241,7135.0
2016-10-06 10:00:00,83.07,83.16,82.97,83.04,16082.0,73.8885,73.9685,73.7995,73.8618,16082.0
2016-10-06 10:05:00,83.04,83.2,83.04,83.12,5371.0,73.8618,74.0041,73.8618,73.9329,5371.0
2016-10-06 10:10:00,83.16,83.24,83.07,83.24,8064.0,73.9685,74.0397,73.8885,74.0397,8064.0
2016-10-06 10:15:00,83.28,83.42,83.14,83.39,4184.0,74.0753,74.1998,73.9507,74.1731,4184.0
2016-10-06 10:20:00,83.37,83.43,83.2,83.35,9393.0,74.1553,74.2087,74.0041,74.1375,9393.0
2016-10-06 10:25:00,83.36,83.37,83.25,83.31,4256.0,74.1464,74.1553,74.0486,74.1019,4256.0
2016-10-06 10:30:00,83.27,83.37,83.27,83.28,6500.0,74.0664,74.1553,74.0664,74.0753,6500.0
2016-10-06 10:35:00,83.28,83.4,83.27,83.29,13263.0,74.0753,74.182,74.0664,74.0842,13263.0
2016-10-06 10:40:00,83.26,83.39,83.26,83.33,11436.0,74.0575,74.1731,74.0575,74.1197,11436.0
2016-10-06 10:45:00,83.34,83.41,83.34,83.39,3700.0,74.1286,74.1909,74.1286,74.1731,3700.0
2016-10-06 10:50:00,83.37,83.42,83.29,83.39,8420.0,74.1553,74.1998,74.0842,74.1731,8420.0
2016-10-06 10:55:00,83.4,83.51,83.32,83.43,8993.0,74.182,74.2798,74.1108,74.2087,8993.0
2016-10-06 11:00:00,83.43,83.43,83.25,83.27,4169.0,74.2087,74.2087,74.0486,74.0664,4169.0
2016-10-06 11:05:00,83.3,83.3,83.15,83.15,4392.0,74.0931,74.0931,73.9596,73.9596,4392.0
2016-10-06 11:10:00,83.15,83.19,83.14,83.14,1900.0,73.9596,73.9952,73.9507,73.9507,1900.0
2016-10-06 11:15:00,83.12,83.23,83.11,83.19,3107.0,73.9329,74.0308,73.9241,73.9952,3107.0
2016-10-06 11:20:00,83.19,83.23,83.14,83.23,2900.0,73.9952,74.0308,73.9507,74.0308,2900.0
2016-10-06 11:25:00,83.28,83.39,83.27,83.33,4602.0,74.0753,74.1731,74.0664,74.1197,4602.0
2016-10-06 11:30:00,83.37,83.49,83.36,83.42,8614.0,74.1553,74.2621,74.1464,74.1998,8614.0
2016-10-06 11:35:00,83.45,83.48,83.37,83.46,21269.0,74.2265,74.2532,74.1553,74.2354,21269.0
2016-10-06 11:40:00,83.44,83.45,83.36,83.42,11992.0,74.2176,74.2265,74.1464,74.1998,11992.0
2016-10-06 11:45:00,83.4,83.78,83.39,83.68,21254.0,74.182,74.52,74.1731,74.4311,21254.0
2016-10-06 11:50:00,83.72,83.87,83.71,83.72,3445.0,74.4666,74.6001,74.4577,74.4666,3445.0
2016-10-06 11:55:00,83.71,83.72,83.63,83.64,3200.0,74.4577,74.4666,74.3866,74.3955,3200.0
2016-10-06 12:00:00,83.68,83.71,83.65,83.66,2187.0,74.4311,74.4577,74.4044,74.4133,2187.0
2016-10-06 12:05:00,83.72,83.76,83.52,83.55,10480.0,74.4666,74.5022,74.2887,74.3154,10480.0
2016-10-06 12:10:00,83.48,83.51,83.4,83.44,7974.0,74.2532,74.2798,74.182,74.2176,7974.0
2016-10-06 12:15:00,83.46,83.51,83.41,83.49,3590.0,74.2354,74.2798,74.1909,74.2621,3590.0
2016-10-06 12:20:00,83.48,83.5,83.45,83.48,1600.0,74.2532,74.2709,74.2265,74.2532,1600.0
2016-10-06 12:25:00,83.49,83.69,83.49,83.54,5156.0,74.2621,74.4399,74.2621,74.3065,5156.0
2016-10-06 12:30:00,83.53,83.58,83.52,83.58,1300.0,74.2976,74.3421,74.2887,74.3421,1300.0
2016-10-06 12:35:00,83.55,83.55,83.48,83.52,2200.0,74.3154,74.3154,74.2532,74.2887,2200.0
2016-10-06 12:40:00,83.54,83.64,83.54,83.57,2811.0,74.3065,74.3955,74.3065,74.3332,2811.0
2016-10-06 12:45:00,83.57,83.65,83.57,83.65,2800.0,74.3332,74.4044,74.3332,74.4044,2800.0
2016-10-06 12:50:00,83.64,83.65,83.61,83.64,2400.0,74.3955,74.4044,74.3688,74.3955,2400.0
2016-10-06 12:55:00,83.68,83.7,83.47,83.47,6855.0,74.4311,74.4488,74.2443,74.2443,6855.0
2016-10-06 13:00:00,83.45,83.53,83.42,83.44,11334.0,74.2265,74.2976,74.1998,74.2176,11334.0
2016-10-06 13:05:00,83.42,83.6,83.42,83.57,8277.0,74.1998,74.3599,74.1998,74.3332,8277.0
2016-10-06 13:10:00,83.56,83.59,83.53,83.55,2426.0,74.3243,74.351,74.2976,74.3154,2426.0
2016-10-06 13:15:00,83.54,83.55,83.44,83.47,12915.0,74.3065,74.3154,74.2176,74.2443,12915.0
2016-10-06 13:20:00,83.47,83.48,83.41,83.48,3576.0,74.2443,74.2532,74.1909,74.2532,3576.0
2016-10-06 13:25:00,83.48,83.55,83.48,83.53,2137.0,74.2532,74.3154,74.2532,74.2976,2137.0
2016-10-06 13:30:00,83.52,83.52,83.48,83.52,3463.0,74.2887,74.2887,74.2532,74.2887,3463.0
2016-10-06 13:35:00,83.5,83.56,83.49,83.49,1500.0,74.2709,74.3243,74.2621,74.2621,1500.0
2016-10-06 13:40:00,83.5,83.52,83.43,83.44,20190.0,74.2709,74.2887,74.2087,74.2176,20190.0
2016-10-06 13:45:00,83.48,83.48,83.4,83.41,23400.0,74.2532,74.2532,74.182,74.1909,23400.0
2016-10-06 13:50:00,83.41,83.52,83.37,83.5,5324.0,74.1909,74.2887,74.1553,74.2709,5324.0
2016-10-06 13:55:00,83.5,83.5,83.37,83.37,11502.0,74.2709,74.2709,74.1553,74.1553,11502.0
2016-10-06 14:00:00,83.36,83.46,83.36,83.43,11275.0,74.1464,74.2354,74.1464,74.2087,11275.0
2016-10-06 14:05:00,83.45,83.5,83.42,83.42,8544.0,74.2265,74.2709,74.1998,74.1998,8544.0
2016-10-06 14:10:00,83.41,83.44,83.35,83.44,3561.0,74.1909,74.2176,74.1375,74.2176,3561.0
2016-10-06 14:15:00,83.44,83.46,83.41,83.44,2721.0,74.2176,74.2354,74.1909,74.2176,2721.0
2016-10-06 14:20:00,83.45,83.49,83.42,83.44,15421.0,74.2265,74.2621,74.1998,74.2176,15421.0
2016-10-06 14:25:00,83.43,83.44,83.37,83.4,5508.0,74.2087,74.2176,74.1553,74.182,5508.0
2016-10-06 14:30:00,83.44,83.46,83.38,83.4,14428.0,74.2176,74.2354,74.1642,74.182,14428.0
2016-10-06 14:35:00,83.41,83.42,83.35,83.37,9892.0,74.1909,74.1998,74.1375,74.1553,9892.0
2016-10-06 14:40:00,83.37,83.42,83.36,83.39,9009.0,74.1553,74.1998,74.1464,74.1731,9009.0
2016-10-06 14:45:00,83.39,83.45,83.34,83.41,3731.0,74.1731,74.2265,74.1286,74.1909,3731.0
2016-10-06 14:50:00,83.37,83.45,83.35,83.42,6333.0,74.1553,74.2265,74.1375,74.1998,6333.0
2016-10-06 14:55:00,83.41,83.41,83.35,83.4,1899.0,74.1909,74.1909,74.1375,74.182,1899.0
2016-10-06 15:00:00,83.42,83.65,83.42,83.58,27178.0,74.1998,74.4044,74.1998,74.3421,27178.0
2016-10-06 15:05:00,83.6,83.69,83.6,83.62,10334.0,74.3599,74.4399,74.3599,74.3777,10334.0
2016-10-06 15:10:00,83.63,83.64,83.56,83.56,5977.0,74.3866,74.3955,74.3243,74.3243,5977.0
2016-10-06 15:15:00,83.6,83.62,83.53,83.54,13514.0,74.3599,74.3777,74.2976,74.3065,13514.0
2016-10-06 15:20:00,83.57,83.62,83.57,83.61,7572.0,74.3332,74.3777,74.3332,74.3688,7572.0
2016-10-06 15:25:00,83.59,83.64,83.59,83.6,12285.0,74.351,74.3955,74.351,74.3599,12285.0
2016-10-06 15:30:00,83.6,83.65,83.53,83.6,22603.0,74.3599,74.4044,74.2976,74.3599,22603.0
2016-10-06 15:35:00,83.6,83.76,83.58,83.74,53671.0,74.3599,74.5022,74.3421,74.4844,53671.0
2016-10-06 15:40:00,83.73,83.86,83.71,83.84,19630.0,74.4755,74.5912,74.4577,74.5734,19630.0
2016-10-06 15:45:00,83.83,83.83,83.71,83.75,22123.0,74.5645,74.5645,74.4577,74.4933,22123.0
2016-10-06 15:50:00,83.74,83.74,83.58,83.58,30876.0,74.4844,74.4844,74.3421,74.3421,30876.0
2016-10-06 15:55:00,83.57,83.67,83.56,83.63,56440.0,74.3332,74.4222,74.3243,74.3866,56440.0
2016-10-07 09:30:00,83.83,83.83,83.05,83.05,16606.0,74.5645,74.5645,73.8707,73.8707,16606.0
2016-10-07 09:35:00,83.0,83.2,82.75,83.17,11953.0,73.8262,74.0041,73.6038,73.9774,11953.0
2016-10-07 09:40:00,83.13,83.15,82.9,82.94,3640.0,73.9418,73.9596,73.7373,73.7728,3640.0
2016-10-07 09:45:00,82.89,82.97,82.39,82.4,9042.0,73.7284,73.7995,73.2836,73.2925,9042.0
2016-10-07 09:50:00,82.4,82.71,82.38,82.66,5635.0,73.2925,73.5683,73.2747,73.5238,5635.0
2016-10-07 09:55:00,82.67,82.77,82.58,82.67,5990.0,73.5327,73.6216,73.4526,73.5327,5990.0
2016-10-07 10:00:00,82.69,82.75,82.47,82.56,6530.0,73.5505,73.6038,73.3548,73.4348,6530.0
2016-10-07 10:05:00,82.54,82.58,82.42,82.48,6553.0,73.4171,73.4526,73.3103,73.3637,6553.0
2016-10-07 10:10:00,82.53,82.59,82.52,82.54,5400.0,73.4082,73.4615,73.3993,73.4171,5400.0
2016-10-07 10:15:00,82.56,82.57,82.43,82.46,3338.0,73.4348,73.4437,73.3192,73.3459,3338.0
2016-10-07 10:20:00,82.5,82.5,82.37,82.47,3300.0,73.3815,73.3815,73.2658,73.3548,3300.0
2016-10-07 10:25:00,82.53,82.6,82.49,82.56,1801.0,73.4082,73.4704,73.3726,73.4348,1801.0
2016-10-07 10:30:00,82.61,82.65,82.39,82.39,2919.0,73.4793,73.5149,73.2836,73.2836,2919.0
2016-10-07 10:35:00,82.47,82.48,82.36,82.48,4265.0,73.3548,73.3637,73.2569,73.3637,4265.0
2016-10-07 10:40:00,82.45,82.46,82.36,82.38,3520.0,73.337,73.3459,73.2569,73.2747,3520.0
2016-10-07 10:45:00,82.4,82.43,82.37,82.39,1200.0,73.2925,73.3192,73.2658,73.2836,1200.0
2016-10-07 10:50:00,82.43,82.52,82.43,82.48,2818.0,73.3192,73.3993,73.3192,73.3637,2818.0
2016-10-07 10:55:00,82.5,82.55,82.44,82.5,4000.0,73.3815,73.4259,73.3281,73.3815,4000.0
2016-10-07 11:00:00,82.47,82.51,82.45,82.49,2506.0,73.3548,73.3904,73.337,73.3726,2506.0
2016-10-07 11:05:00,82.49,82.54,82.46,82.48,5086.0,73.3726,73.4171,73.3459,73.3637,5086.0
2016-10-07 11:10:00,82.48,82.53,82.46,82.49,3116.0,73.3637,73.4082,73.3459,73.3726,3116.0
2016-10-07 11:15:00,82.51,82.51,82.45,82.51,2394.0,73.3904,73.3904,73.337,73.3904,2394.0
2016-10-07 11:20:00,82.51,82.52,82.46,82.5,4682.0,73.3904,73.3993,73.3459,73.3815,4682.0
2016-10-07 11:25:00,82.49,82.51,82.45,82.48,6828.0,73.3726,73.3904,73.337,73.3637,6828.0
2016-10-07 11:30:00,82.49,82.49,82.16,82.2,4297.0,73.3726,73.3726,73.0791,73.1146,4297.0
2016-10-07 11:35:00,82.22,82.22,82.0,82.0,2550.0,73.1324,73.1324,72.9367,72.9367,2550.0
2016-10-07 11:40:00,81.98,81.99,81.87,81.87,1799.0,72.9189,72.9278,72.8211,72.8211,1799.0
2016-10-07 11:45:00,81.81,81.86,81.71,81.84,7520.0,72.7677,72.8122,72.6788,72.7944,7520.0
2016-10-07 11:50:00,81.87,81.93,81.77,81.92,7774.0,72.8211,72.8745,72.7322,72.8656,7774.0
2016-10-07 11:55:00,81.93,82.02,81.89,81.95,7834.0,72.8745,72.9545,72.8389,72.8923,7834.0
2016-10-07 12:00:00,81.92,82.08,81.92,81.95,9600.0,72.8656,73.0079,72.8656,72.8923,9600.0
2016-10-07 12:05:00,81.94,82.02,81.86,81.98,6558.0,72.8834,72.9545,72.8122,72.9189,6558.0
2016-10-07 12:10:00,82.01,82.03,81.87,81.95,17625.0,72.9456,72.9634,72.8211,72.8923,17625.0
2016-10-07 12:15:00,81.95,81.96,81.71,81.72,7800.0,72.8923,72.9012,72.6788,72.6877,7800.0
2016-10-07 12:20:00,81.72,81.77,81.65,81.65,6734.0,72.6877,72.7322,72.6254,72.6254,6734.0
2016-10-07 12:25:00,81.64,81.77,81.64,81.76,5675.0,72.6165,72.7322,72.6165,72.7233,5675.0
2016-10-07 12:30:00,81.77,81.77,81.68,81.71,9957.0,72.7322,72.7322,72.6521,72.6788,9957.0
2016-10-07 12:35:00,81.66,81.8,81.63,81.71,8599.0,72.6343,72.7588,72.6076,72.6788,8599.0
2016-10-07 12:40:00,81.7,81.78,81.67,81.73,9130.0,72.6699,72.7411,72.6432,72.6966,9130.0
2016-10-07 12:45:00,81.75,81.99,81.73,81.9,15972.0,72.7144,72.9278,72.6966,72.8478,15972.0
2016-10-07 12:50:00,81.91,81.94,81.77,81.88,9836.0,72.8567,72.8834,72.7322,72.83,9836.0
2016-10-07 12:55:00,81.88,82.1,81.88,82.1,11794.0,72.83,73.0257,72.83,73.0257,11794.0
2016-10-07 13:00:00,82.08,82.08,81.96,82.04,3175.0,73.0079,73.0079,72.9012,72.9723,3175.0
2016-10-07 13:05:00,82.04,82.06,81.99,82.05,4200.0,72.9723,72.9901,72.9278,72.9812,4200.0
2016-10-07 13:10:00,82.06,82.18,82.06,82.1,2200.0,72.9901,73.0968,72.9901,73.0257,2200.0
2016-10-07 13:15:00,82.14,82.14,82.09,82.1,1200.0,73.0613,73.0613,73.0168,73.0257,1200.0
2016-10-07 13:20:00,82.1,82.13,82.03,82.05,4231.0,73.0257,73.0524,72.9634,72.9812,4231.0
2016-10-07 13:25:00,82.06,82.31,82.06,82.31,4502.0,72.9901,73.2125,72.9901,73.2125,4502.0
2016-10-07 13:30:00,82.3,82.3,82.21,82.28,5564.0,73.2036,73.2036,73.1235,73.1858,5564.0
2016-10-07 13:35:00,82.27,82.39,82.25,82.29,5440.0,73.1769,73.2836,73.1591,73.1947,5440.0
2016-10-07 13:40:00,82.27,82.36,82.23,82.27,11051.0,73.1769,73.2569,73.1413,73.1769,11051.0
2016-10-07 13:45:00,82.26,82.38,82.25,82.38,7499.0,73.168,73.2747,73.1591,73.2747,7499.0
2016-10-07 13:50:00,82.39,82.39,82.3,82.3,2498.0,73.2836,73.2836,73.2036,73.2036,2498.0
2016-10-07 13:55:00,82.31,82.34,82.3,82.34,6032.0,73.2125,73.2392,73.2036,73.2392,6032.0
2016-10-07 14:00:00,82.36,82.47,82.35,82.39,3489.0,73.2569,73.3548,73.2481,73.2836,3489.0
2016-10-07 14:05:00,82.38,82.38,82.31,82.35,3110.0,73.2747,73.2747,73.2125,73.2481,3110.0
2016-10-07 14:10:00,82.39,82.52,82.38,82.47,2438.0,73.2836,73.3993,73.2747,73.3548,2438.0
2016-10-07 14:15:00,82.45,82.45,82.29,82.34,4494.0,73.337,73.337,73.1947,73.2392,4494.0
2016-10-07 14:20:00,82.34,82.41,82.32,82.34,3568.0,73.2392,73.3014,73.2214,73.2392,3568.0
2016-10-07 14:25:00,82.35,82.42,82.35,82.4,1500.0,73.2481,73.3103,73.2481,73.2925,1500.0
2016-10-07 14:30:00,82.38,82.49,82.38,82.45,5423.0,73.2747,73.3726,73.2747,73.337,5423.0
2016-10-07 14:35:00,82.49,82.49,82.35,82.41,5600.0,73.3726,73.3726,73.2481,73.3014,5600.0
2016-10-07 14:40:00,82.43,82.44,82.35,82.36,3515.0,73.3192,73.3281,73.2481,73.2569,3515.0
2016-10-07 14:45:00,82.36,82.46,82.35,82.37,4417.0,73.2569,73.3459,73.2481,73.2658,4417.0
2016-10-07 14:50:00,82.35,82.43,82.33,82.36,4482.0,73.2481,73.3192,73.2303,73.2569,4482.0
2016-10-07 14:55:00,82.37,82.44,82.36,82.38,2972.0,73.2658,73.3281,73.2569,73.2747,2972.0
2016-10-07 15:00:00,82.39,82.44,82.35,82.35,5198.0,73.2836,73.3281,73.2481,73.2481,5198.0
2016-10-07 15:05:00,82.37,82.4,82.32,82.39,9375.0,73.2658,73.2925,73.2214,73.2836,9375.0
2016-10-07 15:10:00,82.4,82.45,82.36,82.39,7422.0,73.2925,73.337,73.2569,73.2836,7422.0
2016-10-07 15:15:00,82.4,82.44,82.35,82.41,8570.0,73.2925,73.3281,73.2481,73.3014,8570.0
2016-10-07 15:20:00,82.4,82.41,82.33,82.4,6426.0,73.2925,73.3014,73.2303,73.2925,6426.0
2016-10-07 15:25:00,82.41,82.42,82.38,82.41,7003.0,73.3014,73.3103,73.2747,73.3014,7003.0
2016-10-07 15:30:00,82.43,82.46,82.4,82.4,13680.0,73.3192,73.3459,73.2925,73.2925,13680.0
2016-10-07 15:35:00,82.4,82.5,82.4,82.42,8764.0,73.2925,73.3815,73.2925,73.3103,8764.0
2016-10-07 15:40:00,82.41,82.49,82.38,82.42,16070.0,73.3014,73.3726,73.2747,73.3103,16070.0
2016-10-07 15:45:00,82.43,82.46,82.32,82.33,25247.0,73.3192,73.3459,73.2214,73.2303,25247.0
2016-10-07 15:50:00,82.35,82.38,82.33,82.36,10515.0,73.2481,73.2747,73.2303,73.2569,10515.0
2016-10-07 15:55:00,82.37,82.46,82.34,82.37,50517.0,73.2658,73.3459,73.2392,73.2658,50517.0
2016-10-10 09:30:00,83.77,83.82,83.14,83.81,12041.0,74.5111,74.5556,73.9507,74.5467,12041.0
2016-10-10 09:35:00,83.73,83.86,83.66,83.75,4460.0,74.4755,74.5912,74.4133,74.4933,4460.0
2016-10-10 09:40:00,83.87,84.16,83.85,84.03,9087.0,74.6001,74.858,74.5823,74.7424,9087.0
2016-10-10 09:45:00,84.07,84.13,83.96,84.04,3015.0,74.7779,74.8313,74.6801,74.7513,3015.0
2016-10-10 09:50:00,84.15,84.25,84.03,84.24,23081.0,74.8491,74.9381,74.7424,74.9292,23081.0
2016-10-10 09:55:00,84.32,84.48,84.32,84.47,3690.0,75.0003,75.1426,75.0003,75.1337,3690.0
2016-10-10 10:00:00,84.41,84.43,84.29,84.35,4096.0,75.0804,75.0982,74.9736,75.027,4096.0
2016-10-10 10:05:00,84.34,84.45,84.34,84.4,1400.0,75.0181,75.1159,75.0181,75.0715,1400.0
2016-10-10 10:10:00,84.42,84.45,84.34,84.34,1517.0,75.0893,75.1159,75.0181,75.0181,1517.0
2016-10-10 10:15:00,84.34,84.37,84.31,84.31,2600.0,75.0181,75.0448,74.9914,74.9914,2600.0
2016-10-10 10:20:00,84.31,84.36,84.1,84.1,1900.0,74.9914,75.0359,74.8046,74.8046,1900.0
2016-10-10 10:25:00,84.11,84.19,84.11,84.13,1894.0,74.8135,74.8847,74.8135,74.8313,1894.0
2016-10-10 10:30:00,84.14,84.26,84.14,84.26,1766.0,74.8402,74.9469,74.8402,74.9469,1766.0
2016-10-10 10:35:00,84.26,84.28,84.2,84.2,1900.0,74.9469,74.9647,74.8936,74.8936,1900.0
2016-10-10 10:40:00,84.2,84.21,84.13,84.17,4328.0,74.8936,74.9025,74.8313,74.8669,4328.0
2016-10-10 10:45:00,84.18,84.18,84.14,84.14,800.0,74.8758,74.8758,74.8402,74.8402,800.0
2016-10-10 10:50:00,84.15,84.22,84.02,84.02,19244.0,74.8491,74.9114,74.7335,74.7335,19244.0
2016-10-10 10:55:00,83.99,83.99,83.93,83.93,1205.0,74.7068,74.7068,74.6534,74.6534,1205.0
2016-10-10 11:00:00,83.95,83.95,83.79,83.83,4089.0,74.6712,74.6712,74.5289,74.5645,4089.0
2016-10-10 11:05:00,83.81,83.86,83.74,83.86,1905.0,74.5467,74.5912,74.4844,74.5912,1905.0
2016-10-10 11:10:00,83.89,83.92,83.89,83.92,300.0,74.6178,74.6445,74.6178,74.6445,300.0
2016-10-10 11:15:00,83.9,83.95,83.88,83.9,2358.0,74.6267,74.6712,74.6089,74.6267,2358.0
2016-10-10 11:20:00,83.86,83.88,83.76,83.8,1900.0,74.5912,74.6089,74.5022,74.5378,1900.0
2016-10-10 11:25:00,83.75,83.78,83.73,83.75,1500.0,74.4933,74.52,74.4755,74.4933,1500.0
2016-10-10 11:30:00,83.76,83.76,83.65,83.67,1600.0,74.5022,74.5022,74.4044,74.4222,1600.0
2016-10-10 11:35:00,83.62,83.71,83.62,83.63,2900.0,74.3777,74.4577,74.3777,74.3866,2900.0
2016-10-10 11:40:00,83.61,83.67,83.6,83.6,1850.0,74.3688,74.4222,74.3599,74.3599,1850.0
2016-10-10 11:45:00,83.58,83.61,83.57,83.6,1600.0,74.3421,74.3688,74.3332,74.3599,1600.0
2016-10-10 11:50:00,83.57,83.63,83.56,83.56,2651.0,74.3332,74.3866,74.3243,74.3243,2651.0
2016-10-10 11:55:00,83.55,83.59,83.49,83.55,2902.0,74.3154,74.351,74.2621,74.3154,2902.0
2016-10-10 12:00:00,83.52,83.56,83.46,83.5,2100.0,74.2887,74.3243,74.2354,74.2709,2100.0
2016-10-10 12:05:00,83.51,83.58,83.45,83.5,2650.0,74.2798,74.3421,74.2265,74.2709,2650.0
2016-10-10 12:10:00,83.48,83.58,83.29,83.29,21963.0,74.2532,74.3421,74.0842,74.0842,21963.0
2016-10-10 12:15:00,83.3,83.4,83.3,83.38,1890.0,74.0931,74.182,74.0931,74.1642,1890.0
2016-10-10 12:20:00,83.38,83.38,83.29,83.29,2588.0,74.1642,74.1642,74.0842,74.0842,2588.0
2016-10-10 12:25:00,83.25,83.38,83.25,83.35,1001.0,74.0486,74.1642,74.0486,74.1375,1001.0
2016-10-10 12:30:00,83.37,83.45,83.36,83.41,1050.0,74.1553,74.2265,74.1464,74.1909,1050.0
2016-10-10 12:35:00,83.41,83.42,83.28,83.28,3300.0,74.1909,74.1998,74.0753,74.0753,3300.0
2016-10-10 12:40:00,83.29,83.29,83.25,83.27,500.0,74.0842,74.0842,74.0486,74.0664,500.0
2016-10-10 12:45:00,83.26,83.37,83.25,83.36,2300.0,74.0575,74.1553,74.0486,74.1464,2300.0
2016-10-10 12:50:00,83.37,83.39,83.3,83.35,3107.0,74.1553,74.1731,74.0931,74.1375,3107.0
2016-10-10 12:55:00,83.34,83.34,83.23,83.25,2346.0,74.1286,74.1286,74.0308,74.0486,2346.0
2016-10-10 13:00:00,83.23,83.31,83.23,83.28,1748.0,74.0308,74.1019,74.0308,74.0753,1748.0
2016-10-10 13:05:00,83.27,83.32,83.25,83.28,2199.0,74.0664,74.1108,74.0486,74.0753,2199.0
2016-10-10 13:10:00,83.27,83.31,83.26,83.31,2200.0,74.0664,74.1019,74.0575,74.1019,2200.0
2016-10-10 13:15:00,83.33,83.33,83.26,83.26,500.0,74.1197,74.1197,74.0575,74.0575,500.0
2016-10-10 13:20:00,83.22,83.26,83.22,83.26,3503.0,74.0219,74.0575,74.0219,74.0575,3503.0
2016-10-10 13:25:00,83.25,83.25,83.19,83.19,1100.0,74.0486,74.0486,73.9952,73.9952,1100.0
2016-10-10 13:30:00,83.19,83.25,83.19,83.21,3692.0,73.9952,74.0486,73.9952,74.013,3692.0
2016-10-10 13:35:00,83.18,83.18,83.14,83.14,2915.0,73.9863,73.9863,73.9507,73.9507,2915.0
2016-10-10 13:40:00,83.16,83.19,83.14,83.14,2200.0,73.9685,73.9952,73.9507,73.9507,2200.0
2016-10-10 13:45:00,83.13,83.14,83.09,83.12,2012.0,73.9418,73.9507,73.9063,73.9329,2012.0
2016-10-10 13:50:00,83.1,83.14,83.1,83.11,2230.0,73.9152,73.9507,73.9152,73.9241,2230.0
2016-10-10 13:55:00,83.1,83.19,83.1,83.18,2314.0,73.9152,73.9952,73.9152,73.9863,2314.0
2016-10-10 14:00:00,83.16,83.27,83.14,83.17,4900.0,73.9685,74.0664,73.9507,73.9774,4900.0
2016-10-10 14:05:00,83.19,83.29,83.19,83.23,2025.0,73.9952,74.0842,73.9952,74.0308,2025.0
2016-10-10 14:10:00,83.19,83.19,83.13,83.16,2600.0,73.9952,73.9952,73.9418,73.9685,2600.0
2016-10-10 14:15:00,83.17,83.26,83.17,83.26,2350.0,73.9774,74.0575,73.9774,74.0575,2350.0
2016-10-10 14:20:00,83.26,83.3,83.25,83.26,2640.0,74.0575,74.0931,74.0486,74.0575,2640.0
2016-10-10 14:25:00,83.26,83.34,83.26,83.29,3402.0,74.0575,74.1286,74.0575,74.0842,3402.0
2016-10-10 14:30:00,83.31,83.38,83.31,83.37,1954.0,74.1019,74.1642,74.1019,74.1553,1954.0
2016-10-10 14:35:00,83.35,83.48,83.35,83.43,5625.0,74.1375,74.2532,74.1375,74.2087,5625.0
2016-10-10 14:40:00,83.43,83.47,83.42,83.47,4242.0,74.2087,74.2443,74.1998,74.2443,4242.0
2016-10-10 14:45:00,83.45,83.49,83.43,83.49,6964.0,74.2265,74.2621,74.2087,74.2621,6964.0
2016-10-10 14:50:00,83.49,83.49,83.44,83.47,4013.0,74.2621,74.2621,74.2176,74.2443,4013.0
2016-10-10 14:55:00,83.48,83.5,83.47,83.49,2282.0,74.2532,74.2709,74.2443,74.2621,2282.0
2016-10-10 15:00:00,83.5,83.56,83.48,83.55,6607.0,74.2709,74.3243,74.2532,74.3154,6607.0
2016-10-10 15:05:00,83.56,83.63,83.55,83.61,4729.0,74.3243,74.3866,74.3154,74.3688,4729.0
2016-10-10 15:10:00,83.61,83.61,83.46,83.49,4185.0,74.3688,74.3688,74.2354,74.2621,4185.0
2016-10-10 15:15:00,83.5,83.55,83.48,83.52,4100.0,74.2709,74.3154,74.2532,74.2887,4100.0
2016-10-10 15:20:00,83.5,83.54,83.47,83.51,4188.0,74.2709,74.3065,74.2443,74.2798,4188.0
2016-10-10 15:25:00,83.52,83.54,83.51,83.53,2163.0,74.2887,74.3065,74.2798,74.2976,2163.0
2016-10-10 15:30:00,83.52,83.52,83.43,83.44,9739.0,74.2887,74.2887,74.2087,74.2176,9739.0
2016-10-10 15:35:00,83.44,83.45,83.41,83.42,4401.0,74.2176,74.2265,74.1909,74.1998,4401.0
2016-10-10 15:40:00,83.42,83.5,83.41,83.42,10527.0,74.1998,74.2709,74.1909,74.1998,10527.0
2016-10-10 15:45:00,83.43,83.44,83.39,83.4,11211.0,74.2087,74.2176,74.1731,74.182,11211.0
2016-10-10 15:50:00,83.39,83.41,83.35,83.4,14796.0,74.1731,74.1909,74.1375,74.182,14796.0
2016-10-10 15:55:00,83.4,83.54,83.39,83.48,36970.0,74.182,74.3065,74.1731,74.2532,36970.0
2016-10-11 09:30:00,83.03,83.2,82.83,83.17,10050.0,73.8529,74.0041,73.675,73.9774,10050.0
2016-10-11 09:35:00,82.92,83.07,82.66,82.77,4991.0,73.7551,73.8885,73.5238,73.6216,4991.0
2016-10-11 09:40:00,82.7,82.84,82.67,82.67,2094.0,73.5594,73.6839,73.5327,73.5327,2094.0
2016-10-11 09:45:00,82.66,82.66,82.53,82.58,2650.0,73.5238,73.5238,73.4082,73.4526,2650.0
2016-10-11 09:50:00,82.59,82.59,82.45,82.53,2500.0,73.4615,73.4615,73.337,73.4082,2500.0
2016-10-11 09:55:00,82.58,82.63,82.36,82.44,16888.0,73.4526,73.4971,73.2569,73.3281,16888.0
2016-10-11 10:00:00,82.42,82.42,82.31,82.35,3832.0,73.3103,73.3103,73.2125,73.2481,3832.0
2016-10-11 10:05:00,82.31,82.37,82.31,82.36,1300.0,73.2125,73.2658,73.2125,73.2569,1300.0
2016-10-11 10:10:00,82.39,82.42,82.17,82.22,2250.0,73.2836,73.3103,73.0879,73.1324,2250.0
2016-10-11 10:15:00,82.19,82.19,81.96,82.03,3725.0,73.1057,73.1057,72.9012,72.9634,3725.0
2016-10-11 10:20:00,82.01,82.16,81.94,82.16,5635.0,72.9456,73.0791,72.8834,73.0791,5635.0
2016-10-11 10:25:00,82.12,82.12,81.89,81.97,3100.0,73.0435,73.0435,72.8389,72.9101,3100.0
2016-10-11 10:30:00,82.02,82.07,82.02,82.07,1552.0,72.9545,72.999,72.9545,72.999,1552.0
2016-10-11 10:35:00,82.02,82.21,82.0,82.2,2600.0,72.9545,73.1235,72.9367,73.1146,2600.0
2016-10-11 10:40:00,82.22,82.24,82.12,82.14,1000.0,73.1324,73.1502,73.0435,73.0613,1000.0
2016-10-11 10:45:00,82.19,82.19,82.04,82.08,1700.0,73.1057,73.1057,72.9723,73.0079,1700.0
2016-10-11 10:50:00,82.1,82.1,81.94,82.06,1847.0,73.0257,73.0257,72.8834,72.9901,1847.0
2016-10-11 10:55:00,82.0,82.0,81.72,81.74,8470.0,72.9367,72.9367,72.6877,72.7055,8470.0
2016-10-11 11:00:00,81.74,81.75,81.51,81.69,5181.0,72.7055,72.7144,72.5009,72.661,5181.0
2016-10-11 11:05:00,81.72,81.9,81.69,81.75,4711.0,72.6877,72.8478,72.661,72.7144,4711.0
2016-10-11 11:10:00,81.73,81.92,81.73,81.92,1707.0,72.6966,72.8656,72.6966,72.8656,1707.0
2016-10-11 11:15:00,81.88,81.88,81.63,81.83,6375.0,72.83,72.83,72.6076,72.7855,6375.0
2016-10-11 11:20:00,81.8,81.87,81.74,81.84,7700.0,72.7588,72.8211,72.7055,72.7944,7700.0
2016-10-11 11:25:00,81.87,81.89,81.59,81.64,2572.0,72.8211,72.8389,72.5721,72.6165,2572.0
2016-10-11 11:30:00,81.63,81.82,81.61,81.75,6602.0,72.6076,72.7766,72.5898,72.7144,6602.0
2016-10-11 11:35:00,81.78,81.81,81.74,81.8,1500.0,72.7411,72.7677,72.7055,72.7588,1500.0
2016-10-11 11:40:00,81.8,81.8,81.5,81.68,9668.0,72.7588,72.7588,72.492,72.6521,9668.0
2016-10-11 11:45:00,81.75,81.75,81.62,81.62,1600.0,72.7144,72.7144,72.5987,72.5987,1600.0
2016-10-11 11:50:00,81.62,81.68,81.51,81.67,4000.0,72.5987,72.6521,72.5009,72.6432,4000.0
2016-10-11 11:55:00,81.71,81.75,81.63,81.75,1900.0,72.6788,72.7144,72.6076,72.7144,1900.0
2016-10-11 12:00:00,81.77,81.85,81.77,81.83,2170.0,72.7322,72.8033,72.7322,72.7855,2170.0
2016-10-11 12:05:00,81.82,81.84,81.73,81.81,1800.0,72.7766,72.7944,72.6966,72.7677,1800.0
2016-10-11 12:10:00,81.8,81.81,81.75,81.79,2402.0,72.7588,72.7677,72.7144,72.7499,2402.0
2016-10-11 12:15:00,81.79,81.91,81.67,81.91,1611.0,72.7499,72.8567,72.6432,72.8567,1611.0
2016-10-11 12:20:00,81.9,81.9,81.86,81.87,700.0,72.8478,72.8478,72.8122,72.8211,700.0
2016-10-11 12:25:00,81.9,81.92,81.84,81.92,1100.0,72.8478,72.8656,72.7944,72.8656,1100.0
2016-10-11 12:30:00,81.88,81.95,81.82,81.95,1550.0,72.83,72.8923,72.7766,72.8923,1550.0
2016-10-11 12:35:00,81.94,82.05,81.89,82.05,7024.0,72.8834,72.9812,72.8389,72.9812,7024.0
2016-10-11 12:40:00,82.03,82.16,82.0,82.16,2000.0,72.9634,73.0791,72.9367,73.0791,2000.0
2016-10-11 12:45:00,82.21,82.26,82.17,82.17,1100.0,73.1235,73.168,73.0879,73.0879,1100.0
2016-10-11 12:50:00,82.13,82.15,82.08,82.15,2339.0,73.0524,73.0702,73.0079,73.0702,2339.0
2016-10-11 12:55:00,82.11,82.17,82.09,82.09,1000.0,73.0346,73.0879,73.0168,73.0168,1000.0
2016-10-11 13:00:00,82.07,82.07,81.97,82.01,1850.0,72.999,72.999,72.9101,72.9456,1850.0
2016-10-11 13:05:00,82.01,82.01,81.8,81.87,3488.0,72.9456,72.9456,72.7588,72.8211,3488.0
2016-10-11 13:10:00,81.85,81.85,81.71,81.77,1000.0,72.8033,72.8033,72.6788,72.7322,1000.0
2016-10-11 13:15:00,81.65,81.71,81.64,81.64,800.0,72.6254,72.6788,72.6165,72.6165,800.0
2016-10-11 13:20:00,81.63,81.7,81.63,81.7,1344.0,72.6076,72.6699,72.6076,72.6699,1344.0
2016-10-11 13:25:00,81.74,81.79,81.72,81.79,3468.0,72.7055,72.7499,72.6877,72.7499,3468.0
2016-10-11 13:30:00,81.77,81.83,81.65,81.83,3200.0,72.7322,72.7855,72.6254,72.7855,3200.0
2016-10-11 13:35:00,81.85,81.85,81.82,81.83,700.0,72.8033,72.8033,72.7766,72.7855,700.0
2016-10-11 13:40:00,81.75,81.79,81.74,81.74,1700.0,72.7144,72.7499,72.7055,72.7055,1700.0
2016-10-11 13:45:00,81.75,81.75,81.57,81.57,3740.0,72.7144,72.7144,72.5543,72.5543,3740.0
2016-10-11 13:50:00,81.61,81.64,81.48,81.57,4619.0,72.5898,72.6165,72.4742,72.5543,4619.0
2016-10-11 13:55:00,81.56,81.56,81.44,81.49,9264.0,72.5454,72.5454,72.4386,72.4831,9264.0
2016-10-11 14:00:00,81.44,81.48,81.39,81.48,1804.0,72.4386,72.4742,72.3942,72.4742,1804.0
2016-10-11 14:05:00,81.45,81.52,81.41,81.52,1900.0,72.4475,72.5098,72.4119,72.5098,1900.0
2016-10-11 14:10:00,81.65,81.65,81.56,81.59,1124.0,72.6254,72.6254,72.5454,72.5721,1124.0
2016-10-11 14:15:00,81.57,81.57,81.4,81.4,3075.0,72.5543,72.5543,72.4031,72.4031,3075.0
2016-10-11 14:20:00,81.4,81.47,81.31,81.47,3515.0,72.4031,72.4653,72.323,72.4653,3515.0
2016-10-11 14:25:00,81.45,81.47,81.36,81.45,2700.0,72.4475,72.4653,72.3675,72.4475,2700.0
2016-10-11 14:30:00,81.44,81.46,81.37,81.38,986.0,72.4386,72.4564,72.3764,72.3853,986.0
2016-10-11 14:35:00,81.4,81.45,81.33,81.4,3505.0,72.4031,72.4475,72.3408,72.4031,3505.0
2016-10-11 14:40:00,81.37,81.46,81.36,81.45,2502.0,72.3764,72.4564,72.3675,72.4475,2502.0
2016-10-11 14:45:00,81.5,81.63,81.49,81.61,4150.0,72.492,72.6076,72.4831,72.5898,4150.0
2016-10-11 14:50:00,81.61,81.61,81.49,81.55,5011.0,72.5898,72.5898,72.4831,72.5365,5011.0
2016-10-11 14:55:00,81.57,81.61,81.49,81.49,5437.0,72.5543,72.5898,72.4831,72.4831,5437.0
2016-10-11 15:00:00,81.47,81.58,81.41,81.53,18848.0,72.4653,72.5632,72.4119,72.5187,18848.0
2016-10-11 15:05:00,81.55,81.59,81.47,81.57,7816.0,72.5365,72.5721,72.4653,72.5543,7816.0
2016-10-11 15:10:00,81.58,81.64,81.48,81.59,13714.0,72.5632,72.6165,72.4742,72.5721,13714.0
2016-10-11 15:15:00,81.59,81.65,81.55,81.64,4316.0,72.5721,72.6254,72.5365,72.6165,4316.0
2016-10-11 15:20:00,81.68,81.8,81.68,81.74,7630.0,72.6521,72.7588,72.6521,72.7055,7630.0
2016-10-11 15:25:00,81.7,81.74,81.6,81.61,8435.0,72.6699,72.7055,72.5809,72.5898,8435.0
2016-10-11 15:30:00,81.63,81.75,81.58,81.67,11098.0,72.6076,72.7144,72.5632,72.6432,11098.0
2016-10-11 15:35:00,81.65,81.68,81.6,81.63,16693.0,72.6254,72.6521,72.5809,72.6076,16693.0
2016-10-11 15:40:00,81.62,81.72,81.6,81.65,12904.0,72.5987,72.6877,72.5809,72.6254,12904.0
2016-10-11 15:45:00,81.63,81.78,81.63,81.77,7713.0,72.6076,72.7411,72.6076,72.7322,7713.0
2016-10-11 15:50:00,81.73,81.73,81.65,81.65,9990.0,72.6966,72.6966,72.6254,72.6254,9990.0
2016-10-11 15:55:00,81.66,81.78,81.59,81.72,28581.0,72.6343,72.7411,72.5721,72.6877,28581.0
2016-10-12 09:30:00,81.71,81.71,80.95,81.06,15651.0,72.6788,72.6788,72.0028,72.1006,15651.0
2016-10-12 09:35:00,81.09,81.09,80.95,80.97,6578.0,72.1273,72.1273,72.0028,72.0206,6578.0
2016-10-12 09:40:00,80.97,81.01,80.5,80.5,12292.0,72.0206,72.0562,71.6025,71.6025,12292.0
2016-10-12 09:45:00,80.54,80.82,80.28,80.39,25697.0,71.6381,71.8872,71.4068,71.5047,25697.0
2016-10-12 09:50:00,80.37,80.55,80.27,80.47,17138.0,71.4869,71.647,71.3979,71.5758,17138.0
2016-10-12 09:55:00,80.52,80.74,80.36,80.39,9463.0,71.6203,71.816,71.478,71.5047,9463.0
2016-10-12 10:00:00,80.39,80.82,80.37,80.82,18503.0,71.5047,71.8872,71.4869,71.8872,18503.0
2016-10-12 10:05:00,80.82,80.84,80.51,80.52,12538.0,71.8872,71.9049,71.6114,71.6203,12538.0
2016-10-12 10:10:00,80.56,80.64,80.5,80.5,12459.0,71.6559,71.7271,71.6025,71.6025,12459.0
2016-10-12 10:15:00,80.51,80.62,80.48,80.59,18124.0,71.6114,71.7093,71.5847,71.6826,18124.0
2016-10-12 10:20:00,80.66,80.66,80.49,80.49,8096.0,71.7448,71.7448,71.5936,71.5936,8096.0
2016-10-12 10:25:00,80.48,80.73,80.47,80.68,6516.0,71.5847,71.8071,71.5758,71.7626,6516.0
2016-10-12 10:30:00,80.69,80.69,80.58,80.58,3438.0,71.7715,71.7715,71.6737,71.6737,3438.0
2016-10-12 10:35:00,80.53,80.53,80.36,80.45,5708.0,71.6292,71.6292,71.478,71.5581,5708.0
2016-10-12 10:40:00,80.46,80.51,80.42,80.45,4036.0,71.5669,71.6114,71.5314,71.5581,4036.0
2016-10-12 10:45:00,80.49,80.58,80.49,80.55,2100.0,71.5936,71.6737,71.5936,71.647,2100.0
2016-10-12 10:50:00,80.52,80.52,80.4,80.42,6430.0,71.6203,71.6203,71.5136,71.5314,6430.0
2016-10-12 10:55:00,80.44,80.53,80.39,80.53,13206.0,71.5492,71.6292,71.5047,71.6292,13206.0
2016-10-12 11:00:00,80.53,80.68,80.51,80.67,4801.0,71.6292,71.7626,71.6114,71.7537,4801.0
2016-10-12 11:05:00,80.66,80.8,80.66,80.8,5208.0,71.7448,71.8694,71.7448,71.8694,5208.0
2016-10-12 11:10:00,80.79,80.85,80.78,80.79,7297.0,71.8605,71.9138,71.8516,71.8605,7297.0
2016-10-12 11:15:00,80.77,80.8,80.63,80.8,9652.0,71.8427,71.8694,71.7182,71.8694,9652.0
2016-10-12 11:20:00,80.77,80.85,80.74,80.83,3023.0,71.8427,71.9138,71.816,71.8961,3023.0
2016-10-12 11:25:00,80.82,80.96,80.82,80.95,4703.0,71.8872,72.0117,71.8872,72.0028,4703.0
2016-10-12 11:30:00,80.95,81.09,80.95,81.09,6864.0,72.0028,72.1273,72.0028,72.1273,6864.0
2016-10-12 11:35:00,81.06,81.06,80.96,80.96,6309.0,72.1006,72.1006,72.0117,72.0117,6309.0
2016-10-12 11:40:00,80.96,81.02,80.89,80.96,1403.0,72.0117,72.0651,71.9494,72.0117,1403.0
2016-10-12 11:45:00,80.98,81.03,80.98,81.03,2002.0,72.0295,72.0739,72.0295,72.0739,2002.0
2016-10-12 11:50:00,81.03,81.06,80.93,80.95,30675.0,72.0739,72.1006,71.985,72.0028,30675.0
2016-10-12 11:55:00,80.97,81.01,80.97,80.97,2250.0,72.0206,72.0562,72.0206,72.0206,2250.0
2016-10-12 12:00:00,80.97,81.11,80.95,81.09,5804.0,72.0206,72.1451,72.0028,72.1273,5804.0
2016-10-12 12:05:00,81.08,81.18,81.07,81.17,5401.0,72.1184,72.2074,72.1095,72.1985,5401.0
2016-10-12 12:10:00,81.18,81.25,81.17,81.25,5025.0,72.2074,72.2696,72.1985,72.2696,5025.0
2016-10-12 12:15:00,81.25,81.31,81.24,81.31,1400.0,72.2696,72.323,72.2607,72.323,1400.0
2016-10-12 12:20:00,81.31,81.39,81.31,81.39,2286.0,72.323,72.3942,72.323,72.3942,2286.0
2016-10-12 12:25:00,81.39,81.39,81.33,81.34,2559.0,72.3942,72.3942,72.3408,72.3497,2559.0
2016-10-12 12:30:00,81.35,81.41,81.28,81.32,4710.0,72.3586,72.4119,72.2963,72.3319,4710.0
2016-10-12 12:35:00,81.35,81.47,81.31,81.38,28475.0,72.3586,72.4653,72.323,72.3853,28475.0
2016-10-12 12:40:00,81.37,81.38,81.23,81.24,14900.0,72.3764,72.3853,72.2518,72.2607,14900.0
2016-10-12 12:45:00,81.23,81.28,81.23,81.28,1300.0,72.2518,72.2963,72.2518,72.2963,1300.0
2016-10-12 12:50:00,81.21,81.24,81.16,81.16,3467.0,72.2341,72.2607,72.1896,72.1896,3467.0
2016-10-12 12:55:00,81.14,81.17,81.13,81.16,2121.0,72.1718,72.1985,72.1629,72.1896,2121.0
2016-10-12 13:00:00,81.15,81.2,81.14,81.17,3535.0,72.1807,72.2252,72.1718,72.1985,3535.0
2016-10-12 13:05:00,81.13,81.28,81.13,81.27,4233.0,72.1629,72.2963,72.1629,72.2874,4233.0
2016-10-12 13:10:00,81.28,81.29,81.21,81.22,2660.0,72.2963,72.3052,72.2341,72.2429,2660.0
2016-10-12 13:15:00,81.26,81.38,81.25,81.38,3925.0,72.2785,72.3853,72.2696,72.3853,3925.0
2016-10-12 13:20:00,81.37,81.37,81.35,81.36,2850.0,72.3764,72.3764,72.3586,72.3675,2850.0
2016-10-12 13:25:00,81.37,81.4,81.24,81.26,9940.0,72.3764,72.4031,72.2607,72.2785,9940.0
2016-10-12 13:30:00,81.24,81.27,81.23,81.27,900.0,72.2607,72.2874,72.2518,72.2874,900.0
2016-10-12 13:35:00,81.26,81.33,81.24,81.3,2901.0,72.2785,72.3408,72.2607,72.3141,2901.0
2016-10-12 13:40:00,81.3,81.33,81.27,81.32,2300.0,72.3141,72.3408,72.2874,72.3319,2300.0
2016-10-12 13:45:00,81.32,81.37,81.31,81.34,3205.0,72.3319,72.3764,72.323,72.3497,3205.0
2016-10-12 13:50:00,81.35,81.46,81.33,81.45,13801.0,72.3586,72.4564,72.3408,72.4475,13801.0
2016-10-12 13:55:00,81.45,81.5,81.44,81.48,6499.0,72.4475,72.492,72.4386,72.4742,6499.0
2016-10-12 14:00:00,81.49,81.57,81.45,81.45,5808.0,72.4831,72.5543,72.4475,72.4475,5808.0
2016-10-12 14:05:00,81.42,81.55,81.39,81.55,7895.0,72.4208,72.5365,72.3942,72.5365,7895.0
2016-10-12 14:10:00,81.56,81.63,81.53,81.59,7942.0,72.5454,72.6076,72.5187,72.5721,7942.0
2016-10-12 14:15:00,81.6,81.71,81.59,81.59,3136.0,72.5809,72.6788,72.5721,72.5721,3136.0
2016-10-12 14:20:00,81.61,81.65,81.52,81.64,3903.0,72.5898,72.6254,72.5098,72.6165,3903.0
2016-10-12 14:25:00,81.63,81.63,81.43,81.5,6523.0,72.6076,72.6076,72.4297,72.492,6523.0
2016-10-12 14:30:00,81.5,81.57,81.5,81.54,3012.0,72.492,72.5543,72.492,72.5276,3012.0
2016-10-12 14:35:00,81.55,81.56,81.49,81.53,2600.0,72.5365,72.5454,72.4831,72.5187,2600.0
2016-10-12 14:40:00,81.55,81.55,81.37,81.46,9368.0,72.5365,72.5365,72.3764,72.4564,9368.0
2016-10-12 14:45:00,81.42,81.49,81.35,81.47,5586.0,72.4208,72.4831,72.3586,72.4653,5586.0
2016-10-12 14:50:00,81.48,81.51,81.47,81.5,6941.0,72.4742,72.5009,72.4653,72.492,6941.0
2016-10-12 14:55:00,81.5,81.57,81.39,81.39,6028.0,72.492,72.5543,72.3942,72.3942,6028.0
2016-10-12 15:00:00,81.4,81.47,81.34,81.39,8005.0,72.4031,72.4653,72.3497,72.3942,8005.0
2016-10-12 15:05:00,81.4,81.42,81.38,81.41,11814.0,72.4031,72.4208,72.3853,72.4119,11814.0
2016-10-12 15:10:00,81.4,81.46,81.37,81.37,8656.0,72.4031,72.4564,72.3764,72.3764,8656.0
2016-10-12 15:15:00,81.42,81.42,81.33,81.38,4342.0,72.4208,72.4208,72.3408,72.3853,4342.0
2016-10-12 15:20:00,81.4,81.4,81.29,81.32,6851.0,72.4031,72.4031,72.3052,72.3319,6851.0
2016-10-12 15:25:00,81.32,81.32,81.23,81.24,4207.0,72.3319,72.3319,72.2518,72.2607,4207.0
2016-10-12 15:30:00,81.25,81.27,81.18,81.18,7501.0,72.2696,72.2874,72.2074,72.2074,7501.0
2016-10-12 15:35:00,81.19,81.28,81.18,81.27,16563.0,72.2163,72.2963,72.2074,72.2874,16563.0
2016-10-12 15:40:00,81.29,81.38,81.28,81.3,9342.0,72.3052,72.3853,72.2963,72.3141,9342.0
2016-10-12 15:45:00,81.3,81.33,81.25,81.25,10758.0,72.3141,72.3408,72.2696,72.2696,10758.0
2016-10-12 15:50:00,81.26,81.27,81.17,81.17,25468.0,72.2785,72.2874,72.1985,72.1985,25468.0
2016-10-12 15:55:00,81.17,81.22,81.13,81.17,33229.0,72.1985,72.2429,72.1629,72.1985,33229.0
2016-10-13 09:30:00,80.26,80.61,80.0,80.05,14045.0,71.3891,71.7004,71.1578,71.2023,14045.0
2016-10-13 09:35:00,80.17,80.17,79.81,79.96,4241.0,71.309,71.309,70.9888,71.1222,4241.0
2016-10-13 09:40:00,79.91,79.91,79.75,79.85,11323.0,71.0777,71.0777,70.9354,71.0244,11323.0
2016-10-13 09:45:00,79.81,79.94,79.76,79.86,3355.0,70.9888,71.1044,70.9443,71.0333,3355.0
2016-10-13 09:50:00,79.75,79.75,79.6,79.68,8732.0,70.9354,70.9354,70.802,70.8732,8732.0
2016-10-13 09:55:00,79.66,79.7,79.2,79.48,31875.0,70.8554,70.891,70.4462,70.6953,31875.0
2016-10-13 10:00:00,79.42,79.52,79.34,79.45,9020.0,70.6419,70.7308,70.5707,70.6686,9020.0
2016-10-13 10:05:00,79.48,79.5,79.18,79.22,13885.0,70.6953,70.7131,70.4284,70.464,13885.0
2016-10-13 10:10:00,79.26,79.31,79.18,79.28,8658.0,70.4996,70.5441,70.4284,70.5174,8658.0
2016-10-13 10:15:00,79.33,79.34,79.17,79.22,12374.0,70.5618,70.5707,70.4195,70.464,12374.0
2016-10-13 10:20:00,79.27,79.3,79.21,79.25,16309.0,70.5085,70.5352,70.4551,70.4907,16309.0
2016-10-13 10:25:00,79.26,79.3,79.2,79.21,7247.0,70.4996,70.5352,70.4462,70.4551,7247.0
2016-10-13 10:30:00,79.21,79.25,79.08,79.21,4705.0,70.4551,70.4907,70.3395,70.4551,4705.0
2016-10-13 10:35:00,79.27,79.45,79.27,79.42,7102.0,70.5085,70.6686,70.5085,70.6419,7102.0
2016-10-13 10:40:00,79.4,79.44,79.35,79.42,9560.0,70.6241,70.6597,70.5796,70.6419,9560.0
2016-10-13 10:45:00,79.42,79.57,79.41,79.52,42144.0,70.6419,70.7753,70.633,70.7308,42144.0
2016-10-13 10:50:00,79.54,79.7,79.52,79.65,1955.0,70.7486,70.891,70.7308,70.8465,1955.0
2016-10-13 10:55:00,79.65,79.71,79.54,79.71,2760.0,70.8465,70.8998,70.7486,70.8998,2760.0
2016-10-13 11:00:00,79.7,79.7,79.51,79.51,1900.0,70.891,70.891,70.722,70.722,1900.0
2016-10-13 11:05:00,79.48,79.57,79.48,79.5,4682.0,70.6953,70.7753,70.6953,70.7131,4682.0
2016-10-13 11:10:00,79.49,79.57,79.47,79.52,3372.0,70.7042,70.7753,70.6864,70.7308,3372.0
2016-10-13 11:15:00,79.56,79.71,79.47,79.68,11325.0,70.7664,70.8998,70.6864,70.8732,11325.0
2016-10-13 11:20:00,79.69,79.74,79.47,79.53,6316.0,70.8821,70.9265,70.6864,70.7397,6316.0
2016-10-13 11:25:00,79.61,79.68,79.61,79.63,6408.0,70.8109,70.8732,70.8109,70.8287,6408.0
2016-10-13 11:30:00,79.65,79.86,79.63,79.85,22078.0,70.8465,71.0333,70.8287,71.0244,22078.0
2016-10-13 11:35:00,79.83,79.83,79.74,79.82,5307.0,71.0066,71.0066,70.9265,70.9977,5307.0
2016-10-13 11:40:00,79.78,79.86,79.77,79.86,4559.0,70.9621,71.0333,70.9532,71.0333,4559.0
2016-10-13 11:45:00,79.86,79.9,79.81,79.84,5400.0,71.0333,71.0688,70.9888,71.0155,5400.0
2016-10-13 11:50:00,79.84,79.94,79.8,79.9,9146.0,71.0155,71.1044,70.9799,71.0688,9146.0
2016-10-13 11:55:00,79.9,79.93,79.86,79.92,3800.0,71.0688,71.0955,71.0333,71.0866,3800.0
2016-10-13 12:00:00,79.95,79.97,79.83,79.93,2337.0,71.1133,71.1311,71.0066,71.0955,2337.0
2016-10-13 12:05:00,79.96,80.03,79.95,80.01,2402.0,71.1222,71.1845,71.1133,71.1667,2402.0
2016-10-13 12:10:00,80.03,80.14,80.02,80.14,3348.0,71.1845,71.2823,71.1756,71.2823,3348.0
2016-10-13 12:15:00,80.19,80.21,80.14,80.14,1300.0,71.3268,71.3446,71.2823,71.2823,1300.0
2016-10-13 12:20:00,80.19,80.27,80.19,80.27,3584.0,71.3268,71.3979,71.3268,71.3979,3584.0
2016-10-13 12:25:00,80.29,80.36,80.24,80.36,2475.0,71.4157,71.478,71.3713,71.478,2475.0
2016-10-13 12:30:00,80.3,80.44,80.3,80.44,1200.0,71.4246,71.5492,71.4246,71.5492,1200.0
2016-10-13 12:35:00,80.42,80.56,80.42,80.53,6251.0,71.5314,71.6559,71.5314,71.6292,6251.0
2016-10-13 12:40:00,80.51,80.55,80.45,80.45,2874.0,71.6114,71.647,71.5581,71.5581,2874.0
2016-10-13 12:45:00,80.46,80.52,80.46,80.51,1302.0,71.5669,71.6203,71.5669,71.6114,1302.0
2016-10-13 12:50:00,80.5,80.5,80.44,80.48,2300.0,71.6025,71.6025,71.5492,71.5847,2300.0
2016-10-13 12:55:00,80.45,80.46,80.37,80.41,4339.0,71.5581,71.5669,71.4869,71.5225,4339.0
2016-10-13 13:00:00,80.4,80.42,80.38,80.42,1600.0,71.5136,71.5314,71.4958,71.5314,1600.0
2016-10-13 13:05:00,80.39,80.39,80.33,80.38,1800.0,71.5047,71.5047,71.4513,71.4958,1800.0
2016-10-13 13:10:00,80.36,80.38,80.23,80.24,3809.0,71.478,71.4958,71.3624,71.3713,3809.0
2016-10-13 13:15:00,80.26,80.38,80.23,80.38,5484.0,71.3891,71.4958,71.3624,71.4958,5484.0
2016-10-13 13:20:00,80.35,80.43,80.33,80.37,2100.0,71.4691,71.5403,71.4513,71.4869,2100.0
2016-10-13 13:25:00,80.36,80.43,80.36,80.43,1100.0,71.478,71.5403,71.478,71.5403,1100.0
2016-10-13 13:30:00,80.43,80.5,80.43,80.47,2826.0,71.5403,71.6025,71.5403,71.5758,2826.0
2016-10-13 13:35:00,80.47,80.5,80.45,80.49,5471.0,71.5758,71.6025,71.5581,71.5936,5471.0
2016-10-13 13:40:00,80.48,80.55,80.48,80.51,2400.0,71.5847,71.647,71.5847,71.6114,2400.0
2016-10-13 13:45:00,80.49,80.5,80.48,80.5,1025.0,71.5936,71.6025,71.5847,71.6025,1025.0
2016-10-13 13:50:00,80.51,80.68,80.51,80.67,2301.0,71.6114,71.7626,71.6114,71.7537,2301.0
2016-10-13 13:55:00,80.67,80.8,80.67,80.8,4041.0,71.7537,71.8694,71.7537,71.8694,4041.0
2016-10-13 14:00:00,80.85,80.96,80.79,80.95,3470.0,71.9138,72.0117,71.8605,72.0028,3470.0
2016-10-13 14:05:00,80.95,80.95,80.84,80.84,900.0,72.0028,72.0028,71.9049,71.9049,900.0
2016-10-13 14:10:00,80.8,80.81,80.71,80.72,2005.0,71.8694,71.8783,71.7893,71.7982,2005.0
2016-10-13 14:15:00,80.67,80.7,80.52,80.57,9404.0,71.7537,71.7804,71.6203,71.6648,9404.0
2016-10-13 14:20:00,80.55,80.73,80.55,80.7,2650.0,71.647,71.8071,71.647,71.7804,2650.0
2016-10-13 14:25:00,80.72,80.74,80.67,80.7,900.0,71.7982,71.816,71.7537,71.7804,900.0
2016-10-13 14:30:00,80.73,80.79,80.72,80.77,1000.0,71.8071,71.8605,71.7982,71.8427,1000.0
2016-10-13 14:35:00,80.77,80.77,80.68,80.74,2009.0,71.8427,71.8427,71.7626,71.816,2009.0
2016-10-13 14:40:00,80.76,80.78,80.73,80.74,1873.0,71.8338,71.8516,71.8071,71.816,1873.0
2016-10-13 14:45:00,80.73,80.77,80.68,80.68,1502.0,71.8071,71.8427,71.7626,71.7626,1502.0
2016-10-13 14:50:00,80.68,80.75,80.6,80.75,2300.0,71.7626,71.8249,71.6915,71.8249,2300.0
2016-10-13 14:55:00,80.74,80.76,80.7,80.71,1400.0,71.816,71.8338,71.7804,71.7893,1400.0
2016-10-13 15:00:00,80.7,80.71,80.6,80.67,1958.0,71.7804,71.7893,71.6915,71.7537,1958.0
2016-10-13 15:05:00,80.65,80.68,80.56,80.63,10062.0,71.7359,71.7626,71.6559,71.7182,10062.0
2016-10-13 15:10:00,80.67,80.77,80.64,80.71,3841.0,71.7537,71.8427,71.7271,71.7893,3841.0
2016-10-13 15:15:00,80.74,80.76,80.67,80.7,4652.0,71.816,71.8338,71.7537,71.7804,4652.0
2016-10-13 15:20:00,80.67,80.75,80.67,80.72,6216.0,71.7537,71.8249,71.7537,71.7982,6216.0
2016-10-13 15:25:00,80.69,80.69,80.59,80.59,3404.0,71.7715,71.7715,71.6826,71.6826,3404.0
2016-10-13 15:30:00,80.62,80.75,80.62,80.66,14869.0,71.7093,71.8249,71.7093,71.7448,14869.0
2016-10-13 15:35:00,80.64,80.75,80.63,80.7,7410.0,71.7271,71.8249,71.7182,71.7804,7410.0
2016-10-13 15:40:00,80.72,80.72,80.63,80.65,8494.0,71.7982,71.7982,71.7182,71.7359,8494.0
2016-10-13 15:45:00,80.64,80.69,80.59,80.6,4200.0,71.7271,71.7715,71.6826,71.6915,4200.0
2016-10-13 15:50:00,80.57,80.58,80.5,80.52,10319.0,71.6648,71.6737,71.6025,71.6203,10319.0
2016-10-13 15:55:00,80.52,80.53,80.4,80.45,37327.0,71.6203,71.6292,71.5136,71.5581,37327.0
2016-10-14 09:30:00,81.14,81.55,81.14,81.16,13661.0,72.1718,72.5365,72.1718,72.1896,13661.0
2016-10-14 09:35:00,81.13,81.23,80.86,81.0,4348.0,72.1629,72.2518,71.9227,72.0473,4348.0
2016-10-14 09:40:00,80.99,81.42,80.99,81.22,11323.0,72.0384,72.4208,72.0384,72.2429,11323.0
2016-10-14 09:45:00,81.29,81.32,81.17,81.32,2360.0,72.3052,72.3319,72.1985,72.3319,2360.0
2016-10-14 09:50:00,81.32,81.34,81.27,81.31,4900.0,72.3319,72.3497,72.2874,72.323,4900.0
2016-10-14 09:55:00,81.26,81.26,81.12,81.16,2400.0,72.2785,72.2785,72.154,72.1896,2400.0
2016-10-14 10:00:00,81.16,81.3,81.05,81.29,3828.0,72.1896,72.3141,72.0917,72.3052,3828.0
2016-10-14 10:05:00,81.35,81.53,81.35,81.46,4280.0,72.3586,72.5187,72.3586,72.4564,4280.0
2016-10-14 10:10:00,81.5,81.74,81.49,81.73,4083.0,72.492,72.7055,72.4831,72.6966,4083.0
2016-10-14 10:15:00,81.67,81.74,81.67,81.71,3811.0,72.6432,72.7055,72.6432,72.6788,3811.0
2016-10-14 10:20:00,81.7,81.78,81.66,81.7,5950.0,72.6699,72.7411,72.6343,72.6699,5950.0
2016-10-14 10:25:00,81.67,81.69,81.41,81.42,5190.0,72.6432,72.661,72.4119,72.4208,5190.0
2016-10-14 10:30:00,81.38,81.51,81.38,81.47,3550.0,72.3853,72.5009,72.3853,72.4653,3550.0
2016-10-14 10:35:00,81.45,81.56,81.44,81.56,3000.0,72.4475,72.5454,72.4386,72.5454,3000.0
2016-10-14 10:40:00,81.54,81.6,81.52,81.58,4100.0,72.5276,72.5809,72.5098,72.5632,4100.0
2016-10-14 10:45:00,81.59,81.64,81.41,81.41,8700.0,72.5721,72.6165,72.4119,72.4119,8700.0
2016-10-14 10:50:00,81.37,81.42,81.23,81.3,2105.0,72.3764,72.4208,72.2518,72.3141,2105.0
2016-10-14 10:55:00,81.33,81.4,81.27,81.34,2600.0,72.3408,72.4031,72.2874,72.3497,2600.0
2016-10-14 11:00:00,81.25,81.25,80.99,80.99,4321.0,72.2696,72.2696,72.0384,72.0384,4321.0
2016-10-14 11:05:00,80.98,81.04,80.96,80.99,2400.0,72.0295,72.0828,72.0117,72.0384,2400.0
2016-10-14 11:10:00,80.99,80.99,80.81,80.81,5397.0,72.0384,72.0384,71.8783,71.8783,5397.0
2016-10-14 11:15:00,80.79,80.99,80.77,80.97,3700.0,71.8605,72.0384,71.8427,72.0206,3700.0
2016-10-14 11:20:00,80.97,81.12,80.87,81.11,12396.0,72.0206,72.154,71.9316,72.1451,12396.0
2016-10-14 11:25:00,81.11,81.18,81.0,81.0,10402.0,72.1451,72.2074,72.0473,72.0473,10402.0
2016-10-14 11:30:00,81.02,81.02,80.91,81.01,8603.0,72.0651,72.0651,71.9672,72.0562,8603.0
2016-10-14 11:35:00,81.0,81.18,81.0,81.18,1844.0,72.0473,72.2074,72.0473,72.2074,1844.0
2016-10-14 11:40:00,81.19,81.24,81.12,81.24,2138.0,72.2163,72.2607,72.154,72.2607,2138.0
2016-10-14 11:45:00,81.2,81.2,80.97,81.09,20093.0,72.2252,72.2252,72.0206,72.1273,20093.0
2016-10-14 11:50:00,81.02,81.08,80.94,80.97,6254.0,72.0651,72.1184,71.9939,72.0206,6254.0
2016-10-14 11:55:00,80.97,81.04,80.91,80.91,44006.0,72.0206,72.0828,71.9672,71.9672,44006.0
2016-10-14 12:00:00,80.92,81.0,80.91,80.96,1600.0,71.9761,72.0473,71.9672,72.0117,1600.0
2016-10-14 12:05:00,80.93,81.0,80.92,80.96,1206.0,71.985,72.0473,71.9761,72.0117,1206.0
2016-10-14 12:10:00,80.93,80.97,80.89,80.91,4172.0,71.985,72.0206,71.9494,71.9672,4172.0
2016-10-14 12:15:00,80.95,80.97,80.85,80.96,10548.0,72.0028,72.0206,71.9138,72.0117,10548.0
2016-10-14 12:20:00,80.97,81.04,80.97,81.0,5623.0,72.0206,72.0828,72.0206,72.0473,5623.0
2016-10-14 12:25:00,81.03,81.17,81.03,81.16,4392.0,72.0739,72.1985,72.0739,72.1896,4392.0
2016-10-14 12:30:00,81.17,81.27,81.17,81.24,7249.0,72.1985,72.2874,72.1985,72.2607,7249.0
2016-10-14 12:35:00,81.25,81.31,81.23,81.3,1600.0,72.2696,72.323,72.2518,72.3141,1600.0
2016-10-14 12:40:00,81.34,81.36,81.29,81.29,1600.0,72.3497,72.3675,72.3052,72.3052,1600.0
2016-10-14 12:45:00,81.24,81.24,81.17,81.21,6299.0,72.2607,72.2607,72.1985,72.2341,6299.0
2016-10-14 12:50:00,81.25,81.39,81.21,81.39,8160.0,72.2696,72.3942,72.2341,72.3942,8160.0
2016-10-14 12:55:00,81.39,81.39,81.34,81.37,3075.0,72.3942,72.3942,72.3497,72.3764,3075.0
2016-10-14 13:00:00,81.35,81.38,81.24,81.25,2636.0,72.3586,72.3853,72.2607,72.2696,2636.0
2016-10-14 13:05:00,81.26,81.34,81.14,81.34,2200.0,72.2785,72.3497,72.1718,72.3497,2200.0
2016-10-14 13:10:00,81.33,81.37,81.25,81.3,2074.0,72.3408,72.3764,72.2696,72.3141,2074.0
2016-10-14 13:15:00,81.29,81.36,81.29,81.31,1700.0,72.3052,72.3675,72.3052,72.323,1700.0
2016-10-14 13:20:00,81.32,81.35,81.27,81.3,3300.0,72.3319,72.3586,72.2874,72.3141,3300.0
2016-10-14 13:25:00,81.33,81.38,81.28,81.31,22634.0,72.3408,72.3853,72.2963,72.323,22634.0
2016-10-14 13:30:00,81.31,81.55,81.24,81.47,2092.0,72.323,72.5365,72.2607,72.4653,2092.0
2016-10-14 13:35:00,81.45,81.45,81.39,81.43,1000.0,72.4475,72.4475,72.3942,72.4297,1000.0
2016-10-14 13:40:00,81.43,81.43,81.33,81.33,2914.0,72.4297,72.4297,72.3408,72.3408,2914.0
2016-10-14 13:45:00,81.33,81.37,81.28,81.33,2811.0,72.3408,72.3764,72.2963,72.3408,2811.0
2016-10-14 13:50:00,81.3,81.3,81.15,81.22,2785.0,72.3141,72.3141,72.1807,72.2429,2785.0
2016-10-14 13:55:00,81.21,81.21,81.18,81.21,1304.0,72.2341,72.2341,72.2074,72.2341,1304.0
2016-10-14 14:00:00,81.17,81.17,81.09,81.16,2954.0,72.1985,72.1985,72.1273,72.1896,2954.0
2016-10-14 14:05:00,81.12,81.15,81.07,81.07,2681.0,72.154,72.1807,72.1095,72.1095,2681.0
2016-10-14 14:10:00,81.05,81.13,81.05,81.13,9800.0,72.0917,72.1629,72.0917,72.1629,9800.0
2016-10-14 14:15:00,81.13,81.17,81.07,81.17,2797.0,72.1629,72.1985,72.1095,72.1985,2797.0
2016-10-14 14:20:00,81.17,81.26,81.17,81.22,2800.0,72.1985,72.2785,72.1985,72.2429,2800.0
2016-10-14 14:25:00,81.23,81.23,81.08,81.19,3420.0,72.2518,72.2518,72.1184,72.2163,3420.0
2016-10-14 14:30:00,81.22,81.26,81.05,81.07,1968.0,72.2429,72.2785,72.0917,72.1095,1968.0
2016-10-14 14:35:00,81.08,81.11,81.01,81.07,6325.0,72.1184,72.1451,72.0562,72.1095,6325.0
2016-10-14 14:40:00,81.08,81.08,81.01,81.03,2253.0,72.1184,72.1184,72.0562,72.0739,2253.0
2016-10-14 14:45:00,81.0,81.01,80.9,80.9,2900.0,72.0473,72.0562,71.9583,71.9583,2900.0
2016-10-14 14:50:00,80.92,81.01,80.92,81.0,7239.0,71.9761,72.0562,71.9761,72.0473,7239.0
2016-10-14 14:55:00,80.98,81.04,80.91,80.92,6026.0,72.0295,72.0828,71.9672,71.9761,6026.0
2016-10-14 15:00:00,80.92,80.95,80.87,80.87,1900.0,71.9761,72.0028,71.9316,71.9316,1900.0
2016-10-14 15:05:00,80.89,80.97,80.87,80.93,4275.0,71.9494,72.0206,71.9316,71.985,4275.0
2016-10-14 15:10:00,80.93,80.95,80.87,80.87,2500.0,71.985,72.0028,71.9316,71.9316,2500.0
2016-10-14 15:15:00,80.84,80.89,80.79,80.81,3600.0,71.9049,71.9494,71.8605,71.8783,3600.0
2016-10-14 15:20:00,80.81,80.86,80.79,80.84,3115.0,71.8783,71.9227,71.8605,71.9049,3115.0
2016-10-14 15:25:00,80.86,80.88,80.83,80.83,3857.0,71.9227,71.9405,71.8961,71.8961,3857.0
2016-10-14 15:30:00,80.86,80.95,80.85,80.88,5801.0,71.9227,72.0028,71.9138,71.9405,5801.0
2016-10-14 15:35:00,80.9,81.0,80.87,80.97,4250.0,71.9583,72.0473,71.9316,72.0206,4250.0
2016-10-14 15:40:00,80.98,81.04,80.92,80.95,5906.0,72.0295,72.0828,71.9761,72.0028,5906.0
2016-10-14 15:45:00,80.92,80.95,80.9,80.94,13103.0,71.9761,72.0028,71.9583,71.9939,13103.0
2016-10-14 15:50:00,80.94,81.0,80.93,80.96,19468.0,71.9939,72.0473,71.985,72.0117,19468.0
2016-10-14 15:55:00,80.95,80.99,80.85,80.87,38598.0,72.0028,72.0384,71.9138,71.9316,38598.0
2016-10-17 09:30:00,80.81,81.27,80.81,80.99,5455.0,71.8783,72.2874,71.8783,72.0384,5455.0
2016-10-17 09:35:00,81.0,81.09,80.92,81.01,2270.0,72.0473,72.1273,71.9761,72.0562,2270.0
2016-10-17 09:40:00,80.92,81.07,80.86,80.87,1562.0,71.9761,72.1095,71.9227,71.9316,1562.0
2016-10-17 09:45:00,80.86,80.91,80.77,80.86,2712.0,71.9227,71.9672,71.8427,71.9227,2712.0
2016-10-17 09:50:00,80.87,80.98,80.82,80.84,1220.0,71.9316,72.0295,71.8872,71.9049,1220.0
2016-10-17 09:55:00,80.75,80.94,80.75,80.93,5146.0,71.8249,71.9939,71.8249,71.985,5146.0
2016-10-17 10:00:00,80.93,81.0,80.89,80.95,3700.0,71.985,72.0473,71.9494,72.0028,3700.0
2016-10-17 10:05:00,80.91,81.02,80.86,81.02,5613.0,71.9672,72.0651,71.9227,72.0651,5613.0
2016-10-17 10:10:00,81.06,81.08,80.98,80.98,5241.0,72.1006,72.1184,72.0295,72.0295,5241.0
2016-10-17 10:15:00,81.0,81.19,81.0,81.06,3900.0,72.0473,72.2163,72.0473,72.1006,3900.0
2016-10-17 10:20:00,81.09,81.25,81.04,81.25,1400.0,72.1273,72.2696,72.0828,72.2696,1400.0
2016-10-17 10:25:00,81.29,81.36,81.26,81.32,3530.0,72.3052,72.3675,72.2785,72.3319,3530.0
2016-10-17 10:30:00,81.3,81.34,81.29,81.3,5902.0,72.3141,72.3497,72.3052,72.3141,5902.0
2016-10-17 10:35:00,81.28,81.32,81.25,81.25,9729.0,72.2963,72.3319,72.2696,72.2696,9729.0
2016-10-17 10:40:00,81.26,81.26,81.15,81.15,11200.0,72.2785,72.2785,72.1807,72.1807,11200.0
2016-10-17 10:45:00,81.09,81.09,80.96,80.96,4289.0,72.1273,72.1273,72.0117,72.0117,4289.0
2016-10-17 10:50:00,80.99,81.01,80.92,80.95,9000.0,72.0384,72.0562,71.9761,72.0028,9000.0
2016-10-17 10:55:00,80.96,80.96,80.9,80.93,9200.0,72.0117,72.0117,71.9583,71.985,9200.0
2016-10-17 11:00:00,80.98,81.01,80.94,80.99,2943.0,72.0295,72.0562,71.9939,72.0384,2943.0
2016-10-17 11:05:00,80.99,81.02,80.97,80.98,3300.0,72.0384,72.0651,72.0206,72.0295,3300.0
2016-10-17 11:10:00,80.97,81.16,80.96,81.04,3600.0,72.0206,72.1896,72.0117,72.0828,3600.0
2016-10-17 11:15:00,81.0,81.1,80.99,81.1,1449.0,72.0473,72.1362,72.0384,72.1362,1449.0
2016-10-17 11:20:00,81.09,81.19,81.04,81.15,3142.0,72.1273,72.2163,72.0828,72.1807,3142.0
2016-10-17 11:25:00,81.1,81.11,81.04,81.11,2250.0,72.1362,72.1451,72.0828,72.1451,2250.0
2016-10-17 11:30:00,81.14,81.19,81.13,81.18,2577.0,72.1718,72.2163,72.1629,72.2074,2577.0
2016-10-17 11:35:00,81.19,81.29,81.16,81.28,2300.0,72.2163,72.3052,72.1896,72.2963,2300.0
2016-10-17 11:40:00,81.28,81.44,81.27,81.44,2800.0,72.2963,72.4386,72.2874,72.4386,2800.0
2016-10-17 11:45:00,81.42,81.42,81.3,81.31,7170.0,72.4208,72.4208,72.3141,72.323,7170.0
2016-10-17 11:50:00,81.39,81.41,81.39,81.4,881.0,72.3942,72.4119,72.3942,72.4031,881.0
2016-10-17 11:55:00,81.38,81.5,81.38,81.44,3784.0,72.3853,72.492,72.3853,72.4386,3784.0
2016-10-17 12:00:00,81.44,81.51,81.43,81.48,2060.0,72.4386,72.5009,72.4297,72.4742,2060.0
2016-10-17 12:05:00,81.49,81.5,81.44,81.45,2101.0,72.4831,72.492,72.4386,72.4475,2101.0
2016-10-17 12:10:00,81.42,81.42,81.32,81.38,1616.0,72.4208,72.4208,72.3319,72.3853,1616.0
2016-10-17 12:15:00,81.39,81.41,81.37,81.41,2200.0,72.3942,72.4119,72.3764,72.4119,2200.0
2016-10-17 12:20:00,81.4,81.46,81.39,81.41,3144.0,72.4031,72.4564,72.3942,72.4119,3144.0
2016-10-17 12:25:00,81.39,81.4,81.31,81.31,1305.0,72.3942,72.4031,72.323,72.323,1305.0
2016-10-17 12:30:00,81.33,81.38,81.33,81.34,1200.0,72.3408,72.3853,72.3408,72.3497,1200.0
2016-10-17 12:35:00,81.34,81.38,81.31,81.32,2202.0,72.3497,72.3853,72.323,72.3319,2202.0
2016-10-17 12:40:00,81.31,81.31,81.3,81.3,2002.0,72.323,72.323,72.3141,72.3141,2002.0
2016-10-17 12:45:00,81.3,81.3,81.21,81.3,5048.0,72.3141,72.3141,72.2341,72.3141,5048.0
2016-10-17 12:50:00,81.28,81.37,81.28,81.37,10304.0,72.2963,72.3764,72.2963,72.3764,10304.0
2016-10-17 12:55:00,81.38,81.42,81.22,81.28,54317.0,72.3853,72.4208,72.2429,72.2963,54317.0
2016-10-17 13:00:00,81.28,81.29,81.13,81.13,700.0,72.2963,72.3052,72.1629,72.1629,700.0
2016-10-17 13:05:00,81.13,81.22,81.13,81.2,1100.0,72.1629,72.2429,72.1629,72.2252,1100.0
2016-10-17 13:10:00,81.19,81.22,81.17,81.19,2647.0,72.2163,72.2429,72.1985,72.2163,2647.0
2016-10-17 13:15:00,81.22,81.22,81.05,81.09,3523.0,72.2429,72.2429,72.0917,72.1273,3523.0
2016-10-17 13:20:00,81.05,81.1,81.01,81.03,1030.0,72.0917,72.1362,72.0562,72.0739,1030.0
2016-10-17 13:25:00,80.98,80.98,80.86,80.92,3700.0,72.0295,72.0295,71.9227,71.9761,3700.0
2016-10-17 13:30:00,80.95,80.97,80.83,80.92,4250.0,72.0028,72.0206,71.8961,71.9761,4250.0
2016-10-17 13:35:00,80.95,81.05,80.93,81.01,3090.0,72.0028,72.0917,71.985,72.0562,3090.0
2016-10-17 13:40:00,80.99,81.09,80.97,81.06,3900.0,72.0384,72.1273,72.0206,72.1006,3900.0
2016-10-17 13:45:00,81.05,81.12,81.04,81.09,2100.0,72.0917,72.154,72.0828,72.1273,2100.0
2016-10-17 13:50:00,81.09,81.14,81.07,81.13,5171.0,72.1273,72.1718,72.1095,72.1629,5171.0
2016-10-17 13:55:00,81.13,81.2,81.11,81.15,11638.0,72.1629,72.2252,72.1451,72.1807,11638.0
2016-10-17 14:00:00,81.16,81.26,81.15,81.26,4926.0,72.1896,72.2785,72.1807,72.2785,4926.0
2016-10-17 14:05:00,81.27,81.28,81.24,81.27,2950.0,72.2874,72.2963,72.2607,72.2874,2950.0
2016-10-17 14:10:00,81.26,81.38,81.26,81.36,4070.0,72.2785,72.3853,72.2785,72.3675,4070.0
2016-10-17 14:15:00,81.38,81.41,81.35,81.41,3232.0,72.3853,72.4119,72.3586,72.4119,3232.0
2016-10-17 14:20:00,81.39,81.46,81.39,81.43,5766.0,72.3942,72.4564,72.3942,72.4297,5766.0
2016-10-17 14:25:00,81.4,81.45,81.37,81.37,2453.0,72.4031,72.4475,72.3764,72.3764,2453.0
2016-10-17 14:30:00,81.34,81.41,81.34,81.4,5700.0,72.3497,72.4119,72.3497,72.4031,5700.0
2016-10-17 14:35:00,81.4,81.41,81.33,81.33,6440.0,72.4031,72.4119,72.3408,72.3408,6440.0
2016-10-17 14:40:00,81.33,81.39,81.33,81.38,6824.0,72.3408,72.3942,72.3408,72.3853,6824.0
2016-10-17 14:45:00,81.37,81.37,81.34,81.36,7584.0,72.3764,72.3764,72.3497,72.3675,7584.0
2016-10-17 14:50:00,81.37,81.42,81.36,81.42,7820.0,72.3764,72.4208,72.3675,72.4208,7820.0
2016-10-17 14:55:00,81.42,81.49,81.41,81.48,6509.0,72.4208,72.4831,72.4119,72.4742,6509.0
2016-10-17 15:00:00,81.46,81.46,81.4,81.41,7206.0,72.4564,72.4564,72.4031,72.4119,7206.0
2016-10-17 15:05:00,81.4,81.4,81.28,81.32,6125.0,72.4031,72.4031,72.2963,72.3319,6125.0
2016-10-17 15:10:00,81.29,81.29,81.13,81.13,4035.0,72.3052,72.3052,72.1629,72.1629,4035.0
2016-10-17 15:15:00,81.14,81.14,81.08,81.08,6196.0,72.1718,72.1718,72.1184,72.1184,6196.0
2016-10-17 15:20:00,81.1,81.16,81.09,81.15,6100.0,72.1362,72.1896,72.1273,72.1807,6100.0
2016-10-17 15:25:00,81.14,81.2,81.14,81.2,4900.0,72.1718,72.2252,72.1718,72.2252,4900.0
2016-10-17 15:30:00,81.21,81.24,81.1,81.24,11795.0,72.2341,72.2607,72.1362,72.2607,11795.0
2016-10-17 15:35:00,81.23,81.26,81.21,81.22,9400.0,72.2518,72.2785,72.2341,72.2429,9400.0
2016-10-17 15:40:00,81.23,81.28,81.22,81.22,10280.0,72.2518,72.2963,72.2429,72.2429,10280.0
2016-10-17 15:45:00,81.21,81.33,81.21,81.28,14833.0,72.2341,72.3408,72.2341,72.2963,14833.0
2016-10-17 15:50:00,81.28,81.32,81.26,81.31,17876.0,72.2963,72.3319,72.2785,72.323,17876.0
2016-10-17 15:55:00,81.31,81.32,81.17,81.25,32417.0,72.323,72.3319,72.1985,72.2696,32417.0
2016-10-18 09:30:00,82.47,82.54,81.83,82.54,9749.0,73.3548,73.4171,72.7855,73.4171,9749.0
2016-10-18 09:35:00,82.68,82.71,82.35,82.35,7000.0,73.5416,73.5683,73.2481,73.2481,7000.0
2016-10-18 09:40:00,82.34,82.43,82.19,82.25,4462.0,73.2392,73.3192,73.1057,73.1591,4462.0
2016-10-18 09:45:00,82.23,82.31,81.8,81.85,3753.0,73.1413,73.2125,72.7588,72.8033,3753.0
2016-10-18 09:50:00,81.87,81.93,81.83,81.89,2960.0,72.8211,72.8745,72.7855,72.8389,2960.0
2016-10-18 09:55:00,81.9,81.95,81.9,81.93,600.0,72.8478,72.8923,72.8478,72.8745,600.0
2016-10-18 10:00:00,81.9,81.94,81.84,81.94,2899.0,72.8478,72.8834,72.7944,72.8834,2899.0
2016-10-18 10:05:00,81.95,82.03,81.91,82.03,1695.0,72.8923,72.9634,72.8567,72.9634,1695.0
2016-10-18 10:10:00,82.0,82.11,81.93,81.93,4299.0,72.9367,73.0346,72.8745,72.8745,4299.0
2016-10-18 10:15:00,81.91,82.03,81.85,81.99,3410.0,72.8567,72.9634,72.8033,72.9278,3410.0
2016-10-18 10:20:00,81.94,81.96,81.63,81.63,3712.0,72.8834,72.9012,72.6076,72.6076,3712.0
2016-10-18 10:25:00,81.72,81.86,81.72,81.86,1500.0,72.6877,72.8122,72.6877,72.8122,1500.0
2016-10-18 10:30:00,81.86,81.91,81.81,81.82,1933.0,72.8122,72.8567,72.7677,72.7766,1933.0
2016-10-18 10:35:00,81.88,81.98,81.88,81.98,900.0,72.83,72.9189,72.83,72.9189,900.0
2016-10-18 10:40:00,81.94,81.94,81.88,81.88,1203.0,72.8834,72.8834,72.83,72.83,1203.0
2016-10-18 10:45:00,82.02,82.02,81.9,81.9,3266.0,72.9545,72.9545,72.8478,72.8478,3266.0
2016-10-18 10:50:00,81.95,81.97,81.85,81.88,1900.0,72.8923,72.9101,72.8033,72.83,1900.0
2016-10-18 10:55:00,81.9,81.93,81.87,81.87,1886.0,72.8478,72.8745,72.8211,72.8211,1886.0
2016-10-18 11:00:00,81.9,81.98,81.9,81.98,1354.0,72.8478,72.9189,72.8478,72.9189,1354.0
2016-10-18 11:05:00,81.95,81.97,81.94,81.94,1600.0,72.8923,72.9101,72.8834,72.8834,1600.0
2016-10-18 11:10:00,81.96,81.99,81.94,81.94,1802.0,72.9012,72.9278,72.8834,72.8834,1802.0
2016-10-18 11:15:00,81.88,81.99,81.88,81.98,1100.0,72.83,72.9278,72.83,72.9189,1100.0
2016-10-18 11:20:00,81.95,82.08,81.94,81.96,3374.0,72.8923,73.0079,72.8834,72.9012,3374.0
2016-10-18 11:25:00,82.02,82.06,81.89,82.06,2592.0,72.9545,72.9901,72.8389,72.9901,2592.0
2016-10-18 11:30:00,82.04,82.08,82.01,82.04,1100.0,72.9723,73.0079,72.9456,72.9723,1100.0
2016-10-18 11:35:00,81.95,81.99,81.86,81.88,1657.0,72.8923,72.9278,72.8122,72.83,1657.0
2016-10-18 11:40:00,81.93,82.12,81.93,82.12,2600.0,72.8745,73.0435,72.8745,73.0435,2600.0
2016-10-18 11:45:00,82.14,82.15,82.02,82.02,1900.0,73.0613,73.0702,72.9545,72.9545,1900.0
2016-10-18 11:50:00,82.07,82.23,82.07,82.23,1706.0,72.999,73.1413,72.999,73.1413,1706.0
2016-10-18 11:55:00,82.2,82.24,82.16,82.16,1216.0,73.1146,73.1502,73.0791,73.0791,1216.0
2016-10-18 12:00:00,82.16,82.25,82.16,82.19,1700.0,73.0791,73.1591,73.0791,73.1057,1700.0
2016-10-18 12:05:00,82.22,82.22,82.12,82.15,1614.0,73.1324,73.1324,73.0435,73.0702,1614.0
2016-10-18 12:10:00,82.2,82.2,82.1,82.12,2930.0,73.1146,73.1146,73.0257,73.0435,2930.0
2016-10-18 12:15:00,82.09,82.12,82.09,82.12,900.0,73.0168,73.0435,73.0168,73.0435,900.0
2016-10-18 12:20:00,82.12,82.15,82.1,82.12,1183.0,73.0435,73.0702,73.0257,73.0435,1183.0
2016-10-18 12:25:00,82.06,82.15,82.04,82.05,1700.0,72.9901,73.0702,72.9723,72.9812,1700.0
2016-10-18 12:30:00,82.11,82.12,81.94,81.95,2924.0,73.0346,73.0435,72.8834,72.8923,2924.0
2016-10-18 12:35:00,81.96,82.06,81.94,81.94,3566.0,72.9012,72.9901,72.8834,72.8834,3566.0
2016-10-18 12:40:00,81.93,81.97,81.93,81.97,900.0,72.8745,72.9101,72.8745,72.9101,900.0
2016-10-18 12:45:00,81.98,82.03,81.92,81.92,1200.0,72.9189,72.9634,72.8656,72.8656,1200.0
2016-10-18 12:50:00,81.91,82.12,81.89,82.09,1800.0,72.8567,73.0435,72.8389,73.0168,1800.0
2016-10-18 12:55:00,82.13,82.13,82.03,82.03,1951.0,73.0524,73.0524,72.9634,72.9634,1951.0
2016-10-18 13:00:00,82.06,82.12,82.05,82.06,624.0,72.9901,73.0435,72.9812,72.9901,624.0
2016-10-18 13:05:00,82.04,82.15,82.04,82.1,1100.0,72.9723,73.0702,72.9723,73.0257,1100.0
2016-10-18 13:10:00,82.1,82.14,82.08,82.09,1251.0,73.0257,73.0613,73.0079,73.0168,1251.0
2016-10-18 13:15:00,82.09,82.1,82.07,82.09,800.0,73.0168,73.0257,72.999,73.0168,800.0
2016-10-18 13:20:00,82.09,82.18,82.09,82.16,3384.0,73.0168,73.0968,73.0168,73.0791,3384.0
2016-10-18 13:25:00,82.21,82.23,82.03,82.04,4870.0,73.1235,73.1413,72.9634,72.9723,4870.0
2016-10-18 13:30:00,82.03,82.11,81.95,81.95,1500.0,72.9634,73.0346,72.8923,72.8923,1500.0
2016-10-18 13:35:00,81.93,82.05,81.93,82.03,1780.0,72.8745,72.9812,72.8745,72.9634,1780.0
2016-10-18 13:40:00,82.01,82.01,81.95,82.0,900.0,72.9456,72.9456,72.8923,72.9367,900.0
2016-10-18 13:45:00,81.98,81.98,81.89,81.89,800.0,72.9189,72.9189,72.8389,72.8389,800.0
2016-10-18 13:50:00,81.91,81.97,81.9,81.92,3142.0,72.8567,72.9101,72.8478,72.8656,3142.0
2016-10-18 13:55:00,81.92,82.06,81.91,82.06,1900.0,72.8656,72.9901,72.8567,72.9901,1900.0
2016-10-18 14:00:00,82.04,82.04,81.9,81.9,1100.0,72.9723,72.9723,72.8478,72.8478,1100.0
2016-10-18 14:05:00,81.9,81.97,81.9,81.92,2589.0,72.8478,72.9101,72.8478,72.8656,2589.0
2016-10-18 14:10:00,81.94,82.01,81.94,81.96,3200.0,72.8834,72.9456,72.8834,72.9012,3200.0
2016-10-18 14:15:00,81.95,81.95,81.84,81.95,2901.0,72.8923,72.8923,72.7944,72.8923,2901.0
2016-10-18 14:20:00,81.99,82.13,81.98,82.12,2599.0,72.9278,73.0524,72.9189,73.0435,2599.0
2016-10-18 14:25:00,82.11,82.12,82.08,82.12,920.0,73.0346,73.0435,73.0079,73.0435,920.0
2016-10-18 14:30:00,82.12,82.16,82.12,82.15,2005.0,73.0435,73.0791,73.0435,73.0702,2005.0
2016-10-18 14:35:00,82.07,82.11,82.01,82.07,4594.0,72.999,73.0346,72.9456,72.999,4594.0
2016-10-18 14:40:00,82.09,82.16,82.09,82.16,2265.0,73.0168,73.0791,73.0168,73.0791,2265.0
2016-10-18 14:45:00,82.1,82.16,82.09,82.11,1897.0,73.0257,73.0791,73.0168,73.0346,1897.0
2016-10-18 14:50:00,82.15,82.16,82.08,82.08,2648.0,73.0702,73.0791,73.0079,73.0079,2648.0
2016-10-18 14:55:00,82.12,82.16,82.11,82.16,1627.0,73.0435,73.0791,73.0346,73.0791,1627.0
2016-10-18 15:00:00,82.16,82.19,82.09,82.17,3801.0,73.0791,73.1057,73.0168,73.0879,3801.0
2016-10-18 15:05:00,82.19,82.2,82.07,82.08,2200.0,73.1057,73.1146,72.999,73.0079,2200.0
2016-10-18 15:10:00,82.1,82.15,82.0,82.0,9216.0,73.0257,73.0702,72.9367,72.9367,9216.0
2016-10-18 15:15:00,82.02,82.05,82.0,82.03,3220.0,72.9545,72.9812,72.9367,72.9634,3220.0
2016-10-18 15:20:00,82.03,82.05,81.96,82.01,5140.0,72.9634,72.9812,72.9012,72.9456,5140.0
2016-10-18 15:25:00,82.0,82.05,81.97,81.97,2860.0,72.9367,72.9812,72.9101,72.9101,2860.0
2016-10-18 15:30:00,81.98,81.99,81.84,81.9,11854.0,72.9189,72.9278,72.7944,72.8478,11854.0
2016-10-18 15:35:00,81.91,81.92,81.79,81.8,11552.0,72.8567,72.8656,72.7499,72.7588,11552.0
2016-10-18 15:40:00,81.82,81.83,81.65,81.67,15040.0,72.7766,72.7855,72.6254,72.6432,15040.0
2016-10-18 15:45:00,81.7,81.76,81.63,81.65,17120.0,72.6699,72.7233,72.6076,72.6254,17120.0
2016-10-18 15:50:00,81.65,81.7,81.65,81.67,23532.0,72.6254,72.6699,72.6254,72.6432,23532.0
2016-10-18 15:55:00,81.69,81.79,81.63,81.65,50771.0,72.661,72.7499,72.6076,72.6254,50771.0
2016-10-19 09:30:00,81.8,82.0,81.8,81.87,7608.0,72.7588,72.9367,72.7588,72.8211,7608.0
2016-10-19 09:35:00,81.95,81.99,81.67,81.72,7050.0,72.8923,72.9278,72.6432,72.6877,7050.0
2016-10-19 09:40:00,81.72,81.75,81.56,81.56,2100.0,72.6877,72.7144,72.5454,72.5454,2100.0
2016-10-19 09:45:00,81.68,81.68,81.39,81.41,3789.0,72.6521,72.6521,72.3942,72.4119,3789.0
2016-10-19 09:50:00,81.47,81.6,81.34,81.36,3350.0,72.4653,72.5809,72.3497,72.3675,3350.0
2016-10-19 09:55:00,81.36,81.42,81.08,81.08,7778.0,72.3675,72.4208,72.1184,72.1184,7778.0
2016-10-19 10:00:00,81.15,81.16,81.07,81.1,5794.0,72.1807,72.1896,72.1095,72.1362,5794.0
2016-10-19 10:05:00,81.14,81.14,81.01,81.09,4406.0,72.1718,72.1718,72.0562,72.1273,4406.0
2016-10-19 10:10:00,81.08,81.26,81.08,81.26,2399.0,72.1184,72.2785,72.1184,72.2785,2399.0
2016-10-19 10:15:00,81.27,81.27,81.08,81.08,2020.0,72.2874,72.2874,72.1184,72.1184,2020.0
2016-10-19 10:20:00,81.11,81.16,81.11,81.15,3432.0,72.1451,72.1896,72.1451,72.1807,3432.0
2016-10-19 10:25:00,81.18,81.39,81.18,81.34,8326.0,72.2074,72.3942,72.2074,72.3497,8326.0
2016-10-19 10:30:00,81.38,81.45,81.38,81.38,3537.0,72.3853,72.4475,72.3853,72.3853,3537.0
2016-10-19 10:35:00,81.37,81.4,81.29,81.36,3648.0,72.3764,72.4031,72.3052,72.3675,3648.0
2016-10-19 10:40:00,81.37,81.65,81.37,81.61,8092.0,72.3764,72.6254,72.3764,72.5898,8092.0
2016-10-19 10:45:00,81.62,81.66,81.47,81.5,7600.0,72.5987,72.6343,72.4653,72.492,7600.0
2016-10-19 10:50:00,81.53,81.66,81.53,81.6,2900.0,72.5187,72.6343,72.5187,72.5809,2900.0
2016-10-19 10:55:00,81.62,81.77,81.62,81.77,1600.0,72.5987,72.7322,72.5987,72.7322,1600.0
2016-10-19 11:00:00,81.77,81.9,81.72,81.88,4644.0,72.7322,72.8478,72.6877,72.83,4644.0
2016-10-19 11:05:00,81.86,81.99,81.81,81.98,5498.0,72.8122,72.9278,72.7677,72.9189,5498.0
2016-10-19 11:10:00,81.99,81.99,81.84,81.84,2801.0,72.9278,72.9278,72.7944,72.7944,2801.0
2016-10-19 11:15:00,81.84,81.87,81.82,81.82,2109.0,72.7944,72.8211,72.7766,72.7766,2109.0
2016-10-19 11:20:00,81.76,81.79,81.76,81.79,909.0,72.7233,72.7499,72.7233,72.7499,909.0
2016-10-19 11:25:00,81.77,81.84,81.75,81.83,4600.0,72.7322,72.7944,72.7144,72.7855,4600.0
2016-10-19 11:30:00,81.84,81.87,81.72,81.76,5400.0,72.7944,72.8211,72.6877,72.7233,5400.0
2016-10-19 11:35:00,81.78,81.9,81.78,81.88,6275.0,72.7411,72.8478,72.7411,72.83,6275.0
2016-10-19 11:40:00,81.88,81.95,81.83,81.95,3140.0,72.83,72.8923,72.7855,72.8923,3140.0
2016-10-19 11:45:00,81.99,81.99,81.83,81.83,7387.0,72.9278,72.9278,72.7855,72.7855,7387.0
2016-10-19 11:50:00,81.85,81.88,81.85,81.87,1250.0,72.8033,72.83,72.8033,72.8211,1250.0
2016-10-19 11:55:00,81.83,81.95,81.83,81.94,2304.0,72.7855,72.8923,72.7855,72.8834,2304.0
2016-10-19 12:00:00,81.94,82.01,81.94,81.96,7039.0,72.8834,72.9456,72.8834,72.9012,7039.0
2016-10-19 12:05:00,81.95,81.98,81.95,81.97,1600.0,72.8923,72.9189,72.8923,72.9101,1600.0
2016-10-19 12:10:00,81.96,81.98,81.77,81.9,9980.0,72.9012,72.9189,72.7322,72.8478,9980.0
2016-10-19 12:15:00,81.92,81.93,81.92,81.93,400.0,72.8656,72.8745,72.8656,72.8745,400.0
2016-10-19 12:20:00,81.93,82.0,81.92,82.0,2050.0,72.8745,72.9367,72.8656,72.9367,2050.0
2016-10-19 12:25:00,81.99,81.99,81.94,81.96,1196.0,72.9278,72.9278,72.8834,72.9012,1196.0
2016-10-19 12:30:00,81.94,81.97,81.94,81.97,1160.0,72.8834,72.9101,72.8834,72.9101,1160.0
2016-10-19 12:35:00,81.96,82.04,81.96,82.02,2600.0,72.9012,72.9723,72.9012,72.9545,2600.0
2016-10-19 12:40:00,82.04,82.18,82.04,82.17,1720.0,72.9723,73.0968,72.9723,73.0879,1720.0
2016-10-19 12:45:00,82.12,82.12,82.12,82.12,500.0,73.0435,73.0435,73.0435,73.0435,500.0
2016-10-19 12:50:00,82.12,82.14,82.12,82.12,1016.0,73.0435,73.0613,73.0435,73.0435,1016.0
2016-10-19 12:55:00,82.15,82.16,82.11,82.11,1655.0,73.0702,73.0791,73.0346,73.0346,1655.0
2016-10-19 13:00:00,82.1,82.17,82.09,82.15,3777.0,73.0257,73.0879,73.0168,73.0702,3777.0
2016-10-19 13:05:00,82.16,82.16,82.11,82.11,929.0,73.0791,73.0791,73.0346,73.0346,929.0
2016-10-19 13:10:00,82.08,82.13,82.08,82.13,1850.0,73.0079,73.0524,73.0079,73.0524,1850.0
2016-10-19 13:15:00,82.13,82.17,82.12,82.17,1200.0,73.0524,73.0879,73.0435,73.0879,1200.0
2016-10-19 13:20:00,82.19,82.26,82.19,82.26,1740.0,73.1057,73.168,73.1057,73.168,1740.0
2016-10-19 13:25:00,82.24,82.25,82.18,82.18,3099.0,73.1502,73.1591,73.0968,73.0968,3099.0
2016-10-19 13:30:00,82.13,82.18,82.12,82.14,1344.0,73.0524,73.0968,73.0435,73.0613,1344.0
2016-10-19 13:35:00,82.14,82.19,82.08,82.1,6137.0,73.0613,73.1057,73.0079,73.0257,6137.0
2016-10-19 13:40:00,82.14,82.16,82.14,82.16,1700.0,73.0613,73.0791,73.0613,73.0791,1700.0
2016-10-19 13:45:00,82.16,82.24,82.13,82.22,9219.0,73.0791,73.1502,73.0524,73.1324,9219.0
2016-10-19 13:50:00,82.23,82.25,82.19,82.24,2100.0,73.1413,73.1591,73.1057,73.1502,2100.0
2016-10-19 13:55:00,82.24,82.25,82.22,82.22,2134.0,73.1502,73.1591,73.1324,73.1324,2134.0
2016-10-19 14:00:00,82.21,82.23,82.15,82.2,5200.0,73.1235,73.1413,73.0702,73.1146,5200.0
2016-10-19 14:05:00,82.19,82.2,82.14,82.16,2280.0,73.1057,73.1146,73.0613,73.0791,2280.0
2016-10-19 14:10:00,82.15,82.19,82.15,82.18,3628.0,73.0702,73.1057,73.0702,73.0968,3628.0
2016-10-19 14:15:00,82.19,82.32,82.19,82.3,4200.0,73.1057,73.2214,73.1057,73.2036,4200.0
2016-10-19 14:20:00,82.3,82.39,82.26,82.26,3757.0,73.2036,73.2836,73.168,73.168,3757.0
2016-10-19 14:25:00,82.22,82.26,82.22,82.26,1600.0,73.1324,73.168,73.1324,73.168,1600.0
2016-10-19 14:30:00,82.26,82.26,82.17,82.23,4314.0,73.168,73.168,73.0879,73.1413,4314.0
2016-10-19 14:35:00,82.19,82.29,82.19,82.29,2300.0,73.1057,73.1947,73.1057,73.1947,2300.0
2016-10-19 14:40:00,82.27,82.34,82.27,82.34,5435.0,73.1769,73.2392,73.1769,73.2392,5435.0
2016-10-19 14:45:00,82.34,82.43,82.32,82.4,3250.0,73.2392,73.3192,73.2214,73.2925,3250.0
2016-10-19 14:50:00,82.42,82.42,82.35,82.35,5814.0,73.3103,73.3103,73.2481,73.2481,5814.0
2016-10-19 14:55:00,82.35,82.49,82.35,82.49,5871.0,73.2481,73.3726,73.2481,73.3726,5871.0
2016-10-19 15:00:00,82.49,82.53,82.47,82.48,7645.0,73.3726,73.4082,73.3548,73.3637,7645.0
2016-10-19 15:05:00,82.47,82.51,82.46,82.49,6994.0,73.3548,73.3904,73.3459,73.3726,6994.0
2016-10-19 15:10:00,82.48,82.54,82.47,82.54,4100.0,73.3637,73.4171,73.3548,73.4171,4100.0
2016-10-19 15:15:00,82.51,82.62,82.5,82.62,7970.0,73.3904,73.4882,73.3815,73.4882,7970.0
2016-10-19 15:20:00,82.62,82.62,82.53,82.58,10505.0,73.4882,73.4882,73.4082,73.4526,10505.0
2016-10-19 15:25:00,82.57,82.59,82.54,82.56,7747.0,73.4437,73.4615,73.4171,73.4348,7747.0
2016-10-19 15:30:00,82.55,82.56,82.5,82.51,10800.0,73.4259,73.4348,73.3815,73.3904,10800.0
2016-10-19 15:35:00,82.52,82.54,82.46,82.54,12922.0,73.3993,73.4171,73.3459,73.4171,12922.0
2016-10-19 15:40:00,82.54,82.65,82.52,82.63,10843.0,73.4171,73.5149,73.3993,73.4971,10843.0
2016-10-19 15:45:00,82.64,82.65,82.6,82.61,11845.0,73.506,73.5149,73.4704,73.4793,11845.0
2016-10-19 15:50:00,82.61,82.62,82.57,82.61,18674.0,73.4793,73.4882,73.4437,73.4793,18674.0
2016-10-19 15:55:00,82.62,82.62,82.55,82.6,36388.0,73.4882,73.4882,73.4259,73.4704,36388.0
2016-10-20 09:30:00,81.95,82.45,81.95,82.14,6759.0,72.8923,73.337,72.8923,73.0613,6759.0
2016-10-20 09:35:00,82.36,82.55,82.02,82.02,8399.0,73.2569,73.4259,72.9545,72.9545,8399.0
2016-10-20 09:40:00,81.94,82.43,81.88,82.43,3110.0,72.8834,73.3192,72.83,73.3192,3110.0
2016-10-20 09:45:00,82.4,82.59,82.3,82.51,3798.0,73.2925,73.4615,73.2036,73.3904,3798.0
2016-10-20 09:50:00,82.41,82.51,82.38,82.51,1238.0,73.3014,73.3904,73.2747,73.3904,1238.0
2016-10-20 09:55:00,82.46,82.5,82.25,82.5,4595.0,73.3459,73.3815,73.1591,73.3815,4595.0
2016-10-20 10:00:00,82.52,82.86,82.48,82.76,3657.0,73.3993,73.7017,73.3637,73.6127,3657.0
2016-10-20 10:05:00,82.78,82.79,82.68,82.76,4700.0,73.6305,73.6394,73.5416,73.6127,4700.0
2016-10-20 10:10:00,82.69,82.74,82.64,82.71,3535.0,73.5505,73.5949,73.506,73.5683,3535.0
2016-10-20 10:15:00,82.71,82.71,82.55,82.57,2301.0,73.5683,73.5683,73.4259,73.4437,2301.0
2016-10-20 10:20:00,82.51,82.59,82.46,82.52,4915.0,73.3904,73.4615,73.3459,73.3993,4915.0
2016-10-20 10:25:00,82.56,82.56,82.37,82.45,3100.0,73.4348,73.4348,73.2658,73.337,3100.0
2016-10-20 10:30:00,82.46,82.46,82.25,82.33,12060.0,73.3459,73.3459,73.1591,73.2303,12060.0
2016-10-20 10:35:00,82.28,82.4,82.21,82.4,4544.0,73.1858,73.2925,73.1235,73.2925,4544.0
2016-10-20 10:40:00,82.36,82.54,82.34,82.54,3141.0,73.2569,73.4171,73.2392,73.4171,3141.0
2016-10-20 10:45:00,82.56,82.65,82.56,82.6,2060.0,73.4348,73.5149,73.4348,73.4704,2060.0
2016-10-20 10:50:00,82.66,82.66,82.51,82.54,3922.0,73.5238,73.5238,73.3904,73.4171,3922.0
2016-10-20 10:55:00,82.54,82.54,82.37,82.44,900.0,73.4171,73.4171,73.2658,73.3281,900.0
2016-10-20 11:00:00,82.45,82.54,82.42,82.54,901.0,73.337,73.4171,73.3103,73.4171,901.0
2016-10-20 11:05:00,82.44,82.44,82.35,82.35,1343.0,73.3281,73.3281,73.2481,73.2481,1343.0
2016-10-20 11:10:00,82.42,82.45,82.31,82.42,3192.0,73.3103,73.337,73.2125,73.3103,3192.0
2016-10-20 11:15:00,82.48,82.75,82.48,82.71,10975.0,73.3637,73.6038,73.3637,73.5683,10975.0
2016-10-20 11:20:00,82.76,82.79,82.66,82.78,7016.0,73.6127,73.6394,73.5238,73.6305,7016.0
2016-10-20 11:25:00,82.88,82.99,82.86,82.86,5398.0,73.7195,73.8173,73.7017,73.7017,5398.0
2016-10-20 11:30:00,82.82,82.82,82.73,82.78,2700.0,73.6661,73.6661,73.5861,73.6305,2700.0
2016-10-20 11:35:00,82.78,82.86,82.69,82.86,5348.0,73.6305,73.7017,73.5505,73.7017,5348.0
2016-10-20 11:40:00,82.86,82.9,82.85,82.9,1103.0,73.7017,73.7373,73.6928,73.7373,1103.0
2016-10-20 11:45:00,82.86,83.17,82.83,83.15,12039.0,73.7017,73.9774,73.675,73.9596,12039.0
2016-10-20 11:50:00,83.06,83.11,82.93,83.02,2892.0,73.8796,73.9241,73.7639,73.844,2892.0
2016-10-20 11:55:00,83.05,83.19,83.05,83.19,1101.0,73.8707,73.9952,73.8707,73.9952,1101.0
2016-10-20 12:00:00,83.22,83.23,83.11,83.11,2500.0,74.0219,74.0308,73.9241,73.9241,2500.0
2016-10-20 12:05:00,83.1,83.1,83.03,83.03,600.0,73.9152,73.9152,73.8529,73.8529,600.0
2016-10-20 12:10:00,83.04,83.09,82.99,83.01,2046.0,73.8618,73.9063,73.8173,73.8351,2046.0
2016-10-20 12:15:00,83.02,83.12,82.98,83.12,4420.0,73.844,73.9329,73.8084,73.9329,4420.0
2016-10-20 12:20:00,83.12,83.12,83.01,83.01,594.0,73.9329,73.9329,73.8351,73.8351,594.0
2016-10-20 12:25:00,83.0,83.07,82.96,83.02,6220.0,73.8262,73.8885,73.7906,73.844,6220.0
2016-10-20 12:30:00,82.99,83.04,82.99,83.04,800.0,73.8173,73.8618,73.8173,73.8618,800.0
2016-10-20 12:35:00,83.04,83.11,83.01,83.11,1800.0,73.8618,73.9241,73.8351,73.9241,1800.0
2016-10-20 12:40:00,83.2,83.2,83.09,83.13,1500.0,74.0041,74.0041,73.9063,73.9418,1500.0
2016-10-20 12:45:00,83.14,83.16,83.12,83.15,1100.0,73.9507,73.9685,73.9329,73.9596,1100.0
2016-10-20 12:50:00,83.12,83.15,83.06,83.14,4530.0,73.9329,73.9596,73.8796,73.9507,4530.0
2016-10-20 12:55:00,83.18,83.25,83.15,83.21,3719.0,73.9863,74.0486,73.9596,74.013,3719.0
2016-10-20 13:00:00,83.14,83.27,83.08,83.27,5031.0,73.9507,74.0664,73.8974,74.0664,5031.0
2016-10-20 13:05:00,83.19,83.34,83.13,83.34,5918.0,73.9952,74.1286,73.9418,74.1286,5918.0
2016-10-20 13:10:00,83.31,83.39,83.29,83.38,4000.0,74.1019,74.1731,74.0842,74.1642,4000.0
2016-10-20 13:15:00,83.4,83.43,83.23,83.29,2100.0,74.182,74.2087,74.0308,74.0842,2100.0
2016-10-20 13:20:00,83.27,83.28,83.24,83.24,700.0,74.0664,74.0753,74.0397,74.0397,700.0
2016-10-20 13:25:00,83.22,83.29,83.2,83.25,1700.0,74.0219,74.0842,74.0041,74.0486,1700.0
2016-10-20 13:30:00,83.28,83.33,83.27,83.31,1676.0,74.0753,74.1197,74.0664,74.1019,1676.0
2016-10-20 13:35:00,83.27,83.44,83.27,83.44,1604.0,74.0664,74.2176,74.0664,74.2176,1604.0
2016-10-20 13:40:00,83.39,83.44,83.31,83.39,3540.0,74.1731,74.2176,74.1019,74.1731,3540.0
2016-10-20 13:45:00,83.38,83.41,83.22,83.25,1200.0,74.1642,74.1909,74.0219,74.0486,1200.0
2016-10-20 13:50:00,83.17,83.21,83.05,83.21,2383.0,73.9774,74.013,73.8707,74.013,2383.0
2016-10-20 13:55:00,83.16,83.29,83.13,83.29,1755.0,73.9685,74.0842,73.9418,74.0842,1755.0
2016-10-20 14:00:00,83.29,83.36,83.25,83.34,8642.0,74.0842,74.1464,74.0486,74.1286,8642.0
2016-10-20 14:05:00,83.33,83.42,83.32,83.4,4130.0,74.1197,74.1998,74.1108,74.182,4130.0
2016-10-20 14:10:00,83.41,83.42,83.38,83.39,1700.0,74.1909,74.1998,74.1642,74.1731,1700.0
2016-10-20 14:15:00,83.38,83.42,83.36,83.4,7549.0,74.1642,74.1998,74.1464,74.182,7549.0
2016-10-20 14:20:00,83.4,83.41,83.26,83.26,5698.0,74.182,74.1909,74.0575,74.0575,5698.0
2016-10-20 14:25:00,83.23,83.33,83.23,83.32,500.0,74.0308,74.1197,74.0308,74.1108,500.0
2016-10-20 14:30:00,83.3,83.31,83.24,83.27,1086.0,74.0931,74.1019,74.0397,74.0664,1086.0
2016-10-20 14:35:00,83.21,83.26,83.2,83.21,2710.0,74.013,74.0575,74.0041,74.013,2710.0
2016-10-20 14:40:00,83.2,83.21,83.17,83.21,1050.0,74.0041,74.013,73.9774,74.013,1050.0
2016-10-20 14:45:00,83.18,83.34,83.15,83.34,1883.0,73.9863,74.1286,73.9596,74.1286,1883.0
2016-10-20 14:50:00,83.38,83.38,83.23,83.23,1558.0,74.1642,74.1642,74.0308,74.0308,1558.0
2016-10-20 14:55:00,83.23,83.25,83.2,83.23,1092.0,74.0308,74.0486,74.0041,74.0308,1092.0
2016-10-20 15:00:00,83.22,83.22,83.11,83.12,2304.0,74.0219,74.0219,73.9241,73.9329,2304.0
2016-10-20 15:05:00,83.13,83.26,83.13,83.24,3732.0,73.9418,74.0575,73.9418,74.0397,3732.0
2016-10-20 15:10:00,83.27,83.28,83.19,83.19,4427.0,74.0664,74.0753,73.9952,73.9952,4427.0
2016-10-20 15:15:00,83.19,83.19,83.17,83.17,700.0,73.9952,73.9952,73.9774,73.9774,700.0
2016-10-20 15:20:00,83.14,83.2,83.12,83.12,4252.0,73.9507,74.0041,73.9329,73.9329,4252.0
2016-10-20 15:25:00,83.12,83.12,83.0,83.02,1900.0,73.9329,73.9329,73.8262,73.844,1900.0
2016-10-20 15:30:00,83.03,83.03,82.95,82.96,5025.0,73.8529,73.8529,73.7817,73.7906,5025.0
2016-10-20 15:35:00,82.98,83.02,82.98,83.0,5138.0,73.8084,73.844,73.8084,73.8262,5138.0
2016-10-20 15:40:00,82.99,83.02,82.95,82.97,8900.0,73.8173,73.844,73.7817,73.7995,8900.0
2016-10-20 15:45:00,82.98,83.11,82.98,83.1,8429.0,73.8084,73.9241,73.8084,73.9152,8429.0
2016-10-20 15:50:00,83.09,83.13,83.07,83.09,8389.0,73.9063,73.9418,73.8885,73.9063,8389.0
2016-10-20 15:55:00,83.09,83.14,82.99,83.01,24212.0,73.9063,73.9507,73.8173,73.8351,24212.0
2016-10-21 09:30:00,82.89,82.89,82.01,82.12,46736.0,73.7284,73.7284,72.9456,73.0435,46736.0
2016-10-21 09:35:00,82.13,82.17,81.92,81.92,23958.0,73.0524,73.0879,72.8656,72.8656,23958.0
2016-10-21 09:40:00,81.95,82.07,81.74,81.94,23568.0,72.8923,72.999,72.7055,72.8834,23568.0
2016-10-21 09:45:00,81.75,81.82,81.61,81.61,5492.0,72.7144,72.7766,72.5898,72.5898,5492.0
2016-10-21 09:50:00,81.67,81.91,81.54,81.87,21356.0,72.6432,72.8567,72.5276,72.8211,21356.0
2016-10-21 09:55:00,81.92,82.14,81.92,82.06,4071.0,72.8656,73.0613,72.8656,72.9901,4071.0
2016-10-21 10:00:00,81.98,82.2,81.98,82.15,4776.0,72.9189,73.1146,72.9189,73.0702,4776.0
2016-10-21 10:05:00,82.19,82.2,82.07,82.18,1110.0,73.1057,73.1146,72.999,73.0968,1110.0
2016-10-21 10:10:00,82.18,82.18,82.03,82.16,2155.0,73.0968,73.0968,72.9634,73.0791,2155.0
2016-10-21 10:15:00,82.1,82.39,82.1,82.27,6000.0,73.0257,73.2836,73.0257,73.1769,6000.0
2016-10-21 10:20:00,82.26,82.43,82.26,82.4,4679.0,73.168,73.3192,73.168,73.2925,4679.0
2016-10-21 10:25:00,82.37,82.47,82.37,82.46,3401.0,73.2658,73.3548,73.2658,73.3459,3401.0
2016-10-21 10:30:00,82.48,82.63,82.48,82.63,9712.0,73.3637,73.4971,73.3637,73.4971,9712.0
2016-10-21 10:35:00,82.61,82.61,82.54,82.54,1045.0,73.4793,73.4793,73.4171,73.4171,1045.0
2016-10-21 10:40:00,82.46,82.69,82.46,82.67,5984.0,73.3459,73.5505,73.3459,73.5327,5984.0
2016-10-21 10:45:00,82.68,82.77,82.68,82.74,3500.0,73.5416,73.6216,73.5416,73.5949,3500.0
2016-10-21 10:50:00,82.68,82.74,82.67,82.67,1200.0,73.5416,73.5949,73.5327,73.5327,1200.0
2016-10-21 10:55:00,82.75,82.75,82.72,82.72,300.0,73.6038,73.6038,73.5772,73.5772,300.0
2016-10-21 11:00:00,82.7,82.73,82.6,82.6,2527.0,73.5594,73.5861,73.4704,73.4704,2527.0
2016-10-21 11:05:00,82.6,82.71,82.58,82.63,1652.0,73.4704,73.5683,73.4526,73.4971,1652.0
2016-10-21 11:10:00,82.58,82.59,82.51,82.51,704.0,73.4526,73.4615,73.3904,73.3904,704.0
2016-10-21 11:15:00,82.48,82.49,82.41,82.41,1396.0,73.3637,73.3726,73.3014,73.3014,1396.0
2016-10-21 11:20:00,82.38,82.38,82.31,82.31,300.0,73.2747,73.2747,73.2125,73.2125,300.0
2016-10-21 11:25:00,82.27,82.31,82.26,82.29,698.0,73.1769,73.2125,73.168,73.1947,698.0
2016-10-21 11:30:00,82.32,82.36,82.31,82.34,2000.0,73.2214,73.2569,73.2125,73.2392,2000.0
2016-10-21 11:35:00,82.34,82.38,82.34,82.38,2393.0,73.2392,73.2747,73.2392,73.2747,2393.0
2016-10-21 11:40:00,82.4,82.44,82.4,82.44,1300.0,73.2925,73.3281,73.2925,73.3281,1300.0
2016-10-21 11:45:00,82.47,82.59,82.44,82.59,3031.0,73.3548,73.4615,73.3281,73.4615,3031.0
2016-10-21 11:50:00,82.55,82.56,82.53,82.53,691.0,73.4259,73.4348,73.4082,73.4082,691.0
2016-10-21 11:55:00,82.52,82.53,82.39,82.39,1365.0,73.3993,73.4082,73.2836,73.2836,1365.0
2016-10-21 12:00:00,82.37,82.37,82.37,82.37,200.0,73.2658,73.2658,73.2658,73.2658,200.0
2016-10-21 12:05:00,82.23,82.27,82.21,82.24,800.0,73.1413,73.1769,73.1235,73.1502,800.0
2016-10-21 12:10:00,82.22,82.26,82.2,82.26,815.0,73.1324,73.168,73.1146,73.168,815.0
2016-10-21 12:15:00,82.3,82.3,82.27,82.29,400.0,73.2036,73.2036,73.1769,73.1947,400.0
2016-10-21 12:20:00,82.26,82.27,82.19,82.27,1900.0,73.168,73.1769,73.1057,73.1769,1900.0
2016-10-21 12:25:00,82.3,82.38,82.3,82.36,800.0,73.2036,73.2747,73.2036,73.2569,800.0
2016-10-21 12:30:00,82.37,82.38,82.28,82.28,3750.0,73.2658,73.2747,73.1858,73.1858,3750.0
2016-10-21 12:35:00,82.32,82.41,82.32,82.38,1776.0,73.2214,73.3014,73.2214,73.2747,1776.0
2016-10-21 12:40:00,82.39,82.4,82.37,82.4,424.0,73.2836,73.2925,73.2658,73.2925,424.0
2016-10-21 12:45:00,82.35,82.35,82.35,82.35,635.0,73.2481,73.2481,73.2481,73.2481,635.0
2016-10-21 12:50:00,82.3,82.38,82.29,82.38,1764.0,73.2036,73.2747,73.1947,73.2747,1764.0
2016-10-21 12:55:00,82.37,82.45,82.37,82.37,1600.0,73.2658,73.337,73.2658,73.2658,1600.0
2016-10-21 13:00:00,82.43,82.44,82.42,82.42,500.0,73.3192,73.3281,73.3103,73.3103,500.0
2016-10-21 13:05:00,82.34,82.41,82.32,82.4,1300.0,73.2392,73.3014,73.2214,73.2925,1300.0
2016-10-21 13:10:00,82.41,82.41,82.33,82.37,1100.0,73.3014,73.3014,73.2303,73.2658,1100.0
2016-10-21 13:15:00,82.34,82.34,82.33,82.34,550.0,73.2392,73.2392,73.2303,73.2392,550.0
2016-10-21 13:20:00,82.33,82.33,82.25,82.27,2900.0,73.2303,73.2303,73.1591,73.1769,2900.0
2016-10-21 13:25:00,82.25,82.31,82.25,82.28,1018.0,73.1591,73.2125,73.1591,73.1858,1018.0
2016-10-21 13:30:00,82.27,82.27,82.22,82.24,998.0,73.1769,73.1769,73.1324,73.1502,998.0
2016-10-21 13:35:00,82.27,82.33,82.25,82.31,1000.0,73.1769,73.2303,73.1591,73.2125,1000.0
2016-10-21 13:40:00,82.38,82.39,82.33,82.37,4292.0,73.2747,73.2836,73.2303,73.2658,4292.0
2016-10-21 13:45:00,82.37,82.39,82.32,82.37,4200.0,73.2658,73.2836,73.2214,73.2658,4200.0
2016-10-21 13:50:00,82.39,82.4,82.32,82.37,2000.0,73.2836,73.2925,73.2214,73.2658,2000.0
2016-10-21 13:55:00,82.38,82.4,82.35,82.35,1913.0,73.2747,73.2925,73.2481,73.2481,1913.0
2016-10-21 14:00:00,82.33,82.33,82.29,82.29,1000.0,73.2303,73.2303,73.1947,73.1947,1000.0
2016-10-21 14:05:00,82.27,82.3,82.22,82.25,6300.0,73.1769,73.2036,73.1324,73.1591,6300.0
2016-10-21 14:10:00,82.25,82.29,82.22,82.27,2400.0,73.1591,73.1947,73.1324,73.1769,2400.0
2016-10-21 14:15:00,82.29,82.44,82.28,82.44,2366.0,73.1947,73.3281,73.1858,73.3281,2366.0
2016-10-21 14:20:00,82.44,82.45,82.39,82.45,3515.0,73.3281,73.337,73.2836,73.337,3515.0
2016-10-21 14:25:00,82.45,82.46,82.43,82.45,2600.0,73.337,73.3459,73.3192,73.337,2600.0
2016-10-21 14:30:00,82.43,82.47,82.34,82.4,3700.0,73.3192,73.3548,73.2392,73.2925,3700.0
2016-10-21 14:35:00,82.41,82.47,82.4,82.47,4024.0,73.3014,73.3548,73.2925,73.3548,4024.0
2016-10-21 14:40:00,82.46,82.48,82.43,82.48,2500.0,73.3459,73.3637,73.3192,73.3637,2500.0
2016-10-21 14:45:00,82.45,82.47,82.43,82.44,4335.0,73.337,73.3548,73.3192,73.3281,4335.0
2016-10-21 14:50:00,82.43,82.47,82.43,82.44,6768.0,73.3192,73.3548,73.3192,73.3281,6768.0
2016-10-21 14:55:00,82.44,82.48,82.43,82.43,8120.0,73.3281,73.3637,73.3192,73.3192,8120.0
2016-10-21 15:00:00,82.43,82.45,82.42,82.42,4115.0,73.3192,73.337,73.3103,73.3103,4115.0
2016-10-21 15:05:00,82.4,82.41,82.37,82.37,2858.0,73.2925,73.3014,73.2658,73.2658,2858.0
2016-10-21 15:10:00,82.36,82.38,82.35,82.36,2514.0,73.2569,73.2747,73.2481,73.2569,2514.0
2016-10-21 15:15:00,82.36,82.37,82.26,82.26,1800.0,73.2569,73.2658,73.168,73.168,1800.0
2016-10-21 15:20:00,82.24,82.25,82.2,82.2,5436.0,73.1502,73.1591,73.1146,73.1146,5436.0
2016-10-21 15:25:00,82.21,82.25,82.21,82.23,4882.0,73.1235,73.1591,73.1235,73.1413,4882.0
2016-10-21 15:30:00,82.23,82.29,82.22,82.27,7561.0,73.1413,73.1947,73.1324,73.1769,7561.0
2016-10-21 15:35:00,82.26,82.26,82.17,82.19,6158.0,73.168,73.168,73.0879,73.1057,6158.0
2016-10-21 15:40:00,82.18,82.23,82.17,82.2,8407.0,73.0968,73.1413,73.0879,73.1146,8407.0
2016-10-21 15:45:00,82.22,82.29,82.17,82.23,12247.0,73.1324,73.1947,73.0879,73.1413,12247.0
2016-10-21 15:50:00,82.23,82.29,82.18,82.19,16778.0,73.1413,73.1947,73.0968,73.1057,16778.0
2016-10-21 15:55:00,82.21,82.26,82.09,82.19,55941.0,73.1235,73.168,73.0168,73.1057,55941.0
2016-10-24 09:30:00,83.04,83.04,82.2,82.45,14294.0,73.8618,73.8618,73.1146,73.337,14294.0
2016-10-24 09:35:00,82.57,82.78,82.52,82.54,2023.0,73.4437,73.6305,73.3993,73.4171,2023.0
2016-10-24 09:40:00,82.55,82.77,82.55,82.65,3998.0,73.4259,73.6216,73.4259,73.5149,3998.0
2016-10-24 09:45:00,82.77,83.14,82.77,83.0,4575.0,73.6216,73.9507,73.6216,73.8262,4575.0
2016-10-24 09:50:00,83.11,83.15,83.11,83.13,400.0,73.9241,73.9596,73.9241,73.9418,400.0
2016-10-24 09:55:00,83.13,83.45,83.13,83.36,12124.0,73.9418,74.2265,73.9418,74.1464,12124.0
2016-10-24 10:00:00,83.35,83.35,83.12,83.12,2865.0,74.1375,74.1375,73.9329,73.9329,2865.0
2016-10-24 10:05:00,83.12,83.22,83.09,83.09,4000.0,73.9329,74.0219,73.9063,73.9063,4000.0
2016-10-24 10:10:00,83.12,83.2,83.01,83.01,3727.0,73.9329,74.0041,73.8351,73.8351,3727.0
2016-10-24 10:15:00,83.01,83.1,83.0,83.0,4602.0,73.8351,73.9152,73.8262,73.8262,4602.0
2016-10-24 10:20:00,83.02,83.04,82.91,82.91,13800.0,73.844,73.8618,73.7462,73.7462,13800.0
2016-10-24 10:25:00,82.96,83.02,82.94,82.95,2700.0,73.7906,73.844,73.7728,73.7817,2700.0
2016-10-24 10:30:00,82.84,83.07,82.8,83.0,6745.0,73.6839,73.8885,73.6483,73.8262,6745.0
2016-10-24 10:35:00,82.98,83.08,82.98,83.08,1800.0,73.8084,73.8974,73.8084,73.8974,1800.0
2016-10-24 10:40:00,83.02,83.03,82.71,82.72,8026.0,73.844,73.8529,73.5683,73.5772,8026.0
2016-10-24 10:45:00,82.72,82.86,82.67,82.81,10298.0,73.5772,73.7017,73.5327,73.6572,10298.0
2016-10-24 10:50:00,82.89,82.94,82.84,82.94,1400.0,73.7284,73.7728,73.6839,73.7728,1400.0
2016-10-24 10:55:00,82.95,82.99,82.88,82.89,2877.0,73.7817,73.8173,73.7195,73.7284,2877.0
2016-10-24 11:00:00,82.84,82.85,82.82,82.82,1000.0,73.6839,73.6928,73.6661,73.6661,1000.0
2016-10-24 11:05:00,82.83,82.98,82.78,82.78,5379.0,73.675,73.8084,73.6305,73.6305,5379.0
2016-10-24 11:10:00,82.8,82.8,82.75,82.8,1132.0,73.6483,73.6483,73.6038,73.6483,1132.0
2016-10-24 11:15:00,82.81,82.87,82.81,82.83,1200.0,73.6572,73.7106,73.6572,73.675,1200.0
2016-10-24 11:20:00,82.86,82.87,82.74,82.77,3100.0,73.7017,73.7106,73.5949,73.6216,3100.0
2016-10-24 11:25:00,82.73,82.73,82.59,82.6,1140.0,73.5861,73.5861,73.4615,73.4704,1140.0
2016-10-24 11:30:00,82.59,82.77,82.58,82.71,3815.0,73.4615,73.6216,73.4526,73.5683,3815.0
2016-10-24 11:35:00,82.71,82.8,82.7,82.74,2782.0,73.5683,73.6483,73.5594,73.5949,2782.0
2016-10-24 11:40:00,82.75,82.88,82.74,82.83,3907.0,73.6038,73.7195,73.5949,73.675,3907.0
2016-10-24 11:45:00,82.8,82.87,82.78,82.84,2745.0,73.6483,73.7106,73.6305,73.6839,2745.0
2016-10-24 11:50:00,82.84,82.88,82.76,82.76,4815.0,73.6839,73.7195,73.6127,73.6127,4815.0
2016-10-24 11:55:00,82.78,82.8,82.72,82.8,3458.0,73.6305,73.6483,73.5772,73.6483,3458.0
2016-10-24 12:00:00,82.81,82.87,82.79,82.83,6865.0,73.6572,73.7106,73.6394,73.675,6865.0
2016-10-24 12:05:00,82.83,82.89,82.82,82.82,7950.0,73.675,73.7284,73.6661,73.6661,7950.0
2016-10-24 12:10:00,82.83,83.0,82.83,83.0,3743.0,73.675,73.8262,73.675,73.8262,3743.0
2016-10-24 12:15:00,83.0,83.01,82.91,82.93,4397.0,73.8262,73.8351,73.7462,73.7639,4397.0
2016-10-24 12:20:00,82.94,82.94,82.9,82.94,2000.0,73.7728,73.7728,73.7373,73.7728,2000.0
2016-10-24 12:25:00,82.91,82.91,82.79,82.82,2513.0,73.7462,73.7462,73.6394,73.6661,2513.0
2016-10-24 12:30:00,82.83,82.83,82.75,82.81,3865.0,73.675,73.675,73.6038,73.6572,3865.0
2016-10-24 12:35:00,82.82,82.84,82.72,82.8,5310.0,73.6661,73.6839,73.5772,73.6483,5310.0
2016-10-24 12:40:00,82.77,82.85,82.75,82.85,4323.0,73.6216,73.6928,73.6038,73.6928,4323.0
2016-10-24 12:45:00,82.87,82.9,82.83,82.9,1500.0,73.7106,73.7373,73.675,73.7373,1500.0
2016-10-24 12:50:00,82.9,82.95,82.89,82.9,3315.0,73.7373,73.7817,73.7284,73.7373,3315.0
2016-10-24 12:55:00,82.91,82.91,82.86,82.9,2000.0,73.7462,73.7462,73.7017,73.7373,2000.0
2016-10-24 13:00:00,82.92,83.01,82.92,82.98,1921.0,73.7551,73.8351,73.7551,73.8084,1921.0
2016-10-24 13:05:00,82.97,82.99,82.92,82.99,2325.0,73.7995,73.8173,73.7551,73.8173,2325.0
2016-10-24 13:10:00,82.99,83.02,82.97,82.97,2500.0,73.8173,73.844,73.7995,73.7995,2500.0
2016-10-24 13:15:00,82.96,83.04,82.95,83.03,2200.0,73.7906,73.8618,73.7817,73.8529,2200.0
2016-10-24 13:20:00,83.03,83.06,82.97,83.06,4300.0,73.8529,73.8796,73.7995,73.8796,4300.0
2016-10-24 13:25:00,83.05,83.13,83.04,83.09,1840.0,73.8707,73.9418,73.8618,73.9063,1840.0
2016-10-24 13:30:00,83.1,83.13,83.07,83.11,2750.0,73.9152,73.9418,73.8885,73.9241,2750.0
2016-10-24 13:35:00,83.0,83.03,82.99,83.03,1666.0,73.8262,73.8529,73.8173,73.8529,1666.0
2016-10-24 13:40:00,83.06,83.18,83.06,83.18,1607.0,73.8796,73.9863,73.8796,73.9863,1607.0
2016-10-24 13:45:00,83.2,83.3,83.2,83.29,7766.0,74.0041,74.0931,74.0041,74.0842,7766.0
2016-10-24 13:50:00,83.25,83.28,83.23,83.23,4598.0,74.0486,74.0753,74.0308,74.0308,4598.0
2016-10-24 13:55:00,83.2,83.3,83.1,83.12,3100.0,74.0041,74.0931,73.9152,73.9329,3100.0
2016-10-24 14:00:00,83.09,83.22,83.09,83.22,1500.0,73.9063,74.0219,73.9063,74.0219,1500.0
2016-10-24 14:05:00,83.2,83.23,83.17,83.22,2106.0,74.0041,74.0308,73.9774,74.0219,2106.0
2016-10-24 14:10:00,83.25,83.3,83.21,83.27,5093.0,74.0486,74.0931,74.013,74.0664,5093.0
2016-10-24 14:15:00,83.25,83.25,83.16,83.19,3200.0,74.0486,74.0486,73.9685,73.9952,3200.0
2016-10-24 14:20:00,83.17,83.23,83.17,83.23,1200.0,73.9774,74.0308,73.9774,74.0308,1200.0
2016-10-24 14:25:00,83.23,83.34,83.22,83.32,7183.0,74.0308,74.1286,74.0219,74.1108,7183.0
2016-10-24 14:30:00,83.34,83.39,83.28,83.28,4964.0,74.1286,74.1731,74.0753,74.0753,4964.0
2016-10-24 14:35:00,83.26,83.29,83.23,83.25,3723.0,74.0575,74.0842,74.0308,74.0486,3723.0
2016-10-24 14:40:00,83.25,83.35,83.24,83.3,1775.0,74.0486,74.1375,74.0397,74.0931,1775.0
2016-10-24 14:45:00,83.33,83.38,83.27,83.37,4464.0,74.1197,74.1642,74.0664,74.1553,4464.0
2016-10-24 14:50:00,83.37,83.37,83.3,83.34,2569.0,74.1553,74.1553,74.0931,74.1286,2569.0
2016-10-24 14:55:00,83.3,83.4,83.3,83.36,3252.0,74.0931,74.182,74.0931,74.1464,3252.0
2016-10-24 15:00:00,83.36,83.39,83.35,83.37,4394.0,74.1464,74.1731,74.1375,74.1553,4394.0
2016-10-24 15:05:00,83.35,83.43,83.34,83.39,8915.0,74.1375,74.2087,74.1286,74.1731,8915.0
2016-10-24 15:10:00,83.39,83.43,83.38,83.39,34374.0,74.1731,74.2087,74.1642,74.1731,34374.0
2016-10-24 15:15:00,83.4,83.43,83.39,83.42,10804.0,74.182,74.2087,74.1731,74.1998,10804.0
2016-10-24 15:20:00,83.41,83.42,83.35,83.36,6021.0,74.1909,74.1998,74.1375,74.1464,6021.0
2016-10-24 15:25:00,83.36,83.42,83.33,83.41,4199.0,74.1464,74.1998,74.1197,74.1909,4199.0
2016-10-24 15:30:00,83.41,83.41,83.33,83.36,11618.0,74.1909,74.1909,74.1197,74.1464,11618.0
2016-10-24 15:35:00,83.35,83.45,83.34,83.45,5643.0,74.1375,74.2265,74.1286,74.2265,5643.0
2016-10-24 15:40:00,83.45,83.45,83.35,83.43,7883.0,74.2265,74.2265,74.1375,74.2087,7883.0
2016-10-24 15:45:00,83.44,83.47,83.4,83.41,13070.0,74.2176,74.2443,74.182,74.1909,13070.0
2016-10-24 15:50:00,83.41,83.47,83.4,83.43,11100.0,74.1909,74.2443,74.182,74.2087,11100.0
2016-10-24 15:55:00,83.45,83.49,83.34,83.34,54242.0,74.2265,74.2621,74.1286,74.1286,54242.0
2016-10-25 09:30:00,83.19,83.19,82.66,82.66,4654.0,73.9952,73.9952,73.5238,73.5238,4654.0
2016-10-25 09:35:00,82.68,82.78,82.53,82.56,2400.0,73.5416,73.6305,73.4082,73.4348,2400.0
2016-10-25 09:40:00,82.61,82.8,82.59,82.78,2300.0,73.4793,73.6483,73.4615,73.6305,2300.0
2016-10-25 09:45:00,82.83,82.86,82.72,82.82,7200.0,73.675,73.7017,73.5772,73.6661,7200.0
2016-10-25 09:50:00,82.76,82.76,82.69,82.69,1079.0,73.6127,73.6127,73.5505,73.5505,1079.0
2016-10-25 09:55:00,82.71,82.81,82.67,82.81,9442.0,73.5683,73.6572,73.5327,73.6572,9442.0
2016-10-25 10:00:00,82.8,82.87,82.76,82.8,782.0,73.6483,73.7106,73.6127,73.6483,782.0
2016-10-25 10:05:00,82.83,82.88,82.78,82.83,8051.0,73.675,73.7195,73.6305,73.675,8051.0
2016-10-25 10:10:00,82.86,82.86,82.78,82.82,1301.0,73.7017,73.7017,73.6305,73.6661,1301.0
2016-10-25 10:15:00,82.74,82.74,82.61,82.65,2100.0,73.5949,73.5949,73.4793,73.5149,2100.0
2016-10-25 10:20:00,82.7,82.74,82.57,82.57,1867.0,73.5594,73.5949,73.4437,73.4437,1867.0
2016-10-25 10:25:00,82.54,82.66,82.54,82.65,1200.0,73.4171,73.5238,73.4171,73.5149,1200.0
2016-10-25 10:30:00,82.61,82.64,82.46,82.46,1975.0,73.4793,73.506,73.3459,73.3459,1975.0
2016-10-25 10:35:00,82.42,82.44,82.41,82.42,1000.0,73.3103,73.3281,73.3014,73.3103,1000.0
2016-10-25 10:40:00,82.39,82.4,82.16,82.16,7947.0,73.2836,73.2925,73.0791,73.0791,7947.0
2016-10-25 10:45:00,82.14,82.21,82.14,82.21,1400.0,73.0613,73.1235,73.0613,73.1235,1400.0
2016-10-25 10:50:00,82.25,82.25,82.19,82.19,600.0,73.1591,73.1591,73.1057,73.1057,600.0
2016-10-25 10:55:00,82.21,82.36,82.2,82.36,5313.0,73.1235,73.2569,73.1146,73.2569,5313.0
2016-10-25 11:00:00,82.35,82.4,82.35,82.4,1400.0,73.2481,73.2925,73.2481,73.2925,1400.0
2016-10-25 11:05:00,82.4,82.5,82.39,82.5,4407.0,73.2925,73.3815,73.2836,73.3815,4407.0
2016-10-25 11:10:00,82.45,82.46,82.44,82.44,1100.0,73.337,73.3459,73.3281,73.3281,1100.0
2016-10-25 11:15:00,82.43,82.48,82.39,82.48,5205.0,73.3192,73.3637,73.2836,73.3637,5205.0
2016-10-25 11:20:00,82.48,82.48,82.43,82.43,887.0,73.3637,73.3637,73.3192,73.3192,887.0
2016-10-25 11:25:00,82.38,82.54,82.38,82.46,5792.0,73.2747,73.4171,73.2747,73.3459,5792.0
2016-10-25 11:30:00,82.47,82.66,82.47,82.64,5300.0,73.3548,73.5238,73.3548,73.506,5300.0
2016-10-25 11:35:00,82.61,82.7,82.61,82.67,3400.0,73.4793,73.5594,73.4793,73.5327,3400.0
2016-10-25 11:40:00,82.66,82.71,82.63,82.63,2000.0,73.5238,73.5683,73.4971,73.4971,2000.0
2016-10-25 11:45:00,82.57,82.64,82.55,82.55,2100.0,73.4437,73.506,73.4259,73.4259,2100.0
2016-10-25 11:50:00,82.52,82.61,82.52,82.61,2636.0,73.3993,73.4793,73.3993,73.4793,2636.0
2016-10-25 11:55:00,82.64,82.65,82.6,82.61,2400.0,73.506,73.5149,73.4704,73.4793,2400.0
2016-10-25 12:00:00,82.6,82.68,82.56,82.62,6436.0,73.4704,73.5416,73.4348,73.4882,6436.0
2016-10-25 12:05:00,82.65,82.67,82.5,82.5,2000.0,73.5149,73.5327,73.3815,73.3815,2000.0
2016-10-25 12:10:00,82.47,82.48,82.29,82.3,8472.0,73.3548,73.3637,73.1947,73.2036,8472.0
2016-10-25 12:15:00,82.3,82.39,82.3,82.39,2132.0,73.2036,73.2836,73.2036,73.2836,2132.0
2016-10-25 12:20:00,82.39,82.41,82.38,82.41,1000.0,73.2836,73.3014,73.2747,73.3014,1000.0
2016-10-25 12:25:00,82.35,82.35,82.3,82.3,800.0,73.2481,73.2481,73.2036,73.2036,800.0
2016-10-25 12:30:00,82.3,82.32,82.22,82.32,3900.0,73.2036,73.2214,73.1324,73.2214,3900.0
2016-10-25 12:35:00,82.31,82.32,82.26,82.26,2400.0,73.2125,73.2214,73.168,73.168,2400.0
2016-10-25 12:40:00,82.26,82.28,82.22,82.28,1800.0,73.168,73.1858,73.1324,73.1858,1800.0
2016-10-25 12:45:00,82.28,82.37,82.27,82.32,2325.0,73.1858,73.2658,73.1769,73.2214,2325.0
2016-10-25 12:50:00,82.3,82.31,82.3,82.3,450.0,73.2036,73.2125,73.2036,73.2036,450.0
2016-10-25 12:55:00,82.27,82.29,82.25,82.29,1900.0,73.1769,73.1947,73.1591,73.1947,1900.0
2016-10-25 13:00:00,82.27,82.27,82.19,82.25,2531.0,73.1769,73.1769,73.1057,73.1591,2531.0
2016-10-25 13:05:00,82.26,82.26,82.2,82.2,1701.0,73.168,73.168,73.1146,73.1146,1701.0
2016-10-25 13:10:00,82.19,82.27,82.18,82.26,2100.0,73.1057,73.1769,73.0968,73.168,2100.0
2016-10-25 13:15:00,82.26,82.39,82.26,82.37,2883.0,73.168,73.2836,73.168,73.2658,2883.0
2016-10-25 13:20:00,82.36,82.36,82.31,82.31,300.0,73.2569,73.2569,73.2125,73.2125,300.0
2016-10-25 13:25:00,82.31,82.33,82.29,82.33,2775.0,73.2125,73.2303,73.1947,73.2303,2775.0
2016-10-25 13:30:00,82.32,82.39,82.3,82.39,2901.0,73.2214,73.2836,73.2036,73.2836,2901.0
2016-10-25 13:35:00,82.4,82.45,82.4,82.41,1800.0,73.2925,73.337,73.2925,73.3014,1800.0
2016-10-25 13:40:00,82.39,82.43,82.39,82.43,200.0,73.2836,73.3192,73.2836,73.3192,200.0
2016-10-25 13:45:00,82.39,82.5,82.39,82.5,4882.0,73.2836,73.3815,73.2836,73.3815,4882.0
2016-10-25 13:50:00,82.54,82.54,82.49,82.49,700.0,73.4171,73.4171,73.3726,73.3726,700.0
2016-10-25 13:55:00,82.49,82.52,82.4,82.45,4230.0,73.3726,73.3993,73.2925,73.337,4230.0
2016-10-25 14:00:00,82.48,82.53,82.47,82.53,2200.0,73.3637,73.4082,73.3548,73.4082,2200.0
2016-10-25 14:05:00,82.49,82.51,82.46,82.51,3604.0,73.3726,73.3904,73.3459,73.3904,3604.0
2016-10-25 14:10:00,82.51,82.55,82.48,82.51,2200.0,73.3904,73.4259,73.3637,73.3904,2200.0
2016-10-25 14:15:00,82.49,82.53,82.48,82.53,2100.0,73.3726,73.4082,73.3637,73.4082,2100.0
2016-10-25 14:20:00,82.53,82.55,82.53,82.53,1920.0,73.4082,73.4259,73.4082,73.4082,1920.0
2016-10-25 14:25:00,82.53,82.53,82.44,82.53,2305.0,73.4082,73.4082,73.3281,73.4082,2305.0
2016-10-25 14:30:00,82.48,82.54,82.48,82.53,3008.0,73.3637,73.4171,73.3637,73.4082,3008.0
2016-10-25 14:35:00,82.52,82.53,82.47,82.53,1730.0,73.3993,73.4082,73.3548,73.4082,1730.0
2016-10-25 14:40:00,82.54,82.54,82.5,82.53,2320.0,73.4171,73.4171,73.3815,73.4082,2320.0
2016-10-25 14:45:00,82.55,82.58,82.49,82.5,4300.0,73.4259,73.4526,73.3726,73.3815,4300.0
2016-10-25 14:50:00,82.51,82.51,82.44,82.44,6200.0,73.3904,73.3904,73.3281,73.3281,6200.0
2016-10-25 14:55:00,82.46,82.47,82.38,82.38,8061.0,73.3459,73.3548,73.2747,73.2747,8061.0
2016-10-25 15:00:00,82.39,82.39,82.27,82.3,4700.0,73.2836,73.2836,73.1769,73.2036,4700.0
2016-10-25 15:05:00,82.3,82.32,82.25,82.3,6900.0,73.2036,73.2214,73.1591,73.2036,6900.0
2016-10-25 15:10:00,82.31,82.32,82.23,82.23,1740.0,73.2125,73.2214,73.1413,73.1413,1740.0
2016-10-25 15:15:00,82.21,82.22,82.13,82.13,6209.0,73.1235,73.1324,73.0524,73.0524,6209.0
2016-10-25 15:20:00,82.12,82.16,82.11,82.11,6450.0,73.0435,73.0791,73.0346,73.0346,6450.0
2016-10-25 15:25:00,82.1,82.11,82.04,82.04,9190.0,73.0257,73.0346,72.9723,72.9723,9190.0
2016-10-25 15:30:00,82.09,82.14,82.09,82.11,2643.0,73.0168,73.0613,73.0168,73.0346,2643.0
2016-10-25 15:35:00,82.12,82.15,82.09,82.1,8801.0,73.0435,73.0702,73.0168,73.0257,8801.0
2016-10-25 15:40:00,82.08,82.11,82.03,82.04,6054.0,73.0079,73.0346,72.9634,72.9723,6054.0
2016-10-25 15:45:00,82.04,82.13,82.0,82.11,13240.0,72.9723,73.0524,72.9367,73.0346,13240.0
2016-10-25 15:50:00,82.15,82.15,82.07,82.08,11509.0,73.0702,73.0702,72.999,73.0079,11509.0
2016-10-25 15:55:00,82.07,82.13,82.02,82.1,23545.0,72.999,73.0524,72.9545,73.0257,23545.0
2016-10-26 09:30:00,81.29,81.83,81.23,81.55,7849.0,72.3052,72.7855,72.2518,72.5365,7849.0
2016-10-26 09:35:00,81.61,81.8,81.55,81.76,4590.0,72.5898,72.7588,72.5365,72.7233,4590.0
2016-10-26 09:40:00,81.83,82.0,81.7,81.97,3900.0,72.7855,72.9367,72.6699,72.9101,3900.0
2016-10-26 09:45:00,81.92,81.96,81.82,81.83,6400.0,72.8656,72.9012,72.7766,72.7855,6400.0
2016-10-26 09:50:00,81.88,81.94,81.76,81.91,28347.0,72.83,72.8834,72.7233,72.8567,28347.0
2016-10-26 09:55:00,81.84,81.84,81.54,81.54,2470.0,72.7944,72.7944,72.5276,72.5276,2470.0
2016-10-26 10:00:00,81.53,81.53,81.29,81.5,9167.0,72.5187,72.5187,72.3052,72.492,9167.0
2016-10-26 10:05:00,81.49,81.52,81.34,81.34,3499.0,72.4831,72.5098,72.3497,72.3497,3499.0
2016-10-26 10:10:00,81.37,81.46,81.25,81.44,3821.0,72.3764,72.4564,72.2696,72.4386,3821.0
2016-10-26 10:15:00,81.47,81.49,81.27,81.27,4230.0,72.4653,72.4831,72.2874,72.2874,4230.0
2016-10-26 10:20:00,81.29,81.33,81.25,81.29,1826.0,72.3052,72.3408,72.2696,72.3052,1826.0
2016-10-26 10:25:00,81.3,81.35,81.14,81.15,3629.0,72.3141,72.3586,72.1718,72.1807,3629.0
2016-10-26 10:30:00,81.15,81.43,81.15,81.35,6951.0,72.1807,72.4297,72.1807,72.3586,6951.0
2016-10-26 10:35:00,81.43,81.65,81.42,81.53,2400.0,72.4297,72.6254,72.4208,72.5187,2400.0
2016-10-26 10:40:00,81.56,81.56,81.42,81.42,2200.0,72.5454,72.5454,72.4208,72.4208,2200.0
2016-10-26 10:45:00,81.4,81.43,81.32,81.37,2224.0,72.4031,72.4297,72.3319,72.3764,2224.0
2016-10-26 10:50:00,81.4,81.4,81.3,81.3,1300.0,72.4031,72.4031,72.3141,72.3141,1300.0
2016-10-26 10:55:00,81.27,81.65,81.27,81.65,3400.0,72.2874,72.6254,72.2874,72.6254,3400.0
2016-10-26 11:00:00,81.63,81.7,81.6,81.7,3541.0,72.6076,72.6699,72.5809,72.6699,3541.0
2016-10-26 11:05:00,81.65,81.72,81.61,81.61,2820.0,72.6254,72.6877,72.5898,72.5898,2820.0
2016-10-26 11:10:00,81.59,81.69,81.57,81.69,49727.0,72.5721,72.661,72.5543,72.661,49727.0
2016-10-26 11:15:00,81.68,81.7,81.58,81.58,4550.0,72.6521,72.6699,72.5632,72.5632,4550.0
2016-10-26 11:20:00,81.5,81.6,81.5,81.52,5200.0,72.492,72.5809,72.492,72.5098,5200.0
2016-10-26 11:25:00,81.5,81.6,81.48,81.55,8740.0,72.492,72.5809,72.4742,72.5365,8740.0
2016-10-26 11:30:00,81.55,81.61,81.49,81.54,5399.0,72.5365,72.5898,72.4831,72.5276,5399.0
2016-10-26 11:35:00,81.54,81.58,81.45,81.58,5732.0,72.5276,72.5632,72.4475,72.5632,5732.0
2016-10-26 11:40:00,81.58,81.6,81.5,81.59,7250.0,72.5632,72.5809,72.492,72.5721,7250.0
2016-10-26 11:45:00,81.59,81.72,81.55,81.69,6100.0,72.5721,72.6877,72.5365,72.661,6100.0
2016-10-26 11:50:00,81.64,81.74,81.64,81.7,5257.0,72.6165,72.7055,72.6165,72.6699,5257.0
2016-10-26 11:55:00,81.72,81.79,81.65,81.66,5550.0,72.6877,72.7499,72.6254,72.6343,5550.0
2016-10-26 12:00:00,81.67,81.72,81.63,81.63,6151.0,72.6432,72.6877,72.6076,72.6076,6151.0
2016-10-26 12:05:00,81.61,81.66,81.59,81.64,7230.0,72.5898,72.6343,72.5721,72.6165,7230.0
2016-10-26 12:10:00,81.65,81.68,81.64,81.67,1300.0,72.6254,72.6521,72.6165,72.6432,1300.0
2016-10-26 12:15:00,81.65,81.67,81.54,81.55,4400.0,72.6254,72.6432,72.5276,72.5365,4400.0
2016-10-26 12:20:00,81.55,81.62,81.54,81.58,1800.0,72.5365,72.5987,72.5276,72.5632,1800.0
2016-10-26 12:25:00,81.56,81.56,81.44,81.45,3100.0,72.5454,72.5454,72.4386,72.4475,3100.0
2016-10-26 12:30:00,81.47,81.47,81.38,81.38,2397.0,72.4653,72.4653,72.3853,72.3853,2397.0
2016-10-26 12:35:00,81.37,81.39,81.34,81.36,4700.0,72.3764,72.3942,72.3497,72.3675,4700.0
2016-10-26 12:40:00,81.38,81.42,81.36,81.36,2997.0,72.3853,72.4208,72.3675,72.3675,2997.0
2016-10-26 12:45:00,81.38,81.4,81.26,81.26,5877.0,72.3853,72.4031,72.2785,72.2785,5877.0
2016-10-26 12:50:00,81.27,81.33,81.21,81.21,8086.0,72.2874,72.3408,72.2341,72.2341,8086.0
2016-10-26 12:55:00,81.2,81.23,81.04,81.08,11197.0,72.2252,72.2518,72.0828,72.1184,11197.0
2016-10-26 13:00:00,81.05,81.06,80.99,81.05,9552.0,72.0917,72.1006,72.0384,72.0917,9552.0
2016-10-26 13:05:00,81.06,81.2,81.04,81.1,5450.0,72.1006,72.2252,72.0828,72.1362,5450.0
2016-10-26 13:10:00,81.1,81.1,80.93,80.97,7460.0,72.1362,72.1362,71.985,72.0206,7460.0
2016-10-26 13:15:00,80.95,80.95,80.9,80.9,3319.0,72.0028,72.0028,71.9583,71.9583,3319.0
2016-10-26 13:20:00,80.92,80.96,80.88,80.96,4929.0,71.9761,72.0117,71.9405,72.0117,4929.0
2016-10-26 13:25:00,80.95,80.96,80.9,80.9,1800.0,72.0028,72.0117,71.9583,71.9583,1800.0
2016-10-26 13:30:00,80.93,80.95,80.89,80.95,4227.0,71.985,72.0028,71.9494,72.0028,4227.0
2016-10-26 13:35:00,80.97,80.97,80.89,80.91,2825.0,72.0206,72.0206,71.9494,71.9672,2825.0
2016-10-26 13:40:00,80.91,80.91,80.74,80.79,3558.0,71.9672,71.9672,71.816,71.8605,3558.0
2016-10-26 13:45:00,80.75,80.82,80.74,80.81,8705.0,71.8249,71.8872,71.816,71.8783,8705.0
2016-10-26 13:50:00,80.82,80.94,80.78,80.83,18993.0,71.8872,71.9939,71.8516,71.8961,18993.0
2016-10-26 13:55:00,80.78,80.84,80.77,80.8,3200.0,71.8516,71.9049,71.8427,71.8694,3200.0
2016-10-26 14:00:00,80.81,80.83,80.74,80.74,3730.0,71.8783,71.8961,71.816,71.816,3730.0
2016-10-26 14:05:00,80.73,80.74,80.68,80.72,3997.0,71.8071,71.816,71.7626,71.7982,3997.0
2016-10-26 14:10:00,80.71,80.84,80.71,80.8,3560.0,71.7893,71.9049,71.7893,71.8694,3560.0
2016-10-26 14:15:00,80.84,80.86,80.78,80.78,3467.0,71.9049,71.9227,71.8516,71.8516,3467.0
2016-10-26 14:20:00,80.77,80.82,80.77,80.79,2286.0,71.8427,71.8872,71.8427,71.8605,2286.0
2016-10-26 14:25:00,80.78,80.91,80.78,80.85,38850.0,71.8516,71.9672,71.8516,71.9138,38850.0
2016-10-26 14:30:00,80.85,80.96,80.85,80.96,2973.0,71.9138,72.0117,71.9138,72.0117,2973.0
2016-10-26 14:35:00,80.97,81.01,80.9,81.01,3000.0,72.0206,72.0562,71.9583,72.0562,3000.0
2016-10-26 14:40:00,81.06,81.09,81.01,81.07,3300.0,72.1006,72.1273,72.0562,72.1095,3300.0
2016-10-26 14:45:00,81.05,81.06,81.01,81.01,4122.0,72.0917,72.1006,72.0562,72.0562,4122.0
2016-10-26 14:50:00,80.98,81.0,80.95,80.98,4420.0,72.0295,72.0473,72.0028,72.0295,4420.0
2016-10-26 14:55:00,80.98,81.07,80.96,81.06,5809.0,72.0295,72.1095,72.0117,72.1006,5809.0
2016-10-26 15:00:00,81.03,81.05,81.0,81.02,7956.0,72.0739,72.0917,72.0473,72.0651,7956.0
2016-10-26 15:05:00,81.02,81.04,80.92,80.96,21209.0,72.0651,72.0828,71.9761,72.0117,21209.0
2016-10-26 15:10:00,80.97,81.01,80.96,80.96,7822.0,72.0206,72.0562,72.0117,72.0117,7822.0
2016-10-26 15:15:00,80.97,80.98,80.95,80.95,4664.0,72.0206,72.0295,72.0028,72.0028,4664.0
2016-10-26 15:20:00,80.97,81.02,80.96,80.98,5843.0,72.0206,72.0651,72.0117,72.0295,5843.0
2016-10-26 15:25:00,81.01,81.02,80.94,80.94,5750.0,72.0562,72.0651,71.9939,71.9939,5750.0
2016-10-26 15:30:00,80.96,80.99,80.95,80.98,7598.0,72.0117,72.0384,72.0028,72.0295,7598.0
2016-10-26 15:35:00,80.98,81.01,80.97,80.99,10357.0,72.0295,72.0562,72.0206,72.0384,10357.0
2016-10-26 15:40:00,80.98,81.04,80.95,81.01,17630.0,72.0295,72.0828,72.0028,72.0562,17630.0
2016-10-26 15:45:00,81.01,81.11,81.0,81.08,16617.0,72.0562,72.1451,72.0473,72.1184,16617.0
2016-10-26 15:50:00,81.07,81.14,81.04,81.04,19052.0,72.1095,72.1718,72.0828,72.0828,19052.0
2016-10-26 15:55:00,81.07,81.12,81.04,81.09,32250.0,72.1095,72.154,72.0828,72.1273,32250.0
2016-10-27 09:30:00,81.76,81.76,81.27,81.46,8117.0,72.7233,72.7233,72.2874,72.4564,8117.0
2016-10-27 09:35:00,81.5,81.52,81.36,81.41,4535.0,72.492,72.5098,72.3675,72.4119,4535.0
2016-10-27 09:40:00,81.35,81.9,81.31,81.9,9672.0,72.3586,72.8478,72.323,72.8478,9672.0
2016-10-27 09:45:00,81.98,82.23,81.85,82.02,9288.0,72.9189,73.1413,72.8033,72.9545,9288.0
2016-10-27 09:50:00,82.02,82.31,81.94,82.31,4449.0,72.9545,73.2125,72.8834,73.2125,4449.0
2016-10-27 09:55:00,82.27,82.41,82.17,82.3,11956.0,73.1769,73.3014,73.0879,73.2036,11956.0
2016-10-27 10:00:00,82.31,82.32,82.1,82.1,12204.0,73.2125,73.2214,73.0257,73.0257,12204.0
2016-10-27 10:05:00,82.1,82.22,82.01,82.08,10674.0,73.0257,73.1324,72.9456,73.0079,10674.0
2016-10-27 10:10:00,82.08,82.08,81.86,81.87,9454.0,73.0079,73.0079,72.8122,72.8211,9454.0
2016-10-27 10:15:00,81.88,81.96,81.59,81.59,5498.0,72.83,72.9012,72.5721,72.5721,5498.0
2016-10-27 10:20:00,81.62,81.73,81.46,81.68,5155.0,72.5987,72.6966,72.4564,72.6521,5155.0
2016-10-27 10:25:00,81.65,81.83,81.65,81.78,3800.0,72.6254,72.7855,72.6254,72.7411,3800.0
2016-10-27 10:30:00,81.75,81.82,81.63,81.81,20837.0,72.7144,72.7766,72.6076,72.7677,20837.0
2016-10-27 10:35:00,81.78,81.81,81.67,81.7,4418.0,72.7411,72.7677,72.6432,72.6699,4418.0
2016-10-27 10:40:00,81.69,81.92,81.68,81.81,12522.0,72.661,72.8656,72.6521,72.7677,12522.0
2016-10-27 10:45:00,81.84,81.86,81.79,81.84,5500.0,72.7944,72.8122,72.7499,72.7944,5500.0
2016-10-27 10:50:00,81.88,81.89,81.72,81.72,1300.0,72.83,72.8389,72.6877,72.6877,1300.0
2016-10-27 10:55:00,81.7,81.7,81.44,81.44,4083.0,72.6699,72.6699,72.4386,72.4386,4083.0
2016-10-27 11:00:00,81.51,81.59,81.47,81.59,11876.0,72.5009,72.5721,72.4653,72.5721,11876.0
2016-10-27 11:05:00,81.57,81.72,81.55,81.67,4708.0,72.5543,72.6877,72.5365,72.6432,4708.0
2016-10-27 11:10:00,81.66,81.7,81.61,81.64,3924.0,72.6343,72.6699,72.5898,72.6165,3924.0
2016-10-27 11:15:00,81.61,81.73,81.57,81.7,1830.0,72.5898,72.6966,72.5543,72.6699,1830.0
2016-10-27 11:20:00,81.68,81.76,81.68,81.72,4400.0,72.6521,72.7233,72.6521,72.6877,4400.0
2016-10-27 11:25:00,81.68,81.77,81.61,81.61,3100.0,72.6521,72.7322,72.5898,72.5898,3100.0
2016-10-27 11:30:00,81.6,81.75,81.53,81.57,5996.0,72.5809,72.7144,72.5187,72.5543,5996.0
2016-10-27 11:35:00,81.58,81.68,81.51,81.68,4970.0,72.5632,72.6521,72.5009,72.6521,4970.0
2016-10-27 11:40:00,81.68,81.68,81.55,81.64,1873.0,72.6521,72.6521,72.5365,72.6165,1873.0
2016-10-27 11:45:00,81.62,81.66,81.56,81.62,1800.0,72.5987,72.6343,72.5454,72.5987,1800.0
2016-10-27 11:50:00,81.65,81.76,81.63,81.76,9167.0,72.6254,72.7233,72.6076,72.7233,9167.0
2016-10-27 11:55:00,81.77,82.01,81.77,82.01,5902.0,72.7322,72.9456,72.7322,72.9456,5902.0
2016-10-27 12:00:00,81.99,81.99,81.9,81.91,4875.0,72.9278,72.9278,72.8478,72.8567,4875.0
2016-10-27 12:05:00,81.89,82.21,81.88,82.17,4300.0,72.8389,73.1235,72.83,73.0879,4300.0
2016-10-27 12:10:00,82.22,82.25,82.16,82.18,2852.0,73.1324,73.1591,73.0791,73.0968,2852.0
2016-10-27 12:15:00,82.16,82.23,82.13,82.16,2149.0,73.0791,73.1413,73.0524,73.0791,2149.0
2016-10-27 12:20:00,82.11,82.11,82.0,82.0,1400.0,73.0346,73.0346,72.9367,72.9367,1400.0
2016-10-27 12:25:00,82.03,82.09,82.01,82.02,2517.0,72.9634,73.0168,72.9456,72.9545,2517.0
2016-10-27 12:30:00,82.0,82.15,81.96,82.1,13821.0,72.9367,73.0702,72.9012,73.0257,13821.0
2016-10-27 12:35:00,82.08,82.08,81.91,81.97,2150.0,73.0079,73.0079,72.8567,72.9101,2150.0
2016-10-27 12:40:00,81.98,82.04,81.92,81.96,2577.0,72.9189,72.9723,72.8656,72.9012,2577.0
2016-10-27 12:45:00,81.98,82.0,81.91,82.0,3350.0,72.9189,72.9367,72.8567,72.9367,3350.0
2016-10-27 12:50:00,81.96,81.99,81.89,81.95,7209.0,72.9012,72.9278,72.8389,72.8923,7209.0
2016-10-27 12:55:00,81.93,82.11,81.93,82.07,3000.0,72.8745,73.0346,72.8745,72.999,3000.0
2016-10-27 13:00:00,82.07,82.14,82.06,82.08,1900.0,72.999,73.0613,72.9901,73.0079,1900.0
2016-10-27 13:05:00,82.08,82.09,81.97,81.97,3960.0,73.0079,73.0168,72.9101,72.9101,3960.0
2016-10-27 13:10:00,81.97,82.06,81.94,82.04,2459.0,72.9101,72.9901,72.8834,72.9723,2459.0
2016-10-27 13:15:00,82.0,82.1,82.0,82.02,2251.0,72.9367,73.0257,72.9367,72.9545,2251.0
2016-10-27 13:20:00,82.04,82.05,82.0,82.02,3000.0,72.9723,72.9812,72.9367,72.9545,3000.0
2016-10-27 13:25:00,82.02,82.12,82.0,82.12,3100.0,72.9545,73.0435,72.9367,73.0435,3100.0
2016-10-27 13:30:00,82.1,82.11,82.05,82.11,2603.0,73.0257,73.0346,72.9812,73.0346,2603.0
2016-10-27 13:35:00,82.06,82.17,82.04,82.16,6300.0,72.9901,73.0879,72.9723,73.0791,6300.0
2016-10-27 13:40:00,82.15,82.15,82.09,82.09,1200.0,73.0702,73.0702,73.0168,73.0168,1200.0
2016-10-27 13:45:00,82.1,82.13,82.06,82.11,3506.0,73.0257,73.0524,72.9901,73.0346,3506.0
2016-10-27 13:50:00,82.11,82.18,82.07,82.14,4193.0,73.0346,73.0968,72.999,73.0613,4193.0
2016-10-27 13:55:00,82.17,82.21,82.14,82.18,4200.0,73.0879,73.1235,73.0613,73.0968,4200.0
2016-10-27 14:00:00,82.17,82.21,82.11,82.14,4300.0,73.0879,73.1235,73.0346,73.0613,4300.0
2016-10-27 14:05:00,82.12,82.17,82.12,82.12,2800.0,73.0435,73.0879,73.0435,73.0435,2800.0
2016-10-27 14:10:00,82.1,82.21,82.08,82.15,7800.0,73.0257,73.1235,73.0079,73.0702,7800.0
2016-10-27 14:15:00,82.16,82.22,82.15,82.17,4600.0,73.0791,73.1324,73.0702,73.0879,4600.0
2016-10-27 14:20:00,82.18,82.2,82.07,82.11,4514.0,73.0968,73.1146,72.999,73.0346,4514.0
2016-10-27 14:25:00,82.11,82.2,82.08,82.12,3800.0,73.0346,73.1146,73.0079,73.0435,3800.0
2016-10-27 14:30:00,82.13,82.16,82.09,82.09,2165.0,73.0524,73.0791,73.0168,73.0168,2165.0
2016-10-27 14:35:00,82.05,82.15,82.02,82.15,5650.0,72.9812,73.0702,72.9545,73.0702,5650.0
2016-10-27 14:40:00,82.11,82.16,82.08,82.1,2900.0,73.0346,73.0791,73.0079,73.0257,2900.0
2016-10-27 14:45:00,82.1,82.12,82.01,82.01,3849.0,73.0257,73.0435,72.9456,72.9456,3849.0
2016-10-27 14:50:00,82.01,82.08,81.99,82.05,3338.0,72.9456,73.0079,72.9278,72.9812,3338.0
2016-10-27 14:55:00,82.04,82.12,82.04,82.09,2944.0,72.9723,73.0435,72.9723,73.0168,2944.0
2016-10-27 15:00:00,82.09,82.14,82.09,82.12,4282.0,73.0168,73.0613,73.0168,73.0435,4282.0
2016-10-27 15:05:00,82.1,82.1,82.05,82.08,4923.0,73.0257,73.0257,72.9812,73.0079,4923.0
2016-10-27 15:10:00,82.08,82.09,82.01,82.01,6750.0,73.0079,73.0168,72.9456,72.9456,6750.0
2016-10-27 15:15:00,82.01,82.01,81.91,81.93,7544.0,72.9456,72.9456,72.8567,72.8745,7544.0
2016-10-27 15:20:00,81.94,82.02,81.93,81.93,9601.0,72.8834,72.9545,72.8745,72.8745,9601.0
2016-10-27 15:25:00,81.92,82.06,81.89,82.06,5928.0,72.8656,72.9901,72.8389,72.9901,5928.0
2016-10-27 15:30:00,82.06,82.07,82.01,82.02,8605.0,72.9901,72.999,72.9456,72.9545,8605.0
2016-10-27 15:35:00,82.01,82.07,82.01,82.05,7472.0,72.9456,72.999,72.9456,72.9812,7472.0
2016-10-27 15:40:00,82.07,82.07,81.95,81.99,12841.0,72.999,72.999,72.8923,72.9278,12841.0
2016-10-27 15:45:00,82.0,82.01,81.91,81.95,15690.0,72.9367,72.9456,72.8567,72.8923,15690.0
2016-10-27 15:50:00,81.97,82.03,81.92,82.02,23396.0,72.9101,72.9634,72.8656,72.9545,23396.0
2016-10-27 15:55:00,82.03,82.09,82.0,82.05,31580.0,72.9634,73.0168,72.9367,72.9812,31580.0
2016-10-28 09:30:00,82.25,82.95,82.23,82.94,15395.0,73.1591,73.7817,73.1413,73.7728,15395.0
2016-10-28 09:35:00,82.97,83.38,82.92,83.12,15593.0,73.7995,74.1642,73.7551,73.9329,15593.0
2016-10-28 09:40:00,83.28,83.43,83.22,83.38,22053.0,74.0753,74.2087,74.0219,74.1642,22053.0
2016-10-28 09:45:00,83.38,83.39,83.19,83.27,7964.0,74.1642,74.1731,73.9952,74.0664,7964.0
2016-10-28 09:50:00,83.19,83.19,83.0,83.07,5798.0,73.9952,73.9952,73.8262,73.8885,5798.0
2016-10-28 09:55:00,83.14,83.14,83.04,83.06,1921.0,73.9507,73.9507,73.8618,73.8796,1921.0
2016-10-28 10:00:00,83.09,83.09,82.92,82.94,4690.0,73.9063,73.9063,73.7551,73.7728,4690.0
2016-10-28 10:05:00,82.93,83.09,82.9,83.02,6800.0,73.7639,73.9063,73.7373,73.844,6800.0
2016-10-28 10:10:00,83.03,83.05,83.0,83.01,1500.0,73.8529,73.8707,73.8262,73.8351,1500.0
2016-10-28 10:15:00,83.15,83.23,83.07,83.2,11734.0,73.9596,74.0308,73.8885,74.0041,11734.0
2016-10-28 10:20:00,83.19,83.34,83.18,83.34,6966.0,73.9952,74.1286,73.9863,74.1286,6966.0
2016-10-28 10:25:00,83.33,83.48,83.26,83.48,2900.0,74.1197,74.2532,74.0575,74.2532,2900.0
2016-10-28 10:30:00,83.44,83.54,83.42,83.42,6876.0,74.2176,74.3065,74.1998,74.1998,6876.0
2016-10-28 10:35:00,83.43,83.47,83.36,83.42,3610.0,74.2087,74.2443,74.1464,74.1998,3610.0
2016-10-28 10:40:00,83.48,83.48,83.36,83.36,3433.0,74.2532,74.2532,74.1464,74.1464,3433.0
2016-10-28 10:45:00,83.4,83.45,83.38,83.45,2804.0,74.182,74.2265,74.1642,74.2265,2804.0
2016-10-28 10:50:00,83.42,83.43,83.37,83.38,5800.0,74.1998,74.2087,74.1553,74.1642,5800.0
2016-10-28 10:55:00,83.38,83.47,83.38,83.47,2500.0,74.1642,74.2443,74.1642,74.2443,2500.0
2016-10-28 11:00:00,83.49,83.62,83.44,83.61,6193.0,74.2621,74.3777,74.2176,74.3688,6193.0
2016-10-28 11:05:00,83.62,83.71,83.6,83.7,4300.0,74.3777,74.4577,74.3599,74.4488,4300.0
2016-10-28 11:10:00,83.7,83.72,83.56,83.63,4030.0,74.4488,74.4666,74.3243,74.3866,4030.0
2016-10-28 11:15:00,83.6,83.64,83.54,83.6,6958.0,74.3599,74.3955,74.3065,74.3599,6958.0
2016-10-28 11:20:00,83.58,83.65,83.5,83.65,2500.0,74.3421,74.4044,74.2709,74.4044,2500.0
2016-10-28 11:25:00,83.68,83.73,83.68,83.71,4400.0,74.4311,74.4755,74.4311,74.4577,4400.0
2016-10-28 11:30:00,83.7,83.74,83.6,83.69,6647.0,74.4488,74.4844,74.3599,74.4399,6647.0
2016-10-28 11:35:00,83.66,83.7,83.55,83.61,3250.0,74.4133,74.4488,74.3154,74.3688,3250.0
2016-10-28 11:40:00,83.6,83.66,83.51,83.63,5289.0,74.3599,74.4133,74.2798,74.3866,5289.0
2016-10-28 11:45:00,83.66,83.75,83.66,83.75,2500.0,74.4133,74.4933,74.4133,74.4933,2500.0
2016-10-28 11:50:00,83.77,83.79,83.75,83.78,1500.0,74.5111,74.5289,74.4933,74.52,1500.0
2016-10-28 11:55:00,83.77,83.77,83.66,83.71,3920.0,74.5111,74.5111,74.4133,74.4577,3920.0
2016-10-28 12:00:00,83.72,83.87,83.72,83.86,7000.0,74.4666,74.6001,74.4666,74.5912,7000.0
2016-10-28 12:05:00,83.86,84.04,83.86,83.94,10264.0,74.5912,74.7513,74.5912,74.6623,10264.0
2016-10-28 12:10:00,83.92,83.98,83.89,83.94,1925.0,74.6445,74.6979,74.6178,74.6623,1925.0
2016-10-28 12:15:00,83.93,83.99,83.91,83.96,2483.0,74.6534,74.7068,74.6356,74.6801,2483.0
2016-10-28 12:20:00,83.96,84.0,83.96,83.97,1700.0,74.6801,74.7157,74.6801,74.689,1700.0
2016-10-28 12:25:00,83.98,83.98,83.84,83.84,3600.0,74.6979,74.6979,74.5734,74.5734,3600.0
2016-10-28 12:30:00,83.84,83.87,83.74,83.78,4700.0,74.5734,74.6001,74.4844,74.52,4700.0
2016-10-28 12:35:00,83.78,83.85,83.74,83.84,6692.0,74.52,74.5823,74.4844,74.5734,6692.0
2016-10-28 12:40:00,83.81,83.92,83.81,83.88,3300.0,74.5467,74.6445,74.5467,74.6089,3300.0
2016-10-28 12:45:00,83.89,83.9,83.85,83.88,2208.0,74.6178,74.6267,74.5823,74.6089,2208.0
2016-10-28 12:50:00,83.88,83.91,83.88,83.88,2000.0,74.6089,74.6356,74.6089,74.6089,2000.0
2016-10-28 12:55:00,83.84,83.84,83.73,83.73,3801.0,74.5734,74.5734,74.4755,74.4755,3801.0
2016-10-28 13:00:00,83.72,83.8,83.49,83.49,3731.0,74.4666,74.5378,74.2621,74.2621,3731.0
2016-10-28 13:05:00,83.44,83.47,83.27,83.27,16137.0,74.2176,74.2443,74.0664,74.0664,16137.0
2016-10-28 13:10:00,83.25,83.34,83.11,83.32,7621.0,74.0486,74.1286,73.9241,74.1108,7621.0
2016-10-28 13:15:00,83.29,83.31,83.2,83.31,2732.0,74.0842,74.1019,74.0041,74.1019,2732.0
2016-10-28 13:20:00,83.38,83.44,83.3,83.3,2500.0,74.1642,74.2176,74.0931,74.0931,2500.0
2016-10-28 13:25:00,83.24,83.34,83.24,83.26,3614.0,74.0397,74.1286,74.0397,74.0575,3614.0
2016-10-28 13:30:00,83.26,83.31,83.02,83.04,7180.0,74.0575,74.1019,73.844,73.8618,7180.0
2016-10-28 13:35:00,83.06,83.07,82.92,82.93,10867.0,73.8796,73.8885,73.7551,73.7639,10867.0
2016-10-28 13:40:00,83.01,83.16,83.0,83.16,3800.0,73.8351,73.9685,73.8262,73.9685,3800.0
2016-10-28 13:45:00,83.13,83.13,83.03,83.08,3042.0,73.9418,73.9418,73.8529,73.8974,3042.0
2016-10-28 13:50:00,83.01,83.13,82.92,82.96,5247.0,73.8351,73.9418,73.7551,73.7906,5247.0
2016-10-28 13:55:00,83.0,83.01,82.86,82.9,2111.0,73.8262,73.8351,73.7017,73.7373,2111.0
2016-10-28 14:00:00,82.88,82.95,82.75,82.85,5400.0,73.7195,73.7817,73.6038,73.6928,5400.0
2016-10-28 14:05:00,82.8,82.81,82.65,82.75,4063.0,73.6483,73.6572,73.5149,73.6038,4063.0
2016-10-28 14:10:00,82.71,82.87,82.71,82.87,3668.0,73.5683,73.7106,73.5683,73.7106,3668.0
2016-10-28 14:15:00,82.86,83.0,82.81,82.92,4630.0,73.7017,73.8262,73.6572,73.7551,4630.0
2016-10-28 14:20:00,82.9,83.07,82.88,83.05,3300.0,73.7373,73.8885,73.7195,73.8707,3300.0
2016-10-28 14:25:00,83.08,83.08,82.93,82.97,3605.0,73.8974,73.8974,73.7639,73.7995,3605.0
2016-10-28 14:30:00,82.99,83.15,82.87,83.13,4400.0,73.8173,73.9596,73.7106,73.9418,4400.0
2016-10-28 14:35:00,83.12,83.17,83.0,83.01,4505.0,73.9329,73.9774,73.8262,73.8351,4505.0
2016-10-28 14:40:00,83.02,83.04,82.85,82.94,4755.0,73.844,73.8618,73.6928,73.7728,4755.0
2016-10-28 14:45:00,82.92,83.0,82.88,83.0,3522.0,73.7551,73.8262,73.7195,73.8262,3522.0
2016-10-28 14:50:00,82.98,83.06,82.98,83.01,4900.0,73.8084,73.8796,73.8084,73.8351,4900.0
2016-10-28 14:55:00,83.05,83.28,83.05,83.24,6129.0,73.8707,74.0753,73.8707,74.0397,6129.0
2016-10-28 15:00:00,83.22,83.25,83.09,83.13,5300.0,74.0219,74.0486,73.9063,73.9418,5300.0
2016-10-28 15:05:00,83.13,83.15,83.02,83.05,5324.0,73.9418,73.9596,73.844,73.8707,5324.0
2016-10-28 15:10:00,83.02,83.02,82.93,82.98,8459.0,73.844,73.844,73.7639,73.8084,8459.0
2016-10-28 15:15:00,82.98,82.98,82.81,82.92,6100.0,73.8084,73.8084,73.6572,73.7551,6100.0
2016-10-28 15:20:00,82.98,83.05,82.94,83.03,7256.0,73.8084,73.8707,73.7728,73.8529,7256.0
2016-10-28 15:25:00,83.03,83.3,83.03,83.19,8746.0,73.8529,74.0931,73.8529,73.9952,8746.0
2016-10-28 15:30:00,83.18,83.18,83.05,83.1,9502.0,73.9863,73.9863,73.8707,73.9152,9502.0
2016-10-28 15:35:00,83.05,83.1,82.99,83.08,12786.0,73.8707,73.9152,73.8173,73.8974,12786.0
2016-10-28 15:40:00,83.06,83.08,82.87,82.95,14616.0,73.8796,73.8974,73.7106,73.7817,14616.0
2016-10-28 15:45:00,82.97,83.02,82.86,82.97,11201.0,73.7995,73.844,73.7017,73.7995,11201.0
2016-10-28 15:50:00,82.96,83.04,82.92,82.92,16122.0,73.7906,73.8618,73.7551,73.7551,16122.0
2016-10-28 15:55:00,82.89,83.03,82.83,82.91,31838.0,73.7284,73.8529,73.675,73.7462,31838.0
2016-10-31 09:30:00,82.96,83.38,82.93,82.93,9769.0,73.7906,74.1642,73.7639,73.7639,9769.0
2016-10-31 09:35:00,82.97,83.1,82.96,83.04,1700.0,73.7995,73.9152,73.7906,73.8618,1700.0
2016-10-31 09:40:00,83.11,83.13,82.89,82.95,3174.0,73.9241,73.9418,73.7284,73.7817,3174.0
2016-10-31 09:45:00,82.92,82.99,82.81,82.99,4100.0,73.7551,73.8173,73.6572,73.8173,4100.0
2016-10-31 09:50:00,82.97,83.01,82.87,82.96,2719.0,73.7995,73.8351,73.7106,73.7906,2719.0
2016-10-31 09:55:00,82.97,82.98,82.79,82.86,3400.0,73.7995,73.8084,73.6394,73.7017,3400.0
2016-10-31 10:00:00,82.85,82.91,82.74,82.8,2555.0,73.6928,73.7462,73.5949,73.6483,2555.0
2016-10-31 10:05:00,82.75,82.92,82.75,82.92,2850.0,73.6038,73.7551,73.6038,73.7551,2850.0
2016-10-31 10:10:00,82.91,83.02,82.9,82.96,4316.0,73.7462,73.844,73.7373,73.7906,4316.0
2016-10-31 10:15:00,82.99,83.08,82.97,82.99,8600.0,73.8173,73.8974,73.7995,73.8173,8600.0
2016-10-31 10:20:00,82.97,83.09,82.93,82.98,2600.0,73.7995,73.9063,73.7639,73.8084,2600.0
2016-10-31 10:25:00,82.96,83.17,82.96,83.17,4743.0,73.7906,73.9774,73.7906,73.9774,4743.0
2016-10-31 10:30:00,83.18,83.22,83.13,83.19,12400.0,73.9863,74.0219,73.9418,73.9952,12400.0
2016-10-31 10:35:00,83.19,83.29,83.15,83.29,6759.0,73.9952,74.0842,73.9596,74.0842,6759.0
2016-10-31 10:40:00,83.28,83.29,83.15,83.18,3766.0,74.0753,74.0842,73.9596,73.9863,3766.0
2016-10-31 10:45:00,83.19,83.2,83.11,83.19,2005.0,73.9952,74.0041,73.9241,73.9952,2005.0
2016-10-31 10:50:00,83.19,83.33,83.18,83.33,4100.0,73.9952,74.1197,73.9863,74.1197,4100.0
2016-10-31 10:55:00,83.36,83.47,83.33,83.47,7500.0,74.1464,74.2443,74.1197,74.2443,7500.0
2016-10-31 11:00:00,83.5,83.5,83.4,83.5,6643.0,74.2709,74.2709,74.182,74.2709,6643.0
2016-10-31 11:05:00,83.48,83.49,83.38,83.46,6046.0,74.2532,74.2621,74.1642,74.2354,6046.0
2016-10-31 11:10:00,83.5,83.71,83.48,83.71,10473.0,74.2709,74.4577,74.2532,74.4577,10473.0
2016-10-31 11:15:00,83.71,83.79,83.63,83.79,2900.0,74.4577,74.5289,74.3866,74.5289,2900.0
2016-10-31 11:20:00,83.79,83.86,83.76,83.86,4600.0,74.5289,74.5912,74.5022,74.5912,4600.0
2016-10-31 11:25:00,83.85,83.91,83.78,83.91,11674.0,74.5823,74.6356,74.52,74.6356,11674.0
2016-10-31 11:30:00,83.96,83.96,83.86,83.86,4357.0,74.6801,74.6801,74.5912,74.5912,4357.0
2016-10-31 11:35:00,83.88,83.96,83.87,83.95,3884.0,74.6089,74.6801,74.6001,74.6712,3884.0
2016-10-31 11:40:00,83.93,83.97,83.88,83.97,9218.0,74.6534,74.689,74.6089,74.689,9218.0
2016-10-31 11:45:00,83.98,84.01,83.93,83.96,4068.0,74.6979,74.7246,74.6534,74.6801,4068.0
2016-10-31 11:50:00,83.97,84.05,83.97,84.04,4220.0,74.689,74.7602,74.689,74.7513,4220.0
2016-10-31 11:55:00,84.05,84.17,84.02,84.12,5027.0,74.7602,74.8669,74.7335,74.8224,5027.0
2016-10-31 12:00:00,84.12,84.12,83.99,84.01,4143.0,74.8224,74.8224,74.7068,74.7246,4143.0
2016-10-31 12:05:00,84.0,84.01,83.98,83.99,6554.0,74.7157,74.7246,74.6979,74.7068,6554.0
2016-10-31 12:10:00,83.99,84.05,83.98,84.05,3788.0,74.7068,74.7602,74.6979,74.7602,3788.0
2016-10-31 12:15:00,84.04,84.04,83.94,83.97,2800.0,74.7513,74.7513,74.6623,74.689,2800.0
2016-10-31 12:20:00,84.02,84.05,84.01,84.02,1938.0,74.7335,74.7602,74.7246,74.7335,1938.0
2016-10-31 12:25:00,84.08,84.14,84.08,84.11,1880.0,74.7868,74.8402,74.7868,74.8135,1880.0
2016-10-31 12:30:00,84.14,84.14,84.03,84.07,3472.0,74.8402,74.8402,74.7424,74.7779,3472.0
2016-10-31 12:35:00,84.08,84.11,84.04,84.08,2200.0,74.7868,74.8135,74.7513,74.7868,2200.0
2016-10-31 12:40:00,84.09,84.14,84.09,84.14,1700.0,74.7957,74.8402,74.7957,74.8402,1700.0
2016-10-31 12:45:00,84.11,84.15,84.11,84.12,900.0,74.8135,74.8491,74.8135,74.8224,900.0
2016-10-31 12:50:00,84.12,84.12,84.07,84.07,1800.0,74.8224,74.8224,74.7779,74.7779,1800.0
2016-10-31 12:55:00,84.07,84.09,84.0,84.01,3042.0,74.7779,74.7957,74.7157,74.7246,3042.0
2016-10-31 13:00:00,84.03,84.06,84.03,84.04,2800.0,74.7424,74.7691,74.7424,74.7513,2800.0
2016-10-31 13:05:00,84.02,84.02,83.96,84.01,3500.0,74.7335,74.7335,74.6801,74.7246,3500.0
2016-10-31 13:10:00,83.98,84.07,83.96,84.07,29700.0,74.6979,74.7779,74.6801,74.7779,29700.0
2016-10-31 13:15:00,84.09,84.15,84.02,84.03,5851.0,74.7957,74.8491,74.7335,74.7424,5851.0
2016-10-31 13:20:00,84.05,84.08,84.03,84.06,2159.0,74.7602,74.7868,74.7424,74.7691,2159.0
2016-10-31 13:25:00,84.05,84.09,83.99,84.08,15600.0,74.7602,74.7957,74.7068,74.7868,15600.0
2016-10-31 13:30:00,84.09,84.09,84.04,84.05,4800.0,74.7957,74.7957,74.7513,74.7602,4800.0
2016-10-31 13:35:00,84.03,84.06,83.95,83.99,4103.0,74.7424,74.7691,74.6712,74.7068,4103.0
2016-10-31 13:40:00,84.0,84.02,83.93,83.98,4716.0,74.7157,74.7335,74.6534,74.6979,4716.0
2016-10-31 13:45:00,84.0,84.09,83.98,84.08,17500.0,74.7157,74.7957,74.6979,74.7868,17500.0
2016-10-31 13:50:00,84.09,84.12,84.07,84.07,2560.0,74.7957,74.8224,74.7779,74.7779,2560.0
2016-10-31 13:55:00,84.06,84.06,83.94,83.97,8406.0,74.7691,74.7691,74.6623,74.689,8406.0
2016-10-31 14:00:00,83.99,84.02,83.96,83.98,5490.0,74.7068,74.7335,74.6801,74.6979,5490.0
2016-10-31 14:05:00,83.95,84.01,83.93,84.01,4305.0,74.6712,74.7246,74.6534,74.7246,4305.0
2016-10-31 14:10:00,84.0,84.02,83.88,83.94,5664.0,74.7157,74.7335,74.6089,74.6623,5664.0
2016-10-31 14:15:00,83.95,84.0,83.93,83.95,3940.0,74.6712,74.7157,74.6534,74.6712,3940.0
2016-10-31 14:20:00,83.89,83.97,83.86,83.91,5867.0,74.6178,74.689,74.5912,74.6356,5867.0
2016-10-31 14:25:00,83.91,83.96,83.83,83.88,5950.0,74.6356,74.6801,74.5645,74.6089,5950.0
2016-10-31 14:30:00,83.86,83.91,83.79,83.8,15447.0,74.5912,74.6356,74.5289,74.5378,15447.0
2016-10-31 14:35:00,83.81,83.86,83.76,83.85,13500.0,74.5467,74.5912,74.5022,74.5823,13500.0
2016-10-31 14:40:00,83.85,83.86,83.79,83.82,6526.0,74.5823,74.5912,74.5289,74.5556,6526.0
2016-10-31 14:45:00,83.82,83.83,83.66,83.68,12583.0,74.5556,74.5645,74.4133,74.4311,12583.0
2016-10-31 14:50:00,83.67,83.68,83.55,83.6,5846.0,74.4222,74.4311,74.3154,74.3599,5846.0
2016-10-31 14:55:00,83.61,83.61,83.5,83.5,4928.0,74.3688,74.3688,74.2709,74.2709,4928.0
2016-10-31 15:00:00,83.5,83.54,83.43,83.54,10866.0,74.2709,74.3065,74.2087,74.3065,10866.0
2016-10-31 15:05:00,83.53,83.54,83.42,83.45,15566.0,74.2976,74.3065,74.1998,74.2265,15566.0
2016-10-31 15:10:00,83.45,83.45,83.38,83.41,11554.0,74.2265,74.2265,74.1642,74.1909,11554.0
2016-10-31 15:15:00,83.4,83.42,83.24,83.24,13432.0,74.182,74.1998,74.0397,74.0397,13432.0
2016-10-31 15:20:00,83.25,83.4,83.25,83.4,16682.0,74.0486,74.182,74.0486,74.182,16682.0
2016-10-31 15:25:00,83.39,83.58,83.38,83.56,20868.0,74.1731,74.3421,74.1642,74.3243,20868.0
2016-10-31 15:30:00,83.56,83.62,83.53,83.59,53860.0,74.3243,74.3777,74.2976,74.351,53860.0
2016-10-31 15:35:00,83.56,83.71,83.55,83.62,30144.0,74.3243,74.4577,74.3154,74.3777,30144.0
2016-10-31 15:40:00,83.63,83.63,83.56,83.58,22190.0,74.3866,74.3866,74.3243,74.3421,22190.0
2016-10-31 15:45:00,83.59,83.64,83.56,83.61,34707.0,74.351,74.3955,74.3243,74.3688,34707.0
2016-10-31 15:50:00,83.62,83.62,83.53,83.6,41825.0,74.3777,74.3777,74.2976,74.3599,41825.0
2016-10-31 15:55:00,83.6,83.6,83.51,83.56,118317.0,74.3599,74.3599,74.2798,74.3243,118317.0
2016-11-01 09:30:00,83.57,83.97,83.57,83.69,13974.0,74.3332,74.689,74.3332,74.4399,13974.0
2016-11-01 09:35:00,83.74,84.2,83.71,84.04,7100.0,74.4844,74.8936,74.4577,74.7513,7100.0
2016-11-01 09:40:00,84.17,84.26,83.82,83.96,11100.0,74.8669,74.9469,74.5556,74.6801,11100.0
2016-11-01 09:45:00,83.85,84.03,83.77,83.8,11211.0,74.5823,74.7424,74.5111,74.5378,11211.0
2016-11-01 09:50:00,83.77,83.9,83.7,83.83,8288.0,74.5111,74.6267,74.4488,74.5645,8288.0
2016-11-01 09:55:00,83.79,83.89,83.65,83.79,8271.0,74.5289,74.6178,74.4044,74.5289,8271.0
2016-11-01 10:00:00,83.79,83.94,83.72,83.89,13738.0,74.5289,74.6623,74.4666,74.6178,13738.0
2016-11-01 10:05:00,83.89,84.15,83.77,83.88,11163.0,74.6178,74.8491,74.5111,74.6089,11163.0
2016-11-01 10:10:00,83.87,84.13,83.82,84.05,13732.0,74.6001,74.8313,74.5556,74.7602,13732.0
2016-11-01 10:15:00,84.1,84.11,83.93,84.04,12666.0,74.8046,74.8135,74.6534,74.7513,12666.0
2016-11-01 10:20:00,83.95,84.05,83.86,83.98,10114.0,74.6712,74.7602,74.5912,74.6979,10114.0
2016-11-01 10:25:00,83.99,84.05,83.92,83.92,7395.0,74.7068,74.7602,74.6445,74.6445,7395.0
2016-11-01 10:30:00,83.96,84.1,83.91,84.07,6700.0,74.6801,74.8046,74.6356,74.7779,6700.0
2016-11-01 10:35:00,84.07,84.14,83.76,83.76,5650.0,74.7779,74.8402,74.5022,74.5022,5650.0
2016-11-01 10:40:00,83.79,83.86,83.72,83.72,3108.0,74.5289,74.5912,74.4666,74.4666,3108.0
2016-11-01 10:45:00,83.7,83.78,83.7,83.74,3985.0,74.4488,74.52,74.4488,74.4844,3985.0
2016-11-01 10:50:00,83.78,83.83,83.71,83.76,5317.0,74.52,74.5645,74.4577,74.5022,5317.0
2016-11-01 10:55:00,83.77,83.94,83.74,83.81,9997.0,74.5111,74.6623,74.4844,74.5467,9997.0
2016-11-01 11:00:00,83.8,83.85,83.73,83.73,23016.0,74.5378,74.5823,74.4755,74.4755,23016.0
2016-11-01 11:05:00,83.78,83.84,83.72,83.8,4300.0,74.52,74.5734,74.4666,74.5378,4300.0
2016-11-01 11:10:00,83.79,83.84,83.58,83.58,5709.0,74.5289,74.5734,74.3421,74.3421,5709.0
2016-11-01 11:15:00,83.56,83.61,83.47,83.51,5620.0,74.3243,74.3688,74.2443,74.2798,5620.0
2016-11-01 11:20:00,83.55,83.57,83.38,83.38,12711.0,74.3154,74.3332,74.1642,74.1642,12711.0
2016-11-01 11:25:00,83.41,83.48,83.38,83.42,7247.0,74.1909,74.2532,74.1642,74.1998,7247.0
2016-11-01 11:30:00,83.36,83.46,83.21,83.41,6616.0,74.1464,74.2354,74.013,74.1909,6616.0
2016-11-01 11:35:00,83.39,83.45,83.32,83.34,10460.0,74.1731,74.2265,74.1108,74.1286,10460.0
2016-11-01 11:40:00,83.33,83.38,83.22,83.31,7160.0,74.1197,74.1642,74.0219,74.1019,7160.0
2016-11-01 11:45:00,83.28,83.3,83.19,83.23,5950.0,74.0753,74.0931,73.9952,74.0308,5950.0
2016-11-01 11:50:00,83.2,83.35,83.19,83.25,30425.0,74.0041,74.1375,73.9952,74.0486,30425.0
2016-11-01 11:55:00,83.25,83.27,83.02,83.21,22470.0,74.0486,74.0664,73.844,74.013,22470.0
2016-11-01 12:00:00,83.21,83.28,83.11,83.28,10280.0,74.013,74.0753,73.9241,74.0753,10280.0
2016-11-01 12:05:00,83.28,83.29,83.14,83.22,6677.0,74.0753,74.0842,73.9507,74.0219,6677.0
2016-11-01 12:10:00,83.18,83.25,83.13,83.17,7896.0,73.9863,74.0486,73.9418,73.9774,7896.0
2016-11-01 12:15:00,83.15,83.2,83.02,83.12,20590.0,73.9596,74.0041,73.844,73.9329,20590.0
2016-11-01 12:20:00,83.13,83.3,83.04,83.3,11334.0,73.9418,74.0931,73.8618,74.0931,11334.0
2016-11-01 12:25:00,83.28,83.37,83.24,83.24,6298.0,74.0753,74.1553,74.0397,74.0397,6298.0
2016-11-01 12:30:00,83.23,83.41,83.23,83.41,10653.0,74.0308,74.1909,74.0308,74.1909,10653.0
2016-11-01 12:35:00,83.37,83.41,83.3,83.36,13672.0,74.1553,74.1909,74.0931,74.1464,13672.0
2016-11-01 12:40:00,83.37,83.37,83.2,83.24,4621.0,74.1553,74.1553,74.0041,74.0397,4621.0
2016-11-01 12:45:00,83.23,83.28,83.06,83.06,5305.0,74.0308,74.0753,73.8796,73.8796,5305.0
2016-11-01 12:50:00,83.06,83.19,83.06,83.13,4225.0,73.8796,73.9952,73.8796,73.9418,4225.0
2016-11-01 12:55:00,83.14,83.3,83.12,83.28,9435.0,73.9507,74.0931,73.9329,74.0753,9435.0
2016-11-01 13:00:00,83.26,83.26,83.13,83.13,18241.0,74.0575,74.0575,73.9418,73.9418,18241.0
2016-11-01 13:05:00,83.15,83.18,83.02,83.02,5300.0,73.9596,73.9863,73.844,73.844,5300.0
2016-11-01 13:10:00,83.01,83.01,82.89,82.89,11348.0,73.8351,73.8351,73.7284,73.7284,11348.0
2016-11-01 13:15:00,82.89,82.89,82.8,82.88,4765.0,73.7284,73.7284,73.6483,73.7195,4765.0
2016-11-01 13:20:00,82.86,82.86,82.68,82.74,5255.0,73.7017,73.7017,73.5416,73.5949,5255.0
2016-11-01 13:25:00,82.75,82.9,82.75,82.89,3700.0,73.6038,73.7373,73.6038,73.7284,3700.0
2016-11-01 13:30:00,82.88,82.88,82.77,82.85,7461.0,73.7195,73.7195,73.6216,73.6928,7461.0
2016-11-01 13:35:00,82.87,82.87,82.64,82.64,6478.0,73.7106,73.7106,73.506,73.506,6478.0
2016-11-01 13:40:00,82.7,82.71,82.55,82.59,5900.0,73.5594,73.5683,73.4259,73.4615,5900.0
2016-11-01 13:45:00,82.62,82.62,82.46,82.58,4150.0,73.4882,73.4882,73.3459,73.4526,4150.0
2016-11-01 13:50:00,82.58,82.67,82.51,82.51,5841.0,73.4526,73.5327,73.3904,73.3904,5841.0
2016-11-01 13:55:00,82.57,82.66,82.52,82.57,3675.0,73.4437,73.5238,73.3993,73.4437,3675.0
2016-11-01 14:00:00,82.58,82.62,82.51,82.58,5587.0,73.4526,73.4882,73.3904,73.4526,5587.0
2016-11-01 14:05:00,82.58,82.61,82.42,82.5,6352.0,73.4526,73.4793,73.3103,73.3815,6352.0
2016-11-01 14:10:00,82.48,82.59,82.44,82.44,5164.0,73.3637,73.4615,73.3281,73.3281,5164.0
2016-11-01 14:15:00,82.41,82.43,82.22,82.31,6300.0,73.3014,73.3192,73.1324,73.2125,6300.0
2016-11-01 14:20:00,82.29,82.56,82.29,82.55,10800.0,73.1947,73.4348,73.1947,73.4259,10800.0
2016-11-01 14:25:00,82.57,82.78,82.56,82.67,17807.0,73.4437,73.6305,73.4348,73.5327,17807.0
2016-11-01 14:30:00,82.69,82.83,82.61,82.79,18503.0,73.5505,73.675,73.4793,73.6394,18503.0
2016-11-01 14:35:00,82.78,82.78,82.62,82.64,13346.0,73.6305,73.6305,73.4882,73.506,13346.0
2016-11-01 14:40:00,82.64,82.67,82.5,82.56,11622.0,73.506,73.5327,73.3815,73.4348,11622.0
2016-11-01 14:45:00,82.52,82.54,82.35,82.35,8463.0,73.3993,73.4171,73.2481,73.2481,8463.0
2016-11-01 14:50:00,82.37,82.56,82.37,82.56,7458.0,73.2658,73.4348,73.2658,73.4348,7458.0
2016-11-01 14:55:00,82.63,82.63,82.44,82.48,7000.0,73.4971,73.4971,73.3281,73.3637,7000.0
2016-11-01 15:00:00,82.47,82.52,82.39,82.51,7722.0,73.3548,73.3993,73.2836,73.3904,7722.0
2016-11-01 15:05:00,82.51,82.59,82.37,82.59,9816.0,73.3904,73.4615,73.2658,73.4615,9816.0
2016-11-01 15:10:00,82.55,82.56,82.42,82.52,7176.0,73.4259,73.4348,73.3103,73.3993,7176.0
2016-11-01 15:15:00,82.52,82.71,82.47,82.64,10294.0,73.3993,73.5683,73.3548,73.506,10294.0
2016-11-01 15:20:00,82.63,82.66,82.52,82.58,8034.0,73.4971,73.5238,73.3993,73.4526,8034.0
2016-11-01 15:25:00,82.58,82.77,82.58,82.7,19163.0,73.4526,73.6216,73.4526,73.5594,19163.0
2016-11-01 15:30:00,82.7,82.77,82.6,82.66,30948.0,73.5594,73.6216,73.4704,73.5238,30948.0
2016-11-01 15:35:00,82.69,82.81,82.59,82.81,30836.0,73.5505,73.6572,73.4615,73.6572,30836.0
2016-11-01 15:40:00,82.79,82.8,82.67,82.69,13102.0,73.6394,73.6483,73.5327,73.5505,13102.0
2016-11-01 15:45:00,82.69,82.97,82.68,82.95,18729.0,73.5505,73.7995,73.5416,73.7817,18729.0
2016-11-01 15:50:00,82.96,83.0,82.84,83.0,19976.0,73.7906,73.8262,73.6839,73.8262,19976.0
2016-11-01 15:55:00,82.98,83.01,82.87,82.91,33625.0,73.8084,73.8351,73.7106,73.7462,33625.0
2016-11-02 09:30:00,82.51,82.71,82.48,82.67,6512.0,73.3904,73.5683,73.3637,73.5327,6512.0
2016-11-02 09:35:00,82.66,82.73,82.55,82.63,810.0,73.5238,73.5861,73.4259,73.4971,810.0
2016-11-02 09:40:00,82.67,82.67,82.39,82.39,1000.0,73.5327,73.5327,73.2836,73.2836,1000.0
2016-11-02 09:45:00,82.4,82.63,82.4,82.58,3472.0,73.2925,73.4971,73.2925,73.4526,3472.0
2016-11-02 09:50:00,82.65,82.73,82.65,82.73,1800.0,73.5149,73.5861,73.5149,73.5861,1800.0
2016-11-02 09:55:00,82.76,82.77,82.61,82.76,2500.0,73.6127,73.6216,73.4793,73.6127,2500.0
2016-11-02 10:00:00,82.66,82.9,82.63,82.85,5422.0,73.5238,73.7373,73.4971,73.6928,5422.0
2016-11-02 10:05:00,82.8,82.81,82.76,82.81,1201.0,73.6483,73.6572,73.6127,73.6572,1201.0
2016-11-02 10:10:00,82.84,82.85,82.77,82.82,4972.0,73.6839,73.6928,73.6216,73.6661,4972.0
2016-11-02 10:15:00,82.85,82.9,82.69,82.69,3605.0,73.6928,73.7373,73.5505,73.5505,3605.0
2016-11-02 10:20:00,82.73,82.73,82.55,82.55,2300.0,73.5861,73.5861,73.4259,73.4259,2300.0
2016-11-02 10:25:00,82.5,82.64,82.49,82.62,4429.0,73.3815,73.506,73.3726,73.4882,4429.0
2016-11-02 10:30:00,82.6,82.6,82.27,82.27,6721.0,73.4704,73.4704,73.1769,73.1769,6721.0
2016-11-02 10:35:00,82.26,82.44,82.23,82.39,5295.0,73.168,73.3281,73.1413,73.2836,5295.0
2016-11-02 10:40:00,82.37,82.43,82.31,82.37,4200.0,73.2658,73.3192,73.2125,73.2658,4200.0
2016-11-02 10:45:00,82.29,82.4,82.22,82.32,1900.0,73.1947,73.2925,73.1324,73.2214,1900.0
2016-11-02 10:50:00,82.32,82.32,82.11,82.25,4290.0,73.2214,73.2214,73.0346,73.1591,4290.0
2016-11-02 10:55:00,82.25,82.26,82.2,82.23,1770.0,73.1591,73.168,73.1146,73.1413,1770.0
2016-11-02 11:00:00,82.28,82.35,82.25,82.32,2428.0,73.1858,73.2481,73.1591,73.2214,2428.0
2016-11-02 11:05:00,82.25,82.31,82.24,82.31,1200.0,73.1591,73.2125,73.1502,73.2125,1200.0
2016-11-02 11:10:00,82.34,82.51,82.32,82.5,2877.0,73.2392,73.3904,73.2214,73.3815,2877.0
2016-11-02 11:15:00,82.49,82.55,82.43,82.43,3449.0,73.3726,73.4259,73.3192,73.3192,3449.0
2016-11-02 11:20:00,82.41,82.52,82.37,82.41,4101.0,73.3014,73.3993,73.2658,73.3014,4101.0
2016-11-02 11:25:00,82.47,82.53,82.45,82.47,3000.0,73.3548,73.4082,73.337,73.3548,3000.0
2016-11-02 11:30:00,82.47,82.47,82.42,82.42,1200.0,73.3548,73.3548,73.3103,73.3103,1200.0
2016-11-02 11:35:00,82.36,82.41,82.32,82.37,3400.0,73.2569,73.3014,73.2214,73.2658,3400.0
2016-11-02 11:40:00,82.45,82.46,82.4,82.45,1200.0,73.337,73.3459,73.2925,73.337,1200.0
2016-11-02 11:45:00,82.45,82.58,82.45,82.58,1474.0,73.337,73.4526,73.337,73.4526,1474.0
2016-11-02 11:50:00,82.56,82.65,82.51,82.54,4145.0,73.4348,73.5149,73.3904,73.4171,4145.0
2016-11-02 11:55:00,82.59,82.64,82.53,82.6,1961.0,73.4615,73.506,73.4082,73.4704,1961.0
2016-11-02 12:00:00,82.57,82.65,82.54,82.59,3200.0,73.4437,73.5149,73.4171,73.4615,3200.0
2016-11-02 12:05:00,82.6,82.78,82.56,82.78,4201.0,73.4704,73.6305,73.4348,73.6305,4201.0
2016-11-02 12:10:00,82.78,82.9,82.71,82.71,19979.0,73.6305,73.7373,73.5683,73.5683,19979.0
2016-11-02 12:15:00,82.76,82.8,82.66,82.68,1301.0,73.6127,73.6483,73.5238,73.5416,1301.0
2016-11-02 12:20:00,82.73,82.81,82.72,82.78,4268.0,73.5861,73.6572,73.5772,73.6305,4268.0
2016-11-02 12:25:00,82.75,82.75,82.66,82.71,2100.0,73.6038,73.6038,73.5238,73.5683,2100.0
2016-11-02 12:30:00,82.72,82.76,82.7,82.7,1302.0,73.5772,73.6127,73.5594,73.5594,1302.0
2016-11-02 12:35:00,82.7,82.77,82.69,82.69,2260.0,73.5594,73.6216,73.5505,73.5505,2260.0
2016-11-02 12:40:00,82.72,82.92,82.72,82.9,5800.0,73.5772,73.7551,73.5772,73.7373,5800.0
2016-11-02 12:45:00,82.89,82.92,82.85,82.86,2801.0,73.7284,73.7551,73.6928,73.7017,2801.0
2016-11-02 12:50:00,82.82,82.86,82.81,82.81,2050.0,73.6661,73.7017,73.6572,73.6572,2050.0
2016-11-02 12:55:00,82.86,82.89,82.83,82.87,2007.0,73.7017,73.7284,73.675,73.7106,2007.0
2016-11-02 13:00:00,82.93,82.93,82.77,82.77,2701.0,73.7639,73.7639,73.6216,73.6216,2701.0
2016-11-02 13:05:00,82.8,82.8,82.62,82.69,3134.0,73.6483,73.6483,73.4882,73.5505,3134.0
2016-11-02 13:10:00,82.73,82.73,82.59,82.59,1565.0,73.5861,73.5861,73.4615,73.4615,1565.0
2016-11-02 13:15:00,82.54,82.55,82.46,82.46,700.0,73.4171,73.4259,73.3459,73.3459,700.0
2016-11-02 13:20:00,82.44,82.53,82.43,82.5,2171.0,73.3281,73.4082,73.3192,73.3815,2171.0
2016-11-02 13:25:00,82.46,82.56,82.46,82.49,2000.0,73.3459,73.4348,73.3459,73.3726,2000.0
2016-11-02 13:30:00,82.51,82.51,82.38,82.38,1863.0,73.3904,73.3904,73.2747,73.2747,1863.0
2016-11-02 13:35:00,82.42,82.44,82.35,82.35,3195.0,73.3103,73.3281,73.2481,73.2481,3195.0
2016-11-02 13:40:00,82.37,82.46,82.35,82.45,3000.0,73.2658,73.3459,73.2481,73.337,3000.0
2016-11-02 13:45:00,82.48,82.49,82.27,82.27,10141.0,73.3637,73.3726,73.1769,73.1769,10141.0
2016-11-02 13:50:00,82.26,82.32,82.22,82.22,1358.0,73.168,73.2214,73.1324,73.1324,1358.0
2016-11-02 13:55:00,82.24,82.31,82.19,82.26,3335.0,73.1502,73.2125,73.1057,73.168,3335.0
2016-11-02 14:00:00,82.26,82.31,82.07,82.07,5203.0,73.168,73.2125,72.999,72.999,5203.0
2016-11-02 14:05:00,82.08,82.08,81.8,81.87,13052.0,73.0079,73.0079,72.7588,72.8211,13052.0
2016-11-02 14:10:00,81.87,82.07,81.87,81.96,13212.0,72.8211,72.999,72.8211,72.9012,13212.0
2016-11-02 14:15:00,81.96,82.26,81.93,82.18,5974.0,72.9012,73.168,72.8745,73.0968,5974.0
2016-11-02 14:20:00,82.19,82.28,82.07,82.22,3127.0,73.1057,73.1858,72.999,73.1324,3127.0
2016-11-02 14:25:00,82.28,82.34,82.13,82.18,2907.0,73.1858,73.2392,73.0524,73.0968,2907.0
2016-11-02 14:30:00,82.21,82.31,82.21,82.29,1950.0,73.1235,73.2125,73.1235,73.1947,1950.0
2016-11-02 14:35:00,82.32,82.43,82.29,82.35,2686.0,73.2214,73.3192,73.1947,73.2481,2686.0
2016-11-02 14:40:00,82.29,82.38,82.23,82.29,1624.0,73.1947,73.2747,73.1413,73.1947,1624.0
2016-11-02 14:45:00,82.31,82.33,82.13,82.2,2400.0,73.2125,73.2303,73.0524,73.1146,2400.0
2016-11-02 14:50:00,82.17,82.26,82.1,82.18,4191.0,73.0879,73.168,73.0257,73.0968,4191.0
2016-11-02 14:55:00,82.19,82.29,82.12,82.16,3820.0,73.1057,73.1947,73.0435,73.0791,3820.0
2016-11-02 15:00:00,82.12,82.23,82.1,82.23,4692.0,73.0435,73.1413,73.0257,73.1413,4692.0
2016-11-02 15:05:00,82.28,82.33,82.21,82.33,8307.0,73.1858,73.2303,73.1235,73.2303,8307.0
2016-11-02 15:10:00,82.36,82.36,82.22,82.35,3512.0,73.2569,73.2569,73.1324,73.2481,3512.0
2016-11-02 15:15:00,82.37,82.38,82.25,82.25,4804.0,73.2658,73.2747,73.1591,73.1591,4804.0
2016-11-02 15:20:00,82.24,82.4,82.24,82.4,3491.0,73.1502,73.2925,73.1502,73.2925,3491.0
2016-11-02 15:25:00,82.39,82.49,82.39,82.46,4820.0,73.2836,73.3726,73.2836,73.3459,4820.0
2016-11-02 15:30:00,82.47,82.49,82.4,82.43,4542.0,73.3548,73.3726,73.2925,73.3192,4542.0
2016-11-02 15:35:00,82.44,82.44,82.32,82.33,7099.0,73.3281,73.3281,73.2214,73.2303,7099.0
2016-11-02 15:40:00,82.31,82.39,82.26,82.29,7277.0,73.2125,73.2836,73.168,73.1947,7277.0
2016-11-02 15:45:00,82.27,82.33,82.2,82.28,14815.0,73.1769,73.2303,73.1146,73.1858,14815.0
2016-11-02 15:50:00,82.29,82.33,82.11,82.15,15143.0,73.1947,73.2303,73.0346,73.0702,15143.0
2016-11-02 15:55:00,82.12,82.27,81.98,82.26,92139.0,73.0435,73.1769,72.9189,73.168,92139.0
2016-11-03 09:30:00,82.6,83.17,82.3,82.84,27716.0,73.4704,73.9774,73.2036,73.6839,27716.0
2016-11-03 09:35:00,82.92,82.93,82.69,82.73,5361.0,73.7551,73.7639,73.5505,73.5861,5361.0
2016-11-03 09:40:00,82.78,82.93,82.66,82.93,4495.0,73.6305,73.7639,73.5238,73.7639,4495.0
2016-11-03 09:45:00,82.99,83.05,82.75,82.86,3372.0,73.8173,73.8707,73.6038,73.7017,3372.0
2016-11-03 09:50:00,82.89,83.17,82.83,83.12,6538.0,73.7284,73.9774,73.675,73.9329,6538.0
2016-11-03 09:55:00,83.14,83.5,83.13,83.23,16959.0,73.9507,74.2709,73.9418,74.0308,16959.0
2016-11-03 10:00:00,83.19,83.25,82.94,83.15,11559.0,73.9952,74.0486,73.7728,73.9596,11559.0
2016-11-03 10:05:00,83.15,83.36,83.15,83.24,7252.0,73.9596,74.1464,73.9596,74.0397,7252.0
2016-11-03 10:10:00,83.23,83.55,83.23,83.45,34380.0,74.0308,74.3154,74.0308,74.2265,34380.0
2016-11-03 10:15:00,83.42,83.48,83.32,83.48,7150.0,74.1998,74.2532,74.1108,74.2532,7150.0
2016-11-03 10:20:00,83.47,83.82,83.47,83.73,10687.0,74.2443,74.5556,74.2443,74.4755,10687.0
2016-11-03 10:25:00,83.73,83.84,83.72,83.8,5800.0,74.4755,74.5734,74.4666,74.5378,5800.0
2016-11-03 10:30:00,83.76,83.8,83.55,83.8,3838.0,74.5022,74.5378,74.3154,74.5378,3838.0
2016-11-03 10:35:00,83.78,83.8,83.56,83.56,4812.0,74.52,74.5378,74.3243,74.3243,4812.0
2016-11-03 10:40:00,83.6,83.66,83.49,83.66,3969.0,74.3599,74.4133,74.2621,74.4133,3969.0
2016-11-03 10:45:00,83.61,83.66,83.45,83.66,6900.0,74.3688,74.4133,74.2265,74.4133,6900.0
2016-11-03 10:50:00,83.62,83.7,83.55,83.63,6466.0,74.3777,74.4488,74.3154,74.3866,6466.0
2016-11-03 10:55:00,83.66,83.73,83.59,83.73,3846.0,74.4133,74.4755,74.351,74.4755,3846.0
2016-11-03 11:00:00,83.73,83.77,83.6,83.69,9712.0,74.4755,74.5111,74.3599,74.4399,9712.0
2016-11-03 11:05:00,83.7,83.81,83.69,83.8,4999.0,74.4488,74.5467,74.4399,74.5378,4999.0
2016-11-03 11:10:00,83.82,83.91,83.8,83.84,6514.0,74.5556,74.6356,74.5378,74.5734,6514.0
2016-11-03 11:15:00,83.81,83.84,83.69,83.84,6411.0,74.5467,74.5734,74.4399,74.5734,6411.0
2016-11-03 11:20:00,83.88,83.88,83.81,83.81,1288.0,74.6089,74.6089,74.5467,74.5467,1288.0
2016-11-03 11:25:00,83.8,83.98,83.8,83.97,2663.0,74.5378,74.6979,74.5378,74.689,2663.0
2016-11-03 11:30:00,83.93,84.06,83.9,84.06,5592.0,74.6534,74.7691,74.6267,74.7691,5592.0
2016-11-03 11:35:00,84.07,84.19,84.07,84.15,6213.0,74.7779,74.8847,74.7779,74.8491,6213.0
2016-11-03 11:40:00,84.13,84.25,84.09,84.15,19300.0,74.8313,74.9381,74.7957,74.8491,19300.0
2016-11-03 11:45:00,84.15,84.26,84.14,84.22,7470.0,74.8491,74.9469,74.8402,74.9114,7470.0
2016-11-03 11:50:00,84.26,84.26,84.18,84.22,3106.0,74.9469,74.9469,74.8758,74.9114,3106.0
2016-11-03 11:55:00,84.23,84.25,84.05,84.09,3900.0,74.9203,74.9381,74.7602,74.7957,3900.0
2016-11-03 12:00:00,84.11,84.15,84.07,84.12,3705.0,74.8135,74.8491,74.7779,74.8224,3705.0
2016-11-03 12:05:00,84.14,84.33,84.12,84.21,17411.0,74.8402,75.0092,74.8224,74.9025,17411.0
2016-11-03 12:10:00,84.2,84.21,84.12,84.13,4052.0,74.8936,74.9025,74.8224,74.8313,4052.0
2016-11-03 12:15:00,84.13,84.17,84.05,84.09,7638.0,74.8313,74.8669,74.7602,74.7957,7638.0
2016-11-03 12:20:00,84.06,84.1,84.03,84.09,3773.0,74.7691,74.8046,74.7424,74.7957,3773.0
2016-11-03 12:25:00,84.14,84.24,84.11,84.11,3734.0,74.8402,74.9292,74.8135,74.8135,3734.0
2016-11-03 12:30:00,84.12,84.3,84.12,84.3,3397.0,74.8224,74.9825,74.8224,74.9825,3397.0
2016-11-03 12:35:00,84.28,84.28,84.07,84.14,4006.0,74.9647,74.9647,74.7779,74.8402,4006.0
2016-11-03 12:40:00,84.16,84.22,84.11,84.18,11794.0,74.858,74.9114,74.8135,74.8758,11794.0
2016-11-03 12:45:00,84.16,84.24,84.13,84.22,10197.0,74.858,74.9292,74.8313,74.9114,10197.0
2016-11-03 12:50:00,84.24,84.37,84.2,84.32,5864.0,74.9292,75.0448,74.8936,75.0003,5864.0
2016-11-03 12:55:00,84.35,84.36,84.23,84.27,8583.0,75.027,75.0359,74.9203,74.9558,8583.0
2016-11-03 13:00:00,84.22,84.24,84.14,84.16,4418.0,74.9114,74.9292,74.8402,74.858,4418.0
2016-11-03 13:05:00,84.15,84.18,84.1,84.16,6160.0,74.8491,74.8758,74.8046,74.858,6160.0
2016-11-03 13:10:00,84.16,84.25,84.16,84.19,2800.0,74.858,74.9381,74.858,74.8847,2800.0
2016-11-03 13:15:00,84.16,84.31,84.16,84.31,8673.0,74.858,74.9914,74.858,74.9914,8673.0
2016-11-03 13:20:00,84.27,84.28,84.17,84.19,7541.0,74.9558,74.9647,74.8669,74.8847,7541.0
2016-11-03 13:25:00,84.19,84.26,84.19,84.25,11337.0,74.8847,74.9469,74.8847,74.9381,11337.0
2016-11-03 13:30:00,84.26,84.3,84.2,84.22,16112.0,74.9469,74.9825,74.8936,74.9114,16112.0
2016-11-03 13:35:00,84.22,84.22,84.12,84.17,8258.0,74.9114,74.9114,74.8224,74.8669,8258.0
2016-11-03 13:40:00,84.16,84.21,84.1,84.11,3500.0,74.858,74.9025,74.8046,74.8135,3500.0
2016-11-03 13:45:00,84.06,84.2,84.06,84.2,4480.0,74.7691,74.8936,74.7691,74.8936,4480.0
2016-11-03 13:50:00,84.19,84.22,84.02,84.11,7742.0,74.8847,74.9114,74.7335,74.8135,7742.0
2016-11-03 13:55:00,84.11,84.15,84.03,84.04,8684.0,74.8135,74.8491,74.7424,74.7513,8684.0
2016-11-03 14:00:00,84.04,84.31,84.03,84.31,18562.0,74.7513,74.9914,74.7424,74.9914,18562.0
2016-11-03 14:05:00,84.33,84.42,84.32,84.39,7896.0,75.0092,75.0893,75.0003,75.0626,7896.0
2016-11-03 14:10:00,84.4,84.48,84.35,84.35,6406.0,75.0715,75.1426,75.027,75.027,6406.0
2016-11-03 14:15:00,84.35,84.35,84.26,84.28,5741.0,75.027,75.027,74.9469,74.9647,5741.0
2016-11-03 14:20:00,84.3,84.37,84.28,84.31,4900.0,74.9825,75.0448,74.9647,74.9914,4900.0
2016-11-03 14:25:00,84.25,84.28,84.19,84.25,11164.0,74.9381,74.9647,74.8847,74.9381,11164.0
2016-11-03 14:30:00,84.23,84.27,84.2,84.2,8102.0,74.9203,74.9558,74.8936,74.8936,8102.0
2016-11-03 14:35:00,84.2,84.25,84.17,84.25,10468.0,74.8936,74.9381,74.8669,74.9381,10468.0
2016-11-03 14:40:00,84.26,84.31,84.23,84.23,4932.0,74.9469,74.9914,74.9203,74.9203,4932.0
2016-11-03 14:45:00,84.26,84.34,84.24,84.34,7833.0,74.9469,75.0181,74.9292,75.0181,7833.0
2016-11-03 14:50:00,84.35,84.36,84.21,84.24,15880.0,75.027,75.0359,74.9025,74.9292,15880.0
2016-11-03 14:55:00,84.25,84.25,84.1,84.18,12773.0,74.9381,74.9381,74.8046,74.8758,12773.0
2016-11-03 15:00:00,84.17,84.18,84.07,84.11,27570.0,74.8669,74.8758,74.7779,74.8135,27570.0
2016-11-03 15:05:00,84.11,84.13,84.08,84.13,12875.0,74.8135,74.8313,74.7868,74.8313,12875.0
2016-11-03 15:10:00,84.13,84.22,84.12,84.16,11286.0,74.8313,74.9114,74.8224,74.858,11286.0
2016-11-03 15:15:00,84.16,84.19,84.06,84.07,10551.0,74.858,74.8847,74.7691,74.7779,10551.0
2016-11-03 15:20:00,84.06,84.08,84.02,84.04,9025.0,74.7691,74.7868,74.7335,74.7513,9025.0
2016-11-03 15:25:00,84.04,84.08,83.99,84.01,12513.0,74.7513,74.7868,74.7068,74.7246,12513.0
2016-11-03 15:30:00,84.0,84.05,83.89,83.94,16818.0,74.7157,74.7602,74.6178,74.6623,16818.0
2016-11-03 15:35:00,83.92,83.96,83.83,83.83,12232.0,74.6445,74.6801,74.5645,74.5645,12232.0
2016-11-03 15:40:00,83.81,83.81,83.65,83.65,24861.0,74.5467,74.5467,74.4044,74.4044,24861.0
2016-11-03 15:45:00,83.65,83.73,83.62,83.66,31181.0,74.4044,74.4755,74.3777,74.4133,31181.0
2016-11-03 15:50:00,83.67,83.69,83.63,83.68,28351.0,74.4222,74.4399,74.3866,74.4311,28351.0
2016-11-03 15:55:00,83.69,83.87,83.69,83.8,46241.0,74.4399,74.6001,74.4399,74.5378,46241.0
2016-11-04 09:30:00,83.6,83.8,83.07,83.12,15955.0,74.3599,74.5378,73.8885,73.9329,15955.0
2016-11-04 09:35:00,83.16,83.61,83.16,83.49,9341.0,73.9685,74.3688,73.9685,74.2621,9341.0
2016-11-04 09:40:00,83.43,83.49,83.12,83.15,10909.0,74.2087,74.2621,73.9329,73.9596,10909.0
2016-11-04 09:45:00,83.17,83.17,82.91,82.92,6902.0,73.9774,73.9774,73.7462,73.7551,6902.0
2016-11-04 09:50:00,82.93,83.13,82.7,83.07,13372.0,73.7639,73.9418,73.5594,73.8885,13372.0
2016-11-04 09:55:00,83.15,83.17,82.79,82.87,9119.0,73.9596,73.9774,73.6394,73.7106,9119.0
2016-11-04 10:00:00,83.0,83.15,82.92,83.06,23471.0,73.8262,73.9596,73.7551,73.8796,23471.0
2016-11-04 10:05:00,83.06,83.31,82.89,83.22,18467.0,73.8796,74.1019,73.7284,74.0219,18467.0
2016-11-04 10:10:00,83.21,83.35,82.98,82.98,13457.0,74.013,74.1375,73.8084,73.8084,13457.0
2016-11-04 10:15:00,82.98,83.13,82.9,83.09,13824.0,73.8084,73.9418,73.7373,73.9063,13824.0
2016-11-04 10:20:00,83.09,83.13,82.94,82.95,7776.0,73.9063,73.9418,73.7728,73.7817,7776.0
2016-11-04 10:25:00,82.96,83.11,82.92,83.11,10900.0,73.7906,73.9241,73.7551,73.9241,10900.0
2016-11-04 10:30:00,83.09,83.42,83.07,83.34,7241.0,73.9063,74.1998,73.8885,74.1286,7241.0
2016-11-04 10:35:00,83.39,83.39,83.22,83.32,9500.0,74.1731,74.1731,74.0219,74.1108,9500.0
2016-11-04 10:40:00,83.39,83.42,83.22,83.4,4869.0,74.1731,74.1998,74.0219,74.182,4869.0
2016-11-04 10:45:00,83.4,83.4,83.28,83.39,9904.0,74.182,74.182,74.0753,74.1731,9904.0
2016-11-04 10:50:00,83.39,83.55,83.37,83.55,8412.0,74.1731,74.3154,74.1553,74.3154,8412.0
2016-11-04 10:55:00,83.52,83.52,83.43,83.5,11594.0,74.2887,74.2887,74.2087,74.2709,11594.0
2016-11-04 11:00:00,83.48,83.81,83.42,83.78,9899.0,74.2532,74.5467,74.1998,74.52,9899.0
2016-11-04 11:05:00,83.75,83.76,83.47,83.54,7097.0,74.4933,74.5022,74.2443,74.3065,7097.0
2016-11-04 11:10:00,83.57,83.78,83.51,83.78,6264.0,74.3332,74.52,74.2798,74.52,6264.0
2016-11-04 11:15:00,83.72,83.72,83.59,83.66,5522.0,74.4666,74.4666,74.351,74.4133,5522.0
2016-11-04 11:20:00,83.61,83.66,83.51,83.66,6759.0,74.3688,74.4133,74.2798,74.4133,6759.0
2016-11-04 11:25:00,83.62,83.7,83.51,83.57,8138.0,74.3777,74.4488,74.2798,74.3332,8138.0
2016-11-04 11:30:00,83.55,83.55,83.3,83.37,7673.0,74.3154,74.3154,74.0931,74.1553,7673.0
2016-11-04 11:35:00,83.41,83.41,83.22,83.36,8916.0,74.1909,74.1909,74.0219,74.1464,8916.0
2016-11-04 11:40:00,83.32,83.34,83.23,83.3,3900.0,74.1108,74.1286,74.0308,74.0931,3900.0
2016-11-04 11:45:00,83.3,83.3,83.19,83.25,6609.0,74.0931,74.0931,73.9952,74.0486,6609.0
2016-11-04 11:50:00,83.26,83.4,83.23,83.34,9864.0,74.0575,74.182,74.0308,74.1286,9864.0
2016-11-04 11:55:00,83.4,83.45,83.34,83.45,8924.0,74.182,74.2265,74.1286,74.2265,8924.0
2016-11-04 12:00:00,83.5,83.57,83.48,83.55,3976.0,74.2709,74.3332,74.2532,74.3154,3976.0
2016-11-04 12:05:00,83.53,83.56,83.51,83.52,2770.0,74.2976,74.3243,74.2798,74.2887,2770.0
2016-11-04 12:10:00,83.58,83.83,83.57,83.8,12270.0,74.3421,74.5645,74.3332,74.5378,12270.0
2016-11-04 12:15:00,83.83,83.87,83.69,83.76,7001.0,74.5645,74.6001,74.4399,74.5022,7001.0
2016-11-04 12:20:00,83.78,83.85,83.74,83.79,6579.0,74.52,74.5823,74.4844,74.5289,6579.0
2016-11-04 12:25:00,83.81,83.86,83.76,83.82,2800.0,74.5467,74.5912,74.5022,74.5556,2800.0
2016-11-04 12:30:00,83.82,83.85,83.7,83.7,4103.0,74.5556,74.5823,74.4488,74.4488,4103.0
2016-11-04 12:35:00,83.69,83.72,83.65,83.69,2600.0,74.4399,74.4666,74.4044,74.4399,2600.0
2016-11-04 12:40:00,83.67,83.86,83.67,83.78,9354.0,74.4222,74.5912,74.4222,74.52,9354.0
2016-11-04 12:45:00,83.81,83.89,83.75,83.89,5324.0,74.5467,74.6178,74.4933,74.6178,5324.0
2016-11-04 12:50:00,83.92,83.93,83.8,83.83,3100.0,74.6445,74.6534,74.5378,74.5645,3100.0
2016-11-04 12:55:00,83.85,83.95,83.84,83.94,3600.0,74.5823,74.6712,74.5734,74.6623,3600.0
2016-11-04 13:00:00,83.94,84.12,83.94,84.08,6876.0,74.6623,74.8224,74.6623,74.7868,6876.0
2016-11-04 13:05:00,84.1,84.15,84.1,84.13,1870.0,74.8046,74.8491,74.8046,74.8313,1870.0
2016-11-04 13:10:00,84.15,84.23,84.13,84.22,3107.0,74.8491,74.9203,74.8313,74.9114,3107.0
2016-11-04 13:15:00,84.22,84.29,84.2,84.29,2700.0,74.9114,74.9736,74.8936,74.9736,2700.0
2016-11-04 13:20:00,84.32,84.32,84.25,84.26,5316.0,75.0003,75.0003,74.9381,74.9469,5316.0
2016-11-04 13:25:00,84.26,84.26,84.16,84.22,4100.0,74.9469,74.9469,74.858,74.9114,4100.0
2016-11-04 13:30:00,84.25,84.28,84.23,84.25,2100.0,74.9381,74.9647,74.9203,74.9381,2100.0
2016-11-04 13:35:00,84.24,84.32,84.21,84.21,4292.0,74.9292,75.0003,74.9025,74.9025,4292.0
2016-11-04 13:40:00,84.24,84.29,84.21,84.25,8108.0,74.9292,74.9736,74.9025,74.9381,8108.0
2016-11-04 13:45:00,84.25,84.39,84.24,84.36,8219.0,74.9381,75.0626,74.9292,75.0359,8219.0
2016-11-04 13:50:00,84.34,84.41,84.31,84.31,2382.0,75.0181,75.0804,74.9914,74.9914,2382.0
2016-11-04 13:55:00,84.31,84.34,84.27,84.32,3700.0,74.9914,75.0181,74.9558,75.0003,3700.0
2016-11-04 14:00:00,84.31,84.31,84.19,84.21,5703.0,74.9914,74.9914,74.8847,74.9025,5703.0
2016-11-04 14:05:00,84.2,84.24,84.15,84.15,1100.0,74.8936,74.9292,74.8491,74.8491,1100.0
2016-11-04 14:10:00,84.15,84.24,84.15,84.24,6170.0,74.8491,74.9292,74.8491,74.9292,6170.0
2016-11-04 14:15:00,84.25,84.25,84.2,84.2,3455.0,74.9381,74.9381,74.8936,74.8936,3455.0
2016-11-04 14:20:00,84.22,84.25,84.19,84.19,5071.0,74.9114,74.9381,74.8847,74.8847,5071.0
2016-11-04 14:25:00,84.2,84.2,84.13,84.15,2300.0,74.8936,74.8936,74.8313,74.8491,2300.0
2016-11-04 14:30:00,84.16,84.16,84.06,84.11,5300.0,74.858,74.858,74.7691,74.8135,5300.0
2016-11-04 14:35:00,84.06,84.1,83.96,83.97,6102.0,74.7691,74.8046,74.6801,74.689,6102.0
2016-11-04 14:40:00,83.98,84.12,83.98,84.12,6706.0,74.6979,74.8224,74.6979,74.8224,6706.0
2016-11-04 14:45:00,84.12,84.15,83.97,83.97,5252.0,74.8224,74.8491,74.689,74.689,5252.0
2016-11-04 14:50:00,83.98,84.12,83.96,84.11,9147.0,74.6979,74.8224,74.6801,74.8135,9147.0
2016-11-04 14:55:00,84.06,84.08,84.02,84.04,3500.0,74.7691,74.7868,74.7335,74.7513,3500.0
2016-11-04 15:00:00,84.01,84.04,83.92,83.94,7556.0,74.7246,74.7513,74.6445,74.6623,7556.0
2016-11-04 15:05:00,83.95,83.96,83.83,83.94,10902.0,74.6712,74.6801,74.5645,74.6623,10902.0
2016-11-04 15:10:00,83.93,84.04,83.92,83.97,6850.0,74.6534,74.7513,74.6445,74.689,6850.0
2016-11-04 15:15:00,83.95,84.1,83.8,83.83,8201.0,74.6712,74.8046,74.5378,74.5645,8201.0
2016-11-04 15:20:00,83.81,83.88,83.73,83.79,11907.0,74.5467,74.6089,74.4755,74.5289,11907.0
2016-11-04 15:25:00,83.77,83.89,83.77,83.83,15926.0,74.5111,74.6178,74.5111,74.5645,15926.0
2016-11-04 15:30:00,83.83,83.86,83.75,83.78,16594.0,74.5645,74.5912,74.4933,74.52,16594.0
2016-11-04 15:35:00,83.77,83.79,83.63,83.72,17927.0,74.5111,74.5289,74.3866,74.4666,17927.0
2016-11-04 15:40:00,83.72,83.75,83.62,83.67,13973.0,74.4666,74.4933,74.3777,74.4222,13973.0
2016-11-04 15:45:00,83.65,83.68,83.54,83.54,20937.0,74.4044,74.4311,74.3065,74.3065,20937.0
2016-11-04 15:50:00,83.54,83.62,83.42,83.48,24036.0,74.3065,74.3777,74.1998,74.2532,24036.0
2016-11-04 15:55:00,83.48,83.56,83.46,83.48,37411.0,74.2532,74.3243,74.2354,74.2532,37411.0
2016-11-07 09:30:00,85.02,85.77,84.69,85.75,22818.0,75.6229,76.29,75.3294,76.2723,22818.0
2016-11-07 09:35:00,85.7,85.92,85.56,85.56,20540.0,76.2278,76.4235,76.1033,76.1033,20540.0
2016-11-07 09:40:00,85.6,86.22,85.59,86.1,19918.0,76.1388,76.6903,76.1299,76.5836,19918.0
2016-11-07 09:45:00,86.13,86.16,85.91,85.99,6210.0,76.6103,76.6369,76.4146,76.4857,6210.0
2016-11-07 09:50:00,85.99,86.04,85.79,85.94,76739.0,76.4857,76.5302,76.3078,76.4413,76739.0
2016-11-07 09:55:00,85.95,86.04,85.84,85.92,42877.0,76.4502,76.5302,76.3523,76.4235,42877.0
2016-11-07 10:00:00,85.84,85.97,85.59,85.64,11300.0,76.3523,76.4679,76.1299,76.1744,11300.0
2016-11-07 10:05:00,85.64,85.67,85.56,85.63,6863.0,76.1744,76.2011,76.1033,76.1655,6863.0
2016-11-07 10:10:00,85.62,85.63,85.21,85.21,20467.0,76.1566,76.1655,75.7919,75.7919,20467.0
2016-11-07 10:15:00,85.2,85.22,85.01,85.12,9873.0,75.783,75.8008,75.614,75.7119,9873.0
2016-11-07 10:20:00,85.17,85.17,84.92,84.94,7719.0,75.7564,75.7564,75.534,75.5518,7719.0
2016-11-07 10:25:00,84.93,85.11,84.9,85.04,11100.0,75.5429,75.703,75.5162,75.6407,11100.0
2016-11-07 10:30:00,85.05,85.33,84.96,85.14,15000.0,75.6496,75.8987,75.5696,75.7297,15000.0
2016-11-07 10:35:00,85.22,85.22,85.04,85.15,14265.0,75.8008,75.8008,75.6407,75.7386,14265.0
2016-11-07 10:40:00,85.11,85.35,85.08,85.15,7199.0,75.703,75.9165,75.6763,75.7386,7199.0
2016-11-07 10:45:00,85.19,85.41,85.13,85.29,16792.0,75.7742,75.9698,75.7208,75.8631,16792.0
2016-11-07 10:50:00,85.28,85.46,85.18,85.44,11550.0,75.8542,76.0143,75.7653,75.9965,11550.0
2016-11-07 10:55:00,85.41,85.43,85.29,85.39,8846.0,75.9698,75.9876,75.8631,75.952,8846.0
2016-11-07 11:00:00,85.45,85.5,85.34,85.4,6139.0,76.0054,76.0499,75.9076,75.9609,6139.0
2016-11-07 11:05:00,85.39,85.49,85.28,85.38,16244.0,75.952,76.041,75.8542,75.9432,16244.0
2016-11-07 11:10:00,85.43,85.49,85.39,85.49,2897.0,75.9876,76.041,75.952,76.041,2897.0
2016-11-07 11:15:00,85.49,85.49,85.36,85.36,7807.0,76.041,76.041,75.9254,75.9254,7807.0
2016-11-07 11:20:00,85.36,85.39,85.2,85.2,3100.0,75.9254,75.952,75.783,75.783,3100.0
2016-11-07 11:25:00,85.22,85.31,85.09,85.28,19000.0,75.8008,75.8809,75.6852,75.8542,19000.0
2016-11-07 11:30:00,85.27,85.35,84.99,85.1,7729.0,75.8453,75.9165,75.5963,75.6941,7729.0
2016-11-07 11:35:00,85.08,85.16,85.05,85.05,6332.0,75.6763,75.7475,75.6496,75.6496,6332.0
2016-11-07 11:40:00,85.05,85.15,85.03,85.12,5805.0,75.6496,75.7386,75.6318,75.7119,5805.0
2016-11-07 11:45:00,85.13,85.43,85.12,85.33,15696.0,75.7208,75.9876,75.7119,75.8987,15696.0
2016-11-07 11:50:00,85.35,85.43,85.31,85.37,6365.0,75.9165,75.9876,75.8809,75.9343,6365.0
2016-11-07 11:55:00,85.39,85.47,85.39,85.47,2800.0,75.952,76.0232,75.952,76.0232,2800.0
2016-11-07 12:00:00,85.48,85.54,85.4,85.46,12444.0,76.0321,76.0855,75.9609,76.0143,12444.0
2016-11-07 12:05:00,85.46,85.51,85.39,85.41,11106.0,76.0143,76.0588,75.952,75.9698,11106.0
2016-11-07 12:10:00,85.42,85.52,85.41,85.52,15344.0,75.9787,76.0677,75.9698,76.0677,15344.0
2016-11-07 12:15:00,85.52,85.72,85.52,85.67,7200.0,76.0677,76.2456,76.0677,76.2011,7200.0
2016-11-07 12:20:00,85.7,85.74,85.61,85.62,6802.0,76.2278,76.2634,76.1477,76.1566,6802.0
2016-11-07 12:25:00,85.62,85.65,85.46,85.46,9101.0,76.1566,76.1833,76.0143,76.0143,9101.0
2016-11-07 12:30:00,85.46,85.56,85.44,85.5,8500.0,76.0143,76.1033,75.9965,76.0499,8500.0
2016-11-07 12:35:00,85.5,85.52,85.39,85.4,6668.0,76.0499,76.0677,75.952,75.9609,6668.0
2016-11-07 12:40:00,85.41,85.97,85.39,85.97,18592.0,75.9698,76.4679,75.952,76.4679,18592.0
2016-11-07 12:45:00,85.91,85.97,85.88,85.96,4800.0,76.4146,76.4679,76.3879,76.459,4800.0
2016-11-07 12:50:00,85.96,85.96,85.87,85.9,6164.0,76.459,76.459,76.379,76.4057,6164.0
2016-11-07 12:55:00,85.86,85.93,85.74,85.76,8000.0,76.3701,76.4324,76.2634,76.2812,8000.0
2016-11-07 13:00:00,85.75,85.81,85.68,85.79,6700.0,76.2723,76.3256,76.21,76.3078,6700.0
2016-11-07 13:05:00,85.81,85.96,85.77,85.96,11600.0,76.3256,76.459,76.29,76.459,11600.0
2016-11-07 13:10:00,85.95,86.02,85.92,85.97,12786.0,76.4502,76.5124,76.4235,76.4679,12786.0
2016-11-07 13:15:00,85.96,86.12,85.9,86.09,8650.0,76.459,76.6014,76.4057,76.5747,8650.0
2016-11-07 13:20:00,86.11,86.11,86.0,86.06,10617.0,76.5925,76.5925,76.4946,76.548,10617.0
2016-11-07 13:25:00,86.04,86.06,85.96,86.02,7000.0,76.5302,76.548,76.459,76.5124,7000.0
2016-11-07 13:30:00,86.0,86.02,85.91,85.96,9145.0,76.4946,76.5124,76.4146,76.459,9145.0
2016-11-07 13:35:00,85.98,86.1,85.94,86.06,12211.0,76.4768,76.5836,76.4413,76.548,12211.0
2016-11-07 13:40:00,86.08,86.32,86.05,86.3,9891.0,76.5658,76.7793,76.5391,76.7615,9891.0
2016-11-07 13:45:00,86.28,86.38,86.28,86.35,9479.0,76.7437,76.8326,76.7437,76.8059,9479.0
2016-11-07 13:50:00,86.36,86.61,86.34,86.61,13142.0,76.8148,77.0372,76.797,77.0372,13142.0
2016-11-07 13:55:00,86.59,86.72,86.54,86.59,14562.0,77.0194,77.135,76.9749,77.0194,14562.0
2016-11-07 14:00:00,86.59,86.6,86.48,86.54,7500.0,77.0194,77.0283,76.9216,76.9749,7500.0
2016-11-07 14:05:00,86.54,86.67,86.54,86.65,8097.0,76.9749,77.0906,76.9749,77.0728,8097.0
2016-11-07 14:10:00,86.62,86.65,86.41,86.43,18124.0,77.0461,77.0728,76.8593,76.8771,18124.0
2016-11-07 14:15:00,86.45,86.52,86.4,86.52,6851.0,76.8949,76.9572,76.8504,76.9572,6851.0
2016-11-07 14:20:00,86.53,86.55,86.47,86.5,13095.0,76.966,76.9838,76.9127,76.9394,13095.0
2016-11-07 14:25:00,86.49,86.51,86.45,86.48,4688.0,76.9305,76.9483,76.8949,76.9216,4688.0
2016-11-07 14:30:00,86.51,86.52,86.26,86.49,16332.0,76.9483,76.9572,76.7259,76.9305,16332.0
2016-11-07 14:35:00,86.47,86.67,86.45,86.67,12545.0,76.9127,77.0906,76.8949,77.0906,12545.0
2016-11-07 14:40:00,86.65,86.88,86.65,86.84,20895.0,77.0728,77.2774,77.0728,77.2418,20895.0
2016-11-07 14:45:00,86.83,86.86,86.32,86.37,39574.0,77.2329,77.2596,76.7793,76.8237,39574.0
2016-11-07 14:50:00,86.41,86.43,86.37,86.39,3650.0,76.8593,76.8771,76.8237,76.8415,3650.0
2016-11-07 14:55:00,86.37,86.43,86.35,86.38,6490.0,76.8237,76.8771,76.8059,76.8326,6490.0
2016-11-07 15:00:00,86.38,86.41,86.3,86.41,12789.0,76.8326,76.8593,76.7615,76.8593,12789.0
2016-11-07 15:05:00,86.41,86.41,86.28,86.32,12826.0,76.8593,76.8593,76.7437,76.7793,12826.0
2016-11-07 15:10:00,86.31,86.36,86.27,86.31,12762.0,76.7704,76.8148,76.7348,76.7704,12762.0
2016-11-07 15:15:00,86.28,86.33,86.16,86.17,5600.0,76.7437,76.7882,76.6369,76.6458,5600.0
2016-11-07 15:20:00,86.15,86.22,86.12,86.22,7809.0,76.628,76.6903,76.6014,76.6903,7809.0
2016-11-07 15:25:00,86.19,86.32,86.15,86.23,12213.0,76.6636,76.7793,76.628,76.6992,12213.0
2016-11-07 15:30:00,86.22,86.22,85.88,85.88,24991.0,76.6903,76.6903,76.3879,76.3879,24991.0
2016-11-07 15:35:00,85.88,86.02,85.88,85.99,17048.0,76.3879,76.5124,76.3879,76.4857,17048.0
2016-11-07 15:40:00,85.98,86.06,85.93,85.96,17652.0,76.4768,76.548,76.4324,76.459,17652.0
2016-11-07 15:45:00,85.98,86.2,85.95,86.2,28974.0,76.4768,76.6725,76.4502,76.6725,28974.0
2016-11-07 15:50:00,86.22,86.32,86.06,86.24,35325.0,76.6903,76.7793,76.548,76.7081,35325.0
2016-11-07 15:55:00,86.23,86.31,86.21,86.24,45412.0,76.6992,76.7704,76.6814,76.7081,45412.0
2016-11-08 09:30:00,85.99,86.88,85.65,85.76,40209.0,76.4857,77.2774,76.1833,76.2812,40209.0
2016-11-08 09:35:00,85.75,85.77,83.83,84.01,38230.0,76.2723,76.29,74.5645,74.7246,38230.0
2016-11-08 09:40:00,84.0,84.01,82.87,82.93,35348.0,74.7157,74.7246,73.7106,73.7639,35348.0
2016-11-08 09:45:00,82.93,84.11,82.91,84.08,32649.0,73.7639,74.8135,73.7462,74.7868,32649.0
2016-11-08 09:50:00,84.09,84.44,83.77,84.07,37283.0,74.7957,75.107,74.5111,74.7779,37283.0
2016-11-08 09:55:00,84.07,84.58,83.78,84.51,20313.0,74.7779,75.2316,74.52,75.1693,20313.0
2016-11-08 10:00:00,84.56,85.13,84.44,85.03,24628.0,75.2138,75.7208,75.107,75.6318,24628.0
2016-11-08 10:05:00,85.06,85.36,85.06,85.23,35558.0,75.6585,75.9254,75.6585,75.8097,35558.0
2016-11-08 10:10:00,85.28,85.39,84.92,85.0,17187.0,75.8542,75.952,75.534,75.6052,17187.0
2016-11-08 10:15:00,85.0,85.94,85.0,85.91,37825.0,75.6052,76.4413,75.6052,76.4146,37825.0
2016-11-08 10:20:00,85.91,85.91,85.23,85.25,14724.0,76.4146,76.4146,75.8097,75.8275,14724.0
2016-11-08 10:25:00,85.37,85.84,85.32,85.84,9087.0,75.9343,76.3523,75.8898,76.3523,9087.0
2016-11-08 10:30:00,85.77,86.11,85.77,85.83,14217.0,76.29,76.5925,76.29,76.3434,14217.0
2016-11-08 10:35:00,85.83,86.06,85.71,85.8,25358.0,76.3434,76.548,76.2367,76.3167,25358.0
2016-11-08 10:40:00,85.81,86.02,85.71,85.77,11880.0,76.3256,76.5124,76.2367,76.29,11880.0
2016-11-08 10:45:00,85.77,86.07,85.75,85.75,54921.0,76.29,76.5569,76.2723,76.2723,54921.0
2016-11-08 10:50:00,85.7,85.7,85.0,85.0,6857.0,76.2278,76.2278,75.6052,75.6052,6857.0
2016-11-08 10:55:00,85.0,85.0,84.81,84.9,29796.0,75.6052,75.6052,75.4362,75.5162,29796.0
2016-11-08 11:00:00,84.94,85.05,84.08,84.1,46951.0,75.5518,75.6496,74.7868,74.8046,46951.0
2016-11-08 11:05:00,84.13,84.89,84.06,84.89,49891.0,74.8313,75.5073,74.7691,75.5073,49891.0
2016-11-08 11:10:00,84.77,84.81,84.58,84.63,8834.0,75.4006,75.4362,75.2316,75.276,8834.0
2016-11-08 11:15:00,84.6,84.72,84.28,84.4,8843.0,75.2494,75.3561,74.9647,75.0715,8843.0
2016-11-08 11:20:00,84.4,84.51,83.93,83.93,20294.0,75.0715,75.1693,74.6534,74.6534,20294.0
2016-11-08 11:25:00,84.0,84.24,83.84,83.94,22690.0,74.7157,74.9292,74.5734,74.6623,22690.0
2016-11-08 11:30:00,83.98,84.22,83.93,84.02,9909.0,74.6979,74.9114,74.6534,74.7335,9909.0
2016-11-08 11:35:00,83.94,84.17,83.84,84.12,12600.0,74.6623,74.8669,74.5734,74.8224,12600.0
2016-11-08 11:40:00,84.13,84.13,83.51,83.53,13624.0,74.8313,74.8313,74.2798,74.2976,13624.0
2016-11-08 11:45:00,83.59,83.69,83.31,83.31,8972.0,74.351,74.4399,74.1019,74.1019,8972.0
2016-11-08 11:50:00,83.34,83.38,83.0,83.04,15179.0,74.1286,74.1642,73.8262,73.8618,15179.0
2016-11-08 11:55:00,83.0,83.15,82.99,83.0,20885.0,73.8262,73.9596,73.8173,73.8262,20885.0
2016-11-08 12:00:00,83.01,83.39,83.01,83.32,13304.0,73.8351,74.1731,73.8351,74.1108,13304.0
2016-11-08 12:05:00,83.34,83.55,83.15,83.47,18539.0,74.1286,74.3154,73.9596,74.2443,18539.0
2016-11-08 12:10:00,83.6,83.71,83.41,83.5,6074.0,74.3599,74.4577,74.1909,74.2709,6074.0
2016-11-08 12:15:00,83.47,83.77,83.47,83.77,3648.0,74.2443,74.5111,74.2443,74.5111,3648.0
2016-11-08 12:20:00,83.77,83.96,83.72,83.94,6207.0,74.5111,74.6801,74.4666,74.6623,6207.0
2016-11-08 12:25:00,84.0,84.08,83.94,84.03,9096.0,74.7157,74.7868,74.6623,74.7424,9096.0
2016-11-08 12:30:00,84.03,84.3,84.03,84.29,15098.0,74.7424,74.9825,74.7424,74.9736,15098.0
2016-11-08 12:35:00,84.29,84.37,84.22,84.36,6816.0,74.9736,75.0448,74.9114,75.0359,6816.0
2016-11-08 12:40:00,84.3,84.36,84.22,84.35,9280.0,74.9825,75.0359,74.9114,75.027,9280.0
2016-11-08 12:45:00,84.28,84.32,84.15,84.31,4826.0,74.9647,75.0003,74.8491,74.9914,4826.0
2016-11-08 12:50:00,84.33,84.51,84.33,84.5,3500.0,75.0092,75.1693,75.0092,75.1604,3500.0
2016-11-08 12:55:00,84.5,84.62,84.5,84.62,4615.0,75.1604,75.2672,75.1604,75.2672,4615.0
2016-11-08 13:00:00,84.61,84.82,84.6,84.68,14514.0,75.2583,75.445,75.2494,75.3205,14514.0
2016-11-08 13:05:00,84.67,84.84,84.47,84.5,10875.0,75.3116,75.4628,75.1337,75.1604,10875.0
2016-11-08 13:10:00,84.53,84.84,84.53,84.76,4722.0,75.1871,75.4628,75.1871,75.3917,4722.0
2016-11-08 13:15:00,84.8,84.93,84.8,84.88,6525.0,75.4273,75.5429,75.4273,75.4984,6525.0
2016-11-08 13:20:00,84.88,84.94,84.83,84.87,6286.0,75.4984,75.5518,75.4539,75.4895,6286.0
2016-11-08 13:25:00,84.84,84.9,84.75,84.83,4447.0,75.4628,75.5162,75.3828,75.4539,4447.0
2016-11-08 13:30:00,84.82,84.83,84.38,84.5,21873.0,75.445,75.4539,75.0537,75.1604,21873.0
2016-11-08 13:35:00,84.49,84.49,84.26,84.42,13016.0,75.1515,75.1515,74.9469,75.0893,13016.0
2016-11-08 13:40:00,84.44,84.64,84.35,84.48,33938.0,75.107,75.2849,75.027,75.1426,33938.0
2016-11-08 13:45:00,84.5,84.5,84.24,84.24,9463.0,75.1604,75.1604,74.9292,74.9292,9463.0
2016-11-08 13:50:00,84.27,84.29,83.64,83.84,14120.0,74.9558,74.9736,74.3955,74.5734,14120.0
2016-11-08 13:55:00,83.86,84.05,83.86,83.93,4435.0,74.5912,74.7602,74.5912,74.6534,4435.0
2016-11-08 14:00:00,83.94,83.94,83.75,83.86,4072.0,74.6623,74.6623,74.4933,74.5912,4072.0
2016-11-08 14:05:00,83.86,83.93,83.72,83.75,7750.0,74.5912,74.6534,74.4666,74.4933,7750.0
2016-11-08 14:10:00,83.71,83.82,83.68,83.77,9955.0,74.4577,74.5556,74.4311,74.5111,9955.0
2016-11-08 14:15:00,83.82,83.92,83.77,83.92,14652.0,74.5556,74.6445,74.5111,74.6445,14652.0
2016-11-08 14:20:00,83.92,84.01,83.85,83.94,10951.0,74.6445,74.7246,74.5823,74.6623,10951.0
2016-11-08 14:25:00,83.91,83.99,83.88,83.99,2520.0,74.6356,74.7068,74.6089,74.7068,2520.0
2016-11-08 14:30:00,83.95,83.98,83.73,83.75,12371.0,74.6712,74.6979,74.4755,74.4933,12371.0
2016-11-08 14:35:00,83.77,83.78,83.65,83.78,8093.0,74.5111,74.52,74.4044,74.52,8093.0
2016-11-08 14:40:00,83.76,83.78,83.53,83.66,10949.0,74.5022,74.52,74.2976,74.4133,10949.0
2016-11-08 14:45:00,83.65,83.67,83.56,83.56,5211.0,74.4044,74.4222,74.3243,74.3243,5211.0
2016-11-08 14:50:00,83.65,83.65,83.39,83.41,13081.0,74.4044,74.4044,74.1731,74.1909,13081.0
2016-11-08 14:55:00,83.39,83.4,83.17,83.17,6082.0,74.1731,74.182,73.9774,73.9774,6082.0
2016-11-08 15:00:00,83.23,83.25,83.07,83.08,14284.0,74.0308,74.0486,73.8885,73.8974,14284.0
2016-11-08 15:05:00,83.11,83.14,83.05,83.11,26988.0,73.9241,73.9507,73.8707,73.9241,26988.0
2016-11-08 15:10:00,83.11,83.19,82.94,82.98,23793.0,73.9241,73.9952,73.7728,73.8084,23793.0
2016-11-08 15:15:00,82.99,83.03,82.94,82.96,20732.0,73.8173,73.8529,73.7728,73.7906,20732.0
2016-11-08 15:20:00,83.0,83.06,82.94,83.0,16565.0,73.8262,73.8796,73.7728,73.8262,16565.0
2016-11-08 15:25:00,82.98,83.01,82.82,82.82,19381.0,73.8084,73.8351,73.6661,73.6661,19381.0
2016-11-08 15:30:00,82.84,83.02,82.81,82.9,41870.0,73.6839,73.844,73.6572,73.7373,41870.0
2016-11-08 15:35:00,82.9,82.94,82.83,82.91,46447.0,73.7373,73.7728,73.675,73.7462,46447.0
2016-11-08 15:40:00,82.9,82.93,82.84,82.87,26510.0,73.7373,73.7639,73.6839,73.7106,26510.0
2016-11-08 15:45:00,82.88,82.93,82.73,82.88,51011.0,73.7195,73.7639,73.5861,73.7195,51011.0
2016-11-08 15:50:00,82.89,82.95,82.8,82.88,50866.0,73.7284,73.7817,73.6483,73.7195,50866.0
2016-11-08 15:55:00,82.88,82.88,82.68,82.74,80650.0,73.7195,73.7195,73.5416,73.5949,80650.0
2016-11-09 09:30:00,81.91,82.21,79.78,80.13,58919.0,72.8567,73.1235,70.9621,71.2734,58919.0
2016-11-09 09:35:00,80.13,81.36,80.13,81.26,65443.0,71.2734,72.3675,71.2734,72.2785,65443.0
2016-11-09 09:40:00,81.27,81.35,80.66,80.92,21176.0,72.2874,72.3586,71.7448,71.9761,21176.0
2016-11-09 09:45:00,80.92,81.93,80.65,81.81,61912.0,71.9761,72.8745,71.7359,72.7677,61912.0
2016-11-09 09:50:00,81.77,81.77,80.86,81.2,25387.0,72.7322,72.7322,71.9227,72.2252,25387.0
2016-11-09 09:55:00,81.3,81.72,80.84,80.9,29885.0,72.3141,72.6877,71.9049,71.9583,29885.0
2016-11-09 10:00:00,80.94,80.95,80.27,80.34,26693.0,71.9939,72.0028,71.3979,71.4602,26693.0
2016-11-09 10:05:00,80.34,80.4,80.05,80.11,25413.0,71.4602,71.5136,71.2023,71.2556,25413.0
2016-11-09 10:10:00,80.11,80.33,79.81,80.09,42776.0,71.2556,71.4513,70.9888,71.2378,42776.0
2016-11-09 10:15:00,80.09,80.15,79.9,79.91,22001.0,71.2378,71.2912,71.0688,71.0777,22001.0
2016-11-09 10:20:00,79.9,79.94,79.22,79.22,29838.0,71.0688,71.1044,70.464,70.464,29838.0
2016-11-09 10:25:00,79.24,79.76,79.21,79.66,116182.0,70.4818,70.9443,70.4551,70.8554,116182.0
2016-11-09 10:30:00,79.65,79.7,79.42,79.45,30941.0,70.8465,70.891,70.6419,70.6686,30941.0
2016-11-09 10:35:00,79.46,79.62,79.36,79.49,34022.0,70.6775,70.8198,70.5885,70.7042,34022.0
2016-11-09 10:40:00,79.46,79.68,79.46,79.55,22454.0,70.6775,70.8732,70.6775,70.7575,22454.0
2016-11-09 10:45:00,79.53,79.6,79.32,79.32,17820.0,70.7397,70.802,70.553,70.553,17820.0
2016-11-09 10:50:00,79.35,79.57,79.3,79.47,22080.0,70.5796,70.7753,70.5352,70.6864,22080.0
2016-11-09 10:55:00,79.45,79.68,79.44,79.6,40814.0,70.6686,70.8732,70.6597,70.802,40814.0
2016-11-09 11:00:00,79.58,79.9,79.58,79.81,55809.0,70.7842,71.0688,70.7842,70.9888,55809.0
2016-11-09 11:05:00,79.85,79.92,79.72,79.77,29651.0,71.0244,71.0866,70.9087,70.9532,29651.0
2016-11-09 11:10:00,79.78,79.93,79.72,79.8,32526.0,70.9621,71.0955,70.9087,70.9799,32526.0
2016-11-09 11:15:00,79.81,79.88,79.72,79.84,25371.0,70.9888,71.0511,70.9087,71.0155,25371.0
2016-11-09 11:20:00,79.82,79.93,79.77,79.83,17978.0,70.9977,71.0955,70.9532,71.0066,17978.0
2016-11-09 11:25:00,79.81,79.92,79.66,79.85,25235.0,70.9888,71.0866,70.8554,71.0244,25235.0
2016-11-09 11:30:00,79.89,80.56,79.79,80.5,40421.0,71.06,71.6559,70.971,71.6025,40421.0
2016-11-09 11:35:00,80.52,80.82,80.49,80.74,16426.0,71.6203,71.8872,71.5936,71.816,16426.0
2016-11-09 11:40:00,80.74,80.79,80.39,80.53,20900.0,71.816,71.8605,71.5047,71.6292,20900.0
2016-11-09 11:45:00,80.53,81.54,80.51,81.54,49246.0,71.6292,72.5276,71.6114,72.5276,49246.0
2016-11-09 11:50:00,81.55,81.64,81.4,81.64,21396.0,72.5365,72.6165,72.4031,72.6165,21396.0
2016-11-09 11:55:00,81.61,81.75,81.51,81.73,24829.0,72.5898,72.7144,72.5009,72.6966,24829.0
2016-11-09 12:00:00,81.73,81.77,81.38,81.38,21840.0,72.6966,72.7322,72.3853,72.3853,21840.0
2016-11-09 12:05:00,81.38,81.4,80.91,80.91,13633.0,72.3853,72.4031,71.9672,71.9672,13633.0
2016-11-09 12:10:00,80.93,81.06,80.62,80.65,75185.0,71.985,72.1006,71.7093,71.7359,75185.0
2016-11-09 12:15:00,80.71,81.01,80.67,80.9,20314.0,71.7893,72.0562,71.7537,71.9583,20314.0
2016-11-09 12:20:00,80.92,80.97,80.81,80.86,9801.0,71.9761,72.0206,71.8783,71.9227,9801.0
2016-11-09 12:25:00,80.88,81.03,80.84,81.02,15381.0,71.9405,72.0739,71.9049,72.0651,15381.0
2016-11-09 12:30:00,81.04,81.07,80.88,80.94,17400.0,72.0828,72.1095,71.9405,71.9939,17400.0
2016-11-09 12:35:00,80.97,81.05,80.8,80.88,17672.0,72.0206,72.0917,71.8694,71.9405,17672.0
2016-11-09 12:40:00,80.87,81.02,80.86,80.95,15552.0,71.9316,72.0651,71.9227,72.0028,15552.0
2016-11-09 12:45:00,80.9,80.96,80.81,80.94,15200.0,71.9583,72.0117,71.8783,71.9939,15200.0
2016-11-09 12:50:00,80.96,81.0,80.71,80.83,23588.0,72.0117,72.0473,71.7893,71.8961,23588.0
2016-11-09 12:55:00,80.86,81.0,80.85,80.89,29456.0,71.9227,72.0473,71.9138,71.9494,29456.0
2016-11-09 13:00:00,80.85,80.95,80.74,80.8,13095.0,71.9138,72.0028,71.816,71.8694,13095.0
2016-11-09 13:05:00,80.84,81.0,80.81,80.89,10543.0,71.9049,72.0473,71.8783,71.9494,10543.0
2016-11-09 13:10:00,80.9,80.99,80.89,80.91,9072.0,71.9583,72.0384,71.9494,71.9672,9072.0
2016-11-09 13:15:00,80.86,80.88,80.56,80.64,8662.0,71.9227,71.9405,71.6559,71.7271,8662.0
2016-11-09 13:20:00,80.64,80.64,79.93,79.98,18900.0,71.7271,71.7271,71.0955,71.14,18900.0
2016-11-09 13:25:00,79.99,80.28,79.98,80.18,14210.0,71.1489,71.4068,71.14,71.3179,14210.0
2016-11-09 13:30:00,80.17,80.2,79.98,80.09,11958.0,71.309,71.3357,71.14,71.2378,11958.0
2016-11-09 13:35:00,80.02,80.1,79.83,80.05,17197.0,71.1756,71.2467,71.0066,71.2023,17197.0
2016-11-09 13:40:00,80.01,80.22,80.01,80.12,13292.0,71.1667,71.3535,71.1667,71.2645,13292.0
2016-11-09 13:45:00,80.13,80.24,80.05,80.1,12227.0,71.2734,71.3713,71.2023,71.2467,12227.0
2016-11-09 13:50:00,80.11,80.16,80.01,80.16,13959.0,71.2556,71.3001,71.1667,71.3001,13959.0
2016-11-09 13:55:00,80.16,80.22,79.96,80.07,9882.0,71.3001,71.3535,71.1222,71.2201,9882.0
2016-11-09 14:00:00,80.08,80.27,80.08,80.19,13256.0,71.229,71.3979,71.229,71.3268,13256.0
2016-11-09 14:05:00,80.18,80.55,80.16,80.54,10524.0,71.3179,71.647,71.3001,71.6381,10524.0
2016-11-09 14:10:00,80.55,80.62,80.4,80.45,17200.0,71.647,71.7093,71.5136,71.5581,17200.0
2016-11-09 14:15:00,80.45,80.54,80.37,80.46,11763.0,71.5581,71.6381,71.4869,71.5669,11763.0
2016-11-09 14:20:00,80.48,80.55,80.44,80.45,21389.0,71.5847,71.647,71.5492,71.5581,21389.0
2016-11-09 14:25:00,80.42,80.54,80.36,80.52,15329.0,71.5314,71.6381,71.478,71.6203,15329.0
2016-11-09 14:30:00,80.48,80.53,80.41,80.42,14735.0,71.5847,71.6292,71.5225,71.5314,14735.0
2016-11-09 14:35:00,80.42,80.61,80.35,80.61,28189.0,71.5314,71.7004,71.4691,71.7004,28189.0
2016-11-09 14:40:00,80.64,80.64,80.43,80.46,45261.0,71.7271,71.7271,71.5403,71.5669,45261.0
2016-11-09 14:45:00,80.46,80.52,80.36,80.38,30949.0,71.5669,71.6203,71.478,71.4958,30949.0
2016-11-09 14:50:00,80.37,80.42,80.29,80.4,12755.0,71.4869,71.5314,71.4157,71.5136,12755.0
2016-11-09 14:55:00,80.4,80.48,80.36,80.41,10611.0,71.5136,71.5847,71.478,71.5225,10611.0
2016-11-09 15:00:00,80.42,80.56,80.42,80.5,16222.0,71.5314,71.6559,71.5314,71.6025,16222.0
2016-11-09 15:05:00,80.5,80.58,80.46,80.54,23344.0,71.6025,71.6737,71.5669,71.6381,23344.0
2016-11-09 15:10:00,80.52,80.58,80.51,80.53,25536.0,71.6203,71.6737,71.6114,71.6292,25536.0
2016-11-09 15:15:00,80.53,80.53,80.44,80.49,25996.0,71.6292,71.6292,71.5492,71.5936,25996.0
2016-11-09 15:20:00,80.5,80.56,80.44,80.5,22224.0,71.6025,71.6559,71.5492,71.6025,22224.0
2016-11-09 15:25:00,80.49,80.49,80.37,80.44,40214.0,71.5936,71.5936,71.4869,71.5492,40214.0
2016-11-09 15:30:00,80.42,80.44,80.14,80.23,38764.0,71.5314,71.5492,71.2823,71.3624,38764.0
2016-11-09 15:35:00,80.27,80.39,80.2,80.23,27312.0,71.3979,71.5047,71.3357,71.3624,27312.0
2016-11-09 15:40:00,80.22,80.28,80.15,80.24,30495.0,71.3535,71.4068,71.2912,71.3713,30495.0
2016-11-09 15:45:00,80.28,80.46,80.18,80.46,55166.0,71.4068,71.5669,71.3179,71.5669,55166.0
2016-11-09 15:50:00,80.45,80.51,80.39,80.43,59554.0,71.5581,71.6114,71.5047,71.5403,59554.0
2016-11-09 15:55:00,80.43,80.48,80.35,80.42,94167.0,71.5403,71.5847,71.4691,71.5314,94167.0
2016-11-10 09:30:00,80.73,80.93,80.55,80.86,17140.0,71.8071,71.985,71.647,71.9227,17140.0
2016-11-10 09:35:00,80.96,80.96,80.46,80.54,22814.0,72.0117,72.0117,71.5669,71.6381,22814.0
2016-11-10 09:40:00,80.52,80.86,80.49,80.8,17997.0,71.6203,71.9227,71.5936,71.8694,17997.0
2016-11-10 09:45:00,80.8,81.22,80.79,81.09,26233.0,71.8694,72.2429,71.8605,72.1273,26233.0
2016-11-10 09:50:00,81.1,81.34,81.0,81.28,32953.0,72.1362,72.3497,72.0473,72.2963,32953.0
2016-11-10 09:55:00,81.28,81.37,81.06,81.18,10225.0,72.2963,72.3764,72.1006,72.2074,10225.0
2016-11-10 10:00:00,81.19,81.3,80.92,80.93,12073.0,72.2163,72.3141,71.9761,71.985,12073.0
2016-11-10 10:05:00,80.93,80.97,80.76,80.77,12601.0,71.985,72.0206,71.8338,71.8427,12601.0
2016-11-10 10:10:00,80.76,80.78,80.64,80.7,21260.0,71.8338,71.8516,71.7271,71.7804,21260.0
2016-11-10 10:15:00,80.66,80.79,80.58,80.58,15023.0,71.7448,71.8605,71.6737,71.6737,15023.0
2016-11-10 10:20:00,80.57,80.61,80.24,80.34,18406.0,71.6648,71.7004,71.3713,71.4602,18406.0
2016-11-10 10:25:00,80.28,80.51,80.28,80.44,19673.0,71.4068,71.6114,71.4068,71.5492,19673.0
2016-11-10 10:30:00,80.4,80.54,80.37,80.48,9296.0,71.5136,71.6381,71.4869,71.5847,9296.0
2016-11-10 10:35:00,80.5,80.52,80.28,80.39,11504.0,71.6025,71.6203,71.4068,71.5047,11504.0
2016-11-10 10:40:00,80.4,80.47,80.1,80.19,14873.0,71.5136,71.5758,71.2467,71.3268,14873.0
2016-11-10 10:45:00,80.19,80.39,80.15,80.36,14687.0,71.3268,71.5047,71.2912,71.478,14687.0
2016-11-10 10:50:00,80.37,80.48,80.33,80.4,8346.0,71.4869,71.5847,71.4513,71.5136,8346.0
2016-11-10 10:55:00,80.4,80.69,80.35,80.63,13935.0,71.5136,71.7715,71.4691,71.7182,13935.0
2016-11-10 11:00:00,80.54,80.6,80.2,80.26,10203.0,71.6381,71.6915,71.3357,71.3891,10203.0
2016-11-10 11:05:00,80.32,80.41,80.24,80.28,8466.0,71.4424,71.5225,71.3713,71.4068,8466.0
2016-11-10 11:10:00,80.25,80.44,80.16,80.44,7968.0,71.3802,71.5492,71.3001,71.5492,7968.0
2016-11-10 11:15:00,80.45,80.48,80.37,80.4,5300.0,71.5581,71.5847,71.4869,71.5136,5300.0
2016-11-10 11:20:00,80.45,80.72,80.45,80.67,5244.0,71.5581,71.7982,71.5581,71.7537,5244.0
2016-11-10 11:25:00,80.67,80.88,80.67,80.86,10939.0,71.7537,71.9405,71.7537,71.9227,10939.0
2016-11-10 11:30:00,80.88,80.9,80.59,80.63,8713.0,71.9405,71.9583,71.6826,71.7182,8713.0
2016-11-10 11:35:00,80.66,80.85,80.66,80.77,12906.0,71.7448,71.9138,71.7448,71.8427,12906.0
2016-11-10 11:40:00,80.86,81.05,80.79,80.94,12866.0,71.9227,72.0917,71.8605,71.9939,12866.0
2016-11-10 11:45:00,80.99,81.1,80.88,80.92,8405.0,72.0384,72.1362,71.9405,71.9761,8405.0
2016-11-10 11:50:00,80.94,81.14,80.9,81.13,4827.0,71.9939,72.1718,71.9583,72.1629,4827.0
2016-11-10 11:55:00,81.15,81.17,80.77,80.89,9378.0,72.1807,72.1985,71.8427,71.9494,9378.0
2016-11-10 12:00:00,80.92,81.07,80.88,81.0,5515.0,71.9761,72.1095,71.9405,72.0473,5515.0
2016-11-10 12:05:00,81.03,81.23,81.03,81.23,6950.0,72.0739,72.2518,72.0739,72.2518,6950.0
2016-11-10 12:10:00,81.24,81.46,81.24,81.45,7026.0,72.2607,72.4564,72.2607,72.4475,7026.0
2016-11-10 12:15:00,81.42,81.46,81.27,81.45,6411.0,72.4208,72.4564,72.2874,72.4475,6411.0
2016-11-10 12:20:00,81.41,81.6,81.41,81.6,5783.0,72.4119,72.5809,72.4119,72.5809,5783.0
2016-11-10 12:25:00,81.61,81.68,81.51,81.68,6546.0,72.5898,72.6521,72.5009,72.6521,6546.0
2016-11-10 12:30:00,81.67,81.67,81.54,81.55,5554.0,72.6432,72.6432,72.5276,72.5365,5554.0
2016-11-10 12:35:00,81.53,81.63,81.5,81.58,5038.0,72.5187,72.6076,72.492,72.5632,5038.0
2016-11-10 12:40:00,81.56,81.56,81.35,81.43,10401.0,72.5454,72.5454,72.3586,72.4297,10401.0
2016-11-10 12:45:00,81.46,81.65,81.46,81.59,6009.0,72.4564,72.6254,72.4564,72.5721,6009.0
2016-11-10 12:50:00,81.62,81.72,81.62,81.66,6810.0,72.5987,72.6877,72.5987,72.6343,6810.0
2016-11-10 12:55:00,81.64,81.71,81.6,81.65,8379.0,72.6165,72.6788,72.5809,72.6254,8379.0
2016-11-10 13:00:00,81.66,81.69,81.51,81.51,6694.0,72.6343,72.661,72.5009,72.5009,6694.0
2016-11-10 13:05:00,81.46,81.61,81.44,81.6,6340.0,72.4564,72.5898,72.4386,72.5809,6340.0
2016-11-10 13:10:00,81.64,81.64,81.51,81.52,6676.0,72.6165,72.6165,72.5009,72.5098,6676.0
2016-11-10 13:15:00,81.54,81.59,81.47,81.53,3910.0,72.5276,72.5721,72.4653,72.5187,3910.0
2016-11-10 13:20:00,81.55,81.76,81.51,81.65,5620.0,72.5365,72.7233,72.5009,72.6254,5620.0
2016-11-10 13:25:00,81.59,81.62,81.5,81.58,5815.0,72.5721,72.5987,72.492,72.5632,5815.0
2016-11-10 13:30:00,81.61,81.66,81.48,81.49,4660.0,72.5898,72.6343,72.4742,72.4831,4660.0
2016-11-10 13:35:00,81.52,81.76,81.49,81.68,6058.0,72.5098,72.7233,72.4831,72.6521,6058.0
2016-11-10 13:40:00,81.65,81.81,81.65,81.74,5275.0,72.6254,72.7677,72.6254,72.7055,5275.0
2016-11-10 13:45:00,81.77,81.96,81.67,81.88,31560.0,72.7322,72.9012,72.6432,72.83,31560.0
2016-11-10 13:50:00,81.82,81.97,81.73,81.97,5808.0,72.7766,72.9101,72.6966,72.9101,5808.0
2016-11-10 13:55:00,81.94,81.99,81.93,81.96,5396.0,72.8834,72.9278,72.8745,72.9012,5396.0
2016-11-10 14:00:00,81.93,81.96,81.89,81.94,7083.0,72.8745,72.9012,72.8389,72.8834,7083.0
2016-11-10 14:05:00,81.96,82.0,81.81,81.89,6876.0,72.9012,72.9367,72.7677,72.8389,6876.0
2016-11-10 14:10:00,81.9,81.95,81.89,81.9,6400.0,72.8478,72.8923,72.8389,72.8478,6400.0
2016-11-10 14:15:00,81.86,81.86,81.62,81.69,5143.0,72.8122,72.8122,72.5987,72.661,5143.0
2016-11-10 14:20:00,81.64,81.65,81.57,81.65,5657.0,72.6165,72.6254,72.5543,72.6254,5657.0
2016-11-10 14:25:00,81.65,81.69,81.63,81.66,3800.0,72.6254,72.661,72.6076,72.6343,3800.0
2016-11-10 14:30:00,81.67,81.67,81.55,81.55,8624.0,72.6432,72.6432,72.5365,72.5365,8624.0
2016-11-10 14:35:00,81.59,81.59,81.35,81.39,10552.0,72.5721,72.5721,72.3586,72.3942,10552.0
2016-11-10 14:40:00,81.4,81.44,81.38,81.4,4933.0,72.4031,72.4386,72.3853,72.4031,4933.0
2016-11-10 14:45:00,81.4,81.57,81.4,81.52,8796.0,72.4031,72.5543,72.4031,72.5098,8796.0
2016-11-10 14:50:00,81.54,81.65,81.5,81.65,12723.0,72.5276,72.6254,72.492,72.6254,12723.0
2016-11-10 14:55:00,81.66,81.66,81.51,81.64,6579.0,72.6343,72.6343,72.5009,72.6165,6579.0
2016-11-10 15:00:00,81.65,81.76,81.61,81.74,8002.0,72.6254,72.7233,72.5898,72.7055,8002.0
2016-11-10 15:05:00,81.73,81.84,81.72,81.82,11164.0,72.6966,72.7944,72.6877,72.7766,11164.0
2016-11-10 15:10:00,81.81,81.82,81.68,81.78,8503.0,72.7677,72.7766,72.6521,72.7411,8503.0
2016-11-10 15:15:00,81.78,81.78,81.66,81.7,5466.0,72.7411,72.7411,72.6343,72.6699,5466.0
2016-11-10 15:20:00,81.69,81.79,81.68,81.75,7963.0,72.661,72.7499,72.6521,72.7144,7963.0
2016-11-10 15:25:00,81.75,81.78,81.72,81.78,9208.0,72.7144,72.7411,72.6877,72.7411,9208.0
2016-11-10 15:30:00,81.76,81.77,81.56,81.58,15849.0,72.7233,72.7322,72.5454,72.5632,15849.0
2016-11-10 15:35:00,81.56,81.61,81.51,81.54,13506.0,72.5454,72.5898,72.5009,72.5276,13506.0
2016-11-10 15:40:00,81.54,81.59,81.48,81.57,17523.0,72.5276,72.5721,72.4742,72.5543,17523.0
2016-11-10 15:45:00,81.57,81.69,81.48,81.65,28391.0,72.5543,72.661,72.4742,72.6254,28391.0
2016-11-10 15:50:00,81.66,81.68,81.53,81.65,28018.0,72.6343,72.6521,72.5187,72.6254,28018.0
2016-11-10 15:55:00,81.67,81.68,81.46,81.53,44364.0,72.6432,72.6521,72.4564,72.5187,44364.0
2016-11-11 09:30:00,81.0,81.48,81.0,81.21,20272.0,72.0473,72.4742,72.0473,72.2341,20272.0
2016-11-11 09:35:00,81.21,81.45,80.99,81.05,15773.0,72.2341,72.4475,72.0384,72.0917,15773.0
2016-11-11 09:40:00,81.08,81.09,80.73,81.0,12990.0,72.1184,72.1273,71.8071,72.0473,12990.0
2016-11-11 09:45:00,81.06,81.22,81.02,81.15,9133.0,72.1006,72.2429,72.0651,72.1807,9133.0
2016-11-11 09:50:00,81.1,81.16,80.99,81.02,16516.0,72.1362,72.1896,72.0384,72.0651,16516.0
2016-11-11 09:55:00,81.11,81.11,80.61,80.78,16953.0,72.1451,72.1451,71.7004,71.8516,16953.0
2016-11-11 10:00:00,80.81,80.96,80.74,80.79,14563.0,71.8783,72.0117,71.816,71.8605,14563.0
2016-11-11 10:05:00,80.75,80.98,80.75,80.9,18172.0,71.8249,72.0295,71.8249,71.9583,18172.0
2016-11-11 10:10:00,80.75,80.83,80.49,80.74,27642.0,71.8249,71.8961,71.5936,71.816,27642.0
2016-11-11 10:15:00,80.76,80.9,80.7,80.81,37877.0,71.8338,71.9583,71.7804,71.8783,37877.0
2016-11-11 10:20:00,80.81,80.97,80.81,80.89,10245.0,71.8783,72.0206,71.8783,71.9494,10245.0
2016-11-11 10:25:00,80.9,80.9,80.69,80.79,6266.0,71.9583,71.9583,71.7715,71.8605,6266.0
2016-11-11 10:30:00,80.81,80.81,80.57,80.65,14221.0,71.8783,71.8783,71.6648,71.7359,14221.0
2016-11-11 10:35:00,80.62,80.72,80.48,80.71,18242.0,71.7093,71.7982,71.5847,71.7893,18242.0
2016-11-11 10:40:00,80.64,80.66,80.45,80.64,17818.0,71.7271,71.7448,71.5581,71.7271,17818.0
2016-11-11 10:45:00,80.71,80.77,80.64,80.66,5600.0,71.7893,71.8427,71.7271,71.7448,5600.0
2016-11-11 10:50:00,80.62,80.72,80.48,80.71,9235.0,71.7093,71.7982,71.5847,71.7893,9235.0
2016-11-11 10:55:00,80.72,80.82,80.67,80.81,9004.0,71.7982,71.8872,71.7537,71.8783,9004.0
2016-11-11 11:00:00,80.8,80.91,80.69,80.89,11154.0,71.8694,71.9672,71.7715,71.9494,11154.0
2016-11-11 11:05:00,80.89,80.91,80.61,80.61,14682.0,71.9494,71.9672,71.7004,71.7004,14682.0
2016-11-11 11:10:00,80.65,80.67,80.55,80.59,10933.0,71.7359,71.7537,71.647,71.6826,10933.0
2016-11-11 11:15:00,80.6,80.6,80.45,80.49,5877.0,71.6915,71.6915,71.5581,71.5936,5877.0
2016-11-11 11:20:00,80.44,80.58,80.33,80.48,12022.0,71.5492,71.6737,71.4513,71.5847,12022.0
2016-11-11 11:25:00,80.44,80.5,80.42,80.5,4341.0,71.5492,71.6025,71.5314,71.6025,4341.0
2016-11-11 11:30:00,80.48,80.56,80.47,80.52,5995.0,71.5847,71.6559,71.5758,71.6203,5995.0
2016-11-11 11:35:00,80.55,80.59,80.4,80.4,5112.0,71.647,71.6826,71.5136,71.5136,5112.0
2016-11-11 11:40:00,80.48,80.51,80.38,80.42,5445.0,71.5847,71.6114,71.4958,71.5314,5445.0
2016-11-11 11:45:00,80.46,80.47,80.2,80.2,6500.0,71.5669,71.5758,71.3357,71.3357,6500.0
2016-11-11 11:50:00,80.2,80.44,80.14,80.39,24513.0,71.3357,71.5492,71.2823,71.5047,24513.0
2016-11-11 11:55:00,80.41,80.51,80.31,80.48,13493.0,71.5225,71.6114,71.4335,71.5847,13493.0
2016-11-11 12:00:00,80.48,80.64,80.48,80.55,10182.0,71.5847,71.7271,71.5847,71.647,10182.0
2016-11-11 12:05:00,80.56,80.61,80.45,80.48,5456.0,71.6559,71.7004,71.5581,71.5847,5456.0
2016-11-11 12:10:00,80.5,80.5,80.44,80.44,4200.0,71.6025,71.6025,71.5492,71.5492,4200.0
2016-11-11 12:15:00,80.43,80.72,80.41,80.68,11618.0,71.5403,71.7982,71.5225,71.7626,11618.0
2016-11-11 12:20:00,80.68,80.7,80.54,80.55,3200.0,71.7626,71.7804,71.6381,71.647,3200.0
2016-11-11 12:25:00,80.55,80.58,80.43,80.5,8138.0,71.647,71.6737,71.5403,71.6025,8138.0
2016-11-11 12:30:00,80.5,80.59,80.5,80.57,4800.0,71.6025,71.6826,71.6025,71.6648,4800.0
2016-11-11 12:35:00,80.56,80.56,80.5,80.5,3200.0,71.6559,71.6559,71.6025,71.6025,3200.0
2016-11-11 12:40:00,80.53,80.55,80.45,80.45,9236.0,71.6292,71.647,71.5581,71.5581,9236.0
2016-11-11 12:45:00,80.43,80.51,80.43,80.48,3694.0,71.5403,71.6114,71.5403,71.5847,3694.0
2016-11-11 12:50:00,80.38,80.42,80.31,80.39,6364.0,71.4958,71.5314,71.4335,71.5047,6364.0
2016-11-11 12:55:00,80.4,80.4,80.22,80.22,6549.0,71.5136,71.5136,71.3535,71.3535,6549.0
2016-11-11 13:00:00,80.22,80.37,80.21,80.35,7437.0,71.3535,71.4869,71.3446,71.4691,7437.0
2016-11-11 13:05:00,80.38,80.41,80.32,80.36,3616.0,71.4958,71.5225,71.4424,71.478,3616.0
2016-11-11 13:10:00,80.38,80.38,80.28,80.29,7268.0,71.4958,71.4958,71.4068,71.4157,7268.0
2016-11-11 13:15:00,80.31,80.32,80.2,80.31,4670.0,71.4335,71.4424,71.3357,71.4335,4670.0
2016-11-11 13:20:00,80.28,80.31,80.18,80.18,3574.0,71.4068,71.4335,71.3179,71.3179,3574.0
2016-11-11 13:25:00,80.19,80.29,80.19,80.29,6568.0,71.3268,71.4157,71.3268,71.4157,6568.0
2016-11-11 13:30:00,80.32,80.42,80.31,80.31,4974.0,71.4424,71.5314,71.4335,71.4335,4974.0
2016-11-11 13:35:00,80.34,80.42,80.3,80.3,5208.0,71.4602,71.5314,71.4246,71.4246,5208.0
2016-11-11 13:40:00,80.27,80.35,80.25,80.33,7613.0,71.3979,71.4691,71.3802,71.4513,7613.0
2016-11-11 13:45:00,80.33,80.39,80.3,80.39,4996.0,71.4513,71.5047,71.4246,71.5047,4996.0
2016-11-11 13:50:00,80.4,80.46,80.37,80.42,4669.0,71.5136,71.5669,71.4869,71.5314,4669.0
2016-11-11 13:55:00,80.41,80.41,80.27,80.29,3174.0,71.5225,71.5225,71.3979,71.4157,3174.0
2016-11-11 14:00:00,80.28,80.28,80.2,80.24,6523.0,71.4068,71.4068,71.3357,71.3713,6523.0
2016-11-11 14:05:00,80.23,80.38,80.23,80.33,8009.0,71.3624,71.4958,71.3624,71.4513,8009.0
2016-11-11 14:10:00,80.32,80.46,80.32,80.46,8791.0,71.4424,71.5669,71.4424,71.5669,8791.0
2016-11-11 14:15:00,80.42,80.49,80.42,80.49,4479.0,71.5314,71.5936,71.5314,71.5936,4479.0
2016-11-11 14:20:00,80.48,80.58,80.45,80.58,7646.0,71.5847,71.6737,71.5581,71.6737,7646.0
2016-11-11 14:25:00,80.54,80.62,80.54,80.55,4701.0,71.6381,71.7093,71.6381,71.647,4701.0
2016-11-11 14:30:00,80.57,80.59,80.54,80.57,6524.0,71.6648,71.6826,71.6381,71.6648,6524.0
2016-11-11 14:35:00,80.55,80.56,80.51,80.56,6418.0,71.647,71.6559,71.6114,71.6559,6418.0
2016-11-11 14:40:00,80.53,80.57,80.51,80.56,7634.0,71.6292,71.6648,71.6114,71.6559,7634.0
2016-11-11 14:45:00,80.57,80.6,80.51,80.53,8483.0,71.6648,71.6915,71.6114,71.6292,8483.0
2016-11-11 14:50:00,80.52,80.56,80.48,80.51,5281.0,71.6203,71.6559,71.5847,71.6114,5281.0
2016-11-11 14:55:00,80.51,80.52,80.44,80.44,8136.0,71.6114,71.6203,71.5492,71.5492,8136.0
2016-11-11 15:00:00,80.37,80.51,80.37,80.47,9264.0,71.4869,71.6114,71.4869,71.5758,9264.0
2016-11-11 15:05:00,80.48,80.59,80.47,80.59,11369.0,71.5847,71.6826,71.5758,71.6826,11369.0
2016-11-11 15:10:00,80.58,80.67,80.52,80.62,9264.0,71.6737,71.7537,71.6203,71.7093,9264.0
2016-11-11 15:15:00,80.65,80.69,80.53,80.58,10959.0,71.7359,71.7715,71.6292,71.6737,10959.0
2016-11-11 15:20:00,80.58,80.59,80.49,80.49,11686.0,71.6737,71.6826,71.5936,71.5936,11686.0
2016-11-11 15:25:00,80.47,80.54,80.45,80.54,12878.0,71.5758,71.6381,71.5581,71.6381,12878.0
2016-11-11 15:30:00,80.54,80.57,80.4,80.52,16974.0,71.6381,71.6648,71.5136,71.6203,16974.0
2016-11-11 15:35:00,80.53,80.54,80.43,80.43,12802.0,71.6292,71.6381,71.5403,71.5403,12802.0
2016-11-11 15:40:00,80.4,80.43,80.36,80.43,25576.0,71.5136,71.5403,71.478,71.5403,25576.0
2016-11-11 15:45:00,80.43,80.64,80.43,80.57,30085.0,71.5403,71.7271,71.5403,71.6648,30085.0
2016-11-11 15:50:00,80.54,80.61,80.52,80.58,28054.0,71.6381,71.7004,71.6203,71.6737,28054.0
2016-11-11 15:55:00,80.59,80.6,80.39,80.42,40431.0,71.6826,71.6915,71.5047,71.5314,40431.0
2016-11-14 09:30:00,80.72,81.0,80.43,80.54,13533.0,71.7982,72.0473,71.5403,71.6381,13533.0
2016-11-14 09:35:00,80.6,80.77,80.38,80.52,15696.0,71.6915,71.8427,71.4958,71.6203,15696.0
2016-11-14 09:40:00,80.56,80.58,80.24,80.36,15503.0,71.6559,71.6737,71.3713,71.478,15503.0
2016-11-14 09:45:00,80.39,80.75,80.26,80.62,11022.0,71.5047,71.8249,71.3891,71.7093,11022.0
2016-11-14 09:50:00,80.6,80.71,80.38,80.38,6670.0,71.6915,71.7893,71.4958,71.4958,6670.0
2016-11-14 09:55:00,80.35,80.37,80.09,80.09,8930.0,71.4691,71.4869,71.2378,71.2378,8930.0
2016-11-14 10:00:00,80.03,80.17,80.03,80.11,11749.0,71.1845,71.309,71.1845,71.2556,11749.0
2016-11-14 10:05:00,80.13,80.15,79.91,80.0,15768.0,71.2734,71.2912,71.0777,71.1578,15768.0
2016-11-14 10:10:00,79.99,80.01,79.86,79.94,9367.0,71.1489,71.1667,71.0333,71.1044,9367.0
2016-11-14 10:15:00,79.94,80.02,79.88,79.96,6281.0,71.1044,71.1756,71.0511,71.1222,6281.0
2016-11-14 10:20:00,79.95,80.01,79.87,79.95,7415.0,71.1133,71.1667,71.0422,71.1133,7415.0
2016-11-14 10:25:00,79.91,80.01,79.79,79.79,12502.0,71.0777,71.1667,70.971,70.971,12502.0
2016-11-14 10:30:00,79.79,79.85,79.71,79.74,8310.0,70.971,71.0244,70.8998,70.9265,8310.0
2016-11-14 10:35:00,79.77,79.86,79.65,79.65,13872.0,70.9532,71.0333,70.8465,70.8465,13872.0
2016-11-14 10:40:00,79.66,79.72,79.62,79.66,10119.0,70.8554,70.9087,70.8198,70.8554,10119.0
2016-11-14 10:45:00,79.66,79.74,79.58,79.69,9650.0,70.8554,70.9265,70.7842,70.8821,9650.0
2016-11-14 10:50:00,79.63,79.63,79.46,79.49,7375.0,70.8287,70.8287,70.6775,70.7042,7375.0
2016-11-14 10:55:00,79.48,79.71,79.48,79.55,14109.0,70.6953,70.8998,70.6953,70.7575,14109.0
2016-11-14 11:00:00,79.53,79.53,79.36,79.36,3777.0,70.7397,70.7397,70.5885,70.5885,3777.0
2016-11-14 11:05:00,79.34,79.41,79.29,79.39,4926.0,70.5707,70.633,70.5263,70.6152,4926.0
2016-11-14 11:10:00,79.39,79.41,79.33,79.36,7057.0,70.6152,70.633,70.5618,70.5885,7057.0
2016-11-14 11:15:00,79.4,79.5,79.4,79.45,5650.0,70.6241,70.7131,70.6241,70.6686,5650.0
2016-11-14 11:20:00,79.44,79.49,79.4,79.44,6680.0,70.6597,70.7042,70.6241,70.6597,6680.0
2016-11-14 11:25:00,79.42,79.43,79.17,79.21,11244.0,70.6419,70.6508,70.4195,70.4551,11244.0
2016-11-14 11:30:00,79.2,79.25,78.75,78.95,43374.0,70.4462,70.4907,70.046,70.2238,43374.0
2016-11-14 11:35:00,78.9,78.99,78.87,78.92,8075.0,70.1794,70.2594,70.1527,70.1972,8075.0
2016-11-14 11:40:00,78.86,78.9,78.72,78.79,10315.0,70.1438,70.1794,70.0193,70.0815,10315.0
2016-11-14 11:45:00,78.76,78.79,78.55,78.6,13477.0,70.0548,70.0815,69.8681,69.9125,13477.0
2016-11-14 11:50:00,78.55,78.61,78.3,78.32,15906.0,69.8681,69.9214,69.6457,69.6635,15906.0
2016-11-14 11:55:00,78.32,78.4,78.24,78.29,10347.0,69.6635,69.7346,69.5923,69.6368,10347.0
2016-11-14 12:00:00,78.3,78.33,78.22,78.24,20974.0,69.6457,69.6724,69.5745,69.5923,20974.0
2016-11-14 12:05:00,78.23,78.3,78.18,78.21,9560.0,69.5834,69.6457,69.539,69.5656,9560.0
2016-11-14 12:10:00,78.2,78.32,78.19,78.32,8048.0,69.5567,69.6635,69.5478,69.6635,8048.0
2016-11-14 12:15:00,78.26,78.34,78.2,78.21,10815.0,69.6101,69.6813,69.5567,69.5656,10815.0
2016-11-14 12:20:00,78.15,78.18,77.88,77.88,15671.0,69.5123,69.539,69.2721,69.2721,15671.0
2016-11-14 12:25:00,77.94,77.94,77.8,77.83,9017.0,69.3255,69.3255,69.201,69.2276,9017.0
2016-11-14 12:30:00,77.83,77.83,77.71,77.8,15400.0,69.2276,69.2276,69.1209,69.201,15400.0
2016-11-14 12:35:00,77.77,77.94,77.71,77.94,15202.0,69.1743,69.3255,69.1209,69.3255,15202.0
2016-11-14 12:40:00,77.94,78.01,77.72,77.76,13932.0,69.3255,69.3877,69.1298,69.1654,13932.0
2016-11-14 12:45:00,77.78,77.93,77.77,77.87,9500.0,69.1832,69.3166,69.1743,69.2632,9500.0
2016-11-14 12:50:00,77.84,77.86,77.58,77.62,11503.0,69.2365,69.2543,69.0053,69.0408,11503.0
2016-11-14 12:55:00,77.65,77.81,77.63,77.7,16899.0,69.0675,69.2098,69.0497,69.112,16899.0
2016-11-14 13:00:00,77.68,77.78,77.58,77.6,14774.0,69.0942,69.1832,69.0053,69.0231,14774.0
2016-11-14 13:05:00,77.6,77.63,77.52,77.6,11607.0,69.0231,69.0497,68.9519,69.0231,11607.0
2016-11-14 13:10:00,77.6,77.67,77.49,77.52,10500.0,69.0231,69.0853,68.9252,68.9519,10500.0
2016-11-14 13:15:00,77.53,77.6,77.32,77.33,23769.0,68.9608,69.0231,68.774,68.7829,23769.0
2016-11-14 13:20:00,77.33,77.48,77.22,77.26,15881.0,68.7829,68.9163,68.6851,68.7206,15881.0
2016-11-14 13:25:00,77.24,77.26,76.95,76.96,21400.0,68.7028,68.7206,68.4449,68.4538,21400.0
2016-11-14 13:30:00,76.97,77.11,76.78,76.81,26022.0,68.4627,68.5872,68.2937,68.3204,26022.0
2016-11-14 13:35:00,76.82,77.0,76.82,76.95,29676.0,68.3293,68.4894,68.3293,68.4449,29676.0
2016-11-14 13:40:00,76.93,76.95,76.82,76.92,8401.0,68.4271,68.4449,68.3293,68.4182,8401.0
2016-11-14 13:45:00,76.91,76.91,76.6,76.69,26450.0,68.4093,68.4093,68.1336,68.2136,26450.0
2016-11-14 13:50:00,76.68,76.7,76.55,76.62,21166.0,68.2047,68.2225,68.0891,68.1514,21166.0
2016-11-14 13:55:00,76.64,76.98,76.62,76.96,32617.0,68.1692,68.4716,68.1514,68.4538,32617.0
2016-11-14 14:00:00,76.97,77.38,76.95,77.28,52944.0,68.4627,68.8274,68.4449,68.7384,52944.0
2016-11-14 14:05:00,77.3,77.33,76.95,76.95,27341.0,68.7562,68.7829,68.4449,68.4449,27341.0
2016-11-14 14:10:00,76.95,77.0,76.94,76.98,5200.0,68.4449,68.4894,68.436,68.4716,5200.0
2016-11-14 14:15:00,76.99,77.04,76.86,76.86,7777.0,68.4805,68.525,68.3648,68.3648,7777.0
2016-11-14 14:20:00,76.86,77.0,76.83,76.83,16732.0,68.3648,68.4894,68.3382,68.3382,16732.0
2016-11-14 14:25:00,76.79,76.9,76.69,76.77,12666.0,68.3026,68.4004,68.2136,68.2848,12666.0
2016-11-14 14:30:00,76.81,76.9,76.76,76.86,42280.0,68.3204,68.4004,68.2759,68.3648,42280.0
2016-11-14 14:35:00,76.88,76.88,76.54,76.71,12346.0,68.3826,68.3826,68.0802,68.2314,12346.0
2016-11-14 14:40:00,76.75,76.84,76.65,76.76,19604.0,68.267,68.3471,68.1781,68.2759,19604.0
2016-11-14 14:45:00,76.71,76.71,76.32,76.43,20860.0,68.2314,68.2314,67.8845,67.9824,20860.0
2016-11-14 14:50:00,76.42,76.5,76.32,76.45,10964.0,67.9735,68.0446,67.8845,68.0002,10964.0
2016-11-14 14:55:00,76.45,76.76,76.45,76.72,19950.0,68.0002,68.2759,68.0002,68.2403,19950.0
2016-11-14 15:00:00,76.69,76.79,76.63,76.77,46024.0,68.2136,68.3026,68.1603,68.2848,46024.0
2016-11-14 15:05:00,76.77,76.81,76.66,76.77,21826.0,68.2848,68.3204,68.187,68.2848,21826.0
2016-11-14 15:10:00,76.78,76.91,76.71,76.81,44002.0,68.2937,68.4093,68.2314,68.3204,44002.0
2016-11-14 15:15:00,76.84,76.88,76.76,76.76,37649.0,68.3471,68.3826,68.2759,68.2759,37649.0
2016-11-14 15:20:00,76.75,76.87,76.7,76.85,27823.0,68.267,68.3737,68.2225,68.356,27823.0
2016-11-14 15:25:00,76.84,76.96,76.77,76.84,34901.0,68.3471,68.4538,68.2848,68.3471,34901.0
2016-11-14 15:30:00,76.83,76.93,76.72,76.73,47944.0,68.3382,68.4271,68.2403,68.2492,47944.0
2016-11-14 15:35:00,76.72,76.84,76.69,76.83,43384.0,68.2403,68.3471,68.2136,68.3382,43384.0
2016-11-14 15:40:00,76.84,77.08,76.82,77.0,73362.0,68.3471,68.5605,68.3293,68.4894,73362.0
2016-11-14 15:45:00,76.98,77.04,76.96,77.0,54246.0,68.4716,68.525,68.4538,68.4894,54246.0
2016-11-14 15:50:00,76.99,77.05,76.99,77.01,54086.0,68.4805,68.5338,68.4805,68.4983,54086.0
2016-11-14 15:55:00,77.02,77.16,77.0,77.07,103913.0,68.5072,68.6317,68.4894,68.5516,103913.0
2016-11-15 09:30:00,77.25,78.41,77.25,78.41,14960.0,68.7117,69.7435,68.7117,69.7435,14960.0
2016-11-15 09:35:00,78.35,78.44,77.69,78.09,8846.0,69.6902,69.7702,69.1031,69.4589,8846.0
2016-11-15 09:40:00,78.18,78.18,77.79,77.87,10582.0,69.539,69.539,69.1921,69.2632,10582.0
2016-11-15 09:45:00,77.88,78.52,77.84,78.44,9348.0,69.2721,69.8414,69.2365,69.7702,9348.0
2016-11-15 09:50:00,78.44,78.65,78.21,78.55,15970.0,69.7702,69.957,69.5656,69.8681,15970.0
2016-11-15 09:55:00,78.49,78.68,78.08,78.15,17609.0,69.8147,69.9837,69.45,69.5123,17609.0
2016-11-15 10:00:00,78.09,78.18,77.9,78.0,16751.0,69.4589,69.539,69.2899,69.3788,16751.0
2016-11-15 10:05:00,78.01,78.01,77.79,77.84,22637.0,69.3877,69.3877,69.1921,69.2365,22637.0
2016-11-15 10:10:00,77.84,78.31,77.79,78.31,29891.0,69.2365,69.6546,69.1921,69.6546,29891.0
2016-11-15 10:15:00,78.31,78.39,78.17,78.39,13932.0,69.6546,69.7257,69.5301,69.7257,13932.0
2016-11-15 10:20:00,78.38,78.48,78.25,78.37,16576.0,69.7168,69.8058,69.6012,69.708,16576.0
2016-11-15 10:25:00,78.37,78.39,78.07,78.32,12590.0,69.708,69.7257,69.4411,69.6635,12590.0
2016-11-15 10:30:00,78.33,78.33,77.91,77.92,16372.0,69.6724,69.6724,69.2988,69.3077,16372.0
2016-11-15 10:35:00,77.92,78.23,77.91,78.13,8749.0,69.3077,69.5834,69.2988,69.4945,8749.0
2016-11-15 10:40:00,78.14,78.28,78.13,78.28,11972.0,69.5034,69.6279,69.4945,69.6279,11972.0
2016-11-15 10:45:00,78.26,78.35,78.25,78.28,10040.0,69.6101,69.6902,69.6012,69.6279,10040.0
2016-11-15 10:50:00,78.31,78.41,78.29,78.4,10238.0,69.6546,69.7435,69.6368,69.7346,10238.0
2016-11-15 10:55:00,78.37,78.39,78.25,78.3,10327.0,69.708,69.7257,69.6012,69.6457,10327.0
2016-11-15 11:00:00,78.31,78.35,78.25,78.28,8343.0,69.6546,69.6902,69.6012,69.6279,8343.0
2016-11-15 11:05:00,78.25,78.39,78.23,78.26,7814.0,69.6012,69.7257,69.5834,69.6101,7814.0
2016-11-15 11:10:00,78.27,78.3,78.17,78.3,7019.0,69.619,69.6457,69.5301,69.6457,7019.0
2016-11-15 11:15:00,78.28,78.46,78.26,78.28,8751.0,69.6279,69.788,69.6101,69.6279,8751.0
2016-11-15 11:20:00,78.3,78.36,78.27,78.29,7534.0,69.6457,69.6991,69.619,69.6368,7534.0
2016-11-15 11:25:00,78.27,78.42,78.27,78.41,5604.0,69.619,69.7524,69.619,69.7435,5604.0
2016-11-15 11:30:00,78.42,78.42,78.31,78.39,6054.0,69.7524,69.7524,69.6546,69.7257,6054.0
2016-11-15 11:35:00,78.39,78.6,78.37,78.55,9528.0,69.7257,69.9125,69.708,69.8681,9528.0
2016-11-15 11:40:00,78.55,78.63,78.5,78.63,14700.0,69.8681,69.9392,69.8236,69.9392,14700.0
2016-11-15 11:45:00,78.62,78.68,78.57,78.65,6657.0,69.9303,69.9837,69.8858,69.957,6657.0
2016-11-15 11:50:00,78.65,78.72,78.64,78.67,9633.0,69.957,70.0193,69.9481,69.9748,9633.0
2016-11-15 11:55:00,78.69,78.75,78.64,78.68,11897.0,69.9926,70.046,69.9481,69.9837,11897.0
2016-11-15 12:00:00,78.72,78.73,78.62,78.66,8743.0,70.0193,70.0282,69.9303,69.9659,8743.0
2016-11-15 12:05:00,78.65,78.71,78.63,78.7,5268.0,69.957,70.0104,69.9392,70.0015,5268.0
2016-11-15 12:10:00,78.7,78.82,78.69,78.69,9528.0,70.0015,70.1082,69.9926,69.9926,9528.0
2016-11-15 12:15:00,78.69,78.78,78.67,78.76,8450.0,69.9926,70.0726,69.9748,70.0548,8450.0
2016-11-15 12:20:00,78.76,78.82,78.76,78.77,8569.0,70.0548,70.1082,70.0548,70.0637,8569.0
2016-11-15 12:25:00,78.79,78.8,78.71,78.71,5702.0,70.0815,70.0904,70.0104,70.0104,5702.0
2016-11-15 12:30:00,78.7,78.87,78.69,78.83,10041.0,70.0015,70.1527,69.9926,70.1171,10041.0
2016-11-15 12:35:00,78.76,78.77,78.66,78.67,9341.0,70.0548,70.0637,69.9659,69.9748,9341.0
2016-11-15 12:40:00,78.67,78.9,78.67,78.83,10484.0,69.9748,70.1794,69.9748,70.1171,10484.0
2016-11-15 12:45:00,78.81,78.94,78.81,78.9,2300.0,70.0993,70.215,70.0993,70.1794,2300.0
2016-11-15 12:50:00,78.94,79.03,78.9,78.96,18257.0,70.215,70.295,70.1794,70.2327,18257.0
2016-11-15 12:55:00,78.99,79.15,78.94,79.01,10196.0,70.2594,70.4017,70.215,70.2772,10196.0
2016-11-15 13:00:00,79.02,79.23,79.0,79.15,9400.0,70.2861,70.4729,70.2683,70.4017,9400.0
2016-11-15 13:05:00,79.15,79.18,79.08,79.13,7692.0,70.4017,70.4284,70.3395,70.384,7692.0
2016-11-15 13:10:00,79.11,79.29,79.11,79.28,9460.0,70.3662,70.5263,70.3662,70.5174,9460.0
2016-11-15 13:15:00,79.26,79.31,79.24,79.27,10031.0,70.4996,70.5441,70.4818,70.5085,10031.0
2016-11-15 13:20:00,79.28,79.39,79.26,79.39,6441.0,70.5174,70.6152,70.4996,70.6152,6441.0
2016-11-15 13:25:00,79.38,79.38,79.16,79.17,7498.0,70.6063,70.6063,70.4106,70.4195,7498.0
2016-11-15 13:30:00,79.15,79.17,79.03,79.03,9260.0,70.4017,70.4195,70.295,70.295,9260.0
2016-11-15 13:35:00,79.02,79.02,78.93,78.98,8859.0,70.2861,70.2861,70.2061,70.2505,8859.0
2016-11-15 13:40:00,78.98,78.99,78.92,78.97,4997.0,70.2505,70.2594,70.1972,70.2416,4997.0
2016-11-15 13:45:00,78.93,78.96,78.79,78.8,7689.0,70.2061,70.2327,70.0815,70.0904,7689.0
2016-11-15 13:50:00,78.78,78.79,78.7,78.76,10126.0,70.0726,70.0815,70.0015,70.0548,10126.0
2016-11-15 13:55:00,78.73,78.81,78.67,78.81,7802.0,70.0282,70.0993,69.9748,70.0993,7802.0
2016-11-15 14:00:00,78.8,78.85,78.79,78.81,8126.0,70.0904,70.1349,70.0815,70.0993,8126.0
2016-11-15 14:05:00,78.81,78.91,78.81,78.86,7725.0,70.0993,70.1883,70.0993,70.1438,7725.0
2016-11-15 14:10:00,78.84,78.92,78.82,78.92,10231.0,70.126,70.1972,70.1082,70.1972,10231.0
2016-11-15 14:15:00,78.92,78.92,78.84,78.84,5700.0,70.1972,70.1972,70.126,70.126,5700.0
2016-11-15 14:20:00,78.86,78.86,78.76,78.76,5600.0,70.1438,70.1438,70.0548,70.0548,5600.0
2016-11-15 14:25:00,78.74,78.77,78.67,78.71,9055.0,70.0371,70.0637,69.9748,70.0104,9055.0
2016-11-15 14:30:00,78.72,78.87,78.71,78.81,4227.0,70.0193,70.1527,70.0104,70.0993,4227.0
2016-11-15 14:35:00,78.81,78.99,78.81,78.99,27528.0,70.0993,70.2594,70.0993,70.2594,27528.0
2016-11-15 14:40:00,78.99,79.26,78.99,79.26,10699.0,70.2594,70.4996,70.2594,70.4996,10699.0
2016-11-15 14:45:00,79.26,79.31,79.26,79.27,5000.0,70.4996,70.5441,70.4996,70.5085,5000.0
2016-11-15 14:50:00,79.28,79.38,79.26,79.35,10838.0,70.5174,70.6063,70.4996,70.5796,10838.0
2016-11-15 14:55:00,79.37,79.42,79.2,79.23,9718.0,70.5974,70.6419,70.4462,70.4729,9718.0
2016-11-15 15:00:00,79.22,79.39,79.22,79.35,13294.0,70.464,70.6152,70.464,70.5796,13294.0
2016-11-15 15:05:00,79.35,79.53,79.27,79.53,20260.0,70.5796,70.7397,70.5085,70.7397,20260.0
2016-11-15 15:10:00,79.53,79.64,79.42,79.55,19550.0,70.7397,70.8376,70.6419,70.7575,19550.0
2016-11-15 15:15:00,79.57,79.62,79.43,79.59,13184.0,70.7753,70.8198,70.6508,70.7931,13184.0
2016-11-15 15:20:00,79.59,79.72,79.55,79.55,16810.0,70.7931,70.9087,70.7575,70.7575,16810.0
2016-11-15 15:25:00,79.54,79.77,79.54,79.72,14758.0,70.7486,70.9532,70.7486,70.9087,14758.0
2016-11-15 15:30:00,79.73,79.83,79.72,79.76,21116.0,70.9176,71.0066,70.9087,70.9443,21116.0
2016-11-15 15:35:00,79.76,79.95,79.75,79.9,25954.0,70.9443,71.1133,70.9354,71.0688,25954.0
2016-11-15 15:40:00,79.9,80.03,79.9,79.98,22530.0,71.0688,71.1845,71.0688,71.14,22530.0
2016-11-15 15:45:00,80.01,80.11,79.96,80.06,36811.0,71.1667,71.2556,71.1222,71.2112,36811.0
2016-11-15 15:50:00,80.05,80.08,80.03,80.06,36555.0,71.2023,71.229,71.1845,71.2112,36555.0
2016-11-15 15:55:00,80.07,80.16,80.04,80.12,71391.0,71.2201,71.3001,71.1934,71.2645,71391.0
2016-11-16 09:30:00,80.29,80.29,79.83,79.9,4890.0,71.4157,71.4157,71.0066,71.0688,4890.0
2016-11-16 09:35:00,80.05,80.13,79.94,80.07,7326.0,71.2023,71.2734,71.1044,71.2201,7326.0
2016-11-16 09:40:00,80.19,80.19,80.0,80.1,7665.0,71.3268,71.3268,71.1578,71.2467,7665.0
2016-11-16 09:45:00,80.09,80.4,80.03,80.4,14058.0,71.2378,71.5136,71.1845,71.5136,14058.0
2016-11-16 09:50:00,80.42,80.61,80.42,80.55,1900.0,71.5314,71.7004,71.5314,71.647,1900.0
2016-11-16 09:55:00,80.47,80.6,80.46,80.6,2900.0,71.5758,71.6915,71.5669,71.6915,2900.0
2016-11-16 10:00:00,80.55,80.73,80.55,80.73,7894.0,71.647,71.8071,71.647,71.8071,7894.0
2016-11-16 10:05:00,80.67,80.71,80.44,80.44,15701.0,71.7537,71.7893,71.5492,71.5492,15701.0
2016-11-16 10:10:00,80.45,80.47,80.22,80.28,7407.0,71.5581,71.5758,71.3535,71.4068,7407.0
2016-11-16 10:15:00,80.27,80.4,80.26,80.4,3616.0,71.3979,71.5136,71.3891,71.5136,3616.0
2016-11-16 10:20:00,80.4,80.6,80.4,80.6,3299.0,71.5136,71.6915,71.5136,71.6915,3299.0
2016-11-16 10:25:00,80.6,80.7,80.51,80.55,14048.0,71.6915,71.7804,71.6114,71.647,14048.0
2016-11-16 10:30:00,80.54,80.68,80.52,80.64,13282.0,71.6381,71.7626,71.6203,71.7271,13282.0
2016-11-16 10:35:00,80.67,80.74,80.64,80.69,3794.0,71.7537,71.816,71.7271,71.7715,3794.0
2016-11-16 10:40:00,80.69,80.93,80.69,80.93,8235.0,71.7715,71.985,71.7715,71.985,8235.0
2016-11-16 10:45:00,80.87,80.89,80.72,80.73,7639.0,71.9316,71.9494,71.7982,71.8071,7639.0
2016-11-16 10:50:00,80.72,80.86,80.72,80.86,7492.0,71.7982,71.9227,71.7982,71.9227,7492.0
2016-11-16 10:55:00,80.86,80.87,80.71,80.87,4950.0,71.9227,71.9316,71.7893,71.9316,4950.0
2016-11-16 11:00:00,80.84,80.86,80.49,80.66,17572.0,71.9049,71.9227,71.5936,71.7448,17572.0
2016-11-16 11:05:00,80.73,80.73,80.64,80.7,12408.0,71.8071,71.8071,71.7271,71.7804,12408.0
2016-11-16 11:10:00,80.71,80.84,80.69,80.84,6321.0,71.7893,71.9049,71.7715,71.9049,6321.0
2016-11-16 11:15:00,80.82,80.84,80.79,80.82,5559.0,71.8872,71.9049,71.8605,71.8872,5559.0
2016-11-16 11:20:00,80.83,80.85,80.76,80.78,5531.0,71.8961,71.9138,71.8338,71.8516,5531.0
2016-11-16 11:25:00,80.8,80.92,80.78,80.88,4908.0,71.8694,71.9761,71.8516,71.9405,4908.0
2016-11-16 11:30:00,80.87,81.11,80.86,81.11,13733.0,71.9316,72.1451,71.9227,72.1451,13733.0
2016-11-16 11:35:00,81.11,81.35,81.07,81.14,33779.0,72.1451,72.3586,72.1095,72.1718,33779.0
2016-11-16 11:40:00,81.19,81.24,81.12,81.12,12426.0,72.2163,72.2607,72.154,72.154,12426.0
2016-11-16 11:45:00,81.1,81.2,80.98,81.06,6353.0,72.1362,72.2252,72.0295,72.1006,6353.0
2016-11-16 11:50:00,81.0,81.02,80.84,80.98,4109.0,72.0473,72.0651,71.9049,72.0295,4109.0
2016-11-16 11:55:00,81.03,81.06,80.98,80.99,5048.0,72.0739,72.1006,72.0295,72.0384,5048.0
2016-11-16 12:00:00,80.97,81.05,80.94,80.95,6001.0,72.0206,72.0917,71.9939,72.0028,6001.0
2016-11-16 12:05:00,80.94,80.95,80.88,80.9,4400.0,71.9939,72.0028,71.9405,71.9583,4400.0
2016-11-16 12:10:00,80.93,81.05,80.92,81.05,9232.0,71.985,72.0917,71.9761,72.0917,9232.0
2016-11-16 12:15:00,81.06,81.07,80.96,80.98,6137.0,72.1006,72.1095,72.0117,72.0295,6137.0
2016-11-16 12:20:00,80.95,81.1,80.91,81.1,4830.0,72.0028,72.1362,71.9672,72.1362,4830.0
2016-11-16 12:25:00,81.11,81.14,81.06,81.11,3200.0,72.1451,72.1718,72.1006,72.1451,3200.0
2016-11-16 12:30:00,81.12,81.27,81.12,81.27,7500.0,72.154,72.2874,72.154,72.2874,7500.0
2016-11-16 12:35:00,81.28,81.36,81.23,81.35,8842.0,72.2963,72.3675,72.2518,72.3586,8842.0
2016-11-16 12:40:00,81.3,81.44,81.27,81.38,15730.0,72.3141,72.4386,72.2874,72.3853,15730.0
2016-11-16 12:45:00,81.36,81.49,81.31,81.45,11942.0,72.3675,72.4831,72.323,72.4475,11942.0
2016-11-16 12:50:00,81.47,81.51,81.33,81.38,6183.0,72.4653,72.5009,72.3408,72.3853,6183.0
2016-11-16 12:55:00,81.41,81.42,81.34,81.35,5648.0,72.4119,72.4208,72.3497,72.3586,5648.0
2016-11-16 13:00:00,81.37,81.4,81.34,81.4,9473.0,72.3764,72.4031,72.3497,72.4031,9473.0
2016-11-16 13:05:00,81.4,81.46,81.39,81.46,13739.0,72.4031,72.4564,72.3942,72.4564,13739.0
2016-11-16 13:10:00,81.45,81.45,81.43,81.45,2700.0,72.4475,72.4475,72.4297,72.4475,2700.0
2016-11-16 13:15:00,81.45,81.47,81.37,81.38,14884.0,72.4475,72.4653,72.3764,72.3853,14884.0
2016-11-16 13:20:00,81.38,81.45,81.36,81.45,7645.0,72.3853,72.4475,72.3675,72.4475,7645.0
2016-11-16 13:25:00,81.42,81.49,81.42,81.48,7294.0,72.4208,72.4831,72.4208,72.4742,7294.0
2016-11-16 13:30:00,81.47,81.56,81.47,81.53,10212.0,72.4653,72.5454,72.4653,72.5187,10212.0
2016-11-16 13:35:00,81.53,81.53,81.36,81.42,6920.0,72.5187,72.5187,72.3675,72.4208,6920.0
2016-11-16 13:40:00,81.41,81.44,81.39,81.44,5770.0,72.4119,72.4386,72.3942,72.4386,5770.0
2016-11-16 13:45:00,81.42,81.44,81.37,81.39,5544.0,72.4208,72.4386,72.3764,72.3942,5544.0
2016-11-16 13:50:00,81.4,81.42,81.39,81.41,3944.0,72.4031,72.4208,72.3942,72.4119,3944.0
2016-11-16 13:55:00,81.41,81.42,81.37,81.39,4209.0,72.4119,72.4208,72.3764,72.3942,4209.0
2016-11-16 14:00:00,81.38,81.42,81.37,81.41,6200.0,72.3853,72.4208,72.3764,72.4119,6200.0
2016-11-16 14:05:00,81.42,81.42,81.37,81.38,7506.0,72.4208,72.4208,72.3764,72.3853,7506.0
2016-11-16 14:10:00,81.37,81.37,81.3,81.36,4800.0,72.3764,72.3764,72.3141,72.3675,4800.0
2016-11-16 14:15:00,81.34,81.36,81.24,81.28,6223.0,72.3497,72.3675,72.2607,72.2963,6223.0
2016-11-16 14:20:00,81.28,81.3,81.26,81.29,5100.0,72.2963,72.3141,72.2785,72.3052,5100.0
2016-11-16 14:25:00,81.3,81.3,81.26,81.28,3416.0,72.3141,72.3141,72.2785,72.2963,3416.0
2016-11-16 14:30:00,81.26,81.31,81.26,81.27,6248.0,72.2785,72.323,72.2785,72.2874,6248.0
2016-11-16 14:35:00,81.26,81.27,81.21,81.26,6471.0,72.2785,72.2874,72.2341,72.2785,6471.0
2016-11-16 14:40:00,81.25,81.4,81.23,81.4,19772.0,72.2696,72.4031,72.2518,72.4031,19772.0
2016-11-16 14:45:00,81.39,81.44,81.38,81.42,3925.0,72.3942,72.4386,72.3853,72.4208,3925.0
2016-11-16 14:50:00,81.42,81.43,81.36,81.42,14247.0,72.4208,72.4297,72.3675,72.4208,14247.0
2016-11-16 14:55:00,81.42,81.46,81.42,81.45,6817.0,72.4208,72.4564,72.4208,72.4475,6817.0
2016-11-16 15:00:00,81.45,81.49,81.42,81.44,9374.0,72.4475,72.4831,72.4208,72.4386,9374.0
2016-11-16 15:05:00,81.44,81.51,81.43,81.51,20454.0,72.4386,72.5009,72.4297,72.5009,20454.0
2016-11-16 15:10:00,81.51,81.66,81.49,81.66,19920.0,72.5009,72.6343,72.4831,72.6343,19920.0
2016-11-16 15:15:00,81.66,81.66,81.58,81.65,17081.0,72.6343,72.6343,72.5632,72.6254,17081.0
2016-11-16 15:20:00,81.65,81.66,81.59,81.6,13598.0,72.6254,72.6343,72.5721,72.5809,13598.0
2016-11-16 15:25:00,81.6,81.63,81.56,81.61,19175.0,72.5809,72.6076,72.5454,72.5898,19175.0
2016-11-16 15:30:00,81.61,81.72,81.59,81.68,26141.0,72.5898,72.6877,72.5721,72.6521,26141.0
2016-11-16 15:35:00,81.68,81.72,81.66,81.69,21315.0,72.6521,72.6877,72.6343,72.661,21315.0
2016-11-16 15:40:00,81.7,81.82,81.69,81.76,35588.0,72.6699,72.7766,72.661,72.7233,35588.0
2016-11-16 15:45:00,81.75,81.8,81.64,81.64,30283.0,72.7144,72.7588,72.6165,72.6165,30283.0
2016-11-16 15:50:00,81.64,81.64,81.53,81.62,34479.0,72.6165,72.6165,72.5187,72.5987,34479.0
2016-11-16 15:55:00,81.61,81.64,81.53,81.55,58652.0,72.5898,72.6165,72.5187,72.5365,58652.0
2016-11-17 09:30:00,81.93,82.13,81.93,82.13,5890.0,72.8745,73.0524,72.8745,73.0524,5890.0
2016-11-17 09:35:00,82.18,82.24,82.08,82.16,2050.0,73.0968,73.1502,73.0079,73.0791,2050.0
2016-11-17 09:40:00,82.16,82.21,82.0,82.07,6486.0,73.0791,73.1235,72.9367,72.999,6486.0
2016-11-17 09:45:00,82.08,82.25,82.04,82.17,5402.0,73.0079,73.1591,72.9723,73.0879,5402.0
2016-11-17 09:50:00,82.25,82.47,81.97,81.97,11501.0,73.1591,73.3548,72.9101,72.9101,11501.0
2016-11-17 09:55:00,81.94,82.21,81.91,82.21,2029.0,72.8834,73.1235,72.8567,73.1235,2029.0
2016-11-17 10:00:00,82.13,82.15,82.07,82.12,5900.0,73.0524,73.0702,72.999,73.0435,5900.0
2016-11-17 10:05:00,82.09,82.19,82.08,82.1,4554.0,73.0168,73.1057,73.0079,73.0257,4554.0
2016-11-17 10:10:00,82.14,82.25,82.14,82.18,3100.0,73.0613,73.1591,73.0613,73.0968,3100.0
2016-11-17 10:15:00,82.11,82.11,81.88,82.04,12418.0,73.0346,73.0346,72.83,72.9723,12418.0
2016-11-17 10:20:00,82.04,82.05,81.98,82.05,4065.0,72.9723,72.9812,72.9189,72.9812,4065.0
2016-11-17 10:25:00,82.07,82.07,81.95,81.99,17264.0,72.999,72.999,72.8923,72.9278,17264.0
2016-11-17 10:30:00,82.01,82.01,81.88,82.0,10154.0,72.9456,72.9456,72.83,72.9367,10154.0
2016-11-17 10:35:00,82.0,82.02,81.96,82.01,19492.0,72.9367,72.9545,72.9012,72.9456,19492.0
2016-11-17 10:40:00,82.01,82.02,81.78,82.01,18256.0,72.9456,72.9545,72.7411,72.9456,18256.0
2016-11-17 10:45:00,82.01,82.05,81.97,82.05,11024.0,72.9456,72.9812,72.9101,72.9812,11024.0
2016-11-17 10:50:00,82.02,82.1,81.89,81.92,52629.0,72.9545,73.0257,72.8389,72.8656,52629.0
2016-11-17 10:55:00,81.88,82.22,81.88,82.17,7845.0,72.83,73.1324,72.83,73.0879,7845.0
2016-11-17 11:00:00,82.17,82.41,82.14,82.39,10190.0,73.0879,73.3014,73.0613,73.2836,10190.0
2016-11-17 11:05:00,82.4,82.41,82.28,82.33,4300.0,73.2925,73.3014,73.1858,73.2303,4300.0
2016-11-17 11:10:00,82.34,82.47,82.33,82.34,2965.0,73.2392,73.3548,73.2303,73.2392,2965.0
2016-11-17 11:15:00,82.36,82.46,82.32,82.46,3913.0,73.2569,73.3459,73.2214,73.3459,3913.0
2016-11-17 11:20:00,82.46,82.52,82.45,82.5,5600.0,73.3459,73.3993,73.337,73.3815,5600.0
2016-11-17 11:25:00,82.5,82.51,82.34,82.47,5205.0,73.3815,73.3904,73.2392,73.3548,5205.0
2016-11-17 11:30:00,82.49,82.68,82.49,82.66,6100.0,73.3726,73.5416,73.3726,73.5238,6100.0
2016-11-17 11:35:00,82.67,82.71,82.59,82.63,4500.0,73.5327,73.5683,73.4615,73.4971,4500.0
2016-11-17 11:40:00,82.68,82.73,82.68,82.7,800.0,73.5416,73.5861,73.5416,73.5594,800.0
2016-11-17 11:45:00,82.73,82.86,82.7,82.85,16623.0,73.5861,73.7017,73.5594,73.6928,16623.0
2016-11-17 11:50:00,82.9,82.96,82.89,82.89,2772.0,73.7373,73.7906,73.7284,73.7284,2772.0
2016-11-17 11:55:00,82.86,82.9,82.69,82.75,3624.0,73.7017,73.7373,73.5505,73.6038,3624.0
2016-11-17 12:00:00,82.75,82.77,82.71,82.76,2894.0,73.6038,73.6216,73.5683,73.6127,2894.0
2016-11-17 12:05:00,82.79,82.82,82.7,82.72,7302.0,73.6394,73.6661,73.5594,73.5772,7302.0
2016-11-17 12:10:00,82.7,82.81,82.66,82.73,4666.0,73.5594,73.6572,73.5238,73.5861,4666.0
2016-11-17 12:15:00,82.72,82.81,82.72,82.81,2704.0,73.5772,73.6572,73.5772,73.6572,2704.0
2016-11-17 12:20:00,82.79,82.89,82.77,82.84,5436.0,73.6394,73.7284,73.6216,73.6839,5436.0
2016-11-17 12:25:00,82.86,82.9,82.84,82.84,2100.0,73.7017,73.7373,73.6839,73.6839,2100.0
2016-11-17 12:30:00,82.86,82.89,82.77,82.87,3596.0,73.7017,73.7284,73.6216,73.7106,3596.0
2016-11-17 12:35:00,82.85,82.91,82.82,82.91,7350.0,73.6928,73.7462,73.6661,73.7462,7350.0
2016-11-17 12:40:00,82.92,83.0,82.89,82.96,5790.0,73.7551,73.8262,73.7284,73.7906,5790.0
2016-11-17 12:45:00,82.97,83.02,82.85,82.94,7454.0,73.7995,73.844,73.6928,73.7728,7454.0
2016-11-17 12:50:00,83.0,83.01,82.83,82.96,5912.0,73.8262,73.8351,73.675,73.7906,5912.0
2016-11-17 12:55:00,82.95,83.08,82.94,83.03,7360.0,73.7817,73.8974,73.7728,73.8529,7360.0
2016-11-17 13:00:00,83.08,83.08,82.96,83.05,9800.0,73.8974,73.8974,73.7906,73.8707,9800.0
2016-11-17 13:05:00,83.04,83.06,83.01,83.01,4486.0,73.8618,73.8796,73.8351,73.8351,4486.0
2016-11-17 13:10:00,83.04,83.14,83.01,83.14,8050.0,73.8618,73.9507,73.8351,73.9507,8050.0
2016-11-17 13:15:00,83.12,83.14,83.08,83.09,4000.0,73.9329,73.9507,73.8974,73.9063,4000.0
2016-11-17 13:20:00,83.09,83.13,83.06,83.13,6259.0,73.9063,73.9418,73.8796,73.9418,6259.0
2016-11-17 13:25:00,83.14,83.17,83.08,83.09,11892.0,73.9507,73.9774,73.8974,73.9063,11892.0
2016-11-17 13:30:00,83.12,83.12,83.06,83.09,7300.0,73.9329,73.9329,73.8796,73.9063,7300.0
2016-11-17 13:35:00,83.09,83.16,83.08,83.11,8035.0,73.9063,73.9685,73.8974,73.9241,8035.0
2016-11-17 13:40:00,83.11,83.11,83.03,83.05,6950.0,73.9241,73.9241,73.8529,73.8707,6950.0
2016-11-17 13:45:00,83.04,83.06,83.0,83.04,6300.0,73.8618,73.8796,73.8262,73.8618,6300.0
2016-11-17 13:50:00,83.05,83.05,83.02,83.04,5877.0,73.8707,73.8707,73.844,73.8618,5877.0
2016-11-17 13:55:00,83.04,83.1,83.02,83.06,9701.0,73.8618,73.9152,73.844,73.8796,9701.0
2016-11-17 14:00:00,83.06,83.06,82.92,82.92,7907.0,73.8796,73.8796,73.7551,73.7551,7907.0
2016-11-17 14:05:00,82.9,82.96,82.84,82.96,7476.0,73.7373,73.7906,73.6839,73.7906,7476.0
2016-11-17 14:10:00,82.98,83.01,82.95,82.96,13325.0,73.8084,73.8351,73.7817,73.7906,13325.0
2016-11-17 14:15:00,82.97,83.02,82.93,82.99,13014.0,73.7995,73.844,73.7639,73.8173,13014.0
2016-11-17 14:20:00,83.0,83.02,82.99,83.01,3689.0,73.8262,73.844,73.8173,73.8351,3689.0
2016-11-17 14:25:00,83.02,83.1,83.02,83.09,13968.0,73.844,73.9152,73.844,73.9063,13968.0
2016-11-17 14:30:00,83.04,83.08,83.02,83.08,6555.0,73.8618,73.8974,73.844,73.8974,6555.0
2016-11-17 14:35:00,83.08,83.12,83.06,83.11,5419.0,73.8974,73.9329,73.8796,73.9241,5419.0
2016-11-17 14:40:00,83.13,83.17,83.11,83.11,5163.0,73.9418,73.9774,73.9241,73.9241,5163.0
2016-11-17 14:45:00,83.1,83.17,83.08,83.16,7338.0,73.9152,73.9774,73.8974,73.9685,7338.0
2016-11-17 14:50:00,83.17,83.17,83.07,83.09,5475.0,73.9774,73.9774,73.8885,73.9063,5475.0
2016-11-17 14:55:00,83.07,83.16,83.07,83.16,4858.0,73.8885,73.9685,73.8885,73.9685,4858.0
2016-11-17 15:00:00,83.13,83.16,83.13,83.13,10337.0,73.9418,73.9685,73.9418,73.9418,10337.0
2016-11-17 15:05:00,83.15,83.19,83.12,83.18,11427.0,73.9596,73.9952,73.9329,73.9863,11427.0
2016-11-17 15:10:00,83.18,83.2,83.17,83.18,6300.0,73.9863,74.0041,73.9774,73.9863,6300.0
2016-11-17 15:15:00,83.19,83.22,83.09,83.09,11402.0,73.9952,74.0219,73.9063,73.9063,11402.0
2016-11-17 15:20:00,83.09,83.13,83.05,83.12,17582.0,73.9063,73.9418,73.8707,73.9329,17582.0
2016-11-17 15:25:00,83.12,83.13,83.04,83.08,11300.0,73.9329,73.9418,73.8618,73.8974,11300.0
2016-11-17 15:30:00,83.08,83.09,82.95,82.95,13498.0,73.8974,73.9063,73.7817,73.7817,13498.0
2016-11-17 15:35:00,82.94,83.01,82.88,82.98,20885.0,73.7728,73.8351,73.7195,73.8084,20885.0
2016-11-17 15:40:00,82.97,82.97,82.92,82.96,12144.0,73.7995,73.7995,73.7551,73.7906,12144.0
2016-11-17 15:45:00,82.96,82.99,82.92,82.94,14744.0,73.7906,73.8173,73.7551,73.7728,14744.0
2016-11-17 15:50:00,82.95,82.96,82.88,82.89,19797.0,73.7817,73.7906,73.7195,73.7284,19797.0
2016-11-17 15:55:00,82.9,82.99,82.86,82.94,36379.0,73.7373,73.8173,73.7017,73.7728,36379.0
2016-11-18 09:30:00,82.95,82.95,82.33,82.92,36751.0,73.7817,73.7817,73.2303,73.7551,36751.0
2016-11-18 09:35:00,82.8,82.85,82.66,82.85,3150.0,73.6483,73.6928,73.5238,73.6928,3150.0
2016-11-18 09:40:00,82.79,82.86,82.66,82.66,2354.0,73.6394,73.7017,73.5238,73.5238,2354.0
2016-11-18 09:45:00,82.71,83.24,82.71,83.21,25046.0,73.5683,74.0397,73.5683,74.013,25046.0
2016-11-18 09:50:00,83.18,83.23,83.1,83.17,9054.0,73.9863,74.0308,73.9152,73.9774,9054.0
2016-11-18 09:55:00,83.23,83.28,83.14,83.14,7108.0,74.0308,74.0753,73.9507,73.9507,7108.0
2016-11-18 10:00:00,83.06,83.14,83.0,83.0,2326.0,73.8796,73.9507,73.8262,73.8262,2326.0
2016-11-18 10:05:00,82.97,83.0,82.89,82.92,6350.0,73.7995,73.8262,73.7284,73.7551,6350.0
2016-11-18 10:10:00,82.9,82.9,82.79,82.84,4217.0,73.7373,73.7373,73.6394,73.6839,4217.0
2016-11-18 10:15:00,82.84,82.92,82.8,82.85,5855.0,73.6839,73.7551,73.6483,73.6928,5855.0
2016-11-18 10:20:00,82.85,82.85,82.66,82.67,8926.0,73.6928,73.6928,73.5238,73.5327,8926.0
2016-11-18 10:25:00,82.7,82.7,82.55,82.57,9685.0,73.5594,73.5594,73.4259,73.4437,9685.0
2016-11-18 10:30:00,82.54,82.55,82.31,82.36,10315.0,73.4171,73.4259,73.2125,73.2569,10315.0
2016-11-18 10:35:00,82.34,82.44,82.31,82.43,8477.0,73.2392,73.3281,73.2125,73.3192,8477.0
2016-11-18 10:40:00,82.45,82.62,82.45,82.62,4997.0,73.337,73.4882,73.337,73.4882,4997.0
2016-11-18 10:45:00,82.62,82.62,82.49,82.53,2328.0,73.4882,73.4882,73.3726,73.4082,2328.0
2016-11-18 10:50:00,82.56,82.68,82.56,82.68,3350.0,73.4348,73.5416,73.4348,73.5416,3350.0
2016-11-18 10:55:00,82.68,82.69,82.58,82.6,3600.0,73.5416,73.5505,73.4526,73.4704,3600.0
2016-11-18 11:00:00,82.58,82.6,82.5,82.53,2000.0,73.4526,73.4704,73.3815,73.4082,2000.0
2016-11-18 11:05:00,82.51,82.53,82.45,82.53,1900.0,73.3904,73.4082,73.337,73.4082,1900.0
2016-11-18 11:10:00,82.49,82.6,82.44,82.6,2504.0,73.3726,73.4704,73.3281,73.4704,2504.0
2016-11-18 11:15:00,82.58,82.61,82.57,82.6,4400.0,73.4526,73.4793,73.4437,73.4704,4400.0
2016-11-18 11:20:00,82.6,82.64,82.54,82.54,5503.0,73.4704,73.506,73.4171,73.4171,5503.0
2016-11-18 11:25:00,82.5,82.58,82.42,82.56,3032.0,73.3815,73.4526,73.3103,73.4348,3032.0
2016-11-18 11:30:00,82.58,82.59,82.44,82.46,2001.0,73.4526,73.4615,73.3281,73.3459,2001.0
2016-11-18 11:35:00,82.44,82.51,82.43,82.51,1900.0,73.3281,73.3904,73.3192,73.3904,1900.0
2016-11-18 11:40:00,82.51,82.58,82.48,82.58,1050.0,73.3904,73.4526,73.3637,73.4526,1050.0
2016-11-18 11:45:00,82.6,82.6,82.42,82.46,3346.0,73.4704,73.4704,73.3103,73.3459,3346.0
2016-11-18 11:50:00,82.43,82.45,82.38,82.45,2900.0,73.3192,73.337,73.2747,73.337,2900.0
2016-11-18 11:55:00,82.45,82.45,82.39,82.39,4879.0,73.337,73.337,73.2836,73.2836,4879.0
2016-11-18 12:00:00,82.39,82.42,82.33,82.34,3317.0,73.2836,73.3103,73.2303,73.2392,3317.0
2016-11-18 12:05:00,82.33,82.43,82.33,82.41,2800.0,73.2303,73.3192,73.2303,73.3014,2800.0
2016-11-18 12:10:00,82.42,82.44,82.36,82.36,2922.0,73.3103,73.3281,73.2569,73.2569,2922.0
2016-11-18 12:15:00,82.33,82.39,82.33,82.36,1200.0,73.2303,73.2836,73.2303,73.2569,1200.0
2016-11-18 12:20:00,82.36,82.36,82.33,82.33,1900.0,73.2569,73.2569,73.2303,73.2303,1900.0
2016-11-18 12:25:00,82.33,82.4,82.32,82.4,3700.0,73.2303,73.2925,73.2214,73.2925,3700.0
2016-11-18 12:30:00,82.41,82.41,82.38,82.38,800.0,73.3014,73.3014,73.2747,73.2747,800.0
2016-11-18 12:35:00,82.36,82.36,82.26,82.3,3449.0,73.2569,73.2569,73.168,73.2036,3449.0
2016-11-18 12:40:00,82.32,82.38,82.32,82.34,2219.0,73.2214,73.2747,73.2214,73.2392,2219.0
2016-11-18 12:45:00,82.33,82.36,82.3,82.33,1524.0,73.2303,73.2569,73.2036,73.2303,1524.0
2016-11-18 12:50:00,82.39,82.39,82.35,82.37,610.0,73.2836,73.2836,73.2481,73.2658,610.0
2016-11-18 12:55:00,82.35,82.37,82.3,82.34,4911.0,73.2481,73.2658,73.2036,73.2392,4911.0
2016-11-18 13:00:00,82.35,82.35,82.28,82.28,1600.0,73.2481,73.2481,73.1858,73.1858,1600.0
2016-11-18 13:05:00,82.28,82.3,82.23,82.23,2482.0,73.1858,73.2036,73.1413,73.1413,2482.0
2016-11-18 13:10:00,82.24,82.24,82.18,82.19,3403.0,73.1502,73.1502,73.0968,73.1057,3403.0
2016-11-18 13:15:00,82.22,82.34,82.22,82.34,2100.0,73.1324,73.2392,73.1324,73.2392,2100.0
2016-11-18 13:20:00,82.34,82.46,82.34,82.46,1491.0,73.2392,73.3459,73.2392,73.3459,1491.0
2016-11-18 13:25:00,82.45,82.45,82.32,82.35,3018.0,73.337,73.337,73.2214,73.2481,3018.0
2016-11-18 13:30:00,82.33,82.43,82.33,82.39,3031.0,73.2303,73.3192,73.2303,73.2836,3031.0
2016-11-18 13:35:00,82.4,82.43,82.35,82.43,2050.0,73.2925,73.3192,73.2481,73.3192,2050.0
2016-11-18 13:40:00,82.4,82.41,82.34,82.35,4302.0,73.2925,73.3014,73.2392,73.2481,4302.0
2016-11-18 13:45:00,82.36,82.38,82.35,82.36,1919.0,73.2569,73.2747,73.2481,73.2569,1919.0
2016-11-18 13:50:00,82.34,82.34,82.29,82.31,3104.0,73.2392,73.2392,73.1947,73.2125,3104.0
2016-11-18 13:55:00,82.31,82.32,82.27,82.3,2286.0,73.2125,73.2214,73.1769,73.2036,2286.0
2016-11-18 14:00:00,82.31,82.32,82.28,82.31,2441.0,73.2125,73.2214,73.1858,73.2125,2441.0
2016-11-18 14:05:00,82.31,82.35,82.31,82.32,1150.0,73.2125,73.2481,73.2125,73.2214,1150.0
2016-11-18 14:10:00,82.31,82.35,82.31,82.32,4526.0,73.2125,73.2481,73.2125,73.2214,4526.0
2016-11-18 14:15:00,82.29,82.33,82.29,82.33,1100.0,73.1947,73.2303,73.1947,73.2303,1100.0
2016-11-18 14:20:00,82.34,82.39,82.33,82.37,3953.0,73.2392,73.2836,73.2303,73.2658,3953.0
2016-11-18 14:25:00,82.39,82.48,82.39,82.43,5360.0,73.2836,73.3637,73.2836,73.3192,5360.0
2016-11-18 14:30:00,82.46,82.51,82.46,82.51,800.0,73.3459,73.3904,73.3459,73.3904,800.0
2016-11-18 14:35:00,82.54,82.55,82.5,82.5,3763.0,73.4171,73.4259,73.3815,73.3815,3763.0
2016-11-18 14:40:00,82.5,82.59,82.49,82.57,5525.0,73.3815,73.4615,73.3726,73.4437,5525.0
2016-11-18 14:45:00,82.56,82.69,82.56,82.66,4176.0,73.4348,73.5505,73.4348,73.5238,4176.0
2016-11-18 14:50:00,82.66,82.66,82.6,82.61,4622.0,73.5238,73.5238,73.4704,73.4793,4622.0
2016-11-18 14:55:00,82.61,82.61,82.55,82.55,1700.0,73.4793,73.4793,73.4259,73.4259,1700.0
2016-11-18 15:00:00,82.53,82.58,82.5,82.54,7422.0,73.4082,73.4526,73.3815,73.4171,7422.0
2016-11-18 15:05:00,82.54,82.56,82.53,82.56,3423.0,73.4171,73.4348,73.4082,73.4348,3423.0
2016-11-18 15:10:00,82.56,82.59,82.54,82.57,3805.0,73.4348,73.4615,73.4171,73.4437,3805.0
2016-11-18 15:15:00,82.57,82.64,82.57,82.61,1800.0,73.4437,73.506,73.4437,73.4793,1800.0
2016-11-18 15:20:00,82.62,82.64,82.57,82.58,8517.0,73.4882,73.506,73.4437,73.4526,8517.0
2016-11-18 15:25:00,82.59,82.59,82.52,82.57,5425.0,73.4615,73.4615,73.3993,73.4437,5425.0
2016-11-18 15:30:00,82.57,82.57,82.5,82.51,6771.0,73.4437,73.4437,73.3815,73.3904,6771.0
2016-11-18 15:35:00,82.51,82.57,82.5,82.57,5931.0,73.3904,73.4437,73.3815,73.4437,5931.0
2016-11-18 15:40:00,82.58,82.6,82.57,82.6,6281.0,73.4526,73.4704,73.4437,73.4704,6281.0
2016-11-18 15:45:00,82.59,82.66,82.59,82.62,12693.0,73.4615,73.5238,73.4615,73.4882,12693.0
2016-11-18 15:50:00,82.62,82.62,82.46,82.46,12243.0,73.4882,73.4882,73.3459,73.3459,12243.0
2016-11-18 15:55:00,82.47,82.49,82.38,82.49,16709.0,73.3548,73.3726,73.2747,73.3726,16709.0
2016-11-21 09:30:00,82.87,83.24,82.6,82.77,20547.0,73.7106,74.0397,73.4704,73.6216,20547.0
2016-11-21 09:35:00,82.9,83.02,82.69,82.85,29449.0,73.7373,73.844,73.5505,73.6928,29449.0
2016-11-21 09:40:00,82.84,82.91,82.71,82.73,14652.0,73.6839,73.7462,73.5683,73.5861,14652.0
2016-11-21 09:45:00,82.73,82.91,82.73,82.84,3350.0,73.5861,73.7462,73.5861,73.6839,3350.0
2016-11-21 09:50:00,82.8,82.8,82.65,82.75,1900.0,73.6483,73.6483,73.5149,73.6038,1900.0
2016-11-21 09:55:00,82.68,82.7,82.58,82.63,8540.0,73.5416,73.5594,73.4526,73.4971,8540.0
2016-11-21 10:00:00,82.66,82.86,82.66,82.85,9298.0,73.5238,73.7017,73.5238,73.6928,9298.0
2016-11-21 10:05:00,82.81,82.9,82.77,82.9,2100.0,73.6572,73.7373,73.6216,73.7373,2100.0
2016-11-21 10:10:00,82.88,82.9,82.77,82.82,4134.0,73.7195,73.7373,73.6216,73.6661,4134.0
2016-11-21 10:15:00,82.8,82.84,82.77,82.81,2550.0,73.6483,73.6839,73.6216,73.6572,2550.0
2016-11-21 10:20:00,82.78,82.79,82.72,82.76,2900.0,73.6305,73.6394,73.5772,73.6127,2900.0
2016-11-21 10:25:00,82.77,82.78,82.65,82.76,3100.0,73.6216,73.6305,73.5149,73.6127,3100.0
2016-11-21 10:30:00,82.78,82.93,82.78,82.91,11100.0,73.6305,73.7639,73.6305,73.7462,11100.0
2016-11-21 10:35:00,82.91,82.93,82.76,82.76,2050.0,73.7462,73.7639,73.6127,73.6127,2050.0
2016-11-21 10:40:00,82.76,82.86,82.76,82.86,2900.0,73.6127,73.7017,73.6127,73.7017,2900.0
2016-11-21 10:45:00,82.84,82.9,82.83,82.9,1774.0,73.6839,73.7373,73.675,73.7373,1774.0
2016-11-21 10:50:00,82.91,82.93,82.86,82.92,2600.0,73.7462,73.7639,73.7017,73.7551,2600.0
2016-11-21 10:55:00,82.89,82.92,82.84,82.9,2345.0,73.7284,73.7551,73.6839,73.7373,2345.0
2016-11-21 11:00:00,82.91,82.95,82.9,82.94,11900.0,73.7462,73.7817,73.7373,73.7728,11900.0
2016-11-21 11:05:00,82.96,82.98,82.92,82.96,9598.0,73.7906,73.8084,73.7551,73.7906,9598.0
2016-11-21 11:10:00,82.96,83.09,82.96,83.07,7146.0,73.7906,73.9063,73.7906,73.8885,7146.0
2016-11-21 11:15:00,83.05,83.14,83.03,83.14,6019.0,73.8707,73.9507,73.8529,73.9507,6019.0
2016-11-21 11:20:00,83.07,83.07,82.96,82.96,1637.0,73.8885,73.8885,73.7906,73.7906,1637.0
2016-11-21 11:25:00,82.91,82.99,82.91,82.98,7763.0,73.7462,73.8173,73.7462,73.8084,7763.0
2016-11-21 11:30:00,82.97,83.11,82.96,83.11,9741.0,73.7995,73.9241,73.7906,73.9241,9741.0
2016-11-21 11:35:00,83.13,83.13,83.03,83.06,3300.0,73.9418,73.9418,73.8529,73.8796,3300.0
2016-11-21 11:40:00,83.12,83.15,83.11,83.13,602.0,73.9329,73.9596,73.9241,73.9418,602.0
2016-11-21 11:45:00,83.1,83.1,83.05,83.1,6815.0,73.9152,73.9152,73.8707,73.9152,6815.0
2016-11-21 11:50:00,83.09,83.28,83.09,83.28,18148.0,73.9063,74.0753,73.9063,74.0753,18148.0
2016-11-21 11:55:00,83.3,83.45,83.3,83.43,11149.0,74.0931,74.2265,74.0931,74.2087,11149.0
2016-11-21 12:00:00,83.41,83.42,83.37,83.37,898.0,74.1909,74.1998,74.1553,74.1553,898.0
2016-11-21 12:05:00,83.36,83.4,83.34,83.34,1329.0,74.1464,74.182,74.1286,74.1286,1329.0
2016-11-21 12:10:00,83.36,83.39,83.33,83.33,1712.0,74.1464,74.1731,74.1197,74.1197,1712.0
2016-11-21 12:15:00,83.34,83.39,83.34,83.39,5052.0,74.1286,74.1731,74.1286,74.1731,5052.0
2016-11-21 12:20:00,83.39,83.39,83.28,83.39,12141.0,74.1731,74.1731,74.0753,74.1731,12141.0
2016-11-21 12:25:00,83.39,83.43,83.38,83.38,900.0,74.1731,74.2087,74.1642,74.1642,900.0
2016-11-21 12:30:00,83.43,83.43,83.31,83.33,1840.0,74.2087,74.2087,74.1019,74.1197,1840.0
2016-11-21 12:35:00,83.31,83.38,83.31,83.37,2157.0,74.1019,74.1642,74.1019,74.1553,2157.0
2016-11-21 12:40:00,83.35,83.38,83.3,83.38,5587.0,74.1375,74.1642,74.0931,74.1642,5587.0
2016-11-21 12:45:00,83.39,83.39,83.33,83.37,4702.0,74.1731,74.1731,74.1197,74.1553,4702.0
2016-11-21 12:50:00,83.39,83.46,83.39,83.46,7348.0,74.1731,74.2354,74.1731,74.2354,7348.0
2016-11-21 12:55:00,83.46,83.54,83.45,83.54,6518.0,74.2354,74.3065,74.2265,74.3065,6518.0
2016-11-21 13:00:00,83.53,83.58,83.52,83.57,5543.0,74.2976,74.3421,74.2887,74.3332,5543.0
2016-11-21 13:05:00,83.58,83.62,83.56,83.61,2899.0,74.3421,74.3777,74.3243,74.3688,2899.0
2016-11-21 13:10:00,83.63,83.67,83.61,83.66,3902.0,74.3866,74.4222,74.3688,74.4133,3902.0
2016-11-21 13:15:00,83.67,83.71,83.66,83.67,2281.0,74.4222,74.4577,74.4133,74.4222,2281.0
2016-11-21 13:20:00,83.65,83.67,83.61,83.61,4246.0,74.4044,74.4222,74.3688,74.3688,4246.0
2016-11-21 13:25:00,83.57,83.57,83.55,83.55,1400.0,74.3332,74.3332,74.3154,74.3154,1400.0
2016-11-21 13:30:00,83.55,83.56,83.52,83.56,3865.0,74.3154,74.3243,74.2887,74.3243,3865.0
2016-11-21 13:35:00,83.57,83.61,83.57,83.61,2300.0,74.3332,74.3688,74.3332,74.3688,2300.0
2016-11-21 13:40:00,83.59,83.62,83.58,83.62,1500.0,74.351,74.3777,74.3421,74.3777,1500.0
2016-11-21 13:45:00,83.63,83.67,83.63,83.66,600.0,74.3866,74.4222,74.3866,74.4133,600.0
2016-11-21 13:50:00,83.64,83.72,83.64,83.71,5600.0,74.3955,74.4666,74.3955,74.4577,5600.0
2016-11-21 13:55:00,83.72,83.78,83.71,83.72,2040.0,74.4666,74.52,74.4577,74.4666,2040.0
2016-11-21 14:00:00,83.7,83.72,83.65,83.66,600.0,74.4488,74.4666,74.4044,74.4133,600.0
2016-11-21 14:05:00,83.66,83.7,83.63,83.64,3700.0,74.4133,74.4488,74.3866,74.3955,3700.0
2016-11-21 14:10:00,83.65,83.69,83.64,83.65,1948.0,74.4044,74.4399,74.3955,74.4044,1948.0
2016-11-21 14:15:00,83.64,83.65,83.61,83.62,1000.0,74.3955,74.4044,74.3688,74.3777,1000.0
2016-11-21 14:20:00,83.61,83.67,83.61,83.63,3078.0,74.3688,74.4222,74.3688,74.3866,3078.0
2016-11-21 14:25:00,83.62,83.7,83.61,83.62,4326.0,74.3777,74.4488,74.3688,74.3777,4326.0
2016-11-21 14:30:00,83.62,83.64,83.61,83.63,2616.0,74.3777,74.3955,74.3688,74.3866,2616.0
2016-11-21 14:35:00,83.61,83.63,83.6,83.62,3145.0,74.3688,74.3866,74.3599,74.3777,3145.0
2016-11-21 14:40:00,83.62,83.62,83.54,83.57,2482.0,74.3777,74.3777,74.3065,74.3332,2482.0
2016-11-21 14:45:00,83.53,83.64,83.53,83.64,4200.0,74.2976,74.3955,74.2976,74.3955,4200.0
2016-11-21 14:50:00,83.64,83.65,83.62,83.64,1828.0,74.3955,74.4044,74.3777,74.3955,1828.0
2016-11-21 14:55:00,83.62,83.64,83.62,83.64,1603.0,74.3777,74.3955,74.3777,74.3955,1603.0
2016-11-21 15:00:00,83.63,83.63,83.59,83.61,3692.0,74.3866,74.3866,74.351,74.3688,3692.0
2016-11-21 15:05:00,83.59,83.61,83.57,83.61,3400.0,74.351,74.3688,74.3332,74.3688,3400.0
2016-11-21 15:10:00,83.62,83.69,83.61,83.69,3697.0,74.3777,74.4399,74.3688,74.4399,3697.0
2016-11-21 15:15:00,83.69,83.7,83.66,83.67,6423.0,74.4399,74.4488,74.4133,74.4222,6423.0
2016-11-21 15:20:00,83.68,83.7,83.67,83.69,1800.0,74.4311,74.4488,74.4222,74.4399,1800.0
2016-11-21 15:25:00,83.7,83.75,83.7,83.74,4598.0,74.4488,74.4933,74.4488,74.4844,4598.0
2016-11-21 15:30:00,83.73,83.76,83.73,83.76,8012.0,74.4755,74.5022,74.4755,74.5022,8012.0
2016-11-21 15:35:00,83.76,83.82,83.76,83.81,5387.0,74.5022,74.5556,74.5022,74.5467,5387.0
2016-11-21 15:40:00,83.81,83.82,83.78,83.82,10917.0,74.5467,74.5556,74.52,74.5556,10917.0
2016-11-21 15:45:00,83.84,83.87,83.82,83.86,10298.0,74.5734,74.6001,74.5556,74.5912,10298.0
2016-11-21 15:50:00,83.85,83.9,83.84,83.87,22441.0,74.5823,74.6267,74.5734,74.6001,22441.0
2016-11-21 15:55:00,83.87,83.9,83.84,83.86,22191.0,74.6001,74.6267,74.5734,74.5912,22191.0
2016-11-22 09:30:00,84.01,84.55,83.91,84.46,5836.0,74.7246,75.2049,74.6356,75.1248,5836.0
2016-11-22 09:35:00,84.51,84.52,84.09,84.24,5722.0,75.1693,75.1782,74.7957,74.9292,5722.0
2016-11-22 09:40:00,84.23,84.24,84.05,84.05,2000.0,74.9203,74.9292,74.7602,74.7602,2000.0
2016-11-22 09:45:00,84.03,84.08,83.96,83.97,4042.0,74.7424,74.7868,74.6801,74.689,4042.0
2016-11-22 09:50:00,83.98,83.99,83.93,83.99,1000.0,74.6979,74.7068,74.6534,74.7068,1000.0
2016-11-22 09:55:00,83.96,83.97,83.86,83.97,3787.0,74.6801,74.689,74.5912,74.689,3787.0
2016-11-22 10:00:00,83.93,83.93,83.7,83.71,2825.0,74.6534,74.6534,74.4488,74.4577,2825.0
2016-11-22 10:05:00,83.72,83.75,83.54,83.54,6352.0,74.4666,74.4933,74.3065,74.3065,6352.0
2016-11-22 10:10:00,83.52,83.67,83.52,83.67,2630.0,74.2887,74.4222,74.2887,74.4222,2630.0
2016-11-22 10:15:00,83.71,83.72,83.65,83.68,2200.0,74.4577,74.4666,74.4044,74.4311,2200.0
2016-11-22 10:20:00,83.66,83.77,83.64,83.77,2600.0,74.4133,74.5111,74.3955,74.5111,2600.0
2016-11-22 10:25:00,83.79,83.79,83.7,83.76,3719.0,74.5289,74.5289,74.4488,74.5022,3719.0
2016-11-22 10:30:00,83.74,83.88,83.74,83.85,2536.0,74.4844,74.6089,74.4844,74.5823,2536.0
2016-11-22 10:35:00,83.86,83.88,83.8,83.8,7786.0,74.5912,74.6089,74.5378,74.5378,7786.0
2016-11-22 10:40:00,83.79,83.81,83.7,83.7,5280.0,74.5289,74.5467,74.4488,74.4488,5280.0
2016-11-22 10:45:00,83.65,83.71,83.59,83.59,1938.0,74.4044,74.4577,74.351,74.351,1938.0
2016-11-22 10:50:00,83.62,83.8,83.62,83.76,4500.0,74.3777,74.5378,74.3777,74.5022,4500.0
2016-11-22 10:55:00,83.75,83.87,83.74,83.85,6446.0,74.4933,74.6001,74.4844,74.5823,6446.0
2016-11-22 11:00:00,83.86,83.92,83.83,83.9,6153.0,74.5912,74.6445,74.5645,74.6267,6153.0
2016-11-22 11:05:00,83.93,83.98,83.93,83.96,1900.0,74.6534,74.6979,74.6534,74.6801,1900.0
2016-11-22 11:10:00,83.97,84.06,83.97,84.06,2452.0,74.689,74.7691,74.689,74.7691,2452.0
2016-11-22 11:15:00,84.09,84.22,84.09,84.2,6899.0,74.7957,74.9114,74.7957,74.8936,6899.0
2016-11-22 11:20:00,84.22,84.26,84.19,84.22,5617.0,74.9114,74.9469,74.8847,74.9114,5617.0
2016-11-22 11:25:00,84.21,84.21,83.91,83.94,2870.0,74.9025,74.9025,74.6356,74.6623,2870.0
2016-11-22 11:30:00,83.92,83.92,83.83,83.91,1400.0,74.6445,74.6445,74.5645,74.6356,1400.0
2016-11-22 11:35:00,83.97,83.97,83.79,83.83,8600.0,74.689,74.689,74.5289,74.5645,8600.0
2016-11-22 11:40:00,83.82,83.86,83.56,83.65,51902.0,74.5556,74.5912,74.3243,74.4044,51902.0
2016-11-22 11:45:00,83.65,84.02,83.58,84.02,20297.0,74.4044,74.7335,74.3421,74.7335,20297.0
2016-11-22 11:50:00,84.04,84.07,84.01,84.07,2100.0,74.7513,74.7779,74.7246,74.7779,2100.0
2016-11-22 11:55:00,84.04,84.11,84.03,84.06,3597.0,74.7513,74.8135,74.7424,74.7691,3597.0
2016-11-22 12:00:00,84.08,84.08,83.96,84.02,2800.0,74.7868,74.7868,74.6801,74.7335,2800.0
2016-11-22 12:05:00,83.93,83.97,83.93,83.95,1953.0,74.6534,74.689,74.6534,74.6712,1953.0
2016-11-22 12:10:00,83.93,84.0,83.91,83.98,3961.0,74.6534,74.7157,74.6356,74.6979,3961.0
2016-11-22 12:15:00,84.0,84.13,83.99,84.11,4007.0,74.7157,74.8313,74.7068,74.8135,4007.0
2016-11-22 12:20:00,84.1,84.15,84.1,84.15,1100.0,74.8046,74.8491,74.8046,74.8491,1100.0
2016-11-22 12:25:00,84.17,84.3,84.16,84.3,3198.0,74.8669,74.9825,74.858,74.9825,3198.0
2016-11-22 12:30:00,84.26,84.41,84.26,84.41,4078.0,74.9469,75.0804,74.9469,75.0804,4078.0
2016-11-22 12:35:00,84.4,84.46,84.38,84.42,4000.0,75.0715,75.1248,75.0537,75.0893,4000.0
2016-11-22 12:40:00,84.42,84.49,84.39,84.48,5064.0,75.0893,75.1515,75.0626,75.1426,5064.0
2016-11-22 12:45:00,84.47,84.59,84.38,84.54,24068.0,75.1337,75.2405,75.0537,75.196,24068.0
2016-11-22 12:50:00,84.54,84.56,84.5,84.5,2700.0,75.196,75.2138,75.1604,75.1604,2700.0
2016-11-22 12:55:00,84.51,84.51,84.34,84.34,10263.0,75.1693,75.1693,75.0181,75.0181,10263.0
2016-11-22 13:00:00,84.33,84.37,84.32,84.37,1943.0,75.0092,75.0448,75.0003,75.0448,1943.0
2016-11-22 13:05:00,84.37,84.47,84.36,84.46,2850.0,75.0448,75.1337,75.0359,75.1248,2850.0
2016-11-22 13:10:00,84.44,84.5,84.44,84.5,1500.0,75.107,75.1604,75.107,75.1604,1500.0
2016-11-22 13:15:00,84.51,84.53,84.49,84.53,1300.0,75.1693,75.1871,75.1515,75.1871,1300.0
2016-11-22 13:20:00,84.52,84.6,84.52,84.55,2400.0,75.1782,75.2494,75.1782,75.2049,2400.0
2016-11-22 13:25:00,84.54,84.54,84.46,84.5,2130.0,75.196,75.196,75.1248,75.1604,2130.0
2016-11-22 13:30:00,84.51,84.54,84.5,84.51,1800.0,75.1693,75.196,75.1604,75.1693,1800.0
2016-11-22 13:35:00,84.5,84.5,84.42,84.46,2745.0,75.1604,75.1604,75.0893,75.1248,2745.0
2016-11-22 13:40:00,84.45,84.46,84.42,84.44,4151.0,75.1159,75.1248,75.0893,75.107,4151.0
2016-11-22 13:45:00,84.44,84.45,84.41,84.42,2000.0,75.107,75.1159,75.0804,75.0893,2000.0
2016-11-22 13:50:00,84.41,84.47,84.4,84.44,3705.0,75.0804,75.1337,75.0715,75.107,3705.0
2016-11-22 13:55:00,84.46,84.5,84.44,84.47,4927.0,75.1248,75.1604,75.107,75.1337,4927.0
2016-11-22 14:00:00,84.46,84.46,84.42,84.42,3100.0,75.1248,75.1248,75.0893,75.0893,3100.0
2016-11-22 14:05:00,84.41,84.41,84.38,84.41,2600.0,75.0804,75.0804,75.0537,75.0804,2600.0
2016-11-22 14:10:00,84.46,84.54,84.46,84.54,2150.0,75.1248,75.196,75.1248,75.196,2150.0
2016-11-22 14:15:00,84.52,84.56,84.46,84.47,4312.0,75.1782,75.2138,75.1248,75.1337,4312.0
2016-11-22 14:20:00,84.46,84.46,84.39,84.42,2602.0,75.1248,75.1248,75.0626,75.0893,2602.0
2016-11-22 14:25:00,84.42,84.42,84.33,84.33,7596.0,75.0893,75.0893,75.0092,75.0092,7596.0
2016-11-22 14:30:00,84.33,84.34,84.27,84.28,4086.0,75.0092,75.0181,74.9558,74.9647,4086.0
2016-11-22 14:35:00,84.29,84.31,84.28,84.29,3400.0,74.9736,74.9914,74.9647,74.9736,3400.0
2016-11-22 14:40:00,84.3,84.32,84.29,84.31,2391.0,74.9825,75.0003,74.9736,74.9914,2391.0
2016-11-22 14:45:00,84.3,84.31,84.28,84.3,2387.0,74.9825,74.9914,74.9647,74.9825,2387.0
2016-11-22 14:50:00,84.29,84.4,84.29,84.4,3486.0,74.9736,75.0715,74.9736,75.0715,3486.0
2016-11-22 14:55:00,84.4,84.41,84.28,84.28,8025.0,75.0715,75.0804,74.9647,74.9647,8025.0
2016-11-22 15:00:00,84.29,84.33,84.24,84.24,10690.0,74.9736,75.0092,74.9292,74.9292,10690.0
2016-11-22 15:05:00,84.23,84.34,84.21,84.24,18605.0,74.9203,75.0181,74.9025,74.9292,18605.0
2016-11-22 15:10:00,84.25,84.3,84.25,84.3,5373.0,74.9381,74.9825,74.9381,74.9825,5373.0
2016-11-22 15:15:00,84.32,84.33,84.27,84.28,4322.0,75.0003,75.0092,74.9558,74.9647,4322.0
2016-11-22 15:20:00,84.29,84.33,84.28,84.33,4273.0,74.9736,75.0092,74.9647,75.0092,4273.0
2016-11-22 15:25:00,84.32,84.33,84.31,84.33,5476.0,75.0003,75.0092,74.9914,75.0092,5476.0
2016-11-22 15:30:00,84.35,84.37,84.32,84.35,8201.0,75.027,75.0448,75.0003,75.027,8201.0
2016-11-22 15:35:00,84.35,84.37,84.29,84.32,11806.0,75.027,75.0448,74.9736,75.0003,11806.0
2016-11-22 15:40:00,84.33,84.39,84.31,84.37,13214.0,75.0092,75.0626,74.9914,75.0448,13214.0
2016-11-22 15:45:00,84.38,84.4,84.36,84.36,17512.0,75.0537,75.0715,75.0359,75.0359,17512.0
2016-11-22 15:50:00,84.36,84.4,84.36,84.37,21486.0,75.0359,75.0715,75.0359,75.0448,21486.0
2016-11-22 15:55:00,84.38,84.42,84.28,84.29,40316.0,75.0537,75.0893,74.9647,74.9736,40316.0
2016-11-23 09:30:00,83.9,84.12,83.73,83.73,9101.0,74.6267,74.8224,74.4755,74.4755,9101.0
2016-11-23 09:35:00,83.88,83.9,83.63,83.64,6105.0,74.6089,74.6267,74.3866,74.3955,6105.0
2016-11-23 09:40:00,83.78,83.9,83.67,83.67,4485.0,74.52,74.6267,74.4222,74.4222,4485.0
2016-11-23 09:45:00,83.65,83.75,83.46,83.57,3800.0,74.4044,74.4933,74.2354,74.3332,3800.0
2016-11-23 09:50:00,83.51,83.59,83.47,83.52,930.0,74.2798,74.351,74.2443,74.2887,930.0
2016-11-23 09:55:00,83.52,83.59,83.52,83.59,1914.0,74.2887,74.351,74.2887,74.351,1914.0
2016-11-23 10:00:00,83.6,83.61,83.54,83.58,3446.0,74.3599,74.3688,74.3065,74.3421,3446.0
2016-11-23 10:05:00,83.58,83.75,83.57,83.67,3910.0,74.3421,74.4933,74.3332,74.4222,3910.0
2016-11-23 10:10:00,83.67,83.69,83.56,83.56,4200.0,74.4222,74.4399,74.3243,74.3243,4200.0
2016-11-23 10:15:00,83.6,83.71,83.57,83.61,3805.0,74.3599,74.4577,74.3332,74.3688,3805.0
2016-11-23 10:20:00,83.61,83.61,83.42,83.42,7898.0,74.3688,74.3688,74.1998,74.1998,7898.0
2016-11-23 10:25:00,83.47,83.5,83.24,83.32,11903.0,74.2443,74.2709,74.0397,74.1108,11903.0
2016-11-23 10:30:00,83.32,83.47,83.29,83.37,5854.0,74.1108,74.2443,74.0842,74.1553,5854.0
2016-11-23 10:35:00,83.35,83.35,83.06,83.06,6509.0,74.1375,74.1375,73.8796,73.8796,6509.0
2016-11-23 10:40:00,83.14,83.28,83.04,83.22,6297.0,73.9507,74.0753,73.8618,74.0219,6297.0
2016-11-23 10:45:00,83.24,83.48,83.24,83.48,5417.0,74.0397,74.2532,74.0397,74.2532,5417.0
2016-11-23 10:50:00,83.45,83.45,83.28,83.3,7125.0,74.2265,74.2265,74.0753,74.0931,7125.0
2016-11-23 10:55:00,83.35,83.47,83.35,83.37,3644.0,74.1375,74.2443,74.1375,74.1553,3644.0
2016-11-23 11:00:00,83.35,83.59,83.35,83.59,8200.0,74.1375,74.351,74.1375,74.351,8200.0
2016-11-23 11:05:00,83.62,83.63,83.58,83.58,2200.0,74.3777,74.3866,74.3421,74.3421,2200.0
2016-11-23 11:10:00,83.63,83.66,83.59,83.66,2963.0,74.3866,74.4133,74.351,74.4133,2963.0
2016-11-23 11:15:00,83.64,83.69,83.64,83.65,3600.0,74.3955,74.4399,74.3955,74.4044,3600.0
2016-11-23 11:20:00,83.63,83.73,83.58,83.69,1862.0,74.3866,74.4755,74.3421,74.4399,1862.0
2016-11-23 11:25:00,83.72,83.72,83.5,83.53,4666.0,74.4666,74.4666,74.2709,74.2976,4666.0
2016-11-23 11:30:00,83.52,83.59,83.52,83.55,4866.0,74.2887,74.351,74.2887,74.3154,4866.0
2016-11-23 11:35:00,83.5,83.67,83.5,83.67,2998.0,74.2709,74.4222,74.2709,74.4222,2998.0
2016-11-23 11:40:00,83.71,83.71,83.66,83.7,3634.0,74.4577,74.4577,74.4133,74.4488,3634.0
2016-11-23 11:45:00,83.71,83.73,83.68,83.71,6700.0,74.4577,74.4755,74.4311,74.4577,6700.0
2016-11-23 11:50:00,83.71,83.72,83.66,83.68,4724.0,74.4577,74.4666,74.4133,74.4311,4724.0
2016-11-23 11:55:00,83.7,83.72,83.66,83.66,1743.0,74.4488,74.4666,74.4133,74.4133,1743.0
2016-11-23 12:00:00,83.66,83.74,83.63,83.66,1700.0,74.4133,74.4844,74.3866,74.4133,1700.0
2016-11-23 12:05:00,83.67,83.75,83.65,83.75,1300.0,74.4222,74.4933,74.4044,74.4933,1300.0
2016-11-23 12:10:00,83.73,83.85,83.73,83.84,1710.0,74.4755,74.5823,74.4755,74.5734,1710.0
2016-11-23 12:15:00,83.88,83.99,83.85,83.98,1350.0,74.6089,74.7068,74.5823,74.6979,1350.0
2016-11-23 12:20:00,83.98,84.03,83.96,84.0,3143.0,74.6979,74.7424,74.6801,74.7157,3143.0
2016-11-23 12:25:00,84.0,84.08,84.0,84.08,1600.0,74.7157,74.7868,74.7157,74.7868,1600.0
2016-11-23 12:30:00,84.12,84.12,84.06,84.06,2716.0,74.8224,74.8224,74.7691,74.7691,2716.0
2016-11-23 12:35:00,84.1,84.1,84.02,84.02,1400.0,74.8046,74.8046,74.7335,74.7335,1400.0
2016-11-23 12:40:00,84.01,84.1,84.01,84.07,5656.0,74.7246,74.8046,74.7246,74.7779,5656.0
2016-11-23 12:45:00,84.06,84.14,84.06,84.12,1300.0,74.7691,74.8402,74.7691,74.8224,1300.0
2016-11-23 12:50:00,84.15,84.16,84.12,84.16,1100.0,74.8491,74.858,74.8224,74.858,1100.0
2016-11-23 12:55:00,84.18,84.19,84.14,84.18,1400.0,74.8758,74.8847,74.8402,74.8758,1400.0
2016-11-23 13:00:00,84.15,84.18,84.12,84.12,1694.0,74.8491,74.8758,74.8224,74.8224,1694.0
2016-11-23 13:05:00,84.1,84.12,84.1,84.12,1297.0,74.8046,74.8224,74.8046,74.8224,1297.0
2016-11-23 13:10:00,84.12,84.15,84.11,84.15,2921.0,74.8224,74.8491,74.8135,74.8491,2921.0
2016-11-23 13:15:00,84.14,84.14,84.02,84.03,5205.0,74.8402,74.8402,74.7335,74.7424,5205.0
2016-11-23 13:20:00,84.01,84.07,83.99,83.99,5500.0,74.7246,74.7779,74.7068,74.7068,5500.0
2016-11-23 13:25:00,83.99,84.04,83.86,84.01,24236.0,74.7068,74.7513,74.5912,74.7246,24236.0
2016-11-23 13:30:00,84.01,84.04,84.01,84.04,1400.0,74.7246,74.7513,74.7246,74.7513,1400.0
2016-11-23 13:35:00,84.02,84.03,83.94,83.94,2098.0,74.7335,74.7424,74.6623,74.6623,2098.0
2016-11-23 13:40:00,83.95,83.99,83.91,83.91,2239.0,74.6712,74.7068,74.6356,74.6356,2239.0
2016-11-23 13:45:00,83.88,83.88,83.76,83.76,1519.0,74.6089,74.6089,74.5022,74.5022,1519.0
2016-11-23 13:50:00,83.78,83.78,83.72,83.72,3107.0,74.52,74.52,74.4666,74.4666,3107.0
2016-11-23 13:55:00,83.72,83.73,83.67,83.67,2117.0,74.4666,74.4755,74.4222,74.4222,2117.0
2016-11-23 14:00:00,83.7,83.71,83.66,83.66,4788.0,74.4488,74.4577,74.4133,74.4133,4788.0
2016-11-23 14:05:00,83.67,83.7,83.65,83.66,2753.0,74.4222,74.4488,74.4044,74.4133,2753.0
2016-11-23 14:10:00,83.66,83.75,83.64,83.75,3650.0,74.4133,74.4933,74.3955,74.4933,3650.0
2016-11-23 14:15:00,83.78,83.83,83.77,83.79,4100.0,74.52,74.5645,74.5111,74.5289,4100.0
2016-11-23 14:20:00,83.8,83.81,83.73,83.73,3780.0,74.5378,74.5467,74.4755,74.4755,3780.0
2016-11-23 14:25:00,83.74,83.83,83.74,83.81,1800.0,74.4844,74.5645,74.4844,74.5467,1800.0
2016-11-23 14:30:00,83.81,83.83,83.8,83.8,3769.0,74.5467,74.5645,74.5378,74.5378,3769.0
2016-11-23 14:35:00,83.78,83.78,83.65,83.65,5080.0,74.52,74.52,74.4044,74.4044,5080.0
2016-11-23 14:40:00,83.63,83.63,83.57,83.59,10196.0,74.3866,74.3866,74.3332,74.351,10196.0
2016-11-23 14:45:00,83.59,83.61,83.58,83.59,2914.0,74.351,74.3688,74.3421,74.351,2914.0
2016-11-23 14:50:00,83.6,83.67,83.6,83.66,5319.0,74.3599,74.4222,74.3599,74.4133,5319.0
2016-11-23 14:55:00,83.66,83.67,83.65,83.67,2781.0,74.4133,74.4222,74.4044,74.4222,2781.0
2016-11-23 15:00:00,83.71,83.71,83.66,83.71,5309.0,74.4577,74.4577,74.4133,74.4577,5309.0
2016-11-23 15:05:00,83.66,83.75,83.64,83.75,5004.0,74.4133,74.4933,74.3955,74.4933,5004.0
2016-11-23 15:10:00,83.76,83.76,83.72,83.74,3909.0,74.5022,74.5022,74.4666,74.4844,3909.0
2016-11-23 15:15:00,83.77,83.77,83.7,83.73,1206.0,74.5111,74.5111,74.4488,74.4755,1206.0
2016-11-23 15:20:00,83.73,83.73,83.62,83.64,3571.0,74.4755,74.4755,74.3777,74.3955,3571.0
2016-11-23 15:25:00,83.64,83.69,83.63,83.66,6297.0,74.3955,74.4399,74.3866,74.4133,6297.0
2016-11-23 15:30:00,83.67,83.71,83.65,83.7,6940.0,74.4222,74.4577,74.4044,74.4488,6940.0
2016-11-23 15:35:00,83.7,83.74,83.69,83.74,3338.0,74.4488,74.4844,74.4399,74.4844,3338.0
2016-11-23 15:40:00,83.74,83.84,83.72,83.84,7401.0,74.4844,74.5734,74.4666,74.5734,7401.0
2016-11-23 15:45:00,83.85,83.88,83.84,83.87,10703.0,74.5823,74.6089,74.5734,74.6001,10703.0
2016-11-23 15:50:00,83.87,83.88,83.79,83.8,13963.0,74.6001,74.6089,74.5289,74.5378,13963.0
2016-11-23 15:55:00,83.8,83.91,83.8,83.88,25151.0,74.5378,74.6356,74.5378,74.6089,25151.0
2016-11-25 09:30:00,83.93,84.42,83.93,84.42,6468.0,74.6534,75.0893,74.6534,75.0893,6468.0
2016-11-25 09:35:00,84.35,84.4,83.97,84.17,3224.0,75.027,75.0715,74.689,74.8669,3224.0
2016-11-25 09:40:00,84.24,84.36,84.24,84.32,1533.0,74.9292,75.0359,74.9292,75.0003,1533.0
2016-11-25 09:45:00,84.21,84.5,84.21,84.42,3400.0,74.9025,75.1604,74.9025,75.0893,3400.0
2016-11-25 09:50:00,84.47,84.47,84.28,84.34,2700.0,75.1337,75.1337,74.9647,75.0181,2700.0
2016-11-25 09:55:00,84.33,84.5,84.33,84.39,1300.0,75.0092,75.1604,75.0092,75.0626,1300.0
2016-11-25 10:00:00,84.34,84.36,84.24,84.24,2600.0,75.0181,75.0359,74.9292,74.9292,2600.0
2016-11-25 10:05:00,84.24,84.35,84.24,84.35,1614.0,74.9292,75.027,74.9292,75.027,1614.0
2016-11-25 10:10:00,84.35,84.35,84.25,84.33,2200.0,75.027,75.027,74.9381,75.0092,2200.0
2016-11-25 10:15:00,84.35,84.46,84.32,84.41,11368.0,75.027,75.1248,75.0003,75.0804,11368.0
2016-11-25 10:20:00,84.4,84.4,84.28,84.29,1654.0,75.0715,75.0715,74.9647,74.9736,1654.0
2016-11-25 10:25:00,84.33,84.35,84.22,84.23,4950.0,75.0092,75.027,74.9114,74.9203,4950.0
2016-11-25 10:30:00,84.21,84.28,84.13,84.18,2441.0,74.9025,74.9647,74.8313,74.8758,2441.0
2016-11-25 10:35:00,84.13,84.21,84.13,84.16,2232.0,74.8313,74.9025,74.8313,74.858,2232.0
2016-11-25 10:40:00,84.18,84.28,84.11,84.11,976.0,74.8758,74.9647,74.8135,74.8135,976.0
2016-11-25 10:45:00,84.2,84.21,84.04,84.04,3700.0,74.8936,74.9025,74.7513,74.7513,3700.0
2016-11-25 10:50:00,84.08,84.12,84.06,84.06,1391.0,74.7868,74.8224,74.7691,74.7691,1391.0
2016-11-25 10:55:00,84.04,84.07,83.9,83.91,3511.0,74.7513,74.7779,74.6267,74.6356,3511.0
2016-11-25 11:00:00,83.95,83.95,83.87,83.88,2945.0,74.6712,74.6712,74.6001,74.6089,2945.0
2016-11-25 11:05:00,83.87,83.98,83.85,83.97,2398.0,74.6001,74.6979,74.5823,74.689,2398.0
2016-11-25 11:10:00,83.97,84.12,83.97,84.12,1000.0,74.689,74.8224,74.689,74.8224,1000.0
2016-11-25 11:15:00,84.09,84.12,84.06,84.06,1325.0,74.7957,74.8224,74.7691,74.7691,1325.0
2016-11-25 11:20:00,84.06,84.11,83.94,84.03,3865.0,74.7691,74.8135,74.6623,74.7424,3865.0
2016-11-25 11:25:00,83.96,84.03,83.96,84.01,2000.0,74.6801,74.7424,74.6801,74.7246,2000.0
2016-11-25 11:30:00,84.02,84.04,84.0,84.0,2910.0,74.7335,74.7513,74.7157,74.7157,2910.0
2016-11-25 11:35:00,83.98,84.05,83.97,83.98,1550.0,74.6979,74.7602,74.689,74.6979,1550.0
2016-11-25 11:40:00,83.98,84.06,83.94,84.06,1280.0,74.6979,74.7691,74.6623,74.7691,1280.0
2016-11-25 11:45:00,84.01,84.01,83.98,83.98,650.0,74.7246,74.7246,74.6979,74.6979,650.0
2016-11-25 11:50:00,83.98,83.98,83.82,83.82,1300.0,74.6979,74.6979,74.5556,74.5556,1300.0
2016-11-25 11:55:00,83.82,83.82,83.74,83.78,600.0,74.5556,74.5556,74.4844,74.52,600.0
2016-11-25 12:00:00,83.78,83.79,83.72,83.72,1853.0,74.52,74.5289,74.4666,74.4666,1853.0
2016-11-25 12:05:00,83.71,83.81,83.71,83.81,1400.0,74.4577,74.5467,74.4577,74.5467,1400.0
2016-11-25 12:10:00,83.76,83.91,83.76,83.84,6556.0,74.5022,74.6356,74.5022,74.5734,6556.0
2016-11-25 12:15:00,83.84,83.9,83.83,83.85,2804.0,74.5734,74.6267,74.5645,74.5823,2804.0
2016-11-25 12:20:00,83.84,83.86,83.82,83.86,1403.0,74.5734,74.5912,74.5556,74.5912,1403.0
2016-11-25 12:25:00,83.86,83.86,83.82,83.84,2570.0,74.5912,74.5912,74.5556,74.5734,2570.0
2016-11-25 12:30:00,83.84,83.91,83.84,83.91,2452.0,74.5734,74.6356,74.5734,74.6356,2452.0
2016-11-25 12:35:00,83.92,83.99,83.92,83.96,3603.0,74.6445,74.7068,74.6445,74.6801,3603.0
2016-11-25 12:40:00,83.97,83.99,83.94,83.95,6819.0,74.689,74.7068,74.6623,74.6712,6819.0
2016-11-25 12:45:00,83.95,83.96,83.9,83.92,6661.0,74.6712,74.6801,74.6267,74.6445,6661.0
2016-11-25 12:50:00,83.91,83.93,83.85,83.91,6340.0,74.6356,74.6534,74.5823,74.6356,6340.0
2016-11-25 12:55:00,83.91,84.0,83.9,83.99,9208.0,74.6356,74.7157,74.6267,74.7068,9208.0
2016-11-28 09:30:00,84.1,84.13,83.97,84.07,8067.0,74.8046,74.8313,74.689,74.7779,8067.0
2016-11-28 09:35:00,84.2,84.23,84.12,84.23,1521.0,74.8936,74.9203,74.8224,74.9203,1521.0
2016-11-28 09:40:00,84.27,84.49,84.2,84.24,5237.0,74.9558,75.1515,74.8936,74.9292,5237.0
2016-11-28 09:45:00,84.24,84.35,84.14,84.26,6256.0,74.9292,75.027,74.8402,74.9469,6256.0
2016-11-28 09:50:00,84.15,84.22,84.0,84.01,7304.0,74.8491,74.9114,74.7157,74.7246,7304.0
2016-11-28 09:55:00,84.09,84.29,84.03,84.29,2995.0,74.7957,74.9736,74.7424,74.9736,2995.0
2016-11-28 10:00:00,84.34,84.35,84.16,84.23,6409.0,75.0181,75.027,74.858,74.9203,6409.0
2016-11-28 10:05:00,84.32,84.39,84.3,84.36,900.0,75.0003,75.0626,74.9825,75.0359,900.0
2016-11-28 10:10:00,84.37,84.41,84.14,84.18,4400.0,75.0448,75.0804,74.8402,74.8758,4400.0
2016-11-28 10:15:00,84.19,84.23,84.12,84.18,8420.0,74.8847,74.9203,74.8224,74.8758,8420.0
2016-11-28 10:20:00,84.2,84.21,84.04,84.12,4033.0,74.8936,74.9025,74.7513,74.8224,4033.0
2016-11-28 10:25:00,84.12,84.31,84.08,84.31,3642.0,74.8224,74.9914,74.7868,74.9914,3642.0
2016-11-28 10:30:00,84.32,84.53,84.32,84.46,8890.0,75.0003,75.1871,75.0003,75.1248,8890.0
2016-11-28 10:35:00,84.51,84.54,84.42,84.42,7560.0,75.1693,75.196,75.0893,75.0893,7560.0
2016-11-28 10:40:00,84.39,84.39,84.3,84.35,2016.0,75.0626,75.0626,74.9825,75.027,2016.0
2016-11-28 10:45:00,84.32,84.45,84.32,84.45,2755.0,75.0003,75.1159,75.0003,75.1159,2755.0
2016-11-28 10:50:00,84.45,84.61,84.42,84.61,8122.0,75.1159,75.2583,75.0893,75.2583,8122.0
2016-11-28 10:55:00,84.59,84.61,84.38,84.44,6996.0,75.2405,75.2583,75.0537,75.107,6996.0
2016-11-28 11:00:00,84.43,84.49,84.41,84.49,3000.0,75.0982,75.1515,75.0804,75.1515,3000.0
2016-11-28 11:05:00,84.47,84.49,84.35,84.36,6350.0,75.1337,75.1515,75.027,75.0359,6350.0
2016-11-28 11:10:00,84.35,84.39,84.33,84.33,2400.0,75.027,75.0626,75.0092,75.0092,2400.0
2016-11-28 11:15:00,84.33,84.42,84.33,84.4,1463.0,75.0092,75.0893,75.0092,75.0715,1463.0
2016-11-28 11:20:00,84.4,84.4,84.3,84.36,4218.0,75.0715,75.0715,74.9825,75.0359,4218.0
2016-11-28 11:25:00,84.36,84.37,84.3,84.33,1900.0,75.0359,75.0448,74.9825,75.0092,1900.0
2016-11-28 11:30:00,84.33,84.4,84.32,84.4,1954.0,75.0092,75.0715,75.0003,75.0715,1954.0
2016-11-28 11:35:00,84.41,84.41,84.35,84.41,2000.0,75.0804,75.0804,75.027,75.0804,2000.0
2016-11-28 11:40:00,84.49,84.49,84.33,84.36,3274.0,75.1515,75.1515,75.0092,75.0359,3274.0
2016-11-28 11:45:00,84.38,84.43,84.36,84.42,1400.0,75.0537,75.0982,75.0359,75.0893,1400.0
2016-11-28 11:50:00,84.48,84.48,84.41,84.46,1300.0,75.1426,75.1426,75.0804,75.1248,1300.0
2016-11-28 11:55:00,84.49,84.55,84.44,84.55,1500.0,75.1515,75.2049,75.107,75.2049,1500.0
2016-11-28 12:00:00,84.57,84.6,84.51,84.57,5100.0,75.2227,75.2494,75.1693,75.2227,5100.0
2016-11-28 12:05:00,84.57,84.66,84.57,84.57,3600.0,75.2227,75.3027,75.2227,75.2227,3600.0
2016-11-28 12:10:00,84.54,84.58,84.52,84.57,2726.0,75.196,75.2316,75.1782,75.2227,2726.0
2016-11-28 12:15:00,84.53,84.56,84.52,84.56,2045.0,75.1871,75.2138,75.1782,75.2138,2045.0
2016-11-28 12:20:00,84.6,84.63,84.57,84.62,2100.0,75.2494,75.276,75.2227,75.2672,2100.0
2016-11-28 12:25:00,84.61,84.61,84.56,84.58,1300.0,75.2583,75.2583,75.2138,75.2316,1300.0
2016-11-28 12:30:00,84.6,84.63,84.59,84.59,1000.0,75.2494,75.276,75.2405,75.2405,1000.0
2016-11-28 12:35:00,84.58,84.6,84.53,84.54,1705.0,75.2316,75.2494,75.1871,75.196,1705.0
2016-11-28 12:40:00,84.53,84.53,84.44,84.45,5567.0,75.1871,75.1871,75.107,75.1159,5567.0
2016-11-28 12:45:00,84.46,84.48,84.43,84.44,2800.0,75.1248,75.1426,75.0982,75.107,2800.0
2016-11-28 12:50:00,84.49,84.49,84.45,84.45,1500.0,75.1515,75.1515,75.1159,75.1159,1500.0
2016-11-28 12:55:00,84.42,84.46,84.42,84.42,1139.0,75.0893,75.1248,75.0893,75.0893,1139.0
2016-11-28 13:00:00,84.44,84.46,84.34,84.34,3900.0,75.107,75.1248,75.0181,75.0181,3900.0
2016-11-28 13:05:00,84.33,84.34,84.19,84.24,2104.0,75.0092,75.0181,74.8847,74.9292,2104.0
2016-11-28 13:10:00,84.2,84.27,84.19,84.24,3504.0,74.8936,74.9558,74.8847,74.9292,3504.0
2016-11-28 13:15:00,84.24,84.24,84.17,84.23,1840.0,74.9292,74.9292,74.8669,74.9203,1840.0
2016-11-28 13:20:00,84.16,84.22,84.11,84.11,2181.0,74.858,74.9114,74.8135,74.8135,2181.0
2016-11-28 13:25:00,84.12,84.18,84.1,84.17,2015.0,74.8224,74.8758,74.8046,74.8669,2015.0
2016-11-28 13:30:00,84.18,84.3,84.16,84.29,4350.0,74.8758,74.9825,74.858,74.9736,4350.0
2016-11-28 13:35:00,84.3,84.31,84.25,84.25,2016.0,74.9825,74.9914,74.9381,74.9381,2016.0
2016-11-28 13:40:00,84.25,84.34,84.25,84.34,2106.0,74.9381,75.0181,74.9381,75.0181,2106.0
2016-11-28 13:45:00,84.36,84.36,84.31,84.36,2900.0,75.0359,75.0359,74.9914,75.0359,2900.0
2016-11-28 13:50:00,84.36,84.48,84.36,84.48,2700.0,75.0359,75.1426,75.0359,75.1426,2700.0
2016-11-28 13:55:00,84.49,84.58,84.49,84.58,4908.0,75.1515,75.2316,75.1515,75.2316,4908.0
2016-11-28 14:00:00,84.57,84.64,84.56,84.62,5706.0,75.2227,75.2849,75.2138,75.2672,5706.0
2016-11-28 14:05:00,84.61,84.68,84.57,84.68,8277.0,75.2583,75.3205,75.2227,75.3205,8277.0
2016-11-28 14:10:00,84.67,84.7,84.65,84.68,2700.0,75.3116,75.3383,75.2938,75.3205,2700.0
2016-11-28 14:15:00,84.69,84.69,84.62,84.66,5004.0,75.3294,75.3294,75.2672,75.3027,5004.0
2016-11-28 14:20:00,84.64,84.68,84.62,84.68,2634.0,75.2849,75.3205,75.2672,75.3205,2634.0
2016-11-28 14:25:00,84.7,84.7,84.65,84.69,3130.0,75.3383,75.3383,75.2938,75.3294,3130.0
2016-11-28 14:30:00,84.67,84.68,84.64,84.67,3516.0,75.3116,75.3205,75.2849,75.3116,3516.0
2016-11-28 14:35:00,84.66,84.73,84.65,84.73,3400.0,75.3027,75.365,75.2938,75.365,3400.0
2016-11-28 14:40:00,84.7,84.78,84.67,84.67,3146.0,75.3383,75.4095,75.3116,75.3116,3146.0
2016-11-28 14:45:00,84.7,84.7,84.63,84.64,4028.0,75.3383,75.3383,75.276,75.2849,4028.0
2016-11-28 14:50:00,84.64,84.67,84.63,84.66,4161.0,75.2849,75.3116,75.276,75.3027,4161.0
2016-11-28 14:55:00,84.65,84.65,84.62,84.63,7864.0,75.2938,75.2938,75.2672,75.276,7864.0
2016-11-28 15:00:00,84.64,84.65,84.6,84.61,3911.0,75.2849,75.2938,75.2494,75.2583,3911.0
2016-11-28 15:05:00,84.6,84.61,84.53,84.53,11108.0,75.2494,75.2583,75.1871,75.1871,11108.0
2016-11-28 15:10:00,84.52,84.52,84.42,84.42,7657.0,75.1782,75.1782,75.0893,75.0893,7657.0
2016-11-28 15:15:00,84.4,84.42,84.37,84.41,3995.0,75.0715,75.0893,75.0448,75.0804,3995.0
2016-11-28 15:20:00,84.42,84.42,84.33,84.34,3600.0,75.0893,75.0893,75.0092,75.0181,3600.0
2016-11-28 15:25:00,84.33,84.35,84.28,84.28,5224.0,75.0092,75.027,74.9647,74.9647,5224.0
2016-11-28 15:30:00,84.28,84.29,84.24,84.24,6162.0,74.9647,74.9736,74.9292,74.9292,6162.0
2016-11-28 15:35:00,84.24,84.24,84.13,84.15,8001.0,74.9292,74.9292,74.8313,74.8491,8001.0
2016-11-28 15:40:00,84.15,84.15,84.04,84.04,11987.0,74.8491,74.8491,74.7513,74.7513,11987.0
2016-11-28 15:45:00,84.03,84.06,83.98,83.99,10302.0,74.7424,74.7691,74.6979,74.7068,10302.0
2016-11-28 15:50:00,83.98,84.01,83.93,83.96,19095.0,74.6979,74.7246,74.6534,74.6801,19095.0
2016-11-28 15:55:00,83.95,84.0,83.91,83.96,38701.0,74.6712,74.7157,74.6356,74.6801,38701.0
2016-11-29 09:30:00,83.58,83.84,83.53,83.54,6171.0,74.3421,74.5734,74.2976,74.3065,6171.0
2016-11-29 09:35:00,83.73,83.76,83.5,83.64,2803.0,74.4755,74.5022,74.2709,74.3955,2803.0
2016-11-29 09:40:00,83.67,83.79,83.53,83.78,3719.0,74.4222,74.5289,74.2976,74.52,3719.0
2016-11-29 09:45:00,83.85,83.85,83.45,83.51,3400.0,74.5823,74.5823,74.2265,74.2798,3400.0
2016-11-29 09:50:00,83.46,83.46,83.1,83.17,4959.0,74.2354,74.2354,73.9152,73.9774,4959.0
2016-11-29 09:55:00,83.14,83.26,83.14,83.26,1400.0,73.9507,74.0575,73.9507,74.0575,1400.0
2016-11-29 10:00:00,83.31,83.45,83.3,83.38,3715.0,74.1019,74.2265,74.0931,74.1642,3715.0
2016-11-29 10:05:00,83.38,83.5,83.3,83.5,22416.0,74.1642,74.2709,74.0931,74.2709,22416.0
2016-11-29 10:10:00,83.51,83.57,83.45,83.53,4900.0,74.2798,74.3332,74.2265,74.2976,4900.0
2016-11-29 10:15:00,83.49,83.83,83.47,83.75,9715.0,74.2621,74.5645,74.2443,74.4933,9715.0
2016-11-29 10:20:00,83.82,83.82,83.79,83.8,904.0,74.5556,74.5556,74.5289,74.5378,904.0
2016-11-29 10:25:00,83.8,83.83,83.6,83.6,1528.0,74.5378,74.5645,74.3599,74.3599,1528.0
2016-11-29 10:30:00,83.55,83.65,83.54,83.64,1500.0,74.3154,74.4044,74.3065,74.3955,1500.0
2016-11-29 10:35:00,83.62,83.62,83.55,83.6,4900.0,74.3777,74.3777,74.3154,74.3599,4900.0
2016-11-29 10:40:00,83.64,83.7,83.64,83.66,1200.0,74.3955,74.4488,74.3955,74.4133,1200.0
2016-11-29 10:45:00,83.66,83.69,83.57,83.69,3200.0,74.4133,74.4399,74.3332,74.4399,3200.0
2016-11-29 10:50:00,83.65,83.7,83.59,83.63,1200.0,74.4044,74.4488,74.351,74.3866,1200.0
2016-11-29 10:55:00,83.59,83.76,83.59,83.71,5860.0,74.351,74.5022,74.351,74.4577,5860.0
2016-11-29 11:00:00,83.73,83.84,83.73,83.81,1710.0,74.4755,74.5734,74.4755,74.5467,1710.0
2016-11-29 11:05:00,83.79,83.85,83.79,83.85,3300.0,74.5289,74.5823,74.5289,74.5823,3300.0
2016-11-29 11:10:00,83.87,83.97,83.84,83.97,5107.0,74.6001,74.689,74.5734,74.689,5107.0
2016-11-29 11:15:00,83.98,84.04,83.95,83.98,2972.0,74.6979,74.7513,74.6712,74.6979,2972.0
2016-11-29 11:20:00,83.97,84.0,83.93,83.94,3700.0,74.689,74.7157,74.6534,74.6623,3700.0
2016-11-29 11:25:00,83.97,84.1,83.94,84.06,11178.0,74.689,74.8046,74.6623,74.7691,11178.0
2016-11-29 11:30:00,84.09,84.31,84.09,84.31,2900.0,74.7957,74.9914,74.7957,74.9914,2900.0
2016-11-29 11:35:00,84.28,84.38,84.28,84.38,3895.0,74.9647,75.0537,74.9647,75.0537,3895.0
2016-11-29 11:40:00,84.38,84.54,84.38,84.52,1600.0,75.0537,75.196,75.0537,75.1782,1600.0
2016-11-29 11:45:00,84.52,85.22,84.52,85.15,81875.0,75.1782,75.8008,75.1782,75.7386,81875.0
2016-11-29 11:50:00,85.12,85.33,85.12,85.33,9350.0,75.7119,75.8987,75.7119,75.8987,9350.0
2016-11-29 11:55:00,85.31,85.43,85.3,85.35,16220.0,75.8809,75.9876,75.872,75.9165,16220.0
2016-11-29 12:00:00,85.35,85.38,85.22,85.33,10405.0,75.9165,75.9432,75.8008,75.8987,10405.0
2016-11-29 12:05:00,85.28,85.28,85.17,85.17,4001.0,75.8542,75.8542,75.7564,75.7564,4001.0
2016-11-29 12:10:00,85.14,85.19,85.03,85.14,3620.0,75.7297,75.7742,75.6318,75.7297,3620.0
2016-11-29 12:15:00,85.14,85.18,85.07,85.18,1928.0,75.7297,75.7653,75.6674,75.7653,1928.0
2016-11-29 12:20:00,85.13,85.16,85.01,85.01,3510.0,75.7208,75.7475,75.614,75.614,3510.0
2016-11-29 12:25:00,85.01,85.07,84.99,85.06,4600.0,75.614,75.6674,75.5963,75.6585,4600.0
2016-11-29 12:30:00,85.04,85.04,84.99,85.03,1400.0,75.6407,75.6407,75.5963,75.6318,1400.0
2016-11-29 12:35:00,85.06,85.1,85.02,85.07,2003.0,75.6585,75.6941,75.6229,75.6674,2003.0
2016-11-29 12:40:00,85.06,85.09,85.02,85.07,2388.0,75.6585,75.6852,75.6229,75.6674,2388.0
2016-11-29 12:45:00,85.06,85.07,85.05,85.07,800.0,75.6585,75.6674,75.6496,75.6674,800.0
2016-11-29 12:50:00,85.03,85.51,85.02,85.42,7314.0,75.6318,76.0588,75.6229,75.9787,7314.0
2016-11-29 12:55:00,85.43,85.52,85.43,85.52,2700.0,75.9876,76.0677,75.9876,76.0677,2700.0
2016-11-29 13:00:00,85.46,85.47,85.4,85.46,4439.0,76.0143,76.0232,75.9609,76.0143,4439.0
2016-11-29 13:05:00,85.51,85.62,85.47,85.62,5829.0,76.0588,76.1566,76.0232,76.1566,5829.0
2016-11-29 13:10:00,85.64,85.7,85.53,85.57,4406.0,76.1744,76.2278,76.0766,76.1122,4406.0
2016-11-29 13:15:00,85.58,85.67,85.56,85.59,3691.0,76.121,76.2011,76.1033,76.1299,3691.0
2016-11-29 13:20:00,85.56,85.6,85.51,85.51,4480.0,76.1033,76.1388,76.0588,76.0588,4480.0
2016-11-29 13:25:00,85.49,85.55,85.44,85.45,4500.0,76.041,76.0944,75.9965,76.0054,4500.0
2016-11-29 13:30:00,85.46,85.48,85.43,85.46,2765.0,76.0143,76.0321,75.9876,76.0143,2765.0
2016-11-29 13:35:00,85.46,85.49,85.45,85.49,8759.0,76.0143,76.041,76.0054,76.041,8759.0
2016-11-29 13:40:00,85.5,85.55,85.5,85.53,3350.0,76.0499,76.0944,76.0499,76.0766,3350.0
2016-11-29 13:45:00,85.53,85.6,85.53,85.59,3525.0,76.0766,76.1388,76.0766,76.1299,3525.0
2016-11-29 13:50:00,85.62,85.95,85.62,85.95,16670.0,76.1566,76.4502,76.1566,76.4502,16670.0
2016-11-29 13:55:00,85.92,86.12,85.87,86.12,22749.0,76.4235,76.6014,76.379,76.6014,22749.0
2016-11-29 14:00:00,86.11,86.24,86.09,86.22,11645.0,76.5925,76.7081,76.5747,76.6903,11645.0
2016-11-29 14:05:00,86.24,86.35,86.2,86.33,11492.0,76.7081,76.8059,76.6725,76.7882,11492.0
2016-11-29 14:10:00,86.35,86.6,86.33,86.6,19215.0,76.8059,77.0283,76.7882,77.0283,19215.0
2016-11-29 14:15:00,86.6,86.67,86.53,86.65,20866.0,77.0283,77.0906,76.966,77.0728,20866.0
2016-11-29 14:20:00,86.65,86.66,86.6,86.64,16824.0,77.0728,77.0817,77.0283,77.0639,16824.0
2016-11-29 14:25:00,86.64,86.76,86.61,86.75,18154.0,77.0639,77.1706,77.0372,77.1617,18154.0
2016-11-29 14:30:00,86.73,86.73,86.65,86.71,9594.0,77.1439,77.1439,77.0728,77.1262,9594.0
2016-11-29 14:35:00,86.75,86.95,86.74,86.95,15296.0,77.1617,77.3396,77.1528,77.3396,15296.0
2016-11-29 14:40:00,86.95,87.12,86.92,87.09,14863.0,77.3396,77.4908,77.3129,77.4642,14863.0
2016-11-29 14:45:00,87.08,87.17,87.03,87.14,17211.0,77.4553,77.5353,77.4108,77.5086,17211.0
2016-11-29 14:50:00,87.13,87.14,86.9,86.95,12458.0,77.4997,77.5086,77.2952,77.3396,12458.0
2016-11-29 14:55:00,86.95,86.96,86.58,86.59,20573.0,77.3396,77.3485,77.0105,77.0194,20573.0
2016-11-29 15:00:00,86.59,86.59,86.49,86.49,39479.0,77.0194,77.0194,76.9305,76.9305,39479.0
2016-11-29 15:05:00,86.49,86.61,86.45,86.45,14181.0,76.9305,77.0372,76.8949,76.8949,14181.0
2016-11-29 15:10:00,86.44,86.46,86.27,86.27,9732.0,76.886,76.9038,76.7348,76.7348,9732.0
2016-11-29 15:15:00,86.28,86.31,86.12,86.13,11948.0,76.7437,76.7704,76.6014,76.6103,11948.0
2016-11-29 15:20:00,86.15,86.22,86.05,86.06,23750.0,76.628,76.6903,76.5391,76.548,23750.0
2016-11-29 15:25:00,86.09,86.09,85.93,85.94,19053.0,76.5747,76.5747,76.4324,76.4413,19053.0
2016-11-29 15:30:00,85.94,86.04,85.87,85.98,27930.0,76.4413,76.5302,76.379,76.4768,27930.0
2016-11-29 15:35:00,85.99,86.01,85.85,85.86,10081.0,76.4857,76.5035,76.3612,76.3701,10081.0
2016-11-29 15:40:00,85.86,85.92,85.85,85.89,14857.0,76.3701,76.4235,76.3612,76.3968,14857.0
2016-11-29 15:45:00,85.89,85.98,85.85,85.97,17917.0,76.3968,76.4768,76.3612,76.4679,17917.0
2016-11-29 15:50:00,85.98,86.13,85.98,86.06,49342.0,76.4768,76.6103,76.4768,76.548,49342.0
2016-11-29 15:55:00,86.07,86.08,85.9,85.96,70573.0,76.5569,76.5658,76.4057,76.459,70573.0
2016-11-30 09:30:00,86.61,88.15,86.61,88.12,38354.0,77.0372,78.407,77.0372,78.3803,38354.0
2016-11-30 09:35:00,87.82,88.23,87.75,88.19,14347.0,78.1135,78.4782,78.0512,78.4426,14347.0
2016-11-30 09:40:00,88.12,88.45,87.99,88.35,40312.0,78.3803,78.6738,78.2647,78.5849,40312.0
2016-11-30 09:45:00,88.3,88.41,88.16,88.24,59222.0,78.5404,78.6383,78.4159,78.487,59222.0
2016-11-30 09:50:00,88.26,88.5,87.94,88.17,66420.0,78.5048,78.7183,78.2202,78.4248,66420.0
2016-11-30 09:55:00,88.16,88.32,88.02,88.07,21826.0,78.4159,78.5582,78.2914,78.3358,21826.0
2016-11-30 10:00:00,88.07,88.08,87.76,87.77,52147.0,78.3358,78.3447,78.0601,78.069,52147.0
2016-11-30 10:05:00,87.8,87.87,87.65,87.79,15197.0,78.0957,78.1579,77.9623,78.0868,15197.0
2016-11-30 10:10:00,87.81,88.08,87.77,88.08,13489.0,78.1046,78.3447,78.069,78.3447,13489.0
2016-11-30 10:15:00,88.11,88.37,88.07,88.35,24288.0,78.3714,78.6027,78.3358,78.5849,24288.0
2016-11-30 10:20:00,88.32,88.35,87.66,87.66,13900.0,78.5582,78.5849,77.9712,77.9712,13900.0
2016-11-30 10:25:00,87.72,87.74,87.35,87.74,20996.0,78.0245,78.0423,77.6954,78.0423,20996.0
2016-11-30 10:30:00,87.74,88.22,87.71,88.21,7555.0,78.0423,78.4693,78.0156,78.4604,7555.0
2016-11-30 10:35:00,88.21,88.4,88.1,88.27,9779.0,78.4604,78.6294,78.3625,78.5137,9779.0
2016-11-30 10:40:00,88.35,88.73,88.31,88.73,19081.0,78.5849,78.9229,78.5493,78.9229,19081.0
2016-11-30 10:45:00,88.73,88.73,88.14,88.2,22339.0,78.9229,78.9229,78.3981,78.4515,22339.0
2016-11-30 10:50:00,88.23,88.3,88.21,88.26,8708.0,78.4782,78.5404,78.4604,78.5048,8708.0
2016-11-30 10:55:00,88.26,88.37,88.1,88.18,17536.0,78.5048,78.6027,78.3625,78.4337,17536.0
2016-11-30 11:00:00,88.16,88.21,87.79,87.8,8558.0,78.4159,78.4604,78.0868,78.0957,8558.0
2016-11-30 11:05:00,87.81,88.05,87.74,87.88,14204.0,78.1046,78.318,78.0423,78.1668,14204.0
2016-11-30 11:10:00,87.9,87.92,87.79,87.92,7832.0,78.1846,78.2024,78.0868,78.2024,7832.0
2016-11-30 11:15:00,87.95,88.22,87.93,88.12,11263.0,78.2291,78.4693,78.2113,78.3803,11263.0
2016-11-30 11:20:00,88.14,88.25,88.12,88.15,11413.0,78.3981,78.4959,78.3803,78.407,11413.0
2016-11-30 11:25:00,88.15,88.17,87.95,87.95,18285.0,78.407,78.4248,78.2291,78.2291,18285.0
2016-11-30 11:30:00,88.01,88.01,87.86,87.95,10953.0,78.2825,78.2825,78.149,78.2291,10953.0
2016-11-30 11:35:00,87.97,88.25,87.97,88.21,11737.0,78.2469,78.4959,78.2469,78.4604,11737.0
2016-11-30 11:40:00,88.2,88.35,88.1,88.34,16272.0,78.4515,78.5849,78.3625,78.576,16272.0
2016-11-30 11:45:00,88.37,88.47,88.29,88.29,22800.0,78.6027,78.6916,78.5315,78.5315,22800.0
2016-11-30 11:50:00,88.26,88.33,88.18,88.24,11040.0,78.5048,78.5671,78.4337,78.487,11040.0
2016-11-30 11:55:00,88.25,88.32,88.21,88.21,8319.0,78.4959,78.5582,78.4604,78.4604,8319.0
2016-11-30 12:00:00,88.24,88.24,87.91,87.91,15920.0,78.487,78.487,78.1935,78.1935,15920.0
2016-11-30 12:05:00,87.9,88.11,87.87,87.95,23091.0,78.1846,78.3714,78.1579,78.2291,23091.0
2016-11-30 12:10:00,87.97,88.06,87.87,87.92,18210.0,78.2469,78.3269,78.1579,78.2024,18210.0
2016-11-30 12:15:00,87.92,88.08,87.92,88.01,8400.0,78.2024,78.3447,78.2024,78.2825,8400.0
2016-11-30 12:20:00,88.0,88.0,87.91,87.99,3932.0,78.2736,78.2736,78.1935,78.2647,3932.0
2016-11-30 12:25:00,87.99,88.02,87.91,87.91,9076.0,78.2647,78.2914,78.1935,78.1935,9076.0
2016-11-30 12:30:00,87.87,87.87,87.67,87.76,7438.0,78.1579,78.1579,77.98,78.0601,7438.0
2016-11-30 12:35:00,87.75,87.75,87.59,87.59,5092.0,78.0512,78.0512,77.9089,77.9089,5092.0
2016-11-30 12:40:00,87.59,87.64,87.44,87.47,19514.0,77.9089,77.9534,77.7755,77.8022,19514.0
2016-11-30 12:45:00,87.46,87.51,87.3,87.3,2100.0,77.7933,77.8377,77.6509,77.6509,2100.0
2016-11-30 12:50:00,87.3,87.45,87.25,87.45,3788.0,77.6509,77.7844,77.6065,77.7844,3788.0
2016-11-30 12:55:00,87.45,87.62,87.45,87.53,5436.0,77.7844,77.9356,77.7844,77.8555,5436.0
2016-11-30 13:00:00,87.53,87.75,87.53,87.72,4151.0,77.8555,78.0512,77.8555,78.0245,4151.0
2016-11-30 13:05:00,87.74,87.79,87.69,87.79,5427.0,78.0423,78.0868,77.9978,78.0868,5427.0
2016-11-30 13:10:00,87.81,87.85,87.74,87.82,8299.0,78.1046,78.1402,78.0423,78.1135,8299.0
2016-11-30 13:15:00,87.8,87.84,87.75,87.81,5000.0,78.0957,78.1313,78.0512,78.1046,5000.0
2016-11-30 13:20:00,87.83,87.83,87.75,87.76,7298.0,78.1224,78.1224,78.0512,78.0601,7298.0
2016-11-30 13:25:00,87.76,87.85,87.69,87.76,8001.0,78.0601,78.1402,77.9978,78.0601,8001.0
2016-11-30 13:30:00,87.75,87.8,87.69,87.77,7376.0,78.0512,78.0957,77.9978,78.069,7376.0
2016-11-30 13:35:00,87.78,87.86,87.78,87.84,6934.0,78.0779,78.149,78.0779,78.1313,6934.0
2016-11-30 13:40:00,87.86,88.2,87.83,88.2,6500.0,78.149,78.4515,78.1224,78.4515,6500.0
2016-11-30 13:45:00,88.2,88.33,88.2,88.25,9751.0,78.4515,78.5671,78.4515,78.4959,9751.0
2016-11-30 13:50:00,88.27,88.27,88.01,88.1,12872.0,78.5137,78.5137,78.2825,78.3625,12872.0
2016-11-30 13:55:00,88.14,88.15,88.06,88.12,7088.0,78.3981,78.407,78.3269,78.3803,7088.0
2016-11-30 14:00:00,88.12,88.17,88.03,88.16,4621.0,78.3803,78.4248,78.3003,78.4159,4621.0
2016-11-30 14:05:00,88.16,88.16,87.95,88.05,6709.0,78.4159,78.4159,78.2291,78.318,6709.0
2016-11-30 14:10:00,88.05,88.07,87.88,87.95,6608.0,78.318,78.3358,78.1668,78.2291,6608.0
2016-11-30 14:15:00,87.94,87.95,87.63,87.75,14588.0,78.2202,78.2291,77.9445,78.0512,14588.0
2016-11-30 14:20:00,87.72,87.75,87.64,87.74,6548.0,78.0245,78.0512,77.9534,78.0423,6548.0
2016-11-30 14:25:00,87.72,87.77,87.69,87.69,6003.0,78.0245,78.069,77.9978,77.9978,6003.0
2016-11-30 14:30:00,87.69,87.74,87.61,87.74,10352.0,77.9978,78.0423,77.9267,78.0423,10352.0
2016-11-30 14:35:00,87.7,87.73,87.66,87.73,7295.0,78.0067,78.0334,77.9712,78.0334,7295.0
2016-11-30 14:40:00,87.76,87.79,87.6,87.61,8963.0,78.0601,78.0868,77.9178,77.9267,8963.0
2016-11-30 14:45:00,87.64,87.68,87.55,87.57,6711.0,77.9534,77.9889,77.8733,77.8911,6711.0
2016-11-30 14:50:00,87.62,87.77,87.59,87.77,6668.0,77.9356,78.069,77.9089,78.069,6668.0
2016-11-30 14:55:00,87.75,87.86,87.67,87.86,8640.0,78.0512,78.149,77.98,78.149,8640.0
2016-11-30 15:00:00,87.86,87.98,87.85,87.9,16913.0,78.149,78.2558,78.1402,78.1846,16913.0
2016-11-30 15:05:00,87.91,88.03,87.88,88.03,15891.0,78.1935,78.3003,78.1668,78.3003,15891.0
2016-11-30 15:10:00,88.01,88.09,87.97,88.05,16545.0,78.2825,78.3536,78.2469,78.318,16545.0
2016-11-30 15:15:00,88.05,88.23,88.05,88.21,25620.0,78.318,78.4782,78.318,78.4604,25620.0
2016-11-30 15:20:00,88.2,88.41,88.17,88.36,33761.0,78.4515,78.6383,78.4248,78.5938,33761.0
2016-11-30 15:25:00,88.37,88.4,88.21,88.27,21615.0,78.6027,78.6294,78.4604,78.5137,21615.0
2016-11-30 15:30:00,88.28,88.3,88.18,88.19,33811.0,78.5226,78.5404,78.4337,78.4426,33811.0
2016-11-30 15:35:00,88.17,88.17,88.03,88.1,24397.0,78.4248,78.4248,78.3003,78.3625,24397.0
2016-11-30 15:40:00,88.11,88.12,88.0,88.07,26307.0,78.3714,78.3803,78.2736,78.3358,26307.0
2016-11-30 15:45:00,88.05,88.06,87.92,87.93,38944.0,78.318,78.3269,78.2024,78.2113,38944.0
2016-11-30 15:50:00,87.94,87.95,87.87,87.89,45282.0,78.2202,78.2291,78.1579,78.1757,45282.0
2016-11-30 15:55:00,87.89,87.98,87.77,87.8,76743.0,78.1757,78.2558,78.069,78.0957,76743.0
2016-12-01 09:30:00,88.29,88.29,87.91,87.91,18633.0,78.5315,78.5315,78.1935,78.1935,18633.0
2016-12-01 09:35:00,87.88,87.93,87.75,87.86,2560.0,78.1668,78.2113,78.0512,78.149,2560.0
2016-12-01 09:40:00,87.85,88.11,87.76,88.11,3770.0,78.1402,78.3714,78.0601,78.3714,3770.0
2016-12-01 09:45:00,88.03,88.16,87.93,87.93,8676.0,78.3003,78.4159,78.2113,78.2113,8676.0
2016-12-01 09:50:00,87.99,88.01,87.78,87.78,6984.0,78.2647,78.2825,78.0779,78.0779,6984.0
2016-12-01 09:55:00,87.69,87.78,87.54,87.78,16619.0,77.9978,78.0779,77.8644,78.0779,16619.0
2016-12-01 10:00:00,87.73,87.84,87.67,87.75,4162.0,78.0334,78.1313,77.98,78.0512,4162.0
2016-12-01 10:05:00,87.71,87.78,87.41,87.47,6818.0,78.0156,78.0779,77.7488,77.8022,6818.0
2016-12-01 10:10:00,87.46,87.47,87.25,87.31,2800.0,77.7933,77.8022,77.6065,77.6598,2800.0
2016-12-01 10:15:00,87.29,87.35,87.17,87.17,8271.0,77.642,77.6954,77.5353,77.5353,8271.0
2016-12-01 10:20:00,87.23,87.24,87.07,87.24,10147.0,77.5887,77.5976,77.4464,77.5976,10147.0
2016-12-01 10:25:00,87.22,87.29,87.19,87.25,10355.0,77.5798,77.642,77.5531,77.6065,10355.0
2016-12-01 10:30:00,87.28,87.33,87.18,87.27,12352.0,77.6332,77.6776,77.5442,77.6243,12352.0
2016-12-01 10:35:00,87.27,87.38,87.2,87.23,7096.0,77.6243,77.7221,77.562,77.5887,7096.0
2016-12-01 10:40:00,87.25,87.37,87.21,87.29,12227.0,77.6065,77.7132,77.5709,77.642,12227.0
2016-12-01 10:45:00,87.29,87.36,87.23,87.32,5979.0,77.642,77.7043,77.5887,77.6687,5979.0
2016-12-01 10:50:00,87.28,87.34,87.19,87.27,21523.0,77.6332,77.6865,77.5531,77.6243,21523.0
2016-12-01 10:55:00,87.26,87.48,87.22,87.48,4308.0,77.6154,77.811,77.5798,77.811,4308.0
2016-12-01 11:00:00,87.43,87.55,87.42,87.48,6638.0,77.7666,77.8733,77.7577,77.811,6638.0
2016-12-01 11:05:00,87.5,87.63,87.43,87.62,6912.0,77.8288,77.9445,77.7666,77.9356,6912.0
2016-12-01 11:10:00,87.62,87.66,87.5,87.61,7856.0,77.9356,77.9712,77.8288,77.9267,7856.0
2016-12-01 11:15:00,87.57,87.58,87.49,87.58,4025.0,77.8911,77.9,77.8199,77.9,4025.0
2016-12-01 11:20:00,87.56,87.67,87.48,87.56,6324.0,77.8822,77.98,77.811,77.8822,6324.0
2016-12-01 11:25:00,87.54,87.57,87.49,87.52,4624.0,77.8644,77.8911,77.8199,77.8466,4624.0
2016-12-01 11:30:00,87.53,87.55,87.45,87.5,9685.0,77.8555,77.8733,77.7844,77.8288,9685.0
2016-12-01 11:35:00,87.54,87.57,87.47,87.57,4027.0,77.8644,77.8911,77.8022,77.8911,4027.0
2016-12-01 11:40:00,87.53,87.59,87.49,87.53,5138.0,77.8555,77.9089,77.8199,77.8555,5138.0
2016-12-01 11:45:00,87.52,87.61,87.47,87.5,6950.0,77.8466,77.9267,77.8022,77.8288,6950.0
2016-12-01 11:50:00,87.52,87.62,87.5,87.5,6092.0,77.8466,77.9356,77.8288,77.8288,6092.0
2016-12-01 11:55:00,87.5,87.58,87.48,87.56,14418.0,77.8288,77.9,77.811,77.8822,14418.0
2016-12-01 12:00:00,87.55,87.56,87.49,87.51,21181.0,77.8733,77.8822,77.8199,77.8377,21181.0
2016-12-01 12:05:00,87.53,87.56,87.4,87.4,37607.0,77.8555,77.8822,77.7399,77.7399,37607.0
2016-12-01 12:10:00,87.37,87.43,87.33,87.43,49342.0,77.7132,77.7666,77.6776,77.7666,49342.0
2016-12-01 12:15:00,87.42,87.45,87.25,87.32,8161.0,77.7577,77.7844,77.6065,77.6687,8161.0
2016-12-01 12:20:00,87.34,87.38,87.21,87.21,4350.0,77.6865,77.7221,77.5709,77.5709,4350.0
2016-12-01 12:25:00,87.24,87.24,87.14,87.15,6993.0,77.5976,77.5976,77.5086,77.5175,6993.0
2016-12-01 12:30:00,87.14,87.17,87.07,87.15,5207.0,77.5086,77.5353,77.4464,77.5175,5207.0
2016-12-01 12:35:00,87.18,87.18,87.04,87.06,4420.0,77.5442,77.5442,77.4197,77.4375,4420.0
2016-12-01 12:40:00,87.04,87.06,86.93,86.97,4651.0,77.4197,77.4375,77.3218,77.3574,4651.0
2016-12-01 12:45:00,86.96,87.01,86.88,86.88,6700.0,77.3485,77.393,77.2774,77.2774,6700.0
2016-12-01 12:50:00,86.89,86.99,86.84,86.93,6846.0,77.2863,77.3752,77.2418,77.3218,6846.0
2016-12-01 12:55:00,86.89,86.93,86.79,86.81,8605.0,77.2863,77.3218,77.1973,77.2151,8605.0
2016-12-01 13:00:00,86.83,86.86,86.77,86.79,5444.0,77.2329,77.2596,77.1795,77.1973,5444.0
2016-12-01 13:05:00,86.79,86.85,86.67,86.68,6500.0,77.1973,77.2507,77.0906,77.0995,6500.0
2016-12-01 13:10:00,86.67,86.73,86.63,86.71,4800.0,77.0906,77.1439,77.055,77.1262,4800.0
2016-12-01 13:15:00,86.7,86.73,86.61,86.67,5835.0,77.1173,77.1439,77.0372,77.0906,5835.0
2016-12-01 13:20:00,86.67,86.68,86.61,86.61,4799.0,77.0906,77.0995,77.0372,77.0372,4799.0
2016-12-01 13:25:00,86.61,86.73,86.61,86.63,6690.0,77.0372,77.1439,77.0372,77.055,6690.0
2016-12-01 13:30:00,86.63,86.73,86.61,86.66,9103.0,77.055,77.1439,77.0372,77.0817,9103.0
2016-12-01 13:35:00,86.66,86.75,86.65,86.75,3700.0,77.0817,77.1617,77.0728,77.1617,3700.0
2016-12-01 13:40:00,86.75,86.83,86.7,86.72,8580.0,77.1617,77.2329,77.1173,77.135,8580.0
2016-12-01 13:45:00,86.67,86.7,86.58,86.58,6114.0,77.0906,77.1173,77.0105,77.0105,6114.0
2016-12-01 13:50:00,86.57,86.58,86.37,86.47,6600.0,77.0016,77.0105,76.8237,76.9127,6600.0
2016-12-01 13:55:00,86.47,86.47,86.3,86.31,5650.0,76.9127,76.9127,76.7615,76.7704,5650.0
2016-12-01 14:00:00,86.31,86.34,86.24,86.27,8200.0,76.7704,76.797,76.7081,76.7348,8200.0
2016-12-01 14:05:00,86.26,86.3,86.12,86.16,9101.0,76.7259,76.7615,76.6014,76.6369,9101.0
2016-12-01 14:10:00,86.18,86.21,86.1,86.19,5220.0,76.6547,76.6814,76.5836,76.6636,5220.0
2016-12-01 14:15:00,86.17,86.18,86.08,86.15,8840.0,76.6458,76.6547,76.5658,76.628,8840.0
2016-12-01 14:20:00,86.15,86.16,86.08,86.14,8604.0,76.628,76.6369,76.5658,76.6192,8604.0
2016-12-01 14:25:00,86.16,86.19,86.04,86.04,4785.0,76.6369,76.6636,76.5302,76.5302,4785.0
2016-12-01 14:30:00,86.02,86.11,86.01,86.01,7500.0,76.5124,76.5925,76.5035,76.5035,7500.0
2016-12-01 14:35:00,86.03,86.04,85.92,85.92,8290.0,76.5213,76.5302,76.4235,76.4235,8290.0
2016-12-01 14:40:00,85.93,86.05,85.92,86.04,10191.0,76.4324,76.5391,76.4235,76.5302,10191.0
2016-12-01 14:45:00,86.04,86.06,85.88,85.92,6351.0,76.5302,76.548,76.3879,76.4235,6351.0
2016-12-01 14:50:00,85.92,85.94,85.79,85.8,7810.0,76.4235,76.4413,76.3078,76.3167,7810.0
2016-12-01 14:55:00,85.78,85.85,85.75,85.81,12628.0,76.2989,76.3612,76.2723,76.3256,12628.0
2016-12-01 15:00:00,85.79,85.79,85.68,85.72,16602.0,76.3078,76.3078,76.21,76.2456,16602.0
2016-12-01 15:05:00,85.72,85.77,85.68,85.73,19876.0,76.2456,76.29,76.21,76.2545,19876.0
2016-12-01 15:10:00,85.73,85.74,85.67,85.69,11072.0,76.2545,76.2634,76.2011,76.2189,11072.0
2016-12-01 15:15:00,85.68,85.72,85.63,85.65,8642.0,76.21,76.2456,76.1655,76.1833,8642.0
2016-12-01 15:20:00,85.65,85.65,85.49,85.57,27453.0,76.1833,76.1833,76.041,76.1122,27453.0
2016-12-01 15:25:00,85.57,85.65,85.56,85.62,9955.0,76.1122,76.1833,76.1033,76.1566,9955.0
2016-12-01 15:30:00,85.63,85.63,85.48,85.59,21289.0,76.1655,76.1655,76.0321,76.1299,21289.0
2016-12-01 15:35:00,85.6,85.6,85.49,85.51,16711.0,76.1388,76.1388,76.041,76.0588,16711.0
2016-12-01 15:40:00,85.48,85.5,85.43,85.47,17637.0,76.0321,76.0499,75.9876,76.0232,17637.0
2016-12-01 15:45:00,85.47,85.53,85.4,85.43,22407.0,76.0232,76.0766,75.9609,75.9876,22407.0
2016-12-01 15:50:00,85.43,85.6,85.43,85.59,31567.0,75.9876,76.1388,75.9876,76.1299,31567.0
2016-12-01 15:55:00,85.6,85.67,85.57,85.63,55483.0,76.1388,76.2011,76.1122,76.1655,55483.0
2016-12-02 09:30:00,85.68,85.68,85.3,85.5,9238.0,76.21,76.21,75.872,76.0499,9238.0
2016-12-02 09:35:00,85.35,85.38,85.15,85.38,1800.0,75.9165,75.9432,75.7386,75.9432,1800.0
2016-12-02 09:40:00,85.34,85.47,85.28,85.38,1372.0,75.9076,76.0232,75.8542,75.9432,1372.0
2016-12-02 09:45:00,85.44,85.44,85.24,85.36,3825.0,75.9965,75.9965,75.8186,75.9254,3825.0
2016-12-02 09:50:00,85.49,85.66,85.4,85.54,3700.0,76.041,76.1922,75.9609,76.0855,3700.0
2016-12-02 09:55:00,85.66,85.86,85.55,85.78,11245.0,76.1922,76.3701,76.0944,76.2989,11245.0
2016-12-02 10:00:00,85.78,85.98,85.71,85.71,3863.0,76.2989,76.4768,76.2367,76.2367,3863.0
2016-12-02 10:05:00,85.79,85.92,85.72,85.92,16102.0,76.3078,76.4235,76.2456,76.4235,16102.0
2016-12-02 10:10:00,85.92,85.93,85.73,85.8,8722.0,76.4235,76.4324,76.2545,76.3167,8722.0
2016-12-02 10:15:00,85.8,85.86,85.7,85.74,8505.0,76.3167,76.3701,76.2278,76.2634,8505.0
2016-12-02 10:20:00,85.79,85.82,85.77,85.77,1187.0,76.3078,76.3345,76.29,76.29,1187.0
2016-12-02 10:25:00,85.81,85.9,85.8,85.86,4754.0,76.3256,76.4057,76.3167,76.3701,4754.0
2016-12-02 10:30:00,85.88,85.88,85.8,85.8,2972.0,76.3879,76.3879,76.3167,76.3167,2972.0
2016-12-02 10:35:00,85.82,85.88,85.78,85.86,5900.0,76.3345,76.3879,76.2989,76.3701,5900.0
2016-12-02 10:40:00,85.85,85.9,85.75,85.75,6286.0,76.3612,76.4057,76.2723,76.2723,6286.0
2016-12-02 10:45:00,85.84,85.89,85.77,85.77,1565.0,76.3523,76.3968,76.29,76.29,1565.0
2016-12-02 10:50:00,85.73,85.86,85.69,85.74,4662.0,76.2545,76.3701,76.2189,76.2634,4662.0
2016-12-02 10:55:00,85.68,85.68,85.59,85.61,1614.0,76.21,76.21,76.1299,76.1477,1614.0
2016-12-02 11:00:00,85.64,85.66,85.48,85.53,3250.0,76.1744,76.1922,76.0321,76.0766,3250.0
2016-12-02 11:05:00,85.55,85.72,85.55,85.72,1300.0,76.0944,76.2456,76.0944,76.2456,1300.0
2016-12-02 11:10:00,85.72,85.8,85.68,85.73,4096.0,76.2456,76.3167,76.21,76.2545,4096.0
2016-12-02 11:15:00,85.71,85.75,85.66,85.71,4649.0,76.2367,76.2723,76.1922,76.2367,4649.0
2016-12-02 11:20:00,85.73,85.74,85.52,85.61,18665.0,76.2545,76.2634,76.0677,76.1477,18665.0
2016-12-02 11:25:00,85.54,85.6,85.46,85.46,4800.0,76.0855,76.1388,76.0143,76.0143,4800.0
2016-12-02 11:30:00,85.47,85.53,85.46,85.5,5868.0,76.0232,76.0766,76.0143,76.0499,5868.0
2016-12-02 11:35:00,85.47,85.5,85.29,85.32,5969.0,76.0232,76.0499,75.8631,75.8898,5969.0
2016-12-02 11:40:00,85.33,85.33,85.28,85.28,4004.0,75.8987,75.8987,75.8542,75.8542,4004.0
2016-12-02 11:45:00,85.27,85.32,85.21,85.21,5709.0,75.8453,75.8898,75.7919,75.7919,5709.0
2016-12-02 11:50:00,85.21,85.21,85.1,85.18,5208.0,75.7919,75.7919,75.6941,75.7653,5208.0
2016-12-02 11:55:00,85.18,85.19,85.04,85.09,4600.0,75.7653,75.7742,75.6407,75.6852,4600.0
2016-12-02 12:00:00,85.04,85.09,85.03,85.08,5842.0,75.6407,75.6852,75.6318,75.6763,5842.0
2016-12-02 12:05:00,85.09,85.11,85.01,85.04,4228.0,75.6852,75.703,75.614,75.6407,4228.0
2016-12-02 12:10:00,85.02,85.06,84.97,84.97,2896.0,75.6229,75.6585,75.5785,75.5785,2896.0
2016-12-02 12:15:00,84.94,84.94,84.87,84.91,4858.0,75.5518,75.5518,75.4895,75.5251,4858.0
2016-12-02 12:20:00,84.92,84.98,84.87,84.9,5624.0,75.534,75.5874,75.4895,75.5162,5624.0
2016-12-02 12:25:00,84.88,84.93,84.84,84.84,3783.0,75.4984,75.5429,75.4628,75.4628,3783.0
2016-12-02 12:30:00,84.84,84.84,84.76,84.8,4600.0,75.4628,75.4628,75.3917,75.4273,4600.0
2016-12-02 12:35:00,84.77,84.77,84.69,84.69,5152.0,75.4006,75.4006,75.3294,75.3294,5152.0
2016-12-02 12:40:00,84.72,84.75,84.61,84.61,13130.0,75.3561,75.3828,75.2583,75.2583,13130.0
2016-12-02 12:45:00,84.61,84.62,84.47,84.47,9429.0,75.2583,75.2672,75.1337,75.1337,9429.0
2016-12-02 12:50:00,84.49,84.61,84.49,84.61,12828.0,75.1515,75.2583,75.1515,75.2583,12828.0
2016-12-02 12:55:00,84.7,84.75,84.65,84.75,2400.0,75.3383,75.3828,75.2938,75.3828,2400.0
2016-12-02 13:00:00,84.75,84.76,84.62,84.62,3560.0,75.3828,75.3917,75.2672,75.2672,3560.0
2016-12-02 13:05:00,84.6,84.66,84.52,84.55,5050.0,75.2494,75.3027,75.1782,75.2049,5050.0
2016-12-02 13:10:00,84.56,84.56,84.37,84.42,4758.0,75.2138,75.2138,75.0448,75.0893,4758.0
2016-12-02 13:15:00,84.43,84.45,84.41,84.44,5176.0,75.0982,75.1159,75.0804,75.107,5176.0
2016-12-02 13:20:00,84.44,84.56,84.44,84.53,6050.0,75.107,75.2138,75.107,75.1871,6050.0
2016-12-02 13:25:00,84.55,84.56,84.51,84.53,3200.0,75.2049,75.2138,75.1693,75.1871,3200.0
2016-12-02 13:30:00,84.54,84.56,84.53,84.54,2127.0,75.196,75.2138,75.1871,75.196,2127.0
2016-12-02 13:35:00,84.55,84.55,84.5,84.54,3678.0,75.2049,75.2049,75.1604,75.196,3678.0
2016-12-02 13:40:00,84.54,84.57,84.53,84.57,3708.0,75.196,75.2227,75.1871,75.2227,3708.0
2016-12-02 13:45:00,84.57,84.69,84.57,84.67,8296.0,75.2227,75.3294,75.2227,75.3116,8296.0
2016-12-02 13:50:00,84.67,84.72,84.6,84.63,3745.0,75.3116,75.3561,75.2494,75.276,3745.0
2016-12-02 13:55:00,84.65,84.66,84.62,84.62,3673.0,75.2938,75.3027,75.2672,75.2672,3673.0
2016-12-02 14:00:00,84.62,84.74,84.62,84.74,4965.0,75.2672,75.3739,75.2672,75.3739,4965.0
2016-12-02 14:05:00,84.74,84.75,84.68,84.7,2701.0,75.3739,75.3828,75.3205,75.3383,2701.0
2016-12-02 14:10:00,84.71,84.76,84.71,84.73,2260.0,75.3472,75.3917,75.3472,75.365,2260.0
2016-12-02 14:15:00,84.74,84.76,84.7,84.74,6970.0,75.3739,75.3917,75.3383,75.3739,6970.0
2016-12-02 14:20:00,84.72,84.74,84.68,84.7,2201.0,75.3561,75.3739,75.3205,75.3383,2201.0
2016-12-02 14:25:00,84.67,84.71,84.65,84.71,1800.0,75.3116,75.3472,75.2938,75.3472,1800.0
2016-12-02 14:30:00,84.67,84.67,84.56,84.59,4742.0,75.3116,75.3116,75.2138,75.2405,4742.0
2016-12-02 14:35:00,84.57,84.62,84.57,84.62,2793.0,75.2227,75.2672,75.2227,75.2672,2793.0
2016-12-02 14:40:00,84.61,84.63,84.55,84.6,4630.0,75.2583,75.276,75.2049,75.2494,4630.0
2016-12-02 14:45:00,84.6,84.63,84.55,84.56,3220.0,75.2494,75.276,75.2049,75.2138,3220.0
2016-12-02 14:50:00,84.55,84.57,84.52,84.53,4694.0,75.2049,75.2227,75.1782,75.1871,4694.0
2016-12-02 14:55:00,84.52,84.53,84.49,84.5,4816.0,75.1782,75.1871,75.1515,75.1604,4816.0
2016-12-02 15:00:00,84.53,84.57,84.53,84.56,2786.0,75.1871,75.2227,75.1871,75.2138,2786.0
2016-12-02 15:05:00,84.55,84.61,84.55,84.59,5005.0,75.2049,75.2583,75.2049,75.2405,5005.0
2016-12-02 15:10:00,84.59,84.63,84.54,84.55,10068.0,75.2405,75.276,75.196,75.2049,10068.0
2016-12-02 15:15:00,84.56,84.61,84.56,84.59,5512.0,75.2138,75.2583,75.2138,75.2405,5512.0
2016-12-02 15:20:00,84.58,84.6,84.5,84.53,4503.0,75.2316,75.2494,75.1604,75.1871,4503.0
2016-12-02 15:25:00,84.54,84.63,84.54,84.62,5413.0,75.196,75.276,75.196,75.2672,5413.0
2016-12-02 15:30:00,84.62,84.72,84.61,84.69,7900.0,75.2672,75.3561,75.2583,75.3294,7900.0
2016-12-02 15:35:00,84.67,84.71,84.66,84.7,8630.0,75.3116,75.3472,75.3027,75.3383,8630.0
2016-12-02 15:40:00,84.71,84.75,84.67,84.73,12932.0,75.3472,75.3828,75.3116,75.365,12932.0
2016-12-02 15:45:00,84.74,84.77,84.7,84.77,12351.0,75.3739,75.4006,75.3383,75.4006,12351.0
2016-12-02 15:50:00,84.77,84.8,84.71,84.79,7080.0,75.4006,75.4273,75.3472,75.4184,7080.0
2016-12-02 15:55:00,84.78,84.89,84.77,84.86,24320.0,75.4095,75.5073,75.4006,75.4806,24320.0
2016-12-05 09:30:00,85.56,86.13,85.5,85.92,8266.0,76.1033,76.6103,76.0499,76.4235,8266.0
2016-12-05 09:35:00,85.86,85.87,85.41,85.6,7711.0,76.3701,76.379,75.9698,76.1388,7711.0
2016-12-05 09:40:00,85.59,85.88,85.59,85.76,5608.0,76.1299,76.3879,76.1299,76.2812,5608.0
2016-12-05 09:45:00,85.97,85.97,85.61,85.84,11400.0,76.4679,76.4679,76.1477,76.3523,11400.0
2016-12-05 09:50:00,85.76,85.76,85.6,85.61,900.0,76.2812,76.2812,76.1388,76.1477,900.0
2016-12-05 09:55:00,85.63,85.63,85.54,85.58,20731.0,76.1655,76.1655,76.0855,76.121,20731.0
2016-12-05 10:00:00,85.59,85.99,85.59,85.84,16864.0,76.1299,76.4857,76.1299,76.3523,16864.0
2016-12-05 10:05:00,85.89,86.01,85.79,86.01,5700.0,76.3968,76.5035,76.3078,76.5035,5700.0
2016-12-05 10:10:00,85.95,86.32,85.93,86.32,4800.0,76.4502,76.7793,76.4324,76.7793,4800.0
2016-12-05 10:15:00,86.31,86.32,86.16,86.2,28766.0,76.7704,76.7793,76.6369,76.6725,28766.0
2016-12-05 10:20:00,86.24,86.24,86.01,86.12,3200.0,76.7081,76.7081,76.5035,76.6014,3200.0
2016-12-05 10:25:00,86.08,86.15,85.99,86.15,1588.0,76.5658,76.628,76.4857,76.628,1588.0
2016-12-05 10:30:00,86.16,86.22,86.07,86.13,1854.0,76.6369,76.6903,76.5569,76.6103,1854.0
2016-12-05 10:35:00,86.15,86.28,86.09,86.17,1975.0,76.628,76.7437,76.5747,76.6458,1975.0
2016-12-05 10:40:00,86.13,86.2,86.12,86.14,1300.0,76.6103,76.6725,76.6014,76.6192,1300.0
2016-12-05 10:45:00,86.2,86.4,86.19,86.29,5385.0,76.6725,76.8504,76.6636,76.7526,5385.0
2016-12-05 10:50:00,86.29,86.45,86.29,86.45,3100.0,76.7526,76.8949,76.7526,76.8949,3100.0
2016-12-05 10:55:00,86.45,86.45,86.3,86.33,4726.0,76.8949,76.8949,76.7615,76.7882,4726.0
2016-12-05 11:00:00,86.3,86.34,86.22,86.22,2885.0,76.7615,76.797,76.6903,76.6903,2885.0
2016-12-05 11:05:00,86.2,86.25,86.19,86.21,3730.0,76.6725,76.717,76.6636,76.6814,3730.0
2016-12-05 11:10:00,86.19,86.19,86.09,86.11,1200.0,76.6636,76.6636,76.5747,76.5925,1200.0
2016-12-05 11:15:00,86.05,86.1,86.01,86.07,1700.0,76.5391,76.5836,76.5035,76.5569,1700.0
2016-12-05 11:20:00,86.06,86.15,86.03,86.15,2723.0,76.548,76.628,76.5213,76.628,2723.0
2016-12-05 11:25:00,86.18,86.18,86.0,86.18,17570.0,76.6547,76.6547,76.4946,76.6547,17570.0
2016-12-05 11:30:00,86.17,86.17,86.11,86.12,3180.0,76.6458,76.6458,76.5925,76.6014,3180.0
2016-12-05 11:35:00,86.1,86.19,86.1,86.14,4800.0,76.5836,76.6636,76.5836,76.6192,4800.0
2016-12-05 11:40:00,86.13,86.21,86.11,86.18,4358.0,76.6103,76.6814,76.5925,76.6547,4358.0
2016-12-05 11:45:00,86.19,86.2,86.12,86.14,2620.0,76.6636,76.6725,76.6014,76.6192,2620.0
2016-12-05 11:50:00,86.15,86.16,86.03,86.03,1543.0,76.628,76.6369,76.5213,76.5213,1543.0
2016-12-05 11:55:00,86.03,86.06,86.0,86.02,3218.0,76.5213,76.548,76.4946,76.5124,3218.0
2016-12-05 12:00:00,86.03,86.06,85.97,85.98,6400.0,76.5213,76.548,76.4679,76.4768,6400.0
2016-12-05 12:05:00,85.98,86.01,85.87,85.95,4700.0,76.4768,76.5035,76.379,76.4502,4700.0
2016-12-05 12:10:00,85.95,85.99,85.9,85.91,6300.0,76.4502,76.4857,76.4057,76.4146,6300.0
2016-12-05 12:15:00,85.91,86.0,85.91,85.96,54741.0,76.4146,76.4946,76.4146,76.459,54741.0
2016-12-05 12:20:00,85.98,86.02,85.9,86.02,108527.0,76.4768,76.5124,76.4057,76.5124,108527.0
2016-12-05 12:25:00,86.03,86.03,85.96,85.96,848.0,76.5213,76.5213,76.459,76.459,848.0
2016-12-05 12:30:00,85.97,85.99,85.93,85.96,19727.0,76.4679,76.4857,76.4324,76.459,19727.0
2016-12-05 12:35:00,85.93,85.93,85.71,85.77,5176.0,76.4324,76.4324,76.2367,76.29,5176.0
2016-12-05 12:40:00,85.79,85.86,85.77,85.86,4730.0,76.3078,76.3701,76.29,76.3701,4730.0
2016-12-05 12:45:00,85.87,85.96,85.86,85.91,20568.0,76.379,76.459,76.3701,76.4146,20568.0
2016-12-05 12:50:00,85.91,85.94,85.85,85.86,6963.0,76.4146,76.4413,76.3612,76.3701,6963.0
2016-12-05 12:55:00,85.85,85.95,85.83,85.92,9100.0,76.3612,76.4502,76.3434,76.4235,9100.0
2016-12-05 13:00:00,85.91,86.0,85.9,85.97,5300.0,76.4146,76.4946,76.4057,76.4679,5300.0
2016-12-05 13:05:00,85.98,86.0,85.91,85.93,8026.0,76.4768,76.4946,76.4146,76.4324,8026.0
2016-12-05 13:10:00,85.97,85.98,85.9,85.93,6771.0,76.4679,76.4768,76.4057,76.4324,6771.0
2016-12-05 13:15:00,85.94,85.98,85.92,85.96,8968.0,76.4413,76.4768,76.4235,76.459,8968.0
2016-12-05 13:20:00,85.95,85.98,85.87,85.91,4044.0,76.4502,76.4768,76.379,76.4146,4044.0
2016-12-05 13:25:00,85.92,85.93,85.87,85.91,4000.0,76.4235,76.4324,76.379,76.4146,4000.0
2016-12-05 13:30:00,85.91,85.92,85.87,85.89,3556.0,76.4146,76.4235,76.379,76.3968,3556.0
2016-12-05 13:35:00,85.92,85.92,85.86,85.9,5221.0,76.4235,76.4235,76.3701,76.4057,5221.0
2016-12-05 13:40:00,85.92,85.92,85.88,85.91,4700.0,76.4235,76.4235,76.3879,76.4146,4700.0
2016-12-05 13:45:00,85.92,85.92,85.89,85.92,4398.0,76.4235,76.4235,76.3968,76.4235,4398.0
2016-12-05 13:50:00,85.92,85.99,85.89,85.96,6400.0,76.4235,76.4857,76.3968,76.459,6400.0
2016-12-05 13:55:00,85.93,85.94,85.92,85.92,7000.0,76.4324,76.4413,76.4235,76.4235,7000.0
2016-12-05 14:00:00,85.92,85.92,85.87,85.89,6178.0,76.4235,76.4235,76.379,76.3968,6178.0
2016-12-05 14:05:00,85.91,85.91,85.88,85.9,4074.0,76.4146,76.4146,76.3879,76.4057,4074.0
2016-12-05 14:10:00,85.9,85.9,85.81,85.83,4956.0,76.4057,76.4057,76.3256,76.3434,4956.0
2016-12-05 14:15:00,85.83,85.83,85.73,85.8,4596.0,76.3434,76.3434,76.2545,76.3167,4596.0
2016-12-05 14:20:00,85.81,85.87,85.79,85.84,4669.0,76.3256,76.379,76.3078,76.3523,4669.0
2016-12-05 14:25:00,85.83,85.87,85.78,85.83,106208.0,76.3434,76.379,76.2989,76.3434,106208.0
2016-12-05 14:30:00,85.85,85.85,85.79,85.8,7639.0,76.3612,76.3612,76.3078,76.3167,7639.0
2016-12-05 14:35:00,85.8,85.9,85.8,85.9,8373.0,76.3167,76.4057,76.3167,76.4057,8373.0
2016-12-05 14:40:00,85.91,85.91,85.8,85.8,6525.0,76.4146,76.4146,76.3167,76.3167,6525.0
2016-12-05 14:45:00,85.81,85.81,85.75,85.75,5040.0,76.3256,76.3256,76.2723,76.2723,5040.0
2016-12-05 14:50:00,85.75,85.79,85.75,85.75,10849.0,76.2723,76.3078,76.2723,76.2723,10849.0
2016-12-05 14:55:00,85.75,85.77,85.73,85.74,5153.0,76.2723,76.29,76.2545,76.2634,5153.0
2016-12-05 15:00:00,85.74,85.75,85.73,85.74,4700.0,76.2634,76.2723,76.2545,76.2634,4700.0
2016-12-05 15:05:00,85.74,85.77,85.71,85.77,11831.0,76.2634,76.29,76.2367,76.29,11831.0
2016-12-05 15:10:00,85.78,85.85,85.77,85.85,8321.0,76.2989,76.3612,76.29,76.3612,8321.0
2016-12-05 15:15:00,85.85,85.88,85.82,85.87,6264.0,76.3612,76.3879,76.3345,76.379,6264.0
2016-12-05 15:20:00,85.86,85.9,85.86,85.88,9903.0,76.3701,76.4057,76.3701,76.3879,9903.0
2016-12-05 15:25:00,85.89,85.91,85.77,85.79,9188.0,76.3968,76.4146,76.29,76.3078,9188.0
2016-12-05 15:30:00,85.8,85.84,85.75,85.84,15824.0,76.3167,76.3523,76.2723,76.3523,15824.0
2016-12-05 15:35:00,85.84,85.94,85.83,85.9,22094.0,76.3523,76.4413,76.3434,76.4057,22094.0
2016-12-05 15:40:00,85.9,86.1,85.89,86.09,19834.0,76.4057,76.5836,76.3968,76.5747,19834.0
2016-12-05 15:45:00,86.1,86.2,86.08,86.18,26626.0,76.5836,76.6725,76.5658,76.6547,26626.0
2016-12-05 15:50:00,86.16,86.22,86.14,86.22,33781.0,76.6369,76.6903,76.6192,76.6903,33781.0
2016-12-05 15:55:00,86.2,86.31,86.2,86.28,82247.0,76.6725,76.7704,76.6725,76.7437,82247.0
2016-12-06 09:30:00,85.74,86.63,85.74,86.59,17934.0,76.2634,77.055,76.2634,77.0194,17934.0
2016-12-06 09:35:00,86.58,86.63,86.31,86.42,7398.0,77.0105,77.055,76.7704,76.8682,7398.0
2016-12-06 09:40:00,86.31,86.45,86.08,86.14,3000.0,76.7704,76.8949,76.5658,76.6192,3000.0
2016-12-06 09:45:00,86.17,86.2,86.0,86.15,6600.0,76.6458,76.6725,76.4946,76.628,6600.0
2016-12-06 09:50:00,86.23,86.23,85.88,85.89,6200.0,76.6992,76.6992,76.3879,76.3968,6200.0
2016-12-06 09:55:00,85.89,85.92,85.75,85.92,10435.0,76.3968,76.4235,76.2723,76.4235,10435.0
2016-12-06 10:00:00,85.91,86.09,85.91,86.09,2700.0,76.4146,76.5747,76.4146,76.5747,2700.0
2016-12-06 10:05:00,86.09,86.16,86.0,86.05,5500.0,76.5747,76.6369,76.4946,76.5391,5500.0
2016-12-06 10:10:00,85.96,85.96,85.75,85.85,3881.0,76.459,76.459,76.2723,76.3612,3881.0
2016-12-06 10:15:00,85.84,85.96,85.8,85.82,6170.0,76.3523,76.459,76.3167,76.3345,6170.0
2016-12-06 10:20:00,85.8,85.85,85.6,85.63,10707.0,76.3167,76.3612,76.1388,76.1655,10707.0
2016-12-06 10:25:00,85.63,86.18,85.63,86.18,36241.0,76.1655,76.6547,76.1655,76.6547,36241.0
2016-12-06 10:30:00,86.19,86.28,86.19,86.21,3671.0,76.6636,76.7437,76.6636,76.6814,3671.0
2016-12-06 10:35:00,86.2,86.31,86.15,86.23,6422.0,76.6725,76.7704,76.628,76.6992,6422.0
2016-12-06 10:40:00,86.23,86.26,86.12,86.12,4300.0,76.6992,76.7259,76.6014,76.6014,4300.0
2016-12-06 10:45:00,86.16,86.19,86.09,86.11,4979.0,76.6369,76.6636,76.5747,76.5925,4979.0
2016-12-06 10:50:00,86.08,86.11,86.01,86.09,3000.0,76.5658,76.5925,76.5035,76.5747,3000.0
2016-12-06 10:55:00,86.08,86.1,86.05,86.08,2600.0,76.5658,76.5836,76.5391,76.5658,2600.0
2016-12-06 11:00:00,86.07,86.07,85.89,85.91,4068.0,76.5569,76.5569,76.3968,76.4146,4068.0
2016-12-06 11:05:00,85.88,85.95,85.86,85.93,5302.0,76.3879,76.4502,76.3701,76.4324,5302.0
2016-12-06 11:10:00,85.93,85.93,85.75,85.81,6250.0,76.4324,76.4324,76.2723,76.3256,6250.0
2016-12-06 11:15:00,85.83,85.9,85.83,85.88,3804.0,76.3434,76.4057,76.3434,76.3879,3804.0
2016-12-06 11:20:00,85.92,85.96,85.89,85.96,6484.0,76.4235,76.459,76.3968,76.459,6484.0
2016-12-06 11:25:00,85.94,86.01,85.9,85.96,37042.0,76.4413,76.5035,76.4057,76.459,37042.0
2016-12-06 11:30:00,85.99,85.99,85.91,85.94,3401.0,76.4857,76.4857,76.4146,76.4413,3401.0
2016-12-06 11:35:00,85.91,85.91,85.74,85.75,5654.0,76.4146,76.4146,76.2634,76.2723,5654.0
2016-12-06 11:40:00,85.76,86.04,85.76,85.99,20550.0,76.2812,76.5302,76.2812,76.4857,20550.0
2016-12-06 11:45:00,86.01,86.01,85.96,86.0,7253.0,76.5035,76.5035,76.459,76.4946,7253.0
2016-12-06 11:50:00,86.0,86.05,85.94,85.96,7058.0,76.4946,76.5391,76.4413,76.459,7058.0
2016-12-06 11:55:00,85.96,86.0,85.95,86.0,5013.0,76.459,76.4946,76.4502,76.4946,5013.0
2016-12-06 12:00:00,86.0,86.09,85.96,86.04,9850.0,76.4946,76.5747,76.459,76.5302,9850.0
2016-12-06 12:05:00,86.05,86.12,86.0,86.07,11183.0,76.5391,76.6014,76.4946,76.5569,11183.0
2016-12-06 12:10:00,86.05,86.07,85.96,85.99,4300.0,76.5391,76.5569,76.459,76.4857,4300.0
2016-12-06 12:15:00,86.0,86.04,85.97,86.0,3200.0,76.4946,76.5302,76.4679,76.4946,3200.0
2016-12-06 12:20:00,86.01,86.03,85.98,86.0,32443.0,76.5035,76.5213,76.4768,76.4946,32443.0
2016-12-06 12:25:00,85.98,86.05,85.9,86.05,37256.0,76.4768,76.5391,76.4057,76.5391,37256.0
2016-12-06 12:30:00,86.06,86.09,85.98,86.01,13928.0,76.548,76.5747,76.4768,76.5035,13928.0
2016-12-06 12:35:00,85.98,86.01,85.88,85.88,56053.0,76.4768,76.5035,76.3879,76.3879,56053.0
2016-12-06 12:40:00,85.88,85.88,85.75,85.78,9237.0,76.3879,76.3879,76.2723,76.2989,9237.0
2016-12-06 12:45:00,85.79,85.9,85.78,85.9,8734.0,76.3078,76.4057,76.2989,76.4057,8734.0
2016-12-06 12:50:00,85.9,85.9,85.71,85.71,5386.0,76.4057,76.4057,76.2367,76.2367,5386.0
2016-12-06 12:55:00,85.72,85.77,85.7,85.74,3182.0,76.2456,76.29,76.2278,76.2634,3182.0
2016-12-06 13:00:00,85.76,85.91,85.76,85.91,6627.0,76.2812,76.4146,76.2812,76.4146,6627.0
2016-12-06 13:05:00,85.9,86.07,85.9,85.94,4667.0,76.4057,76.5569,76.4057,76.4413,4667.0
2016-12-06 13:10:00,85.9,86.04,85.9,86.04,2613.0,76.4057,76.5302,76.4057,76.5302,2613.0
2016-12-06 13:15:00,86.01,86.07,85.98,85.98,1961.0,76.5035,76.5569,76.4768,76.4768,1961.0
2016-12-06 13:20:00,85.97,86.04,85.94,86.04,1600.0,76.4679,76.5302,76.4413,76.5302,1600.0
2016-12-06 13:25:00,86.06,86.07,85.9,85.9,4187.0,76.548,76.5569,76.4057,76.4057,4187.0
2016-12-06 13:30:00,85.89,85.94,85.89,85.94,2980.0,76.3968,76.4413,76.3968,76.4413,2980.0
2016-12-06 13:35:00,85.94,86.07,85.92,85.96,12200.0,76.4413,76.5569,76.4235,76.459,12200.0
2016-12-06 13:40:00,85.95,85.96,85.91,85.93,10900.0,76.4502,76.459,76.4146,76.4324,10900.0
2016-12-06 13:45:00,85.89,85.91,85.83,85.87,3100.0,76.3968,76.4146,76.3434,76.379,3100.0
2016-12-06 13:50:00,85.85,85.92,85.83,85.91,5147.0,76.3612,76.4235,76.3434,76.4146,5147.0
2016-12-06 13:55:00,85.93,85.99,85.9,85.94,4500.0,76.4324,76.4857,76.4057,76.4413,4500.0
2016-12-06 14:00:00,85.91,85.93,85.9,85.92,4800.0,76.4146,76.4324,76.4057,76.4235,4800.0
2016-12-06 14:05:00,85.9,85.92,85.87,85.87,6795.0,76.4057,76.4235,76.379,76.379,6795.0
2016-12-06 14:10:00,85.87,85.9,85.85,85.9,6321.0,76.379,76.4057,76.3612,76.4057,6321.0
2016-12-06 14:15:00,85.9,85.92,85.81,85.82,8948.0,76.4057,76.4235,76.3256,76.3345,8948.0
2016-12-06 14:20:00,85.82,85.83,85.73,85.79,8127.0,76.3345,76.3434,76.2545,76.3078,8127.0
2016-12-06 14:25:00,85.81,85.87,85.79,85.81,3975.0,76.3256,76.379,76.3078,76.3256,3975.0
2016-12-06 14:30:00,85.79,85.87,85.79,85.82,3660.0,76.3078,76.379,76.3078,76.3345,3660.0
2016-12-06 14:35:00,85.82,85.86,85.82,85.86,1528.0,76.3345,76.3701,76.3345,76.3701,1528.0
2016-12-06 14:40:00,85.87,85.89,85.83,85.89,2678.0,76.379,76.3968,76.3434,76.3968,2678.0
2016-12-06 14:45:00,85.88,85.92,85.87,85.89,8059.0,76.3879,76.4235,76.379,76.3968,8059.0
2016-12-06 14:50:00,85.89,85.9,85.86,85.88,9915.0,76.3968,76.4057,76.3701,76.3879,9915.0
2016-12-06 14:55:00,85.89,85.92,85.84,85.85,12162.0,76.3968,76.4235,76.3523,76.3612,12162.0
2016-12-06 15:00:00,85.86,86.11,85.85,86.09,22074.0,76.3701,76.5925,76.3612,76.5747,22074.0
2016-12-06 15:05:00,86.09,86.12,85.99,86.02,13963.0,76.5747,76.6014,76.4857,76.5124,13963.0
2016-12-06 15:10:00,86.02,86.03,85.91,85.91,4676.0,76.5124,76.5213,76.4146,76.4146,4676.0
2016-12-06 15:15:00,85.93,86.04,85.92,86.01,12705.0,76.4324,76.5302,76.4235,76.5035,12705.0
2016-12-06 15:20:00,86.01,86.01,85.94,86.01,8831.0,76.5035,76.5035,76.4413,76.5035,8831.0
2016-12-06 15:25:00,85.99,86.0,85.94,85.95,10509.0,76.4857,76.4946,76.4413,76.4502,10509.0
2016-12-06 15:30:00,85.95,85.96,85.9,85.95,19439.0,76.4502,76.459,76.4057,76.4502,19439.0
2016-12-06 15:35:00,85.95,85.97,85.92,85.96,28263.0,76.4502,76.4679,76.4235,76.459,28263.0
2016-12-06 15:40:00,85.95,86.19,85.95,86.17,22590.0,76.4502,76.6636,76.4502,76.6458,22590.0
2016-12-06 15:45:00,86.19,86.28,86.19,86.19,21102.0,76.6636,76.7437,76.6636,76.6636,21102.0
2016-12-06 15:50:00,86.21,86.35,86.17,86.35,29927.0,76.6814,76.8059,76.6458,76.8059,29927.0
2016-12-06 15:55:00,86.35,86.37,86.29,86.32,49686.0,76.8059,76.8237,76.7526,76.7793,49686.0
2016-12-07 09:30:00,86.24,87.1,86.24,87.0,8608.0,76.7081,77.473,76.7081,77.3841,8608.0
2016-12-07 09:35:00,86.99,87.1,86.79,86.8,11500.0,77.3752,77.473,77.1973,77.2062,11500.0
2016-12-07 09:40:00,86.8,86.83,86.46,86.61,7700.0,77.2062,77.2329,76.9038,77.0372,7700.0
2016-12-07 09:45:00,86.8,86.82,86.72,86.74,2694.0,77.2062,77.224,77.135,77.1528,2694.0
2016-12-07 09:50:00,86.79,86.9,86.79,86.86,5350.0,77.1973,77.2952,77.1973,77.2596,5350.0
2016-12-07 09:55:00,86.8,86.89,86.74,86.8,7710.0,77.2062,77.2863,77.1528,77.2062,7710.0
2016-12-07 10:00:00,86.89,86.94,86.72,86.87,10907.0,77.2863,77.3307,77.135,77.2685,10907.0
2016-12-07 10:05:00,86.92,86.97,86.86,86.97,1200.0,77.3129,77.3574,77.2596,77.3574,1200.0
2016-12-07 10:10:00,86.95,87.13,86.95,87.13,1287.0,77.3396,77.4997,77.3396,77.4997,1287.0
2016-12-07 10:15:00,87.12,87.25,87.12,87.23,3034.0,77.4908,77.6065,77.4908,77.5887,3034.0
2016-12-07 10:20:00,87.23,87.38,87.23,87.38,1540.0,77.5887,77.7221,77.5887,77.7221,1540.0
2016-12-07 10:25:00,87.37,87.5,87.37,87.47,2400.0,77.7132,77.8288,77.7132,77.8022,2400.0
2016-12-07 10:30:00,87.45,87.78,87.43,87.71,18821.0,77.7844,78.0779,77.7666,78.0156,18821.0
2016-12-07 10:35:00,87.7,87.7,87.39,87.39,9245.0,78.0067,78.0067,77.731,77.731,9245.0
2016-12-07 10:40:00,87.41,87.42,87.38,87.4,2968.0,77.7488,77.7577,77.7221,77.7399,2968.0
2016-12-07 10:45:00,87.39,87.43,87.37,87.42,1500.0,77.731,77.7666,77.7132,77.7577,1500.0
2016-12-07 10:50:00,87.43,87.43,87.3,87.34,4152.0,77.7666,77.7666,77.6509,77.6865,4152.0
2016-12-07 10:55:00,87.31,87.31,87.18,87.18,2800.0,77.6598,77.6598,77.5442,77.5442,2800.0
2016-12-07 11:00:00,87.21,87.33,87.2,87.33,5400.0,77.5709,77.6776,77.562,77.6776,5400.0
2016-12-07 11:05:00,87.3,87.3,87.24,87.3,2030.0,77.6509,77.6509,77.5976,77.6509,2030.0
2016-12-07 11:10:00,87.29,87.3,87.22,87.28,4971.0,77.642,77.6509,77.5798,77.6332,4971.0
2016-12-07 11:15:00,87.32,87.45,87.32,87.45,500.0,77.6687,77.7844,77.6687,77.7844,500.0
2016-12-07 11:20:00,87.36,87.43,87.36,87.36,6124.0,77.7043,77.7666,77.7043,77.7043,6124.0
2016-12-07 11:25:00,87.3,87.34,87.24,87.28,1300.0,77.6509,77.6865,77.5976,77.6332,1300.0
2016-12-07 11:30:00,87.29,87.29,87.2,87.24,2192.0,77.642,77.642,77.562,77.5976,2192.0
2016-12-07 11:35:00,87.22,87.33,87.22,87.28,8567.0,77.5798,77.6776,77.5798,77.6332,8567.0
2016-12-07 11:40:00,87.31,87.41,87.29,87.4,1800.0,77.6598,77.7488,77.642,77.7399,1800.0
2016-12-07 11:45:00,87.38,87.41,87.27,87.3,10251.0,77.7221,77.7488,77.6243,77.6509,10251.0
2016-12-07 11:50:00,87.29,87.31,87.25,87.25,4172.0,77.642,77.6598,77.6065,77.6065,4172.0
2016-12-07 11:55:00,87.25,87.31,87.25,87.29,6487.0,77.6065,77.6598,77.6065,77.642,6487.0
2016-12-07 12:00:00,87.28,87.35,87.18,87.25,22783.0,77.6332,77.6954,77.5442,77.6065,22783.0
2016-12-07 12:05:00,87.25,87.45,87.2,87.42,17686.0,77.6065,77.7844,77.562,77.7577,17686.0
2016-12-07 12:10:00,87.48,87.49,87.4,87.49,3517.0,77.811,77.8199,77.7399,77.8199,3517.0
2016-12-07 12:15:00,87.48,87.59,87.45,87.59,4846.0,77.811,77.9089,77.7844,77.9089,4846.0
2016-12-07 12:20:00,87.61,87.71,87.57,87.71,7526.0,77.9267,78.0156,77.8911,78.0156,7526.0
2016-12-07 12:25:00,87.71,87.88,87.71,87.88,3660.0,78.0156,78.1668,78.0156,78.1668,3660.0
2016-12-07 12:30:00,87.87,87.88,87.82,87.86,2655.0,78.1579,78.1668,78.1135,78.149,2655.0
2016-12-07 12:35:00,87.86,87.86,87.8,87.84,1950.0,78.149,78.149,78.0957,78.1313,1950.0
2016-12-07 12:40:00,87.85,87.85,87.78,87.81,3805.0,78.1402,78.1402,78.0779,78.1046,3805.0
2016-12-07 12:45:00,87.83,87.86,87.8,87.85,3882.0,78.1224,78.149,78.0957,78.1402,3882.0
2016-12-07 12:50:00,87.82,87.84,87.78,87.84,1952.0,78.1135,78.1313,78.0779,78.1313,1952.0
2016-12-07 12:55:00,87.84,87.9,87.77,87.85,4648.0,78.1313,78.1846,78.069,78.1402,4648.0
2016-12-07 13:00:00,87.87,87.9,87.86,87.88,2948.0,78.1579,78.1846,78.149,78.1668,2948.0
2016-12-07 13:05:00,87.84,87.93,87.84,87.9,4850.0,78.1313,78.2113,78.1313,78.1846,4850.0
2016-12-07 13:10:00,87.92,87.93,87.88,87.88,5250.0,78.2024,78.2113,78.1668,78.1668,5250.0
2016-12-07 13:15:00,87.87,87.94,87.87,87.9,2900.0,78.1579,78.2202,78.1579,78.1846,2900.0
2016-12-07 13:20:00,87.89,88.36,87.89,88.33,11795.0,78.1757,78.5938,78.1757,78.5671,11795.0
2016-12-07 13:25:00,88.31,88.32,88.24,88.28,14983.0,78.5493,78.5582,78.487,78.5226,14983.0
2016-12-07 13:30:00,88.26,88.38,88.2,88.34,11002.0,78.5048,78.6116,78.4515,78.576,11002.0
2016-12-07 13:35:00,88.32,88.45,88.31,88.39,4700.0,78.5582,78.6738,78.5493,78.6205,4700.0
2016-12-07 13:40:00,88.32,88.5,88.32,88.49,4169.0,78.5582,78.7183,78.5582,78.7094,4169.0
2016-12-07 13:45:00,88.49,88.56,88.43,88.52,5660.0,78.7094,78.7717,78.656,78.7361,5660.0
2016-12-07 13:50:00,88.5,88.62,88.48,88.62,5490.0,78.7183,78.825,78.7005,78.825,5490.0
2016-12-07 13:55:00,88.64,88.72,88.6,88.72,4020.0,78.8428,78.914,78.8073,78.914,4020.0
2016-12-07 14:00:00,88.72,88.72,88.46,88.48,4549.0,78.914,78.914,78.6827,78.7005,4549.0
2016-12-07 14:05:00,88.43,88.47,88.4,88.45,2300.0,78.656,78.6916,78.6294,78.6738,2300.0
2016-12-07 14:10:00,88.44,88.44,88.34,88.38,3177.0,78.6649,78.6649,78.576,78.6116,3177.0
2016-12-07 14:15:00,88.34,88.42,88.31,88.42,6908.0,78.576,78.6472,78.5493,78.6472,6908.0
2016-12-07 14:20:00,88.41,88.41,88.33,88.41,7255.0,78.6383,78.6383,78.5671,78.6383,7255.0
2016-12-07 14:25:00,88.4,88.4,88.32,88.38,6787.0,78.6294,78.6294,78.5582,78.6116,6787.0
2016-12-07 14:30:00,88.38,88.4,88.33,88.36,3951.0,78.6116,78.6294,78.5671,78.5938,3951.0
2016-12-07 14:35:00,88.35,88.35,88.25,88.28,1422.0,78.5849,78.5849,78.4959,78.5226,1422.0
2016-12-07 14:40:00,88.27,88.31,88.23,88.31,3221.0,78.5137,78.5493,78.4782,78.5493,3221.0
2016-12-07 14:45:00,88.28,88.33,88.26,88.33,3211.0,78.5226,78.5671,78.5048,78.5671,3211.0
2016-12-07 14:50:00,88.33,88.38,88.31,88.35,3785.0,78.5671,78.6116,78.5493,78.5849,3785.0
2016-12-07 14:55:00,88.37,88.41,88.29,88.41,7450.0,78.6027,78.6383,78.5315,78.6383,7450.0
2016-12-07 15:00:00,88.38,88.42,88.3,88.36,3451.0,78.6116,78.6472,78.5404,78.5938,3451.0
2016-12-07 15:05:00,88.37,88.58,88.36,88.53,7490.0,78.6027,78.7895,78.5938,78.745,7490.0
2016-12-07 15:10:00,88.5,88.65,88.5,88.58,7664.0,78.7183,78.8517,78.7183,78.7895,7664.0
2016-12-07 15:15:00,88.6,88.71,88.58,88.71,7694.0,78.8073,78.9051,78.7895,78.9051,7694.0
2016-12-07 15:20:00,88.69,88.79,88.66,88.74,7727.0,78.8873,78.9763,78.8606,78.9318,7727.0
2016-12-07 15:25:00,88.74,88.87,88.73,88.79,8340.0,78.9318,79.0474,78.9229,78.9763,8340.0
2016-12-07 15:30:00,88.78,88.83,88.75,88.8,13749.0,78.9674,79.0118,78.9407,78.9851,13749.0
2016-12-07 15:35:00,88.79,88.81,88.71,88.71,12455.0,78.9763,78.994,78.9051,78.9051,12455.0
2016-12-07 15:40:00,88.71,88.76,88.69,88.7,12957.0,78.9051,78.9496,78.8873,78.8962,12957.0
2016-12-07 15:45:00,88.72,88.72,88.51,88.53,16800.0,78.914,78.914,78.7272,78.745,16800.0
2016-12-07 15:50:00,88.53,88.64,88.53,88.55,17814.0,78.745,78.8428,78.745,78.7628,17814.0
2016-12-07 15:55:00,88.54,88.8,88.54,88.8,59955.0,78.7539,78.9851,78.7539,78.9851,59955.0
2016-12-08 09:30:00,90.0,91.0,89.53,90.1,58635.0,80.0525,80.942,79.6345,80.1415,58635.0
2016-12-08 09:35:00,90.11,90.4,89.91,90.08,6953.0,80.1504,80.4083,79.9725,80.1237,6953.0
2016-12-08 09:40:00,90.18,90.41,90.06,90.24,8233.0,80.2126,80.4172,80.1059,80.266,8233.0
2016-12-08 09:45:00,90.31,90.38,90.13,90.27,5680.0,80.3283,80.3905,80.1681,80.2927,5680.0
2016-12-08 09:50:00,90.3,90.46,89.95,89.99,14138.0,80.3194,80.4617,80.008,80.0436,14138.0
2016-12-08 09:55:00,90.07,90.07,89.65,89.92,15477.0,80.1148,80.1148,79.7412,79.9814,15477.0
2016-12-08 10:00:00,89.81,89.89,89.54,89.62,47706.0,79.8835,79.9547,79.6434,79.7145,47706.0
2016-12-08 10:05:00,89.62,89.76,89.61,89.66,20660.0,79.7145,79.839,79.7056,79.7501,20660.0
2016-12-08 10:10:00,89.65,89.68,89.31,89.45,11940.0,79.7412,79.7679,79.4388,79.5633,11940.0
2016-12-08 10:15:00,89.41,89.7,89.37,89.69,38093.0,79.5277,79.7857,79.4921,79.7768,38093.0
2016-12-08 10:20:00,89.69,90.16,89.69,90.16,10606.0,79.7768,80.1948,79.7768,80.1948,10606.0
2016-12-08 10:25:00,90.16,90.32,90.14,90.31,6072.0,80.1948,80.3371,80.177,80.3283,6072.0
2016-12-08 10:30:00,90.3,90.42,90.3,90.37,11294.0,80.3194,80.4261,80.3194,80.3816,11294.0
2016-12-08 10:35:00,90.38,90.38,90.28,90.33,5453.0,80.3905,80.3905,80.3016,80.346,5453.0
2016-12-08 10:40:00,90.34,90.57,90.34,90.57,7541.0,80.3549,80.5595,80.3549,80.5595,7541.0
2016-12-08 10:45:00,90.57,90.77,90.51,90.65,17613.0,80.5595,80.7374,80.5061,80.6307,17613.0
2016-12-08 10:50:00,90.65,90.77,90.63,90.76,10931.0,80.6307,80.7374,80.6129,80.7285,10931.0
2016-12-08 10:55:00,90.74,90.93,90.74,90.93,4301.0,80.7107,80.8797,80.7107,80.8797,4301.0
2016-12-08 11:00:00,90.89,90.95,90.74,90.94,13696.0,80.8441,80.8975,80.7107,80.8886,13696.0
2016-12-08 11:05:00,90.95,91.09,90.88,91.06,13103.0,80.8975,81.022,80.8353,80.9954,13103.0
2016-12-08 11:10:00,91.03,91.03,90.92,91.0,15547.0,80.9687,80.9687,80.8708,80.942,15547.0
2016-12-08 11:15:00,91.0,91.07,90.95,91.06,15389.0,80.942,81.0043,80.8975,80.9954,15389.0
2016-12-08 11:20:00,91.07,91.28,91.07,91.23,9201.0,81.0043,81.191,81.0043,81.1466,9201.0
2016-12-08 11:25:00,91.25,91.42,91.24,91.41,10325.0,81.1644,81.3156,81.1555,81.3067,10325.0
2016-12-08 11:30:00,91.37,91.38,90.98,91.09,12513.0,81.2711,81.28,80.9242,81.022,12513.0
2016-12-08 11:35:00,91.04,91.04,90.76,90.77,16138.0,80.9776,80.9776,80.7285,80.7374,16138.0
2016-12-08 11:40:00,90.78,90.79,90.7,90.77,8647.0,80.7463,80.7552,80.6751,80.7374,8647.0
2016-12-08 11:45:00,90.77,91.02,90.74,91.01,7906.0,80.7374,80.9598,80.7107,80.9509,7906.0
2016-12-08 11:50:00,91.02,91.05,90.96,91.0,12083.0,80.9598,80.9865,80.9064,80.942,12083.0
2016-12-08 11:55:00,91.01,91.01,90.88,90.89,7125.0,80.9509,80.9509,80.8353,80.8441,7125.0
2016-12-08 12:00:00,90.91,90.98,90.9,90.91,8865.0,80.8619,80.9242,80.853,80.8619,8865.0
2016-12-08 12:05:00,90.91,90.91,90.84,90.89,6757.0,80.8619,80.8619,80.7997,80.8441,6757.0
2016-12-08 12:10:00,90.89,90.93,90.81,90.87,8937.0,80.8441,80.8797,80.773,80.8264,8937.0
2016-12-08 12:15:00,90.87,90.87,90.72,90.83,3276.0,80.8264,80.8264,80.6929,80.7908,3276.0
2016-12-08 12:20:00,90.84,91.09,90.82,91.08,9672.0,80.7997,81.022,80.7819,81.0131,9672.0
2016-12-08 12:25:00,91.09,91.09,90.97,91.02,3057.0,81.022,81.022,80.9153,80.9598,3057.0
2016-12-08 12:30:00,90.97,91.0,90.92,90.98,3832.0,80.9153,80.942,80.8708,80.9242,3832.0
2016-12-08 12:35:00,90.96,90.96,90.92,90.96,1871.0,80.9064,80.9064,80.8708,80.9064,1871.0
2016-12-08 12:40:00,90.91,91.06,90.91,91.04,10274.0,80.8619,80.9954,80.8619,80.9776,10274.0
2016-12-08 12:45:00,91.02,91.14,91.02,91.14,10841.0,80.9598,81.0665,80.9598,81.0665,10841.0
2016-12-08 12:50:00,91.1,91.1,90.9,90.9,2400.0,81.0309,81.0309,80.853,80.853,2400.0
2016-12-08 12:55:00,90.88,90.92,90.88,90.89,1305.0,80.8353,80.8708,80.8353,80.8441,1305.0
2016-12-08 13:00:00,90.84,90.85,90.77,90.82,8700.0,80.7997,80.8086,80.7374,80.7819,8700.0
2016-12-08 13:05:00,90.77,90.92,90.76,90.92,4560.0,80.7374,80.8708,80.7285,80.8708,4560.0
2016-12-08 13:10:00,90.91,90.92,90.85,90.9,4458.0,80.8619,80.8708,80.8086,80.853,4458.0
2016-12-08 13:15:00,90.89,90.94,90.83,90.84,11920.0,80.8441,80.8886,80.7908,80.7997,11920.0
2016-12-08 13:20:00,90.87,90.89,90.73,90.79,3100.0,80.8264,80.8441,80.7018,80.7552,3100.0
2016-12-08 13:25:00,90.79,90.85,90.69,90.85,7445.0,80.7552,80.8086,80.6663,80.8086,7445.0
2016-12-08 13:30:00,90.83,91.0,90.82,91.0,15311.0,80.7908,80.942,80.7819,80.942,15311.0
2016-12-08 13:35:00,91.02,91.16,90.95,91.16,7538.0,80.9598,81.0843,80.8975,81.0843,7538.0
2016-12-08 13:40:00,91.14,91.26,91.1,91.26,5603.0,81.0665,81.1733,81.0309,81.1733,5603.0
2016-12-08 13:45:00,91.27,91.3,91.22,91.27,4092.0,81.1821,81.2088,81.1377,81.1821,4092.0
2016-12-08 13:50:00,91.29,91.47,91.25,91.47,9654.0,81.1999,81.36,81.1644,81.36,9654.0
2016-12-08 13:55:00,91.45,91.75,91.44,91.71,25241.0,81.3423,81.6091,81.3334,81.5735,25241.0
2016-12-08 14:00:00,91.73,91.88,91.7,91.84,26335.0,81.5913,81.7247,81.5646,81.6891,26335.0
2016-12-08 14:05:00,91.83,92.04,91.8,91.97,38838.0,81.6803,81.867,81.6536,81.8048,38838.0
2016-12-08 14:10:00,91.93,91.98,91.91,91.98,10271.0,81.7692,81.8137,81.7514,81.8137,10271.0
2016-12-08 14:15:00,91.99,92.06,91.86,92.06,22584.0,81.8226,81.8848,81.7069,81.8848,22584.0
2016-12-08 14:20:00,92.02,92.06,91.83,91.9,13536.0,81.8493,81.8848,81.6803,81.7425,13536.0
2016-12-08 14:25:00,91.9,91.99,91.87,91.99,8967.0,81.7425,81.8226,81.7158,81.8226,8967.0
2016-12-08 14:30:00,91.97,91.99,91.87,91.96,14669.0,81.8048,81.8226,81.7158,81.7959,14669.0
2016-12-08 14:35:00,91.95,91.95,91.87,91.93,17325.0,81.787,81.787,81.7158,81.7692,17325.0
2016-12-08 14:40:00,91.92,91.95,91.87,91.92,17138.0,81.7603,81.787,81.7158,81.7603,17138.0
2016-12-08 14:45:00,91.9,91.94,91.81,91.9,16878.0,81.7425,81.7781,81.6625,81.7425,16878.0
2016-12-08 14:50:00,91.9,92.24,91.86,92.23,82939.0,81.7425,82.0449,81.7069,82.036,82939.0
2016-12-08 14:55:00,92.22,92.24,92.04,92.08,25097.0,82.0271,82.0449,81.867,81.9026,25097.0
2016-12-08 15:00:00,92.1,92.1,91.96,92.0,17446.0,81.9204,81.9204,81.7959,81.8315,17446.0
2016-12-08 15:05:00,92.0,92.0,91.83,91.86,29951.0,81.8315,81.8315,81.6803,81.7069,29951.0
2016-12-08 15:10:00,91.87,92.07,91.87,91.98,15279.0,81.7158,81.8937,81.7158,81.8137,15279.0
2016-12-08 15:15:00,91.98,92.0,91.54,91.68,26806.0,81.8137,81.8315,81.4223,81.5468,26806.0
2016-12-08 15:20:00,91.69,92.0,91.68,91.99,11864.0,81.5557,81.8315,81.5468,81.8226,11864.0
2016-12-08 15:25:00,91.99,92.12,91.89,91.91,30029.0,81.8226,81.9382,81.7336,81.7514,30029.0
2016-12-08 15:30:00,91.89,92.07,91.88,91.93,29436.0,81.7336,81.8937,81.7247,81.7692,29436.0
2016-12-08 15:35:00,91.98,91.98,91.82,91.88,23320.0,81.8137,81.8137,81.6714,81.7247,23320.0
2016-12-08 15:40:00,91.92,92.03,91.9,91.95,19739.0,81.7603,81.8581,81.7425,81.787,19739.0
2016-12-08 15:45:00,91.97,92.03,91.87,91.87,32127.0,81.8048,81.8581,81.7158,81.7158,32127.0
2016-12-08 15:50:00,91.89,91.93,91.82,91.83,34418.0,81.7336,81.7692,81.6714,81.6803,34418.0
2016-12-08 15:55:00,91.83,91.84,91.69,91.81,69009.0,81.6803,81.6891,81.5557,81.6625,69009.0
2016-12-09 09:30:00,91.68,91.68,91.22,91.49,10049.0,81.5468,81.5468,81.1377,81.3778,10049.0
2016-12-09 09:35:00,91.46,91.51,91.19,91.29,9794.0,81.3511,81.3956,81.111,81.1999,9794.0
2016-12-09 09:40:00,91.33,91.47,90.84,90.97,12491.0,81.2355,81.36,80.7997,80.9153,12491.0
2016-12-09 09:45:00,90.97,91.26,90.94,90.94,8378.0,80.9153,81.1733,80.8886,80.8886,8378.0
2016-12-09 09:50:00,90.94,91.15,90.88,91.0,10474.0,80.8886,81.0754,80.8353,80.942,10474.0
2016-12-09 09:55:00,90.97,91.29,90.94,91.03,26977.0,80.9153,81.1999,80.8886,80.9687,26977.0
2016-12-09 10:00:00,91.11,91.11,90.74,90.77,31370.0,81.0398,81.0398,80.7107,80.7374,31370.0
2016-12-09 10:05:00,90.77,90.77,90.5,90.54,7204.0,80.7374,80.7374,80.4973,80.5328,7204.0
2016-12-09 10:10:00,90.53,90.59,90.37,90.45,15615.0,80.5239,80.5773,80.3816,80.4528,15615.0
2016-12-09 10:15:00,90.45,90.59,90.43,90.58,13975.0,80.4528,80.5773,80.435,80.5684,13975.0
2016-12-09 10:20:00,90.55,90.57,90.48,90.57,3942.0,80.5417,80.5595,80.4795,80.5595,3942.0
2016-12-09 10:25:00,90.57,90.83,90.57,90.74,7515.0,80.5595,80.7908,80.5595,80.7107,7515.0
2016-12-09 10:30:00,90.78,90.92,90.77,90.88,4108.0,80.7463,80.8708,80.7374,80.8353,4108.0
2016-12-09 10:35:00,90.87,91.11,90.87,91.11,4580.0,80.8264,81.0398,80.8264,81.0398,4580.0
2016-12-09 10:40:00,91.09,91.2,91.02,91.2,6291.0,81.022,81.1199,80.9598,81.1199,6291.0
2016-12-09 10:45:00,91.21,91.26,91.18,91.22,8214.0,81.1288,81.1733,81.1021,81.1377,8214.0
2016-12-09 10:50:00,91.2,91.26,91.15,91.18,7618.0,81.1199,81.1733,81.0754,81.1021,7618.0
2016-12-09 10:55:00,91.19,91.24,91.17,91.2,3237.0,81.111,81.1555,81.0932,81.1199,3237.0
2016-12-09 11:00:00,91.21,91.24,91.18,91.2,4302.0,81.1288,81.1555,81.1021,81.1199,4302.0
2016-12-09 11:05:00,91.18,91.28,91.18,91.27,4604.0,81.1021,81.191,81.1021,81.1821,4604.0
2016-12-09 11:10:00,91.27,91.31,91.1,91.15,4522.0,81.1821,81.2177,81.0309,81.0754,4522.0
2016-12-09 11:15:00,91.15,91.25,91.13,91.2,3775.0,81.0754,81.1644,81.0576,81.1199,3775.0
2016-12-09 11:20:00,91.22,91.33,91.18,91.28,4414.0,81.1377,81.2355,81.1021,81.191,4414.0
2016-12-09 11:25:00,91.27,91.28,91.08,91.11,9367.0,81.1821,81.191,81.0131,81.0398,9367.0
2016-12-09 11:30:00,91.09,91.09,90.86,90.86,3143.0,81.022,81.022,80.8175,80.8175,3143.0
2016-12-09 11:35:00,90.88,90.96,90.75,90.82,5503.0,80.8353,80.9064,80.7196,80.7819,5503.0
2016-12-09 11:40:00,90.81,90.84,90.76,90.78,5704.0,80.773,80.7997,80.7285,80.7463,5704.0
2016-12-09 11:45:00,90.69,90.8,90.69,90.8,4400.0,80.6663,80.7641,80.6663,80.7641,4400.0
2016-12-09 11:50:00,90.81,90.88,90.8,90.85,7392.0,80.773,80.8353,80.7641,80.8086,7392.0
2016-12-09 11:55:00,90.82,90.92,90.8,90.83,17440.0,80.7819,80.8708,80.7641,80.7908,17440.0
2016-12-09 12:00:00,90.81,90.84,90.71,90.75,5165.0,80.773,80.7997,80.684,80.7196,5165.0
2016-12-09 12:05:00,90.68,90.72,90.53,90.56,10248.0,80.6574,80.6929,80.5239,80.5506,10248.0
2016-12-09 12:10:00,90.54,90.65,90.41,90.64,15157.0,80.5328,80.6307,80.4172,80.6218,15157.0
2016-12-09 12:15:00,90.66,90.82,90.63,90.82,10450.0,80.6396,80.7819,80.6129,80.7819,10450.0
2016-12-09 12:20:00,90.79,91.01,90.78,91.0,7722.0,80.7552,80.9509,80.7463,80.942,7722.0
2016-12-09 12:25:00,90.98,91.0,90.88,90.92,7720.0,80.9242,80.942,80.8353,80.8708,7720.0
2016-12-09 12:30:00,90.94,91.0,90.91,90.97,16100.0,80.8886,80.942,80.8619,80.9153,16100.0
2016-12-09 12:35:00,90.96,91.03,90.94,90.97,10830.0,80.9064,80.9687,80.8886,80.9153,10830.0
2016-12-09 12:40:00,90.95,90.99,90.88,90.89,4800.0,80.8975,80.9331,80.8353,80.8441,4800.0
2016-12-09 12:45:00,90.88,90.94,90.85,90.94,5730.0,80.8353,80.8886,80.8086,80.8886,5730.0
2016-12-09 12:50:00,90.95,90.98,90.94,90.96,3103.0,80.8975,80.9242,80.8886,80.9064,3103.0
2016-12-09 12:55:00,90.94,90.99,90.91,90.92,4160.0,80.8886,80.9331,80.8619,80.8708,4160.0
2016-12-09 13:00:00,90.91,90.97,90.9,90.9,4190.0,80.8619,80.9153,80.853,80.853,4190.0
2016-12-09 13:05:00,90.95,90.95,90.85,90.87,5199.0,80.8975,80.8975,80.8086,80.8264,5199.0
2016-12-09 13:10:00,90.88,90.92,90.83,90.83,4843.0,80.8353,80.8708,80.7908,80.7908,4843.0
2016-12-09 13:15:00,90.83,90.84,90.74,90.78,3300.0,80.7908,80.7997,80.7107,80.7463,3300.0
2016-12-09 13:20:00,90.79,90.8,90.74,90.76,8066.0,80.7552,80.7641,80.7107,80.7285,8066.0
2016-12-09 13:25:00,90.77,90.79,90.73,90.78,8364.0,80.7374,80.7552,80.7018,80.7463,8364.0
2016-12-09 13:30:00,90.76,90.77,90.64,90.64,2050.0,80.7285,80.7374,80.6218,80.6218,2050.0
2016-12-09 13:35:00,90.63,90.67,90.36,90.49,21567.0,80.6129,80.6485,80.3727,80.4884,21567.0
2016-12-09 13:40:00,90.5,90.56,90.31,90.31,6947.0,80.4973,80.5506,80.3283,80.3283,6947.0
2016-12-09 13:45:00,90.3,90.3,90.17,90.17,4249.0,80.3194,80.3194,80.2037,80.2037,4249.0
2016-12-09 13:50:00,90.17,90.22,90.15,90.19,3969.0,80.2037,80.2482,80.1859,80.2215,3969.0
2016-12-09 13:55:00,90.19,90.2,90.13,90.2,4601.0,80.2215,80.2304,80.1681,80.2304,4601.0
2016-12-09 14:00:00,90.23,90.38,90.23,90.32,2847.0,80.2571,80.3905,80.2571,80.3371,2847.0
2016-12-09 14:05:00,90.3,90.45,90.26,90.41,6142.0,80.3194,80.4528,80.2838,80.4172,6142.0
2016-12-09 14:10:00,90.42,90.56,90.4,90.52,9065.0,80.4261,80.5506,80.4083,80.515,9065.0
2016-12-09 14:15:00,90.55,90.55,90.44,90.48,5800.0,80.5417,80.5417,80.4439,80.4795,5800.0
2016-12-09 14:20:00,90.45,90.5,90.43,90.46,900.0,80.4528,80.4973,80.435,80.4617,900.0
2016-12-09 14:25:00,90.43,90.47,90.37,90.46,4733.0,80.435,80.4706,80.3816,80.4617,4733.0
2016-12-09 14:30:00,90.47,90.5,90.39,90.46,10947.0,80.4706,80.4973,80.3994,80.4617,10947.0
2016-12-09 14:35:00,90.43,90.46,90.39,90.44,3800.0,80.435,80.4617,80.3994,80.4439,3800.0
2016-12-09 14:40:00,90.42,90.45,90.41,90.44,4502.0,80.4261,80.4528,80.4172,80.4439,4502.0
2016-12-09 14:45:00,90.42,90.43,90.39,90.4,6665.0,80.4261,80.435,80.3994,80.4083,6665.0
2016-12-09 14:50:00,90.41,90.44,90.38,90.41,5921.0,80.4172,80.4439,80.3905,80.4172,5921.0
2016-12-09 14:55:00,90.41,90.44,90.4,90.42,5000.0,80.4172,80.4439,80.4083,80.4261,5000.0
2016-12-09 15:00:00,90.42,90.43,90.3,90.32,8950.0,80.4261,80.435,80.3194,80.3371,8950.0
2016-12-09 15:05:00,90.38,90.42,90.38,90.4,3740.0,80.3905,80.4261,80.3905,80.4083,3740.0
2016-12-09 15:10:00,90.41,90.55,90.41,90.54,11452.0,80.4172,80.5417,80.4172,80.5328,11452.0
2016-12-09 15:15:00,90.55,90.59,90.55,90.58,3300.0,80.5417,80.5773,80.5417,80.5684,3300.0
2016-12-09 15:20:00,90.58,90.58,90.53,90.57,9337.0,80.5684,80.5684,80.5239,80.5595,9337.0
2016-12-09 15:25:00,90.57,90.57,90.51,90.52,5066.0,80.5595,80.5595,80.5061,80.515,5066.0
2016-12-09 15:30:00,90.51,90.59,90.5,90.55,10067.0,80.5061,80.5773,80.4973,80.5417,10067.0
2016-12-09 15:35:00,90.53,90.57,90.49,90.55,12607.0,80.5239,80.5595,80.4884,80.5417,12607.0
2016-12-09 15:40:00,90.56,90.63,90.55,90.62,14169.0,80.5506,80.6129,80.5417,80.604,14169.0
2016-12-09 15:45:00,90.63,90.67,90.63,90.66,18390.0,80.6129,80.6485,80.6129,80.6396,18390.0
2016-12-09 15:50:00,90.66,90.68,90.65,90.68,22865.0,80.6396,80.6574,80.6307,80.6574,22865.0
2016-12-09 15:55:00,90.69,90.71,90.65,90.68,30451.0,80.6663,80.684,80.6307,80.6574,30451.0
2016-12-12 09:30:00,90.9,91.59,90.75,91.59,11270.0,80.853,81.4668,80.7196,81.4668,11270.0
2016-12-12 09:35:00,91.38,91.6,91.05,91.49,8786.0,81.28,81.4757,80.9865,81.3778,8786.0
2016-12-12 09:40:00,91.55,91.59,91.15,91.28,5583.0,81.4312,81.4668,81.0754,81.191,5583.0
2016-12-12 09:45:00,91.41,91.57,91.31,91.31,4500.0,81.3067,81.449,81.2177,81.2177,4500.0
2016-12-12 09:50:00,91.29,91.29,91.16,91.16,900.0,81.1999,81.1999,81.0843,81.0843,900.0
2016-12-12 09:55:00,91.18,91.25,90.89,90.89,2200.0,81.1021,81.1644,80.8441,80.8441,2200.0
2016-12-12 10:00:00,90.98,91.31,90.98,91.26,3336.0,80.9242,81.2177,80.9242,81.1733,3336.0
2016-12-12 10:05:00,91.24,91.32,91.2,91.2,2000.0,81.1555,81.2266,81.1199,81.1199,2000.0
2016-12-12 10:10:00,91.21,91.21,90.98,91.05,2000.0,81.1288,81.1288,80.9242,80.9865,2000.0
2016-12-12 10:15:00,90.98,91.0,90.76,90.77,12383.0,80.9242,80.942,80.7285,80.7374,12383.0
2016-12-12 10:20:00,90.83,91.02,90.83,91.02,850.0,80.7908,80.9598,80.7908,80.9598,850.0
2016-12-12 10:25:00,91.03,91.07,90.91,90.94,2600.0,80.9687,81.0043,80.8619,80.8886,2600.0
2016-12-12 10:30:00,90.94,91.0,90.89,90.96,2200.0,80.8886,80.942,80.8441,80.9064,2200.0
2016-12-12 10:35:00,90.97,91.07,90.89,90.89,2800.0,80.9153,81.0043,80.8441,80.8441,2800.0
2016-12-12 10:40:00,90.89,90.92,90.84,90.87,1250.0,80.8441,80.8708,80.7997,80.8264,1250.0
2016-12-12 10:45:00,90.82,90.82,90.67,90.67,1832.0,80.7819,80.7819,80.6485,80.6485,1832.0
2016-12-12 10:50:00,90.66,90.9,90.66,90.89,1994.0,80.6396,80.853,80.6396,80.8441,1994.0
2016-12-12 10:55:00,90.9,91.0,90.9,91.0,1732.0,80.853,80.942,80.853,80.942,1732.0
2016-12-12 11:00:00,91.04,91.25,91.04,91.25,8350.0,80.9776,81.1644,80.9776,81.1644,8350.0
2016-12-12 11:05:00,91.25,91.39,91.21,91.31,3400.0,81.1644,81.2889,81.1288,81.2177,3400.0
2016-12-12 11:10:00,91.32,91.34,91.18,91.29,3804.0,81.2266,81.2444,81.1021,81.1999,3804.0
2016-12-12 11:15:00,91.39,91.44,91.29,91.44,1000.0,81.2889,81.3334,81.1999,81.3334,1000.0
2016-12-12 11:20:00,91.42,91.42,91.24,91.31,3322.0,81.3156,81.3156,81.1555,81.2177,3322.0
2016-12-12 11:25:00,91.35,91.38,91.19,91.19,4675.0,81.2533,81.28,81.111,81.111,4675.0
2016-12-12 11:30:00,91.27,91.51,91.27,91.5,3148.0,81.1821,81.3956,81.1821,81.3867,3148.0
2016-12-12 11:35:00,91.5,91.5,91.27,91.34,12680.0,81.3867,81.3867,81.1821,81.2444,12680.0
2016-12-12 11:40:00,91.34,91.36,91.23,91.36,5463.0,81.2444,81.2622,81.1466,81.2622,5463.0
2016-12-12 11:45:00,91.39,91.4,91.29,91.34,4417.0,81.2889,81.2978,81.1999,81.2444,4417.0
2016-12-12 11:50:00,91.35,91.37,91.19,91.21,5000.0,81.2533,81.2711,81.111,81.1288,5000.0
2016-12-12 11:55:00,91.23,91.4,91.18,91.4,7035.0,81.1466,81.2978,81.1021,81.2978,7035.0
2016-12-12 12:00:00,91.41,91.41,91.13,91.2,9300.0,81.3067,81.3067,81.0576,81.1199,9300.0
2016-12-12 12:05:00,91.21,91.21,91.11,91.15,8391.0,81.1288,81.1288,81.0398,81.0754,8391.0
2016-12-12 12:10:00,91.17,91.28,91.16,91.21,11909.0,81.0932,81.191,81.0843,81.1288,11909.0
2016-12-12 12:15:00,91.23,91.25,91.19,91.24,5800.0,81.1466,81.1644,81.111,81.1555,5800.0
2016-12-12 12:20:00,91.21,91.25,91.14,91.25,2951.0,81.1288,81.1644,81.0665,81.1644,2951.0
2016-12-12 12:25:00,91.22,91.25,91.16,91.25,4600.0,81.1377,81.1644,81.0843,81.1644,4600.0
2016-12-12 12:30:00,91.23,91.27,91.22,91.24,3106.0,81.1466,81.1821,81.1377,81.1555,3106.0
2016-12-12 12:35:00,91.28,91.29,91.22,91.28,5087.0,81.191,81.1999,81.1377,81.191,5087.0
2016-12-12 12:40:00,91.27,91.28,91.21,91.24,4410.0,81.1821,81.191,81.1288,81.1555,4410.0
2016-12-12 12:45:00,91.24,91.28,91.23,91.23,2214.0,81.1555,81.191,81.1466,81.1466,2214.0
2016-12-12 12:50:00,91.2,91.2,91.06,91.13,4918.0,81.1199,81.1199,80.9954,81.0576,4918.0
2016-12-12 12:55:00,91.17,91.17,91.13,91.14,4146.0,81.0932,81.0932,81.0576,81.0665,4146.0
2016-12-12 13:00:00,91.14,91.18,91.14,91.17,4300.0,81.0665,81.1021,81.0665,81.0932,4300.0
2016-12-12 13:05:00,91.17,91.19,91.11,91.15,4359.0,81.0932,81.111,81.0398,81.0754,4359.0
2016-12-12 13:10:00,91.16,91.16,91.09,91.11,3988.0,81.0843,81.0843,81.022,81.0398,3988.0
2016-12-12 13:15:00,91.12,91.2,91.1,91.2,5830.0,81.0487,81.1199,81.0309,81.1199,5830.0
2016-12-12 13:20:00,91.19,91.19,91.14,91.15,2500.0,81.111,81.111,81.0665,81.0754,2500.0
2016-12-12 13:25:00,91.15,91.17,91.09,91.15,8705.0,81.0754,81.0932,81.022,81.0754,8705.0
2016-12-12 13:30:00,91.15,91.19,91.05,91.05,7410.0,81.0754,81.111,80.9865,80.9865,7410.0
2016-12-12 13:35:00,91.0,91.08,91.0,91.06,11028.0,80.942,81.0131,80.942,80.9954,11028.0
2016-12-12 13:40:00,91.06,91.1,91.04,91.1,4854.0,80.9954,81.0309,80.9776,81.0309,4854.0
2016-12-12 13:45:00,91.1,91.1,91.07,91.1,3455.0,81.0309,81.0309,81.0043,81.0309,3455.0
2016-12-12 13:50:00,91.09,91.12,91.07,91.12,7703.0,81.022,81.0487,81.0043,81.0487,7703.0
2016-12-12 13:55:00,91.12,91.17,91.08,91.17,3723.0,81.0487,81.0932,81.0131,81.0932,3723.0
2016-12-12 14:00:00,91.18,91.26,91.18,91.21,3191.0,81.1021,81.1733,81.1021,81.1288,3191.0
2016-12-12 14:05:00,91.19,91.2,91.15,91.2,2555.0,81.111,81.1199,81.0754,81.1199,2555.0
2016-12-12 14:10:00,91.21,91.28,91.19,91.28,2326.0,81.1288,81.191,81.111,81.191,2326.0
2016-12-12 14:15:00,91.28,91.3,91.27,91.28,3176.0,81.191,81.2088,81.1821,81.191,3176.0
2016-12-12 14:20:00,91.28,91.28,91.14,91.18,34477.0,81.191,81.191,81.0665,81.1021,34477.0
2016-12-12 14:25:00,91.19,91.19,91.07,91.07,7594.0,81.111,81.111,81.0043,81.0043,7594.0
2016-12-12 14:30:00,91.06,91.2,91.06,91.2,6572.0,80.9954,81.1199,80.9954,81.1199,6572.0
2016-12-12 14:35:00,91.18,91.19,91.14,91.14,4400.0,81.1021,81.111,81.0665,81.0665,4400.0
2016-12-12 14:40:00,91.15,91.15,91.1,91.15,5817.0,81.0754,81.0754,81.0309,81.0754,5817.0
2016-12-12 14:45:00,91.13,91.15,91.11,91.14,11959.0,81.0576,81.0754,81.0398,81.0665,11959.0
2016-12-12 14:50:00,91.14,91.15,91.07,91.07,6400.0,81.0665,81.0754,81.0043,81.0043,6400.0
2016-12-12 14:55:00,91.05,91.17,91.04,91.17,12031.0,80.9865,81.0932,80.9776,81.0932,12031.0
2016-12-12 15:00:00,91.18,91.21,91.13,91.21,8166.0,81.1021,81.1288,81.0576,81.1288,8166.0
2016-12-12 15:05:00,91.19,91.23,91.16,91.22,6601.0,81.111,81.1466,81.0843,81.1377,6601.0
2016-12-12 15:10:00,91.23,91.28,91.16,91.17,5374.0,81.1466,81.191,81.0843,81.0932,5374.0
2016-12-12 15:15:00,91.18,91.33,91.17,91.31,12780.0,81.1021,81.2355,81.0932,81.2177,12780.0
2016-12-12 15:20:00,91.31,91.45,91.31,91.4,9905.0,81.2177,81.3423,81.2177,81.2978,9905.0
2016-12-12 15:25:00,91.39,91.52,91.39,91.49,19824.0,81.2889,81.4045,81.2889,81.3778,19824.0
2016-12-12 15:30:00,91.48,91.49,91.32,91.34,11666.0,81.3689,81.3778,81.2266,81.2444,11666.0
2016-12-12 15:35:00,91.35,91.39,91.33,91.39,11029.0,81.2533,81.2889,81.2355,81.2889,11029.0
2016-12-12 15:40:00,91.38,91.38,91.27,91.33,10530.0,81.28,81.28,81.1821,81.2355,10530.0
2016-12-12 15:45:00,91.32,91.4,91.29,91.32,13501.0,81.2266,81.2978,81.1999,81.2266,13501.0
2016-12-12 15:50:00,91.33,91.43,91.33,91.43,19853.0,81.2355,81.3245,81.2355,81.3245,19853.0
2016-12-12 15:55:00,91.41,91.43,91.29,91.33,22269.0,81.3067,81.3245,81.1999,81.2355,22269.0
2016-12-13 09:30:00,91.47,91.47,91.33,91.47,9601.0,81.6324,81.6324,81.5074,81.6324,9601.0
2016-12-13 09:35:00,91.46,91.55,91.15,91.48,11127.0,81.6234,81.7038,81.3468,81.6413,11127.0
2016-12-13 09:40:00,91.49,91.56,91.32,91.45,5300.0,81.6502,81.7127,81.4985,81.6145,5300.0
2016-12-13 09:45:00,91.46,91.49,91.04,91.05,35150.0,81.6234,81.6502,81.2486,81.2575,35150.0
2016-12-13 09:50:00,91.09,91.16,90.88,91.06,6200.0,81.2932,81.3557,81.1058,81.2665,6200.0
2016-12-13 09:55:00,91.0,91.05,90.63,90.86,65133.0,81.2129,81.2575,80.8827,81.088,65133.0
2016-12-13 10:00:00,90.78,90.86,90.63,90.69,6718.0,81.0166,81.088,80.8827,80.9363,6718.0
2016-12-13 10:05:00,90.63,90.63,90.42,90.44,9590.0,80.8827,80.8827,80.6953,80.7131,9590.0
2016-12-13 10:10:00,90.45,90.45,90.29,90.39,18555.0,80.7221,80.7221,80.5793,80.6685,18555.0
2016-12-13 10:15:00,90.42,90.73,90.41,90.7,7209.0,80.6953,80.972,80.6864,80.9452,7209.0
2016-12-13 10:20:00,90.74,90.82,90.64,90.78,5200.0,80.9809,81.0523,80.8916,81.0166,5200.0
2016-12-13 10:25:00,90.78,90.83,90.71,90.75,3415.0,81.0166,81.0612,80.9541,80.9898,3415.0
2016-12-13 10:30:00,90.76,90.78,90.63,90.73,3677.0,80.9987,81.0166,80.8827,80.972,3677.0
2016-12-13 10:35:00,90.7,90.81,90.69,90.77,5750.0,80.9452,81.0434,80.9363,81.0077,5750.0
2016-12-13 10:40:00,90.81,90.91,90.75,90.84,39205.0,81.0434,81.1326,80.9898,81.0701,39205.0
2016-12-13 10:45:00,90.85,90.97,90.81,90.95,11893.0,81.0791,81.1861,81.0434,81.1683,11893.0
2016-12-13 10:50:00,90.97,90.97,90.8,90.96,7530.0,81.1861,81.1861,81.0344,81.1772,7530.0
2016-12-13 10:55:00,90.96,91.12,90.96,91.07,5733.0,81.1772,81.32,81.1772,81.2754,5733.0
2016-12-13 11:00:00,91.03,91.17,91.03,91.11,5854.0,81.2397,81.3646,81.2397,81.3111,5854.0
2016-12-13 11:05:00,91.11,91.29,91.09,91.19,4685.0,81.3111,81.4717,81.2932,81.3825,4685.0
2016-12-13 11:10:00,91.17,91.26,91.15,91.26,6250.0,81.3646,81.445,81.3468,81.445,6250.0
2016-12-13 11:15:00,91.27,91.31,91.24,91.24,2000.0,81.4539,81.4896,81.4271,81.4271,2000.0
2016-12-13 11:20:00,91.23,91.57,91.22,91.57,9703.0,81.4182,81.7216,81.4093,81.7216,9703.0
2016-12-13 11:25:00,91.56,91.74,91.56,91.69,17234.0,81.7127,81.8733,81.7127,81.8287,17234.0
2016-12-13 11:30:00,91.68,91.69,91.5,91.59,12042.0,81.8198,81.8287,81.6591,81.7395,12042.0
2016-12-13 11:35:00,91.61,91.63,91.42,91.45,14814.0,81.7573,81.7752,81.5877,81.6145,14814.0
2016-12-13 11:40:00,91.43,91.44,91.29,91.29,13545.0,81.5967,81.6056,81.4717,81.4717,13545.0
2016-12-13 11:45:00,91.34,91.34,91.22,91.27,5932.0,81.5164,81.5164,81.4093,81.4539,5932.0
2016-12-13 11:50:00,91.24,91.24,91.07,91.12,6151.0,81.4271,81.4271,81.2754,81.32,6151.0
2016-12-13 11:55:00,91.08,91.19,91.06,91.18,7423.0,81.2843,81.3825,81.2665,81.3736,7423.0
2016-12-13 12:00:00,91.22,91.22,91.08,91.08,4806.0,81.4093,81.4093,81.2843,81.2843,4806.0
2016-12-13 12:05:00,91.1,91.1,90.94,90.96,9509.0,81.3022,81.3022,81.1594,81.1772,9509.0
2016-12-13 12:10:00,90.99,90.99,90.84,90.87,11620.0,81.204,81.204,81.0701,81.0969,11620.0
2016-12-13 12:15:00,90.92,90.97,90.91,90.95,3367.0,81.1415,81.1861,81.1326,81.1683,3367.0
2016-12-13 12:20:00,90.94,91.0,90.93,90.95,6288.0,81.1594,81.2129,81.1504,81.1683,6288.0
2016-12-13 12:25:00,90.95,91.01,90.95,91.01,1451.0,81.1683,81.2218,81.1683,81.2218,1451.0
2016-12-13 12:30:00,90.91,91.01,90.91,90.97,3375.0,81.1326,81.2218,81.1326,81.1861,3375.0
2016-12-13 12:35:00,90.96,91.03,90.92,91.01,3533.0,81.1772,81.2397,81.1415,81.2218,3533.0
2016-12-13 12:40:00,90.99,91.03,90.96,91.03,3001.0,81.204,81.2397,81.1772,81.2397,3001.0
2016-12-13 12:45:00,91.0,91.08,90.98,91.04,5200.0,81.2129,81.2843,81.1951,81.2486,5200.0
2016-12-13 12:50:00,91.05,91.09,91.04,91.08,5231.0,81.2575,81.2932,81.2486,81.2843,5231.0
2016-12-13 12:55:00,91.09,91.09,91.01,91.04,9150.0,81.2932,81.2932,81.2218,81.2486,9150.0
2016-12-13 13:00:00,91.01,91.14,91.0,91.09,4900.0,81.2218,81.3379,81.2129,81.2932,4900.0
2016-12-13 13:05:00,91.05,91.1,91.05,91.05,6650.0,81.2575,81.3022,81.2575,81.2575,6650.0
2016-12-13 13:10:00,91.06,91.15,91.05,91.15,4800.0,81.2665,81.3468,81.2575,81.3468,4800.0
2016-12-13 13:15:00,91.15,91.33,91.14,91.33,12274.0,81.3468,81.5074,81.3379,81.5074,12274.0
2016-12-13 13:20:00,91.32,91.33,91.25,91.26,4228.0,81.4985,81.5074,81.436,81.445,4228.0
2016-12-13 13:25:00,91.29,91.32,91.21,91.32,4710.0,81.4717,81.4985,81.4003,81.4985,4710.0
2016-12-13 13:30:00,91.32,91.32,91.19,91.19,2661.0,81.4985,81.4985,81.3825,81.3825,2661.0
2016-12-13 13:35:00,91.22,91.23,91.16,91.16,2300.0,81.4093,81.4182,81.3557,81.3557,2300.0
2016-12-13 13:40:00,91.18,91.2,91.15,91.18,3291.0,81.3736,81.3914,81.3468,81.3736,3291.0
2016-12-13 13:45:00,91.14,91.14,91.11,91.13,2214.0,81.3379,81.3379,81.3111,81.3289,2214.0
2016-12-13 13:50:00,91.14,91.2,91.14,91.19,5542.0,81.3379,81.3914,81.3379,81.3825,5542.0
2016-12-13 13:55:00,91.18,91.19,91.07,91.09,1350.0,81.3736,81.3825,81.2754,81.2932,1350.0
2016-12-13 14:00:00,91.06,91.06,91.0,91.0,5150.0,81.2665,81.2665,81.2129,81.2129,5150.0
2016-12-13 14:05:00,90.96,91.08,90.96,91.0,13941.0,81.1772,81.2843,81.1772,81.2129,13941.0
2016-12-13 14:10:00,90.97,91.03,90.97,90.99,2313.0,81.1861,81.2397,81.1861,81.204,2313.0
2016-12-13 14:15:00,90.99,91.03,90.97,91.03,14347.0,81.204,81.2397,81.1861,81.2397,14347.0
2016-12-13 14:20:00,91.0,91.04,90.97,91.0,3874.0,81.2129,81.2486,81.1861,81.2129,3874.0
2016-12-13 14:25:00,91.0,91.07,90.98,91.05,4638.0,81.2129,81.2754,81.1951,81.2575,4638.0
2016-12-13 14:30:00,91.03,91.05,91.0,91.01,6136.0,81.2397,81.2575,81.2129,81.2218,6136.0
2016-12-13 14:35:00,91.0,91.07,91.0,91.07,4186.0,81.2129,81.2754,81.2129,81.2754,4186.0
2016-12-13 14:40:00,91.09,91.18,91.07,91.16,4671.0,81.2932,81.3736,81.2754,81.3557,4671.0
2016-12-13 14:45:00,91.15,91.19,91.09,91.14,4017.0,81.3468,81.3825,81.2932,81.3379,4017.0
2016-12-13 14:50:00,91.15,91.18,91.12,91.12,4608.0,81.3468,81.3736,81.32,81.32,4608.0
2016-12-13 14:55:00,91.13,91.18,91.13,91.16,3000.0,81.3289,81.3736,81.3289,81.3557,3000.0
2016-12-13 15:00:00,91.16,91.2,91.15,91.17,4541.0,81.3557,81.3914,81.3468,81.3646,4541.0
2016-12-13 15:05:00,91.16,91.2,91.12,91.17,6550.0,81.3557,81.3914,81.32,81.3646,6550.0
2016-12-13 15:10:00,91.15,91.16,91.07,91.07,5186.0,81.3468,81.3557,81.2754,81.2754,5186.0
2016-12-13 15:15:00,91.05,91.12,91.05,91.11,3742.0,81.2575,81.32,81.2575,81.3111,3742.0
2016-12-13 15:20:00,91.09,91.1,91.01,91.02,4105.0,81.2932,81.3022,81.2218,81.2308,4105.0
2016-12-13 15:25:00,91.02,91.11,91.02,91.09,5900.0,81.2308,81.3111,81.2308,81.2932,5900.0
2016-12-13 15:30:00,91.11,91.16,91.09,91.14,6723.0,81.3111,81.3557,81.2932,81.3379,6723.0
2016-12-13 15:35:00,91.14,91.17,91.07,91.15,10977.0,81.3379,81.3646,81.2754,81.3468,10977.0
2016-12-13 15:40:00,91.16,91.2,91.14,91.15,22737.0,81.3557,81.3914,81.3379,81.3468,22737.0
2016-12-13 15:45:00,91.15,91.18,91.13,91.15,14013.0,81.3468,81.3736,81.3289,81.3468,14013.0
2016-12-13 15:50:00,91.14,91.14,91.02,91.07,18053.0,81.3379,81.3379,81.2308,81.2754,18053.0
2016-12-13 15:55:00,91.07,91.14,91.05,91.09,34058.0,81.2754,81.3379,81.2575,81.2932,34058.0
2016-12-14 09:30:00,91.18,91.47,91.14,91.46,21542.0,81.3736,81.6324,81.3379,81.6234,21542.0
2016-12-14 09:35:00,91.49,91.8,91.45,91.62,14028.0,81.6502,81.9269,81.6145,81.7662,14028.0
2016-12-14 09:40:00,91.51,91.59,91.44,91.48,17702.0,81.6681,81.7395,81.6056,81.6413,17702.0
2016-12-14 09:45:00,91.47,91.48,91.32,91.35,11218.0,81.6324,81.6413,81.4985,81.5253,11218.0
2016-12-14 09:50:00,91.36,91.4,91.2,91.28,7347.0,81.5342,81.5699,81.3914,81.4628,7347.0
2016-12-14 09:55:00,91.23,91.27,91.2,91.21,6504.0,81.4182,81.4539,81.3914,81.4003,6504.0
2016-12-14 10:00:00,91.18,91.37,91.18,91.34,13430.0,81.3736,81.5431,81.3736,81.5164,13430.0
2016-12-14 10:05:00,91.34,91.35,91.23,91.28,12256.0,81.5164,81.5253,81.4182,81.4628,12256.0
2016-12-14 10:10:00,91.31,91.36,91.23,91.33,12683.0,81.4896,81.5342,81.4182,81.5074,12683.0
2016-12-14 10:15:00,91.28,91.32,91.19,91.21,19545.0,81.4628,81.4985,81.3825,81.4003,19545.0
2016-12-14 10:20:00,91.2,91.37,91.09,91.34,20677.0,81.3914,81.5431,81.2932,81.5164,20677.0
2016-12-14 10:25:00,91.4,91.47,91.39,91.46,22350.0,81.5699,81.6324,81.561,81.6234,22350.0
2016-12-14 10:30:00,91.47,91.6,91.25,91.25,25412.0,81.6324,81.7484,81.436,81.436,25412.0
2016-12-14 10:35:00,91.28,91.34,91.22,91.32,11494.0,81.4628,81.5164,81.4093,81.4985,11494.0
2016-12-14 10:40:00,91.29,91.34,91.22,91.26,12401.0,81.4717,81.5164,81.4093,81.445,12401.0
2016-12-14 10:45:00,91.25,91.3,91.22,91.26,7874.0,81.436,81.4807,81.4093,81.445,7874.0
2016-12-14 10:50:00,91.23,91.31,91.17,91.29,8700.0,81.4182,81.4896,81.3646,81.4717,8700.0
2016-12-14 10:55:00,91.31,91.31,91.18,91.22,8175.0,81.4896,81.4896,81.3736,81.4093,8175.0
2016-12-14 11:00:00,91.23,91.26,91.09,91.16,30182.0,81.4182,81.445,81.2932,81.3557,30182.0
2016-12-14 11:05:00,91.14,91.29,91.11,91.15,17290.0,81.3379,81.4717,81.3111,81.3468,17290.0
2016-12-14 11:10:00,91.15,91.22,91.05,91.2,21408.0,81.3468,81.4093,81.2575,81.3914,21408.0
2016-12-14 11:15:00,91.18,91.22,91.11,91.17,3692.0,81.3736,81.4093,81.3111,81.3646,3692.0
2016-12-14 11:20:00,91.13,91.24,91.12,91.2,2234.0,81.3289,81.4271,81.32,81.3914,2234.0
2016-12-14 11:25:00,91.22,91.24,91.15,91.15,3975.0,81.4093,81.4271,81.3468,81.3468,3975.0
2016-12-14 11:30:00,91.1,91.15,90.59,90.59,21337.0,81.3022,81.3468,80.847,80.847,21337.0
2016-12-14 11:35:00,90.64,90.96,90.64,90.92,10480.0,80.8916,81.1772,80.8916,81.1415,10480.0
2016-12-14 11:40:00,90.91,90.91,90.82,90.86,5095.0,81.1326,81.1326,81.0523,81.088,5095.0
2016-12-14 11:45:00,90.86,91.0,90.85,91.0,8936.0,81.088,81.2129,81.0791,81.2129,8936.0
2016-12-14 11:50:00,90.98,91.0,90.92,90.92,15285.0,81.1951,81.2129,81.1415,81.1415,15285.0
2016-12-14 11:55:00,90.92,91.04,90.91,91.04,10181.0,81.1415,81.2486,81.1326,81.2486,10181.0
2016-12-14 12:00:00,91.07,91.2,91.07,91.09,7000.0,81.2754,81.3914,81.2754,81.2932,7000.0
2016-12-14 12:05:00,91.09,91.13,91.09,91.1,15983.0,81.2932,81.3289,81.2932,81.3022,15983.0
2016-12-14 12:10:00,91.08,91.11,91.03,91.05,8984.0,81.2843,81.3111,81.2397,81.2575,8984.0
2016-12-14 12:15:00,91.03,91.05,90.98,91.0,15712.0,81.2397,81.2575,81.1951,81.2129,15712.0
2016-12-14 12:20:00,90.99,91.01,90.99,91.0,4431.0,81.204,81.2218,81.204,81.2129,4431.0
2016-12-14 12:25:00,91.0,91.02,90.98,91.0,2500.0,81.2129,81.2308,81.1951,81.2129,2500.0
2016-12-14 12:30:00,90.99,91.02,90.99,91.01,22520.0,81.204,81.2308,81.204,81.2218,22520.0
2016-12-14 12:35:00,91.01,91.07,90.99,91.06,34051.0,81.2218,81.2754,81.204,81.2665,34051.0
2016-12-14 12:40:00,91.09,91.11,91.02,91.03,13915.0,81.2932,81.3111,81.2308,81.2397,13915.0
2016-12-14 12:45:00,91.04,91.06,91.01,91.04,19288.0,81.2486,81.2665,81.2218,81.2486,19288.0
2016-12-14 12:50:00,91.04,91.05,91.01,91.01,5820.0,81.2486,81.2575,81.2218,81.2218,5820.0
2016-12-14 12:55:00,91.01,91.03,90.98,91.0,8331.0,81.2218,81.2397,81.1951,81.2129,8331.0
2016-12-14 13:00:00,91.0,91.15,91.0,91.08,12584.0,81.2129,81.3468,81.2129,81.2843,12584.0
2016-12-14 13:05:00,91.08,91.11,91.0,91.09,32529.0,81.2843,81.3111,81.2129,81.2932,32529.0
2016-12-14 13:10:00,91.08,91.12,91.01,91.05,32910.0,81.2843,81.32,81.2218,81.2575,32910.0
2016-12-14 13:15:00,91.07,91.09,91.05,91.09,30085.0,81.2754,81.2932,81.2575,81.2932,30085.0
2016-12-14 13:20:00,91.1,91.12,91.04,91.09,5502.0,81.3022,81.32,81.2486,81.2932,5502.0
2016-12-14 13:25:00,91.1,91.11,91.06,91.08,4500.0,81.3022,81.3111,81.2665,81.2843,4500.0
2016-12-14 13:30:00,91.08,91.12,91.05,91.09,12587.0,81.2843,81.32,81.2575,81.2932,12587.0
2016-12-14 13:35:00,91.09,91.1,90.98,90.98,8257.0,81.2932,81.3022,81.1951,81.1951,8257.0
2016-12-14 13:40:00,90.99,91.03,90.98,91.03,2580.0,81.204,81.2397,81.1951,81.2397,2580.0
2016-12-14 13:45:00,91.03,91.1,91.03,91.09,8413.0,81.2397,81.3022,81.2397,81.2932,8413.0
2016-12-14 13:50:00,91.09,91.11,90.99,91.01,4997.0,81.2932,81.3111,81.204,81.2218,4997.0
2016-12-14 13:55:00,91.01,91.08,91.01,91.03,3707.0,81.2218,81.2843,81.2218,81.2397,3707.0
2016-12-14 14:00:00,91.0,91.19,90.82,91.08,17498.0,81.2129,81.3825,81.0523,81.2843,17498.0
2016-12-14 14:05:00,91.18,91.2,90.99,91.15,17334.0,81.3736,81.3914,81.204,81.3468,17334.0
2016-12-14 14:10:00,91.07,91.08,90.7,90.72,11624.0,81.2754,81.2843,80.9452,80.963,11624.0
2016-12-14 14:15:00,90.69,90.89,90.55,90.88,4750.0,80.9363,81.1148,80.8113,81.1058,4750.0
2016-12-14 14:20:00,90.88,90.91,90.7,90.76,6155.0,81.1058,81.1326,80.9452,80.9987,6155.0
2016-12-14 14:25:00,90.73,90.74,90.5,90.5,7815.0,80.972,80.9809,80.7667,80.7667,7815.0
2016-12-14 14:30:00,90.45,90.84,90.45,90.84,7996.0,80.7221,81.0701,80.7221,81.0701,7996.0
2016-12-14 14:35:00,90.78,90.86,90.65,90.86,6137.0,81.0166,81.088,80.9006,81.088,6137.0
2016-12-14 14:40:00,90.9,91.0,90.8,90.87,4450.0,81.1237,81.2129,81.0344,81.0969,4450.0
2016-12-14 14:45:00,90.88,90.91,90.79,90.87,3895.0,81.1058,81.1326,81.0255,81.0969,3895.0
2016-12-14 14:50:00,90.85,90.91,90.74,90.76,11100.0,81.0791,81.1326,80.9809,80.9987,11100.0
2016-12-14 14:55:00,90.77,90.82,90.58,90.62,8927.0,81.0077,81.0523,80.8381,80.8738,8927.0
2016-12-14 15:00:00,90.59,90.71,90.54,90.65,8631.0,80.847,80.9541,80.8024,80.9006,8631.0
2016-12-14 15:05:00,90.64,90.7,90.33,90.33,12994.0,80.8916,80.9452,80.615,80.615,12994.0
2016-12-14 15:10:00,90.23,90.29,90.15,90.22,6170.0,80.5257,80.5793,80.4543,80.5168,6170.0
2016-12-14 15:15:00,90.21,90.22,89.94,90.02,5965.0,80.5079,80.5168,80.2669,80.3383,5965.0
2016-12-14 15:20:00,90.02,90.18,90.02,90.09,5399.0,80.3383,80.4811,80.3383,80.4008,5399.0
2016-12-14 15:25:00,90.1,90.16,90.06,90.13,11326.0,80.4097,80.4633,80.374,80.4365,11326.0
2016-12-14 15:30:00,90.14,90.59,90.12,90.59,21142.0,80.4454,80.847,80.4276,80.847,21142.0
2016-12-14 15:35:00,90.59,90.66,90.53,90.57,16540.0,80.847,80.9095,80.7935,80.8292,16540.0
2016-12-14 15:40:00,90.58,90.59,90.24,90.24,15823.0,80.8381,80.847,80.5347,80.5347,15823.0
2016-12-14 15:45:00,90.24,90.3,90.15,90.16,21152.0,80.5347,80.5882,80.4543,80.4633,21152.0
2016-12-14 15:50:00,90.15,90.15,89.95,90.07,21824.0,80.4543,80.4543,80.2758,80.3829,21824.0
2016-12-14 15:55:00,90.06,90.12,89.88,89.94,43630.0,80.374,80.4276,80.2134,80.2669,43630.0
2016-12-15 09:30:00,90.34,90.43,89.5,89.96,12550.0,80.6239,80.7042,79.8742,80.2848,12550.0
2016-12-15 09:35:00,90.13,90.13,89.32,89.86,6140.0,80.4365,80.4365,79.7136,80.1955,6140.0
2016-12-15 09:40:00,89.76,89.76,89.63,89.67,1400.0,80.1063,80.1063,79.9903,80.026,1400.0
2016-12-15 09:45:00,89.79,90.0,89.79,90.0,5748.0,80.1331,80.3205,80.1331,80.3205,5748.0
2016-12-15 09:50:00,90.1,90.11,89.98,90.07,3983.0,80.4097,80.4186,80.3026,80.3829,3983.0
2016-12-15 09:55:00,90.0,90.24,89.9,90.1,4093.0,80.3205,80.5347,80.2312,80.4097,4093.0
2016-12-15 10:00:00,90.23,90.29,89.96,90.23,7084.0,80.5257,80.5793,80.2848,80.5257,7084.0
2016-12-15 10:05:00,90.19,90.39,90.16,90.25,8800.0,80.49,80.6685,80.4633,80.5436,8800.0
2016-12-15 10:10:00,90.31,90.35,90.18,90.28,2574.0,80.5971,80.6328,80.4811,80.5704,2574.0
2016-12-15 10:15:00,90.28,90.41,90.28,90.31,14870.0,80.5704,80.6864,80.5704,80.5971,14870.0
2016-12-15 10:20:00,90.28,90.37,90.27,90.37,2704.0,80.5704,80.6507,80.5614,80.6507,2704.0
2016-12-15 10:25:00,90.43,90.43,90.32,90.41,6630.0,80.7042,80.7042,80.6061,80.6864,6630.0
2016-12-15 10:30:00,90.43,90.64,90.43,90.59,2790.0,80.7042,80.8916,80.7042,80.847,2790.0
2016-12-15 10:35:00,90.6,90.71,90.53,90.71,1310.0,80.8559,80.9541,80.7935,80.9541,1310.0
2016-12-15 10:40:00,90.75,90.79,90.57,90.59,4003.0,80.9898,81.0255,80.8292,80.847,4003.0
2016-12-15 10:45:00,90.63,90.66,90.41,90.5,3659.0,80.8827,80.9095,80.6864,80.7667,3659.0
2016-12-15 10:50:00,90.51,90.75,90.46,90.75,2000.0,80.7756,80.9898,80.731,80.9898,2000.0
2016-12-15 10:55:00,90.71,90.71,90.52,90.58,2487.0,80.9541,80.9541,80.7845,80.8381,2487.0
2016-12-15 11:00:00,90.61,90.66,90.61,90.63,2844.0,80.8649,80.9095,80.8649,80.8827,2844.0
2016-12-15 11:05:00,90.63,90.69,90.58,90.58,2414.0,80.8827,80.9363,80.8381,80.8381,2414.0
2016-12-15 11:10:00,90.64,90.7,90.61,90.62,6091.0,80.8916,80.9452,80.8649,80.8738,6091.0
2016-12-15 11:15:00,90.65,90.68,90.59,90.6,5079.0,80.9006,80.9273,80.847,80.8559,5079.0
2016-12-15 11:20:00,90.61,90.66,90.49,90.53,4854.0,80.8649,80.9095,80.7578,80.7935,4854.0
2016-12-15 11:25:00,90.52,90.52,90.27,90.38,3042.0,80.7845,80.7845,80.5614,80.6596,3042.0
2016-12-15 11:30:00,90.33,90.37,90.31,90.33,1394.0,80.615,80.6507,80.5971,80.615,1394.0
2016-12-15 11:35:00,90.34,90.52,90.33,90.45,5073.0,80.6239,80.7845,80.615,80.7221,5073.0
2016-12-15 11:40:00,90.48,90.51,90.41,90.43,2131.0,80.7488,80.7756,80.6864,80.7042,2131.0
2016-12-15 11:45:00,90.43,90.48,90.38,90.41,3916.0,80.7042,80.7488,80.6596,80.6864,3916.0
2016-12-15 11:50:00,90.44,90.45,90.22,90.22,8986.0,80.7131,80.7221,80.5168,80.5168,8986.0
2016-12-15 11:55:00,90.25,90.25,90.16,90.25,2928.0,80.5436,80.5436,80.4633,80.5436,2928.0
2016-12-15 12:00:00,90.35,90.35,90.25,90.3,1766.0,80.6328,80.6328,80.5436,80.5882,1766.0
2016-12-15 12:05:00,90.34,90.43,90.32,90.43,1454.0,80.6239,80.7042,80.6061,80.7042,1454.0
2016-12-15 12:10:00,90.44,90.53,90.4,90.45,7614.0,80.7131,80.7935,80.6775,80.7221,7614.0
2016-12-15 12:15:00,90.54,90.59,90.54,90.57,1000.0,80.8024,80.847,80.8024,80.8292,1000.0
2016-12-15 12:20:00,90.58,90.59,90.45,90.53,2700.0,80.8381,80.847,80.7221,80.7935,2700.0
2016-12-15 12:25:00,90.53,90.62,90.51,90.57,2850.0,80.7935,80.8738,80.7756,80.8292,2850.0
2016-12-15 12:30:00,90.53,90.54,90.46,90.48,1300.0,80.7935,80.8024,80.731,80.7488,1300.0
2016-12-15 12:35:00,90.51,90.51,90.34,90.34,910.0,80.7756,80.7756,80.6239,80.6239,910.0
2016-12-15 12:40:00,90.33,90.45,90.32,90.36,6397.0,80.615,80.7221,80.6061,80.6418,6397.0
2016-12-15 12:45:00,90.38,90.42,90.36,90.41,2608.0,80.6596,80.6953,80.6418,80.6864,2608.0
2016-12-15 12:50:00,90.4,90.42,90.2,90.22,6210.0,80.6775,80.6953,80.499,80.5168,6210.0
2016-12-15 12:55:00,90.23,90.32,90.21,90.31,10813.0,80.5257,80.6061,80.5079,80.5971,10813.0
2016-12-15 13:00:00,90.31,90.37,90.3,90.32,7848.0,80.5971,80.6507,80.5882,80.6061,7848.0
2016-12-15 13:05:00,90.36,90.4,90.33,90.36,11421.0,80.6418,80.6775,80.615,80.6418,11421.0
2016-12-15 13:10:00,90.35,90.41,90.35,90.37,6350.0,80.6328,80.6864,80.6328,80.6507,6350.0
2016-12-15 13:15:00,90.38,90.4,90.37,90.37,5335.0,80.6596,80.6775,80.6507,80.6507,5335.0
2016-12-15 13:20:00,90.39,90.41,90.3,90.31,3181.0,80.6685,80.6864,80.5882,80.5971,3181.0
2016-12-15 13:25:00,90.32,90.32,90.24,90.28,2180.0,80.6061,80.6061,80.5347,80.5704,2180.0
2016-12-15 13:30:00,90.3,90.37,90.3,90.33,2849.0,80.5882,80.6507,80.5882,80.615,2849.0
2016-12-15 13:35:00,90.29,90.29,90.16,90.23,2256.0,80.5793,80.5793,80.4633,80.5257,2256.0
2016-12-15 13:40:00,90.22,90.3,90.21,90.21,2908.0,80.5168,80.5882,80.5079,80.5079,2908.0
2016-12-15 13:45:00,90.2,90.22,90.05,90.05,3050.0,80.499,80.5168,80.3651,80.3651,3050.0
2016-12-15 13:50:00,90.06,90.07,89.81,89.88,5172.0,80.374,80.3829,80.1509,80.2134,5172.0
2016-12-15 13:55:00,89.88,89.94,89.82,89.9,3707.0,80.2134,80.2669,80.1598,80.2312,3707.0
2016-12-15 14:00:00,89.83,89.9,89.81,89.87,12021.0,80.1688,80.2312,80.1509,80.2045,12021.0
2016-12-15 14:05:00,89.87,89.89,89.83,89.83,7741.0,80.2045,80.2223,80.1688,80.1688,7741.0
2016-12-15 14:10:00,89.85,89.86,89.83,89.86,6714.0,80.1866,80.1955,80.1688,80.1955,6714.0
2016-12-15 14:15:00,89.84,89.85,89.77,89.79,5270.0,80.1777,80.1866,80.1152,80.1331,5270.0
2016-12-15 14:20:00,89.81,89.82,89.71,89.71,3370.0,80.1509,80.1598,80.0617,80.0617,3370.0
2016-12-15 14:25:00,89.73,89.81,89.72,89.8,5248.0,80.0795,80.1509,80.0706,80.142,5248.0
2016-12-15 14:30:00,89.8,89.82,89.78,89.82,4634.0,80.142,80.1598,80.1241,80.1598,4634.0
2016-12-15 14:35:00,89.83,89.88,89.77,89.88,3780.0,80.1688,80.2134,80.1152,80.2134,3780.0
2016-12-15 14:40:00,89.86,89.95,89.86,89.93,3100.0,80.1955,80.2758,80.1955,80.258,3100.0
2016-12-15 14:45:00,89.97,89.99,89.9,89.9,3632.0,80.2937,80.3115,80.2312,80.2312,3632.0
2016-12-15 14:50:00,89.94,90.01,89.9,89.95,3630.0,80.2669,80.3294,80.2312,80.2758,3630.0
2016-12-15 14:55:00,89.97,89.97,89.88,89.94,2202.0,80.2937,80.2937,80.2134,80.2669,2202.0
2016-12-15 15:00:00,89.9,90.0,89.9,89.95,4200.0,80.2312,80.3205,80.2312,80.2758,4200.0
2016-12-15 15:05:00,89.95,89.99,89.94,89.94,3134.0,80.2758,80.3115,80.2669,80.2669,3134.0
2016-12-15 15:10:00,89.92,89.98,89.91,89.94,2652.0,80.2491,80.3026,80.2402,80.2669,2652.0
2016-12-15 15:15:00,89.91,89.94,89.88,89.9,9640.0,80.2402,80.2669,80.2134,80.2312,9640.0
2016-12-15 15:20:00,89.9,89.91,89.82,89.83,7838.0,80.2312,80.2402,80.1598,80.1688,7838.0
2016-12-15 15:25:00,89.82,89.86,89.78,89.8,5272.0,80.1598,80.1955,80.1241,80.142,5272.0
2016-12-15 15:30:00,89.79,89.92,89.79,89.88,10076.0,80.1331,80.2491,80.1331,80.2134,10076.0
2016-12-15 15:35:00,89.9,89.94,89.83,89.94,9358.0,80.2312,80.2669,80.1688,80.2669,9358.0
2016-12-15 15:40:00,89.95,89.98,89.88,89.88,27208.0,80.2758,80.3026,80.2134,80.2134,27208.0
2016-12-15 15:45:00,89.89,89.93,89.8,89.84,18212.0,80.2223,80.258,80.142,80.1777,18212.0
2016-12-15 15:50:00,89.85,89.89,89.83,89.87,34093.0,80.1866,80.2223,80.1688,80.2045,34093.0
2016-12-15 15:55:00,89.86,89.9,89.79,89.84,88372.0,80.1955,80.2312,80.1331,80.1777,88372.0
2016-12-16 09:30:00,90.05,90.05,89.89,89.89,98096.0,80.3651,80.3651,80.2223,80.2223,98096.0
2016-12-16 09:35:00,90.44,90.51,90.16,90.2,5906.0,80.7131,80.7756,80.4633,80.499,5906.0
2016-12-16 09:40:00,90.11,90.2,89.96,89.97,1200.0,80.4186,80.499,80.2848,80.2937,1200.0
2016-12-16 09:45:00,90.04,90.04,89.74,89.79,6331.0,80.3562,80.3562,80.0884,80.1331,6331.0
2016-12-16 09:50:00,89.69,89.74,89.15,89.24,5800.0,80.0438,80.0884,79.5619,79.6422,5800.0
2016-12-16 09:55:00,89.24,89.69,89.21,89.32,25733.0,79.6422,80.0438,79.6154,79.7136,25733.0
2016-12-16 10:00:00,89.32,89.42,89.18,89.27,2100.0,79.7136,79.8029,79.5887,79.669,2100.0
2016-12-16 10:05:00,89.25,89.28,89.05,89.14,7968.0,79.6511,79.6779,79.4726,79.553,7968.0
2016-12-16 10:10:00,89.17,89.17,88.83,88.88,7288.0,79.5797,79.5797,79.2763,79.3209,7288.0
2016-12-16 10:15:00,88.89,88.96,88.81,88.89,10998.0,79.3299,79.3923,79.2585,79.3299,10998.0
2016-12-16 10:20:00,88.89,89.21,88.89,89.21,6345.0,79.3299,79.6154,79.3299,79.6154,6345.0
2016-12-16 10:25:00,89.22,89.27,89.21,89.25,3174.0,79.6244,79.669,79.6154,79.6511,3174.0
2016-12-16 10:30:00,89.26,89.26,88.95,88.95,3448.0,79.6601,79.6601,79.3834,79.3834,3448.0
2016-12-16 10:35:00,88.9,88.94,88.8,88.85,6493.0,79.3388,79.3745,79.2495,79.2942,6493.0
2016-12-16 10:40:00,88.87,88.9,88.68,88.68,7353.0,79.312,79.3388,79.1424,79.1424,7353.0
2016-12-16 10:45:00,88.68,88.72,88.65,88.65,3414.0,79.1424,79.1781,79.1157,79.1157,3414.0
2016-12-16 10:50:00,88.65,88.65,88.58,88.59,5177.0,79.1157,79.1157,79.0532,79.0621,5177.0
2016-12-16 10:55:00,88.6,88.6,88.33,88.33,9287.0,79.071,79.071,78.8301,78.8301,9287.0
2016-12-16 11:00:00,88.35,88.42,88.19,88.22,13963.0,78.8479,78.9104,78.7051,78.7319,13963.0
2016-12-16 11:05:00,88.22,88.25,88.08,88.1,16719.0,78.7319,78.7587,78.607,78.6248,16719.0
2016-12-16 11:10:00,88.12,88.55,88.11,88.55,5065.0,78.6427,79.0264,78.6337,79.0264,5065.0
2016-12-16 11:15:00,88.55,88.84,88.54,88.8,5357.0,79.0264,79.2852,79.0175,79.2495,5357.0
2016-12-16 11:20:00,88.77,88.79,88.69,88.78,4565.0,79.2228,79.2406,79.1514,79.2317,4565.0
2016-12-16 11:25:00,88.79,88.91,88.69,88.69,3290.0,79.2406,79.3477,79.1514,79.1514,3290.0
2016-12-16 11:30:00,88.61,88.88,88.61,88.78,4081.0,79.08,79.3209,79.08,79.2317,4081.0
2016-12-16 11:35:00,88.69,88.84,88.68,88.84,2100.0,79.1514,79.2852,79.1424,79.2852,2100.0
2016-12-16 11:40:00,88.87,88.96,88.86,88.94,1100.0,79.312,79.3923,79.3031,79.3745,1100.0
2016-12-16 11:45:00,88.95,89.0,88.91,89.0,4101.0,79.3834,79.428,79.3477,79.428,4101.0
2016-12-16 11:50:00,88.98,89.06,88.95,88.95,2165.0,79.4102,79.4816,79.3834,79.3834,2165.0
2016-12-16 11:55:00,88.92,89.07,88.92,88.98,1000.0,79.3566,79.4905,79.3566,79.4102,1000.0
2016-12-16 12:00:00,89.07,89.08,89.03,89.03,2200.0,79.4905,79.4994,79.4548,79.4548,2200.0
2016-12-16 12:05:00,89.02,89.06,89.0,89.0,2692.0,79.4459,79.4816,79.428,79.428,2692.0
2016-12-16 12:10:00,89.03,89.04,88.91,88.99,2871.0,79.4548,79.4637,79.3477,79.4191,2871.0
2016-12-16 12:15:00,89.05,89.14,88.92,88.92,5338.0,79.4726,79.553,79.3566,79.3566,5338.0
2016-12-16 12:20:00,88.9,89.02,88.88,88.96,1200.0,79.3388,79.4459,79.3209,79.3923,1200.0
2016-12-16 12:25:00,88.99,89.01,88.95,89.01,2931.0,79.4191,79.4369,79.3834,79.4369,2931.0
2016-12-16 12:30:00,89.07,89.08,89.03,89.05,1722.0,79.4905,79.4994,79.4548,79.4726,1722.0
2016-12-16 12:35:00,89.04,89.09,89.03,89.07,2769.0,79.4637,79.5083,79.4548,79.4905,2769.0
2016-12-16 12:40:00,89.09,89.19,89.08,89.12,3258.0,79.5083,79.5976,79.4994,79.5351,3258.0
2016-12-16 12:45:00,89.13,89.17,89.02,89.17,1914.0,79.544,79.5797,79.4459,79.5797,1914.0
2016-12-16 12:50:00,89.17,89.17,89.02,89.05,3086.0,79.5797,79.5797,79.4459,79.4726,3086.0
2016-12-16 12:55:00,89.07,89.12,88.98,88.99,2404.0,79.4905,79.5351,79.4102,79.4191,2404.0
2016-12-16 13:00:00,88.99,89.0,88.93,88.96,1675.0,79.4191,79.428,79.3655,79.3923,1675.0
2016-12-16 13:05:00,88.93,88.97,88.93,88.96,2049.0,79.3655,79.4012,79.3655,79.3923,2049.0
2016-12-16 13:10:00,88.93,88.93,88.81,88.81,2798.0,79.3655,79.3655,79.2585,79.2585,2798.0
2016-12-16 13:15:00,88.8,88.83,88.74,88.77,1500.0,79.2495,79.2763,79.196,79.2228,1500.0
2016-12-16 13:20:00,88.83,88.84,88.76,88.81,2500.0,79.2763,79.2852,79.2138,79.2585,2500.0
2016-12-16 13:25:00,88.8,88.8,88.73,88.76,8382.0,79.2495,79.2495,79.1871,79.2138,8382.0
2016-12-16 13:30:00,88.78,88.87,88.78,88.87,906.0,79.2317,79.312,79.2317,79.312,906.0
2016-12-16 13:35:00,88.89,89.02,88.87,89.01,3673.0,79.3299,79.4459,79.312,79.4369,3673.0
2016-12-16 13:40:00,89.01,89.08,88.98,88.98,2035.0,79.4369,79.4994,79.4102,79.4102,2035.0
2016-12-16 13:45:00,88.97,88.97,88.82,88.9,4149.0,79.4012,79.4012,79.2674,79.3388,4149.0
2016-12-16 13:50:00,88.93,88.95,88.8,88.85,2650.0,79.3655,79.3834,79.2495,79.2942,2650.0
2016-12-16 13:55:00,88.8,88.86,88.77,88.8,2870.0,79.2495,79.3031,79.2228,79.2495,2870.0
2016-12-16 14:00:00,88.76,88.76,88.62,88.64,6138.0,79.2138,79.2138,79.0889,79.1067,6138.0
2016-12-16 14:05:00,88.62,88.69,88.58,88.69,3956.0,79.0889,79.1514,79.0532,79.1514,3956.0
2016-12-16 14:10:00,88.67,88.74,88.67,88.69,3950.0,79.1335,79.196,79.1335,79.1514,3950.0
2016-12-16 14:15:00,88.7,88.78,88.69,88.77,2173.0,79.1603,79.2317,79.1514,79.2228,2173.0
2016-12-16 14:20:00,88.79,88.79,88.72,88.77,2088.0,79.2406,79.2406,79.1781,79.2228,2088.0
2016-12-16 14:25:00,88.76,88.82,88.73,88.82,1707.0,79.2138,79.2674,79.1871,79.2674,1707.0
2016-12-16 14:30:00,88.8,88.87,88.8,88.82,2850.0,79.2495,79.312,79.2495,79.2674,2850.0
2016-12-16 14:35:00,88.82,88.85,88.81,88.84,3100.0,79.2674,79.2942,79.2585,79.2852,3100.0
2016-12-16 14:40:00,88.83,88.93,88.82,88.89,2309.0,79.2763,79.3655,79.2674,79.3299,2309.0
2016-12-16 14:45:00,88.92,88.95,88.89,88.89,1800.0,79.3566,79.3834,79.3299,79.3299,1800.0
2016-12-16 14:50:00,88.89,88.96,88.89,88.9,1400.0,79.3299,79.3923,79.3299,79.3388,1400.0
2016-12-16 14:55:00,88.92,88.93,88.84,88.87,3641.0,79.3566,79.3655,79.2852,79.312,3641.0
2016-12-16 15:00:00,88.9,88.94,88.88,88.9,1900.0,79.3388,79.3745,79.3209,79.3388,1900.0
2016-12-16 15:05:00,88.87,88.94,88.87,88.89,3724.0,79.312,79.3745,79.312,79.3299,3724.0
2016-12-16 15:10:00,88.89,88.89,88.78,88.83,4800.0,79.3299,79.3299,79.2317,79.2763,4800.0
2016-12-16 15:15:00,88.85,88.88,88.78,88.84,4745.0,79.2942,79.3209,79.2317,79.2852,4745.0
2016-12-16 15:20:00,88.84,88.85,88.71,88.78,4800.0,79.2852,79.2942,79.1692,79.2317,4800.0
2016-12-16 15:25:00,88.78,88.82,88.72,88.78,6386.0,79.2317,79.2674,79.1781,79.2317,6386.0
2016-12-16 15:30:00,88.79,88.93,88.78,88.93,7235.0,79.2406,79.3655,79.2317,79.3655,7235.0
2016-12-16 15:35:00,88.92,88.94,88.89,88.89,6213.0,79.3566,79.3745,79.3299,79.3299,6213.0
2016-12-16 15:40:00,88.9,88.92,88.81,88.83,6774.0,79.3388,79.3566,79.2585,79.2763,6774.0
2016-12-16 15:45:00,88.81,89.07,88.8,89.07,19718.0,79.2585,79.4905,79.2495,79.4905,19718.0
2016-12-16 15:50:00,89.07,89.2,89.06,89.19,39450.0,79.4905,79.6065,79.4816,79.5976,39450.0
2016-12-16 15:55:00,89.2,89.43,89.14,89.23,110710.0,79.6065,79.8118,79.553,79.6333,110710.0
2016-12-19 09:30:00,89.46,89.46,88.86,88.86,9258.0,79.8385,79.8385,79.3031,79.3031,9258.0
2016-12-19 09:35:00,89.03,89.17,88.99,89.17,2107.0,79.4548,79.5797,79.4191,79.5797,2107.0
2016-12-19 09:40:00,89.08,89.12,88.73,89.0,5117.0,79.4994,79.5351,79.1871,79.428,5117.0
2016-12-19 09:45:00,88.78,88.78,88.72,88.73,800.0,79.2317,79.2317,79.1781,79.1871,800.0
2016-12-19 09:50:00,88.74,88.8,88.69,88.73,4045.0,79.196,79.2495,79.1514,79.1871,4045.0
2016-12-19 09:55:00,88.73,88.75,88.5,88.57,13883.0,79.1871,79.2049,78.9818,79.0443,13883.0
2016-12-19 10:00:00,88.45,88.48,88.38,88.44,4738.0,78.9372,78.9639,78.8747,78.9282,4738.0
2016-12-19 10:05:00,88.41,88.63,88.41,88.55,6090.0,78.9015,79.0978,78.9015,79.0264,6090.0
2016-12-19 10:10:00,88.5,88.6,88.48,88.58,6250.0,78.9818,79.071,78.9639,79.0532,6250.0
2016-12-19 10:15:00,88.57,88.62,88.49,88.61,5290.0,79.0443,79.0889,78.9729,79.08,5290.0
2016-12-19 10:20:00,88.61,88.61,88.38,88.55,6723.0,79.08,79.08,78.8747,79.0264,6723.0
2016-12-19 10:25:00,88.56,88.72,88.56,88.72,5300.0,79.0353,79.1781,79.0353,79.1781,5300.0
2016-12-19 10:30:00,88.67,88.94,88.65,88.88,2914.0,79.1335,79.3745,79.1157,79.3209,2914.0
2016-12-19 10:35:00,88.89,89.09,88.89,89.08,2501.0,79.3299,79.5083,79.3299,79.4994,2501.0
2016-12-19 10:40:00,89.09,89.26,89.09,89.26,2170.0,79.5083,79.6601,79.5083,79.6601,2170.0
2016-12-19 10:45:00,89.25,89.3,89.19,89.22,5900.0,79.6511,79.6958,79.5976,79.6244,5900.0
2016-12-19 10:50:00,89.22,89.22,89.14,89.14,1602.0,79.6244,79.6244,79.553,79.553,1602.0
2016-12-19 10:55:00,89.16,89.3,89.08,89.3,4549.0,79.5708,79.6958,79.4994,79.6958,4549.0
2016-12-19 11:00:00,89.23,89.41,89.21,89.39,3100.0,79.6333,79.7939,79.6154,79.7761,3100.0
2016-12-19 11:05:00,89.38,89.51,89.38,89.51,3966.0,79.7672,79.8832,79.7672,79.8832,3966.0
2016-12-19 11:10:00,89.55,89.61,89.47,89.48,8919.0,79.9189,79.9724,79.8475,79.8564,8919.0
2016-12-19 11:15:00,89.53,89.63,89.49,89.59,3350.0,79.901,79.9903,79.8653,79.9546,3350.0
2016-12-19 11:20:00,89.53,89.53,89.25,89.37,2300.0,79.901,79.901,79.6511,79.7582,2300.0
2016-12-19 11:25:00,89.3,89.32,89.22,89.26,3419.0,79.6958,79.7136,79.6244,79.6601,3419.0
2016-12-19 11:30:00,89.31,89.45,89.28,89.37,9987.0,79.7047,79.8296,79.6779,79.7582,9987.0
2016-12-19 11:35:00,89.37,89.37,89.17,89.21,8602.0,79.7582,79.7582,79.5797,79.6154,8602.0
2016-12-19 11:40:00,89.21,89.29,89.14,89.26,5149.0,79.6154,79.6868,79.553,79.6601,5149.0
2016-12-19 11:45:00,89.3,89.34,89.23,89.26,4091.0,79.6958,79.7315,79.6333,79.6601,4091.0
2016-12-19 11:50:00,89.27,89.35,89.27,89.35,900.0,79.669,79.7404,79.669,79.7404,900.0
2016-12-19 11:55:00,89.4,89.41,89.19,89.19,3800.0,79.785,79.7939,79.5976,79.5976,3800.0
2016-12-19 12:00:00,89.19,89.36,89.18,89.3,4872.0,79.5976,79.7493,79.5887,79.6958,4872.0
2016-12-19 12:05:00,89.27,89.41,89.26,89.41,2035.0,79.669,79.7939,79.6601,79.7939,2035.0
2016-12-19 12:10:00,89.37,89.37,89.31,89.36,3042.0,79.7582,79.7582,79.7047,79.7493,3042.0
2016-12-19 12:15:00,89.41,89.43,89.4,89.42,700.0,79.7939,79.8118,79.785,79.8029,700.0
2016-12-19 12:20:00,89.45,89.54,89.44,89.47,1000.0,79.8296,79.9099,79.8207,79.8475,1000.0
2016-12-19 12:25:00,89.49,89.54,89.38,89.54,2000.0,79.8653,79.9099,79.7672,79.9099,2000.0
2016-12-19 12:30:00,89.58,89.58,89.47,89.54,7832.0,79.9456,79.9456,79.8475,79.9099,7832.0
2016-12-19 12:35:00,89.53,89.55,89.49,89.49,3000.0,79.901,79.9189,79.8653,79.8653,3000.0
2016-12-19 12:40:00,89.5,89.56,89.46,89.5,16950.0,79.8742,79.9278,79.8385,79.8742,16950.0
2016-12-19 12:45:00,89.48,89.53,89.41,89.42,3985.0,79.8564,79.901,79.7939,79.8029,3985.0
2016-12-19 12:50:00,89.47,89.52,89.43,89.43,3253.0,79.8475,79.8921,79.8118,79.8118,3253.0
2016-12-19 12:55:00,89.5,89.51,89.5,89.5,5600.0,79.8742,79.8832,79.8742,79.8742,5600.0
2016-12-19 13:00:00,89.5,89.56,89.46,89.56,1606.0,79.8742,79.9278,79.8385,79.9278,1606.0
2016-12-19 13:05:00,89.6,89.66,89.6,89.66,1000.0,79.9635,80.017,79.9635,80.017,1000.0
2016-12-19 13:10:00,89.63,89.63,89.58,89.58,1752.0,79.9903,79.9903,79.9456,79.9456,1752.0
2016-12-19 13:15:00,89.6,89.61,89.53,89.53,1000.0,79.9635,79.9724,79.901,79.901,1000.0
2016-12-19 13:20:00,89.51,89.52,89.45,89.45,3400.0,79.8832,79.8921,79.8296,79.8296,3400.0
2016-12-19 13:25:00,89.43,89.5,89.43,89.48,500.0,79.8118,79.8742,79.8118,79.8564,500.0
2016-12-19 13:30:00,89.51,89.51,89.31,89.31,6531.0,79.8832,79.8832,79.7047,79.7047,6531.0
2016-12-19 13:35:00,89.35,89.35,89.17,89.23,34400.0,79.7404,79.7404,79.5797,79.6333,34400.0
2016-12-19 13:40:00,89.25,89.25,89.13,89.23,6750.0,79.6511,79.6511,79.544,79.6333,6750.0
2016-12-19 13:45:00,89.2,89.23,89.15,89.15,8936.0,79.6065,79.6333,79.5619,79.5619,8936.0
2016-12-19 13:50:00,89.2,89.26,89.14,89.15,2100.0,79.6065,79.6601,79.553,79.5619,2100.0
2016-12-19 13:55:00,89.2,89.26,89.2,89.26,2100.0,79.6065,79.6601,79.6065,79.6601,2100.0
2016-12-19 14:00:00,89.28,89.32,89.24,89.25,2300.0,79.6779,79.7136,79.6422,79.6511,2300.0
2016-12-19 14:05:00,89.28,89.28,89.15,89.19,5257.0,79.6779,79.6779,79.5619,79.5976,5257.0
2016-12-19 14:10:00,89.22,89.29,89.21,89.27,3350.0,79.6244,79.6868,79.6154,79.669,3350.0
2016-12-19 14:15:00,89.28,89.28,89.17,89.2,4999.0,79.6779,79.6779,79.5797,79.6065,4999.0
2016-12-19 14:20:00,89.21,89.26,89.21,89.21,5635.0,79.6154,79.6601,79.6154,79.6154,5635.0
2016-12-19 14:25:00,89.23,89.24,89.2,89.23,3833.0,79.6333,79.6422,79.6065,79.6333,3833.0
2016-12-19 14:30:00,89.18,89.2,89.12,89.14,2202.0,79.5887,79.6065,79.5351,79.553,2202.0
2016-12-19 14:35:00,89.14,89.2,89.14,89.14,2000.0,79.553,79.6065,79.553,79.553,2000.0
2016-12-19 14:40:00,89.13,89.15,89.07,89.07,5548.0,79.544,79.5619,79.4905,79.4905,5548.0
2016-12-19 14:45:00,89.07,89.08,88.96,88.99,11539.0,79.4905,79.4994,79.3923,79.4191,11539.0
2016-12-19 14:50:00,89.0,89.04,88.98,89.04,5100.0,79.428,79.4637,79.4102,79.4637,5100.0
2016-12-19 14:55:00,89.04,89.12,88.99,89.1,8907.0,79.4637,79.5351,79.4191,79.5173,8907.0
2016-12-19 15:00:00,89.09,89.19,89.08,89.18,6163.0,79.5083,79.5976,79.4994,79.5887,6163.0
2016-12-19 15:05:00,89.18,89.2,89.05,89.11,13728.0,79.5887,79.6065,79.4726,79.5262,13728.0
2016-12-19 15:10:00,89.1,89.14,89.1,89.11,6106.0,79.5173,79.553,79.5173,79.5262,6106.0
2016-12-19 15:15:00,89.1,89.12,89.07,89.08,5794.0,79.5173,79.5351,79.4905,79.4994,5794.0
2016-12-19 15:20:00,89.06,89.06,88.98,89.04,6700.0,79.4816,79.4816,79.4102,79.4637,6700.0
2016-12-19 15:25:00,89.03,89.04,89.01,89.04,9209.0,79.4548,79.4637,79.4369,79.4637,9209.0
2016-12-19 15:30:00,89.04,89.13,89.03,89.09,15781.0,79.4637,79.544,79.4548,79.5083,15781.0
2016-12-19 15:35:00,89.09,89.1,89.05,89.06,21832.0,79.5083,79.5173,79.4726,79.4816,21832.0
2016-12-19 15:40:00,89.06,89.08,89.04,89.04,10641.0,79.4816,79.4994,79.4637,79.4637,10641.0
2016-12-19 15:45:00,89.03,89.04,88.96,88.99,14595.0,79.4548,79.4637,79.3923,79.4191,14595.0
2016-12-19 15:50:00,88.98,89.02,88.98,89.02,12925.0,79.4102,79.4459,79.4102,79.4459,12925.0
2016-12-19 15:55:00,89.02,89.03,88.97,89.0,47954.0,79.4459,79.4548,79.4012,79.428,47954.0
2016-12-20 09:30:00,89.1,89.11,88.81,88.95,9620.0,79.5173,79.5262,79.2585,79.3834,9620.0
2016-12-20 09:35:00,88.95,88.96,88.77,88.85,4967.0,79.3834,79.3923,79.2228,79.2942,4967.0
2016-12-20 09:40:00,88.8,88.98,88.67,88.98,4436.0,79.2495,79.4102,79.1335,79.4102,4436.0
2016-12-20 09:45:00,89.0,89.2,88.96,89.06,4212.0,79.428,79.6065,79.3923,79.4816,4212.0
2016-12-20 09:50:00,89.09,89.17,89.02,89.03,3460.0,79.5083,79.5797,79.4459,79.4548,3460.0
2016-12-20 09:55:00,89.07,89.1,88.97,89.09,4350.0,79.4905,79.5173,79.4012,79.5083,4350.0
2016-12-20 10:00:00,89.2,89.34,89.12,89.24,4698.0,79.6065,79.7315,79.5351,79.6422,4698.0
2016-12-20 10:05:00,89.25,89.46,89.25,89.41,2494.0,79.6511,79.8385,79.6511,79.7939,2494.0
2016-12-20 10:10:00,89.36,89.49,89.33,89.33,2700.0,79.7493,79.8653,79.7225,79.7225,2700.0
2016-12-20 10:15:00,89.37,89.48,89.3,89.32,1840.0,79.7582,79.8564,79.6958,79.7136,1840.0
2016-12-20 10:20:00,89.26,89.42,89.22,89.42,2410.0,79.6601,79.8029,79.6244,79.8029,2410.0
2016-12-20 10:25:00,89.43,89.43,89.31,89.41,1100.0,79.8118,79.8118,79.7047,79.7939,1100.0
2016-12-20 10:30:00,89.4,89.42,89.39,89.39,1300.0,79.785,79.8029,79.7761,79.7761,1300.0
2016-12-20 10:35:00,89.46,89.5,89.36,89.41,4995.0,79.8385,79.8742,79.7493,79.7939,4995.0
2016-12-20 10:40:00,89.42,89.46,89.33,89.33,4232.0,79.8029,79.8385,79.7225,79.7225,4232.0
2016-12-20 10:45:00,89.44,89.52,89.35,89.51,2127.0,79.8207,79.8921,79.7404,79.8832,2127.0
2016-12-20 10:50:00,89.52,89.62,89.51,89.62,1597.0,79.8921,79.9813,79.8832,79.9813,1597.0
2016-12-20 10:55:00,89.57,89.57,89.45,89.48,1400.0,79.9367,79.9367,79.8296,79.8564,1400.0
2016-12-20 11:00:00,89.57,89.57,89.36,89.47,2200.0,79.9367,79.9367,79.7493,79.8475,2200.0
2016-12-20 11:05:00,89.42,89.46,89.32,89.37,2682.0,79.8029,79.8385,79.7136,79.7582,2682.0
2016-12-20 11:10:00,89.35,89.53,89.35,89.36,4052.0,79.7404,79.901,79.7404,79.7493,4052.0
2016-12-20 11:15:00,89.38,89.5,89.38,89.44,1905.0,79.7672,79.8742,79.7672,79.8207,1905.0
2016-12-20 11:20:00,89.45,89.56,89.39,89.56,6419.0,79.8296,79.9278,79.7761,79.9278,6419.0
2016-12-20 11:25:00,89.55,89.59,89.5,89.56,3036.0,79.9189,79.9546,79.8742,79.9278,3036.0
2016-12-20 11:30:00,89.54,89.63,89.52,89.58,6561.0,79.9099,79.9903,79.8921,79.9456,6561.0
2016-12-20 11:35:00,89.57,89.6,89.45,89.49,1900.0,79.9367,79.9635,79.8296,79.8653,1900.0
2016-12-20 11:40:00,89.55,89.6,89.44,89.48,2100.0,79.9189,79.9635,79.8207,79.8564,2100.0
2016-12-20 11:45:00,89.48,89.5,89.42,89.46,1700.0,79.8564,79.8742,79.8029,79.8385,1700.0
2016-12-20 11:50:00,89.45,89.51,89.31,89.43,6932.0,79.8296,79.8832,79.7047,79.8118,6932.0
2016-12-20 11:55:00,89.41,89.47,89.3,89.46,7616.0,79.7939,79.8475,79.6958,79.8385,7616.0
2016-12-20 12:00:00,89.42,89.42,89.33,89.35,6553.0,79.8029,79.8029,79.7225,79.7404,6553.0
2016-12-20 12:05:00,89.34,89.49,89.33,89.37,5800.0,79.7315,79.8653,79.7225,79.7582,5800.0
2016-12-20 12:10:00,89.38,89.42,89.35,89.42,4304.0,79.7672,79.8029,79.7404,79.8029,4304.0
2016-12-20 12:15:00,89.42,89.44,89.38,89.39,2011.0,79.8029,79.8207,79.7672,79.7761,2011.0
2016-12-20 12:20:00,89.45,89.6,89.41,89.53,7027.0,79.8296,79.9635,79.7939,79.901,7027.0
2016-12-20 12:25:00,89.56,89.56,89.4,89.45,1100.0,79.9278,79.9278,79.785,79.8296,1100.0
2016-12-20 12:30:00,89.5,89.5,89.41,89.41,5890.0,79.8742,79.8742,79.7939,79.7939,5890.0
2016-12-20 12:35:00,89.37,89.4,89.31,89.36,4230.0,79.7582,79.785,79.7047,79.7493,4230.0
2016-12-20 12:40:00,89.41,89.44,89.32,89.44,2085.0,79.7939,79.8207,79.7136,79.8207,2085.0
2016-12-20 12:45:00,89.43,89.46,89.4,89.4,300.0,79.8118,79.8385,79.785,79.785,300.0
2016-12-20 12:50:00,89.41,89.46,89.4,89.46,2839.0,79.7939,79.8385,79.785,79.8385,2839.0
2016-12-20 12:55:00,89.5,89.5,89.35,89.43,3990.0,79.8742,79.8742,79.7404,79.8118,3990.0
2016-12-20 13:00:00,89.42,89.45,89.37,89.45,2563.0,79.8029,79.8296,79.7582,79.8296,2563.0
2016-12-20 13:05:00,89.43,89.5,89.42,89.46,1510.0,79.8118,79.8742,79.8029,79.8385,1510.0
2016-12-20 13:10:00,89.5,89.67,89.48,89.67,10334.0,79.8742,80.026,79.8564,80.026,10334.0
2016-12-20 13:15:00,89.62,89.66,89.58,89.66,2100.0,79.9813,80.017,79.9456,80.017,2100.0
2016-12-20 13:20:00,89.63,89.64,89.6,89.64,2019.0,79.9903,79.9992,79.9635,79.9992,2019.0
2016-12-20 13:25:00,89.59,89.64,89.59,89.62,2100.0,79.9546,79.9992,79.9546,79.9813,2100.0
2016-12-20 13:30:00,89.63,89.72,89.61,89.71,2945.0,79.9903,80.0706,79.9724,80.0617,2945.0
2016-12-20 13:35:00,89.7,89.7,89.58,89.58,2699.0,80.0527,80.0527,79.9456,79.9456,2699.0
2016-12-20 13:40:00,89.58,89.63,89.54,89.63,3884.0,79.9456,79.9903,79.9099,79.9903,3884.0
2016-12-20 13:45:00,89.58,89.63,89.55,89.63,3108.0,79.9456,79.9903,79.9189,79.9903,3108.0
2016-12-20 13:50:00,89.62,89.66,89.57,89.66,3621.0,79.9813,80.017,79.9367,80.017,3621.0
2016-12-20 13:55:00,89.65,89.81,89.65,89.8,6099.0,80.0081,80.1509,80.0081,80.142,6099.0
2016-12-20 14:00:00,89.79,89.8,89.74,89.76,7104.0,80.1331,80.142,80.0884,80.1063,7104.0
2016-12-20 14:05:00,89.75,89.77,89.68,89.7,3608.0,80.0974,80.1152,80.0349,80.0527,3608.0
2016-12-20 14:10:00,89.7,89.72,89.64,89.66,6773.0,80.0527,80.0706,79.9992,80.017,6773.0
2016-12-20 14:15:00,89.64,89.71,89.63,89.69,1322.0,79.9992,80.0617,79.9903,80.0438,1322.0
2016-12-20 14:20:00,89.69,89.69,89.64,89.66,2722.0,80.0438,80.0438,79.9992,80.017,2722.0
2016-12-20 14:25:00,89.64,89.67,89.62,89.63,2300.0,79.9992,80.026,79.9813,79.9903,2300.0
2016-12-20 14:30:00,89.61,89.64,89.38,89.38,2500.0,79.9724,79.9992,79.7672,79.7672,2500.0
2016-12-20 14:35:00,89.43,89.57,89.41,89.54,2400.0,79.8118,79.9367,79.7939,79.9099,2400.0
2016-12-20 14:40:00,89.55,89.57,89.41,89.42,1913.0,79.9189,79.9367,79.7939,79.8029,1913.0
2016-12-20 14:45:00,89.39,89.44,89.39,89.43,1969.0,79.7761,79.8207,79.7761,79.8118,1969.0
2016-12-20 14:50:00,89.46,89.49,89.4,89.43,3750.0,79.8385,79.8653,79.785,79.8118,3750.0
2016-12-20 14:55:00,89.41,89.41,89.34,89.38,2800.0,79.7939,79.7939,79.7315,79.7672,2800.0
2016-12-20 15:00:00,89.36,89.4,89.34,89.4,1504.0,79.7493,79.785,79.7315,79.785,1504.0
2016-12-20 15:05:00,89.39,89.4,89.32,89.33,3112.0,79.7761,79.785,79.7136,79.7225,3112.0
2016-12-20 15:10:00,89.32,89.36,89.31,89.32,3935.0,79.7136,79.7493,79.7047,79.7136,3935.0
2016-12-20 15:15:00,89.32,89.34,89.31,89.31,2750.0,79.7136,79.7315,79.7047,79.7047,2750.0
2016-12-20 15:20:00,89.32,89.34,89.29,89.31,4118.0,79.7136,79.7315,79.6868,79.7047,4118.0
2016-12-20 15:25:00,89.3,89.33,89.29,89.32,5650.0,79.6958,79.7225,79.6868,79.7136,5650.0
2016-12-20 15:30:00,89.34,89.37,89.34,89.35,3385.0,79.7315,79.7582,79.7315,79.7404,3385.0
2016-12-20 15:35:00,89.34,89.37,89.33,89.36,4198.0,79.7315,79.7582,79.7225,79.7493,4198.0
2016-12-20 15:40:00,89.36,89.36,89.3,89.31,3028.0,79.7493,79.7493,79.6958,79.7047,3028.0
2016-12-20 15:45:00,89.28,89.29,89.21,89.21,8003.0,79.6779,79.6868,79.6154,79.6154,8003.0
2016-12-20 15:50:00,89.22,89.28,89.22,89.28,7905.0,79.6244,79.6779,79.6244,79.6779,7905.0
2016-12-20 15:55:00,89.29,89.34,89.27,89.34,12961.0,79.6868,79.7315,79.669,79.7315,12961.0
2016-12-21 09:30:00,89.34,89.36,89.21,89.21,6425.0,79.7315,79.7493,79.6154,79.6154,6425.0
2016-12-21 09:35:00,89.29,89.42,89.21,89.34,1400.0,79.6868,79.8029,79.6154,79.7315,1400.0
2016-12-21 09:40:00,89.26,89.43,89.26,89.36,2435.0,79.6601,79.8118,79.6601,79.7493,2435.0
2016-12-21 09:45:00,89.48,89.55,89.3,89.46,5224.0,79.8564,79.9189,79.6958,79.8385,5224.0
2016-12-21 09:50:00,89.45,89.54,89.41,89.43,10763.0,79.8296,79.9099,79.7939,79.8118,10763.0
2016-12-21 09:55:00,89.48,89.63,89.46,89.63,1295.0,79.8564,79.9903,79.8385,79.9903,1295.0
2016-12-21 10:00:00,89.62,89.71,89.51,89.6,3671.0,79.9813,80.0617,79.8832,79.9635,3671.0
2016-12-21 10:05:00,89.6,89.6,89.42,89.42,2196.0,79.9635,79.9635,79.8029,79.8029,2196.0
2016-12-21 10:10:00,89.46,89.46,89.46,89.46,100.0,79.8385,79.8385,79.8385,79.8385,100.0
2016-12-21 10:15:00,89.41,89.47,89.38,89.38,2944.0,79.7939,79.8475,79.7672,79.7672,2944.0
2016-12-21 10:20:00,89.43,89.44,89.33,89.33,7617.0,79.8118,79.8207,79.7225,79.7225,7617.0
2016-12-21 10:25:00,89.38,89.63,89.38,89.57,7350.0,79.7672,79.9903,79.7672,79.9367,7350.0
2016-12-21 10:30:00,89.49,89.54,89.38,89.38,4690.0,79.8653,79.9099,79.7672,79.7672,4690.0
2016-12-21 10:35:00,89.45,89.58,89.45,89.57,1351.0,79.8296,79.9456,79.8296,79.9367,1351.0
2016-12-21 10:40:00,89.62,89.62,89.52,89.6,700.0,79.9813,79.9813,79.8921,79.9635,700.0
2016-12-21 10:45:00,89.55,89.56,89.43,89.43,6456.0,79.9189,79.9278,79.8118,79.8118,6456.0
2016-12-21 10:50:00,89.48,89.54,89.46,89.47,1699.0,79.8564,79.9099,79.8385,79.8475,1699.0
2016-12-21 10:55:00,89.58,89.58,89.51,89.58,500.0,79.9456,79.9456,79.8832,79.9456,500.0
2016-12-21 11:00:00,89.54,89.6,89.52,89.57,2700.0,79.9099,79.9635,79.8921,79.9367,2700.0
2016-12-21 11:05:00,89.62,89.66,89.59,89.64,3400.0,79.9813,80.017,79.9546,79.9992,3400.0
2016-12-21 11:10:00,89.63,89.76,89.63,89.75,2034.0,79.9903,80.1063,79.9903,80.0974,2034.0
2016-12-21 11:15:00,89.77,89.79,89.7,89.79,1715.0,80.1152,80.1331,80.0527,80.1331,1715.0
2016-12-21 11:20:00,89.81,89.85,89.79,89.84,2092.0,80.1509,80.1866,80.1331,80.1777,2092.0
2016-12-21 11:25:00,89.87,89.96,89.82,89.96,905.0,80.2045,80.2848,80.1598,80.2848,905.0
2016-12-21 11:30:00,89.95,89.95,89.81,89.88,2699.0,80.2758,80.2758,80.1509,80.2134,2699.0
2016-12-21 11:35:00,89.86,89.99,89.78,89.89,3895.0,80.1955,80.3115,80.1241,80.2223,3895.0
2016-12-21 11:40:00,89.82,89.82,89.73,89.76,1500.0,80.1598,80.1598,80.0795,80.1063,1500.0
2016-12-21 11:45:00,89.81,89.9,89.8,89.9,5700.0,80.1509,80.2312,80.142,80.2312,5700.0
2016-12-21 11:50:00,89.95,89.97,89.91,89.91,945.0,80.2758,80.2937,80.2402,80.2402,945.0
2016-12-21 11:55:00,89.9,89.92,89.84,89.9,5700.0,80.2312,80.2491,80.1777,80.2312,5700.0
2016-12-21 12:00:00,89.86,89.92,89.84,89.9,6300.0,80.1955,80.2491,80.1777,80.2312,6300.0
2016-12-21 12:05:00,89.9,89.91,89.78,89.8,2055.0,80.2312,80.2402,80.1241,80.142,2055.0
2016-12-21 12:10:00,89.79,89.84,89.79,89.83,300.0,80.1331,80.1777,80.1331,80.1688,300.0
2016-12-21 12:15:00,89.81,89.82,89.73,89.75,1326.0,80.1509,80.1598,80.0795,80.0974,1326.0
2016-12-21 12:20:00,89.69,89.7,89.61,89.68,1164.0,80.0438,80.0527,79.9724,80.0349,1164.0
2016-12-21 12:25:00,89.64,89.64,89.59,89.59,300.0,79.9992,79.9992,79.9546,79.9546,300.0
2016-12-21 12:30:00,89.59,89.59,89.52,89.52,650.0,79.9546,79.9546,79.8921,79.8921,650.0
2016-12-21 12:35:00,89.56,89.59,89.54,89.58,1500.0,79.9278,79.9546,79.9099,79.9456,1500.0
2016-12-21 12:40:00,89.53,89.58,89.53,89.58,200.0,79.901,79.9456,79.901,79.9456,200.0
2016-12-21 12:45:00,89.58,89.6,89.5,89.5,1000.0,79.9456,79.9635,79.8742,79.8742,1000.0
2016-12-21 12:50:00,89.53,89.54,89.46,89.49,2128.0,79.901,79.9099,79.8385,79.8653,2128.0
2016-12-21 12:55:00,89.49,89.49,89.45,89.45,500.0,79.8653,79.8653,79.8296,79.8296,500.0
2016-12-21 13:00:00,89.45,89.52,89.45,89.47,1000.0,79.8296,79.8921,79.8296,79.8475,1000.0
2016-12-21 13:05:00,89.44,89.44,89.34,89.34,1914.0,79.8207,79.8207,79.7315,79.7315,1914.0
2016-12-21 13:10:00,89.35,89.37,89.3,89.3,1451.0,79.7404,79.7582,79.6958,79.6958,1451.0
2016-12-21 13:15:00,89.31,89.33,89.29,89.3,2500.0,79.7047,79.7225,79.6868,79.6958,2500.0
2016-12-21 13:20:00,89.28,89.32,89.26,89.32,1300.0,79.6779,79.7136,79.6601,79.7136,1300.0
2016-12-21 13:25:00,89.33,89.33,89.24,89.24,1311.0,79.7225,79.7225,79.6422,79.6422,1311.0
2016-12-21 13:30:00,89.23,89.25,89.21,89.25,860.0,79.6333,79.6511,79.6154,79.6511,860.0
2016-12-21 13:35:00,89.26,89.28,89.25,89.25,1500.0,79.6601,79.6779,79.6511,79.6511,1500.0
2016-12-21 13:40:00,89.25,89.28,89.23,89.27,1762.0,79.6511,79.6779,79.6333,79.669,1762.0
2016-12-21 13:45:00,89.26,89.26,89.2,89.24,1600.0,79.6601,79.6601,79.6065,79.6422,1600.0
2016-12-21 13:50:00,89.2,89.21,89.19,89.19,600.0,79.6065,79.6154,79.5976,79.5976,600.0
2016-12-21 13:55:00,89.18,89.19,89.08,89.14,4072.0,79.5887,79.5976,79.4994,79.553,4072.0
2016-12-21 14:00:00,89.14,89.16,89.11,89.12,1354.0,79.553,79.5708,79.5262,79.5351,1354.0
2016-12-21 14:05:00,89.12,89.18,89.1,89.18,900.0,79.5351,79.5887,79.5173,79.5887,900.0
2016-12-21 14:10:00,89.16,89.41,89.16,89.35,9579.0,79.5708,79.7939,79.5708,79.7404,9579.0
2016-12-21 14:15:00,89.34,89.38,89.34,89.37,814.0,79.7315,79.7672,79.7315,79.7582,814.0
2016-12-21 14:20:00,89.34,89.35,89.29,89.3,2100.0,79.7315,79.7404,79.6868,79.6958,2100.0
2016-12-21 14:25:00,89.32,89.33,89.26,89.3,2737.0,79.7136,79.7225,79.6601,79.6958,2737.0
2016-12-21 14:30:00,89.28,89.32,89.26,89.31,2833.0,79.6779,79.7136,79.6601,79.7047,2833.0
2016-12-21 14:35:00,89.3,89.32,89.25,89.25,700.0,79.6958,79.7136,79.6511,79.6511,700.0
2016-12-21 14:40:00,89.24,89.27,89.24,89.26,800.0,79.6422,79.669,79.6422,79.6601,800.0
2016-12-21 14:45:00,89.24,89.27,89.2,89.2,1500.0,79.6422,79.669,79.6065,79.6065,1500.0
2016-12-21 14:50:00,89.2,89.25,89.18,89.25,2667.0,79.6065,79.6511,79.5887,79.6511,2667.0
2016-12-21 14:55:00,89.28,89.3,89.26,89.3,1219.0,79.6779,79.6958,79.6601,79.6958,1219.0
2016-12-21 15:00:00,89.3,89.31,89.26,89.27,1397.0,79.6958,79.7047,79.6601,79.669,1397.0
2016-12-21 15:05:00,89.26,89.26,89.17,89.17,2493.0,79.6601,79.6601,79.5797,79.5797,2493.0
2016-12-21 15:10:00,89.19,89.23,89.17,89.23,3902.0,79.5976,79.6333,79.5797,79.6333,3902.0
2016-12-21 15:15:00,89.21,89.23,89.2,89.22,900.0,79.6154,79.6333,79.6065,79.6244,900.0
2016-12-21 15:20:00,89.2,89.22,89.19,89.2,1900.0,79.6065,79.6244,79.5976,79.6065,1900.0
2016-12-21 15:25:00,89.19,89.21,89.18,89.21,2444.0,79.5976,79.6154,79.5887,79.6154,2444.0
2016-12-21 15:30:00,89.22,89.3,89.21,89.3,6300.0,79.6244,79.6958,79.6154,79.6958,6300.0
2016-12-21 15:35:00,89.29,89.48,89.29,89.47,8703.0,79.6868,79.8564,79.6868,79.8475,8703.0
2016-12-21 15:40:00,89.47,89.52,89.44,89.52,7247.0,79.8475,79.8921,79.8207,79.8921,7247.0
2016-12-21 15:45:00,89.5,89.5,89.41,89.43,7898.0,79.8742,79.8742,79.7939,79.8118,7898.0
2016-12-21 15:50:00,89.45,89.45,89.36,89.37,13950.0,79.8296,79.8296,79.7493,79.7582,13950.0
2016-12-21 15:55:00,89.36,89.36,89.27,89.27,22640.0,79.7493,79.7493,79.669,79.669,22640.0
2016-12-22 09:30:00,89.0,89.53,89.0,89.13,7873.0,79.428,79.901,79.428,79.544,7873.0
2016-12-22 09:35:00,88.98,89.06,88.91,89.03,1500.0,79.4102,79.4816,79.3477,79.4548,1500.0
2016-12-22 09:40:00,89.19,89.27,89.07,89.25,1100.0,79.5976,79.669,79.4905,79.6511,1100.0
2016-12-22 09:45:00,89.14,89.4,89.14,89.36,3075.0,79.553,79.785,79.553,79.7493,3075.0
2016-12-22 09:50:00,89.33,89.37,89.33,89.37,400.0,79.7225,79.7582,79.7225,79.7582,400.0
2016-12-22 09:55:00,89.39,89.41,89.39,89.4,439.0,79.7761,79.7939,79.7761,79.785,439.0
2016-12-22 10:00:00,89.37,89.46,89.34,89.39,3500.0,79.7582,79.8385,79.7315,79.7761,3500.0
2016-12-22 10:05:00,89.42,89.47,89.36,89.36,2364.0,79.8029,79.8475,79.7493,79.7493,2364.0
2016-12-22 10:10:00,89.3,89.3,89.07,89.13,4825.0,79.6958,79.6958,79.4905,79.544,4825.0
2016-12-22 10:15:00,89.16,89.17,89.16,89.17,302.0,79.5708,79.5797,79.5708,79.5797,302.0
2016-12-22 10:20:00,89.16,89.21,89.15,89.21,300.0,79.5708,79.6154,79.5619,79.6154,300.0
2016-12-22 10:25:00,89.12,89.12,88.99,88.99,1100.0,79.5351,79.5351,79.4191,79.4191,1100.0
2016-12-22 10:30:00,88.98,88.98,88.96,88.97,900.0,79.4102,79.4102,79.3923,79.4012,900.0
2016-12-22 10:35:00,88.93,89.01,88.84,88.84,2601.0,79.3655,79.4369,79.2852,79.2852,2601.0
2016-12-22 10:40:00,88.9,88.96,88.87,88.96,6900.0,79.3388,79.3923,79.312,79.3923,6900.0
2016-12-22 10:45:00,88.9,88.91,88.78,88.78,2800.0,79.3388,79.3477,79.2317,79.2317,2800.0
2016-12-22 10:50:00,88.76,88.81,88.76,88.81,1301.0,79.2138,79.2585,79.2138,79.2585,1301.0
2016-12-22 10:55:00,88.81,88.81,88.73,88.76,2920.0,79.2585,79.2585,79.1871,79.2138,2920.0
2016-12-22 11:00:00,88.76,88.83,88.76,88.81,1381.0,79.2138,79.2763,79.2138,79.2585,1381.0
2016-12-22 11:05:00,88.8,88.84,88.79,88.84,1153.0,79.2495,79.2852,79.2406,79.2852,1153.0
2016-12-22 11:10:00,88.81,88.94,88.8,88.94,2690.0,79.2585,79.3745,79.2495,79.3745,2690.0
2016-12-22 11:15:00,88.94,88.94,88.87,88.87,1100.0,79.3745,79.3745,79.312,79.312,1100.0
2016-12-22 11:20:00,88.91,88.93,88.81,88.85,3100.0,79.3477,79.3655,79.2585,79.2942,3100.0
2016-12-22 11:25:00,88.82,88.83,88.76,88.78,2698.0,79.2674,79.2763,79.2138,79.2317,2698.0
2016-12-22 11:30:00,88.78,88.84,88.77,88.84,1450.0,79.2317,79.2852,79.2228,79.2852,1450.0
2016-12-22 11:35:00,88.77,88.79,88.65,88.65,2700.0,79.2228,79.2406,79.1157,79.1157,2700.0
2016-12-22 11:40:00,88.7,88.72,88.66,88.71,1400.0,79.1603,79.1781,79.1246,79.1692,1400.0
2016-12-22 11:45:00,88.71,88.71,88.62,88.62,2400.0,79.1692,79.1692,79.0889,79.0889,2400.0
2016-12-22 11:50:00,88.6,88.63,88.58,88.59,1525.0,79.071,79.0978,79.0532,79.0621,1525.0
2016-12-22 11:55:00,88.54,88.58,88.43,88.44,3229.0,79.0175,79.0532,78.9193,78.9282,3229.0
2016-12-22 12:00:00,88.44,88.57,88.44,88.57,2001.0,78.9282,79.0443,78.9282,79.0443,2001.0
2016-12-22 12:05:00,88.57,88.57,88.45,88.52,5446.0,79.0443,79.0443,78.9372,78.9996,5446.0
2016-12-22 12:10:00,88.52,88.54,88.48,88.54,3136.0,78.9996,79.0175,78.9639,79.0175,3136.0
2016-12-22 12:15:00,88.48,88.54,88.47,88.5,4307.0,78.9639,79.0175,78.955,78.9818,4307.0
2016-12-22 12:20:00,88.49,88.6,88.49,88.56,3919.0,78.9729,79.071,78.9729,79.0353,3919.0
2016-12-22 12:25:00,88.58,88.62,88.58,88.59,600.0,79.0532,79.0889,79.0532,79.0621,600.0
2016-12-22 12:30:00,88.64,88.65,88.64,88.65,420.0,79.1067,79.1157,79.1067,79.1157,420.0
2016-12-22 12:35:00,88.63,88.66,88.63,88.66,303.0,79.0978,79.1246,79.0978,79.1246,303.0
2016-12-22 12:40:00,88.66,88.68,88.63,88.68,1300.0,79.1246,79.1424,79.0978,79.1424,1300.0
2016-12-22 12:45:00,88.72,88.72,88.64,88.67,6475.0,79.1781,79.1781,79.1067,79.1335,6475.0
2016-12-22 12:50:00,88.64,88.65,88.6,88.63,1050.0,79.1067,79.1157,79.071,79.0978,1050.0
2016-12-22 12:55:00,88.69,88.73,88.62,88.73,7980.0,79.1514,79.1871,79.0889,79.1871,7980.0
2016-12-22 13:00:00,88.7,88.71,88.66,88.71,4002.0,79.1603,79.1692,79.1246,79.1692,4002.0
2016-12-22 13:05:00,88.72,88.79,88.7,88.79,1200.0,79.1781,79.2406,79.1603,79.2406,1200.0
2016-12-22 13:10:00,88.79,88.79,88.74,88.79,1400.0,79.2406,79.2406,79.196,79.2406,1400.0
2016-12-22 13:15:00,88.73,88.73,88.69,88.69,1398.0,79.1871,79.1871,79.1514,79.1514,1398.0
2016-12-22 13:20:00,88.72,88.72,88.7,88.7,700.0,79.1781,79.1781,79.1603,79.1603,700.0
2016-12-22 13:25:00,88.68,88.68,88.65,88.68,1372.0,79.1424,79.1424,79.1157,79.1424,1372.0
2016-12-22 13:30:00,88.67,88.71,88.62,88.71,7290.0,79.1335,79.1692,79.0889,79.1692,7290.0
2016-12-22 13:35:00,88.73,88.75,88.73,88.75,1400.0,79.1871,79.2049,79.1871,79.2049,1400.0
2016-12-22 13:40:00,88.79,88.87,88.79,88.85,1900.0,79.2406,79.312,79.2406,79.2942,1900.0
2016-12-22 13:45:00,88.82,88.84,88.77,88.82,3000.0,79.2674,79.2852,79.2228,79.2674,3000.0
2016-12-22 13:50:00,88.8,88.8,88.69,88.71,3353.0,79.2495,79.2495,79.1514,79.1692,3353.0
2016-12-22 13:55:00,88.7,88.72,88.68,88.69,933.0,79.1603,79.1781,79.1424,79.1514,933.0
2016-12-22 14:00:00,88.65,88.65,88.6,88.64,2700.0,79.1157,79.1157,79.071,79.1067,2700.0
2016-12-22 14:05:00,88.62,88.68,88.61,88.65,3707.0,79.0889,79.1424,79.08,79.1157,3707.0
2016-12-22 14:10:00,88.62,88.63,88.46,88.49,13924.0,79.0889,79.0978,78.9461,78.9729,13924.0
2016-12-22 14:15:00,88.47,88.48,88.42,88.43,1700.0,78.955,78.9639,78.9104,78.9193,1700.0
2016-12-22 14:20:00,88.46,88.46,88.37,88.4,2398.0,78.9461,78.9461,78.8658,78.8926,2398.0
2016-12-22 14:25:00,88.4,88.41,88.36,88.38,1000.0,78.8926,78.9015,78.8569,78.8747,1000.0
2016-12-22 14:30:00,88.38,88.38,88.31,88.31,3831.0,78.8747,78.8747,78.8122,78.8122,3831.0
2016-12-22 14:35:00,88.32,88.34,88.29,88.33,3440.0,78.8212,78.839,78.7944,78.8301,3440.0
2016-12-22 14:40:00,88.35,88.44,88.35,88.41,2200.0,78.8479,78.9282,78.8479,78.9015,2200.0
2016-12-22 14:45:00,88.4,88.4,88.33,88.33,700.0,78.8926,78.8926,78.8301,78.8301,700.0
2016-12-22 14:50:00,88.33,88.49,88.3,88.44,4501.0,78.8301,78.9729,78.8033,78.9282,4501.0
2016-12-22 14:55:00,88.45,88.51,88.43,88.47,2400.0,78.9372,78.9907,78.9193,78.955,2400.0
2016-12-22 15:00:00,88.44,88.5,88.44,88.46,1700.0,78.9282,78.9818,78.9282,78.9461,1700.0
2016-12-22 15:05:00,88.43,88.46,88.27,88.31,9676.0,78.9193,78.9461,78.7765,78.8122,9676.0
2016-12-22 15:10:00,88.3,88.34,88.27,88.3,3004.0,78.8033,78.839,78.7765,78.8033,3004.0
2016-12-22 15:15:00,88.31,88.31,88.27,88.29,3000.0,78.8122,78.8122,78.7765,78.7944,3000.0
2016-12-22 15:20:00,88.32,88.32,88.22,88.25,4700.0,78.8212,78.8212,78.7319,78.7587,4700.0
2016-12-22 15:25:00,88.26,88.31,88.22,88.29,2500.0,78.7676,78.8122,78.7319,78.7944,2500.0
2016-12-22 15:30:00,88.33,88.37,88.24,88.24,2940.0,78.8301,78.8658,78.7498,78.7498,2940.0
2016-12-22 15:35:00,88.28,88.31,88.27,88.29,3812.0,78.7855,78.8122,78.7765,78.7944,3812.0
2016-12-22 15:40:00,88.31,88.32,88.29,88.31,4261.0,78.8122,78.8212,78.7944,78.8122,4261.0
2016-12-22 15:45:00,88.3,88.34,88.21,88.25,10441.0,78.8033,78.839,78.723,78.7587,10441.0
2016-12-22 15:50:00,88.29,88.36,88.27,88.32,8536.0,78.7944,78.8569,78.7765,78.8212,8536.0
2016-12-22 15:55:00,88.34,88.43,88.3,88.43,17610.0,78.839,78.9193,78.8033,78.9193,17610.0
2016-12-23 09:30:00,88.47,88.48,88.15,88.25,4625.0,78.955,78.9639,78.6694,78.7587,4625.0
2016-12-23 09:35:00,88.04,88.19,87.93,88.0,2436.0,78.5713,78.7051,78.4731,78.5356,2436.0
2016-12-23 09:40:00,88.07,88.12,87.84,87.84,6185.0,78.598,78.6427,78.3928,78.3928,6185.0
2016-12-23 09:45:00,87.76,87.87,87.72,87.87,6546.0,78.3214,78.4196,78.2857,78.4196,6546.0
2016-12-23 09:50:00,87.98,88.03,87.79,88.03,2300.0,78.5177,78.5623,78.3482,78.5623,2300.0
2016-12-23 09:55:00,88.02,88.03,87.8,87.81,3597.0,78.5534,78.5623,78.3571,78.366,3597.0
2016-12-23 10:00:00,87.91,87.99,87.82,87.89,2396.0,78.4553,78.5266,78.3749,78.4374,2396.0
2016-12-23 10:05:00,87.96,87.96,87.85,87.85,650.0,78.4999,78.4999,78.4017,78.4017,650.0
2016-12-23 10:10:00,87.85,87.92,87.78,87.91,3256.0,78.4017,78.4642,78.3392,78.4553,3256.0
2016-12-23 10:15:00,87.92,88.03,87.92,87.96,2078.0,78.4642,78.5623,78.4642,78.4999,2078.0
2016-12-23 10:20:00,87.93,88.09,87.93,88.09,1607.0,78.4731,78.6159,78.4731,78.6159,1607.0
2016-12-23 10:25:00,88.25,88.29,88.17,88.29,1375.0,78.7587,78.7944,78.6873,78.7944,1375.0
2016-12-23 10:30:00,88.29,88.31,88.16,88.23,5055.0,78.7944,78.8122,78.6784,78.7408,5055.0
2016-12-23 10:35:00,88.35,88.36,88.18,88.22,1773.0,78.8479,78.8569,78.6962,78.7319,1773.0
2016-12-23 10:40:00,88.25,88.33,88.18,88.18,2300.0,78.7587,78.8301,78.6962,78.6962,2300.0
2016-12-23 10:45:00,88.18,88.5,88.18,88.5,1553.0,78.6962,78.9818,78.6962,78.9818,1553.0
2016-12-23 10:50:00,88.54,88.54,88.41,88.53,3990.0,79.0175,79.0175,78.9015,79.0086,3990.0
2016-12-23 10:55:00,88.56,88.56,88.51,88.56,1402.0,79.0353,79.0353,78.9907,79.0353,1402.0
2016-12-23 11:00:00,88.56,88.56,88.49,88.49,613.0,79.0353,79.0353,78.9729,78.9729,613.0
2016-12-23 11:05:00,88.49,88.49,88.31,88.31,1200.0,78.9729,78.9729,78.8122,78.8122,1200.0
2016-12-23 11:10:00,88.26,88.43,88.26,88.43,1684.0,78.7676,78.9193,78.7676,78.9193,1684.0
2016-12-23 11:15:00,88.42,88.43,88.34,88.34,548.0,78.9104,78.9193,78.839,78.839,548.0
2016-12-23 11:20:00,88.3,88.38,88.3,88.32,800.0,78.8033,78.8747,78.8033,78.8212,800.0
2016-12-23 11:25:00,88.31,88.37,88.3,88.3,3427.0,78.8122,78.8658,78.8033,78.8033,3427.0
2016-12-23 11:30:00,88.26,88.36,88.26,88.36,550.0,78.7676,78.8569,78.7676,78.8569,550.0
2016-12-23 11:35:00,88.39,88.39,88.25,88.3,1950.0,78.8836,78.8836,78.7587,78.8033,1950.0
2016-12-23 11:40:00,88.24,88.24,88.12,88.12,1106.0,78.7498,78.7498,78.6427,78.6427,1106.0
2016-12-23 11:45:00,88.21,88.21,88.07,88.07,1300.0,78.723,78.723,78.598,78.598,1300.0
2016-12-23 11:50:00,88.14,88.22,88.14,88.14,1700.0,78.6605,78.7319,78.6605,78.6605,1700.0
2016-12-23 11:55:00,88.21,88.21,88.12,88.16,1300.0,78.723,78.723,78.6427,78.6784,1300.0
2016-12-23 12:00:00,88.16,88.27,88.15,88.27,750.0,78.6784,78.7765,78.6694,78.7765,750.0
2016-12-23 12:05:00,88.24,88.24,88.14,88.14,458.0,78.7498,78.7498,78.6605,78.6605,458.0
2016-12-23 12:10:00,88.21,88.27,88.21,88.27,937.0,78.723,78.7765,78.723,78.7765,937.0
2016-12-23 12:15:00,88.32,88.32,88.26,88.26,898.0,78.8212,78.8212,78.7676,78.7676,898.0
2016-12-23 12:20:00,88.27,88.27,88.14,88.25,3668.0,78.7765,78.7765,78.6605,78.7587,3668.0
2016-12-23 12:25:00,88.29,88.29,88.24,88.24,500.0,78.7944,78.7944,78.7498,78.7498,500.0
2016-12-23 12:30:00,88.24,88.24,88.24,88.24,0.0,78.7498,78.7498,78.7498,78.7498,0.0
2016-12-23 12:35:00,88.37,88.37,88.33,88.34,700.0,78.8658,78.8658,78.8301,78.839,700.0
2016-12-23 12:40:00,88.34,88.34,88.34,88.34,0.0,78.839,78.839,78.839,78.839,0.0
2016-12-23 12:45:00,88.27,88.31,88.27,88.31,300.0,78.7765,78.8122,78.7765,78.8122,300.0
2016-12-23 12:50:00,88.3,88.3,88.3,88.3,200.0,78.8033,78.8033,78.8033,78.8033,200.0
2016-12-23 12:55:00,88.35,88.36,88.35,88.35,150.0,78.8479,78.8569,78.8479,78.8479,150.0
2016-12-23 13:00:00,88.34,88.35,88.29,88.32,1140.0,78.839,78.8479,78.7944,78.8212,1140.0
2016-12-23 13:05:00,88.24,88.24,88.24,88.24,100.0,78.7498,78.7498,78.7498,78.7498,100.0
2016-12-23 13:10:00,88.32,88.32,88.27,88.27,400.0,78.8212,78.8212,78.7765,78.7765,400.0
2016-12-23 13:15:00,88.33,88.38,88.33,88.38,900.0,78.8301,78.8747,78.8301,78.8747,900.0
2016-12-23 13:20:00,88.39,88.43,88.37,88.4,1300.0,78.8836,78.9193,78.8658,78.8926,1300.0
2016-12-23 13:25:00,88.47,88.48,88.47,88.48,600.0,78.955,78.9639,78.955,78.9639,600.0
2016-12-23 13:30:00,88.5,88.54,88.5,88.54,1547.0,78.9818,79.0175,78.9818,79.0175,1547.0
2016-12-23 13:35:00,88.57,88.57,88.45,88.54,1905.0,79.0443,79.0443,78.9372,79.0175,1905.0
2016-12-23 13:40:00,88.56,88.59,88.56,88.56,700.0,79.0353,79.0621,79.0353,79.0353,700.0
2016-12-23 13:45:00,88.58,88.58,88.46,88.46,1200.0,79.0532,79.0532,78.9461,78.9461,1200.0
2016-12-23 13:50:00,88.49,88.5,88.45,88.45,900.0,78.9729,78.9818,78.9372,78.9372,900.0
2016-12-23 13:55:00,88.48,88.54,88.48,88.48,700.0,78.9639,79.0175,78.9639,78.9639,700.0
2016-12-23 14:00:00,88.5,88.51,88.43,88.5,400.0,78.9818,78.9907,78.9193,78.9818,400.0
2016-12-23 14:05:00,88.44,88.49,88.44,88.49,300.0,78.9282,78.9729,78.9282,78.9729,300.0
2016-12-23 14:10:00,88.5,88.52,88.44,88.52,2160.0,78.9818,78.9996,78.9282,78.9996,2160.0
2016-12-23 14:15:00,88.51,88.52,88.48,88.48,400.0,78.9907,78.9996,78.9639,78.9639,400.0
2016-12-23 14:20:00,88.54,88.54,88.48,88.48,896.0,79.0175,79.0175,78.9639,78.9639,896.0
2016-12-23 14:25:00,88.48,88.49,88.42,88.45,1300.0,78.9639,78.9729,78.9104,78.9372,1300.0
2016-12-23 14:30:00,88.44,88.55,88.43,88.55,2000.0,78.9282,79.0264,78.9193,79.0264,2000.0
2016-12-23 14:35:00,88.56,88.58,88.52,88.52,1500.0,79.0353,79.0532,78.9996,78.9996,1500.0
2016-12-23 14:40:00,88.57,88.57,88.51,88.51,200.0,79.0443,79.0443,78.9907,78.9907,200.0
2016-12-23 14:45:00,88.53,88.59,88.51,88.58,900.0,79.0086,79.0621,78.9907,79.0532,900.0
2016-12-23 14:50:00,88.59,88.59,88.54,88.54,700.0,79.0621,79.0621,79.0175,79.0175,700.0
2016-12-23 14:55:00,88.53,88.58,88.53,88.58,1500.0,79.0086,79.0532,79.0086,79.0532,1500.0
2016-12-23 15:00:00,88.58,88.6,88.56,88.56,2529.0,79.0532,79.071,79.0353,79.0353,2529.0
2016-12-23 15:05:00,88.55,88.56,88.49,88.5,1304.0,79.0264,79.0353,78.9729,78.9818,1304.0
2016-12-23 15:10:00,88.47,88.57,88.47,88.56,900.0,78.955,79.0443,78.955,79.0353,900.0
2016-12-23 15:15:00,88.54,88.6,88.53,88.58,2100.0,79.0175,79.071,79.0086,79.0532,2100.0
2016-12-23 15:20:00,88.56,88.57,88.53,88.57,1800.0,79.0353,79.0443,79.0086,79.0443,1800.0
2016-12-23 15:25:00,88.59,88.64,88.58,88.59,1707.0,79.0621,79.1067,79.0532,79.0621,1707.0
2016-12-23 15:30:00,88.59,88.59,88.59,88.59,0.0,79.0621,79.0621,79.0621,79.0621,0.0
2016-12-23 15:35:00,88.6,88.73,88.59,88.73,4209.0,79.071,79.1871,79.0621,79.1871,4209.0
2016-12-23 15:40:00,88.73,88.78,88.72,88.77,3454.0,79.1871,79.2317,79.1781,79.2228,3454.0
2016-12-23 15:45:00,88.77,88.78,88.72,88.72,2617.0,79.2228,79.2317,79.1781,79.1781,2617.0
2016-12-23 15:50:00,88.74,88.82,88.74,88.82,5423.0,79.196,79.2674,79.196,79.2674,5423.0
2016-12-23 15:55:00,88.8,88.85,88.77,88.81,10320.0,79.2495,79.2942,79.2228,79.2585,10320.0
2016-12-27 09:30:00,88.89,89.38,88.89,89.29,5945.0,79.3299,79.7672,79.3299,79.6868,5945.0
2016-12-27 09:35:00,89.33,89.46,89.33,89.45,7254.0,79.7225,79.8385,79.7225,79.8296,7254.0
2016-12-27 09:40:00,89.34,89.42,89.09,89.14,4301.0,79.7315,79.8029,79.5083,79.553,4301.0
2016-12-27 09:45:00,89.18,89.29,89.03,89.04,3400.0,79.5887,79.6868,79.4548,79.4637,3400.0
2016-12-27 09:50:00,89.04,89.04,89.04,89.04,0.0,79.4637,79.4637,79.4637,79.4637,0.0
2016-12-27 09:55:00,89.06,89.13,89.05,89.13,4400.0,79.4816,79.544,79.4726,79.544,4400.0
2016-12-27 10:00:00,89.09,89.18,89.09,89.13,1867.0,79.5083,79.5887,79.5083,79.544,1867.0
2016-12-27 10:05:00,89.13,89.14,89.05,89.05,4020.0,79.544,79.553,79.4726,79.4726,4020.0
2016-12-27 10:10:00,89.07,89.11,88.85,88.85,7295.0,79.4905,79.5262,79.2942,79.2942,7295.0
2016-12-27 10:15:00,88.82,88.94,88.82,88.85,1340.0,79.2674,79.3745,79.2674,79.2942,1340.0
2016-12-27 10:20:00,88.84,88.88,88.82,88.88,1000.0,79.2852,79.3209,79.2674,79.3209,1000.0
2016-12-27 10:25:00,88.89,88.9,88.84,88.84,1210.0,79.3299,79.3388,79.2852,79.2852,1210.0
2016-12-27 10:30:00,88.83,88.87,88.82,88.84,1859.0,79.2763,79.312,79.2674,79.2852,1859.0
2016-12-27 10:35:00,88.86,88.91,88.85,88.85,400.0,79.3031,79.3477,79.2942,79.2942,400.0
2016-12-27 10:40:00,88.88,88.88,88.86,88.86,400.0,79.3209,79.3209,79.3031,79.3031,400.0
2016-12-27 10:45:00,88.85,88.85,88.77,88.81,1100.0,79.2942,79.2942,79.2228,79.2585,1100.0
2016-12-27 10:50:00,88.8,88.86,88.8,88.86,400.0,79.2495,79.3031,79.2495,79.3031,400.0
2016-12-27 10:55:00,88.77,88.83,88.77,88.77,800.0,79.2228,79.2763,79.2228,79.2228,800.0
2016-12-27 11:00:00,88.73,88.74,88.65,88.66,2435.0,79.1871,79.196,79.1157,79.1246,2435.0
2016-12-27 11:05:00,88.64,88.72,88.6,88.72,2225.0,79.1067,79.1781,79.071,79.1781,2225.0
2016-12-27 11:10:00,88.71,88.8,88.68,88.8,4412.0,79.1692,79.2495,79.1424,79.2495,4412.0
2016-12-27 11:15:00,88.84,88.85,88.8,88.85,2200.0,79.2852,79.2942,79.2495,79.2942,2200.0
2016-12-27 11:20:00,88.82,88.96,88.82,88.91,2362.0,79.2674,79.3923,79.2674,79.3477,2362.0
2016-12-27 11:25:00,88.91,88.94,88.85,88.94,2290.0,79.3477,79.3745,79.2942,79.3745,2290.0
2016-12-27 11:30:00,89.0,89.16,89.0,89.16,1673.0,79.428,79.5708,79.428,79.5708,1673.0
2016-12-27 11:35:00,89.19,89.2,89.19,89.2,3500.0,79.5976,79.6065,79.5976,79.6065,3500.0
2016-12-27 11:40:00,89.14,89.29,89.13,89.29,1188.0,79.553,79.6868,79.544,79.6868,1188.0
2016-12-27 11:45:00,89.29,89.29,89.18,89.19,1100.0,79.6868,79.6868,79.5887,79.5976,1100.0
2016-12-27 11:50:00,89.08,89.11,89.05,89.06,500.0,79.4994,79.5262,79.4726,79.4816,500.0
2016-12-27 11:55:00,89.03,89.09,89.02,89.09,500.0,79.4548,79.5083,79.4459,79.5083,500.0
2016-12-27 12:00:00,89.06,89.13,89.01,89.01,1580.0,79.4816,79.544,79.4369,79.4369,1580.0
2016-12-27 12:05:00,89.0,89.06,88.96,89.06,2400.0,79.428,79.4816,79.3923,79.4816,2400.0
2016-12-27 12:10:00,89.04,89.04,88.95,89.01,4028.0,79.4637,79.4637,79.3834,79.4369,4028.0
2016-12-27 12:15:00,89.01,89.01,89.01,89.01,0.0,79.4369,79.4369,79.4369,79.4369,0.0
2016-12-27 12:20:00,88.92,88.99,88.92,88.97,800.0,79.3566,79.4191,79.3566,79.4012,800.0
2016-12-27 12:25:00,88.92,88.93,88.89,88.89,700.0,79.3566,79.3655,79.3299,79.3299,700.0
2016-12-27 12:30:00,88.88,88.88,88.81,88.83,900.0,79.3209,79.3209,79.2585,79.2763,900.0
2016-12-27 12:35:00,88.79,88.79,88.68,88.68,920.0,79.2406,79.2406,79.1424,79.1424,920.0
2016-12-27 12:40:00,88.69,88.77,88.69,88.7,1300.0,79.1514,79.2228,79.1514,79.1603,1300.0
2016-12-27 12:45:00,88.69,88.73,88.68,88.73,400.0,79.1514,79.1871,79.1424,79.1871,400.0
2016-12-27 12:50:00,88.69,88.76,88.69,88.7,2080.0,79.1514,79.2138,79.1514,79.1603,2080.0
2016-12-27 12:55:00,88.7,88.7,88.7,88.7,100.0,79.1603,79.1603,79.1603,79.1603,100.0
2016-12-27 13:00:00,88.66,88.7,88.65,88.68,1750.0,79.1246,79.1603,79.1157,79.1424,1750.0
2016-12-27 13:05:00,88.7,88.7,88.69,88.69,200.0,79.1603,79.1603,79.1514,79.1514,200.0
2016-12-27 13:10:00,88.74,88.78,88.73,88.74,1330.0,79.196,79.2317,79.1871,79.196,1330.0
2016-12-27 13:15:00,88.75,88.79,88.75,88.79,300.0,79.2049,79.2406,79.2049,79.2406,300.0
2016-12-27 13:20:00,88.7,88.78,88.7,88.75,1900.0,79.1603,79.2317,79.1603,79.2049,1900.0
2016-12-27 13:25:00,88.79,88.81,88.78,88.81,1330.0,79.2406,79.2585,79.2317,79.2585,1330.0
2016-12-27 13:30:00,88.81,88.85,88.81,88.83,400.0,79.2585,79.2942,79.2585,79.2763,400.0
2016-12-27 13:35:00,88.86,88.89,88.85,88.89,400.0,79.3031,79.3299,79.2942,79.3299,400.0
2016-12-27 13:40:00,88.87,88.93,88.86,88.93,3697.0,79.312,79.3655,79.3031,79.3655,3697.0
2016-12-27 13:45:00,88.94,89.0,88.91,89.0,1830.0,79.3745,79.428,79.3477,79.428,1830.0
2016-12-27 13:50:00,88.97,88.98,88.89,88.9,1400.0,79.4012,79.4102,79.3299,79.3388,1400.0
2016-12-27 13:55:00,88.9,89.01,88.88,88.95,3376.0,79.3388,79.4369,79.3209,79.3834,3376.0
2016-12-27 14:00:00,88.97,88.99,88.81,88.89,2118.0,79.4012,79.4191,79.2585,79.3299,2118.0
2016-12-27 14:05:00,88.89,88.89,88.89,88.89,100.0,79.3299,79.3299,79.3299,79.3299,100.0
2016-12-27 14:10:00,88.9,88.92,88.85,88.92,600.0,79.3388,79.3566,79.2942,79.3566,600.0
2016-12-27 14:15:00,88.89,88.96,88.89,88.92,700.0,79.3299,79.3923,79.3299,79.3566,700.0
2016-12-27 14:20:00,88.87,88.9,88.87,88.9,390.0,79.312,79.3388,79.312,79.3388,390.0
2016-12-27 14:25:00,88.9,88.94,88.87,88.94,900.0,79.3388,79.3745,79.312,79.3745,900.0
2016-12-27 14:30:00,88.95,88.95,88.89,88.89,300.0,79.3834,79.3834,79.3299,79.3299,300.0
2016-12-27 14:35:00,88.92,88.95,88.89,88.92,1544.0,79.3566,79.3834,79.3299,79.3566,1544.0
2016-12-27 14:40:00,88.9,88.94,88.9,88.92,790.0,79.3388,79.3745,79.3388,79.3566,790.0
2016-12-27 14:45:00,88.95,88.96,88.9,88.9,1074.0,79.3834,79.3923,79.3388,79.3388,1074.0
2016-12-27 14:50:00,88.85,88.9,88.85,88.86,900.0,79.2942,79.3388,79.2942,79.3031,900.0
2016-12-27 14:55:00,88.88,88.88,88.84,88.85,2651.0,79.3209,79.3209,79.2852,79.2942,2651.0
2016-12-27 15:00:00,88.85,88.9,88.85,88.86,2566.0,79.2942,79.3388,79.2942,79.3031,2566.0
2016-12-27 15:05:00,88.85,88.88,88.82,88.88,900.0,79.2942,79.3209,79.2674,79.3209,900.0
2016-12-27 15:10:00,88.86,88.88,88.85,88.88,1310.0,79.3031,79.3209,79.2942,79.3209,1310.0
2016-12-27 15:15:00,88.87,88.88,88.84,88.85,1403.0,79.312,79.3209,79.2852,79.2942,1403.0
2016-12-27 15:20:00,88.83,88.88,88.83,88.83,800.0,79.2763,79.3209,79.2763,79.2763,800.0
2016-12-27 15:25:00,88.81,88.86,88.79,88.8,1700.0,79.2585,79.3031,79.2406,79.2495,1700.0
2016-12-27 15:30:00,88.83,88.87,88.83,88.85,2451.0,79.2763,79.312,79.2763,79.2942,2451.0
2016-12-27 15:35:00,88.85,88.88,88.85,88.88,4600.0,79.2942,79.3209,79.2942,79.3209,4600.0
2016-12-27 15:40:00,88.87,89.01,88.87,89.01,3204.0,79.312,79.4369,79.312,79.4369,3204.0
2016-12-27 15:45:00,89.01,89.01,88.94,88.98,5901.0,79.4369,79.4369,79.3745,79.4102,5901.0
2016-12-27 15:50:00,88.98,89.02,88.97,89.01,5600.0,79.4102,79.4459,79.4012,79.4369,5600.0
2016-12-27 15:55:00,89.01,89.03,88.96,89.02,14008.0,79.4369,79.4548,79.3923,79.4459,14008.0
2016-12-28 09:30:00,89.05,89.39,89.05,89.19,4825.0,79.4726,79.7761,79.4726,79.5976,4825.0
2016-12-28 09:35:00,89.15,89.41,89.0,89.16,2100.0,79.5619,79.7939,79.428,79.5708,2100.0
2016-12-28 09:40:00,89.16,89.16,88.7,88.73,4200.0,79.5708,79.5708,79.1603,79.1871,4200.0
2016-12-28 09:45:00,88.6,88.71,88.38,88.38,5240.0,79.071,79.1692,78.8747,78.8747,5240.0
2016-12-28 09:50:00,88.45,88.48,88.36,88.48,15456.0,78.9372,78.9639,78.8569,78.9639,15456.0
2016-12-28 09:55:00,88.48,88.5,88.26,88.26,2055.0,78.9639,78.9818,78.7676,78.7676,2055.0
2016-12-28 10:00:00,88.37,88.37,88.16,88.16,3752.0,78.8658,78.8658,78.6784,78.6784,3752.0
2016-12-28 10:05:00,88.13,88.2,88.12,88.14,2400.0,78.6516,78.7141,78.6427,78.6605,2400.0
2016-12-28 10:10:00,88.09,88.15,88.05,88.08,4501.0,78.6159,78.6694,78.5802,78.607,4501.0
2016-12-28 10:15:00,88.12,88.14,88.03,88.03,2699.0,78.6427,78.6605,78.5623,78.5623,2699.0
2016-12-28 10:20:00,88.03,88.03,87.81,87.86,4531.0,78.5623,78.5623,78.366,78.4106,4531.0
2016-12-28 10:25:00,87.83,87.87,87.8,87.83,500.0,78.3839,78.4196,78.3571,78.3839,500.0
2016-12-28 10:30:00,87.84,87.87,87.71,87.82,4728.0,78.3928,78.4196,78.2768,78.3749,4728.0
2016-12-28 10:35:00,87.85,87.87,87.77,87.78,2350.0,78.4017,78.4196,78.3303,78.3392,2350.0
2016-12-28 10:40:00,87.75,87.78,87.69,87.74,1260.0,78.3125,78.3392,78.2589,78.3035,1260.0
2016-12-28 10:45:00,87.71,87.71,87.64,87.66,3800.0,78.2768,78.2768,78.2143,78.2321,3800.0
2016-12-28 10:50:00,87.66,87.66,87.48,87.48,4927.0,78.2321,78.2321,78.0715,78.0715,4927.0
2016-12-28 10:55:00,87.48,87.55,87.45,87.5,4300.0,78.0715,78.134,78.0447,78.0893,4300.0
2016-12-28 11:00:00,87.55,87.55,87.47,87.5,5214.0,78.134,78.134,78.0626,78.0893,5214.0
2016-12-28 11:05:00,87.52,87.53,87.39,87.39,10707.0,78.1072,78.1161,77.9912,77.9912,10707.0
2016-12-28 11:10:00,87.45,87.46,87.38,87.44,5701.0,78.0447,78.0536,77.9823,78.0358,5701.0
2016-12-28 11:15:00,87.44,87.44,87.33,87.33,3667.0,78.0358,78.0358,77.9376,77.9376,3667.0
2016-12-28 11:20:00,87.32,87.56,87.32,87.53,3700.0,77.9287,78.1429,77.9287,78.1161,3700.0
2016-12-28 11:25:00,87.6,87.66,87.54,87.58,12952.0,78.1786,78.2321,78.125,78.1607,12952.0
2016-12-28 11:30:00,87.55,87.57,87.48,87.52,9181.0,78.134,78.1518,78.0715,78.1072,9181.0
2016-12-28 11:35:00,87.55,87.61,87.54,87.56,4820.0,78.134,78.1875,78.125,78.1429,4820.0
2016-12-28 11:40:00,87.54,87.54,87.44,87.45,1800.0,78.125,78.125,78.0358,78.0447,1800.0
2016-12-28 11:45:00,87.42,87.42,87.19,87.19,11009.0,78.018,78.018,77.8127,77.8127,11009.0
2016-12-28 11:50:00,87.2,87.29,87.18,87.19,11394.0,77.8216,77.9019,77.8038,77.8127,11394.0
2016-12-28 11:55:00,87.18,87.21,87.11,87.21,10219.0,77.8038,77.8305,77.7413,77.8305,10219.0
2016-12-28 12:00:00,87.21,87.39,87.15,87.17,7136.0,77.8305,77.9912,77.777,77.7948,7136.0
2016-12-28 12:05:00,87.15,87.17,87.08,87.08,5786.0,77.777,77.7948,77.7145,77.7145,5786.0
2016-12-28 12:10:00,87.09,87.09,86.9,86.9,4530.0,77.7234,77.7234,77.5539,77.5539,4530.0
2016-12-28 12:15:00,86.93,86.93,86.8,86.83,7505.0,77.5807,77.5807,77.4646,77.4914,7505.0
2016-12-28 12:20:00,86.81,86.84,86.75,86.82,4896.0,77.4736,77.5003,77.42,77.4825,4896.0
2016-12-28 12:25:00,86.84,86.92,86.84,86.92,3025.0,77.5003,77.5717,77.5003,77.5717,3025.0
2016-12-28 12:30:00,86.94,86.98,86.91,86.92,6905.0,77.5896,77.6253,77.5628,77.5717,6905.0
2016-12-28 12:35:00,86.96,87.01,86.96,87.01,800.0,77.6074,77.652,77.6074,77.652,800.0
2016-12-28 12:40:00,87.01,87.01,86.88,86.88,3847.0,77.652,77.652,77.536,77.536,3847.0
2016-12-28 12:45:00,86.92,86.92,86.83,86.9,1000.0,77.5717,77.5717,77.4914,77.5539,1000.0
2016-12-28 12:50:00,86.94,87.01,86.94,86.98,1100.0,77.5896,77.652,77.5896,77.6253,1100.0
2016-12-28 12:55:00,86.95,86.97,86.94,86.97,2350.0,77.5985,77.6163,77.5896,77.6163,2350.0
2016-12-28 13:00:00,86.99,87.06,86.91,87.06,3807.0,77.6342,77.6967,77.5628,77.6967,3807.0
2016-12-28 13:05:00,87.02,87.06,86.98,87.03,1697.0,77.661,77.6967,77.6253,77.6699,1697.0
2016-12-28 13:10:00,87.0,87.01,86.94,86.98,1000.0,77.6431,77.652,77.5896,77.6253,1000.0
2016-12-28 13:15:00,86.96,86.97,86.94,86.96,800.0,77.6074,77.6163,77.5896,77.6074,800.0
2016-12-28 13:20:00,86.95,86.95,86.87,86.87,2296.0,77.5985,77.5985,77.5271,77.5271,2296.0
2016-12-28 13:25:00,86.89,87.04,86.89,87.01,3986.0,77.545,77.6788,77.545,77.652,3986.0
2016-12-28 13:30:00,87.02,87.02,87.01,87.02,1150.0,77.661,77.661,77.652,77.661,1150.0
2016-12-28 13:35:00,86.99,86.99,86.93,86.94,1625.0,77.6342,77.6342,77.5807,77.5896,1625.0
2016-12-28 13:40:00,86.96,86.96,86.82,86.82,2980.0,77.6074,77.6074,77.4825,77.4825,2980.0
2016-12-28 13:45:00,86.82,86.82,86.71,86.71,1900.0,77.4825,77.4825,77.3843,77.3843,1900.0
2016-12-28 13:50:00,86.71,86.74,86.63,86.63,5932.0,77.3843,77.4111,77.3129,77.3129,5932.0
2016-12-28 13:55:00,86.67,86.71,86.62,86.71,4994.0,77.3486,77.3843,77.304,77.3843,4994.0
2016-12-28 14:00:00,86.74,86.8,86.73,86.8,2816.0,77.4111,77.4646,77.4022,77.4646,2816.0
2016-12-28 14:05:00,86.79,86.84,86.73,86.73,4113.0,77.4557,77.5003,77.4022,77.4022,4113.0
2016-12-28 14:10:00,86.75,86.81,86.71,86.73,1250.0,77.42,77.4736,77.3843,77.4022,1250.0
2016-12-28 14:15:00,86.7,86.7,86.54,86.57,4950.0,77.3754,77.3754,77.2326,77.2594,4950.0
2016-12-28 14:20:00,86.56,86.56,86.5,86.5,2150.0,77.2504,77.2504,77.1969,77.1969,2150.0
2016-12-28 14:25:00,86.53,86.9,86.5,86.85,15540.0,77.2237,77.5539,77.1969,77.5093,15540.0
2016-12-28 14:30:00,86.89,86.89,86.73,86.78,3200.0,77.545,77.545,77.4022,77.4468,3200.0
2016-12-28 14:35:00,86.79,86.81,86.73,86.77,3988.0,77.4557,77.4736,77.4022,77.4379,3988.0
2016-12-28 14:40:00,86.77,86.77,86.62,86.67,4485.0,77.4379,77.4379,77.304,77.3486,4485.0
2016-12-28 14:45:00,86.69,86.85,86.69,86.76,17621.0,77.3665,77.5093,77.3665,77.4289,17621.0
2016-12-28 14:50:00,86.7,86.7,86.6,86.61,1202.0,77.3754,77.3754,77.2861,77.2951,1202.0
2016-12-28 14:55:00,86.66,86.68,86.6,86.6,2654.0,77.3397,77.3575,77.2861,77.2861,2654.0
2016-12-28 15:00:00,86.67,86.7,86.6,86.69,5877.0,77.3486,77.3754,77.2861,77.3665,5877.0
2016-12-28 15:05:00,86.69,86.7,86.62,86.65,4692.0,77.3665,77.3754,77.304,77.3308,4692.0
2016-12-28 15:10:00,86.65,86.71,86.65,86.7,4044.0,77.3308,77.3843,77.3308,77.3754,4044.0
2016-12-28 15:15:00,86.7,86.79,86.68,86.71,4738.0,77.3754,77.4557,77.3575,77.3843,4738.0
2016-12-28 15:20:00,86.71,86.75,86.69,86.71,5864.0,77.3843,77.42,77.3665,77.3843,5864.0
2016-12-28 15:25:00,86.71,86.72,86.61,86.61,4448.0,77.3843,77.3932,77.2951,77.2951,4448.0
2016-12-28 15:30:00,86.61,86.61,86.55,86.58,8410.0,77.2951,77.2951,77.2415,77.2683,8410.0
2016-12-28 15:35:00,86.57,86.7,86.56,86.56,8839.0,77.2594,77.3754,77.2504,77.2504,8839.0
2016-12-28 15:40:00,86.55,86.66,86.5,86.54,13522.0,77.2415,77.3397,77.1969,77.2326,13522.0
2016-12-28 15:45:00,86.58,86.64,86.55,86.63,8615.0,77.2683,77.3218,77.2415,77.3129,8615.0
2016-12-28 15:50:00,86.64,86.67,86.56,86.59,21533.0,77.3218,77.3486,77.2504,77.2772,21533.0
2016-12-28 15:55:00,86.61,86.65,86.52,86.56,28398.0,77.2951,77.3308,77.2147,77.2504,28398.0
2016-12-29 09:30:00,86.73,86.73,86.44,86.63,6800.0,77.4022,77.4022,77.1434,77.3129,6800.0
2016-12-29 09:35:00,86.71,87.0,86.71,86.96,1632.0,77.3843,77.6431,77.3843,77.6074,1632.0
2016-12-29 09:40:00,86.96,87.0,86.87,86.96,1553.0,77.6074,77.6431,77.5271,77.6074,1553.0
2016-12-29 09:45:00,86.86,87.04,86.81,86.88,3500.0,77.5182,77.6788,77.4736,77.536,3500.0
2016-12-29 09:50:00,86.87,86.94,86.62,86.62,5200.0,77.5271,77.5896,77.304,77.304,5200.0
2016-12-29 09:55:00,86.58,86.84,86.48,86.75,4200.0,77.2683,77.5003,77.179,77.42,4200.0
2016-12-29 10:00:00,86.84,86.96,86.76,86.94,1000.0,77.5003,77.6074,77.4289,77.5896,1000.0
2016-12-29 10:05:00,86.95,87.08,86.84,86.84,2500.0,77.5985,77.7145,77.5003,77.5003,2500.0
2016-12-29 10:10:00,86.86,86.86,86.6,86.66,3261.0,77.5182,77.5182,77.2861,77.3397,3261.0
2016-12-29 10:15:00,86.72,86.79,86.64,86.78,5492.0,77.3932,77.4557,77.3218,77.4468,5492.0
2016-12-29 10:20:00,86.79,86.79,86.67,86.7,2100.0,77.4557,77.4557,77.3486,77.3754,2100.0
2016-12-29 10:25:00,86.73,86.75,86.57,86.63,2315.0,77.4022,77.42,77.2594,77.3129,2315.0
2016-12-29 10:30:00,86.63,86.78,86.58,86.78,1659.0,77.3129,77.4468,77.2683,77.4468,1659.0
2016-12-29 10:35:00,86.84,86.89,86.78,86.82,2547.0,77.5003,77.545,77.4468,77.4825,2547.0
2016-12-29 10:40:00,86.81,86.81,86.72,86.81,2583.0,77.4736,77.4736,77.3932,77.4736,2583.0
2016-12-29 10:45:00,86.8,86.89,86.75,86.75,4189.0,77.4646,77.545,77.42,77.42,4189.0
2016-12-29 10:50:00,86.73,86.87,86.73,86.85,1000.0,77.4022,77.5271,77.4022,77.5093,1000.0
2016-12-29 10:55:00,86.83,86.94,86.78,86.78,4898.0,77.4914,77.5896,77.4468,77.4468,4898.0
2016-12-29 11:00:00,86.8,86.87,86.71,86.78,3190.0,77.4646,77.5271,77.3843,77.4468,3190.0
2016-12-29 11:05:00,86.76,86.8,86.64,86.66,4101.0,77.4289,77.4646,77.3218,77.3397,4101.0
2016-12-29 11:10:00,86.63,86.64,86.52,86.54,3272.0,77.3129,77.3218,77.2147,77.2326,3272.0
2016-12-29 11:15:00,86.61,86.64,86.56,86.64,1989.0,77.2951,77.3218,77.2504,77.3218,1989.0
2016-12-29 11:20:00,86.69,86.77,86.68,86.69,2301.0,77.3665,77.4379,77.3575,77.3665,2301.0
2016-12-29 11:25:00,86.72,86.77,86.68,86.68,2960.0,77.3932,77.4379,77.3575,77.3575,2960.0
2016-12-29 11:30:00,86.69,86.74,86.63,86.65,2513.0,77.3665,77.4111,77.3129,77.3308,2513.0
2016-12-29 11:35:00,86.65,86.67,86.59,86.59,1206.0,77.3308,77.3486,77.2772,77.2772,1206.0
2016-12-29 11:40:00,86.6,86.65,86.57,86.65,750.0,77.2861,77.3308,77.2594,77.3308,750.0
2016-12-29 11:45:00,86.67,86.67,86.6,86.6,1903.0,77.3486,77.3486,77.2861,77.2861,1903.0
2016-12-29 11:50:00,86.56,86.59,86.48,86.48,1961.0,77.2504,77.2772,77.179,77.179,1961.0
2016-12-29 11:55:00,86.47,86.5,86.33,86.36,5976.0,77.1701,77.1969,77.0452,77.072,5976.0
2016-12-29 12:00:00,86.36,86.37,86.32,86.32,1409.0,77.072,77.0809,77.0363,77.0363,1409.0
2016-12-29 12:05:00,86.33,86.49,86.31,86.42,2400.0,77.0452,77.188,77.0273,77.1255,2400.0
2016-12-29 12:10:00,86.41,86.5,86.39,86.5,2906.0,77.1166,77.1969,77.0987,77.1969,2906.0
2016-12-29 12:15:00,86.52,86.57,86.47,86.53,1525.0,77.2147,77.2594,77.1701,77.2237,1525.0
2016-12-29 12:20:00,86.6,86.7,86.6,86.7,2152.0,77.2861,77.3754,77.2861,77.3754,2152.0
2016-12-29 12:25:00,86.76,86.87,86.73,86.87,3100.0,77.4289,77.5271,77.4022,77.5271,3100.0
2016-12-29 12:30:00,86.89,86.9,86.76,86.79,5284.0,77.545,77.5539,77.4289,77.4557,5284.0
2016-12-29 12:35:00,86.73,86.76,86.71,86.74,1583.0,77.4022,77.4289,77.3843,77.4111,1583.0
2016-12-29 12:40:00,86.68,86.89,86.68,86.89,2500.0,77.3575,77.545,77.3575,77.545,2500.0
2016-12-29 12:45:00,86.92,86.98,86.92,86.93,2000.0,77.5717,77.6253,77.5717,77.5807,2000.0
2016-12-29 12:50:00,86.97,87.04,86.97,87.0,1950.0,77.6163,77.6788,77.6163,77.6431,1950.0
2016-12-29 12:55:00,87.0,87.02,86.84,86.84,3700.0,77.6431,77.661,77.5003,77.5003,3700.0
2016-12-29 13:00:00,86.88,86.93,86.85,86.89,1100.0,77.536,77.5807,77.5093,77.545,1100.0
2016-12-29 13:05:00,86.82,86.93,86.82,86.93,500.0,77.4825,77.5807,77.4825,77.5807,500.0
2016-12-29 13:10:00,86.93,86.93,86.9,86.92,1200.0,77.5807,77.5807,77.5539,77.5717,1200.0
2016-12-29 13:15:00,86.89,86.9,86.84,86.9,1745.0,77.545,77.5539,77.5003,77.5539,1745.0
2016-12-29 13:20:00,86.95,86.97,86.95,86.97,1413.0,77.5985,77.6163,77.5985,77.6163,1413.0
2016-12-29 13:25:00,87.01,87.01,87.01,87.01,200.0,77.652,77.652,77.652,77.652,200.0
2016-12-29 13:30:00,87.08,87.08,86.96,86.98,1545.0,77.7145,77.7145,77.6074,77.6253,1545.0
2016-12-29 13:35:00,86.97,86.97,86.9,86.95,2745.0,77.6163,77.6163,77.5539,77.5985,2745.0
2016-12-29 13:40:00,86.97,87.0,86.95,87.0,720.0,77.6163,77.6431,77.5985,77.6431,720.0
2016-12-29 13:45:00,87.01,87.06,86.97,87.02,800.0,77.652,77.6967,77.6163,77.661,800.0
2016-12-29 13:50:00,86.97,87.04,86.92,86.95,3500.0,77.6163,77.6788,77.5717,77.5985,3500.0
2016-12-29 13:55:00,86.95,86.98,86.91,86.96,2850.0,77.5985,77.6253,77.5628,77.6074,2850.0
2016-12-29 14:00:00,86.97,87.14,86.97,87.11,4662.0,77.6163,77.7681,77.6163,77.7413,4662.0
2016-12-29 14:05:00,87.11,87.13,87.1,87.11,2795.0,77.7413,77.7591,77.7324,77.7413,2795.0
2016-12-29 14:10:00,87.03,87.03,86.98,86.98,700.0,77.6699,77.6699,77.6253,77.6253,700.0
2016-12-29 14:15:00,86.96,87.07,86.96,87.07,2040.0,77.6074,77.7056,77.6074,77.7056,2040.0
2016-12-29 14:20:00,87.04,87.07,87.01,87.03,2489.0,77.6788,77.7056,77.652,77.6699,2489.0
2016-12-29 14:25:00,87.03,87.04,86.94,86.94,2542.0,77.6699,77.6788,77.5896,77.5896,2542.0
2016-12-29 14:30:00,86.93,86.94,86.85,86.88,3004.0,77.5807,77.5896,77.5093,77.536,3004.0
2016-12-29 14:35:00,86.89,86.89,86.86,86.87,1400.0,77.545,77.545,77.5182,77.5271,1400.0
2016-12-29 14:40:00,86.87,86.88,86.81,86.84,4601.0,77.5271,77.536,77.4736,77.5003,4601.0
2016-12-29 14:45:00,86.86,86.92,86.86,86.87,2147.0,77.5182,77.5717,77.5182,77.5271,2147.0
2016-12-29 14:50:00,86.88,86.92,86.86,86.92,1900.0,77.536,77.5717,77.5182,77.5717,1900.0
2016-12-29 14:55:00,86.89,86.89,86.8,86.8,2288.0,77.545,77.545,77.4646,77.4646,2288.0
2016-12-29 15:00:00,86.8,86.89,86.79,86.81,4056.0,77.4646,77.545,77.4557,77.4736,4056.0
2016-12-29 15:05:00,86.79,86.84,86.77,86.84,3908.0,77.4557,77.5003,77.4379,77.5003,3908.0
2016-12-29 15:10:00,86.84,86.84,86.78,86.81,3134.0,77.5003,77.5003,77.4468,77.4736,3134.0
2016-12-29 15:15:00,86.83,86.93,86.83,86.89,3536.0,77.4914,77.5807,77.4914,77.545,3536.0
2016-12-29 15:20:00,86.87,86.95,86.87,86.91,3424.0,77.5271,77.5985,77.5271,77.5628,3424.0
2016-12-29 15:25:00,86.92,87.0,86.92,86.97,3332.0,77.5717,77.6431,77.5717,77.6163,3332.0
2016-12-29 15:30:00,86.96,86.99,86.95,86.96,5501.0,77.6074,77.6342,77.5985,77.6074,5501.0
2016-12-29 15:35:00,86.95,86.95,86.87,86.95,4756.0,77.5985,77.5985,77.5271,77.5985,4756.0
2016-12-29 15:40:00,86.93,87.0,86.92,86.97,4900.0,77.5807,77.6431,77.5717,77.6163,4900.0
2016-12-29 15:45:00,86.98,87.07,86.97,87.04,13685.0,77.6253,77.7056,77.6163,77.6788,13685.0
2016-12-29 15:50:00,87.05,87.1,87.05,87.08,7822.0,77.6877,77.7324,77.6877,77.7145,7822.0
2016-12-29 15:55:00,87.09,87.13,87.01,87.07,18185.0,77.7234,77.7591,77.652,77.7056,18185.0
2016-12-30 09:30:00,87.34,87.64,87.11,87.64,5686.0,77.9466,78.2143,77.7413,78.2143,5686.0
2016-12-30 09:35:00,87.69,87.74,87.41,87.62,10693.0,78.2589,78.3035,78.009,78.1964,10693.0
2016-12-30 09:40:00,87.42,87.42,87.21,87.23,3100.0,78.018,78.018,77.8305,77.8484,3100.0
2016-12-30 09:45:00,87.21,87.31,87.08,87.08,1668.0,77.8305,77.9198,77.7145,77.7145,1668.0
2016-12-30 09:50:00,87.08,87.08,86.84,86.84,800.0,77.7145,77.7145,77.5003,77.5003,800.0
2016-12-30 09:55:00,86.85,86.85,86.66,86.66,1500.0,77.5093,77.5093,77.3397,77.3397,1500.0
2016-12-30 10:00:00,86.6,86.6,86.25,86.26,6851.0,77.2861,77.2861,76.9738,76.9827,6851.0
2016-12-30 10:05:00,86.23,86.39,86.2,86.28,5350.0,76.9559,77.0987,76.9292,77.0006,5350.0
2016-12-30 10:10:00,86.33,86.44,86.23,86.44,9604.0,77.0452,77.1434,76.9559,77.1434,9604.0
2016-12-30 10:15:00,86.44,86.44,86.44,86.44,0.0,77.1434,77.1434,77.1434,77.1434,0.0
2016-12-30 10:20:00,86.37,86.38,86.05,86.05,4233.0,77.0809,77.0898,76.7953,76.7953,4233.0
2016-12-30 10:25:00,86.06,86.1,86.01,86.08,2101.0,76.8042,76.8399,76.7596,76.8221,2101.0
2016-12-30 10:30:00,86.09,86.27,86.0,86.19,5159.0,76.831,76.9916,76.7507,76.9202,5159.0
2016-12-30 10:35:00,86.27,86.33,86.27,86.31,300.0,76.9916,77.0452,76.9916,77.0273,300.0
2016-12-30 10:40:00,86.38,86.43,86.32,86.35,1000.0,77.0898,77.1344,77.0363,77.063,1000.0
2016-12-30 10:45:00,86.35,86.35,86.35,86.35,300.0,77.063,77.063,77.063,77.063,300.0
2016-12-30 10:50:00,86.35,86.46,86.35,86.46,300.0,77.063,77.1612,77.063,77.1612,300.0
2016-12-30 10:55:00,86.45,86.63,86.45,86.53,1450.0,77.1523,77.3129,77.1523,77.2237,1450.0
2016-12-30 11:00:00,86.41,86.41,86.33,86.33,2584.0,77.1166,77.1166,77.0452,77.0452,2584.0
2016-12-30 11:05:00,86.39,86.43,86.33,86.37,3014.0,77.0987,77.1344,77.0452,77.0809,3014.0
2016-12-30 11:10:00,86.33,86.35,86.25,86.26,2700.0,77.0452,77.063,76.9738,76.9827,2700.0
2016-12-30 11:15:00,86.28,86.29,86.23,86.23,700.0,77.0006,77.0095,76.9559,76.9559,700.0
2016-12-30 11:20:00,86.29,86.35,86.27,86.34,1200.0,77.0095,77.063,76.9916,77.0541,1200.0
2016-12-30 11:25:00,86.36,86.37,86.25,86.26,1700.0,77.072,77.0809,76.9738,76.9827,1700.0
2016-12-30 11:30:00,86.27,86.31,86.24,86.24,535.0,76.9916,77.0273,76.9649,76.9649,535.0
2016-12-30 11:35:00,86.3,86.3,86.2,86.24,900.0,77.0184,77.0184,76.9292,76.9649,900.0
2016-12-30 11:40:00,86.23,86.38,86.22,86.38,1500.0,76.9559,77.0898,76.947,77.0898,1500.0
2016-12-30 11:45:00,86.39,86.59,86.39,86.59,700.0,77.0987,77.2772,77.0987,77.2772,700.0
2016-12-30 11:50:00,86.55,86.56,86.43,86.56,2000.0,77.2415,77.2504,77.1344,77.2504,2000.0
2016-12-30 11:55:00,86.51,86.52,86.45,86.45,5461.0,77.2058,77.2147,77.1523,77.1523,5461.0
2016-12-30 12:00:00,86.4,86.42,86.29,86.29,1200.0,77.1077,77.1255,77.0095,77.0095,1200.0
2016-12-30 12:05:00,86.3,86.31,86.3,86.31,550.0,77.0184,77.0273,77.0184,77.0273,550.0
2016-12-30 12:10:00,86.3,86.38,86.27,86.29,1300.0,77.0184,77.0898,76.9916,77.0095,1300.0
2016-12-30 12:15:00,86.31,86.31,86.06,86.06,5045.0,77.0273,77.0273,76.8042,76.8042,5045.0
2016-12-30 12:20:00,86.07,86.07,85.91,85.91,5563.0,76.8131,76.8131,76.6704,76.6704,5563.0
2016-12-30 12:25:00,85.91,85.93,85.83,85.87,4201.0,76.6704,76.6882,76.599,76.6347,4201.0
2016-12-30 12:30:00,85.81,85.85,85.77,85.77,8787.0,76.5811,76.6168,76.5454,76.5454,8787.0
2016-12-30 12:35:00,85.81,85.81,85.72,85.74,2213.0,76.5811,76.5811,76.5008,76.5186,2213.0
2016-12-30 12:40:00,85.74,85.81,85.6,85.81,6563.0,76.5186,76.5811,76.3937,76.5811,6563.0
2016-12-30 12:45:00,85.92,85.97,85.91,85.97,1800.0,76.6793,76.7239,76.6704,76.7239,1800.0
2016-12-30 12:50:00,85.92,85.99,85.85,85.99,2736.0,76.6793,76.7417,76.6168,76.7417,2736.0
2016-12-30 12:55:00,86.0,86.09,86.0,86.09,946.0,76.7507,76.831,76.7507,76.831,946.0
2016-12-30 13:00:00,86.06,86.11,86.06,86.11,1932.0,76.8042,76.8488,76.8042,76.8488,1932.0
2016-12-30 13:05:00,86.14,86.17,86.14,86.17,400.0,76.8756,76.9024,76.8756,76.9024,400.0
2016-12-30 13:10:00,86.22,86.27,86.22,86.26,2700.0,76.947,76.9916,76.947,76.9827,2700.0
2016-12-30 13:15:00,86.26,86.43,86.26,86.43,800.0,76.9827,77.1344,76.9827,77.1344,800.0
2016-12-30 13:20:00,86.43,86.57,86.43,86.55,2265.0,77.1344,77.2594,77.1344,77.2415,2265.0
2016-12-30 13:25:00,86.56,86.56,86.45,86.45,600.0,77.2504,77.2504,77.1523,77.1523,600.0
2016-12-30 13:30:00,86.49,86.53,86.47,86.51,2500.0,77.188,77.2237,77.1701,77.2058,2500.0
2016-12-30 13:35:00,86.54,86.59,86.42,86.48,5295.0,77.2326,77.2772,77.1255,77.179,5295.0
2016-12-30 13:40:00,86.45,86.5,86.33,86.33,3173.0,77.1523,77.1969,77.0452,77.0452,3173.0
2016-12-30 13:45:00,86.31,86.31,86.3,86.31,700.0,77.0273,77.0273,77.0184,77.0273,700.0
2016-12-30 13:50:00,86.3,86.41,86.3,86.39,1376.0,77.0184,77.1166,77.0184,77.0987,1376.0
2016-12-30 13:55:00,86.36,86.36,86.14,86.19,3562.0,77.072,77.072,76.8756,76.9202,3562.0
2016-12-30 14:00:00,86.19,86.23,86.13,86.2,945.0,76.9202,76.9559,76.8667,76.9292,945.0
2016-12-30 14:05:00,86.17,86.22,86.17,86.19,600.0,76.9024,76.947,76.9024,76.9202,600.0
2016-12-30 14:10:00,86.25,86.25,86.05,86.1,3490.0,76.9738,76.9738,76.7953,76.8399,3490.0
2016-12-30 14:15:00,86.18,86.19,86.14,86.14,1203.0,76.9113,76.9202,76.8756,76.8756,1203.0
2016-12-30 14:20:00,86.17,86.18,86.01,86.07,3385.0,76.9024,76.9113,76.7596,76.8131,3385.0
2016-12-30 14:25:00,86.08,86.12,86.01,86.01,1545.0,76.8221,76.8578,76.7596,76.7596,1545.0
2016-12-30 14:30:00,86.0,86.05,85.92,86.05,2826.0,76.7507,76.7953,76.6793,76.7953,2826.0
2016-12-30 14:35:00,85.97,86.13,85.96,86.06,2800.0,76.7239,76.8667,76.715,76.8042,2800.0
2016-12-30 14:40:00,86.09,86.12,86.0,86.12,943.0,76.831,76.8578,76.7507,76.8578,943.0
2016-12-30 14:45:00,86.05,86.13,85.89,85.89,2645.0,76.7953,76.8667,76.6525,76.6525,2645.0
2016-12-30 14:50:00,85.87,85.91,85.83,85.89,900.0,76.6347,76.6704,76.599,76.6525,900.0
2016-12-30 14:55:00,85.85,85.98,85.76,85.97,3666.0,76.6168,76.7328,76.5365,76.7239,3666.0
2016-12-30 15:00:00,85.9,85.94,85.84,85.84,1400.0,76.6614,76.6971,76.6079,76.6079,1400.0
2016-12-30 15:05:00,85.86,86.04,85.84,86.03,4150.0,76.6257,76.7864,76.6079,76.7774,4150.0
2016-12-30 15:10:00,85.96,86.12,85.93,86.1,3220.0,76.715,76.8578,76.6882,76.8399,3220.0
2016-12-30 15:15:00,86.08,86.14,86.04,86.1,1501.0,76.8221,76.8756,76.7864,76.8399,1501.0
2016-12-30 15:20:00,86.09,86.13,86.07,86.08,1600.0,76.831,76.8667,76.8131,76.8221,1600.0
2016-12-30 15:25:00,86.06,86.17,86.06,86.17,2960.0,76.8042,76.9024,76.8042,76.9024,2960.0
2016-12-30 15:30:00,86.13,86.22,86.11,86.14,3592.0,76.8667,76.947,76.8488,76.8756,3592.0
2016-12-30 15:35:00,86.19,86.19,86.08,86.13,3291.0,76.9202,76.9202,76.8221,76.8667,3291.0
2016-12-30 15:40:00,86.14,86.17,85.91,85.91,4453.0,76.8756,76.9024,76.6704,76.6704,4453.0
2016-12-30 15:45:00,85.92,85.99,85.89,85.9,8861.0,76.6793,76.7417,76.6525,76.6614,8861.0
2016-12-30 15:50:00,85.88,85.93,85.83,85.84,12960.0,76.6436,76.6882,76.599,76.6079,12960.0
2016-12-30 15:55:00,85.84,86.14,85.84,86.12,43788.0,76.6079,76.8756,76.6079,76.8578,43788.0
2017-01-03 09:30:00,87.15,87.63,87.15,87.24,12312.0,77.777,78.2054,77.777,77.8573,12312.0
2017-01-03 09:35:00,87.22,87.33,86.98,87.21,7373.0,77.8395,77.9376,77.6253,77.8305,7373.0
2017-01-03 09:40:00,87.09,87.47,87.09,87.46,3843.0,77.7234,78.0626,77.7234,78.0536,3843.0
2017-01-03 09:45:00,87.62,87.7,87.34,87.55,5611.0,78.1964,78.2678,77.9466,78.134,5611.0
2017-01-03 09:50:00,87.48,87.5,87.1,87.17,20271.0,78.0715,78.0893,77.7324,77.7948,20271.0
2017-01-03 09:55:00,87.17,87.49,87.15,87.44,8285.0,77.7948,78.0804,77.777,78.0358,8285.0
2017-01-03 10:00:00,87.49,87.77,87.49,87.66,5584.0,78.0804,78.3303,78.0804,78.2321,5584.0
2017-01-03 10:05:00,87.73,87.96,87.7,87.96,7726.0,78.2946,78.4999,78.2678,78.4999,7726.0
2017-01-03 10:10:00,87.92,87.92,87.74,87.74,1638.0,78.4642,78.4642,78.3035,78.3035,1638.0
2017-01-03 10:15:00,87.68,87.68,87.56,87.56,3125.0,78.25,78.25,78.1429,78.1429,3125.0
2017-01-03 10:20:00,87.58,87.67,87.44,87.61,14036.0,78.1607,78.2411,78.0358,78.1875,14036.0
2017-01-03 10:25:00,87.62,87.93,87.62,87.78,4100.0,78.1964,78.4731,78.1964,78.3392,4100.0
2017-01-03 10:30:00,87.69,87.82,87.42,87.42,2489.0,78.2589,78.3749,78.018,78.018,2489.0
2017-01-03 10:35:00,87.4,87.61,87.33,87.37,18567.0,78.0001,78.1875,77.9376,77.9733,18567.0
2017-01-03 10:40:00,87.32,87.36,87.19,87.19,4550.0,77.9287,77.9644,77.8127,77.8127,4550.0
2017-01-03 10:45:00,87.23,87.3,87.18,87.25,4765.0,77.8484,77.9109,77.8038,77.8662,4765.0
2017-01-03 10:50:00,87.22,87.32,87.21,87.27,2815.0,77.8395,77.9287,77.8305,77.8841,2815.0
2017-01-03 10:55:00,87.23,87.24,87.05,87.05,10979.0,77.8484,77.8573,77.6877,77.6877,10979.0
2017-01-03 11:00:00,87.04,87.09,86.98,87.03,11194.0,77.6788,77.7234,77.6253,77.6699,11194.0
2017-01-03 11:05:00,87.08,87.45,87.08,87.26,10939.0,77.7145,78.0447,77.7145,77.8752,10939.0
2017-01-03 11:10:00,87.22,87.45,87.21,87.33,10280.0,77.8395,78.0447,77.8305,77.9376,10280.0
2017-01-03 11:15:00,87.33,87.44,87.27,87.4,8626.0,77.9376,78.0358,77.8841,78.0001,8626.0
2017-01-03 11:20:00,87.43,87.73,87.43,87.67,7737.0,78.0269,78.2946,78.0269,78.2411,7737.0
2017-01-03 11:25:00,87.67,87.71,87.33,87.33,6520.0,78.2411,78.2768,77.9376,77.9376,6520.0
2017-01-03 11:30:00,87.3,87.44,87.3,87.44,5326.0,77.9109,78.0358,77.9109,78.0358,5326.0
2017-01-03 11:35:00,87.41,87.41,87.23,87.31,12702.0,78.009,78.009,77.8484,77.9198,12702.0
2017-01-03 11:40:00,87.27,87.41,87.26,87.32,20080.0,77.8841,78.009,77.8752,77.9287,20080.0
2017-01-03 11:45:00,87.32,87.49,87.31,87.42,9371.0,77.9287,78.0804,77.9198,78.018,9371.0
2017-01-03 11:50:00,87.43,87.51,87.41,87.51,22756.0,78.0269,78.0983,78.009,78.0983,22756.0
2017-01-03 11:55:00,87.49,87.5,87.32,87.45,6204.0,78.0804,78.0893,77.9287,78.0447,6204.0
2017-01-03 12:00:00,87.5,87.5,87.42,87.48,6330.0,78.0893,78.0893,78.018,78.0715,6330.0
2017-01-03 12:05:00,87.51,87.53,87.46,87.5,5770.0,78.0983,78.1161,78.0536,78.0893,5770.0
2017-01-03 12:10:00,87.5,87.53,87.47,87.52,9708.0,78.0893,78.1161,78.0626,78.1072,9708.0
2017-01-03 12:15:00,87.49,87.53,87.44,87.47,6600.0,78.0804,78.1161,78.0358,78.0626,6600.0
2017-01-03 12:20:00,87.48,87.49,87.38,87.45,10776.0,78.0715,78.0804,77.9823,78.0447,10776.0
2017-01-03 12:25:00,87.45,87.52,87.44,87.5,7828.0,78.0447,78.1072,78.0358,78.0893,7828.0
2017-01-03 12:30:00,87.5,87.58,87.47,87.54,7200.0,78.0893,78.1607,78.0626,78.125,7200.0
2017-01-03 12:35:00,87.55,87.6,87.45,87.5,7615.0,78.134,78.1786,78.0447,78.0893,7615.0
2017-01-03 12:40:00,87.53,87.57,87.43,87.43,4454.0,78.1161,78.1518,78.0269,78.0269,4454.0
2017-01-03 12:45:00,87.46,87.57,87.39,87.56,5750.0,78.0536,78.1518,77.9912,78.1429,5750.0
2017-01-03 12:50:00,87.5,87.5,87.36,87.36,4050.0,78.0893,78.0893,77.9644,77.9644,4050.0
2017-01-03 12:55:00,87.39,87.54,87.36,87.53,5045.0,77.9912,78.125,77.9644,78.1161,5045.0
2017-01-03 13:00:00,87.52,87.57,87.45,87.45,4199.0,78.1072,78.1518,78.0447,78.0447,4199.0
2017-01-03 13:05:00,87.48,87.48,87.35,87.38,2704.0,78.0715,78.0715,77.9555,77.9823,2704.0
2017-01-03 13:10:00,87.4,87.44,87.36,87.39,8761.0,78.0001,78.0358,77.9644,77.9912,8761.0
2017-01-03 13:15:00,87.42,87.5,87.38,87.5,12474.0,78.018,78.0893,77.9823,78.0893,12474.0
2017-01-03 13:20:00,87.46,87.63,87.44,87.63,5063.0,78.0536,78.2054,78.0358,78.2054,5063.0
2017-01-03 13:25:00,87.58,87.58,87.46,87.5,11225.0,78.1607,78.1607,78.0536,78.0893,11225.0
2017-01-03 13:30:00,87.48,87.5,87.46,87.47,3744.0,78.0715,78.0893,78.0536,78.0626,3744.0
2017-01-03 13:35:00,87.44,87.5,87.37,87.43,7322.0,78.0358,78.0893,77.9733,78.0269,7322.0
2017-01-03 13:40:00,87.43,87.43,87.31,87.35,3534.0,78.0269,78.0269,77.9198,77.9555,3534.0
2017-01-03 13:45:00,87.32,87.44,87.32,87.4,5605.0,77.9287,78.0358,77.9287,78.0001,5605.0
2017-01-03 13:50:00,87.4,87.45,87.37,87.45,6200.0,78.0001,78.0447,77.9733,78.0447,6200.0
2017-01-03 13:55:00,87.41,87.49,87.4,87.42,3085.0,78.009,78.0804,78.0001,78.018,3085.0
2017-01-03 14:00:00,87.41,87.53,87.4,87.49,8991.0,78.009,78.1161,78.0001,78.0804,8991.0
2017-01-03 14:05:00,87.52,87.52,87.41,87.49,3200.0,78.1072,78.1072,78.009,78.0804,3200.0
2017-01-03 14:10:00,87.52,87.58,87.47,87.55,3200.0,78.1072,78.1607,78.0626,78.134,3200.0
2017-01-03 14:15:00,87.58,87.72,87.57,87.59,6725.0,78.1607,78.2857,78.1518,78.1697,6725.0
2017-01-03 14:20:00,87.57,87.57,87.49,87.52,1800.0,78.1518,78.1518,78.0804,78.1072,1800.0
2017-01-03 14:25:00,87.5,87.53,87.47,87.52,5330.0,78.0893,78.1161,78.0626,78.1072,5330.0
2017-01-03 14:30:00,87.5,87.5,87.32,87.34,9649.0,78.0893,78.0893,77.9287,77.9466,9649.0
2017-01-03 14:35:00,87.36,87.54,87.33,87.45,19759.0,77.9644,78.125,77.9376,78.0447,19759.0
2017-01-03 14:40:00,87.43,87.54,87.42,87.46,1807.0,78.0269,78.125,78.018,78.0536,1807.0
2017-01-03 14:45:00,87.42,87.5,87.42,87.5,3576.0,78.018,78.0893,78.018,78.0893,3576.0
2017-01-03 14:50:00,87.47,87.61,87.46,87.61,4022.0,78.0626,78.1875,78.0536,78.1875,4022.0
2017-01-03 14:55:00,87.64,87.68,87.59,87.63,7033.0,78.2143,78.25,78.1697,78.2054,7033.0
2017-01-03 15:00:00,87.63,87.71,87.62,87.7,6344.0,78.2054,78.2768,78.1964,78.2678,6344.0
2017-01-03 15:05:00,87.69,87.69,87.63,87.69,7466.0,78.2589,78.2589,78.2054,78.2589,7466.0
2017-01-03 15:10:00,87.69,87.81,87.69,87.81,14230.0,78.2589,78.366,78.2589,78.366,14230.0
2017-01-03 15:15:00,87.8,87.87,87.75,87.76,9155.0,78.3571,78.4196,78.3125,78.3214,9155.0
2017-01-03 15:20:00,87.76,87.79,87.73,87.76,10543.0,78.3214,78.3482,78.2946,78.3214,10543.0
2017-01-03 15:25:00,87.75,87.81,87.71,87.79,5600.0,78.3125,78.366,78.2768,78.3482,5600.0
2017-01-03 15:30:00,87.78,87.78,87.63,87.67,11888.0,78.3392,78.3392,78.2054,78.2411,11888.0
2017-01-03 15:35:00,87.61,87.77,87.52,87.74,15755.0,78.1875,78.3303,78.1072,78.3035,15755.0
2017-01-03 15:40:00,87.75,87.91,87.75,87.91,17656.0,78.3125,78.4553,78.3125,78.4553,17656.0
2017-01-03 15:45:00,87.93,88.12,87.93,88.07,22801.0,78.4731,78.6427,78.4731,78.598,22801.0
2017-01-03 15:50:00,88.07,88.08,87.93,87.97,25960.0,78.598,78.607,78.4731,78.5088,25960.0
2017-01-03 15:55:00,87.98,88.09,87.9,88.06,45262.0,78.5177,78.6159,78.4463,78.5891,45262.0
2017-01-04 09:30:00,88.72,89.24,88.72,89.18,10810.0,79.1781,79.6422,79.1781,79.5887,10810.0
2017-01-04 09:35:00,89.26,89.35,89.0,89.14,23041.0,79.6601,79.7404,79.428,79.553,23041.0
2017-01-04 09:40:00,89.16,89.23,89.0,89.03,6590.0,79.5708,79.6333,79.428,79.4548,6590.0
2017-01-04 09:45:00,89.03,89.13,88.69,88.69,34599.0,79.4548,79.544,79.1514,79.1514,34599.0
2017-01-04 09:50:00,88.73,89.13,88.72,89.12,2722.0,79.1871,79.544,79.1781,79.5351,2722.0
2017-01-04 09:55:00,89.21,89.33,89.07,89.2,14031.0,79.6154,79.7225,79.4905,79.6065,14031.0
2017-01-04 10:00:00,89.25,89.34,89.15,89.19,7653.0,79.6511,79.7315,79.5619,79.5976,7653.0
2017-01-04 10:05:00,89.24,89.42,89.16,89.23,65276.0,79.6422,79.8029,79.5708,79.6333,65276.0
2017-01-04 10:10:00,89.16,89.21,88.86,88.89,3320.0,79.5708,79.6154,79.3031,79.3299,3320.0
2017-01-04 10:15:00,88.9,89.1,88.89,89.05,9090.0,79.3388,79.5173,79.3299,79.4726,9090.0
2017-01-04 10:20:00,89.05,89.12,88.94,89.03,8600.0,79.4726,79.5351,79.3745,79.4548,8600.0
2017-01-04 10:25:00,89.03,89.16,88.94,89.09,46020.0,79.4548,79.5708,79.3745,79.5083,46020.0
2017-01-04 10:30:00,89.09,89.09,88.97,89.03,4424.0,79.5083,79.5083,79.4012,79.4548,4424.0
2017-01-04 10:35:00,89.0,89.1,88.96,89.05,8700.0,79.428,79.5173,79.3923,79.4726,8700.0
2017-01-04 10:40:00,89.03,89.09,88.98,89.0,9285.0,79.4548,79.5083,79.4102,79.428,9285.0
2017-01-04 10:45:00,89.03,89.24,89.03,89.24,4465.0,79.4548,79.6422,79.4548,79.6422,4465.0
2017-01-04 10:50:00,89.23,89.46,89.19,89.43,63424.0,79.6333,79.8385,79.5976,79.8118,63424.0
2017-01-04 10:55:00,89.44,89.56,89.37,89.45,9273.0,79.8207,79.9278,79.7582,79.8296,9273.0
2017-01-04 11:00:00,89.45,89.53,89.42,89.53,1900.0,79.8296,79.901,79.8029,79.901,1900.0
2017-01-04 11:05:00,89.56,89.57,89.5,89.53,3120.0,79.9278,79.9367,79.8742,79.901,3120.0
2017-01-04 11:10:00,89.49,89.56,89.45,89.45,2589.0,79.8653,79.9278,79.8296,79.8296,2589.0
2017-01-04 11:15:00,89.43,89.43,89.26,89.29,2000.0,79.8118,79.8118,79.6601,79.6868,2000.0
2017-01-04 11:20:00,89.33,89.42,89.17,89.17,5600.0,79.7225,79.8029,79.5797,79.5797,5600.0
2017-01-04 11:25:00,89.18,89.24,89.14,89.23,5437.0,79.5887,79.6422,79.553,79.6333,5437.0
2017-01-04 11:30:00,89.22,89.25,89.15,89.23,4486.0,79.6244,79.6511,79.5619,79.6333,4486.0
2017-01-04 11:35:00,89.23,89.23,89.12,89.15,1914.0,79.6333,79.6333,79.5351,79.5619,1914.0
2017-01-04 11:40:00,89.19,89.21,89.07,89.21,2873.0,79.5976,79.6154,79.4905,79.6154,2873.0
2017-01-04 11:45:00,89.32,89.32,89.2,89.22,3639.0,79.7136,79.7136,79.6065,79.6244,3639.0
2017-01-04 11:50:00,89.19,89.24,89.11,89.13,2912.0,79.5976,79.6422,79.5262,79.544,2912.0
2017-01-04 11:55:00,89.12,89.24,89.04,89.16,7838.0,79.5351,79.6422,79.4637,79.5708,7838.0
2017-01-04 12:00:00,89.16,89.21,89.1,89.14,3414.0,79.5708,79.6154,79.5173,79.553,3414.0
2017-01-04 12:05:00,89.18,89.25,89.07,89.2,6083.0,79.5887,79.6511,79.4905,79.6065,6083.0
2017-01-04 12:10:00,89.2,89.25,89.19,89.21,6750.0,79.6065,79.6511,79.5976,79.6154,6750.0
2017-01-04 12:15:00,89.21,89.3,89.21,89.27,3601.0,79.6154,79.6958,79.6154,79.669,3601.0
2017-01-04 12:20:00,89.27,89.29,89.22,89.25,2200.0,79.669,79.6868,79.6244,79.6511,2200.0
2017-01-04 12:25:00,89.3,89.31,89.19,89.22,2183.0,79.6958,79.7047,79.5976,79.6244,2183.0
2017-01-04 12:30:00,89.2,89.41,89.2,89.41,3411.0,79.6065,79.7939,79.6065,79.7939,3411.0
2017-01-04 12:35:00,89.38,89.77,89.38,89.77,29968.0,79.7672,80.1152,79.7672,80.1152,29968.0
2017-01-04 12:40:00,89.78,89.87,89.75,89.87,3879.0,80.1241,80.2045,80.0974,80.2045,3879.0
2017-01-04 12:45:00,89.87,90.23,89.87,90.12,32475.0,80.2045,80.5257,80.2045,80.4276,32475.0
2017-01-04 12:50:00,90.13,90.18,90.06,90.18,6368.0,80.4365,80.4811,80.374,80.4811,6368.0
2017-01-04 12:55:00,90.18,90.33,90.18,90.31,8822.0,80.4811,80.615,80.4811,80.5971,8822.0
2017-01-04 13:00:00,90.22,90.25,89.93,89.93,5701.0,80.5168,80.5436,80.258,80.258,5701.0
2017-01-04 13:05:00,89.96,90.01,89.93,89.94,3700.0,80.2848,80.3294,80.258,80.2669,3700.0
2017-01-04 13:10:00,89.94,89.97,89.87,89.97,3539.0,80.2669,80.2937,80.2045,80.2937,3539.0
2017-01-04 13:15:00,89.97,89.97,89.84,89.89,2914.0,80.2937,80.2937,80.1777,80.2223,2914.0
2017-01-04 13:20:00,89.85,89.94,89.85,89.93,3750.0,80.1866,80.2669,80.1866,80.258,3750.0
2017-01-04 13:25:00,89.93,90.08,89.91,90.08,3444.0,80.258,80.3919,80.2402,80.3919,3444.0
2017-01-04 13:30:00,90.03,90.17,90.01,90.17,4613.0,80.3472,80.4722,80.3294,80.4722,4613.0
2017-01-04 13:35:00,90.16,90.19,90.07,90.19,7823.0,80.4633,80.49,80.3829,80.49,7823.0
2017-01-04 13:40:00,90.2,90.26,90.17,90.25,4699.0,80.499,80.5525,80.4722,80.5436,4699.0
2017-01-04 13:45:00,90.25,90.45,90.25,90.43,7912.0,80.5436,80.7221,80.5436,80.7042,7912.0
2017-01-04 13:50:00,90.4,91.03,90.36,90.73,64283.0,80.6775,81.2397,80.6418,80.972,64283.0
2017-01-04 13:55:00,90.7,91.0,90.7,90.86,13300.0,80.9452,81.2129,80.9452,81.088,13300.0
2017-01-04 14:00:00,90.92,91.02,90.85,90.95,6950.0,81.1415,81.2308,81.0791,81.1683,6950.0
2017-01-04 14:05:00,90.96,90.96,90.77,90.84,10660.0,81.1772,81.1772,81.0077,81.0701,10660.0
2017-01-04 14:10:00,90.81,91.12,90.75,91.1,9096.0,81.0434,81.32,80.9898,81.3022,9096.0
2017-01-04 14:15:00,91.11,91.14,91.05,91.09,8400.0,81.3111,81.3379,81.2575,81.2932,8400.0
2017-01-04 14:20:00,91.11,91.15,90.77,90.86,9400.0,81.3111,81.3468,81.0077,81.088,9400.0
2017-01-04 14:25:00,90.84,90.95,90.58,90.95,19137.0,81.0701,81.1683,80.8381,81.1683,19137.0
2017-01-04 14:30:00,90.88,90.96,90.78,90.92,4986.0,81.1058,81.1772,81.0166,81.1415,4986.0
2017-01-04 14:35:00,90.93,91.03,90.87,90.94,4677.0,81.1504,81.2397,81.0969,81.1594,4677.0
2017-01-04 14:40:00,90.93,90.98,90.83,90.89,4338.0,81.1504,81.1951,81.0612,81.1148,4338.0
2017-01-04 14:45:00,90.9,90.9,90.72,90.86,6142.0,81.1237,81.1237,80.963,81.088,6142.0
2017-01-04 14:50:00,90.88,90.88,90.73,90.85,5300.0,81.1058,81.1058,80.972,81.0791,5300.0
2017-01-04 14:55:00,90.8,90.89,90.67,90.89,3944.0,81.0344,81.1148,80.9184,81.1148,3944.0
2017-01-04 15:00:00,90.81,90.92,90.81,90.88,4842.0,81.0434,81.1415,81.0434,81.1058,4842.0
2017-01-04 15:05:00,90.88,90.88,90.81,90.86,3100.0,81.1058,81.1058,81.0434,81.088,3100.0
2017-01-04 15:10:00,90.87,90.94,90.77,90.92,7145.0,81.0969,81.1594,81.0077,81.1415,7145.0
2017-01-04 15:15:00,90.95,90.95,90.85,90.92,6406.0,81.1683,81.1683,81.0791,81.1415,6406.0
2017-01-04 15:20:00,90.91,90.95,90.86,90.87,5802.0,81.1326,81.1683,81.088,81.0969,5802.0
2017-01-04 15:25:00,90.87,90.87,90.76,90.81,6223.0,81.0969,81.0969,80.9987,81.0434,6223.0
2017-01-04 15:30:00,90.8,90.85,90.74,90.76,8111.0,81.0344,81.0791,80.9809,80.9987,8111.0
2017-01-04 15:35:00,90.79,90.89,90.75,90.86,13716.0,81.0255,81.1148,80.9898,81.088,13716.0
2017-01-04 15:40:00,90.87,90.96,90.85,90.88,13411.0,81.0969,81.1772,81.0791,81.1058,13411.0
2017-01-04 15:45:00,90.88,90.94,90.75,90.75,19366.0,81.1058,81.1594,80.9898,80.9898,19366.0
2017-01-04 15:50:00,90.75,90.8,90.64,90.65,39775.0,80.9898,81.0344,80.8916,80.9006,39775.0
2017-01-04 15:55:00,90.66,90.72,90.59,90.71,77685.0,80.9095,80.963,80.847,80.9541,77685.0
2017-01-05 09:30:00,90.64,90.64,90.42,90.42,6975.0,80.8916,80.8916,80.6953,80.6953,6975.0
2017-01-05 09:35:00,90.68,90.99,90.68,90.85,4603.0,80.9273,81.204,80.9273,81.0791,4603.0
2017-01-05 09:40:00,90.91,91.11,90.88,90.94,5105.0,81.1326,81.3111,81.1058,81.1594,5105.0
2017-01-05 09:45:00,91.06,91.2,90.96,91.13,5013.0,81.2665,81.3914,81.1772,81.3289,5013.0
2017-01-05 09:50:00,91.13,91.23,91.0,91.14,19840.0,81.3289,81.4182,81.2129,81.3379,19840.0
2017-01-05 09:55:00,91.1,91.29,90.97,91.03,81966.0,81.3022,81.4717,81.1861,81.2397,81966.0
2017-01-05 10:00:00,90.94,90.99,90.67,90.76,4000.0,81.1594,81.204,80.9184,80.9987,4000.0
2017-01-05 10:05:00,90.72,90.99,90.72,90.98,4747.0,80.963,81.204,80.963,81.1951,4747.0
2017-01-05 10:10:00,91.02,91.02,90.95,90.96,4365.0,81.2308,81.2308,81.1683,81.1772,4365.0
2017-01-05 10:15:00,90.95,91.16,90.78,90.79,7876.0,81.1683,81.3557,81.0166,81.0255,7876.0
2017-01-05 10:20:00,90.75,91.03,90.65,90.97,8400.0,80.9898,81.2397,80.9006,81.1861,8400.0
2017-01-05 10:25:00,90.96,90.97,90.83,90.86,1348.0,81.1772,81.1861,81.0612,81.088,1348.0
2017-01-05 10:30:00,90.83,91.02,90.74,90.92,15604.0,81.0612,81.2308,80.9809,81.1415,15604.0
2017-01-05 10:35:00,91.03,91.15,91.0,91.09,1900.0,81.2397,81.3468,81.2129,81.2932,1900.0
2017-01-05 10:40:00,91.09,91.35,91.09,91.26,5991.0,81.2932,81.5253,81.2932,81.445,5991.0
2017-01-05 10:45:00,91.33,91.38,91.23,91.36,16978.0,81.5074,81.5521,81.4182,81.5342,16978.0
2017-01-05 10:50:00,91.39,91.39,91.14,91.22,2100.0,81.561,81.561,81.3379,81.4093,2100.0
2017-01-05 10:55:00,91.22,91.31,91.21,91.22,3426.0,81.4093,81.4896,81.4003,81.4093,3426.0
2017-01-05 11:00:00,91.22,91.23,91.06,91.11,2450.0,81.4093,81.4182,81.2665,81.3111,2450.0
2017-01-05 11:05:00,91.04,91.09,90.74,90.9,13780.0,81.2486,81.2932,80.9809,81.1237,13780.0
2017-01-05 11:10:00,90.85,90.99,90.69,90.95,7071.0,81.0791,81.204,80.9363,81.1683,7071.0
2017-01-05 11:15:00,90.93,91.03,90.88,91.03,803.0,81.1504,81.2397,81.1058,81.2397,803.0
2017-01-05 11:20:00,91.05,91.05,90.99,91.02,2200.0,81.2575,81.2575,81.204,81.2308,2200.0
2017-01-05 11:25:00,91.01,91.06,90.96,90.96,1200.0,81.2218,81.2665,81.1772,81.1772,1200.0
2017-01-05 11:30:00,91.02,91.03,90.78,90.78,3000.0,81.2308,81.2397,81.0166,81.0166,3000.0
2017-01-05 11:35:00,90.8,90.86,90.73,90.86,4103.0,81.0344,81.088,80.972,81.088,4103.0
2017-01-05 11:40:00,90.8,90.8,90.58,90.58,15300.0,81.0344,81.0344,80.8381,80.8381,15300.0
2017-01-05 11:45:00,90.57,90.64,90.3,90.44,26751.0,80.8292,80.8916,80.5882,80.7131,26751.0
2017-01-05 11:50:00,90.43,90.52,90.3,90.33,41970.0,80.7042,80.7845,80.5882,80.615,41970.0
2017-01-05 11:55:00,90.29,90.29,90.05,90.05,9492.0,80.5793,80.5793,80.3651,80.3651,9492.0
2017-01-05 12:00:00,90.13,90.26,90.12,90.15,2000.0,80.4365,80.5525,80.4276,80.4543,2000.0
2017-01-05 12:05:00,90.13,90.19,89.97,89.97,5687.0,80.4365,80.49,80.2937,80.2937,5687.0
2017-01-05 12:10:00,90.04,90.04,89.88,89.93,13513.0,80.3562,80.3562,80.2134,80.258,13513.0
2017-01-05 12:15:00,89.89,90.05,89.89,90.0,4760.0,80.2223,80.3651,80.2223,80.3205,4760.0
2017-01-05 12:20:00,89.99,89.99,89.84,89.85,3416.0,80.3115,80.3115,80.1777,80.1866,3416.0
2017-01-05 12:25:00,89.9,90.0,89.86,89.94,3345.0,80.2312,80.3205,80.1955,80.2669,3345.0
2017-01-05 12:30:00,89.93,89.99,89.83,89.99,4287.0,80.258,80.3115,80.1688,80.3115,4287.0
2017-01-05 12:35:00,90.02,90.08,90.0,90.01,6510.0,80.3383,80.3919,80.3205,80.3294,6510.0
2017-01-05 12:40:00,90.08,90.1,89.9,89.91,6453.0,80.3919,80.4097,80.2312,80.2402,6453.0
2017-01-05 12:45:00,89.99,90.09,89.95,90.0,3900.0,80.3115,80.4008,80.2758,80.3205,3900.0
2017-01-05 12:50:00,89.92,90.09,89.92,90.0,6700.0,80.2491,80.4008,80.2491,80.3205,6700.0
2017-01-05 12:55:00,90.0,90.02,89.92,89.92,3024.0,80.3205,80.3383,80.2491,80.2491,3024.0
2017-01-05 13:00:00,89.93,90.03,89.86,89.96,3800.0,80.258,80.3472,80.1955,80.2848,3800.0
2017-01-05 13:05:00,90.06,90.09,89.95,90.09,4824.0,80.374,80.4008,80.2758,80.4008,4824.0
2017-01-05 13:10:00,90.13,90.16,90.03,90.06,8564.0,80.4365,80.4633,80.3472,80.374,8564.0
2017-01-05 13:15:00,90.1,90.19,89.95,90.19,31348.0,80.4097,80.49,80.2758,80.49,31348.0
2017-01-05 13:20:00,90.12,90.15,90.05,90.11,3738.0,80.4276,80.4543,80.3651,80.4186,3738.0
2017-01-05 13:25:00,90.1,90.14,90.05,90.08,10952.0,80.4097,80.4454,80.3651,80.3919,10952.0
2017-01-05 13:30:00,90.08,90.15,90.0,90.07,12383.0,80.3919,80.4543,80.3205,80.3829,12383.0
2017-01-05 13:35:00,90.02,90.1,89.94,89.94,55544.0,80.3383,80.4097,80.2669,80.2669,55544.0
2017-01-05 13:40:00,90.0,90.02,89.91,89.92,2430.0,80.3205,80.3383,80.2402,80.2491,2430.0
2017-01-05 13:45:00,89.92,89.99,89.84,89.84,6651.0,80.2491,80.3115,80.1777,80.1777,6651.0
2017-01-05 13:50:00,89.82,89.94,89.76,89.85,7263.0,80.1598,80.2669,80.1063,80.1866,7263.0
2017-01-05 13:55:00,89.91,89.91,89.81,89.81,1500.0,80.2402,80.2402,80.1509,80.1509,1500.0
2017-01-05 14:00:00,89.92,89.93,89.8,89.84,3424.0,80.2491,80.258,80.142,80.1777,3424.0
2017-01-05 14:05:00,89.92,89.92,89.73,89.79,2906.0,80.2491,80.2491,80.0795,80.1331,2906.0
2017-01-05 14:10:00,89.87,89.95,89.82,89.95,700.0,80.2045,80.2758,80.1598,80.2758,700.0
2017-01-05 14:15:00,89.9,90.01,89.9,89.94,2900.0,80.2312,80.3294,80.2312,80.2669,2900.0
2017-01-05 14:20:00,89.94,90.02,89.93,89.95,1912.0,80.2669,80.3383,80.258,80.2758,1912.0
2017-01-05 14:25:00,89.95,89.99,89.94,89.97,1600.0,80.2758,80.3115,80.2669,80.2937,1600.0
2017-01-05 14:30:00,90.0,90.12,90.0,90.0,2378.0,80.3205,80.4276,80.3205,80.3205,2378.0
2017-01-05 14:35:00,89.97,90.04,89.96,90.03,1613.0,80.2937,80.3562,80.2848,80.3472,1613.0
2017-01-05 14:40:00,90.03,90.04,89.95,89.96,4458.0,80.3472,80.3562,80.2758,80.2848,4458.0
2017-01-05 14:45:00,89.96,89.96,89.87,89.89,3010.0,80.2848,80.2848,80.2045,80.2223,3010.0
2017-01-05 14:50:00,89.91,90.0,89.91,90.0,2000.0,80.2402,80.3205,80.2402,80.3205,2000.0
2017-01-05 14:55:00,89.95,89.95,89.87,89.9,1901.0,80.2758,80.2758,80.2045,80.2312,1901.0
2017-01-05 15:00:00,89.91,90.02,89.86,90.02,3725.0,80.2402,80.3383,80.1955,80.3383,3725.0
2017-01-05 15:05:00,90.01,90.04,89.95,90.0,6324.0,80.3294,80.3562,80.2758,80.3205,6324.0
2017-01-05 15:10:00,90.0,90.02,89.93,89.96,3508.0,80.3205,80.3383,80.258,80.2848,3508.0
2017-01-05 15:15:00,89.94,90.1,89.94,90.08,5700.0,80.2669,80.4097,80.2669,80.3919,5700.0
2017-01-05 15:20:00,90.08,90.3,90.08,90.3,7643.0,80.3919,80.5882,80.3919,80.5882,7643.0
2017-01-05 15:25:00,90.31,90.42,90.28,90.39,11906.0,80.5971,80.6953,80.5704,80.6685,11906.0
2017-01-05 15:30:00,90.39,90.47,90.37,90.46,10543.0,80.6685,80.7399,80.6507,80.731,10543.0
2017-01-05 15:35:00,90.43,90.49,90.42,90.44,13286.0,80.7042,80.7578,80.6953,80.7131,13286.0
2017-01-05 15:40:00,90.44,90.53,90.42,90.5,15599.0,80.7131,80.7935,80.6953,80.7667,15599.0
2017-01-05 15:45:00,90.5,90.52,90.47,90.48,25970.0,80.7667,80.7845,80.7399,80.7488,25970.0
2017-01-05 15:50:00,90.48,90.49,90.37,90.37,18423.0,80.7488,80.7578,80.6507,80.6507,18423.0
2017-01-05 15:55:00,90.39,90.49,90.35,90.39,41158.0,80.6685,80.7578,80.6328,80.6685,41158.0
2017-01-06 09:30:00,90.62,90.73,90.18,90.18,12765.0,80.8738,80.972,80.4811,80.4811,12765.0
2017-01-06 09:35:00,90.32,90.42,90.04,90.34,1245.0,80.6061,80.6953,80.3562,80.6239,1245.0
2017-01-06 09:40:00,90.36,90.54,90.33,90.54,500.0,80.6418,80.8024,80.615,80.8024,500.0
2017-01-06 09:45:00,90.53,90.64,90.45,90.46,4822.0,80.7935,80.8916,80.7221,80.731,4822.0
2017-01-06 09:50:00,90.53,90.63,90.41,90.46,5901.0,80.7935,80.8827,80.6864,80.731,5901.0
2017-01-06 09:55:00,90.47,90.79,90.46,90.79,1600.0,80.7399,81.0255,80.731,81.0255,1600.0
2017-01-06 10:00:00,90.71,90.72,90.51,90.68,5210.0,80.9541,80.963,80.7756,80.9273,5210.0
2017-01-06 10:05:00,90.74,90.81,90.67,90.68,4456.0,80.9809,81.0434,80.9184,80.9273,4456.0
2017-01-06 10:10:00,90.55,90.62,90.42,90.43,2159.0,80.8113,80.8738,80.6953,80.7042,2159.0
2017-01-06 10:15:00,90.43,90.43,90.18,90.18,5215.0,80.7042,80.7042,80.4811,80.4811,5215.0
2017-01-06 10:20:00,90.2,90.26,90.05,90.06,2669.0,80.499,80.5525,80.3651,80.374,2669.0
2017-01-06 10:25:00,90.05,90.07,89.93,89.93,2400.0,80.3651,80.3829,80.258,80.258,2400.0
2017-01-06 10:30:00,89.96,90.0,89.86,90.0,3949.0,80.2848,80.3205,80.1955,80.3205,3949.0
2017-01-06 10:35:00,89.98,90.12,89.95,90.04,19030.0,80.3026,80.4276,80.2758,80.3562,19030.0
2017-01-06 10:40:00,90.01,90.19,90.01,90.15,2115.0,80.3294,80.49,80.3294,80.4543,2115.0
2017-01-06 10:45:00,90.13,90.13,90.09,90.09,1000.0,80.4365,80.4365,80.4008,80.4008,1000.0
2017-01-06 10:50:00,90.09,90.17,90.05,90.17,1900.0,80.4008,80.4722,80.3651,80.4722,1900.0
2017-01-06 10:55:00,90.22,90.29,90.17,90.29,16642.0,80.5168,80.5793,80.4722,80.5793,16642.0
2017-01-06 11:00:00,90.28,90.38,90.28,90.37,8962.0,80.5704,80.6596,80.5704,80.6507,8962.0
2017-01-06 11:05:00,90.41,90.44,90.37,90.38,3400.0,80.6864,80.7131,80.6507,80.6596,3400.0
2017-01-06 11:10:00,90.38,90.49,90.38,90.46,1955.0,80.6596,80.7578,80.6596,80.731,1955.0
2017-01-06 11:15:00,90.47,90.59,90.46,90.52,8334.0,80.7399,80.847,80.731,80.7845,8334.0
2017-01-06 11:20:00,90.5,90.55,90.46,90.52,3700.0,80.7667,80.8113,80.731,80.7845,3700.0
2017-01-06 11:25:00,90.49,90.6,90.46,90.56,1300.0,80.7578,80.8559,80.731,80.8202,1300.0
2017-01-06 11:30:00,90.54,90.58,90.48,90.58,2250.0,80.8024,80.8381,80.7488,80.8381,2250.0
2017-01-06 11:35:00,90.57,90.61,90.49,90.61,3363.0,80.8292,80.8649,80.7578,80.8649,3363.0
2017-01-06 11:40:00,90.63,90.72,90.62,90.69,6265.0,80.8827,80.963,80.8738,80.9363,6265.0
2017-01-06 11:45:00,90.68,90.81,90.68,90.81,3651.0,80.9273,81.0434,80.9273,81.0434,3651.0
2017-01-06 11:50:00,90.81,90.81,90.67,90.73,2500.0,81.0434,81.0434,80.9184,80.972,2500.0
2017-01-06 11:55:00,90.76,90.78,90.71,90.76,4900.0,80.9987,81.0166,80.9541,80.9987,4900.0
2017-01-06 12:00:00,90.73,90.73,90.64,90.64,2000.0,80.972,80.972,80.8916,80.8916,2000.0
2017-01-06 12:05:00,90.62,90.65,90.56,90.58,3674.0,80.8738,80.9006,80.8202,80.8381,3674.0
2017-01-06 12:10:00,90.59,90.59,90.53,90.58,5156.0,80.847,80.847,80.7935,80.8381,5156.0
2017-01-06 12:15:00,90.64,90.72,90.64,90.68,4271.0,80.8916,80.963,80.8916,80.9273,4271.0
2017-01-06 12:20:00,90.66,90.76,90.66,90.73,2029.0,80.9095,80.9987,80.9095,80.972,2029.0
2017-01-06 12:25:00,90.72,90.78,90.64,90.64,1200.0,80.963,81.0166,80.8916,80.8916,1200.0
2017-01-06 12:30:00,90.64,90.82,90.64,90.79,3215.0,80.8916,81.0523,80.8916,81.0255,3215.0
2017-01-06 12:35:00,90.78,90.78,90.63,90.63,1700.0,81.0166,81.0166,80.8827,80.8827,1700.0
2017-01-06 12:40:00,90.7,90.8,90.67,90.75,2974.0,80.9452,81.0344,80.9184,80.9898,2974.0
2017-01-06 12:45:00,90.75,90.78,90.7,90.7,1830.0,80.9898,81.0166,80.9452,80.9452,1830.0
2017-01-06 12:50:00,90.7,90.75,90.68,90.71,3529.0,80.9452,80.9898,80.9273,80.9541,3529.0
2017-01-06 12:55:00,90.71,90.74,90.64,90.74,3678.0,80.9541,80.9809,80.8916,80.9809,3678.0
2017-01-06 13:00:00,90.71,90.73,90.7,90.73,2104.0,80.9541,80.972,80.9452,80.972,2104.0
2017-01-06 13:05:00,90.81,90.81,90.73,90.75,2481.0,81.0434,81.0434,80.972,80.9898,2481.0
2017-01-06 13:10:00,90.76,90.77,90.71,90.76,2300.0,80.9987,81.0077,80.9541,80.9987,2300.0
2017-01-06 13:15:00,90.73,90.75,90.64,90.64,4694.0,80.972,80.9898,80.8916,80.8916,4694.0
2017-01-06 13:20:00,90.65,90.76,90.65,90.71,2500.0,80.9006,80.9987,80.9006,80.9541,2500.0
2017-01-06 13:25:00,90.71,90.71,90.62,90.67,1640.0,80.9541,80.9541,80.8738,80.9184,1640.0
2017-01-06 13:30:00,90.65,90.68,90.64,90.65,1600.0,80.9006,80.9273,80.8916,80.9006,1600.0
2017-01-06 13:35:00,90.64,90.69,90.62,90.66,1482.0,80.8916,80.9363,80.8738,80.9095,1482.0
2017-01-06 13:40:00,90.64,90.76,90.64,90.73,800.0,80.8916,80.9987,80.8916,80.972,800.0
2017-01-06 13:45:00,90.76,90.79,90.73,90.79,3870.0,80.9987,81.0255,80.972,81.0255,3870.0
2017-01-06 13:50:00,90.74,90.79,90.74,90.79,475.0,80.9809,81.0255,80.9809,81.0255,475.0
2017-01-06 13:55:00,90.76,90.76,90.68,90.68,3180.0,80.9987,80.9987,80.9273,80.9273,3180.0
2017-01-06 14:00:00,90.71,90.71,90.68,90.68,2000.0,80.9541,80.9541,80.9273,80.9273,2000.0
2017-01-06 14:05:00,90.68,90.74,90.67,90.73,17094.0,80.9273,80.9809,80.9184,80.972,17094.0
2017-01-06 14:10:00,90.71,90.86,90.69,90.86,9807.0,80.9541,81.088,80.9363,81.088,9807.0
2017-01-06 14:15:00,90.84,90.87,90.81,90.85,6541.0,81.0701,81.0969,81.0434,81.0791,6541.0
2017-01-06 14:20:00,90.84,90.88,90.8,90.8,2295.0,81.0701,81.1058,81.0344,81.0344,2295.0
2017-01-06 14:25:00,90.78,90.81,90.71,90.73,2900.0,81.0166,81.0434,80.9541,80.972,2900.0
2017-01-06 14:30:00,90.71,90.76,90.71,90.76,420.0,80.9541,80.9987,80.9541,80.9987,420.0
2017-01-06 14:35:00,90.77,90.78,90.7,90.7,1800.0,81.0077,81.0166,80.9452,80.9452,1800.0
2017-01-06 14:40:00,90.69,90.7,90.63,90.66,9186.0,80.9363,80.9452,80.8827,80.9095,9186.0
2017-01-06 14:45:00,90.66,90.71,90.6,90.64,7739.0,80.9095,80.9541,80.8559,80.8916,7739.0
2017-01-06 14:50:00,90.64,90.7,90.62,90.67,4283.0,80.8916,80.9452,80.8738,80.9184,4283.0
2017-01-06 14:55:00,90.66,90.72,90.66,90.68,2000.0,80.9095,80.963,80.9095,80.9273,2000.0
2017-01-06 15:00:00,90.69,90.76,90.68,90.73,11093.0,80.9363,80.9987,80.9273,80.972,11093.0
2017-01-06 15:05:00,90.74,90.76,90.64,90.64,12381.0,80.9809,80.9987,80.8916,80.8916,12381.0
2017-01-06 15:10:00,90.64,90.73,90.63,90.66,10262.0,80.8916,80.972,80.8827,80.9095,10262.0
2017-01-06 15:15:00,90.7,90.81,90.66,90.8,8155.0,80.9452,81.0434,80.9095,81.0344,8155.0
2017-01-06 15:20:00,90.83,90.83,90.75,90.78,1800.0,81.0612,81.0612,80.9898,81.0166,1800.0
2017-01-06 15:25:00,90.81,90.82,90.7,90.74,3865.0,81.0434,81.0523,80.9452,80.9809,3865.0
2017-01-06 15:30:00,90.77,90.8,90.74,90.76,8543.0,81.0077,81.0344,80.9809,80.9987,8543.0
2017-01-06 15:35:00,90.77,90.91,90.75,90.88,10468.0,81.0077,81.1326,80.9898,81.1058,10468.0
2017-01-06 15:40:00,90.89,90.99,90.85,90.95,13474.0,81.1148,81.204,81.0791,81.1683,13474.0
2017-01-06 15:45:00,90.96,91.0,90.89,90.9,18298.0,81.1772,81.2129,81.1148,81.1237,18298.0
2017-01-06 15:50:00,90.89,90.93,90.87,90.92,16653.0,81.1148,81.1504,81.0969,81.1415,16653.0
2017-01-06 15:55:00,90.91,90.94,90.77,90.82,26039.0,81.1326,81.1594,81.0077,81.0523,26039.0
2017-01-09 09:30:00,90.73,90.87,90.58,90.86,7110.0,80.972,81.0969,80.8381,81.088,7110.0
2017-01-09 09:35:00,90.67,90.98,90.39,90.98,5425.0,80.9184,81.1951,80.6685,81.1951,5425.0
2017-01-09 09:40:00,90.93,90.93,90.61,90.85,7503.0,81.1504,81.1504,80.8649,81.0791,7503.0
2017-01-09 09:45:00,90.8,90.84,90.5,90.73,10875.0,81.0344,81.0701,80.7667,80.972,10875.0
2017-01-09 09:50:00,90.72,90.88,90.72,90.72,5605.0,80.963,81.1058,80.963,80.963,5605.0
2017-01-09 09:55:00,90.64,90.76,90.6,90.74,1751.0,80.8916,80.9987,80.8559,80.9809,1751.0
2017-01-09 10:00:00,90.77,90.8,90.7,90.7,3186.0,81.0077,81.0344,80.9452,80.9452,3186.0
2017-01-09 10:05:00,90.68,90.81,90.68,90.79,2700.0,80.9273,81.0434,80.9273,81.0255,2700.0
2017-01-09 10:10:00,90.77,90.82,90.72,90.75,5846.0,81.0077,81.0523,80.963,80.9898,5846.0
2017-01-09 10:15:00,90.74,90.84,90.67,90.8,7516.0,80.9809,81.0701,80.9184,81.0344,7516.0
2017-01-09 10:20:00,90.76,90.8,90.72,90.74,7254.0,80.9987,81.0344,80.963,80.9809,7254.0
2017-01-09 10:25:00,90.75,90.8,90.71,90.73,11560.0,80.9898,81.0344,80.9541,80.972,11560.0
2017-01-09 10:30:00,90.67,90.82,90.64,90.75,4807.0,80.9184,81.0523,80.8916,80.9898,4807.0
2017-01-09 10:35:00,90.75,90.81,90.67,90.72,4159.0,80.9898,81.0434,80.9184,80.963,4159.0
2017-01-09 10:40:00,90.62,90.7,90.61,90.65,2100.0,80.8738,80.9452,80.8649,80.9006,2100.0
2017-01-09 10:45:00,90.62,90.66,90.55,90.56,5000.0,80.8738,80.9095,80.8113,80.8202,5000.0
2017-01-09 10:50:00,90.63,90.81,90.59,90.72,12113.0,80.8827,81.0434,80.847,80.963,12113.0
2017-01-09 10:55:00,90.75,90.75,90.68,90.72,1260.0,80.9898,80.9898,80.9273,80.963,1260.0
2017-01-09 11:00:00,90.71,90.72,90.62,90.68,7860.0,80.9541,80.963,80.8738,80.9273,7860.0
2017-01-09 11:05:00,90.72,90.8,90.72,90.77,5688.0,80.963,81.0344,80.963,81.0077,5688.0
2017-01-09 11:10:00,90.76,90.78,90.69,90.76,7720.0,80.9987,81.0166,80.9363,80.9987,7720.0
2017-01-09 11:15:00,90.77,90.8,90.71,90.8,2932.0,81.0077,81.0344,80.9541,81.0344,2932.0
2017-01-09 11:20:00,90.8,90.8,90.75,90.75,14134.0,81.0344,81.0344,80.9898,80.9898,14134.0
2017-01-09 11:25:00,90.73,90.75,90.66,90.7,7300.0,80.972,80.9898,80.9095,80.9452,7300.0
2017-01-09 11:30:00,90.69,90.74,90.64,90.7,6240.0,80.9363,80.9809,80.8916,80.9452,6240.0
2017-01-09 11:35:00,90.7,90.73,90.59,90.61,5200.0,80.9452,80.972,80.847,80.8649,5200.0
2017-01-09 11:40:00,90.65,90.69,90.57,90.57,4800.0,80.9006,80.9363,80.8292,80.8292,4800.0
2017-01-09 11:45:00,90.56,90.63,90.4,90.63,225683.0,80.8202,80.8827,80.6775,80.8827,225683.0
2017-01-09 11:50:00,90.66,90.82,90.66,90.82,9144.0,80.9095,81.0523,80.9095,81.0523,9144.0
2017-01-09 11:55:00,90.78,90.9,90.78,90.87,6724.0,81.0166,81.1237,81.0166,81.0969,6724.0
2017-01-09 12:00:00,90.86,90.87,90.71,90.79,5651.0,81.088,81.0969,80.9541,81.0255,5651.0
2017-01-09 12:05:00,90.79,90.87,90.78,90.78,4686.0,81.0255,81.0969,81.0166,81.0166,4686.0
2017-01-09 12:10:00,90.76,90.82,90.76,90.76,2032.0,80.9987,81.0523,80.9987,80.9987,2032.0
2017-01-09 12:15:00,90.71,90.77,90.68,90.77,2147.0,80.9541,81.0077,80.9273,81.0077,2147.0
2017-01-09 12:20:00,90.82,90.85,90.75,90.77,7657.0,81.0523,81.0791,80.9898,81.0077,7657.0
2017-01-09 12:25:00,90.81,90.82,90.75,90.81,1927.0,81.0434,81.0523,80.9898,81.0434,1927.0
2017-01-09 12:30:00,90.79,90.85,90.74,90.75,4239.0,81.0255,81.0791,80.9809,80.9898,4239.0
2017-01-09 12:35:00,90.73,90.73,90.7,90.72,400.0,80.972,80.972,80.9452,80.963,400.0
2017-01-09 12:40:00,90.76,90.8,90.73,90.76,1900.0,80.9987,81.0344,80.972,80.9987,1900.0
2017-01-09 12:45:00,90.77,90.84,90.77,90.83,1991.0,81.0077,81.0701,81.0077,81.0612,1991.0
2017-01-09 12:50:00,90.84,90.87,90.82,90.86,6411.0,81.0701,81.0969,81.0523,81.088,6411.0
2017-01-09 12:55:00,90.86,90.88,90.79,90.79,3400.0,81.088,81.1058,81.0255,81.0255,3400.0
2017-01-09 13:00:00,90.82,90.86,90.76,90.76,6300.0,81.0523,81.088,80.9987,80.9987,6300.0
2017-01-09 13:05:00,90.77,90.8,90.76,90.79,751.0,81.0077,81.0344,80.9987,81.0255,751.0
2017-01-09 13:10:00,90.79,90.86,90.77,90.82,5200.0,81.0255,81.088,81.0077,81.0523,5200.0
2017-01-09 13:15:00,90.84,90.89,90.79,90.87,17068.0,81.0701,81.1148,81.0255,81.0969,17068.0
2017-01-09 13:20:00,90.89,90.91,90.87,90.88,5024.0,81.1148,81.1326,81.0969,81.1058,5024.0
2017-01-09 13:25:00,90.89,90.89,90.8,90.85,2195.0,81.1148,81.1148,81.0344,81.0791,2195.0
2017-01-09 13:30:00,90.88,90.92,90.87,90.92,1745.0,81.1058,81.1415,81.0969,81.1415,1745.0
2017-01-09 13:35:00,90.89,90.92,90.84,90.89,3681.0,81.1148,81.1415,81.0701,81.1148,3681.0
2017-01-09 13:40:00,90.89,90.9,90.86,90.89,2915.0,81.1148,81.1237,81.088,81.1148,2915.0
2017-01-09 13:45:00,90.89,90.94,90.89,90.94,6723.0,81.1148,81.1594,81.1148,81.1594,6723.0
2017-01-09 13:50:00,90.96,90.96,90.9,90.9,2126.0,81.1772,81.1772,81.1237,81.1237,2126.0
2017-01-09 13:55:00,90.9,90.9,90.89,90.89,2400.0,81.1237,81.1237,81.1148,81.1148,2400.0
2017-01-09 14:00:00,90.92,90.97,90.89,90.9,4500.0,81.1415,81.1861,81.1148,81.1237,4500.0
2017-01-09 14:05:00,90.9,90.93,90.9,90.91,600.0,81.1237,81.1504,81.1237,81.1326,600.0
2017-01-09 14:10:00,90.93,90.94,90.8,90.8,2809.0,81.1504,81.1594,81.0344,81.0344,2809.0
2017-01-09 14:15:00,90.81,90.81,90.68,90.68,16319.0,81.0434,81.0434,80.9273,80.9273,16319.0
2017-01-09 14:20:00,90.73,90.75,90.7,90.72,3000.0,80.972,80.9898,80.9452,80.963,3000.0
2017-01-09 14:25:00,90.7,90.7,90.57,90.62,2800.0,80.9452,80.9452,80.8292,80.8738,2800.0
2017-01-09 14:30:00,90.62,90.65,90.6,90.6,1200.0,80.8738,80.9006,80.8559,80.8559,1200.0
2017-01-09 14:35:00,90.62,90.67,90.55,90.55,4886.0,80.8738,80.9184,80.8113,80.8113,4886.0
2017-01-09 14:40:00,90.56,90.56,90.43,90.43,1969.0,80.8202,80.8202,80.7042,80.7042,1969.0
2017-01-09 14:45:00,90.45,90.48,90.37,90.44,3583.0,80.7221,80.7488,80.6507,80.7131,3583.0
2017-01-09 14:50:00,90.46,90.52,90.42,90.42,2937.0,80.731,80.7845,80.6953,80.6953,2937.0
2017-01-09 14:55:00,90.46,90.54,90.42,90.54,1704.0,80.731,80.8024,80.6953,80.8024,1704.0
2017-01-09 15:00:00,90.51,90.57,90.48,90.49,4200.0,80.7756,80.8292,80.7488,80.7578,4200.0
2017-01-09 15:05:00,90.47,90.47,90.42,90.46,4715.0,80.7399,80.7399,80.6953,80.731,4715.0
2017-01-09 15:10:00,90.46,90.5,90.45,90.49,4350.0,80.731,80.7667,80.7221,80.7578,4350.0
2017-01-09 15:15:00,90.47,90.5,90.45,90.48,3258.0,80.7399,80.7667,80.7221,80.7488,3258.0
2017-01-09 15:20:00,90.46,90.53,90.44,90.48,3677.0,80.731,80.7935,80.7131,80.7488,3677.0
2017-01-09 15:25:00,90.49,90.63,90.49,90.6,10100.0,80.7578,80.8827,80.7578,80.8559,10100.0
2017-01-09 15:30:00,90.59,90.63,90.55,90.55,3280.0,80.847,80.8827,80.8113,80.8113,3280.0
2017-01-09 15:35:00,90.57,90.57,90.51,90.54,7570.0,80.8292,80.8292,80.7756,80.8024,7570.0
2017-01-09 15:40:00,90.54,90.65,90.54,90.6,5703.0,80.8024,80.9006,80.8024,80.8559,5703.0
2017-01-09 15:45:00,90.59,90.62,90.5,90.53,8130.0,80.847,80.8738,80.7667,80.7935,8130.0
2017-01-09 15:50:00,90.53,90.54,90.42,90.47,20795.0,80.7935,80.8024,80.6953,80.7399,20795.0
2017-01-09 15:55:00,90.46,90.51,90.43,90.48,25345.0,80.731,80.7756,80.7042,80.7488,25345.0
2017-01-10 09:30:00,90.86,91.02,90.85,90.99,9949.0,81.088,81.2308,81.0791,81.204,9949.0
2017-01-10 09:35:00,90.97,91.17,90.8,90.89,2990.0,81.1861,81.3646,81.0344,81.1148,2990.0
2017-01-10 09:40:00,90.8,90.84,90.59,90.73,3050.0,81.0344,81.0701,80.847,80.972,3050.0
2017-01-10 09:45:00,90.74,90.77,90.25,90.26,6061.0,80.9809,81.0077,80.5436,80.5525,6061.0
2017-01-10 09:50:00,90.28,90.38,90.13,90.26,6400.0,80.5704,80.6596,80.4365,80.5525,6400.0
2017-01-10 09:55:00,90.23,90.35,90.01,90.31,36558.0,80.5257,80.6328,80.3294,80.5971,36558.0
2017-01-10 10:00:00,90.38,90.41,90.28,90.32,3344.0,80.6596,80.6864,80.5704,80.6061,3344.0
2017-01-10 10:05:00,90.35,90.35,90.14,90.14,2400.0,80.6328,80.6328,80.4454,80.4454,2400.0
2017-01-10 10:10:00,90.19,90.33,90.07,90.16,12920.0,80.49,80.615,80.3829,80.4633,12920.0
2017-01-10 10:15:00,90.19,90.32,90.19,90.2,2600.0,80.49,80.6061,80.49,80.499,2600.0
2017-01-10 10:20:00,90.2,90.23,90.02,90.14,27648.0,80.499,80.5257,80.3383,80.4454,27648.0
2017-01-10 10:25:00,90.08,90.13,89.94,89.95,11091.0,80.3919,80.4365,80.2669,80.2758,11091.0
2017-01-10 10:30:00,89.92,90.01,89.89,89.97,3050.0,80.2491,80.3294,80.2223,80.2937,3050.0
2017-01-10 10:35:00,90.03,90.08,89.92,89.93,29412.0,80.3472,80.3919,80.2491,80.258,29412.0
2017-01-10 10:40:00,89.93,90.02,89.78,89.81,29255.0,80.258,80.3383,80.1241,80.1509,29255.0
2017-01-10 10:45:00,89.86,89.98,89.86,89.91,6475.0,80.1955,80.3026,80.1955,80.2402,6475.0
2017-01-10 10:50:00,89.87,90.0,89.87,89.96,3437.0,80.2045,80.3205,80.2045,80.2848,3437.0
2017-01-10 10:55:00,89.97,89.97,89.89,89.9,4421.0,80.2937,80.2937,80.2223,80.2312,4421.0
2017-01-10 11:00:00,90.0,90.09,89.99,90.07,5415.0,80.3205,80.4008,80.3115,80.3829,5415.0
2017-01-10 11:05:00,90.06,90.09,90.03,90.04,3787.0,80.374,80.4008,80.3472,80.3562,3787.0
2017-01-10 11:10:00,90.08,90.12,90.05,90.08,9020.0,80.3919,80.4276,80.3651,80.3919,9020.0
2017-01-10 11:15:00,90.13,90.14,90.03,90.04,5278.0,80.4365,80.4454,80.3472,80.3562,5278.0
2017-01-10 11:20:00,90.02,90.06,90.02,90.06,1535.0,80.3383,80.374,80.3383,80.374,1535.0
2017-01-10 11:25:00,90.05,90.1,90.0,90.02,2200.0,80.3651,80.4097,80.3205,80.3383,2200.0
2017-01-10 11:30:00,90.02,90.02,90.0,90.0,1178.0,80.3383,80.3383,80.3205,80.3205,1178.0
2017-01-10 11:35:00,90.0,90.12,90.0,90.11,3001.0,80.3205,80.4276,80.3205,80.4186,3001.0
2017-01-10 11:40:00,90.13,90.23,90.13,90.22,1900.0,80.4365,80.5257,80.4365,80.5168,1900.0
2017-01-10 11:45:00,90.23,90.35,90.22,90.35,2701.0,80.5257,80.6328,80.5168,80.6328,2701.0
2017-01-10 11:50:00,90.34,90.38,90.32,90.35,2347.0,80.6239,80.6596,80.6061,80.6328,2347.0
2017-01-10 11:55:00,90.35,90.38,90.29,90.32,3860.0,80.6328,80.6596,80.5793,80.6061,3860.0
2017-01-10 12:00:00,90.29,90.29,90.24,90.28,4272.0,80.5793,80.5793,80.5347,80.5704,4272.0
2017-01-10 12:05:00,90.24,90.34,90.24,90.33,2400.0,80.5347,80.6239,80.5347,80.615,2400.0
2017-01-10 12:10:00,90.34,90.35,90.24,90.29,4108.0,80.6239,80.6328,80.5347,80.5793,4108.0
2017-01-10 12:15:00,90.33,90.38,90.31,90.32,3900.0,80.615,80.6596,80.5971,80.6061,3900.0
2017-01-10 12:20:00,90.33,90.36,89.89,89.96,15650.0,80.615,80.6418,80.2223,80.2848,15650.0
2017-01-10 12:25:00,89.97,90.0,89.85,89.87,5500.0,80.2937,80.3205,80.1866,80.2045,5500.0
2017-01-10 12:30:00,89.89,89.93,89.85,89.89,18500.0,80.2223,80.258,80.1866,80.2223,18500.0
2017-01-10 12:35:00,89.9,90.08,89.9,90.08,4300.0,80.2312,80.3919,80.2312,80.3919,4300.0
2017-01-10 12:40:00,90.05,90.14,90.04,90.14,800.0,80.3651,80.4454,80.3562,80.4454,800.0
2017-01-10 12:45:00,90.14,90.14,90.02,90.03,1607.0,80.4454,80.4454,80.3383,80.3472,1607.0
2017-01-10 12:50:00,90.03,90.08,89.99,89.99,2000.0,80.3472,80.3919,80.3115,80.3115,2000.0
2017-01-10 12:55:00,90.0,90.0,89.93,89.94,1800.0,80.3205,80.3205,80.258,80.2669,1800.0
2017-01-10 13:00:00,89.94,89.95,89.7,89.7,16400.0,80.2669,80.2758,80.0527,80.0527,16400.0
2017-01-10 13:05:00,89.69,89.72,89.66,89.7,3900.0,80.0438,80.0706,80.017,80.0527,3900.0
2017-01-10 13:10:00,89.73,89.78,89.71,89.75,5152.0,80.0795,80.1241,80.0617,80.0974,5152.0
2017-01-10 13:15:00,89.77,89.77,89.71,89.71,3780.0,80.1152,80.1152,80.0617,80.0617,3780.0
2017-01-10 13:20:00,89.76,89.76,89.65,89.65,2100.0,80.1063,80.1063,80.0081,80.0081,2100.0
2017-01-10 13:25:00,89.66,89.69,89.64,89.67,6800.0,80.017,80.0438,79.9992,80.026,6800.0
2017-01-10 13:30:00,89.67,89.69,89.62,89.62,3008.0,80.026,80.0438,79.9813,79.9813,3008.0
2017-01-10 13:35:00,89.6,89.66,89.6,89.66,2200.0,79.9635,80.017,79.9635,80.017,2200.0
2017-01-10 13:40:00,89.66,89.66,89.45,89.45,5900.0,80.017,80.017,79.8296,79.8296,5900.0
2017-01-10 13:45:00,89.44,89.44,89.34,89.34,4865.0,79.8207,79.8207,79.7315,79.7315,4865.0
2017-01-10 13:50:00,89.33,89.34,89.25,89.25,8425.0,79.7225,79.7315,79.6511,79.6511,8425.0
2017-01-10 13:55:00,89.28,89.28,89.12,89.16,7945.0,79.6779,79.6779,79.5351,79.5708,7945.0
2017-01-10 14:00:00,89.18,89.24,89.09,89.16,4000.0,79.5887,79.6422,79.5083,79.5708,4000.0
2017-01-10 14:05:00,89.18,89.37,89.18,89.37,3000.0,79.5887,79.7582,79.5887,79.7582,3000.0
2017-01-10 14:10:00,89.37,89.62,89.33,89.62,3247.0,79.7582,79.9813,79.7225,79.9813,3247.0
2017-01-10 14:15:00,89.63,89.67,89.52,89.58,4400.0,79.9903,80.026,79.8921,79.9456,4400.0
2017-01-10 14:20:00,89.61,89.77,89.61,89.77,2200.0,79.9724,80.1152,79.9724,80.1152,2200.0
2017-01-10 14:25:00,89.77,89.84,89.72,89.73,4850.0,80.1152,80.1777,80.0706,80.0795,4850.0
2017-01-10 14:30:00,89.74,89.8,89.72,89.8,3200.0,80.0884,80.142,80.0706,80.142,3200.0
2017-01-10 14:35:00,89.82,89.88,89.73,89.88,5275.0,80.1598,80.2134,80.0795,80.2134,5275.0
2017-01-10 14:40:00,89.86,89.89,89.76,89.76,7116.0,80.1955,80.2223,80.1063,80.1063,7116.0
2017-01-10 14:45:00,89.76,89.82,89.73,89.74,5448.0,80.1063,80.1598,80.0795,80.0884,5448.0
2017-01-10 14:50:00,89.73,89.74,89.64,89.68,6442.0,80.0795,80.0884,79.9992,80.0349,6442.0
2017-01-10 14:55:00,89.74,89.76,89.68,89.74,4034.0,80.0884,80.1063,80.0349,80.0884,4034.0
2017-01-10 15:00:00,89.77,89.79,89.68,89.75,11345.0,80.1152,80.1331,80.0349,80.0974,11345.0
2017-01-10 15:05:00,89.76,89.97,89.76,89.97,6127.0,80.1063,80.2937,80.1063,80.2937,6127.0
2017-01-10 15:10:00,89.96,90.03,89.9,89.9,5107.0,80.2848,80.3472,80.2312,80.2312,5107.0
2017-01-10 15:15:00,89.92,90.02,89.87,89.96,5086.0,80.2491,80.3383,80.2045,80.2848,5086.0
2017-01-10 15:20:00,89.94,89.97,89.92,89.93,3100.0,80.2669,80.2937,80.2491,80.258,3100.0
2017-01-10 15:25:00,89.94,90.1,89.94,90.02,7458.0,80.2669,80.4097,80.2669,80.3383,7458.0
2017-01-10 15:30:00,90.02,90.13,90.0,90.13,11045.0,80.3383,80.4365,80.3205,80.4365,11045.0
2017-01-10 15:35:00,90.11,90.16,90.01,90.02,11747.0,80.4186,80.4633,80.3294,80.3383,11747.0
2017-01-10 15:40:00,90.01,90.04,89.95,90.0,6732.0,80.3294,80.3562,80.2758,80.3205,6732.0
2017-01-10 15:45:00,90.0,90.03,89.8,89.9,19922.0,80.3205,80.3472,80.142,80.2312,19922.0
2017-01-10 15:50:00,89.91,89.92,89.82,89.85,20221.0,80.2402,80.2491,80.1598,80.1866,20221.0
2017-01-10 15:55:00,89.85,89.93,89.83,89.88,41574.0,80.1866,80.258,80.1688,80.2134,41574.0
2017-01-11 09:30:00,90.57,90.68,90.08,90.64,20536.0,80.8292,80.9273,80.3919,80.8916,20536.0
2017-01-11 09:35:00,90.7,91.8,90.7,91.56,38033.0,80.9452,81.9269,80.9452,81.7127,38033.0
2017-01-11 09:40:00,91.64,93.54,91.64,93.21,63161.0,81.7841,83.4797,81.7841,83.1852,63161.0
2017-01-11 09:45:00,93.22,93.5,92.36,92.6,83585.0,83.1942,83.444,82.4267,82.6408,83585.0
2017-01-11 09:50:00,92.6,92.83,92.59,92.7,22838.0,82.6408,82.8461,82.6319,82.7301,22838.0
2017-01-11 09:55:00,92.7,93.01,92.31,93.01,31325.0,82.7301,83.0067,82.382,83.0067,31325.0
2017-01-11 10:00:00,92.92,93.1,92.86,93.1,14753.0,82.9264,83.0871,82.8729,83.0871,14753.0
2017-01-11 10:05:00,93.0,93.13,92.73,92.73,29390.0,82.9978,83.1138,82.7569,82.7569,29390.0
2017-01-11 10:10:00,92.78,92.82,92.58,92.66,19844.0,82.8015,82.8372,82.623,82.6944,19844.0
2017-01-11 10:15:00,92.69,93.0,92.6,92.88,18003.0,82.7212,82.9978,82.6408,82.8907,18003.0
2017-01-11 10:20:00,92.86,92.86,92.66,92.78,7181.0,82.8729,82.8729,82.6944,82.8015,7181.0
2017-01-11 10:25:00,92.73,93.0,92.63,93.0,18600.0,82.7569,82.9978,82.6676,82.9978,18600.0
2017-01-11 10:30:00,92.95,93.05,92.6,92.6,32386.0,82.9532,83.0424,82.6408,82.6408,32386.0
2017-01-11 10:35:00,92.6,92.91,92.6,92.85,13280.0,82.6408,82.9175,82.6408,82.864,13280.0
2017-01-11 10:40:00,92.88,93.06,92.88,93.0,35763.0,82.8907,83.0514,82.8907,82.9978,35763.0
2017-01-11 10:45:00,93.0,93.23,92.9,93.23,23157.0,82.9978,83.2031,82.9086,83.2031,23157.0
2017-01-11 10:50:00,93.2,93.4,93.17,93.21,28340.0,83.1763,83.3548,83.1495,83.1852,28340.0
2017-01-11 10:55:00,93.18,93.3,92.99,92.99,25579.0,83.1585,83.2656,82.9889,82.9889,25579.0
2017-01-11 11:00:00,93.0,93.13,92.63,92.63,18505.0,82.9978,83.1138,82.6676,82.6676,18505.0
2017-01-11 11:05:00,92.63,92.92,92.63,92.91,10518.0,82.6676,82.9264,82.6676,82.9175,10518.0
2017-01-11 11:10:00,92.9,93.06,92.85,92.85,16202.0,82.9086,83.0514,82.864,82.864,16202.0
2017-01-11 11:15:00,92.82,93.01,92.82,92.95,9581.0,82.8372,83.0067,82.8372,82.9532,9581.0
2017-01-11 11:20:00,92.99,93.08,92.87,92.97,11106.0,82.9889,83.0692,82.8818,82.971,11106.0
2017-01-11 11:25:00,92.96,93.13,92.96,93.05,9915.0,82.9621,83.1138,82.9621,83.0424,9915.0
2017-01-11 11:30:00,93.0,93.06,92.86,93.06,11010.0,82.9978,83.0514,82.8729,83.0514,11010.0
2017-01-11 11:35:00,93.05,93.05,92.77,92.81,11247.0,83.0424,83.0424,82.7926,82.8283,11247.0
2017-01-11 11:40:00,92.82,93.05,92.77,93.05,8508.0,82.8372,83.0424,82.7926,83.0424,8508.0
2017-01-11 11:45:00,93.07,93.11,93.0,93.07,11949.0,83.0603,83.096,82.9978,83.0603,11949.0
2017-01-11 11:50:00,93.09,93.2,93.07,93.17,25532.0,83.0781,83.1763,83.0603,83.1495,25532.0
2017-01-11 11:55:00,93.17,93.5,93.16,93.49,13045.0,83.1495,83.444,83.1406,83.4351,13045.0
2017-01-11 12:00:00,93.45,93.47,93.31,93.39,23474.0,83.3994,83.4173,83.2745,83.3459,23474.0
2017-01-11 12:05:00,93.36,93.4,93.32,93.39,8233.0,83.3191,83.3548,83.2834,83.3459,8233.0
2017-01-11 12:10:00,93.36,93.59,93.36,93.48,27249.0,83.3191,83.5244,83.3191,83.4262,27249.0
2017-01-11 12:15:00,93.47,93.5,93.37,93.41,8887.0,83.4173,83.444,83.328,83.3637,8887.0
2017-01-11 12:20:00,93.39,93.39,92.99,93.04,23100.0,83.3459,83.3459,82.9889,83.0335,23100.0
2017-01-11 12:25:00,93.04,93.11,93.0,93.06,11401.0,83.0335,83.096,82.9978,83.0514,11401.0
2017-01-11 12:30:00,93.04,93.18,92.93,92.96,10685.0,83.0335,83.1585,82.9353,82.9621,10685.0
2017-01-11 12:35:00,93.0,93.06,92.98,93.0,9800.0,82.9978,83.0514,82.98,82.9978,9800.0
2017-01-11 12:40:00,92.98,92.98,92.66,92.71,6914.0,82.98,82.98,82.6944,82.739,6914.0
2017-01-11 12:45:00,92.7,92.71,92.5,92.64,10793.0,82.7301,82.739,82.5516,82.6765,10793.0
2017-01-11 12:50:00,92.65,93.02,92.65,93.02,7922.0,82.6855,83.0157,82.6855,83.0157,7922.0
2017-01-11 12:55:00,93.03,93.2,93.03,93.19,4727.0,83.0246,83.1763,83.0246,83.1674,4727.0
2017-01-11 13:00:00,93.24,93.29,93.12,93.24,19890.0,83.212,83.2566,83.1049,83.212,19890.0
2017-01-11 13:05:00,93.23,93.5,93.23,93.26,15441.0,83.2031,83.444,83.2031,83.2299,15441.0
2017-01-11 13:10:00,93.27,93.27,93.05,93.1,7185.0,83.2388,83.2388,83.0424,83.0871,7185.0
2017-01-11 13:15:00,93.1,93.1,92.99,93.06,8246.0,83.0871,83.0871,82.9889,83.0514,8246.0
2017-01-11 13:20:00,93.06,93.19,93.01,93.13,4208.0,83.0514,83.1674,83.0067,83.1138,4208.0
2017-01-11 13:25:00,93.15,93.15,92.86,92.94,11155.0,83.1317,83.1317,82.8729,82.9443,11155.0
2017-01-11 13:30:00,92.95,93.16,92.95,93.14,3350.0,82.9532,83.1406,82.9532,83.1228,3350.0
2017-01-11 13:35:00,93.12,93.43,93.11,93.26,13509.0,83.1049,83.3816,83.096,83.2299,13509.0
2017-01-11 13:40:00,93.22,93.38,93.21,93.38,7055.0,83.1942,83.337,83.1852,83.337,7055.0
2017-01-11 13:45:00,93.4,93.49,93.37,93.47,8518.0,83.3548,83.4351,83.328,83.4173,8518.0
2017-01-11 13:50:00,93.49,93.57,93.34,93.36,18487.0,83.4351,83.5065,83.3013,83.3191,18487.0
2017-01-11 13:55:00,93.34,93.47,93.3,93.4,26085.0,83.3013,83.4173,83.2656,83.3548,26085.0
2017-01-11 14:00:00,93.44,93.46,93.36,93.36,10329.0,83.3905,83.4083,83.3191,83.3191,10329.0
2017-01-11 14:05:00,93.36,93.36,93.24,93.24,9028.0,83.3191,83.3191,83.212,83.212,9028.0
2017-01-11 14:10:00,93.24,93.5,93.23,93.5,7027.0,83.212,83.444,83.2031,83.444,7027.0
2017-01-11 14:15:00,93.5,93.55,93.49,93.55,12159.0,83.444,83.4887,83.4351,83.4887,12159.0
2017-01-11 14:20:00,93.55,93.56,93.38,93.51,19266.0,83.4887,83.4976,83.337,83.453,19266.0
2017-01-11 14:25:00,93.56,93.77,93.52,93.74,9213.0,83.4976,83.685,83.4619,83.6582,9213.0
2017-01-11 14:30:00,93.78,94.04,93.78,93.94,17307.0,83.6939,83.926,83.6939,83.8367,17307.0
2017-01-11 14:35:00,93.94,94.04,93.86,94.01,9795.0,83.8367,83.926,83.7653,83.8992,9795.0
2017-01-11 14:40:00,94.04,94.13,93.99,94.05,11486.0,83.926,84.0063,83.8813,83.9349,11486.0
2017-01-11 14:45:00,94.06,94.06,93.96,94.05,6201.0,83.9438,83.9438,83.8546,83.9349,6201.0
2017-01-11 14:50:00,94.03,94.09,94.01,94.02,8586.0,83.917,83.9706,83.8992,83.9081,8586.0
2017-01-11 14:55:00,94.01,94.02,93.82,93.86,13860.0,83.8992,83.9081,83.7296,83.7653,13860.0
2017-01-11 15:00:00,93.86,93.87,93.67,93.71,9332.0,83.7653,83.7743,83.5958,83.6315,9332.0
2017-01-11 15:05:00,93.75,93.78,93.48,93.48,12252.0,83.6672,83.6939,83.4262,83.4262,12252.0
2017-01-11 15:10:00,93.48,93.49,93.37,93.37,15154.0,83.4262,83.4351,83.328,83.328,15154.0
2017-01-11 15:15:00,93.38,93.43,93.33,93.33,12679.0,83.337,83.3816,83.2923,83.2923,12679.0
2017-01-11 15:20:00,93.36,93.36,92.97,93.13,24572.0,83.3191,83.3191,82.971,83.1138,24572.0
2017-01-11 15:25:00,93.15,93.19,93.06,93.09,19420.0,83.1317,83.1674,83.0514,83.0781,19420.0
2017-01-11 15:30:00,93.07,93.08,92.98,92.98,25327.0,83.0603,83.0692,82.98,82.98,25327.0
2017-01-11 15:35:00,93.0,93.15,92.98,93.1,26322.0,82.9978,83.1317,82.98,83.0871,26322.0
2017-01-11 15:40:00,93.11,93.11,92.93,92.97,23682.0,83.096,83.096,82.9353,82.971,23682.0
2017-01-11 15:45:00,92.98,93.29,92.98,93.28,23616.0,82.98,83.2566,82.98,83.2477,23616.0
2017-01-11 15:50:00,93.29,93.3,93.15,93.24,38497.0,83.2566,83.2656,83.1317,83.212,38497.0
2017-01-11 15:55:00,93.24,93.29,93.12,93.27,67674.0,83.212,83.2566,83.1049,83.2388,67674.0
2017-01-12 09:30:00,93.53,94.31,93.3,93.31,25137.0,83.4708,84.1669,83.2656,83.2745,25137.0
2017-01-12 09:35:00,93.32,93.32,92.77,93.13,25930.0,83.2834,83.2834,82.7926,83.1138,25930.0
2017-01-12 09:40:00,93.19,93.47,93.01,93.25,22364.0,83.1674,83.4173,83.0067,83.2209,22364.0
2017-01-12 09:45:00,93.25,93.72,93.25,93.4,8414.0,83.2209,83.6404,83.2209,83.3548,8414.0
2017-01-12 09:50:00,93.32,93.41,93.01,93.01,15883.0,83.2834,83.3637,83.0067,83.0067,15883.0
2017-01-12 09:55:00,93.05,93.18,92.89,93.17,11718.0,83.0424,83.1585,82.8997,83.1495,11718.0
2017-01-12 10:00:00,93.19,93.2,92.91,93.04,7083.0,83.1674,83.1763,82.9175,83.0335,7083.0
2017-01-12 10:05:00,92.99,92.99,92.58,92.58,5696.0,82.9889,82.9889,82.623,82.623,5696.0
2017-01-12 10:10:00,92.64,92.92,92.64,92.92,6010.0,82.6765,82.9264,82.6765,82.9264,6010.0
2017-01-12 10:15:00,92.94,92.94,92.7,92.76,10101.0,82.9443,82.9443,82.7301,82.7836,10101.0
2017-01-12 10:20:00,92.72,93.04,92.72,93.02,9997.0,82.7479,83.0335,82.7479,83.0157,9997.0
2017-01-12 10:25:00,93.01,93.09,92.96,93.0,7631.0,83.0067,83.0781,82.9621,82.9978,7631.0
2017-01-12 10:30:00,93.02,93.03,92.82,92.88,2965.0,83.0157,83.0246,82.8372,82.8907,2965.0
2017-01-12 10:35:00,92.88,92.91,92.75,92.83,5158.0,82.8907,82.9175,82.7747,82.8461,5158.0
2017-01-12 10:40:00,92.75,92.91,92.7,92.91,4511.0,82.7747,82.9175,82.7301,82.9175,4511.0
2017-01-12 10:45:00,92.89,92.89,92.72,92.77,6822.0,82.8997,82.8997,82.7479,82.7926,6822.0
2017-01-12 10:50:00,92.81,92.81,92.68,92.7,6201.0,82.8283,82.8283,82.7122,82.7301,6201.0
2017-01-12 10:55:00,92.74,92.74,92.55,92.59,2387.0,82.7658,82.7658,82.5962,82.6319,2387.0
2017-01-12 11:00:00,92.55,92.55,92.27,92.3,10191.0,82.5962,82.5962,82.3463,82.3731,10191.0
2017-01-12 11:05:00,92.29,92.37,92.25,92.27,9039.0,82.3642,82.4356,82.3285,82.3463,9039.0
2017-01-12 11:10:00,92.25,92.38,92.2,92.35,5546.0,82.3285,82.4445,82.2839,82.4177,5546.0
2017-01-12 11:15:00,92.34,92.77,92.28,92.67,8385.0,82.4088,82.7926,82.3553,82.7033,8385.0
2017-01-12 11:20:00,92.68,92.81,92.63,92.81,4010.0,82.7122,82.8283,82.6676,82.8283,4010.0
2017-01-12 11:25:00,92.82,93.08,92.81,92.99,4318.0,82.8372,83.0692,82.8283,82.9889,4318.0
2017-01-12 11:30:00,92.99,93.03,92.89,93.03,4300.0,82.9889,83.0246,82.8997,83.0246,4300.0
2017-01-12 11:35:00,92.97,93.01,92.81,92.92,4800.0,82.971,83.0067,82.8283,82.9264,4800.0
2017-01-12 11:40:00,92.92,92.99,92.89,92.96,4600.0,82.9264,82.9889,82.8997,82.9621,4600.0
2017-01-12 11:45:00,92.99,93.07,92.94,93.03,2985.0,82.9889,83.0603,82.9443,83.0246,2985.0
2017-01-12 11:50:00,93.0,93.06,92.93,92.96,6992.0,82.9978,83.0514,82.9353,82.9621,6992.0
2017-01-12 11:55:00,92.92,92.94,92.86,92.91,2135.0,82.9264,82.9443,82.8729,82.9175,2135.0
2017-01-12 12:00:00,92.9,92.99,92.88,92.93,7923.0,82.9086,82.9889,82.8907,82.9353,7923.0
2017-01-12 12:05:00,92.95,92.99,92.89,92.95,5194.0,82.9532,82.9889,82.8997,82.9532,5194.0
2017-01-12 12:10:00,92.92,92.92,92.87,92.9,2767.0,82.9264,82.9264,82.8818,82.9086,2767.0
2017-01-12 12:15:00,92.87,93.14,92.86,93.06,6235.0,82.8818,83.1228,82.8729,83.0514,6235.0
2017-01-12 12:20:00,93.1,93.31,93.1,93.31,11494.0,83.0871,83.2745,83.0871,83.2745,11494.0
2017-01-12 12:25:00,93.28,93.33,93.21,93.3,5682.0,83.2477,83.2923,83.1852,83.2656,5682.0
2017-01-12 12:30:00,93.31,93.41,93.27,93.41,4679.0,83.2745,83.3637,83.2388,83.3637,4679.0
2017-01-12 12:35:00,93.41,93.45,93.36,93.42,7539.0,83.3637,83.3994,83.3191,83.3726,7539.0
2017-01-12 12:40:00,93.39,93.46,93.35,93.36,5400.0,83.3459,83.4083,83.3102,83.3191,5400.0
2017-01-12 12:45:00,93.34,93.46,93.34,93.43,3636.0,83.3013,83.4083,83.3013,83.3816,3636.0
2017-01-12 12:50:00,93.47,93.5,93.43,93.44,5100.0,83.4173,83.444,83.3816,83.3905,5100.0
2017-01-12 12:55:00,93.43,93.46,93.34,93.38,3523.0,83.3816,83.4083,83.3013,83.337,3523.0
2017-01-12 13:00:00,93.34,93.38,93.32,93.32,9996.0,83.3013,83.337,83.2834,83.2834,9996.0
2017-01-12 13:05:00,93.31,93.31,93.16,93.2,3715.0,83.2745,83.2745,83.1406,83.1763,3715.0
2017-01-12 13:10:00,93.2,93.2,93.07,93.07,2982.0,83.1763,83.1763,83.0603,83.0603,2982.0
2017-01-12 13:15:00,93.09,93.22,93.08,93.19,4595.0,83.0781,83.1942,83.0692,83.1674,4595.0
2017-01-12 13:20:00,93.21,93.21,93.06,93.19,5939.0,83.1852,83.1852,83.0514,83.1674,5939.0
2017-01-12 13:25:00,93.26,93.27,93.22,93.27,2002.0,83.2299,83.2388,83.1942,83.2388,2002.0
2017-01-12 13:30:00,93.28,93.31,93.24,93.31,3287.0,83.2477,83.2745,83.212,83.2745,3287.0
2017-01-12 13:35:00,93.25,93.37,93.21,93.32,6740.0,83.2209,83.328,83.1852,83.2834,6740.0
2017-01-12 13:40:00,93.37,93.38,93.18,93.18,14210.0,83.328,83.337,83.1585,83.1585,14210.0
2017-01-12 13:45:00,93.18,93.32,93.17,93.32,3100.0,83.1585,83.2834,83.1495,83.2834,3100.0
2017-01-12 13:50:00,93.26,93.31,93.2,93.2,4500.0,83.2299,83.2745,83.1763,83.1763,4500.0
2017-01-12 13:55:00,93.2,93.2,93.14,93.17,4100.0,83.1763,83.1763,83.1228,83.1495,4100.0
2017-01-12 14:00:00,93.16,93.33,93.15,93.29,10009.0,83.1406,83.2923,83.1317,83.2566,10009.0
2017-01-12 14:05:00,93.3,93.3,93.22,93.23,8156.0,83.2656,83.2656,83.1942,83.2031,8156.0
2017-01-12 14:10:00,93.23,93.33,93.2,93.24,14406.0,83.2031,83.2923,83.1763,83.212,14406.0
2017-01-12 14:15:00,93.2,93.34,93.2,93.27,14702.0,83.1763,83.3013,83.1763,83.2388,14702.0
2017-01-12 14:20:00,93.29,93.33,93.24,93.28,6557.0,83.2566,83.2923,83.212,83.2477,6557.0
2017-01-12 14:25:00,93.28,93.36,93.28,93.36,2115.0,83.2477,83.3191,83.2477,83.3191,2115.0
2017-01-12 14:30:00,93.36,93.56,93.36,93.56,5522.0,83.3191,83.4976,83.3191,83.4976,5522.0
2017-01-12 14:35:00,93.53,93.61,93.53,93.57,9544.0,83.4708,83.5422,83.4708,83.5065,9544.0
2017-01-12 14:40:00,93.59,93.6,93.42,93.49,8258.0,83.5244,83.5333,83.3726,83.4351,8258.0
2017-01-12 14:45:00,93.47,93.88,93.47,93.79,44873.0,83.4173,83.7832,83.4173,83.7029,44873.0
2017-01-12 14:50:00,93.77,93.84,93.57,93.82,34215.0,83.685,83.7475,83.5065,83.7296,34215.0
2017-01-12 14:55:00,93.83,93.95,93.82,93.86,51918.0,83.7386,83.8456,83.7296,83.7653,51918.0
2017-01-12 15:00:00,93.82,93.92,93.82,93.85,18642.0,83.7296,83.8189,83.7296,83.7564,18642.0
2017-01-12 15:05:00,93.87,93.9,93.82,93.89,19154.0,83.7743,83.801,83.7296,83.7921,19154.0
2017-01-12 15:10:00,93.89,93.95,93.87,93.94,9938.0,83.7921,83.8456,83.7743,83.8367,9938.0
2017-01-12 15:15:00,93.92,93.93,93.63,93.67,20587.0,83.8189,83.8278,83.5601,83.5958,20587.0
2017-01-12 15:20:00,93.67,93.81,93.66,93.77,17012.0,83.5958,83.7207,83.5868,83.685,17012.0
2017-01-12 15:25:00,93.73,93.73,93.56,93.56,10082.0,83.6493,83.6493,83.4976,83.4976,10082.0
2017-01-12 15:30:00,93.56,93.69,93.56,93.68,14222.0,83.4976,83.6136,83.4976,83.6047,14222.0
2017-01-12 15:35:00,93.68,93.81,93.65,93.78,15987.0,83.6047,83.7207,83.5779,83.6939,15987.0
2017-01-12 15:40:00,93.81,93.81,93.71,93.81,14081.0,83.7207,83.7207,83.6315,83.7207,14081.0
2017-01-12 15:45:00,93.81,93.95,93.79,93.83,19276.0,83.7207,83.8456,83.7029,83.7386,19276.0
2017-01-12 15:50:00,93.83,93.86,93.69,93.71,27336.0,83.7386,83.7653,83.6136,83.6315,27336.0
2017-01-12 15:55:00,93.73,93.83,93.69,93.73,50635.0,83.6493,83.7386,83.6136,83.6493,50635.0
2017-01-13 09:30:00,94.17,94.86,94.17,94.56,14168.0,84.042,84.6578,84.042,84.39,14168.0
2017-01-13 09:35:00,94.64,94.94,94.34,94.38,5782.0,84.4614,84.7292,84.1937,84.2294,5782.0
2017-01-13 09:40:00,94.42,94.5,94.02,94.02,2361.0,84.2651,84.3365,83.9081,83.9081,2361.0
2017-01-13 09:45:00,94.09,94.19,93.83,93.97,6141.0,83.9706,84.0598,83.7386,83.8635,6141.0
2017-01-13 09:50:00,93.93,93.93,93.64,93.72,6718.0,83.8278,83.8278,83.569,83.6404,6718.0
2017-01-13 09:55:00,93.71,94.09,93.7,94.09,5739.0,83.6315,83.9706,83.6225,83.9706,5739.0
2017-01-13 10:00:00,93.79,93.87,93.7,93.73,7209.0,83.7029,83.7743,83.6225,83.6493,7209.0
2017-01-13 10:05:00,93.71,93.76,93.58,93.7,4975.0,83.6315,83.6761,83.5154,83.6225,4975.0
2017-01-13 10:10:00,93.61,93.68,93.55,93.61,2990.0,83.5422,83.6047,83.4887,83.5422,2990.0
2017-01-13 10:15:00,93.63,93.69,93.43,93.43,8830.0,83.5601,83.6136,83.3816,83.3816,8830.0
2017-01-13 10:20:00,93.51,93.52,93.35,93.39,4880.0,83.453,83.4619,83.3102,83.3459,4880.0
2017-01-13 10:25:00,93.38,93.5,93.34,93.36,5248.0,83.337,83.444,83.3013,83.3191,5248.0
2017-01-13 10:30:00,93.44,93.66,93.43,93.66,4985.0,83.3905,83.5868,83.3816,83.5868,4985.0
2017-01-13 10:35:00,93.61,93.67,93.59,93.61,3006.0,83.5422,83.5958,83.5244,83.5422,3006.0
2017-01-13 10:40:00,93.61,93.75,93.51,93.75,4909.0,83.5422,83.6672,83.453,83.6672,4909.0
2017-01-13 10:45:00,93.72,93.8,93.57,93.61,3535.0,83.6404,83.7118,83.5065,83.5422,3535.0
2017-01-13 10:50:00,93.62,93.65,93.58,93.62,1798.0,83.5511,83.5779,83.5154,83.5511,1798.0
2017-01-13 10:55:00,93.62,93.77,93.62,93.71,2200.0,83.5511,83.685,83.5511,83.6315,2200.0
2017-01-13 11:00:00,93.73,93.8,93.72,93.73,2217.0,83.6493,83.7118,83.6404,83.6493,2217.0
2017-01-13 11:05:00,93.76,93.77,93.66,93.68,5802.0,83.6761,83.685,83.5868,83.6047,5802.0
2017-01-13 11:10:00,93.68,93.77,93.68,93.72,1849.0,83.6047,83.685,83.6047,83.6404,1849.0
2017-01-13 11:15:00,93.74,93.94,93.73,93.94,3406.0,83.6582,83.8367,83.6493,83.8367,3406.0
2017-01-13 11:20:00,93.87,93.97,93.86,93.9,3165.0,83.7743,83.8635,83.7653,83.801,3165.0
2017-01-13 11:25:00,93.88,93.91,93.86,93.9,2581.0,83.7832,83.8099,83.7653,83.801,2581.0
2017-01-13 11:30:00,93.97,93.97,93.83,93.88,5557.0,83.8635,83.8635,83.7386,83.7832,5557.0
2017-01-13 11:35:00,93.89,94.14,93.87,94.1,16382.0,83.7921,84.0152,83.7743,83.9795,16382.0
2017-01-13 11:40:00,94.12,94.12,93.98,93.98,3927.0,83.9974,83.9974,83.8724,83.8724,3927.0
2017-01-13 11:45:00,93.93,93.94,93.82,93.84,3782.0,83.8278,83.8367,83.7296,83.7475,3782.0
2017-01-13 11:50:00,93.85,93.9,93.79,93.9,2450.0,83.7564,83.801,83.7029,83.801,2450.0
2017-01-13 11:55:00,93.89,93.91,93.75,93.78,2200.0,83.7921,83.8099,83.6672,83.6939,2200.0
2017-01-13 12:00:00,93.79,93.92,93.75,93.92,3673.0,83.7029,83.8189,83.6672,83.8189,3673.0
2017-01-13 12:05:00,93.92,93.94,93.75,93.75,3474.0,83.8189,83.8367,83.6672,83.6672,3474.0
2017-01-13 12:10:00,93.71,93.75,93.68,93.71,1407.0,83.6315,83.6672,83.6047,83.6315,1407.0
2017-01-13 12:15:00,93.69,93.73,93.59,93.68,4278.0,83.6136,83.6493,83.5244,83.6047,4278.0
2017-01-13 12:20:00,93.7,93.74,93.64,93.73,1994.0,83.6225,83.6582,83.569,83.6493,1994.0
2017-01-13 12:25:00,93.69,93.74,93.58,93.58,1410.0,83.6136,83.6582,83.5154,83.5154,1410.0
2017-01-13 12:30:00,93.54,93.6,93.53,93.6,1789.0,83.4797,83.5333,83.4708,83.5333,1789.0
2017-01-13 12:35:00,93.62,93.75,93.62,93.75,2390.0,83.5511,83.6672,83.5511,83.6672,2390.0
2017-01-13 12:40:00,93.75,93.78,93.74,93.75,2600.0,83.6672,83.6939,83.6582,83.6672,2600.0
2017-01-13 12:45:00,93.74,93.84,93.73,93.84,5445.0,83.6582,83.7475,83.6493,83.7475,5445.0
2017-01-13 12:50:00,93.85,93.95,93.81,93.95,9988.0,83.7564,83.8456,83.7207,83.8456,9988.0
2017-01-13 12:55:00,93.93,94.04,93.93,94.02,5818.0,83.8278,83.926,83.8278,83.9081,5818.0
2017-01-13 13:00:00,94.01,94.03,93.93,93.97,2944.0,83.8992,83.917,83.8278,83.8635,2944.0
2017-01-13 13:05:00,94.0,94.02,93.93,93.96,3298.0,83.8903,83.9081,83.8278,83.8546,3298.0
2017-01-13 13:10:00,93.98,94.03,93.97,93.97,3450.0,83.8724,83.917,83.8635,83.8635,3450.0
2017-01-13 13:15:00,93.98,93.99,93.95,93.95,1800.0,83.8724,83.8813,83.8456,83.8456,1800.0
2017-01-13 13:20:00,93.93,93.96,93.9,93.91,2147.0,83.8278,83.8546,83.801,83.8099,2147.0
2017-01-13 13:25:00,93.95,93.95,93.87,93.87,1400.0,83.8456,83.8456,83.7743,83.7743,1400.0
2017-01-13 13:30:00,93.87,93.88,93.83,93.88,6431.0,83.7743,83.7832,83.7386,83.7832,6431.0
2017-01-13 13:35:00,93.9,93.9,93.81,93.82,2200.0,83.801,83.801,83.7207,83.7296,2200.0
2017-01-13 13:40:00,93.85,93.86,93.72,93.75,2680.0,83.7564,83.7653,83.6404,83.6672,2680.0
2017-01-13 13:45:00,93.75,93.84,93.74,93.84,2999.0,83.6672,83.7475,83.6582,83.7475,2999.0
2017-01-13 13:50:00,93.86,93.95,93.85,93.95,16794.0,83.7653,83.8456,83.7564,83.8456,16794.0
2017-01-13 13:55:00,93.9,93.93,93.88,93.9,2794.0,83.801,83.8278,83.7832,83.801,2794.0
2017-01-13 14:00:00,93.88,93.92,93.85,93.87,3263.0,83.7832,83.8189,83.7564,83.7743,3263.0
2017-01-13 14:05:00,93.83,93.87,93.82,93.85,8173.0,83.7386,83.7743,83.7296,83.7564,8173.0
2017-01-13 14:10:00,93.82,93.88,93.79,93.85,3641.0,83.7296,83.7832,83.7029,83.7564,3641.0
2017-01-13 14:15:00,93.85,93.85,93.71,93.79,8290.0,83.7564,83.7564,83.6315,83.7029,8290.0
2017-01-13 14:20:00,93.77,94.2,93.77,94.2,20225.0,83.685,84.0688,83.685,84.0688,20225.0
2017-01-13 14:25:00,94.17,94.19,94.07,94.12,5010.0,84.042,84.0598,83.9527,83.9974,5010.0
2017-01-13 14:30:00,94.07,94.19,94.07,94.19,5998.0,83.9527,84.0598,83.9527,84.0598,5998.0
2017-01-13 14:35:00,94.19,94.21,94.09,94.17,2162.0,84.0598,84.0777,83.9706,84.042,2162.0
2017-01-13 14:40:00,94.12,94.19,94.08,94.08,5112.0,83.9974,84.0598,83.9617,83.9617,5112.0
2017-01-13 14:45:00,94.11,94.15,94.11,94.14,2107.0,83.9884,84.0241,83.9884,84.0152,2107.0
2017-01-13 14:50:00,94.09,94.14,94.02,94.14,8523.0,83.9706,84.0152,83.9081,84.0152,8523.0
2017-01-13 14:55:00,94.12,94.18,94.1,94.17,5159.0,83.9974,84.0509,83.9795,84.042,5159.0
2017-01-13 15:00:00,94.16,94.16,94.07,94.15,2600.0,84.0331,84.0331,83.9527,84.0241,2600.0
2017-01-13 15:05:00,94.14,94.15,94.03,94.03,4333.0,84.0152,84.0241,83.917,83.917,4333.0
2017-01-13 15:10:00,94.0,94.04,93.96,94.0,7403.0,83.8903,83.926,83.8546,83.8903,7403.0
2017-01-13 15:15:00,94.02,94.04,94.02,94.03,1500.0,83.9081,83.926,83.9081,83.917,1500.0
2017-01-13 15:20:00,94.07,94.11,94.02,94.09,5450.0,83.9527,83.9884,83.9081,83.9706,5450.0
2017-01-13 15:25:00,94.08,94.11,93.94,93.94,5579.0,83.9617,83.9884,83.8367,83.8367,5579.0
2017-01-13 15:30:00,93.93,93.94,93.86,93.91,8054.0,83.8278,83.8367,83.7653,83.8099,8054.0
2017-01-13 15:35:00,93.95,94.01,93.84,93.84,13973.0,83.8456,83.8992,83.7475,83.7475,13973.0
2017-01-13 15:40:00,93.84,93.98,93.84,93.96,7952.0,83.7475,83.8724,83.7475,83.8546,7952.0
2017-01-13 15:45:00,93.97,94.01,93.95,94.0,10267.0,83.8635,83.8992,83.8456,83.8903,10267.0
2017-01-13 15:50:00,94.0,94.02,93.98,93.99,16558.0,83.8903,83.9081,83.8724,83.8813,16558.0
2017-01-13 15:55:00,93.99,94.07,93.96,94.0,32877.0,83.8813,83.9527,83.8546,83.8903,32877.0
2017-01-17 09:30:00,95.14,95.14,94.13,94.32,33893.0,84.9077,84.9077,84.0063,84.1759,33893.0
2017-01-17 09:35:00,94.42,95.17,94.42,95.13,13528.0,84.2651,84.9344,84.2651,84.8987,13528.0
2017-01-17 09:40:00,95.13,95.79,95.1,95.79,27981.0,84.8987,85.4878,84.872,85.4878,27981.0
2017-01-17 09:45:00,95.64,95.64,94.66,94.75,12517.0,85.3539,85.3539,84.4793,84.5596,12517.0
2017-01-17 09:50:00,94.71,94.79,94.25,94.59,15249.0,84.5239,84.5953,84.1134,84.4168,15249.0
2017-01-17 09:55:00,94.56,94.58,94.21,94.21,13422.0,84.39,84.4079,84.0777,84.0777,13422.0
2017-01-17 10:00:00,94.29,94.62,94.25,94.4,6215.0,84.1491,84.4436,84.1134,84.2472,6215.0
2017-01-17 10:05:00,94.4,94.5,94.3,94.36,4200.0,84.2472,84.3365,84.158,84.2116,4200.0
2017-01-17 10:10:00,94.35,94.43,94.3,94.36,2908.0,84.2026,84.274,84.158,84.2116,2908.0
2017-01-17 10:15:00,94.35,94.66,94.3,94.39,12713.0,84.2026,84.4793,84.158,84.2383,12713.0
2017-01-17 10:20:00,94.48,94.5,94.29,94.29,4353.0,84.3186,84.3365,84.1491,84.1491,4353.0
2017-01-17 10:25:00,94.26,94.28,93.91,94.05,14542.0,84.1223,84.1402,83.8099,83.9349,14542.0
2017-01-17 10:30:00,94.15,94.41,93.97,94.35,9562.0,84.0241,84.2562,83.8635,84.2026,9562.0
2017-01-17 10:35:00,94.3,94.64,94.27,94.58,12098.0,84.158,84.4614,84.1312,84.4079,12098.0
2017-01-17 10:40:00,94.63,94.67,94.34,94.39,8015.0,84.4525,84.4882,84.1937,84.2383,8015.0
2017-01-17 10:45:00,94.39,94.39,94.05,94.05,7000.0,84.2383,84.2383,83.9349,83.9349,7000.0
2017-01-17 10:50:00,94.05,94.14,94.04,94.05,6444.0,83.9349,84.0152,83.926,83.9349,6444.0
2017-01-17 10:55:00,94.07,94.22,93.92,94.22,30450.0,83.9527,84.0866,83.8189,84.0866,30450.0
2017-01-17 11:00:00,94.13,94.19,94.04,94.05,2410.0,84.0063,84.0598,83.926,83.9349,2410.0
2017-01-17 11:05:00,94.03,94.11,94.01,94.07,3710.0,83.917,83.9884,83.8992,83.9527,3710.0
2017-01-17 11:10:00,94.13,94.13,94.0,94.06,2400.0,84.0063,84.0063,83.8903,83.9438,2400.0
2017-01-17 11:15:00,94.0,94.08,93.97,94.02,3505.0,83.8903,83.9617,83.8635,83.9081,3505.0
2017-01-17 11:20:00,94.02,94.1,93.99,94.1,1600.0,83.9081,83.9795,83.8813,83.9795,1600.0
2017-01-17 11:25:00,94.09,94.16,94.04,94.05,14000.0,83.9706,84.0331,83.926,83.9349,14000.0
2017-01-17 11:30:00,94.09,94.16,93.97,93.97,3493.0,83.9706,84.0331,83.8635,83.8635,3493.0
2017-01-17 11:35:00,94.0,94.06,94.0,94.04,2100.0,83.8903,83.9438,83.8903,83.926,2100.0
2017-01-17 11:40:00,94.04,94.14,94.01,94.11,2704.0,83.926,84.0152,83.8992,83.9884,2704.0
2017-01-17 11:45:00,94.1,94.18,94.03,94.15,3391.0,83.9795,84.0509,83.917,84.0241,3391.0
2017-01-17 11:50:00,94.18,94.29,94.07,94.16,6185.0,84.0509,84.1491,83.9527,84.0331,6185.0
2017-01-17 11:55:00,94.15,94.37,94.14,94.37,2500.0,84.0241,84.2205,84.0152,84.2205,2500.0
2017-01-17 12:00:00,94.32,94.33,94.24,94.33,3430.0,84.1759,84.1848,84.1045,84.1848,3430.0
2017-01-17 12:05:00,94.4,94.4,94.28,94.33,2146.0,84.2472,84.2472,84.1402,84.1848,2146.0
2017-01-17 12:10:00,94.29,94.43,94.22,94.41,10696.0,84.1491,84.274,84.0866,84.2562,10696.0
2017-01-17 12:15:00,94.43,94.43,94.31,94.31,2902.0,84.274,84.274,84.1669,84.1669,2902.0
2017-01-17 12:20:00,94.31,94.37,94.15,94.25,3650.0,84.1669,84.2205,84.0241,84.1134,3650.0
2017-01-17 12:25:00,94.31,94.37,94.31,94.35,1500.0,84.1669,84.2205,84.1669,84.2026,1500.0
2017-01-17 12:30:00,94.36,94.49,94.36,94.49,1580.0,84.2116,84.3276,84.2116,84.3276,1580.0
2017-01-17 12:35:00,94.49,94.57,94.48,94.5,3100.0,84.3276,84.399,84.3186,84.3365,3100.0
2017-01-17 12:40:00,94.48,94.49,94.36,94.48,4000.0,84.3186,84.3276,84.2116,84.3186,4000.0
2017-01-17 12:45:00,94.48,94.53,94.44,94.53,2379.0,84.3186,84.3633,84.2829,84.3633,2379.0
2017-01-17 12:50:00,94.5,94.5,94.3,94.3,4081.0,84.3365,84.3365,84.158,84.158,4081.0
2017-01-17 12:55:00,94.27,94.32,94.17,94.25,2580.0,84.1312,84.1759,84.042,84.1134,2580.0
2017-01-17 13:00:00,94.23,94.29,94.23,94.28,1510.0,84.0955,84.1491,84.0955,84.1402,1510.0
2017-01-17 13:05:00,94.28,94.41,94.15,94.22,23859.0,84.1402,84.2562,84.0241,84.0866,23859.0
2017-01-17 13:10:00,94.16,94.25,94.13,94.19,8884.0,84.0331,84.1134,84.0063,84.0598,8884.0
2017-01-17 13:15:00,94.19,94.3,94.14,94.3,1800.0,84.0598,84.158,84.0152,84.158,1800.0
2017-01-17 13:20:00,94.3,94.47,94.3,94.47,4195.0,84.158,84.3097,84.158,84.3097,4195.0
2017-01-17 13:25:00,94.45,94.58,94.45,94.49,5266.0,84.2919,84.4079,84.2919,84.3276,5266.0
2017-01-17 13:30:00,94.56,94.63,94.5,94.57,2781.0,84.39,84.4525,84.3365,84.399,2781.0
2017-01-17 13:35:00,94.61,94.65,94.61,94.62,1400.0,84.4347,84.4704,84.4347,84.4436,1400.0
2017-01-17 13:40:00,94.59,94.59,94.46,94.59,6574.0,84.4168,84.4168,84.3008,84.4168,6574.0
2017-01-17 13:45:00,94.59,94.6,94.52,94.58,3696.0,84.4168,84.4257,84.3543,84.4079,3696.0
2017-01-17 13:50:00,94.58,94.58,94.44,94.45,4300.0,84.4079,84.4079,84.2829,84.2919,4300.0
2017-01-17 13:55:00,94.5,94.6,94.47,94.58,2700.0,84.3365,84.4257,84.3097,84.4079,2700.0
2017-01-17 14:00:00,94.57,94.57,94.52,94.57,1400.0,84.399,84.399,84.3543,84.399,1400.0
2017-01-17 14:05:00,94.59,94.59,94.49,94.49,1000.0,84.4168,84.4168,84.3276,84.3276,1000.0
2017-01-17 14:10:00,94.48,94.49,94.37,94.37,5509.0,84.3186,84.3276,84.2205,84.2205,5509.0
2017-01-17 14:15:00,94.43,94.43,94.31,94.31,1413.0,84.274,84.274,84.1669,84.1669,1413.0
2017-01-17 14:20:00,94.23,94.37,94.23,94.28,4224.0,84.0955,84.2205,84.0955,84.1402,4224.0
2017-01-17 14:25:00,94.29,94.29,94.2,94.24,1800.0,84.1491,84.1491,84.0688,84.1045,1800.0
2017-01-17 14:30:00,94.28,94.31,94.16,94.28,1523.0,84.1402,84.1669,84.0331,84.1402,1523.0
2017-01-17 14:35:00,94.28,94.28,94.09,94.14,2265.0,84.1402,84.1402,83.9706,84.0152,2265.0
2017-01-17 14:40:00,94.14,94.21,94.11,94.2,4847.0,84.0152,84.0777,83.9884,84.0688,4847.0
2017-01-17 14:45:00,94.2,94.23,94.16,94.17,2200.0,84.0688,84.0955,84.0331,84.042,2200.0
2017-01-17 14:50:00,94.14,94.17,94.03,94.03,2400.0,84.0152,84.042,83.917,83.917,2400.0
2017-01-17 14:55:00,94.05,94.11,93.98,94.11,4359.0,83.9349,83.9884,83.8724,83.9884,4359.0
2017-01-17 15:00:00,94.12,94.16,94.06,94.1,4494.0,83.9974,84.0331,83.9438,83.9795,4494.0
2017-01-17 15:05:00,94.09,94.14,94.04,94.09,4114.0,83.9706,84.0152,83.926,83.9706,4114.0
2017-01-17 15:10:00,94.11,94.18,94.09,94.15,9689.0,83.9884,84.0509,83.9706,84.0241,9689.0
2017-01-17 15:15:00,94.14,94.17,94.1,94.17,3798.0,84.0152,84.042,83.9795,84.042,3798.0
2017-01-17 15:20:00,94.14,94.22,94.1,94.13,6982.0,84.0152,84.0866,83.9795,84.0063,6982.0
2017-01-17 15:25:00,94.11,94.17,94.1,94.12,7141.0,83.9884,84.042,83.9795,83.9974,7141.0
2017-01-17 15:30:00,94.15,94.17,94.04,94.17,8905.0,84.0241,84.042,83.926,84.042,8905.0
2017-01-17 15:35:00,94.19,94.38,94.17,94.37,19906.0,84.0598,84.2294,84.042,84.2205,19906.0
2017-01-17 15:40:00,94.36,94.36,94.28,94.29,13331.0,84.2116,84.2116,84.1402,84.1491,13331.0
2017-01-17 15:45:00,94.29,94.37,94.29,94.36,14416.0,84.1491,84.2205,84.1491,84.2116,14416.0
2017-01-17 15:50:00,94.35,94.36,94.3,94.35,12547.0,84.2026,84.2116,84.158,84.2026,12547.0
2017-01-17 15:55:00,94.36,94.42,94.33,94.36,35866.0,84.2116,84.2651,84.1848,84.2116,35866.0
2017-01-18 09:30:00,94.84,95.01,94.41,94.5,20619.0,84.6399,84.7916,84.2562,84.3365,20619.0
2017-01-18 09:35:00,94.4,94.49,94.19,94.38,16826.0,84.2472,84.3276,84.0598,84.2294,16826.0
2017-01-18 09:40:00,94.38,94.5,94.25,94.39,5628.0,84.2294,84.3365,84.1134,84.2383,5628.0
2017-01-18 09:45:00,94.4,94.41,93.96,94.0,18278.0,84.2472,84.2562,83.8546,83.8903,18278.0
2017-01-18 09:50:00,93.95,94.01,93.85,93.92,16650.0,83.8456,83.8992,83.7564,83.8189,16650.0
2017-01-18 09:55:00,93.82,93.83,93.62,93.73,19632.0,83.7296,83.7386,83.5511,83.6493,19632.0
2017-01-18 10:00:00,93.78,93.92,93.78,93.86,6752.0,83.6939,83.8189,83.6939,83.7653,6752.0
2017-01-18 10:05:00,93.8,93.88,93.74,93.8,6098.0,83.7118,83.7832,83.6582,83.7118,6098.0
2017-01-18 10:10:00,93.82,93.85,93.73,93.73,4004.0,83.7296,83.7564,83.6493,83.6493,4004.0
2017-01-18 10:15:00,93.69,93.69,93.25,93.5,30597.0,83.6136,83.6136,83.2209,83.444,30597.0
2017-01-18 10:20:00,93.48,93.54,93.35,93.36,13543.0,83.4262,83.4797,83.3102,83.3191,13543.0
2017-01-18 10:25:00,93.36,93.41,93.19,93.21,12315.0,83.3191,83.3637,83.1674,83.1852,12315.0
2017-01-18 10:30:00,93.15,93.16,92.89,93.08,15966.0,83.1317,83.1406,82.8997,83.0692,15966.0
2017-01-18 10:35:00,93.08,93.14,92.96,92.96,24383.0,83.0692,83.1228,82.9621,82.9621,24383.0
2017-01-18 10:40:00,92.97,93.15,92.97,93.08,6895.0,82.971,83.1317,82.971,83.0692,6895.0
2017-01-18 10:45:00,93.07,93.09,92.99,93.06,5345.0,83.0603,83.0781,82.9889,83.0514,5345.0
2017-01-18 10:50:00,93.04,93.09,92.84,92.91,11644.0,83.0335,83.0781,82.855,82.9175,11644.0
2017-01-18 10:55:00,92.9,93.1,92.9,93.09,12890.0,82.9086,83.0871,82.9086,83.0781,12890.0
2017-01-18 11:00:00,93.09,93.24,93.08,93.2,11977.0,83.0781,83.212,83.0692,83.1763,11977.0
2017-01-18 11:05:00,93.2,93.27,93.17,93.26,5779.0,83.1763,83.2388,83.1495,83.2299,5779.0
2017-01-18 11:10:00,93.24,93.24,93.16,93.23,7657.0,83.212,83.212,83.1406,83.2031,7657.0
2017-01-18 11:15:00,93.22,93.28,93.22,93.26,11673.0,83.1942,83.2477,83.1942,83.2299,11673.0
2017-01-18 11:20:00,93.26,93.31,93.2,93.3,7458.0,83.2299,83.2745,83.1763,83.2656,7458.0
2017-01-18 11:25:00,93.32,93.35,93.29,93.35,5204.0,83.2834,83.3102,83.2566,83.3102,5204.0
2017-01-18 11:30:00,93.36,93.37,93.31,93.32,4646.0,83.3191,83.328,83.2745,83.2834,4646.0
2017-01-18 11:35:00,93.3,93.33,93.28,93.29,4024.0,83.2656,83.2923,83.2477,83.2566,4024.0
2017-01-18 11:40:00,93.25,93.29,93.11,93.15,8012.0,83.2209,83.2566,83.096,83.1317,8012.0
2017-01-18 11:45:00,93.13,93.2,93.12,93.2,9050.0,83.1138,83.1763,83.1049,83.1763,9050.0
2017-01-18 11:50:00,93.2,93.2,93.17,93.2,1560.0,83.1763,83.1763,83.1495,83.1763,1560.0
2017-01-18 11:55:00,93.2,93.22,92.99,92.99,11073.0,83.1763,83.1942,82.9889,82.9889,11073.0
2017-01-18 12:00:00,92.97,93.02,92.82,92.9,25853.0,82.971,83.0157,82.8372,82.9086,25853.0
2017-01-18 12:05:00,92.9,92.92,92.86,92.91,6050.0,82.9086,82.9264,82.8729,82.9175,6050.0
2017-01-18 12:10:00,92.92,92.97,92.9,92.91,5809.0,82.9264,82.971,82.9086,82.9175,5809.0
2017-01-18 12:15:00,92.91,92.96,92.9,92.92,6358.0,82.9175,82.9621,82.9086,82.9264,6358.0
2017-01-18 12:20:00,92.9,92.92,92.81,92.85,3545.0,82.9086,82.9264,82.8283,82.864,3545.0
2017-01-18 12:25:00,92.81,92.81,92.71,92.81,5661.0,82.8283,82.8283,82.739,82.8283,5661.0
2017-01-18 12:30:00,92.81,92.83,92.7,92.74,3863.0,82.8283,82.8461,82.7301,82.7658,3863.0
2017-01-18 12:35:00,92.74,92.8,92.67,92.7,9899.0,82.7658,82.8193,82.7033,82.7301,9899.0
2017-01-18 12:40:00,92.7,92.71,92.63,92.66,11171.0,82.7301,82.739,82.6676,82.6944,11171.0
2017-01-18 12:45:00,92.65,92.66,92.59,92.63,9727.0,82.6855,82.6944,82.6319,82.6676,9727.0
2017-01-18 12:50:00,92.61,92.63,92.48,92.51,16696.0,82.6498,82.6676,82.5337,82.5605,16696.0
2017-01-18 12:55:00,92.51,92.56,92.46,92.53,10590.0,82.5605,82.6051,82.5159,82.5784,10590.0
2017-01-18 13:00:00,92.52,92.53,92.3,92.42,24756.0,82.5694,82.5784,82.3731,82.4802,24756.0
2017-01-18 13:05:00,92.45,92.48,92.41,92.44,14901.0,82.507,82.5337,82.4713,82.498,14901.0
2017-01-18 13:10:00,92.42,92.67,92.42,92.64,13600.0,82.4802,82.7033,82.4802,82.6765,13600.0
2017-01-18 13:15:00,92.63,92.71,92.54,92.65,17787.0,82.6676,82.739,82.5873,82.6855,17787.0
2017-01-18 13:20:00,92.6,92.63,92.5,92.57,6283.0,82.6408,82.6676,82.5516,82.6141,6283.0
2017-01-18 13:25:00,92.56,92.58,92.45,92.55,12909.0,82.6051,82.623,82.507,82.5962,12909.0
2017-01-18 13:30:00,92.54,92.58,92.35,92.46,9336.0,82.5873,82.623,82.4177,82.5159,9336.0
2017-01-18 13:35:00,92.49,92.54,92.48,92.51,11364.0,82.5427,82.5873,82.5337,82.5605,11364.0
2017-01-18 13:40:00,92.53,92.6,92.43,92.55,7120.0,82.5784,82.6408,82.4891,82.5962,7120.0
2017-01-18 13:45:00,92.54,92.61,92.48,92.56,8282.0,82.5873,82.6498,82.5337,82.6051,8282.0
2017-01-18 13:50:00,92.53,92.55,92.45,92.51,10247.0,82.5784,82.5962,82.507,82.5605,10247.0
2017-01-18 13:55:00,92.53,92.53,92.43,92.49,6543.0,82.5784,82.5784,82.4891,82.5427,6543.0
2017-01-18 14:00:00,92.48,92.5,92.38,92.41,18592.0,82.5337,82.5516,82.4445,82.4713,18592.0
2017-01-18 14:05:00,92.42,92.46,92.34,92.42,11203.0,82.4802,82.5159,82.4088,82.4802,11203.0
2017-01-18 14:10:00,92.4,92.51,92.38,92.44,9000.0,82.4624,82.5605,82.4445,82.498,9000.0
2017-01-18 14:15:00,92.48,92.53,92.38,92.47,7398.0,82.5337,82.5784,82.4445,82.5248,7398.0
2017-01-18 14:20:00,92.47,92.52,92.39,92.42,3400.0,82.5248,82.5694,82.4534,82.4802,3400.0
2017-01-18 14:25:00,92.51,92.7,92.51,92.69,12137.0,82.5605,82.7301,82.5605,82.7212,12137.0
2017-01-18 14:30:00,92.7,92.8,92.67,92.78,9337.0,82.7301,82.8193,82.7033,82.8015,9337.0
2017-01-18 14:35:00,92.75,92.83,92.75,92.78,3236.0,82.7747,82.8461,82.7747,82.8015,3236.0
2017-01-18 14:40:00,92.81,92.83,92.78,92.8,4200.0,82.8283,82.8461,82.8015,82.8193,4200.0
2017-01-18 14:45:00,92.78,92.79,92.69,92.69,3712.0,82.8015,82.8104,82.7212,82.7212,3712.0
2017-01-18 14:50:00,92.71,92.72,92.66,92.68,4357.0,82.739,82.7479,82.6944,82.7122,4357.0
2017-01-18 14:55:00,92.7,92.74,92.7,92.71,3254.0,82.7301,82.7658,82.7301,82.739,3254.0
2017-01-18 15:00:00,92.73,92.73,92.55,92.57,9847.0,82.7569,82.7569,82.5962,82.6141,9847.0
2017-01-18 15:05:00,92.57,92.62,92.56,92.58,4665.0,82.6141,82.6587,82.6051,82.623,4665.0
2017-01-18 15:10:00,92.6,92.63,92.57,92.57,5758.0,82.6408,82.6676,82.6141,82.6141,5758.0
2017-01-18 15:15:00,92.57,92.6,92.5,92.52,8317.0,82.6141,82.6408,82.5516,82.5694,8317.0
2017-01-18 15:20:00,92.53,92.53,92.47,92.49,7929.0,82.5784,82.5784,82.5248,82.5427,7929.0
2017-01-18 15:25:00,92.48,92.48,92.4,92.46,6038.0,82.5337,82.5337,82.4624,82.5159,6038.0
2017-01-18 15:30:00,92.47,92.48,92.39,92.43,10857.0,82.5248,82.5337,82.4534,82.4891,10857.0
2017-01-18 15:35:00,92.43,92.62,92.42,92.6,13043.0,82.4891,82.6587,82.4802,82.6408,13043.0
2017-01-18 15:40:00,92.59,92.68,92.58,92.68,21010.0,82.6319,82.7122,82.623,82.7122,21010.0
2017-01-18 15:45:00,92.68,92.72,92.61,92.61,13804.0,82.7122,82.7479,82.6498,82.6498,13804.0
2017-01-18 15:50:00,92.61,92.74,92.6,92.72,27494.0,82.6498,82.7658,82.6408,82.7479,27494.0
2017-01-18 15:55:00,92.72,92.76,92.57,92.61,40098.0,82.7479,82.7836,82.6141,82.6498,40098.0
2017-01-19 09:30:00,92.75,93.57,92.65,93.46,12294.0,82.7747,83.5065,82.6855,83.4083,12294.0
2017-01-19 09:35:00,93.47,94.08,93.39,94.05,20644.0,83.4173,83.9617,83.3459,83.9349,20644.0
2017-01-19 09:40:00,94.05,94.41,93.94,94.04,13605.0,83.9349,84.2562,83.8367,83.926,13605.0
2017-01-19 09:45:00,94.08,94.09,93.94,93.98,5020.0,83.9617,83.9706,83.8367,83.8724,5020.0
2017-01-19 09:50:00,93.96,94.11,93.72,93.81,6115.0,83.8546,83.9884,83.6404,83.7207,6115.0
2017-01-19 09:55:00,93.81,93.9,93.74,93.74,2856.0,83.7207,83.801,83.6582,83.6582,2856.0
2017-01-19 10:00:00,93.8,93.99,93.75,93.89,7309.0,83.7118,83.8813,83.6672,83.7921,7309.0
2017-01-19 10:05:00,93.95,94.14,93.9,94.09,7465.0,83.8456,84.0152,83.801,83.9706,7465.0
2017-01-19 10:10:00,94.11,94.11,94.03,94.04,1819.0,83.9884,83.9884,83.917,83.926,1819.0
2017-01-19 10:15:00,94.05,94.07,93.95,94.0,10199.0,83.9349,83.9527,83.8456,83.8903,10199.0
2017-01-19 10:20:00,94.03,94.08,93.95,93.95,6900.0,83.917,83.9617,83.8456,83.8456,6900.0
2017-01-19 10:25:00,93.97,94.14,93.95,94.04,11953.0,83.8635,84.0152,83.8456,83.926,11953.0
2017-01-19 10:30:00,94.03,94.08,93.95,93.99,4400.0,83.917,83.9617,83.8456,83.8813,4400.0
2017-01-19 10:35:00,93.97,94.02,93.89,93.9,3508.0,83.8635,83.9081,83.7921,83.801,3508.0
2017-01-19 10:40:00,93.9,93.91,93.76,93.81,7300.0,83.801,83.8099,83.6761,83.7207,7300.0
2017-01-19 10:45:00,93.8,93.8,93.46,93.46,9057.0,83.7118,83.7118,83.4083,83.4083,9057.0
2017-01-19 10:50:00,93.5,93.53,93.37,93.38,2565.0,83.444,83.4708,83.328,83.337,2565.0
2017-01-19 10:55:00,93.38,93.48,93.32,93.39,5200.0,83.337,83.4262,83.2834,83.3459,5200.0
2017-01-19 11:00:00,93.33,93.41,92.92,92.94,13815.0,83.2923,83.3637,82.9264,82.9443,13815.0
2017-01-19 11:05:00,92.97,93.03,92.92,92.94,6950.0,82.971,83.0246,82.9264,82.9443,6950.0
2017-01-19 11:10:00,92.92,92.92,92.7,92.76,6784.0,82.9264,82.9264,82.7301,82.7836,6784.0
2017-01-19 11:15:00,92.86,93.05,92.76,93.04,5678.0,82.8729,83.0424,82.7836,83.0335,5678.0
2017-01-19 11:20:00,93.01,93.25,93.01,93.14,3654.0,83.0067,83.2209,83.0067,83.1228,3654.0
2017-01-19 11:25:00,93.14,93.16,93.07,93.1,1300.0,83.1228,83.1406,83.0603,83.0871,1300.0
2017-01-19 11:30:00,93.1,93.16,93.03,93.13,7900.0,83.0871,83.1406,83.0246,83.1138,7900.0
2017-01-19 11:35:00,93.03,93.04,92.94,92.99,1200.0,83.0246,83.0335,82.9443,82.9889,1200.0
2017-01-19 11:40:00,92.92,93.3,92.92,93.3,3878.0,82.9264,83.2656,82.9264,83.2656,3878.0
2017-01-19 11:45:00,93.39,93.48,93.35,93.42,3300.0,83.3459,83.4262,83.3102,83.3726,3300.0
2017-01-19 11:50:00,93.41,93.42,93.3,93.33,1300.0,83.3637,83.3726,83.2656,83.2923,1300.0
2017-01-19 11:55:00,93.37,93.4,93.31,93.31,1200.0,83.328,83.3548,83.2745,83.2745,1200.0
2017-01-19 12:00:00,93.29,93.39,93.28,93.39,2323.0,83.2566,83.3459,83.2477,83.3459,2323.0
2017-01-19 12:05:00,93.4,93.4,93.33,93.34,2140.0,83.3548,83.3548,83.2923,83.3013,2140.0
2017-01-19 12:10:00,93.37,93.41,93.35,93.41,2230.0,83.328,83.3637,83.3102,83.3637,2230.0
2017-01-19 12:15:00,93.37,93.48,93.37,93.45,1400.0,83.328,83.4262,83.328,83.3994,1400.0
2017-01-19 12:20:00,93.48,93.51,93.44,93.46,2248.0,83.4262,83.453,83.3905,83.4083,2248.0
2017-01-19 12:25:00,93.49,93.54,93.42,93.47,2623.0,83.4351,83.4797,83.3726,83.4173,2623.0
2017-01-19 12:30:00,93.46,93.48,93.43,93.43,2848.0,83.4083,83.4262,83.3816,83.3816,2848.0
2017-01-19 12:35:00,93.43,93.52,93.42,93.45,1896.0,83.3816,83.4619,83.3726,83.3994,1896.0
2017-01-19 12:40:00,93.42,93.42,93.33,93.33,1600.0,83.3726,83.3726,83.2923,83.2923,1600.0
2017-01-19 12:45:00,93.35,93.35,93.26,93.3,1272.0,83.3102,83.3102,83.2299,83.2656,1272.0
2017-01-19 12:50:00,93.27,93.36,93.26,93.27,4800.0,83.2388,83.3191,83.2299,83.2388,4800.0
2017-01-19 12:55:00,93.29,93.37,93.26,93.37,3193.0,83.2566,83.328,83.2299,83.328,3193.0
2017-01-19 13:00:00,93.32,93.32,93.24,93.25,5269.0,83.2834,83.2834,83.212,83.2209,5269.0
2017-01-19 13:05:00,93.26,93.26,93.09,93.1,5450.0,83.2299,83.2299,83.0781,83.0871,5450.0
2017-01-19 13:10:00,93.11,93.14,93.04,93.05,3400.0,83.096,83.1228,83.0335,83.0424,3400.0
2017-01-19 13:15:00,93.1,93.19,93.1,93.18,758.0,83.0871,83.1674,83.0871,83.1585,758.0
2017-01-19 13:20:00,93.18,93.24,93.17,93.18,2000.0,83.1585,83.212,83.1495,83.1585,2000.0
2017-01-19 13:25:00,93.18,93.18,93.06,93.13,1200.0,83.1585,83.1585,83.0514,83.1138,1200.0
2017-01-19 13:30:00,93.13,93.17,93.1,93.17,1911.0,83.1138,83.1495,83.0871,83.1495,1911.0
2017-01-19 13:35:00,93.18,93.27,93.16,93.23,2711.0,83.1585,83.2388,83.1406,83.2031,2711.0
2017-01-19 13:40:00,93.2,93.25,93.2,93.2,1324.0,83.1763,83.2209,83.1763,83.1763,1324.0
2017-01-19 13:45:00,93.25,93.32,93.24,93.28,3131.0,83.2209,83.2834,83.212,83.2477,3131.0
2017-01-19 13:50:00,93.28,93.28,93.07,93.07,2632.0,83.2477,83.2477,83.0603,83.0603,2632.0
2017-01-19 13:55:00,93.07,93.12,93.05,93.08,2000.0,83.0603,83.1049,83.0424,83.0692,2000.0
2017-01-19 14:00:00,93.06,93.09,93.0,93.01,2954.0,83.0514,83.0781,82.9978,83.0067,2954.0
2017-01-19 14:05:00,92.98,92.98,92.57,92.57,4703.0,82.98,82.98,82.6141,82.6141,4703.0
2017-01-19 14:10:00,92.65,92.72,92.58,92.58,2926.0,82.6855,82.7479,82.623,82.623,2926.0
2017-01-19 14:15:00,92.56,92.69,92.56,92.63,3100.0,82.6051,82.7212,82.6051,82.6676,3100.0
2017-01-19 14:20:00,92.61,92.84,92.54,92.84,13387.0,82.6498,82.855,82.5873,82.855,13387.0
2017-01-19 14:25:00,92.91,92.95,92.81,92.91,2200.0,82.9175,82.9532,82.8283,82.9175,2200.0
2017-01-19 14:30:00,92.94,93.01,92.91,92.99,2372.0,82.9443,83.0067,82.9175,82.9889,2372.0
2017-01-19 14:35:00,92.98,92.98,92.89,92.94,2400.0,82.98,82.98,82.8997,82.9443,2400.0
2017-01-19 14:40:00,92.88,93.01,92.81,93.01,5825.0,82.8907,83.0067,82.8283,83.0067,5825.0
2017-01-19 14:45:00,92.98,92.98,92.86,92.89,1707.0,82.98,82.98,82.8729,82.8997,1707.0
2017-01-19 14:50:00,92.9,93.06,92.86,93.05,5354.0,82.9086,83.0514,82.8729,83.0424,5354.0
2017-01-19 14:55:00,93.06,93.06,92.94,92.94,5300.0,83.0514,83.0514,82.9443,82.9443,5300.0
2017-01-19 15:00:00,92.94,93.01,92.9,92.93,7627.0,82.9443,83.0067,82.9086,82.9353,7627.0
2017-01-19 15:05:00,92.93,92.99,92.91,92.92,5272.0,82.9353,82.9889,82.9175,82.9264,5272.0
2017-01-19 15:10:00,92.93,92.94,92.9,92.93,6186.0,82.9353,82.9443,82.9086,82.9353,6186.0
2017-01-19 15:15:00,92.94,93.15,92.92,93.15,11763.0,82.9443,83.1317,82.9264,83.1317,11763.0
2017-01-19 15:20:00,93.17,93.18,93.01,93.03,10720.0,83.1495,83.1585,83.0067,83.0246,10720.0
2017-01-19 15:25:00,93.04,93.04,92.9,92.91,4559.0,83.0335,83.0335,82.9086,82.9175,4559.0
2017-01-19 15:30:00,92.91,92.92,92.78,92.79,8307.0,82.9175,82.9264,82.8015,82.8104,8307.0
2017-01-19 15:35:00,92.78,92.88,92.77,92.83,11849.0,82.8015,82.8907,82.7926,82.8461,11849.0
2017-01-19 15:40:00,92.83,92.91,92.74,92.74,9971.0,82.8461,82.9175,82.7658,82.7658,9971.0
2017-01-19 15:45:00,92.75,92.93,92.74,92.93,19323.0,82.7747,82.9353,82.7658,82.9353,19323.0
2017-01-19 15:50:00,92.93,93.04,92.93,93.02,11416.0,82.9353,83.0335,82.9353,83.0157,11416.0
2017-01-19 15:55:00,93.04,93.11,93.01,93.04,26193.0,83.0335,83.096,83.0067,83.0335,26193.0
2017-01-20 09:30:00,93.56,93.83,93.5,93.68,56458.0,83.4976,83.7386,83.444,83.6047,56458.0
2017-01-20 09:35:00,93.78,94.05,93.76,93.76,1720.0,83.6939,83.9349,83.6761,83.6761,1720.0
2017-01-20 09:40:00,93.83,93.83,93.11,93.25,10162.0,83.7386,83.7386,83.096,83.2209,10162.0
2017-01-20 09:45:00,93.3,93.33,93.19,93.33,3810.0,83.2656,83.2923,83.1674,83.2923,3810.0
2017-01-20 09:50:00,93.36,93.69,93.33,93.56,8499.0,83.3191,83.6136,83.2923,83.4976,8499.0
2017-01-20 09:55:00,93.58,93.58,93.33,93.44,3458.0,83.5154,83.5154,83.2923,83.3905,3458.0
2017-01-20 10:00:00,93.44,93.45,93.23,93.29,4200.0,83.3905,83.3994,83.2031,83.2566,4200.0
2017-01-20 10:05:00,93.38,93.39,93.18,93.18,4686.0,83.337,83.3459,83.1585,83.1585,4686.0
2017-01-20 10:10:00,93.23,93.41,93.16,93.16,10767.0,83.2031,83.3637,83.1406,83.1406,10767.0
2017-01-20 10:15:00,93.23,93.28,93.18,93.2,8302.0,83.2031,83.2477,83.1585,83.1763,8302.0
2017-01-20 10:20:00,93.19,93.22,92.87,92.88,8270.0,83.1674,83.1942,82.8818,82.8907,8270.0
2017-01-20 10:25:00,92.93,92.96,92.85,92.88,3364.0,82.9353,82.9621,82.864,82.8907,3364.0
2017-01-20 10:30:00,92.9,92.97,92.84,92.92,4985.0,82.9086,82.971,82.855,82.9264,4985.0
2017-01-20 10:35:00,92.96,93.12,92.96,93.12,3500.0,82.9621,83.1049,82.9621,83.1049,3500.0
2017-01-20 10:40:00,93.09,93.12,93.03,93.1,6603.0,83.0781,83.1049,83.0246,83.0871,6603.0
2017-01-20 10:45:00,93.07,93.07,92.95,93.06,3500.0,83.0603,83.0603,82.9532,83.0514,3500.0
2017-01-20 10:50:00,93.06,93.14,93.06,93.14,616.0,83.0514,83.1228,83.0514,83.1228,616.0
2017-01-20 10:55:00,93.16,93.32,93.16,93.32,1106.0,83.1406,83.2834,83.1406,83.2834,1106.0
2017-01-20 11:00:00,93.3,93.35,93.25,93.3,3995.0,83.2656,83.3102,83.2209,83.2656,3995.0
2017-01-20 11:05:00,93.31,93.45,93.31,93.39,1900.0,83.2745,83.3994,83.2745,83.3459,1900.0
2017-01-20 11:10:00,93.41,93.44,93.34,93.36,2901.0,83.3637,83.3905,83.3013,83.3191,2901.0
2017-01-20 11:15:00,93.36,93.37,93.27,93.34,5032.0,83.3191,83.328,83.2388,83.3013,5032.0
2017-01-20 11:20:00,93.36,93.38,93.3,93.37,2117.0,83.3191,83.337,83.2656,83.328,2117.0
2017-01-20 11:25:00,93.37,93.37,93.31,93.31,2830.0,83.328,83.328,83.2745,83.2745,2830.0
2017-01-20 11:30:00,93.31,93.37,93.31,93.34,1800.0,83.2745,83.328,83.2745,83.3013,1800.0
2017-01-20 11:35:00,93.37,93.45,93.37,93.45,1100.0,83.328,83.3994,83.328,83.3994,1100.0
2017-01-20 11:40:00,93.45,93.49,93.44,93.49,1135.0,83.3994,83.4351,83.3905,83.4351,1135.0
2017-01-20 11:45:00,93.49,93.54,93.39,93.42,4295.0,83.4351,83.4797,83.3459,83.3726,4295.0
2017-01-20 11:50:00,93.42,93.43,93.41,93.43,400.0,83.3726,83.3816,83.3637,83.3816,400.0
2017-01-20 11:55:00,93.43,93.43,93.41,93.43,800.0,83.3816,83.3816,83.3637,83.3816,800.0
2017-01-20 12:00:00,93.38,93.38,93.28,93.28,3206.0,83.337,83.337,83.2477,83.2477,3206.0
2017-01-20 12:05:00,93.26,93.26,92.95,93.18,3954.0,83.2299,83.2299,82.9532,83.1585,3954.0
2017-01-20 12:10:00,93.23,93.23,92.95,92.95,1835.0,83.2031,83.2031,82.9532,82.9532,1835.0
2017-01-20 12:15:00,92.95,93.23,92.89,93.19,3848.0,82.9532,83.2031,82.8997,83.1674,3848.0
2017-01-20 12:20:00,93.13,93.23,93.1,93.1,800.0,83.1138,83.2031,83.0871,83.0871,800.0
2017-01-20 12:25:00,93.05,93.07,92.93,92.93,1300.0,83.0424,83.0603,82.9353,82.9353,1300.0
2017-01-20 12:30:00,92.96,92.96,92.86,92.94,2070.0,82.9621,82.9621,82.8729,82.9443,2070.0
2017-01-20 12:35:00,92.9,92.95,92.88,92.91,1784.0,82.9086,82.9532,82.8907,82.9175,1784.0
2017-01-20 12:40:00,93.0,93.01,92.93,92.94,1145.0,82.9978,83.0067,82.9353,82.9443,1145.0
2017-01-20 12:45:00,93.01,93.01,92.95,92.95,1300.0,83.0067,83.0067,82.9532,82.9532,1300.0
2017-01-20 12:50:00,92.97,93.05,92.97,93.0,700.0,82.971,83.0424,82.971,82.9978,700.0
2017-01-20 12:55:00,92.95,93.03,92.85,93.03,2628.0,82.9532,83.0246,82.864,83.0246,2628.0
2017-01-20 13:00:00,92.99,93.16,92.99,93.16,1090.0,82.9889,83.1406,82.9889,83.1406,1090.0
2017-01-20 13:05:00,93.16,93.27,93.14,93.23,2700.0,83.1406,83.2388,83.1228,83.2031,2700.0
2017-01-20 13:10:00,93.24,93.24,93.18,93.19,950.0,83.212,83.212,83.1585,83.1674,950.0
2017-01-20 13:15:00,93.23,93.27,93.11,93.16,3166.0,83.2031,83.2388,83.096,83.1406,3166.0
2017-01-20 13:20:00,93.19,93.29,93.17,93.25,2040.0,83.1674,83.2566,83.1495,83.2209,2040.0
2017-01-20 13:25:00,93.28,93.37,93.25,93.36,1500.0,83.2477,83.328,83.2209,83.3191,1500.0
2017-01-20 13:30:00,93.32,93.38,93.22,93.24,2204.0,83.2834,83.337,83.1942,83.212,2204.0
2017-01-20 13:35:00,93.25,93.28,93.17,93.17,4090.0,83.2209,83.2477,83.1495,83.1495,4090.0
2017-01-20 13:40:00,93.19,93.26,93.18,93.25,1106.0,83.1674,83.2299,83.1585,83.2209,1106.0
2017-01-20 13:45:00,93.27,93.3,93.18,93.24,2432.0,83.2388,83.2656,83.1585,83.212,2432.0
2017-01-20 13:50:00,93.22,93.25,93.18,93.19,3637.0,83.1942,83.2209,83.1585,83.1674,3637.0
2017-01-20 13:55:00,93.22,93.26,93.2,93.25,2404.0,83.1942,83.2299,83.1763,83.2209,2404.0
2017-01-20 14:00:00,93.26,93.31,93.26,93.29,700.0,83.2299,83.2745,83.2299,83.2566,700.0
2017-01-20 14:05:00,93.29,93.29,93.26,93.26,600.0,83.2566,83.2566,83.2299,83.2299,600.0
2017-01-20 14:10:00,93.29,93.3,93.26,93.3,3251.0,83.2566,83.2656,83.2299,83.2656,3251.0
2017-01-20 14:15:00,93.28,93.35,93.26,93.3,1904.0,83.2477,83.3102,83.2299,83.2656,1904.0
2017-01-20 14:20:00,93.3,93.3,93.07,93.14,3371.0,83.2656,83.2656,83.0603,83.1228,3371.0
2017-01-20 14:25:00,93.17,93.25,93.14,93.25,2585.0,83.1495,83.2209,83.1228,83.2209,2585.0
2017-01-20 14:30:00,93.21,93.27,93.18,93.26,2683.0,83.1852,83.2388,83.1585,83.2299,2683.0
2017-01-20 14:35:00,93.17,93.23,93.1,93.23,1400.0,83.1495,83.2031,83.0871,83.2031,1400.0
2017-01-20 14:40:00,93.25,93.28,93.2,93.28,1700.0,83.2209,83.2477,83.1763,83.2477,1700.0
2017-01-20 14:45:00,93.2,93.22,93.18,93.2,1100.0,83.1763,83.1942,83.1585,83.1763,1100.0
2017-01-20 14:50:00,93.22,93.25,93.19,93.19,2500.0,83.1942,83.2209,83.1674,83.1674,2500.0
2017-01-20 14:55:00,93.19,93.21,93.17,93.2,1500.0,83.1674,83.1852,83.1495,83.1763,1500.0
2017-01-20 15:00:00,93.2,93.21,93.18,93.21,1500.0,83.1763,83.1852,83.1585,83.1852,1500.0
2017-01-20 15:05:00,93.18,93.22,93.14,93.22,4258.0,83.1585,83.1942,83.1228,83.1942,4258.0
2017-01-20 15:10:00,93.22,93.29,93.15,93.26,5503.0,83.1942,83.2566,83.1317,83.2299,5503.0
2017-01-20 15:15:00,93.22,93.22,93.05,93.08,2300.0,83.1942,83.1942,83.0424,83.0692,2300.0
2017-01-20 15:20:00,93.05,93.06,92.97,93.0,4100.0,83.0424,83.0514,82.971,82.9978,4100.0
2017-01-20 15:25:00,93.0,93.01,92.94,92.96,4865.0,82.9978,83.0067,82.9443,82.9621,4865.0
2017-01-20 15:30:00,92.99,93.09,92.97,93.09,3980.0,82.9889,83.0781,82.971,83.0781,3980.0
2017-01-20 15:35:00,93.07,93.17,93.06,93.17,16742.0,83.0603,83.1495,83.0514,83.1495,16742.0
2017-01-20 15:40:00,93.17,93.3,93.14,93.3,4707.0,83.1495,83.2656,83.1228,83.2656,4707.0
2017-01-20 15:45:00,93.3,93.32,93.19,93.25,10218.0,83.2656,83.2834,83.1674,83.2209,10218.0
2017-01-20 15:50:00,93.25,93.28,93.2,93.2,9647.0,83.2209,83.2477,83.1763,83.1763,9647.0
2017-01-20 15:55:00,93.21,93.39,93.19,93.34,15173.0,83.1852,83.3459,83.1674,83.3013,15173.0
2017-01-23 09:30:00,93.38,93.65,93.36,93.65,7416.0,83.337,83.5779,83.3191,83.5779,7416.0
2017-01-23 09:35:00,93.74,93.91,93.74,93.86,1300.0,83.6582,83.8099,83.6582,83.7653,1300.0
2017-01-23 09:40:00,93.74,93.82,93.73,93.82,900.0,83.6582,83.7296,83.6493,83.7296,900.0
2017-01-23 09:45:00,93.77,93.77,93.53,93.54,1900.0,83.685,83.685,83.4708,83.4797,1900.0
2017-01-23 09:50:00,93.58,93.58,93.42,93.49,700.0,83.5154,83.5154,83.3726,83.4351,700.0
2017-01-23 09:55:00,93.49,93.6,93.46,93.47,2776.0,83.4351,83.5333,83.4083,83.4173,2776.0
2017-01-23 10:00:00,93.51,93.54,93.31,93.46,4902.0,83.453,83.4797,83.2745,83.4083,4902.0
2017-01-23 10:05:00,93.47,93.6,93.44,93.57,4500.0,83.4173,83.5333,83.3905,83.5065,4500.0
2017-01-23 10:10:00,93.57,93.58,93.39,93.52,4061.0,83.5065,83.5154,83.3459,83.4619,4061.0
2017-01-23 10:15:00,93.31,93.39,93.26,93.38,2092.0,83.2745,83.3459,83.2299,83.337,2092.0
2017-01-23 10:20:00,93.35,93.54,93.23,93.33,8373.0,83.3102,83.4797,83.2031,83.2923,8373.0
2017-01-23 10:25:00,93.22,93.38,93.11,93.11,14542.0,83.1942,83.337,83.096,83.096,14542.0
2017-01-23 10:30:00,93.06,93.1,92.85,92.85,2255.0,83.0514,83.0871,82.864,82.864,2255.0
2017-01-23 10:35:00,92.96,93.09,92.92,93.08,650.0,82.9621,83.0781,82.9264,83.0692,650.0
2017-01-23 10:40:00,93.11,93.17,93.04,93.05,2731.0,83.096,83.1495,83.0335,83.0424,2731.0
2017-01-23 10:45:00,93.09,93.24,93.09,93.24,1300.0,83.0781,83.212,83.0781,83.212,1300.0
2017-01-23 10:50:00,93.19,93.35,93.19,93.35,1000.0,83.1674,83.3102,83.1674,83.3102,1000.0
2017-01-23 10:55:00,93.3,93.43,93.3,93.43,1176.0,83.2656,83.3816,83.2656,83.3816,1176.0
2017-01-23 11:00:00,93.36,93.41,93.32,93.4,2249.0,83.3191,83.3637,83.2834,83.3548,2249.0
2017-01-23 11:05:00,93.36,93.43,93.35,93.43,1000.0,83.3191,83.3816,83.3102,83.3816,1000.0
2017-01-23 11:10:00,93.4,93.44,93.37,93.37,700.0,83.3548,83.3905,83.328,83.328,700.0
2017-01-23 11:15:00,93.33,93.44,93.3,93.39,2702.0,83.2923,83.3905,83.2656,83.3459,2702.0
2017-01-23 11:20:00,93.35,93.39,93.35,93.38,850.0,83.3102,83.3459,83.3102,83.337,850.0
2017-01-23 11:25:00,93.39,93.51,93.39,93.42,1300.0,83.3459,83.453,83.3459,83.3726,1300.0
2017-01-23 11:30:00,93.51,93.57,93.49,93.57,600.0,83.453,83.5065,83.4351,83.5065,600.0
2017-01-23 11:35:00,93.61,93.63,93.5,93.54,2043.0,83.5422,83.5601,83.444,83.4797,2043.0
2017-01-23 11:40:00,93.55,93.57,93.51,93.55,2318.0,83.4887,83.5065,83.453,83.4887,2318.0
2017-01-23 11:45:00,93.5,93.56,93.3,93.31,2000.0,83.444,83.4976,83.2656,83.2745,2000.0
2017-01-23 11:50:00,93.3,93.3,93.23,93.28,1200.0,83.2656,83.2656,83.2031,83.2477,1200.0
2017-01-23 11:55:00,93.28,93.3,93.28,93.29,600.0,83.2477,83.2656,83.2477,83.2566,600.0
2017-01-23 12:00:00,93.35,93.35,93.23,93.24,2206.0,83.3102,83.3102,83.2031,83.212,2206.0
2017-01-23 12:05:00,93.24,93.25,93.07,93.13,1700.0,83.212,83.2209,83.0603,83.1138,1700.0
2017-01-23 12:10:00,93.08,93.13,93.03,93.04,5709.0,83.0692,83.1138,83.0246,83.0335,5709.0
2017-01-23 12:15:00,93.12,93.21,93.06,93.14,2890.0,83.1049,83.1852,83.0514,83.1228,2890.0
2017-01-23 12:20:00,93.15,93.26,93.15,93.26,900.0,83.1317,83.2299,83.1317,83.2299,900.0
2017-01-23 12:25:00,93.25,93.31,93.22,93.29,2935.0,83.2209,83.2745,83.1942,83.2566,2935.0
2017-01-23 12:30:00,93.29,93.36,93.29,93.32,2165.0,83.2566,83.3191,83.2566,83.2834,2165.0
2017-01-23 12:35:00,93.36,93.37,93.3,93.3,1814.0,83.3191,83.328,83.2656,83.2656,1814.0
2017-01-23 12:40:00,93.32,93.36,93.32,93.36,948.0,83.2834,83.3191,83.2834,83.3191,948.0
2017-01-23 12:45:00,93.37,93.38,93.24,93.24,1800.0,83.328,83.337,83.212,83.212,1800.0
2017-01-23 12:50:00,93.19,93.21,93.18,93.2,2136.0,83.1674,83.1852,83.1585,83.1763,2136.0
2017-01-23 12:55:00,93.17,93.18,93.14,93.15,1600.0,83.1495,83.1585,83.1228,83.1317,1600.0
2017-01-23 13:00:00,93.14,93.14,93.11,93.13,502.0,83.1228,83.1228,83.096,83.1138,502.0
2017-01-23 13:05:00,93.12,93.15,93.06,93.08,1900.0,83.1049,83.1317,83.0514,83.0692,1900.0
2017-01-23 13:10:00,93.04,93.07,93.03,93.03,1714.0,83.0335,83.0603,83.0246,83.0246,1714.0
2017-01-23 13:15:00,93.02,93.02,92.97,93.0,5658.0,83.0157,83.0157,82.971,82.9978,5658.0
2017-01-23 13:20:00,93.0,93.08,93.0,93.03,4350.0,82.9978,83.0692,82.9978,83.0246,4350.0
2017-01-23 13:25:00,93.01,93.04,92.98,93.04,2965.0,83.0067,83.0335,82.98,83.0335,2965.0
2017-01-23 13:30:00,93.03,93.15,93.0,93.15,1757.0,83.0246,83.1317,82.9978,83.1317,1757.0
2017-01-23 13:35:00,93.16,93.41,93.16,93.39,1929.0,83.1406,83.3637,83.1406,83.3459,1929.0
2017-01-23 13:40:00,93.4,93.47,93.4,93.41,1050.0,83.3548,83.4173,83.3548,83.3637,1050.0
2017-01-23 13:45:00,93.42,93.42,93.34,93.42,1051.0,83.3726,83.3726,83.3013,83.3726,1051.0
2017-01-23 13:50:00,93.35,93.35,93.26,93.27,3136.0,83.3102,83.3102,83.2299,83.2388,3136.0
2017-01-23 13:55:00,93.25,93.3,93.24,93.25,1307.0,83.2209,83.2656,83.212,83.2209,1307.0
2017-01-23 14:00:00,93.25,93.43,93.25,93.38,2900.0,83.2209,83.3816,83.2209,83.337,2900.0
2017-01-23 14:05:00,93.36,93.39,93.34,93.34,500.0,83.3191,83.3459,83.3013,83.3013,500.0
2017-01-23 14:10:00,93.34,93.34,93.24,93.27,3700.0,83.3013,83.3013,83.212,83.2388,3700.0
2017-01-23 14:15:00,93.26,93.27,93.22,93.23,700.0,83.2299,83.2388,83.1942,83.2031,700.0
2017-01-23 14:20:00,93.22,93.26,93.21,93.26,700.0,83.1942,83.2299,83.1852,83.2299,700.0
2017-01-23 14:25:00,93.3,93.31,93.25,93.27,926.0,83.2656,83.2745,83.2209,83.2388,926.0
2017-01-23 14:30:00,93.34,93.36,93.28,93.28,1331.0,83.3013,83.3191,83.2477,83.2477,1331.0
2017-01-23 14:35:00,93.27,93.32,93.24,93.32,2100.0,83.2388,83.2834,83.212,83.2834,2100.0
2017-01-23 14:40:00,93.31,93.31,93.19,93.26,5700.0,83.2745,83.2745,83.1674,83.2299,5700.0
2017-01-23 14:45:00,93.27,93.35,93.25,93.25,3286.0,83.2388,83.3102,83.2209,83.2209,3286.0
2017-01-23 14:50:00,93.28,93.31,93.25,93.25,625.0,83.2477,83.2745,83.2209,83.2209,625.0
2017-01-23 14:55:00,93.29,93.41,93.29,93.37,1565.0,83.2566,83.3637,83.2566,83.328,1565.0
2017-01-23 15:00:00,93.41,93.42,93.37,93.39,2047.0,83.3637,83.3726,83.328,83.3459,2047.0
2017-01-23 15:05:00,93.37,93.38,93.3,93.3,1782.0,83.328,83.337,83.2656,83.2656,1782.0
2017-01-23 15:10:00,93.29,93.3,93.25,93.27,1925.0,83.2566,83.2656,83.2209,83.2388,1925.0
2017-01-23 15:15:00,93.28,93.33,93.24,93.31,4050.0,83.2477,83.2923,83.212,83.2745,4050.0
2017-01-23 15:20:00,93.34,93.51,93.32,93.5,5700.0,83.3013,83.453,83.2834,83.444,5700.0
2017-01-23 15:25:00,93.49,93.54,93.49,93.5,4915.0,83.4351,83.4797,83.4351,83.444,4915.0
2017-01-23 15:30:00,93.5,93.54,93.49,93.54,1900.0,83.444,83.4797,83.4351,83.4797,1900.0
2017-01-23 15:35:00,93.55,93.69,93.54,93.69,3083.0,83.4887,83.6136,83.4797,83.6136,3083.0
2017-01-23 15:40:00,93.66,93.72,93.58,93.61,11597.0,83.5868,83.6404,83.5154,83.5422,11597.0
2017-01-23 15:45:00,93.62,93.67,93.58,93.66,7836.0,83.5511,83.5958,83.5154,83.5868,7836.0
2017-01-23 15:50:00,93.65,93.69,93.63,93.69,12629.0,83.5779,83.6136,83.5601,83.6136,12629.0
2017-01-23 15:55:00,93.7,93.76,93.69,93.7,18402.0,83.6225,83.6761,83.6136,83.6225,18402.0
2017-01-24 09:30:00,93.94,94.29,93.71,94.29,11373.0,83.8367,84.1491,83.6315,84.1491,11373.0
2017-01-24 09:35:00,94.66,94.66,94.18,94.28,2600.0,84.4793,84.4793,84.0509,84.1402,2600.0
2017-01-24 09:40:00,94.36,94.5,94.29,94.38,5034.0,84.2116,84.3365,84.1491,84.2294,5034.0
2017-01-24 09:45:00,94.38,94.66,94.38,94.56,10117.0,84.2294,84.4793,84.2294,84.39,10117.0
2017-01-24 09:50:00,94.6,94.73,94.56,94.73,2101.0,84.4257,84.5418,84.39,84.5418,2101.0
2017-01-24 09:55:00,94.76,94.97,94.54,94.54,9815.0,84.5685,84.7559,84.3722,84.3722,9815.0
2017-01-24 10:00:00,94.62,94.62,94.31,94.37,5589.0,84.4436,84.4436,84.1669,84.2205,5589.0
2017-01-24 10:05:00,94.37,94.43,94.22,94.22,3995.0,84.2205,84.274,84.0866,84.0866,3995.0
2017-01-24 10:10:00,94.3,94.56,94.3,94.52,2419.0,84.158,84.39,84.158,84.3543,2419.0
2017-01-24 10:15:00,94.53,94.53,94.31,94.39,3026.0,84.3633,84.3633,84.1669,84.2383,3026.0
2017-01-24 10:20:00,94.4,94.55,94.4,94.55,1737.0,84.2472,84.3811,84.2472,84.3811,1737.0
2017-01-24 10:25:00,94.59,94.7,94.52,94.69,5065.0,84.4168,84.515,84.3543,84.5061,5065.0
2017-01-24 10:30:00,94.69,94.78,94.69,94.75,3807.0,84.5061,84.5864,84.5061,84.5596,3807.0
2017-01-24 10:35:00,94.79,94.97,94.79,94.86,5800.0,84.5953,84.7559,84.5953,84.6578,5800.0
2017-01-24 10:40:00,94.86,94.97,94.8,94.97,2700.0,84.6578,84.7559,84.6042,84.7559,2700.0
2017-01-24 10:45:00,94.99,95.03,94.9,95.03,3343.0,84.7738,84.8095,84.6935,84.8095,3343.0
2017-01-24 10:50:00,95.04,95.05,94.97,95.0,3800.0,84.8184,84.8273,84.7559,84.7827,3800.0
2017-01-24 10:55:00,95.01,95.05,95.0,95.01,3062.0,84.7916,84.8273,84.7827,84.7916,3062.0
2017-01-24 11:00:00,95.01,95.03,94.96,95.01,9510.0,84.7916,84.8095,84.747,84.7916,9510.0
2017-01-24 11:05:00,95.02,95.14,95.0,95.14,1800.0,84.8006,84.9077,84.7827,84.9077,1800.0
2017-01-24 11:10:00,95.14,95.28,94.95,95.1,21384.0,84.9077,85.0326,84.7381,84.872,21384.0
2017-01-24 11:15:00,95.06,95.06,94.92,94.92,2396.0,84.8363,84.8363,84.7113,84.7113,2396.0
2017-01-24 11:20:00,94.97,95.12,94.94,95.05,3787.0,84.7559,84.8898,84.7292,84.8273,3787.0
2017-01-24 11:25:00,95.05,95.14,94.98,95.01,93200.0,84.8273,84.9077,84.7649,84.7916,93200.0
2017-01-24 11:30:00,95.0,95.09,94.97,95.04,1250.0,84.7827,84.863,84.7559,84.8184,1250.0
2017-01-24 11:35:00,95.06,95.11,95.05,95.05,880.0,84.8363,84.8809,84.8273,84.8273,880.0
2017-01-24 11:40:00,95.11,95.19,95.11,95.18,2101.0,84.8809,84.9523,84.8809,84.9434,2101.0
2017-01-24 11:45:00,95.15,95.21,95.08,95.12,4220.0,84.9166,84.9701,84.8541,84.8898,4220.0
2017-01-24 11:50:00,95.11,95.11,94.98,95.0,3614.0,84.8809,84.8809,84.7649,84.7827,3614.0
2017-01-24 11:55:00,95.04,95.09,95.0,95.0,2610.0,84.8184,84.863,84.7827,84.7827,2610.0
2017-01-24 12:00:00,94.99,95.09,94.99,95.03,2510.0,84.7738,84.863,84.7738,84.8095,2510.0
2017-01-24 12:05:00,95.05,95.06,95.04,95.04,1135.0,84.8273,84.8363,84.8184,84.8184,1135.0
2017-01-24 12:10:00,95.05,95.17,95.04,95.17,1900.0,84.8273,84.9344,84.8184,84.9344,1900.0
2017-01-24 12:15:00,95.18,95.18,95.1,95.14,2200.0,84.9434,84.9434,84.872,84.9077,2200.0
2017-01-24 12:20:00,95.11,95.16,95.03,95.03,5165.0,84.8809,84.9255,84.8095,84.8095,5165.0
2017-01-24 12:25:00,95.02,95.18,94.99,95.11,3441.0,84.8006,84.9434,84.7738,84.8809,3441.0
2017-01-24 12:30:00,95.07,95.15,95.06,95.12,2900.0,84.8452,84.9166,84.8363,84.8898,2900.0
2017-01-24 12:35:00,95.15,95.15,95.07,95.08,2200.0,84.9166,84.9166,84.8452,84.8541,2200.0
2017-01-24 12:40:00,95.11,95.15,95.01,95.02,5198.0,84.8809,84.9166,84.7916,84.8006,5198.0
2017-01-24 12:45:00,95.02,95.08,94.93,95.01,7515.0,84.8006,84.8541,84.7202,84.7916,7515.0
2017-01-24 12:50:00,95.01,95.03,94.94,94.99,10717.0,84.7916,84.8095,84.7292,84.7738,10717.0
2017-01-24 12:55:00,94.96,94.98,94.84,94.84,5524.0,84.747,84.7649,84.6399,84.6399,5524.0
2017-01-24 13:00:00,94.87,94.91,94.84,94.87,12595.0,84.6667,84.7024,84.6399,84.6667,12595.0
2017-01-24 13:05:00,94.89,94.99,94.84,94.93,47591.0,84.6845,84.7738,84.6399,84.7202,47591.0
2017-01-24 13:10:00,94.93,94.93,94.84,94.87,7606.0,84.7202,84.7202,84.6399,84.6667,7606.0
2017-01-24 13:15:00,94.84,94.86,94.76,94.77,10425.0,84.6399,84.6578,84.5685,84.5775,10425.0
2017-01-24 13:20:00,94.77,94.85,94.76,94.83,4900.0,84.5775,84.6489,84.5685,84.631,4900.0
2017-01-24 13:25:00,94.84,94.95,94.82,94.95,6657.0,84.6399,84.7381,84.6221,84.7381,6657.0
2017-01-24 13:30:00,94.92,95.15,94.92,95.08,4249.0,84.7113,84.9166,84.7113,84.8541,4249.0
2017-01-24 13:35:00,95.07,95.11,95.01,95.06,6465.0,84.8452,84.8809,84.7916,84.8363,6465.0
2017-01-24 13:40:00,95.03,95.08,94.94,94.95,17377.0,84.8095,84.8541,84.7292,84.7381,17377.0
2017-01-24 13:45:00,94.95,94.96,94.91,94.95,6416.0,84.7381,84.747,84.7024,84.7381,6416.0
2017-01-24 13:50:00,94.95,95.0,94.92,94.92,31442.0,84.7381,84.7827,84.7113,84.7113,31442.0
2017-01-24 13:55:00,94.92,94.95,94.91,94.94,2453.0,84.7113,84.7381,84.7024,84.7292,2453.0
2017-01-24 14:00:00,94.92,94.95,94.88,94.95,5632.0,84.7113,84.7381,84.6756,84.7381,5632.0
2017-01-24 14:05:00,94.95,94.96,94.86,94.92,5544.0,84.7381,84.747,84.6578,84.7113,5544.0
2017-01-24 14:10:00,94.87,94.92,94.83,94.85,1900.0,84.6667,84.7113,84.631,84.6489,1900.0
2017-01-24 14:15:00,94.82,94.86,94.8,94.84,2903.0,84.6221,84.6578,84.6042,84.6399,2903.0
2017-01-24 14:20:00,94.86,94.86,94.74,94.74,4252.0,84.6578,84.6578,84.5507,84.5507,4252.0
2017-01-24 14:25:00,94.76,94.78,94.67,94.7,3970.0,84.5685,84.5864,84.4882,84.515,3970.0
2017-01-24 14:30:00,94.67,94.78,94.6,94.78,45182.0,84.4882,84.5864,84.4257,84.5864,45182.0
2017-01-24 14:35:00,94.77,94.87,94.76,94.83,2500.0,84.5775,84.6667,84.5685,84.631,2500.0
2017-01-24 14:40:00,94.83,94.87,94.77,94.86,1800.0,84.631,84.6667,84.5775,84.6578,1800.0
2017-01-24 14:45:00,94.81,94.98,94.81,94.98,4365.0,84.6132,84.7649,84.6132,84.7649,4365.0
2017-01-24 14:50:00,94.98,95.22,94.94,95.22,6432.0,84.7649,84.9791,84.7292,84.9791,6432.0
2017-01-24 14:55:00,95.21,95.27,95.13,95.27,5271.0,84.9701,85.0237,84.8987,85.0237,5271.0
2017-01-24 15:00:00,95.2,95.41,95.2,95.4,10962.0,84.9612,85.1486,84.9612,85.1397,10962.0
2017-01-24 15:05:00,95.38,95.43,95.35,95.42,6286.0,85.1219,85.1665,85.0951,85.1575,6286.0
2017-01-24 15:10:00,95.43,95.5,95.41,95.49,3130.0,85.1665,85.2289,85.1486,85.22,3130.0
2017-01-24 15:15:00,95.49,95.51,95.36,95.43,5790.0,85.22,85.2379,85.104,85.1665,5790.0
2017-01-24 15:20:00,95.47,95.84,95.47,95.64,26074.0,85.2022,85.5324,85.2022,85.3539,26074.0
2017-01-24 15:25:00,95.6,95.75,95.6,95.75,10863.0,85.3182,85.4521,85.3182,85.4521,10863.0
2017-01-24 15:30:00,95.72,95.72,95.54,95.56,14707.0,85.4253,85.4253,85.2646,85.2825,14707.0
2017-01-24 15:35:00,95.56,95.56,95.41,95.46,20346.0,85.2825,85.2825,85.1486,85.1932,20346.0
2017-01-24 15:40:00,95.44,95.73,95.44,95.73,12354.0,85.1754,85.4342,85.1754,85.4342,12354.0
2017-01-24 15:45:00,95.73,95.75,95.6,95.62,16872.0,85.4342,85.4521,85.3182,85.336,16872.0
2017-01-24 15:50:00,95.6,95.62,95.56,95.6,20508.0,85.3182,85.336,85.2825,85.3182,20508.0
2017-01-24 15:55:00,95.57,95.64,95.52,95.55,48219.0,85.2914,85.3539,85.2468,85.2736,48219.0
2017-01-25 09:30:00,95.82,95.86,94.59,94.61,44518.0,85.5145,85.5502,84.4168,84.4347,44518.0
2017-01-25 09:35:00,94.72,95.19,94.56,94.64,12700.0,84.5328,84.9523,84.39,84.4614,12700.0
2017-01-25 09:40:00,94.7,95.0,94.59,95.0,7095.0,84.515,84.7827,84.4168,84.7827,7095.0
2017-01-25 09:45:00,95.16,95.16,94.82,94.89,13675.0,84.9255,84.9255,84.6221,84.6845,13675.0
2017-01-25 09:50:00,94.9,94.97,94.8,94.89,3333.0,84.6935,84.7559,84.6042,84.6845,3333.0
2017-01-25 09:55:00,94.87,94.98,94.84,94.92,11035.0,84.6667,84.7649,84.6399,84.7113,11035.0
2017-01-25 10:00:00,94.91,94.95,94.76,94.76,1798.0,84.7024,84.7381,84.5685,84.5685,1798.0
2017-01-25 10:05:00,94.81,94.97,94.73,94.89,5122.0,84.6132,84.7559,84.5418,84.6845,5122.0
2017-01-25 10:10:00,94.94,94.95,94.84,94.91,8262.0,84.7292,84.7381,84.6399,84.7024,8262.0
2017-01-25 10:15:00,94.93,94.93,94.79,94.92,2060.0,84.7202,84.7202,84.5953,84.7113,2060.0
2017-01-25 10:20:00,94.91,94.91,94.71,94.75,15115.0,84.7024,84.7024,84.5239,84.5596,15115.0
2017-01-25 10:25:00,94.72,94.89,94.65,94.71,5778.0,84.5328,84.6845,84.4704,84.5239,5778.0
2017-01-25 10:30:00,94.63,94.63,94.42,94.56,8266.0,84.4525,84.4525,84.2651,84.39,8266.0
2017-01-25 10:35:00,94.54,94.75,94.49,94.69,6500.0,84.3722,84.5596,84.3276,84.5061,6500.0
2017-01-25 10:40:00,94.69,94.75,94.58,94.73,8500.0,84.5061,84.5596,84.4079,84.5418,8500.0
2017-01-25 10:45:00,94.71,94.75,94.53,94.57,10274.0,84.5239,84.5596,84.3633,84.399,10274.0
2017-01-25 10:50:00,94.61,94.8,94.61,94.69,12067.0,84.4347,84.6042,84.4347,84.5061,12067.0
2017-01-25 10:55:00,94.65,94.77,94.6,94.71,5425.0,84.4704,84.5775,84.4257,84.5239,5425.0
2017-01-25 11:00:00,94.79,94.79,94.66,94.71,6728.0,84.5953,84.5953,84.4793,84.5239,6728.0
2017-01-25 11:05:00,94.76,94.93,94.73,94.85,6254.0,84.5685,84.7202,84.5418,84.6489,6254.0
2017-01-25 11:10:00,94.75,94.87,94.6,94.67,13500.0,84.5596,84.6667,84.4257,84.4882,13500.0
2017-01-25 11:15:00,94.69,94.81,94.66,94.74,5280.0,84.5061,84.6132,84.4793,84.5507,5280.0
2017-01-25 11:20:00,94.77,94.89,94.53,94.55,8065.0,84.5775,84.6845,84.3633,84.3811,8065.0
2017-01-25 11:25:00,94.55,94.55,94.22,94.23,26868.0,84.3811,84.3811,84.0866,84.0955,26868.0
2017-01-25 11:30:00,94.2,94.33,94.05,94.11,3755.0,84.0688,84.1848,83.9349,83.9884,3755.0
2017-01-25 11:35:00,94.1,94.22,94.08,94.08,9862.0,83.9795,84.0866,83.9617,83.9617,9862.0
2017-01-25 11:40:00,94.08,94.08,93.9,93.95,13412.0,83.9617,83.9617,83.801,83.8456,13412.0
2017-01-25 11:45:00,93.96,94.07,93.9,93.92,7506.0,83.8546,83.9527,83.801,83.8189,7506.0
2017-01-25 11:50:00,93.94,93.95,93.69,93.71,19046.0,83.8367,83.8456,83.6136,83.6315,19046.0
2017-01-25 11:55:00,93.75,93.8,93.59,93.59,15589.0,83.6672,83.7118,83.5244,83.5244,15589.0
2017-01-25 12:00:00,93.64,93.66,93.45,93.53,28261.0,83.569,83.5868,83.3994,83.4708,28261.0
2017-01-25 12:05:00,93.53,93.61,93.4,93.43,20790.0,83.4708,83.5422,83.3548,83.3816,20790.0
2017-01-25 12:10:00,93.43,93.48,93.4,93.43,15327.0,83.3816,83.4262,83.3548,83.3816,15327.0
2017-01-25 12:15:00,93.43,93.43,93.25,93.31,12451.0,83.3816,83.3816,83.2209,83.2745,12451.0
2017-01-25 12:20:00,93.31,93.62,93.3,93.62,19611.0,83.2745,83.5511,83.2656,83.5511,19611.0
2017-01-25 12:25:00,93.62,94.0,93.62,93.87,11750.0,83.5511,83.8903,83.5511,83.7743,11750.0
2017-01-25 12:30:00,93.9,93.91,93.67,93.7,12478.0,83.801,83.8099,83.5958,83.6225,12478.0
2017-01-25 12:35:00,93.69,93.83,93.69,93.78,7959.0,83.6136,83.7386,83.6136,83.6939,7959.0
2017-01-25 12:40:00,93.77,93.82,93.69,93.69,9751.0,83.685,83.7296,83.6136,83.6136,9751.0
2017-01-25 12:45:00,93.69,93.71,93.64,93.7,7288.0,83.6136,83.6315,83.569,83.6225,7288.0
2017-01-25 12:50:00,93.67,93.73,93.65,93.67,10557.0,83.5958,83.6493,83.5779,83.5958,10557.0
2017-01-25 12:55:00,93.7,93.71,93.65,93.7,8245.0,83.6225,83.6315,83.5779,83.6225,8245.0
2017-01-25 13:00:00,93.7,93.73,93.63,93.63,12235.0,83.6225,83.6493,83.5601,83.5601,12235.0
2017-01-25 13:05:00,93.65,93.66,93.54,93.56,4897.0,83.5779,83.5868,83.4797,83.4976,4897.0
2017-01-25 13:10:00,93.55,93.55,93.33,93.39,8073.0,83.4887,83.4887,83.2923,83.3459,8073.0
2017-01-25 13:15:00,93.39,93.46,93.37,93.43,6217.0,83.3459,83.4083,83.328,83.3816,6217.0
2017-01-25 13:20:00,93.42,93.67,93.42,93.63,13436.0,83.3726,83.5958,83.3726,83.5601,13436.0
2017-01-25 13:25:00,93.61,93.61,93.54,93.56,3765.0,83.5422,83.5422,83.4797,83.4976,3765.0
2017-01-25 13:30:00,93.55,93.58,93.48,93.48,4250.0,83.4887,83.5154,83.4262,83.4262,4250.0
2017-01-25 13:35:00,93.5,93.59,93.45,93.59,6100.0,83.444,83.5244,83.3994,83.5244,6100.0
2017-01-25 13:40:00,93.59,93.61,93.56,93.6,4650.0,83.5244,83.5422,83.4976,83.5333,4650.0
2017-01-25 13:45:00,93.64,93.65,93.53,93.61,4479.0,83.569,83.5779,83.4708,83.5422,4479.0
2017-01-25 13:50:00,93.65,93.73,93.64,93.67,3380.0,83.5779,83.6493,83.569,83.5958,3380.0
2017-01-25 13:55:00,93.63,93.67,93.61,93.66,5021.0,83.5601,83.5958,83.5422,83.5868,5021.0
2017-01-25 14:00:00,93.65,93.76,93.63,93.73,8049.0,83.5779,83.6761,83.5601,83.6493,8049.0
2017-01-25 14:05:00,93.73,93.91,93.73,93.84,9161.0,83.6493,83.8099,83.6493,83.7475,9161.0
2017-01-25 14:10:00,93.86,93.86,93.73,93.73,11994.0,83.7653,83.7653,83.6493,83.6493,11994.0
2017-01-25 14:15:00,93.72,93.76,93.67,93.7,5848.0,83.6404,83.6761,83.5958,83.6225,5848.0
2017-01-25 14:20:00,93.71,93.82,93.64,93.82,6688.0,83.6315,83.7296,83.569,83.7296,6688.0
2017-01-25 14:25:00,93.79,93.88,93.76,93.77,5591.0,83.7029,83.7832,83.6761,83.685,5591.0
2017-01-25 14:30:00,93.78,93.89,93.72,93.84,6063.0,83.6939,83.7921,83.6404,83.7475,6063.0
2017-01-25 14:35:00,93.82,93.86,93.8,93.82,4645.0,83.7296,83.7653,83.7118,83.7296,4645.0
2017-01-25 14:40:00,93.82,93.88,93.74,93.74,4211.0,83.7296,83.7832,83.6582,83.6582,4211.0
2017-01-25 14:45:00,93.76,93.78,93.75,93.75,5189.0,83.6761,83.6939,83.6672,83.6672,5189.0
2017-01-25 14:50:00,93.77,93.85,93.76,93.84,11371.0,83.685,83.7564,83.6761,83.7475,11371.0
2017-01-25 14:55:00,93.85,93.92,93.85,93.91,4016.0,83.7564,83.8189,83.7564,83.8099,4016.0
2017-01-25 15:00:00,93.91,94.04,93.89,94.04,7772.0,83.8099,83.926,83.7921,83.926,7772.0
2017-01-25 15:05:00,94.03,94.04,93.92,94.03,6405.0,83.917,83.926,83.8189,83.917,6405.0
2017-01-25 15:10:00,94.02,94.14,94.02,94.11,6950.0,83.9081,84.0152,83.9081,83.9884,6950.0
2017-01-25 15:15:00,94.12,94.15,93.99,93.99,5824.0,83.9974,84.0241,83.8813,83.8813,5824.0
2017-01-25 15:20:00,93.96,94.04,93.96,94.0,15032.0,83.8546,83.926,83.8546,83.8903,15032.0
2017-01-25 15:25:00,94.01,94.1,93.97,94.07,4503.0,83.8992,83.9795,83.8635,83.9527,4503.0
2017-01-25 15:30:00,94.06,94.08,93.92,93.92,13723.0,83.9438,83.9617,83.8189,83.8189,13723.0
2017-01-25 15:35:00,93.92,94.04,93.9,94.03,16914.0,83.8189,83.926,83.801,83.917,16914.0
2017-01-25 15:40:00,94.01,94.01,93.91,93.97,14462.0,83.8992,83.8992,83.8099,83.8635,14462.0
2017-01-25 15:45:00,93.98,94.02,93.98,94.0,13687.0,83.8724,83.9081,83.8724,83.8903,13687.0
2017-01-25 15:50:00,94.0,94.01,93.94,93.98,25540.0,83.8903,83.8992,83.8367,83.8724,25540.0
2017-01-25 15:55:00,93.99,94.07,93.96,94.0,47189.0,83.8813,83.9527,83.8546,83.8903,47189.0
2017-01-26 09:30:00,94.09,94.83,94.04,94.61,17001.0,83.9706,84.631,83.926,84.4347,17001.0
2017-01-26 09:35:00,94.66,94.76,94.17,94.76,3602.0,84.4793,84.5685,84.042,84.5685,3602.0
2017-01-26 09:40:00,94.7,94.99,94.53,94.97,5500.0,84.515,84.7738,84.3633,84.7559,5500.0
2017-01-26 09:45:00,94.93,94.98,94.41,94.65,12302.0,84.7202,84.7649,84.2562,84.4704,12302.0
2017-01-26 09:50:00,94.52,94.75,94.37,94.48,15154.0,84.3543,84.5596,84.2205,84.3186,15154.0
2017-01-26 09:55:00,94.48,94.77,94.48,94.67,13197.0,84.3186,84.5775,84.3186,84.4882,13197.0
2017-01-26 10:00:00,94.76,95.15,94.51,95.06,37454.0,84.5685,84.9166,84.3454,84.8363,37454.0
2017-01-26 10:05:00,95.11,95.11,94.91,94.91,5310.0,84.8809,84.8809,84.7024,84.7024,5310.0
2017-01-26 10:10:00,94.99,95.11,94.93,94.99,7831.0,84.7738,84.8809,84.7202,84.7738,7831.0
2017-01-26 10:15:00,95.06,95.22,94.97,95.22,7400.0,84.8363,84.9791,84.7559,84.9791,7400.0
2017-01-26 10:20:00,95.18,95.19,95.02,95.08,4950.0,84.9434,84.9523,84.8006,84.8541,4950.0
2017-01-26 10:25:00,95.02,95.18,94.94,95.18,5467.0,84.8006,84.9434,84.7292,84.9434,5467.0
2017-01-26 10:30:00,95.19,95.45,95.14,95.43,17741.0,84.9523,85.1843,84.9077,85.1665,17741.0
2017-01-26 10:35:00,95.37,95.61,95.32,95.32,11804.0,85.1129,85.3271,85.0683,85.0683,11804.0
2017-01-26 10:40:00,95.28,95.28,94.92,94.92,9168.0,85.0326,85.0326,84.7113,84.7113,9168.0
2017-01-26 10:45:00,94.95,95.1,94.94,95.01,17621.0,84.7381,84.872,84.7292,84.7916,17621.0
2017-01-26 10:50:00,94.99,95.14,94.94,94.94,10401.0,84.7738,84.9077,84.7292,84.7292,10401.0
2017-01-26 10:55:00,94.91,94.97,94.8,94.95,4767.0,84.7024,84.7559,84.6042,84.7381,4767.0
2017-01-26 11:00:00,94.92,94.97,94.86,94.87,4745.0,84.7113,84.7559,84.6578,84.6667,4745.0
2017-01-26 11:05:00,94.84,95.03,94.84,95.01,5615.0,84.6399,84.8095,84.6399,84.7916,5615.0
2017-01-26 11:10:00,95.04,95.11,95.0,95.07,2308.0,84.8184,84.8809,84.7827,84.8452,2308.0
2017-01-26 11:15:00,95.11,95.11,94.95,95.05,4749.0,84.8809,84.8809,84.7381,84.8273,4749.0
2017-01-26 11:20:00,95.05,95.05,94.86,94.86,3300.0,84.8273,84.8273,84.6578,84.6578,3300.0
2017-01-26 11:25:00,94.9,94.9,94.85,94.86,1216.0,84.6935,84.6935,84.6489,84.6578,1216.0
2017-01-26 11:30:00,94.88,94.94,94.81,94.94,5371.0,84.6756,84.7292,84.6132,84.7292,5371.0
2017-01-26 11:35:00,94.92,94.94,94.84,94.86,6444.0,84.7113,84.7292,84.6399,84.6578,6444.0
2017-01-26 11:40:00,94.9,94.92,94.8,94.86,4550.0,84.6935,84.7113,84.6042,84.6578,4550.0
2017-01-26 11:45:00,94.84,95.16,94.82,95.15,10439.0,84.6399,84.9255,84.6221,84.9166,10439.0
2017-01-26 11:50:00,95.18,95.24,95.09,95.1,7700.0,84.9434,84.9969,84.863,84.872,7700.0
2017-01-26 11:55:00,95.09,95.09,94.88,94.96,5801.0,84.863,84.863,84.6756,84.747,5801.0
2017-01-26 12:00:00,94.94,94.98,94.81,94.86,4743.0,84.7292,84.7649,84.6132,84.6578,4743.0
2017-01-26 12:05:00,94.9,94.99,94.89,94.99,4006.0,84.6935,84.7738,84.6845,84.7738,4006.0
2017-01-26 12:10:00,94.96,94.98,94.86,94.87,4350.0,84.747,84.7649,84.6578,84.6667,4350.0
2017-01-26 12:15:00,94.87,94.91,94.82,94.82,3352.0,84.6667,84.7024,84.6221,84.6221,3352.0
2017-01-26 12:20:00,94.83,95.01,94.81,94.96,3970.0,84.631,84.7916,84.6132,84.747,3970.0
2017-01-26 12:25:00,94.97,95.07,94.95,95.06,7973.0,84.7559,84.8452,84.7381,84.8363,7973.0
2017-01-26 12:30:00,95.06,95.11,94.99,95.03,3950.0,84.8363,84.8809,84.7738,84.8095,3950.0
2017-01-26 12:35:00,94.99,95.06,94.96,95.03,6133.0,84.7738,84.8363,84.747,84.8095,6133.0
2017-01-26 12:40:00,95.02,95.11,94.99,95.1,6739.0,84.8006,84.8809,84.7738,84.872,6739.0
2017-01-26 12:45:00,95.05,95.12,95.01,95.07,8446.0,84.8273,84.8898,84.7916,84.8452,8446.0
2017-01-26 12:50:00,95.11,95.25,95.09,95.2,6524.0,84.8809,85.0058,84.863,84.9612,6524.0
2017-01-26 12:55:00,95.17,95.23,95.12,95.15,5996.0,84.9344,84.988,84.8898,84.9166,5996.0
2017-01-26 13:00:00,95.11,95.11,94.94,94.97,3696.0,84.8809,84.8809,84.7292,84.7559,3696.0
2017-01-26 13:05:00,95.02,95.09,95.0,95.06,4565.0,84.8006,84.863,84.7827,84.8363,4565.0
2017-01-26 13:10:00,95.04,95.12,94.95,95.11,6573.0,84.8184,84.8898,84.7381,84.8809,6573.0
2017-01-26 13:15:00,95.08,95.1,95.03,95.04,4290.0,84.8541,84.872,84.8095,84.8184,4290.0
2017-01-26 13:20:00,95.08,95.16,95.03,95.16,3478.0,84.8541,84.9255,84.8095,84.9255,3478.0
2017-01-26 13:25:00,95.14,95.15,95.07,95.07,1454.0,84.9077,84.9166,84.8452,84.8452,1454.0
2017-01-26 13:30:00,95.08,95.22,95.07,95.07,5050.0,84.8541,84.9791,84.8452,84.8452,5050.0
2017-01-26 13:35:00,95.15,95.24,95.15,95.24,3512.0,84.9166,84.9969,84.9166,84.9969,3512.0
2017-01-26 13:40:00,95.26,95.45,95.25,95.39,7710.0,85.0148,85.1843,85.0058,85.1308,7710.0
2017-01-26 13:45:00,95.41,95.51,95.4,95.51,6870.0,85.1486,85.2379,85.1397,85.2379,6870.0
2017-01-26 13:50:00,95.52,95.64,95.47,95.59,6050.0,85.2468,85.3539,85.2022,85.3093,6050.0
2017-01-26 13:55:00,95.6,95.89,95.6,95.84,16004.0,85.3182,85.577,85.3182,85.5324,16004.0
2017-01-26 14:00:00,95.84,95.84,95.55,95.58,8277.0,85.5324,85.5324,85.2736,85.3003,8277.0
2017-01-26 14:05:00,95.57,95.57,95.41,95.41,2960.0,85.2914,85.2914,85.1486,85.1486,2960.0
2017-01-26 14:10:00,95.41,95.41,95.19,95.19,4950.0,85.1486,85.1486,84.9523,84.9523,4950.0
2017-01-26 14:15:00,95.15,95.27,95.14,95.18,7470.0,84.9166,85.0237,84.9077,84.9434,7470.0
2017-01-26 14:20:00,95.19,95.3,95.16,95.3,5525.0,84.9523,85.0505,84.9255,85.0505,5525.0
2017-01-26 14:25:00,95.31,95.42,95.31,95.37,4305.0,85.0594,85.1575,85.0594,85.1129,4305.0
2017-01-26 14:30:00,95.37,95.38,95.32,95.32,2200.0,85.1129,85.1219,85.0683,85.0683,2200.0
2017-01-26 14:35:00,95.3,95.42,95.3,95.35,7368.0,85.0505,85.1575,85.0505,85.0951,7368.0
2017-01-26 14:40:00,95.35,95.36,95.32,95.32,4911.0,85.0951,85.104,85.0683,85.0683,4911.0
2017-01-26 14:45:00,95.33,95.4,95.32,95.37,4746.0,85.0772,85.1397,85.0683,85.1129,4746.0
2017-01-26 14:50:00,95.38,95.39,95.35,95.37,3500.0,85.1219,85.1308,85.0951,85.1129,3500.0
2017-01-26 14:55:00,95.36,95.38,95.31,95.31,5293.0,85.104,85.1219,85.0594,85.0594,5293.0
2017-01-26 15:00:00,95.32,95.32,95.22,95.27,6072.0,85.0683,85.0683,84.9791,85.0237,6072.0
2017-01-26 15:05:00,95.31,95.31,95.17,95.19,11368.0,85.0594,85.0594,84.9344,84.9523,11368.0
2017-01-26 15:10:00,95.18,95.23,95.15,95.21,5558.0,84.9434,84.988,84.9166,84.9701,5558.0
2017-01-26 15:15:00,95.21,95.32,95.2,95.25,30545.0,84.9701,85.0683,84.9612,85.0058,30545.0
2017-01-26 15:20:00,95.23,95.29,95.21,95.29,5704.0,84.988,85.0415,84.9701,85.0415,5704.0
2017-01-26 15:25:00,95.29,95.31,95.28,95.3,3755.0,85.0415,85.0594,85.0326,85.0505,3755.0
2017-01-26 15:30:00,95.29,95.31,95.25,95.31,6836.0,85.0415,85.0594,85.0058,85.0594,6836.0
2017-01-26 15:35:00,95.31,95.33,95.28,95.3,7929.0,85.0594,85.0772,85.0326,85.0505,7929.0
2017-01-26 15:40:00,95.3,95.34,95.26,95.34,11979.0,85.0505,85.0862,85.0148,85.0862,11979.0
2017-01-26 15:45:00,95.34,95.42,95.34,95.36,8829.0,85.0862,85.1575,85.0862,85.104,8829.0
2017-01-26 15:50:00,95.39,95.47,95.37,95.44,19228.0,85.1308,85.2022,85.1129,85.1754,19228.0
2017-01-26 15:55:00,95.44,95.51,95.42,95.47,33487.0,85.1754,85.2379,85.1575,85.2022,33487.0
2017-01-27 09:30:00,95.34,95.34,95.0,95.0,9578.0,85.0862,85.0862,84.7827,84.7827,9578.0
2017-01-27 09:35:00,95.21,95.36,94.77,94.77,6605.0,84.9701,85.104,84.5775,84.5775,6605.0
2017-01-27 09:40:00,94.77,94.99,94.76,94.99,8369.0,84.5775,84.7738,84.5685,84.7738,8369.0
2017-01-27 09:45:00,95.06,95.16,94.79,95.16,8602.0,84.8363,84.9255,84.5953,84.9255,8602.0
2017-01-27 09:50:00,95.17,95.26,94.88,94.94,2246.0,84.9344,85.0148,84.6756,84.7292,2246.0
2017-01-27 09:55:00,95.07,95.37,95.07,95.37,1647.0,84.8452,85.1129,84.8452,85.1129,1647.0
2017-01-27 10:00:00,95.46,95.55,95.4,95.44,2658.0,85.1932,85.2736,85.1397,85.1754,2658.0
2017-01-27 10:05:00,95.35,95.37,95.23,95.34,3471.0,85.0951,85.1129,84.988,85.0862,3471.0
2017-01-27 10:10:00,95.37,95.55,95.37,95.44,1753.0,85.1129,85.2736,85.1129,85.1754,1753.0
2017-01-27 10:15:00,95.42,95.45,95.24,95.45,1685.0,85.1575,85.1843,84.9969,85.1843,1685.0
2017-01-27 10:20:00,95.32,95.36,95.32,95.36,1308.0,85.0683,85.104,85.0683,85.104,1308.0
2017-01-27 10:25:00,95.38,95.38,95.32,95.37,900.0,85.1219,85.1219,85.0683,85.1129,900.0
2017-01-27 10:30:00,95.39,95.39,95.15,95.15,1838.0,85.1308,85.1308,84.9166,84.9166,1838.0
2017-01-27 10:35:00,95.08,95.15,94.97,94.97,61444.0,84.8541,84.9166,84.7559,84.7559,61444.0
2017-01-27 10:40:00,94.97,95.15,94.9,95.15,5935.0,84.7559,84.9166,84.6935,84.9166,5935.0
2017-01-27 10:45:00,95.2,95.28,95.11,95.15,2498.0,84.9612,85.0326,84.8809,84.9166,2498.0
2017-01-27 10:50:00,95.08,95.11,95.0,95.07,3600.0,84.8541,84.8809,84.7827,84.8452,3600.0
2017-01-27 10:55:00,95.08,95.08,94.9,94.9,2882.0,84.8541,84.8541,84.6935,84.6935,2882.0
2017-01-27 11:00:00,94.94,95.04,94.94,95.04,1860.0,84.7292,84.8184,84.7292,84.8184,1860.0
2017-01-27 11:05:00,95.05,95.28,95.05,95.28,1100.0,84.8273,85.0326,84.8273,85.0326,1100.0
2017-01-27 11:10:00,95.22,95.54,95.22,95.54,2500.0,84.9791,85.2646,84.9791,85.2646,2500.0
2017-01-27 11:15:00,95.55,95.61,95.45,95.61,1390.0,85.2736,85.3271,85.1843,85.3271,1390.0
2017-01-27 11:20:00,95.65,95.7,95.58,95.65,3330.0,85.3628,85.4074,85.3003,85.3628,3330.0
2017-01-27 11:25:00,95.64,95.87,95.64,95.77,2751.0,85.3539,85.5592,85.3539,85.4699,2751.0
2017-01-27 11:30:00,95.73,95.73,95.62,95.69,3773.0,85.4342,85.4342,85.336,85.3985,3773.0
2017-01-27 11:35:00,95.69,95.69,95.37,95.37,5448.0,85.3985,85.3985,85.1129,85.1129,5448.0
2017-01-27 11:40:00,95.39,95.5,95.31,95.31,7221.0,85.1308,85.2289,85.0594,85.0594,7221.0
2017-01-27 11:45:00,95.37,95.38,95.31,95.37,2352.0,85.1129,85.1219,85.0594,85.1129,2352.0
2017-01-27 11:50:00,95.31,95.32,95.17,95.24,1445.0,85.0594,85.0683,84.9344,84.9969,1445.0
2017-01-27 11:55:00,95.25,95.38,95.19,95.36,2906.0,85.0058,85.1219,84.9523,85.104,2906.0
2017-01-27 12:00:00,95.4,95.52,95.4,95.49,6100.0,85.1397,85.2468,85.1397,85.22,6100.0
2017-01-27 12:05:00,95.54,95.54,95.38,95.45,1300.0,85.2646,85.2646,85.1219,85.1843,1300.0
2017-01-27 12:10:00,95.45,95.48,95.35,95.35,2605.0,85.1843,85.2111,85.0951,85.0951,2605.0
2017-01-27 12:15:00,95.39,95.54,95.39,95.48,1700.0,85.1308,85.2646,85.1308,85.2111,1700.0
2017-01-27 12:20:00,95.57,95.58,95.49,95.51,2617.0,85.2914,85.3003,85.22,85.2379,2617.0
2017-01-27 12:25:00,95.55,95.55,95.44,95.51,3197.0,85.2736,85.2736,85.1754,85.2379,3197.0
2017-01-27 12:30:00,95.51,95.55,95.38,95.38,2800.0,85.2379,85.2736,85.1219,85.1219,2800.0
2017-01-27 12:35:00,95.45,95.45,95.31,95.31,1700.0,85.1843,85.1843,85.0594,85.0594,1700.0
2017-01-27 12:40:00,95.35,95.39,95.33,95.35,1200.0,85.0951,85.1308,85.0772,85.0951,1200.0
2017-01-27 12:45:00,95.41,95.48,95.31,95.38,2863.0,85.1486,85.2111,85.0594,85.1219,2863.0
2017-01-27 12:50:00,95.38,95.55,95.37,95.5,2129.0,85.1219,85.2736,85.1129,85.2289,2129.0
2017-01-27 12:55:00,95.51,95.51,95.49,95.49,2100.0,85.2379,85.2379,85.22,85.22,2100.0
2017-01-27 13:00:00,95.52,95.54,95.5,95.5,1400.0,85.2468,85.2646,85.2289,85.2289,1400.0
2017-01-27 13:05:00,95.53,95.53,95.32,95.42,2501.0,85.2557,85.2557,85.0683,85.1575,2501.0
2017-01-27 13:10:00,95.39,95.39,95.23,95.23,1700.0,85.1308,85.1308,84.988,84.988,1700.0
2017-01-27 13:15:00,95.24,95.29,95.19,95.23,1200.0,84.9969,85.0415,84.9523,84.988,1200.0
2017-01-27 13:20:00,95.29,95.32,95.27,95.27,1800.0,85.0415,85.0683,85.0237,85.0237,1800.0
2017-01-27 13:25:00,95.24,95.32,95.23,95.28,2000.0,84.9969,85.0683,84.988,85.0326,2000.0
2017-01-27 13:30:00,95.32,95.39,95.3,95.36,2006.0,85.0683,85.1308,85.0505,85.104,2006.0
2017-01-27 13:35:00,95.31,95.31,95.25,95.25,2353.0,85.0594,85.0594,85.0058,85.0058,2353.0
2017-01-27 13:40:00,95.34,95.37,95.29,95.34,1901.0,85.0862,85.1129,85.0415,85.0862,1901.0
2017-01-27 13:45:00,95.34,95.46,95.34,95.43,2900.0,85.0862,85.1932,85.0862,85.1665,2900.0
2017-01-27 13:50:00,95.4,95.47,95.4,95.47,1000.0,85.1397,85.2022,85.1397,85.2022,1000.0
2017-01-27 13:55:00,95.47,95.5,95.41,95.45,2700.0,85.2022,85.2289,85.1486,85.1843,2700.0
2017-01-27 14:00:00,95.41,95.48,95.41,95.47,1800.0,85.1486,85.2111,85.1486,85.2022,1800.0
2017-01-27 14:05:00,95.51,95.51,95.36,95.4,2280.0,85.2379,85.2379,85.104,85.1397,2280.0
2017-01-27 14:10:00,95.43,95.48,95.37,95.48,1890.0,85.1665,85.2111,85.1129,85.2111,1890.0
2017-01-27 14:15:00,95.42,95.45,95.35,95.35,1800.0,85.1575,85.1843,85.0951,85.0951,1800.0
2017-01-27 14:20:00,95.41,95.46,95.36,95.42,2783.0,85.1486,85.1932,85.104,85.1575,2783.0
2017-01-27 14:25:00,95.43,95.46,95.4,95.4,1800.0,85.1665,85.1932,85.1397,85.1397,1800.0
2017-01-27 14:30:00,95.38,95.38,95.3,95.3,2125.0,85.1219,85.1219,85.0505,85.0505,2125.0
2017-01-27 14:35:00,95.36,95.36,95.29,95.36,2580.0,85.104,85.104,85.0415,85.104,2580.0
2017-01-27 14:40:00,95.34,95.36,95.3,95.31,2217.0,85.0862,85.104,85.0505,85.0594,2217.0
2017-01-27 14:45:00,95.3,95.39,95.3,95.33,1000.0,85.0505,85.1308,85.0505,85.0772,1000.0
2017-01-27 14:50:00,95.38,95.38,95.32,95.35,600.0,85.1219,85.1219,85.0683,85.0951,600.0
2017-01-27 14:55:00,95.33,95.48,95.33,95.43,3050.0,85.0772,85.2111,85.0772,85.1665,3050.0
2017-01-27 15:00:00,95.43,95.48,95.41,95.48,3431.0,85.1665,85.2111,85.1486,85.2111,3431.0
2017-01-27 15:05:00,95.51,95.51,95.4,95.4,2953.0,85.2379,85.2379,85.1397,85.1397,2953.0
2017-01-27 15:10:00,95.4,95.4,95.31,95.32,2965.0,85.1397,85.1397,85.0594,85.0683,2965.0
2017-01-27 15:15:00,95.35,95.44,95.34,95.44,2700.0,85.0951,85.1754,85.0862,85.1754,2700.0
2017-01-27 15:20:00,95.44,95.45,95.32,95.37,6116.0,85.1754,85.1843,85.0683,85.1129,6116.0
2017-01-27 15:25:00,95.39,95.39,95.23,95.23,4400.0,85.1308,85.1308,84.988,84.988,4400.0
2017-01-27 15:30:00,95.26,95.33,95.26,95.33,2806.0,85.0148,85.0772,85.0148,85.0772,2806.0
2017-01-27 15:35:00,95.33,95.36,95.28,95.29,7713.0,85.0772,85.104,85.0326,85.0415,7713.0
2017-01-27 15:40:00,95.3,95.36,95.28,95.35,5172.0,85.0505,85.104,85.0326,85.0951,5172.0
2017-01-27 15:45:00,95.36,95.46,95.35,95.43,11801.0,85.104,85.1932,85.0951,85.1665,11801.0
2017-01-27 15:50:00,95.45,95.45,95.35,95.36,10997.0,85.1843,85.1843,85.0951,85.104,10997.0
2017-01-27 15:55:00,95.36,95.42,95.35,95.42,33940.0,85.104,85.1575,85.0951,85.1575,33940.0
2017-01-30 09:30:00,94.79,94.85,94.35,94.48,11693.0,84.5953,84.6489,84.2026,84.3186,11693.0
2017-01-30 09:35:00,94.37,94.39,93.77,93.94,20627.0,84.2205,84.2383,83.685,83.8367,20627.0
2017-01-30 09:40:00,93.93,94.35,93.8,94.17,14330.0,83.8278,84.2026,83.7118,84.042,14330.0
2017-01-30 09:45:00,94.04,94.09,93.84,93.88,22093.0,83.926,83.9706,83.7475,83.7832,22093.0
2017-01-30 09:50:00,93.95,94.09,93.8,93.9,10522.0,83.8456,83.9706,83.7118,83.801,10522.0
2017-01-30 09:55:00,93.98,94.18,93.98,94.11,3229.0,83.8724,84.0509,83.8724,83.9884,3229.0
2017-01-30 10:00:00,94.15,94.31,94.08,94.23,4044.0,84.0241,84.1669,83.9617,84.0955,4044.0
2017-01-30 10:05:00,94.2,94.26,94.1,94.19,4928.0,84.0688,84.1223,83.9795,84.0598,4928.0
2017-01-30 10:10:00,94.16,94.28,94.0,94.1,32872.0,84.0331,84.1402,83.8903,83.9795,32872.0
2017-01-30 10:15:00,94.03,94.11,93.95,93.95,10697.0,83.917,83.9884,83.8456,83.8456,10697.0
2017-01-30 10:20:00,94.0,94.1,93.88,93.91,16534.0,83.8903,83.9795,83.7832,83.8099,16534.0
2017-01-30 10:25:00,93.94,93.99,93.9,93.98,7788.0,83.8367,83.8813,83.801,83.8724,7788.0
2017-01-30 10:30:00,94.0,94.26,94.0,94.22,9099.0,83.8903,84.1223,83.8903,84.0866,9099.0
2017-01-30 10:35:00,94.18,94.18,94.07,94.13,3523.0,84.0509,84.0509,83.9527,84.0063,3523.0
2017-01-30 10:40:00,94.12,94.24,94.11,94.24,1066.0,83.9974,84.1045,83.9884,84.1045,1066.0
2017-01-30 10:45:00,94.14,94.15,94.04,94.12,12503.0,84.0152,84.0241,83.926,83.9974,12503.0
2017-01-30 10:50:00,94.06,94.12,93.86,93.98,6698.0,83.9438,83.9974,83.7653,83.8724,6698.0
2017-01-30 10:55:00,94.0,94.0,93.87,93.9,11000.0,83.8903,83.8903,83.7743,83.801,11000.0
2017-01-30 11:00:00,93.84,93.88,93.58,93.58,14592.0,83.7475,83.7832,83.5154,83.5154,14592.0
2017-01-30 11:05:00,93.58,93.63,93.51,93.59,5110.0,83.5154,83.5601,83.453,83.5244,5110.0
2017-01-30 11:10:00,93.6,93.71,93.58,93.65,5944.0,83.5333,83.6315,83.5154,83.5779,5944.0
2017-01-30 11:15:00,93.62,93.7,93.59,93.69,4246.0,83.5511,83.6225,83.5244,83.6136,4246.0
2017-01-30 11:20:00,93.72,93.81,93.66,93.74,15435.0,83.6404,83.7207,83.5868,83.6582,15435.0
2017-01-30 11:25:00,93.75,93.82,93.73,93.82,7827.0,83.6672,83.7296,83.6493,83.7296,7827.0
2017-01-30 11:30:00,93.85,93.95,93.81,93.88,3106.0,83.7564,83.8456,83.7207,83.7832,3106.0
2017-01-30 11:35:00,93.89,94.1,93.89,94.09,4108.0,83.7921,83.9795,83.7921,83.9706,4108.0
2017-01-30 11:40:00,94.14,94.14,93.97,93.99,2100.0,84.0152,84.0152,83.8635,83.8813,2100.0
2017-01-30 11:45:00,93.95,94.08,93.95,94.08,3502.0,83.8456,83.9617,83.8456,83.9617,3502.0
2017-01-30 11:50:00,94.08,94.08,94.02,94.04,2795.0,83.9617,83.9617,83.9081,83.926,2795.0
2017-01-30 11:55:00,94.04,94.11,94.0,94.0,1900.0,83.926,83.9884,83.8903,83.8903,1900.0
2017-01-30 12:00:00,94.03,94.11,94.03,94.04,2300.0,83.917,83.9884,83.917,83.926,2300.0
2017-01-30 12:05:00,94.1,94.12,94.07,94.12,2464.0,83.9795,83.9974,83.9527,83.9974,2464.0
2017-01-30 12:10:00,94.16,94.18,94.1,94.18,2778.0,84.0331,84.0509,83.9795,84.0509,2778.0
2017-01-30 12:15:00,94.22,94.36,94.19,94.35,3600.0,84.0866,84.2116,84.0598,84.2026,3600.0
2017-01-30 12:20:00,94.34,94.36,94.28,94.36,2400.0,84.1937,84.2116,84.1402,84.2116,2400.0
2017-01-30 12:25:00,94.4,94.42,94.36,94.38,2600.0,84.2472,84.2651,84.2116,84.2294,2600.0
2017-01-30 12:30:00,94.35,94.54,94.34,94.52,7964.0,84.2026,84.3722,84.1937,84.3543,7964.0
2017-01-30 12:35:00,94.56,94.61,94.55,94.6,4000.0,84.39,84.4347,84.3811,84.4257,4000.0
2017-01-30 12:40:00,94.6,94.63,94.53,94.58,2181.0,84.4257,84.4525,84.3633,84.4079,2181.0
2017-01-30 12:45:00,94.53,94.64,94.53,94.63,5023.0,84.3633,84.4614,84.3633,84.4525,5023.0
2017-01-30 12:50:00,94.61,94.82,94.61,94.77,2974.0,84.4347,84.6221,84.4347,84.5775,2974.0
2017-01-30 12:55:00,94.8,94.81,94.73,94.77,1750.0,84.6042,84.6132,84.5418,84.5775,1750.0
2017-01-30 13:00:00,94.75,94.75,94.56,94.56,2991.0,84.5596,84.5596,84.39,84.39,2991.0
2017-01-30 13:05:00,94.57,94.57,94.49,94.51,3994.0,84.399,84.399,84.3276,84.3454,3994.0
2017-01-30 13:10:00,94.45,94.51,94.45,94.46,900.0,84.2919,84.3454,84.2919,84.3008,900.0
2017-01-30 13:15:00,94.45,94.48,94.38,94.39,6421.0,84.2919,84.3186,84.2294,84.2383,6421.0
2017-01-30 13:20:00,94.4,94.49,94.39,94.48,3763.0,84.2472,84.3276,84.2383,84.3186,3763.0
2017-01-30 13:25:00,94.43,94.43,94.37,94.42,2800.0,84.274,84.274,84.2205,84.2651,2800.0
2017-01-30 13:30:00,94.42,94.43,94.3,94.34,4289.0,84.2651,84.274,84.158,84.1937,4289.0
2017-01-30 13:35:00,94.38,94.43,94.35,94.37,2100.0,84.2294,84.274,84.2026,84.2205,2100.0
2017-01-30 13:40:00,94.36,94.39,94.32,94.32,4365.0,84.2116,84.2383,84.1759,84.1759,4365.0
2017-01-30 13:45:00,94.31,94.36,94.31,94.36,4068.0,84.1669,84.2116,84.1669,84.2116,4068.0
2017-01-30 13:50:00,94.34,94.34,94.26,94.32,2123.0,84.1937,84.1937,84.1223,84.1759,2123.0
2017-01-30 13:55:00,94.35,94.43,94.35,94.4,3592.0,84.2026,84.274,84.2026,84.2472,3592.0
2017-01-30 14:00:00,94.38,94.5,94.38,94.49,1813.0,84.2294,84.3365,84.2294,84.3276,1813.0
2017-01-30 14:05:00,94.45,94.47,94.39,94.47,3721.0,84.2919,84.3097,84.2383,84.3097,3721.0
2017-01-30 14:10:00,94.47,94.51,94.43,94.51,4087.0,84.3097,84.3454,84.274,84.3454,4087.0
2017-01-30 14:15:00,94.56,94.56,94.47,94.49,1800.0,84.39,84.39,84.3097,84.3276,1800.0
2017-01-30 14:20:00,94.49,94.52,94.49,94.5,3419.0,84.3276,84.3543,84.3276,84.3365,3419.0
2017-01-30 14:25:00,94.5,94.6,94.49,94.58,2892.0,84.3365,84.4257,84.3276,84.4079,2892.0
2017-01-30 14:30:00,94.59,94.65,94.58,94.58,1641.0,84.4168,84.4704,84.4079,84.4079,1641.0
2017-01-30 14:35:00,94.6,94.6,94.56,94.56,2500.0,84.4257,84.4257,84.39,84.39,2500.0
2017-01-30 14:40:00,94.55,94.55,94.47,94.5,2551.0,84.3811,84.3811,84.3097,84.3365,2551.0
2017-01-30 14:45:00,94.54,94.57,94.45,94.47,3308.0,84.3722,84.399,84.2919,84.3097,3308.0
2017-01-30 14:50:00,94.45,94.51,94.45,94.48,2690.0,84.2919,84.3454,84.2919,84.3186,2690.0
2017-01-30 14:55:00,94.48,94.52,94.46,94.51,2208.0,84.3186,84.3543,84.3008,84.3454,2208.0
2017-01-30 15:00:00,94.51,94.53,94.46,94.46,2699.0,84.3454,84.3633,84.3008,84.3008,2699.0
2017-01-30 15:05:00,94.46,94.49,94.43,94.46,2846.0,84.3008,84.3276,84.274,84.3008,2846.0
2017-01-30 15:10:00,94.44,94.44,94.39,94.39,3730.0,84.2829,84.2829,84.2383,84.2383,3730.0
2017-01-30 15:15:00,94.37,94.37,94.33,94.35,4302.0,84.2205,84.2205,84.1848,84.2026,4302.0
2017-01-30 15:20:00,94.35,94.37,94.3,94.31,3505.0,84.2026,84.2205,84.158,84.1669,3505.0
2017-01-30 15:25:00,94.31,94.35,94.31,94.35,4862.0,84.1669,84.2026,84.1669,84.2026,4862.0
2017-01-30 15:30:00,94.35,94.41,94.35,94.38,4870.0,84.2026,84.2562,84.2026,84.2294,4870.0
2017-01-30 15:35:00,94.37,94.37,94.28,94.29,4674.0,84.2205,84.2205,84.1402,84.1491,4674.0
2017-01-30 15:40:00,94.29,94.33,94.26,94.33,12745.0,84.1491,84.1848,84.1223,84.1848,12745.0
2017-01-30 15:45:00,94.34,94.58,94.33,94.51,9229.0,84.1937,84.4079,84.1848,84.3454,9229.0
2017-01-30 15:50:00,94.51,94.55,94.46,94.46,14967.0,84.3454,84.3811,84.3008,84.3008,14967.0
2017-01-30 15:55:00,94.49,94.61,94.49,94.56,53614.0,84.3276,84.4347,84.3276,84.39,53614.0
2017-01-31 09:30:00,94.61,94.61,93.99,94.0,7945.0,84.4347,84.4347,83.8813,83.8903,7945.0
2017-01-31 09:35:00,94.01,94.68,93.96,94.46,9315.0,83.8992,84.4971,83.8546,84.3008,9315.0
2017-01-31 09:40:00,94.48,94.57,94.24,94.46,8515.0,84.3186,84.399,84.1045,84.3008,8515.0
2017-01-31 09:45:00,94.44,94.55,94.34,94.41,8380.0,84.2829,84.3811,84.1937,84.2562,8380.0
2017-01-31 09:50:00,94.4,94.55,94.2,94.34,17302.0,84.2472,84.3811,84.0688,84.1937,17302.0
2017-01-31 09:55:00,94.31,94.41,94.3,94.41,2004.0,84.1669,84.2562,84.158,84.2562,2004.0
2017-01-31 10:00:00,94.35,94.41,93.77,93.78,10603.0,84.2026,84.2562,83.685,83.6939,10603.0
2017-01-31 10:05:00,93.76,93.8,93.6,93.8,9377.0,83.6761,83.7118,83.5333,83.7118,9377.0
2017-01-31 10:10:00,93.8,93.83,93.67,93.77,7177.0,83.7118,83.7386,83.5958,83.685,7177.0
2017-01-31 10:15:00,93.8,93.81,93.72,93.73,6428.0,83.7118,83.7207,83.6404,83.6493,6428.0
2017-01-31 10:20:00,93.69,93.83,93.65,93.65,14334.0,83.6136,83.7386,83.5779,83.5779,14334.0
2017-01-31 10:25:00,93.66,93.72,93.45,93.52,20024.0,83.5868,83.6404,83.3994,83.4619,20024.0
2017-01-31 10:30:00,93.52,93.63,93.5,93.57,9218.0,83.4619,83.5601,83.444,83.5065,9218.0
2017-01-31 10:35:00,93.5,93.61,93.46,93.5,28300.0,83.444,83.5422,83.4083,83.444,28300.0
2017-01-31 10:40:00,93.54,93.58,93.28,93.28,5946.0,83.4797,83.5154,83.2477,83.2477,5946.0
2017-01-31 10:45:00,93.35,93.45,93.25,93.32,5688.0,83.3102,83.3994,83.2209,83.2834,5688.0
2017-01-31 10:50:00,93.3,93.36,93.17,93.19,6590.0,83.2656,83.3191,83.1495,83.1674,6590.0
2017-01-31 10:55:00,93.25,93.52,93.19,93.48,22547.0,83.2209,83.4619,83.1674,83.4262,22547.0
2017-01-31 11:00:00,93.52,93.65,93.5,93.63,10517.0,83.4619,83.5779,83.444,83.5601,10517.0
2017-01-31 11:05:00,93.6,93.71,93.52,93.52,8023.0,83.5333,83.6315,83.4619,83.4619,8023.0
2017-01-31 11:10:00,93.52,93.52,93.41,93.41,8030.0,83.4619,83.4619,83.3637,83.3637,8030.0
2017-01-31 11:15:00,93.39,93.4,93.22,93.22,10427.0,83.3459,83.3548,83.1942,83.1942,10427.0
2017-01-31 11:20:00,93.23,93.33,93.14,93.14,2743.0,83.2031,83.2923,83.1228,83.1228,2743.0
2017-01-31 11:25:00,93.14,93.16,93.01,93.01,3338.0,83.1228,83.1406,83.0067,83.0067,3338.0
2017-01-31 11:30:00,93.05,93.06,92.86,92.87,6505.0,83.0424,83.0514,82.8729,82.8818,6505.0
2017-01-31 11:35:00,92.83,92.97,92.74,92.97,6318.0,82.8461,82.971,82.7658,82.971,6318.0
2017-01-31 11:40:00,92.97,93.08,92.97,93.02,4010.0,82.971,83.0692,82.971,83.0157,4010.0
2017-01-31 11:45:00,93.04,93.04,92.88,92.88,1958.0,83.0335,83.0335,82.8907,82.8907,1958.0
2017-01-31 11:50:00,92.85,92.94,92.81,92.94,13566.0,82.864,82.9443,82.8283,82.9443,13566.0
2017-01-31 11:55:00,92.96,93.06,92.93,93.0,8449.0,82.9621,83.0514,82.9353,82.9978,8449.0
2017-01-31 12:00:00,93.02,93.1,92.92,92.92,5630.0,83.0157,83.0871,82.9264,82.9264,5630.0
2017-01-31 12:05:00,92.99,93.24,92.96,93.23,7559.0,82.9889,83.212,82.9621,83.2031,7559.0
2017-01-31 12:10:00,93.23,93.26,93.13,93.14,10192.0,83.2031,83.2299,83.1138,83.1228,10192.0
2017-01-31 12:15:00,93.13,93.2,93.08,93.2,7183.0,83.1138,83.1763,83.0692,83.1763,7183.0
2017-01-31 12:20:00,93.19,93.41,93.17,93.37,16085.0,83.1674,83.3637,83.1495,83.328,16085.0
2017-01-31 12:25:00,93.35,93.36,93.31,93.33,1800.0,83.3102,83.3191,83.2745,83.2923,1800.0
2017-01-31 12:30:00,93.33,93.35,93.28,93.28,11126.0,83.2923,83.3102,83.2477,83.2477,11126.0
2017-01-31 12:35:00,93.29,93.34,93.26,93.34,15200.0,83.2566,83.3013,83.2299,83.3013,15200.0
2017-01-31 12:40:00,93.35,93.43,93.34,93.38,2617.0,83.3102,83.3816,83.3013,83.337,2617.0
2017-01-31 12:45:00,93.38,93.38,93.27,93.27,5187.0,83.337,83.337,83.2388,83.2388,5187.0
2017-01-31 12:50:00,93.33,93.44,93.28,93.41,3430.0,83.2923,83.3905,83.2477,83.3637,3430.0
2017-01-31 12:55:00,93.38,93.39,93.35,93.39,900.0,83.337,83.3459,83.3102,83.3459,900.0
2017-01-31 13:00:00,93.34,93.34,93.16,93.22,2924.0,83.3013,83.3013,83.1406,83.1942,2924.0
2017-01-31 13:05:00,93.24,93.29,93.22,93.29,6041.0,83.212,83.2566,83.1942,83.2566,6041.0
2017-01-31 13:10:00,93.27,93.27,93.12,93.14,2826.0,83.2388,83.2388,83.1049,83.1228,2826.0
2017-01-31 13:15:00,93.15,93.18,93.12,93.13,1400.0,83.1317,83.1585,83.1049,83.1138,1400.0
2017-01-31 13:20:00,93.14,93.16,92.97,92.97,11839.0,83.1228,83.1406,82.971,82.971,11839.0
2017-01-31 13:25:00,92.96,93.01,92.91,92.97,18364.0,82.9621,83.0067,82.9175,82.971,18364.0
2017-01-31 13:30:00,93.0,93.08,92.93,93.05,10997.0,82.9978,83.0692,82.9353,83.0424,10997.0
2017-01-31 13:35:00,93.07,93.07,92.95,92.99,53876.0,83.0603,83.0603,82.9532,82.9889,53876.0
2017-01-31 13:40:00,92.99,92.99,92.83,92.83,2676.0,82.9889,82.9889,82.8461,82.8461,2676.0
2017-01-31 13:45:00,92.82,92.86,92.62,92.69,5588.0,82.8372,82.8729,82.6587,82.7212,5588.0
2017-01-31 13:50:00,92.65,92.65,92.53,92.62,6564.0,82.6855,82.6855,82.5784,82.6587,6564.0
2017-01-31 13:55:00,92.62,92.71,92.61,92.64,4648.0,82.6587,82.739,82.6498,82.6765,4648.0
2017-01-31 14:00:00,92.61,92.84,92.6,92.77,9378.0,82.6498,82.855,82.6408,82.7926,9378.0
2017-01-31 14:05:00,92.78,92.8,92.7,92.76,6731.0,82.8015,82.8193,82.7301,82.7836,6731.0
2017-01-31 14:10:00,92.76,92.76,92.54,92.57,10076.0,82.7836,82.7836,82.5873,82.6141,10076.0
2017-01-31 14:15:00,92.62,92.73,92.62,92.67,7173.0,82.6587,82.7569,82.6587,82.7033,7173.0
2017-01-31 14:20:00,92.62,92.7,92.6,92.7,46274.0,82.6587,82.7301,82.6408,82.7301,46274.0
2017-01-31 14:25:00,92.7,92.79,92.67,92.74,4429.0,82.7301,82.8104,82.7033,82.7658,4429.0
2017-01-31 14:30:00,92.74,92.87,92.74,92.79,8275.0,82.7658,82.8818,82.7658,82.8104,8275.0
2017-01-31 14:35:00,92.83,92.95,92.8,92.84,10650.0,82.8461,82.9532,82.8193,82.855,10650.0
2017-01-31 14:40:00,92.87,92.87,92.71,92.75,22271.0,82.8818,82.8818,82.739,82.7747,22271.0
2017-01-31 14:45:00,92.72,92.8,92.71,92.76,37044.0,82.7479,82.8193,82.739,82.7836,37044.0
2017-01-31 14:50:00,92.78,92.79,92.66,92.66,11582.0,82.8015,82.8104,82.6944,82.6944,11582.0
2017-01-31 14:55:00,92.66,92.68,92.53,92.53,24012.0,82.6944,82.7122,82.5784,82.5784,24012.0
2017-01-31 15:00:00,92.52,92.72,92.52,92.72,26538.0,82.5694,82.7479,82.5694,82.7479,26538.0
2017-01-31 15:05:00,92.72,92.72,92.55,92.56,17343.0,82.7479,82.7479,82.5962,82.6051,17343.0
2017-01-31 15:10:00,92.56,92.91,92.55,92.8,97219.0,82.6051,82.9175,82.5962,82.8193,97219.0
2017-01-31 15:15:00,92.8,93.03,92.77,92.91,14817.0,82.8193,83.0246,82.7926,82.9175,14817.0
2017-01-31 15:20:00,92.92,92.95,92.79,92.8,14765.0,82.9264,82.9532,82.8104,82.8193,14765.0
2017-01-31 15:25:00,92.8,92.81,92.67,92.7,17373.0,82.8193,82.8283,82.7033,82.7301,17373.0
2017-01-31 15:30:00,92.7,92.83,92.62,92.79,30723.0,82.7301,82.8461,82.6587,82.8104,30723.0
2017-01-31 15:35:00,92.79,92.85,92.76,92.78,20333.0,82.8104,82.864,82.7836,82.8015,20333.0
2017-01-31 15:40:00,92.78,92.89,92.77,92.82,25825.0,82.8015,82.8997,82.7926,82.8372,25825.0
2017-01-31 15:45:00,92.83,92.91,92.71,92.73,27097.0,82.8461,82.9175,82.739,82.7569,27097.0
2017-01-31 15:50:00,92.75,92.76,92.6,92.67,38941.0,82.7747,82.7836,82.6408,82.7033,38941.0
2017-01-31 15:55:00,92.66,92.66,92.55,92.66,67472.0,82.6944,82.6944,82.5962,82.6944,67472.0
2017-02-01 09:30:00,93.19,93.27,93.04,93.27,10088.0,83.1674,83.2388,83.0335,83.2388,10088.0
2017-02-01 09:35:00,93.07,93.24,92.74,92.8,12687.0,83.0603,83.212,82.7658,82.8193,12687.0
2017-02-01 09:40:00,92.8,92.85,92.54,92.54,6524.0,82.8193,82.864,82.5873,82.5873,6524.0
2017-02-01 09:45:00,92.53,92.57,92.37,92.53,9248.0,82.5784,82.6141,82.4356,82.5784,9248.0
2017-02-01 09:50:00,92.47,92.56,92.39,92.45,2120.0,82.5248,82.6051,82.4534,82.507,2120.0
2017-02-01 09:55:00,92.32,92.39,91.93,91.93,11874.0,82.391,82.4534,82.0429,82.0429,11874.0
2017-02-01 10:00:00,92.05,92.57,92.01,92.36,13691.0,82.15,82.6141,82.1143,82.4267,13691.0
2017-02-01 10:05:00,92.36,92.38,92.16,92.36,6558.0,82.4267,82.4445,82.2482,82.4267,6558.0
2017-02-01 10:10:00,92.37,92.5,92.36,92.45,7070.0,82.4356,82.5516,82.4267,82.507,7070.0
2017-02-01 10:15:00,92.48,92.48,92.34,92.38,5884.0,82.5337,82.5337,82.4088,82.4445,5884.0
2017-02-01 10:20:00,92.38,92.39,92.27,92.28,4265.0,82.4445,82.4534,82.3463,82.3553,4265.0
2017-02-01 10:25:00,92.28,92.32,92.16,92.16,5526.0,82.3553,82.391,82.2482,82.2482,5526.0
2017-02-01 10:30:00,92.19,92.23,92.0,92.06,8547.0,82.2749,82.3106,82.1054,82.1589,8547.0
2017-02-01 10:35:00,92.02,92.07,91.66,91.7,9004.0,82.1232,82.1678,81.8019,81.8376,9004.0
2017-02-01 10:40:00,91.75,92.09,91.75,92.08,14605.0,81.8823,82.1857,81.8823,82.1768,14605.0
2017-02-01 10:45:00,92.1,92.22,92.0,92.13,20933.0,82.1946,82.3017,82.1054,82.2214,20933.0
2017-02-01 10:50:00,92.22,92.22,92.04,92.13,3931.0,82.3017,82.3017,82.1411,82.2214,3931.0
2017-02-01 10:55:00,92.2,92.26,92.11,92.11,3900.0,82.2839,82.3374,82.2035,82.2035,3900.0
2017-02-01 11:00:00,92.13,92.33,92.13,92.33,10501.0,82.2214,82.3999,82.2214,82.3999,10501.0
2017-02-01 11:05:00,92.34,92.58,92.29,92.46,6350.0,82.4088,82.623,82.3642,82.5159,6350.0
2017-02-01 11:10:00,92.43,92.49,92.4,92.49,7098.0,82.4891,82.5427,82.4624,82.5427,7098.0
2017-02-01 11:15:00,92.46,92.48,92.3,92.32,14608.0,82.5159,82.5337,82.3731,82.391,14608.0
2017-02-01 11:20:00,92.33,92.43,92.33,92.35,5401.0,82.3999,82.4891,82.3999,82.4177,5401.0
2017-02-01 11:25:00,92.34,92.34,92.13,92.15,4147.0,82.4088,82.4088,82.2214,82.2392,4147.0
2017-02-01 11:30:00,92.15,92.22,92.09,92.12,2470.0,82.2392,82.3017,82.1857,82.2125,2470.0
2017-02-01 11:35:00,92.09,92.43,92.09,92.41,7000.0,82.1857,82.4891,82.1857,82.4713,7000.0
2017-02-01 11:40:00,92.45,92.45,92.33,92.33,2006.0,82.507,82.507,82.3999,82.3999,2006.0
2017-02-01 11:45:00,92.33,92.59,92.32,92.38,6155.0,82.3999,82.6319,82.391,82.4445,6155.0
2017-02-01 11:50:00,92.31,92.31,92.25,92.27,2813.0,82.382,82.382,82.3285,82.3463,2813.0
2017-02-01 11:55:00,92.32,92.6,92.29,92.56,10606.0,82.391,82.6408,82.3642,82.6051,10606.0
2017-02-01 12:00:00,92.56,92.77,92.56,92.63,8292.0,82.6051,82.7926,82.6051,82.6676,8292.0
2017-02-01 12:05:00,92.63,92.63,92.51,92.59,12500.0,82.6676,82.6676,82.5605,82.6319,12500.0
2017-02-01 12:10:00,92.59,92.77,92.51,92.71,6266.0,82.6319,82.7926,82.5605,82.739,6266.0
2017-02-01 12:15:00,92.68,92.68,92.48,92.48,2500.0,82.7122,82.7122,82.5337,82.5337,2500.0
2017-02-01 12:20:00,92.5,92.76,92.5,92.6,4796.0,82.5516,82.7836,82.5516,82.6408,4796.0
2017-02-01 12:25:00,92.56,92.72,92.52,92.72,3668.0,82.6051,82.7479,82.5694,82.7479,3668.0
2017-02-01 12:30:00,92.76,92.79,92.7,92.75,3312.0,82.7836,82.8104,82.7301,82.7747,3312.0
2017-02-01 12:35:00,92.76,92.79,92.67,92.69,2692.0,82.7836,82.8104,82.7033,82.7212,2692.0
2017-02-01 12:40:00,92.72,92.72,92.62,92.68,3187.0,82.7479,82.7479,82.6587,82.7122,3187.0
2017-02-01 12:45:00,92.71,92.91,92.67,92.9,3222.0,82.739,82.9175,82.7033,82.9086,3222.0
2017-02-01 12:50:00,92.9,92.99,92.89,92.98,5984.0,82.9086,82.9889,82.8997,82.98,5984.0
2017-02-01 12:55:00,92.93,92.95,92.84,92.85,3126.0,82.9353,82.9532,82.855,82.864,3126.0
2017-02-01 13:00:00,92.86,92.89,92.8,92.89,3057.0,82.8729,82.8997,82.8193,82.8997,3057.0
2017-02-01 13:05:00,92.86,92.86,92.65,92.66,3400.0,82.8729,82.8729,82.6855,82.6944,3400.0
2017-02-01 13:10:00,92.66,92.79,92.6,92.79,11327.0,82.6944,82.8104,82.6408,82.8104,11327.0
2017-02-01 13:15:00,92.74,92.85,92.65,92.85,12306.0,82.7658,82.864,82.6855,82.864,12306.0
2017-02-01 13:20:00,92.81,92.82,92.77,92.77,1600.0,82.8283,82.8372,82.7926,82.7926,1600.0
2017-02-01 13:25:00,92.78,92.79,92.72,92.76,3419.0,82.8015,82.8104,82.7479,82.7836,3419.0
2017-02-01 13:30:00,92.8,92.82,92.7,92.7,3707.0,82.8193,82.8372,82.7301,82.7301,3707.0
2017-02-01 13:35:00,92.7,92.79,92.7,92.72,3000.0,82.7301,82.8104,82.7301,82.7479,3000.0
2017-02-01 13:40:00,92.75,92.98,92.72,92.91,3600.0,82.7747,82.98,82.7479,82.9175,3600.0
2017-02-01 13:45:00,92.93,92.97,92.9,92.94,2105.0,82.9353,82.971,82.9086,82.9443,2105.0
2017-02-01 13:50:00,92.94,93.0,92.89,92.89,5119.0,82.9443,82.9978,82.8997,82.8997,5119.0
2017-02-01 13:55:00,92.88,92.96,92.76,92.83,7751.0,82.8907,82.9621,82.7836,82.8461,7751.0
2017-02-01 14:00:00,92.71,92.9,92.67,92.72,4903.0,82.739,82.9086,82.7033,82.7479,4903.0
2017-02-01 14:05:00,92.7,92.82,92.66,92.7,8042.0,82.7301,82.8372,82.6944,82.7301,8042.0
2017-02-01 14:10:00,92.75,92.97,92.75,92.89,10298.0,82.7747,82.971,82.7747,82.8997,10298.0
2017-02-01 14:15:00,92.89,93.3,92.88,93.2,19571.0,82.8997,83.2656,82.8907,83.1763,19571.0
2017-02-01 14:20:00,93.21,93.23,93.1,93.14,8370.0,83.1852,83.2031,83.0871,83.1228,8370.0
2017-02-01 14:25:00,93.2,93.53,93.2,93.35,6593.0,83.1763,83.4708,83.1763,83.3102,6593.0
2017-02-01 14:30:00,93.36,93.37,92.95,92.96,3105.0,83.3191,83.328,82.9532,82.9621,3105.0
2017-02-01 14:35:00,92.92,93.13,92.91,93.13,5482.0,82.9264,83.1138,82.9175,83.1138,5482.0
2017-02-01 14:40:00,93.11,93.12,92.93,92.93,6923.0,83.096,83.1049,82.9353,82.9353,6923.0
2017-02-01 14:45:00,92.93,93.05,92.92,92.95,3468.0,82.9353,83.0424,82.9264,82.9532,3468.0
2017-02-01 14:50:00,93.0,93.04,92.89,93.02,6248.0,82.9978,83.0335,82.8997,83.0157,6248.0
2017-02-01 14:55:00,92.99,93.07,92.88,93.07,5243.0,82.9889,83.0603,82.8907,83.0603,5243.0
2017-02-01 15:00:00,93.08,93.17,93.08,93.15,7478.0,83.0692,83.1495,83.0692,83.1317,7478.0
2017-02-01 15:05:00,93.18,93.26,93.06,93.19,7971.0,83.1585,83.2299,83.0514,83.1674,7971.0
2017-02-01 15:10:00,93.16,93.3,93.16,93.25,4797.0,83.1406,83.2656,83.1406,83.2209,4797.0
2017-02-01 15:15:00,93.21,93.28,93.16,93.18,7687.0,83.1852,83.2477,83.1406,83.1585,7687.0
2017-02-01 15:20:00,93.19,93.4,93.19,93.37,5219.0,83.1674,83.3548,83.1674,83.328,5219.0
2017-02-01 15:25:00,93.38,93.47,93.36,93.47,5680.0,83.337,83.4173,83.3191,83.4173,5680.0
2017-02-01 15:30:00,93.45,93.45,93.38,93.38,8103.0,83.3994,83.3994,83.337,83.337,8103.0
2017-02-01 15:35:00,93.38,93.55,93.36,93.51,11299.0,83.337,83.4887,83.3191,83.453,11299.0
2017-02-01 15:40:00,93.53,93.64,93.51,93.57,10718.0,83.4708,83.569,83.453,83.5065,10718.0
2017-02-01 15:45:00,93.59,93.62,93.34,93.34,17776.0,83.5244,83.5511,83.3013,83.3013,17776.0
2017-02-01 15:50:00,93.38,93.42,93.34,93.34,20925.0,83.337,83.3726,83.3013,83.3013,20925.0
2017-02-01 15:55:00,93.33,93.44,93.26,93.3,81425.0,83.2923,83.3905,83.2299,83.2656,81425.0
2017-02-02 09:30:00,93.4,93.4,92.4,92.4,14369.0,83.3548,83.3548,82.4624,82.4624,14369.0
2017-02-02 09:35:00,92.42,92.59,91.84,91.89,13160.0,82.4802,82.6319,81.9626,82.0072,13160.0
2017-02-02 09:40:00,91.89,92.37,91.89,92.33,11529.0,82.0072,82.4356,82.0072,82.3999,11529.0
2017-02-02 09:45:00,92.25,92.34,92.17,92.26,7874.0,82.3285,82.4088,82.2571,82.3374,7874.0
2017-02-02 09:50:00,92.34,92.34,92.07,92.08,4147.0,82.4088,82.4088,82.1678,82.1768,4147.0
2017-02-02 09:55:00,92.02,92.09,91.79,91.79,4425.0,82.1232,82.1857,81.918,81.918,4425.0
2017-02-02 10:00:00,91.78,91.91,91.78,91.79,11528.0,81.909,82.025,81.909,81.918,11528.0
2017-02-02 10:05:00,91.78,91.78,91.5,91.63,18665.0,81.909,81.909,81.6591,81.7752,18665.0
2017-02-02 10:10:00,91.63,91.81,91.63,91.79,4196.0,81.7752,81.9358,81.7752,81.918,4196.0
2017-02-02 10:15:00,91.8,91.98,91.79,91.9,3124.0,81.9269,82.0875,81.918,82.0161,3124.0
2017-02-02 10:20:00,91.94,91.97,91.81,91.9,8750.0,82.0518,82.0786,81.9358,82.0161,8750.0
2017-02-02 10:25:00,91.91,91.91,91.8,91.81,3100.0,82.025,82.025,81.9269,81.9358,3100.0
2017-02-02 10:30:00,91.84,91.94,91.68,91.68,5276.0,81.9626,82.0518,81.8198,81.8198,5276.0
2017-02-02 10:35:00,91.71,92.15,91.71,92.15,4200.0,81.8466,82.2392,81.8466,82.2392,4200.0
2017-02-02 10:40:00,92.24,92.39,92.17,92.32,4876.0,82.3196,82.4534,82.2571,82.391,4876.0
2017-02-02 10:45:00,92.27,92.45,92.22,92.44,4181.0,82.3463,82.507,82.3017,82.498,4181.0
2017-02-02 10:50:00,92.49,92.5,92.37,92.46,3893.0,82.5427,82.5516,82.4356,82.5159,3893.0
2017-02-02 10:55:00,92.45,92.84,92.45,92.84,3607.0,82.507,82.855,82.507,82.855,3607.0
2017-02-02 11:00:00,92.9,92.97,92.82,92.84,3125.0,82.9086,82.971,82.8372,82.855,3125.0
2017-02-02 11:05:00,92.81,92.86,92.78,92.81,5639.0,82.8283,82.8729,82.8015,82.8283,5639.0
2017-02-02 11:10:00,92.8,92.8,92.64,92.64,2902.0,82.8193,82.8193,82.6765,82.6765,2902.0
2017-02-02 11:15:00,92.64,92.8,92.64,92.78,7443.0,82.6765,82.8193,82.6765,82.8015,7443.0
2017-02-02 11:20:00,92.73,92.88,92.73,92.88,2778.0,82.7569,82.8907,82.7569,82.8907,2778.0
2017-02-02 11:25:00,92.87,92.87,92.73,92.73,3400.0,82.8818,82.8818,82.7569,82.7569,3400.0
2017-02-02 11:30:00,92.66,92.92,92.63,92.85,4761.0,82.6944,82.9264,82.6676,82.864,4761.0
2017-02-02 11:35:00,92.79,92.8,92.6,92.6,2300.0,82.8104,82.8193,82.6408,82.6408,2300.0
2017-02-02 11:40:00,92.6,92.65,92.58,92.59,5600.0,82.6408,82.6855,82.623,82.6319,5600.0
2017-02-02 11:45:00,92.57,92.66,92.54,92.57,3877.0,82.6141,82.6944,82.5873,82.6141,3877.0
2017-02-02 11:50:00,92.54,92.54,92.38,92.38,3000.0,82.5873,82.5873,82.4445,82.4445,3000.0
2017-02-02 11:55:00,92.35,92.35,92.21,92.25,4200.0,82.4177,82.4177,82.2928,82.3285,4200.0
2017-02-02 12:00:00,92.21,92.35,92.16,92.35,6432.0,82.2928,82.4177,82.2482,82.4177,6432.0
2017-02-02 12:05:00,92.37,92.45,92.36,92.45,1900.0,82.4356,82.507,82.4267,82.507,1900.0
2017-02-02 12:10:00,92.4,92.4,92.21,92.29,4369.0,82.4624,82.4624,82.2928,82.3642,4369.0
2017-02-02 12:15:00,92.2,92.31,92.2,92.29,7000.0,82.2839,82.382,82.2839,82.3642,7000.0
2017-02-02 12:20:00,92.35,92.57,92.35,92.57,1400.0,82.4177,82.6141,82.4177,82.6141,1400.0
2017-02-02 12:25:00,92.57,92.69,92.57,92.69,1600.0,82.6141,82.7212,82.6141,82.7212,1600.0
2017-02-02 12:30:00,92.62,92.68,92.56,92.68,3112.0,82.6587,82.7122,82.6051,82.7122,3112.0
2017-02-02 12:35:00,92.75,92.83,92.72,92.78,1600.0,82.7747,82.8461,82.7479,82.8015,1600.0
2017-02-02 12:40:00,92.78,92.92,92.72,92.84,3250.0,82.8015,82.9264,82.7479,82.855,3250.0
2017-02-02 12:45:00,92.88,93.07,92.88,92.91,6810.0,82.8907,83.0603,82.8907,82.9175,6810.0
2017-02-02 12:50:00,92.9,92.9,92.82,92.85,700.0,82.9086,82.9086,82.8372,82.864,700.0
2017-02-02 12:55:00,92.84,92.84,92.71,92.73,2650.0,82.855,82.855,82.739,82.7569,2650.0
2017-02-02 13:00:00,92.67,92.81,92.65,92.81,4012.0,82.7033,82.8283,82.6855,82.8283,4012.0
2017-02-02 13:05:00,92.84,92.86,92.78,92.8,1980.0,82.855,82.8729,82.8015,82.8193,1980.0
2017-02-02 13:10:00,92.83,92.91,92.82,92.91,3650.0,82.8461,82.9175,82.8372,82.9175,3650.0
2017-02-02 13:15:00,92.86,92.86,92.8,92.82,1705.0,82.8729,82.8729,82.8193,82.8372,1705.0
2017-02-02 13:20:00,92.79,92.84,92.73,92.73,1312.0,82.8104,82.855,82.7569,82.7569,1312.0
2017-02-02 13:25:00,92.71,92.74,92.66,92.69,1208.0,82.739,82.7658,82.6944,82.7212,1208.0
2017-02-02 13:30:00,92.68,92.68,92.61,92.65,4144.0,82.7122,82.7122,82.6498,82.6855,4144.0
2017-02-02 13:35:00,92.66,92.74,92.52,92.6,4001.0,82.6944,82.7658,82.5694,82.6408,4001.0
2017-02-02 13:40:00,92.7,93.0,92.7,93.0,1000.0,82.7301,82.9978,82.7301,82.9978,1000.0
2017-02-02 13:45:00,93.0,93.0,92.77,92.77,2432.0,82.9978,82.9978,82.7926,82.7926,2432.0
2017-02-02 13:50:00,92.78,93.0,92.78,93.0,4206.0,82.8015,82.9978,82.8015,82.9978,4206.0
2017-02-02 13:55:00,92.95,93.01,92.91,93.01,5416.0,82.9532,83.0067,82.9175,83.0067,5416.0
2017-02-02 14:00:00,93.05,93.09,92.99,93.09,3084.0,83.0424,83.0781,82.9889,83.0781,3084.0
2017-02-02 14:05:00,93.05,93.08,92.93,92.95,2518.0,83.0424,83.0692,82.9353,82.9532,2518.0
2017-02-02 14:10:00,92.98,92.98,92.83,92.86,4300.0,82.98,82.98,82.8461,82.8729,4300.0
2017-02-02 14:15:00,92.85,92.86,92.78,92.79,2043.0,82.864,82.8729,82.8015,82.8104,2043.0
2017-02-02 14:20:00,92.67,92.67,92.56,92.56,1100.0,82.7033,82.7033,82.6051,82.6051,1100.0
2017-02-02 14:25:00,92.59,92.7,92.56,92.58,6389.0,82.6319,82.7301,82.6051,82.623,6389.0
2017-02-02 14:30:00,92.57,92.66,92.57,92.65,869.0,82.6141,82.6944,82.6141,82.6855,869.0
2017-02-02 14:35:00,92.62,92.8,92.62,92.8,3584.0,82.6587,82.8193,82.6587,82.8193,3584.0
2017-02-02 14:40:00,92.81,92.95,92.73,92.95,5232.0,82.8283,82.9532,82.7569,82.9532,5232.0
2017-02-02 14:45:00,92.99,93.03,92.77,92.77,3900.0,82.9889,83.0246,82.7926,82.7926,3900.0
2017-02-02 14:50:00,92.77,92.95,92.77,92.85,4639.0,82.7926,82.9532,82.7926,82.864,4639.0
2017-02-02 14:55:00,92.83,92.98,92.83,92.98,3191.0,82.8461,82.98,82.8461,82.98,3191.0
2017-02-02 15:00:00,92.99,93.04,92.81,92.85,4723.0,82.9889,83.0335,82.8283,82.864,4723.0
2017-02-02 15:05:00,92.84,92.9,92.8,92.85,2699.0,82.855,82.9086,82.8193,82.864,2699.0
2017-02-02 15:10:00,92.86,92.95,92.86,92.94,9704.0,82.8729,82.9532,82.8729,82.9443,9704.0
2017-02-02 15:15:00,92.96,92.96,92.87,92.9,9911.0,82.9621,82.9621,82.8818,82.9086,9911.0
2017-02-02 15:20:00,92.93,93.17,92.93,93.07,5927.0,82.9353,83.1495,82.9353,83.0603,5927.0
2017-02-02 15:25:00,93.04,93.22,93.01,93.1,6473.0,83.0335,83.1942,83.0067,83.0871,6473.0
2017-02-02 15:30:00,93.09,93.1,92.97,93.05,6467.0,83.0781,83.0871,82.971,83.0424,6467.0
2017-02-02 15:35:00,93.03,93.1,92.9,92.92,5950.0,83.0246,83.0871,82.9086,82.9264,5950.0
2017-02-02 15:40:00,92.88,92.97,92.81,92.92,6700.0,82.8907,82.971,82.8283,82.9264,6700.0
2017-02-02 15:45:00,92.92,92.94,92.86,92.91,14312.0,82.9264,82.9443,82.8729,82.9175,14312.0
2017-02-02 15:50:00,92.92,92.95,92.89,92.89,13782.0,82.9264,82.9532,82.8997,82.8997,13782.0
2017-02-02 15:55:00,92.89,92.94,92.8,92.86,31226.0,82.8997,82.9443,82.8193,82.8729,31226.0
2017-02-03 09:30:00,93.38,93.97,93.0,93.78,11811.0,83.337,83.8635,82.9978,83.6939,11811.0
2017-02-03 09:35:00,93.96,93.98,93.66,93.81,8223.0,83.8546,83.8724,83.5868,83.7207,8223.0
2017-02-03 09:40:00,93.72,93.73,93.48,93.59,5452.0,83.6404,83.6493,83.4262,83.5244,5452.0
2017-02-03 09:45:00,93.58,93.64,93.57,93.6,2507.0,83.5154,83.569,83.5065,83.5333,2507.0
2017-02-03 09:50:00,93.69,93.74,93.57,93.59,3800.0,83.6136,83.6582,83.5065,83.5244,3800.0
2017-02-03 09:55:00,93.58,93.62,93.49,93.62,2510.0,83.5154,83.5511,83.4351,83.5511,2510.0
2017-02-03 10:00:00,93.65,93.82,93.55,93.79,5124.0,83.5779,83.7296,83.4887,83.7029,5124.0
2017-02-03 10:05:00,93.9,94.06,93.86,94.03,3800.0,83.801,83.9438,83.7653,83.917,3800.0
2017-02-03 10:10:00,94.04,94.06,93.77,93.82,7875.0,83.926,83.9438,83.685,83.7296,7875.0
2017-02-03 10:15:00,93.83,93.95,93.77,93.86,2200.0,83.7386,83.8456,83.685,83.7653,2200.0
2017-02-03 10:20:00,93.88,93.99,93.83,93.99,4298.0,83.7832,83.8813,83.7386,83.8813,4298.0
2017-02-03 10:25:00,93.99,94.1,93.86,93.87,3451.0,83.8813,83.9795,83.7653,83.7743,3451.0
2017-02-03 10:30:00,93.91,93.97,93.72,93.72,2150.0,83.8099,83.8635,83.6404,83.6404,2150.0
2017-02-03 10:35:00,93.73,93.77,93.59,93.76,2800.0,83.6493,83.685,83.5244,83.6761,2800.0
2017-02-03 10:40:00,93.78,93.89,93.7,93.83,3360.0,83.6939,83.7921,83.6225,83.7386,3360.0
2017-02-03 10:45:00,93.83,94.06,93.83,94.06,4205.0,83.7386,83.9438,83.7386,83.9438,4205.0
2017-02-03 10:50:00,94.11,94.16,94.0,94.09,3938.0,83.9884,84.0331,83.8903,83.9706,3938.0
2017-02-03 10:55:00,94.03,94.24,94.0,94.23,9826.0,83.917,84.1045,83.8903,84.0955,9826.0
2017-02-03 11:00:00,94.23,94.29,94.2,94.26,4563.0,84.0955,84.1491,84.0688,84.1223,4563.0
2017-02-03 11:05:00,94.22,94.26,94.16,94.16,3720.0,84.0866,84.1223,84.0331,84.0331,3720.0
2017-02-03 11:10:00,94.14,94.14,94.06,94.13,2200.0,84.0152,84.0152,83.9438,84.0063,2200.0
2017-02-03 11:15:00,94.15,94.22,94.13,94.19,3544.0,84.0241,84.0866,84.0063,84.0598,3544.0
2017-02-03 11:20:00,94.13,94.16,93.98,93.98,3398.0,84.0063,84.0331,83.8724,83.8724,3398.0
2017-02-03 11:25:00,94.0,94.09,93.95,94.05,2944.0,83.8903,83.9706,83.8456,83.9349,2944.0
2017-02-03 11:30:00,94.04,94.09,93.99,94.04,2300.0,83.926,83.9706,83.8813,83.926,2300.0
2017-02-03 11:35:00,93.98,94.06,93.98,94.06,1800.0,83.8724,83.9438,83.8724,83.9438,1800.0
2017-02-03 11:40:00,94.01,94.12,93.96,94.03,7606.0,83.8992,83.9974,83.8546,83.917,7606.0
2017-02-03 11:45:00,94.06,94.17,93.98,94.15,3013.0,83.9438,84.042,83.8724,84.0241,3013.0
2017-02-03 11:50:00,94.16,94.16,93.95,94.05,2413.0,84.0331,84.0331,83.8456,83.9349,2413.0
2017-02-03 11:55:00,94.12,94.23,94.04,94.23,2399.0,83.9974,84.0955,83.926,84.0955,2399.0
2017-02-03 12:00:00,94.19,94.23,94.08,94.09,1873.0,84.0598,84.0955,83.9617,83.9706,1873.0
2017-02-03 12:05:00,94.12,94.13,94.04,94.05,5111.0,83.9974,84.0063,83.926,83.9349,5111.0
2017-02-03 12:10:00,94.05,94.09,93.98,93.98,15962.0,83.9349,83.9706,83.8724,83.8724,15962.0
2017-02-03 12:15:00,93.95,93.98,93.82,93.9,1700.0,83.8456,83.8724,83.7296,83.801,1700.0
2017-02-03 12:20:00,93.91,93.95,93.89,93.95,781.0,83.8099,83.8456,83.7921,83.8456,781.0
2017-02-03 12:25:00,93.95,93.96,93.89,93.93,1500.0,83.8456,83.8546,83.7921,83.8278,1500.0
2017-02-03 12:30:00,93.93,94.01,93.92,94.01,1441.0,83.8278,83.8992,83.8189,83.8992,1441.0
2017-02-03 12:35:00,93.94,93.94,93.87,93.87,1841.0,83.8367,83.8367,83.7743,83.7743,1841.0
2017-02-03 12:40:00,93.85,93.87,93.82,93.86,2560.0,83.7564,83.7743,83.7296,83.7653,2560.0
2017-02-03 12:45:00,93.83,93.83,93.83,93.83,100.0,83.7386,83.7386,83.7386,83.7386,100.0
2017-02-03 12:50:00,93.9,93.98,93.9,93.95,600.0,83.801,83.8724,83.801,83.8456,600.0
2017-02-03 12:55:00,93.95,94.02,93.92,94.0,3537.0,83.8456,83.9081,83.8189,83.8903,3537.0
2017-02-03 13:00:00,94.02,94.05,93.99,94.02,2100.0,83.9081,83.9349,83.8813,83.9081,2100.0
2017-02-03 13:05:00,94.01,94.03,93.92,93.92,10501.0,83.8992,83.917,83.8189,83.8189,10501.0
2017-02-03 13:10:00,93.93,94.0,93.9,94.0,3769.0,83.8278,83.8903,83.801,83.8903,3769.0
2017-02-03 13:15:00,94.02,94.05,93.98,94.05,4500.0,83.9081,83.9349,83.8724,83.9349,4500.0
2017-02-03 13:20:00,94.05,94.14,94.04,94.12,3433.0,83.9349,84.0152,83.926,83.9974,3433.0
2017-02-03 13:25:00,94.14,94.24,94.13,94.24,2771.0,84.0152,84.1045,84.0063,84.1045,2771.0
2017-02-03 13:30:00,94.24,94.24,94.17,94.18,4151.0,84.1045,84.1045,84.042,84.0509,4151.0
2017-02-03 13:35:00,94.17,94.19,94.09,94.1,2657.0,84.042,84.0598,83.9706,83.9795,2657.0
2017-02-03 13:40:00,94.08,94.13,94.07,94.1,1400.0,83.9617,84.0063,83.9527,83.9795,1400.0
2017-02-03 13:45:00,94.11,94.16,94.11,94.16,1375.0,83.9884,84.0331,83.9884,84.0331,1375.0
2017-02-03 13:50:00,94.1,94.12,94.09,94.12,2100.0,83.9795,83.9974,83.9706,83.9974,2100.0
2017-02-03 13:55:00,94.15,94.22,94.1,94.19,1600.0,84.0241,84.0866,83.9795,84.0598,1600.0
2017-02-03 14:00:00,94.16,94.22,94.15,94.2,1944.0,84.0331,84.0866,84.0241,84.0688,1944.0
2017-02-03 14:05:00,94.2,94.23,94.19,94.23,853.0,84.0688,84.0955,84.0598,84.0955,853.0
2017-02-03 14:10:00,94.24,94.33,94.23,94.25,4016.0,84.1045,84.1848,84.0955,84.1134,4016.0
2017-02-03 14:15:00,94.26,94.34,94.25,94.31,2700.0,84.1223,84.1937,84.1134,84.1669,2700.0
2017-02-03 14:20:00,94.29,94.36,94.28,94.34,2400.0,84.1491,84.2116,84.1402,84.1937,2400.0
2017-02-03 14:25:00,94.29,94.37,94.29,94.33,2746.0,84.1491,84.2205,84.1491,84.1848,2746.0
2017-02-03 14:30:00,94.33,94.37,94.33,94.36,700.0,84.1848,84.2205,84.1848,84.2116,700.0
2017-02-03 14:35:00,94.33,94.43,94.33,94.37,2245.0,84.1848,84.274,84.1848,84.2205,2245.0
2017-02-03 14:40:00,94.35,94.4,94.35,94.4,600.0,84.2026,84.2472,84.2026,84.2472,600.0
2017-02-03 14:45:00,94.43,94.45,94.42,94.42,1782.0,84.274,84.2919,84.2651,84.2651,1782.0
2017-02-03 14:50:00,94.43,94.45,94.38,94.38,2589.0,84.274,84.2919,84.2294,84.2294,2589.0
2017-02-03 14:55:00,94.37,94.4,94.36,94.4,2320.0,84.2205,84.2472,84.2116,84.2472,2320.0
2017-02-03 15:00:00,94.37,94.37,94.22,94.23,5664.0,84.2205,84.2205,84.0866,84.0955,5664.0
2017-02-03 15:05:00,94.26,94.33,94.25,94.25,2884.0,84.1223,84.1848,84.1134,84.1134,2884.0
2017-02-03 15:10:00,94.25,94.26,94.19,94.25,4680.0,84.1134,84.1223,84.0598,84.1134,4680.0
2017-02-03 15:15:00,94.24,94.27,94.17,94.17,4280.0,84.1045,84.1312,84.042,84.042,4280.0
2017-02-03 15:20:00,94.18,94.19,94.12,94.13,1985.0,84.0509,84.0598,83.9974,84.0063,1985.0
2017-02-03 15:25:00,94.15,94.15,94.1,94.13,6015.0,84.0241,84.0241,83.9795,84.0063,6015.0
2017-02-03 15:30:00,94.14,94.16,94.08,94.13,5251.0,84.0152,84.0331,83.9617,84.0063,5251.0
2017-02-03 15:35:00,94.13,94.24,94.13,94.23,3815.0,84.0063,84.1045,84.0063,84.0955,3815.0
2017-02-03 15:40:00,94.24,94.33,94.23,94.33,5833.0,84.1045,84.1848,84.0955,84.1848,5833.0
2017-02-03 15:45:00,94.34,94.44,94.33,94.39,10672.0,84.1937,84.2829,84.1848,84.2383,10672.0
2017-02-03 15:50:00,94.4,94.4,94.24,94.24,9043.0,84.2472,84.2472,84.1045,84.1045,9043.0
2017-02-03 15:55:00,94.27,94.34,94.18,94.23,19665.0,84.1312,84.1937,84.0509,84.0955,19665.0
2017-02-06 09:30:00,94.04,94.2,93.86,94.2,8742.0,83.926,84.0688,83.7653,84.0688,8742.0
2017-02-06 09:35:00,94.18,94.2,94.0,94.2,800.0,84.0509,84.0688,83.8903,84.0688,800.0
2017-02-06 09:40:00,94.17,94.17,94.05,94.05,1703.0,84.042,84.042,83.9349,83.9349,1703.0
2017-02-06 09:45:00,94.05,94.12,93.85,94.01,2419.0,83.9349,83.9974,83.7564,83.8992,2419.0
2017-02-06 09:50:00,94.04,94.2,94.04,94.2,1700.0,83.926,84.0688,83.926,84.0688,1700.0
2017-02-06 09:55:00,94.18,94.18,94.09,94.13,932.0,84.0509,84.0509,83.9706,84.0063,932.0
2017-02-06 10:00:00,94.12,94.16,93.96,94.09,5280.0,83.9974,84.0331,83.8546,83.9706,5280.0
2017-02-06 10:05:00,94.11,94.21,94.0,94.12,2460.0,83.9884,84.0777,83.8903,83.9974,2460.0
2017-02-06 10:10:00,94.0,94.03,93.95,94.03,400.0,83.8903,83.917,83.8456,83.917,400.0
2017-02-06 10:15:00,94.08,94.14,94.02,94.02,1300.0,83.9617,84.0152,83.9081,83.9081,1300.0
2017-02-06 10:20:00,94.02,94.07,93.87,94.03,10463.0,83.9081,83.9527,83.7743,83.917,10463.0
2017-02-06 10:25:00,94.11,94.14,94.03,94.06,900.0,83.9884,84.0152,83.917,83.9438,900.0
2017-02-06 10:30:00,94.02,94.02,93.91,94.0,5335.0,83.9081,83.9081,83.8099,83.8903,5335.0
2017-02-06 10:35:00,94.02,94.1,94.01,94.06,2444.0,83.9081,83.9795,83.8992,83.9438,2444.0
2017-02-06 10:40:00,94.09,94.09,93.89,94.0,7115.0,83.9706,83.9706,83.7921,83.8903,7115.0
2017-02-06 10:45:00,94.02,94.22,94.0,94.02,3604.0,83.9081,84.0866,83.8903,83.9081,3604.0
2017-02-06 10:50:00,94.07,94.17,94.04,94.17,4097.0,83.9527,84.042,83.926,84.042,4097.0
2017-02-06 10:55:00,94.11,94.2,94.11,94.2,1100.0,83.9884,84.0688,83.9884,84.0688,1100.0
2017-02-06 11:00:00,94.17,94.18,94.0,94.07,5499.0,84.042,84.0509,83.8903,83.9527,5499.0
2017-02-06 11:05:00,94.06,94.12,94.03,94.04,3578.0,83.9438,83.9974,83.917,83.926,3578.0
2017-02-06 11:10:00,94.02,94.04,93.98,94.02,4574.0,83.9081,83.926,83.8724,83.9081,4574.0
2017-02-06 11:15:00,94.05,94.1,94.04,94.05,2300.0,83.9349,83.9795,83.926,83.9349,2300.0
2017-02-06 11:20:00,94.03,94.17,94.03,94.16,2278.0,83.917,84.042,83.917,84.0331,2278.0
2017-02-06 11:25:00,94.15,94.28,94.15,94.26,1600.0,84.0241,84.1402,84.0241,84.1223,1600.0
2017-02-06 11:30:00,94.28,94.28,94.2,94.21,4701.0,84.1402,84.1402,84.0688,84.0777,4701.0
2017-02-06 11:35:00,94.17,94.18,94.1,94.11,1848.0,84.042,84.0509,83.9795,83.9884,1848.0
2017-02-06 11:40:00,94.13,94.17,94.11,94.12,2202.0,84.0063,84.042,83.9884,83.9974,2202.0
2017-02-06 11:45:00,94.07,94.1,94.06,94.08,1944.0,83.9527,83.9795,83.9438,83.9617,1944.0
2017-02-06 11:50:00,94.08,94.21,94.07,94.18,7106.0,83.9617,84.0777,83.9527,84.0509,7106.0
2017-02-06 11:55:00,94.14,94.22,94.11,94.22,4198.0,84.0152,84.0866,83.9884,84.0866,4198.0
2017-02-06 12:00:00,94.16,94.17,94.11,94.17,4450.0,84.0331,84.042,83.9884,84.042,4450.0
2017-02-06 12:05:00,94.14,94.18,94.08,94.13,5426.0,84.0152,84.0509,83.9617,84.0063,5426.0
2017-02-06 12:10:00,94.17,94.19,94.14,94.19,1700.0,84.042,84.0598,84.0152,84.0598,1700.0
2017-02-06 12:15:00,94.19,94.21,94.15,94.18,3076.0,84.0598,84.0777,84.0241,84.0509,3076.0
2017-02-06 12:20:00,94.17,94.21,94.11,94.14,3115.0,84.042,84.0777,83.9884,84.0152,3115.0
2017-02-06 12:25:00,94.1,94.22,94.1,94.22,3100.0,83.9795,84.0866,83.9795,84.0866,3100.0
2017-02-06 12:30:00,94.18,94.2,94.16,94.18,1077.0,84.0509,84.0688,84.0331,84.0509,1077.0
2017-02-06 12:35:00,94.16,94.22,94.15,94.2,2900.0,84.0331,84.0866,84.0241,84.0688,2900.0
2017-02-06 12:40:00,94.18,94.24,94.18,94.24,1203.0,84.0509,84.1045,84.0509,84.1045,1203.0
2017-02-06 12:45:00,94.21,94.24,94.19,94.24,2532.0,84.0777,84.1045,84.0598,84.1045,2532.0
2017-02-06 12:50:00,94.22,94.34,94.22,94.26,3737.0,84.0866,84.1937,84.0866,84.1223,3737.0
2017-02-06 12:55:00,94.26,94.27,94.2,94.2,1800.0,84.1223,84.1312,84.0688,84.0688,1800.0
2017-02-06 13:00:00,94.22,94.28,94.12,94.25,4699.0,84.0866,84.1402,83.9974,84.1134,4699.0
2017-02-06 13:05:00,94.22,94.25,94.2,94.25,18642.0,84.0866,84.1134,84.0688,84.1134,18642.0
2017-02-06 13:10:00,94.23,94.23,93.93,93.94,37802.0,84.0955,84.0955,83.8278,83.8367,37802.0
2017-02-06 13:15:00,93.96,93.99,93.82,93.82,4258.0,83.8546,83.8813,83.7296,83.7296,4258.0
2017-02-06 13:20:00,93.87,93.93,93.82,93.93,2900.0,83.7743,83.8278,83.7296,83.8278,2900.0
2017-02-06 13:25:00,93.9,93.94,93.87,93.91,3300.0,83.801,83.8367,83.7743,83.8099,3300.0
2017-02-06 13:30:00,93.97,93.97,93.82,93.84,1700.0,83.8635,83.8635,83.7296,83.7475,1700.0
2017-02-06 13:35:00,93.81,93.87,93.77,93.8,4473.0,83.7207,83.7743,83.685,83.7118,4473.0
2017-02-06 13:40:00,93.81,93.84,93.81,93.81,1450.0,83.7207,83.7475,83.7207,83.7207,1450.0
2017-02-06 13:45:00,93.84,93.84,93.81,93.81,600.0,83.7475,83.7475,83.7207,83.7207,600.0
2017-02-06 13:50:00,93.83,94.06,93.83,94.01,2801.0,83.7386,83.9438,83.7386,83.8992,2801.0
2017-02-06 13:55:00,94.01,94.08,94.01,94.07,1350.0,83.8992,83.9617,83.8992,83.9527,1350.0
2017-02-06 14:00:00,94.07,94.18,94.07,94.18,2550.0,83.9527,84.0509,83.9527,84.0509,2550.0
2017-02-06 14:05:00,94.15,94.18,94.1,94.18,2601.0,84.0241,84.0509,83.9795,84.0509,2601.0
2017-02-06 14:10:00,94.23,94.27,94.17,94.23,2200.0,84.0955,84.1312,84.042,84.0955,2200.0
2017-02-06 14:15:00,94.19,94.19,94.14,94.15,1800.0,84.0598,84.0598,84.0152,84.0241,1800.0
2017-02-06 14:20:00,94.14,94.17,94.13,94.17,700.0,84.0152,84.042,84.0063,84.042,700.0
2017-02-06 14:25:00,94.2,94.2,94.11,94.2,2455.0,84.0688,84.0688,83.9884,84.0688,2455.0
2017-02-06 14:30:00,94.17,94.24,94.17,94.18,1839.0,84.042,84.1045,84.042,84.0509,1839.0
2017-02-06 14:35:00,94.16,94.21,94.14,94.15,1608.0,84.0331,84.0777,84.0152,84.0241,1608.0
2017-02-06 14:40:00,94.18,94.23,94.16,94.2,2005.0,84.0509,84.0955,84.0331,84.0688,2005.0
2017-02-06 14:45:00,94.22,94.29,94.2,94.2,2200.0,84.0866,84.1491,84.0688,84.0688,2200.0
2017-02-06 14:50:00,94.17,94.2,94.17,94.19,2355.0,84.042,84.0688,84.042,84.0598,2355.0
2017-02-06 14:55:00,94.21,94.26,94.19,94.25,1176.0,84.0777,84.1223,84.0598,84.1134,1176.0
2017-02-06 15:00:00,94.26,94.26,94.19,94.2,3700.0,84.1223,84.1223,84.0598,84.0688,3700.0
2017-02-06 15:05:00,94.2,94.25,94.19,94.2,2661.0,84.0688,84.1134,84.0598,84.0688,2661.0
2017-02-06 15:10:00,94.2,94.27,94.2,94.22,3767.0,84.0688,84.1312,84.0688,84.0866,3767.0
2017-02-06 15:15:00,94.23,94.26,94.19,94.24,2200.0,84.0955,84.1223,84.0598,84.1045,2200.0
2017-02-06 15:20:00,94.25,94.28,94.19,94.19,3322.0,84.1134,84.1402,84.0598,84.0598,3322.0
2017-02-06 15:25:00,94.18,94.21,94.14,94.19,3367.0,84.0509,84.0777,84.0152,84.0598,3367.0
2017-02-06 15:30:00,94.18,94.24,94.18,94.24,2958.0,84.0509,84.1045,84.0509,84.1045,2958.0
2017-02-06 15:35:00,94.24,94.32,94.2,94.32,5215.0,84.1045,84.1759,84.0688,84.1759,5215.0
2017-02-06 15:40:00,94.33,94.4,94.31,94.4,7878.0,84.1848,84.2472,84.1669,84.2472,7878.0
2017-02-06 15:45:00,94.4,94.47,94.36,94.43,20939.0,84.2472,84.3097,84.2116,84.274,20939.0
2017-02-06 15:50:00,94.41,94.43,94.34,94.35,10898.0,84.2562,84.274,84.1937,84.2026,10898.0
2017-02-06 15:55:00,94.32,94.34,94.25,94.29,24930.0,84.1759,84.1937,84.1134,84.1491,24930.0
2017-02-07 09:30:00,94.0,94.27,93.53,93.53,9787.0,83.8903,84.1312,83.4708,83.4708,9787.0
2017-02-07 09:35:00,93.92,94.04,93.62,94.04,5747.0,83.8189,83.926,83.5511,83.926,5747.0
2017-02-07 09:40:00,94.11,94.45,94.06,94.27,3967.0,83.9884,84.2919,83.9438,84.1312,3967.0
2017-02-07 09:45:00,94.19,94.45,94.16,94.25,2500.0,84.0598,84.2919,84.0331,84.1134,2500.0
2017-02-07 09:50:00,94.15,94.22,94.12,94.14,2542.0,84.0241,84.0866,83.9974,84.0152,2542.0
2017-02-07 09:55:00,94.06,94.43,94.0,94.43,3582.0,83.9438,84.274,83.8903,84.274,3582.0
2017-02-07 10:00:00,94.45,94.45,94.15,94.15,3400.0,84.2919,84.2919,84.0241,84.0241,3400.0
2017-02-07 10:05:00,94.13,94.17,94.0,94.07,6788.0,84.0063,84.042,83.8903,83.9527,6788.0
2017-02-07 10:10:00,94.02,94.03,93.82,93.93,4312.0,83.9081,83.917,83.7296,83.8278,4312.0
2017-02-07 10:15:00,93.89,93.94,93.8,93.85,2760.0,83.7921,83.8367,83.7118,83.7564,2760.0
2017-02-07 10:20:00,93.93,93.93,93.72,93.72,2200.0,83.8278,83.8278,83.6404,83.6404,2200.0
2017-02-07 10:25:00,93.76,94.05,93.72,93.93,16956.0,83.6761,83.9349,83.6404,83.8278,16956.0
2017-02-07 10:30:00,93.97,93.98,93.6,93.61,6599.0,83.8635,83.8724,83.5333,83.5422,6599.0
2017-02-07 10:35:00,93.6,93.68,93.56,93.59,2645.0,83.5333,83.6047,83.4976,83.5244,2645.0
2017-02-07 10:40:00,93.64,93.68,93.61,93.68,5069.0,83.569,83.6047,83.5422,83.6047,5069.0
2017-02-07 10:45:00,93.67,93.98,93.57,93.93,8805.0,83.5958,83.8724,83.5065,83.8278,8805.0
2017-02-07 10:50:00,93.86,93.86,93.62,93.65,2100.0,83.7653,83.7653,83.5511,83.5779,2100.0
2017-02-07 10:55:00,93.69,93.69,93.5,93.5,4262.0,83.6136,83.6136,83.444,83.444,4262.0
2017-02-07 11:00:00,93.48,93.52,93.36,93.36,4699.0,83.4262,83.4619,83.3191,83.3191,4699.0
2017-02-07 11:05:00,93.41,93.42,93.26,93.42,8100.0,83.3637,83.3726,83.2299,83.3726,8100.0
2017-02-07 11:10:00,93.37,93.41,93.2,93.21,1882.0,83.328,83.3637,83.1763,83.1852,1882.0
2017-02-07 11:15:00,93.23,93.24,92.88,92.88,15786.0,83.2031,83.212,82.8907,82.8907,15786.0
2017-02-07 11:20:00,92.92,92.94,92.75,92.8,4650.0,82.9264,82.9443,82.7747,82.8193,4650.0
2017-02-07 11:25:00,92.76,92.76,92.62,92.63,8650.0,82.7836,82.7836,82.6587,82.6676,8650.0
2017-02-07 11:30:00,92.63,92.7,92.61,92.65,7574.0,82.6676,82.7301,82.6498,82.6855,7574.0
2017-02-07 11:35:00,92.65,92.69,92.55,92.58,3200.0,82.6855,82.7212,82.5962,82.623,3200.0
2017-02-07 11:40:00,92.58,92.62,92.56,92.57,6835.0,82.623,82.6587,82.6051,82.6141,6835.0
2017-02-07 11:45:00,92.58,92.65,92.58,92.59,4808.0,82.623,82.6855,82.623,82.6319,4808.0
2017-02-07 11:50:00,92.56,92.56,92.33,92.38,11678.0,82.6051,82.6051,82.3999,82.4445,11678.0
2017-02-07 11:55:00,92.36,92.56,92.26,92.49,13614.0,82.4267,82.6051,82.3374,82.5427,13614.0
2017-02-07 12:00:00,92.44,92.75,92.41,92.72,5844.0,82.498,82.7747,82.4713,82.7479,5844.0
2017-02-07 12:05:00,92.71,92.71,92.56,92.69,2469.0,82.739,82.739,82.6051,82.7212,2469.0
2017-02-07 12:10:00,92.68,92.77,92.58,92.68,8047.0,82.7122,82.7926,82.623,82.7122,8047.0
2017-02-07 12:15:00,92.62,92.62,92.38,92.43,4891.0,82.6587,82.6587,82.4445,82.4891,4891.0
2017-02-07 12:20:00,92.44,92.58,92.42,92.53,11259.0,82.498,82.623,82.4802,82.5784,11259.0
2017-02-07 12:25:00,92.55,92.58,92.52,92.55,5167.0,82.5962,82.623,82.5694,82.5962,5167.0
2017-02-07 12:30:00,92.56,92.7,92.54,92.66,10501.0,82.6051,82.7301,82.5873,82.6944,10501.0
2017-02-07 12:35:00,92.69,92.82,92.67,92.82,5701.0,82.7212,82.8372,82.7033,82.8372,5701.0
2017-02-07 12:40:00,92.79,92.83,92.7,92.72,3300.0,82.8104,82.8461,82.7301,82.7479,3300.0
2017-02-07 12:45:00,92.75,92.77,92.7,92.75,7705.0,82.7747,82.7926,82.7301,82.7747,7705.0
2017-02-07 12:50:00,92.71,92.77,92.62,92.71,26373.0,82.739,82.7926,82.6587,82.739,26373.0
2017-02-07 12:55:00,92.72,92.78,92.6,92.64,12690.0,82.7479,82.8015,82.6408,82.6765,12690.0
2017-02-07 13:00:00,92.63,92.72,92.61,92.68,8765.0,82.6676,82.7479,82.6498,82.7122,8765.0
2017-02-07 13:05:00,92.68,92.68,92.63,92.68,7136.0,82.7122,82.7122,82.6676,82.7122,7136.0
2017-02-07 13:10:00,92.68,92.76,92.66,92.69,4950.0,82.7122,82.7836,82.6944,82.7212,4950.0
2017-02-07 13:15:00,92.7,92.86,92.7,92.85,4489.0,82.7301,82.8729,82.7301,82.864,4489.0
2017-02-07 13:20:00,92.85,92.94,92.8,92.88,5934.0,82.864,82.9443,82.8193,82.8907,5934.0
2017-02-07 13:25:00,92.9,92.9,92.82,92.88,6281.0,82.9086,82.9086,82.8372,82.8907,6281.0
2017-02-07 13:30:00,92.87,92.91,92.83,92.84,9879.0,82.8818,82.9175,82.8461,82.855,9879.0
2017-02-07 13:35:00,92.84,92.97,92.84,92.94,6696.0,82.855,82.971,82.855,82.9443,6696.0
2017-02-07 13:40:00,92.95,93.06,92.93,93.06,2260.0,82.9532,83.0514,82.9353,83.0514,2260.0
2017-02-07 13:45:00,93.04,93.05,92.96,93.03,9668.0,83.0335,83.0424,82.9621,83.0246,9668.0
2017-02-07 13:50:00,93.03,93.07,93.0,93.05,2245.0,83.0246,83.0603,82.9978,83.0424,2245.0
2017-02-07 13:55:00,93.02,93.1,93.02,93.06,3627.0,83.0157,83.0871,83.0157,83.0514,3627.0
2017-02-07 14:00:00,93.06,93.1,93.04,93.08,4537.0,83.0514,83.0871,83.0335,83.0692,4537.0
2017-02-07 14:05:00,93.07,93.08,93.0,93.02,11500.0,83.0603,83.0692,82.9978,83.0157,11500.0
2017-02-07 14:10:00,92.98,93.01,92.98,92.99,2400.0,82.98,83.0067,82.98,82.9889,2400.0
2017-02-07 14:15:00,92.94,93.01,92.93,92.97,5484.0,82.9443,83.0067,82.9353,82.971,5484.0
2017-02-07 14:20:00,92.98,93.0,92.97,92.97,2453.0,82.98,82.9978,82.971,82.971,2453.0
2017-02-07 14:25:00,92.98,93.01,92.91,92.92,7067.0,82.98,83.0067,82.9175,82.9264,7067.0
2017-02-07 14:30:00,92.92,93.08,92.92,93.0,5947.0,82.9264,83.0692,82.9264,82.9978,5947.0
2017-02-07 14:35:00,93.0,93.02,92.96,92.98,7000.0,82.9978,83.0157,82.9621,82.98,7000.0
2017-02-07 14:40:00,92.95,92.97,92.92,92.96,5316.0,82.9532,82.971,82.9264,82.9621,5316.0
2017-02-07 14:45:00,92.97,92.99,92.9,92.92,3012.0,82.971,82.9889,82.9086,82.9264,3012.0
2017-02-07 14:50:00,92.93,92.95,92.9,92.91,4000.0,82.9353,82.9532,82.9086,82.9175,4000.0
2017-02-07 14:55:00,92.92,92.95,92.87,92.88,2917.0,82.9264,82.9532,82.8818,82.8907,2917.0
2017-02-07 15:00:00,92.89,93.0,92.89,92.98,4117.0,82.8997,82.9978,82.8997,82.98,4117.0
2017-02-07 15:05:00,93.0,93.03,92.96,92.98,5091.0,82.9978,83.0246,82.9621,82.98,5091.0
2017-02-07 15:10:00,93.0,93.05,92.96,92.96,3825.0,82.9978,83.0424,82.9621,82.9621,3825.0
2017-02-07 15:15:00,92.99,93.0,92.93,92.93,6801.0,82.9889,82.9978,82.9353,82.9353,6801.0
2017-02-07 15:20:00,92.94,92.99,92.92,92.94,4317.0,82.9443,82.9889,82.9264,82.9443,4317.0
2017-02-07 15:25:00,92.93,93.0,92.91,92.95,6999.0,82.9353,82.9978,82.9175,82.9532,6999.0
2017-02-07 15:30:00,92.95,92.98,92.92,92.93,9388.0,82.9532,82.98,82.9264,82.9353,9388.0
2017-02-07 15:35:00,92.92,92.93,92.74,92.83,13185.0,82.9264,82.9353,82.7658,82.8461,13185.0
2017-02-07 15:40:00,92.83,92.88,92.82,92.87,5748.0,82.8461,82.8907,82.8372,82.8818,5748.0
2017-02-07 15:45:00,92.85,92.86,92.8,92.81,21831.0,82.864,82.8729,82.8193,82.8283,21831.0
2017-02-07 15:50:00,92.82,92.86,92.74,92.75,28242.0,82.8372,82.8729,82.7658,82.7747,28242.0
2017-02-07 15:55:00,92.75,92.82,92.74,92.81,24630.0,82.7747,82.8372,82.7658,82.8283,24630.0
2017-02-08 09:30:00,92.91,92.91,92.53,92.69,10452.0,82.9175,82.9175,82.5784,82.7212,10452.0
2017-02-08 09:35:00,92.52,92.61,92.33,92.6,4320.0,82.5694,82.6498,82.3999,82.6408,4320.0
2017-02-08 09:40:00,92.44,92.67,92.38,92.67,6845.0,82.498,82.7033,82.4445,82.7033,6845.0
2017-02-08 09:45:00,92.6,92.75,92.54,92.58,7547.0,82.6408,82.7747,82.5873,82.623,7547.0
2017-02-08 09:50:00,92.59,92.6,92.35,92.49,8200.0,82.6319,82.6408,82.4177,82.5427,8200.0
2017-02-08 09:55:00,92.39,92.47,92.2,92.24,4865.0,82.4534,82.5248,82.2839,82.3196,4865.0
2017-02-08 10:00:00,92.24,92.54,92.24,92.47,5000.0,82.3196,82.5873,82.3196,82.5248,5000.0
2017-02-08 10:05:00,92.47,92.54,92.4,92.5,5500.0,82.5248,82.5873,82.4624,82.5516,5500.0
2017-02-08 10:10:00,92.46,92.79,92.42,92.63,6237.0,82.5159,82.8104,82.4802,82.6676,6237.0
2017-02-08 10:15:00,92.6,92.71,92.59,92.59,5300.0,82.6408,82.739,82.6319,82.6319,5300.0
2017-02-08 10:20:00,92.6,92.9,92.59,92.9,4294.0,82.6408,82.9086,82.6319,82.9086,4294.0
2017-02-08 10:25:00,92.91,92.94,92.75,92.86,9174.0,82.9175,82.9443,82.7747,82.8729,9174.0
2017-02-08 10:30:00,92.89,92.89,92.77,92.77,2800.0,82.8997,82.8997,82.7926,82.7926,2800.0
2017-02-08 10:35:00,92.69,92.77,92.59,92.59,4350.0,82.7212,82.7926,82.6319,82.6319,4350.0
2017-02-08 10:40:00,92.54,92.81,92.49,92.81,4181.0,82.5873,82.8283,82.5427,82.8283,4181.0
2017-02-08 10:45:00,92.85,93.14,92.84,93.05,14740.0,82.864,83.1228,82.855,83.0424,14740.0
2017-02-08 10:50:00,93.12,93.12,92.99,93.05,10356.0,83.1049,83.1049,82.9889,83.0424,10356.0
2017-02-08 10:55:00,93.02,93.19,93.0,93.19,3649.0,83.0157,83.1674,82.9978,83.1674,3649.0
2017-02-08 11:00:00,93.16,93.28,93.09,93.28,4600.0,83.1406,83.2477,83.0781,83.2477,4600.0
2017-02-08 11:05:00,93.2,93.35,93.18,93.27,5550.0,83.1763,83.3102,83.1585,83.2388,5550.0
2017-02-08 11:10:00,93.32,93.41,93.32,93.37,600.0,83.2834,83.3637,83.2834,83.328,600.0
2017-02-08 11:15:00,93.43,93.51,93.38,93.46,3245.0,83.3816,83.453,83.337,83.4083,3245.0
2017-02-08 11:20:00,93.52,93.65,93.48,93.65,6948.0,83.4619,83.5779,83.4262,83.5779,6948.0
2017-02-08 11:25:00,93.65,93.82,93.65,93.75,5765.0,83.5779,83.7296,83.5779,83.6672,5765.0
2017-02-08 11:30:00,93.7,93.7,93.52,93.56,1300.0,83.6225,83.6225,83.4619,83.4976,1300.0
2017-02-08 11:35:00,93.53,93.55,93.4,93.4,1955.0,83.4708,83.4887,83.3548,83.3548,1955.0
2017-02-08 11:40:00,93.39,93.48,93.39,93.48,950.0,83.3459,83.4262,83.3459,83.4262,950.0
2017-02-08 11:45:00,93.43,93.56,93.43,93.52,5839.0,83.3816,83.4976,83.3816,83.4619,5839.0
2017-02-08 11:50:00,93.48,93.58,93.48,93.57,2952.0,83.4262,83.5154,83.4262,83.5065,2952.0
2017-02-08 11:55:00,93.51,93.56,93.49,93.55,1700.0,83.453,83.4976,83.4351,83.4887,1700.0
2017-02-08 12:00:00,93.57,93.8,93.57,93.8,3000.0,83.5065,83.7118,83.5065,83.7118,3000.0
2017-02-08 12:05:00,93.77,93.85,93.73,93.82,2100.0,83.685,83.7564,83.6493,83.7296,2100.0
2017-02-08 12:10:00,93.88,93.97,93.82,93.91,7176.0,83.7832,83.8635,83.7296,83.8099,7176.0
2017-02-08 12:15:00,93.95,94.05,93.92,94.01,2711.0,83.8456,83.9349,83.8189,83.8992,2711.0
2017-02-08 12:20:00,94.0,94.02,93.93,93.93,5300.0,83.8903,83.9081,83.8278,83.8278,5300.0
2017-02-08 12:25:00,93.91,94.03,93.89,94.03,1500.0,83.8099,83.917,83.7921,83.917,1500.0
2017-02-08 12:30:00,94.05,94.19,93.99,94.19,5735.0,83.9349,84.0598,83.8813,84.0598,5735.0
2017-02-08 12:35:00,94.19,94.31,94.19,94.27,17382.0,84.0598,84.1669,84.0598,84.1312,17382.0
2017-02-08 12:40:00,94.27,94.36,94.27,94.36,3138.0,84.1312,84.2116,84.1312,84.2116,3138.0
2017-02-08 12:45:00,94.37,94.37,94.29,94.32,4385.0,84.2205,84.2205,84.1491,84.1759,4385.0
2017-02-08 12:50:00,94.33,94.35,94.25,94.25,1700.0,84.1848,84.2026,84.1134,84.1134,1700.0
2017-02-08 12:55:00,94.25,94.29,94.25,94.29,1700.0,84.1134,84.1491,84.1134,84.1491,1700.0
2017-02-08 13:00:00,94.29,94.34,94.22,94.34,27756.0,84.1491,84.1937,84.0866,84.1937,27756.0
2017-02-08 13:05:00,94.35,94.36,94.27,94.27,1300.0,84.2026,84.2116,84.1312,84.1312,1300.0
2017-02-08 13:10:00,94.26,94.26,94.22,94.25,5198.0,84.1223,84.1223,84.0866,84.1134,5198.0
2017-02-08 13:15:00,94.25,94.27,94.21,94.23,1555.0,84.1134,84.1312,84.0777,84.0955,1555.0
2017-02-08 13:20:00,94.22,94.25,94.13,94.14,2996.0,84.0866,84.1134,84.0063,84.0152,2996.0
2017-02-08 13:25:00,94.14,94.2,94.12,94.2,2487.0,84.0152,84.0688,83.9974,84.0688,2487.0
2017-02-08 13:30:00,94.22,94.29,94.21,94.27,2606.0,84.0866,84.1491,84.0777,84.1312,2606.0
2017-02-08 13:35:00,94.26,94.31,94.25,94.29,4049.0,84.1223,84.1669,84.1134,84.1491,4049.0
2017-02-08 13:40:00,94.26,94.3,94.22,94.3,3677.0,84.1223,84.158,84.0866,84.158,3677.0
2017-02-08 13:45:00,94.29,94.34,94.26,94.34,1530.0,84.1491,84.1937,84.1223,84.1937,1530.0
2017-02-08 13:50:00,94.32,94.32,94.3,94.32,1600.0,84.1759,84.1759,84.158,84.1759,1600.0
2017-02-08 13:55:00,94.29,94.38,94.28,94.35,3002.0,84.1491,84.2294,84.1402,84.2026,3002.0
2017-02-08 14:00:00,94.33,94.39,94.32,94.36,3701.0,84.1848,84.2383,84.1759,84.2116,3701.0
2017-02-08 14:05:00,94.35,94.36,94.32,94.34,4662.0,84.2026,84.2116,84.1759,84.1937,4662.0
2017-02-08 14:10:00,94.35,94.39,94.26,94.26,4200.0,84.2026,84.2383,84.1223,84.1223,4200.0
2017-02-08 14:15:00,94.27,94.27,94.13,94.13,3700.0,84.1312,84.1312,84.0063,84.0063,3700.0
2017-02-08 14:20:00,94.13,94.22,94.13,94.15,3674.0,84.0063,84.0866,84.0063,84.0241,3674.0
2017-02-08 14:25:00,94.15,94.16,94.13,94.14,3575.0,84.0241,84.0331,84.0063,84.0152,3575.0
2017-02-08 14:30:00,94.14,94.16,94.13,94.13,4341.0,84.0152,84.0331,84.0063,84.0063,4341.0
2017-02-08 14:35:00,94.14,94.19,94.12,94.19,4000.0,84.0152,84.0598,83.9974,84.0598,4000.0
2017-02-08 14:40:00,94.18,94.18,94.13,94.14,2458.0,84.0509,84.0509,84.0063,84.0152,2458.0
2017-02-08 14:45:00,94.15,94.16,94.13,94.14,1500.0,84.0241,84.0331,84.0063,84.0152,1500.0
2017-02-08 14:50:00,94.16,94.19,94.14,94.19,1600.0,84.0331,84.0598,84.0152,84.0598,1600.0
2017-02-08 14:55:00,94.17,94.17,94.08,94.08,10349.0,84.042,84.042,83.9617,83.9617,10349.0
2017-02-08 15:00:00,94.07,94.09,93.98,94.04,8071.0,83.9527,83.9706,83.8724,83.926,8071.0
2017-02-08 15:05:00,94.04,94.1,94.01,94.06,8214.0,83.926,83.9795,83.8992,83.9438,8214.0
2017-02-08 15:10:00,94.07,94.07,93.92,94.01,4250.0,83.9527,83.9527,83.8189,83.8992,4250.0
2017-02-08 15:15:00,93.98,94.01,93.97,93.97,1770.0,83.8724,83.8992,83.8635,83.8635,1770.0
2017-02-08 15:20:00,93.97,94.04,93.96,94.03,3244.0,83.8635,83.926,83.8546,83.917,3244.0
2017-02-08 15:25:00,94.05,94.1,94.02,94.08,3000.0,83.9349,83.9795,83.9081,83.9617,3000.0
2017-02-08 15:30:00,94.1,94.11,94.01,94.01,7861.0,83.9795,83.9884,83.8992,83.8992,7861.0
2017-02-08 15:35:00,94.01,94.15,94.01,94.08,9966.0,83.8992,84.0241,83.8992,83.9617,9966.0
2017-02-08 15:40:00,94.07,94.16,94.07,94.16,7762.0,83.9527,84.0331,83.9527,84.0331,7762.0
2017-02-08 15:45:00,94.2,94.28,94.1,94.28,13956.0,84.0688,84.1402,83.9795,84.1402,13956.0
2017-02-08 15:50:00,94.28,94.3,94.24,94.29,16338.0,84.1402,84.158,84.1045,84.1491,16338.0
2017-02-08 15:55:00,94.29,94.37,94.21,94.35,49679.0,84.1491,84.2205,84.0777,84.2026,49679.0
2017-02-09 09:30:00,94.39,94.85,94.39,94.76,9156.0,84.2383,84.6489,84.2383,84.5685,9156.0
2017-02-09 09:35:00,94.7,94.73,94.45,94.49,5000.0,84.515,84.5418,84.2919,84.3276,5000.0
2017-02-09 09:40:00,94.52,94.84,94.49,94.68,16269.0,84.3543,84.6399,84.3276,84.4971,16269.0
2017-02-09 09:45:00,94.7,94.7,94.49,94.54,3950.0,84.515,84.515,84.3276,84.3722,3950.0
2017-02-09 09:50:00,94.41,94.49,94.26,94.38,4352.0,84.2562,84.3276,84.1223,84.2294,4352.0
2017-02-09 09:55:00,94.37,94.54,94.31,94.54,3200.0,84.2205,84.3722,84.1669,84.3722,3200.0
2017-02-09 10:00:00,94.57,94.79,94.17,94.22,12391.0,84.399,84.5953,84.042,84.0866,12391.0
2017-02-09 10:05:00,94.2,94.22,94.13,94.16,1350.0,84.0688,84.0866,84.0063,84.0331,1350.0
2017-02-09 10:10:00,94.11,94.31,94.11,94.3,2476.0,83.9884,84.1669,83.9884,84.158,2476.0
2017-02-09 10:15:00,94.36,94.39,94.28,94.3,2525.0,84.2116,84.2383,84.1402,84.158,2525.0
2017-02-09 10:20:00,94.2,94.24,94.05,94.08,9706.0,84.0688,84.1045,83.9349,83.9617,9706.0
2017-02-09 10:25:00,94.04,94.12,94.04,94.12,2127.0,83.926,83.9974,83.926,83.9974,2127.0
2017-02-09 10:30:00,94.15,94.27,94.1,94.17,2900.0,84.0241,84.1312,83.9795,84.042,2900.0
2017-02-09 10:35:00,94.07,94.14,94.03,94.14,3800.0,83.9527,84.0152,83.917,84.0152,3800.0
2017-02-09 10:40:00,94.14,94.34,94.12,94.34,2570.0,84.0152,84.1937,83.9974,84.1937,2570.0
2017-02-09 10:45:00,94.33,94.4,94.19,94.2,2486.0,84.1848,84.2472,84.0598,84.0688,2486.0
2017-02-09 10:50:00,94.2,94.27,94.06,94.13,6237.0,84.0688,84.1312,83.9438,84.0063,6237.0
2017-02-09 10:55:00,94.14,94.27,94.09,94.16,1700.0,84.0152,84.1312,83.9706,84.0331,1700.0
2017-02-09 11:00:00,94.22,94.27,94.16,94.16,2498.0,84.0866,84.1312,84.0331,84.0331,2498.0
2017-02-09 11:05:00,94.17,94.17,93.92,93.93,8381.0,84.042,84.042,83.8189,83.8278,8381.0
2017-02-09 11:10:00,93.93,94.0,93.93,93.99,4572.0,83.8278,83.8903,83.8278,83.8813,4572.0
2017-02-09 11:15:00,93.99,94.01,93.78,93.91,15437.0,83.8813,83.8992,83.6939,83.8099,15437.0
2017-02-09 11:20:00,93.9,93.92,93.7,93.78,8876.0,83.801,83.8189,83.6225,83.6939,8876.0
2017-02-09 11:25:00,93.75,93.82,93.73,93.81,6000.0,83.6672,83.7296,83.6493,83.7207,6000.0
2017-02-09 11:30:00,93.82,94.03,93.8,94.03,4849.0,83.7296,83.917,83.7118,83.917,4849.0
2017-02-09 11:35:00,94.0,94.01,93.96,93.97,6490.0,83.8903,83.8992,83.8546,83.8635,6490.0
2017-02-09 11:40:00,93.98,94.0,93.93,93.96,1189.0,83.8724,83.8903,83.8278,83.8546,1189.0
2017-02-09 11:45:00,93.95,94.0,93.91,94.0,3575.0,83.8456,83.8903,83.8099,83.8903,3575.0
2017-02-09 11:50:00,94.0,94.02,93.92,93.95,1433.0,83.8903,83.9081,83.8189,83.8456,1433.0
2017-02-09 11:55:00,93.98,94.03,93.93,93.96,2319.0,83.8724,83.917,83.8278,83.8546,2319.0
2017-02-09 12:00:00,94.0,94.0,93.94,93.95,800.0,83.8903,83.8903,83.8367,83.8456,800.0
2017-02-09 12:05:00,93.91,94.03,93.87,94.0,5648.0,83.8099,83.917,83.7743,83.8903,5648.0
2017-02-09 12:10:00,93.99,94.06,93.95,94.06,2703.0,83.8813,83.9438,83.8456,83.9438,2703.0
2017-02-09 12:15:00,94.01,94.02,93.94,93.94,2048.0,83.8992,83.9081,83.8367,83.8367,2048.0
2017-02-09 12:20:00,93.94,93.98,93.86,93.87,1648.0,83.8367,83.8724,83.7653,83.7743,1648.0
2017-02-09 12:25:00,93.86,93.9,93.85,93.85,1400.0,83.7653,83.801,83.7564,83.7564,1400.0
2017-02-09 12:30:00,93.88,93.96,93.88,93.94,1750.0,83.7832,83.8546,83.7832,83.8367,1750.0
2017-02-09 12:35:00,93.94,94.0,93.89,93.94,2562.0,83.8367,83.8903,83.7921,83.8367,2562.0
2017-02-09 12:40:00,93.97,94.06,93.97,94.06,2402.0,83.8635,83.9438,83.8635,83.9438,2402.0
2017-02-09 12:45:00,94.03,94.03,93.91,93.91,2123.0,83.917,83.917,83.8099,83.8099,2123.0
2017-02-09 12:50:00,93.93,94.02,93.93,93.97,1110.0,83.8278,83.9081,83.8278,83.8635,1110.0
2017-02-09 12:55:00,93.94,93.94,93.9,93.93,1800.0,83.8367,83.8367,83.801,83.8278,1800.0
2017-02-09 13:00:00,93.88,93.89,93.8,93.8,6249.0,83.7832,83.7921,83.7118,83.7118,6249.0
2017-02-09 13:05:00,93.8,93.8,93.75,93.79,1648.0,83.7118,83.7118,83.6672,83.7029,1648.0
2017-02-09 13:10:00,93.78,93.79,93.73,93.73,2637.0,83.6939,83.7029,83.6493,83.6493,2637.0
2017-02-09 13:15:00,93.74,93.79,93.74,93.76,2149.0,83.6582,83.7029,83.6582,83.6761,2149.0
2017-02-09 13:20:00,93.78,93.79,93.7,93.73,5598.0,83.6939,83.7029,83.6225,83.6493,5598.0
2017-02-09 13:25:00,93.73,93.74,93.71,93.74,2495.0,83.6493,83.6582,83.6315,83.6582,2495.0
2017-02-09 13:30:00,93.73,93.76,93.68,93.69,3065.0,83.6493,83.6761,83.6047,83.6136,3065.0
2017-02-09 13:35:00,93.72,93.72,93.65,93.65,1115.0,83.6404,83.6404,83.5779,83.5779,1115.0
2017-02-09 13:40:00,93.67,93.75,93.67,93.73,3688.0,83.5958,83.6672,83.5958,83.6493,3688.0
2017-02-09 13:45:00,93.73,93.84,93.73,93.81,3215.0,83.6493,83.7475,83.6493,83.7207,3215.0
2017-02-09 13:50:00,93.83,93.9,93.83,93.84,3008.0,83.7386,83.801,83.7386,83.7475,3008.0
2017-02-09 13:55:00,93.87,93.87,93.75,93.75,1800.0,83.7743,83.7743,83.6672,83.6672,1800.0
2017-02-09 14:00:00,93.73,93.73,93.66,93.66,1374.0,83.6493,83.6493,83.5868,83.5868,1374.0
2017-02-09 14:05:00,93.66,93.77,93.66,93.77,3905.0,83.5868,83.685,83.5868,83.685,3905.0
2017-02-09 14:10:00,93.78,93.84,93.76,93.81,1800.0,83.6939,83.7475,83.6761,83.7207,1800.0
2017-02-09 14:15:00,93.8,93.94,93.8,93.91,3800.0,83.7118,83.8367,83.7118,83.8099,3800.0
2017-02-09 14:20:00,93.88,93.92,93.87,93.91,2700.0,83.7832,83.8189,83.7743,83.8099,2700.0
2017-02-09 14:25:00,93.91,94.0,93.9,93.96,2495.0,83.8099,83.8903,83.801,83.8546,2495.0
2017-02-09 14:30:00,93.95,93.99,93.92,93.94,4145.0,83.8456,83.8813,83.8189,83.8367,4145.0
2017-02-09 14:35:00,93.96,93.96,93.92,93.93,1900.0,83.8546,83.8546,83.8189,83.8278,1900.0
2017-02-09 14:40:00,93.95,93.95,93.93,93.94,3073.0,83.8456,83.8456,83.8278,83.8367,3073.0
2017-02-09 14:45:00,93.95,93.96,93.84,93.93,3502.0,83.8456,83.8546,83.7475,83.8278,3502.0
2017-02-09 14:50:00,93.91,93.92,93.87,93.88,2100.0,83.8099,83.8189,83.7743,83.7832,2100.0
2017-02-09 14:55:00,93.9,93.93,93.88,93.88,3550.0,83.801,83.8278,83.7832,83.7832,3550.0
2017-02-09 15:00:00,93.89,93.91,93.88,93.88,3034.0,83.7921,83.8099,83.7832,83.7832,3034.0
2017-02-09 15:05:00,93.87,93.89,93.86,93.88,2331.0,83.7743,83.7921,83.7653,83.7832,2331.0
2017-02-09 15:10:00,93.86,93.89,93.86,93.88,3100.0,83.7653,83.7921,83.7653,83.7832,3100.0
2017-02-09 15:15:00,93.86,93.87,93.82,93.82,1969.0,83.7653,83.7743,83.7296,83.7296,1969.0
2017-02-09 15:20:00,93.85,93.85,93.79,93.79,3501.0,83.7564,83.7564,83.7029,83.7029,3501.0
2017-02-09 15:25:00,93.77,93.8,93.71,93.77,5926.0,83.685,83.7118,83.6315,83.685,5926.0
2017-02-09 15:30:00,93.76,93.78,93.7,93.7,3111.0,83.6761,83.6939,83.6225,83.6225,3111.0
2017-02-09 15:35:00,93.7,93.76,93.68,93.75,15835.0,83.6225,83.6761,83.6047,83.6672,15835.0
2017-02-09 15:40:00,93.75,93.89,93.75,93.88,7437.0,83.6672,83.7921,83.6672,83.7832,7437.0
2017-02-09 15:45:00,93.9,94.0,93.85,93.9,6047.0,83.801,83.8903,83.7564,83.801,6047.0
2017-02-09 15:50:00,93.9,93.94,93.88,93.9,7875.0,83.801,83.8367,83.7832,83.801,7875.0
2017-02-09 15:55:00,93.93,94.0,93.88,93.91,18775.0,83.8278,83.8903,83.7832,83.8099,18775.0
2017-02-10 09:30:00,94.45,94.45,93.86,93.86,9941.0,84.2919,84.2919,83.7653,83.7653,9941.0
2017-02-10 09:35:00,93.92,93.93,93.44,93.73,7142.0,83.8189,83.8278,83.3905,83.6493,7142.0
2017-02-10 09:40:00,93.78,93.97,93.61,93.87,6071.0,83.6939,83.8635,83.5422,83.7743,6071.0
2017-02-10 09:45:00,93.87,94.0,93.86,93.86,1751.0,83.7743,83.8903,83.7653,83.7653,1751.0
2017-02-10 09:50:00,93.82,93.91,93.8,93.85,1539.0,83.7296,83.8099,83.7118,83.7564,1539.0
2017-02-10 09:55:00,93.89,93.89,93.6,93.6,3765.0,83.7921,83.7921,83.5333,83.5333,3765.0
2017-02-10 10:00:00,93.7,93.76,93.59,93.71,6482.0,83.6225,83.6761,83.5244,83.6315,6482.0
2017-02-10 10:05:00,93.7,93.91,93.56,93.56,9100.0,83.6225,83.8099,83.4976,83.4976,9100.0
2017-02-10 10:10:00,93.55,93.96,93.52,93.96,3517.0,83.4887,83.8546,83.4619,83.8546,3517.0
2017-02-10 10:15:00,93.95,93.96,93.72,93.77,3600.0,83.8456,83.8546,83.6404,83.685,3600.0
2017-02-10 10:20:00,93.79,93.94,93.67,93.71,6111.0,83.7029,83.8367,83.5958,83.6315,6111.0
2017-02-10 10:25:00,93.72,93.81,93.65,93.81,4654.0,83.6404,83.7207,83.5779,83.7207,4654.0
2017-02-10 10:30:00,93.85,94.14,93.85,94.12,4415.0,83.7564,84.0152,83.7564,83.9974,4415.0
2017-02-10 10:35:00,94.1,94.1,94.01,94.01,2490.0,83.9795,83.9795,83.8992,83.8992,2490.0
2017-02-10 10:40:00,94.02,94.04,93.94,93.94,4605.0,83.9081,83.926,83.8367,83.8367,4605.0
2017-02-10 10:45:00,93.94,93.94,93.85,93.87,3137.0,83.8367,83.8367,83.7564,83.7743,3137.0
2017-02-10 10:50:00,93.91,93.96,93.85,93.88,7565.0,83.8099,83.8546,83.7564,83.7832,7565.0
2017-02-10 10:55:00,93.88,93.91,93.82,93.82,4704.0,83.7832,83.8099,83.7296,83.7296,4704.0
2017-02-10 11:00:00,93.8,93.8,93.56,93.61,6701.0,83.7118,83.7118,83.4976,83.5422,6701.0
2017-02-10 11:05:00,93.57,93.62,93.51,93.59,4300.0,83.5065,83.5511,83.453,83.5244,4300.0
2017-02-10 11:10:00,93.6,93.62,93.55,93.55,3902.0,83.5333,83.5511,83.4887,83.4887,3902.0
2017-02-10 11:15:00,93.56,93.56,93.46,93.46,4522.0,83.4976,83.4976,83.4083,83.4083,4522.0
2017-02-10 11:20:00,93.48,93.5,93.35,93.36,9631.0,83.4262,83.444,83.3102,83.3191,9631.0
2017-02-10 11:25:00,93.37,93.45,93.27,93.41,11537.0,83.328,83.3994,83.2388,83.3637,11537.0
2017-02-10 11:30:00,93.4,93.4,93.31,93.33,5528.0,83.3548,83.3548,83.2745,83.2923,5528.0
2017-02-10 11:35:00,93.34,93.65,93.33,93.54,7753.0,83.3013,83.5779,83.2923,83.4797,7753.0
2017-02-10 11:40:00,93.52,93.57,93.48,93.56,3316.0,83.4619,83.5065,83.4262,83.4976,3316.0
2017-02-10 11:45:00,93.53,93.63,93.48,93.54,3200.0,83.4708,83.5601,83.4262,83.4797,3200.0
2017-02-10 11:50:00,93.58,93.61,93.47,93.47,5741.0,83.5154,83.5422,83.4173,83.4173,5741.0
2017-02-10 11:55:00,93.47,93.49,93.44,93.48,11106.0,83.4173,83.4351,83.3905,83.4262,11106.0
2017-02-10 12:00:00,93.49,93.58,93.49,93.56,7951.0,83.4351,83.5154,83.4351,83.4976,7951.0
2017-02-10 12:05:00,93.54,93.66,93.54,93.55,3605.0,83.4797,83.5868,83.4797,83.4887,3605.0
2017-02-10 12:10:00,93.57,93.58,93.52,93.53,5161.0,83.5065,83.5154,83.4619,83.4708,5161.0
2017-02-10 12:15:00,93.5,93.57,93.5,93.52,1611.0,83.444,83.5065,83.444,83.4619,1611.0
2017-02-10 12:20:00,93.53,93.55,93.5,93.55,1300.0,83.4708,83.4887,83.444,83.4887,1300.0
2017-02-10 12:25:00,93.56,93.66,93.55,93.65,1800.0,83.4976,83.5868,83.4887,83.5779,1800.0
2017-02-10 12:30:00,93.66,93.88,93.65,93.85,4020.0,83.5868,83.7832,83.5779,83.7564,4020.0
2017-02-10 12:35:00,93.84,94.01,93.84,93.93,4009.0,83.7475,83.8992,83.7475,83.8278,4009.0
2017-02-10 12:40:00,93.91,93.96,93.9,93.92,1456.0,83.8099,83.8546,83.801,83.8189,1456.0
2017-02-10 12:45:00,93.89,93.9,93.85,93.85,4105.0,83.7921,83.801,83.7564,83.7564,4105.0
2017-02-10 12:50:00,93.82,93.84,93.79,93.79,3263.0,83.7296,83.7475,83.7029,83.7029,3263.0
2017-02-10 12:55:00,93.79,93.84,93.76,93.76,3903.0,83.7029,83.7475,83.6761,83.6761,3903.0
2017-02-10 13:00:00,93.77,93.8,93.77,93.79,4100.0,83.685,83.7118,83.685,83.7029,4100.0
2017-02-10 13:05:00,93.8,93.95,93.79,93.94,4586.0,83.7118,83.8456,83.7029,83.8367,4586.0
2017-02-10 13:10:00,93.93,94.02,93.93,94.02,4493.0,83.8278,83.9081,83.8278,83.9081,4493.0
2017-02-10 13:15:00,93.98,94.04,93.98,94.02,3662.0,83.8724,83.926,83.8724,83.9081,3662.0
2017-02-10 13:20:00,94.02,94.06,93.99,94.02,9206.0,83.9081,83.9438,83.8813,83.9081,9206.0
2017-02-10 13:25:00,94.02,94.02,93.88,93.88,9983.0,83.9081,83.9081,83.7832,83.7832,9983.0
2017-02-10 13:30:00,93.87,93.99,93.82,93.99,7727.0,83.7743,83.8813,83.7296,83.8813,7727.0
2017-02-10 13:35:00,94.01,94.09,94.0,94.07,1381.0,83.8992,83.9706,83.8903,83.9527,1381.0
2017-02-10 13:40:00,94.06,94.22,94.06,94.17,3218.0,83.9438,84.0866,83.9438,84.042,3218.0
2017-02-10 13:45:00,94.12,94.27,94.09,94.27,3300.0,83.9974,84.1312,83.9706,84.1312,3300.0
2017-02-10 13:50:00,94.23,94.25,94.19,94.24,5887.0,84.0955,84.1134,84.0598,84.1045,5887.0
2017-02-10 13:55:00,94.21,94.25,94.09,94.09,7014.0,84.0777,84.1134,83.9706,83.9706,7014.0
2017-02-10 14:00:00,94.07,94.09,94.05,94.05,1065.0,83.9527,83.9706,83.9349,83.9349,1065.0
2017-02-10 14:05:00,94.05,94.1,93.99,94.09,3753.0,83.9349,83.9795,83.8813,83.9706,3753.0
2017-02-10 14:10:00,94.09,94.15,94.08,94.08,5326.0,83.9706,84.0241,83.9617,83.9617,5326.0
2017-02-10 14:15:00,94.04,94.04,93.98,94.0,5677.0,83.926,83.926,83.8724,83.8903,5677.0
2017-02-10 14:20:00,93.98,94.0,93.88,93.88,986.0,83.8724,83.8903,83.7832,83.7832,986.0
2017-02-10 14:25:00,93.85,93.94,93.85,93.91,3605.0,83.7564,83.8367,83.7564,83.8099,3605.0
2017-02-10 14:30:00,93.86,93.92,93.86,93.87,4808.0,83.7653,83.8189,83.7653,83.7743,4808.0
2017-02-10 14:35:00,93.86,93.86,93.74,93.74,1490.0,83.7653,83.7653,83.6582,83.6582,1490.0
2017-02-10 14:40:00,93.74,93.83,93.71,93.81,5598.0,83.6582,83.7386,83.6315,83.7207,5598.0
2017-02-10 14:45:00,93.8,93.82,93.74,93.82,4400.0,83.7118,83.7296,83.6582,83.7296,4400.0
2017-02-10 14:50:00,93.81,93.81,93.72,93.77,10235.0,83.7207,83.7207,83.6404,83.685,10235.0
2017-02-10 14:55:00,93.75,93.76,93.71,93.71,4156.0,83.6672,83.6761,83.6315,83.6315,4156.0
2017-02-10 15:00:00,93.73,93.76,93.72,93.75,3748.0,83.6493,83.6761,83.6404,83.6672,3748.0
2017-02-10 15:05:00,93.75,93.79,93.69,93.77,6176.0,83.6672,83.7029,83.6136,83.685,6176.0
2017-02-10 15:10:00,93.75,93.8,93.7,93.75,7015.0,83.6672,83.7118,83.6225,83.6672,7015.0
2017-02-10 15:15:00,93.76,93.76,93.63,93.63,14108.0,83.6761,83.6761,83.5601,83.5601,14108.0
2017-02-10 15:20:00,93.63,93.64,93.53,93.53,7453.0,83.5601,83.569,83.4708,83.4708,7453.0
2017-02-10 15:25:00,93.54,93.76,93.51,93.76,3420.0,83.4797,83.6761,83.453,83.6761,3420.0
2017-02-10 15:30:00,93.75,93.89,93.75,93.88,6808.0,83.6672,83.7921,83.6672,83.7832,6808.0
2017-02-10 15:35:00,93.87,93.91,93.81,93.91,9028.0,83.7743,83.8099,83.7207,83.8099,9028.0
2017-02-10 15:40:00,93.91,93.93,93.82,93.82,11840.0,83.8099,83.8278,83.7296,83.7296,11840.0
2017-02-10 15:45:00,93.84,93.84,93.76,93.77,12839.0,83.7475,83.7475,83.6761,83.685,12839.0
2017-02-10 15:50:00,93.78,93.79,93.67,93.69,18546.0,83.6939,83.7029,83.5958,83.6136,18546.0
2017-02-10 15:55:00,93.7,93.75,93.68,93.71,54071.0,83.6225,83.6672,83.6047,83.6315,54071.0
2017-02-13 09:30:00,94.33,94.33,93.74,93.74,16483.0,84.1848,84.1848,83.6582,83.6582,16483.0
2017-02-13 09:35:00,93.73,94.08,93.65,93.96,10525.0,83.6493,83.9617,83.5779,83.8546,10525.0
2017-02-13 09:40:00,93.98,94.1,93.76,93.95,21046.0,83.8724,83.9795,83.6761,83.8456,21046.0
2017-02-13 09:45:00,94.01,94.21,93.85,93.9,31423.0,83.8992,84.0777,83.7564,83.801,31423.0
2017-02-13 09:50:00,94.0,94.15,94.0,94.15,1900.0,83.8903,84.0241,83.8903,84.0241,1900.0
2017-02-13 09:55:00,94.15,94.48,94.04,94.44,16904.0,84.0241,84.3186,83.926,84.2829,16904.0
2017-02-13 10:00:00,94.37,94.37,93.98,94.21,14898.0,84.2205,84.2205,83.8724,84.0777,14898.0
2017-02-13 10:05:00,94.18,94.23,94.11,94.13,3841.0,84.0509,84.0955,83.9884,84.0063,3841.0
2017-02-13 10:10:00,94.19,94.23,94.15,94.2,3831.0,84.0598,84.0955,84.0241,84.0688,3831.0
2017-02-13 10:15:00,94.19,94.21,94.08,94.14,8130.0,84.0598,84.0777,83.9617,84.0152,8130.0
2017-02-13 10:20:00,94.14,94.23,94.12,94.2,6310.0,84.0152,84.0955,83.9974,84.0688,6310.0
2017-02-13 10:25:00,94.21,94.24,94.15,94.19,4961.0,84.0777,84.1045,84.0241,84.0598,4961.0
2017-02-13 10:30:00,94.19,94.26,94.14,94.22,7205.0,84.0598,84.1223,84.0152,84.0866,7205.0
2017-02-13 10:35:00,94.24,94.25,94.14,94.15,3506.0,84.1045,84.1134,84.0152,84.0241,3506.0
2017-02-13 10:40:00,94.19,94.19,94.02,94.05,6530.0,84.0598,84.0598,83.9081,83.9349,6530.0
2017-02-13 10:45:00,94.05,94.16,94.0,94.03,19040.0,83.9349,84.0331,83.8903,83.917,19040.0
2017-02-13 10:50:00,93.99,94.13,93.98,94.11,19020.0,83.8813,84.0063,83.8724,83.9884,19020.0
2017-02-13 10:55:00,94.12,94.18,94.07,94.11,28072.0,83.9974,84.0509,83.9527,83.9884,28072.0
2017-02-13 11:00:00,94.11,94.14,93.99,94.01,9522.0,83.9884,84.0152,83.8813,83.8992,9522.0
2017-02-13 11:05:00,94.01,94.01,93.8,93.81,4081.0,83.8992,83.8992,83.7118,83.7207,4081.0
2017-02-13 11:10:00,93.83,93.85,93.67,93.68,7366.0,83.7386,83.7564,83.5958,83.6047,7366.0
2017-02-13 11:15:00,93.72,93.76,93.68,93.74,2950.0,83.6404,83.6761,83.6047,83.6582,2950.0
2017-02-13 11:20:00,93.74,94.1,93.71,94.1,3248.0,83.6582,83.9795,83.6315,83.9795,3248.0
2017-02-13 11:25:00,94.1,94.1,93.89,93.91,4141.0,83.9795,83.9795,83.7921,83.8099,4141.0
2017-02-13 11:30:00,93.96,94.09,93.95,94.01,3619.0,83.8546,83.9706,83.8456,83.8992,3619.0
2017-02-13 11:35:00,94.06,94.16,94.06,94.12,3700.0,83.9438,84.0331,83.9438,83.9974,3700.0
2017-02-13 11:40:00,94.12,94.22,93.94,94.22,13972.0,83.9974,84.0866,83.8367,84.0866,13972.0
2017-02-13 11:45:00,94.26,94.46,94.22,94.46,10887.0,84.1223,84.3008,84.0866,84.3008,10887.0
2017-02-13 11:50:00,94.4,94.46,94.39,94.46,1000.0,84.2472,84.3008,84.2383,84.3008,1000.0
2017-02-13 11:55:00,94.47,94.53,94.4,94.45,3152.0,84.3097,84.3633,84.2472,84.2919,3152.0
2017-02-13 12:00:00,94.51,94.61,94.49,94.61,1900.0,84.3454,84.4347,84.3276,84.4347,1900.0
2017-02-13 12:05:00,94.58,94.58,94.46,94.56,4573.0,84.4079,84.4079,84.3008,84.39,4573.0
2017-02-13 12:10:00,94.64,94.68,94.6,94.68,731.0,84.4614,84.4971,84.4257,84.4971,731.0
2017-02-13 12:15:00,94.65,94.76,94.65,94.74,4657.0,84.4704,84.5685,84.4704,84.5507,4657.0
2017-02-13 12:20:00,94.72,94.94,94.71,94.84,7972.0,84.5328,84.7292,84.5239,84.6399,7972.0
2017-02-13 12:25:00,94.85,94.93,94.79,94.93,2447.0,84.6489,84.7202,84.5953,84.7202,2447.0
2017-02-13 12:30:00,94.91,94.94,94.79,94.81,3115.0,84.7024,84.7292,84.5953,84.6132,3115.0
2017-02-13 12:35:00,94.78,94.82,94.74,94.82,1765.0,84.5864,84.6221,84.5507,84.6221,1765.0
2017-02-13 12:40:00,94.78,94.83,94.77,94.8,2023.0,84.5864,84.631,84.5775,84.6042,2023.0
2017-02-13 12:45:00,94.83,94.87,94.79,94.79,11226.0,84.631,84.6667,84.5953,84.5953,11226.0
2017-02-13 12:50:00,94.81,94.87,94.8,94.87,1497.0,84.6132,84.6667,84.6042,84.6667,1497.0
2017-02-13 12:55:00,94.87,94.87,94.8,94.8,2090.0,84.6667,84.6667,84.6042,84.6042,2090.0
2017-02-13 13:00:00,94.86,94.88,94.82,94.87,2200.0,84.6578,84.6756,84.6221,84.6667,2200.0
2017-02-13 13:05:00,94.89,95.0,94.89,95.0,7250.0,84.6845,84.7827,84.6845,84.7827,7250.0
2017-02-13 13:10:00,94.99,95.12,94.99,95.11,4384.0,84.7738,84.8898,84.7738,84.8809,4384.0
2017-02-13 13:15:00,95.15,95.16,95.1,95.13,2241.0,84.9166,84.9255,84.872,84.8987,2241.0
2017-02-13 13:20:00,95.17,95.27,95.16,95.17,3993.0,84.9344,85.0237,84.9255,84.9344,3993.0
2017-02-13 13:25:00,95.16,95.28,95.16,95.2,2500.0,84.9255,85.0326,84.9255,84.9612,2500.0
2017-02-13 13:30:00,95.22,95.23,95.16,95.2,1750.0,84.9791,84.988,84.9255,84.9612,1750.0
2017-02-13 13:35:00,95.21,95.21,95.11,95.11,2354.0,84.9701,84.9701,84.8809,84.8809,2354.0
2017-02-13 13:40:00,95.13,95.36,95.13,95.31,13024.0,84.8987,85.104,84.8987,85.0594,13024.0
2017-02-13 13:45:00,95.33,95.39,95.33,95.35,3365.0,85.0772,85.1308,85.0772,85.0951,3365.0
2017-02-13 13:50:00,95.3,95.31,95.23,95.27,14377.0,85.0505,85.0594,84.988,85.0237,14377.0
2017-02-13 13:55:00,95.28,95.41,95.28,95.38,8038.0,85.0326,85.1486,85.0326,85.1219,8038.0
2017-02-13 14:00:00,95.35,95.35,95.28,95.3,2300.0,85.0951,85.0951,85.0326,85.0505,2300.0
2017-02-13 14:05:00,95.31,95.33,95.27,95.33,2198.0,85.0594,85.0772,85.0237,85.0772,2198.0
2017-02-13 14:10:00,95.32,95.32,95.27,95.28,4287.0,85.0683,85.0683,85.0237,85.0326,4287.0
2017-02-13 14:15:00,95.28,95.28,95.15,95.23,3365.0,85.0326,85.0326,84.9166,84.988,3365.0
2017-02-13 14:20:00,95.17,95.21,95.15,95.2,2100.0,84.9344,84.9701,84.9166,84.9612,2100.0
2017-02-13 14:25:00,95.21,95.29,95.16,95.16,2200.0,84.9701,85.0415,84.9255,84.9255,2200.0
2017-02-13 14:30:00,95.17,95.18,95.13,95.13,1451.0,84.9344,84.9434,84.8987,84.8987,1451.0
2017-02-13 14:35:00,95.15,95.17,95.13,95.16,2100.0,84.9166,84.9344,84.8987,84.9255,2100.0
2017-02-13 14:40:00,95.13,95.25,95.13,95.25,2827.0,84.8987,85.0058,84.8987,85.0058,2827.0
2017-02-13 14:45:00,95.25,95.25,95.2,95.23,1874.0,85.0058,85.0058,84.9612,84.988,1874.0
2017-02-13 14:50:00,95.26,95.28,95.2,95.25,2908.0,85.0148,85.0326,84.9612,85.0058,2908.0
2017-02-13 14:55:00,95.22,95.27,95.12,95.14,4446.0,84.9791,85.0237,84.8898,84.9077,4446.0
2017-02-13 15:00:00,95.13,95.15,95.01,95.01,6268.0,84.8987,84.9166,84.7916,84.7916,6268.0
2017-02-13 15:05:00,95.01,95.06,95.0,95.04,2754.0,84.7916,84.8363,84.7827,84.8184,2754.0
2017-02-13 15:10:00,95.05,95.13,95.03,95.13,3957.0,84.8273,84.8987,84.8095,84.8987,3957.0
2017-02-13 15:15:00,95.12,95.12,94.97,94.97,4980.0,84.8898,84.8898,84.7559,84.7559,4980.0
2017-02-13 15:20:00,94.95,94.96,94.8,94.8,6460.0,84.7381,84.747,84.6042,84.6042,6460.0
2017-02-13 15:25:00,94.77,94.86,94.76,94.86,3392.0,84.5775,84.6578,84.5685,84.6578,3392.0
2017-02-13 15:30:00,94.87,94.87,94.81,94.81,4504.0,84.6667,84.6667,84.6132,84.6132,4504.0
2017-02-13 15:35:00,94.82,94.93,94.8,94.9,5554.0,84.6221,84.7202,84.6042,84.6935,5554.0
2017-02-13 15:40:00,94.91,94.93,94.79,94.86,8212.0,84.7024,84.7202,84.5953,84.6578,8212.0
2017-02-13 15:45:00,94.86,94.91,94.85,94.88,10503.0,84.6578,84.7024,84.6489,84.6756,10503.0
2017-02-13 15:50:00,94.88,94.89,94.77,94.77,10356.0,84.6756,84.6845,84.5775,84.5775,10356.0
2017-02-13 15:55:00,94.77,94.8,94.7,94.74,23294.0,84.5775,84.6042,84.515,84.5507,23294.0
2017-02-14 09:30:00,94.37,94.37,93.52,93.84,13152.0,84.2205,84.2205,83.4619,83.7475,13152.0
2017-02-14 09:35:00,93.78,94.06,93.56,93.63,34190.0,83.6939,83.9438,83.4976,83.5601,34190.0
2017-02-14 09:40:00,93.63,93.64,93.36,93.42,7862.0,83.5601,83.569,83.3191,83.3726,7862.0
2017-02-14 09:45:00,93.37,93.59,93.32,93.33,7562.0,83.328,83.5244,83.2834,83.2923,7562.0
2017-02-14 09:50:00,93.36,93.42,93.21,93.39,7572.0,83.3191,83.3726,83.1852,83.3459,7572.0
2017-02-14 09:55:00,93.31,93.34,92.86,92.95,23483.0,83.2745,83.3013,82.8729,82.9532,23483.0
2017-02-14 10:00:00,92.92,93.08,92.86,92.96,13287.0,82.9264,83.0692,82.8729,82.9621,13287.0
2017-02-14 10:05:00,92.92,92.92,92.58,92.76,14468.0,82.9264,82.9264,82.623,82.7836,14468.0
2017-02-14 10:10:00,92.72,93.0,92.68,92.93,5793.0,82.7479,82.9978,82.7122,82.9353,5793.0
2017-02-14 10:15:00,92.96,93.11,92.73,92.73,14379.0,82.9621,83.096,82.7569,82.7569,14379.0
2017-02-14 10:20:00,92.77,92.83,92.6,92.6,5207.0,82.7926,82.8461,82.6408,82.6408,5207.0
2017-02-14 10:25:00,92.6,92.65,92.36,92.53,40904.0,82.6408,82.6855,82.4267,82.5784,40904.0
2017-02-14 10:30:00,92.5,92.58,92.45,92.58,8505.0,82.5516,82.623,82.507,82.623,8505.0
2017-02-14 10:35:00,92.58,92.58,92.3,92.36,9002.0,82.623,82.623,82.3731,82.4267,9002.0
2017-02-14 10:40:00,92.34,92.34,92.08,92.13,7185.0,82.4088,82.4088,82.1768,82.2214,7185.0
2017-02-14 10:45:00,92.14,92.26,91.88,91.88,21427.0,82.2303,82.3374,81.9983,81.9983,21427.0
2017-02-14 10:50:00,91.88,92.12,91.88,92.12,7542.0,81.9983,82.2125,81.9983,82.2125,7542.0
2017-02-14 10:55:00,92.14,92.2,92.07,92.17,6053.0,82.2303,82.2839,82.1678,82.2571,6053.0
2017-02-14 11:00:00,92.18,92.18,92.03,92.18,7116.0,82.266,82.266,82.1321,82.266,7116.0
2017-02-14 11:05:00,92.15,92.15,91.88,91.96,15224.0,82.2392,82.2392,81.9983,82.0697,15224.0
2017-02-14 11:10:00,91.97,92.21,91.96,92.21,3800.0,82.0786,82.2928,82.0697,82.2928,3800.0
2017-02-14 11:15:00,92.26,92.34,92.14,92.28,6230.0,82.3374,82.4088,82.2303,82.3553,6230.0
2017-02-14 11:20:00,92.31,92.36,92.27,92.3,66870.0,82.382,82.4267,82.3463,82.3731,66870.0
2017-02-14 11:25:00,92.33,92.46,92.31,92.32,6052.0,82.3999,82.5159,82.382,82.391,6052.0
2017-02-14 11:30:00,92.28,92.28,92.17,92.18,6681.0,82.3553,82.3553,82.2571,82.266,6681.0
2017-02-14 11:35:00,92.16,92.16,91.91,91.91,16082.0,82.2482,82.2482,82.025,82.025,16082.0
2017-02-14 11:40:00,91.93,91.99,91.82,91.83,10208.0,82.0429,82.0964,81.9447,81.9537,10208.0
2017-02-14 11:45:00,91.82,91.82,91.55,91.57,13356.0,81.9447,81.9447,81.7038,81.7216,13356.0
2017-02-14 11:50:00,91.58,91.62,91.43,91.47,12443.0,81.7305,81.7662,81.5967,81.6324,12443.0
2017-02-14 11:55:00,91.48,91.54,91.44,91.44,11153.0,81.6413,81.6948,81.6056,81.6056,11153.0
2017-02-14 12:00:00,91.45,91.46,91.27,91.3,16145.0,81.6145,81.6234,81.4539,81.4807,16145.0
2017-02-14 12:05:00,91.29,91.53,91.28,91.41,12870.0,81.4717,81.6859,81.4628,81.5788,12870.0
2017-02-14 12:10:00,91.4,91.47,91.3,91.37,12341.0,81.5699,81.6324,81.4807,81.5431,12341.0
2017-02-14 12:15:00,91.39,91.4,91.2,91.26,10935.0,81.561,81.5699,81.3914,81.445,10935.0
2017-02-14 12:20:00,91.31,91.31,91.08,91.18,9780.0,81.4896,81.4896,81.2843,81.3736,9780.0
2017-02-14 12:25:00,91.17,91.18,91.11,91.17,9688.0,81.3646,81.3736,81.3111,81.3646,9688.0
2017-02-14 12:30:00,91.19,91.51,91.19,91.51,13293.0,81.3825,81.6681,81.3825,81.6681,13293.0
2017-02-14 12:35:00,91.53,91.58,91.49,91.49,7682.0,81.6859,81.7305,81.6502,81.6502,7682.0
2017-02-14 12:40:00,91.49,91.55,91.46,91.55,7012.0,81.6502,81.7038,81.6234,81.7038,7012.0
2017-02-14 12:45:00,91.54,91.62,91.48,91.62,6583.0,81.6948,81.7662,81.6413,81.7662,6583.0
2017-02-14 12:50:00,91.6,91.6,91.5,91.53,10303.0,81.7484,81.7484,81.6591,81.6859,10303.0
2017-02-14 12:55:00,91.55,91.65,91.55,91.64,2656.0,81.7038,81.793,81.7038,81.7841,2656.0
2017-02-14 13:00:00,91.66,91.67,91.59,91.61,8652.0,81.8019,81.8109,81.7395,81.7573,8652.0
2017-02-14 13:05:00,91.63,91.67,91.52,91.54,8049.0,81.7752,81.8109,81.677,81.6948,8049.0
2017-02-14 13:10:00,91.52,91.54,91.45,91.54,12083.0,81.677,81.6948,81.6145,81.6948,12083.0
2017-02-14 13:15:00,91.51,91.53,91.32,91.34,12145.0,81.6681,81.6859,81.4985,81.5164,12145.0
2017-02-14 13:20:00,91.32,91.35,91.23,91.25,9683.0,81.4985,81.5253,81.4182,81.436,9683.0
2017-02-14 13:25:00,91.24,91.27,91.2,91.21,16792.0,81.4271,81.4539,81.3914,81.4003,16792.0
2017-02-14 13:30:00,91.2,91.24,91.09,91.09,18863.0,81.3914,81.4271,81.2932,81.2932,18863.0
2017-02-14 13:35:00,91.1,91.23,91.09,91.14,18744.0,81.3022,81.4182,81.2932,81.3379,18744.0
2017-02-14 13:40:00,91.15,91.16,91.06,91.09,14037.0,81.3468,81.3557,81.2665,81.2932,14037.0
2017-02-14 13:45:00,91.1,91.12,91.05,91.06,11487.0,81.3022,81.32,81.2575,81.2665,11487.0
2017-02-14 13:50:00,91.08,91.08,90.82,90.82,34686.0,81.2843,81.2843,81.0523,81.0523,34686.0
2017-02-14 13:55:00,90.8,90.8,90.67,90.72,25482.0,81.0344,81.0344,80.9184,80.963,25482.0
2017-02-14 14:00:00,90.73,90.73,90.53,90.57,25871.0,80.972,80.972,80.7935,80.8292,25871.0
2017-02-14 14:05:00,90.57,90.7,90.55,90.56,22705.0,80.8292,80.9452,80.8113,80.8202,22705.0
2017-02-14 14:10:00,90.55,90.59,90.35,90.48,27522.0,80.8113,80.847,80.6328,80.7488,27522.0
2017-02-14 14:15:00,90.45,90.68,90.45,90.54,40405.0,80.7221,80.9273,80.7221,80.8024,40405.0
2017-02-14 14:20:00,90.53,90.65,90.53,90.6,24919.0,80.7935,80.9006,80.7935,80.8559,24919.0
2017-02-14 14:25:00,90.61,91.01,90.6,90.98,45315.0,80.8649,81.2218,80.8559,81.1951,45315.0
2017-02-14 14:30:00,91.0,91.07,90.96,91.05,12521.0,81.2129,81.2754,81.1772,81.2575,12521.0
2017-02-14 14:35:00,91.04,91.54,91.04,91.49,25081.0,81.2486,81.6948,81.2486,81.6502,25081.0
2017-02-14 14:40:00,91.48,91.6,91.44,91.58,22683.0,81.6413,81.7484,81.6056,81.7305,22683.0
2017-02-14 14:45:00,91.58,91.62,91.48,91.49,22295.0,81.7305,81.7662,81.6413,81.6502,22295.0
2017-02-14 14:50:00,91.5,91.51,91.25,91.3,31663.0,81.6591,81.6681,81.436,81.4807,31663.0
2017-02-14 14:55:00,91.28,91.32,91.17,91.2,23768.0,81.4628,81.4985,81.3646,81.3914,23768.0
2017-02-14 15:00:00,91.19,91.27,91.19,91.25,12613.0,81.3825,81.4539,81.3825,81.436,12613.0
2017-02-14 15:05:00,91.25,91.33,91.25,91.26,12794.0,81.436,81.5074,81.436,81.445,12794.0
2017-02-14 15:10:00,91.25,91.31,91.22,91.24,16918.0,81.436,81.4896,81.4093,81.4271,16918.0
2017-02-14 15:15:00,91.22,91.24,91.12,91.15,10450.0,81.4093,81.4271,81.32,81.3468,10450.0
2017-02-14 15:20:00,91.14,91.15,91.06,91.06,11886.0,81.3379,81.3468,81.2665,81.2665,11886.0
2017-02-14 15:25:00,91.07,91.08,90.99,91.06,12695.0,81.2754,81.2843,81.204,81.2665,12695.0
2017-02-14 15:30:00,91.06,91.11,91.03,91.08,15792.0,81.2665,81.3111,81.2397,81.2843,15792.0
2017-02-14 15:35:00,91.1,91.13,91.05,91.06,22035.0,81.3022,81.3289,81.2575,81.2665,22035.0
2017-02-14 15:40:00,91.07,91.08,90.91,90.92,33320.0,81.2754,81.2843,81.1326,81.1415,33320.0
2017-02-14 15:45:00,90.93,91.24,90.92,91.23,34767.0,81.1504,81.4271,81.1415,81.4182,34767.0
2017-02-14 15:50:00,91.23,91.23,91.12,91.15,40957.0,81.4182,81.4182,81.32,81.3468,40957.0
2017-02-14 15:55:00,91.15,91.21,91.15,91.17,71556.0,81.3468,81.4003,81.3468,81.3646,71556.0
2017-02-15 09:30:00,91.31,91.65,91.02,91.57,18947.0,81.4896,81.793,81.2308,81.7216,18947.0
2017-02-15 09:35:00,91.51,91.78,91.39,91.77,6210.0,81.6681,81.909,81.561,81.9001,6210.0
2017-02-15 09:40:00,91.75,92.01,91.52,92.0,18752.0,81.8823,82.1143,81.677,82.1054,18752.0
2017-02-15 09:45:00,92.01,92.1,91.77,91.8,58670.0,82.1143,82.1946,81.9001,81.9269,58670.0
2017-02-15 09:50:00,91.83,91.95,91.71,91.72,9568.0,81.9537,82.0607,81.8466,81.8555,9568.0
2017-02-15 09:55:00,91.72,91.72,91.32,91.4,8945.0,81.8555,81.8555,81.4985,81.5699,8945.0
2017-02-15 10:00:00,91.35,91.42,91.26,91.42,14293.0,81.5253,81.5877,81.445,81.5877,14293.0
2017-02-15 10:05:00,91.37,91.66,91.37,91.66,9311.0,81.5431,81.8019,81.5431,81.8019,9311.0
2017-02-15 10:10:00,91.6,91.94,91.54,91.94,17116.0,81.7484,82.0518,81.6948,82.0518,17116.0
2017-02-15 10:15:00,91.94,92.02,91.75,91.98,7352.0,82.0518,82.1232,81.8823,82.0875,7352.0
2017-02-15 10:20:00,91.98,92.13,91.97,92.0,16489.0,82.0875,82.2214,82.0786,82.1054,16489.0
2017-02-15 10:25:00,92.0,92.25,91.95,92.2,17700.0,82.1054,82.3285,82.0607,82.2839,17700.0
2017-02-15 10:30:00,92.22,92.36,92.16,92.36,14041.0,82.3017,82.4267,82.2482,82.4267,14041.0
2017-02-15 10:35:00,92.35,92.35,92.13,92.13,12150.0,82.4177,82.4177,82.2214,82.2214,12150.0
2017-02-15 10:40:00,92.13,92.13,91.87,91.88,9939.0,82.2214,82.2214,81.9894,81.9983,9939.0
2017-02-15 10:45:00,91.86,91.9,91.81,91.81,8113.0,81.9804,82.0161,81.9358,81.9358,8113.0
2017-02-15 10:50:00,91.82,92.07,91.82,92.06,8003.0,81.9447,82.1678,81.9447,82.1589,8003.0
2017-02-15 10:55:00,92.04,92.15,92.01,92.14,6786.0,82.1411,82.2392,82.1143,82.2303,6786.0
2017-02-15 11:00:00,92.15,92.21,92.14,92.14,10590.0,82.2392,82.2928,82.2303,82.2303,10590.0
2017-02-15 11:05:00,92.12,92.17,92.09,92.13,12809.0,82.2125,82.2571,82.1857,82.2214,12809.0
2017-02-15 11:10:00,92.13,92.25,92.1,92.23,9406.0,82.2214,82.3285,82.1946,82.3106,9406.0
2017-02-15 11:15:00,92.25,92.31,92.23,92.28,10052.0,82.3285,82.382,82.3106,82.3553,10052.0
2017-02-15 11:20:00,92.27,92.27,92.15,92.23,8529.0,82.3463,82.3463,82.2392,82.3106,8529.0
2017-02-15 11:25:00,92.25,92.31,92.2,92.3,7036.0,82.3285,82.382,82.2839,82.3731,7036.0
2017-02-15 11:30:00,92.3,92.35,92.28,92.29,9452.0,82.3731,82.4177,82.3553,82.3642,9452.0
2017-02-15 11:35:00,92.29,92.31,92.21,92.3,12949.0,82.3642,82.382,82.2928,82.3731,12949.0
2017-02-15 11:40:00,92.29,92.32,92.26,92.32,13263.0,82.3642,82.391,82.3374,82.391,13263.0
2017-02-15 11:45:00,92.3,92.42,92.26,92.36,12029.0,82.3731,82.4802,82.3374,82.4267,12029.0
2017-02-15 11:50:00,92.35,92.35,92.11,92.11,11192.0,82.4177,82.4177,82.2035,82.2035,11192.0
2017-02-15 11:55:00,92.12,92.14,92.02,92.05,4800.0,82.2125,82.2303,82.1232,82.15,4800.0
2017-02-15 12:00:00,92.08,92.24,92.08,92.24,4655.0,82.1768,82.3196,82.1768,82.3196,4655.0
2017-02-15 12:05:00,92.18,92.23,91.95,91.96,4898.0,82.266,82.3106,82.0607,82.0697,4898.0
2017-02-15 12:10:00,91.96,91.98,91.89,91.9,14000.0,82.0697,82.0875,82.0072,82.0161,14000.0
2017-02-15 12:15:00,91.91,91.91,91.86,91.91,5959.0,82.025,82.025,81.9804,82.025,5959.0
2017-02-15 12:20:00,91.91,91.96,91.9,91.95,3200.0,82.025,82.0697,82.0161,82.0607,3200.0
2017-02-15 12:25:00,91.98,92.12,91.96,92.12,5233.0,82.0875,82.2125,82.0697,82.2125,5233.0
2017-02-15 12:30:00,92.08,92.08,92.04,92.08,4316.0,82.1768,82.1768,82.1411,82.1768,4316.0
2017-02-15 12:35:00,92.09,92.12,92.07,92.12,4954.0,82.1857,82.2125,82.1678,82.2125,4954.0
2017-02-15 12:40:00,92.12,92.14,92.11,92.13,5982.0,82.2125,82.2303,82.2035,82.2214,5982.0
2017-02-15 12:45:00,92.14,92.14,92.11,92.14,1400.0,82.2303,82.2303,82.2035,82.2303,1400.0
2017-02-15 12:50:00,92.14,92.27,92.14,92.27,4539.0,82.2303,82.3463,82.2303,82.3463,4539.0
2017-02-15 12:55:00,92.24,92.27,92.22,92.23,5979.0,82.3196,82.3463,82.3017,82.3106,5979.0
2017-02-15 13:00:00,92.22,92.26,92.22,92.26,5768.0,82.3017,82.3374,82.3017,82.3374,5768.0
2017-02-15 13:05:00,92.26,92.28,92.24,92.28,7602.0,82.3374,82.3553,82.3196,82.3553,7602.0
2017-02-15 13:10:00,92.26,92.27,92.01,92.01,7550.0,82.3374,82.3463,82.1143,82.1143,7550.0
2017-02-15 13:15:00,92.01,92.11,92.01,92.11,9739.0,82.1143,82.2035,82.1143,82.2035,9739.0
2017-02-15 13:20:00,92.1,92.16,92.09,92.15,6432.0,82.1946,82.2482,82.1857,82.2392,6432.0
2017-02-15 13:25:00,92.15,92.23,92.14,92.2,10249.0,82.2392,82.3106,82.2303,82.2839,10249.0
2017-02-15 13:30:00,92.21,92.34,92.21,92.33,3494.0,82.2928,82.4088,82.2928,82.3999,3494.0
2017-02-15 13:35:00,92.33,92.39,92.33,92.35,10547.0,82.3999,82.4534,82.3999,82.4177,10547.0
2017-02-15 13:40:00,92.36,92.45,92.35,92.45,6078.0,82.4267,82.507,82.4177,82.507,6078.0
2017-02-15 13:45:00,92.45,92.53,92.43,92.53,5200.0,82.507,82.5784,82.4891,82.5784,5200.0
2017-02-15 13:50:00,92.51,92.74,92.51,92.74,18214.0,82.5605,82.7658,82.5605,82.7658,18214.0
2017-02-15 13:55:00,92.75,92.88,92.7,92.77,21080.0,82.7747,82.8907,82.7301,82.7926,21080.0
2017-02-15 14:00:00,92.76,92.76,92.46,92.5,12713.0,82.7836,82.7836,82.5159,82.5516,12713.0
2017-02-15 14:05:00,92.49,92.49,92.27,92.27,7000.0,82.5427,82.5427,82.3463,82.3463,7000.0
2017-02-15 14:10:00,92.29,92.32,92.19,92.29,9854.0,82.3642,82.391,82.2749,82.3642,9854.0
2017-02-15 14:15:00,92.28,92.38,92.27,92.31,7142.0,82.3553,82.4445,82.3463,82.382,7142.0
2017-02-15 14:20:00,92.3,92.35,92.29,92.33,4012.0,82.3731,82.4177,82.3642,82.3999,4012.0
2017-02-15 14:25:00,92.31,92.55,92.31,92.51,11165.0,82.382,82.5962,82.382,82.5605,11165.0
2017-02-15 14:30:00,92.51,92.7,92.45,92.7,23856.0,82.5605,82.7301,82.507,82.7301,23856.0
2017-02-15 14:35:00,92.69,92.76,92.67,92.69,10420.0,82.7212,82.7836,82.7033,82.7212,10420.0
2017-02-15 14:40:00,92.7,92.77,92.68,92.72,6988.0,82.7301,82.7926,82.7122,82.7479,6988.0
2017-02-15 14:45:00,92.73,92.76,92.68,92.69,6761.0,82.7569,82.7836,82.7122,82.7212,6761.0
2017-02-15 14:50:00,92.69,92.69,92.6,92.66,6851.0,82.7212,82.7212,82.6408,82.6944,6851.0
2017-02-15 14:55:00,92.66,92.75,92.64,92.74,3808.0,82.6944,82.7747,82.6765,82.7658,3808.0
2017-02-15 15:00:00,92.73,92.81,92.73,92.8,11192.0,82.7569,82.8283,82.7569,82.8193,11192.0
2017-02-15 15:05:00,92.79,92.86,92.78,92.86,13698.0,82.8104,82.8729,82.8015,82.8729,13698.0
2017-02-15 15:10:00,92.84,92.92,92.83,92.91,12463.0,82.855,82.9264,82.8461,82.9175,12463.0
2017-02-15 15:15:00,92.92,92.94,92.89,92.91,12590.0,82.9264,82.9443,82.8997,82.9175,12590.0
2017-02-15 15:20:00,92.91,92.98,92.91,92.98,11191.0,82.9175,82.98,82.9175,82.98,11191.0
2017-02-15 15:25:00,92.97,93.01,92.94,92.95,14364.0,82.971,83.0067,82.9443,82.9532,14364.0
2017-02-15 15:30:00,92.93,92.93,92.84,92.86,14882.0,82.9353,82.9353,82.855,82.8729,14882.0
2017-02-15 15:35:00,92.85,92.85,92.79,92.79,18813.0,82.864,82.864,82.8104,82.8104,18813.0
2017-02-15 15:40:00,92.79,92.93,92.79,92.93,45192.0,82.8104,82.9353,82.8104,82.9353,45192.0
2017-02-15 15:45:00,92.91,92.91,92.79,92.8,26292.0,82.9175,82.9175,82.8104,82.8193,26292.0
2017-02-15 15:50:00,92.79,92.81,92.76,92.8,18202.0,82.8104,82.8283,82.7836,82.8193,18202.0
2017-02-15 15:55:00,92.79,92.79,92.61,92.73,92403.0,82.8104,82.8104,82.6498,82.7569,92403.0
2017-02-16 09:30:00,92.88,93.23,92.88,93.0,9098.0,82.8907,83.2031,82.8907,82.9978,9098.0
2017-02-16 09:35:00,93.02,93.99,93.02,93.99,6952.0,83.0157,83.8813,83.0157,83.8813,6952.0
2017-02-16 09:40:00,93.92,93.99,93.65,93.82,7711.0,83.8189,83.8813,83.5779,83.7296,7711.0
2017-02-16 09:45:00,93.93,93.99,93.74,93.78,15277.0,83.8278,83.8813,83.6582,83.6939,15277.0
2017-02-16 09:50:00,93.74,93.75,93.51,93.68,3300.0,83.6582,83.6672,83.453,83.6047,3300.0
2017-02-16 09:55:00,93.72,93.75,93.17,93.19,6825.0,83.6404,83.6672,83.1495,83.1674,6825.0
2017-02-16 10:00:00,93.15,93.47,93.15,93.43,11164.0,83.1317,83.4173,83.1317,83.3816,11164.0
2017-02-16 10:05:00,93.43,93.74,93.43,93.67,4194.0,83.3816,83.6582,83.3816,83.5958,4194.0
2017-02-16 10:10:00,93.7,93.73,93.65,93.69,4206.0,83.6225,83.6493,83.5779,83.6136,4206.0
2017-02-16 10:15:00,93.65,93.65,93.41,93.41,3068.0,83.5779,83.5779,83.3637,83.3637,3068.0
2017-02-16 10:20:00,93.41,93.53,93.36,93.37,3860.0,83.3637,83.4708,83.3191,83.328,3860.0
2017-02-16 10:25:00,93.36,93.39,93.09,93.17,6277.0,83.3191,83.3459,83.0781,83.1495,6277.0
2017-02-16 10:30:00,93.16,93.32,93.14,93.3,6309.0,83.1406,83.2834,83.1228,83.2656,6309.0
2017-02-16 10:35:00,93.3,93.3,92.97,92.97,6707.0,83.2656,83.2656,82.971,82.971,6707.0
2017-02-16 10:40:00,92.97,93.13,92.73,92.74,26711.0,82.971,83.1138,82.7569,82.7658,26711.0
2017-02-16 10:45:00,92.77,92.83,92.43,92.49,11602.0,82.7926,82.8461,82.4891,82.5427,11602.0
2017-02-16 10:50:00,92.43,92.53,92.29,92.29,7875.0,82.4891,82.5784,82.3642,82.3642,7875.0
2017-02-16 10:55:00,92.32,92.41,92.3,92.33,5771.0,82.391,82.4713,82.3731,82.3999,5771.0
2017-02-16 11:00:00,92.39,92.62,92.38,92.6,5700.0,82.4534,82.6587,82.4445,82.6408,5700.0
2017-02-16 11:05:00,92.62,92.63,92.09,92.38,11869.0,82.6587,82.6676,82.1857,82.4445,11869.0
2017-02-16 11:10:00,92.35,92.35,92.12,92.14,7513.0,82.4177,82.4177,82.2125,82.2303,7513.0
2017-02-16 11:15:00,92.14,92.21,92.07,92.07,8961.0,82.2303,82.2928,82.1678,82.1678,8961.0
2017-02-16 11:20:00,92.12,92.35,92.09,92.34,5229.0,82.2125,82.4177,82.1857,82.4088,5229.0
2017-02-16 11:25:00,92.3,92.39,92.27,92.33,2550.0,82.3731,82.4534,82.3463,82.3999,2550.0
2017-02-16 11:30:00,92.33,92.47,92.31,92.45,4959.0,82.3999,82.5248,82.382,82.507,4959.0
2017-02-16 11:35:00,92.49,92.49,92.37,92.45,3952.0,82.5427,82.5427,82.4356,82.507,3952.0
2017-02-16 11:40:00,92.42,92.54,92.36,92.51,8199.0,82.4802,82.5873,82.4267,82.5605,8199.0
2017-02-16 11:45:00,92.48,92.5,92.39,92.47,1886.0,82.5337,82.5516,82.4534,82.5248,1886.0
2017-02-16 11:50:00,92.5,92.58,92.46,92.56,3729.0,82.5516,82.623,82.5159,82.6051,3729.0
2017-02-16 11:55:00,92.59,92.71,92.59,92.71,2350.0,82.6319,82.739,82.6319,82.739,2350.0
2017-02-16 12:00:00,92.72,92.77,92.6,92.64,3213.0,82.7479,82.7926,82.6408,82.6765,3213.0
2017-02-16 12:05:00,92.57,92.59,92.38,92.38,1800.0,82.6141,82.6319,82.4445,82.4445,1800.0
2017-02-16 12:10:00,92.41,92.43,92.3,92.3,1600.0,82.4713,82.4891,82.3731,82.3731,1600.0
2017-02-16 12:15:00,92.26,92.29,92.2,92.25,2855.0,82.3374,82.3642,82.2839,82.3285,2855.0
2017-02-16 12:20:00,92.3,92.44,92.3,92.3,3496.0,82.3731,82.498,82.3731,82.3731,3496.0
2017-02-16 12:25:00,92.3,92.36,92.24,92.36,3800.0,82.3731,82.4267,82.3196,82.4267,3800.0
2017-02-16 12:30:00,92.37,92.5,92.36,92.36,6175.0,82.4356,82.5516,82.4267,82.4267,6175.0
2017-02-16 12:35:00,92.36,92.58,92.36,92.57,3150.0,82.4267,82.623,82.4267,82.6141,3150.0
2017-02-16 12:40:00,92.55,92.55,92.49,92.49,1900.0,82.5962,82.5962,82.5427,82.5427,1900.0
2017-02-16 12:45:00,92.45,92.5,92.36,92.42,1500.0,82.507,82.5516,82.4267,82.4802,1500.0
2017-02-16 12:50:00,92.36,92.47,92.36,92.46,3206.0,82.4267,82.5248,82.4267,82.5159,3206.0
2017-02-16 12:55:00,92.44,92.44,92.21,92.21,2700.0,82.498,82.498,82.2928,82.2928,2700.0
2017-02-16 13:00:00,92.21,92.28,92.17,92.17,2501.0,82.2928,82.3553,82.2571,82.2571,2501.0
2017-02-16 13:05:00,92.19,92.38,92.14,92.28,6138.0,82.2749,82.4445,82.2303,82.3553,6138.0
2017-02-16 13:10:00,92.26,92.35,92.25,92.3,4000.0,82.3374,82.4177,82.3285,82.3731,4000.0
2017-02-16 13:15:00,92.31,92.32,92.27,92.27,801.0,82.382,82.391,82.3463,82.3463,801.0
2017-02-16 13:20:00,92.3,92.32,92.22,92.25,3000.0,82.3731,82.391,82.3017,82.3285,3000.0
2017-02-16 13:25:00,92.21,92.23,92.18,92.23,1100.0,82.2928,82.3106,82.266,82.3106,1100.0
2017-02-16 13:30:00,92.18,92.26,92.16,92.24,2420.0,82.266,82.3374,82.2482,82.3196,2420.0
2017-02-16 13:35:00,92.25,92.25,92.18,92.24,2667.0,82.3285,82.3285,82.266,82.3196,2667.0
2017-02-16 13:40:00,92.24,92.26,92.21,92.21,1600.0,82.3196,82.3374,82.2928,82.2928,1600.0
2017-02-16 13:45:00,92.2,92.3,92.2,92.28,2450.0,82.2839,82.3731,82.2839,82.3553,2450.0
2017-02-16 13:50:00,92.28,92.31,92.25,92.25,8188.0,82.3553,82.382,82.3285,82.3285,8188.0
2017-02-16 13:55:00,92.23,92.25,92.14,92.14,2033.0,82.3106,82.3285,82.2303,82.2303,2033.0
2017-02-16 14:00:00,92.19,92.23,92.17,92.23,4929.0,82.2749,82.3106,82.2571,82.3106,4929.0
2017-02-16 14:05:00,92.22,92.34,92.17,92.31,5012.0,82.3017,82.4088,82.2571,82.382,5012.0
2017-02-16 14:10:00,92.33,92.39,92.29,92.36,5626.0,82.3999,82.4534,82.3642,82.4267,5626.0
2017-02-16 14:15:00,92.38,92.42,92.19,92.23,4481.0,82.4445,82.4802,82.2749,82.3106,4481.0
2017-02-16 14:20:00,92.19,92.26,92.18,92.19,2922.0,82.2749,82.3374,82.266,82.2749,2922.0
2017-02-16 14:25:00,92.18,92.18,92.08,92.15,2200.0,82.266,82.266,82.1768,82.2392,2200.0
2017-02-16 14:30:00,92.17,92.24,92.16,92.17,7683.0,82.2571,82.3196,82.2482,82.2571,7683.0
2017-02-16 14:35:00,92.15,92.18,92.13,92.13,2999.0,82.2392,82.266,82.2214,82.2214,2999.0
2017-02-16 14:40:00,92.14,92.23,92.14,92.17,1925.0,82.2303,82.3106,82.2303,82.2571,1925.0
2017-02-16 14:45:00,92.17,92.3,92.16,92.22,5128.0,82.2571,82.3731,82.2482,82.3017,5128.0
2017-02-16 14:50:00,92.26,92.28,92.22,92.22,3006.0,82.3374,82.3553,82.3017,82.3017,3006.0
2017-02-16 14:55:00,92.22,92.29,92.22,92.29,3697.0,82.3017,82.3642,82.3017,82.3642,3697.0
2017-02-16 15:00:00,92.28,92.32,92.26,92.28,5193.0,82.3553,82.391,82.3374,82.3553,5193.0
2017-02-16 15:05:00,92.27,92.29,92.24,92.24,4845.0,82.3463,82.3642,82.3196,82.3196,4845.0
2017-02-16 15:10:00,92.22,92.29,92.22,92.29,2665.0,82.3017,82.3642,82.3017,82.3642,2665.0
2017-02-16 15:15:00,92.31,92.38,92.3,92.3,7369.0,82.382,82.4445,82.3731,82.3731,7369.0
2017-02-16 15:20:00,92.3,92.36,92.29,92.33,6174.0,82.3731,82.4267,82.3642,82.3999,6174.0
2017-02-16 15:25:00,92.34,92.37,92.28,92.28,8015.0,82.4088,82.4356,82.3553,82.3553,8015.0
2017-02-16 15:30:00,92.29,92.34,92.26,92.33,8797.0,82.3642,82.4088,82.3374,82.3999,8797.0
2017-02-16 15:35:00,92.34,92.42,92.33,92.37,11490.0,82.4088,82.4802,82.3999,82.4356,11490.0
2017-02-16 15:40:00,92.37,92.42,92.35,92.38,13220.0,82.4356,82.4802,82.4177,82.4445,13220.0
2017-02-16 15:45:00,92.38,92.38,92.33,92.34,16052.0,82.4445,82.4445,82.3999,82.4088,16052.0
2017-02-16 15:50:00,92.33,92.42,92.3,92.42,14920.0,82.3999,82.4802,82.3731,82.4802,14920.0
2017-02-16 15:55:00,92.42,92.42,92.33,92.42,31693.0,82.4802,82.4802,82.3999,82.4802,31693.0
2017-02-17 09:30:00,92.44,92.61,92.1,92.39,63579.0,82.498,82.6498,82.1946,82.4534,63579.0
2017-02-17 09:35:00,92.27,92.58,92.1,92.56,3301.0,82.3463,82.623,82.1946,82.6051,3301.0
2017-02-17 09:40:00,92.5,92.8,92.36,92.52,16837.0,82.5516,82.8193,82.4267,82.5694,16837.0
2017-02-17 09:45:00,92.66,92.8,92.6,92.74,6523.0,82.6944,82.8193,82.6408,82.7658,6523.0
2017-02-17 09:50:00,92.72,92.73,92.21,92.21,4935.0,82.7479,82.7569,82.2928,82.2928,4935.0
2017-02-17 09:55:00,92.12,92.19,92.09,92.18,5477.0,82.2125,82.2749,82.1857,82.266,5477.0
2017-02-17 10:00:00,92.19,92.53,92.19,92.38,7046.0,82.2749,82.5784,82.2749,82.4445,7046.0
2017-02-17 10:05:00,92.44,92.62,92.26,92.37,6358.0,82.498,82.6587,82.3374,82.4356,6358.0
2017-02-17 10:10:00,92.38,92.57,92.28,92.49,15258.0,82.4445,82.6141,82.3553,82.5427,15258.0
2017-02-17 10:15:00,92.46,92.53,92.45,92.46,2700.0,82.5159,82.5784,82.507,82.5159,2700.0
2017-02-17 10:20:00,92.48,92.48,92.36,92.38,6092.0,82.5337,82.5337,82.4267,82.4445,6092.0
2017-02-17 10:25:00,92.28,92.29,92.15,92.15,9450.0,82.3553,82.3642,82.2392,82.2392,9450.0
2017-02-17 10:30:00,92.17,92.2,92.08,92.08,3761.0,82.2571,82.2839,82.1768,82.1768,3761.0
2017-02-17 10:35:00,92.12,92.14,91.93,91.95,7199.0,82.2125,82.2303,82.0429,82.0607,7199.0
2017-02-17 10:40:00,91.97,92.0,91.93,91.97,10235.0,82.0786,82.1054,82.0429,82.0786,10235.0
2017-02-17 10:45:00,91.96,91.96,91.88,91.88,2400.0,82.0697,82.0697,81.9983,81.9983,2400.0
2017-02-17 10:50:00,91.87,91.88,91.75,91.75,8435.0,81.9894,81.9983,81.8823,81.8823,8435.0
2017-02-17 10:55:00,91.74,91.8,91.69,91.7,4600.0,81.8733,81.9269,81.8287,81.8376,4600.0
2017-02-17 11:00:00,91.72,91.73,91.57,91.62,5914.0,81.8555,81.8644,81.7216,81.7662,5914.0
2017-02-17 11:05:00,91.61,91.82,91.6,91.82,12781.0,81.7573,81.9447,81.7484,81.9447,12781.0
2017-02-17 11:10:00,91.87,92.02,91.85,91.98,4750.0,81.9894,82.1232,81.9715,82.0875,4750.0
2017-02-17 11:15:00,91.95,91.99,91.83,91.83,3311.0,82.0607,82.0964,81.9537,81.9537,3311.0
2017-02-17 11:20:00,91.82,91.98,91.77,91.98,4205.0,81.9447,82.0875,81.9001,82.0875,4205.0
2017-02-17 11:25:00,91.98,92.03,91.93,92.03,5431.0,82.0875,82.1321,82.0429,82.1321,5431.0
2017-02-17 11:30:00,92.07,92.13,92.05,92.06,4200.0,82.1678,82.2214,82.15,82.1589,4200.0
2017-02-17 11:35:00,92.08,92.1,92.02,92.06,15155.0,82.1768,82.1946,82.1232,82.1589,15155.0
2017-02-17 11:40:00,92.05,92.07,92.0,92.0,9256.0,82.15,82.1678,82.1054,82.1054,9256.0
2017-02-17 11:45:00,92.0,92.07,91.98,92.05,8720.0,82.1054,82.1678,82.0875,82.15,8720.0
2017-02-17 11:50:00,92.04,92.11,92.04,92.11,7292.0,82.1411,82.2035,82.1411,82.2035,7292.0
2017-02-17 11:55:00,92.1,92.13,92.09,92.09,5749.0,82.1946,82.2214,82.1857,82.1857,5749.0
2017-02-17 12:00:00,92.13,92.18,92.11,92.15,3720.0,82.2214,82.266,82.2035,82.2392,3720.0
2017-02-17 12:05:00,92.16,92.19,92.04,92.06,4720.0,82.2482,82.2749,82.1411,82.1589,4720.0
2017-02-17 12:10:00,92.06,92.06,91.96,91.96,2488.0,82.1589,82.1589,82.0697,82.0697,2488.0
2017-02-17 12:15:00,91.91,91.92,91.69,91.84,11324.0,82.025,82.034,81.8287,81.9626,11324.0
2017-02-17 12:20:00,91.85,92.04,91.85,92.04,3450.0,81.9715,82.1411,81.9715,82.1411,3450.0
2017-02-17 12:25:00,92.1,92.12,92.0,92.0,3966.0,82.1946,82.2125,82.1054,82.1054,3966.0
2017-02-17 12:30:00,92.07,92.07,91.95,91.95,1200.0,82.1678,82.1678,82.0607,82.0607,1200.0
2017-02-17 12:35:00,91.88,91.93,91.88,91.93,3877.0,81.9983,82.0429,81.9983,82.0429,3877.0
2017-02-17 12:40:00,91.92,92.0,91.89,92.0,5422.0,82.034,82.1054,82.0072,82.1054,5422.0
2017-02-17 12:45:00,91.99,92.01,91.94,92.01,3360.0,82.0964,82.1143,82.0518,82.1143,3360.0
2017-02-17 12:50:00,91.98,92.04,91.96,91.96,1313.0,82.0875,82.1411,82.0697,82.0697,1313.0
2017-02-17 12:55:00,91.97,92.05,91.97,91.99,6112.0,82.0786,82.15,82.0786,82.0964,6112.0
2017-02-17 13:00:00,91.96,91.98,91.86,91.86,3700.0,82.0697,82.0875,81.9804,81.9804,3700.0
2017-02-17 13:05:00,91.87,91.94,91.8,91.8,4400.0,81.9894,82.0518,81.9269,81.9269,4400.0
2017-02-17 13:10:00,91.84,91.91,91.8,91.91,2800.0,81.9626,82.025,81.9269,82.025,2800.0
2017-02-17 13:15:00,91.9,91.9,91.83,91.89,7932.0,82.0161,82.0161,81.9537,82.0072,7932.0
2017-02-17 13:20:00,91.86,91.91,91.81,91.82,3637.0,81.9804,82.025,81.9358,81.9447,3637.0
2017-02-17 13:25:00,91.8,91.85,91.78,91.84,3150.0,81.9269,81.9715,81.909,81.9626,3150.0
2017-02-17 13:30:00,91.86,91.95,91.86,91.95,3850.0,81.9804,82.0607,81.9804,82.0607,3850.0
2017-02-17 13:35:00,91.95,91.96,91.85,91.85,1400.0,82.0607,82.0697,81.9715,81.9715,1400.0
2017-02-17 13:40:00,91.91,91.98,91.88,91.92,6397.0,82.025,82.0875,81.9983,82.034,6397.0
2017-02-17 13:45:00,91.89,92.0,91.88,91.88,3818.0,82.0072,82.1054,81.9983,81.9983,3818.0
2017-02-17 13:50:00,91.88,91.88,91.8,91.8,1500.0,81.9983,81.9983,81.9269,81.9269,1500.0
2017-02-17 13:55:00,91.83,91.86,91.82,91.83,5440.0,81.9537,81.9804,81.9447,81.9537,5440.0
2017-02-17 14:00:00,91.85,91.87,91.79,91.85,8980.0,81.9715,81.9894,81.918,81.9715,8980.0
2017-02-17 14:05:00,91.84,91.93,91.84,91.89,6240.0,81.9626,82.0429,81.9626,82.0072,6240.0
2017-02-17 14:10:00,91.9,91.95,91.84,91.94,12408.0,82.0161,82.0607,81.9626,82.0518,12408.0
2017-02-17 14:15:00,91.95,92.07,91.95,92.03,3864.0,82.0607,82.1678,82.0607,82.1321,3864.0
2017-02-17 14:20:00,92.01,92.04,91.98,91.99,6288.0,82.1143,82.1411,82.0875,82.0964,6288.0
2017-02-17 14:25:00,91.97,92.0,91.94,91.94,3450.0,82.0786,82.1054,82.0518,82.0518,3450.0
2017-02-17 14:30:00,91.94,91.94,91.87,91.91,5999.0,82.0518,82.0518,81.9894,82.025,5999.0
2017-02-17 14:35:00,91.91,91.91,91.77,91.78,8823.0,82.025,82.025,81.9001,81.909,8823.0
2017-02-17 14:40:00,91.78,91.81,91.77,91.8,4360.0,81.909,81.9358,81.9001,81.9269,4360.0
2017-02-17 14:45:00,91.8,92.0,91.79,91.99,6900.0,81.9269,82.1054,81.918,82.0964,6900.0
2017-02-17 14:50:00,92.0,92.04,92.0,92.04,8084.0,82.1054,82.1411,82.1054,82.1411,8084.0
2017-02-17 14:55:00,92.05,92.12,92.05,92.07,4726.0,82.15,82.2125,82.15,82.1678,4726.0
2017-02-17 15:00:00,92.06,92.11,92.05,92.05,6402.0,82.1589,82.2035,82.15,82.15,6402.0
2017-02-17 15:05:00,92.08,92.08,92.0,92.02,11566.0,82.1768,82.1768,82.1054,82.1232,11566.0
2017-02-17 15:10:00,92.02,92.02,91.98,91.99,9026.0,82.1232,82.1232,82.0875,82.0964,9026.0
2017-02-17 15:15:00,91.97,92.01,91.93,91.95,9053.0,82.0786,82.1143,82.0429,82.0607,9053.0
2017-02-17 15:20:00,91.95,91.96,91.86,91.86,9453.0,82.0607,82.0697,81.9804,81.9804,9453.0
2017-02-17 15:25:00,91.86,91.86,91.76,91.77,15870.0,81.9804,81.9804,81.8912,81.9001,15870.0
2017-02-17 15:30:00,91.77,91.81,91.73,91.75,11929.0,81.9001,81.9358,81.8644,81.8823,11929.0
2017-02-17 15:35:00,91.75,91.86,91.74,91.83,11784.0,81.8823,81.9804,81.8733,81.9537,11784.0
2017-02-17 15:40:00,91.84,91.93,91.83,91.92,10004.0,81.9626,82.0429,81.9537,82.034,10004.0
2017-02-17 15:45:00,91.92,92.08,91.92,91.94,25279.0,82.034,82.1768,82.034,82.0518,25279.0
2017-02-17 15:50:00,91.95,91.97,91.89,91.91,57261.0,82.0607,82.0786,82.0072,82.025,57261.0
2017-02-17 15:55:00,91.92,91.99,91.89,91.94,75289.0,82.034,82.0964,82.0072,82.0518,75289.0
2017-02-21 09:30:00,92.51,92.89,92.41,92.86,23425.0,82.5605,82.8997,82.4713,82.8729,23425.0
2017-02-21 09:35:00,92.82,93.19,92.8,93.06,6671.0,82.8372,83.1674,82.8193,83.0514,6671.0
2017-02-21 09:40:00,92.87,92.97,92.81,92.83,6750.0,82.8818,82.971,82.8283,82.8461,6750.0
2017-02-21 09:45:00,92.89,92.99,92.68,92.68,18216.0,82.8997,82.9889,82.7122,82.7122,18216.0
2017-02-21 09:50:00,92.69,92.74,92.6,92.6,1400.0,82.7212,82.7658,82.6408,82.6408,1400.0
2017-02-21 09:55:00,92.66,92.91,92.65,92.9,4725.0,82.6944,82.9175,82.6855,82.9086,4725.0
2017-02-21 10:00:00,92.9,92.93,92.88,92.9,3131.0,82.9086,82.9353,82.8907,82.9086,3131.0
2017-02-21 10:05:00,92.92,92.93,92.76,92.9,5429.0,82.9264,82.9353,82.7836,82.9086,5429.0
2017-02-21 10:10:00,92.91,92.96,92.82,92.85,9870.0,82.9175,82.9621,82.8372,82.864,9870.0
2017-02-21 10:15:00,92.86,93.14,92.85,93.08,6367.0,82.8729,83.1228,82.864,83.0692,6367.0
2017-02-21 10:20:00,93.13,93.21,93.0,93.08,8516.0,83.1138,83.1852,82.9978,83.0692,8516.0
2017-02-21 10:25:00,93.07,93.22,93.07,93.17,5490.0,83.0603,83.1942,83.0603,83.1495,5490.0
2017-02-21 10:30:00,93.22,93.25,93.06,93.08,11584.0,83.1942,83.2209,83.0514,83.0692,11584.0
2017-02-21 10:35:00,93.12,93.27,93.08,93.26,8907.0,83.1049,83.2388,83.0692,83.2299,8907.0
2017-02-21 10:40:00,93.29,93.51,93.29,93.5,8956.0,83.2566,83.453,83.2566,83.444,8956.0
2017-02-21 10:45:00,93.56,93.58,93.39,93.44,6142.0,83.4976,83.5154,83.3459,83.3905,6142.0
2017-02-21 10:50:00,93.41,93.43,93.29,93.29,1951.0,83.3637,83.3816,83.2566,83.2566,1951.0
2017-02-21 10:55:00,93.27,93.36,93.23,93.27,3215.0,83.2388,83.3191,83.2031,83.2388,3215.0
2017-02-21 11:00:00,93.23,93.33,93.23,93.3,2300.0,83.2031,83.2923,83.2031,83.2656,2300.0
2017-02-21 11:05:00,93.27,93.27,93.17,93.19,2200.0,83.2388,83.2388,83.1495,83.1674,2200.0
2017-02-21 11:10:00,93.16,93.3,93.15,93.26,3500.0,83.1406,83.2656,83.1317,83.2299,3500.0
2017-02-21 11:15:00,93.3,93.38,93.24,93.37,5000.0,83.2656,83.337,83.212,83.328,5000.0
2017-02-21 11:20:00,93.37,93.38,93.14,93.17,7750.0,83.328,83.337,83.1228,83.1495,7750.0
2017-02-21 11:25:00,93.19,93.22,93.11,93.11,3323.0,83.1674,83.1942,83.096,83.096,3323.0
2017-02-21 11:30:00,93.12,93.27,93.12,93.27,2000.0,83.1049,83.2388,83.1049,83.2388,2000.0
2017-02-21 11:35:00,93.3,93.33,93.21,93.21,2420.0,83.2656,83.2923,83.1852,83.1852,2420.0
2017-02-21 11:40:00,93.26,93.3,93.2,93.2,3400.0,83.2299,83.2656,83.1763,83.1763,3400.0
2017-02-21 11:45:00,93.21,93.29,93.21,93.24,2300.0,83.1852,83.2566,83.1852,83.212,2300.0
2017-02-21 11:50:00,93.24,93.55,93.24,93.46,6130.0,83.212,83.4887,83.212,83.4083,6130.0
2017-02-21 11:55:00,93.47,93.52,93.4,93.41,4714.0,83.4173,83.4619,83.3548,83.3637,4714.0
2017-02-21 12:00:00,93.39,93.54,93.39,93.45,2860.0,83.3459,83.4797,83.3459,83.3994,2860.0
2017-02-21 12:05:00,93.49,93.55,93.45,93.47,3201.0,83.4351,83.4887,83.3994,83.4173,3201.0
2017-02-21 12:10:00,93.52,93.52,93.42,93.44,3180.0,83.4619,83.4619,83.3726,83.3905,3180.0
2017-02-21 12:15:00,93.43,93.46,93.42,93.45,1300.0,83.3816,83.4083,83.3726,83.3994,1300.0
2017-02-21 12:20:00,93.48,93.53,93.47,93.48,3950.0,83.4262,83.4708,83.4173,83.4262,3950.0
2017-02-21 12:25:00,93.48,93.56,93.47,93.55,2400.0,83.4262,83.4976,83.4173,83.4887,2400.0
2017-02-21 12:30:00,93.52,93.52,93.34,93.34,3619.0,83.4619,83.4619,83.3013,83.3013,3619.0
2017-02-21 12:35:00,93.34,93.43,93.33,93.41,2800.0,83.3013,83.3816,83.2923,83.3637,2800.0
2017-02-21 12:40:00,93.44,93.44,93.26,93.27,2740.0,83.3905,83.3905,83.2299,83.2388,2740.0
2017-02-21 12:45:00,93.35,93.38,93.28,93.34,2600.0,83.3102,83.337,83.2477,83.3013,2600.0
2017-02-21 12:50:00,93.33,93.33,93.25,93.28,2420.0,83.2923,83.2923,83.2209,83.2477,2420.0
2017-02-21 12:55:00,93.3,93.45,93.28,93.37,7278.0,83.2656,83.3994,83.2477,83.328,7278.0
2017-02-21 13:00:00,93.32,93.32,93.22,93.26,2700.0,83.2834,83.2834,83.1942,83.2299,2700.0
2017-02-21 13:05:00,93.29,93.3,93.2,93.24,6403.0,83.2566,83.2656,83.1763,83.212,6403.0
2017-02-21 13:10:00,93.25,93.37,93.25,93.32,2600.0,83.2209,83.328,83.2209,83.2834,2600.0
2017-02-21 13:15:00,93.37,93.44,93.3,93.36,5717.0,83.328,83.3905,83.2656,83.3191,5717.0
2017-02-21 13:20:00,93.34,93.34,93.28,93.31,2100.0,83.3013,83.3013,83.2477,83.2745,2100.0
2017-02-21 13:25:00,93.3,93.5,93.29,93.5,5698.0,83.2656,83.444,83.2566,83.444,5698.0
2017-02-21 13:30:00,93.48,93.5,93.44,93.47,6648.0,83.4262,83.444,83.3905,83.4173,6648.0
2017-02-21 13:35:00,93.46,93.54,93.46,93.52,3674.0,83.4083,83.4797,83.4083,83.4619,3674.0
2017-02-21 13:40:00,93.46,93.49,93.36,93.49,5175.0,83.4083,83.4351,83.3191,83.4351,5175.0
2017-02-21 13:45:00,93.43,93.47,93.36,93.47,4000.0,83.3816,83.4173,83.3191,83.4173,4000.0
2017-02-21 13:50:00,93.48,93.49,93.44,93.44,3099.0,83.4262,83.4351,83.3905,83.3905,3099.0
2017-02-21 13:55:00,93.44,93.44,93.31,93.34,5224.0,83.3905,83.3905,83.2745,83.3013,5224.0
2017-02-21 14:00:00,93.33,93.39,93.26,93.39,4623.0,83.2923,83.3459,83.2299,83.3459,4623.0
2017-02-21 14:05:00,93.39,93.47,93.36,93.44,5521.0,83.3459,83.4173,83.3191,83.3905,5521.0
2017-02-21 14:10:00,93.44,93.53,93.42,93.45,3878.0,83.3905,83.4708,83.3726,83.3994,3878.0
2017-02-21 14:15:00,93.47,93.5,93.46,93.47,2300.0,83.4173,83.444,83.4083,83.4173,2300.0
2017-02-21 14:20:00,93.5,93.55,93.48,93.54,3220.0,83.444,83.4887,83.4262,83.4797,3220.0
2017-02-21 14:25:00,93.54,93.54,93.44,93.49,3734.0,83.4797,83.4797,83.3905,83.4351,3734.0
2017-02-21 14:30:00,93.51,93.55,93.43,93.49,7473.0,83.453,83.4887,83.3816,83.4351,7473.0
2017-02-21 14:35:00,93.45,93.48,93.41,93.45,2700.0,83.3994,83.4262,83.3637,83.3994,2700.0
2017-02-21 14:40:00,93.49,93.51,93.47,93.5,2351.0,83.4351,83.453,83.4173,83.444,2351.0
2017-02-21 14:45:00,93.5,93.54,93.48,93.48,8567.0,83.444,83.4797,83.4262,83.4262,8567.0
2017-02-21 14:50:00,93.47,93.5,93.39,93.47,5076.0,83.4173,83.444,83.3459,83.4173,5076.0
2017-02-21 14:55:00,93.48,93.49,93.37,93.4,4053.0,83.4262,83.4351,83.328,83.3548,4053.0
2017-02-21 15:00:00,93.41,93.43,93.36,93.39,2500.0,83.3637,83.3816,83.3191,83.3459,2500.0
2017-02-21 15:05:00,93.41,93.42,93.38,93.39,4749.0,83.3637,83.3726,83.337,83.3459,4749.0
2017-02-21 15:10:00,93.37,93.44,93.36,93.39,3519.0,83.328,83.3905,83.3191,83.3459,3519.0
2017-02-21 15:15:00,93.36,93.39,93.33,93.33,2701.0,83.3191,83.3459,83.2923,83.2923,2701.0
2017-02-21 15:20:00,93.34,93.42,93.33,93.42,6120.0,83.3013,83.3726,83.2923,83.3726,6120.0
2017-02-21 15:25:00,93.42,93.56,93.42,93.56,11833.0,83.3726,83.4976,83.3726,83.4976,11833.0
2017-02-21 15:30:00,93.55,93.57,93.49,93.54,7794.0,83.4887,83.5065,83.4351,83.4797,7794.0
2017-02-21 15:35:00,93.55,93.61,93.54,93.57,12432.0,83.4887,83.5422,83.4797,83.5065,12432.0
2017-02-21 15:40:00,93.58,93.68,93.57,93.6,7270.0,83.5154,83.6047,83.5065,83.5333,7270.0
2017-02-21 15:45:00,93.61,93.73,93.61,93.72,18848.0,83.5422,83.6493,83.5422,83.6404,18848.0
2017-02-21 15:50:00,93.7,93.76,93.7,93.71,32194.0,83.6225,83.6761,83.6225,83.6315,32194.0
2017-02-21 15:55:00,93.7,93.83,93.65,93.76,64333.0,83.6225,83.7386,83.5779,83.6761,64333.0
2017-02-22 09:30:00,93.41,93.65,93.13,93.34,23145.0,83.3637,83.5779,83.1138,83.3013,23145.0
2017-02-22 09:35:00,93.34,93.35,92.99,93.19,800.0,83.3013,83.3102,82.9889,83.1674,800.0
2017-02-22 09:40:00,93.17,93.19,93.03,93.03,6420.0,83.1495,83.1674,83.0246,83.0246,6420.0
2017-02-22 09:45:00,92.91,93.07,92.9,92.99,7601.0,82.9175,83.0603,82.9086,82.9889,7601.0
2017-02-22 09:50:00,93.02,93.11,92.91,92.99,7600.0,83.0157,83.096,82.9175,82.9889,7600.0
2017-02-22 09:55:00,93.08,93.08,93.0,93.0,2566.0,83.0692,83.0692,82.9978,82.9978,2566.0
2017-02-22 10:00:00,92.99,93.01,92.84,92.95,5202.0,82.9889,83.0067,82.855,82.9532,5202.0
2017-02-22 10:05:00,92.91,92.91,92.76,92.76,4883.0,82.9175,82.9175,82.7836,82.7836,4883.0
2017-02-22 10:10:00,92.78,92.78,92.69,92.78,8473.0,82.8015,82.8015,82.7212,82.8015,8473.0
2017-02-22 10:15:00,92.79,92.87,92.68,92.68,7139.0,82.8104,82.8818,82.7122,82.7122,7139.0
2017-02-22 10:20:00,92.68,92.85,92.68,92.77,6776.0,82.7122,82.864,82.7122,82.7926,6776.0
2017-02-22 10:25:00,92.78,92.97,92.68,92.85,7411.0,82.8015,82.971,82.7122,82.864,7411.0
2017-02-22 10:30:00,92.84,92.87,92.79,92.81,2400.0,82.855,82.8818,82.8104,82.8283,2400.0
2017-02-22 10:35:00,92.8,93.22,92.8,93.22,12375.0,82.8193,83.1942,82.8193,83.1942,12375.0
2017-02-22 10:40:00,93.22,93.23,92.95,93.09,6712.0,83.1942,83.2031,82.9532,83.0781,6712.0
2017-02-22 10:45:00,93.1,93.14,92.96,93.01,3800.0,83.0871,83.1228,82.9621,83.0067,3800.0
2017-02-22 10:50:00,93.08,93.09,92.9,92.91,13600.0,83.0692,83.0781,82.9086,82.9175,13600.0
2017-02-22 10:55:00,92.91,92.96,92.84,92.87,10337.0,82.9175,82.9621,82.855,82.8818,10337.0
2017-02-22 11:00:00,92.88,92.99,92.8,92.86,23801.0,82.8907,82.9889,82.8193,82.8729,23801.0
2017-02-22 11:05:00,92.9,92.92,92.82,92.82,1100.0,82.9086,82.9264,82.8372,82.8372,1100.0
2017-02-22 11:10:00,92.87,92.87,92.69,92.78,3550.0,82.8818,82.8818,82.7212,82.8015,3550.0
2017-02-22 11:15:00,92.78,92.82,92.73,92.73,2730.0,82.8015,82.8372,82.7569,82.7569,2730.0
2017-02-22 11:20:00,92.76,92.78,92.68,92.73,4817.0,82.7836,82.8015,82.7122,82.7569,4817.0
2017-02-22 11:25:00,92.73,92.84,92.73,92.81,1950.0,82.7569,82.855,82.7569,82.8283,1950.0
2017-02-22 11:30:00,92.75,92.81,92.74,92.8,4550.0,82.7747,82.8283,82.7658,82.8193,4550.0
2017-02-22 11:35:00,92.79,92.8,92.69,92.8,2783.0,82.8104,82.8193,82.7212,82.8193,2783.0
2017-02-22 11:40:00,92.81,92.83,92.8,92.82,900.0,82.8283,82.8461,82.8193,82.8372,900.0
2017-02-22 11:45:00,92.83,92.83,92.79,92.82,2100.0,82.8461,82.8461,82.8104,82.8372,2100.0
2017-02-22 11:50:00,92.83,92.86,92.78,92.86,3750.0,82.8461,82.8729,82.8015,82.8729,3750.0
2017-02-22 11:55:00,92.86,92.88,92.85,92.85,2729.0,82.8729,82.8907,82.864,82.864,2729.0
2017-02-22 12:00:00,92.85,92.89,92.81,92.85,4538.0,82.864,82.8997,82.8283,82.864,4538.0
2017-02-22 12:05:00,92.85,92.92,92.85,92.92,2400.0,82.864,82.9264,82.864,82.9264,2400.0
2017-02-22 12:10:00,92.9,92.91,92.87,92.88,3827.0,82.9086,82.9175,82.8818,82.8907,3827.0
2017-02-22 12:15:00,92.91,92.95,92.89,92.95,3350.0,82.9175,82.9532,82.8997,82.9532,3350.0
2017-02-22 12:20:00,92.96,92.99,92.89,92.89,5453.0,82.9621,82.9889,82.8997,82.8997,5453.0
2017-02-22 12:25:00,92.89,92.94,92.89,92.9,4308.0,82.8997,82.9443,82.8997,82.9086,4308.0
2017-02-22 12:30:00,92.9,92.96,92.9,92.94,1025.0,82.9086,82.9621,82.9086,82.9443,1025.0
2017-02-22 12:35:00,92.93,92.99,92.93,92.97,5371.0,82.9353,82.9889,82.9353,82.971,5371.0
2017-02-22 12:40:00,92.99,93.0,92.97,92.99,2042.0,82.9889,82.9978,82.971,82.9889,2042.0
2017-02-22 12:45:00,92.98,93.03,92.97,92.97,3043.0,82.98,83.0246,82.971,82.971,3043.0
2017-02-22 12:50:00,92.97,93.0,92.96,92.97,2224.0,82.971,82.9978,82.9621,82.971,2224.0
2017-02-22 12:55:00,92.96,93.05,92.95,93.05,2874.0,82.9621,83.0424,82.9532,83.0424,2874.0
2017-02-22 13:00:00,93.06,93.08,92.99,93.03,4470.0,83.0514,83.0692,82.9889,83.0246,4470.0
2017-02-22 13:05:00,93.02,93.04,93.01,93.04,1900.0,83.0157,83.0335,83.0067,83.0335,1900.0
2017-02-22 13:10:00,93.02,93.04,92.99,93.01,5337.0,83.0157,83.0335,82.9889,83.0067,5337.0
2017-02-22 13:15:00,92.99,93.05,92.99,93.0,3148.0,82.9889,83.0424,82.9889,82.9978,3148.0
2017-02-22 13:20:00,93.0,93.03,92.99,93.03,2900.0,82.9978,83.0246,82.9889,83.0246,2900.0
2017-02-22 13:25:00,92.99,93.1,92.99,93.1,2030.0,82.9889,83.0871,82.9889,83.0871,2030.0
2017-02-22 13:30:00,93.07,93.07,92.97,92.98,5004.0,83.0603,83.0603,82.971,82.98,5004.0
2017-02-22 13:35:00,92.97,92.99,92.96,92.99,3300.0,82.971,82.9889,82.9621,82.9889,3300.0
2017-02-22 13:40:00,92.97,92.97,92.81,92.81,5035.0,82.971,82.971,82.8283,82.8283,5035.0
2017-02-22 13:45:00,92.8,92.81,92.64,92.75,18783.0,82.8193,82.8283,82.6765,82.7747,18783.0
2017-02-22 13:50:00,92.71,92.76,92.67,92.67,3477.0,82.739,82.7836,82.7033,82.7033,3477.0
2017-02-22 13:55:00,92.7,92.79,92.67,92.72,7344.0,82.7301,82.8104,82.7033,82.7479,7344.0
2017-02-22 14:00:00,92.72,92.88,92.67,92.81,7062.0,82.7479,82.8907,82.7033,82.8283,7062.0
2017-02-22 14:05:00,92.78,92.82,92.73,92.78,2230.0,82.8015,82.8372,82.7569,82.8015,2230.0
2017-02-22 14:10:00,92.78,92.8,92.77,92.77,1001.0,82.8015,82.8193,82.7926,82.7926,1001.0
2017-02-22 14:15:00,92.8,92.9,92.8,92.85,1622.0,82.8193,82.9086,82.8193,82.864,1622.0
2017-02-22 14:20:00,92.84,92.97,92.83,92.97,1495.0,82.855,82.971,82.8461,82.971,1495.0
2017-02-22 14:25:00,92.97,92.99,92.94,92.98,1550.0,82.971,82.9889,82.9443,82.98,1550.0
2017-02-22 14:30:00,92.98,93.02,92.85,92.89,7902.0,82.98,83.0157,82.864,82.8997,7902.0
2017-02-22 14:35:00,92.89,92.95,92.87,92.95,2722.0,82.8997,82.9532,82.8818,82.9532,2722.0
2017-02-22 14:40:00,92.93,92.96,92.9,92.95,2079.0,82.9353,82.9621,82.9086,82.9532,2079.0
2017-02-22 14:45:00,92.92,92.93,92.83,92.87,4609.0,82.9264,82.9353,82.8461,82.8818,4609.0
2017-02-22 14:50:00,92.89,92.93,92.87,92.88,8114.0,82.8997,82.9353,82.8818,82.8907,8114.0
2017-02-22 14:55:00,92.88,92.91,92.85,92.86,2847.0,82.8907,82.9175,82.864,82.8729,2847.0
2017-02-22 15:00:00,92.86,92.87,92.53,92.67,24702.0,82.8729,82.8818,82.5784,82.7033,24702.0
2017-02-22 15:05:00,92.66,92.68,92.58,92.6,3378.0,82.6944,82.7122,82.623,82.6408,3378.0
2017-02-22 15:10:00,92.61,92.66,92.58,92.63,3157.0,82.6498,82.6944,82.623,82.6676,3157.0
2017-02-22 15:15:00,92.64,92.64,92.59,92.59,3817.0,82.6765,82.6765,82.6319,82.6319,3817.0
2017-02-22 15:20:00,92.58,92.64,92.56,92.56,4947.0,82.623,82.6765,82.6051,82.6051,4947.0
2017-02-22 15:25:00,92.55,92.61,92.53,92.59,5797.0,82.5962,82.6498,82.5784,82.6319,5797.0
2017-02-22 15:30:00,92.57,92.59,92.55,92.58,5411.0,82.6141,82.6319,82.5962,82.623,5411.0
2017-02-22 15:35:00,92.58,92.6,92.55,92.57,8515.0,82.623,82.6408,82.5962,82.6141,8515.0
2017-02-22 15:40:00,92.57,92.59,92.52,92.54,6204.0,82.6141,82.6319,82.5694,82.5873,6204.0
2017-02-22 15:45:00,92.56,92.58,92.49,92.49,13697.0,82.6051,82.623,82.5427,82.5427,13697.0
2017-02-22 15:50:00,92.51,92.54,92.45,92.48,12442.0,82.5605,82.5873,82.507,82.5337,12442.0
2017-02-22 15:55:00,92.48,92.51,92.38,92.44,38182.0,82.5337,82.5605,82.4445,82.498,38182.0
2017-02-23 09:30:00,93.12,93.24,92.76,93.24,20423.0,83.1049,83.212,82.7836,83.212,20423.0
2017-02-23 09:35:00,93.22,93.24,92.9,92.98,5050.0,83.1942,83.212,82.9086,82.98,5050.0
2017-02-23 09:40:00,92.93,93.01,92.77,92.88,24569.0,82.9353,83.0067,82.7926,82.8907,24569.0
2017-02-23 09:45:00,92.85,92.9,92.71,92.76,2928.0,82.864,82.9086,82.739,82.7836,2928.0
2017-02-23 09:50:00,92.8,92.8,92.63,92.75,9000.0,82.8193,82.8193,82.6676,82.7747,9000.0
2017-02-23 09:55:00,92.78,92.97,92.74,92.79,7177.0,82.8015,82.971,82.7658,82.8104,7177.0
2017-02-23 10:00:00,92.77,93.05,92.75,93.05,13549.0,82.7926,83.0424,82.7747,83.0424,13549.0
2017-02-23 10:05:00,93.0,93.0,92.71,92.73,2595.0,82.9978,82.9978,82.739,82.7569,2595.0
2017-02-23 10:10:00,92.67,92.73,92.54,92.71,5173.0,82.7033,82.7569,82.5873,82.739,5173.0
2017-02-23 10:15:00,92.7,92.77,92.66,92.71,2600.0,82.7301,82.7926,82.6944,82.739,2600.0
2017-02-23 10:20:00,92.67,92.75,92.63,92.68,6646.0,82.7033,82.7747,82.6676,82.7122,6646.0
2017-02-23 10:25:00,92.68,92.73,92.59,92.59,2520.0,82.7122,82.7569,82.6319,82.6319,2520.0
2017-02-23 10:30:00,92.62,92.72,92.6,92.69,2900.0,82.6587,82.7479,82.6408,82.7212,2900.0
2017-02-23 10:35:00,92.71,92.72,92.56,92.6,4200.0,82.739,82.7479,82.6051,82.6408,4200.0
2017-02-23 10:40:00,92.57,92.57,92.17,92.28,9510.0,82.6141,82.6141,82.2571,82.3553,9510.0
2017-02-23 10:45:00,92.33,92.44,92.33,92.39,2225.0,82.3999,82.498,82.3999,82.4534,2225.0
2017-02-23 10:50:00,92.39,92.44,92.29,92.29,4884.0,82.4534,82.498,82.3642,82.3642,4884.0
2017-02-23 10:55:00,92.29,92.31,92.05,92.28,20075.0,82.3642,82.382,82.15,82.3553,20075.0
2017-02-23 11:00:00,92.36,92.45,92.28,92.44,3900.0,82.4267,82.507,82.3553,82.498,3900.0
2017-02-23 11:05:00,92.44,92.46,92.22,92.23,2500.0,82.498,82.5159,82.3017,82.3106,2500.0
2017-02-23 11:10:00,92.07,92.08,92.04,92.07,1050.0,82.1678,82.1768,82.1411,82.1678,1050.0
2017-02-23 11:15:00,92.07,92.23,92.03,92.08,5200.0,82.1678,82.3106,82.1321,82.1768,5200.0
2017-02-23 11:20:00,92.06,92.1,91.95,91.95,3700.0,82.1589,82.1946,82.0607,82.0607,3700.0
2017-02-23 11:25:00,91.95,91.98,91.86,91.92,2070.0,82.0607,82.0875,81.9804,82.034,2070.0
2017-02-23 11:30:00,91.9,92.01,91.85,91.97,3300.0,82.0161,82.1143,81.9715,82.0786,3300.0
2017-02-23 11:35:00,91.98,92.01,91.89,91.91,900.0,82.0875,82.1143,82.0072,82.025,900.0
2017-02-23 11:40:00,91.88,91.94,91.8,91.83,1893.0,81.9983,82.0518,81.9269,81.9537,1893.0
2017-02-23 11:45:00,91.83,91.92,91.81,91.87,4600.0,81.9537,82.034,81.9358,81.9894,4600.0
2017-02-23 11:50:00,91.85,91.87,91.77,91.87,2700.0,81.9715,81.9894,81.9001,81.9894,2700.0
2017-02-23 11:55:00,91.87,91.94,91.84,91.84,3150.0,81.9894,82.0518,81.9626,81.9626,3150.0
2017-02-23 12:00:00,91.85,91.99,91.79,91.98,12419.0,81.9715,82.0964,81.918,82.0875,12419.0
2017-02-23 12:05:00,91.95,92.06,91.95,92.06,2957.0,82.0607,82.1589,82.0607,82.1589,2957.0
2017-02-23 12:10:00,92.06,92.28,92.06,92.27,6150.0,82.1589,82.3553,82.1589,82.3463,6150.0
2017-02-23 12:15:00,92.28,92.46,92.28,92.45,1900.0,82.3553,82.5159,82.3553,82.507,1900.0
2017-02-23 12:20:00,92.44,92.58,92.43,92.51,6503.0,82.498,82.623,82.4891,82.5605,6503.0
2017-02-23 12:25:00,92.48,92.6,92.45,92.54,4697.0,82.5337,82.6408,82.507,82.5873,4697.0
2017-02-23 12:30:00,92.57,92.63,92.53,92.61,2534.0,82.6141,82.6676,82.5784,82.6498,2534.0
2017-02-23 12:35:00,92.64,92.72,92.64,92.69,2015.0,82.6765,82.7479,82.6765,82.7212,2015.0
2017-02-23 12:40:00,92.7,92.7,92.58,92.63,2800.0,82.7301,82.7301,82.623,82.6676,2800.0
2017-02-23 12:45:00,92.66,92.76,92.63,92.76,1851.0,82.6944,82.7836,82.6676,82.7836,1851.0
2017-02-23 12:50:00,92.72,92.75,92.62,92.62,3956.0,82.7479,82.7747,82.6587,82.6587,3956.0
2017-02-23 12:55:00,92.61,92.65,92.59,92.61,1061.0,82.6498,82.6855,82.6319,82.6498,1061.0
2017-02-23 13:00:00,92.57,92.68,92.56,92.67,12100.0,82.6141,82.7122,82.6051,82.7033,12100.0
2017-02-23 13:05:00,92.66,92.82,92.64,92.79,12945.0,82.6944,82.8372,82.6765,82.8104,12945.0
2017-02-23 13:10:00,92.78,92.78,92.71,92.77,14394.0,82.8015,82.8015,82.739,82.7926,14394.0
2017-02-23 13:15:00,92.74,92.74,92.66,92.7,5698.0,82.7658,82.7658,82.6944,82.7301,5698.0
2017-02-23 13:20:00,92.67,92.74,92.66,92.72,5013.0,82.7033,82.7658,82.6944,82.7479,5013.0
2017-02-23 13:25:00,92.7,92.79,92.7,92.79,2100.0,82.7301,82.8104,82.7301,82.8104,2100.0
2017-02-23 13:30:00,92.72,92.77,92.69,92.77,3207.0,82.7479,82.7926,82.7212,82.7926,3207.0
2017-02-23 13:35:00,92.72,92.74,92.66,92.69,2600.0,82.7479,82.7658,82.6944,82.7212,2600.0
2017-02-23 13:40:00,92.71,92.75,92.69,92.69,3800.0,82.739,82.7747,82.7212,82.7212,3800.0
2017-02-23 13:45:00,92.71,92.91,92.68,92.89,16877.0,82.739,82.9175,82.7122,82.8997,16877.0
2017-02-23 13:50:00,92.9,92.9,92.73,92.79,18665.0,82.9086,82.9086,82.7569,82.8104,18665.0
2017-02-23 13:55:00,92.76,92.85,92.72,92.8,4485.0,82.7836,82.864,82.7479,82.8193,4485.0
2017-02-23 14:00:00,92.78,92.83,92.76,92.83,1765.0,82.8015,82.8461,82.7836,82.8461,1765.0
2017-02-23 14:05:00,92.83,92.87,92.81,92.87,4030.0,82.8461,82.8818,82.8283,82.8818,4030.0
2017-02-23 14:10:00,92.84,92.86,92.7,92.72,3748.0,82.855,82.8729,82.7301,82.7479,3748.0
2017-02-23 14:15:00,92.73,92.74,92.63,92.72,5532.0,82.7569,82.7658,82.6676,82.7479,5532.0
2017-02-23 14:20:00,92.72,92.76,92.71,92.76,1550.0,82.7479,82.7836,82.739,82.7836,1550.0
2017-02-23 14:25:00,92.76,92.76,92.72,92.75,2918.0,82.7836,82.7836,82.7479,82.7747,2918.0
2017-02-23 14:30:00,92.75,92.8,92.74,92.77,3228.0,82.7747,82.8193,82.7658,82.7926,3228.0
2017-02-23 14:35:00,92.8,92.81,92.78,92.81,2100.0,82.8193,82.8283,82.8015,82.8283,2100.0
2017-02-23 14:40:00,92.79,92.84,92.78,92.84,3705.0,82.8104,82.855,82.8015,82.855,3705.0
2017-02-23 14:45:00,92.83,92.85,92.8,92.84,3072.0,82.8461,82.864,82.8193,82.855,3072.0
2017-02-23 14:50:00,92.84,92.89,92.84,92.87,2143.0,82.855,82.8997,82.855,82.8818,2143.0
2017-02-23 14:55:00,92.84,92.84,92.69,92.72,14505.0,82.855,82.855,82.7212,82.7479,14505.0
2017-02-23 15:00:00,92.72,92.75,92.71,92.74,6600.0,82.7479,82.7747,82.739,82.7658,6600.0
2017-02-23 15:05:00,92.73,92.75,92.63,92.66,10629.0,82.7569,82.7747,82.6676,82.6944,10629.0
2017-02-23 15:10:00,92.64,92.67,92.6,92.62,3000.0,82.6765,82.7033,82.6408,82.6587,3000.0
2017-02-23 15:15:00,92.61,92.64,92.57,92.58,2548.0,82.6498,82.6765,82.6141,82.623,2548.0
2017-02-23 15:20:00,92.58,92.71,92.57,92.65,4695.0,82.623,82.739,82.6141,82.6855,4695.0
2017-02-23 15:25:00,92.67,92.72,92.57,92.57,6112.0,82.7033,82.7479,82.6141,82.6141,6112.0
2017-02-23 15:30:00,92.56,92.57,92.44,92.45,9870.0,82.6051,82.6141,82.498,82.507,9870.0
2017-02-23 15:35:00,92.45,92.49,92.42,92.44,7949.0,82.507,82.5427,82.4802,82.498,7949.0
2017-02-23 15:40:00,92.45,92.52,92.4,92.48,26938.0,82.507,82.5694,82.4624,82.5337,26938.0
2017-02-23 15:45:00,92.48,92.62,92.46,92.48,15004.0,82.5337,82.6587,82.5159,82.5337,15004.0
2017-02-23 15:50:00,92.48,92.51,92.41,92.43,11855.0,82.5337,82.5605,82.4713,82.4891,11855.0
2017-02-23 15:55:00,92.44,92.46,92.3,92.41,42700.0,82.498,82.5159,82.3731,82.4713,42700.0
2017-02-24 09:30:00,91.93,92.13,91.02,91.35,27519.0,82.0429,82.2214,81.2308,81.5253,27519.0
2017-02-24 09:35:00,91.42,91.88,91.34,91.88,12987.0,81.5877,81.9983,81.5164,81.9983,12987.0
2017-02-24 09:40:00,91.91,92.18,91.87,92.18,4024.0,82.025,82.266,81.9894,82.266,4024.0
2017-02-24 09:45:00,92.2,92.22,91.96,91.96,5301.0,82.2839,82.3017,82.0697,82.0697,5301.0
2017-02-24 09:50:00,91.96,92.11,91.95,92.11,18017.0,82.0697,82.2035,82.0607,82.2035,18017.0
2017-02-24 09:55:00,92.08,92.22,92.08,92.14,6016.0,82.1768,82.3017,82.1768,82.2303,6016.0
2017-02-24 10:00:00,92.27,92.45,92.27,92.44,8303.0,82.3463,82.507,82.3463,82.498,8303.0
2017-02-24 10:05:00,92.46,92.51,92.37,92.51,3026.0,82.5159,82.5605,82.4356,82.5605,3026.0
2017-02-24 10:10:00,92.51,92.63,92.42,92.61,17369.0,82.5605,82.6676,82.4802,82.6498,17369.0
2017-02-24 10:15:00,92.64,92.93,92.59,92.72,8741.0,82.6765,82.9353,82.6319,82.7479,8741.0
2017-02-24 10:20:00,92.76,92.83,92.7,92.76,7738.0,82.7836,82.8461,82.7301,82.7836,7738.0
2017-02-24 10:25:00,92.72,92.78,92.64,92.66,5438.0,82.7479,82.8015,82.6765,82.6944,5438.0
2017-02-24 10:30:00,92.66,92.71,92.52,92.69,4387.0,82.6944,82.739,82.5694,82.7212,4387.0
2017-02-24 10:35:00,92.69,92.71,92.63,92.71,5286.0,82.7212,82.739,82.6676,82.739,5286.0
2017-02-24 10:40:00,92.73,92.93,92.73,92.93,4109.0,82.7569,82.9353,82.7569,82.9353,4109.0
2017-02-24 10:45:00,92.91,92.93,92.73,92.73,4258.0,82.9175,82.9353,82.7569,82.7569,4258.0
2017-02-24 10:50:00,92.68,92.87,92.68,92.86,6398.0,82.7122,82.8818,82.7122,82.8729,6398.0
2017-02-24 10:55:00,92.85,92.87,92.81,92.87,4657.0,82.864,82.8818,82.8283,82.8818,4657.0
2017-02-24 11:00:00,92.85,92.96,92.85,92.96,7620.0,82.864,82.9621,82.864,82.9621,7620.0
2017-02-24 11:05:00,92.97,92.98,92.9,92.98,6941.0,82.971,82.98,82.9086,82.98,6941.0
2017-02-24 11:10:00,92.96,93.09,92.96,93.05,12728.0,82.9621,83.0781,82.9621,83.0424,12728.0
2017-02-24 11:15:00,93.05,93.1,93.0,93.1,6600.0,83.0424,83.0871,82.9978,83.0871,6600.0
2017-02-24 11:20:00,93.1,93.14,93.03,93.09,9505.0,83.0871,83.1228,83.0246,83.0781,9505.0
2017-02-24 11:25:00,93.04,93.08,92.9,92.9,8479.0,83.0335,83.0692,82.9086,82.9086,8479.0
2017-02-24 11:30:00,92.91,92.95,92.81,92.81,2987.0,82.9175,82.9532,82.8283,82.8283,2987.0
2017-02-24 11:35:00,92.74,92.74,92.62,92.62,4921.0,82.7658,82.7658,82.6587,82.6587,4921.0
2017-02-24 11:40:00,92.61,92.61,92.39,92.43,5690.0,82.6498,82.6498,82.4534,82.4891,5690.0
2017-02-24 11:45:00,92.44,92.5,92.42,92.47,2525.0,82.498,82.5516,82.4802,82.5248,2525.0
2017-02-24 11:50:00,92.43,92.52,92.39,92.47,3808.0,82.4891,82.5694,82.4534,82.5248,3808.0
2017-02-24 11:55:00,92.42,92.48,92.35,92.36,23945.0,82.4802,82.5337,82.4177,82.4267,23945.0
2017-02-24 12:00:00,92.39,92.39,92.22,92.28,8415.0,82.4534,82.4534,82.3017,82.3553,8415.0
2017-02-24 12:05:00,92.29,92.37,92.25,92.3,4963.0,82.3642,82.4356,82.3285,82.3731,4963.0
2017-02-24 12:10:00,92.33,92.52,92.23,92.52,9237.0,82.3999,82.5694,82.3106,82.5694,9237.0
2017-02-24 12:15:00,92.5,92.51,92.37,92.37,2000.0,82.5516,82.5605,82.4356,82.4356,2000.0
2017-02-24 12:20:00,92.42,92.43,92.37,92.43,2222.0,82.4802,82.4891,82.4356,82.4891,2222.0
2017-02-24 12:25:00,92.4,92.52,92.37,92.46,3990.0,82.4624,82.5694,82.4356,82.5159,3990.0
2017-02-24 12:30:00,92.46,92.53,92.45,92.46,2130.0,82.5159,82.5784,82.507,82.5159,2130.0
2017-02-24 12:35:00,92.49,92.55,92.47,92.48,1700.0,82.5427,82.5962,82.5248,82.5337,1700.0
2017-02-24 12:40:00,92.41,92.49,92.35,92.49,7836.0,82.4713,82.5427,82.4177,82.5427,7836.0
2017-02-24 12:45:00,92.49,92.51,92.28,92.45,11915.0,82.5427,82.5605,82.3553,82.507,11915.0
2017-02-24 12:50:00,92.47,92.47,92.42,92.43,500.0,82.5248,82.5248,82.4802,82.4891,500.0
2017-02-24 12:55:00,92.39,92.41,92.36,92.36,2159.0,82.4534,82.4713,82.4267,82.4267,2159.0
2017-02-24 13:00:00,92.36,92.45,92.34,92.41,3100.0,82.4267,82.507,82.4088,82.4713,3100.0
2017-02-24 13:05:00,92.4,92.45,92.39,92.42,2252.0,82.4624,82.507,82.4534,82.4802,2252.0
2017-02-24 13:10:00,92.44,92.58,92.44,92.57,3300.0,82.498,82.623,82.498,82.6141,3300.0
2017-02-24 13:15:00,92.57,92.65,92.55,92.64,2890.0,82.6141,82.6855,82.5962,82.6765,2890.0
2017-02-24 13:20:00,92.62,92.62,92.53,92.58,3489.0,82.6587,82.6587,82.5784,82.623,3489.0
2017-02-24 13:25:00,92.56,92.57,92.52,92.54,2962.0,82.6051,82.6141,82.5694,82.5873,2962.0
2017-02-24 13:30:00,92.52,92.68,92.52,92.67,2450.0,82.5694,82.7122,82.5694,82.7033,2450.0
2017-02-24 13:35:00,92.63,92.64,92.54,92.54,3780.0,82.6676,82.6765,82.5873,82.5873,3780.0
2017-02-24 13:40:00,92.51,92.6,92.46,92.59,4825.0,82.5605,82.6408,82.5159,82.6319,4825.0
2017-02-24 13:45:00,92.6,92.61,92.55,92.57,2034.0,82.6408,82.6498,82.5962,82.6141,2034.0
2017-02-24 13:50:00,92.59,92.66,92.58,92.66,1400.0,82.6319,82.6944,82.623,82.6944,1400.0
2017-02-24 13:55:00,92.62,92.65,92.54,92.65,4940.0,82.6587,82.6855,82.5873,82.6855,4940.0
2017-02-24 14:00:00,92.63,92.63,92.56,92.63,2650.0,82.6676,82.6676,82.6051,82.6676,2650.0
2017-02-24 14:05:00,92.64,92.65,92.38,92.4,5924.0,82.6765,82.6855,82.4445,82.4624,5924.0
2017-02-24 14:10:00,92.38,92.46,92.36,92.37,4887.0,82.4445,82.5159,82.4267,82.4356,4887.0
2017-02-24 14:15:00,92.35,92.4,92.27,92.37,5670.0,82.4177,82.4624,82.3463,82.4356,5670.0
2017-02-24 14:20:00,92.4,92.42,92.37,92.4,3705.0,82.4624,82.4802,82.4356,82.4624,3705.0
2017-02-24 14:25:00,92.43,92.45,92.39,92.41,5375.0,82.4891,82.507,82.4534,82.4713,5375.0
2017-02-24 14:30:00,92.41,92.44,92.34,92.38,2118.0,82.4713,82.498,82.4088,82.4445,2118.0
2017-02-24 14:35:00,92.35,92.4,92.34,92.39,3600.0,82.4177,82.4624,82.4088,82.4534,3600.0
2017-02-24 14:40:00,92.37,92.4,92.34,92.4,1925.0,82.4356,82.4624,82.4088,82.4624,1925.0
2017-02-24 14:45:00,92.4,92.42,92.28,92.31,10009.0,82.4624,82.4802,82.3553,82.382,10009.0
2017-02-24 14:50:00,92.32,92.42,92.31,92.4,6180.0,82.391,82.4802,82.382,82.4624,6180.0
2017-02-24 14:55:00,92.37,92.41,92.35,92.35,4625.0,82.4356,82.4713,82.4177,82.4177,4625.0
2017-02-24 15:00:00,92.35,92.41,92.31,92.34,7253.0,82.4177,82.4713,82.382,82.4088,7253.0
2017-02-24 15:05:00,92.35,92.35,92.31,92.32,1732.0,82.4177,82.4177,82.382,82.391,1732.0
2017-02-24 15:10:00,92.32,92.34,92.3,92.32,5566.0,82.391,82.4088,82.3731,82.391,5566.0
2017-02-24 15:15:00,92.33,92.44,92.33,92.42,6805.0,82.3999,82.498,82.3999,82.4802,6805.0
2017-02-24 15:20:00,92.43,92.54,92.43,92.52,3877.0,82.4891,82.5873,82.4891,82.5694,3877.0
2017-02-24 15:25:00,92.52,92.54,92.49,92.49,3748.0,82.5694,82.5873,82.5427,82.5427,3748.0
2017-02-24 15:30:00,92.52,92.62,92.51,92.57,6713.0,82.5694,82.6587,82.5605,82.6141,6713.0
2017-02-24 15:35:00,92.55,92.68,92.55,92.68,6972.0,82.5962,82.7122,82.5962,82.7122,6972.0
2017-02-24 15:40:00,92.69,92.75,92.67,92.75,4560.0,82.7212,82.7747,82.7033,82.7747,4560.0
2017-02-24 15:45:00,92.75,92.78,92.73,92.76,7300.0,82.7747,82.8015,82.7569,82.7836,7300.0
2017-02-24 15:50:00,92.78,92.79,92.69,92.71,14934.0,82.8015,82.8104,82.7212,82.739,14934.0
2017-02-24 15:55:00,92.72,92.92,92.72,92.9,42187.0,82.7479,82.9264,82.7479,82.9086,42187.0
2017-02-27 09:30:00,92.99,93.4,92.89,93.37,19831.0,82.9889,83.3548,82.8997,83.328,19831.0
2017-02-27 09:35:00,93.11,93.19,92.84,92.84,2635.0,83.096,83.1674,82.855,82.855,2635.0
2017-02-27 09:40:00,92.86,92.92,92.36,92.49,58777.0,82.8729,82.9264,82.4267,82.5427,58777.0
2017-02-27 09:45:00,92.41,92.64,92.28,92.44,9260.0,82.4713,82.6765,82.3553,82.498,9260.0
2017-02-27 09:50:00,92.46,92.55,92.45,92.47,5300.0,82.5159,82.5962,82.507,82.5248,5300.0
2017-02-27 09:55:00,92.57,92.57,92.41,92.52,6100.0,82.6141,82.6141,82.4713,82.5694,6100.0
2017-02-27 10:00:00,92.64,92.64,92.41,92.57,8481.0,82.6765,82.6765,82.4713,82.6141,8481.0
2017-02-27 10:05:00,92.64,92.69,92.54,92.65,6598.0,82.6765,82.7212,82.5873,82.6855,6598.0
2017-02-27 10:10:00,92.7,92.73,92.63,92.65,2890.0,82.7301,82.7569,82.6676,82.6855,2890.0
2017-02-27 10:15:00,92.64,92.67,92.48,92.55,16550.0,82.6765,82.7033,82.5337,82.5962,16550.0
2017-02-27 10:20:00,92.48,92.64,92.48,92.61,10439.0,82.5337,82.6765,82.5337,82.6498,10439.0
2017-02-27 10:25:00,92.62,92.68,92.57,92.63,9778.0,82.6587,82.7122,82.6141,82.6676,9778.0
2017-02-27 10:30:00,92.61,92.74,92.59,92.67,7856.0,82.6498,82.7658,82.6319,82.7033,7856.0
2017-02-27 10:35:00,92.72,93.06,92.72,93.02,3916.0,82.7479,83.0514,82.7479,83.0157,3916.0
2017-02-27 10:40:00,93.09,93.18,93.02,93.14,8420.0,83.0781,83.1585,83.0157,83.1228,8420.0
2017-02-27 10:45:00,93.1,93.1,92.98,93.07,4640.0,83.0871,83.0871,82.98,83.0603,4640.0
2017-02-27 10:50:00,93.03,93.1,92.79,92.8,14989.0,83.0246,83.0871,82.8104,82.8193,14989.0
2017-02-27 10:55:00,92.87,92.87,92.63,92.68,6475.0,82.8818,82.8818,82.6676,82.7122,6475.0
2017-02-27 11:00:00,92.68,92.92,92.68,92.87,5219.0,82.7122,82.9264,82.7122,82.8818,5219.0
2017-02-27 11:05:00,92.87,92.97,92.81,92.9,12300.0,82.8818,82.971,82.8283,82.9086,12300.0
2017-02-27 11:10:00,92.9,92.97,92.88,92.96,861.0,82.9086,82.971,82.8907,82.9621,861.0
2017-02-27 11:15:00,92.9,92.95,92.86,92.91,12577.0,82.9086,82.9532,82.8729,82.9175,12577.0
2017-02-27 11:20:00,92.91,92.92,92.82,92.88,6080.0,82.9175,82.9264,82.8372,82.8907,6080.0
2017-02-27 11:25:00,92.87,92.87,92.73,92.79,6510.0,82.8818,82.8818,82.7569,82.8104,6510.0
2017-02-27 11:30:00,92.75,92.77,92.67,92.71,3700.0,82.7747,82.7926,82.7033,82.739,3700.0
2017-02-27 11:35:00,92.73,92.82,92.69,92.69,4910.0,82.7569,82.8372,82.7212,82.7212,4910.0
2017-02-27 11:40:00,92.73,92.77,92.65,92.69,4800.0,82.7569,82.7926,82.6855,82.7212,4800.0
2017-02-27 11:45:00,92.73,92.76,92.67,92.75,5138.0,82.7569,82.7836,82.7033,82.7747,5138.0
2017-02-27 11:50:00,92.75,92.76,92.66,92.66,9437.0,82.7747,82.7836,82.6944,82.6944,9437.0
2017-02-27 11:55:00,92.67,92.75,92.65,92.7,4200.0,82.7033,82.7747,82.6855,82.7301,4200.0
2017-02-27 12:00:00,92.7,92.77,92.7,92.74,4476.0,82.7301,82.7926,82.7301,82.7658,4476.0
2017-02-27 12:05:00,92.71,92.93,92.71,92.93,3100.0,82.739,82.9353,82.739,82.9353,3100.0
2017-02-27 12:10:00,92.9,92.97,92.89,92.96,5865.0,82.9086,82.971,82.8997,82.9621,5865.0
2017-02-27 12:15:00,92.93,92.96,92.88,92.91,3300.0,82.9353,82.9621,82.8907,82.9175,3300.0
2017-02-27 12:20:00,92.93,92.95,92.77,92.77,5146.0,82.9353,82.9532,82.7926,82.7926,5146.0
2017-02-27 12:25:00,92.82,92.82,92.77,92.78,2680.0,82.8372,82.8372,82.7926,82.8015,2680.0
2017-02-27 12:30:00,92.81,92.81,92.76,92.81,2000.0,82.8283,82.8283,82.7836,82.8283,2000.0
2017-02-27 12:35:00,92.77,92.8,92.69,92.74,3416.0,82.7926,82.8193,82.7212,82.7658,3416.0
2017-02-27 12:40:00,92.76,92.76,92.64,92.65,1297.0,82.7836,82.7836,82.6765,82.6855,1297.0
2017-02-27 12:45:00,92.65,92.71,92.65,92.67,2400.0,82.6855,82.739,82.6855,82.7033,2400.0
2017-02-27 12:50:00,92.66,92.66,92.57,92.59,3300.0,82.6944,82.6944,82.6141,82.6319,3300.0
2017-02-27 12:55:00,92.59,92.62,92.36,92.36,6875.0,82.6319,82.6587,82.4267,82.4267,6875.0
2017-02-27 13:00:00,92.4,92.43,92.38,92.39,4092.0,82.4624,82.4891,82.4445,82.4534,4092.0
2017-02-27 13:05:00,92.35,92.38,92.31,92.36,3901.0,82.4177,82.4445,82.382,82.4267,3901.0
2017-02-27 13:10:00,92.39,92.43,92.35,92.42,3100.0,82.4534,82.4891,82.4177,82.4802,3100.0
2017-02-27 13:15:00,92.39,92.45,92.38,92.44,27726.0,82.4534,82.507,82.4445,82.498,27726.0
2017-02-27 13:20:00,92.44,92.58,92.44,92.52,5740.0,82.498,82.623,82.498,82.5694,5740.0
2017-02-27 13:25:00,92.54,92.6,92.53,92.59,4900.0,82.5873,82.6408,82.5784,82.6319,4900.0
2017-02-27 13:30:00,92.59,92.61,92.56,92.58,1300.0,82.6319,82.6498,82.6051,82.623,1300.0
2017-02-27 13:35:00,92.55,92.61,92.51,92.59,4886.0,82.5962,82.6498,82.5605,82.6319,4886.0
2017-02-27 13:40:00,92.62,92.67,92.61,92.67,1281.0,82.6587,82.7033,82.6498,82.7033,1281.0
2017-02-27 13:45:00,92.65,92.69,92.61,92.66,5000.0,82.6855,82.7212,82.6498,82.6944,5000.0
2017-02-27 13:50:00,92.68,92.72,92.68,92.72,2650.0,82.7122,82.7479,82.7122,82.7479,2650.0
2017-02-27 13:55:00,92.7,92.79,92.7,92.71,7675.0,82.7301,82.8104,82.7301,82.739,7675.0
2017-02-27 14:00:00,92.7,92.74,92.68,92.74,8020.0,82.7301,82.7658,82.7122,82.7658,8020.0
2017-02-27 14:05:00,92.73,92.74,92.71,92.72,2601.0,82.7569,82.7658,82.739,82.7479,2601.0
2017-02-27 14:10:00,92.73,92.79,92.71,92.77,4700.0,82.7569,82.8104,82.739,82.7926,4700.0
2017-02-27 14:15:00,92.77,92.78,92.71,92.75,8037.0,82.7926,82.8015,82.739,82.7747,8037.0
2017-02-27 14:20:00,92.76,92.76,92.73,92.74,3060.0,82.7836,82.7836,82.7569,82.7658,3060.0
2017-02-27 14:25:00,92.73,92.83,92.72,92.79,4889.0,82.7569,82.8461,82.7479,82.8104,4889.0
2017-02-27 14:30:00,92.79,92.81,92.77,92.79,3341.0,82.8104,82.8283,82.7926,82.8104,3341.0
2017-02-27 14:35:00,92.79,92.84,92.79,92.83,6941.0,82.8104,82.855,82.8104,82.8461,6941.0
2017-02-27 14:40:00,92.83,92.83,92.78,92.8,4338.0,82.8461,82.8461,82.8015,82.8193,4338.0
2017-02-27 14:45:00,92.81,92.83,92.74,92.77,6068.0,82.8283,82.8461,82.7658,82.7926,6068.0
2017-02-27 14:50:00,92.77,92.87,92.73,92.86,13500.0,82.7926,82.8818,82.7569,82.8729,13500.0
2017-02-27 14:55:00,92.84,92.87,92.83,92.84,1500.0,82.855,82.8818,82.8461,82.855,1500.0
2017-02-27 15:00:00,92.84,92.87,92.8,92.81,14571.0,82.855,82.8818,82.8193,82.8283,14571.0
2017-02-27 15:05:00,92.8,92.82,92.68,92.68,14471.0,82.8193,82.8372,82.7122,82.7122,14471.0
2017-02-27 15:10:00,92.69,92.72,92.63,92.63,14726.0,82.7212,82.7479,82.6676,82.6676,14726.0
2017-02-27 15:15:00,92.64,92.66,92.51,92.53,17266.0,82.6765,82.6944,82.5605,82.5784,17266.0
2017-02-27 15:20:00,92.52,92.53,92.44,92.44,11466.0,82.5694,82.5784,82.498,82.498,11466.0
2017-02-27 15:25:00,92.44,92.45,92.22,92.31,20448.0,82.498,82.507,82.3017,82.382,20448.0
2017-02-27 15:30:00,92.3,92.33,92.27,92.31,14345.0,82.3731,82.3999,82.3463,82.382,14345.0
2017-02-27 15:35:00,92.31,92.33,92.24,92.31,20392.0,82.382,82.3999,82.3196,82.382,20392.0
2017-02-27 15:40:00,92.32,92.4,92.29,92.31,21456.0,82.391,82.4624,82.3642,82.382,21456.0
2017-02-27 15:45:00,92.33,92.35,92.26,92.27,36426.0,82.3999,82.4177,82.3374,82.3463,36426.0
2017-02-27 15:50:00,92.27,92.36,92.27,92.32,29339.0,82.3463,82.4267,82.3463,82.391,29339.0
2017-02-27 15:55:00,92.33,92.47,92.31,92.45,53025.0,82.3999,82.5248,82.382,82.507,53025.0
2017-02-28 09:30:00,95.55,96.78,95.55,96.61,109250.0,85.2736,86.3713,85.2736,86.2196,109250.0
2017-02-28 09:35:00,96.78,99.0,96.75,98.48,142375.0,86.3713,88.3525,86.3445,87.8884,142375.0
2017-02-28 09:40:00,98.43,99.69,97.45,99.53,114406.0,87.8438,88.9683,86.9692,88.8255,114406.0
2017-02-28 09:45:00,99.47,99.69,98.65,99.34,100277.0,88.772,88.9683,88.0402,88.656,100277.0
2017-02-28 09:50:00,99.21,99.25,98.24,98.44,55844.0,88.5399,88.5756,87.6743,87.8527,55844.0
2017-02-28 09:55:00,98.42,99.09,98.41,98.54,66349.0,87.8349,88.4328,87.826,87.942,66349.0
2017-02-28 10:00:00,98.51,98.6,98.0,98.42,67497.0,87.9152,87.9955,87.4601,87.8349,67497.0
2017-02-28 10:05:00,98.47,99.0,98.24,98.67,57665.0,87.8795,88.3525,87.6743,88.058,57665.0
2017-02-28 10:10:00,98.81,99.63,98.34,99.01,76058.0,88.183,88.9148,87.7635,88.3614,76058.0
2017-02-28 10:15:00,98.89,99.61,98.55,99.6,21723.0,88.2543,88.8969,87.9509,88.888,21723.0
2017-02-28 10:20:00,99.58,99.68,98.75,98.84,52326.0,88.8701,88.9594,88.1294,88.2097,52326.0
2017-02-28 10:25:00,98.9,99.07,98.64,98.75,32120.0,88.2633,88.415,88.0312,88.1294,32120.0
2017-02-28 10:30:00,98.77,99.69,98.7,99.51,29356.0,88.1473,88.9683,88.0848,88.8077,29356.0
2017-02-28 10:35:00,99.56,99.72,98.63,99.6,37367.0,88.8523,88.9951,88.0223,88.888,37367.0
2017-02-28 10:40:00,99.6,99.68,98.42,99.2,43132.0,88.888,88.9594,87.8349,88.531,43132.0
2017-02-28 10:45:00,99.23,99.23,98.57,98.73,21468.0,88.5578,88.5578,87.9688,88.1116,21468.0
2017-02-28 10:50:00,98.83,100.24,98.63,99.73,90341.0,88.2008,89.4592,88.0223,89.004,90341.0
2017-02-28 10:55:00,99.6,100.69,99.58,99.87,90101.0,88.888,89.8608,88.8701,89.1289,90101.0
2017-02-28 11:00:00,99.95,100.8,99.87,100.41,49880.0,89.2003,89.9589,89.1289,89.6109,49880.0
2017-02-28 11:05:00,100.41,101.35,100.31,100.82,103168.0,89.6109,90.4498,89.5216,89.9768,103168.0
2017-02-28 11:10:00,100.83,101.32,100.26,100.51,70550.0,89.9857,90.423,89.477,89.7001,70550.0
2017-02-28 11:15:00,100.47,100.59,100.21,100.3,15981.0,89.6644,89.7715,89.4324,89.5127,15981.0
2017-02-28 11:20:00,100.37,101.35,100.32,101.34,30984.0,89.5752,90.4498,89.5306,90.4409,30984.0
2017-02-28 11:25:00,101.3,101.59,100.8,101.02,59912.0,90.4052,90.664,89.9589,90.1553,59912.0
2017-02-28 11:30:00,101.09,101.09,100.31,100.4,62899.0,90.2177,90.2177,89.5216,89.6019,62899.0
2017-02-28 11:35:00,100.49,100.91,100.05,100.58,76357.0,89.6823,90.0571,89.2896,89.7626,76357.0
2017-02-28 11:40:00,100.46,101.14,100.1,100.75,44525.0,89.6555,90.2624,89.3342,89.9143,44525.0
2017-02-28 11:45:00,100.77,101.3,100.53,100.71,69994.0,89.9322,90.4052,89.718,89.8786,69994.0
2017-02-28 11:50:00,100.73,101.5,100.66,100.86,48718.0,89.8965,90.5836,89.834,90.0125,48718.0
2017-02-28 11:55:00,100.9,101.52,100.52,101.03,60970.0,90.0482,90.6015,89.709,90.1642,60970.0
2017-02-28 12:00:00,101.05,101.22,100.76,101.22,15190.0,90.182,90.3338,89.9232,90.3338,15190.0
2017-02-28 12:05:00,101.19,101.24,100.78,100.87,15926.0,90.307,90.3516,89.9411,90.0214,15926.0
2017-02-28 12:10:00,100.87,101.17,100.19,100.48,69278.0,90.0214,90.2891,89.4145,89.6733,69278.0
2017-02-28 12:15:00,100.59,101.1,100.35,100.83,26901.0,89.7715,90.2267,89.5573,89.9857,26901.0
2017-02-28 12:20:00,100.87,101.21,100.23,100.39,23045.0,90.0214,90.3248,89.4502,89.593,23045.0
2017-02-28 12:25:00,100.39,101.31,100.3,101.1,45111.0,89.593,90.4141,89.5127,90.2267,45111.0
2017-02-28 12:30:00,101.23,101.24,100.45,100.53,37691.0,90.3427,90.3516,89.6466,89.718,37691.0
2017-02-28 12:35:00,100.69,101.19,100.53,101.13,35468.0,89.8608,90.307,89.718,90.2534,35468.0
2017-02-28 12:40:00,101.12,101.18,100.62,100.99,26262.0,90.2445,90.2981,89.7983,90.1285,26262.0
2017-02-28 12:45:00,100.99,101.35,100.92,101.31,44019.0,90.1285,90.4498,90.066,90.4141,44019.0
2017-02-28 12:50:00,101.28,101.28,100.87,101.13,39409.0,90.3873,90.3873,90.0214,90.2534,39409.0
2017-02-28 12:55:00,101.1,101.43,101.1,101.31,28763.0,90.2267,90.5212,90.2267,90.4141,28763.0
2017-02-28 13:00:00,101.34,102.0,101.23,102.0,40309.0,90.4409,91.0299,90.3427,91.0299,40309.0
2017-02-28 13:05:00,102.0,102.42,101.66,102.3,50222.0,91.0299,91.4047,90.7264,91.2976,50222.0
2017-02-28 13:10:00,102.34,102.56,102.19,102.46,21464.0,91.3333,91.5296,91.1994,91.4404,21464.0
2017-02-28 13:15:00,102.5,102.52,102.29,102.33,16774.0,91.4761,91.4939,91.2887,91.3244,16774.0
2017-02-28 13:20:00,102.36,102.36,101.71,101.74,51982.0,91.3511,91.3511,90.7711,90.7978,51982.0
2017-02-28 13:25:00,101.76,102.16,101.71,101.95,35404.0,90.8157,91.1727,90.7711,90.9852,35404.0
2017-02-28 13:30:00,101.99,102.29,101.73,102.21,28428.0,91.0209,91.2887,90.7889,91.2173,28428.0
2017-02-28 13:35:00,102.28,102.4,101.66,101.79,26332.0,91.2798,91.3868,90.7264,90.8425,26332.0
2017-02-28 13:40:00,101.89,102.14,101.89,102.06,10895.0,90.9317,91.1548,90.9317,91.0834,10895.0
2017-02-28 13:45:00,102.06,102.06,101.71,101.85,18461.0,91.0834,91.0834,90.7711,90.896,18461.0
2017-02-28 13:50:00,101.76,102.06,101.75,101.95,25425.0,90.8157,91.0834,90.8068,90.9852,25425.0
2017-02-28 13:55:00,101.88,102.19,101.88,102.12,17486.0,90.9228,91.1994,90.9228,91.137,17486.0
2017-02-28 14:00:00,102.12,102.43,102.12,102.16,23456.0,91.137,91.4136,91.137,91.1727,23456.0
2017-02-28 14:05:00,102.16,102.16,101.71,101.75,22544.0,91.1727,91.1727,90.7711,90.8068,22544.0
2017-02-28 14:10:00,101.77,101.83,101.57,101.73,23729.0,90.8246,90.8782,90.6461,90.7889,23729.0
2017-02-28 14:15:00,101.73,101.73,101.32,101.45,48294.0,90.7889,90.7889,90.423,90.539,48294.0
2017-02-28 14:20:00,101.45,101.72,101.37,101.67,17820.0,90.539,90.78,90.4676,90.7354,17820.0
2017-02-28 14:25:00,101.71,102.26,101.71,102.14,27536.0,90.7711,91.2619,90.7711,91.1548,27536.0
2017-02-28 14:30:00,102.11,102.16,102.01,102.05,29544.0,91.128,91.1727,91.0388,91.0745,29544.0
2017-02-28 14:35:00,102.05,102.06,101.9,101.99,21450.0,91.0745,91.0834,90.9406,91.0209,21450.0
2017-02-28 14:40:00,102.0,102.11,101.9,102.05,16349.0,91.0299,91.128,90.9406,91.0745,16349.0
2017-02-28 14:45:00,102.05,102.27,102.04,102.12,16891.0,91.0745,91.2708,91.0656,91.137,16891.0
2017-02-28 14:50:00,102.13,102.17,101.83,101.91,14539.0,91.1459,91.1816,90.8782,90.9495,14539.0
2017-02-28 14:55:00,101.87,102.17,101.83,102.04,17887.0,90.9138,91.1816,90.8782,91.0656,17887.0
2017-02-28 15:00:00,102.07,102.24,101.93,102.2,22713.0,91.0923,91.2441,90.9674,91.2084,22713.0
2017-02-28 15:05:00,102.17,102.34,102.11,102.15,37198.0,91.1816,91.3333,91.128,91.1637,37198.0
2017-02-28 15:10:00,102.16,102.24,102.09,102.17,22974.0,91.1727,91.2441,91.1102,91.1816,22974.0
2017-02-28 15:15:00,102.19,102.43,102.16,102.29,24962.0,91.1994,91.4136,91.1727,91.2887,24962.0
2017-02-28 15:20:00,102.34,102.36,102.04,102.04,28488.0,91.3333,91.3511,91.0656,91.0656,28488.0
2017-02-28 15:25:00,102.11,102.18,101.9,101.98,26905.0,91.128,91.1905,90.9406,91.012,26905.0
2017-02-28 15:30:00,102.0,102.11,101.65,101.67,44614.0,91.0299,91.128,90.7175,90.7354,44614.0
2017-02-28 15:35:00,101.64,101.74,101.46,101.71,61513.0,90.7086,90.7978,90.5479,90.7711,61513.0
2017-02-28 15:40:00,101.72,101.75,101.55,101.66,60947.0,90.78,90.8068,90.6283,90.7264,60947.0
2017-02-28 15:45:00,101.7,102.18,101.65,101.92,66149.0,90.7621,91.1905,90.7175,90.9585,66149.0
2017-02-28 15:50:00,102.01,102.07,101.75,101.79,77366.0,91.0388,91.0923,90.8068,90.8425,77366.0
2017-02-28 15:55:00,101.77,101.94,101.5,101.52,185334.0,90.8246,90.9763,90.5836,90.6015,185334.0
2017-03-01 09:30:00,102.9,104.33,102.6,103.22,99028.0,91.8331,93.1093,91.5653,92.1187,99028.0
2017-03-01 09:35:00,103.32,104.25,103.07,103.58,37659.0,92.2079,93.0379,91.9848,92.4399,37659.0
2017-03-01 09:40:00,103.57,103.79,102.67,102.71,64561.0,92.431,92.6274,91.6278,91.6635,64561.0
2017-03-01 09:45:00,102.71,103.16,102.58,102.83,51248.0,91.6635,92.0651,91.5475,91.7706,51248.0
2017-03-01 09:50:00,102.7,102.75,102.14,102.14,45224.0,91.6546,91.6992,91.1548,91.1548,45224.0
2017-03-01 09:55:00,102.15,103.19,102.0,103.03,87920.0,91.1637,92.0919,91.0299,91.9491,87920.0
2017-03-01 10:00:00,103.05,103.68,103.03,103.1,34610.0,91.9669,92.5292,91.9491,92.0116,34610.0
2017-03-01 10:05:00,103.26,103.26,102.51,102.74,25319.0,92.1544,92.1544,91.485,91.6903,25319.0
2017-03-01 10:10:00,102.78,103.31,102.68,102.98,27841.0,91.726,92.199,91.6367,91.9045,27841.0
2017-03-01 10:15:00,102.95,103.54,102.87,103.48,27860.0,91.8777,92.4042,91.8063,92.3507,27860.0
2017-03-01 10:20:00,103.44,103.5,103.07,103.23,14448.0,92.315,92.3685,91.9848,92.1276,14448.0
2017-03-01 10:25:00,103.07,103.44,102.88,103.22,19714.0,91.9848,92.315,91.8152,92.1187,19714.0
2017-03-01 10:30:00,103.25,103.38,102.86,103.03,19455.0,92.1454,92.2614,91.7974,91.9491,19455.0
2017-03-01 10:35:00,102.97,103.02,102.78,102.78,6527.0,91.8955,91.9402,91.726,91.726,6527.0
2017-03-01 10:40:00,102.83,102.98,102.74,102.98,16169.0,91.7706,91.9045,91.6903,91.9045,16169.0
2017-03-01 10:45:00,103.0,103.17,102.97,103.14,10029.0,91.9223,92.074,91.8955,92.0473,10029.0
2017-03-01 10:50:00,103.14,103.21,103.04,103.08,16872.0,92.0473,92.1097,91.958,91.9937,16872.0
2017-03-01 10:55:00,103.07,103.21,102.95,103.01,13555.0,91.9848,92.1097,91.8777,91.9312,13555.0
2017-03-01 11:00:00,103.01,103.11,102.8,102.8,29118.0,91.9312,92.0205,91.7438,91.7438,29118.0
2017-03-01 11:05:00,102.84,103.1,102.51,103.09,24712.0,91.7795,92.0116,91.485,92.0026,24712.0
2017-03-01 11:10:00,103.1,103.16,102.63,102.84,15528.0,92.0116,92.0651,91.5921,91.7795,15528.0
2017-03-01 11:15:00,102.84,102.84,102.38,102.49,26570.0,91.7795,91.7795,91.369,91.4672,26570.0
2017-03-01 11:20:00,102.46,102.5,102.2,102.3,17946.0,91.4404,91.4761,91.2084,91.2976,17946.0
2017-03-01 11:25:00,102.32,102.61,102.3,102.54,16149.0,91.3155,91.5743,91.2976,91.5118,16149.0
2017-03-01 11:30:00,102.48,102.66,102.32,102.62,13411.0,91.4582,91.6189,91.3155,91.5832,13411.0
2017-03-01 11:35:00,102.58,102.63,102.3,102.33,15051.0,91.5475,91.5921,91.2976,91.3244,15051.0
2017-03-01 11:40:00,102.38,102.64,102.38,102.59,11804.0,91.369,91.601,91.369,91.5564,11804.0
2017-03-01 11:45:00,102.58,102.65,102.52,102.54,12020.0,91.5475,91.61,91.4939,91.5118,12020.0
2017-03-01 11:50:00,102.58,102.86,102.57,102.75,11935.0,91.5475,91.7974,91.5386,91.6992,11935.0
2017-03-01 11:55:00,102.74,102.77,102.63,102.67,8913.0,91.6903,91.7171,91.5921,91.6278,8913.0
2017-03-01 12:00:00,102.71,103.06,102.7,103.06,11380.0,91.6635,91.9759,91.6546,91.9759,11380.0
2017-03-01 12:05:00,103.05,103.23,103.05,103.14,9411.0,91.9669,92.1276,91.9669,92.0473,9411.0
2017-03-01 12:10:00,103.16,103.25,103.06,103.25,6847.0,92.0651,92.1454,91.9759,92.1454,6847.0
2017-03-01 12:15:00,103.27,103.35,103.17,103.17,11310.0,92.1633,92.2347,92.074,92.074,11310.0
2017-03-01 12:20:00,103.1,103.13,103.04,103.04,3850.0,92.0116,92.0383,91.958,91.958,3850.0
2017-03-01 12:25:00,103.12,103.31,103.1,103.27,11100.0,92.0294,92.199,92.0116,92.1633,11100.0
2017-03-01 12:30:00,103.29,103.39,103.28,103.36,10027.0,92.1811,92.2704,92.1722,92.2436,10027.0
2017-03-01 12:35:00,103.4,103.4,103.25,103.3,3205.0,92.2793,92.2793,92.1454,92.1901,3205.0
2017-03-01 12:40:00,103.3,103.31,103.17,103.2,9833.0,92.1901,92.199,92.074,92.1008,9833.0
2017-03-01 12:45:00,103.22,103.23,102.92,102.92,14650.0,92.1187,92.1276,91.8509,91.8509,14650.0
2017-03-01 12:50:00,102.94,103.03,102.9,102.92,7940.0,91.8688,91.9491,91.8331,91.8509,7940.0
2017-03-01 12:55:00,102.91,103.17,102.91,103.16,8598.0,91.842,92.074,91.842,92.0651,8598.0
2017-03-01 13:00:00,103.21,103.38,103.18,103.35,25490.0,92.1097,92.2614,92.083,92.2347,25490.0
2017-03-01 13:05:00,103.39,103.46,103.25,103.31,45139.0,92.2704,92.3328,92.1454,92.199,45139.0
2017-03-01 13:10:00,103.3,103.35,102.86,102.86,56074.0,92.1901,92.2347,91.7974,91.7974,56074.0
2017-03-01 13:15:00,102.88,103.0,102.47,103.0,109532.0,91.8152,91.9223,91.4493,91.9223,109532.0
2017-03-01 13:20:00,102.96,102.99,102.65,102.79,13505.0,91.8866,91.9134,91.61,91.7349,13505.0
2017-03-01 13:25:00,102.77,102.85,102.65,102.77,10525.0,91.7171,91.7884,91.61,91.7171,10525.0
2017-03-01 13:30:00,102.81,102.85,102.67,102.67,8449.0,91.7528,91.7884,91.6278,91.6278,8449.0
2017-03-01 13:35:00,102.71,102.82,102.63,102.76,25198.0,91.6635,91.7617,91.5921,91.7081,25198.0
2017-03-01 13:40:00,102.75,102.77,102.62,102.64,18928.0,91.6992,91.7171,91.5832,91.601,18928.0
2017-03-01 13:45:00,102.69,102.78,102.67,102.67,32906.0,91.6457,91.726,91.6278,91.6278,32906.0
2017-03-01 13:50:00,102.71,102.78,102.71,102.72,15532.0,91.6635,91.726,91.6635,91.6724,15532.0
2017-03-01 13:55:00,102.71,102.77,102.3,102.58,31851.0,91.6635,91.7171,91.2976,91.5475,31851.0
2017-03-01 14:00:00,102.6,102.68,102.44,102.45,20987.0,91.5653,91.6367,91.4225,91.4315,20987.0
2017-03-01 14:05:00,102.45,102.69,102.41,102.47,23605.0,91.4315,91.6457,91.3958,91.4493,23605.0
2017-03-01 14:10:00,102.47,102.77,102.47,102.73,26463.0,91.4493,91.7171,91.4493,91.6814,26463.0
2017-03-01 14:15:00,102.72,102.81,102.66,102.73,48457.0,91.6724,91.7528,91.6189,91.6814,48457.0
2017-03-01 14:20:00,102.73,102.79,102.68,102.72,48324.0,91.6814,91.7349,91.6367,91.6724,48324.0
2017-03-01 14:25:00,102.71,102.76,102.69,102.74,21788.0,91.6635,91.7081,91.6457,91.6903,21788.0
2017-03-01 14:30:00,102.73,102.74,102.69,102.73,28827.0,91.6814,91.6903,91.6457,91.6814,28827.0
2017-03-01 14:35:00,102.71,102.73,102.69,102.69,16003.0,91.6635,91.6814,91.6457,91.6457,16003.0
2017-03-01 14:40:00,102.7,102.75,102.68,102.75,15824.0,91.6546,91.6992,91.6367,91.6992,15824.0
2017-03-01 14:45:00,102.75,102.78,102.65,102.74,44333.0,91.6992,91.726,91.61,91.6903,44333.0
2017-03-01 14:50:00,102.73,103.36,102.68,103.32,82039.0,91.6814,92.2436,91.6367,92.2079,82039.0
2017-03-01 14:55:00,103.27,103.27,102.83,102.83,18711.0,92.1633,92.1633,91.7706,91.7706,18711.0
2017-03-01 15:00:00,102.86,102.98,102.7,102.85,17456.0,91.7974,91.9045,91.6546,91.7884,17456.0
2017-03-01 15:05:00,102.87,102.91,102.74,102.74,11665.0,91.8063,91.842,91.6903,91.6903,11665.0
2017-03-01 15:10:00,102.77,102.93,102.71,102.75,22325.0,91.7171,91.8598,91.6635,91.6992,22325.0
2017-03-01 15:15:00,102.77,102.8,102.66,102.77,17913.0,91.7171,91.7438,91.6189,91.7171,17913.0
2017-03-01 15:20:00,102.79,102.91,102.72,102.91,15900.0,91.7349,91.842,91.6724,91.842,15900.0
2017-03-01 15:25:00,102.91,103.13,102.88,103.1,23937.0,91.842,92.0383,91.8152,92.0116,23937.0
2017-03-01 15:30:00,103.1,103.25,103.05,103.05,39831.0,92.0116,92.1454,91.9669,91.9669,39831.0
2017-03-01 15:35:00,103.07,103.22,103.05,103.12,24679.0,91.9848,92.1187,91.9669,92.0294,24679.0
2017-03-01 15:40:00,103.12,103.21,103.06,103.14,29767.0,92.0294,92.1097,91.9759,92.0473,29767.0
2017-03-01 15:45:00,103.17,103.17,103.0,103.02,36011.0,92.074,92.074,91.9223,91.9402,36011.0
2017-03-01 15:50:00,103.03,103.08,102.76,102.79,41151.0,91.9491,91.9937,91.7081,91.7349,41151.0
2017-03-01 15:55:00,102.8,102.83,102.59,102.71,98661.0,91.7438,91.7706,91.5564,91.6635,98661.0
2017-03-02 09:30:00,102.81,103.39,102.35,102.75,43096.0,91.7528,92.2704,91.3422,91.6992,43096.0
2017-03-02 09:35:00,102.87,103.19,102.15,103.19,28026.0,91.8063,92.0919,91.1637,92.0919,28026.0
2017-03-02 09:40:00,103.19,103.35,102.99,103.33,26571.0,92.0919,92.2347,91.9134,92.2168,26571.0
2017-03-02 09:45:00,103.34,103.57,102.99,103.14,18004.0,92.2257,92.431,91.9134,92.0473,18004.0
2017-03-02 09:50:00,103.14,103.37,103.1,103.28,24926.0,92.0473,92.2525,92.0116,92.1722,24926.0
2017-03-02 09:55:00,103.28,104.15,103.11,104.15,89841.0,92.1722,92.9486,92.0205,92.9486,89841.0
2017-03-02 10:00:00,104.11,104.18,103.39,103.64,36873.0,92.9129,92.9754,92.2704,92.4935,36873.0
2017-03-02 10:05:00,103.63,103.89,103.45,103.55,20057.0,92.4846,92.7166,92.3239,92.4132,20057.0
2017-03-02 10:10:00,103.47,103.54,103.34,103.34,13415.0,92.3418,92.4042,92.2257,92.2257,13415.0
2017-03-02 10:15:00,103.43,103.8,103.41,103.71,20247.0,92.3061,92.6363,92.2882,92.556,20247.0
2017-03-02 10:20:00,103.71,104.0,103.71,103.95,52354.0,92.556,92.8148,92.556,92.7701,52354.0
2017-03-02 10:25:00,103.93,104.38,103.87,104.07,40523.0,92.7523,93.1539,92.6987,92.8772,40523.0
2017-03-02 10:30:00,104.02,104.33,103.97,104.17,19200.0,92.8326,93.1093,92.788,92.9665,19200.0
2017-03-02 10:35:00,104.12,104.39,103.97,104.15,36740.0,92.9219,93.1628,92.788,92.9486,36740.0
2017-03-02 10:40:00,104.12,104.69,104.02,104.69,34742.0,92.9219,93.4306,92.8326,93.4306,34742.0
2017-03-02 10:45:00,104.64,104.78,104.54,104.65,13746.0,93.3859,93.5109,93.2967,93.3949,13746.0
2017-03-02 10:50:00,104.65,104.66,104.32,104.45,21504.0,93.3949,93.4038,93.1004,93.2164,21504.0
2017-03-02 10:55:00,104.4,104.41,104.14,104.31,18965.0,93.1717,93.1807,92.9397,93.0914,18965.0
2017-03-02 11:00:00,104.26,104.51,104.25,104.43,28398.0,93.0468,93.2699,93.0379,93.1985,28398.0
2017-03-02 11:05:00,104.38,104.45,104.24,104.4,16743.0,93.1539,93.2164,93.029,93.1717,16743.0
2017-03-02 11:10:00,104.39,104.42,104.15,104.22,14574.0,93.1628,93.1896,92.9486,93.0111,14574.0
2017-03-02 11:15:00,104.22,104.35,104.13,104.35,12997.0,93.0111,93.1271,92.9308,93.1271,12997.0
2017-03-02 11:20:00,104.35,104.5,104.28,104.43,16881.0,93.1271,93.261,93.0647,93.1985,16881.0
2017-03-02 11:25:00,104.4,104.49,104.3,104.31,26406.0,93.1717,93.2521,93.0825,93.0914,26406.0
2017-03-02 11:30:00,104.33,104.48,104.16,104.32,30061.0,93.1093,93.2431,92.9576,93.1004,30061.0
2017-03-02 11:35:00,104.34,104.38,104.17,104.22,11167.0,93.1182,93.1539,92.9665,93.0111,11167.0
2017-03-02 11:40:00,104.19,104.32,104.18,104.25,7411.0,92.9843,93.1004,92.9754,93.0379,7411.0
2017-03-02 11:45:00,104.25,104.37,104.23,104.28,23340.0,93.0379,93.145,93.02,93.0647,23340.0
2017-03-02 11:50:00,104.3,104.34,104.24,104.29,10236.0,93.0825,93.1182,93.029,93.0736,10236.0
2017-03-02 11:55:00,104.29,104.4,104.17,104.32,15432.0,93.0736,93.1717,92.9665,93.1004,15432.0
2017-03-02 12:00:00,104.32,104.32,104.11,104.18,11799.0,93.1004,93.1004,92.9129,92.9754,11799.0
2017-03-02 12:05:00,104.14,104.15,103.92,103.92,5540.0,92.9397,92.9486,92.7434,92.7434,5540.0
2017-03-02 12:10:00,103.89,103.89,103.63,103.65,14967.0,92.7166,92.7166,92.4846,92.5024,14967.0
2017-03-02 12:15:00,103.63,103.83,103.62,103.69,19845.0,92.4846,92.6631,92.4756,92.5381,19845.0
2017-03-02 12:20:00,103.69,103.71,103.47,103.54,14856.0,92.5381,92.556,92.3418,92.4042,14856.0
2017-03-02 12:25:00,103.54,103.54,103.28,103.34,15284.0,92.4042,92.4042,92.1722,92.2257,15284.0
2017-03-02 12:30:00,103.3,103.65,103.26,103.48,17945.0,92.1901,92.5024,92.1544,92.3507,17945.0
2017-03-02 12:35:00,103.49,103.81,103.49,103.77,9181.0,92.3596,92.6452,92.3596,92.6095,9181.0
2017-03-02 12:40:00,103.8,103.86,103.59,103.72,10861.0,92.6363,92.6898,92.4489,92.5649,10861.0
2017-03-02 12:45:00,103.73,103.85,103.54,103.61,11248.0,92.5738,92.6809,92.4042,92.4667,11248.0
2017-03-02 12:50:00,103.6,103.89,103.56,103.83,18533.0,92.4578,92.7166,92.4221,92.6631,18533.0
2017-03-02 12:55:00,103.84,103.92,103.76,103.87,8534.0,92.672,92.7434,92.6006,92.6987,8534.0
2017-03-02 13:00:00,103.9,103.99,103.76,103.88,17135.0,92.7255,92.8058,92.6006,92.7077,17135.0
2017-03-02 13:05:00,103.88,103.97,103.66,103.67,12870.0,92.7077,92.788,92.5113,92.5203,12870.0
2017-03-02 13:10:00,103.69,103.69,103.58,103.62,12073.0,92.5381,92.5381,92.4399,92.4756,12073.0
2017-03-02 13:15:00,103.57,103.67,103.47,103.47,13344.0,92.431,92.5203,92.3418,92.3418,13344.0
2017-03-02 13:20:00,103.52,103.64,103.28,103.61,26149.0,92.3864,92.4935,92.1722,92.4667,26149.0
2017-03-02 13:25:00,103.54,103.67,103.41,103.64,8891.0,92.4042,92.5203,92.2882,92.4935,8891.0
2017-03-02 13:30:00,103.69,103.69,103.51,103.58,14791.0,92.5381,92.5381,92.3775,92.4399,14791.0
2017-03-02 13:35:00,103.59,103.59,103.42,103.51,7024.0,92.4489,92.4489,92.2971,92.3775,7024.0
2017-03-02 13:40:00,103.47,103.54,103.46,103.47,2442.0,92.3418,92.4042,92.3328,92.3418,2442.0
2017-03-02 13:45:00,103.48,103.61,103.46,103.48,8013.0,92.3507,92.4667,92.3328,92.3507,8013.0
2017-03-02 13:50:00,103.54,103.67,103.48,103.59,17178.0,92.4042,92.5203,92.3507,92.4489,17178.0
2017-03-02 13:55:00,103.56,103.69,103.56,103.59,21500.0,92.4221,92.5381,92.4221,92.4489,21500.0
2017-03-02 14:00:00,103.59,103.68,103.51,103.6,14721.0,92.4489,92.5292,92.3775,92.4578,14721.0
2017-03-02 14:05:00,103.57,103.68,103.51,103.51,11611.0,92.431,92.5292,92.3775,92.3775,11611.0
2017-03-02 14:10:00,103.51,103.51,103.37,103.41,14374.0,92.3775,92.3775,92.2525,92.2882,14374.0
2017-03-02 14:15:00,103.4,103.58,103.35,103.57,12221.0,92.2793,92.4399,92.2347,92.431,12221.0
2017-03-02 14:20:00,103.57,103.62,103.34,103.55,19328.0,92.431,92.4756,92.2257,92.4132,19328.0
2017-03-02 14:25:00,103.57,103.88,103.47,103.81,18130.0,92.431,92.7077,92.3418,92.6452,18130.0
2017-03-02 14:30:00,103.86,104.17,103.86,104.17,11423.0,92.6898,92.9665,92.6898,92.9665,11423.0
2017-03-02 14:35:00,104.18,104.19,104.02,104.19,10626.0,92.9754,92.9843,92.8326,92.9843,10626.0
2017-03-02 14:40:00,104.13,104.15,104.03,104.14,10745.0,92.9308,92.9486,92.8415,92.9397,10745.0
2017-03-02 14:45:00,104.17,104.36,104.15,104.34,8982.0,92.9665,93.136,92.9486,93.1182,8982.0
2017-03-02 14:50:00,104.35,104.35,104.12,104.12,8303.0,93.1271,93.1271,92.9219,92.9219,8303.0
2017-03-02 14:55:00,104.13,104.33,104.13,104.16,13294.0,92.9308,93.1093,92.9308,92.9576,13294.0
2017-03-02 15:00:00,104.16,104.21,104.09,104.18,12815.0,92.9576,93.0022,92.8951,92.9754,12815.0
2017-03-02 15:05:00,104.18,104.18,103.81,103.86,16510.0,92.9754,92.9754,92.6452,92.6898,16510.0
2017-03-02 15:10:00,103.88,103.95,103.84,103.92,10447.0,92.7077,92.7701,92.672,92.7434,10447.0
2017-03-02 15:15:00,103.92,103.92,103.77,103.87,16080.0,92.7434,92.7434,92.6095,92.6987,16080.0
2017-03-02 15:20:00,103.86,103.88,103.72,103.72,12835.0,92.6898,92.7077,92.5649,92.5649,12835.0
2017-03-02 15:25:00,103.7,103.79,103.68,103.68,17313.0,92.547,92.6274,92.5292,92.5292,17313.0
2017-03-02 15:30:00,103.68,103.81,103.65,103.65,24535.0,92.5292,92.6452,92.5024,92.5024,24535.0
2017-03-02 15:35:00,103.63,103.75,103.61,103.68,25418.0,92.4846,92.5917,92.4667,92.5292,25418.0
2017-03-02 15:40:00,103.68,103.75,103.3,103.4,31905.0,92.5292,92.5917,92.1901,92.2793,31905.0
2017-03-02 15:45:00,103.36,103.47,103.28,103.28,41295.0,92.2436,92.3418,92.1722,92.1722,41295.0
2017-03-02 15:50:00,103.29,103.33,103.05,103.06,56919.0,92.1811,92.2168,91.9669,91.9759,56919.0
2017-03-02 15:55:00,103.06,103.13,103.02,103.07,80159.0,91.9759,92.0383,91.9402,91.9848,80159.0
2017-03-03 09:30:00,103.4,103.63,103.08,103.51,17537.0,92.2793,92.4846,91.9937,92.3775,17537.0
2017-03-03 09:35:00,103.51,103.89,103.46,103.89,4318.0,92.3775,92.7166,92.3328,92.7166,4318.0
2017-03-03 09:40:00,103.85,104.09,103.59,103.77,11372.0,92.6809,92.8951,92.4489,92.6095,11372.0
2017-03-03 09:45:00,103.72,103.94,103.66,103.75,8230.0,92.5649,92.7612,92.5113,92.5917,8230.0
2017-03-03 09:50:00,103.75,103.95,103.64,103.82,11959.0,92.5917,92.7701,92.4935,92.6541,11959.0
2017-03-03 09:55:00,103.82,104.28,103.72,104.18,8564.0,92.6541,93.0647,92.5649,92.9754,8564.0
2017-03-03 10:00:00,104.08,104.33,104.02,104.02,6711.0,92.8862,93.1093,92.8326,92.8326,6711.0
2017-03-03 10:05:00,104.07,104.42,104.02,104.34,6241.0,92.8772,93.1896,92.8326,93.1182,6241.0
2017-03-03 10:10:00,104.43,104.59,104.35,104.53,15176.0,93.1985,93.3413,93.1271,93.2878,15176.0
2017-03-03 10:15:00,104.43,104.59,104.34,104.47,12139.0,93.1985,93.3413,93.1182,93.2342,12139.0
2017-03-03 10:20:00,104.43,104.7,104.42,104.61,5612.0,93.1985,93.4395,93.1896,93.3592,5612.0
2017-03-03 10:25:00,104.66,104.73,104.25,104.58,12540.0,93.4038,93.4663,93.0379,93.3324,12540.0
2017-03-03 10:30:00,104.56,104.63,104.31,104.35,6543.0,93.3145,93.377,93.0914,93.1271,6543.0
2017-03-03 10:35:00,104.41,104.54,104.38,104.52,7847.0,93.1807,93.2967,93.1539,93.2788,7847.0
2017-03-03 10:40:00,104.44,104.73,104.44,104.68,15442.0,93.2074,93.4663,93.2074,93.4216,15442.0
2017-03-03 10:45:00,104.68,104.68,104.45,104.45,6277.0,93.4216,93.4216,93.2164,93.2164,6277.0
2017-03-03 10:50:00,104.45,104.66,104.34,104.57,24691.0,93.2164,93.4038,93.1182,93.3235,24691.0
2017-03-03 10:55:00,104.56,104.58,104.29,104.45,13840.0,93.3145,93.3324,93.0736,93.2164,13840.0
2017-03-03 11:00:00,104.38,104.52,104.2,104.52,12500.0,93.1539,93.2788,92.9933,93.2788,12500.0
2017-03-03 11:05:00,104.52,104.55,104.42,104.49,8994.0,93.2788,93.3056,93.1896,93.2521,8994.0
2017-03-03 11:10:00,104.51,104.54,104.4,104.41,6667.0,93.2699,93.2967,93.1717,93.1807,6667.0
2017-03-03 11:15:00,104.4,104.48,104.35,104.4,5200.0,93.1717,93.2431,93.1271,93.1717,5200.0
2017-03-03 11:20:00,104.4,104.52,104.38,104.52,6880.0,93.1717,93.2788,93.1539,93.2788,6880.0
2017-03-03 11:25:00,104.5,104.59,104.3,104.41,16927.0,93.261,93.3413,93.0825,93.1807,16927.0
2017-03-03 11:30:00,104.36,104.65,104.34,104.49,9033.0,93.136,93.3949,93.1182,93.2521,9033.0
2017-03-03 11:35:00,104.46,104.78,104.45,104.78,4402.0,93.2253,93.5109,93.2164,93.5109,4402.0
2017-03-03 11:40:00,104.78,104.88,104.6,104.88,13222.0,93.5109,93.6001,93.3502,93.6001,13222.0
2017-03-03 11:45:00,104.86,104.94,104.8,104.86,28937.0,93.5823,93.6537,93.5287,93.5823,28937.0
2017-03-03 11:50:00,104.86,105.11,104.81,105.0,19223.0,93.5823,93.8054,93.5377,93.7072,19223.0
2017-03-03 11:55:00,105.0,105.0,104.82,104.86,8466.0,93.7072,93.7072,93.5466,93.5823,8466.0
2017-03-03 12:00:00,104.83,104.83,104.64,104.65,14536.0,93.5555,93.5555,93.3859,93.3949,14536.0
2017-03-03 12:05:00,104.65,104.68,104.59,104.67,7500.0,93.3949,93.4216,93.3413,93.4127,7500.0
2017-03-03 12:10:00,104.68,104.78,104.59,104.74,9832.0,93.4216,93.5109,93.3413,93.4752,9832.0
2017-03-03 12:15:00,104.74,104.76,104.63,104.64,8671.0,93.4752,93.493,93.377,93.3859,8671.0
2017-03-03 12:20:00,104.63,104.67,104.6,104.63,1797.0,93.377,93.4127,93.3502,93.377,1797.0
2017-03-03 12:25:00,104.66,104.68,104.56,104.63,7723.0,93.4038,93.4216,93.3145,93.377,7723.0
2017-03-03 12:30:00,104.64,104.85,104.63,104.78,16260.0,93.3859,93.5733,93.377,93.5109,16260.0
2017-03-03 12:35:00,104.76,104.76,104.65,104.67,3993.0,93.493,93.493,93.3949,93.4127,3993.0
2017-03-03 12:40:00,104.63,104.76,104.6,104.74,7141.0,93.377,93.493,93.3502,93.4752,7141.0
2017-03-03 12:45:00,104.7,104.8,104.7,104.74,3400.0,93.4395,93.5287,93.4395,93.4752,3400.0
2017-03-03 12:50:00,104.74,104.83,104.7,104.72,12997.0,93.4752,93.5555,93.4395,93.4573,12997.0
2017-03-03 12:55:00,104.73,104.8,104.72,104.76,3200.0,93.4663,93.5287,93.4573,93.493,3200.0
2017-03-03 13:00:00,104.76,104.8,104.44,104.74,12733.0,93.493,93.5287,93.2074,93.4752,12733.0
2017-03-03 13:05:00,104.74,104.74,104.48,104.6,9834.0,93.4752,93.4752,93.2431,93.3502,9834.0
2017-03-03 13:10:00,104.6,104.63,104.51,104.51,10502.0,93.3502,93.377,93.2699,93.2699,10502.0
2017-03-03 13:15:00,104.5,104.5,104.34,104.42,4589.0,93.261,93.261,93.1182,93.1896,4589.0
2017-03-03 13:20:00,104.4,104.43,104.29,104.29,3400.0,93.1717,93.1985,93.0736,93.0736,3400.0
2017-03-03 13:25:00,104.33,104.45,104.28,104.45,16181.0,93.1093,93.2164,93.0647,93.2164,16181.0
2017-03-03 13:30:00,104.45,104.53,104.4,104.53,8599.0,93.2164,93.2878,93.1717,93.2878,8599.0
2017-03-03 13:35:00,104.53,104.53,104.44,104.49,6497.0,93.2878,93.2878,93.2074,93.2521,6497.0
2017-03-03 13:40:00,104.53,104.57,104.47,104.57,8473.0,93.2878,93.3235,93.2342,93.3235,8473.0
2017-03-03 13:45:00,104.64,104.76,104.62,104.76,3540.0,93.3859,93.493,93.3681,93.493,3540.0
2017-03-03 13:50:00,104.75,104.76,104.68,104.7,3340.0,93.4841,93.493,93.4216,93.4395,3340.0
2017-03-03 13:55:00,104.72,104.77,104.71,104.75,4757.0,93.4573,93.502,93.4484,93.4841,4757.0
2017-03-03 14:00:00,104.75,104.91,104.7,104.88,7545.0,93.4841,93.6269,93.4395,93.6001,7545.0
2017-03-03 14:05:00,104.89,104.97,104.88,104.97,4100.0,93.609,93.6804,93.6001,93.6804,4100.0
2017-03-03 14:10:00,104.95,105.0,104.9,104.9,5837.0,93.6626,93.7072,93.618,93.618,5837.0
2017-03-03 14:15:00,104.88,104.88,104.74,104.75,6829.0,93.6001,93.6001,93.4752,93.4841,6829.0
2017-03-03 14:20:00,104.79,104.89,104.79,104.84,7051.0,93.5198,93.609,93.5198,93.5644,7051.0
2017-03-03 14:25:00,104.86,104.92,104.84,104.87,7087.0,93.5823,93.6358,93.5644,93.5912,7087.0
2017-03-03 14:30:00,104.9,104.95,104.89,104.95,5029.0,93.618,93.6626,93.609,93.6626,5029.0
2017-03-03 14:35:00,104.96,105.09,104.96,105.03,6788.0,93.6715,93.7875,93.6715,93.734,6788.0
2017-03-03 14:40:00,105.05,105.05,104.98,105.0,3899.0,93.7518,93.7518,93.6894,93.7072,3899.0
2017-03-03 14:45:00,105.02,105.15,105.02,105.13,7549.0,93.7251,93.8411,93.7251,93.8232,7549.0
2017-03-03 14:50:00,105.14,105.19,105.12,105.15,4900.0,93.8322,93.8768,93.8143,93.8411,4900.0
2017-03-03 14:55:00,105.16,105.2,105.09,105.11,8719.0,93.85,93.8857,93.7875,93.8054,8719.0
2017-03-03 15:00:00,105.11,105.15,105.02,105.02,6796.0,93.8054,93.8411,93.7251,93.7251,6796.0
2017-03-03 15:05:00,105.02,105.06,104.99,105.02,12570.0,93.7251,93.7608,93.6983,93.7251,12570.0
2017-03-03 15:10:00,105.01,105.01,104.93,104.94,9996.0,93.7161,93.7161,93.6447,93.6537,9996.0
2017-03-03 15:15:00,104.96,104.98,104.86,104.88,10715.0,93.6715,93.6894,93.5823,93.6001,10715.0
2017-03-03 15:20:00,104.92,105.01,104.9,104.91,14611.0,93.6358,93.7161,93.618,93.6269,14611.0
2017-03-03 15:25:00,104.92,105.04,104.89,104.98,14238.0,93.6358,93.7429,93.609,93.6894,14238.0
2017-03-03 15:30:00,104.98,105.07,104.95,105.04,16300.0,93.6894,93.7697,93.6626,93.7429,16300.0
2017-03-03 15:35:00,105.06,105.2,105.03,105.2,22173.0,93.7608,93.8857,93.734,93.8857,22173.0
2017-03-03 15:40:00,105.18,105.18,104.88,104.98,31408.0,93.8679,93.8679,93.6001,93.6894,31408.0
2017-03-03 15:45:00,104.97,104.97,104.78,104.8,34803.0,93.6804,93.6804,93.5109,93.5287,34803.0
2017-03-03 15:50:00,104.78,104.86,104.77,104.84,31842.0,93.5109,93.5823,93.502,93.5644,31842.0
2017-03-03 15:55:00,104.83,104.83,104.68,104.79,41515.0,93.5555,93.5555,93.4216,93.5198,41515.0
2017-03-06 09:30:00,101.92,102.67,98.63,100.25,240098.0,90.9585,91.6278,88.0223,89.4681,240098.0
2017-03-06 09:35:00,100.25,100.3,99.6,99.99,86241.0,89.4681,89.5127,88.888,89.236,86241.0
2017-03-06 09:40:00,99.98,100.8,99.93,100.06,78407.0,89.2271,89.9589,89.1825,89.2985,78407.0
2017-03-06 09:45:00,100.06,100.75,99.9,100.6,40107.0,89.2985,89.9143,89.1557,89.7804,40107.0
2017-03-06 09:50:00,100.61,100.9,100.6,100.72,35688.0,89.7894,90.0482,89.7804,89.8875,35688.0
2017-03-06 09:55:00,100.77,100.88,99.95,100.16,47201.0,89.9322,90.0303,89.2003,89.3878,47201.0
2017-03-06 10:00:00,100.2,101.14,100.09,101.12,48940.0,89.4235,90.2624,89.3253,90.2445,48940.0
2017-03-06 10:05:00,101.11,101.25,100.62,100.79,48234.0,90.2356,90.3605,89.7983,89.95,48234.0
2017-03-06 10:10:00,100.79,101.01,100.58,100.91,29235.0,89.95,90.1463,89.7626,90.0571,29235.0
2017-03-06 10:15:00,100.96,101.39,100.83,101.31,41333.0,90.1017,90.4855,89.9857,90.4141,41333.0
2017-03-06 10:20:00,101.3,101.64,101.18,101.58,21746.0,90.4052,90.7086,90.2981,90.655,21746.0
2017-03-06 10:25:00,101.58,101.6,101.29,101.36,22897.0,90.655,90.6729,90.3962,90.4587,22897.0
2017-03-06 10:30:00,101.37,101.53,101.26,101.35,30520.0,90.4676,90.6104,90.3695,90.4498,30520.0
2017-03-06 10:35:00,101.33,101.33,101.0,101.15,17638.0,90.4319,90.4319,90.1374,90.2713,17638.0
2017-03-06 10:40:00,101.11,101.23,100.82,101.18,37232.0,90.2356,90.3427,89.9768,90.2981,37232.0
2017-03-06 10:45:00,101.21,101.41,101.09,101.09,25042.0,90.3248,90.5033,90.2177,90.2177,25042.0
2017-03-06 10:50:00,101.03,101.17,101.0,101.07,17601.0,90.1642,90.2891,90.1374,90.1999,17601.0
2017-03-06 10:55:00,101.07,101.28,101.07,101.07,12660.0,90.1999,90.3873,90.1999,90.1999,12660.0
2017-03-06 11:00:00,101.08,101.21,100.96,101.14,20308.0,90.2088,90.3248,90.1017,90.2624,20308.0
2017-03-06 11:05:00,101.16,101.16,100.9,100.95,23699.0,90.2802,90.2802,90.0482,90.0928,23699.0
2017-03-06 11:10:00,100.96,101.31,100.95,101.3,17708.0,90.1017,90.4141,90.0928,90.4052,17708.0
2017-03-06 11:15:00,101.35,101.48,101.21,101.35,14629.0,90.4498,90.5658,90.3248,90.4498,14629.0
2017-03-06 11:20:00,101.31,101.45,101.25,101.45,9830.0,90.4141,90.539,90.3605,90.539,9830.0
2017-03-06 11:25:00,101.45,101.58,101.4,101.51,11715.0,90.539,90.655,90.4944,90.5926,11715.0
2017-03-06 11:30:00,101.48,101.48,101.19,101.26,28316.0,90.5658,90.5658,90.307,90.3695,28316.0
2017-03-06 11:35:00,101.23,101.38,101.23,101.27,27200.0,90.3427,90.4765,90.3427,90.3784,27200.0
2017-03-06 11:40:00,101.26,101.3,101.12,101.12,7469.0,90.3695,90.4052,90.2445,90.2445,7469.0
2017-03-06 11:45:00,101.18,101.29,101.16,101.21,24497.0,90.2981,90.3962,90.2802,90.3248,24497.0
2017-03-06 11:50:00,101.24,101.31,101.2,101.23,9945.0,90.3516,90.4141,90.3159,90.3427,9945.0
2017-03-06 11:55:00,101.24,101.4,101.2,101.4,13052.0,90.3516,90.4944,90.3159,90.4944,13052.0
2017-03-06 12:00:00,101.4,101.58,101.31,101.43,6208.0,90.4944,90.655,90.4141,90.5212,6208.0
2017-03-06 12:05:00,101.44,101.59,101.43,101.53,8075.0,90.5301,90.664,90.5212,90.6104,8075.0
2017-03-06 12:10:00,101.54,101.66,101.52,101.57,7900.0,90.6193,90.7264,90.6015,90.6461,7900.0
2017-03-06 12:15:00,101.56,101.64,101.47,101.47,7715.0,90.6372,90.7086,90.5569,90.5569,7715.0
2017-03-06 12:20:00,101.48,101.63,101.47,101.61,7434.0,90.5658,90.6997,90.5569,90.6818,7434.0
2017-03-06 12:25:00,101.64,101.86,101.64,101.84,10649.0,90.7086,90.9049,90.7086,90.8871,10649.0
2017-03-06 12:30:00,101.87,101.88,101.7,101.76,13961.0,90.9138,90.9228,90.7621,90.8157,13961.0
2017-03-06 12:35:00,101.76,101.8,101.51,101.51,7809.0,90.8157,90.8514,90.5926,90.5926,7809.0
2017-03-06 12:40:00,101.55,101.8,101.55,101.8,7916.0,90.6283,90.8514,90.6283,90.8514,7916.0
2017-03-06 12:45:00,101.78,101.79,101.6,101.68,5773.0,90.8335,90.8425,90.6729,90.7443,5773.0
2017-03-06 12:50:00,101.74,101.79,101.63,101.77,4800.0,90.7978,90.8425,90.6997,90.8246,4800.0
2017-03-06 12:55:00,101.8,101.93,101.8,101.9,4390.0,90.8514,90.9674,90.8514,90.9406,4390.0
2017-03-06 13:00:00,101.92,101.97,101.83,101.83,4825.0,90.9585,91.0031,90.8782,90.8782,4825.0
2017-03-06 13:05:00,101.84,101.88,101.84,101.87,8069.0,90.8871,90.9228,90.8871,90.9138,8069.0
2017-03-06 13:10:00,101.89,102.0,101.89,101.94,8293.0,90.9317,91.0299,90.9317,90.9763,8293.0
2017-03-06 13:15:00,101.91,101.97,101.89,101.97,7483.0,90.9495,91.0031,90.9317,91.0031,7483.0
2017-03-06 13:20:00,101.96,101.97,101.87,101.96,2500.0,90.9942,91.0031,90.9138,90.9942,2500.0
2017-03-06 13:25:00,101.92,101.95,101.89,101.94,4700.0,90.9585,90.9852,90.9317,90.9763,4700.0
2017-03-06 13:30:00,101.92,102.06,101.89,101.99,40858.0,90.9585,91.0834,90.9317,91.0209,40858.0
2017-03-06 13:35:00,101.98,102.0,101.75,101.8,10394.0,91.012,91.0299,90.8068,90.8514,10394.0
2017-03-06 13:40:00,101.8,101.84,101.77,101.77,5068.0,90.8514,90.8871,90.8246,90.8246,5068.0
2017-03-06 13:45:00,101.79,101.82,101.63,101.65,7455.0,90.8425,90.8692,90.6997,90.7175,7455.0
2017-03-06 13:50:00,101.65,101.77,101.64,101.77,6832.0,90.7175,90.8246,90.7086,90.8246,6832.0
2017-03-06 13:55:00,101.73,101.77,101.68,101.77,6501.0,90.7889,90.8246,90.7443,90.8246,6501.0
2017-03-06 14:00:00,101.74,102.02,101.74,101.96,10173.0,90.7978,91.0477,90.7978,90.9942,10173.0
2017-03-06 14:05:00,101.98,102.23,101.97,102.21,14887.0,91.012,91.2351,91.0031,91.2173,14887.0
2017-03-06 14:10:00,102.19,102.25,102.18,102.21,8028.0,91.1994,91.253,91.1905,91.2173,8028.0
2017-03-06 14:15:00,102.23,102.26,102.11,102.12,8897.0,91.2351,91.2619,91.128,91.137,8897.0
2017-03-06 14:20:00,102.1,102.25,102.09,102.24,13755.0,91.1191,91.253,91.1102,91.2441,13755.0
2017-03-06 14:25:00,102.27,102.39,102.2,102.37,25156.0,91.2708,91.3779,91.2084,91.3601,25156.0
2017-03-06 14:30:00,102.34,102.41,102.27,102.28,6079.0,91.3333,91.3958,91.2708,91.2798,6079.0
2017-03-06 14:35:00,102.24,102.27,102.18,102.18,7597.0,91.2441,91.2708,91.1905,91.1905,7597.0
2017-03-06 14:40:00,102.17,102.18,102.05,102.06,5049.0,91.1816,91.1905,91.0745,91.0834,5049.0
2017-03-06 14:45:00,102.06,102.11,101.96,101.96,7998.0,91.0834,91.128,90.9942,90.9942,7998.0
2017-03-06 14:50:00,101.98,102.15,101.98,102.15,8144.0,91.012,91.1637,91.012,91.1637,8144.0
2017-03-06 14:55:00,102.14,102.17,102.11,102.11,4700.0,91.1548,91.1816,91.128,91.128,4700.0
2017-03-06 15:00:00,102.14,102.25,102.14,102.23,5367.0,91.1548,91.253,91.1548,91.2351,5367.0
2017-03-06 15:05:00,102.26,102.47,102.19,102.47,18925.0,91.2619,91.4493,91.1994,91.4493,18925.0
2017-03-06 15:10:00,102.48,102.48,102.25,102.3,15920.0,91.4582,91.4582,91.253,91.2976,15920.0
2017-03-06 15:15:00,102.26,102.39,102.26,102.33,7834.0,91.2619,91.3779,91.2619,91.3244,7834.0
2017-03-06 15:20:00,102.32,102.5,102.32,102.46,31707.0,91.3155,91.4761,91.3155,91.4404,31707.0
2017-03-06 15:25:00,102.44,102.46,102.29,102.32,16317.0,91.4225,91.4404,91.2887,91.3155,16317.0
2017-03-06 15:30:00,102.28,102.44,102.25,102.42,164632.0,91.2798,91.4225,91.253,91.4047,164632.0
2017-03-06 15:35:00,102.43,102.56,102.42,102.53,60717.0,91.4136,91.5296,91.4047,91.5029,60717.0
2017-03-06 15:40:00,102.55,102.61,102.34,102.35,66623.0,91.5207,91.5743,91.3333,91.3422,66623.0
2017-03-06 15:45:00,102.36,102.49,102.35,102.42,40139.0,91.3511,91.4672,91.3422,91.4047,40139.0
2017-03-06 15:50:00,102.41,102.42,102.22,102.22,38640.0,91.3958,91.4047,91.2262,91.2262,38640.0
2017-03-06 15:55:00,102.23,102.23,102.03,102.1,69585.0,91.2351,91.2351,91.0566,91.1191,69585.0
2017-03-07 09:30:00,102.11,102.23,101.57,102.14,32565.0,91.128,91.2351,90.6461,91.1548,32565.0
2017-03-07 09:35:00,102.2,102.37,102.04,102.33,16558.0,91.2084,91.3601,91.0656,91.3244,16558.0
2017-03-07 09:40:00,102.3,102.54,102.08,102.42,16548.0,91.2976,91.5118,91.1013,91.4047,16548.0
2017-03-07 09:45:00,102.49,103.38,102.44,103.0,37410.0,91.4672,92.2614,91.4225,91.9223,37410.0
2017-03-07 09:50:00,103.11,103.27,102.95,103.25,21081.0,92.0205,92.1633,91.8777,92.1454,21081.0
2017-03-07 09:55:00,103.25,103.7,103.23,103.69,21277.0,92.1454,92.547,92.1276,92.5381,21277.0
2017-03-07 10:00:00,103.7,103.86,103.36,103.86,17158.0,92.547,92.6898,92.2436,92.6898,17158.0
2017-03-07 10:05:00,103.86,103.99,103.66,103.87,18366.0,92.6898,92.8058,92.5113,92.6987,18366.0
2017-03-07 10:10:00,103.96,103.96,103.61,103.62,11431.0,92.7791,92.7791,92.4667,92.4756,11431.0
2017-03-07 10:15:00,103.66,103.84,103.58,103.83,7704.0,92.5113,92.672,92.4399,92.6631,7704.0
2017-03-07 10:20:00,103.88,103.88,103.67,103.71,7071.0,92.7077,92.7077,92.5203,92.556,7071.0
2017-03-07 10:25:00,103.69,103.72,103.53,103.57,3800.0,92.5381,92.5649,92.3953,92.431,3800.0
2017-03-07 10:30:00,103.54,103.68,103.54,103.66,7383.0,92.4042,92.5292,92.4042,92.5113,7383.0
2017-03-07 10:35:00,103.67,103.78,103.65,103.71,7550.0,92.5203,92.6184,92.5024,92.556,7550.0
2017-03-07 10:40:00,103.69,103.69,103.5,103.6,9471.0,92.5381,92.5381,92.3685,92.4578,9471.0
2017-03-07 10:45:00,103.64,103.65,103.44,103.44,9476.0,92.4935,92.5024,92.315,92.315,9476.0
2017-03-07 10:50:00,103.45,103.56,103.36,103.49,17994.0,92.3239,92.4221,92.2436,92.3596,17994.0
2017-03-07 10:55:00,103.55,103.76,103.55,103.76,6171.0,92.4132,92.6006,92.4132,92.6006,6171.0
2017-03-07 11:00:00,103.8,103.9,103.78,103.82,10103.0,92.6363,92.7255,92.6184,92.6541,10103.0
2017-03-07 11:05:00,103.77,104.17,103.61,103.73,16438.0,92.6095,92.9665,92.4667,92.5738,16438.0
2017-03-07 11:10:00,103.72,103.98,103.72,103.95,34357.0,92.5649,92.7969,92.5649,92.7701,34357.0
2017-03-07 11:15:00,104.03,104.82,104.0,104.15,28905.0,92.8415,93.5466,92.8148,92.9486,28905.0
2017-03-07 11:20:00,104.17,104.41,104.16,104.36,12746.0,92.9665,93.1807,92.9576,93.136,12746.0
2017-03-07 11:25:00,104.35,104.8,104.33,104.75,29097.0,93.1271,93.5287,93.1093,93.4841,29097.0
2017-03-07 11:30:00,104.72,104.72,104.16,104.16,20807.0,93.4573,93.4573,92.9576,92.9576,20807.0
2017-03-07 11:35:00,104.21,104.26,104.05,104.05,6172.0,93.0022,93.0468,92.8594,92.8594,6172.0
2017-03-07 11:40:00,104.11,104.18,104.05,104.08,4732.0,92.9129,92.9754,92.8594,92.8862,4732.0
2017-03-07 11:45:00,104.08,104.31,104.08,104.28,9417.0,92.8862,93.0914,92.8862,93.0647,9417.0
2017-03-07 11:50:00,104.28,104.44,104.27,104.27,6656.0,93.0647,93.2074,93.0557,93.0557,6656.0
2017-03-07 11:55:00,104.22,104.32,104.2,104.31,7632.0,93.0111,93.1004,92.9933,93.0914,7632.0
2017-03-07 12:00:00,104.26,104.34,103.87,103.97,7925.0,93.0468,93.1182,92.6987,92.788,7925.0
2017-03-07 12:05:00,104.01,104.1,103.98,104.06,9493.0,92.8237,92.904,92.7969,92.8683,9493.0
2017-03-07 12:10:00,104.08,104.1,103.94,104.07,11237.0,92.8862,92.904,92.7612,92.8772,11237.0
2017-03-07 12:15:00,104.07,104.1,104.05,104.06,3800.0,92.8772,92.904,92.8594,92.8683,3800.0
2017-03-07 12:20:00,104.1,104.12,104.06,104.06,8106.0,92.904,92.9219,92.8683,92.8683,8106.0
2017-03-07 12:25:00,104.08,104.16,103.99,104.16,5481.0,92.8862,92.9576,92.8058,92.9576,5481.0
2017-03-07 12:30:00,104.13,104.28,104.03,104.16,10776.0,92.9308,93.0647,92.8415,92.9576,10776.0
2017-03-07 12:35:00,104.18,104.29,104.17,104.27,8493.0,92.9754,93.0736,92.9665,93.0557,8493.0
2017-03-07 12:40:00,104.27,104.36,104.27,104.27,4862.0,93.0557,93.136,93.0557,93.0557,4862.0
2017-03-07 12:45:00,104.28,104.4,104.28,104.37,3506.0,93.0647,93.1717,93.0647,93.145,3506.0
2017-03-07 12:50:00,104.4,104.44,104.31,104.31,4746.0,93.1717,93.2074,93.0914,93.0914,4746.0
2017-03-07 12:55:00,104.35,104.36,104.24,104.24,8517.0,93.1271,93.136,93.029,93.029,8517.0
2017-03-07 13:00:00,104.26,104.29,104.19,104.23,5794.0,93.0468,93.0736,92.9843,93.02,5794.0
2017-03-07 13:05:00,104.24,104.37,104.2,104.36,15611.0,93.029,93.145,92.9933,93.136,15611.0
2017-03-07 13:10:00,104.36,104.56,104.34,104.56,16900.0,93.136,93.3145,93.1182,93.3145,16900.0
2017-03-07 13:15:00,104.56,104.6,104.46,104.57,6113.0,93.3145,93.3502,93.2253,93.3235,6113.0
2017-03-07 13:20:00,104.6,104.7,104.53,104.65,10428.0,93.3502,93.4395,93.2878,93.3949,10428.0
2017-03-07 13:25:00,104.62,104.62,104.47,104.51,3600.0,93.3681,93.3681,93.2342,93.2699,3600.0
2017-03-07 13:30:00,104.53,104.56,104.37,104.47,10346.0,93.2878,93.3145,93.145,93.2342,10346.0
2017-03-07 13:35:00,104.52,104.61,104.5,104.52,8933.0,93.2788,93.3592,93.261,93.2788,8933.0
2017-03-07 13:40:00,104.52,104.57,104.47,104.49,1700.0,93.2788,93.3235,93.2342,93.2521,1700.0
2017-03-07 13:45:00,104.49,104.64,104.49,104.62,7766.0,93.2521,93.3859,93.2521,93.3681,7766.0
2017-03-07 13:50:00,104.61,104.65,104.57,104.61,10639.0,93.3592,93.3949,93.3235,93.3592,10639.0
2017-03-07 13:55:00,104.61,104.62,104.52,104.55,7462.0,93.3592,93.3681,93.2788,93.3056,7462.0
2017-03-07 14:00:00,104.54,104.57,104.48,104.49,5183.0,93.2967,93.3235,93.2431,93.2521,5183.0
2017-03-07 14:05:00,104.49,104.53,104.38,104.39,10892.0,93.2521,93.2878,93.1539,93.1628,10892.0
2017-03-07 14:10:00,104.36,104.45,104.3,104.3,12677.0,93.136,93.2164,93.0825,93.0825,12677.0
2017-03-07 14:15:00,104.3,104.3,104.12,104.14,6400.0,93.0825,93.0825,92.9219,92.9397,6400.0
2017-03-07 14:20:00,104.14,104.34,104.07,104.11,16223.0,92.9397,93.1182,92.8772,92.9129,16223.0
2017-03-07 14:25:00,104.1,104.19,104.07,104.17,6403.0,92.904,92.9843,92.8772,92.9665,6403.0
2017-03-07 14:30:00,104.18,104.33,104.18,104.28,8449.0,92.9754,93.1093,92.9754,93.0647,8449.0
2017-03-07 14:35:00,104.28,104.28,104.19,104.24,5872.0,93.0647,93.0647,92.9843,93.029,5872.0
2017-03-07 14:40:00,104.24,104.24,104.05,104.05,10912.0,93.029,93.029,92.8594,92.8594,10912.0
2017-03-07 14:45:00,104.05,104.08,103.95,103.95,3188.0,92.8594,92.8862,92.7701,92.7701,3188.0
2017-03-07 14:50:00,103.95,104.06,103.92,104.02,15069.0,92.7701,92.8683,92.7434,92.8326,15069.0
2017-03-07 14:55:00,104.02,104.11,103.97,104.02,13700.0,92.8326,92.9129,92.788,92.8326,13700.0
2017-03-07 15:00:00,104.02,104.1,104.02,104.08,7180.0,92.8326,92.904,92.8326,92.8862,7180.0
2017-03-07 15:05:00,104.07,104.19,104.05,104.18,10529.0,92.8772,92.9843,92.8594,92.9754,10529.0
2017-03-07 15:10:00,104.17,104.25,104.1,104.1,17699.0,92.9665,93.0379,92.904,92.904,17699.0
2017-03-07 15:15:00,104.1,104.1,103.97,103.97,9855.0,92.904,92.904,92.788,92.788,9855.0
2017-03-07 15:20:00,103.96,104.03,103.93,104.02,16331.0,92.7791,92.8415,92.7523,92.8326,16331.0
2017-03-07 15:25:00,104.02,104.15,103.96,103.99,37383.0,92.8326,92.9486,92.7791,92.8058,37383.0
2017-03-07 15:30:00,104.0,104.02,103.82,103.82,14877.0,92.8148,92.8326,92.6541,92.6541,14877.0
2017-03-07 15:35:00,103.82,103.84,103.61,103.61,21437.0,92.6541,92.672,92.4667,92.4667,21437.0
2017-03-07 15:40:00,103.6,103.62,103.5,103.59,29478.0,92.4578,92.4756,92.3685,92.4489,29478.0
2017-03-07 15:45:00,103.62,103.8,103.61,103.72,34078.0,92.4756,92.6363,92.4667,92.5649,34078.0
2017-03-07 15:50:00,103.72,103.81,103.72,103.77,35381.0,92.5649,92.6452,92.5649,92.6095,35381.0
2017-03-07 15:55:00,103.77,103.87,103.7,103.78,53450.0,92.6095,92.6987,92.547,92.6184,53450.0
2017-03-08 09:30:00,103.59,103.89,102.76,103.2,34157.0,92.4489,92.7166,91.7081,92.1008,34157.0
2017-03-08 09:35:00,103.2,103.46,103.0,103.46,15815.0,92.1008,92.3328,91.9223,92.3328,15815.0
2017-03-08 09:40:00,103.4,103.6,103.37,103.43,5300.0,92.2793,92.4578,92.2525,92.3061,5300.0
2017-03-08 09:45:00,103.5,103.67,103.46,103.54,6800.0,92.3685,92.5203,92.3328,92.4042,6800.0
2017-03-08 09:50:00,103.54,103.74,103.45,103.45,9287.0,92.4042,92.5827,92.3239,92.3239,9287.0
2017-03-08 09:55:00,103.44,103.57,103.4,103.5,5205.0,92.315,92.431,92.2793,92.3685,5205.0
2017-03-08 10:00:00,103.45,103.56,103.13,103.19,12894.0,92.3239,92.4221,92.0383,92.0919,12894.0
2017-03-08 10:05:00,103.19,103.19,102.57,102.7,39410.0,92.0919,92.0919,91.5386,91.6546,39410.0
2017-03-08 10:10:00,102.74,102.75,102.41,102.48,23974.0,91.6903,91.6992,91.3958,91.4582,23974.0
2017-03-08 10:15:00,102.54,102.54,102.28,102.34,11997.0,91.5118,91.5118,91.2798,91.3333,11997.0
2017-03-08 10:20:00,102.4,102.51,102.24,102.47,18408.0,91.3868,91.485,91.2441,91.4493,18408.0
2017-03-08 10:25:00,102.45,102.9,102.39,102.8,17699.0,91.4315,91.8331,91.3779,91.7438,17699.0
2017-03-08 10:30:00,102.84,103.18,102.73,102.92,28592.0,91.7795,92.083,91.6814,91.8509,28592.0
2017-03-08 10:35:00,102.89,102.94,102.72,102.86,10082.0,91.8241,91.8688,91.6724,91.7974,10082.0
2017-03-08 10:40:00,102.79,102.79,102.53,102.53,10316.0,91.7349,91.7349,91.5029,91.5029,10316.0
2017-03-08 10:45:00,102.61,102.89,102.4,102.45,9001.0,91.5743,91.8241,91.3868,91.4315,9001.0
2017-03-08 10:50:00,102.41,102.51,102.35,102.5,11987.0,91.3958,91.485,91.3422,91.4761,11987.0
2017-03-08 10:55:00,102.5,102.9,102.5,102.68,5852.0,91.4761,91.8331,91.4761,91.6367,5852.0
2017-03-08 11:00:00,102.79,102.79,102.48,102.54,8270.0,91.7349,91.7349,91.4582,91.5118,8270.0
2017-03-08 11:05:00,102.54,102.69,102.43,102.62,6415.0,91.5118,91.6457,91.4136,91.5832,6415.0
2017-03-08 11:10:00,102.57,102.67,102.57,102.63,3237.0,91.5386,91.6278,91.5386,91.5921,3237.0
2017-03-08 11:15:00,102.64,102.97,102.64,102.92,14756.0,91.601,91.8955,91.601,91.8509,14756.0
2017-03-08 11:20:00,102.84,102.97,102.81,102.88,4220.0,91.7795,91.8955,91.7528,91.8152,4220.0
2017-03-08 11:25:00,102.97,103.16,102.9,102.93,3551.0,91.8955,92.0651,91.8331,91.8598,3551.0
2017-03-08 11:30:00,103.01,103.13,102.88,102.96,4250.0,91.9312,92.0383,91.8152,91.8866,4250.0
2017-03-08 11:35:00,102.91,103.33,102.9,103.26,47221.0,91.842,92.2168,91.8331,92.1544,47221.0
2017-03-08 11:40:00,103.26,103.39,103.22,103.29,2750.0,92.1544,92.2704,92.1187,92.1811,2750.0
2017-03-08 11:45:00,103.3,103.48,103.19,103.43,5150.0,92.1901,92.3507,92.0919,92.3061,5150.0
2017-03-08 11:50:00,103.44,103.59,103.38,103.55,4975.0,92.315,92.4489,92.2614,92.4132,4975.0
2017-03-08 11:55:00,103.45,103.55,103.37,103.37,4190.0,92.3239,92.4132,92.2525,92.2525,4190.0
2017-03-08 12:00:00,103.34,103.38,103.13,103.13,3800.0,92.2257,92.2614,92.0383,92.0383,3800.0
2017-03-08 12:05:00,103.23,103.23,103.09,103.17,3764.0,92.1276,92.1276,92.0026,92.074,3764.0
2017-03-08 12:10:00,103.19,103.19,103.0,103.0,3593.0,92.0919,92.0919,91.9223,91.9223,3593.0
2017-03-08 12:15:00,103.0,103.0,102.8,102.9,6738.0,91.9223,91.9223,91.7438,91.8331,6738.0
2017-03-08 12:20:00,102.81,102.97,102.66,102.66,35452.0,91.7528,91.8955,91.6189,91.6189,35452.0
2017-03-08 12:25:00,102.66,102.78,102.61,102.72,1800.0,91.6189,91.726,91.5743,91.6724,1800.0
2017-03-08 12:30:00,102.73,102.81,102.71,102.79,1700.0,91.6814,91.7528,91.6635,91.7349,1700.0
2017-03-08 12:35:00,102.81,102.89,102.58,102.64,18174.0,91.7528,91.8241,91.5475,91.601,18174.0
2017-03-08 12:40:00,102.68,102.82,102.52,102.56,21291.0,91.6367,91.7617,91.4939,91.5296,21291.0
2017-03-08 12:45:00,102.59,102.7,102.52,102.65,6295.0,91.5564,91.6546,91.4939,91.61,6295.0
2017-03-08 12:50:00,102.61,102.61,102.47,102.53,4965.0,91.5743,91.5743,91.4493,91.5029,4965.0
2017-03-08 12:55:00,102.49,102.49,102.41,102.46,3926.0,91.4672,91.4672,91.3958,91.4404,3926.0
2017-03-08 13:00:00,102.47,102.56,102.42,102.52,18738.0,91.4493,91.5296,91.4047,91.4939,18738.0
2017-03-08 13:05:00,102.54,103.31,102.54,103.06,10409.0,91.5118,92.199,91.5118,91.9759,10409.0
2017-03-08 13:10:00,103.08,103.23,102.96,103.11,5009.0,91.9937,92.1276,91.8866,92.0205,5009.0
2017-03-08 13:15:00,103.2,103.33,103.08,103.08,4425.0,92.1008,92.2168,91.9937,91.9937,4425.0
2017-03-08 13:20:00,103.12,103.17,102.96,103.03,9339.0,92.0294,92.074,91.8866,91.9491,9339.0
2017-03-08 13:25:00,102.98,103.08,102.96,103.03,5526.0,91.9045,91.9937,91.8866,91.9491,5526.0
2017-03-08 13:30:00,103.06,103.12,103.02,103.12,9670.0,91.9759,92.0294,91.9402,92.0294,9670.0
2017-03-08 13:35:00,103.11,103.27,103.1,103.1,3200.0,92.0205,92.1633,92.0116,92.0116,3200.0
2017-03-08 13:40:00,103.19,103.22,103.08,103.08,5210.0,92.0919,92.1187,91.9937,91.9937,5210.0
2017-03-08 13:45:00,103.05,103.07,102.93,102.93,3755.0,91.9669,91.9848,91.8598,91.8598,3755.0
2017-03-08 13:50:00,102.88,102.98,102.85,102.9,5006.0,91.8152,91.9045,91.7884,91.8331,5006.0
2017-03-08 13:55:00,102.9,103.05,102.84,103.0,17740.0,91.8331,91.9669,91.7795,91.9223,17740.0
2017-03-08 14:00:00,102.98,103.06,102.91,103.05,7263.0,91.9045,91.9759,91.842,91.9669,7263.0
2017-03-08 14:05:00,103.01,103.03,102.84,102.84,11437.0,91.9312,91.9491,91.7795,91.7795,11437.0
2017-03-08 14:10:00,102.8,102.85,102.63,102.63,5995.0,91.7438,91.7884,91.5921,91.5921,5995.0
2017-03-08 14:15:00,102.6,102.6,102.47,102.51,5700.0,91.5653,91.5653,91.4493,91.485,5700.0
2017-03-08 14:20:00,102.49,102.56,102.39,102.54,15565.0,91.4672,91.5296,91.3779,91.5118,15565.0
2017-03-08 14:25:00,102.54,102.56,102.39,102.45,2896.0,91.5118,91.5296,91.3779,91.4315,2896.0
2017-03-08 14:30:00,102.38,102.55,102.37,102.52,3293.0,91.369,91.5207,91.3601,91.4939,3293.0
2017-03-08 14:35:00,102.51,102.52,102.41,102.51,8049.0,91.485,91.4939,91.3958,91.485,8049.0
2017-03-08 14:40:00,102.49,102.56,102.47,102.52,11627.0,91.4672,91.5296,91.4493,91.4939,11627.0
2017-03-08 14:45:00,102.57,102.61,102.52,102.61,3202.0,91.5386,91.5743,91.4939,91.5743,3202.0
2017-03-08 14:50:00,102.71,102.85,102.69,102.85,47990.0,91.6635,91.7884,91.6457,91.7884,47990.0
2017-03-08 14:55:00,102.88,102.92,102.78,102.79,8067.0,91.8152,91.8509,91.726,91.7349,8067.0
2017-03-08 15:00:00,102.81,102.91,102.75,102.9,5358.0,91.7528,91.842,91.6992,91.8331,5358.0
2017-03-08 15:05:00,102.86,102.9,102.69,102.69,6236.0,91.7974,91.8331,91.6457,91.6457,6236.0
2017-03-08 15:10:00,102.66,102.66,102.52,102.57,11489.0,91.6189,91.6189,91.4939,91.5386,11489.0
2017-03-08 15:15:00,102.52,102.61,102.52,102.61,11119.0,91.4939,91.5743,91.4939,91.5743,11119.0
2017-03-08 15:20:00,102.59,102.66,102.58,102.66,7641.0,91.5564,91.6189,91.5475,91.6189,7641.0
2017-03-08 15:25:00,102.67,102.68,102.6,102.61,10907.0,91.6278,91.6367,91.5653,91.5743,10907.0
2017-03-08 15:30:00,102.6,102.63,102.45,102.53,12020.0,91.5653,91.5921,91.4315,91.5029,12020.0
2017-03-08 15:35:00,102.52,102.58,102.42,102.51,10299.0,91.4939,91.5475,91.4047,91.485,10299.0
2017-03-08 15:40:00,102.51,102.59,102.4,102.48,21713.0,91.485,91.5564,91.3868,91.4582,21713.0
2017-03-08 15:45:00,102.46,102.69,102.46,102.6,37619.0,91.4404,91.6457,91.4404,91.5653,37619.0
2017-03-08 15:50:00,102.6,102.64,102.52,102.57,39278.0,91.5653,91.601,91.4939,91.5386,39278.0
2017-03-08 15:55:00,102.6,102.79,102.59,102.74,73538.0,91.5653,91.7349,91.5564,91.6903,73538.0
2017-03-09 09:30:00,103.05,103.3,102.5,102.77,35433.0,91.9669,92.1901,91.4761,91.7171,35433.0
2017-03-09 09:35:00,102.84,102.9,102.19,102.88,46697.0,91.7795,91.8331,91.1994,91.8152,46697.0
2017-03-09 09:40:00,102.8,102.87,102.53,102.6,21459.0,91.7438,91.8063,91.5029,91.5653,21459.0
2017-03-09 09:45:00,102.59,102.92,102.54,102.87,40084.0,91.5564,91.8509,91.5118,91.8063,40084.0
2017-03-09 09:50:00,103.0,103.2,102.87,103.02,15074.0,91.9223,92.1008,91.8063,91.9402,15074.0
2017-03-09 09:55:00,103.02,103.1,102.87,103.01,3819.0,91.9402,92.0116,91.8063,91.9312,3819.0
2017-03-09 10:00:00,103.01,103.01,102.63,102.74,13493.0,91.9312,91.9312,91.5921,91.6903,13493.0
2017-03-09 10:05:00,102.73,102.91,102.68,102.91,3108.0,91.6814,91.842,91.6367,91.842,3108.0
2017-03-09 10:10:00,102.96,103.15,102.84,102.84,82226.0,91.8866,92.0562,91.7795,91.7795,82226.0
2017-03-09 10:15:00,102.91,103.15,102.75,103.08,11964.0,91.842,92.0562,91.6992,91.9937,11964.0
2017-03-09 10:20:00,103.11,103.32,102.99,103.11,38237.0,92.0205,92.2079,91.9134,92.0205,38237.0
2017-03-09 10:25:00,103.11,103.27,103.0,103.25,12142.0,92.0205,92.1633,91.9223,92.1454,12142.0
2017-03-09 10:30:00,103.21,103.31,103.04,103.3,11055.0,92.1097,92.199,91.958,92.1901,11055.0
2017-03-09 10:35:00,103.27,103.33,102.99,103.13,27732.0,92.1633,92.2168,91.9134,92.0383,27732.0
2017-03-09 10:40:00,103.09,103.31,103.02,103.02,10285.0,92.0026,92.199,91.9402,91.9402,10285.0
2017-03-09 10:45:00,103.17,103.33,103.07,103.29,7000.0,92.074,92.2168,91.9848,92.1811,7000.0
2017-03-09 10:50:00,103.29,103.34,103.11,103.16,9493.0,92.1811,92.2257,92.0205,92.0651,9493.0
2017-03-09 10:55:00,103.25,103.34,103.13,103.26,16765.0,92.1454,92.2257,92.0383,92.1544,16765.0
2017-03-09 11:00:00,103.22,103.37,103.18,103.19,6300.0,92.1187,92.2525,92.083,92.0919,6300.0
2017-03-09 11:05:00,103.3,103.31,103.13,103.15,4154.0,92.1901,92.199,92.0383,92.0562,4154.0
2017-03-09 11:10:00,103.15,103.3,103.12,103.25,7895.0,92.0562,92.1901,92.0294,92.1454,7895.0
2017-03-09 11:15:00,103.23,103.32,103.23,103.23,5420.0,92.1276,92.2079,92.1276,92.1276,5420.0
2017-03-09 11:20:00,103.23,103.35,103.22,103.31,17730.0,92.1276,92.2347,92.1187,92.199,17730.0
2017-03-09 11:25:00,103.27,103.31,103.06,103.19,5867.0,92.1633,92.199,91.9759,92.0919,5867.0
2017-03-09 11:30:00,103.13,103.13,102.85,102.85,8543.0,92.0383,92.0383,91.7884,91.7884,8543.0
2017-03-09 11:35:00,102.92,103.1,102.89,102.98,50550.0,91.8509,92.0116,91.8241,91.9045,50550.0
2017-03-09 11:40:00,102.97,103.01,102.79,102.87,19393.0,91.8955,91.9312,91.7349,91.8063,19393.0
2017-03-09 11:45:00,102.94,103.07,102.93,102.99,8600.0,91.8688,91.9848,91.8598,91.9134,8600.0
2017-03-09 11:50:00,102.99,103.04,102.84,102.84,12452.0,91.9134,91.958,91.7795,91.7795,12452.0
2017-03-09 11:55:00,102.76,102.76,102.53,102.62,13918.0,91.7081,91.7081,91.5029,91.5832,13918.0
2017-03-09 12:00:00,102.64,102.78,102.63,102.64,3100.0,91.601,91.726,91.5921,91.601,3100.0
2017-03-09 12:05:00,102.65,102.77,102.64,102.65,3029.0,91.61,91.7171,91.601,91.61,3029.0
2017-03-09 12:10:00,102.72,102.81,102.72,102.8,3372.0,91.6724,91.7528,91.6724,91.7438,3372.0
2017-03-09 12:15:00,102.74,102.81,102.72,102.72,1450.0,91.6903,91.7528,91.6724,91.6724,1450.0
2017-03-09 12:20:00,102.76,102.86,102.73,102.81,6059.0,91.7081,91.7974,91.6814,91.7528,6059.0
2017-03-09 12:25:00,102.84,102.85,102.76,102.8,2750.0,91.7795,91.7884,91.7081,91.7438,2750.0
2017-03-09 12:30:00,102.79,102.79,102.73,102.73,11400.0,91.7349,91.7349,91.6814,91.6814,11400.0
2017-03-09 12:35:00,102.77,102.81,102.73,102.8,13231.0,91.7171,91.7528,91.6814,91.7438,13231.0
2017-03-09 12:40:00,102.8,102.8,102.51,102.51,15118.0,91.7438,91.7438,91.485,91.485,15118.0
2017-03-09 12:45:00,102.55,102.64,102.41,102.46,43718.0,91.5207,91.601,91.3958,91.4404,43718.0
2017-03-09 12:50:00,102.48,102.68,102.48,102.63,7346.0,91.4582,91.6367,91.4582,91.5921,7346.0
2017-03-09 12:55:00,102.58,102.68,102.56,102.56,2746.0,91.5475,91.6367,91.5296,91.5296,2746.0
2017-03-09 13:00:00,102.68,102.79,102.61,102.74,2400.0,91.6367,91.7349,91.5743,91.6903,2400.0
2017-03-09 13:05:00,102.8,102.91,102.77,102.78,4210.0,91.7438,91.842,91.7171,91.726,4210.0
2017-03-09 13:10:00,102.79,102.84,102.71,102.75,2100.0,91.7349,91.7795,91.6635,91.6992,2100.0
2017-03-09 13:15:00,102.73,102.81,102.7,102.75,3693.0,91.6814,91.7528,91.6546,91.6992,3693.0
2017-03-09 13:20:00,102.8,102.84,102.67,102.67,3500.0,91.7438,91.7795,91.6278,91.6278,3500.0
2017-03-09 13:25:00,102.68,102.72,102.61,102.69,6500.0,91.6367,91.6724,91.5743,91.6457,6500.0
2017-03-09 13:30:00,102.67,102.72,102.55,102.64,8322.0,91.6278,91.6724,91.5207,91.601,8322.0
2017-03-09 13:35:00,102.64,102.74,102.61,102.71,2700.0,91.601,91.6903,91.5743,91.6635,2700.0
2017-03-09 13:40:00,102.71,102.77,102.6,102.7,36175.0,91.6635,91.7171,91.5653,91.6546,36175.0
2017-03-09 13:45:00,102.7,102.72,102.55,102.55,4400.0,91.6546,91.6724,91.5207,91.5207,4400.0
2017-03-09 13:50:00,102.54,102.62,102.47,102.52,11117.0,91.5118,91.5832,91.4493,91.4939,11117.0
2017-03-09 13:55:00,102.53,102.55,102.47,102.54,8840.0,91.5029,91.5207,91.4493,91.5118,8840.0
2017-03-09 14:00:00,102.54,102.6,102.48,102.48,15556.0,91.5118,91.5653,91.4582,91.4582,15556.0
2017-03-09 14:05:00,102.55,102.65,102.49,102.6,16559.0,91.5207,91.61,91.4672,91.5653,16559.0
2017-03-09 14:10:00,102.62,102.66,102.5,102.58,102384.0,91.5832,91.6189,91.4761,91.5475,102384.0
2017-03-09 14:15:00,102.6,102.61,102.43,102.5,59313.0,91.5653,91.5743,91.4136,91.4761,59313.0
2017-03-09 14:20:00,102.52,102.6,102.44,102.46,15236.0,91.4939,91.5653,91.4225,91.4404,15236.0
2017-03-09 14:25:00,102.5,102.59,102.42,102.59,13690.0,91.4761,91.5564,91.4047,91.5564,13690.0
2017-03-09 14:30:00,102.55,102.57,102.49,102.5,6401.0,91.5207,91.5386,91.4672,91.4761,6401.0
2017-03-09 14:35:00,102.52,102.54,102.28,102.3,8878.0,91.4939,91.5118,91.2798,91.2976,8878.0
2017-03-09 14:40:00,102.24,102.25,102.1,102.17,14044.0,91.2441,91.253,91.1191,91.1816,14044.0
2017-03-09 14:45:00,102.18,102.23,102.11,102.13,5223.0,91.1905,91.2351,91.128,91.1459,5223.0
2017-03-09 14:50:00,102.1,102.14,102.03,102.03,5145.0,91.1191,91.1548,91.0566,91.0566,5145.0
2017-03-09 14:55:00,102.03,102.13,102.03,102.04,4675.0,91.0566,91.1459,91.0566,91.0656,4675.0
2017-03-09 15:00:00,102.06,102.17,102.05,102.1,7447.0,91.0834,91.1816,91.0745,91.1191,7447.0
2017-03-09 15:05:00,102.07,102.33,102.07,102.3,3500.0,91.0923,91.3244,91.0923,91.2976,3500.0
2017-03-09 15:10:00,102.3,102.37,102.28,102.36,7285.0,91.2976,91.3601,91.2798,91.3511,7285.0
2017-03-09 15:15:00,102.37,102.46,102.35,102.45,2000.0,91.3601,91.4404,91.3422,91.4315,2000.0
2017-03-09 15:20:00,102.43,102.45,102.24,102.24,16469.0,91.4136,91.4315,91.2441,91.2441,16469.0
2017-03-09 15:25:00,102.25,102.34,102.23,102.33,14000.0,91.253,91.3333,91.2351,91.3244,14000.0
2017-03-09 15:30:00,102.36,102.49,102.35,102.47,7773.0,91.3511,91.4672,91.3422,91.4493,7773.0
2017-03-09 15:35:00,102.47,102.57,102.42,102.48,12266.0,91.4493,91.5386,91.4047,91.4582,12266.0
2017-03-09 15:40:00,102.48,102.55,102.45,102.5,12186.0,91.4582,91.5207,91.4315,91.4761,12186.0
2017-03-09 15:45:00,102.51,102.55,102.49,102.53,11360.0,91.485,91.5207,91.4672,91.5029,11360.0
2017-03-09 15:50:00,102.51,102.52,102.45,102.46,13569.0,91.485,91.4939,91.4315,91.4404,13569.0
2017-03-09 15:55:00,102.46,102.52,102.46,102.49,26789.0,91.4404,91.4939,91.4404,91.4672,26789.0
2017-03-10 09:30:00,102.7,103.07,102.61,102.74,26649.0,91.6546,91.9848,91.5743,91.6903,26649.0
2017-03-10 09:35:00,102.84,103.03,102.67,102.67,24343.0,91.7795,91.9491,91.6278,91.6278,24343.0
2017-03-10 09:40:00,102.76,102.93,102.62,102.7,23330.0,91.7081,91.8598,91.5832,91.6546,23330.0
2017-03-10 09:45:00,102.7,102.96,102.7,102.91,16124.0,91.6546,91.8866,91.6546,91.842,16124.0
2017-03-10 09:50:00,102.92,103.18,102.92,103.13,11740.0,91.8509,92.083,91.8509,92.0383,11740.0
2017-03-10 09:55:00,103.08,103.39,103.05,103.32,6950.0,91.9937,92.2704,91.9669,92.2079,6950.0
2017-03-10 10:00:00,103.32,103.37,103.03,103.3,61300.0,92.2079,92.2525,91.9491,92.1901,61300.0
2017-03-10 10:05:00,103.32,103.45,103.22,103.37,26122.0,92.2079,92.3239,92.1187,92.2525,26122.0
2017-03-10 10:10:00,103.3,103.49,103.19,103.4,47301.0,92.1901,92.3596,92.0919,92.2793,47301.0
2017-03-10 10:15:00,103.45,103.59,103.36,103.52,27948.0,92.3239,92.4489,92.2436,92.3864,27948.0
2017-03-10 10:20:00,103.57,103.78,103.57,103.77,54385.0,92.431,92.6184,92.431,92.6095,54385.0
2017-03-10 10:25:00,103.78,104.0,103.7,103.92,25459.0,92.6184,92.8148,92.547,92.7434,25459.0
2017-03-10 10:30:00,103.88,104.01,103.78,103.79,34433.0,92.7077,92.8237,92.6184,92.6274,34433.0
2017-03-10 10:35:00,103.84,103.85,103.42,103.42,26549.0,92.672,92.6809,92.2971,92.2971,26549.0
2017-03-10 10:40:00,103.4,103.45,103.32,103.34,2367.0,92.2793,92.3239,92.2079,92.2257,2367.0
2017-03-10 10:45:00,103.38,103.38,103.0,103.0,8000.0,92.2614,92.2614,91.9223,91.9223,8000.0
2017-03-10 10:50:00,103.05,103.24,103.03,103.15,5561.0,91.9669,92.1365,91.9491,92.0562,5561.0
2017-03-10 10:55:00,103.13,103.21,103.06,103.06,11771.0,92.0383,92.1097,91.9759,91.9759,11771.0
2017-03-10 11:00:00,103.1,103.19,102.79,102.79,14466.0,92.0116,92.0919,91.7349,91.7349,14466.0
2017-03-10 11:05:00,102.76,102.97,102.65,102.92,12651.0,91.7081,91.8955,91.61,91.8509,12651.0
2017-03-10 11:10:00,102.95,103.0,102.74,102.75,5553.0,91.8777,91.9223,91.6903,91.6992,5553.0
2017-03-10 11:15:00,102.86,103.03,102.81,102.92,5419.0,91.7974,91.9491,91.7528,91.8509,5419.0
2017-03-10 11:20:00,102.98,103.12,102.97,103.12,3340.0,91.9045,92.0294,91.8955,92.0294,3340.0
2017-03-10 11:25:00,103.23,103.31,103.02,103.02,11010.0,92.1276,92.199,91.9402,91.9402,11010.0
2017-03-10 11:30:00,103.09,103.17,103.07,103.07,3208.0,92.0026,92.074,91.9848,91.9848,3208.0
2017-03-10 11:35:00,103.06,103.07,102.93,102.93,4346.0,91.9759,91.9848,91.8598,91.8598,4346.0
2017-03-10 11:40:00,102.94,102.94,102.83,102.9,2500.0,91.8688,91.8688,91.7706,91.8331,2500.0
2017-03-10 11:45:00,102.9,103.09,102.82,103.01,6800.0,91.8331,92.0026,91.7617,91.9312,6800.0
2017-03-10 11:50:00,103.08,103.12,103.01,103.12,2000.0,91.9937,92.0294,91.9312,92.0294,2000.0
2017-03-10 11:55:00,103.15,103.32,103.05,103.05,6376.0,92.0562,92.2079,91.9669,91.9669,6376.0
2017-03-10 12:00:00,103.06,103.12,103.02,103.02,3902.0,91.9759,92.0294,91.9402,91.9402,3902.0
2017-03-10 12:05:00,103.01,103.02,102.89,102.89,5777.0,91.9312,91.9402,91.8241,91.8241,5777.0
2017-03-10 12:10:00,102.92,103.06,102.87,103.06,3188.0,91.8509,91.9759,91.8063,91.9759,3188.0
2017-03-10 12:15:00,103.05,103.18,102.98,102.98,3800.0,91.9669,92.083,91.9045,91.9045,3800.0
2017-03-10 12:20:00,103.02,103.12,103.02,103.05,2213.0,91.9402,92.0294,91.9402,91.9669,2213.0
2017-03-10 12:25:00,103.02,103.06,102.94,103.03,6227.0,91.9402,91.9759,91.8688,91.9491,6227.0
2017-03-10 12:30:00,103.02,103.02,102.85,102.85,5044.0,91.9402,91.9402,91.7884,91.7884,5044.0
2017-03-10 12:35:00,102.81,102.81,102.68,102.68,2400.0,91.7528,91.7528,91.6367,91.6367,2400.0
2017-03-10 12:40:00,102.65,102.78,102.64,102.72,15532.0,91.61,91.726,91.601,91.6724,15532.0
2017-03-10 12:45:00,102.73,102.75,102.63,102.65,4442.0,91.6814,91.6992,91.5921,91.61,4442.0
2017-03-10 12:50:00,102.63,102.64,102.41,102.6,9367.0,91.5921,91.601,91.3958,91.5653,9367.0
2017-03-10 12:55:00,102.59,102.6,102.48,102.53,6999.0,91.5564,91.5653,91.4582,91.5029,6999.0
2017-03-10 13:00:00,102.58,102.77,102.57,102.62,8505.0,91.5475,91.7171,91.5386,91.5832,8505.0
2017-03-10 13:05:00,102.64,102.64,102.41,102.48,7085.0,91.601,91.601,91.3958,91.4582,7085.0
2017-03-10 13:10:00,102.46,102.53,102.36,102.39,4400.0,91.4404,91.5029,91.3511,91.3779,4400.0
2017-03-10 13:15:00,102.41,102.5,102.39,102.46,9704.0,91.3958,91.4761,91.3779,91.4404,9704.0
2017-03-10 13:20:00,102.43,102.48,102.43,102.48,64377.0,91.4136,91.4582,91.4136,91.4582,64377.0
2017-03-10 13:25:00,102.45,102.48,102.41,102.48,4880.0,91.4315,91.4582,91.3958,91.4582,4880.0
2017-03-10 13:30:00,102.48,102.62,102.45,102.5,7907.0,91.4582,91.5832,91.4315,91.4761,7907.0
2017-03-10 13:35:00,102.55,102.73,102.54,102.57,14660.0,91.5207,91.6814,91.5118,91.5386,14660.0
2017-03-10 13:40:00,102.59,102.61,102.5,102.54,7860.0,91.5564,91.5743,91.4761,91.5118,7860.0
2017-03-10 13:45:00,102.61,102.73,102.52,102.66,16991.0,91.5743,91.6814,91.4939,91.6189,16991.0
2017-03-10 13:50:00,102.66,102.82,102.64,102.77,16252.0,91.6189,91.7617,91.601,91.7171,16252.0
2017-03-10 13:55:00,102.73,102.74,102.61,102.69,4948.0,91.6814,91.6903,91.5743,91.6457,4948.0
2017-03-10 14:00:00,102.73,102.77,102.58,102.63,9044.0,91.6814,91.7171,91.5475,91.5921,9044.0
2017-03-10 14:05:00,102.66,102.69,102.54,102.66,31357.0,91.6189,91.6457,91.5118,91.6189,31357.0
2017-03-10 14:10:00,102.71,102.82,102.71,102.8,4585.0,91.6635,91.7617,91.6635,91.7438,4585.0
2017-03-10 14:15:00,102.89,102.94,102.81,102.91,7054.0,91.8241,91.8688,91.7528,91.842,7054.0
2017-03-10 14:20:00,102.92,102.92,102.77,102.77,3800.0,91.8509,91.8509,91.7171,91.7171,3800.0
2017-03-10 14:25:00,102.77,102.87,102.76,102.81,5800.0,91.7171,91.8063,91.7081,91.7528,5800.0
2017-03-10 14:30:00,102.83,102.83,102.71,102.81,5241.0,91.7706,91.7706,91.6635,91.7528,5241.0
2017-03-10 14:35:00,102.81,102.83,102.75,102.78,7457.0,91.7528,91.7706,91.6992,91.726,7457.0
2017-03-10 14:40:00,102.8,102.81,102.74,102.8,7815.0,91.7438,91.7528,91.6903,91.7438,7815.0
2017-03-10 14:45:00,102.8,102.8,102.66,102.66,11100.0,91.7438,91.7438,91.6189,91.6189,11100.0
2017-03-10 14:50:00,102.74,102.77,102.69,102.72,19712.0,91.6903,91.7171,91.6457,91.6724,19712.0
2017-03-10 14:55:00,102.69,102.71,102.64,102.65,7149.0,91.6457,91.6635,91.601,91.61,7149.0
2017-03-10 15:00:00,102.68,102.84,102.68,102.84,26086.0,91.6367,91.7795,91.6367,91.7795,26086.0
2017-03-10 15:05:00,102.86,102.96,102.83,102.91,30298.0,91.7974,91.8866,91.7706,91.842,30298.0
2017-03-10 15:10:00,102.96,103.01,102.86,103.01,25412.0,91.8866,91.9312,91.7974,91.9312,25412.0
2017-03-10 15:15:00,103.02,103.02,102.88,102.92,7222.0,91.9402,91.9402,91.8152,91.8509,7222.0
2017-03-10 15:20:00,102.96,102.96,102.89,102.9,12669.0,91.8866,91.8866,91.8241,91.8331,12669.0
2017-03-10 15:25:00,102.91,103.08,102.9,103.08,27684.0,91.842,91.9937,91.8331,91.9937,27684.0
2017-03-10 15:30:00,103.05,103.07,102.95,102.97,32597.0,91.9669,91.9848,91.8777,91.8955,32597.0
2017-03-10 15:35:00,102.95,102.96,102.84,102.87,8787.0,91.8777,91.8866,91.7795,91.8063,8787.0
2017-03-10 15:40:00,102.86,102.86,102.64,102.69,14434.0,91.7974,91.7974,91.601,91.6457,14434.0
2017-03-10 15:45:00,102.69,102.82,102.66,102.82,17263.0,91.6457,91.7617,91.6189,91.7617,17263.0
2017-03-10 15:50:00,102.82,102.98,102.79,102.95,13412.0,91.7617,91.9045,91.7349,91.8777,13412.0
2017-03-10 15:55:00,102.96,103.02,102.82,103.0,40176.0,91.8866,91.9402,91.7617,91.9223,40176.0
2017-03-13 09:30:00,102.58,102.58,102.15,102.2,27991.0,91.8278,91.8278,91.4429,91.4877,27991.0
2017-03-13 09:35:00,102.16,102.64,102.16,102.39,41244.0,91.4518,91.8815,91.4518,91.6577,41244.0
2017-03-13 09:40:00,102.39,102.6,102.19,102.52,14236.0,91.6577,91.8457,91.4787,91.7741,14236.0
2017-03-13 09:45:00,102.51,102.77,102.42,102.53,20358.0,91.7652,91.9979,91.6846,91.7831,20358.0
2017-03-13 09:50:00,102.52,102.73,102.48,102.73,6729.0,91.7741,91.9621,91.7383,91.9621,6729.0
2017-03-13 09:55:00,102.77,103.02,102.7,102.97,11636.0,91.9979,92.2217,91.9352,92.1769,11636.0
2017-03-13 10:00:00,102.98,103.01,102.84,102.84,5470.0,92.1859,92.2128,92.0606,92.0606,5470.0
2017-03-13 10:05:00,102.88,103.0,102.82,102.92,16500.0,92.0964,92.2038,92.0427,92.1322,16500.0
2017-03-13 10:10:00,103.01,103.05,102.94,102.97,21240.0,92.2128,92.2486,92.1501,92.1769,21240.0
2017-03-13 10:15:00,102.96,103.01,102.91,102.95,11748.0,92.168,92.2128,92.1232,92.159,11748.0
2017-03-13 10:20:00,103.0,103.21,102.92,103.1,26021.0,92.2038,92.3918,92.1322,92.2933,26021.0
2017-03-13 10:25:00,103.24,103.28,103.02,103.12,23739.0,92.4186,92.4545,92.2217,92.3112,23739.0
2017-03-13 10:30:00,103.18,103.18,103.06,103.06,13556.0,92.3649,92.3649,92.2575,92.2575,13556.0
2017-03-13 10:35:00,103.07,103.35,103.06,103.24,11886.0,92.2665,92.5171,92.2575,92.4186,11886.0
2017-03-13 10:40:00,103.19,103.34,103.16,103.21,14911.0,92.3739,92.5082,92.347,92.3918,14911.0
2017-03-13 10:45:00,103.24,103.4,103.24,103.34,21088.0,92.4186,92.5619,92.4186,92.5082,21088.0
2017-03-13 10:50:00,103.3,103.48,103.3,103.4,21534.0,92.4724,92.6335,92.4724,92.5619,21534.0
2017-03-13 10:55:00,103.4,103.42,103.34,103.4,14946.0,92.5619,92.5798,92.5082,92.5619,14946.0
2017-03-13 11:00:00,103.4,103.4,103.25,103.26,5623.0,92.5619,92.5619,92.4276,92.4365,5623.0
2017-03-13 11:05:00,103.27,103.41,103.18,103.3,7773.0,92.4455,92.5708,92.3649,92.4724,7773.0
2017-03-13 11:10:00,103.3,103.3,103.05,103.07,11986.0,92.4724,92.4724,92.2486,92.2665,11986.0
2017-03-13 11:15:00,103.1,103.1,102.93,103.02,5800.0,92.2933,92.2933,92.1411,92.2217,5800.0
2017-03-13 11:20:00,103.05,103.05,102.97,103.04,5891.0,92.2486,92.2486,92.1769,92.2396,5891.0
2017-03-13 11:25:00,103.04,103.09,102.95,103.03,8549.0,92.2396,92.2844,92.159,92.2307,8549.0
2017-03-13 11:30:00,103.06,103.08,102.92,102.96,4955.0,92.2575,92.2754,92.1322,92.168,4955.0
2017-03-13 11:35:00,103.02,103.16,102.93,103.1,17075.0,92.2217,92.347,92.1411,92.2933,17075.0
2017-03-13 11:40:00,103.1,103.12,103.02,103.09,5734.0,92.2933,92.3112,92.2217,92.2844,5734.0
2017-03-13 11:45:00,103.05,103.42,103.0,103.38,69884.0,92.2486,92.5798,92.2038,92.544,69884.0
2017-03-13 11:50:00,103.35,103.66,103.3,103.66,14427.0,92.5171,92.7946,92.4724,92.7946,14427.0
2017-03-13 11:55:00,103.67,103.74,103.47,103.68,14398.0,92.8036,92.8662,92.6245,92.8125,14398.0
2017-03-13 12:00:00,103.7,103.71,103.44,103.44,5559.0,92.8304,92.8394,92.5977,92.5977,5559.0
2017-03-13 12:05:00,103.44,103.55,103.43,103.51,4579.0,92.5977,92.6962,92.5887,92.6603,4579.0
2017-03-13 12:10:00,103.51,103.71,103.49,103.64,8206.0,92.6603,92.8394,92.6424,92.7767,8206.0
2017-03-13 12:15:00,103.65,103.76,103.6,103.65,7939.0,92.7857,92.8841,92.7409,92.7857,7939.0
2017-03-13 12:20:00,103.68,103.68,103.51,103.64,15350.0,92.8125,92.8125,92.6603,92.7767,15350.0
2017-03-13 12:25:00,103.68,103.84,103.68,103.73,6591.0,92.8125,92.9558,92.8125,92.8573,6591.0
2017-03-13 12:30:00,103.75,103.81,103.67,103.69,11300.0,92.8752,92.9289,92.8036,92.8215,11300.0
2017-03-13 12:35:00,103.7,103.71,103.51,103.68,7707.0,92.8304,92.8394,92.6603,92.8125,7707.0
2017-03-13 12:40:00,103.67,103.73,103.59,103.73,20140.0,92.8036,92.8573,92.732,92.8573,20140.0
2017-03-13 12:45:00,103.73,103.81,103.57,103.81,31679.0,92.8573,92.9289,92.7141,92.9289,31679.0
2017-03-13 12:50:00,103.86,103.87,103.79,103.82,2614.0,92.9737,92.9826,92.911,92.9379,2614.0
2017-03-13 12:55:00,103.89,103.97,103.89,103.89,6100.0,93.0005,93.0721,93.0005,93.0005,6100.0
2017-03-13 13:00:00,103.91,104.0,103.91,103.95,4828.0,93.0184,93.099,93.0184,93.0542,4828.0
2017-03-13 13:05:00,103.95,104.02,103.84,103.9,5564.0,93.0542,93.1169,92.9558,93.0095,5564.0
2017-03-13 13:10:00,103.91,104.03,103.83,104.0,8567.0,93.0184,93.1258,92.9468,93.099,8567.0
2017-03-13 13:15:00,104.0,104.05,103.92,104.05,10569.0,93.099,93.1437,93.0274,93.1437,10569.0
2017-03-13 13:20:00,104.07,104.08,103.95,104.08,12583.0,93.1616,93.1706,93.0542,93.1706,12583.0
2017-03-13 13:25:00,104.12,104.3,104.12,104.23,8552.0,93.2064,93.3675,93.2064,93.3049,8552.0
2017-03-13 13:30:00,104.19,104.19,104.13,104.15,3671.0,93.2691,93.2691,93.2154,93.2333,3671.0
2017-03-13 13:35:00,104.15,104.15,104.05,104.08,4043.0,93.2333,93.2333,93.1437,93.1706,4043.0
2017-03-13 13:40:00,104.11,104.11,104.06,104.1,3700.0,93.1975,93.1975,93.1527,93.1885,3700.0
2017-03-13 13:45:00,104.1,104.11,104.06,104.09,4800.0,93.1885,93.1975,93.1527,93.1796,4800.0
2017-03-13 13:50:00,104.08,104.15,104.08,104.13,9050.0,93.1706,93.2333,93.1706,93.2154,9050.0
2017-03-13 13:55:00,104.13,104.19,104.12,104.14,16541.0,93.2154,93.2691,93.2064,93.2243,16541.0
2017-03-13 14:00:00,104.14,104.18,104.14,104.16,7483.0,93.2243,93.2601,93.2243,93.2422,7483.0
2017-03-13 14:05:00,104.15,104.15,103.99,104.0,7635.0,93.2333,93.2333,93.09,93.099,7635.0
2017-03-13 14:10:00,103.99,104.06,103.97,104.03,8969.0,93.09,93.1527,93.0721,93.1258,8969.0
2017-03-13 14:15:00,104.03,104.07,104.0,104.06,7656.0,93.1258,93.1616,93.099,93.1527,7656.0
2017-03-13 14:20:00,104.06,104.16,104.06,104.12,5909.0,93.1527,93.2422,93.1527,93.2064,5909.0
2017-03-13 14:25:00,104.11,104.24,104.09,104.12,6441.0,93.1975,93.3138,93.1796,93.2064,6441.0
2017-03-13 14:30:00,104.13,104.31,104.12,104.3,5625.0,93.2154,93.3765,93.2064,93.3675,5625.0
2017-03-13 14:35:00,104.34,104.47,104.34,104.38,10307.0,93.4033,93.5197,93.4033,93.4392,10307.0
2017-03-13 14:40:00,104.39,104.47,104.31,104.45,10680.0,93.4481,93.5197,93.3765,93.5018,10680.0
2017-03-13 14:45:00,104.42,104.49,104.34,104.49,7037.0,93.475,93.5376,93.4033,93.5376,7037.0
2017-03-13 14:50:00,104.47,104.51,104.43,104.51,6814.0,93.5197,93.5555,93.4839,93.5555,6814.0
2017-03-13 14:55:00,104.5,104.5,104.4,104.45,7641.0,93.5466,93.5466,93.4571,93.5018,7641.0
2017-03-13 15:00:00,104.43,104.43,104.3,104.36,6400.0,93.4839,93.4839,93.3675,93.4212,6400.0
2017-03-13 15:05:00,104.33,104.46,104.31,104.4,11149.0,93.3944,93.5108,93.3765,93.4571,11149.0
2017-03-13 15:10:00,104.42,104.52,104.41,104.48,11905.0,93.475,93.5645,93.466,93.5287,11905.0
2017-03-13 15:15:00,104.47,104.49,104.37,104.42,7489.0,93.5197,93.5376,93.4302,93.475,7489.0
2017-03-13 15:20:00,104.41,104.43,104.36,104.41,9450.0,93.466,93.4839,93.4212,93.466,9450.0
2017-03-13 15:25:00,104.39,104.47,104.39,104.46,11401.0,93.4481,93.5197,93.4481,93.5108,11401.0
2017-03-13 15:30:00,104.46,104.49,104.39,104.42,12895.0,93.5108,93.5376,93.4481,93.475,12895.0
2017-03-13 15:35:00,104.42,104.42,104.38,104.4,10821.0,93.475,93.475,93.4392,93.4571,10821.0
2017-03-13 15:40:00,104.4,104.46,104.36,104.44,25270.0,93.4571,93.5108,93.4212,93.4929,25270.0
2017-03-13 15:45:00,104.45,104.55,104.45,104.53,17880.0,93.5018,93.5913,93.5018,93.5734,17880.0
2017-03-13 15:50:00,104.52,104.53,104.42,104.42,25641.0,93.5645,93.5734,93.475,93.475,25641.0
2017-03-13 15:55:00,104.43,104.55,104.35,104.5,62521.0,93.4839,93.5913,93.4123,93.5466,62521.0
2017-03-14 09:30:00,104.01,104.28,103.31,103.68,14881.0,93.1079,93.3496,92.4813,92.8125,14881.0
2017-03-14 09:35:00,103.64,103.88,103.59,103.66,8241.0,92.7767,92.9916,92.732,92.7946,8241.0
2017-03-14 09:40:00,103.88,104.09,103.88,104.03,3818.0,92.9916,93.1796,92.9916,93.1258,3818.0
2017-03-14 09:45:00,104.06,104.06,103.79,103.92,8610.0,93.1527,93.1527,92.911,93.0274,8610.0
2017-03-14 09:50:00,103.98,103.98,103.57,103.78,11091.0,93.0811,93.0811,92.7141,92.902,11091.0
2017-03-14 09:55:00,103.8,103.81,103.36,103.54,25300.0,92.9199,92.9289,92.5261,92.6872,25300.0
2017-03-14 10:00:00,103.53,103.56,103.44,103.49,42263.0,92.6782,92.7051,92.5977,92.6424,42263.0
2017-03-14 10:05:00,103.48,103.5,103.06,103.19,21087.0,92.6335,92.6514,92.2575,92.3739,21087.0
2017-03-14 10:10:00,103.25,103.71,103.25,103.69,6407.0,92.4276,92.8394,92.4276,92.8215,6407.0
2017-03-14 10:15:00,103.74,103.92,103.64,103.65,6975.0,92.8662,93.0274,92.7767,92.7857,6975.0
2017-03-14 10:20:00,103.51,103.69,103.51,103.64,32294.0,92.6603,92.8215,92.6603,92.7767,32294.0
2017-03-14 10:25:00,103.6,103.67,103.35,103.43,11235.0,92.7409,92.8036,92.5171,92.5887,11235.0
2017-03-14 10:30:00,103.5,103.55,103.38,103.54,5841.0,92.6514,92.6962,92.544,92.6872,5841.0
2017-03-14 10:35:00,103.59,103.64,103.51,103.59,7192.0,92.732,92.7767,92.6603,92.732,7192.0
2017-03-14 10:40:00,103.54,103.78,103.49,103.75,11944.0,92.6872,92.902,92.6424,92.8752,11944.0
2017-03-14 10:45:00,103.71,103.75,103.59,103.59,3424.0,92.8394,92.8752,92.732,92.732,3424.0
2017-03-14 10:50:00,103.6,103.75,103.6,103.63,5136.0,92.7409,92.8752,92.7409,92.7678,5136.0
2017-03-14 10:55:00,103.62,103.89,103.62,103.85,3225.0,92.7588,93.0005,92.7588,92.9647,3225.0
2017-03-14 11:00:00,103.89,103.9,103.71,103.86,4654.0,93.0005,93.0095,92.8394,92.9737,4654.0
2017-03-14 11:05:00,103.86,103.89,103.71,103.86,7107.0,92.9737,93.0005,92.8394,92.9737,7107.0
2017-03-14 11:10:00,103.9,103.92,103.8,103.81,5613.0,93.0095,93.0274,92.9199,92.9289,5613.0
2017-03-14 11:15:00,103.78,104.32,103.74,104.18,11385.0,92.902,93.3854,92.8662,93.2601,11385.0
2017-03-14 11:20:00,104.18,104.3,104.06,104.21,5852.0,93.2601,93.3675,93.1527,93.287,5852.0
2017-03-14 11:25:00,104.27,104.29,104.07,104.13,3810.0,93.3407,93.3586,93.1616,93.2154,3810.0
2017-03-14 11:30:00,104.11,104.22,104.04,104.09,3108.0,93.1975,93.2959,93.1348,93.1796,3108.0
2017-03-14 11:35:00,104.06,104.16,104.05,104.15,3246.0,93.1527,93.2422,93.1437,93.2333,3246.0
2017-03-14 11:40:00,104.15,104.22,104.03,104.07,4603.0,93.2333,93.2959,93.1258,93.1616,4603.0
2017-03-14 11:45:00,104.03,104.22,104.03,104.17,4000.0,93.1258,93.2959,93.1258,93.2512,4000.0
2017-03-14 11:50:00,104.15,104.21,104.09,104.09,2909.0,93.2333,93.287,93.1796,93.1796,2909.0
2017-03-14 11:55:00,104.07,104.2,104.07,104.18,2213.0,93.1616,93.278,93.1616,93.2601,2213.0
2017-03-14 12:00:00,104.19,104.3,104.18,104.25,5124.0,93.2691,93.3675,93.2601,93.3228,5124.0
2017-03-14 12:05:00,104.27,104.37,104.21,104.21,6319.0,93.3407,93.4302,93.287,93.287,6319.0
2017-03-14 12:10:00,104.2,104.32,104.2,104.27,6027.0,93.278,93.3854,93.278,93.3407,6027.0
2017-03-14 12:15:00,104.29,104.35,104.05,104.08,4963.0,93.3586,93.4123,93.1437,93.1706,4963.0
2017-03-14 12:20:00,104.06,104.18,104.03,104.15,4565.0,93.1527,93.2601,93.1258,93.2333,4565.0
2017-03-14 12:25:00,104.13,104.24,104.13,104.23,6081.0,93.2154,93.3138,93.2154,93.3049,6081.0
2017-03-14 12:30:00,104.23,104.27,104.18,104.27,6162.0,93.3049,93.3407,93.2601,93.3407,6162.0
2017-03-14 12:35:00,104.27,104.28,104.12,104.25,5104.0,93.3407,93.3496,93.2064,93.3228,5104.0
2017-03-14 12:40:00,104.26,104.32,104.18,104.25,2400.0,93.3317,93.3854,93.2601,93.3228,2400.0
2017-03-14 12:45:00,104.23,104.26,104.13,104.24,10438.0,93.3049,93.3317,93.2154,93.3138,10438.0
2017-03-14 12:50:00,104.19,104.19,104.06,104.15,2724.0,93.2691,93.2691,93.1527,93.2333,2724.0
2017-03-14 12:55:00,104.15,104.21,104.12,104.2,5800.0,93.2333,93.287,93.2064,93.278,5800.0
2017-03-14 13:00:00,104.22,104.25,104.14,104.2,6353.0,93.2959,93.3228,93.2243,93.278,6353.0
2017-03-14 13:05:00,104.22,104.29,104.18,104.24,4901.0,93.2959,93.3586,93.2601,93.3138,4901.0
2017-03-14 13:10:00,104.24,104.37,104.18,104.37,3824.0,93.3138,93.4302,93.2601,93.4302,3824.0
2017-03-14 13:15:00,104.37,104.39,104.26,104.32,3955.0,93.4302,93.4481,93.3317,93.3854,3955.0
2017-03-14 13:20:00,104.34,104.34,104.27,104.32,4890.0,93.4033,93.4033,93.3407,93.3854,4890.0
2017-03-14 13:25:00,104.31,104.38,104.31,104.33,4303.0,93.3765,93.4392,93.3765,93.3944,4303.0
2017-03-14 13:30:00,104.35,104.39,104.18,104.24,6317.0,93.4123,93.4481,93.2601,93.3138,6317.0
2017-03-14 13:35:00,104.21,104.21,104.03,104.09,4375.0,93.287,93.287,93.1258,93.1796,4375.0
2017-03-14 13:40:00,104.04,104.05,103.98,104.01,10062.0,93.1348,93.1437,93.0811,93.1079,10062.0
2017-03-14 13:45:00,104.02,104.13,104.02,104.12,4118.0,93.1169,93.2154,93.1169,93.2064,4118.0
2017-03-14 13:50:00,104.11,104.12,103.95,103.98,2101.0,93.1975,93.2064,93.0542,93.0811,2101.0
2017-03-14 13:55:00,103.93,104.07,103.9,104.06,5514.0,93.0363,93.1616,93.0095,93.1527,5514.0
2017-03-14 14:00:00,104.07,104.1,104.04,104.05,2946.0,93.1616,93.1885,93.1348,93.1437,2946.0
2017-03-14 14:05:00,104.06,104.16,104.05,104.13,3624.0,93.1527,93.2422,93.1437,93.2154,3624.0
2017-03-14 14:10:00,104.11,104.14,104.07,104.14,3462.0,93.1975,93.2243,93.1616,93.2243,3462.0
2017-03-14 14:15:00,104.15,104.18,104.03,104.05,4627.0,93.2333,93.2601,93.1258,93.1437,4627.0
2017-03-14 14:20:00,104.05,104.09,104.0,104.01,5443.0,93.1437,93.1796,93.099,93.1079,5443.0
2017-03-14 14:25:00,104.02,104.1,104.0,104.1,4068.0,93.1169,93.1885,93.099,93.1885,4068.0
2017-03-14 14:30:00,104.11,104.25,104.09,104.25,4906.0,93.1975,93.3228,93.1796,93.3228,4906.0
2017-03-14 14:35:00,104.29,104.29,104.19,104.19,3380.0,93.3586,93.3586,93.2691,93.2691,3380.0
2017-03-14 14:40:00,104.22,104.28,104.19,104.19,3701.0,93.2959,93.3496,93.2691,93.2691,3701.0
2017-03-14 14:45:00,104.15,104.15,104.03,104.03,2143.0,93.2333,93.2333,93.1258,93.1258,2143.0
2017-03-14 14:50:00,104.01,104.01,103.91,103.98,8931.0,93.1079,93.1079,93.0184,93.0811,8931.0
2017-03-14 14:55:00,103.97,104.01,103.95,103.98,4801.0,93.0721,93.1079,93.0542,93.0811,4801.0
2017-03-14 15:00:00,103.96,104.0,103.92,103.96,3817.0,93.0632,93.099,93.0274,93.0632,3817.0
2017-03-14 15:05:00,103.97,104.01,103.95,103.99,4646.0,93.0721,93.1079,93.0542,93.09,4646.0
2017-03-14 15:10:00,103.99,103.99,103.93,103.93,4287.0,93.09,93.09,93.0363,93.0363,4287.0
2017-03-14 15:15:00,103.96,104.04,103.94,104.01,3601.0,93.0632,93.1348,93.0453,93.1079,3601.0
2017-03-14 15:20:00,104.03,104.11,104.02,104.04,4518.0,93.1258,93.1975,93.1169,93.1348,4518.0
2017-03-14 15:25:00,104.05,104.06,103.95,103.99,4014.0,93.1437,93.1527,93.0542,93.09,4014.0
2017-03-14 15:30:00,103.99,104.07,103.97,104.06,8432.0,93.09,93.1616,93.0721,93.1527,8432.0
2017-03-14 15:35:00,104.07,104.08,103.94,103.95,8793.0,93.1616,93.1706,93.0453,93.0542,8793.0
2017-03-14 15:40:00,103.97,103.97,103.85,103.96,12538.0,93.0721,93.0721,92.9647,93.0632,12538.0
2017-03-14 15:45:00,103.94,104.01,103.9,103.99,14681.0,93.0453,93.1079,93.0095,93.09,14681.0
2017-03-14 15:50:00,103.99,104.0,103.88,103.9,15994.0,93.09,93.099,92.9916,93.0095,15994.0
2017-03-14 15:55:00,103.91,104.0,103.89,103.97,23963.0,93.0184,93.099,93.0005,93.0721,23963.0
2017-03-15 09:30:00,104.5,105.32,104.45,104.6,21186.0,93.5466,94.2806,93.5018,93.6361,21186.0
2017-03-15 09:35:00,104.61,104.61,104.32,104.58,10715.0,93.645,93.645,93.3854,93.6182,10715.0
2017-03-15 09:40:00,104.61,104.95,104.59,104.79,4982.0,93.645,93.9494,93.6271,93.8062,4982.0
2017-03-15 09:45:00,104.74,104.77,104.42,104.5,39488.0,93.7614,93.7883,93.475,93.5466,39488.0
2017-03-15 09:50:00,104.47,104.79,104.47,104.76,6076.0,93.5197,93.8062,93.5197,93.7793,6076.0
2017-03-15 09:55:00,104.76,104.76,104.27,104.27,14061.0,93.7793,93.7793,93.3407,93.3407,14061.0
2017-03-15 10:00:00,104.34,104.34,104.04,104.05,6625.0,93.4033,93.4033,93.1348,93.1437,6625.0
2017-03-15 10:05:00,104.04,104.13,104.03,104.12,6018.0,93.1348,93.2154,93.1258,93.2064,6018.0
2017-03-15 10:10:00,104.09,104.24,104.08,104.12,3689.0,93.1796,93.3138,93.1706,93.2064,3689.0
2017-03-15 10:15:00,104.12,104.12,103.89,104.0,2414.0,93.2064,93.2064,93.0005,93.099,2414.0
2017-03-15 10:20:00,103.99,104.3,103.99,104.3,6815.0,93.09,93.3675,93.09,93.3675,6815.0
2017-03-15 10:25:00,104.33,104.37,104.23,104.27,4950.0,93.3944,93.4302,93.3049,93.3407,4950.0
2017-03-15 10:30:00,104.27,104.27,103.94,104.07,6713.0,93.3407,93.3407,93.0453,93.1616,6713.0
2017-03-15 10:35:00,104.11,104.12,103.97,104.03,7652.0,93.1975,93.2064,93.0721,93.1258,7652.0
2017-03-15 10:40:00,104.03,104.27,104.0,104.16,3028.0,93.1258,93.3407,93.099,93.2422,3028.0
2017-03-15 10:45:00,104.16,104.2,104.09,104.18,2779.0,93.2422,93.278,93.1796,93.2601,2779.0
2017-03-15 10:50:00,104.12,104.17,103.97,103.97,4917.0,93.2064,93.2512,93.0721,93.0721,4917.0
2017-03-15 10:55:00,103.97,104.05,103.87,103.91,7211.0,93.0721,93.1437,92.9826,93.0184,7211.0
2017-03-15 11:00:00,103.87,103.98,103.87,103.96,9194.0,92.9826,93.0811,92.9826,93.0632,9194.0
2017-03-15 11:05:00,103.92,104.01,103.86,103.92,5320.0,93.0274,93.1079,92.9737,93.0274,5320.0
2017-03-15 11:10:00,103.97,104.03,103.89,103.91,3378.0,93.0721,93.1258,93.0005,93.0184,3378.0
2017-03-15 11:15:00,103.93,104.19,103.93,104.19,10272.0,93.0363,93.2691,93.0363,93.2691,10272.0
2017-03-15 11:20:00,104.16,104.28,104.16,104.25,2824.0,93.2422,93.3496,93.2422,93.3228,2824.0
2017-03-15 11:25:00,104.25,104.34,104.2,104.31,3633.0,93.3228,93.4033,93.278,93.3765,3633.0
2017-03-15 11:30:00,104.3,104.32,104.21,104.27,2209.0,93.3675,93.3854,93.287,93.3407,2209.0
2017-03-15 11:35:00,104.29,104.31,104.24,104.27,2835.0,93.3586,93.3765,93.3138,93.3407,2835.0
2017-03-15 11:40:00,104.22,104.25,104.17,104.17,1451.0,93.2959,93.3228,93.2512,93.2512,1451.0
2017-03-15 11:45:00,104.16,104.28,104.14,104.14,3179.0,93.2422,93.3496,93.2243,93.2243,3179.0
2017-03-15 11:50:00,104.18,104.3,104.1,104.28,2454.0,93.2601,93.3675,93.1885,93.3496,2454.0
2017-03-15 11:55:00,104.28,104.39,104.28,104.39,3208.0,93.3496,93.4481,93.3496,93.4481,3208.0
2017-03-15 12:00:00,104.4,104.41,104.28,104.38,6716.0,93.4571,93.466,93.3496,93.4392,6716.0
2017-03-15 12:05:00,104.4,104.45,104.34,104.45,5157.0,93.4571,93.5018,93.4033,93.5018,5157.0
2017-03-15 12:10:00,104.41,104.41,104.32,104.33,1502.0,93.466,93.466,93.3854,93.3944,1502.0
2017-03-15 12:15:00,104.29,104.4,104.29,104.31,2806.0,93.3586,93.4571,93.3586,93.3765,2806.0
2017-03-15 12:20:00,104.29,104.3,104.29,104.29,150.0,93.3586,93.3675,93.3586,93.3586,150.0
2017-03-15 12:25:00,104.3,104.47,104.3,104.47,58365.0,93.3675,93.5197,93.3675,93.5197,58365.0
2017-03-15 12:30:00,104.46,104.55,104.41,104.55,3532.0,93.5108,93.5913,93.466,93.5913,3532.0
2017-03-15 12:35:00,104.53,104.65,104.53,104.57,4762.0,93.5734,93.6809,93.5734,93.6092,4762.0
2017-03-15 12:40:00,104.54,104.54,104.42,104.47,2418.0,93.5824,93.5824,93.475,93.5197,2418.0
2017-03-15 12:45:00,104.47,104.48,104.3,104.3,1981.0,93.5197,93.5287,93.3675,93.3675,1981.0
2017-03-15 12:50:00,104.26,104.27,104.25,104.25,1684.0,93.3317,93.3407,93.3228,93.3228,1684.0
2017-03-15 12:55:00,104.23,104.24,104.2,104.2,1554.0,93.3049,93.3138,93.278,93.278,1554.0
2017-03-15 13:00:00,104.2,104.26,104.1,104.24,4807.0,93.278,93.3317,93.1885,93.3138,4807.0
2017-03-15 13:05:00,104.25,104.34,104.22,104.3,1552.0,93.3228,93.4033,93.2959,93.3675,1552.0
2017-03-15 13:10:00,104.31,104.35,104.28,104.34,2577.0,93.3765,93.4123,93.3496,93.4033,2577.0
2017-03-15 13:15:00,104.38,104.39,104.33,104.33,1401.0,93.4392,93.4481,93.3944,93.3944,1401.0
2017-03-15 13:20:00,104.23,104.32,104.23,104.27,3235.0,93.3049,93.3854,93.3049,93.3407,3235.0
2017-03-15 13:25:00,104.29,104.4,104.28,104.39,3975.0,93.3586,93.4571,93.3496,93.4481,3975.0
2017-03-15 13:30:00,104.37,104.37,104.31,104.36,1400.0,93.4302,93.4302,93.3765,93.4212,1400.0
2017-03-15 13:35:00,104.36,104.37,104.3,104.32,2565.0,93.4212,93.4302,93.3675,93.3854,2565.0
2017-03-15 13:40:00,104.31,104.36,104.3,104.34,1900.0,93.3765,93.4212,93.3675,93.4033,1900.0
2017-03-15 13:45:00,104.34,104.48,104.32,104.39,4628.0,93.4033,93.5287,93.3854,93.4481,4628.0
2017-03-15 13:50:00,104.36,104.46,104.36,104.46,2500.0,93.4212,93.5108,93.4212,93.5108,2500.0
2017-03-15 13:55:00,104.49,104.49,104.38,104.42,2633.0,93.5376,93.5376,93.4392,93.475,2633.0
2017-03-15 14:00:00,104.46,104.9,104.46,104.9,16554.0,93.5108,93.9046,93.5108,93.9046,16554.0
2017-03-15 14:05:00,104.9,105.25,104.55,105.01,16254.0,93.9046,94.218,93.5913,94.0031,16254.0
2017-03-15 14:10:00,104.9,105.11,104.86,105.03,5526.0,93.9046,94.0926,93.8688,94.021,5526.0
2017-03-15 14:15:00,105.08,105.11,104.92,104.93,3600.0,94.0658,94.0926,93.9226,93.9315,3600.0
2017-03-15 14:20:00,104.98,105.04,104.93,105.04,4589.0,93.9763,94.03,93.9315,94.03,4589.0
2017-03-15 14:25:00,105.07,105.16,104.87,104.89,11635.0,94.0568,94.1374,93.8778,93.8957,11635.0
2017-03-15 14:30:00,104.87,104.88,104.57,104.62,6749.0,93.8778,93.8867,93.6092,93.654,6749.0
2017-03-15 14:35:00,104.6,104.7,104.55,104.69,6022.0,93.6361,93.7256,93.5913,93.7167,6022.0
2017-03-15 14:40:00,104.71,104.79,104.67,104.73,6418.0,93.7346,93.8062,93.6988,93.7525,6418.0
2017-03-15 14:45:00,104.77,105.02,104.77,104.95,3609.0,93.7883,94.0121,93.7883,93.9494,3609.0
2017-03-15 14:50:00,104.93,105.09,104.9,104.99,8578.0,93.9315,94.0747,93.9046,93.9852,8578.0
2017-03-15 14:55:00,104.99,105.0,104.9,104.94,9663.0,93.9852,93.9942,93.9046,93.9405,9663.0
2017-03-15 15:00:00,104.94,105.15,104.94,105.11,8602.0,93.9405,94.1284,93.9405,94.0926,8602.0
2017-03-15 15:05:00,105.11,105.21,105.0,105.13,17265.0,94.0926,94.1822,93.9942,94.1105,17265.0
2017-03-15 15:10:00,105.13,105.21,105.07,105.21,3895.0,94.1105,94.1822,94.0568,94.1822,3895.0
2017-03-15 15:15:00,105.25,105.34,105.24,105.33,6462.0,94.218,94.2985,94.209,94.2896,6462.0
2017-03-15 15:20:00,105.33,105.33,105.19,105.26,6502.0,94.2896,94.2896,94.1643,94.2269,6502.0
2017-03-15 15:25:00,105.26,105.3,105.16,105.29,8774.0,94.2269,94.2627,94.1374,94.2538,8774.0
2017-03-15 15:30:00,105.33,105.5,105.25,105.43,13779.0,94.2896,94.4418,94.218,94.3791,13779.0
2017-03-15 15:35:00,105.42,105.51,105.41,105.43,12770.0,94.3701,94.4507,94.3612,94.3791,12770.0
2017-03-15 15:40:00,105.44,105.44,105.25,105.27,11358.0,94.388,94.388,94.218,94.2359,11358.0
2017-03-15 15:45:00,105.27,105.29,105.16,105.19,15353.0,94.2359,94.2538,94.1374,94.1643,15353.0
2017-03-15 15:50:00,105.2,105.25,105.19,105.25,14432.0,94.1732,94.218,94.1643,94.218,14432.0
2017-03-15 15:55:00,105.25,105.36,105.19,105.22,41599.0,94.218,94.3164,94.1643,94.1911,41599.0
2017-03-16 09:30:00,105.1,105.73,104.83,105.69,29169.0,94.0837,94.6476,93.842,94.6118,29169.0
2017-03-16 09:35:00,105.69,105.69,104.98,105.06,8555.0,94.6118,94.6118,93.9763,94.0479,8555.0
2017-03-16 09:40:00,105.06,105.11,104.85,104.89,5000.0,94.0479,94.0926,93.8599,93.8957,5000.0
2017-03-16 09:45:00,104.8,104.8,104.29,104.42,12302.0,93.8151,93.8151,93.3586,93.475,12302.0
2017-03-16 09:50:00,104.45,104.46,104.29,104.29,6846.0,93.5018,93.5108,93.3586,93.3586,6846.0
2017-03-16 09:55:00,104.33,104.89,104.33,104.76,7070.0,93.3944,93.8957,93.3944,93.7793,7070.0
2017-03-16 10:00:00,104.92,105.3,104.8,104.86,13899.0,93.9226,94.2627,93.8151,93.8688,13899.0
2017-03-16 10:05:00,104.91,105.08,104.78,104.78,7134.0,93.9136,94.0658,93.7972,93.7972,7134.0
2017-03-16 10:10:00,104.77,104.79,104.33,104.38,14694.0,93.7883,93.8062,93.3944,93.4392,14694.0
2017-03-16 10:15:00,104.38,104.38,103.82,103.83,58848.0,93.4392,93.4392,92.9379,92.9468,58848.0
2017-03-16 10:20:00,103.89,104.36,103.71,104.36,12821.0,93.0005,93.4212,92.8394,93.4212,12821.0
2017-03-16 10:25:00,104.22,104.36,103.82,104.01,20786.0,93.2959,93.4212,92.9379,93.1079,20786.0
2017-03-16 10:30:00,104.08,104.25,104.04,104.08,7867.0,93.1706,93.3228,93.1348,93.1706,7867.0
2017-03-16 10:35:00,104.1,104.2,104.03,104.13,7716.0,93.1885,93.278,93.1258,93.2154,7716.0
2017-03-16 10:40:00,104.12,104.19,104.04,104.07,5483.0,93.2064,93.2691,93.1348,93.1616,5483.0
2017-03-16 10:45:00,104.07,104.37,104.07,104.27,7553.0,93.1616,93.4302,93.1616,93.3407,7553.0
2017-03-16 10:50:00,104.33,104.42,104.19,104.19,4867.0,93.3944,93.475,93.2691,93.2691,4867.0
2017-03-16 10:55:00,104.18,104.18,103.91,104.0,25421.0,93.2601,93.2601,93.0184,93.099,25421.0
2017-03-16 11:00:00,103.92,104.26,103.83,104.17,23508.0,93.0274,93.3317,92.9468,93.2512,23508.0
2017-03-16 11:05:00,104.08,104.27,104.06,104.27,8800.0,93.1706,93.3407,93.1527,93.3407,8800.0
2017-03-16 11:10:00,104.37,104.38,104.2,104.33,2721.0,93.4302,93.4392,93.278,93.3944,2721.0
2017-03-16 11:15:00,104.33,104.42,104.22,104.3,4650.0,93.3944,93.475,93.2959,93.3675,4650.0
2017-03-16 11:20:00,104.34,104.44,104.26,104.34,3647.0,93.4033,93.4929,93.3317,93.4033,3647.0
2017-03-16 11:25:00,104.34,104.45,104.28,104.3,3645.0,93.4033,93.5018,93.3496,93.3675,3645.0
2017-03-16 11:30:00,104.29,104.44,104.29,104.34,2641.0,93.3586,93.4929,93.3586,93.4033,2641.0
2017-03-16 11:35:00,104.29,104.36,104.25,104.34,7687.0,93.3586,93.4212,93.3228,93.4033,7687.0
2017-03-16 11:40:00,104.37,104.41,104.31,104.34,5551.0,93.4302,93.466,93.3765,93.4033,5551.0
2017-03-16 11:45:00,104.34,104.48,104.34,104.46,3277.0,93.4033,93.5287,93.4033,93.5108,3277.0
2017-03-16 11:50:00,104.46,104.53,104.4,104.4,5200.0,93.5108,93.5734,93.4571,93.4571,5200.0
2017-03-16 11:55:00,104.42,104.59,104.41,104.56,6129.0,93.475,93.6271,93.466,93.6003,6129.0
2017-03-16 12:00:00,104.56,104.57,104.44,104.44,2071.0,93.6003,93.6092,93.4929,93.4929,2071.0
2017-03-16 12:05:00,104.44,104.44,104.33,104.42,8038.0,93.4929,93.4929,93.3944,93.475,8038.0
2017-03-16 12:10:00,104.38,104.44,104.38,104.42,1927.0,93.4392,93.4929,93.4392,93.475,1927.0
2017-03-16 12:15:00,104.38,104.45,104.33,104.35,4508.0,93.4392,93.5018,93.3944,93.4123,4508.0
2017-03-16 12:20:00,104.38,104.41,104.25,104.26,5592.0,93.4392,93.466,93.3228,93.3317,5592.0
2017-03-16 12:25:00,104.31,104.4,104.28,104.32,2850.0,93.3765,93.4571,93.3496,93.3854,2850.0
2017-03-16 12:30:00,104.37,104.39,104.31,104.37,6030.0,93.4302,93.4481,93.3765,93.4302,6030.0
2017-03-16 12:35:00,104.37,104.45,104.36,104.41,4325.0,93.4302,93.5018,93.4212,93.466,4325.0
2017-03-16 12:40:00,104.41,104.63,104.41,104.63,3275.0,93.466,93.6629,93.466,93.6629,3275.0
2017-03-16 12:45:00,104.63,104.65,104.52,104.53,3105.0,93.6629,93.6809,93.5645,93.5734,3105.0
2017-03-16 12:50:00,104.52,104.58,104.52,104.53,3200.0,93.5645,93.6182,93.5645,93.5734,3200.0
2017-03-16 12:55:00,104.53,104.54,104.48,104.54,5081.0,93.5734,93.5824,93.5287,93.5824,5081.0
2017-03-16 13:00:00,104.54,104.67,104.53,104.61,5100.0,93.5824,93.6988,93.5734,93.645,5100.0
2017-03-16 13:05:00,104.58,104.59,104.49,104.5,4541.0,93.6182,93.6271,93.5376,93.5466,4541.0
2017-03-16 13:10:00,104.43,104.52,104.41,104.52,4846.0,93.4839,93.5645,93.466,93.5645,4846.0
2017-03-16 13:15:00,104.52,104.54,104.43,104.45,5397.0,93.5645,93.5824,93.4839,93.5018,5397.0
2017-03-16 13:20:00,104.44,104.46,104.28,104.3,8895.0,93.4929,93.5108,93.3496,93.3675,8895.0
2017-03-16 13:25:00,104.28,104.36,104.06,104.11,21306.0,93.3496,93.4212,93.1527,93.1975,21306.0
2017-03-16 13:30:00,104.12,104.28,104.11,104.23,5697.0,93.2064,93.3496,93.1975,93.3049,5697.0
2017-03-16 13:35:00,104.25,104.37,104.24,104.34,4627.0,93.3228,93.4302,93.3138,93.4033,4627.0
2017-03-16 13:40:00,104.32,104.43,104.28,104.35,8778.0,93.3854,93.4839,93.3496,93.4123,8778.0
2017-03-16 13:45:00,104.35,104.44,104.32,104.42,4884.0,93.4123,93.4929,93.3854,93.475,4884.0
2017-03-16 13:50:00,104.39,104.51,104.39,104.51,3300.0,93.4481,93.5555,93.4481,93.5555,3300.0
2017-03-16 13:55:00,104.48,104.48,104.32,104.35,6662.0,93.5287,93.5287,93.3854,93.4123,6662.0
2017-03-16 14:00:00,104.36,104.38,104.23,104.32,9594.0,93.4212,93.4392,93.3049,93.3854,9594.0
2017-03-16 14:05:00,104.28,104.36,104.21,104.35,7507.0,93.3496,93.4212,93.287,93.4123,7507.0
2017-03-16 14:10:00,104.34,104.36,104.25,104.34,3817.0,93.4033,93.4212,93.3228,93.4033,3817.0
2017-03-16 14:15:00,104.3,104.32,104.2,104.23,4454.0,93.3675,93.3854,93.278,93.3049,4454.0
2017-03-16 14:20:00,104.19,104.24,104.09,104.23,8579.0,93.2691,93.3138,93.1796,93.3049,8579.0
2017-03-16 14:25:00,104.22,104.22,104.08,104.14,4799.0,93.2959,93.2959,93.1706,93.2243,4799.0
2017-03-16 14:30:00,104.14,104.21,104.1,104.21,6042.0,93.2243,93.287,93.1885,93.287,6042.0
2017-03-16 14:35:00,104.2,104.24,104.19,104.2,5893.0,93.278,93.3138,93.2691,93.278,5893.0
2017-03-16 14:40:00,104.2,104.21,104.12,104.12,3824.0,93.278,93.287,93.2064,93.2064,3824.0
2017-03-16 14:45:00,104.11,104.11,104.03,104.09,7050.0,93.1975,93.1975,93.1258,93.1796,7050.0
2017-03-16 14:50:00,104.09,104.15,104.07,104.1,9983.0,93.1796,93.2333,93.1616,93.1885,9983.0
2017-03-16 14:55:00,104.08,104.14,104.04,104.05,4514.0,93.1706,93.2243,93.1348,93.1437,4514.0
2017-03-16 15:00:00,104.06,104.15,104.01,104.12,10208.0,93.1527,93.2333,93.1079,93.2064,10208.0
2017-03-16 15:05:00,104.12,104.16,104.1,104.12,3766.0,93.2064,93.2422,93.1885,93.2064,3766.0
2017-03-16 15:10:00,104.08,104.08,103.99,104.0,5108.0,93.1706,93.1706,93.09,93.099,5108.0
2017-03-16 15:15:00,104.05,104.05,103.92,103.93,17425.0,93.1437,93.1437,93.0274,93.0363,17425.0
2017-03-16 15:20:00,103.93,103.94,103.82,103.82,20768.0,93.0363,93.0453,92.9379,92.9379,20768.0
2017-03-16 15:25:00,103.85,103.87,103.76,103.8,10170.0,92.9647,92.9826,92.8841,92.9199,10170.0
2017-03-16 15:30:00,103.83,103.92,103.8,103.9,10697.0,92.9468,93.0274,92.9199,93.0095,10697.0
2017-03-16 15:35:00,103.9,103.98,103.89,103.96,7297.0,93.0095,93.0811,93.0005,93.0632,7297.0
2017-03-16 15:40:00,103.96,104.02,103.95,104.01,10780.0,93.0632,93.1169,93.0542,93.1079,10780.0
2017-03-16 15:45:00,103.99,104.02,103.89,103.89,26212.0,93.09,93.1169,93.0005,93.0005,26212.0
2017-03-16 15:50:00,103.89,103.91,103.79,103.8,19138.0,93.0005,93.0184,92.911,92.9199,19138.0
2017-03-16 15:55:00,103.81,104.02,103.81,103.99,38871.0,92.9289,93.1169,92.9289,93.09,38871.0
2017-03-17 09:30:00,104.49,104.93,104.4,104.4,119834.0,93.5376,93.9315,93.4571,93.4571,119834.0
2017-03-17 09:35:00,104.58,105.67,104.41,105.39,25133.0,93.6182,94.5939,93.466,94.3433,25133.0
2017-03-17 09:40:00,105.42,105.56,105.12,105.51,33890.0,94.3701,94.4955,94.1016,94.4507,33890.0
2017-03-17 09:45:00,105.4,105.86,105.39,105.48,8242.0,94.3522,94.764,94.3433,94.4239,8242.0
2017-03-17 09:50:00,105.52,105.54,105.19,105.31,28922.0,94.4597,94.4776,94.1643,94.2717,28922.0
2017-03-17 09:55:00,105.31,105.39,104.84,105.39,8415.0,94.2717,94.3433,93.8509,94.3433,8415.0
2017-03-17 10:00:00,105.39,105.84,105.37,105.66,11027.0,94.3433,94.7461,94.3254,94.585,11027.0
2017-03-17 10:05:00,105.68,105.68,105.19,105.49,7519.0,94.6029,94.6029,94.1643,94.4328,7519.0
2017-03-17 10:10:00,105.49,105.71,105.34,105.49,20273.0,94.4328,94.6297,94.2985,94.4328,20273.0
2017-03-17 10:15:00,105.52,105.52,105.18,105.18,2609.0,94.4597,94.4597,94.1553,94.1553,2609.0
2017-03-17 10:20:00,105.25,105.58,105.24,105.56,10308.0,94.218,94.5134,94.209,94.4955,10308.0
2017-03-17 10:25:00,105.61,105.71,105.4,105.65,4200.0,94.5402,94.6297,94.3522,94.576,4200.0
2017-03-17 10:30:00,105.64,105.92,105.55,105.83,8904.0,94.5671,94.8177,94.4865,94.7372,8904.0
2017-03-17 10:35:00,105.78,106.08,105.66,105.98,15109.0,94.6924,94.961,94.585,94.8714,15109.0
2017-03-17 10:40:00,106.01,106.19,105.86,105.98,13373.0,94.8983,95.0594,94.764,94.8714,13373.0
2017-03-17 10:45:00,106.0,106.07,105.88,105.89,12001.0,94.8893,94.952,94.7819,94.7909,12001.0
2017-03-17 10:50:00,105.9,106.06,105.87,105.9,8200.0,94.7998,94.9431,94.773,94.7998,8200.0
2017-03-17 10:55:00,105.95,106.05,105.75,105.75,11170.0,94.8446,94.9341,94.6656,94.6656,11170.0
2017-03-17 11:00:00,105.71,105.72,105.49,105.49,3716.0,94.6297,94.6387,94.4328,94.4328,3716.0
2017-03-17 11:05:00,105.46,105.62,105.32,105.61,9517.0,94.406,94.5492,94.2806,94.5402,9517.0
2017-03-17 11:10:00,105.65,105.7,105.42,105.42,5504.0,94.576,94.6208,94.3701,94.3701,5504.0
2017-03-17 11:15:00,105.39,105.67,105.35,105.63,9144.0,94.3433,94.5939,94.3075,94.5581,9144.0
2017-03-17 11:20:00,105.65,105.82,105.59,105.59,6765.0,94.576,94.7282,94.5223,94.5223,6765.0
2017-03-17 11:25:00,105.57,105.68,105.54,105.68,12139.0,94.5044,94.6029,94.4776,94.6029,12139.0
2017-03-17 11:30:00,105.68,105.85,105.68,105.83,3665.0,94.6029,94.7551,94.6029,94.7372,3665.0
2017-03-17 11:35:00,105.79,105.87,105.72,105.84,6272.0,94.7014,94.773,94.6387,94.7461,6272.0
2017-03-17 11:40:00,105.88,105.97,105.84,105.96,8143.0,94.7819,94.8625,94.7461,94.8535,8143.0
2017-03-17 11:45:00,105.99,106.12,105.97,106.12,3505.0,94.8804,94.9968,94.8625,94.9968,3505.0
2017-03-17 11:50:00,106.06,106.24,106.0,106.05,7440.0,94.9431,95.1042,94.8893,94.9341,7440.0
2017-03-17 11:55:00,106.05,106.36,106.05,106.24,4785.0,94.9341,95.2116,94.9341,95.1042,4785.0
2017-03-17 12:00:00,106.24,106.29,106.06,106.2,5519.0,95.1042,95.149,94.9431,95.0684,5519.0
2017-03-17 12:05:00,106.2,106.26,106.14,106.16,6620.0,95.0684,95.1221,95.0147,95.0326,6620.0
2017-03-17 12:10:00,106.19,106.22,106.06,106.16,9189.0,95.0594,95.0863,94.9431,95.0326,9189.0
2017-03-17 12:15:00,106.19,106.28,106.18,106.23,8057.0,95.0594,95.14,95.0505,95.0952,8057.0
2017-03-17 12:20:00,106.25,106.4,106.23,106.33,6493.0,95.1131,95.2474,95.0952,95.1848,6493.0
2017-03-17 12:25:00,106.27,106.37,106.24,106.32,5200.0,95.131,95.2206,95.1042,95.1758,5200.0
2017-03-17 12:30:00,106.32,106.38,106.25,106.31,4200.0,95.1758,95.2295,95.1131,95.1669,4200.0
2017-03-17 12:35:00,106.36,106.38,106.27,106.31,6549.0,95.2116,95.2295,95.131,95.1669,6549.0
2017-03-17 12:40:00,106.31,106.43,106.3,106.43,5695.0,95.1669,95.2743,95.1579,95.2743,5695.0
2017-03-17 12:45:00,106.43,106.43,106.31,106.35,2600.0,95.2743,95.2743,95.1669,95.2027,2600.0
2017-03-17 12:50:00,106.32,106.37,106.3,106.35,4710.0,95.1758,95.2206,95.1579,95.2027,4710.0
2017-03-17 12:55:00,106.34,106.37,106.29,106.36,4400.0,95.1937,95.2206,95.149,95.2116,4400.0
2017-03-17 13:00:00,106.37,106.4,106.35,106.37,3584.0,95.2206,95.2474,95.2027,95.2206,3584.0
2017-03-17 13:05:00,106.37,106.38,106.27,106.29,5394.0,95.2206,95.2295,95.131,95.149,5394.0
2017-03-17 13:10:00,106.29,106.29,106.14,106.14,3231.0,95.149,95.149,95.0147,95.0147,3231.0
2017-03-17 13:15:00,106.16,106.33,106.14,106.2,5398.0,95.0326,95.1848,95.0147,95.0684,5398.0
2017-03-17 13:20:00,106.25,106.39,106.23,106.33,10694.0,95.1131,95.2385,95.0952,95.1848,10694.0
2017-03-17 13:25:00,106.33,106.38,106.3,106.37,3662.0,95.1848,95.2295,95.1579,95.2206,3662.0
2017-03-17 13:30:00,106.34,106.4,106.33,106.4,2311.0,95.1937,95.2474,95.1848,95.2474,2311.0
2017-03-17 13:35:00,106.39,106.42,106.35,106.35,7601.0,95.2385,95.2653,95.2027,95.2027,7601.0
2017-03-17 13:40:00,106.34,106.34,106.26,106.27,2710.0,95.1937,95.1937,95.1221,95.131,2710.0
2017-03-17 13:45:00,106.27,106.32,106.25,106.3,3066.0,95.131,95.1758,95.1131,95.1579,3066.0
2017-03-17 13:50:00,106.33,106.41,106.27,106.27,10279.0,95.1848,95.2564,95.131,95.131,10279.0
2017-03-17 13:55:00,106.24,106.3,106.19,106.26,5400.0,95.1042,95.1579,95.0594,95.1221,5400.0
2017-03-17 14:00:00,106.23,106.35,106.23,106.32,4355.0,95.0952,95.2027,95.0952,95.1758,4355.0
2017-03-17 14:05:00,106.34,106.36,106.3,106.33,8899.0,95.1937,95.2116,95.1579,95.1848,8899.0
2017-03-17 14:10:00,106.34,106.44,106.32,106.43,4674.0,95.1937,95.2832,95.1758,95.2743,4674.0
2017-03-17 14:15:00,106.42,106.45,106.41,106.45,2348.0,95.2653,95.2922,95.2564,95.2922,2348.0
2017-03-17 14:20:00,106.43,106.43,106.36,106.36,8261.0,95.2743,95.2743,95.2116,95.2116,8261.0
2017-03-17 14:25:00,106.37,106.42,106.34,106.34,5412.0,95.2206,95.2653,95.1937,95.1937,5412.0
2017-03-17 14:30:00,106.37,106.41,106.35,106.36,9500.0,95.2206,95.2564,95.2027,95.2116,9500.0
2017-03-17 14:35:00,106.36,106.42,106.35,106.42,8323.0,95.2116,95.2653,95.2027,95.2653,8323.0
2017-03-17 14:40:00,106.41,106.47,106.4,106.42,7473.0,95.2564,95.3101,95.2474,95.2653,7473.0
2017-03-17 14:45:00,106.44,106.53,106.44,106.51,17525.0,95.2832,95.3638,95.2832,95.3459,17525.0
2017-03-17 14:50:00,106.5,106.5,106.38,106.39,7416.0,95.3369,95.3369,95.2295,95.2385,7416.0
2017-03-17 14:55:00,106.4,106.42,106.08,106.08,16044.0,95.2474,95.2653,94.961,94.961,16044.0
2017-03-17 15:00:00,106.08,106.29,106.04,106.18,13773.0,94.961,95.149,94.9252,95.0505,13773.0
2017-03-17 15:05:00,106.18,106.24,106.12,106.22,15117.0,95.0505,95.1042,94.9968,95.0863,15117.0
2017-03-17 15:10:00,106.22,106.23,106.09,106.09,6123.0,95.0863,95.0952,94.9699,94.9699,6123.0
2017-03-17 15:15:00,106.05,106.05,105.89,105.94,13739.0,94.9341,94.9341,94.7909,94.8356,13739.0
2017-03-17 15:20:00,105.93,106.03,105.92,105.97,9749.0,94.8267,94.9162,94.8177,94.8625,9749.0
2017-03-17 15:25:00,105.98,106.0,105.81,105.82,12266.0,94.8714,94.8893,94.7193,94.7282,12266.0
2017-03-17 15:30:00,105.77,105.83,105.69,105.74,13699.0,94.6835,94.7372,94.6118,94.6566,13699.0
2017-03-17 15:35:00,105.73,105.83,105.69,105.8,9632.0,94.6476,94.7372,94.6118,94.7103,9632.0
2017-03-17 15:40:00,105.8,106.02,105.8,105.97,20567.0,94.7103,94.9073,94.7103,94.8625,20567.0
2017-03-17 15:45:00,106.0,106.11,105.97,106.05,38213.0,94.8893,94.9878,94.8625,94.9341,38213.0
2017-03-17 15:50:00,106.07,106.28,106.06,106.28,43771.0,94.952,95.14,94.9431,95.14,43771.0
2017-03-17 15:55:00,106.26,106.27,106.18,106.2,66993.0,95.1221,95.131,95.0505,95.0684,66993.0
2017-03-20 09:30:00,106.04,106.07,105.17,105.4,27532.0,94.9252,94.952,94.1463,94.3522,27532.0
2017-03-20 09:35:00,105.52,105.68,105.39,105.59,7959.0,94.4597,94.6029,94.3433,94.5223,7959.0
2017-03-20 09:40:00,105.62,105.86,105.54,105.84,6565.0,94.5492,94.764,94.4776,94.7461,6565.0
2017-03-20 09:45:00,105.84,106.01,105.68,105.91,13266.0,94.7461,94.8983,94.6029,94.8088,13266.0
2017-03-20 09:50:00,105.88,105.88,105.11,105.12,15999.0,94.7819,94.7819,94.0926,94.1016,15999.0
2017-03-20 09:55:00,105.19,105.52,105.17,105.36,9761.0,94.1643,94.4597,94.1463,94.3164,9761.0
2017-03-20 10:00:00,105.3,105.65,105.25,105.42,6367.0,94.2627,94.576,94.218,94.3701,6367.0
2017-03-20 10:05:00,105.59,105.68,105.46,105.55,3620.0,94.5223,94.6029,94.406,94.4865,3620.0
2017-03-20 10:10:00,105.55,105.7,105.5,105.66,4121.0,94.4865,94.6208,94.4418,94.585,4121.0
2017-03-20 10:15:00,105.71,106.05,105.68,106.05,5670.0,94.6297,94.9341,94.6029,94.9341,5670.0
2017-03-20 10:20:00,106.1,106.1,105.9,105.99,10463.0,94.9789,94.9789,94.7998,94.8804,10463.0
2017-03-20 10:25:00,105.97,106.07,105.76,105.9,9305.0,94.8625,94.952,94.6745,94.7998,9305.0
2017-03-20 10:30:00,105.89,105.89,105.7,105.73,8126.0,94.7909,94.7909,94.6208,94.6476,8126.0
2017-03-20 10:35:00,105.7,105.78,105.6,105.72,4867.0,94.6208,94.6924,94.5313,94.6387,4867.0
2017-03-20 10:40:00,105.72,105.96,105.68,105.96,7889.0,94.6387,94.8535,94.6029,94.8535,7889.0
2017-03-20 10:45:00,105.99,106.12,105.94,106.07,11450.0,94.8804,94.9968,94.8356,94.952,11450.0
2017-03-20 10:50:00,106.06,106.11,105.86,106.01,11245.0,94.9431,94.9878,94.764,94.8983,11245.0
2017-03-20 10:55:00,106.01,106.19,105.94,106.19,5230.0,94.8983,95.0594,94.8356,95.0594,5230.0
2017-03-20 11:00:00,106.11,106.11,105.88,105.91,5503.0,94.9878,94.9878,94.7819,94.8088,5503.0
2017-03-20 11:05:00,105.95,105.96,105.9,105.92,2512.0,94.8446,94.8535,94.7998,94.8177,2512.0
2017-03-20 11:10:00,105.95,106.0,105.87,105.95,4280.0,94.8446,94.8893,94.773,94.8446,4280.0
2017-03-20 11:15:00,105.95,106.0,105.94,106.0,1400.0,94.8446,94.8893,94.8356,94.8893,1400.0
2017-03-20 11:20:00,105.97,106.01,105.87,105.95,3677.0,94.8625,94.8983,94.773,94.8446,3677.0
2017-03-20 11:25:00,105.95,105.99,105.92,105.96,3400.0,94.8446,94.8804,94.8177,94.8535,3400.0
2017-03-20 11:30:00,105.9,106.0,105.82,106.0,3009.0,94.7998,94.8893,94.7282,94.8893,3009.0
2017-03-20 11:35:00,106.0,106.02,105.85,105.85,5923.0,94.8893,94.9073,94.7551,94.7551,5923.0
2017-03-20 11:40:00,105.82,105.98,105.82,105.96,1300.0,94.7282,94.8714,94.7282,94.8535,1300.0
2017-03-20 11:45:00,105.96,106.02,105.94,105.97,1700.0,94.8535,94.9073,94.8356,94.8625,1700.0
2017-03-20 11:50:00,105.97,106.0,105.89,105.94,3905.0,94.8625,94.8893,94.7909,94.8356,3905.0
2017-03-20 11:55:00,105.94,106.0,105.93,105.94,1401.0,94.8356,94.8893,94.8267,94.8356,1401.0
2017-03-20 12:00:00,105.92,105.94,105.74,105.77,4030.0,94.8177,94.8356,94.6566,94.6835,4030.0
2017-03-20 12:05:00,105.78,105.86,105.73,105.8,3416.0,94.6924,94.764,94.6476,94.7103,3416.0
2017-03-20 12:10:00,105.79,105.8,105.76,105.77,6543.0,94.7014,94.7103,94.6745,94.6835,6543.0
2017-03-20 12:15:00,105.76,105.76,105.69,105.7,3300.0,94.6745,94.6745,94.6118,94.6208,3300.0
2017-03-20 12:20:00,105.7,105.81,105.68,105.81,3210.0,94.6208,94.7193,94.6029,94.7193,3210.0
2017-03-20 12:25:00,105.85,105.91,105.82,105.91,3309.0,94.7551,94.8088,94.7282,94.8088,3309.0
2017-03-20 12:30:00,105.93,105.93,105.87,105.9,1637.0,94.8267,94.8267,94.773,94.7998,1637.0
2017-03-20 12:35:00,105.95,105.96,105.9,105.92,4681.0,94.8446,94.8535,94.7998,94.8177,4681.0
2017-03-20 12:40:00,105.91,105.95,105.86,105.94,4350.0,94.8088,94.8446,94.764,94.8356,4350.0
2017-03-20 12:45:00,105.98,106.05,105.95,105.99,3200.0,94.8714,94.9341,94.8446,94.8804,3200.0
2017-03-20 12:50:00,105.94,105.98,105.87,105.87,2400.0,94.8356,94.8714,94.773,94.773,2400.0
2017-03-20 12:55:00,105.9,105.92,105.77,105.84,2500.0,94.7998,94.8177,94.6835,94.7461,2500.0
2017-03-20 13:00:00,105.85,105.86,105.78,105.85,3801.0,94.7551,94.764,94.6924,94.7551,3801.0
2017-03-20 13:05:00,105.85,105.85,105.68,105.75,3576.0,94.7551,94.7551,94.6029,94.6656,3576.0
2017-03-20 13:10:00,105.69,105.77,105.69,105.74,2081.0,94.6118,94.6835,94.6118,94.6566,2081.0
2017-03-20 13:15:00,105.74,105.78,105.71,105.72,2355.0,94.6566,94.6924,94.6297,94.6387,2355.0
2017-03-20 13:20:00,105.74,105.82,105.73,105.82,3104.0,94.6566,94.7282,94.6476,94.7282,3104.0
2017-03-20 13:25:00,105.8,105.85,105.77,105.82,5150.0,94.7103,94.7551,94.6835,94.7282,5150.0
2017-03-20 13:30:00,105.84,105.86,105.76,105.77,3973.0,94.7461,94.764,94.6745,94.6835,3973.0
2017-03-20 13:35:00,105.82,105.82,105.72,105.72,2249.0,94.7282,94.7282,94.6387,94.6387,2249.0
2017-03-20 13:40:00,105.72,105.73,105.45,105.5,5757.0,94.6387,94.6476,94.397,94.4418,5757.0
2017-03-20 13:45:00,105.55,105.55,105.43,105.49,3667.0,94.4865,94.4865,94.3791,94.4328,3667.0
2017-03-20 13:50:00,105.46,105.59,105.46,105.57,3210.0,94.406,94.5223,94.406,94.5044,3210.0
2017-03-20 13:55:00,105.57,105.59,105.52,105.57,3500.0,94.5044,94.5223,94.4597,94.5044,3500.0
2017-03-20 14:00:00,105.59,105.65,105.56,105.65,3037.0,94.5223,94.576,94.4955,94.576,3037.0
2017-03-20 14:05:00,105.65,105.75,105.64,105.73,4150.0,94.576,94.6656,94.5671,94.6476,4150.0
2017-03-20 14:10:00,105.73,105.89,105.71,105.89,3600.0,94.6476,94.7909,94.6297,94.7909,3600.0
2017-03-20 14:15:00,105.89,105.89,105.83,105.84,3300.0,94.7909,94.7909,94.7372,94.7461,3300.0
2017-03-20 14:20:00,105.8,105.83,105.79,105.79,3105.0,94.7103,94.7372,94.7014,94.7014,3105.0
2017-03-20 14:25:00,105.8,105.89,105.8,105.89,3008.0,94.7103,94.7909,94.7103,94.7909,3008.0
2017-03-20 14:30:00,105.89,105.89,105.83,105.86,2400.0,94.7909,94.7909,94.7372,94.764,2400.0
2017-03-20 14:35:00,105.85,105.87,105.65,105.7,6270.0,94.7551,94.773,94.576,94.6208,6270.0
2017-03-20 14:40:00,105.69,105.8,105.66,105.79,3750.0,94.6118,94.7103,94.585,94.7014,3750.0
2017-03-20 14:45:00,105.78,105.81,105.6,105.66,3820.0,94.6924,94.7193,94.5313,94.585,3820.0
2017-03-20 14:50:00,105.67,105.82,105.65,105.73,4664.0,94.5939,94.7282,94.576,94.6476,4664.0
2017-03-20 14:55:00,105.77,105.8,105.67,105.73,3969.0,94.6835,94.7103,94.5939,94.6476,3969.0
2017-03-20 15:00:00,105.76,105.76,105.67,105.7,3685.0,94.6745,94.6745,94.5939,94.6208,3685.0
2017-03-20 15:05:00,105.71,105.79,105.71,105.72,5955.0,94.6297,94.7014,94.6297,94.6387,5955.0
2017-03-20 15:10:00,105.74,105.82,105.74,105.79,3026.0,94.6566,94.7282,94.6566,94.7014,3026.0
2017-03-20 15:15:00,105.82,105.83,105.77,105.79,5208.0,94.7282,94.7372,94.6835,94.7014,5208.0
2017-03-20 15:20:00,105.79,105.89,105.79,105.89,3950.0,94.7014,94.7909,94.7014,94.7909,3950.0
2017-03-20 15:25:00,105.87,105.89,105.84,105.85,9265.0,94.773,94.7909,94.7461,94.7551,9265.0
2017-03-20 15:30:00,105.86,105.92,105.85,105.9,11413.0,94.764,94.8177,94.7551,94.7998,11413.0
2017-03-20 15:35:00,105.9,105.91,105.8,105.82,14203.0,94.7998,94.8088,94.7103,94.7282,14203.0
2017-03-20 15:40:00,105.83,105.99,105.83,105.99,21826.0,94.7372,94.8804,94.7372,94.8804,21826.0
2017-03-20 15:45:00,105.95,106.17,105.95,106.09,25271.0,94.8446,95.0415,94.8446,94.9699,25271.0
2017-03-20 15:50:00,106.1,106.16,106.06,106.12,22113.0,94.9789,95.0326,94.9431,94.9968,22113.0
2017-03-20 15:55:00,106.12,106.17,106.03,106.06,49728.0,94.9968,95.0415,94.9162,94.9431,49728.0
2017-03-21 09:30:00,106.07,106.74,106.07,106.73,15328.0,94.952,95.5518,94.952,95.5428,15328.0
2017-03-21 09:35:00,106.89,107.08,106.58,106.97,14613.0,95.6861,95.8561,95.4086,95.7577,14613.0
2017-03-21 09:40:00,106.97,107.56,106.96,107.53,15750.0,95.7577,96.2858,95.7487,96.259,15750.0
2017-03-21 09:45:00,107.44,107.44,106.9,106.9,30774.0,96.1784,96.1784,95.695,95.695,30774.0
2017-03-21 09:50:00,106.9,106.99,106.77,106.84,5029.0,95.695,95.7756,95.5786,95.6413,5029.0
2017-03-21 09:55:00,106.85,107.08,106.79,106.79,10724.0,95.6503,95.8561,95.5965,95.5965,10724.0
2017-03-21 10:00:00,106.78,106.82,106.54,106.79,7076.0,95.5876,95.6234,95.3727,95.5965,7076.0
2017-03-21 10:05:00,106.8,107.03,106.79,106.8,5050.0,95.6055,95.8114,95.5965,95.6055,5050.0
2017-03-21 10:10:00,106.76,106.95,106.66,106.67,7008.0,95.5697,95.7398,95.4802,95.4891,7008.0
2017-03-21 10:15:00,106.62,106.82,106.62,106.75,11946.0,95.4444,95.6234,95.4444,95.5607,11946.0
2017-03-21 10:20:00,106.72,106.79,106.6,106.67,13035.0,95.5339,95.5965,95.4265,95.4891,13035.0
2017-03-21 10:25:00,106.63,106.66,106.36,106.43,16590.0,95.4533,95.4802,95.2116,95.2743,16590.0
2017-03-21 10:30:00,106.39,106.43,106.07,106.15,15396.0,95.2385,95.2743,94.952,95.0236,15396.0
2017-03-21 10:35:00,106.14,106.26,106.07,106.26,16096.0,95.0147,95.1221,94.952,95.1221,16096.0
2017-03-21 10:40:00,106.27,106.47,106.26,106.38,4727.0,95.131,95.3101,95.1221,95.2295,4727.0
2017-03-21 10:45:00,106.38,106.39,106.27,106.34,4444.0,95.2295,95.2385,95.131,95.1937,4444.0
2017-03-21 10:50:00,106.31,106.39,106.08,106.08,6749.0,95.1669,95.2385,94.961,94.961,6749.0
2017-03-21 10:55:00,106.14,106.19,105.82,105.82,5970.0,95.0147,95.0594,94.7282,94.7282,5970.0
2017-03-21 11:00:00,105.91,105.91,105.54,105.59,14298.0,94.8088,94.8088,94.4776,94.5223,14298.0
2017-03-21 11:05:00,105.56,105.6,105.22,105.36,26501.0,94.4955,94.5313,94.1911,94.3164,26501.0
2017-03-21 11:10:00,105.41,105.58,105.33,105.46,12006.0,94.3612,94.5134,94.2896,94.406,12006.0
2017-03-21 11:15:00,105.41,105.41,105.07,105.14,9731.0,94.3612,94.3612,94.0568,94.1195,9731.0
2017-03-21 11:20:00,105.08,105.32,105.04,105.27,7055.0,94.0658,94.2806,94.03,94.2359,7055.0
2017-03-21 11:25:00,105.26,105.36,105.18,105.18,9264.0,94.2269,94.3164,94.1553,94.1553,9264.0
2017-03-21 11:30:00,105.22,105.28,105.03,105.09,7650.0,94.1911,94.2448,94.021,94.0747,7650.0
2017-03-21 11:35:00,105.07,105.19,104.86,105.11,10615.0,94.0568,94.1643,93.8688,94.0926,10615.0
2017-03-21 11:40:00,105.08,105.18,104.91,105.11,55965.0,94.0658,94.1553,93.9136,94.0926,55965.0
2017-03-21 11:45:00,105.05,105.16,104.96,105.12,13476.0,94.0389,94.1374,93.9584,94.1016,13476.0
2017-03-21 11:50:00,105.1,105.57,105.1,105.51,12739.0,94.0837,94.5044,94.0837,94.4507,12739.0
2017-03-21 11:55:00,105.51,105.62,105.51,105.58,3310.0,94.4507,94.5492,94.4507,94.5134,3310.0
2017-03-21 12:00:00,105.63,105.63,105.32,105.5,13239.0,94.5581,94.5581,94.2806,94.4418,13239.0
2017-03-21 12:05:00,105.5,105.62,105.44,105.48,4926.0,94.4418,94.5492,94.388,94.4239,4926.0
2017-03-21 12:10:00,105.55,105.56,105.32,105.37,2404.0,94.4865,94.4955,94.2806,94.3254,2404.0
2017-03-21 12:15:00,105.32,105.42,105.23,105.23,4215.0,94.2806,94.3701,94.2001,94.2001,4215.0
2017-03-21 12:20:00,105.24,105.28,105.05,105.1,4490.0,94.209,94.2448,94.0389,94.0837,4490.0
2017-03-21 12:25:00,105.06,105.19,105.06,105.14,3450.0,94.0479,94.1643,94.0479,94.1195,3450.0
2017-03-21 12:30:00,105.18,105.3,105.15,105.3,5782.0,94.1553,94.2627,94.1284,94.2627,5782.0
2017-03-21 12:35:00,105.27,105.33,105.11,105.16,3208.0,94.2359,94.2896,94.0926,94.1374,3208.0
2017-03-21 12:40:00,105.16,105.3,105.16,105.25,4124.0,94.1374,94.2627,94.1374,94.218,4124.0
2017-03-21 12:45:00,105.21,105.26,104.98,105.04,10269.0,94.1822,94.2269,93.9763,94.03,10269.0
2017-03-21 12:50:00,105.06,105.13,105.02,105.04,3563.0,94.0479,94.1105,94.0121,94.03,3563.0
2017-03-21 12:55:00,105.11,105.14,104.97,104.97,2550.0,94.0926,94.1195,93.9673,93.9673,2550.0
2017-03-21 13:00:00,104.97,105.03,104.88,104.93,31181.0,93.9673,94.021,93.8867,93.9315,31181.0
2017-03-21 13:05:00,104.92,104.92,104.8,104.84,4993.0,93.9226,93.9226,93.8151,93.8509,4993.0
2017-03-21 13:10:00,104.82,104.86,104.61,104.61,4843.0,93.833,93.8688,93.645,93.645,4843.0
2017-03-21 13:15:00,104.63,104.73,104.63,104.68,4318.0,93.6629,93.7525,93.6629,93.7077,4318.0
2017-03-21 13:20:00,104.7,104.74,104.65,104.67,3219.0,93.7256,93.7614,93.6809,93.6988,3219.0
2017-03-21 13:25:00,104.68,104.75,104.62,104.68,4193.0,93.7077,93.7704,93.654,93.7077,4193.0
2017-03-21 13:30:00,104.77,104.81,104.67,104.67,3114.0,93.7883,93.8241,93.6988,93.6988,3114.0
2017-03-21 13:35:00,104.65,104.68,104.6,104.67,4250.0,93.6809,93.7077,93.6361,93.6988,4250.0
2017-03-21 13:40:00,104.71,104.77,104.69,104.69,6740.0,93.7346,93.7883,93.7167,93.7167,6740.0
2017-03-21 13:45:00,104.67,104.72,104.61,104.67,4154.0,93.6988,93.7435,93.645,93.6988,4154.0
2017-03-21 13:50:00,104.66,104.66,104.51,104.51,3729.0,93.6898,93.6898,93.5555,93.5555,3729.0
2017-03-21 13:55:00,104.57,104.58,104.39,104.43,8860.0,93.6092,93.6182,93.4481,93.4839,8860.0
2017-03-21 14:00:00,104.46,104.56,104.45,104.51,9077.0,93.5108,93.6003,93.5018,93.5555,9077.0
2017-03-21 14:05:00,104.53,104.78,104.52,104.78,7420.0,93.5734,93.7972,93.5645,93.7972,7420.0
2017-03-21 14:10:00,104.71,104.86,104.71,104.84,4559.0,93.7346,93.8688,93.7346,93.8509,4559.0
2017-03-21 14:15:00,104.83,105.04,104.79,105.03,4395.0,93.842,94.03,93.8062,94.021,4395.0
2017-03-21 14:20:00,105.01,105.03,104.92,104.92,5218.0,94.0031,94.021,93.9226,93.9226,5218.0
2017-03-21 14:25:00,104.99,105.02,104.87,104.91,3105.0,93.9852,94.0121,93.8778,93.9136,3105.0
2017-03-21 14:30:00,104.96,105.09,104.96,105.09,7785.0,93.9584,94.0747,93.9584,94.0747,7785.0
2017-03-21 14:35:00,105.11,105.12,104.96,104.98,5590.0,94.0926,94.1016,93.9584,93.9763,5590.0
2017-03-21 14:40:00,104.96,105.06,104.9,104.94,7966.0,93.9584,94.0479,93.9046,93.9405,7966.0
2017-03-21 14:45:00,104.94,104.94,104.72,104.82,3504.0,93.9405,93.9405,93.7435,93.833,3504.0
2017-03-21 14:50:00,104.83,104.84,104.71,104.83,5179.0,93.842,93.8509,93.7346,93.842,5179.0
2017-03-21 14:55:00,104.84,104.96,104.69,104.75,75086.0,93.8509,93.9584,93.7167,93.7704,75086.0
2017-03-21 15:00:00,104.79,104.79,104.58,104.64,12432.0,93.8062,93.8062,93.6182,93.6719,12432.0
2017-03-21 15:05:00,104.61,104.85,104.6,104.75,14977.0,93.645,93.8599,93.6361,93.7704,14977.0
2017-03-21 15:10:00,104.79,104.84,104.7,104.7,5671.0,93.8062,93.8509,93.7256,93.7256,5671.0
2017-03-21 15:15:00,104.7,104.72,104.62,104.68,8576.0,93.7256,93.7435,93.654,93.7077,8576.0
2017-03-21 15:20:00,104.68,104.7,104.56,104.6,20596.0,93.7077,93.7256,93.6003,93.6361,20596.0
2017-03-21 15:25:00,104.6,104.63,104.54,104.56,12446.0,93.6361,93.6629,93.5824,93.6003,12446.0
2017-03-21 15:30:00,104.55,104.55,104.37,104.39,51567.0,93.5913,93.5913,93.4302,93.4481,51567.0
2017-03-21 15:35:00,104.42,104.46,104.25,104.25,13051.0,93.475,93.5108,93.3228,93.3228,13051.0
2017-03-21 15:40:00,104.25,104.31,104.07,104.08,15156.0,93.3228,93.3765,93.1616,93.1706,15156.0
2017-03-21 15:45:00,104.09,104.24,104.08,104.16,22499.0,93.1796,93.3138,93.1706,93.2422,22499.0
2017-03-21 15:50:00,104.17,104.22,104.08,104.2,33252.0,93.2512,93.2959,93.1706,93.278,33252.0
2017-03-21 15:55:00,104.22,104.29,104.16,104.25,67327.0,93.2959,93.3586,93.2422,93.3228,67327.0
2017-03-22 09:30:00,104.6,104.66,103.54,103.72,40564.0,93.6361,93.6898,92.6872,92.8483,40564.0
2017-03-22 09:35:00,103.8,104.53,103.74,104.3,11520.0,92.9199,93.5734,92.8662,93.3675,11520.0
2017-03-22 09:40:00,104.37,104.6,104.28,104.38,9902.0,93.4302,93.6361,93.3496,93.4392,9902.0
2017-03-22 09:45:00,104.44,104.68,104.31,104.31,13872.0,93.4929,93.7077,93.3765,93.3765,13872.0
2017-03-22 09:50:00,104.32,104.46,103.98,104.05,19629.0,93.3854,93.5108,93.0811,93.1437,19629.0
2017-03-22 09:55:00,104.05,104.05,103.3,103.42,115116.0,93.1437,93.1437,92.4724,92.5798,115116.0
2017-03-22 10:00:00,103.42,104.03,103.42,104.03,64052.0,92.5798,93.1258,92.5798,93.1258,64052.0
2017-03-22 10:05:00,103.91,104.0,103.74,104.0,6592.0,93.0184,93.099,92.8662,93.099,6592.0
2017-03-22 10:10:00,103.95,104.04,103.68,103.69,6021.0,93.0542,93.1348,92.8125,92.8215,6021.0
2017-03-22 10:15:00,103.77,103.92,103.7,103.76,7831.0,92.8931,93.0274,92.8304,92.8841,7831.0
2017-03-22 10:20:00,103.75,104.04,103.63,104.04,6496.0,92.8752,93.1348,92.7678,93.1348,6496.0
2017-03-22 10:25:00,104.04,104.23,104.03,104.17,7002.0,93.1348,93.3049,93.1258,93.2512,7002.0
2017-03-22 10:30:00,104.17,104.17,103.89,103.99,4066.0,93.2512,93.2512,93.0005,93.09,4066.0
2017-03-22 10:35:00,103.96,104.43,103.9,104.4,4602.0,93.0632,93.4839,93.0095,93.4571,4602.0
2017-03-22 10:40:00,104.42,104.49,104.18,104.22,7784.0,93.475,93.5376,93.2601,93.2959,7784.0
2017-03-22 10:45:00,104.2,104.23,104.05,104.23,2655.0,93.278,93.3049,93.1437,93.3049,2655.0
2017-03-22 10:50:00,104.23,104.38,104.21,104.28,16297.0,93.3049,93.4392,93.287,93.3496,16297.0
2017-03-22 10:55:00,104.26,104.79,104.21,104.64,11542.0,93.3317,93.8062,93.287,93.6719,11542.0
2017-03-22 11:00:00,104.68,104.68,104.39,104.43,1800.0,93.7077,93.7077,93.4481,93.4839,1800.0
2017-03-22 11:05:00,104.43,104.51,104.39,104.41,5402.0,93.4839,93.5555,93.4481,93.466,5402.0
2017-03-22 11:10:00,104.43,104.48,104.14,104.17,7370.0,93.4839,93.5287,93.2243,93.2512,7370.0
2017-03-22 11:15:00,104.23,104.78,104.23,104.75,10640.0,93.3049,93.7972,93.3049,93.7704,10640.0
2017-03-22 11:20:00,104.75,105.0,104.75,104.93,6133.0,93.7704,93.9942,93.7704,93.9315,6133.0
2017-03-22 11:25:00,104.84,104.84,104.7,104.72,2050.0,93.8509,93.8509,93.7256,93.7435,2050.0
2017-03-22 11:30:00,104.77,104.82,104.7,104.72,4000.0,93.7883,93.833,93.7256,93.7435,4000.0
2017-03-22 11:35:00,104.77,104.94,104.74,104.92,13890.0,93.7883,93.9405,93.7614,93.9226,13890.0
2017-03-22 11:40:00,104.9,105.1,104.89,105.06,11656.0,93.9046,94.0837,93.8957,94.0479,11656.0
2017-03-22 11:45:00,105.07,105.28,105.03,105.23,29367.0,94.0568,94.2448,94.021,94.2001,29367.0
2017-03-22 11:50:00,105.26,105.45,105.19,105.35,9800.0,94.2269,94.397,94.1643,94.3075,9800.0
2017-03-22 11:55:00,105.3,105.4,105.24,105.31,4119.0,94.2627,94.3522,94.209,94.2717,4119.0
2017-03-22 12:00:00,105.28,105.4,105.15,105.37,4700.0,94.2448,94.3522,94.1284,94.3254,4700.0
2017-03-22 12:05:00,105.42,105.47,105.36,105.43,4469.0,94.3701,94.4149,94.3164,94.3791,4469.0
2017-03-22 12:10:00,105.44,105.44,105.22,105.22,5900.0,94.388,94.388,94.1911,94.1911,5900.0
2017-03-22 12:15:00,105.25,105.41,105.24,105.3,4958.0,94.218,94.3612,94.209,94.2627,4958.0
2017-03-22 12:20:00,105.3,105.3,105.16,105.24,6183.0,94.2627,94.2627,94.1374,94.209,6183.0
2017-03-22 12:25:00,105.26,105.36,105.18,105.36,4849.0,94.2269,94.3164,94.1553,94.3164,4849.0
2017-03-22 12:30:00,105.36,105.36,105.23,105.23,3354.0,94.3164,94.3164,94.2001,94.2001,3354.0
2017-03-22 12:35:00,105.23,105.33,105.18,105.19,6506.0,94.2001,94.2896,94.1553,94.1643,6506.0
2017-03-22 12:40:00,105.2,105.2,105.06,105.06,11610.0,94.1732,94.1732,94.0479,94.0479,11610.0
2017-03-22 12:45:00,105.03,105.03,104.83,104.85,5852.0,94.021,94.021,93.842,93.8599,5852.0
2017-03-22 12:50:00,104.86,104.86,104.7,104.76,4100.0,93.8688,93.8688,93.7256,93.7793,4100.0
2017-03-22 12:55:00,104.8,104.85,104.77,104.85,3484.0,93.8151,93.8599,93.7883,93.8599,3484.0
2017-03-22 13:00:00,104.8,104.94,104.73,104.89,4400.0,93.8151,93.9405,93.7525,93.8957,4400.0
2017-03-22 13:05:00,104.82,104.89,104.75,104.77,2636.0,93.833,93.8957,93.7704,93.7883,2636.0
2017-03-22 13:10:00,104.75,104.75,104.66,104.66,5011.0,93.7704,93.7704,93.6898,93.6898,5011.0
2017-03-22 13:15:00,104.69,105.08,104.69,105.08,5880.0,93.7167,94.0658,93.7167,94.0658,5880.0
2017-03-22 13:20:00,105.03,105.13,105.0,105.02,3035.0,94.021,94.1105,93.9942,94.0121,3035.0
2017-03-22 13:25:00,105.07,105.11,105.0,105.07,3750.0,94.0568,94.0926,93.9942,94.0568,3750.0
2017-03-22 13:30:00,105.08,105.12,105.01,105.11,4385.0,94.0658,94.1016,94.0031,94.0926,4385.0
2017-03-22 13:35:00,105.06,105.17,105.05,105.1,3019.0,94.0479,94.1463,94.0389,94.0837,3019.0
2017-03-22 13:40:00,105.12,105.13,105.03,105.06,3100.0,94.1016,94.1105,94.021,94.0479,3100.0
2017-03-22 13:45:00,105.08,105.13,104.89,104.94,4582.0,94.0658,94.1105,93.8957,93.9405,4582.0
2017-03-22 13:50:00,104.94,104.96,104.84,104.87,1800.0,93.9405,93.9584,93.8509,93.8778,1800.0
2017-03-22 13:55:00,104.87,104.89,104.79,104.79,3200.0,93.8778,93.8957,93.8062,93.8062,3200.0
2017-03-22 14:00:00,104.84,104.97,104.84,104.97,4667.0,93.8509,93.9673,93.8509,93.9673,4667.0
2017-03-22 14:05:00,104.99,105.03,104.94,104.96,3601.0,93.9852,94.021,93.9405,93.9584,3601.0
2017-03-22 14:10:00,104.95,105.12,104.95,105.01,7173.0,93.9494,94.1016,93.9494,94.0031,7173.0
2017-03-22 14:15:00,105.01,105.04,104.92,104.92,4193.0,94.0031,94.03,93.9226,93.9226,4193.0
2017-03-22 14:20:00,104.91,104.95,104.88,104.91,2469.0,93.9136,93.9494,93.8867,93.9136,2469.0
2017-03-22 14:25:00,104.94,104.94,104.75,104.77,3402.0,93.9405,93.9405,93.7704,93.7883,3402.0
2017-03-22 14:30:00,104.78,104.82,104.7,104.73,7215.0,93.7972,93.833,93.7256,93.7525,7215.0
2017-03-22 14:35:00,104.7,104.89,104.7,104.89,3869.0,93.7256,93.8957,93.7256,93.8957,3869.0
2017-03-22 14:40:00,104.9,104.9,104.84,104.87,3969.0,93.9046,93.9046,93.8509,93.8778,3969.0
2017-03-22 14:45:00,104.87,104.95,104.84,104.95,2886.0,93.8778,93.9494,93.8509,93.9494,2886.0
2017-03-22 14:50:00,104.95,104.97,104.76,104.76,4827.0,93.9494,93.9673,93.7793,93.7793,4827.0
2017-03-22 14:55:00,104.76,104.79,104.71,104.79,3663.0,93.7793,93.8062,93.7346,93.8062,3663.0
2017-03-22 15:00:00,104.79,104.87,104.76,104.85,5826.0,93.8062,93.8778,93.7793,93.8599,5826.0
2017-03-22 15:05:00,104.87,104.92,104.84,104.86,7069.0,93.8778,93.9226,93.8509,93.8688,7069.0
2017-03-22 15:10:00,104.86,104.94,104.84,104.94,7557.0,93.8688,93.9405,93.8509,93.9405,7557.0
2017-03-22 15:15:00,104.94,105.25,104.93,105.25,11167.0,93.9405,94.218,93.9315,94.218,11167.0
2017-03-22 15:20:00,105.27,105.39,105.17,105.18,9232.0,94.2359,94.3433,94.1463,94.1553,9232.0
2017-03-22 15:25:00,105.17,105.29,105.17,105.28,13923.0,94.1463,94.2538,94.1463,94.2448,13923.0
2017-03-22 15:30:00,105.28,105.4,105.25,105.26,14859.0,94.2448,94.3522,94.218,94.2269,14859.0
2017-03-22 15:35:00,105.29,105.3,105.06,105.12,14430.0,94.2538,94.2627,94.0479,94.1016,14430.0
2017-03-22 15:40:00,105.1,105.18,105.04,105.09,15718.0,94.0837,94.1553,94.03,94.0747,15718.0
2017-03-22 15:45:00,105.11,105.2,105.11,105.18,18270.0,94.0926,94.1732,94.0926,94.1553,18270.0
2017-03-22 15:50:00,105.18,105.32,105.18,105.22,20956.0,94.1553,94.2806,94.1553,94.1911,20956.0
2017-03-22 15:55:00,105.22,105.3,105.2,105.21,36439.0,94.1911,94.2627,94.1732,94.1822,36439.0
2017-03-23 09:30:00,105.22,105.55,105.13,105.37,13227.0,94.1911,94.4865,94.1105,94.3254,13227.0
2017-03-23 09:35:00,105.26,105.97,105.25,105.78,9749.0,94.2269,94.8625,94.218,94.6924,9749.0
2017-03-23 09:40:00,105.86,106.39,105.8,106.15,14679.0,94.764,95.2385,94.7103,95.0236,14679.0
2017-03-23 09:45:00,106.19,106.19,105.78,105.84,5205.0,95.0594,95.0594,94.6924,94.7461,5205.0
2017-03-23 09:50:00,105.96,105.99,105.62,105.74,9135.0,94.8535,94.8804,94.5492,94.6566,9135.0
2017-03-23 09:55:00,105.86,105.99,105.83,105.83,3509.0,94.764,94.8804,94.7372,94.7372,3509.0
2017-03-23 10:00:00,105.93,106.02,105.74,105.79,6864.0,94.8267,94.9073,94.6566,94.7014,6864.0
2017-03-23 10:05:00,105.72,105.72,105.32,105.34,8013.0,94.6387,94.6387,94.2806,94.2985,8013.0
2017-03-23 10:10:00,105.4,105.52,105.37,105.52,4624.0,94.3522,94.4597,94.3254,94.4597,4624.0
2017-03-23 10:15:00,105.56,105.66,105.47,105.47,4411.0,94.4955,94.585,94.4149,94.4149,4411.0
2017-03-23 10:20:00,105.42,105.71,105.42,105.64,9785.0,94.3701,94.6297,94.3701,94.5671,9785.0
2017-03-23 10:25:00,105.65,105.65,105.43,105.56,16660.0,94.576,94.576,94.3791,94.4955,16660.0
2017-03-23 10:30:00,105.56,105.75,105.56,105.65,3339.0,94.4955,94.6656,94.4955,94.576,3339.0
2017-03-23 10:35:00,105.7,105.86,105.57,105.59,11138.0,94.6208,94.764,94.5044,94.5223,11138.0
2017-03-23 10:40:00,105.54,105.65,105.4,105.54,15718.0,94.4776,94.576,94.3522,94.4776,15718.0
2017-03-23 10:45:00,105.62,105.62,105.41,105.41,11934.0,94.5492,94.5492,94.3612,94.3612,11934.0
2017-03-23 10:50:00,105.41,105.55,105.41,105.55,7974.0,94.3612,94.4865,94.3612,94.4865,7974.0
2017-03-23 10:55:00,105.62,105.62,105.41,105.41,2300.0,94.5492,94.5492,94.3612,94.3612,2300.0
2017-03-23 11:00:00,105.37,105.5,105.37,105.48,3154.0,94.3254,94.4418,94.3254,94.4239,3154.0
2017-03-23 11:05:00,105.48,105.57,105.36,105.49,6903.0,94.4239,94.5044,94.3164,94.4328,6903.0
2017-03-23 11:10:00,105.49,105.7,105.49,105.7,1702.0,94.4328,94.6208,94.4328,94.6208,1702.0
2017-03-23 11:15:00,105.7,105.7,105.51,105.63,13491.0,94.6208,94.6208,94.4507,94.5581,13491.0
2017-03-23 11:20:00,105.53,105.58,105.49,105.53,3999.0,94.4686,94.5134,94.4328,94.4686,3999.0
2017-03-23 11:25:00,105.53,105.55,105.5,105.55,1874.0,94.4686,94.4865,94.4418,94.4865,1874.0
2017-03-23 11:30:00,105.55,105.68,105.54,105.66,1800.0,94.4865,94.6029,94.4776,94.585,1800.0
2017-03-23 11:35:00,105.61,105.71,105.61,105.71,1900.0,94.5402,94.6297,94.5402,94.6297,1900.0
2017-03-23 11:40:00,105.79,105.83,105.73,105.82,2541.0,94.7014,94.7372,94.6476,94.7282,2541.0
2017-03-23 11:45:00,105.89,105.89,105.79,105.89,1750.0,94.7909,94.7909,94.7014,94.7909,1750.0
2017-03-23 11:50:00,105.89,105.89,105.66,105.66,2886.0,94.7909,94.7909,94.585,94.585,2886.0
2017-03-23 11:55:00,105.64,105.71,105.63,105.63,6475.0,94.5671,94.6297,94.5581,94.5581,6475.0
2017-03-23 12:00:00,105.62,105.63,105.47,105.49,5486.0,94.5492,94.5581,94.4149,94.4328,5486.0
2017-03-23 12:05:00,105.5,105.53,105.48,105.51,4605.0,94.4418,94.4686,94.4239,94.4507,4605.0
2017-03-23 12:10:00,105.48,105.49,105.31,105.35,5700.0,94.4239,94.4328,94.2717,94.3075,5700.0
2017-03-23 12:15:00,105.35,105.4,105.35,105.35,7055.0,94.3075,94.3522,94.3075,94.3075,7055.0
2017-03-23 12:20:00,105.34,105.41,105.32,105.36,2487.0,94.2985,94.3612,94.2806,94.3164,2487.0
2017-03-23 12:25:00,105.38,105.39,105.25,105.3,3420.0,94.3343,94.3433,94.218,94.2627,3420.0
2017-03-23 12:30:00,105.31,105.51,105.26,105.51,5868.0,94.2717,94.4507,94.2269,94.4507,5868.0
2017-03-23 12:35:00,105.52,105.57,105.45,105.5,4201.0,94.4597,94.5044,94.397,94.4418,4201.0
2017-03-23 12:40:00,105.49,105.6,105.49,105.6,2300.0,94.4328,94.5313,94.4328,94.5313,2300.0
2017-03-23 12:45:00,105.61,105.66,105.54,105.55,4963.0,94.5402,94.585,94.4776,94.4865,4963.0
2017-03-23 12:50:00,105.58,105.66,105.57,105.65,1649.0,94.5134,94.585,94.5044,94.576,1649.0
2017-03-23 12:55:00,105.67,105.76,105.67,105.75,1142.0,94.5939,94.6745,94.5939,94.6656,1142.0
2017-03-23 13:00:00,105.75,105.8,105.52,105.52,2759.0,94.6656,94.7103,94.4597,94.4597,2759.0
2017-03-23 13:05:00,105.55,105.63,105.4,105.5,9062.0,94.4865,94.5581,94.3522,94.4418,9062.0
2017-03-23 13:10:00,105.5,105.5,105.27,105.27,3170.0,94.4418,94.4418,94.2359,94.2359,3170.0
2017-03-23 13:15:00,105.33,105.35,105.18,105.22,7063.0,94.2896,94.3075,94.1553,94.1911,7063.0
2017-03-23 13:20:00,105.28,105.41,105.28,105.39,3687.0,94.2448,94.3612,94.2448,94.3433,3687.0
2017-03-23 13:25:00,105.37,105.37,105.12,105.21,1863.0,94.3254,94.3254,94.1016,94.1822,1863.0
2017-03-23 13:30:00,105.2,105.24,105.16,105.2,1919.0,94.1732,94.209,94.1374,94.1732,1919.0
2017-03-23 13:35:00,105.21,105.26,105.16,105.18,2970.0,94.1822,94.2269,94.1374,94.1553,2970.0
2017-03-23 13:40:00,105.22,105.38,105.22,105.28,4200.0,94.1911,94.3343,94.1911,94.2448,4200.0
2017-03-23 13:45:00,105.28,105.38,105.28,105.33,2171.0,94.2448,94.3343,94.2448,94.2896,2171.0
2017-03-23 13:50:00,105.34,105.36,105.3,105.36,1273.0,94.2985,94.3164,94.2627,94.3164,1273.0
2017-03-23 13:55:00,105.35,105.37,105.34,105.37,1798.0,94.3075,94.3254,94.2985,94.3254,1798.0
2017-03-23 14:00:00,105.33,105.37,105.27,105.37,4325.0,94.2896,94.3254,94.2359,94.3254,4325.0
2017-03-23 14:05:00,105.37,105.37,105.29,105.33,2283.0,94.3254,94.3254,94.2538,94.2896,2283.0
2017-03-23 14:10:00,105.32,105.34,105.32,105.34,795.0,94.2806,94.2985,94.2806,94.2985,795.0
2017-03-23 14:15:00,105.29,105.4,105.29,105.31,2957.0,94.2538,94.3522,94.2538,94.2717,2957.0
2017-03-23 14:20:00,105.3,105.37,105.29,105.37,1160.0,94.2627,94.3254,94.2538,94.3254,1160.0
2017-03-23 14:25:00,105.39,105.4,105.35,105.37,1823.0,94.3433,94.3522,94.3075,94.3254,1823.0
2017-03-23 14:30:00,105.38,105.43,105.34,105.42,5050.0,94.3343,94.3791,94.2985,94.3701,5050.0
2017-03-23 14:35:00,105.4,105.4,105.33,105.37,6150.0,94.3522,94.3522,94.2896,94.3254,6150.0
2017-03-23 14:40:00,105.33,105.39,105.33,105.34,1500.0,94.2896,94.3433,94.2896,94.2985,1500.0
2017-03-23 14:45:00,105.33,105.49,105.31,105.48,1857.0,94.2896,94.4328,94.2717,94.4239,1857.0
2017-03-23 14:50:00,105.48,105.56,105.43,105.56,1400.0,94.4239,94.4955,94.3791,94.4955,1400.0
2017-03-23 14:55:00,105.59,105.64,105.51,105.51,1611.0,94.5223,94.5671,94.4507,94.4507,1611.0
2017-03-23 15:00:00,105.46,105.49,105.37,105.45,3912.0,94.406,94.4328,94.3254,94.397,3912.0
2017-03-23 15:05:00,105.45,105.47,105.4,105.42,4315.0,94.397,94.4149,94.3522,94.3701,4315.0
2017-03-23 15:10:00,105.41,105.44,105.26,105.27,2098.0,94.3612,94.388,94.2269,94.2359,2098.0
2017-03-23 15:15:00,105.35,105.43,105.13,105.19,5096.0,94.3075,94.3791,94.1105,94.1643,5096.0
2017-03-23 15:20:00,105.23,105.33,105.23,105.25,2067.0,94.2001,94.2896,94.2001,94.218,2067.0
2017-03-23 15:25:00,105.25,105.3,105.09,105.09,7109.0,94.218,94.2627,94.0747,94.0747,7109.0
2017-03-23 15:30:00,105.09,105.09,104.87,104.9,9171.0,94.0747,94.0747,93.8778,93.9046,9171.0
2017-03-23 15:35:00,104.92,105.12,104.84,105.11,14591.0,93.9226,94.1016,93.8509,94.0926,14591.0
2017-03-23 15:40:00,105.13,105.17,105.05,105.07,12503.0,94.1105,94.1463,94.0389,94.0568,12503.0
2017-03-23 15:45:00,105.03,105.14,104.97,105.11,24167.0,94.021,94.1195,93.9673,94.0926,24167.0
2017-03-23 15:50:00,105.1,105.11,104.97,105.09,21876.0,94.0837,94.0926,93.9673,94.0747,21876.0
2017-03-23 15:55:00,105.09,105.23,104.98,105.15,50589.0,94.0747,94.2001,93.9763,94.1284,50589.0
2017-03-24 09:30:00,105.54,106.0,105.54,105.85,11115.0,94.4776,94.8893,94.4776,94.7551,11115.0
2017-03-24 09:35:00,105.79,106.18,105.5,105.68,5172.0,94.7014,95.0505,94.4418,94.6029,5172.0
2017-03-24 09:40:00,105.73,105.83,105.59,105.59,3251.0,94.6476,94.7372,94.5223,94.5223,3251.0
2017-03-24 09:45:00,105.59,105.6,105.3,105.31,5811.0,94.5223,94.5313,94.2627,94.2717,5811.0
2017-03-24 09:50:00,105.31,105.31,105.04,105.17,3910.0,94.2717,94.2717,94.03,94.1463,3910.0
2017-03-24 09:55:00,105.17,105.32,105.17,105.19,8200.0,94.1463,94.2806,94.1463,94.1643,8200.0
2017-03-24 10:00:00,105.18,105.42,105.18,105.41,2484.0,94.1553,94.3701,94.1553,94.3612,2484.0
2017-03-24 10:05:00,105.37,105.37,105.25,105.37,1600.0,94.3254,94.3254,94.218,94.3254,1600.0
2017-03-24 10:10:00,105.4,105.4,105.23,105.23,4595.0,94.3522,94.3522,94.2001,94.2001,4595.0
2017-03-24 10:15:00,105.33,105.48,105.32,105.4,3612.0,94.2896,94.4239,94.2806,94.3522,3612.0
2017-03-24 10:20:00,105.37,105.58,105.3,105.58,2200.0,94.3254,94.5134,94.2627,94.5134,2200.0
2017-03-24 10:25:00,105.58,105.63,105.45,105.63,3380.0,94.5134,94.5581,94.397,94.5581,3380.0
2017-03-24 10:30:00,105.63,105.67,105.56,105.56,3100.0,94.5581,94.5939,94.4955,94.4955,3100.0
2017-03-24 10:35:00,105.61,105.63,105.38,105.47,3000.0,94.5402,94.5581,94.3343,94.4149,3000.0
2017-03-24 10:40:00,105.51,105.61,105.39,105.6,5784.0,94.4507,94.5402,94.3433,94.5313,5784.0
2017-03-24 10:45:00,105.53,105.63,105.53,105.63,2650.0,94.4686,94.5581,94.4686,94.5581,2650.0
2017-03-24 10:50:00,105.62,105.62,105.46,105.48,3402.0,94.5492,94.5492,94.406,94.4239,3402.0
2017-03-24 10:55:00,105.49,105.75,105.49,105.56,8874.0,94.4328,94.6656,94.4328,94.4955,8874.0
2017-03-24 11:00:00,105.59,105.65,105.43,105.58,6320.0,94.5223,94.576,94.3791,94.5134,6320.0
2017-03-24 11:05:00,105.59,105.65,105.39,105.42,14200.0,94.5223,94.576,94.3433,94.3701,14200.0
2017-03-24 11:10:00,105.36,105.46,105.26,105.29,10496.0,94.3164,94.406,94.2269,94.2538,10496.0
2017-03-24 11:15:00,105.29,105.35,105.16,105.17,2750.0,94.2538,94.3075,94.1374,94.1463,2750.0
2017-03-24 11:20:00,105.24,105.24,105.13,105.13,2150.0,94.209,94.209,94.1105,94.1105,2150.0
2017-03-24 11:25:00,105.13,105.13,105.01,105.09,1870.0,94.1105,94.1105,94.0031,94.0747,1870.0
2017-03-24 11:30:00,105.14,105.19,105.08,105.08,7555.0,94.1195,94.1643,94.0658,94.0658,7555.0
2017-03-24 11:35:00,105.08,105.15,105.05,105.13,3450.0,94.0658,94.1284,94.0389,94.1105,3450.0
2017-03-24 11:40:00,105.12,105.12,105.06,105.06,3265.0,94.1016,94.1016,94.0479,94.0479,3265.0
2017-03-24 11:45:00,105.04,105.09,105.04,105.09,1300.0,94.03,94.0747,94.03,94.0747,1300.0
2017-03-24 11:50:00,105.1,105.2,105.07,105.2,1735.0,94.0837,94.1732,94.0568,94.1732,1735.0
2017-03-24 11:55:00,105.22,105.26,105.12,105.13,5648.0,94.1911,94.2269,94.1016,94.1105,5648.0
2017-03-24 12:00:00,105.16,105.19,105.11,105.19,900.0,94.1374,94.1643,94.0926,94.1643,900.0
2017-03-24 12:05:00,105.22,105.27,105.2,105.2,2250.0,94.1911,94.2359,94.1732,94.1732,2250.0
2017-03-24 12:10:00,105.2,105.2,104.92,105.07,5801.0,94.1732,94.1732,93.9226,94.0568,5801.0
2017-03-24 12:15:00,105.05,105.05,104.96,105.0,2540.0,94.0389,94.0389,93.9584,93.9942,2540.0
2017-03-24 12:20:00,104.9,104.92,104.9,104.92,200.0,93.9046,93.9226,93.9046,93.9226,200.0
2017-03-24 12:25:00,104.95,105.01,104.76,104.86,5054.0,93.9494,94.0031,93.7793,93.8688,5054.0
2017-03-24 12:30:00,104.99,105.13,104.95,105.03,2247.0,93.9852,94.1105,93.9494,94.021,2247.0
2017-03-24 12:35:00,105.09,105.21,105.0,105.17,1850.0,94.0747,94.1822,93.9942,94.1463,1850.0
2017-03-24 12:40:00,105.17,105.18,105.14,105.15,1200.0,94.1463,94.1553,94.1195,94.1284,1200.0
2017-03-24 12:45:00,105.15,105.23,105.15,105.19,1300.0,94.1284,94.2001,94.1284,94.1643,1300.0
2017-03-24 12:50:00,105.2,105.34,105.04,105.32,15229.0,94.1732,94.2985,94.03,94.2806,15229.0
2017-03-24 12:55:00,105.32,105.32,105.04,105.05,8677.0,94.2806,94.2806,94.03,94.0389,8677.0
2017-03-24 13:00:00,105.05,105.16,105.05,105.15,1566.0,94.0389,94.1374,94.0389,94.1284,1566.0
2017-03-24 13:05:00,105.06,105.1,104.98,105.02,2100.0,94.0479,94.0837,93.9763,94.0121,2100.0
2017-03-24 13:10:00,104.96,105.12,104.96,105.11,2512.0,93.9584,94.1016,93.9584,94.0926,2512.0
2017-03-24 13:15:00,105.1,105.1,105.05,105.05,700.0,94.0837,94.0837,94.0389,94.0389,700.0
2017-03-24 13:20:00,105.16,105.31,105.15,105.25,2880.0,94.1374,94.2717,94.1284,94.218,2880.0
2017-03-24 13:25:00,105.28,105.34,105.21,105.34,1100.0,94.2448,94.2985,94.1822,94.2985,1100.0
2017-03-24 13:30:00,105.34,105.34,105.16,105.16,4195.0,94.2985,94.2985,94.1374,94.1374,4195.0
2017-03-24 13:35:00,105.14,105.15,105.04,105.08,1507.0,94.1195,94.1284,94.03,94.0658,1507.0
2017-03-24 13:40:00,105.0,105.05,105.0,105.01,1763.0,93.9942,94.0389,93.9942,94.0031,1763.0
2017-03-24 13:45:00,104.96,105.01,104.89,105.01,1838.0,93.9584,94.0031,93.8957,94.0031,1838.0
2017-03-24 13:50:00,105.01,105.01,104.89,104.96,4075.0,94.0031,94.0031,93.8957,93.9584,4075.0
2017-03-24 13:55:00,104.92,104.97,104.79,104.79,1724.0,93.9226,93.9673,93.8062,93.8062,1724.0
2017-03-24 14:00:00,104.88,104.93,104.81,104.86,1830.0,93.8867,93.9315,93.8241,93.8688,1830.0
2017-03-24 14:05:00,104.92,104.94,104.83,104.9,2061.0,93.9226,93.9405,93.842,93.9046,2061.0
2017-03-24 14:10:00,104.89,104.91,104.82,104.82,2727.0,93.8957,93.9136,93.833,93.833,2727.0
2017-03-24 14:15:00,104.79,104.88,104.79,104.88,2077.0,93.8062,93.8867,93.8062,93.8867,2077.0
2017-03-24 14:20:00,104.88,104.88,104.79,104.88,1308.0,93.8867,93.8867,93.8062,93.8867,1308.0
2017-03-24 14:25:00,104.89,104.92,104.79,104.82,3168.0,93.8957,93.9226,93.8062,93.833,3168.0
2017-03-24 14:30:00,104.81,104.88,104.77,104.79,1900.0,93.8241,93.8867,93.7883,93.8062,1900.0
2017-03-24 14:35:00,104.79,104.82,104.7,104.76,2490.0,93.8062,93.833,93.7256,93.7793,2490.0
2017-03-24 14:40:00,104.76,104.76,104.65,104.66,2720.0,93.7793,93.7793,93.6809,93.6898,2720.0
2017-03-24 14:45:00,104.61,104.65,104.56,104.63,2503.0,93.645,93.6809,93.6003,93.6629,2503.0
2017-03-24 14:50:00,104.63,104.64,104.44,104.51,2400.0,93.6629,93.6719,93.4929,93.5555,2400.0
2017-03-24 14:55:00,104.52,104.55,104.49,104.49,585.0,93.5645,93.5913,93.5376,93.5376,585.0
2017-03-24 15:00:00,104.51,104.54,104.16,104.27,6772.0,93.5555,93.5824,93.2422,93.3407,6772.0
2017-03-24 15:05:00,104.27,104.29,104.19,104.23,5486.0,93.3407,93.3586,93.2691,93.3049,5486.0
2017-03-24 15:10:00,104.27,104.31,104.1,104.1,4600.0,93.3407,93.3765,93.1885,93.1885,4600.0
2017-03-24 15:15:00,104.12,104.21,104.03,104.14,4231.0,93.2064,93.287,93.1258,93.2243,4231.0
2017-03-24 15:20:00,104.1,104.23,104.07,104.23,2150.0,93.1885,93.3049,93.1616,93.3049,2150.0
2017-03-24 15:25:00,104.25,104.31,104.24,104.31,3158.0,93.3228,93.3765,93.3138,93.3765,3158.0
2017-03-24 15:30:00,104.26,104.34,104.15,104.32,12270.0,93.3317,93.4033,93.2333,93.3854,12270.0
2017-03-24 15:35:00,104.29,104.79,104.29,104.78,7827.0,93.3586,93.8062,93.3586,93.7972,7827.0
2017-03-24 15:40:00,104.83,104.92,104.77,104.83,14540.0,93.842,93.9226,93.7883,93.842,14540.0
2017-03-24 15:45:00,104.77,104.77,104.37,104.5,15265.0,93.7883,93.7883,93.4302,93.5466,15265.0
2017-03-24 15:50:00,104.45,104.65,104.43,104.56,9084.0,93.5018,93.6809,93.4839,93.6003,9084.0
2017-03-24 15:55:00,104.56,104.61,104.38,104.49,41356.0,93.6003,93.645,93.4392,93.5376,41356.0
2017-03-27 09:30:00,103.62,103.62,102.65,103.57,26725.0,92.7588,92.7588,91.8905,92.7141,26725.0
2017-03-27 09:35:00,103.57,103.57,102.91,103.22,7540.0,92.7141,92.7141,92.1232,92.4007,7540.0
2017-03-27 09:40:00,103.22,103.22,102.69,102.71,12455.0,92.4007,92.4007,91.9263,91.9442,12455.0
2017-03-27 09:45:00,102.86,103.19,102.74,103.12,6628.0,92.0785,92.3739,91.9711,92.3112,6628.0
2017-03-27 09:50:00,103.24,103.24,103.0,103.19,7982.0,92.4186,92.4186,92.2038,92.3739,7982.0
2017-03-27 09:55:00,103.15,103.27,103.03,103.2,15221.0,92.3381,92.4455,92.2307,92.3828,15221.0
2017-03-27 10:00:00,103.21,103.34,103.06,103.13,14562.0,92.3918,92.5082,92.2575,92.3202,14562.0
2017-03-27 10:05:00,103.2,103.47,103.16,103.22,10978.0,92.3828,92.6245,92.347,92.4007,10978.0
2017-03-27 10:10:00,103.35,103.53,103.26,103.45,8820.0,92.5171,92.6782,92.4365,92.6066,8820.0
2017-03-27 10:15:00,103.41,103.48,103.13,103.19,8731.0,92.5708,92.6335,92.3202,92.3739,8731.0
2017-03-27 10:20:00,103.13,103.28,103.13,103.27,3044.0,92.3202,92.4545,92.3202,92.4455,3044.0
2017-03-27 10:25:00,103.27,103.47,103.13,103.41,8000.0,92.4455,92.6245,92.3202,92.5708,8000.0
2017-03-27 10:30:00,103.4,103.51,103.39,103.41,6685.0,92.5619,92.6603,92.5529,92.5708,6685.0
2017-03-27 10:35:00,103.47,103.53,103.34,103.44,7538.0,92.6245,92.6782,92.5082,92.5977,7538.0
2017-03-27 10:40:00,103.44,104.11,103.42,104.11,10637.0,92.5977,93.1975,92.5798,93.1975,10637.0
2017-03-27 10:45:00,104.08,104.08,103.85,103.86,7761.0,93.1706,93.1706,92.9647,92.9737,7761.0
2017-03-27 10:50:00,103.84,103.88,103.67,103.81,6099.0,92.9558,92.9916,92.8036,92.9289,6099.0
2017-03-27 10:55:00,103.84,104.02,103.81,103.98,5200.0,92.9558,93.1169,92.9289,93.0811,5200.0
2017-03-27 11:00:00,103.98,104.07,103.97,103.97,3207.0,93.0811,93.1616,93.0721,93.0721,3207.0
2017-03-27 11:05:00,104.02,104.11,103.93,104.01,7000.0,93.1169,93.1975,93.0363,93.1079,7000.0
2017-03-27 11:10:00,104.01,104.25,104.01,104.14,4989.0,93.1079,93.3228,93.1079,93.2243,4989.0
2017-03-27 11:15:00,104.16,104.16,104.05,104.12,1800.0,93.2422,93.2422,93.1437,93.2064,1800.0
2017-03-27 11:20:00,104.21,104.21,104.01,104.01,7100.0,93.287,93.287,93.1079,93.1079,7100.0
2017-03-27 11:25:00,104.02,104.2,103.91,104.2,6466.0,93.1169,93.278,93.0184,93.278,6466.0
2017-03-27 11:30:00,104.18,104.27,104.07,104.18,4176.0,93.2601,93.3407,93.1616,93.2601,4176.0
2017-03-27 11:35:00,104.23,104.28,104.14,104.24,5517.0,93.3049,93.3496,93.2243,93.3138,5517.0
2017-03-27 11:40:00,104.24,104.34,104.2,104.28,3945.0,93.3138,93.4033,93.278,93.3496,3945.0
2017-03-27 11:45:00,104.2,104.32,104.14,104.26,2300.0,93.278,93.3854,93.2243,93.3317,2300.0
2017-03-27 11:50:00,104.2,104.2,104.14,104.15,1800.0,93.278,93.278,93.2243,93.2333,1800.0
2017-03-27 11:55:00,104.2,104.27,104.14,104.21,5178.0,93.278,93.3407,93.2243,93.287,5178.0
2017-03-27 12:00:00,104.18,104.28,104.17,104.28,1500.0,93.2601,93.3496,93.2512,93.3496,1500.0
2017-03-27 12:05:00,104.34,104.35,104.28,104.29,2156.0,93.4033,93.4123,93.3496,93.3586,2156.0
2017-03-27 12:10:00,104.25,104.3,104.14,104.15,2558.0,93.3228,93.3675,93.2243,93.2333,2558.0
2017-03-27 12:15:00,104.15,104.25,104.11,104.2,5270.0,93.2333,93.3228,93.1975,93.278,5270.0
2017-03-27 12:20:00,104.23,104.29,104.16,104.21,3326.0,93.3049,93.3586,93.2422,93.287,3326.0
2017-03-27 12:25:00,104.21,104.21,103.96,103.96,6980.0,93.287,93.287,93.0632,93.0632,6980.0
2017-03-27 12:30:00,103.99,103.99,103.92,103.99,3681.0,93.09,93.09,93.0274,93.09,3681.0
2017-03-27 12:35:00,104.03,104.1,103.98,103.99,2450.0,93.1258,93.1885,93.0811,93.09,2450.0
2017-03-27 12:40:00,104.04,104.11,103.99,104.11,1400.0,93.1348,93.1975,93.09,93.1975,1400.0
2017-03-27 12:45:00,104.08,104.09,104.01,104.06,1325.0,93.1706,93.1796,93.1079,93.1527,1325.0
2017-03-27 12:50:00,104.18,104.26,104.16,104.22,5013.0,93.2601,93.3317,93.2422,93.2959,5013.0
2017-03-27 12:55:00,104.21,104.24,104.15,104.22,3286.0,93.287,93.3138,93.2333,93.2959,3286.0
2017-03-27 13:00:00,104.24,104.43,104.24,104.43,4974.0,93.3138,93.4839,93.3138,93.4839,4974.0
2017-03-27 13:05:00,104.46,104.48,104.39,104.43,1752.0,93.5108,93.5287,93.4481,93.4839,1752.0
2017-03-27 13:10:00,104.39,104.39,104.35,104.37,900.0,93.4481,93.4481,93.4123,93.4302,900.0
2017-03-27 13:15:00,104.41,104.42,104.36,104.36,1000.0,93.466,93.475,93.4212,93.4212,1000.0
2017-03-27 13:20:00,104.36,104.5,104.36,104.5,5620.0,93.4212,93.5466,93.4212,93.5466,5620.0
2017-03-27 13:25:00,104.5,104.5,104.26,104.28,1200.0,93.5466,93.5466,93.3317,93.3496,1200.0
2017-03-27 13:30:00,104.3,104.34,104.19,104.19,3965.0,93.3675,93.4033,93.2691,93.2691,3965.0
2017-03-27 13:35:00,104.18,104.21,104.09,104.14,5580.0,93.2601,93.287,93.1796,93.2243,5580.0
2017-03-27 13:40:00,104.15,104.19,104.08,104.1,3110.0,93.2333,93.2691,93.1706,93.1885,3110.0
2017-03-27 13:45:00,104.1,104.1,104.0,104.03,3168.0,93.1885,93.1885,93.099,93.1258,3168.0
2017-03-27 13:50:00,104.05,104.19,104.04,104.18,4214.0,93.1437,93.2691,93.1348,93.2601,4214.0
2017-03-27 13:55:00,104.19,104.42,104.18,104.39,3323.0,93.2691,93.475,93.2601,93.4481,3323.0
2017-03-27 14:00:00,104.39,104.52,104.33,104.44,6081.0,93.4481,93.5645,93.3944,93.4929,6081.0
2017-03-27 14:05:00,104.42,104.62,104.42,104.51,6894.0,93.475,93.654,93.475,93.5555,6894.0
2017-03-27 14:10:00,104.52,104.6,104.44,104.45,4256.0,93.5645,93.6361,93.4929,93.5018,4256.0
2017-03-27 14:15:00,104.44,104.48,104.33,104.44,8943.0,93.4929,93.5287,93.3944,93.4929,8943.0
2017-03-27 14:20:00,104.43,104.56,104.38,104.56,5581.0,93.4839,93.6003,93.4392,93.6003,5581.0
2017-03-27 14:25:00,104.57,104.58,104.31,104.37,3384.0,93.6092,93.6182,93.3765,93.4302,3384.0
2017-03-27 14:30:00,104.47,104.51,104.43,104.51,2301.0,93.5197,93.5555,93.4839,93.5555,2301.0
2017-03-27 14:35:00,104.45,104.49,104.38,104.44,2600.0,93.5018,93.5376,93.4392,93.4929,2600.0
2017-03-27 14:40:00,104.43,104.45,104.41,104.43,2129.0,93.4839,93.5018,93.466,93.4839,2129.0
2017-03-27 14:45:00,104.41,104.62,104.4,104.55,3877.0,93.466,93.654,93.4571,93.5913,3877.0
2017-03-27 14:50:00,104.53,104.62,104.52,104.61,2700.0,93.5734,93.654,93.5645,93.645,2700.0
2017-03-27 14:55:00,104.61,104.66,104.53,104.64,4146.0,93.645,93.6898,93.5734,93.6719,4146.0
2017-03-27 15:00:00,104.64,104.75,104.59,104.68,4356.0,93.6719,93.7704,93.6271,93.7077,4356.0
2017-03-27 15:05:00,104.66,104.69,104.59,104.69,3106.0,93.6898,93.7167,93.6271,93.7167,3106.0
2017-03-27 15:10:00,104.67,104.68,104.62,104.62,8242.0,93.6988,93.7077,93.654,93.654,8242.0
2017-03-27 15:15:00,104.65,104.75,104.63,104.71,6212.0,93.6809,93.7704,93.6629,93.7346,6212.0
2017-03-27 15:20:00,104.73,104.79,104.69,104.73,5602.0,93.7525,93.8062,93.7167,93.7525,5602.0
2017-03-27 15:25:00,104.75,104.77,104.57,104.59,18898.0,93.7704,93.7883,93.6092,93.6271,18898.0
2017-03-27 15:30:00,104.62,104.7,104.56,104.63,8703.0,93.654,93.7256,93.6003,93.6629,8703.0
2017-03-27 15:35:00,104.65,104.82,104.64,104.78,8133.0,93.6809,93.833,93.6719,93.7972,8133.0
2017-03-27 15:40:00,104.79,104.86,104.77,104.81,12911.0,93.8062,93.8688,93.7883,93.8241,12911.0
2017-03-27 15:45:00,104.8,104.95,104.77,104.86,14381.0,93.8151,93.9494,93.7883,93.8688,14381.0
2017-03-27 15:50:00,104.86,104.88,104.79,104.83,26336.0,93.8688,93.8867,93.8062,93.842,26336.0
2017-03-27 15:55:00,104.82,104.83,104.58,104.61,40464.0,93.833,93.842,93.6182,93.645,40464.0
2017-03-28 09:30:00,104.58,104.59,104.13,104.42,20529.0,93.6182,93.6271,93.2154,93.475,20529.0
2017-03-28 09:35:00,104.33,104.8,104.33,104.73,8295.0,93.3944,93.8151,93.3944,93.7525,8295.0
2017-03-28 09:40:00,104.81,104.87,104.63,104.83,5799.0,93.8241,93.8778,93.6629,93.842,5799.0
2017-03-28 09:45:00,104.83,104.85,104.68,104.81,4464.0,93.842,93.8599,93.7077,93.8241,4464.0
2017-03-28 09:50:00,104.84,104.84,104.21,104.3,19515.0,93.8509,93.8509,93.287,93.3675,19515.0
2017-03-28 09:55:00,104.34,104.62,104.34,104.48,7232.0,93.4033,93.654,93.4033,93.5287,7232.0
2017-03-28 10:00:00,104.47,104.86,104.42,104.85,7387.0,93.5197,93.8688,93.475,93.8599,7387.0
2017-03-28 10:05:00,104.85,105.08,104.83,104.99,20239.0,93.8599,94.0658,93.842,93.9852,20239.0
2017-03-28 10:10:00,105.05,105.15,104.81,104.81,9961.0,94.0389,94.1284,93.8241,93.8241,9961.0
2017-03-28 10:15:00,104.69,104.77,104.6,104.72,6069.0,93.7167,93.7883,93.6361,93.7435,6069.0
2017-03-28 10:20:00,104.72,104.72,104.51,104.6,4223.0,93.7435,93.7435,93.5555,93.6361,4223.0
2017-03-28 10:25:00,104.61,104.77,104.53,104.77,2841.0,93.645,93.7883,93.5734,93.7883,2841.0
2017-03-28 10:30:00,104.85,104.85,104.64,104.72,6286.0,93.8599,93.8599,93.6719,93.7435,6286.0
2017-03-28 10:35:00,104.76,104.87,104.6,104.8,6000.0,93.7793,93.8778,93.6361,93.8151,6000.0
2017-03-28 10:40:00,104.82,104.84,104.71,104.8,4906.0,93.833,93.8509,93.7346,93.8151,4906.0
2017-03-28 10:45:00,104.76,104.76,104.67,104.74,3729.0,93.7793,93.7793,93.6988,93.7614,3729.0
2017-03-28 10:50:00,104.81,104.9,104.74,104.82,5400.0,93.8241,93.9046,93.7614,93.833,5400.0
2017-03-28 10:55:00,104.94,105.17,104.84,105.17,3150.0,93.9405,94.1463,93.8509,94.1463,3150.0
2017-03-28 11:00:00,105.18,105.26,105.06,105.11,6504.0,94.1553,94.2269,94.0479,94.0926,6504.0
2017-03-28 11:05:00,105.04,105.18,105.04,105.17,7723.0,94.03,94.1553,94.03,94.1463,7723.0
2017-03-28 11:10:00,105.19,105.35,105.15,105.25,6529.0,94.1643,94.3075,94.1284,94.218,6529.0
2017-03-28 11:15:00,105.25,105.25,105.07,105.07,4178.0,94.218,94.218,94.0568,94.0568,4178.0
2017-03-28 11:20:00,105.09,105.18,105.05,105.14,3231.0,94.0747,94.1553,94.0389,94.1195,3231.0
2017-03-28 11:25:00,105.15,105.21,105.1,105.18,4570.0,94.1284,94.1822,94.0837,94.1553,4570.0
2017-03-28 11:30:00,105.19,105.27,105.12,105.16,4450.0,94.1643,94.2359,94.1016,94.1374,4450.0
2017-03-28 11:35:00,105.16,105.16,105.01,105.05,14337.0,94.1374,94.1374,94.0031,94.0389,14337.0
2017-03-28 11:40:00,105.05,105.13,104.98,105.12,31789.0,94.0389,94.1105,93.9763,94.1016,31789.0
2017-03-28 11:45:00,105.21,105.44,105.21,105.44,5100.0,94.1822,94.388,94.1822,94.388,5100.0
2017-03-28 11:50:00,105.46,105.46,105.31,105.32,4921.0,94.406,94.406,94.2717,94.2806,4921.0
2017-03-28 11:55:00,105.31,105.31,105.18,105.23,3975.0,94.2717,94.2717,94.1553,94.2001,3975.0
2017-03-28 12:00:00,105.25,105.31,105.23,105.23,6646.0,94.218,94.2717,94.2001,94.2001,6646.0
2017-03-28 12:05:00,105.26,105.32,105.18,105.2,3852.0,94.2269,94.2806,94.1553,94.1732,3852.0
2017-03-28 12:10:00,105.19,105.2,105.12,105.17,3800.0,94.1643,94.1732,94.1016,94.1463,3800.0
2017-03-28 12:15:00,105.16,105.17,105.04,105.04,3211.0,94.1374,94.1463,94.03,94.03,3211.0
2017-03-28 12:20:00,105.05,105.14,105.05,105.13,1300.0,94.0389,94.1195,94.0389,94.1105,1300.0
2017-03-28 12:25:00,105.13,105.16,105.12,105.16,1395.0,94.1105,94.1374,94.1016,94.1374,1395.0
2017-03-28 12:30:00,105.24,105.24,105.21,105.21,1300.0,94.209,94.209,94.1822,94.1822,1300.0
2017-03-28 12:35:00,105.19,105.34,105.19,105.29,1601.0,94.1643,94.2985,94.1643,94.2538,1601.0
2017-03-28 12:40:00,105.25,105.38,105.25,105.38,1850.0,94.218,94.3343,94.218,94.3343,1850.0
2017-03-28 12:45:00,105.39,105.4,105.27,105.31,6050.0,94.3433,94.3522,94.2359,94.2717,6050.0
2017-03-28 12:50:00,105.31,105.31,105.13,105.13,2700.0,94.2717,94.2717,94.1105,94.1105,2700.0
2017-03-28 12:55:00,105.13,105.19,105.08,105.12,2478.0,94.1105,94.1643,94.0658,94.1016,2478.0
2017-03-28 13:00:00,105.13,105.26,105.13,105.15,3270.0,94.1105,94.2269,94.1105,94.1284,3270.0
2017-03-28 13:05:00,105.18,105.2,105.15,105.17,1901.0,94.1553,94.1732,94.1284,94.1463,1901.0
2017-03-28 13:10:00,105.18,105.19,105.12,105.15,4432.0,94.1553,94.1643,94.1016,94.1284,4432.0
2017-03-28 13:15:00,105.16,105.2,105.11,105.15,6575.0,94.1374,94.1732,94.0926,94.1284,6575.0
2017-03-28 13:20:00,105.17,105.17,105.08,105.1,3146.0,94.1463,94.1463,94.0658,94.0837,3146.0
2017-03-28 13:25:00,105.1,105.14,105.07,105.07,4973.0,94.0837,94.1195,94.0568,94.0568,4973.0
2017-03-28 13:30:00,105.1,105.11,104.99,105.0,9649.0,94.0837,94.0926,93.9852,93.9942,9649.0
2017-03-28 13:35:00,105.0,105.07,105.0,105.07,1850.0,93.9942,94.0568,93.9942,94.0568,1850.0
2017-03-28 13:40:00,105.1,105.16,105.1,105.15,7076.0,94.0837,94.1374,94.0837,94.1284,7076.0
2017-03-28 13:45:00,105.17,105.18,105.1,105.11,3600.0,94.1463,94.1553,94.0837,94.0926,3600.0
2017-03-28 13:50:00,105.16,105.2,105.13,105.17,3237.0,94.1374,94.1732,94.1105,94.1463,3237.0
2017-03-28 13:55:00,105.21,105.26,105.16,105.23,3500.0,94.1822,94.2269,94.1374,94.2001,3500.0
2017-03-28 14:00:00,105.25,105.29,105.21,105.21,4600.0,94.218,94.2538,94.1822,94.1822,4600.0
2017-03-28 14:05:00,105.2,105.21,105.08,105.13,5536.0,94.1732,94.1822,94.0658,94.1105,5536.0
2017-03-28 14:10:00,105.13,105.2,105.1,105.18,4543.0,94.1105,94.1732,94.0837,94.1553,4543.0
2017-03-28 14:15:00,105.17,105.17,105.03,105.03,4364.0,94.1463,94.1463,94.021,94.021,4364.0
2017-03-28 14:20:00,105.04,105.07,104.98,105.06,5688.0,94.03,94.0568,93.9763,94.0479,5688.0
2017-03-28 14:25:00,105.08,105.17,105.06,105.06,2600.0,94.0658,94.1463,94.0479,94.0479,2600.0
2017-03-28 14:30:00,105.04,105.08,104.97,104.99,5254.0,94.03,94.0658,93.9673,93.9852,5254.0
2017-03-28 14:35:00,105.01,105.12,104.99,105.12,2590.0,94.0031,94.1016,93.9852,94.1016,2590.0
2017-03-28 14:40:00,105.15,105.15,105.05,105.09,4480.0,94.1284,94.1284,94.0389,94.0747,4480.0
2017-03-28 14:45:00,105.1,105.24,105.1,105.18,2600.0,94.0837,94.209,94.0837,94.1553,2600.0
2017-03-28 14:50:00,105.18,105.31,105.18,105.21,6097.0,94.1553,94.2717,94.1553,94.1822,6097.0
2017-03-28 14:55:00,105.25,105.25,105.12,105.12,2196.0,94.218,94.218,94.1016,94.1016,2196.0
2017-03-28 15:00:00,105.07,105.15,105.04,105.13,4605.0,94.0568,94.1284,94.03,94.1105,4605.0
2017-03-28 15:05:00,105.14,105.17,105.1,105.14,6706.0,94.1195,94.1463,94.0837,94.1195,6706.0
2017-03-28 15:10:00,105.13,105.19,105.1,105.16,4859.0,94.1105,94.1643,94.0837,94.1374,4859.0
2017-03-28 15:15:00,105.14,105.14,104.93,105.01,10074.0,94.1195,94.1195,93.9315,94.0031,10074.0
2017-03-28 15:20:00,105.0,105.05,104.92,104.93,5611.0,93.9942,94.0389,93.9226,93.9315,5611.0
2017-03-28 15:25:00,104.94,104.99,104.88,104.99,5644.0,93.9405,93.9852,93.8867,93.9852,5644.0
2017-03-28 15:30:00,104.99,104.99,104.91,104.95,11316.0,93.9852,93.9852,93.9136,93.9494,11316.0
2017-03-28 15:35:00,104.95,105.03,104.91,105.03,6401.0,93.9494,94.021,93.9136,94.021,6401.0
2017-03-28 15:40:00,105.02,105.06,104.94,104.94,8802.0,94.0121,94.0479,93.9405,93.9405,8802.0
2017-03-28 15:45:00,104.93,104.94,104.84,104.91,10803.0,93.9315,93.9405,93.8509,93.9136,10803.0
2017-03-28 15:50:00,104.9,104.9,104.84,104.85,14990.0,93.9046,93.9046,93.8509,93.8599,14990.0
2017-03-28 15:55:00,104.85,105.01,104.82,104.88,20028.0,93.8599,94.0031,93.833,93.8867,20028.0
2017-03-29 09:30:00,105.0,105.74,105.0,105.47,20924.0,93.9942,94.6566,93.9942,94.4149,20924.0
2017-03-29 09:35:00,105.47,105.6,105.27,105.57,6977.0,94.4149,94.5313,94.2359,94.5044,6977.0
2017-03-29 09:40:00,105.65,105.65,105.2,105.45,10325.0,94.576,94.576,94.1732,94.397,10325.0
2017-03-29 09:45:00,105.4,105.55,105.13,105.42,9561.0,94.3522,94.4865,94.1105,94.3701,9561.0
2017-03-29 09:50:00,105.4,105.66,105.11,105.65,131544.0,94.3522,94.585,94.0926,94.576,131544.0
2017-03-29 09:55:00,105.68,105.78,105.49,105.62,10150.0,94.6029,94.6924,94.4328,94.5492,10150.0
2017-03-29 10:00:00,105.62,105.62,105.33,105.4,7644.0,94.5492,94.5492,94.2896,94.3522,7644.0
2017-03-29 10:05:00,105.44,105.49,105.04,105.04,4703.0,94.388,94.4328,94.03,94.03,4703.0
2017-03-29 10:10:00,105.11,105.22,105.07,105.17,12584.0,94.0926,94.1911,94.0568,94.1463,12584.0
2017-03-29 10:15:00,105.23,105.45,105.22,105.4,5715.0,94.2001,94.397,94.1911,94.3522,5715.0
2017-03-29 10:20:00,105.4,105.4,105.09,105.14,6836.0,94.3522,94.3522,94.0747,94.1195,6836.0
2017-03-29 10:25:00,105.14,105.21,105.09,105.21,6715.0,94.1195,94.1822,94.0747,94.1822,6715.0
2017-03-29 10:30:00,105.21,105.6,105.21,105.49,5345.0,94.1822,94.5313,94.1822,94.4328,5345.0
2017-03-29 10:35:00,105.58,105.63,105.48,105.55,7763.0,94.5134,94.5581,94.4239,94.4865,7763.0
2017-03-29 10:40:00,105.59,105.86,105.59,105.86,7475.0,94.5223,94.764,94.5223,94.764,7475.0
2017-03-29 10:45:00,105.9,105.95,105.8,105.84,6412.0,94.7998,94.8446,94.7103,94.7461,6412.0
2017-03-29 10:50:00,105.82,105.92,105.82,105.92,1400.0,94.7282,94.8177,94.7282,94.8177,1400.0
2017-03-29 10:55:00,105.91,105.91,105.79,105.88,6900.0,94.8088,94.8088,94.7014,94.7819,6900.0
2017-03-29 11:00:00,105.88,105.88,105.55,105.55,8973.0,94.7819,94.7819,94.4865,94.4865,8973.0
2017-03-29 11:05:00,105.57,105.6,105.42,105.56,7856.0,94.5044,94.5313,94.3701,94.4955,7856.0
2017-03-29 11:10:00,105.56,105.64,105.51,105.53,7123.0,94.4955,94.5671,94.4507,94.4686,7123.0
2017-03-29 11:15:00,105.53,105.55,105.33,105.37,7604.0,94.4686,94.4865,94.2896,94.3254,7604.0
2017-03-29 11:20:00,105.4,105.6,105.4,105.54,4898.0,94.3522,94.5313,94.3522,94.4776,4898.0
2017-03-29 11:25:00,105.56,105.6,105.45,105.47,5154.0,94.4955,94.5313,94.397,94.4149,5154.0
2017-03-29 11:30:00,105.45,105.46,105.24,105.28,5109.0,94.397,94.406,94.209,94.2448,5109.0
2017-03-29 11:35:00,105.28,105.37,105.18,105.18,8917.0,94.2448,94.3254,94.1553,94.1553,8917.0
2017-03-29 11:40:00,105.19,105.33,105.19,105.33,2813.0,94.1643,94.2896,94.1643,94.2896,2813.0
2017-03-29 11:45:00,105.37,105.46,105.34,105.43,4353.0,94.3254,94.406,94.2985,94.3791,4353.0
2017-03-29 11:50:00,105.43,105.43,105.18,105.28,6777.0,94.3791,94.3791,94.1553,94.2448,6777.0
2017-03-29 11:55:00,105.32,105.34,105.25,105.3,5170.0,94.2806,94.2985,94.218,94.2627,5170.0
2017-03-29 12:00:00,105.28,105.31,105.16,105.16,5077.0,94.2448,94.2717,94.1374,94.1374,5077.0
2017-03-29 12:05:00,105.15,105.15,105.1,105.1,2000.0,94.1284,94.1284,94.0837,94.0837,2000.0
2017-03-29 12:10:00,105.07,105.18,105.07,105.18,2817.0,94.0568,94.1553,94.0568,94.1553,2817.0
2017-03-29 12:15:00,105.18,105.27,105.16,105.25,3887.0,94.1553,94.2359,94.1374,94.218,3887.0
2017-03-29 12:20:00,105.25,105.3,105.22,105.27,2800.0,94.218,94.2627,94.1911,94.2359,2800.0
2017-03-29 12:25:00,105.28,105.28,105.15,105.15,4208.0,94.2448,94.2448,94.1284,94.1284,4208.0
2017-03-29 12:30:00,105.09,105.1,105.04,105.04,2011.0,94.0747,94.0837,94.03,94.03,2011.0
2017-03-29 12:35:00,105.04,105.09,105.0,105.01,4084.0,94.03,94.0747,93.9942,94.0031,4084.0
2017-03-29 12:40:00,105.02,105.04,104.97,104.97,2000.0,94.0121,94.03,93.9673,93.9673,2000.0
2017-03-29 12:45:00,105.0,105.0,104.9,104.96,4344.0,93.9942,93.9942,93.9046,93.9584,4344.0
2017-03-29 12:50:00,104.95,105.05,104.95,105.04,4831.0,93.9494,94.0389,93.9494,94.03,4831.0
2017-03-29 12:55:00,105.02,105.06,104.99,104.99,2700.0,94.0121,94.0479,93.9852,93.9852,2700.0
2017-03-29 13:00:00,105.02,105.07,104.99,105.04,7040.0,94.0121,94.0568,93.9852,94.03,7040.0
2017-03-29 13:05:00,105.07,105.07,105.01,105.06,3383.0,94.0568,94.0568,94.0031,94.0479,3383.0
2017-03-29 13:10:00,105.05,105.09,104.99,105.04,2800.0,94.0389,94.0747,93.9852,94.03,2800.0
2017-03-29 13:15:00,105.02,105.24,105.02,105.24,29620.0,94.0121,94.209,94.0121,94.209,29620.0
2017-03-29 13:20:00,105.24,105.29,105.22,105.28,4200.0,94.209,94.2538,94.1911,94.2448,4200.0
2017-03-29 13:25:00,105.31,105.39,105.27,105.39,6082.0,94.2717,94.3433,94.2359,94.3433,6082.0
2017-03-29 13:30:00,105.35,105.39,105.18,105.18,9532.0,94.3075,94.3433,94.1553,94.1553,9532.0
2017-03-29 13:35:00,105.18,105.18,105.1,105.16,6900.0,94.1553,94.1553,94.0837,94.1374,6900.0
2017-03-29 13:40:00,105.15,105.15,105.08,105.1,6368.0,94.1284,94.1284,94.0658,94.0837,6368.0
2017-03-29 13:45:00,105.11,105.15,105.1,105.13,3147.0,94.0926,94.1284,94.0837,94.1105,3147.0
2017-03-29 13:50:00,105.14,105.16,105.1,105.1,5369.0,94.1195,94.1374,94.0837,94.0837,5369.0
2017-03-29 13:55:00,105.1,105.13,105.1,105.12,3560.0,94.0837,94.1105,94.0837,94.1016,3560.0
2017-03-29 14:00:00,105.12,105.12,104.96,105.02,7793.0,94.1016,94.1016,93.9584,94.0121,7793.0
2017-03-29 14:05:00,105.02,105.02,104.94,105.0,5572.0,94.0121,94.0121,93.9405,93.9942,5572.0
2017-03-29 14:10:00,105.01,105.06,105.0,105.05,6042.0,94.0031,94.0479,93.9942,94.0389,6042.0
2017-03-29 14:15:00,105.12,105.18,105.12,105.15,5392.0,94.1016,94.1553,94.1016,94.1284,5392.0
2017-03-29 14:20:00,105.19,105.31,105.18,105.2,8852.0,94.1643,94.2717,94.1553,94.1732,8852.0
2017-03-29 14:25:00,105.19,105.25,105.17,105.22,6581.0,94.1643,94.218,94.1463,94.1911,6581.0
2017-03-29 14:30:00,105.22,105.22,105.11,105.16,6641.0,94.1911,94.1911,94.0926,94.1374,6641.0
2017-03-29 14:35:00,105.16,105.22,105.14,105.2,5542.0,94.1374,94.1911,94.1195,94.1732,5542.0
2017-03-29 14:40:00,105.21,105.23,105.08,105.16,7831.0,94.1822,94.2001,94.0658,94.1374,7831.0
2017-03-29 14:45:00,105.17,105.18,104.98,104.99,6801.0,94.1463,94.1553,93.9763,93.9852,6801.0
2017-03-29 14:50:00,104.98,105.0,104.93,104.99,3529.0,93.9763,93.9942,93.9315,93.9852,3529.0
2017-03-29 14:55:00,105.0,105.06,104.99,105.02,9582.0,93.9942,94.0479,93.9852,94.0121,9582.0
2017-03-29 15:00:00,105.02,105.06,104.98,105.03,5200.0,94.0121,94.0479,93.9763,94.021,5200.0
2017-03-29 15:05:00,105.04,105.06,105.01,105.06,5457.0,94.03,94.0479,94.0031,94.0479,5457.0
2017-03-29 15:10:00,105.05,105.09,105.03,105.04,6370.0,94.0389,94.0747,94.021,94.03,6370.0
2017-03-29 15:15:00,105.03,105.04,104.9,105.01,7784.0,94.021,94.03,93.9046,94.0031,7784.0
2017-03-29 15:20:00,105.01,105.12,105.01,105.09,4800.0,94.0031,94.1016,94.0031,94.0747,4800.0
2017-03-29 15:25:00,105.09,105.22,105.08,105.16,8520.0,94.0747,94.1911,94.0658,94.1374,8520.0
2017-03-29 15:30:00,105.16,105.18,105.13,105.15,8630.0,94.1374,94.1553,94.1105,94.1284,8630.0
2017-03-29 15:35:00,105.16,105.23,105.08,105.1,11841.0,94.1374,94.2001,94.0658,94.0837,11841.0
2017-03-29 15:40:00,105.09,105.15,105.06,105.06,15129.0,94.0747,94.1284,94.0479,94.0479,15129.0
2017-03-29 15:45:00,105.09,105.11,105.01,105.11,15553.0,94.0747,94.0926,94.0031,94.0926,15553.0
2017-03-29 15:50:00,105.11,105.18,105.04,105.04,21094.0,94.0926,94.1553,94.03,94.03,21094.0
2017-03-29 15:55:00,105.02,105.14,104.97,105.06,66826.0,94.0121,94.1195,93.9673,94.0479,66826.0
2017-03-30 09:30:00,105.08,105.11,104.95,104.95,12167.0,94.0658,94.0926,93.9494,93.9494,12167.0
2017-03-30 09:35:00,104.93,105.08,104.87,104.98,2800.0,93.9315,94.0658,93.8778,93.9763,2800.0
2017-03-30 09:40:00,105.1,105.28,105.06,105.17,2880.0,94.0837,94.2448,94.0479,94.1463,2880.0
2017-03-30 09:45:00,105.31,105.45,105.18,105.26,8588.0,94.2717,94.397,94.1553,94.2269,8588.0
2017-03-30 09:50:00,105.29,105.29,104.88,104.93,3104.0,94.2538,94.2538,93.8867,93.9315,3104.0
2017-03-30 09:55:00,104.93,105.12,104.84,105.06,3726.0,93.9315,94.1016,93.8509,94.0479,3726.0
2017-03-30 10:00:00,105.04,105.27,105.0,105.27,3735.0,94.03,94.2359,93.9942,94.2359,3735.0
2017-03-30 10:05:00,105.27,105.32,105.2,105.29,2400.0,94.2359,94.2806,94.1732,94.2538,2400.0
2017-03-30 10:10:00,105.28,105.46,105.28,105.46,2622.0,94.2448,94.406,94.2448,94.406,2622.0
2017-03-30 10:15:00,105.42,105.53,105.41,105.52,3342.0,94.3701,94.4686,94.3612,94.4597,3342.0
2017-03-30 10:20:00,105.47,105.5,105.34,105.5,3400.0,94.4149,94.4418,94.2985,94.4418,3400.0
2017-03-30 10:25:00,105.51,105.51,105.39,105.44,4344.0,94.4507,94.4507,94.3433,94.388,4344.0
2017-03-30 10:30:00,105.5,105.5,105.42,105.46,5200.0,94.4418,94.4418,94.3701,94.406,5200.0
2017-03-30 10:35:00,105.53,105.92,105.52,105.92,16304.0,94.4686,94.8177,94.4597,94.8177,16304.0
2017-03-30 10:40:00,105.87,105.87,105.73,105.8,52410.0,94.773,94.773,94.6476,94.7103,52410.0
2017-03-30 10:45:00,105.79,106.03,105.78,105.92,14329.0,94.7014,94.9162,94.6924,94.8177,14329.0
2017-03-30 10:50:00,105.93,106.09,105.93,106.08,1800.0,94.8267,94.9699,94.8267,94.961,1800.0
2017-03-30 10:55:00,106.08,106.09,105.89,105.94,3337.0,94.961,94.9699,94.7909,94.8356,3337.0
2017-03-30 11:00:00,105.89,105.94,105.84,105.86,6050.0,94.7909,94.8356,94.7461,94.764,6050.0
2017-03-30 11:05:00,105.86,105.89,105.83,105.87,5600.0,94.764,94.7909,94.7372,94.773,5600.0
2017-03-30 11:10:00,105.87,105.9,105.7,105.72,3920.0,94.773,94.7998,94.6208,94.6387,3920.0
2017-03-30 11:15:00,105.75,105.8,105.7,105.74,3657.0,94.6656,94.7103,94.6208,94.6566,3657.0
2017-03-30 11:20:00,105.77,105.77,105.63,105.66,3150.0,94.6835,94.6835,94.5581,94.585,3150.0
2017-03-30 11:25:00,105.69,105.69,105.58,105.59,1300.0,94.6118,94.6118,94.5134,94.5223,1300.0
2017-03-30 11:30:00,105.57,105.61,105.44,105.46,7364.0,94.5044,94.5402,94.388,94.406,7364.0
2017-03-30 11:35:00,105.5,105.53,105.38,105.38,3512.0,94.4418,94.4686,94.3343,94.3343,3512.0
2017-03-30 11:40:00,105.38,105.38,105.15,105.15,3204.0,94.3343,94.3343,94.1284,94.1284,3204.0
2017-03-30 11:45:00,105.22,105.29,105.12,105.26,10413.0,94.1911,94.2538,94.1016,94.2269,10413.0
2017-03-30 11:50:00,105.29,105.34,105.27,105.34,1600.0,94.2538,94.2985,94.2359,94.2985,1600.0
2017-03-30 11:55:00,105.35,105.35,105.28,105.29,1050.0,94.3075,94.3075,94.2448,94.2538,1050.0
2017-03-30 12:00:00,105.28,105.28,105.08,105.1,5189.0,94.2448,94.2448,94.0658,94.0837,5189.0
2017-03-30 12:05:00,105.11,105.11,105.04,105.06,700.0,94.0926,94.0926,94.03,94.0479,700.0
2017-03-30 12:10:00,105.09,105.09,104.96,105.01,2200.0,94.0747,94.0747,93.9584,94.0031,2200.0
2017-03-30 12:15:00,105.05,105.21,105.05,105.21,1500.0,94.0389,94.1822,94.0389,94.1822,1500.0
2017-03-30 12:20:00,105.19,105.19,105.1,105.16,3230.0,94.1643,94.1643,94.0837,94.1374,3230.0
2017-03-30 12:25:00,105.16,105.16,105.06,105.13,1900.0,94.1374,94.1374,94.0479,94.1105,1900.0
2017-03-30 12:30:00,105.15,105.16,105.1,105.11,3100.0,94.1284,94.1374,94.0837,94.0926,3100.0
2017-03-30 12:35:00,105.14,105.14,105.0,105.0,4000.0,94.1195,94.1195,93.9942,93.9942,4000.0
2017-03-30 12:40:00,104.98,105.04,104.97,105.04,900.0,93.9763,94.03,93.9673,94.03,900.0
2017-03-30 12:45:00,105.06,105.09,105.03,105.07,2200.0,94.0479,94.0747,94.021,94.0568,2200.0
2017-03-30 12:50:00,105.07,105.1,105.05,105.1,1906.0,94.0568,94.0837,94.0389,94.0837,1906.0
2017-03-30 12:55:00,105.04,105.11,105.04,105.1,1341.0,94.03,94.0926,94.03,94.0837,1341.0
2017-03-30 13:00:00,105.12,105.16,105.09,105.09,3100.0,94.1016,94.1374,94.0747,94.0747,3100.0
2017-03-30 13:05:00,105.07,105.2,105.07,105.14,3618.0,94.0568,94.1732,94.0568,94.1195,3618.0
2017-03-30 13:10:00,105.13,105.18,105.13,105.16,3611.0,94.1105,94.1553,94.1105,94.1374,3611.0
2017-03-30 13:15:00,105.18,105.3,105.18,105.3,4651.0,94.1553,94.2627,94.1553,94.2627,4651.0
2017-03-30 13:20:00,105.25,105.25,105.17,105.25,4195.0,94.218,94.218,94.1463,94.218,4195.0
2017-03-30 13:25:00,105.23,105.24,105.19,105.22,1700.0,94.2001,94.209,94.1643,94.1911,1700.0
2017-03-30 13:30:00,105.22,105.26,105.19,105.22,6511.0,94.1911,94.2269,94.1643,94.1911,6511.0
2017-03-30 13:35:00,105.23,105.4,105.23,105.4,2004.0,94.2001,94.3522,94.2001,94.3522,2004.0
2017-03-30 13:40:00,105.4,105.4,105.33,105.39,2109.0,94.3522,94.3522,94.2896,94.3433,2109.0
2017-03-30 13:45:00,105.44,105.44,105.37,105.37,2677.0,94.388,94.388,94.3254,94.3254,2677.0
2017-03-30 13:50:00,105.39,105.39,105.35,105.35,3075.0,94.3433,94.3433,94.3075,94.3075,3075.0
2017-03-30 13:55:00,105.36,105.38,105.31,105.33,3525.0,94.3164,94.3343,94.2717,94.2896,3525.0
2017-03-30 14:00:00,105.31,105.37,105.31,105.33,2402.0,94.2717,94.3254,94.2717,94.2896,2402.0
2017-03-30 14:05:00,105.3,105.37,105.3,105.35,2272.0,94.2627,94.3254,94.2627,94.3075,2272.0
2017-03-30 14:10:00,105.37,105.37,105.35,105.36,1500.0,94.3254,94.3254,94.3075,94.3164,1500.0
2017-03-30 14:15:00,105.36,105.39,105.35,105.36,1950.0,94.3164,94.3433,94.3075,94.3164,1950.0
2017-03-30 14:20:00,105.36,105.42,105.32,105.32,5676.0,94.3164,94.3701,94.2806,94.2806,5676.0
2017-03-30 14:25:00,105.33,105.36,105.29,105.29,5600.0,94.2896,94.3164,94.2538,94.2538,5600.0
2017-03-30 14:30:00,105.3,105.45,105.29,105.37,11292.0,94.2627,94.397,94.2538,94.3254,11292.0
2017-03-30 14:35:00,105.38,105.41,105.36,105.36,1450.0,94.3343,94.3612,94.3164,94.3164,1450.0
2017-03-30 14:40:00,105.36,105.36,105.29,105.29,1256.0,94.3164,94.3164,94.2538,94.2538,1256.0
2017-03-30 14:45:00,105.27,105.39,105.27,105.39,4163.0,94.2359,94.3433,94.2359,94.3433,4163.0
2017-03-30 14:50:00,105.4,105.4,105.29,105.29,7144.0,94.3522,94.3522,94.2538,94.2538,7144.0
2017-03-30 14:55:00,105.28,105.34,105.25,105.26,5253.0,94.2448,94.2985,94.218,94.2269,5253.0
2017-03-30 15:00:00,105.28,105.41,105.28,105.41,3150.0,94.2448,94.3612,94.2448,94.3612,3150.0
2017-03-30 15:05:00,105.4,105.49,105.39,105.45,7418.0,94.3522,94.4328,94.3433,94.397,7418.0
2017-03-30 15:10:00,105.45,105.49,105.41,105.49,5120.0,94.397,94.4328,94.3612,94.4328,5120.0
2017-03-30 15:15:00,105.48,105.49,105.44,105.44,4095.0,94.4239,94.4328,94.388,94.388,4095.0
2017-03-30 15:20:00,105.42,105.57,105.42,105.52,4980.0,94.3701,94.5044,94.3701,94.4597,4980.0
2017-03-30 15:25:00,105.54,105.58,105.51,105.51,10600.0,94.4776,94.5134,94.4507,94.4507,10600.0
2017-03-30 15:30:00,105.49,105.51,105.43,105.44,9483.0,94.4328,94.4507,94.3791,94.388,9483.0
2017-03-30 15:35:00,105.44,105.44,105.38,105.39,5625.0,94.388,94.388,94.3343,94.3433,5625.0
2017-03-30 15:40:00,105.39,105.42,105.26,105.27,12923.0,94.3433,94.3701,94.2269,94.2359,12923.0
2017-03-30 15:45:00,105.25,105.28,105.09,105.09,15693.0,94.218,94.2448,94.0747,94.0747,15693.0
2017-03-30 15:50:00,105.09,105.14,105.05,105.1,26574.0,94.0747,94.1195,94.0389,94.0837,26574.0
2017-03-30 15:55:00,105.1,105.17,105.09,105.14,34104.0,94.0837,94.1463,94.0747,94.1195,34104.0
2017-03-31 09:30:00,104.96,105.19,104.38,104.78,15130.0,93.9584,94.1643,93.4392,93.7972,15130.0
2017-03-31 09:35:00,104.75,105.09,104.74,104.95,8751.0,93.7704,94.0747,93.7614,93.9494,8751.0
2017-03-31 09:40:00,105.07,105.62,105.07,105.37,11495.0,94.0568,94.5492,94.0568,94.3254,11495.0
2017-03-31 09:45:00,105.37,105.68,105.05,105.12,15332.0,94.3254,94.6029,94.0389,94.1016,15332.0
2017-03-31 09:50:00,105.08,105.32,105.07,105.13,15400.0,94.0658,94.2806,94.0568,94.1105,15400.0
2017-03-31 09:55:00,105.08,105.46,105.08,105.46,6325.0,94.0658,94.406,94.0658,94.406,6325.0
2017-03-31 10:00:00,105.42,105.63,105.11,105.16,5650.0,94.3701,94.5581,94.0926,94.1374,5650.0
2017-03-31 10:05:00,105.17,105.41,105.17,105.27,5901.0,94.1463,94.3612,94.1463,94.2359,5901.0
2017-03-31 10:10:00,105.27,105.39,105.1,105.27,6412.0,94.2359,94.3433,94.0837,94.2359,6412.0
2017-03-31 10:15:00,105.27,105.51,105.19,105.5,8487.0,94.2359,94.4507,94.1643,94.4418,8487.0
2017-03-31 10:20:00,105.47,105.5,105.28,105.33,8709.0,94.4149,94.4418,94.2448,94.2896,8709.0
2017-03-31 10:25:00,105.33,105.34,105.18,105.18,7910.0,94.2896,94.2985,94.1553,94.1553,7910.0
2017-03-31 10:30:00,105.2,105.42,105.2,105.3,5714.0,94.1732,94.3701,94.1732,94.2627,5714.0
2017-03-31 10:35:00,105.3,105.48,105.29,105.44,6448.0,94.2627,94.4239,94.2538,94.388,6448.0
2017-03-31 10:40:00,105.38,105.44,105.29,105.34,6793.0,94.3343,94.388,94.2538,94.2985,6793.0
2017-03-31 10:45:00,105.33,105.63,105.33,105.58,4522.0,94.2896,94.5581,94.2896,94.5134,4522.0
2017-03-31 10:50:00,105.63,105.78,105.6,105.75,4825.0,94.5581,94.6924,94.5313,94.6656,4825.0
2017-03-31 10:55:00,105.75,105.88,105.69,105.88,4555.0,94.6656,94.7819,94.6118,94.7819,4555.0
2017-03-31 11:00:00,105.88,106.0,105.85,105.91,8788.0,94.7819,94.8893,94.7551,94.8088,8788.0
2017-03-31 11:05:00,105.92,105.97,105.82,105.9,6500.0,94.8177,94.8625,94.7282,94.7998,6500.0
2017-03-31 11:10:00,105.89,105.94,105.75,105.94,4853.0,94.7909,94.8356,94.6656,94.8356,4853.0
2017-03-31 11:15:00,105.88,105.92,105.77,105.83,3649.0,94.7819,94.8177,94.6835,94.7372,3649.0
2017-03-31 11:20:00,105.85,105.87,105.78,105.82,3145.0,94.7551,94.773,94.6924,94.7282,3145.0
2017-03-31 11:25:00,105.83,105.87,105.67,105.7,7446.0,94.7372,94.773,94.5939,94.6208,7446.0
2017-03-31 11:30:00,105.71,105.79,105.71,105.74,3620.0,94.6297,94.7014,94.6297,94.6566,3620.0
2017-03-31 11:35:00,105.67,105.73,105.56,105.64,5142.0,94.5939,94.6476,94.4955,94.5671,5142.0
2017-03-31 11:40:00,105.62,105.81,105.6,105.81,4094.0,94.5492,94.7193,94.5313,94.7193,4094.0
2017-03-31 11:45:00,105.81,105.92,105.73,105.88,6763.0,94.7193,94.8177,94.6476,94.7819,6763.0
2017-03-31 11:50:00,105.85,105.85,105.73,105.8,3210.0,94.7551,94.7551,94.6476,94.7103,3210.0
2017-03-31 11:55:00,105.77,105.79,105.65,105.76,4513.0,94.6835,94.7014,94.576,94.6745,4513.0
2017-03-31 12:00:00,105.73,105.91,105.7,105.91,6365.0,94.6476,94.8088,94.6208,94.8088,6365.0
2017-03-31 12:05:00,105.88,106.03,105.86,105.94,12936.0,94.7819,94.9162,94.764,94.8356,12936.0
2017-03-31 12:10:00,105.99,105.99,105.87,105.9,4358.0,94.8804,94.8804,94.773,94.7998,4358.0
2017-03-31 12:15:00,105.9,105.9,105.84,105.85,3860.0,94.7998,94.7998,94.7461,94.7551,3860.0
2017-03-31 12:20:00,105.83,105.89,105.8,105.84,4696.0,94.7372,94.7909,94.7103,94.7461,4696.0
2017-03-31 12:25:00,105.81,105.85,105.78,105.81,2894.0,94.7193,94.7551,94.6924,94.7193,2894.0
2017-03-31 12:30:00,105.8,105.85,105.72,105.81,4784.0,94.7103,94.7551,94.6387,94.7193,4784.0
2017-03-31 12:35:00,105.85,105.86,105.79,105.83,3372.0,94.7551,94.764,94.7014,94.7372,3372.0
2017-03-31 12:40:00,105.8,105.85,105.77,105.82,4812.0,94.7103,94.7551,94.6835,94.7282,4812.0
2017-03-31 12:45:00,105.83,105.83,105.76,105.77,4351.0,94.7372,94.7372,94.6745,94.6835,4351.0
2017-03-31 12:50:00,105.77,105.92,105.77,105.86,5605.0,94.6835,94.8177,94.6835,94.764,5605.0
2017-03-31 12:55:00,105.83,105.93,105.81,105.93,7696.0,94.7372,94.8267,94.7193,94.8267,7696.0
2017-03-31 13:00:00,105.93,106.04,105.92,106.04,6139.0,94.8267,94.9252,94.8177,94.9252,6139.0
2017-03-31 13:05:00,106.02,106.23,106.0,106.19,7097.0,94.9073,95.0952,94.8893,95.0594,7097.0
2017-03-31 13:10:00,106.18,106.2,106.03,106.05,21505.0,95.0505,95.0684,94.9162,94.9341,21505.0
2017-03-31 13:15:00,106.07,106.29,106.05,106.26,19218.0,94.952,95.149,94.9341,95.1221,19218.0
2017-03-31 13:20:00,106.26,106.48,106.26,106.37,11187.0,95.1221,95.319,95.1221,95.2206,11187.0
2017-03-31 13:25:00,106.39,106.44,106.25,106.44,9184.0,95.2385,95.2832,95.1131,95.2832,9184.0
2017-03-31 13:30:00,106.4,106.44,106.32,106.36,6296.0,95.2474,95.2832,95.1758,95.2116,6296.0
2017-03-31 13:35:00,106.32,106.39,106.27,106.29,3100.0,95.1758,95.2385,95.131,95.149,3100.0
2017-03-31 13:40:00,106.3,106.43,106.3,106.37,5874.0,95.1579,95.2743,95.1579,95.2206,5874.0
2017-03-31 13:45:00,106.35,106.4,106.34,106.38,5607.0,95.2027,95.2474,95.1937,95.2295,5607.0
2017-03-31 13:50:00,106.36,106.49,106.32,106.42,39607.0,95.2116,95.328,95.1758,95.2653,39607.0
2017-03-31 13:55:00,106.42,106.46,106.24,106.25,11561.0,95.2653,95.3011,95.1042,95.1131,11561.0
2017-03-31 14:00:00,106.24,106.28,106.18,106.19,4848.0,95.1042,95.14,95.0505,95.0594,4848.0
2017-03-31 14:05:00,106.19,106.19,106.05,106.06,12601.0,95.0594,95.0594,94.9341,94.9431,12601.0
2017-03-31 14:10:00,106.05,106.05,105.83,105.94,5046.0,94.9341,94.9341,94.7372,94.8356,5046.0
2017-03-31 14:15:00,105.94,105.94,105.83,105.88,1700.0,94.8356,94.8356,94.7372,94.7819,1700.0
2017-03-31 14:20:00,105.9,105.99,105.9,105.98,2638.0,94.7998,94.8804,94.7998,94.8714,2638.0
2017-03-31 14:25:00,106.01,106.01,105.88,105.88,3574.0,94.8983,94.8983,94.7819,94.7819,3574.0
2017-03-31 14:30:00,105.88,105.97,105.86,105.91,5519.0,94.7819,94.8625,94.764,94.8088,5519.0
2017-03-31 14:35:00,105.94,106.01,105.9,105.9,10416.0,94.8356,94.8983,94.7998,94.7998,10416.0
2017-03-31 14:40:00,105.88,105.88,105.73,105.73,4278.0,94.7819,94.7819,94.6476,94.6476,4278.0
2017-03-31 14:45:00,105.73,105.79,105.71,105.75,11086.0,94.6476,94.7014,94.6297,94.6656,11086.0
2017-03-31 14:50:00,105.75,105.77,105.63,105.69,9046.0,94.6656,94.6835,94.5581,94.6118,9046.0
2017-03-31 14:55:00,105.65,105.7,105.61,105.62,3900.0,94.576,94.6208,94.5402,94.5492,3900.0
2017-03-31 15:00:00,105.6,105.76,105.6,105.69,6593.0,94.5313,94.6745,94.5313,94.6118,6593.0
2017-03-31 15:05:00,105.67,105.76,105.67,105.76,7053.0,94.5939,94.6745,94.5939,94.6745,7053.0
2017-03-31 15:10:00,105.76,105.78,105.67,105.67,10475.0,94.6745,94.6924,94.5939,94.5939,10475.0
2017-03-31 15:15:00,105.68,105.76,105.68,105.7,5451.0,94.6029,94.6745,94.6029,94.6208,5451.0
2017-03-31 15:20:00,105.72,105.86,105.68,105.86,12172.0,94.6387,94.764,94.6029,94.764,12172.0
2017-03-31 15:25:00,105.91,106.08,105.89,106.05,7128.0,94.8088,94.961,94.7909,94.9341,7128.0
2017-03-31 15:30:00,106.02,106.23,105.96,106.19,9194.0,94.9073,95.0952,94.8535,95.0594,9194.0
2017-03-31 15:35:00,106.19,106.22,106.09,106.09,11670.0,95.0594,95.0863,94.9699,94.9699,11670.0
2017-03-31 15:40:00,106.08,106.08,105.92,105.95,15232.0,94.961,94.961,94.8177,94.8446,15232.0
2017-03-31 15:45:00,105.93,105.98,105.82,105.84,18532.0,94.8267,94.8714,94.7282,94.7461,18532.0
2017-03-31 15:50:00,105.82,105.86,105.73,105.78,17275.0,94.7282,94.764,94.6476,94.6924,17275.0
2017-03-31 15:55:00,105.78,105.81,105.63,105.65,41327.0,94.6924,94.7193,94.5581,94.576,41327.0
2017-04-03 09:30:00,105.73,106.3,105.7,106.15,31179.0,94.6476,95.1579,94.6208,95.0236,31179.0
2017-04-03 09:35:00,106.29,106.29,105.76,106.21,12814.0,95.149,95.149,94.6745,95.0773,12814.0
2017-04-03 09:40:00,106.21,106.24,106.01,106.11,16967.0,95.0773,95.1042,94.8983,94.9878,16967.0
2017-04-03 09:45:00,106.04,106.27,105.93,106.0,5245.0,94.9252,95.131,94.8267,94.8893,5245.0
2017-04-03 09:50:00,105.93,105.95,105.5,105.51,5749.0,94.8267,94.8446,94.4418,94.4507,5749.0
2017-04-03 09:55:00,105.55,105.55,105.25,105.43,4054.0,94.4865,94.4865,94.218,94.3791,4054.0
2017-04-03 10:00:00,105.37,105.49,105.26,105.42,4593.0,94.3254,94.4328,94.2269,94.3701,4593.0
2017-04-03 10:05:00,105.43,105.43,105.05,105.1,5171.0,94.3791,94.3791,94.0389,94.0837,5171.0
2017-04-03 10:10:00,105.1,105.12,104.86,104.95,18205.0,94.0837,94.1016,93.8688,93.9494,18205.0
2017-04-03 10:15:00,104.9,105.1,104.86,104.94,16016.0,93.9046,94.0837,93.8688,93.9405,16016.0
2017-04-03 10:20:00,104.95,105.09,104.94,104.95,5438.0,93.9494,94.0747,93.9405,93.9494,5438.0
2017-04-03 10:25:00,105.07,105.07,104.8,104.83,8490.0,94.0568,94.0568,93.8151,93.842,8490.0
2017-04-03 10:30:00,104.89,104.92,104.74,104.81,6982.0,93.8957,93.9226,93.7614,93.8241,6982.0
2017-04-03 10:35:00,104.86,104.95,104.8,104.9,3555.0,93.8688,93.9494,93.8151,93.9046,3555.0
2017-04-03 10:40:00,104.86,104.86,104.57,104.64,3626.0,93.8688,93.8688,93.6092,93.6719,3626.0
2017-04-03 10:45:00,104.64,104.78,104.64,104.71,4966.0,93.6719,93.7972,93.6719,93.7346,4966.0
2017-04-03 10:50:00,104.68,104.68,104.23,104.31,6751.0,93.7077,93.7077,93.3049,93.3765,6751.0
2017-04-03 10:55:00,104.27,104.38,104.16,104.17,8157.0,93.3407,93.4392,93.2422,93.2512,8157.0
2017-04-03 11:00:00,104.15,104.54,104.15,104.43,8602.0,93.2333,93.5824,93.2333,93.4839,8602.0
2017-04-03 11:05:00,104.47,104.48,104.26,104.38,7229.0,93.5197,93.5287,93.3317,93.4392,7229.0
2017-04-03 11:10:00,104.35,104.37,104.3,104.35,2800.0,93.4123,93.4302,93.3675,93.4123,2800.0
2017-04-03 11:15:00,104.38,104.54,104.36,104.43,4138.0,93.4392,93.5824,93.4212,93.4839,4138.0
2017-04-03 11:20:00,104.38,104.43,104.29,104.38,3929.0,93.4392,93.4839,93.3586,93.4392,3929.0
2017-04-03 11:25:00,104.36,104.4,104.25,104.25,4052.0,93.4212,93.4571,93.3228,93.3228,4052.0
2017-04-03 11:30:00,104.33,104.34,104.2,104.2,2754.0,93.3944,93.4033,93.278,93.278,2754.0
2017-04-03 11:35:00,104.2,104.25,104.14,104.25,3486.0,93.278,93.3228,93.2243,93.3228,3486.0
2017-04-03 11:40:00,104.23,104.25,104.1,104.19,3861.0,93.3049,93.3228,93.1885,93.2691,3861.0
2017-04-03 11:45:00,104.11,104.16,104.04,104.04,2868.0,93.1975,93.2422,93.1348,93.1348,2868.0
2017-04-03 11:50:00,104.01,104.12,104.0,104.07,10828.0,93.1079,93.2064,93.099,93.1616,10828.0
2017-04-03 11:55:00,104.04,104.07,103.89,104.05,22948.0,93.1348,93.1616,93.0005,93.1437,22948.0
2017-04-03 12:00:00,104.04,104.07,103.86,103.91,5650.0,93.1348,93.1616,92.9737,93.0184,5650.0
2017-04-03 12:05:00,103.87,103.99,103.83,103.91,5570.0,92.9826,93.09,92.9468,93.0184,5570.0
2017-04-03 12:10:00,103.98,103.98,103.86,103.86,3101.0,93.0811,93.0811,92.9737,92.9737,3101.0
2017-04-03 12:15:00,103.85,104.03,103.85,104.02,4098.0,92.9647,93.1258,92.9647,93.1169,4098.0
2017-04-03 12:20:00,104.02,104.06,103.98,104.06,3100.0,93.1169,93.1527,93.0811,93.1527,3100.0
2017-04-03 12:25:00,104.08,104.31,104.08,104.31,3850.0,93.1706,93.3765,93.1706,93.3765,3850.0
2017-04-03 12:30:00,104.31,104.35,104.22,104.27,3512.0,93.3765,93.4123,93.2959,93.3407,3512.0
2017-04-03 12:35:00,104.27,104.44,104.25,104.44,3450.0,93.3407,93.4929,93.3228,93.4929,3450.0
2017-04-03 12:40:00,104.43,104.6,104.43,104.6,5606.0,93.4839,93.6361,93.4839,93.6361,5606.0
2017-04-03 12:45:00,104.61,104.67,104.57,104.67,6148.0,93.645,93.6988,93.6092,93.6988,6148.0
2017-04-03 12:50:00,104.66,104.69,104.64,104.67,4222.0,93.6898,93.7167,93.6719,93.6988,4222.0
2017-04-03 12:55:00,104.69,104.81,104.67,104.81,4700.0,93.7167,93.8241,93.6988,93.8241,4700.0
2017-04-03 13:00:00,104.85,105.05,104.79,104.99,12201.0,93.8599,94.0389,93.8062,93.9852,12201.0
2017-04-03 13:05:00,104.99,105.07,104.95,105.02,5884.0,93.9852,94.0568,93.9494,94.0121,5884.0
2017-04-03 13:10:00,105.02,105.15,105.02,105.13,4000.0,94.0121,94.1284,94.0121,94.1105,4000.0
2017-04-03 13:15:00,105.12,105.29,105.09,105.27,8000.0,94.1016,94.2538,94.0747,94.2359,8000.0
2017-04-03 13:20:00,105.27,105.35,105.2,105.26,5299.0,94.2359,94.3075,94.1732,94.2269,5299.0
2017-04-03 13:25:00,105.26,105.26,105.0,105.05,6345.0,94.2269,94.2269,93.9942,94.0389,6345.0
2017-04-03 13:30:00,105.05,105.08,104.98,105.05,4452.0,94.0389,94.0658,93.9763,94.0389,4452.0
2017-04-03 13:35:00,105.04,105.04,104.75,104.77,3749.0,94.03,94.03,93.7704,93.7883,3749.0
2017-04-03 13:40:00,104.76,104.8,104.59,104.59,3687.0,93.7793,93.8151,93.6271,93.6271,3687.0
2017-04-03 13:45:00,104.59,104.65,104.54,104.57,6313.0,93.6271,93.6809,93.5824,93.6092,6313.0
2017-04-03 13:50:00,104.55,104.69,104.54,104.61,4800.0,93.5913,93.7167,93.5824,93.645,4800.0
2017-04-03 13:55:00,104.57,104.64,104.57,104.59,3792.0,93.6092,93.6719,93.6092,93.6271,3792.0
2017-04-03 14:00:00,104.57,104.59,104.51,104.57,4001.0,93.6092,93.6271,93.5555,93.6092,4001.0
2017-04-03 14:05:00,104.57,104.62,104.51,104.61,5719.0,93.6092,93.654,93.5555,93.645,5719.0
2017-04-03 14:10:00,104.63,104.67,104.56,104.66,4894.0,93.6629,93.6988,93.6003,93.6898,4894.0
2017-04-03 14:15:00,104.66,104.66,104.43,104.57,9336.0,93.6898,93.6898,93.4839,93.6092,9336.0
2017-04-03 14:20:00,104.49,104.55,104.39,104.55,3876.0,93.5376,93.5913,93.4481,93.5913,3876.0
2017-04-03 14:25:00,104.58,104.7,104.55,104.7,4800.0,93.6182,93.7256,93.5913,93.7256,4800.0
2017-04-03 14:30:00,104.78,104.81,104.71,104.78,3434.0,93.7972,93.8241,93.7346,93.7972,3434.0
2017-04-03 14:35:00,104.77,104.79,104.72,104.73,6933.0,93.7883,93.8062,93.7435,93.7525,6933.0
2017-04-03 14:40:00,104.73,104.83,104.69,104.79,7213.0,93.7525,93.842,93.7167,93.8062,7213.0
2017-04-03 14:45:00,104.77,104.87,104.76,104.78,5871.0,93.7883,93.8778,93.7793,93.7972,5871.0
2017-04-03 14:50:00,104.78,104.8,104.72,104.78,7104.0,93.7972,93.8151,93.7435,93.7972,7104.0
2017-04-03 14:55:00,104.78,104.8,104.73,104.74,5401.0,93.7972,93.8151,93.7525,93.7614,5401.0
2017-04-03 15:00:00,104.73,104.84,104.73,104.75,9997.0,93.7525,93.8509,93.7525,93.7704,9997.0
2017-04-03 15:05:00,104.72,104.73,104.67,104.71,5967.0,93.7435,93.7525,93.6988,93.7346,5967.0
2017-04-03 15:10:00,104.72,104.9,104.72,104.85,9474.0,93.7435,93.9046,93.7435,93.8599,9474.0
2017-04-03 15:15:00,104.84,105.3,104.84,105.15,53854.0,93.8509,94.2627,93.8509,94.1284,53854.0
2017-04-03 15:20:00,105.12,105.25,105.12,105.23,7240.0,94.1016,94.218,94.1016,94.2001,7240.0
2017-04-03 15:25:00,105.21,105.37,105.12,105.36,14007.0,94.1822,94.3254,94.1016,94.3164,14007.0
2017-04-03 15:30:00,105.36,105.36,105.04,105.08,19324.0,94.3164,94.3164,94.03,94.0658,19324.0
2017-04-03 15:35:00,105.09,105.21,105.03,105.19,19298.0,94.0747,94.1822,94.021,94.1643,19298.0
2017-04-03 15:40:00,105.19,105.25,105.02,105.09,25888.0,94.1643,94.218,94.0121,94.0747,25888.0
2017-04-03 15:45:00,105.1,105.15,105.09,105.12,19252.0,94.0837,94.1284,94.0747,94.1016,19252.0
2017-04-03 15:50:00,105.12,105.13,104.98,105.03,19019.0,94.1016,94.1105,93.9763,94.021,19019.0
2017-04-03 15:55:00,105.03,105.07,104.98,105.01,43391.0,94.021,94.0568,93.9763,94.0031,43391.0
2017-04-04 09:30:00,104.97,105.35,104.81,105.35,11524.0,93.9673,94.3075,93.8241,94.3075,11524.0
2017-04-04 09:35:00,105.35,105.38,104.91,104.91,2005.0,94.3075,94.3343,93.9136,93.9136,2005.0
2017-04-04 09:40:00,105.0,105.22,105.0,105.12,5746.0,93.9942,94.1911,93.9942,94.1016,5746.0
2017-04-04 09:45:00,105.13,105.4,105.12,105.31,7972.0,94.1105,94.3522,94.1016,94.2717,7972.0
2017-04-04 09:50:00,105.32,105.43,105.25,105.42,6838.0,94.2806,94.3791,94.218,94.3701,6838.0
2017-04-04 09:55:00,105.44,105.5,105.39,105.47,11228.0,94.388,94.4418,94.3433,94.4149,11228.0
2017-04-04 10:00:00,105.52,105.6,105.29,105.46,42891.0,94.4597,94.5313,94.2538,94.406,42891.0
2017-04-04 10:05:00,105.46,105.75,105.4,105.46,14601.0,94.406,94.6656,94.3522,94.406,14601.0
2017-04-04 10:10:00,105.46,105.68,105.31,105.68,15320.0,94.406,94.6029,94.2717,94.6029,15320.0
2017-04-04 10:15:00,105.68,105.68,105.5,105.59,7977.0,94.6029,94.6029,94.4418,94.5223,7977.0
2017-04-04 10:20:00,105.6,105.6,105.46,105.46,9445.0,94.5313,94.5313,94.406,94.406,9445.0
2017-04-04 10:25:00,105.46,105.51,105.3,105.48,10993.0,94.406,94.4507,94.2627,94.4239,10993.0
2017-04-04 10:30:00,105.49,105.78,105.46,105.72,6533.0,94.4328,94.6924,94.406,94.6387,6533.0
2017-04-04 10:35:00,105.72,105.82,105.57,105.61,10812.0,94.6387,94.7282,94.5044,94.5402,10812.0
2017-04-04 10:40:00,105.58,105.58,105.37,105.37,7186.0,94.5134,94.5134,94.3254,94.3254,7186.0
2017-04-04 10:45:00,105.33,105.39,105.27,105.36,5660.0,94.2896,94.3433,94.2359,94.3164,5660.0
2017-04-04 10:50:00,105.37,105.52,105.34,105.47,4042.0,94.3254,94.4597,94.2985,94.4149,4042.0
2017-04-04 10:55:00,105.47,105.61,105.47,105.6,7399.0,94.4149,94.5402,94.4149,94.5313,7399.0
2017-04-04 11:00:00,105.6,105.75,105.59,105.73,3300.0,94.5313,94.6656,94.5223,94.6476,3300.0
2017-04-04 11:05:00,105.75,105.87,105.69,105.87,5518.0,94.6656,94.773,94.6118,94.773,5518.0
2017-04-04 11:10:00,105.84,105.86,105.78,105.79,3398.0,94.7461,94.764,94.6924,94.7014,3398.0
2017-04-04 11:15:00,105.82,105.92,105.82,105.85,10298.0,94.7282,94.8177,94.7282,94.7551,10298.0
2017-04-04 11:20:00,105.86,105.9,105.81,105.83,7007.0,94.764,94.7998,94.7193,94.7372,7007.0
2017-04-04 11:25:00,105.86,105.89,105.41,105.52,44318.0,94.764,94.7909,94.3612,94.4597,44318.0
2017-04-04 11:30:00,105.59,105.59,105.4,105.48,8963.0,94.5223,94.5223,94.3522,94.4239,8963.0
2017-04-04 11:35:00,105.48,105.56,105.46,105.5,3578.0,94.4239,94.4955,94.406,94.4418,3578.0
2017-04-04 11:40:00,105.5,105.5,105.32,105.32,6756.0,94.4418,94.4418,94.2806,94.2806,6756.0
2017-04-04 11:45:00,105.34,105.41,105.3,105.32,10431.0,94.2985,94.3612,94.2627,94.2806,10431.0
2017-04-04 11:50:00,105.31,105.36,105.3,105.36,5350.0,94.2717,94.3164,94.2627,94.3164,5350.0
2017-04-04 11:55:00,105.35,105.4,105.32,105.38,8900.0,94.3075,94.3522,94.2806,94.3343,8900.0
2017-04-04 12:00:00,105.35,105.35,105.25,105.28,8250.0,94.3075,94.3075,94.218,94.2448,8250.0
2017-04-04 12:05:00,105.27,105.38,105.26,105.35,45700.0,94.2359,94.3343,94.2269,94.3075,45700.0
2017-04-04 12:10:00,105.34,105.42,105.34,105.42,2100.0,94.2985,94.3701,94.2985,94.3701,2100.0
2017-04-04 12:15:00,105.43,105.43,105.35,105.4,6442.0,94.3791,94.3791,94.3075,94.3522,6442.0
2017-04-04 12:20:00,105.39,105.4,105.23,105.26,2985.0,94.3433,94.3522,94.2001,94.2269,2985.0
2017-04-04 12:25:00,105.26,105.41,105.26,105.41,2600.0,94.2269,94.3612,94.2269,94.3612,2600.0
2017-04-04 12:30:00,105.39,105.46,105.38,105.4,19514.0,94.3433,94.406,94.3343,94.3522,19514.0
2017-04-04 12:35:00,105.4,105.41,105.36,105.37,4350.0,94.3522,94.3612,94.3164,94.3254,4350.0
2017-04-04 12:40:00,105.36,105.38,105.32,105.33,3268.0,94.3164,94.3343,94.2806,94.2896,3268.0
2017-04-04 12:45:00,105.36,105.42,105.31,105.36,7200.0,94.3164,94.3701,94.2717,94.3164,7200.0
2017-04-04 12:50:00,105.35,105.35,105.28,105.31,4337.0,94.3075,94.3075,94.2448,94.2717,4337.0
2017-04-04 12:55:00,105.31,105.33,105.24,105.26,2700.0,94.2717,94.2896,94.209,94.2269,2700.0
2017-04-04 13:00:00,105.27,105.33,105.2,105.29,3307.0,94.2359,94.2896,94.1732,94.2538,3307.0
2017-04-04 13:05:00,105.26,105.31,105.25,105.28,1502.0,94.2269,94.2717,94.218,94.2448,1502.0
2017-04-04 13:10:00,105.32,105.36,105.3,105.35,1849.0,94.2806,94.3164,94.2627,94.3075,1849.0
2017-04-04 13:15:00,105.38,105.45,105.38,105.45,5967.0,94.3343,94.397,94.3343,94.397,5967.0
2017-04-04 13:20:00,105.45,105.48,105.4,105.46,21309.0,94.397,94.4239,94.3522,94.406,21309.0
2017-04-04 13:25:00,105.49,105.49,105.38,105.41,2600.0,94.4328,94.4328,94.3343,94.3612,2600.0
2017-04-04 13:30:00,105.41,105.45,105.4,105.45,4644.0,94.3612,94.397,94.3522,94.397,4644.0
2017-04-04 13:35:00,105.43,105.5,105.42,105.44,4750.0,94.3791,94.4418,94.3701,94.388,4750.0
2017-04-04 13:40:00,105.43,105.46,105.38,105.38,3730.0,94.3791,94.406,94.3343,94.3343,3730.0
2017-04-04 13:45:00,105.37,105.41,105.31,105.33,4926.0,94.3254,94.3612,94.2717,94.2896,4926.0
2017-04-04 13:50:00,105.35,105.36,105.3,105.33,3200.0,94.3075,94.3164,94.2627,94.2896,3200.0
2017-04-04 13:55:00,105.33,105.35,105.31,105.31,2513.0,94.2896,94.3075,94.2717,94.2717,2513.0
2017-04-04 14:00:00,105.36,105.45,105.34,105.41,3508.0,94.3164,94.397,94.2985,94.3612,3508.0
2017-04-04 14:05:00,105.41,105.49,105.41,105.43,6590.0,94.3612,94.4328,94.3612,94.3791,6590.0
2017-04-04 14:10:00,105.4,105.45,105.4,105.44,4587.0,94.3522,94.397,94.3522,94.388,4587.0
2017-04-04 14:15:00,105.43,105.43,105.36,105.36,4348.0,94.3791,94.3791,94.3164,94.3164,4348.0
2017-04-04 14:20:00,105.36,105.4,105.32,105.34,15444.0,94.3164,94.3522,94.2806,94.2985,15444.0
2017-04-04 14:25:00,105.36,105.43,105.34,105.42,12107.0,94.3164,94.3791,94.2985,94.3701,12107.0
2017-04-04 14:30:00,105.4,105.43,105.38,105.38,5402.0,94.3522,94.3791,94.3343,94.3343,5402.0
2017-04-04 14:35:00,105.4,105.41,105.31,105.32,6710.0,94.3522,94.3612,94.2717,94.2806,6710.0
2017-04-04 14:40:00,105.32,105.34,105.31,105.33,2427.0,94.2806,94.2985,94.2717,94.2896,2427.0
2017-04-04 14:45:00,105.32,105.32,105.27,105.3,2830.0,94.2806,94.2806,94.2359,94.2627,2830.0
2017-04-04 14:50:00,105.32,105.38,105.31,105.34,4337.0,94.2806,94.3343,94.2717,94.2985,4337.0
2017-04-04 14:55:00,105.35,105.35,105.26,105.26,5152.0,94.3075,94.3075,94.2269,94.2269,5152.0
2017-04-04 15:00:00,105.26,105.34,105.26,105.31,7178.0,94.2269,94.2985,94.2269,94.2717,7178.0
2017-04-04 15:05:00,105.3,105.33,105.26,105.27,6122.0,94.2627,94.2896,94.2269,94.2359,6122.0
2017-04-04 15:10:00,105.25,105.32,105.23,105.25,5400.0,94.218,94.2806,94.2001,94.218,5400.0
2017-04-04 15:15:00,105.22,105.27,105.16,105.27,6112.0,94.1911,94.2359,94.1374,94.2359,6112.0
2017-04-04 15:20:00,105.25,105.28,105.2,105.28,5388.0,94.218,94.2448,94.1732,94.2448,5388.0
2017-04-04 15:25:00,105.31,105.31,105.17,105.17,14456.0,94.2717,94.2717,94.1463,94.1463,14456.0
2017-04-04 15:30:00,105.17,105.26,105.17,105.25,10879.0,94.1463,94.2269,94.1463,94.218,10879.0
2017-04-04 15:35:00,105.26,105.27,105.2,105.23,21700.0,94.2269,94.2359,94.1732,94.2001,21700.0
2017-04-04 15:40:00,105.23,105.26,105.2,105.22,8678.0,94.2001,94.2269,94.1732,94.1911,8678.0
2017-04-04 15:45:00,105.22,105.49,105.22,105.44,20798.0,94.1911,94.4328,94.1911,94.388,20798.0
2017-04-04 15:50:00,105.45,105.53,105.43,105.53,15340.0,94.397,94.4686,94.3791,94.4686,15340.0
2017-04-04 15:55:00,105.54,105.58,105.48,105.49,38230.0,94.4776,94.5134,94.4239,94.4328,38230.0
2017-04-05 09:30:00,105.69,105.89,105.49,105.74,118897.0,94.6118,94.7909,94.4328,94.6566,118897.0
2017-04-05 09:35:00,105.71,106.16,105.71,106.16,8337.0,94.6297,95.0326,94.6297,95.0326,8337.0
2017-04-05 09:40:00,106.18,106.37,105.98,106.15,17319.0,95.0505,95.2206,94.8714,95.0236,17319.0
2017-04-05 09:45:00,106.2,106.24,106.08,106.14,10511.0,95.0684,95.1042,94.961,95.0147,10511.0
2017-04-05 09:50:00,106.14,106.17,105.62,105.76,82529.0,95.0147,95.0415,94.5492,94.6745,82529.0
2017-04-05 09:55:00,105.82,106.03,105.82,106.0,14780.0,94.7282,94.9162,94.7282,94.8893,14780.0
2017-04-05 10:00:00,106.02,106.33,106.02,106.33,4500.0,94.9073,95.1848,94.9073,95.1848,4500.0
2017-04-05 10:05:00,106.35,106.47,106.27,106.28,8743.0,95.2027,95.3101,95.131,95.14,8743.0
2017-04-05 10:10:00,106.23,106.38,106.22,106.22,9333.0,95.0952,95.2295,95.0863,95.0863,9333.0
2017-04-05 10:15:00,106.23,106.3,106.18,106.3,8678.0,95.0952,95.1579,95.0505,95.1579,8678.0
2017-04-05 10:20:00,106.32,106.39,106.28,106.3,9726.0,95.1758,95.2385,95.14,95.1579,9726.0
2017-04-05 10:25:00,106.32,106.4,106.32,106.4,2728.0,95.1758,95.2474,95.1758,95.2474,2728.0
2017-04-05 10:30:00,106.34,106.34,106.11,106.28,5241.0,95.1937,95.1937,94.9878,95.14,5241.0
2017-04-05 10:35:00,106.27,106.31,106.07,106.07,25120.0,95.131,95.1669,94.952,94.952,25120.0
2017-04-05 10:40:00,106.1,106.33,106.1,106.33,6589.0,94.9789,95.1848,94.9789,95.1848,6589.0
2017-04-05 10:45:00,106.38,106.42,106.19,106.22,11355.0,95.2295,95.2653,95.0594,95.0863,11355.0
2017-04-05 10:50:00,106.2,106.3,106.15,106.3,7851.0,95.0684,95.1579,95.0236,95.1579,7851.0
2017-04-05 10:55:00,106.31,106.41,106.31,106.34,3950.0,95.1669,95.2564,95.1669,95.1937,3950.0
2017-04-05 11:00:00,106.32,106.32,106.08,106.09,6475.0,95.1758,95.1758,94.961,94.9699,6475.0
2017-04-05 11:05:00,106.04,106.06,105.94,105.97,5559.0,94.9252,94.9431,94.8356,94.8625,5559.0
2017-04-05 11:10:00,105.93,106.26,105.92,106.26,38650.0,94.8267,95.1221,94.8177,95.1221,38650.0
2017-04-05 11:15:00,106.2,106.2,106.05,106.14,4638.0,95.0684,95.0684,94.9341,95.0147,4638.0
2017-04-05 11:20:00,106.07,106.14,106.05,106.1,3497.0,94.952,95.0147,94.9341,94.9789,3497.0
2017-04-05 11:25:00,106.1,106.28,106.1,106.18,6950.0,94.9789,95.14,94.9789,95.0505,6950.0
2017-04-05 11:30:00,106.15,106.27,106.05,106.2,3422.0,95.0236,95.131,94.9341,95.0684,3422.0
2017-04-05 11:35:00,106.19,106.36,106.17,106.32,9224.0,95.0594,95.2116,95.0415,95.1758,9224.0
2017-04-05 11:40:00,106.36,106.7,106.34,106.41,18660.0,95.2116,95.516,95.1937,95.2564,18660.0
2017-04-05 11:45:00,106.43,106.44,106.13,106.15,12700.0,95.2743,95.2832,95.0057,95.0236,12700.0
2017-04-05 11:50:00,106.14,106.17,106.03,106.1,7800.0,95.0147,95.0415,94.9162,94.9789,7800.0
2017-04-05 11:55:00,106.11,106.14,105.95,105.99,2700.0,94.9878,95.0147,94.8446,94.8804,2700.0
2017-04-05 12:00:00,105.99,106.16,105.99,106.15,2073.0,94.8804,95.0326,94.8804,95.0236,2073.0
2017-04-05 12:05:00,106.15,106.35,106.15,106.3,4114.0,95.0236,95.2027,95.0236,95.1579,4114.0
2017-04-05 12:10:00,106.29,106.36,106.25,106.25,4596.0,95.149,95.2116,95.1131,95.1131,4596.0
2017-04-05 12:15:00,106.3,106.3,106.2,106.2,2997.0,95.1579,95.1579,95.0684,95.0684,2997.0
2017-04-05 12:20:00,106.2,106.26,106.11,106.21,6843.0,95.0684,95.1221,94.9878,95.0773,6843.0
2017-04-05 12:25:00,106.21,106.24,106.18,106.24,1671.0,95.0773,95.1042,95.0505,95.1042,1671.0
2017-04-05 12:30:00,106.24,106.25,106.17,106.23,5321.0,95.1042,95.1131,95.0415,95.0952,5321.0
2017-04-05 12:35:00,106.21,106.25,106.07,106.09,4500.0,95.0773,95.1131,94.952,94.9699,4500.0
2017-04-05 12:40:00,106.08,106.13,106.05,106.05,2735.0,94.961,95.0057,94.9341,94.9341,2735.0
2017-04-05 12:45:00,106.06,106.19,106.02,106.19,3270.0,94.9431,95.0594,94.9073,95.0594,3270.0
2017-04-05 12:50:00,106.19,106.21,106.17,106.2,2100.0,95.0594,95.0773,95.0415,95.0684,2100.0
2017-04-05 12:55:00,106.16,106.31,106.15,106.26,2939.0,95.0326,95.1669,95.0236,95.1221,2939.0
2017-04-05 13:00:00,106.28,106.4,106.27,106.39,1450.0,95.14,95.2474,95.131,95.2385,1450.0
2017-04-05 13:05:00,106.43,106.55,106.4,106.43,2462.0,95.2743,95.3817,95.2474,95.2743,2462.0
2017-04-05 13:10:00,106.43,106.54,106.42,106.47,5157.0,95.2743,95.3727,95.2653,95.3101,5157.0
2017-04-05 13:15:00,106.46,106.52,106.46,106.52,1461.0,95.3011,95.3548,95.3011,95.3548,1461.0
2017-04-05 13:20:00,106.47,106.54,106.47,106.5,5119.0,95.3101,95.3727,95.3101,95.3369,5119.0
2017-04-05 13:25:00,106.53,106.57,106.52,106.56,2300.0,95.3638,95.3996,95.3548,95.3907,2300.0
2017-04-05 13:30:00,106.54,106.56,106.47,106.5,6500.0,95.3727,95.3907,95.3101,95.3369,6500.0
2017-04-05 13:35:00,106.52,106.53,106.29,106.29,6648.0,95.3548,95.3638,95.149,95.149,6648.0
2017-04-05 13:40:00,106.26,106.28,106.18,106.18,3650.0,95.1221,95.14,95.0505,95.0505,3650.0
2017-04-05 13:45:00,106.2,106.28,106.2,106.26,3600.0,95.0684,95.14,95.0684,95.1221,3600.0
2017-04-05 13:50:00,106.3,106.36,106.24,106.24,4252.0,95.1579,95.2116,95.1042,95.1042,4252.0
2017-04-05 13:55:00,106.25,106.3,106.25,106.3,3184.0,95.1131,95.1579,95.1131,95.1579,3184.0
2017-04-05 14:00:00,106.25,106.29,105.99,106.04,11164.0,95.1131,95.149,94.8804,94.9252,11164.0
2017-04-05 14:05:00,106.13,106.13,106.07,106.09,900.0,95.0057,95.0057,94.952,94.9699,900.0
2017-04-05 14:10:00,106.07,106.12,106.02,106.02,5018.0,94.952,94.9968,94.9073,94.9073,5018.0
2017-04-05 14:15:00,106.04,106.2,106.03,106.18,2800.0,94.9252,95.0684,94.9162,95.0505,2800.0
2017-04-05 14:20:00,106.19,106.29,106.15,106.28,4541.0,95.0594,95.149,95.0236,95.14,4541.0
2017-04-05 14:25:00,106.27,106.29,106.22,106.27,6759.0,95.131,95.149,95.0863,95.131,6759.0
2017-04-05 14:30:00,106.26,106.27,106.11,106.11,6536.0,95.1221,95.131,94.9878,94.9878,6536.0
2017-04-05 14:35:00,106.07,106.11,105.95,105.95,6105.0,94.952,94.9878,94.8446,94.8446,6105.0
2017-04-05 14:40:00,105.94,106.03,105.83,105.96,6807.0,94.8356,94.9162,94.7372,94.8535,6807.0
2017-04-05 14:45:00,106.01,106.04,105.9,105.93,5988.0,94.8983,94.9252,94.7998,94.8267,5988.0
2017-04-05 14:50:00,105.93,105.94,105.66,105.74,7903.0,94.8267,94.8356,94.585,94.6566,7903.0
2017-04-05 14:55:00,105.68,105.74,105.68,105.69,5250.0,94.6029,94.6566,94.6029,94.6118,5250.0
2017-04-05 15:00:00,105.72,105.99,105.71,105.91,3839.0,94.6387,94.8804,94.6297,94.8088,3839.0
2017-04-05 15:05:00,105.9,105.99,105.87,105.91,12034.0,94.7998,94.8804,94.773,94.8088,12034.0
2017-04-05 15:10:00,105.91,105.91,105.56,105.57,11143.0,94.8088,94.8088,94.4955,94.5044,11143.0
2017-04-05 15:15:00,105.59,105.64,105.53,105.55,11484.0,94.5223,94.5671,94.4686,94.4865,11484.0
2017-04-05 15:20:00,105.52,105.54,105.1,105.15,21052.0,94.4597,94.4776,94.0837,94.1284,21052.0
2017-04-05 15:25:00,105.21,105.22,105.09,105.19,12545.0,94.1822,94.1911,94.0747,94.1643,12545.0
2017-04-05 15:30:00,105.2,105.27,104.91,104.97,21930.0,94.1732,94.2359,93.9136,93.9673,21930.0
2017-04-05 15:35:00,104.95,105.11,104.95,105.09,16408.0,93.9494,94.0926,93.9494,94.0747,16408.0
2017-04-05 15:40:00,105.09,105.23,105.08,105.16,21019.0,94.0747,94.2001,94.0658,94.1374,21019.0
2017-04-05 15:45:00,105.16,105.23,105.01,105.09,26240.0,94.1374,94.2001,94.0031,94.0747,26240.0
2017-04-05 15:50:00,105.09,105.43,105.04,105.43,24509.0,94.0747,94.3791,94.03,94.3791,24509.0
2017-04-05 15:55:00,105.43,105.43,105.12,105.2,59153.0,94.3791,94.3791,94.1016,94.1732,59153.0
2017-04-06 09:30:00,105.33,105.49,104.9,105.34,15221.0,94.2896,94.4328,93.9046,94.2985,15221.0
2017-04-06 09:35:00,105.32,105.5,105.17,105.24,2748.0,94.2806,94.4418,94.1463,94.209,2748.0
2017-04-06 09:40:00,105.24,105.64,105.24,105.36,2707.0,94.209,94.5671,94.209,94.3164,2707.0
2017-04-06 09:45:00,105.36,105.46,105.08,105.08,4805.0,94.3164,94.406,94.0658,94.0658,4805.0
2017-04-06 09:50:00,105.19,105.26,105.07,105.19,5500.0,94.1643,94.2269,94.0568,94.1643,5500.0
2017-04-06 09:55:00,105.28,105.55,105.28,105.55,4343.0,94.2448,94.4865,94.2448,94.4865,4343.0
2017-04-06 10:00:00,105.55,105.57,105.41,105.49,3668.0,94.4865,94.5044,94.3612,94.4328,3668.0
2017-04-06 10:05:00,105.56,105.62,105.54,105.57,3700.0,94.4955,94.5492,94.4776,94.5044,3700.0
2017-04-06 10:10:00,105.6,105.61,105.16,105.27,5300.0,94.5313,94.5402,94.1374,94.2359,5300.0
2017-04-06 10:15:00,105.27,105.51,105.24,105.51,6118.0,94.2359,94.4507,94.209,94.4507,6118.0
2017-04-06 10:20:00,105.54,105.55,105.37,105.37,4400.0,94.4776,94.4865,94.3254,94.3254,4400.0
2017-04-06 10:25:00,105.37,105.38,105.14,105.33,5632.0,94.3254,94.3343,94.1195,94.2896,5632.0
2017-04-06 10:30:00,105.35,105.46,105.34,105.45,3328.0,94.3075,94.406,94.2985,94.397,3328.0
2017-04-06 10:35:00,105.45,105.56,105.39,105.53,9804.0,94.397,94.4955,94.3433,94.4686,9804.0
2017-04-06 10:40:00,105.5,105.5,105.27,105.44,7263.0,94.4418,94.4418,94.2359,94.388,7263.0
2017-04-06 10:45:00,105.48,105.64,105.46,105.59,9395.0,94.4239,94.5671,94.406,94.5223,9395.0
2017-04-06 10:50:00,105.59,105.59,105.07,105.52,43150.0,94.5223,94.5223,94.0568,94.4597,43150.0
2017-04-06 10:55:00,105.6,105.63,105.43,105.49,5100.0,94.5313,94.5581,94.3791,94.4328,5100.0
2017-04-06 11:00:00,105.44,105.54,105.34,105.43,3900.0,94.388,94.4776,94.2985,94.3791,3900.0
2017-04-06 11:05:00,105.39,105.53,105.37,105.48,5225.0,94.3433,94.4686,94.3254,94.4239,5225.0
2017-04-06 11:10:00,105.51,105.63,105.51,105.61,6955.0,94.4507,94.5581,94.4507,94.5402,6955.0
2017-04-06 11:15:00,105.64,105.67,105.5,105.53,7021.0,94.5671,94.5939,94.4418,94.4686,7021.0
2017-04-06 11:20:00,105.49,105.63,105.48,105.55,5908.0,94.4328,94.5581,94.4239,94.4865,5908.0
2017-04-06 11:25:00,105.54,105.63,105.53,105.62,3779.0,94.4776,94.5581,94.4686,94.5492,3779.0
2017-04-06 11:30:00,105.63,105.64,105.57,105.6,4021.0,94.5581,94.5671,94.5044,94.5313,4021.0
2017-04-06 11:35:00,105.6,105.6,105.47,105.55,11412.0,94.5313,94.5313,94.4149,94.4865,11412.0
2017-04-06 11:40:00,105.54,105.61,105.54,105.61,1060.0,94.4776,94.5402,94.4776,94.5402,1060.0
2017-04-06 11:45:00,105.61,105.7,105.61,105.69,7100.0,94.5402,94.6208,94.5402,94.6118,7100.0
2017-04-06 11:50:00,105.7,105.71,105.63,105.66,3647.0,94.6208,94.6297,94.5581,94.585,3647.0
2017-04-06 11:55:00,105.65,105.74,105.64,105.7,3300.0,94.576,94.6566,94.5671,94.6208,3300.0
2017-04-06 12:00:00,105.67,105.82,105.66,105.81,2838.0,94.5939,94.7282,94.585,94.7193,2838.0
2017-04-06 12:05:00,105.82,105.86,105.64,105.7,5616.0,94.7282,94.764,94.5671,94.6208,5616.0
2017-04-06 12:10:00,105.7,105.74,105.63,105.63,3100.0,94.6208,94.6566,94.5581,94.5581,3100.0
2017-04-06 12:15:00,105.64,105.64,105.57,105.61,4697.0,94.5671,94.5671,94.5044,94.5402,4697.0
2017-04-06 12:20:00,105.59,105.66,105.59,105.66,1790.0,94.5223,94.585,94.5223,94.585,1790.0
2017-04-06 12:25:00,105.66,105.69,105.64,105.67,3033.0,94.585,94.6118,94.5671,94.5939,3033.0
2017-04-06 12:30:00,105.7,105.84,105.7,105.73,6201.0,94.6208,94.7461,94.6208,94.6476,6201.0
2017-04-06 12:35:00,105.74,105.75,105.67,105.7,2000.0,94.6566,94.6656,94.5939,94.6208,2000.0
2017-04-06 12:40:00,105.7,105.71,105.68,105.71,693.0,94.6208,94.6297,94.6029,94.6297,693.0
2017-04-06 12:45:00,105.71,105.71,105.65,105.69,3003.0,94.6297,94.6297,94.576,94.6118,3003.0
2017-04-06 12:50:00,105.69,105.69,105.65,105.65,2254.0,94.6118,94.6118,94.576,94.576,2254.0
2017-04-06 12:55:00,105.66,105.73,105.66,105.73,2621.0,94.585,94.6476,94.585,94.6476,2621.0
2017-04-06 13:00:00,105.72,105.84,105.7,105.84,2800.0,94.6387,94.7461,94.6208,94.7461,2800.0
2017-04-06 13:05:00,105.82,105.86,105.78,105.86,4755.0,94.7282,94.764,94.6924,94.764,4755.0
2017-04-06 13:10:00,105.88,105.91,105.84,105.91,1400.0,94.7819,94.8088,94.7461,94.8088,1400.0
2017-04-06 13:15:00,105.91,106.12,105.91,106.11,7277.0,94.8088,94.9968,94.8088,94.9878,7277.0
2017-04-06 13:20:00,106.11,106.13,106.07,106.08,1400.0,94.9878,95.0057,94.952,94.961,1400.0
2017-04-06 13:25:00,106.13,106.17,106.08,106.09,3242.0,95.0057,95.0415,94.961,94.9699,3242.0
2017-04-06 13:30:00,106.09,106.15,106.09,106.14,4050.0,94.9699,95.0236,94.9699,95.0147,4050.0
2017-04-06 13:35:00,106.14,106.14,106.06,106.06,2386.0,95.0147,95.0147,94.9431,94.9431,2386.0
2017-04-06 13:40:00,106.04,106.06,105.98,106.01,3467.0,94.9252,94.9431,94.8714,94.8983,3467.0
2017-04-06 13:45:00,106.01,106.07,106.0,106.07,1100.0,94.8983,94.952,94.8893,94.952,1100.0
2017-04-06 13:50:00,106.01,106.09,105.98,106.01,12311.0,94.8983,94.9699,94.8714,94.8983,12311.0
2017-04-06 13:55:00,106.01,106.04,105.97,105.97,4474.0,94.8983,94.9252,94.8625,94.8625,4474.0
2017-04-06 14:00:00,105.98,105.99,105.9,105.93,4500.0,94.8714,94.8804,94.7998,94.8267,4500.0
2017-04-06 14:05:00,105.95,106.01,105.95,106.0,6300.0,94.8446,94.8983,94.8446,94.8893,6300.0
2017-04-06 14:10:00,105.96,106.02,105.94,106.02,4803.0,94.8535,94.9073,94.8356,94.9073,4803.0
2017-04-06 14:15:00,105.98,106.1,105.97,106.1,2570.0,94.8714,94.9789,94.8625,94.9789,2570.0
2017-04-06 14:20:00,106.11,106.13,106.07,106.11,2107.0,94.9878,95.0057,94.952,94.9878,2107.0
2017-04-06 14:25:00,106.11,106.11,105.99,106.01,3315.0,94.9878,94.9878,94.8804,94.8983,3315.0
2017-04-06 14:30:00,106.0,106.03,105.98,106.02,1800.0,94.8893,94.9162,94.8714,94.9073,1800.0
2017-04-06 14:35:00,106.0,106.03,105.97,106.0,3704.0,94.8893,94.9162,94.8625,94.8893,3704.0
2017-04-06 14:40:00,106.0,106.04,105.95,106.04,2800.0,94.8893,94.9252,94.8446,94.9252,2800.0
2017-04-06 14:45:00,106.03,106.09,105.85,105.87,6155.0,94.9162,94.9699,94.7551,94.773,6155.0
2017-04-06 14:50:00,105.92,105.95,105.78,105.81,2088.0,94.8177,94.8446,94.6924,94.7193,2088.0
2017-04-06 14:55:00,105.82,105.86,105.7,105.75,12599.0,94.7282,94.764,94.6208,94.6656,12599.0
2017-04-06 15:00:00,105.73,105.77,105.69,105.69,52509.0,94.6476,94.6835,94.6118,94.6118,52509.0
2017-04-06 15:05:00,105.67,105.71,105.63,105.71,28150.0,94.5939,94.6297,94.5581,94.6297,28150.0
2017-04-06 15:10:00,105.75,105.92,105.75,105.92,4001.0,94.6656,94.8177,94.6656,94.8177,4001.0
2017-04-06 15:15:00,105.9,105.99,105.9,105.96,1390.0,94.7998,94.8804,94.7998,94.8535,1390.0
2017-04-06 15:20:00,106.01,106.03,105.91,105.92,6100.0,94.8983,94.9162,94.8088,94.8177,6100.0
2017-04-06 15:25:00,105.95,105.99,105.9,105.96,6222.0,94.8446,94.8804,94.7998,94.8535,6222.0
2017-04-06 15:30:00,105.96,105.99,105.84,105.91,6806.0,94.8535,94.8804,94.7461,94.8088,6806.0
2017-04-06 15:35:00,105.93,106.02,105.92,106.02,6450.0,94.8267,94.9073,94.8177,94.9073,6450.0
2017-04-06 15:40:00,106.05,106.17,106.04,106.13,9137.0,94.9341,95.0415,94.9252,95.0057,9137.0
2017-04-06 15:45:00,106.11,106.12,105.94,106.0,11183.0,94.9878,94.9968,94.8356,94.8893,11183.0
2017-04-06 15:50:00,105.97,106.08,105.96,105.97,18029.0,94.8625,94.961,94.8535,94.8625,18029.0
2017-04-06 15:55:00,105.97,106.12,105.94,106.05,39690.0,94.8625,94.9968,94.8356,94.9341,39690.0
2017-04-07 09:30:00,106.02,106.2,105.78,105.78,28561.0,94.9073,95.0684,94.6924,94.6924,28561.0
2017-04-07 09:35:00,105.76,106.27,105.76,105.93,4887.0,94.6745,95.131,94.6745,94.8267,4887.0
2017-04-07 09:40:00,106.02,106.06,105.84,105.84,3150.0,94.9073,94.9431,94.7461,94.7461,3150.0
2017-04-07 09:45:00,105.95,106.08,105.9,106.06,4400.0,94.8446,94.961,94.7998,94.9431,4400.0
2017-04-07 09:50:00,106.06,106.19,105.77,105.77,8202.0,94.9431,95.0594,94.6835,94.6835,8202.0
2017-04-07 09:55:00,105.87,105.89,105.83,105.86,1465.0,94.773,94.7909,94.7372,94.764,1465.0
2017-04-07 10:00:00,105.94,106.01,105.83,106.01,5686.0,94.8356,94.8983,94.7372,94.8983,5686.0
2017-04-07 10:05:00,106.02,106.15,106.0,106.05,4231.0,94.9073,95.0236,94.8893,94.9341,4231.0
2017-04-07 10:10:00,106.0,106.11,105.96,105.97,14994.0,94.8893,94.9878,94.8535,94.8625,14994.0
2017-04-07 10:15:00,105.95,106.15,105.89,106.09,17529.0,94.8446,95.0236,94.7909,94.9699,17529.0
2017-04-07 10:20:00,106.18,106.3,106.1,106.12,9158.0,95.0505,95.1579,94.9789,94.9968,9158.0
2017-04-07 10:25:00,106.12,106.14,106.05,106.11,9030.0,94.9968,95.0147,94.9341,94.9878,9030.0
2017-04-07 10:30:00,106.11,106.14,105.87,106.04,9769.0,94.9878,95.0147,94.773,94.9252,9769.0
2017-04-07 10:35:00,106.08,106.11,105.95,106.1,18437.0,94.961,94.9878,94.8446,94.9789,18437.0
2017-04-07 10:40:00,106.11,106.11,105.9,106.02,6173.0,94.9878,94.9878,94.7998,94.9073,6173.0
2017-04-07 10:45:00,106.02,106.09,105.97,106.0,3788.0,94.9073,94.9699,94.8625,94.8893,3788.0
2017-04-07 10:50:00,105.98,105.98,105.92,105.93,4413.0,94.8714,94.8714,94.8177,94.8267,4413.0
2017-04-07 10:55:00,105.93,105.94,105.79,105.79,9141.0,94.8267,94.8356,94.7014,94.7014,9141.0
2017-04-07 11:00:00,105.79,105.9,105.79,105.82,6750.0,94.7014,94.7998,94.7014,94.7282,6750.0
2017-04-07 11:05:00,105.82,105.82,105.73,105.8,3875.0,94.7282,94.7282,94.6476,94.7103,3875.0
2017-04-07 11:10:00,105.8,105.84,105.75,105.82,3020.0,94.7103,94.7461,94.6656,94.7282,3020.0
2017-04-07 11:15:00,105.82,106.03,105.81,105.97,3932.0,94.7282,94.9162,94.7193,94.8625,3932.0
2017-04-07 11:20:00,105.98,106.14,105.98,106.05,10837.0,94.8714,95.0147,94.8714,94.9341,10837.0
2017-04-07 11:25:00,106.05,106.13,106.03,106.1,16002.0,94.9341,95.0057,94.9162,94.9789,16002.0
2017-04-07 11:30:00,106.09,106.14,105.98,106.04,11412.0,94.9699,95.0147,94.8714,94.9252,11412.0
2017-04-07 11:35:00,105.97,106.07,105.97,106.07,2915.0,94.8625,94.952,94.8625,94.952,2915.0
2017-04-07 11:40:00,106.08,106.13,105.99,106.13,6534.0,94.961,95.0057,94.8804,95.0057,6534.0
2017-04-07 11:45:00,106.1,106.16,106.03,106.03,21603.0,94.9789,95.0326,94.9162,94.9162,21603.0
2017-04-07 11:50:00,106.07,106.08,105.97,106.06,13123.0,94.952,94.961,94.8625,94.9431,13123.0
2017-04-07 11:55:00,106.1,106.12,106.03,106.03,6100.0,94.9789,94.9968,94.9162,94.9162,6100.0
2017-04-07 12:00:00,106.03,106.05,105.89,105.89,6896.0,94.9162,94.9341,94.7909,94.7909,6896.0
2017-04-07 12:05:00,105.86,106.05,105.86,106.04,17300.0,94.764,94.9341,94.764,94.9252,17300.0
2017-04-07 12:10:00,106.08,106.08,106.0,106.04,1400.0,94.961,94.961,94.8893,94.9252,1400.0
2017-04-07 12:15:00,106.08,106.11,106.04,106.07,31955.0,94.961,94.9878,94.9252,94.952,31955.0
2017-04-07 12:20:00,106.03,106.07,106.02,106.07,2600.0,94.9162,94.952,94.9073,94.952,2600.0
2017-04-07 12:25:00,106.07,106.11,106.03,106.05,6323.0,94.952,94.9878,94.9162,94.9341,6323.0
2017-04-07 12:30:00,106.07,106.12,106.06,106.09,4300.0,94.952,94.9968,94.9431,94.9699,4300.0
2017-04-07 12:35:00,106.07,106.07,106.02,106.06,1800.0,94.952,94.952,94.9073,94.9431,1800.0
2017-04-07 12:40:00,106.06,106.09,106.04,106.09,1001.0,94.9431,94.9699,94.9252,94.9699,1001.0
2017-04-07 12:45:00,106.08,106.15,106.06,106.15,80956.0,94.961,95.0236,94.9431,95.0236,80956.0
2017-04-07 12:50:00,106.13,106.27,106.13,106.15,9750.0,95.0057,95.131,95.0057,95.0236,9750.0
2017-04-07 12:55:00,106.15,106.26,106.12,106.24,19195.0,95.0236,95.1221,94.9968,95.1042,19195.0
2017-04-07 13:00:00,106.2,106.22,106.07,106.09,8560.0,95.0684,95.0863,94.952,94.9699,8560.0
2017-04-07 13:05:00,106.09,106.1,106.05,106.06,3400.0,94.9699,94.9789,94.9341,94.9431,3400.0
2017-04-07 13:10:00,106.09,106.1,106.01,106.02,9802.0,94.9699,94.9789,94.8983,94.9073,9802.0
2017-04-07 13:15:00,106.03,106.05,105.99,105.99,5262.0,94.9162,94.9341,94.8804,94.8804,5262.0
2017-04-07 13:20:00,105.95,105.98,105.92,105.96,3157.0,94.8446,94.8714,94.8177,94.8535,3157.0
2017-04-07 13:25:00,105.99,105.99,105.77,105.93,29500.0,94.8804,94.8804,94.6835,94.8267,29500.0
2017-04-07 13:30:00,105.98,106.0,105.91,105.99,28498.0,94.8714,94.8893,94.8088,94.8804,28498.0
2017-04-07 13:35:00,105.95,105.99,105.9,105.98,3643.0,94.8446,94.8804,94.7998,94.8714,3643.0
2017-04-07 13:40:00,105.98,106.01,105.92,106.01,13715.0,94.8714,94.8983,94.8177,94.8983,13715.0
2017-04-07 13:45:00,106.03,106.13,106.03,106.03,6139.0,94.9162,95.0057,94.9162,94.9162,6139.0
2017-04-07 13:50:00,106.06,106.22,106.06,106.09,2900.0,94.9431,95.0863,94.9431,94.9699,2900.0
2017-04-07 13:55:00,106.12,106.17,106.0,106.03,12179.0,94.9968,95.0415,94.8893,94.9162,12179.0
2017-04-07 14:00:00,106.05,106.08,106.01,106.03,6965.0,94.9341,94.961,94.8983,94.9162,6965.0
2017-04-07 14:05:00,106.05,106.09,105.99,105.99,6841.0,94.9341,94.9699,94.8804,94.8804,6841.0
2017-04-07 14:10:00,105.97,106.04,105.95,106.0,5683.0,94.8625,94.9252,94.8446,94.8893,5683.0
2017-04-07 14:15:00,106.0,106.06,105.99,106.04,16379.0,94.8893,94.9431,94.8804,94.9252,16379.0
2017-04-07 14:20:00,106.02,106.07,106.0,106.03,6096.0,94.9073,94.952,94.8893,94.9162,6096.0
2017-04-07 14:25:00,106.06,106.06,105.98,106.02,19740.0,94.9431,94.9431,94.8714,94.9073,19740.0
2017-04-07 14:30:00,106.02,106.03,105.99,106.01,2000.0,94.9073,94.9162,94.8804,94.8983,2000.0
2017-04-07 14:35:00,106.0,106.06,105.99,106.06,4252.0,94.8893,94.9431,94.8804,94.9431,4252.0
2017-04-07 14:40:00,106.03,106.08,105.97,105.97,2290.0,94.9162,94.961,94.8625,94.8625,2290.0
2017-04-07 14:45:00,105.98,106.01,105.93,105.96,20500.0,94.8714,94.8983,94.8267,94.8535,20500.0
2017-04-07 14:50:00,105.93,105.94,105.84,105.89,4827.0,94.8267,94.8356,94.7461,94.7909,4827.0
2017-04-07 14:55:00,105.89,105.9,105.75,105.75,4161.0,94.7909,94.7998,94.6656,94.6656,4161.0
2017-04-07 15:00:00,105.78,105.85,105.77,105.78,5800.0,94.6924,94.7551,94.6835,94.6924,5800.0
2017-04-07 15:05:00,105.79,105.86,105.77,105.77,4184.0,94.7014,94.764,94.6835,94.6835,4184.0
2017-04-07 15:10:00,105.8,105.86,105.78,105.78,3050.0,94.7103,94.764,94.6924,94.6924,3050.0
2017-04-07 15:15:00,105.78,105.79,105.73,105.76,3603.0,94.6924,94.7014,94.6476,94.6745,3603.0
2017-04-07 15:20:00,105.75,105.81,105.73,105.78,3800.0,94.6656,94.7193,94.6476,94.6924,3800.0
2017-04-07 15:25:00,105.79,105.79,105.61,105.61,10608.0,94.7014,94.7014,94.5402,94.5402,10608.0
2017-04-07 15:30:00,105.62,105.64,105.51,105.62,14756.0,94.5492,94.5671,94.4507,94.5492,14756.0
2017-04-07 15:35:00,105.63,105.72,105.62,105.72,8816.0,94.5581,94.6387,94.5492,94.6387,8816.0
2017-04-07 15:40:00,105.74,105.83,105.74,105.8,8086.0,94.6566,94.7372,94.6566,94.7103,8086.0
2017-04-07 15:45:00,105.81,105.83,105.74,105.75,16654.0,94.7193,94.7372,94.6566,94.6656,16654.0
2017-04-07 15:50:00,105.75,105.86,105.7,105.85,18336.0,94.6656,94.764,94.6208,94.7551,18336.0
2017-04-07 15:55:00,105.86,105.95,105.85,105.9,41385.0,94.764,94.8446,94.7551,94.7998,41385.0
2017-04-10 09:30:00,105.96,106.21,105.74,105.74,54923.0,94.8535,95.0773,94.6566,94.6566,54923.0
2017-04-10 09:35:00,105.89,106.06,105.75,105.8,6774.0,94.7909,94.9431,94.6656,94.7103,6774.0
2017-04-10 09:40:00,105.82,105.91,105.81,105.87,3460.0,94.7282,94.8088,94.7193,94.773,3460.0
2017-04-10 09:45:00,105.87,105.87,105.51,105.55,7100.0,94.773,94.773,94.4507,94.4865,7100.0
2017-04-10 09:50:00,105.56,105.56,105.2,105.2,7375.0,94.4955,94.4955,94.1732,94.1732,7375.0
2017-04-10 09:55:00,105.29,105.62,105.28,105.58,11898.0,94.2538,94.5492,94.2448,94.5134,11898.0
2017-04-10 10:00:00,105.6,105.79,105.53,105.53,8331.0,94.5313,94.7014,94.4686,94.4686,8331.0
2017-04-10 10:05:00,105.57,105.77,105.5,105.67,4225.0,94.5044,94.6835,94.4418,94.5939,4225.0
2017-04-10 10:10:00,105.66,105.71,105.31,105.32,5564.0,94.585,94.6297,94.2717,94.2806,5564.0
2017-04-10 10:15:00,105.32,105.39,105.07,105.13,5405.0,94.2806,94.3433,94.0568,94.1105,5405.0
2017-04-10 10:20:00,105.12,105.21,104.98,105.03,9168.0,94.1016,94.1822,93.9763,94.021,9168.0
2017-04-10 10:25:00,105.03,105.04,104.93,105.04,4016.0,94.021,94.03,93.9315,94.03,4016.0
2017-04-10 10:30:00,105.06,105.42,105.06,105.2,6981.0,94.0479,94.3701,94.0479,94.1732,6981.0
2017-04-10 10:35:00,105.28,105.37,105.11,105.13,5100.0,94.2448,94.3254,94.0926,94.1105,5100.0
2017-04-10 10:40:00,105.13,105.18,105.01,105.16,6884.0,94.1105,94.1553,94.0031,94.1374,6884.0
2017-04-10 10:45:00,105.11,105.16,104.95,104.96,9715.0,94.0926,94.1374,93.9494,93.9584,9715.0
2017-04-10 10:50:00,104.94,105.08,104.91,104.96,8116.0,93.9405,94.0658,93.9136,93.9584,8116.0
2017-04-10 10:55:00,105.03,105.11,104.79,104.97,9781.0,94.021,94.0926,93.8062,93.9673,9781.0
2017-04-10 11:00:00,104.98,105.08,104.96,105.01,9880.0,93.9763,94.0658,93.9584,94.0031,9880.0
2017-04-10 11:05:00,104.99,105.05,104.8,104.94,9726.0,93.9852,94.0389,93.8151,93.9405,9726.0
2017-04-10 11:10:00,104.94,105.23,104.94,105.22,5205.0,93.9405,94.2001,93.9405,94.1911,5205.0
2017-04-10 11:15:00,105.22,105.28,105.08,105.12,9236.0,94.1911,94.2448,94.0658,94.1016,9236.0
2017-04-10 11:20:00,105.14,105.29,105.13,105.28,3500.0,94.1195,94.2538,94.1105,94.2448,3500.0
2017-04-10 11:25:00,105.29,105.31,105.05,105.15,6093.0,94.2538,94.2717,94.0389,94.1284,6093.0
2017-04-10 11:30:00,105.13,105.21,104.88,104.94,5714.0,94.1105,94.1822,93.8867,93.9405,5714.0
2017-04-10 11:35:00,104.89,104.9,104.81,104.88,5450.0,93.8957,93.9046,93.8241,93.8867,5450.0
2017-04-10 11:40:00,104.86,104.89,104.59,104.64,14801.0,93.8688,93.8957,93.6271,93.6719,14801.0
2017-04-10 11:45:00,104.64,104.8,104.6,104.8,5911.0,93.6719,93.8151,93.6361,93.8151,5911.0
2017-04-10 11:50:00,104.79,104.81,104.67,104.77,7157.0,93.8062,93.8241,93.6988,93.7883,7157.0
2017-04-10 11:55:00,104.72,104.76,104.61,104.76,8100.0,93.7435,93.7793,93.645,93.7793,8100.0
2017-04-10 12:00:00,104.78,104.92,104.78,104.92,5600.0,93.7972,93.9226,93.7972,93.9226,5600.0
2017-04-10 12:05:00,104.95,104.97,104.81,104.81,6799.0,93.9494,93.9673,93.8241,93.8241,6799.0
2017-04-10 12:10:00,104.85,104.86,104.63,104.63,9721.0,93.8599,93.8688,93.6629,93.6629,9721.0
2017-04-10 12:15:00,104.64,104.74,104.63,104.7,6100.0,93.6719,93.7614,93.6629,93.7256,6100.0
2017-04-10 12:20:00,104.71,104.8,104.7,104.7,6769.0,93.7346,93.8151,93.7256,93.7256,6769.0
2017-04-10 12:25:00,104.68,104.7,104.58,104.64,5302.0,93.7077,93.7256,93.6182,93.6719,5302.0
2017-04-10 12:30:00,104.62,104.81,104.61,104.76,5420.0,93.654,93.8241,93.645,93.7793,5420.0
2017-04-10 12:35:00,104.79,104.85,104.71,104.74,4200.0,93.8062,93.8599,93.7346,93.7614,4200.0
2017-04-10 12:40:00,104.76,104.86,104.7,104.7,2999.0,93.7793,93.8688,93.7256,93.7256,2999.0
2017-04-10 12:45:00,104.76,104.81,104.72,104.8,8776.0,93.7793,93.8241,93.7435,93.8151,8776.0
2017-04-10 12:50:00,104.85,104.96,104.84,104.87,3150.0,93.8599,93.9584,93.8509,93.8778,3150.0
2017-04-10 12:55:00,104.86,104.93,104.86,104.86,4745.0,93.8688,93.9315,93.8688,93.8688,4745.0
2017-04-10 13:00:00,104.85,104.91,104.83,104.83,3767.0,93.8599,93.9136,93.842,93.842,3767.0
2017-04-10 13:05:00,104.84,104.94,104.82,104.94,4342.0,93.8509,93.9405,93.833,93.9405,4342.0
2017-04-10 13:10:00,104.91,105.05,104.78,105.04,8092.0,93.9136,94.0389,93.7972,94.03,8092.0
2017-04-10 13:15:00,105.03,105.05,104.96,104.96,3505.0,94.021,94.0389,93.9584,93.9584,3505.0
2017-04-10 13:20:00,104.99,105.05,104.97,105.0,4398.0,93.9852,94.0389,93.9673,93.9942,4398.0
2017-04-10 13:25:00,105.0,105.0,104.93,104.93,2096.0,93.9942,93.9942,93.9315,93.9315,2096.0
2017-04-10 13:30:00,104.95,105.02,104.88,105.0,6799.0,93.9494,94.0121,93.8867,93.9942,6799.0
2017-04-10 13:35:00,105.02,105.19,105.02,105.12,8068.0,94.0121,94.1643,94.0121,94.1016,8068.0
2017-04-10 13:40:00,105.14,105.18,105.11,105.12,2800.0,94.1195,94.1553,94.0926,94.1016,2800.0
2017-04-10 13:45:00,105.12,105.12,105.03,105.05,5726.0,94.1016,94.1016,94.021,94.0389,5726.0
2017-04-10 13:50:00,105.03,105.05,104.98,104.99,8214.0,94.021,94.0389,93.9763,93.9852,8214.0
2017-04-10 13:55:00,105.0,105.02,104.97,105.0,7269.0,93.9942,94.0121,93.9673,93.9942,7269.0
2017-04-10 14:00:00,105.0,105.01,104.8,104.88,8246.0,93.9942,94.0031,93.8151,93.8867,8246.0
2017-04-10 14:05:00,104.89,104.97,104.88,104.96,3849.0,93.8957,93.9673,93.8867,93.9584,3849.0
2017-04-10 14:10:00,104.95,105.14,104.95,105.14,15389.0,93.9494,94.1195,93.9494,94.1195,15389.0
2017-04-10 14:15:00,105.19,105.22,105.08,105.09,9806.0,94.1643,94.1911,94.0658,94.0747,9806.0
2017-04-10 14:20:00,105.09,105.1,105.04,105.05,7600.0,94.0747,94.0837,94.03,94.0389,7600.0
2017-04-10 14:25:00,105.04,105.04,104.94,104.97,4176.0,94.03,94.03,93.9405,93.9673,4176.0
2017-04-10 14:30:00,104.96,105.0,104.86,104.93,5800.0,93.9584,93.9942,93.8688,93.9315,5800.0
2017-04-10 14:35:00,104.92,104.99,104.9,104.9,16287.0,93.9226,93.9852,93.9046,93.9046,16287.0
2017-04-10 14:40:00,104.93,105.11,104.92,105.11,7397.0,93.9315,94.0926,93.9226,94.0926,7397.0
2017-04-10 14:45:00,105.12,105.2,105.07,105.09,7995.0,94.1016,94.1732,94.0568,94.0747,7995.0
2017-04-10 14:50:00,105.09,105.14,105.07,105.07,5912.0,94.0747,94.1195,94.0568,94.0568,5912.0
2017-04-10 14:55:00,105.09,105.09,104.94,104.96,7167.0,94.0747,94.0747,93.9405,93.9584,7167.0
2017-04-10 15:00:00,104.97,105.02,104.96,105.0,6828.0,93.9673,94.0121,93.9584,93.9942,6828.0
2017-04-10 15:05:00,104.99,105.04,104.95,105.04,13766.0,93.9852,94.03,93.9494,94.03,13766.0
2017-04-10 15:10:00,105.03,105.17,105.02,105.05,9101.0,94.021,94.1463,94.0121,94.0389,9101.0
2017-04-10 15:15:00,105.04,105.18,105.0,105.16,30408.0,94.03,94.1553,93.9942,94.1374,30408.0
2017-04-10 15:20:00,105.16,105.18,105.02,105.16,10912.0,94.1374,94.1553,94.0121,94.1374,10912.0
2017-04-10 15:25:00,105.16,105.18,104.94,104.99,19950.0,94.1374,94.1553,93.9405,93.9852,19950.0
2017-04-10 15:30:00,104.97,105.11,104.96,105.11,12117.0,93.9673,94.0926,93.9584,94.0926,12117.0
2017-04-10 15:35:00,105.14,105.16,105.08,105.13,15247.0,94.1195,94.1374,94.0658,94.1105,15247.0
2017-04-10 15:40:00,105.14,105.15,105.07,105.08,18309.0,94.1195,94.1284,94.0568,94.0658,18309.0
2017-04-10 15:45:00,105.07,105.07,104.99,105.05,19082.0,94.0568,94.0568,93.9852,94.0389,19082.0
2017-04-10 15:50:00,105.03,105.07,104.93,104.96,24411.0,94.021,94.0568,93.9315,93.9584,24411.0
2017-04-10 15:55:00,104.95,104.99,104.85,104.86,51595.0,93.9494,93.9852,93.8599,93.8688,51595.0
2017-04-11 09:30:00,104.56,105.4,104.56,105.15,27508.0,93.6003,94.3522,93.6003,94.1284,27508.0
2017-04-11 09:35:00,105.21,105.45,105.16,105.4,8176.0,94.1822,94.397,94.1374,94.3522,8176.0
2017-04-11 09:40:00,105.36,105.4,105.0,105.15,11915.0,94.3164,94.3522,93.9942,94.1284,11915.0
2017-04-11 09:45:00,105.14,105.21,105.06,105.1,5694.0,94.1195,94.1822,94.0479,94.0837,5694.0
2017-04-11 09:50:00,104.98,104.98,104.83,104.83,6100.0,93.9763,93.9763,93.842,93.842,6100.0
2017-04-11 09:55:00,104.83,104.93,104.75,104.87,6047.0,93.842,93.9315,93.7704,93.8778,6047.0
2017-04-11 10:00:00,104.84,104.98,104.75,104.98,6732.0,93.8509,93.9763,93.7704,93.9763,6732.0
2017-04-11 10:05:00,104.98,105.0,104.73,104.75,4069.0,93.9763,93.9942,93.7525,93.7704,4069.0
2017-04-11 10:10:00,104.75,104.89,104.75,104.8,7802.0,93.7704,93.8957,93.7704,93.8151,7802.0
2017-04-11 10:15:00,104.8,104.85,104.79,104.79,3700.0,93.8151,93.8599,93.8062,93.8062,3700.0
2017-04-11 10:20:00,104.83,104.86,104.61,104.61,8500.0,93.842,93.8688,93.645,93.645,8500.0
2017-04-11 10:25:00,104.69,104.9,104.69,104.83,5338.0,93.7167,93.9046,93.7167,93.842,5338.0
2017-04-11 10:30:00,104.8,104.8,104.41,104.47,7715.0,93.8151,93.8151,93.466,93.5197,7715.0
2017-04-11 10:35:00,104.46,104.75,104.44,104.75,6583.0,93.5108,93.7704,93.4929,93.7704,6583.0
2017-04-11 10:40:00,104.75,104.75,104.33,104.56,6161.0,93.7704,93.7704,93.3944,93.6003,6161.0
2017-04-11 10:45:00,104.64,104.71,104.62,104.7,4106.0,93.6719,93.7346,93.654,93.7256,4106.0
2017-04-11 10:50:00,104.6,104.7,104.58,104.6,5001.0,93.6361,93.7256,93.6182,93.6361,5001.0
2017-04-11 10:55:00,104.63,104.7,104.54,104.7,4521.0,93.6629,93.7256,93.5824,93.7256,4521.0
2017-04-11 11:00:00,104.72,104.89,104.64,104.87,5020.0,93.7435,93.8957,93.6719,93.8778,5020.0
2017-04-11 11:05:00,104.87,104.9,104.83,104.83,3900.0,93.8778,93.9046,93.842,93.842,3900.0
2017-04-11 11:10:00,104.86,104.9,104.72,104.72,7102.0,93.8688,93.9046,93.7435,93.7435,7102.0
2017-04-11 11:15:00,104.73,104.91,104.73,104.91,3368.0,93.7525,93.9136,93.7525,93.9136,3368.0
2017-04-11 11:20:00,104.9,104.95,104.85,104.89,3385.0,93.9046,93.9494,93.8599,93.8957,3385.0
2017-04-11 11:25:00,104.87,104.94,104.83,104.89,5853.0,93.8778,93.9405,93.842,93.8957,5853.0
2017-04-11 11:30:00,104.89,105.02,104.87,105.01,4502.0,93.8957,94.0121,93.8778,94.0031,4502.0
2017-04-11 11:35:00,105.01,105.14,105.01,105.09,2809.0,94.0031,94.1195,94.0031,94.0747,2809.0
2017-04-11 11:40:00,105.12,105.13,105.01,105.02,3437.0,94.1016,94.1105,94.0031,94.0121,3437.0
2017-04-11 11:45:00,105.03,105.15,104.99,105.11,5550.0,94.021,94.1284,93.9852,94.0926,5550.0
2017-04-11 11:50:00,105.11,105.2,105.08,105.19,2443.0,94.0926,94.1732,94.0658,94.1643,2443.0
2017-04-11 11:55:00,105.24,105.29,105.19,105.27,3700.0,94.209,94.2538,94.1643,94.2359,3700.0
2017-04-11 12:00:00,105.23,105.23,105.07,105.08,10468.0,94.2001,94.2001,94.0568,94.0658,10468.0
2017-04-11 12:05:00,105.11,105.23,105.09,105.1,4459.0,94.0926,94.2001,94.0747,94.0837,4459.0
2017-04-11 12:10:00,105.13,105.37,105.13,105.33,6259.0,94.1105,94.3254,94.1105,94.2896,6259.0
2017-04-11 12:15:00,105.35,105.42,105.33,105.34,7802.0,94.3075,94.3701,94.2896,94.2985,7802.0
2017-04-11 12:20:00,105.43,105.46,105.36,105.37,2227.0,94.3791,94.406,94.3164,94.3254,2227.0
2017-04-11 12:25:00,105.43,105.53,105.43,105.5,2190.0,94.3791,94.4686,94.3791,94.4418,2190.0
2017-04-11 12:30:00,105.49,105.52,105.38,105.41,5591.0,94.4328,94.4597,94.3343,94.3612,5591.0
2017-04-11 12:35:00,105.4,105.46,105.38,105.38,4569.0,94.3522,94.406,94.3343,94.3343,4569.0
2017-04-11 12:40:00,105.35,105.42,105.32,105.34,3300.0,94.3075,94.3701,94.2806,94.2985,3300.0
2017-04-11 12:45:00,105.34,105.35,105.33,105.33,800.0,94.2985,94.3075,94.2896,94.2896,800.0
2017-04-11 12:50:00,105.34,105.42,105.33,105.39,6324.0,94.2985,94.3701,94.2896,94.3433,6324.0
2017-04-11 12:55:00,105.37,105.46,105.36,105.37,4532.0,94.3254,94.406,94.3164,94.3254,4532.0
2017-04-11 13:00:00,105.39,105.53,105.39,105.53,3027.0,94.3433,94.4686,94.3433,94.4686,3027.0
2017-04-11 13:05:00,105.5,105.57,105.42,105.42,4398.0,94.4418,94.5044,94.3701,94.3701,4398.0
2017-04-11 13:10:00,105.39,105.39,105.32,105.34,2245.0,94.3433,94.3433,94.2806,94.2985,2245.0
2017-04-11 13:15:00,105.4,105.46,105.37,105.37,2000.0,94.3522,94.406,94.3254,94.3254,2000.0
2017-04-11 13:20:00,105.36,105.46,105.36,105.39,2739.0,94.3164,94.406,94.3164,94.3433,2739.0
2017-04-11 13:25:00,105.36,105.37,105.27,105.27,4453.0,94.3164,94.3254,94.2359,94.2359,4453.0
2017-04-11 13:30:00,105.22,105.27,105.19,105.22,2000.0,94.1911,94.2359,94.1643,94.1911,2000.0
2017-04-11 13:35:00,105.21,105.27,105.18,105.27,3430.0,94.1822,94.2359,94.1553,94.2359,3430.0
2017-04-11 13:40:00,105.23,105.23,105.13,105.14,3473.0,94.2001,94.2001,94.1105,94.1195,3473.0
2017-04-11 13:45:00,105.14,105.17,105.12,105.12,2150.0,94.1195,94.1463,94.1016,94.1016,2150.0
2017-04-11 13:50:00,105.19,105.22,105.15,105.2,4333.0,94.1643,94.1911,94.1284,94.1732,4333.0
2017-04-11 13:55:00,105.19,105.21,105.16,105.19,3511.0,94.1643,94.1822,94.1374,94.1643,3511.0
2017-04-11 14:00:00,105.22,105.3,105.19,105.21,4963.0,94.1911,94.2627,94.1643,94.1822,4963.0
2017-04-11 14:05:00,105.23,105.3,105.22,105.26,3446.0,94.2001,94.2627,94.1911,94.2269,3446.0
2017-04-11 14:10:00,105.29,105.33,105.11,105.16,3668.0,94.2538,94.2896,94.0926,94.1374,3668.0
2017-04-11 14:15:00,105.16,105.19,105.09,105.17,6688.0,94.1374,94.1643,94.0747,94.1463,6688.0
2017-04-11 14:20:00,105.17,105.21,105.15,105.15,3350.0,94.1463,94.1822,94.1284,94.1284,3350.0
2017-04-11 14:25:00,105.2,105.31,105.2,105.31,1900.0,94.1732,94.2717,94.1732,94.2717,1900.0
2017-04-11 14:30:00,105.36,105.36,105.24,105.26,4806.0,94.3164,94.3164,94.209,94.2269,4806.0
2017-04-11 14:35:00,105.26,105.37,105.26,105.31,3611.0,94.2269,94.3254,94.2269,94.2717,3611.0
2017-04-11 14:40:00,105.31,105.34,105.24,105.31,3500.0,94.2717,94.2985,94.209,94.2717,3500.0
2017-04-11 14:45:00,105.29,105.36,105.29,105.3,3935.0,94.2538,94.3164,94.2538,94.2627,3935.0
2017-04-11 14:50:00,105.31,105.37,105.29,105.37,2464.0,94.2717,94.3254,94.2538,94.3254,2464.0
2017-04-11 14:55:00,105.39,105.4,105.34,105.37,2152.0,94.3433,94.3522,94.2985,94.3254,2152.0
2017-04-11 15:00:00,105.38,105.43,105.35,105.36,5136.0,94.3343,94.3791,94.3075,94.3164,5136.0
2017-04-11 15:05:00,105.37,105.37,105.26,105.35,1917.0,94.3254,94.3254,94.2269,94.3075,1917.0
2017-04-11 15:10:00,105.38,105.41,105.33,105.34,3100.0,94.3343,94.3612,94.2896,94.2985,3100.0
2017-04-11 15:15:00,105.33,105.36,105.24,105.28,7894.0,94.2896,94.3164,94.209,94.2448,7894.0
2017-04-11 15:20:00,105.3,105.37,105.27,105.36,4221.0,94.2627,94.3254,94.2359,94.3164,4221.0
2017-04-11 15:25:00,105.37,105.47,105.33,105.45,4695.0,94.3254,94.4149,94.2896,94.397,4695.0
2017-04-11 15:30:00,105.5,105.65,105.5,105.64,5183.0,94.4418,94.576,94.4418,94.5671,5183.0
2017-04-11 15:35:00,105.64,105.7,105.61,105.68,10668.0,94.5671,94.6208,94.5402,94.6029,10668.0
2017-04-11 15:40:00,105.69,105.7,105.58,105.58,8798.0,94.6118,94.6208,94.5134,94.5134,8798.0
2017-04-11 15:45:00,105.55,105.6,105.47,105.58,10626.0,94.4865,94.5313,94.4149,94.5134,10626.0
2017-04-11 15:50:00,105.58,105.63,105.57,105.57,14119.0,94.5134,94.5581,94.5044,94.5044,14119.0
2017-04-11 15:55:00,105.58,105.63,105.49,105.61,40339.0,94.5134,94.5581,94.4328,94.5402,40339.0
2017-04-12 09:30:00,106.0,106.08,105.29,105.41,17645.0,94.8893,94.961,94.2538,94.3612,17645.0
2017-04-12 09:35:00,105.46,105.66,105.34,105.44,5450.0,94.406,94.585,94.2985,94.388,5450.0
2017-04-12 09:40:00,105.44,105.54,105.31,105.43,3772.0,94.388,94.4776,94.2717,94.3791,3772.0
2017-04-12 09:45:00,105.43,105.59,105.25,105.25,8085.0,94.3791,94.5223,94.218,94.218,8085.0
2017-04-12 09:50:00,105.18,105.2,105.01,105.09,5203.0,94.1553,94.1732,94.0031,94.0747,5203.0
2017-04-12 09:55:00,105.01,105.02,104.85,105.01,5017.0,94.0031,94.0121,93.8599,94.0031,5017.0
2017-04-12 10:00:00,105.01,105.2,104.83,104.85,9508.0,94.0031,94.1732,93.842,93.8599,9508.0
2017-04-12 10:05:00,104.91,104.91,104.62,104.64,3501.0,93.9136,93.9136,93.654,93.6719,3501.0
2017-04-12 10:10:00,104.64,104.71,104.52,104.67,5597.0,93.6719,93.7346,93.5645,93.6988,5597.0
2017-04-12 10:15:00,104.72,104.95,104.72,104.9,4140.0,93.7435,93.9494,93.7435,93.9046,4140.0
2017-04-12 10:20:00,104.91,104.92,104.67,104.68,4000.0,93.9136,93.9226,93.6988,93.7077,4000.0
2017-04-12 10:25:00,104.65,104.65,104.56,104.61,4779.0,93.6809,93.6809,93.6003,93.645,4779.0
2017-04-12 10:30:00,104.61,104.84,104.57,104.76,2832.0,93.645,93.8509,93.6092,93.7793,2832.0
2017-04-12 10:35:00,104.77,104.79,104.57,104.65,3197.0,93.7883,93.8062,93.6092,93.6809,3197.0
2017-04-12 10:40:00,104.65,104.71,104.42,104.46,6109.0,93.6809,93.7346,93.475,93.5108,6109.0
2017-04-12 10:45:00,104.45,104.58,104.35,104.35,6507.0,93.5018,93.6182,93.4123,93.4123,6507.0
2017-04-12 10:50:00,104.36,104.36,104.25,104.26,6095.0,93.4212,93.4212,93.3228,93.3317,6095.0
2017-04-12 10:55:00,104.3,104.34,104.22,104.28,7169.0,93.3675,93.4033,93.2959,93.3496,7169.0
2017-04-12 11:00:00,104.28,104.43,104.28,104.37,5769.0,93.3496,93.4839,93.3496,93.4302,5769.0
2017-04-12 11:05:00,104.39,104.58,104.39,104.56,2673.0,93.4481,93.6182,93.4481,93.6003,2673.0
2017-04-12 11:10:00,104.53,104.56,104.43,104.5,7890.0,93.5734,93.6003,93.4839,93.5466,7890.0
2017-04-12 11:15:00,104.48,104.48,104.43,104.47,4403.0,93.5287,93.5287,93.4839,93.5197,4403.0
2017-04-12 11:20:00,104.48,104.56,104.39,104.43,5949.0,93.5287,93.6003,93.4481,93.4839,5949.0
2017-04-12 11:25:00,104.38,104.47,104.38,104.44,3447.0,93.4392,93.5197,93.4392,93.4929,3447.0
2017-04-12 11:30:00,104.45,104.52,104.39,104.48,3100.0,93.5018,93.5645,93.4481,93.5287,3100.0
2017-04-12 11:35:00,104.35,104.37,104.24,104.28,2465.0,93.4123,93.4302,93.3138,93.3496,2465.0
2017-04-12 11:40:00,104.28,104.36,104.24,104.25,1505.0,93.3496,93.4212,93.3138,93.3228,1505.0
2017-04-12 11:45:00,104.17,104.28,104.15,104.28,4851.0,93.2512,93.3496,93.2333,93.3496,4851.0
2017-04-12 11:50:00,104.27,104.27,104.11,104.18,3358.0,93.3407,93.3407,93.1975,93.2601,3358.0
2017-04-12 11:55:00,104.17,104.21,104.11,104.14,4238.0,93.2512,93.287,93.1975,93.2243,4238.0
2017-04-12 12:00:00,104.08,104.14,104.04,104.04,5422.0,93.1706,93.2243,93.1348,93.1348,5422.0
2017-04-12 12:05:00,104.02,104.06,104.0,104.0,7883.0,93.1169,93.1527,93.099,93.099,7883.0
2017-04-12 12:10:00,104.03,104.06,103.97,104.01,4520.0,93.1258,93.1527,93.0721,93.1079,4520.0
2017-04-12 12:15:00,104.02,104.03,103.98,103.98,4701.0,93.1169,93.1258,93.0811,93.0811,4701.0
2017-04-12 12:20:00,103.98,104.04,103.94,103.94,3260.0,93.0811,93.1348,93.0453,93.0453,3260.0
2017-04-12 12:25:00,103.96,103.98,103.9,103.95,3167.0,93.0632,93.0811,93.0095,93.0542,3167.0
2017-04-12 12:30:00,103.99,104.01,103.95,103.96,3914.0,93.09,93.1079,93.0542,93.0632,3914.0
2017-04-12 12:35:00,103.91,104.03,103.86,103.94,6149.0,93.0184,93.1258,92.9737,93.0453,6149.0
2017-04-12 12:40:00,103.95,103.97,103.89,103.94,2711.0,93.0542,93.0721,93.0005,93.0453,2711.0
2017-04-12 12:45:00,103.94,104.04,103.91,103.91,3141.0,93.0453,93.1348,93.0184,93.0184,3141.0
2017-04-12 12:50:00,103.91,103.92,103.83,103.88,2949.0,93.0184,93.0274,92.9468,92.9916,2949.0
2017-04-12 12:55:00,103.88,103.93,103.8,103.93,5829.0,92.9916,93.0363,92.9199,93.0363,5829.0
2017-04-12 13:00:00,103.93,104.05,103.92,103.99,20294.0,93.0363,93.1437,93.0274,93.09,20294.0
2017-04-12 13:05:00,103.98,104.07,103.92,104.03,4583.0,93.0811,93.1616,93.0274,93.1258,4583.0
2017-04-12 13:10:00,104.07,104.07,103.95,103.98,7561.0,93.1616,93.1616,93.0542,93.0811,7561.0
2017-04-12 13:15:00,103.97,104.0,103.95,103.98,4521.0,93.0721,93.099,93.0542,93.0811,4521.0
2017-04-12 13:20:00,104.01,104.01,103.91,103.95,3609.0,93.1079,93.1079,93.0184,93.0542,3609.0
2017-04-12 13:25:00,103.93,104.05,103.92,104.05,5825.0,93.0363,93.1437,93.0274,93.1437,5825.0
2017-04-12 13:30:00,104.05,104.05,103.97,104.02,2965.0,93.1437,93.1437,93.0721,93.1169,2965.0
2017-04-12 13:35:00,104.0,104.16,103.96,104.13,4646.0,93.099,93.2422,93.0632,93.2154,4646.0
2017-04-12 13:40:00,104.14,104.25,104.13,104.25,7850.0,93.2243,93.3228,93.2154,93.3228,7850.0
2017-04-12 13:45:00,104.26,104.26,104.13,104.15,4988.0,93.3317,93.3317,93.2154,93.2333,4988.0
2017-04-12 13:50:00,104.15,104.18,104.1,104.1,1700.0,93.2333,93.2601,93.1885,93.1885,1700.0
2017-04-12 13:55:00,104.07,104.14,103.97,104.14,5144.0,93.1616,93.2243,93.0721,93.2243,5144.0
2017-04-12 14:00:00,104.15,104.15,104.0,104.0,8107.0,93.2333,93.2333,93.099,93.099,8107.0
2017-04-12 14:05:00,104.0,104.08,103.99,104.03,4488.0,93.099,93.1706,93.09,93.1258,4488.0
2017-04-12 14:10:00,104.0,104.15,104.0,104.09,12400.0,93.099,93.2333,93.099,93.1796,12400.0
2017-04-12 14:15:00,104.09,104.16,104.05,104.15,6420.0,93.1796,93.2422,93.1437,93.2333,6420.0
2017-04-12 14:20:00,104.13,104.18,104.07,104.13,5889.0,93.2154,93.2601,93.1616,93.2154,5889.0
2017-04-12 14:25:00,104.13,104.2,104.1,104.17,2200.0,93.2154,93.278,93.1885,93.2512,2200.0
2017-04-12 14:30:00,104.16,104.19,104.1,104.16,6951.0,93.2422,93.2691,93.1885,93.2422,6951.0
2017-04-12 14:35:00,104.13,104.16,104.0,104.0,9700.0,93.2154,93.2422,93.099,93.099,9700.0
2017-04-12 14:40:00,104.0,104.03,103.94,103.98,9700.0,93.099,93.1258,93.0453,93.0811,9700.0
2017-04-12 14:45:00,103.94,104.02,103.94,103.94,4404.0,93.0453,93.1169,93.0453,93.0453,4404.0
2017-04-12 14:50:00,103.9,104.04,103.89,104.01,2702.0,93.0095,93.1348,93.0005,93.1079,2702.0
2017-04-12 14:55:00,104.02,104.08,103.98,103.98,11447.0,93.1169,93.1706,93.0811,93.0811,11447.0
2017-04-12 15:00:00,103.99,104.04,103.98,103.99,3300.0,93.09,93.1348,93.0811,93.09,3300.0
2017-04-12 15:05:00,103.99,104.01,103.93,104.01,6193.0,93.09,93.1079,93.0363,93.1079,6193.0
2017-04-12 15:10:00,104.03,104.15,104.01,104.05,14237.0,93.1258,93.2333,93.1079,93.1437,14237.0
2017-04-12 15:15:00,104.04,104.04,103.97,103.98,5656.0,93.1348,93.1348,93.0721,93.0811,5656.0
2017-04-12 15:20:00,103.99,104.28,103.99,104.25,10665.0,93.09,93.3496,93.09,93.3228,10665.0
2017-04-12 15:25:00,104.28,104.31,104.17,104.29,14330.0,93.3496,93.3765,93.2512,93.3586,14330.0
2017-04-12 15:30:00,104.27,104.33,104.19,104.3,18883.0,93.3407,93.3944,93.2691,93.3675,18883.0
2017-04-12 15:35:00,104.3,104.3,104.15,104.15,12221.0,93.3675,93.3675,93.2333,93.2333,12221.0
2017-04-12 15:40:00,104.15,104.24,104.13,104.19,11660.0,93.2333,93.3138,93.2154,93.2691,11660.0
2017-04-12 15:45:00,104.13,104.16,104.04,104.04,12257.0,93.2154,93.2422,93.1348,93.1348,12257.0
2017-04-12 15:50:00,104.04,104.13,103.99,104.08,17456.0,93.1348,93.2154,93.09,93.1706,17456.0
2017-04-12 15:55:00,104.06,104.15,104.02,104.12,26199.0,93.1527,93.2333,93.1169,93.2064,26199.0
2017-04-13 09:30:00,104.0,104.53,104.0,104.53,7894.0,93.099,93.5734,93.099,93.5734,7894.0
2017-04-13 09:35:00,104.58,104.58,104.23,104.4,4552.0,93.6182,93.6182,93.3049,93.4571,4552.0
2017-04-13 09:40:00,104.44,104.52,104.35,104.35,1604.0,93.4929,93.5645,93.4123,93.4123,1604.0
2017-04-13 09:45:00,104.35,104.43,104.22,104.32,2631.0,93.4123,93.4839,93.2959,93.3854,2631.0
2017-04-13 09:50:00,104.55,104.68,104.45,104.53,3950.0,93.5913,93.7077,93.5018,93.5734,3950.0
2017-04-13 09:55:00,104.52,104.61,104.51,104.52,2270.0,93.5645,93.645,93.5555,93.5645,2270.0
2017-04-13 10:00:00,104.37,104.79,104.37,104.77,2500.0,93.4302,93.8062,93.4302,93.7883,2500.0
2017-04-13 10:05:00,104.77,104.81,104.62,104.62,900.0,93.7883,93.8241,93.654,93.654,900.0
2017-04-13 10:10:00,104.55,104.61,104.5,104.55,3010.0,93.5913,93.645,93.5466,93.5913,3010.0
2017-04-13 10:15:00,104.55,104.68,104.5,104.68,1800.0,93.5913,93.7077,93.5466,93.7077,1800.0
2017-04-13 10:20:00,104.67,104.67,104.3,104.56,6150.0,93.6988,93.6988,93.3675,93.6003,6150.0
2017-04-13 10:25:00,104.56,104.56,104.29,104.29,16445.0,93.6003,93.6003,93.3586,93.3586,16445.0
2017-04-13 10:30:00,104.27,104.36,104.24,104.31,3281.0,93.3407,93.4212,93.3138,93.3765,3281.0
2017-04-13 10:35:00,104.26,104.38,104.22,104.34,2993.0,93.3317,93.4392,93.2959,93.4033,2993.0
2017-04-13 10:40:00,104.31,104.48,104.31,104.42,4857.0,93.3765,93.5287,93.3765,93.475,4857.0
2017-04-13 10:45:00,104.45,104.52,104.44,104.5,2773.0,93.5018,93.5645,93.4929,93.5466,2773.0
2017-04-13 10:50:00,104.5,104.69,104.5,104.65,4850.0,93.5466,93.7167,93.5466,93.6809,4850.0
2017-04-13 10:55:00,104.63,104.66,104.48,104.5,7681.0,93.6629,93.6898,93.5287,93.5466,7681.0
2017-04-13 11:00:00,104.52,104.63,104.52,104.53,5231.0,93.5645,93.6629,93.5645,93.5734,5231.0
2017-04-13 11:05:00,104.53,104.58,104.5,104.58,2555.0,93.5734,93.6182,93.5466,93.6182,2555.0
2017-04-13 11:10:00,104.54,104.57,104.49,104.5,3750.0,93.5824,93.6092,93.5376,93.5466,3750.0
2017-04-13 11:15:00,104.5,104.5,104.32,104.42,4500.0,93.5466,93.5466,93.3854,93.475,4500.0
2017-04-13 11:20:00,104.42,104.51,104.42,104.51,1800.0,93.475,93.5555,93.475,93.5555,1800.0
2017-04-13 11:25:00,104.51,104.53,104.47,104.5,4900.0,93.5555,93.5734,93.5197,93.5466,4900.0
2017-04-13 11:30:00,104.46,104.51,104.39,104.48,3750.0,93.5108,93.5555,93.4481,93.5287,3750.0
2017-04-13 11:35:00,104.47,104.47,104.28,104.31,3200.0,93.5197,93.5197,93.3496,93.3765,3200.0
2017-04-13 11:40:00,104.3,104.3,104.17,104.17,2200.0,93.3675,93.3675,93.2512,93.2512,2200.0
2017-04-13 11:45:00,104.17,104.29,104.16,104.25,2900.0,93.2512,93.3586,93.2422,93.3228,2900.0
2017-04-13 11:50:00,104.27,104.4,104.26,104.37,4610.0,93.3407,93.4571,93.3317,93.4302,4610.0
2017-04-13 11:55:00,104.37,104.38,104.18,104.24,3580.0,93.4302,93.4392,93.2601,93.3138,3580.0
2017-04-13 12:00:00,104.24,104.24,104.16,104.16,2725.0,93.3138,93.3138,93.2422,93.2422,2725.0
2017-04-13 12:05:00,104.17,104.21,104.09,104.13,2841.0,93.2512,93.287,93.1796,93.2154,2841.0
2017-04-13 12:10:00,104.13,104.23,104.1,104.1,5900.0,93.2154,93.3049,93.1885,93.1885,5900.0
2017-04-13 12:15:00,104.08,104.19,104.05,104.05,2600.0,93.1706,93.2691,93.1437,93.1437,2600.0
2017-04-13 12:20:00,104.05,104.07,104.0,104.01,1738.0,93.1437,93.1616,93.099,93.1079,1738.0
2017-04-13 12:25:00,103.91,104.01,103.91,103.98,1300.0,93.0184,93.1079,93.0184,93.0811,1300.0
2017-04-13 12:30:00,104.07,104.11,104.04,104.08,3360.0,93.1616,93.1975,93.1348,93.1706,3360.0
2017-04-13 12:35:00,104.09,104.11,104.03,104.06,1504.0,93.1796,93.1975,93.1258,93.1527,1504.0
2017-04-13 12:40:00,104.06,104.06,103.94,104.0,3153.0,93.1527,93.1527,93.0453,93.099,3153.0
2017-04-13 12:45:00,103.97,103.97,103.83,103.83,1705.0,93.0721,93.0721,92.9468,92.9468,1705.0
2017-04-13 12:50:00,103.85,103.95,103.85,103.95,850.0,92.9647,93.0542,92.9647,93.0542,850.0
2017-04-13 12:55:00,104.0,104.0,103.88,103.97,2786.0,93.099,93.099,92.9916,93.0721,2786.0
2017-04-13 13:00:00,103.91,103.93,103.84,103.86,1211.0,93.0184,93.0363,92.9558,92.9737,1211.0
2017-04-13 13:05:00,103.82,103.85,103.74,103.84,1550.0,92.9379,92.9647,92.8662,92.9558,1550.0
2017-04-13 13:10:00,103.79,103.79,103.67,103.76,1705.0,92.911,92.911,92.8036,92.8841,1705.0
2017-04-13 13:15:00,103.73,103.73,103.7,103.7,500.0,92.8573,92.8573,92.8304,92.8304,500.0
2017-04-13 13:20:00,103.75,103.76,103.73,103.74,3120.0,92.8752,92.8841,92.8573,92.8662,3120.0
2017-04-13 13:25:00,103.73,103.82,103.7,103.82,2150.0,92.8573,92.9379,92.8304,92.9379,2150.0
2017-04-13 13:30:00,103.8,103.84,103.77,103.78,2939.0,92.9199,92.9558,92.8931,92.902,2939.0
2017-04-13 13:35:00,103.77,103.8,103.74,103.77,4037.0,92.8931,92.9199,92.8662,92.8931,4037.0
2017-04-13 13:40:00,103.77,103.77,103.57,103.57,4528.0,92.8931,92.8931,92.7141,92.7141,4528.0
2017-04-13 13:45:00,103.54,103.54,103.42,103.45,3375.0,92.6872,92.6872,92.5798,92.6066,3375.0
2017-04-13 13:50:00,103.44,103.61,103.44,103.61,2050.0,92.5977,92.7499,92.5977,92.7499,2050.0
2017-04-13 13:55:00,103.63,103.66,103.56,103.57,3000.0,92.7678,92.7946,92.7051,92.7141,3000.0
2017-04-13 14:00:00,103.55,103.67,103.52,103.63,2844.0,92.6962,92.8036,92.6693,92.7678,2844.0
2017-04-13 14:05:00,103.61,103.73,103.6,103.7,1700.0,92.7499,92.8573,92.7409,92.8304,1700.0
2017-04-13 14:10:00,103.69,103.81,103.69,103.74,5560.0,92.8215,92.9289,92.8215,92.8662,5560.0
2017-04-13 14:15:00,103.75,103.76,103.7,103.73,1775.0,92.8752,92.8841,92.8304,92.8573,1775.0
2017-04-13 14:20:00,103.74,103.81,103.69,103.74,3127.0,92.8662,92.9289,92.8215,92.8662,3127.0
2017-04-13 14:25:00,103.73,103.84,103.73,103.78,2300.0,92.8573,92.9558,92.8573,92.902,2300.0
2017-04-13 14:30:00,103.77,103.85,103.75,103.82,3298.0,92.8931,92.9647,92.8752,92.9379,3298.0
2017-04-13 14:35:00,103.78,103.81,103.72,103.75,3985.0,92.902,92.9289,92.8483,92.8752,3985.0
2017-04-13 14:40:00,103.75,103.85,103.75,103.85,3567.0,92.8752,92.9647,92.8752,92.9647,3567.0
2017-04-13 14:45:00,103.87,103.87,103.82,103.83,3734.0,92.9826,92.9826,92.9379,92.9468,3734.0
2017-04-13 14:50:00,103.82,103.91,103.81,103.91,2900.0,92.9379,93.0184,92.9289,93.0184,2900.0
2017-04-13 14:55:00,103.87,103.98,103.85,103.96,5854.0,92.9826,93.0811,92.9647,93.0632,5854.0
2017-04-13 15:00:00,103.93,103.96,103.86,103.88,4088.0,93.0363,93.0632,92.9737,92.9916,4088.0
2017-04-13 15:05:00,103.88,103.89,103.8,103.8,6452.0,92.9916,93.0005,92.9199,92.9199,6452.0
2017-04-13 15:10:00,103.77,103.78,103.66,103.66,5150.0,92.8931,92.902,92.7946,92.7946,5150.0
2017-04-13 15:15:00,103.66,103.67,103.51,103.63,4834.0,92.7946,92.8036,92.6603,92.7678,4834.0
2017-04-13 15:20:00,103.65,103.74,103.65,103.72,3700.0,92.7857,92.8662,92.7857,92.8483,3700.0
2017-04-13 15:25:00,103.71,103.78,103.71,103.73,5104.0,92.8394,92.902,92.8394,92.8573,5104.0
2017-04-13 15:30:00,103.7,103.75,103.6,103.62,8783.0,92.8304,92.8752,92.7409,92.7588,8783.0
2017-04-13 15:35:00,103.62,103.63,103.48,103.55,7929.0,92.7588,92.7678,92.6335,92.6962,7929.0
2017-04-13 15:40:00,103.55,103.61,103.52,103.56,9906.0,92.6962,92.7499,92.6693,92.7051,9906.0
2017-04-13 15:45:00,103.56,103.97,103.55,103.91,20449.0,92.7051,93.0721,92.6962,93.0184,20449.0
2017-04-13 15:50:00,103.91,103.92,103.73,103.76,22193.0,93.0184,93.0274,92.8573,92.8841,22193.0
2017-04-13 15:55:00,103.76,103.78,103.61,103.61,25669.0,92.8841,92.902,92.7499,92.7499,25669.0
2017-04-17 09:30:00,103.75,104.02,103.75,104.02,10056.0,92.8752,93.1169,92.8752,93.1169,10056.0
2017-04-17 09:35:00,104.04,104.22,103.98,104.14,8298.0,93.1348,93.2959,93.0811,93.2243,8298.0
2017-04-17 09:40:00,104.18,104.18,103.77,103.84,6500.0,93.2601,93.2601,92.8931,92.9558,6500.0
2017-04-17 09:45:00,103.89,104.06,103.89,104.03,8654.0,93.0005,93.1527,93.0005,93.1258,8654.0
2017-04-17 09:50:00,104.08,104.19,103.98,104.18,4427.0,93.1706,93.2691,93.0811,93.2601,4427.0
2017-04-17 09:55:00,104.3,104.3,103.93,103.99,11851.0,93.3675,93.3675,93.0363,93.09,11851.0
2017-04-17 10:00:00,104.14,104.27,104.08,104.12,10015.0,93.2243,93.3407,93.1706,93.2064,10015.0
2017-04-17 10:05:00,104.09,104.09,103.92,103.93,1500.0,93.1796,93.1796,93.0274,93.0363,1500.0
2017-04-17 10:10:00,103.95,103.98,103.78,103.98,7948.0,93.0542,93.0811,92.902,93.0811,7948.0
2017-04-17 10:15:00,104.07,104.07,103.97,103.99,4486.0,93.1616,93.1616,93.0721,93.09,4486.0
2017-04-17 10:20:00,103.99,103.99,103.81,103.82,2620.0,93.09,93.09,92.9289,92.9379,2620.0
2017-04-17 10:25:00,103.77,103.78,103.66,103.73,6286.0,92.8931,92.902,92.7946,92.8573,6286.0
2017-04-17 10:30:00,103.72,103.8,103.65,103.65,5108.0,92.8483,92.9199,92.7857,92.7857,5108.0
2017-04-17 10:35:00,103.65,103.71,103.59,103.66,6273.0,92.7857,92.8394,92.732,92.7946,6273.0
2017-04-17 10:40:00,103.69,103.71,103.63,103.69,4093.0,92.8215,92.8394,92.7678,92.8215,4093.0
2017-04-17 10:45:00,103.71,103.75,103.46,103.71,10144.0,92.8394,92.8752,92.6156,92.8394,10144.0
2017-04-17 10:50:00,103.77,103.81,103.74,103.78,4997.0,92.8931,92.9289,92.8662,92.902,4997.0
2017-04-17 10:55:00,103.8,103.85,103.73,103.81,6768.0,92.9199,92.9647,92.8573,92.9289,6768.0
2017-04-17 11:00:00,103.79,103.85,103.72,103.84,4434.0,92.911,92.9647,92.8483,92.9558,4434.0
2017-04-17 11:05:00,103.85,103.91,103.77,103.8,10313.0,92.9647,93.0184,92.8931,92.9199,10313.0
2017-04-17 11:10:00,103.84,103.88,103.81,103.87,1600.0,92.9558,92.9916,92.9289,92.9826,1600.0
2017-04-17 11:15:00,103.88,103.98,103.88,103.95,6689.0,92.9916,93.0811,92.9916,93.0542,6689.0
2017-04-17 11:20:00,103.93,103.97,103.87,103.96,3192.0,93.0363,93.0721,92.9826,93.0632,3192.0
2017-04-17 11:25:00,104.01,104.06,103.95,104.05,4100.0,93.1079,93.1527,93.0542,93.1437,4100.0
2017-04-17 11:30:00,104.04,104.04,103.92,104.02,4965.0,93.1348,93.1348,93.0274,93.1169,4965.0
2017-04-17 11:35:00,104.09,104.15,104.07,104.08,4300.0,93.1796,93.2333,93.1616,93.1706,4300.0
2017-04-17 11:40:00,104.09,104.13,104.05,104.1,4441.0,93.1796,93.2154,93.1437,93.1885,4441.0
2017-04-17 11:45:00,104.08,104.1,104.0,104.05,4400.0,93.1706,93.1885,93.099,93.1437,4400.0
2017-04-17 11:50:00,104.1,104.15,104.05,104.1,3899.0,93.1885,93.2333,93.1437,93.1885,3899.0
2017-04-17 11:55:00,104.1,104.16,104.08,104.16,1902.0,93.1885,93.2422,93.1706,93.2422,1902.0
2017-04-17 12:00:00,104.16,104.26,104.12,104.19,3700.0,93.2422,93.3317,93.2064,93.2691,3700.0
2017-04-17 12:05:00,104.23,104.24,104.1,104.16,5632.0,93.3049,93.3138,93.1885,93.2422,5632.0
2017-04-17 12:10:00,104.16,104.25,104.1,104.16,12000.0,93.2422,93.3228,93.1885,93.2422,12000.0
2017-04-17 12:15:00,104.21,104.22,104.08,104.15,2090.0,93.287,93.2959,93.1706,93.2333,2090.0
2017-04-17 12:20:00,104.19,104.22,104.11,104.22,1700.0,93.2691,93.2959,93.1975,93.2959,1700.0
2017-04-17 12:25:00,104.2,104.2,104.1,104.11,1241.0,93.278,93.278,93.1885,93.1975,1241.0
2017-04-17 12:30:00,104.11,104.25,104.07,104.17,13397.0,93.1975,93.3228,93.1616,93.2512,13397.0
2017-04-17 12:35:00,104.19,104.27,104.13,104.27,8450.0,93.2691,93.3407,93.2154,93.3407,8450.0
2017-04-17 12:40:00,104.23,104.27,104.2,104.2,3400.0,93.3049,93.3407,93.278,93.278,3400.0
2017-04-17 12:45:00,104.22,104.24,104.16,104.2,6121.0,93.2959,93.3138,93.2422,93.278,6121.0
2017-04-17 12:50:00,104.19,104.2,104.16,104.16,7423.0,93.2691,93.278,93.2422,93.2422,7423.0
2017-04-17 12:55:00,104.2,104.21,104.12,104.16,5967.0,93.278,93.287,93.2064,93.2422,5967.0
2017-04-17 13:00:00,104.16,104.21,104.13,104.19,15200.0,93.2422,93.287,93.2154,93.2691,15200.0
2017-04-17 13:05:00,104.15,104.31,104.14,104.27,8348.0,93.2333,93.3765,93.2243,93.3407,8348.0
2017-04-17 13:10:00,104.23,104.33,104.18,104.25,7228.0,93.3049,93.3944,93.2601,93.3228,7228.0
2017-04-17 13:15:00,104.26,104.32,104.23,104.25,4053.0,93.3317,93.3854,93.3049,93.3228,4053.0
2017-04-17 13:20:00,104.25,104.3,104.18,104.23,9430.0,93.3228,93.3675,93.2601,93.3049,9430.0
2017-04-17 13:25:00,104.2,104.32,104.2,104.32,4402.0,93.278,93.3854,93.278,93.3854,4402.0
2017-04-17 13:30:00,104.26,104.27,104.23,104.24,2860.0,93.3317,93.3407,93.3049,93.3138,2860.0
2017-04-17 13:35:00,104.23,104.23,104.19,104.23,5561.0,93.3049,93.3049,93.2691,93.3049,5561.0
2017-04-17 13:40:00,104.24,104.26,104.18,104.26,3401.0,93.3138,93.3317,93.2601,93.3317,3401.0
2017-04-17 13:45:00,104.23,104.23,104.19,104.23,6300.0,93.3049,93.3049,93.2691,93.3049,6300.0
2017-04-17 13:50:00,104.22,104.22,104.18,104.19,7072.0,93.2959,93.2959,93.2601,93.2691,7072.0
2017-04-17 13:55:00,104.21,104.22,104.19,104.19,1500.0,93.287,93.2959,93.2691,93.2691,1500.0
2017-04-17 14:00:00,104.22,104.25,104.2,104.23,1700.0,93.2959,93.3228,93.278,93.3049,1700.0
2017-04-17 14:05:00,104.25,104.28,104.18,104.23,3523.0,93.3228,93.3496,93.2601,93.3049,3523.0
2017-04-17 14:10:00,104.23,104.24,104.2,104.24,1050.0,93.3049,93.3138,93.278,93.3138,1050.0
2017-04-17 14:15:00,104.25,104.26,104.17,104.2,9114.0,93.3228,93.3317,93.2512,93.278,9114.0
2017-04-17 14:20:00,104.23,104.28,104.22,104.22,2317.0,93.3049,93.3496,93.2959,93.2959,2317.0
2017-04-17 14:25:00,104.24,104.26,104.2,104.21,2700.0,93.3138,93.3317,93.278,93.287,2700.0
2017-04-17 14:30:00,104.18,104.29,104.17,104.26,19566.0,93.2601,93.3586,93.2512,93.3317,19566.0
2017-04-17 14:35:00,104.24,104.29,104.22,104.23,2550.0,93.3138,93.3586,93.2959,93.3049,2550.0
2017-04-17 14:40:00,104.28,104.32,104.24,104.28,9407.0,93.3496,93.3854,93.3138,93.3496,9407.0
2017-04-17 14:45:00,104.32,104.33,104.31,104.31,5299.0,93.3854,93.3944,93.3765,93.3765,5299.0
2017-04-17 14:50:00,104.33,104.33,104.27,104.29,4600.0,93.3944,93.3944,93.3407,93.3586,4600.0
2017-04-17 14:55:00,104.29,104.29,104.19,104.2,5535.0,93.3586,93.3586,93.2691,93.278,5535.0
2017-04-17 15:00:00,104.23,104.25,104.18,104.22,8987.0,93.3049,93.3228,93.2601,93.2959,8987.0
2017-04-17 15:05:00,104.22,104.27,104.21,104.23,4014.0,93.2959,93.3407,93.287,93.3049,4014.0
2017-04-17 15:10:00,104.23,104.23,104.08,104.09,9198.0,93.3049,93.3049,93.1706,93.1796,9198.0
2017-04-17 15:15:00,104.09,104.31,104.09,104.29,20620.0,93.1796,93.3765,93.1796,93.3586,20620.0
2017-04-17 15:20:00,104.33,104.42,104.31,104.4,4100.0,93.3944,93.475,93.3765,93.4571,4100.0
2017-04-17 15:25:00,104.41,104.57,104.4,104.54,8309.0,93.466,93.6092,93.4571,93.5824,8309.0
2017-04-17 15:30:00,104.55,104.55,104.37,104.37,7208.0,93.5913,93.5913,93.4302,93.4302,7208.0
2017-04-17 15:35:00,104.37,104.47,104.36,104.47,11661.0,93.4302,93.5197,93.4212,93.5197,11661.0
2017-04-17 15:40:00,104.48,104.49,104.41,104.41,10168.0,93.5287,93.5376,93.466,93.466,10168.0
2017-04-17 15:45:00,104.41,104.57,104.41,104.55,22123.0,93.466,93.6092,93.466,93.5913,22123.0
2017-04-17 15:50:00,104.57,104.58,104.51,104.56,10223.0,93.6092,93.6182,93.5555,93.6003,10223.0
2017-04-17 15:55:00,104.56,104.63,104.53,104.62,30503.0,93.6003,93.6629,93.5734,93.654,30503.0
2017-04-18 09:30:00,103.95,104.85,103.95,104.85,31747.0,93.0542,93.8599,93.0542,93.8599,31747.0
2017-04-18 09:35:00,104.85,105.06,104.85,105.0,2400.0,93.8599,94.0479,93.8599,93.9942,2400.0
2017-04-18 09:40:00,105.02,105.02,104.87,105.0,3488.0,94.0121,94.0121,93.8778,93.9942,3488.0
2017-04-18 09:45:00,105.0,105.28,104.88,105.09,16982.0,93.9942,94.2448,93.8867,94.0747,16982.0
2017-04-18 09:50:00,105.17,105.18,104.95,105.01,6402.0,94.1463,94.1553,93.9494,94.0031,6402.0
2017-04-18 09:55:00,105.05,105.25,104.77,105.01,21881.0,94.0389,94.218,93.7883,94.0031,21881.0
2017-04-18 10:00:00,105.0,105.17,104.88,104.88,13820.0,93.9942,94.1463,93.8867,93.8867,13820.0
2017-04-18 10:05:00,104.82,104.85,104.72,104.8,2962.0,93.833,93.8599,93.7435,93.8151,2962.0
2017-04-18 10:10:00,104.81,104.85,104.69,104.74,7600.0,93.8241,93.8599,93.7167,93.7614,7600.0
2017-04-18 10:15:00,104.79,105.02,104.67,105.02,9488.0,93.8062,94.0121,93.6988,94.0121,9488.0
2017-04-18 10:20:00,104.96,105.04,104.89,104.89,12600.0,93.9584,94.03,93.8957,93.8957,12600.0
2017-04-18 10:25:00,104.84,105.03,104.82,104.95,2300.0,93.8509,94.021,93.833,93.9494,2300.0
2017-04-18 10:30:00,104.88,105.04,104.81,104.87,7900.0,93.8867,94.03,93.8241,93.8778,7900.0
2017-04-18 10:35:00,104.89,104.9,104.73,104.77,2900.0,93.8957,93.9046,93.7525,93.7883,2900.0
2017-04-18 10:40:00,104.77,104.91,104.65,104.91,8787.0,93.7883,93.9136,93.6809,93.9136,8787.0
2017-04-18 10:45:00,104.91,104.97,104.8,104.82,9845.0,93.9136,93.9673,93.8151,93.833,9845.0
2017-04-18 10:50:00,104.75,104.86,104.73,104.84,7500.0,93.7704,93.8688,93.7525,93.8509,7500.0
2017-04-18 10:55:00,104.87,105.0,104.8,105.0,9184.0,93.8778,93.9942,93.8151,93.9942,9184.0
2017-04-18 11:00:00,105.01,105.02,104.87,104.95,14399.0,94.0031,94.0121,93.8778,93.9494,14399.0
2017-04-18 11:05:00,104.95,105.05,104.93,105.05,6609.0,93.9494,94.0389,93.9315,94.0389,6609.0
2017-04-18 11:10:00,105.07,105.31,105.07,105.27,9711.0,94.0568,94.2717,94.0568,94.2359,9711.0
2017-04-18 11:15:00,105.27,105.37,105.11,105.16,18838.0,94.2359,94.3254,94.0926,94.1374,18838.0
2017-04-18 11:20:00,105.15,105.17,105.06,105.12,5213.0,94.1284,94.1463,94.0479,94.1016,5213.0
2017-04-18 11:25:00,105.06,105.08,105.0,105.06,2700.0,94.0479,94.0658,93.9942,94.0479,2700.0
2017-04-18 11:30:00,105.06,105.06,104.84,104.88,5504.0,94.0479,94.0479,93.8509,93.8867,5504.0
2017-04-18 11:35:00,104.88,104.95,104.77,104.95,10294.0,93.8867,93.9494,93.7883,93.9494,10294.0
2017-04-18 11:40:00,104.91,105.0,104.89,104.95,7713.0,93.9136,93.9942,93.8957,93.9494,7713.0
2017-04-18 11:45:00,104.88,104.98,104.87,104.98,4400.0,93.8867,93.9763,93.8778,93.9763,4400.0
2017-04-18 11:50:00,104.99,105.03,104.98,105.01,4550.0,93.9852,94.021,93.9763,94.0031,4550.0
2017-04-18 11:55:00,105.0,105.03,104.93,104.95,7418.0,93.9942,94.021,93.9315,93.9494,7418.0
2017-04-18 12:00:00,104.95,105.05,104.84,105.05,5283.0,93.9494,94.0389,93.8509,94.0389,5283.0
2017-04-18 12:05:00,105.05,105.06,104.97,105.04,6960.0,94.0389,94.0479,93.9673,94.03,6960.0
2017-04-18 12:10:00,105.06,105.06,104.98,105.04,4119.0,94.0479,94.0479,93.9763,94.03,4119.0
2017-04-18 12:15:00,104.99,105.02,104.95,105.02,5100.0,93.9852,94.0121,93.9494,94.0121,5100.0
2017-04-18 12:20:00,105.0,105.1,105.0,105.05,6823.0,93.9942,94.0837,93.9942,94.0389,6823.0
2017-04-18 12:25:00,105.05,105.05,104.97,105.04,10937.0,94.0389,94.0389,93.9673,94.03,10937.0
2017-04-18 12:30:00,105.02,105.05,104.98,105.02,5700.0,94.0121,94.0389,93.9763,94.0121,5700.0
2017-04-18 12:35:00,105.02,105.09,104.97,105.04,3731.0,94.0121,94.0747,93.9673,94.03,3731.0
2017-04-18 12:40:00,105.04,105.06,105.01,105.02,3700.0,94.03,94.0479,94.0031,94.0121,3700.0
2017-04-18 12:45:00,105.01,105.07,105.01,105.07,1201.0,94.0031,94.0568,94.0031,94.0568,1201.0
2017-04-18 12:50:00,105.07,105.14,105.07,105.14,2503.0,94.0568,94.1195,94.0568,94.1195,2503.0
2017-04-18 12:55:00,105.13,105.13,105.03,105.05,2660.0,94.1105,94.1105,94.021,94.0389,2660.0
2017-04-18 13:00:00,105.03,105.05,104.98,105.03,3063.0,94.021,94.0389,93.9763,94.021,3063.0
2017-04-18 13:05:00,105.02,105.13,105.0,105.13,8867.0,94.0121,94.1105,93.9942,94.1105,8867.0
2017-04-18 13:10:00,105.1,105.26,105.1,105.2,4604.0,94.0837,94.2269,94.0837,94.1732,4604.0
2017-04-18 13:15:00,105.19,105.29,105.16,105.24,5236.0,94.1643,94.2538,94.1374,94.209,5236.0
2017-04-18 13:20:00,105.27,105.31,105.26,105.26,2500.0,94.2359,94.2717,94.2269,94.2269,2500.0
2017-04-18 13:25:00,105.28,105.4,105.28,105.4,3141.0,94.2448,94.3522,94.2448,94.3522,3141.0
2017-04-18 13:30:00,105.41,105.48,105.41,105.48,5961.0,94.3612,94.4239,94.3612,94.4239,5961.0
2017-04-18 13:35:00,105.52,105.52,105.44,105.45,5400.0,94.4597,94.4597,94.388,94.397,5400.0
2017-04-18 13:40:00,105.43,105.6,105.42,105.58,4300.0,94.3791,94.5313,94.3701,94.5134,4300.0
2017-04-18 13:45:00,105.54,105.56,105.49,105.53,4900.0,94.4776,94.4955,94.4328,94.4686,4900.0
2017-04-18 13:50:00,105.53,105.53,105.49,105.51,2691.0,94.4686,94.4686,94.4328,94.4507,2691.0
2017-04-18 13:55:00,105.51,105.51,105.45,105.49,4100.0,94.4507,94.4507,94.397,94.4328,4100.0
2017-04-18 14:00:00,105.5,105.64,105.5,105.61,4600.0,94.4418,94.5671,94.4418,94.5402,4600.0
2017-04-18 14:05:00,105.62,105.63,105.57,105.63,5100.0,94.5492,94.5581,94.5044,94.5581,5100.0
2017-04-18 14:10:00,105.63,105.64,105.56,105.61,4522.0,94.5581,94.5671,94.4955,94.5402,4522.0
2017-04-18 14:15:00,105.61,105.7,105.6,105.61,4841.0,94.5402,94.6208,94.5313,94.5402,4841.0
2017-04-18 14:20:00,105.63,105.63,105.49,105.49,4553.0,94.5581,94.5581,94.4328,94.4328,4553.0
2017-04-18 14:25:00,105.52,105.52,105.38,105.45,4672.0,94.4597,94.4597,94.3343,94.397,4672.0
2017-04-18 14:30:00,105.45,105.51,105.43,105.51,5378.0,94.397,94.4507,94.3791,94.4507,5378.0
2017-04-18 14:35:00,105.54,105.62,105.52,105.59,5481.0,94.4776,94.5492,94.4597,94.5223,5481.0
2017-04-18 14:40:00,105.61,105.64,105.56,105.56,12477.0,94.5402,94.5671,94.4955,94.4955,12477.0
2017-04-18 14:45:00,105.56,105.64,105.55,105.62,3601.0,94.4955,94.5671,94.4865,94.5492,3601.0
2017-04-18 14:50:00,105.63,105.65,105.62,105.63,3580.0,94.5581,94.576,94.5492,94.5581,3580.0
2017-04-18 14:55:00,105.61,105.63,105.52,105.56,8056.0,94.5402,94.5581,94.4597,94.4955,8056.0
2017-04-18 15:00:00,105.57,105.61,105.46,105.48,4564.0,94.5044,94.5402,94.406,94.4239,4564.0
2017-04-18 15:05:00,105.48,105.66,105.48,105.66,10258.0,94.4239,94.585,94.4239,94.585,10258.0
2017-04-18 15:10:00,105.66,105.66,105.52,105.62,7486.0,94.585,94.585,94.4597,94.5492,7486.0
2017-04-18 15:15:00,105.62,105.64,105.58,105.62,11848.0,94.5492,94.5671,94.5134,94.5492,11848.0
2017-04-18 15:20:00,105.64,105.67,105.6,105.67,6535.0,94.5671,94.5939,94.5313,94.5939,6535.0
2017-04-18 15:25:00,105.67,105.68,105.62,105.62,7500.0,94.5939,94.6029,94.5492,94.5492,7500.0
2017-04-18 15:30:00,105.63,105.67,105.56,105.64,13562.0,94.5581,94.5939,94.4955,94.5671,13562.0
2017-04-18 15:35:00,105.64,105.76,105.64,105.7,15024.0,94.5671,94.6745,94.5671,94.6208,15024.0
2017-04-18 15:40:00,105.7,105.74,105.53,105.56,11634.0,94.6208,94.6566,94.4686,94.4955,11634.0
2017-04-18 15:45:00,105.57,105.8,105.56,105.71,29522.0,94.5044,94.7103,94.4955,94.6297,29522.0
2017-04-18 15:50:00,105.72,105.77,105.69,105.69,28995.0,94.6387,94.6835,94.6118,94.6118,28995.0
2017-04-18 15:55:00,105.71,105.81,105.7,105.77,54667.0,94.6297,94.7193,94.6208,94.6835,54667.0
2017-04-19 09:30:00,106.05,106.93,106.0,106.75,18470.0,94.9341,95.7219,94.8893,95.5607,18470.0
2017-04-19 09:35:00,106.74,106.75,106.25,106.35,10415.0,95.5518,95.5607,95.1131,95.2027,10415.0
2017-04-19 09:40:00,106.34,106.36,106.06,106.18,4901.0,95.1937,95.2116,94.9431,95.0505,4901.0
2017-04-19 09:45:00,106.14,106.2,106.02,106.08,7467.0,95.0147,95.0684,94.9073,94.961,7467.0
2017-04-19 09:50:00,106.11,106.23,105.99,106.11,11742.0,94.9878,95.0952,94.8804,94.9878,11742.0
2017-04-19 09:55:00,106.12,106.33,106.12,106.27,16077.0,94.9968,95.1848,94.9968,95.131,16077.0
2017-04-19 10:00:00,106.27,106.3,106.06,106.11,9163.0,95.131,95.1579,94.9431,94.9878,9163.0
2017-04-19 10:05:00,106.06,106.07,105.89,106.04,5390.0,94.9431,94.952,94.7909,94.9252,5390.0
2017-04-19 10:10:00,105.99,106.0,105.86,105.86,7512.0,94.8804,94.8893,94.764,94.764,7512.0
2017-04-19 10:15:00,105.81,105.94,105.73,105.82,5613.0,94.7193,94.8356,94.6476,94.7282,5613.0
2017-04-19 10:20:00,105.82,105.96,105.72,105.96,8912.0,94.7282,94.8535,94.6387,94.8535,8912.0
2017-04-19 10:25:00,105.94,106.05,105.94,105.95,4505.0,94.8356,94.9341,94.8356,94.8446,4505.0
2017-04-19 10:30:00,105.95,106.08,105.79,106.08,5255.0,94.8446,94.961,94.7014,94.961,5255.0
2017-04-19 10:35:00,106.03,106.1,105.96,106.1,5401.0,94.9162,94.9789,94.8535,94.9789,5401.0
2017-04-19 10:40:00,106.04,106.14,106.0,106.0,6262.0,94.9252,95.0147,94.8893,94.8893,6262.0
2017-04-19 10:45:00,106.03,106.13,106.01,106.03,5017.0,94.9162,95.0057,94.8983,94.9162,5017.0
2017-04-19 10:50:00,106.01,106.11,105.96,106.1,3849.0,94.8983,94.9878,94.8535,94.9789,3849.0
2017-04-19 10:55:00,106.09,106.15,106.05,106.06,8295.0,94.9699,95.0236,94.9341,94.9431,8295.0
2017-04-19 11:00:00,106.09,106.24,106.09,106.23,3000.0,94.9699,95.1042,94.9699,95.0952,3000.0
2017-04-19 11:05:00,106.25,106.39,106.25,106.36,6339.0,95.1131,95.2385,95.1131,95.2116,6339.0
2017-04-19 11:10:00,106.34,106.37,106.24,106.37,5701.0,95.1937,95.2206,95.1042,95.2206,5701.0
2017-04-19 11:15:00,106.37,106.44,106.35,106.38,6135.0,95.2206,95.2832,95.2027,95.2295,6135.0
2017-04-19 11:20:00,106.4,106.45,106.4,106.45,2100.0,95.2474,95.2922,95.2474,95.2922,2100.0
2017-04-19 11:25:00,106.48,106.55,106.48,106.55,4915.0,95.319,95.3817,95.319,95.3817,4915.0
2017-04-19 11:30:00,106.52,106.53,106.45,106.47,4597.0,95.3548,95.3638,95.2922,95.3101,4597.0
2017-04-19 11:35:00,106.49,106.55,106.47,106.47,2950.0,95.328,95.3817,95.3101,95.3101,2950.0
2017-04-19 11:40:00,106.51,106.56,106.47,106.53,5100.0,95.3459,95.3907,95.3101,95.3638,5100.0
2017-04-19 11:45:00,106.51,106.52,106.37,106.38,4589.0,95.3459,95.3548,95.2206,95.2295,4589.0
2017-04-19 11:50:00,106.38,106.43,106.32,106.33,6297.0,95.2295,95.2743,95.1758,95.1848,6297.0
2017-04-19 11:55:00,106.32,106.35,106.24,106.25,5893.0,95.1758,95.2027,95.1042,95.1131,5893.0
2017-04-19 12:00:00,106.26,106.33,106.24,106.27,7566.0,95.1221,95.1848,95.1042,95.131,7566.0
2017-04-19 12:05:00,106.23,106.26,106.14,106.21,3050.0,95.0952,95.1221,95.0147,95.0773,3050.0
2017-04-19 12:10:00,106.2,106.24,106.11,106.11,15623.0,95.0684,95.1042,94.9878,94.9878,15623.0
2017-04-19 12:15:00,106.15,106.2,106.05,106.15,4940.0,95.0236,95.0684,94.9341,95.0236,4940.0
2017-04-19 12:20:00,106.14,106.26,106.11,106.22,3600.0,95.0147,95.1221,94.9878,95.0863,3600.0
2017-04-19 12:25:00,106.25,106.31,106.21,106.25,6355.0,95.1131,95.1669,95.0773,95.1131,6355.0
2017-04-19 12:30:00,106.24,106.33,106.23,106.33,1640.0,95.1042,95.1848,95.0952,95.1848,1640.0
2017-04-19 12:35:00,106.33,106.33,106.21,106.25,2900.0,95.1848,95.1848,95.0773,95.1131,2900.0
2017-04-19 12:40:00,106.25,106.25,106.19,106.2,3750.0,95.1131,95.1131,95.0594,95.0684,3750.0
2017-04-19 12:45:00,106.22,106.22,106.13,106.15,1800.0,95.0863,95.0863,95.0057,95.0236,1800.0
2017-04-19 12:50:00,106.14,106.14,106.04,106.06,5976.0,95.0147,95.0147,94.9252,94.9431,5976.0
2017-04-19 12:55:00,106.1,106.12,105.97,106.0,8403.0,94.9789,94.9968,94.8625,94.8893,8403.0
2017-04-19 13:00:00,106.0,106.03,105.86,105.93,5410.0,94.8893,94.9162,94.764,94.8267,5410.0
2017-04-19 13:05:00,105.88,106.05,105.84,106.04,13420.0,94.7819,94.9341,94.7461,94.9252,13420.0
2017-04-19 13:10:00,106.0,106.03,105.85,105.91,10975.0,94.8893,94.9162,94.7551,94.8088,10975.0
2017-04-19 13:15:00,105.92,105.96,105.84,105.86,3043.0,94.8177,94.8535,94.7461,94.764,3043.0
2017-04-19 13:20:00,105.86,105.92,105.81,105.89,7162.0,94.764,94.8177,94.7193,94.7909,7162.0
2017-04-19 13:25:00,105.9,105.9,105.8,105.8,3809.0,94.7998,94.7998,94.7103,94.7103,3809.0
2017-04-19 13:30:00,105.8,105.8,105.74,105.77,2992.0,94.7103,94.7103,94.6566,94.6835,2992.0
2017-04-19 13:35:00,105.75,105.75,105.69,105.69,3136.0,94.6656,94.6656,94.6118,94.6118,3136.0
2017-04-19 13:40:00,105.7,105.74,105.7,105.74,4415.0,94.6208,94.6566,94.6208,94.6566,4415.0
2017-04-19 13:45:00,105.75,105.75,105.65,105.67,2914.0,94.6656,94.6656,94.576,94.5939,2914.0
2017-04-19 13:50:00,105.68,105.69,105.64,105.69,2050.0,94.6029,94.6118,94.5671,94.6118,2050.0
2017-04-19 13:55:00,105.67,105.74,105.61,105.72,6816.0,94.5939,94.6566,94.5402,94.6387,6816.0
2017-04-19 14:00:00,105.73,105.8,105.64,105.72,5169.0,94.6476,94.7103,94.5671,94.6387,5169.0
2017-04-19 14:05:00,105.72,105.72,105.61,105.61,4097.0,94.6387,94.6387,94.5402,94.5402,4097.0
2017-04-19 14:10:00,105.64,105.67,105.58,105.65,7371.0,94.5671,94.5939,94.5134,94.576,7371.0
2017-04-19 14:15:00,105.64,105.75,105.58,105.75,24967.0,94.5671,94.6656,94.5134,94.6656,24967.0
2017-04-19 14:20:00,105.75,105.76,105.67,105.7,9171.0,94.6656,94.6745,94.5939,94.6208,9171.0
2017-04-19 14:25:00,105.71,105.87,105.71,105.79,8276.0,94.6297,94.773,94.6297,94.7014,8276.0
2017-04-19 14:30:00,105.79,105.93,105.76,105.76,12531.0,94.7014,94.8267,94.6745,94.6745,12531.0
2017-04-19 14:35:00,105.76,105.88,105.73,105.88,41270.0,94.6745,94.7819,94.6476,94.7819,41270.0
2017-04-19 14:40:00,105.88,105.88,105.72,105.77,3905.0,94.7819,94.7819,94.6387,94.6835,3905.0
2017-04-19 14:45:00,105.78,105.8,105.61,105.61,4255.0,94.6924,94.7103,94.5402,94.5402,4255.0
2017-04-19 14:50:00,105.58,105.61,105.37,105.45,11233.0,94.5134,94.5402,94.3254,94.397,11233.0
2017-04-19 14:55:00,105.46,105.53,105.42,105.53,15426.0,94.406,94.4686,94.3701,94.4686,15426.0
2017-04-19 15:00:00,105.54,105.59,105.48,105.58,5856.0,94.4776,94.5223,94.4239,94.5134,5856.0
2017-04-19 15:05:00,105.57,105.66,105.57,105.65,8859.0,94.5044,94.585,94.5044,94.576,8859.0
2017-04-19 15:10:00,105.67,105.72,105.65,105.66,6414.0,94.5939,94.6387,94.576,94.585,6414.0
2017-04-19 15:15:00,105.66,105.78,105.63,105.77,11159.0,94.585,94.6924,94.5581,94.6835,11159.0
2017-04-19 15:20:00,105.79,105.79,105.68,105.71,15768.0,94.7014,94.7014,94.6029,94.6297,15768.0
2017-04-19 15:25:00,105.71,105.73,105.61,105.64,13738.0,94.6297,94.6476,94.5402,94.5671,13738.0
2017-04-19 15:30:00,105.64,105.65,105.53,105.65,17810.0,94.5671,94.576,94.4686,94.576,17810.0
2017-04-19 15:35:00,105.63,105.7,105.63,105.7,15427.0,94.5581,94.6208,94.5581,94.6208,15427.0
2017-04-19 15:40:00,105.7,105.71,105.59,105.69,22664.0,94.6208,94.6297,94.5223,94.6118,22664.0
2017-04-19 15:45:00,105.7,105.74,105.6,105.62,16161.0,94.6208,94.6566,94.5313,94.5492,16161.0
2017-04-19 15:50:00,105.62,105.71,105.6,105.71,33255.0,94.5492,94.6297,94.5313,94.6297,33255.0
2017-04-19 15:55:00,105.71,105.88,105.71,105.83,103226.0,94.6297,94.7819,94.6297,94.7372,103226.0
2017-04-20 09:30:00,106.14,106.14,105.39,105.74,16029.0,95.0147,95.0147,94.3433,94.6566,16029.0
2017-04-20 09:35:00,105.74,106.05,105.62,105.86,7979.0,94.6566,94.9341,94.5492,94.764,7979.0
2017-04-20 09:40:00,105.83,106.04,105.74,105.98,7251.0,94.7372,94.9252,94.6566,94.8714,7251.0
2017-04-20 09:45:00,106.04,106.04,105.77,105.9,7639.0,94.9252,94.9252,94.6835,94.7998,7639.0
2017-04-20 09:50:00,105.9,106.12,105.86,106.07,7439.0,94.7998,94.9968,94.764,94.952,7439.0
2017-04-20 09:55:00,106.02,106.09,105.76,105.82,10590.0,94.9073,94.9699,94.6745,94.7282,10590.0
2017-04-20 10:00:00,105.89,106.01,105.79,105.81,6857.0,94.7909,94.8983,94.7014,94.7193,6857.0
2017-04-20 10:05:00,105.81,105.86,105.67,105.77,6550.0,94.7193,94.764,94.5939,94.6835,6550.0
2017-04-20 10:10:00,105.86,106.12,105.83,105.88,16376.0,94.764,94.9968,94.7372,94.7819,16376.0
2017-04-20 10:15:00,105.91,106.04,105.89,105.91,3465.0,94.8088,94.9252,94.7909,94.8088,3465.0
2017-04-20 10:20:00,105.9,106.04,105.87,105.94,10211.0,94.7998,94.9252,94.773,94.8356,10211.0
2017-04-20 10:25:00,105.94,105.94,105.85,105.89,1984.0,94.8356,94.8356,94.7551,94.7909,1984.0
2017-04-20 10:30:00,105.94,106.06,105.84,105.84,7386.0,94.8356,94.9431,94.7461,94.7461,7386.0
2017-04-20 10:35:00,105.84,105.89,105.75,105.79,4437.0,94.7461,94.7909,94.6656,94.7014,4437.0
2017-04-20 10:40:00,105.85,105.99,105.82,105.99,7011.0,94.7551,94.8804,94.7282,94.8804,7011.0
2017-04-20 10:45:00,106.0,106.0,105.86,105.86,12234.0,94.8893,94.8893,94.764,94.764,12234.0
2017-04-20 10:50:00,105.89,106.0,105.85,105.89,16935.0,94.7909,94.8893,94.7551,94.7909,16935.0
2017-04-20 10:55:00,105.9,106.01,105.86,105.96,3069.0,94.7998,94.8983,94.764,94.8535,3069.0
2017-04-20 11:00:00,105.97,106.0,105.75,105.8,12327.0,94.8625,94.8893,94.6656,94.7103,12327.0
2017-04-20 11:05:00,105.76,105.8,105.73,105.79,7639.0,94.6745,94.7103,94.6476,94.7014,7639.0
2017-04-20 11:10:00,105.83,105.98,105.81,105.97,4325.0,94.7372,94.8714,94.7193,94.8625,4325.0
2017-04-20 11:15:00,105.97,106.04,105.84,106.03,4951.0,94.8625,94.9252,94.7461,94.9162,4951.0
2017-04-20 11:20:00,106.02,106.11,105.96,106.1,3876.0,94.9073,94.9878,94.8535,94.9789,3876.0
2017-04-20 11:25:00,106.1,106.12,106.04,106.12,2300.0,94.9789,94.9968,94.9252,94.9968,2300.0
2017-04-20 11:30:00,106.14,106.21,106.12,106.17,4400.0,95.0147,95.0773,94.9968,95.0415,4400.0
2017-04-20 11:35:00,106.18,106.25,106.12,106.19,4648.0,95.0505,95.1131,94.9968,95.0594,4648.0
2017-04-20 11:40:00,106.19,106.22,105.88,106.0,33650.0,95.0594,95.0863,94.7819,94.8893,33650.0
2017-04-20 11:45:00,105.98,106.0,105.79,105.79,25990.0,94.8714,94.8893,94.7014,94.7014,25990.0
2017-04-20 11:50:00,105.86,105.94,105.76,105.76,9389.0,94.764,94.8356,94.6745,94.6745,9389.0
2017-04-20 11:55:00,105.81,105.82,105.69,105.69,5662.0,94.7193,94.7282,94.6118,94.6118,5662.0
2017-04-20 12:00:00,105.72,105.81,105.68,105.7,9356.0,94.6387,94.7193,94.6029,94.6208,9356.0
2017-04-20 12:05:00,105.74,105.79,105.69,105.74,3751.0,94.6566,94.7014,94.6118,94.6566,3751.0
2017-04-20 12:10:00,105.76,105.85,105.76,105.81,6971.0,94.6745,94.7551,94.6745,94.7193,6971.0
2017-04-20 12:15:00,105.84,105.85,105.77,105.85,2902.0,94.7461,94.7551,94.6835,94.7551,2902.0
2017-04-20 12:20:00,105.87,105.95,105.85,105.95,4030.0,94.773,94.8446,94.7551,94.8446,4030.0
2017-04-20 12:25:00,105.96,105.97,105.91,105.97,3756.0,94.8535,94.8625,94.8088,94.8625,3756.0
2017-04-20 12:30:00,105.97,106.02,105.83,105.83,17259.0,94.8625,94.9073,94.7372,94.7372,17259.0
2017-04-20 12:35:00,105.83,105.93,105.8,105.89,4027.0,94.7372,94.8267,94.7103,94.7909,4027.0
2017-04-20 12:40:00,105.92,106.05,105.91,106.02,8000.0,94.8177,94.9341,94.8088,94.9073,8000.0
2017-04-20 12:45:00,106.05,106.08,106.0,106.0,6967.0,94.9341,94.961,94.8893,94.8893,6967.0
2017-04-20 12:50:00,106.03,106.03,105.97,106.01,7627.0,94.9162,94.9162,94.8625,94.8983,7627.0
2017-04-20 12:55:00,106.01,106.01,105.9,105.9,3630.0,94.8983,94.8983,94.7998,94.7998,3630.0
2017-04-20 13:00:00,105.95,106.0,105.91,105.91,4843.0,94.8446,94.8893,94.8088,94.8088,4843.0
2017-04-20 13:05:00,105.94,105.94,105.84,105.86,8513.0,94.8356,94.8356,94.7461,94.764,8513.0
2017-04-20 13:10:00,105.86,105.89,105.8,105.82,5958.0,94.764,94.7909,94.7103,94.7282,5958.0
2017-04-20 13:15:00,105.81,105.83,105.73,105.73,3316.0,94.7193,94.7372,94.6476,94.6476,3316.0
2017-04-20 13:20:00,105.72,105.86,105.72,105.76,5004.0,94.6387,94.764,94.6387,94.6745,5004.0
2017-04-20 13:25:00,105.81,105.89,105.78,105.83,2800.0,94.7193,94.7909,94.6924,94.7372,2800.0
2017-04-20 13:30:00,105.84,105.96,105.84,105.95,5858.0,94.7461,94.8535,94.7461,94.8446,5858.0
2017-04-20 13:35:00,105.98,106.02,105.93,106.0,4235.0,94.8714,94.9073,94.8267,94.8893,4235.0
2017-04-20 13:40:00,106.03,106.1,105.97,106.0,10635.0,94.9162,94.9789,94.8625,94.8893,10635.0
2017-04-20 13:45:00,106.0,106.06,105.98,106.0,4500.0,94.8893,94.9431,94.8714,94.8893,4500.0
2017-04-20 13:50:00,106.04,106.07,105.97,106.05,10113.0,94.9252,94.952,94.8625,94.9341,10113.0
2017-04-20 13:55:00,106.06,106.06,105.96,105.96,10514.0,94.9431,94.9431,94.8535,94.8535,10514.0
2017-04-20 14:00:00,106.01,106.01,105.88,105.88,9309.0,94.8983,94.8983,94.7819,94.7819,9309.0
2017-04-20 14:05:00,105.93,105.97,105.78,105.79,4322.0,94.8267,94.8625,94.6924,94.7014,4322.0
2017-04-20 14:10:00,105.8,105.8,105.68,105.72,6624.0,94.7103,94.7103,94.6029,94.6387,6624.0
2017-04-20 14:15:00,105.69,105.72,105.5,105.72,6948.0,94.6118,94.6387,94.4418,94.6387,6948.0
2017-04-20 14:20:00,105.72,105.77,105.68,105.75,4569.0,94.6387,94.6835,94.6029,94.6656,4569.0
2017-04-20 14:25:00,105.77,105.77,105.61,105.61,4973.0,94.6835,94.6835,94.5402,94.5402,4973.0
2017-04-20 14:30:00,105.67,105.7,105.62,105.7,3279.0,94.5939,94.6208,94.5492,94.6208,3279.0
2017-04-20 14:35:00,105.7,105.74,105.64,105.73,4763.0,94.6208,94.6566,94.5671,94.6476,4763.0
2017-04-20 14:40:00,105.73,105.77,105.68,105.7,9596.0,94.6476,94.6835,94.6029,94.6208,9596.0
2017-04-20 14:45:00,105.7,105.74,105.69,105.73,3950.0,94.6208,94.6566,94.6118,94.6476,3950.0
2017-04-20 14:50:00,105.75,105.81,105.71,105.72,5101.0,94.6656,94.7193,94.6297,94.6387,5101.0
2017-04-20 14:55:00,105.73,105.82,105.71,105.72,6140.0,94.6476,94.7282,94.6297,94.6387,6140.0
2017-04-20 15:00:00,105.76,105.79,105.69,105.77,5000.0,94.6745,94.7014,94.6118,94.6835,5000.0
2017-04-20 15:05:00,105.78,105.83,105.75,105.83,5435.0,94.6924,94.7372,94.6656,94.7372,5435.0
2017-04-20 15:10:00,105.82,105.88,105.8,105.84,5660.0,94.7282,94.7819,94.7103,94.7461,5660.0
2017-04-20 15:15:00,105.85,105.9,105.79,105.79,4533.0,94.7551,94.7998,94.7014,94.7014,4533.0
2017-04-20 15:20:00,105.81,105.82,105.67,105.67,7031.0,94.7193,94.7282,94.5939,94.5939,7031.0
2017-04-20 15:25:00,105.67,105.73,105.67,105.71,7953.0,94.5939,94.6476,94.5939,94.6297,7953.0
2017-04-20 15:30:00,105.73,105.82,105.72,105.77,10796.0,94.6476,94.7282,94.6387,94.6835,10796.0
2017-04-20 15:35:00,105.78,105.8,105.75,105.79,8512.0,94.6924,94.7103,94.6656,94.7014,8512.0
2017-04-20 15:40:00,105.79,105.84,105.77,105.81,8745.0,94.7014,94.7461,94.6835,94.7193,8745.0
2017-04-20 15:45:00,105.8,105.87,105.79,105.83,15852.0,94.7103,94.773,94.7014,94.7372,15852.0
2017-04-20 15:50:00,105.83,105.84,105.68,105.68,35404.0,94.7372,94.7461,94.6029,94.6029,35404.0
2017-04-20 15:55:00,105.69,105.71,105.52,105.52,69108.0,94.6118,94.6297,94.4597,94.4597,69108.0
2017-04-21 09:30:00,105.6,106.0,105.6,105.9,32339.0,94.5313,94.8893,94.5313,94.7998,32339.0
2017-04-21 09:35:00,105.99,106.02,105.53,105.86,8536.0,94.8804,94.9073,94.4686,94.764,8536.0
2017-04-21 09:40:00,105.95,105.99,105.61,105.61,21172.0,94.8446,94.8804,94.5402,94.5402,21172.0
2017-04-21 09:45:00,105.61,105.86,105.61,105.62,16473.0,94.5402,94.764,94.5402,94.5492,16473.0
2017-04-21 09:50:00,105.65,105.69,105.36,105.4,6084.0,94.576,94.6118,94.3164,94.3522,6084.0
2017-04-21 09:55:00,105.42,105.47,105.31,105.38,7812.0,94.3701,94.4149,94.2717,94.3343,7812.0
2017-04-21 10:00:00,105.41,105.48,105.28,105.47,9251.0,94.3612,94.4239,94.2448,94.4149,9251.0
2017-04-21 10:05:00,105.47,105.48,105.31,105.33,5573.0,94.4149,94.4239,94.2717,94.2896,5573.0
2017-04-21 10:10:00,105.35,105.45,105.27,105.29,9906.0,94.3075,94.397,94.2359,94.2538,9906.0
2017-04-21 10:15:00,105.35,105.38,105.22,105.26,6584.0,94.3075,94.3343,94.1911,94.2269,6584.0
2017-04-21 10:20:00,105.26,105.41,104.99,105.4,41822.0,94.2269,94.3612,93.9852,94.3522,41822.0
2017-04-21 10:25:00,105.43,105.5,105.24,105.31,17381.0,94.3791,94.4418,94.209,94.2717,17381.0
2017-04-21 10:30:00,105.41,105.47,105.33,105.39,7541.0,94.3612,94.4149,94.2896,94.3433,7541.0
2017-04-21 10:35:00,105.42,105.54,105.32,105.33,7921.0,94.3701,94.4776,94.2806,94.2896,7921.0
2017-04-21 10:40:00,105.37,105.44,105.36,105.36,8336.0,94.3254,94.388,94.3164,94.3164,8336.0
2017-04-21 10:45:00,105.37,105.4,105.27,105.3,10979.0,94.3254,94.3522,94.2359,94.2627,10979.0
2017-04-21 10:50:00,105.33,105.39,105.29,105.33,5301.0,94.2896,94.3433,94.2538,94.2896,5301.0
2017-04-21 10:55:00,105.37,105.4,105.23,105.34,5062.0,94.3254,94.3522,94.2001,94.2985,5062.0
2017-04-21 11:00:00,105.32,105.33,105.24,105.3,18674.0,94.2806,94.2896,94.209,94.2627,18674.0
2017-04-21 11:05:00,105.3,105.36,105.27,105.27,9252.0,94.2627,94.3164,94.2359,94.2359,9252.0
2017-04-21 11:10:00,105.28,105.3,105.09,105.09,9875.0,94.2448,94.2627,94.0747,94.0747,9875.0
2017-04-21 11:15:00,105.09,105.22,105.0,105.18,6087.0,94.0747,94.1911,93.9942,94.1553,6087.0
2017-04-21 11:20:00,105.2,105.25,105.18,105.2,3530.0,94.1732,94.218,94.1553,94.1732,3530.0
2017-04-21 11:25:00,105.2,105.25,105.2,105.21,2900.0,94.1732,94.218,94.1732,94.1822,2900.0
2017-04-21 11:30:00,105.21,105.24,105.18,105.24,2449.0,94.1822,94.209,94.1553,94.209,2449.0
2017-04-21 11:35:00,105.27,105.27,105.2,105.2,4565.0,94.2359,94.2359,94.1732,94.1732,4565.0
2017-04-21 11:40:00,105.19,105.27,105.17,105.21,4593.0,94.1643,94.2359,94.1463,94.1822,4593.0
2017-04-21 11:45:00,105.27,105.28,105.24,105.27,7690.0,94.2359,94.2448,94.209,94.2359,7690.0
2017-04-21 11:50:00,105.27,105.27,105.2,105.27,7749.0,94.2359,94.2359,94.1732,94.2359,7749.0
2017-04-21 11:55:00,105.27,105.27,105.21,105.22,4841.0,94.2359,94.2359,94.1822,94.1911,4841.0
2017-04-21 12:00:00,105.25,105.29,105.23,105.26,5675.0,94.218,94.2538,94.2001,94.2269,5675.0
2017-04-21 12:05:00,105.25,105.27,105.22,105.23,2508.0,94.218,94.2359,94.1911,94.2001,2508.0
2017-04-21 12:10:00,105.25,105.28,105.15,105.15,5505.0,94.218,94.2448,94.1284,94.1284,5505.0
2017-04-21 12:15:00,105.14,105.23,105.14,105.18,4081.0,94.1195,94.2001,94.1195,94.1553,4081.0
2017-04-21 12:20:00,105.17,105.28,105.16,105.27,4044.0,94.1463,94.2448,94.1374,94.2359,4044.0
2017-04-21 12:25:00,105.24,105.26,105.21,105.21,5701.0,94.209,94.2269,94.1822,94.1822,5701.0
2017-04-21 12:30:00,105.23,105.29,105.21,105.28,20689.0,94.2001,94.2538,94.1822,94.2448,20689.0
2017-04-21 12:35:00,105.28,105.29,105.24,105.24,7229.0,94.2448,94.2538,94.209,94.209,7229.0
2017-04-21 12:40:00,105.27,105.28,105.24,105.27,6721.0,94.2359,94.2448,94.209,94.2359,6721.0
2017-04-21 12:45:00,105.26,105.26,105.18,105.18,3804.0,94.2269,94.2269,94.1553,94.1553,3804.0
2017-04-21 12:50:00,105.2,105.23,105.18,105.22,2768.0,94.1732,94.2001,94.1553,94.1911,2768.0
2017-04-21 12:55:00,105.26,105.28,105.24,105.28,6000.0,94.2269,94.2448,94.209,94.2448,6000.0
2017-04-21 13:00:00,105.28,105.32,105.27,105.28,5743.0,94.2448,94.2806,94.2359,94.2448,5743.0
2017-04-21 13:05:00,105.32,105.33,105.23,105.23,5661.0,94.2806,94.2896,94.2001,94.2001,5661.0
2017-04-21 13:10:00,105.26,105.26,105.05,105.14,5738.0,94.2269,94.2269,94.0389,94.1195,5738.0
2017-04-21 13:15:00,105.15,105.17,105.11,105.14,4361.0,94.1284,94.1463,94.0926,94.1195,4361.0
2017-04-21 13:20:00,105.14,105.22,105.12,105.22,2753.0,94.1195,94.1911,94.1016,94.1911,2753.0
2017-04-21 13:25:00,105.21,105.22,105.16,105.18,2300.0,94.1822,94.1911,94.1374,94.1553,2300.0
2017-04-21 13:30:00,105.15,105.23,105.15,105.2,12850.0,94.1284,94.2001,94.1284,94.1732,12850.0
2017-04-21 13:35:00,105.21,105.22,105.17,105.18,3200.0,94.1822,94.1911,94.1463,94.1553,3200.0
2017-04-21 13:40:00,105.18,105.26,105.15,105.26,5081.0,94.1553,94.2269,94.1284,94.2269,5081.0
2017-04-21 13:45:00,105.26,105.31,105.23,105.23,29956.0,94.2269,94.2717,94.2001,94.2001,29956.0
2017-04-21 13:50:00,105.24,105.3,105.24,105.27,5200.0,94.209,94.2627,94.209,94.2359,5200.0
2017-04-21 13:55:00,105.29,105.41,105.28,105.38,7150.0,94.2538,94.3612,94.2448,94.3343,7150.0
2017-04-21 14:00:00,105.37,105.37,105.27,105.29,5300.0,94.3254,94.3254,94.2359,94.2538,5300.0
2017-04-21 14:05:00,105.32,105.33,105.22,105.22,10957.0,94.2806,94.2896,94.1911,94.1911,10957.0
2017-04-21 14:10:00,105.26,105.28,105.24,105.28,3700.0,94.2269,94.2448,94.209,94.2448,3700.0
2017-04-21 14:15:00,105.28,105.28,105.23,105.23,3000.0,94.2448,94.2448,94.2001,94.2001,3000.0
2017-04-21 14:20:00,105.23,105.3,105.22,105.27,5400.0,94.2001,94.2627,94.1911,94.2359,5400.0
2017-04-21 14:25:00,105.29,105.31,105.24,105.24,5938.0,94.2538,94.2717,94.209,94.209,5938.0
2017-04-21 14:30:00,105.24,105.3,105.19,105.29,7363.0,94.209,94.2627,94.1643,94.2538,7363.0
2017-04-21 14:35:00,105.29,105.3,105.26,105.28,5454.0,94.2538,94.2627,94.2269,94.2448,5454.0
2017-04-21 14:40:00,105.29,105.3,105.23,105.23,3939.0,94.2538,94.2627,94.2001,94.2001,3939.0
2017-04-21 14:45:00,105.22,105.25,104.9,104.91,50597.0,94.1911,94.218,93.9046,93.9136,50597.0
2017-04-21 14:50:00,104.93,104.98,104.89,104.98,15000.0,93.9315,93.9763,93.8957,93.9763,15000.0
2017-04-21 14:55:00,104.98,105.08,104.96,105.05,15171.0,93.9763,94.0658,93.9584,94.0389,15171.0
2017-04-21 15:00:00,105.05,105.1,105.01,105.09,8383.0,94.0389,94.0837,94.0031,94.0747,8383.0
2017-04-21 15:05:00,105.1,105.12,105.04,105.1,9261.0,94.0837,94.1016,94.03,94.0837,9261.0
2017-04-21 15:10:00,105.1,105.12,105.03,105.08,8072.0,94.0837,94.1016,94.021,94.0658,8072.0
2017-04-21 15:15:00,105.09,105.12,105.05,105.1,5946.0,94.0747,94.1016,94.0389,94.0837,5946.0
2017-04-21 15:20:00,105.12,105.12,105.07,105.08,10506.0,94.1016,94.1016,94.0568,94.0658,10506.0
2017-04-21 15:25:00,105.09,105.21,105.07,105.21,8358.0,94.0747,94.1822,94.0568,94.1822,8358.0
2017-04-21 15:30:00,105.2,105.2,105.08,105.09,11905.0,94.1732,94.1732,94.0658,94.0747,11905.0
2017-04-21 15:35:00,105.1,105.18,105.1,105.16,14174.0,94.0837,94.1553,94.0837,94.1374,14174.0
2017-04-21 15:40:00,105.18,105.27,105.18,105.23,13622.0,94.1553,94.2359,94.1553,94.2001,13622.0
2017-04-21 15:45:00,105.25,105.31,105.22,105.22,51479.0,94.218,94.2717,94.1911,94.1911,51479.0
2017-04-21 15:50:00,105.23,105.25,105.1,105.11,23209.0,94.2001,94.218,94.0837,94.0926,23209.0
2017-04-21 15:55:00,105.12,105.15,105.07,105.08,47741.0,94.1016,94.1284,94.0568,94.0658,47741.0
2017-04-24 09:30:00,106.02,106.52,106.0,106.45,19958.0,94.9073,95.3548,94.8893,95.2922,19958.0
2017-04-24 09:35:00,106.36,106.51,106.09,106.27,43001.0,95.2116,95.3459,94.9699,95.131,43001.0
2017-04-24 09:40:00,106.25,106.32,105.9,105.96,6769.0,95.1131,95.1758,94.7998,94.8535,6769.0
2017-04-24 09:45:00,106.0,106.08,105.88,105.99,6800.0,94.8893,94.961,94.7819,94.8804,6800.0
2017-04-24 09:50:00,105.94,106.06,105.91,106.06,6404.0,94.8356,94.9431,94.8088,94.9431,6404.0
2017-04-24 09:55:00,106.09,106.11,106.01,106.02,2200.0,94.9699,94.9878,94.8983,94.9073,2200.0
2017-04-24 10:00:00,106.11,106.28,106.06,106.26,3900.0,94.9878,95.14,94.9431,95.1221,3900.0
2017-04-24 10:05:00,106.24,106.33,106.0,106.04,13994.0,95.1042,95.1848,94.8893,94.9252,13994.0
2017-04-24 10:10:00,106.03,106.17,106.0,106.17,6144.0,94.9162,95.0415,94.8893,95.0415,6144.0
2017-04-24 10:15:00,106.13,106.21,106.0,106.03,3806.0,95.0057,95.0773,94.8893,94.9162,3806.0
2017-04-24 10:20:00,106.06,106.23,106.06,106.11,8303.0,94.9431,95.0952,94.9431,94.9878,8303.0
2017-04-24 10:25:00,106.12,106.37,106.12,106.37,34670.0,94.9968,95.2206,94.9968,95.2206,34670.0
2017-04-24 10:30:00,106.4,106.5,106.26,106.27,14537.0,95.2474,95.3369,95.1221,95.131,14537.0
2017-04-24 10:35:00,106.36,106.44,106.28,106.43,11800.0,95.2116,95.2832,95.14,95.2743,11800.0
2017-04-24 10:40:00,106.42,106.57,106.41,106.44,10701.0,95.2653,95.3996,95.2564,95.2832,10701.0
2017-04-24 10:45:00,106.4,106.61,106.38,106.59,42024.0,95.2474,95.4354,95.2295,95.4175,42024.0
2017-04-24 10:50:00,106.62,106.67,106.5,106.54,9000.0,95.4444,95.4891,95.3369,95.3727,9000.0
2017-04-24 10:55:00,106.55,106.6,106.5,106.56,36841.0,95.3817,95.4265,95.3369,95.3907,36841.0
2017-04-24 11:00:00,106.54,106.68,106.51,106.6,18679.0,95.3727,95.4981,95.3459,95.4265,18679.0
2017-04-24 11:05:00,106.61,106.77,106.6,106.76,13826.0,95.4354,95.5786,95.4265,95.5697,13826.0
2017-04-24 11:10:00,106.77,106.85,106.67,106.73,15201.0,95.5786,95.6503,95.4891,95.5428,15201.0
2017-04-24 11:15:00,106.69,106.69,106.5,106.56,6001.0,95.507,95.507,95.3369,95.3907,6001.0
2017-04-24 11:20:00,106.59,106.65,106.58,106.61,1800.0,95.4175,95.4712,95.4086,95.4354,1800.0
2017-04-24 11:25:00,106.62,106.7,106.57,106.69,4833.0,95.4444,95.516,95.3996,95.507,4833.0
2017-04-24 11:30:00,106.69,106.69,106.58,106.6,8163.0,95.507,95.507,95.4086,95.4265,8163.0
2017-04-24 11:35:00,106.58,106.67,106.58,106.66,11429.0,95.4086,95.4891,95.4086,95.4802,11429.0
2017-04-24 11:40:00,106.63,106.64,106.54,106.54,5225.0,95.4533,95.4623,95.3727,95.3727,5225.0
2017-04-24 11:45:00,106.51,106.61,106.45,106.58,1950.0,95.3459,95.4354,95.2922,95.4086,1950.0
2017-04-24 11:50:00,106.6,106.61,106.52,106.52,5100.0,95.4265,95.4354,95.3548,95.3548,5100.0
2017-04-24 11:55:00,106.51,106.6,106.5,106.57,2550.0,95.3459,95.4265,95.3369,95.3996,2550.0
2017-04-24 12:00:00,106.59,106.64,106.52,106.59,6549.0,95.4175,95.4623,95.3548,95.4175,6549.0
2017-04-24 12:05:00,106.59,106.66,106.54,106.57,8320.0,95.4175,95.4802,95.3727,95.3996,8320.0
2017-04-24 12:10:00,106.61,106.63,106.58,106.58,4243.0,95.4354,95.4533,95.4086,95.4086,4243.0
2017-04-24 12:15:00,106.53,106.56,106.51,106.56,1500.0,95.3638,95.3907,95.3459,95.3907,1500.0
2017-04-24 12:20:00,106.56,106.56,106.56,106.56,100.0,95.3907,95.3907,95.3907,95.3907,100.0
2017-04-24 12:25:00,106.58,106.6,106.52,106.6,2879.0,95.4086,95.4265,95.3548,95.4265,2879.0
2017-04-24 12:30:00,106.57,106.6,106.56,106.58,2900.0,95.3996,95.4265,95.3907,95.4086,2900.0
2017-04-24 12:35:00,106.62,106.62,106.58,106.59,2600.0,95.4444,95.4444,95.4086,95.4175,2600.0
2017-04-24 12:40:00,106.56,106.59,106.56,106.56,3352.0,95.3907,95.4175,95.3907,95.3907,3352.0
2017-04-24 12:45:00,106.57,106.6,106.47,106.5,3450.0,95.3996,95.4265,95.3101,95.3369,3450.0
2017-04-24 12:50:00,106.5,106.56,106.5,106.56,4100.0,95.3369,95.3907,95.3369,95.3907,4100.0
2017-04-24 12:55:00,106.54,106.54,106.43,106.52,2700.0,95.3727,95.3727,95.2743,95.3548,2700.0
2017-04-24 13:00:00,106.49,106.53,106.47,106.47,1698.0,95.328,95.3638,95.3101,95.3101,1698.0
2017-04-24 13:05:00,106.52,106.53,106.46,106.5,3193.0,95.3548,95.3638,95.3011,95.3369,3193.0
2017-04-24 13:10:00,106.44,106.56,106.41,106.44,12748.0,95.2832,95.3907,95.2564,95.2832,12748.0
2017-04-24 13:15:00,106.45,106.51,106.44,106.51,3700.0,95.2922,95.3459,95.2832,95.3459,3700.0
2017-04-24 13:20:00,106.51,106.54,106.42,106.5,3650.0,95.3459,95.3727,95.2653,95.3369,3650.0
2017-04-24 13:25:00,106.48,106.52,106.41,106.49,7600.0,95.319,95.3548,95.2564,95.328,7600.0
2017-04-24 13:30:00,106.52,106.53,106.46,106.53,3288.0,95.3548,95.3638,95.3011,95.3638,3288.0
2017-04-24 13:35:00,106.5,106.59,106.5,106.57,7596.0,95.3369,95.4175,95.3369,95.3996,7596.0
2017-04-24 13:40:00,106.57,106.58,106.5,106.54,6500.0,95.3996,95.4086,95.3369,95.3727,6500.0
2017-04-24 13:45:00,106.56,106.57,106.48,106.54,3800.0,95.3907,95.3996,95.319,95.3727,3800.0
2017-04-24 13:50:00,106.53,106.59,106.52,106.58,4208.0,95.3638,95.4175,95.3548,95.4086,4208.0
2017-04-24 13:55:00,106.59,106.66,106.58,106.63,2950.0,95.4175,95.4802,95.4086,95.4533,2950.0
2017-04-24 14:00:00,106.64,106.71,106.64,106.68,3334.0,95.4623,95.5249,95.4623,95.4981,3334.0
2017-04-24 14:05:00,106.7,106.75,106.69,106.72,9600.0,95.516,95.5607,95.507,95.5339,9600.0
2017-04-24 14:10:00,106.72,106.74,106.63,106.69,8128.0,95.5339,95.5518,95.4533,95.507,8128.0
2017-04-24 14:15:00,106.7,106.75,106.63,106.74,6900.0,95.516,95.5607,95.4533,95.5518,6900.0
2017-04-24 14:20:00,106.76,106.77,106.67,106.7,7047.0,95.5697,95.5786,95.4891,95.516,7047.0
2017-04-24 14:25:00,106.69,106.71,106.66,106.71,2134.0,95.507,95.5249,95.4802,95.5249,2134.0
2017-04-24 14:30:00,106.69,106.81,106.69,106.81,2884.0,95.507,95.6144,95.507,95.6144,2884.0
2017-04-24 14:35:00,106.77,106.85,106.75,106.84,6000.0,95.5786,95.6503,95.5607,95.6413,6000.0
2017-04-24 14:40:00,106.83,106.89,106.81,106.84,3243.0,95.6324,95.6861,95.6144,95.6413,3243.0
2017-04-24 14:45:00,106.81,106.89,106.79,106.88,14038.0,95.6144,95.6861,95.5965,95.6771,14038.0
2017-04-24 14:50:00,106.86,106.9,106.82,106.86,12449.0,95.6592,95.695,95.6234,95.6592,12449.0
2017-04-24 14:55:00,106.87,106.89,106.81,106.86,8241.0,95.6682,95.6861,95.6144,95.6592,8241.0
2017-04-24 15:00:00,106.87,106.89,106.79,106.88,9008.0,95.6682,95.6861,95.5965,95.6771,9008.0
2017-04-24 15:05:00,106.9,106.92,106.87,106.92,4687.0,95.695,95.7129,95.6682,95.7129,4687.0
2017-04-24 15:10:00,106.92,106.94,106.86,106.89,5312.0,95.7129,95.7308,95.6592,95.6861,5312.0
2017-04-24 15:15:00,106.89,106.91,106.81,106.81,1900.0,95.6861,95.704,95.6144,95.6144,1900.0
2017-04-24 15:20:00,106.82,106.93,106.8,106.86,4467.0,95.6234,95.7219,95.6055,95.6592,4467.0
2017-04-24 15:25:00,106.84,106.89,106.81,106.81,4620.0,95.6413,95.6861,95.6144,95.6144,4620.0
2017-04-24 15:30:00,106.83,106.84,106.71,106.71,12312.0,95.6324,95.6413,95.5249,95.5249,12312.0
2017-04-24 15:35:00,106.73,106.81,106.69,106.81,12839.0,95.5428,95.6144,95.507,95.6144,12839.0
2017-04-24 15:40:00,106.79,106.86,106.76,106.84,11974.0,95.5965,95.6592,95.5697,95.6413,11974.0
2017-04-24 15:45:00,106.87,106.88,106.81,106.82,9308.0,95.6682,95.6771,95.6144,95.6234,9308.0
2017-04-24 15:50:00,106.82,106.9,106.79,106.86,16893.0,95.6234,95.695,95.5965,95.6592,16893.0
2017-04-24 15:55:00,106.87,106.88,106.79,106.81,34346.0,95.6682,95.6771,95.5965,95.6144,34346.0
2017-04-25 09:30:00,107.44,108.05,107.43,108.04,13215.0,96.1784,96.7245,96.1695,96.7155,13215.0
2017-04-25 09:35:00,108.03,108.04,107.64,107.64,17128.0,96.7066,96.7155,96.3574,96.3574,17128.0
2017-04-25 09:40:00,107.6,107.62,107.43,107.46,11634.0,96.3216,96.3395,96.1695,96.1963,11634.0
2017-04-25 09:45:00,107.37,107.62,107.37,107.52,34299.0,96.1157,96.3395,96.1157,96.25,34299.0
2017-04-25 09:50:00,107.54,107.63,107.41,107.63,34600.0,96.2679,96.3485,96.1516,96.3485,34600.0
2017-04-25 09:55:00,107.64,107.71,107.61,107.68,5985.0,96.3574,96.4201,96.3306,96.3933,5985.0
2017-04-25 10:00:00,107.67,107.92,107.52,107.79,22125.0,96.3843,96.6081,96.25,96.4917,22125.0
2017-04-25 10:05:00,107.8,107.94,107.77,107.86,5947.0,96.5007,96.626,96.4738,96.5544,5947.0
2017-04-25 10:10:00,107.86,107.99,107.86,107.93,7382.0,96.5544,96.6708,96.5544,96.6171,7382.0
2017-04-25 10:15:00,107.92,108.03,107.9,107.92,6800.0,96.6081,96.7066,96.5902,96.6081,6800.0
2017-04-25 10:20:00,107.93,108.03,107.91,108.03,7518.0,96.6171,96.7066,96.5991,96.7066,7518.0
2017-04-25 10:25:00,108.04,108.25,107.96,108.16,15036.0,96.7155,96.9035,96.6439,96.8229,15036.0
2017-04-25 10:30:00,108.18,108.28,108.13,108.13,7166.0,96.8408,96.9304,96.7961,96.7961,7166.0
2017-04-25 10:35:00,108.16,108.33,108.1,108.29,6200.0,96.8229,96.9751,96.7692,96.9393,6200.0
2017-04-25 10:40:00,108.28,108.3,108.17,108.17,5250.0,96.9304,96.9483,96.8319,96.8319,5250.0
2017-04-25 10:45:00,108.12,108.15,108.05,108.08,3344.0,96.7871,96.814,96.7245,96.7513,3344.0
2017-04-25 10:50:00,108.02,108.12,108.02,108.06,3200.0,96.6976,96.7871,96.6976,96.7334,3200.0
2017-04-25 10:55:00,108.06,108.13,108.06,108.07,4100.0,96.7334,96.7961,96.7334,96.7424,4100.0
2017-04-25 11:00:00,108.05,108.08,107.89,107.97,6584.0,96.7245,96.7513,96.5812,96.6529,6584.0
2017-04-25 11:05:00,108.03,108.1,108.02,108.08,3000.0,96.7066,96.7692,96.6976,96.7513,3000.0
2017-04-25 11:10:00,108.05,108.12,108.04,108.07,2700.0,96.7245,96.7871,96.7155,96.7424,2700.0
2017-04-25 11:15:00,108.06,108.2,108.05,108.2,3594.0,96.7334,96.8588,96.7245,96.8588,3594.0
2017-04-25 11:20:00,108.22,108.22,108.04,108.04,3200.0,96.8767,96.8767,96.7155,96.7155,3200.0
2017-04-25 11:25:00,108.06,108.06,107.96,107.96,2900.0,96.7334,96.7334,96.6439,96.6439,2900.0
2017-04-25 11:30:00,107.99,108.0,107.93,107.95,3543.0,96.6708,96.6797,96.6171,96.635,3543.0
2017-04-25 11:35:00,107.95,107.96,107.92,107.95,1100.0,96.635,96.6439,96.6081,96.635,1100.0
2017-04-25 11:40:00,107.95,108.04,107.9,108.04,6904.0,96.635,96.7155,96.5902,96.7155,6904.0
2017-04-25 11:45:00,108.07,108.16,108.07,108.13,6075.0,96.7424,96.8229,96.7424,96.7961,6075.0
2017-04-25 11:50:00,108.14,108.18,108.13,108.13,5046.0,96.805,96.8408,96.7961,96.7961,5046.0
2017-04-25 11:55:00,108.14,108.19,108.1,108.19,2967.0,96.805,96.8498,96.7692,96.8498,2967.0
2017-04-25 12:00:00,108.18,108.29,108.17,108.29,3816.0,96.8408,96.9393,96.8319,96.9393,3816.0
2017-04-25 12:05:00,108.3,108.31,108.28,108.29,3300.0,96.9483,96.9572,96.9304,96.9393,3300.0
2017-04-25 12:10:00,108.3,108.35,108.18,108.19,7870.0,96.9483,96.993,96.8408,96.8498,7870.0
2017-04-25 12:15:00,108.19,108.3,108.19,108.27,4516.0,96.8498,96.9483,96.8498,96.9214,4516.0
2017-04-25 12:20:00,108.27,108.32,108.24,108.24,4500.0,96.9214,96.9662,96.8946,96.8946,4500.0
2017-04-25 12:25:00,108.27,108.36,108.27,108.32,3210.0,96.9214,97.002,96.9214,96.9662,3210.0
2017-04-25 12:30:00,108.31,108.32,108.27,108.28,2445.0,96.9572,96.9662,96.9214,96.9304,2445.0
2017-04-25 12:35:00,108.23,108.29,108.23,108.25,1002.0,96.8856,96.9393,96.8856,96.9035,1002.0
2017-04-25 12:40:00,108.29,108.3,108.23,108.25,2576.0,96.9393,96.9483,96.8856,96.9035,2576.0
2017-04-25 12:45:00,108.25,108.29,108.25,108.29,700.0,96.9035,96.9393,96.9035,96.9393,700.0
2017-04-25 12:50:00,108.28,108.29,108.26,108.26,815.0,96.9304,96.9393,96.9125,96.9125,815.0
2017-04-25 12:55:00,108.29,108.32,108.26,108.3,3326.0,96.9393,96.9662,96.9125,96.9483,3326.0
2017-04-25 13:00:00,108.29,108.34,108.26,108.34,400.0,96.9393,96.9841,96.9125,96.9841,400.0
2017-04-25 13:05:00,108.37,108.42,108.36,108.42,2400.0,97.0109,97.0557,97.002,97.0557,2400.0
2017-04-25 13:10:00,108.43,108.44,108.41,108.42,2937.0,97.0646,97.0736,97.0467,97.0557,2937.0
2017-04-25 13:15:00,108.43,108.45,108.39,108.39,2733.0,97.0646,97.0825,97.0288,97.0288,2733.0
2017-04-25 13:20:00,108.41,108.46,108.34,108.34,4243.0,97.0467,97.0915,96.9841,96.9841,4243.0
2017-04-25 13:25:00,108.33,108.35,108.3,108.32,2380.0,96.9751,96.993,96.9483,96.9662,2380.0
2017-04-25 13:30:00,108.34,108.34,108.29,108.32,8726.0,96.9841,96.9841,96.9393,96.9662,8726.0
2017-04-25 13:35:00,108.29,108.31,108.2,108.26,10900.0,96.9393,96.9572,96.8588,96.9125,10900.0
2017-04-25 13:40:00,108.24,108.27,108.18,108.19,33612.0,96.8946,96.9214,96.8408,96.8498,33612.0
2017-04-25 13:45:00,108.2,108.27,108.2,108.22,7500.0,96.8588,96.9214,96.8588,96.8767,7500.0
2017-04-25 13:50:00,108.25,108.25,108.19,108.21,2670.0,96.9035,96.9035,96.8498,96.8677,2670.0
2017-04-25 13:55:00,108.21,108.21,108.14,108.15,1000.0,96.8677,96.8677,96.805,96.814,1000.0
2017-04-25 14:00:00,108.15,108.19,108.15,108.19,1000.0,96.814,96.8498,96.814,96.8498,1000.0
2017-04-25 14:05:00,108.16,108.17,108.12,108.13,2529.0,96.8229,96.8319,96.7871,96.7961,2529.0
2017-04-25 14:10:00,108.12,108.19,108.11,108.13,1312.0,96.7871,96.8498,96.7782,96.7961,1312.0
2017-04-25 14:15:00,108.1,108.15,108.09,108.13,3090.0,96.7692,96.814,96.7603,96.7961,3090.0
2017-04-25 14:20:00,108.13,108.15,108.07,108.09,3390.0,96.7961,96.814,96.7424,96.7603,3390.0
2017-04-25 14:25:00,108.11,108.12,108.07,108.09,3017.0,96.7782,96.7871,96.7424,96.7603,3017.0
2017-04-25 14:30:00,108.12,108.15,108.1,108.1,2300.0,96.7871,96.814,96.7692,96.7692,2300.0
2017-04-25 14:35:00,108.11,108.15,108.09,108.12,3300.0,96.7782,96.814,96.7603,96.7871,3300.0
2017-04-25 14:40:00,108.12,108.15,108.1,108.15,2400.0,96.7871,96.814,96.7692,96.814,2400.0
2017-04-25 14:45:00,108.14,108.19,108.14,108.18,2900.0,96.805,96.8498,96.805,96.8408,2900.0
2017-04-25 14:50:00,108.17,108.17,108.07,108.11,4676.0,96.8319,96.8319,96.7424,96.7782,4676.0
2017-04-25 14:55:00,108.11,108.11,108.04,108.04,6758.0,96.7782,96.7782,96.7155,96.7155,6758.0
2017-04-25 15:00:00,108.04,108.12,108.03,108.12,3083.0,96.7155,96.7871,96.7066,96.7871,3083.0
2017-04-25 15:05:00,108.14,108.29,108.14,108.28,11690.0,96.805,96.9393,96.805,96.9304,11690.0
2017-04-25 15:10:00,108.28,108.33,108.25,108.32,4900.0,96.9304,96.9751,96.9035,96.9662,4900.0
2017-04-25 15:15:00,108.32,108.43,108.3,108.43,6734.0,96.9662,97.0646,96.9483,97.0646,6734.0
2017-04-25 15:20:00,108.43,108.43,108.35,108.37,5111.0,97.0646,97.0646,96.993,97.0109,5111.0
2017-04-25 15:25:00,108.36,108.36,108.23,108.23,5370.0,97.002,97.002,96.8856,96.8856,5370.0
2017-04-25 15:30:00,108.23,108.29,108.21,108.26,10043.0,96.8856,96.9393,96.8677,96.9125,10043.0
2017-04-25 15:35:00,108.25,108.27,108.24,108.27,8634.0,96.9035,96.9214,96.8946,96.9214,8634.0
2017-04-25 15:40:00,108.25,108.32,108.25,108.27,8363.0,96.9035,96.9662,96.9035,96.9214,8363.0
2017-04-25 15:45:00,108.27,108.28,108.22,108.25,17208.0,96.9214,96.9304,96.8767,96.9035,17208.0
2017-04-25 15:50:00,108.23,108.24,108.11,108.12,11810.0,96.8856,96.8946,96.7782,96.7871,11810.0
2017-04-25 15:55:00,108.13,108.18,108.08,108.08,26558.0,96.7961,96.8408,96.7513,96.7513,26558.0
2017-04-26 09:30:00,108.11,108.25,107.61,107.61,21275.0,96.7782,96.9035,96.3306,96.3306,21275.0
2017-04-26 09:35:00,107.65,107.65,107.49,107.6,9439.0,96.3664,96.3664,96.2232,96.3216,9439.0
2017-04-26 09:40:00,107.57,107.67,107.54,107.65,4700.0,96.2948,96.3843,96.2679,96.3664,4700.0
2017-04-26 09:45:00,107.74,107.74,107.5,107.71,5115.0,96.447,96.447,96.2321,96.4201,5115.0
2017-04-26 09:50:00,107.76,107.76,107.51,107.51,3700.0,96.4649,96.4649,96.2411,96.2411,3700.0
2017-04-26 09:55:00,107.57,107.64,107.46,107.46,5542.0,96.2948,96.3574,96.1963,96.1963,5542.0
2017-04-26 10:00:00,107.48,107.49,107.24,107.29,8994.0,96.2142,96.2232,95.9994,96.0441,8994.0
2017-04-26 10:05:00,107.35,107.57,107.31,107.55,6000.0,96.0978,96.2948,96.062,96.2769,6000.0
2017-04-26 10:10:00,107.51,107.66,107.46,107.6,5051.0,96.2411,96.3754,96.1963,96.3216,5051.0
2017-04-26 10:15:00,107.63,107.79,107.55,107.55,4884.0,96.3485,96.4917,96.2769,96.2769,4884.0
2017-04-26 10:20:00,107.52,107.54,107.37,107.37,14739.0,96.25,96.2679,96.1157,96.1157,14739.0
2017-04-26 10:25:00,107.37,107.42,107.29,107.33,5396.0,96.1157,96.1605,96.0441,96.0799,5396.0
2017-04-26 10:30:00,107.35,107.45,107.29,107.42,5404.0,96.0978,96.1874,96.0441,96.1605,5404.0
2017-04-26 10:35:00,107.46,107.61,107.39,107.61,6427.0,96.1963,96.3306,96.1337,96.3306,6427.0
2017-04-26 10:40:00,107.57,107.61,107.49,107.52,15601.0,96.2948,96.3306,96.2232,96.25,15601.0
2017-04-26 10:45:00,107.53,107.77,107.53,107.77,17465.0,96.259,96.4738,96.259,96.4738,17465.0
2017-04-26 10:50:00,107.77,107.96,107.77,107.84,2462.0,96.4738,96.6439,96.4738,96.5365,2462.0
2017-04-26 10:55:00,107.84,107.92,107.8,107.8,4490.0,96.5365,96.6081,96.5007,96.5007,4490.0
2017-04-26 11:00:00,107.8,107.82,107.72,107.72,5201.0,96.5007,96.5186,96.4291,96.4291,5201.0
2017-04-26 11:05:00,107.72,107.84,107.71,107.78,3188.0,96.4291,96.5365,96.4201,96.4828,3188.0
2017-04-26 11:10:00,107.8,107.84,107.75,107.82,7166.0,96.5007,96.5365,96.4559,96.5186,7166.0
2017-04-26 11:15:00,107.78,107.99,107.78,107.94,5118.0,96.4828,96.6708,96.4828,96.626,5118.0
2017-04-26 11:20:00,107.94,108.09,107.94,108.08,4095.0,96.626,96.7603,96.626,96.7513,4095.0
2017-04-26 11:25:00,108.1,108.15,108.02,108.14,9563.0,96.7692,96.814,96.6976,96.805,9563.0
2017-04-26 11:30:00,108.1,108.11,108.02,108.04,1949.0,96.7692,96.7782,96.6976,96.7155,1949.0
2017-04-26 11:35:00,108.04,108.04,107.98,107.99,4905.0,96.7155,96.7155,96.6618,96.6708,4905.0
2017-04-26 11:40:00,108.04,108.17,107.98,107.98,3317.0,96.7155,96.8319,96.6618,96.6618,3317.0
2017-04-26 11:45:00,107.93,107.93,107.75,107.79,3933.0,96.6171,96.6171,96.4559,96.4917,3933.0
2017-04-26 11:50:00,107.76,107.96,107.75,107.95,3050.0,96.4649,96.6439,96.4559,96.635,3050.0
2017-04-26 11:55:00,107.95,107.99,107.9,107.98,7300.0,96.635,96.6708,96.5902,96.6618,7300.0
2017-04-26 12:00:00,107.95,108.13,107.95,108.13,2675.0,96.635,96.7961,96.635,96.7961,2675.0
2017-04-26 12:05:00,108.09,108.09,107.97,107.99,2801.0,96.7603,96.7603,96.6529,96.6708,2801.0
2017-04-26 12:10:00,108.02,108.13,107.99,108.09,4200.0,96.6976,96.7961,96.6708,96.7603,4200.0
2017-04-26 12:15:00,108.07,108.07,107.99,108.03,2901.0,96.7424,96.7424,96.6708,96.7066,2901.0
2017-04-26 12:20:00,108.06,108.11,107.98,108.01,2902.0,96.7334,96.7782,96.6618,96.6887,2902.0
2017-04-26 12:25:00,108.01,108.07,107.99,108.04,2892.0,96.6887,96.7424,96.6708,96.7155,2892.0
2017-04-26 12:30:00,108.05,108.08,108.04,108.08,1700.0,96.7245,96.7513,96.7155,96.7513,1700.0
2017-04-26 12:35:00,108.08,108.13,108.08,108.13,2934.0,96.7513,96.7961,96.7513,96.7961,2934.0
2017-04-26 12:40:00,108.13,108.15,108.04,108.08,3604.0,96.7961,96.814,96.7155,96.7513,3604.0
2017-04-26 12:45:00,108.12,108.15,108.06,108.1,1900.0,96.7871,96.814,96.7334,96.7692,1900.0
2017-04-26 12:50:00,108.07,108.2,108.07,108.2,1803.0,96.7424,96.8588,96.7424,96.8588,1803.0
2017-04-26 12:55:00,108.24,108.34,108.24,108.31,1830.0,96.8946,96.9841,96.8946,96.9572,1830.0
2017-04-26 13:00:00,108.33,108.33,108.09,108.1,28402.0,96.9751,96.9751,96.7603,96.7692,28402.0
2017-04-26 13:05:00,108.11,108.21,108.08,108.17,3586.0,96.7782,96.8677,96.7513,96.8319,3586.0
2017-04-26 13:10:00,108.19,108.24,108.16,108.23,1456.0,96.8498,96.8946,96.8229,96.8856,1456.0
2017-04-26 13:15:00,108.23,108.25,108.18,108.19,1900.0,96.8856,96.9035,96.8408,96.8498,1900.0
2017-04-26 13:20:00,108.2,108.21,108.16,108.21,1627.0,96.8588,96.8677,96.8229,96.8677,1627.0
2017-04-26 13:25:00,108.15,108.15,108.08,108.12,2410.0,96.814,96.814,96.7513,96.7871,2410.0
2017-04-26 13:30:00,108.09,108.09,107.99,108.04,5965.0,96.7603,96.7603,96.6708,96.7155,5965.0
2017-04-26 13:35:00,108.05,108.17,108.05,108.17,2500.0,96.7245,96.8319,96.7245,96.8319,2500.0
2017-04-26 13:40:00,108.18,108.22,108.04,108.2,3114.0,96.8408,96.8767,96.7155,96.8588,3114.0
2017-04-26 13:45:00,108.19,108.19,108.0,108.04,6000.0,96.8498,96.8498,96.6797,96.7155,6000.0
2017-04-26 13:50:00,108.03,108.11,107.97,108.11,3450.0,96.7066,96.7782,96.6529,96.7782,3450.0
2017-04-26 13:55:00,108.1,108.12,108.05,108.1,1802.0,96.7692,96.7871,96.7245,96.7692,1802.0
2017-04-26 14:00:00,108.06,108.09,107.93,108.09,3745.0,96.7334,96.7603,96.6171,96.7603,3745.0
2017-04-26 14:05:00,108.06,108.11,108.01,108.05,3500.0,96.7334,96.7782,96.6887,96.7245,3500.0
2017-04-26 14:10:00,108.09,108.2,108.03,108.19,2400.0,96.7603,96.8588,96.7066,96.8498,2400.0
2017-04-26 14:15:00,108.2,108.32,108.2,108.3,3100.0,96.8588,96.9662,96.8588,96.9483,3100.0
2017-04-26 14:20:00,108.25,108.4,108.25,108.4,3021.0,96.9035,97.0378,96.9035,97.0378,3021.0
2017-04-26 14:25:00,108.34,108.41,108.31,108.31,2218.0,96.9841,97.0467,96.9572,96.9572,2218.0
2017-04-26 14:30:00,108.3,108.32,108.27,108.27,3500.0,96.9483,96.9662,96.9214,96.9214,3500.0
2017-04-26 14:35:00,108.28,108.28,108.22,108.24,2350.0,96.9304,96.9304,96.8767,96.8946,2350.0
2017-04-26 14:40:00,108.28,108.36,108.2,108.36,3001.0,96.9304,97.002,96.8588,97.002,3001.0
2017-04-26 14:45:00,108.35,108.36,108.25,108.31,3766.0,96.993,97.002,96.9035,96.9572,3766.0
2017-04-26 14:50:00,108.37,108.37,108.28,108.32,2660.0,97.0109,97.0109,96.9304,96.9662,2660.0
2017-04-26 14:55:00,108.32,108.33,108.26,108.26,3452.0,96.9662,96.9751,96.9125,96.9125,3452.0
2017-04-26 15:00:00,108.22,108.27,108.18,108.27,5122.0,96.8767,96.9214,96.8408,96.9214,5122.0
2017-04-26 15:05:00,108.25,108.29,108.24,108.28,3738.0,96.9035,96.9393,96.8946,96.9304,3738.0
2017-04-26 15:10:00,108.29,108.35,108.24,108.33,5315.0,96.9393,96.993,96.8946,96.9751,5315.0
2017-04-26 15:15:00,108.3,108.48,108.3,108.43,12568.0,96.9483,97.1094,96.9483,97.0646,12568.0
2017-04-26 15:20:00,108.42,108.51,108.4,108.51,14002.0,97.0557,97.1363,97.0378,97.1363,14002.0
2017-04-26 15:25:00,108.5,108.53,108.47,108.51,13647.0,97.1273,97.1542,97.1004,97.1363,13647.0
2017-04-26 15:30:00,108.5,108.56,108.44,108.45,14939.0,97.1273,97.181,97.0736,97.0825,14939.0
2017-04-26 15:35:00,108.46,108.46,108.33,108.33,7852.0,97.0915,97.0915,96.9751,96.9751,7852.0
2017-04-26 15:40:00,108.31,108.34,108.28,108.34,8203.0,96.9572,96.9841,96.9304,96.9841,8203.0
2017-04-26 15:45:00,108.33,108.33,108.2,108.2,13191.0,96.9751,96.9751,96.8588,96.8588,13191.0
2017-04-26 15:50:00,108.23,108.28,108.19,108.22,17771.0,96.8856,96.9304,96.8498,96.8767,17771.0
2017-04-26 15:55:00,108.23,108.35,108.22,108.28,37749.0,96.8856,96.993,96.8767,96.9304,37749.0
2017-04-27 09:30:00,108.28,108.7,107.78,108.33,14963.0,96.9304,97.3063,96.4828,96.9751,14963.0
2017-04-27 09:35:00,108.4,108.75,108.35,108.35,7561.0,97.0378,97.3511,96.993,96.993,7561.0
2017-04-27 09:40:00,108.37,108.55,108.18,108.19,17079.0,97.0109,97.1721,96.8408,96.8498,17079.0
2017-04-27 09:45:00,108.13,108.6,108.13,108.35,12240.0,96.7961,97.2168,96.7961,96.993,12240.0
2017-04-27 09:50:00,108.36,108.45,108.29,108.37,4754.0,97.002,97.0825,96.9393,97.0109,4754.0
2017-04-27 09:55:00,108.37,108.37,108.18,108.21,5501.0,97.0109,97.0109,96.8408,96.8677,5501.0
2017-04-27 10:00:00,108.21,108.6,108.18,108.49,7106.0,96.8677,97.2168,96.8408,97.1184,7106.0
2017-04-27 10:05:00,108.53,108.76,108.44,108.69,19291.0,97.1542,97.3601,97.0736,97.2974,19291.0
2017-04-27 10:10:00,108.73,108.89,108.56,108.82,14671.0,97.3332,97.4764,97.181,97.4138,14671.0
2017-04-27 10:15:00,108.81,108.94,108.62,108.94,7582.0,97.4048,97.5212,97.2347,97.5212,7582.0
2017-04-27 10:20:00,108.97,108.98,108.89,108.93,9328.0,97.548,97.557,97.4764,97.5122,9328.0
2017-04-27 10:25:00,108.92,109.19,108.92,109.16,10399.0,97.5033,97.745,97.5033,97.7181,10399.0
2017-04-27 10:30:00,109.17,109.21,108.92,109.04,7201.0,97.7271,97.7629,97.5033,97.6107,7201.0
2017-04-27 10:35:00,109.03,109.03,108.96,108.98,4514.0,97.6018,97.6018,97.5391,97.557,4514.0
2017-04-27 10:40:00,108.97,109.0,108.92,109.0,5000.0,97.548,97.5749,97.5033,97.5749,5000.0
2017-04-27 10:45:00,108.96,108.96,108.67,108.68,6906.0,97.5391,97.5391,97.2795,97.2884,6906.0
2017-04-27 10:50:00,108.67,108.69,108.56,108.63,2800.0,97.2795,97.2974,97.181,97.2437,2800.0
2017-04-27 10:55:00,108.63,108.73,108.59,108.73,5908.0,97.2437,97.3332,97.2079,97.3332,5908.0
2017-04-27 11:00:00,108.71,108.72,108.61,108.68,10887.0,97.3153,97.3242,97.2258,97.2884,10887.0
2017-04-27 11:05:00,108.66,108.66,108.5,108.5,3514.0,97.2705,97.2705,97.1273,97.1273,3514.0
2017-04-27 11:10:00,108.5,108.62,108.5,108.6,3518.0,97.1273,97.2347,97.1273,97.2168,3518.0
2017-04-27 11:15:00,108.59,108.64,108.59,108.62,4200.0,97.2079,97.2526,97.2079,97.2347,4200.0
2017-04-27 11:20:00,108.6,108.7,108.59,108.7,5801.0,97.2168,97.3063,97.2079,97.3063,5801.0
2017-04-27 11:25:00,108.71,108.73,108.64,108.65,2074.0,97.3153,97.3332,97.2526,97.2616,2074.0
2017-04-27 11:30:00,108.65,108.75,108.64,108.73,3500.0,97.2616,97.3511,97.2526,97.3332,3500.0
2017-04-27 11:35:00,108.71,108.71,108.55,108.57,4756.0,97.3153,97.3153,97.1721,97.19,4756.0
2017-04-27 11:40:00,108.56,108.59,108.49,108.55,4080.0,97.181,97.2079,97.1184,97.1721,4080.0
2017-04-27 11:45:00,108.53,108.55,108.46,108.51,3838.0,97.1542,97.1721,97.0915,97.1363,3838.0
2017-04-27 11:50:00,108.5,108.56,108.44,108.56,3838.0,97.1273,97.181,97.0736,97.181,3838.0
2017-04-27 11:55:00,108.57,108.61,108.51,108.54,5290.0,97.19,97.2258,97.1363,97.1631,5290.0
2017-04-27 12:00:00,108.55,108.69,108.55,108.69,2502.0,97.1721,97.2974,97.1721,97.2974,2502.0
2017-04-27 12:05:00,108.66,108.75,108.65,108.72,5038.0,97.2705,97.3511,97.2616,97.3242,5038.0
2017-04-27 12:10:00,108.71,108.73,108.64,108.66,4129.0,97.3153,97.3332,97.2526,97.2705,4129.0
2017-04-27 12:15:00,108.66,108.66,108.55,108.61,10733.0,97.2705,97.2705,97.1721,97.2258,10733.0
2017-04-27 12:20:00,108.61,108.7,108.53,108.66,3400.0,97.2258,97.3063,97.1542,97.2705,3400.0
2017-04-27 12:25:00,108.6,108.65,108.59,108.64,2650.0,97.2168,97.2616,97.2079,97.2526,2650.0
2017-04-27 12:30:00,108.65,108.71,108.65,108.69,2100.0,97.2616,97.3153,97.2616,97.2974,2100.0
2017-04-27 12:35:00,108.68,108.72,108.63,108.68,4550.0,97.2884,97.3242,97.2437,97.2884,4550.0
2017-04-27 12:40:00,108.74,108.78,108.74,108.75,1000.0,97.3421,97.378,97.3421,97.3511,1000.0
2017-04-27 12:45:00,108.84,108.88,108.84,108.87,2902.0,97.4317,97.4675,97.4317,97.4585,2902.0
2017-04-27 12:50:00,108.89,108.98,108.89,108.98,5000.0,97.4764,97.557,97.4764,97.557,5000.0
2017-04-27 12:55:00,109.0,109.21,109.0,109.21,5715.0,97.5749,97.7629,97.5749,97.7629,5715.0
2017-04-27 13:00:00,109.23,109.23,109.08,109.11,5122.0,97.7808,97.7808,97.6465,97.6734,5122.0
2017-04-27 13:05:00,109.11,109.16,109.0,109.1,5476.0,97.6734,97.7181,97.5749,97.6644,5476.0
2017-04-27 13:10:00,109.08,109.14,109.08,109.12,3725.0,97.6465,97.7002,97.6465,97.6823,3725.0
2017-04-27 13:15:00,109.14,109.16,109.06,109.08,1733.0,97.7002,97.7181,97.6286,97.6465,1733.0
2017-04-27 13:20:00,109.08,109.09,108.93,108.93,3719.0,97.6465,97.6555,97.5122,97.5122,3719.0
2017-04-27 13:25:00,108.92,108.93,108.91,108.92,1400.0,97.5033,97.5122,97.4943,97.5033,1400.0
2017-04-27 13:30:00,108.92,108.99,108.9,108.91,15400.0,97.5033,97.5659,97.4854,97.4943,15400.0
2017-04-27 13:35:00,108.95,109.0,108.91,108.99,5700.0,97.5301,97.5749,97.4943,97.5659,5700.0
2017-04-27 13:40:00,108.99,109.01,108.89,108.92,2600.0,97.5659,97.5838,97.4764,97.5033,2600.0
2017-04-27 13:45:00,108.92,108.96,108.92,108.94,2600.0,97.5033,97.5391,97.5033,97.5212,2600.0
2017-04-27 13:50:00,108.96,109.02,108.9,108.9,6300.0,97.5391,97.5928,97.4854,97.4854,6300.0
2017-04-27 13:55:00,108.82,108.93,108.81,108.9,4557.0,97.4138,97.5122,97.4048,97.4854,4557.0
2017-04-27 14:00:00,108.9,108.96,108.88,108.91,3800.0,97.4854,97.5391,97.4675,97.4943,3800.0
2017-04-27 14:05:00,108.91,108.91,108.83,108.88,13500.0,97.4943,97.4943,97.4227,97.4675,13500.0
2017-04-27 14:10:00,108.86,108.98,108.85,108.96,13401.0,97.4496,97.557,97.4406,97.5391,13401.0
2017-04-27 14:15:00,108.93,108.97,108.89,108.94,26728.0,97.5122,97.548,97.4764,97.5212,26728.0
2017-04-27 14:20:00,108.94,109.06,108.92,108.92,14846.0,97.5212,97.6286,97.5033,97.5033,14846.0
2017-04-27 14:25:00,108.93,109.04,108.93,108.94,19026.0,97.5122,97.6107,97.5122,97.5212,19026.0
2017-04-27 14:30:00,108.95,108.96,108.84,108.89,4102.0,97.5301,97.5391,97.4317,97.4764,4102.0
2017-04-27 14:35:00,108.9,108.93,108.86,108.86,4342.0,97.4854,97.5122,97.4496,97.4496,4342.0
2017-04-27 14:40:00,108.85,108.88,108.84,108.87,1200.0,97.4406,97.4675,97.4317,97.4585,1200.0
2017-04-27 14:45:00,108.86,108.89,108.8,108.8,3327.0,97.4496,97.4764,97.3959,97.3959,3327.0
2017-04-27 14:50:00,108.82,108.82,108.72,108.72,5279.0,97.4138,97.4138,97.3242,97.3242,5279.0
2017-04-27 14:55:00,108.75,108.76,108.65,108.65,5506.0,97.3511,97.3601,97.2616,97.2616,5506.0
2017-04-27 15:00:00,108.64,108.65,108.54,108.54,3958.0,97.2526,97.2616,97.1631,97.1631,3958.0
2017-04-27 15:05:00,108.51,108.52,108.45,108.5,6778.0,97.1363,97.1452,97.0825,97.1273,6778.0
2017-04-27 15:10:00,108.5,108.56,108.49,108.55,5790.0,97.1273,97.181,97.1184,97.1721,5790.0
2017-04-27 15:15:00,108.55,108.55,108.42,108.42,7051.0,97.1721,97.1721,97.0557,97.0557,7051.0
2017-04-27 15:20:00,108.4,108.48,108.39,108.42,8161.0,97.0378,97.1094,97.0288,97.0557,8161.0
2017-04-27 15:25:00,108.44,108.46,108.36,108.41,6409.0,97.0736,97.0915,97.002,97.0467,6409.0
2017-04-27 15:30:00,108.4,108.42,108.28,108.28,9477.0,97.0378,97.0557,96.9304,96.9304,9477.0
2017-04-27 15:35:00,108.27,108.29,108.1,108.12,14419.0,96.9214,96.9393,96.7692,96.7871,14419.0
2017-04-27 15:40:00,108.11,108.11,107.98,107.98,19727.0,96.7782,96.7782,96.6618,96.6618,19727.0
2017-04-27 15:45:00,108.02,108.08,107.99,107.99,13050.0,96.6976,96.7513,96.6708,96.6708,13050.0
2017-04-27 15:50:00,107.99,108.12,107.97,108.05,19813.0,96.6708,96.7871,96.6529,96.7245,19813.0
2017-04-27 15:55:00,108.06,108.23,108.02,108.18,37269.0,96.7334,96.8856,96.6976,96.8408,37269.0
2017-04-28 09:30:00,108.24,108.56,108.24,108.41,21959.0,96.8946,97.181,96.8946,97.0467,21959.0
2017-04-28 09:35:00,108.49,108.53,108.2,108.25,8700.0,97.1184,97.1542,96.8588,96.9035,8700.0
2017-04-28 09:40:00,108.26,108.46,108.22,108.39,9599.0,96.9125,97.0915,96.8767,97.0288,9599.0
2017-04-28 09:45:00,108.45,108.5,108.36,108.47,7376.0,97.0825,97.1273,97.002,97.1004,7376.0
2017-04-28 09:50:00,108.43,108.56,108.43,108.52,8899.0,97.0646,97.181,97.0646,97.1452,8899.0
2017-04-28 09:55:00,108.54,108.66,108.45,108.65,10107.0,97.1631,97.2705,97.0825,97.2616,10107.0
2017-04-28 10:00:00,108.64,108.72,108.61,108.66,7072.0,97.2526,97.3242,97.2258,97.2705,7072.0
2017-04-28 10:05:00,108.68,109.05,108.68,108.97,7397.0,97.2884,97.6197,97.2884,97.548,7397.0
2017-04-28 10:10:00,108.9,108.99,108.82,108.86,9001.0,97.4854,97.5659,97.4138,97.4496,9001.0
2017-04-28 10:15:00,108.86,108.86,108.6,108.6,5901.0,97.4496,97.4496,97.2168,97.2168,5901.0
2017-04-28 10:20:00,108.6,108.65,108.49,108.62,6377.0,97.2168,97.2616,97.1184,97.2347,6377.0
2017-04-28 10:25:00,108.62,108.89,108.51,108.81,19687.0,97.2347,97.4764,97.1363,97.4048,19687.0
2017-04-28 10:30:00,108.79,108.84,108.76,108.81,5759.0,97.3869,97.4317,97.3601,97.4048,5759.0
2017-04-28 10:35:00,108.76,108.94,108.72,108.92,4702.0,97.3601,97.5212,97.3242,97.5033,4702.0
2017-04-28 10:40:00,108.89,108.92,108.81,108.81,5915.0,97.4764,97.5033,97.4048,97.4048,5915.0
2017-04-28 10:45:00,108.8,108.8,108.62,108.64,4416.0,97.3959,97.3959,97.2347,97.2526,4416.0
2017-04-28 10:50:00,108.65,108.68,108.58,108.62,3800.0,97.2616,97.2884,97.1989,97.2347,3800.0
2017-04-28 10:55:00,108.66,108.73,108.66,108.7,4108.0,97.2705,97.3332,97.2705,97.3063,4108.0
2017-04-28 11:00:00,108.71,108.75,108.64,108.66,6407.0,97.3153,97.3511,97.2526,97.2705,6407.0
2017-04-28 11:05:00,108.66,108.68,108.6,108.6,23701.0,97.2705,97.2884,97.2168,97.2168,23701.0
2017-04-28 11:10:00,108.6,108.69,108.6,108.68,5330.0,97.2168,97.2974,97.2168,97.2884,5330.0
2017-04-28 11:15:00,108.68,108.79,108.67,108.74,3694.0,97.2884,97.3869,97.2795,97.3421,3694.0
2017-04-28 11:20:00,108.74,108.84,108.72,108.82,3979.0,97.3421,97.4317,97.3242,97.4138,3979.0
2017-04-28 11:25:00,108.83,108.9,108.77,108.8,5457.0,97.4227,97.4854,97.369,97.3959,5457.0
2017-04-28 11:30:00,108.77,108.8,108.7,108.73,3801.0,97.369,97.3959,97.3063,97.3332,3801.0
2017-04-28 11:35:00,108.72,108.75,108.72,108.75,2303.0,97.3242,97.3511,97.3242,97.3511,2303.0
2017-04-28 11:40:00,108.74,108.84,108.72,108.78,3762.0,97.3421,97.4317,97.3242,97.378,3762.0
2017-04-28 11:45:00,108.78,108.78,108.68,108.77,4982.0,97.378,97.378,97.2884,97.369,4982.0
2017-04-28 11:50:00,108.73,108.76,108.64,108.64,4603.0,97.3332,97.3601,97.2526,97.2526,4603.0
2017-04-28 11:55:00,108.64,108.66,108.57,108.6,5890.0,97.2526,97.2705,97.19,97.2168,5890.0
2017-04-28 12:00:00,108.61,108.71,108.61,108.68,6701.0,97.2258,97.3153,97.2258,97.2884,6701.0
2017-04-28 12:05:00,108.68,108.78,108.67,108.78,3906.0,97.2884,97.378,97.2795,97.378,3906.0
2017-04-28 12:10:00,108.79,108.82,108.78,108.78,3522.0,97.3869,97.4138,97.378,97.378,3522.0
2017-04-28 12:15:00,108.76,108.77,108.72,108.72,3802.0,97.3601,97.369,97.3242,97.3242,3802.0
2017-04-28 12:20:00,108.73,108.84,108.72,108.82,6377.0,97.3332,97.4317,97.3242,97.4138,6377.0
2017-04-28 12:25:00,108.8,108.82,108.72,108.72,6075.0,97.3959,97.4138,97.3242,97.3242,6075.0
2017-04-28 12:30:00,108.73,108.76,108.73,108.73,3002.0,97.3332,97.3601,97.3332,97.3332,3002.0
2017-04-28 12:35:00,108.74,108.8,108.73,108.8,5601.0,97.3421,97.3959,97.3332,97.3959,5601.0
2017-04-28 12:40:00,108.81,108.86,108.8,108.81,4300.0,97.4048,97.4496,97.3959,97.4048,4300.0
2017-04-28 12:45:00,108.8,108.86,108.78,108.84,3094.0,97.3959,97.4496,97.378,97.4317,3094.0
2017-04-28 12:50:00,108.79,108.86,108.79,108.85,2551.0,97.3869,97.4496,97.3869,97.4406,2551.0
2017-04-28 12:55:00,108.87,108.96,108.87,108.96,4454.0,97.4585,97.5391,97.4585,97.5391,4454.0
2017-04-28 13:00:00,108.95,108.98,108.92,108.97,6592.0,97.5301,97.557,97.5033,97.548,6592.0
2017-04-28 13:05:00,108.95,108.96,108.9,108.9,2250.0,97.5301,97.5391,97.4854,97.4854,2250.0
2017-04-28 13:10:00,108.89,108.95,108.89,108.92,5982.0,97.4764,97.5301,97.4764,97.5033,5982.0
2017-04-28 13:15:00,108.9,108.9,108.81,108.83,2320.0,97.4854,97.4854,97.4048,97.4227,2320.0
2017-04-28 13:20:00,108.81,108.85,108.78,108.83,5568.0,97.4048,97.4406,97.378,97.4227,5568.0
2017-04-28 13:25:00,108.86,108.87,108.83,108.83,2204.0,97.4496,97.4585,97.4227,97.4227,2204.0
2017-04-28 13:30:00,108.83,108.88,108.83,108.84,5725.0,97.4227,97.4675,97.4227,97.4317,5725.0
2017-04-28 13:35:00,108.83,108.93,108.83,108.92,4805.0,97.4227,97.5122,97.4227,97.5033,4805.0
2017-04-28 13:40:00,108.89,108.9,108.84,108.86,5506.0,97.4764,97.4854,97.4317,97.4496,5506.0
2017-04-28 13:45:00,108.85,108.87,108.81,108.82,7792.0,97.4406,97.4585,97.4048,97.4138,7792.0
2017-04-28 13:50:00,108.82,108.82,108.72,108.74,3815.0,97.4138,97.4138,97.3242,97.3421,3815.0
2017-04-28 13:55:00,108.75,108.77,108.61,108.63,5908.0,97.3511,97.369,97.2258,97.2437,5908.0
2017-04-28 14:00:00,108.62,108.64,108.57,108.59,5210.0,97.2347,97.2526,97.19,97.2079,5210.0
2017-04-28 14:05:00,108.6,108.65,108.59,108.61,9384.0,97.2168,97.2616,97.2079,97.2258,9384.0
2017-04-28 14:10:00,108.6,108.62,108.48,108.49,7461.0,97.2168,97.2347,97.1094,97.1184,7461.0
2017-04-28 14:15:00,108.5,108.53,108.48,108.53,3500.0,97.1273,97.1542,97.1094,97.1542,3500.0
2017-04-28 14:20:00,108.53,108.6,108.51,108.6,5855.0,97.1542,97.2168,97.1363,97.2168,5855.0
2017-04-28 14:25:00,108.61,108.63,108.58,108.62,4000.0,97.2258,97.2437,97.1989,97.2347,4000.0
2017-04-28 14:30:00,108.62,108.68,108.6,108.66,4900.0,97.2347,97.2884,97.2168,97.2705,4900.0
2017-04-28 14:35:00,108.66,108.69,108.64,108.69,4759.0,97.2705,97.2974,97.2526,97.2974,4759.0
2017-04-28 14:40:00,108.68,108.68,108.66,108.66,4139.0,97.2884,97.2884,97.2705,97.2705,4139.0
2017-04-28 14:45:00,108.67,108.76,108.67,108.74,7135.0,97.2795,97.3601,97.2795,97.3421,7135.0
2017-04-28 14:50:00,108.73,108.75,108.7,108.73,2965.0,97.3332,97.3511,97.3063,97.3332,2965.0
2017-04-28 14:55:00,108.73,108.75,108.72,108.73,5956.0,97.3332,97.3511,97.3242,97.3332,5956.0
2017-04-28 15:00:00,108.73,108.73,108.66,108.66,8229.0,97.3332,97.3332,97.2705,97.2705,8229.0
2017-04-28 15:05:00,108.68,108.78,108.67,108.78,7488.0,97.2884,97.378,97.2795,97.378,7488.0
2017-04-28 15:10:00,108.79,108.8,108.75,108.79,8217.0,97.3869,97.3959,97.3511,97.3869,8217.0
2017-04-28 15:15:00,108.79,108.83,108.76,108.76,6819.0,97.3869,97.4227,97.3601,97.3601,6819.0
2017-04-28 15:20:00,108.76,108.8,108.71,108.74,10640.0,97.3601,97.3959,97.3153,97.3421,10640.0
2017-04-28 15:25:00,108.72,108.77,108.7,108.74,12070.0,97.3242,97.369,97.3063,97.3421,12070.0
2017-04-28 15:30:00,108.74,108.82,108.71,108.82,9663.0,97.3421,97.4138,97.3153,97.4138,9663.0
2017-04-28 15:35:00,108.82,108.88,108.81,108.87,12203.0,97.4138,97.4675,97.4048,97.4585,12203.0
2017-04-28 15:40:00,108.86,108.95,108.85,108.9,13711.0,97.4496,97.5301,97.4406,97.4854,13711.0
2017-04-28 15:45:00,108.9,108.94,108.88,108.92,23415.0,97.4854,97.5212,97.4675,97.5033,23415.0
2017-04-28 15:50:00,108.92,108.95,108.86,108.86,22551.0,97.5033,97.5301,97.4496,97.4496,22551.0
2017-04-28 15:55:00,108.86,108.98,108.85,108.9,61987.0,97.4496,97.557,97.4406,97.4854,61987.0
2017-05-01 09:30:00,109.09,109.22,109.06,109.15,15866.0,97.6555,97.7718,97.6286,97.7092,15866.0
2017-05-01 09:35:00,109.2,109.47,109.19,109.43,9718.0,97.7539,97.9956,97.745,97.9598,9718.0
2017-05-01 09:40:00,109.34,109.48,109.27,109.46,8240.0,97.8793,98.0046,97.8166,97.9867,8240.0
2017-05-01 09:45:00,109.43,109.5,109.39,109.45,12365.0,97.9598,98.0225,97.924,97.9777,12365.0
2017-05-01 09:50:00,109.45,109.58,109.39,109.51,56754.0,97.9777,98.0941,97.924,98.0314,56754.0
2017-05-01 09:55:00,109.51,109.57,109.46,109.53,48589.0,98.0314,98.0852,97.9867,98.0493,48589.0
2017-05-01 10:00:00,109.48,109.55,109.22,109.22,21975.0,98.0046,98.0672,97.7718,97.7718,21975.0
2017-05-01 10:05:00,109.21,109.25,109.03,109.07,5671.0,97.7629,97.7987,97.6018,97.6376,5671.0
2017-05-01 10:10:00,109.01,109.01,108.71,108.71,6329.0,97.5838,97.5838,97.3153,97.3153,6329.0
2017-05-01 10:15:00,108.7,108.75,108.55,108.55,6561.0,97.3063,97.3511,97.1721,97.1721,6561.0
2017-05-01 10:20:00,108.57,108.65,108.53,108.53,5002.0,97.19,97.2616,97.1542,97.1542,5002.0
2017-05-01 10:25:00,108.55,108.71,108.51,108.62,7500.0,97.1721,97.3153,97.1363,97.2347,7500.0
2017-05-01 10:30:00,108.64,108.7,108.64,108.69,2620.0,97.2526,97.3063,97.2526,97.2974,2620.0
2017-05-01 10:35:00,108.73,108.88,108.69,108.87,3502.0,97.3332,97.4675,97.2974,97.4585,3502.0
2017-05-01 10:40:00,108.91,108.94,108.86,108.89,4985.0,97.4943,97.5212,97.4496,97.4764,4985.0
2017-05-01 10:45:00,108.88,109.11,108.88,109.09,4731.0,97.4675,97.6734,97.4675,97.6555,4731.0
2017-05-01 10:50:00,109.09,109.12,109.01,109.11,4690.0,97.6555,97.6823,97.5838,97.6734,4690.0
2017-05-01 10:55:00,109.13,109.26,109.1,109.25,12437.0,97.6913,97.8076,97.6644,97.7987,12437.0
2017-05-01 11:00:00,109.26,109.34,109.19,109.34,5422.0,97.8076,97.8793,97.745,97.8793,5422.0
2017-05-01 11:05:00,109.36,109.43,109.29,109.39,5965.0,97.8972,97.9598,97.8345,97.924,5965.0
2017-05-01 11:10:00,109.38,109.64,109.38,109.61,8882.0,97.9151,98.1478,97.9151,98.121,8882.0
2017-05-01 11:15:00,109.61,109.72,109.55,109.57,7676.0,98.121,98.2194,98.0672,98.0852,7676.0
2017-05-01 11:20:00,109.58,109.66,109.57,109.66,5239.0,98.0941,98.1657,98.0852,98.1657,5239.0
2017-05-01 11:25:00,109.67,109.73,109.67,109.68,5506.0,98.1747,98.2284,98.1747,98.1836,5506.0
2017-05-01 11:30:00,109.67,109.72,109.59,109.61,67495.0,98.1747,98.2194,98.1031,98.121,67495.0
2017-05-01 11:35:00,109.6,109.71,109.58,109.71,6262.0,98.112,98.2105,98.0941,98.2105,6262.0
2017-05-01 11:40:00,109.76,109.83,109.75,109.83,4900.0,98.2552,98.3179,98.2463,98.3179,4900.0
2017-05-01 11:45:00,109.81,109.89,109.81,109.82,9098.0,98.3,98.3716,98.3,98.3089,9098.0
2017-05-01 11:50:00,109.81,109.86,109.7,109.7,2802.0,98.3,98.3448,98.2015,98.2015,2802.0
2017-05-01 11:55:00,109.7,109.78,109.7,109.72,2889.0,98.2015,98.2731,98.2015,98.2194,2889.0
2017-05-01 12:00:00,109.75,109.78,109.67,109.76,56163.0,98.2463,98.2731,98.1747,98.2552,56163.0
2017-05-01 12:05:00,109.74,109.83,109.72,109.83,4730.0,98.2373,98.3179,98.2194,98.3179,4730.0
2017-05-01 12:10:00,109.83,109.88,109.81,109.85,3592.0,98.3179,98.3627,98.3,98.3358,3592.0
2017-05-01 12:15:00,109.86,109.95,109.86,109.91,3996.0,98.3448,98.4253,98.3448,98.3895,3996.0
2017-05-01 12:20:00,109.9,109.93,109.86,109.9,5005.0,98.3806,98.4074,98.3448,98.3806,5005.0
2017-05-01 12:25:00,109.87,109.92,109.82,109.92,2630.0,98.3537,98.3985,98.3089,98.3985,2630.0
2017-05-01 12:30:00,109.87,109.93,109.86,109.88,1900.0,98.3537,98.4074,98.3448,98.3627,1900.0
2017-05-01 12:35:00,109.88,109.88,109.79,109.87,3452.0,98.3627,98.3627,98.2821,98.3537,3452.0
2017-05-01 12:40:00,109.9,109.94,109.85,109.94,2130.0,98.3806,98.4164,98.3358,98.4164,2130.0
2017-05-01 12:45:00,109.95,110.05,109.87,110.02,8177.0,98.4253,98.5148,98.3537,98.488,8177.0
2017-05-01 12:50:00,109.99,110.05,109.87,110.05,9682.0,98.4611,98.5148,98.3537,98.5148,9682.0
2017-05-01 12:55:00,110.09,110.13,109.96,109.99,3563.0,98.5506,98.5865,98.4343,98.4611,3563.0
2017-05-01 13:00:00,109.99,109.99,109.83,109.83,5116.0,98.4611,98.4611,98.3179,98.3179,5116.0
2017-05-01 13:05:00,109.8,109.86,109.73,109.79,3001.0,98.291,98.3448,98.2284,98.2821,3001.0
2017-05-01 13:10:00,109.81,109.84,107.0,109.84,13402.0,98.3,98.3268,95.7845,98.3268,13402.0
2017-05-01 13:15:00,109.84,109.93,109.84,109.88,2845.0,98.3268,98.4074,98.3268,98.3627,2845.0
2017-05-01 13:20:00,109.91,109.97,109.89,109.9,2450.0,98.3895,98.4432,98.3716,98.3806,2450.0
2017-05-01 13:25:00,109.88,109.88,109.76,109.82,2300.0,98.3627,98.3627,98.2552,98.3089,2300.0
2017-05-01 13:30:00,109.76,109.81,109.7,109.73,4097.0,98.2552,98.3,98.2015,98.2284,4097.0
2017-05-01 13:35:00,109.72,109.75,109.66,109.69,1800.0,98.2194,98.2463,98.1657,98.1926,1800.0
2017-05-01 13:40:00,109.66,109.7,109.62,109.66,2964.0,98.1657,98.2015,98.1299,98.1657,2964.0
2017-05-01 13:45:00,109.66,109.67,109.63,109.66,2500.0,98.1657,98.1747,98.1389,98.1657,2500.0
2017-05-01 13:50:00,109.62,109.64,109.53,109.53,2501.0,98.1299,98.1478,98.0493,98.0493,2501.0
2017-05-01 13:55:00,109.54,109.64,109.54,109.62,3397.0,98.0583,98.1478,98.0583,98.1299,3397.0
2017-05-01 14:00:00,109.67,109.74,109.64,109.68,2801.0,98.1747,98.2373,98.1478,98.1836,2801.0
2017-05-01 14:05:00,109.69,109.72,109.59,109.7,6720.0,98.1926,98.2194,98.1031,98.2015,6720.0
2017-05-01 14:10:00,109.71,109.88,109.67,109.83,4330.0,98.2105,98.3627,98.1747,98.3179,4330.0
2017-05-01 14:15:00,109.8,109.84,109.77,109.79,2449.0,98.291,98.3268,98.2642,98.2821,2449.0
2017-05-01 14:20:00,109.82,109.82,109.7,109.7,7100.0,98.3089,98.3089,98.2015,98.2015,7100.0
2017-05-01 14:25:00,109.7,109.7,109.66,109.66,1400.0,98.2015,98.2015,98.1657,98.1657,1400.0
2017-05-01 14:30:00,109.66,109.71,109.6,109.67,2430.0,98.1657,98.2105,98.112,98.1747,2430.0
2017-05-01 14:35:00,109.65,109.74,109.62,109.67,4099.0,98.1568,98.2373,98.1299,98.1747,4099.0
2017-05-01 14:40:00,109.65,109.72,109.62,109.69,3342.0,98.1568,98.2194,98.1299,98.1926,3342.0
2017-05-01 14:45:00,109.72,109.72,109.61,109.66,4234.0,98.2194,98.2194,98.121,98.1657,4234.0
2017-05-01 14:50:00,109.65,109.66,109.59,109.59,2201.0,98.1568,98.1657,98.1031,98.1031,2201.0
2017-05-01 14:55:00,109.58,109.65,109.58,109.65,2496.0,98.0941,98.1568,98.0941,98.1568,2496.0
2017-05-01 15:00:00,109.66,109.69,109.59,109.69,4374.0,98.1657,98.1926,98.1031,98.1926,4374.0
2017-05-01 15:05:00,109.64,109.71,109.63,109.7,9782.0,98.1478,98.2105,98.1389,98.2015,9782.0
2017-05-01 15:10:00,109.69,109.72,109.66,109.7,3656.0,98.1926,98.2194,98.1657,98.2015,3656.0
2017-05-01 15:15:00,109.67,109.71,109.63,109.69,6550.0,98.1747,98.2105,98.1389,98.1926,6550.0
2017-05-01 15:20:00,109.69,109.69,109.61,109.63,7079.0,98.1926,98.1926,98.121,98.1389,7079.0
2017-05-01 15:25:00,109.61,109.61,109.5,109.51,6314.0,98.121,98.121,98.0225,98.0314,6314.0
2017-05-01 15:30:00,109.49,109.55,109.48,109.55,6188.0,98.0135,98.0672,98.0046,98.0672,6188.0
2017-05-01 15:35:00,109.55,109.58,109.51,109.54,11892.0,98.0672,98.0941,98.0314,98.0583,11892.0
2017-05-01 15:40:00,109.54,109.59,109.53,109.58,10047.0,98.0583,98.1031,98.0493,98.0941,10047.0
2017-05-01 15:45:00,109.58,109.64,109.53,109.53,21034.0,98.0941,98.1478,98.0493,98.0493,21034.0
2017-05-01 15:50:00,109.55,109.55,109.51,109.55,10989.0,98.0672,98.0672,98.0314,98.0672,10989.0
2017-05-01 15:55:00,109.55,109.56,109.4,109.41,28020.0,98.0672,98.0762,97.933,97.9419,28020.0
2017-05-02 09:30:00,109.34,109.34,108.54,108.98,20624.0,97.8793,97.8793,97.1631,97.557,20624.0
2017-05-02 09:35:00,109.14,109.14,108.73,108.89,11731.0,97.7002,97.7002,97.3332,97.4764,11731.0
2017-05-02 09:40:00,108.94,108.94,108.53,108.69,13771.0,97.5212,97.5212,97.1542,97.2974,13771.0
2017-05-02 09:45:00,108.68,108.7,108.31,108.56,15438.0,97.2884,97.3063,96.9572,97.181,15438.0
2017-05-02 09:50:00,108.56,108.91,108.48,108.81,8486.0,97.181,97.4943,97.1094,97.4048,8486.0
2017-05-02 09:55:00,108.78,108.88,108.65,108.65,6929.0,97.378,97.4675,97.2616,97.2616,6929.0
2017-05-02 10:00:00,108.65,108.74,108.6,108.62,9054.0,97.2616,97.3421,97.2168,97.2347,9054.0
2017-05-02 10:05:00,108.62,108.79,108.59,108.72,7629.0,97.2347,97.3869,97.2079,97.3242,7629.0
2017-05-02 10:10:00,108.72,108.78,108.62,108.77,9358.0,97.3242,97.378,97.2347,97.369,9358.0
2017-05-02 10:15:00,108.75,108.75,108.55,108.55,5855.0,97.3511,97.3511,97.1721,97.1721,5855.0
2017-05-02 10:20:00,108.55,108.7,108.47,108.7,11043.0,97.1721,97.3063,97.1004,97.3063,11043.0
2017-05-02 10:25:00,108.71,108.82,108.61,108.78,8040.0,97.3153,97.4138,97.2258,97.378,8040.0
2017-05-02 10:30:00,108.72,108.82,108.69,108.7,9965.0,97.3242,97.4138,97.2974,97.3063,9965.0
2017-05-02 10:35:00,108.7,108.72,108.5,108.5,5789.0,97.3063,97.3242,97.1273,97.1273,5789.0
2017-05-02 10:40:00,108.43,108.48,108.38,108.45,5617.0,97.0646,97.1094,97.0199,97.0825,5617.0
2017-05-02 10:45:00,108.47,108.54,108.27,108.38,14847.0,97.1004,97.1631,96.9214,97.0199,14847.0
2017-05-02 10:50:00,108.41,108.52,108.39,108.41,6319.0,97.0467,97.1452,97.0288,97.0467,6319.0
2017-05-02 10:55:00,108.45,108.58,108.42,108.42,8137.0,97.0825,97.1989,97.0557,97.0557,8137.0
2017-05-02 11:00:00,108.4,108.55,108.37,108.55,8446.0,97.0378,97.1721,97.0109,97.1721,8446.0
2017-05-02 11:05:00,108.56,108.61,108.46,108.6,7794.0,97.181,97.2258,97.0915,97.2168,7794.0
2017-05-02 11:10:00,108.6,108.79,108.6,108.7,7470.0,97.2168,97.3869,97.2168,97.3063,7470.0
2017-05-02 11:15:00,108.76,108.83,108.71,108.77,12836.0,97.3601,97.4227,97.3153,97.369,12836.0
2017-05-02 11:20:00,108.77,108.81,108.55,108.55,7060.0,97.369,97.4048,97.1721,97.1721,7060.0
2017-05-02 11:25:00,108.52,108.66,108.49,108.62,4300.0,97.1452,97.2705,97.1184,97.2347,4300.0
2017-05-02 11:30:00,108.62,108.62,108.39,108.51,6405.0,97.2347,97.2347,97.0288,97.1363,6405.0
2017-05-02 11:35:00,108.48,108.49,108.36,108.37,7880.0,97.1094,97.1184,97.002,97.0109,7880.0
2017-05-02 11:40:00,108.41,108.44,108.33,108.33,6550.0,97.0467,97.0736,96.9751,96.9751,6550.0
2017-05-02 11:45:00,108.31,108.38,108.28,108.38,8788.0,96.9572,97.0199,96.9304,97.0199,8788.0
2017-05-02 11:50:00,108.4,108.49,108.35,108.35,3200.0,97.0378,97.1184,96.993,96.993,3200.0
2017-05-02 11:55:00,108.34,108.43,108.3,108.39,3570.0,96.9841,97.0646,96.9483,97.0288,3570.0
2017-05-02 12:00:00,108.42,108.59,108.41,108.5,5833.0,97.0557,97.2079,97.0467,97.1273,5833.0
2017-05-02 12:05:00,108.54,108.64,108.51,108.64,1800.0,97.1631,97.2526,97.1363,97.2526,1800.0
2017-05-02 12:10:00,108.6,108.64,108.55,108.62,3490.0,97.2168,97.2526,97.1721,97.2347,3490.0
2017-05-02 12:15:00,108.62,108.69,108.59,108.67,4031.0,97.2347,97.2974,97.2079,97.2795,4031.0
2017-05-02 12:20:00,108.67,108.79,108.66,108.71,2600.0,97.2795,97.3869,97.2705,97.3153,2600.0
2017-05-02 12:25:00,108.69,108.75,108.69,108.71,2348.0,97.2974,97.3511,97.2974,97.3153,2348.0
2017-05-02 12:30:00,108.72,108.72,108.56,108.56,4500.0,97.3242,97.3242,97.181,97.181,4500.0
2017-05-02 12:35:00,108.58,108.66,108.56,108.63,3050.0,97.1989,97.2705,97.181,97.2437,3050.0
2017-05-02 12:40:00,108.59,108.6,108.55,108.55,3200.0,97.2079,97.2168,97.1721,97.1721,3200.0
2017-05-02 12:45:00,108.51,108.63,108.5,108.58,3110.0,97.1363,97.2437,97.1273,97.1989,3110.0
2017-05-02 12:50:00,108.58,108.58,108.48,108.48,1675.0,97.1989,97.1989,97.1094,97.1094,1675.0
2017-05-02 12:55:00,108.45,108.52,108.45,108.48,5307.0,97.0825,97.1452,97.0825,97.1094,5307.0
2017-05-02 13:00:00,108.48,108.56,108.46,108.5,5207.0,97.1094,97.181,97.0915,97.1273,5207.0
2017-05-02 13:05:00,108.45,108.47,108.4,108.44,2350.0,97.0825,97.1004,97.0378,97.0736,2350.0
2017-05-02 13:10:00,108.44,108.48,108.4,108.48,5799.0,97.0736,97.1094,97.0378,97.1094,5799.0
2017-05-02 13:15:00,108.49,108.53,108.47,108.51,4270.0,97.1184,97.1542,97.1004,97.1363,4270.0
2017-05-02 13:20:00,108.51,108.51,108.43,108.44,3839.0,97.1363,97.1363,97.0646,97.0736,3839.0
2017-05-02 13:25:00,108.43,108.45,108.41,108.42,4304.0,97.0646,97.0825,97.0467,97.0557,4304.0
2017-05-02 13:30:00,108.4,108.4,108.32,108.39,4678.0,97.0378,97.0378,96.9662,97.0288,4678.0
2017-05-02 13:35:00,108.39,108.39,108.3,108.35,3954.0,97.0288,97.0288,96.9483,96.993,3954.0
2017-05-02 13:40:00,108.34,108.35,108.29,108.35,3420.0,96.9841,96.993,96.9393,96.993,3420.0
2017-05-02 13:45:00,108.35,108.36,108.3,108.32,4700.0,96.993,97.002,96.9483,96.9662,4700.0
2017-05-02 13:50:00,108.3,108.3,108.18,108.23,5365.0,96.9483,96.9483,96.8408,96.8856,5365.0
2017-05-02 13:55:00,108.23,108.23,108.12,108.2,3100.0,96.8856,96.8856,96.7871,96.8588,3100.0
2017-05-02 14:00:00,108.22,108.22,108.12,108.16,5006.0,96.8767,96.8767,96.7871,96.8229,5006.0
2017-05-02 14:05:00,108.21,108.27,108.13,108.26,6084.0,96.8677,96.9214,96.7961,96.9125,6084.0
2017-05-02 14:10:00,108.28,108.39,108.24,108.36,10056.0,96.9304,97.0288,96.8946,97.002,10056.0
2017-05-02 14:15:00,108.37,108.39,108.36,108.37,2966.0,97.0109,97.0288,97.002,97.0109,2966.0
2017-05-02 14:20:00,108.37,108.4,108.3,108.32,6932.0,97.0109,97.0378,96.9483,96.9662,6932.0
2017-05-02 14:25:00,108.32,108.32,108.16,108.16,6429.0,96.9662,96.9662,96.8229,96.8229,6429.0
2017-05-02 14:30:00,108.19,108.24,108.18,108.18,6202.0,96.8498,96.8946,96.8408,96.8408,6202.0
2017-05-02 14:35:00,108.18,108.18,108.07,108.13,5879.0,96.8408,96.8408,96.7424,96.7961,5879.0
2017-05-02 14:40:00,108.11,108.15,108.07,108.07,7811.0,96.7782,96.814,96.7424,96.7424,7811.0
2017-05-02 14:45:00,108.07,108.15,108.04,108.04,7102.0,96.7424,96.814,96.7155,96.7155,7102.0
2017-05-02 14:50:00,108.08,108.12,108.06,108.06,5825.0,96.7513,96.7871,96.7334,96.7334,5825.0
2017-05-02 14:55:00,108.09,108.18,108.09,108.15,6906.0,96.7603,96.8408,96.7603,96.814,6906.0
2017-05-02 15:00:00,108.17,108.18,108.13,108.14,8559.0,96.8319,96.8408,96.7961,96.805,8559.0
2017-05-02 15:05:00,108.15,108.29,108.15,108.29,10248.0,96.814,96.9393,96.814,96.9393,10248.0
2017-05-02 15:10:00,108.29,108.32,108.23,108.27,7900.0,96.9393,96.9662,96.8856,96.9214,7900.0
2017-05-02 15:15:00,108.27,108.27,108.23,108.25,7656.0,96.9214,96.9214,96.8856,96.9035,7656.0
2017-05-02 15:20:00,108.25,108.25,108.12,108.13,13539.0,96.9035,96.9035,96.7871,96.7961,13539.0
2017-05-02 15:25:00,108.13,108.13,108.0,108.11,18928.0,96.7961,96.7961,96.6797,96.7782,18928.0
2017-05-02 15:30:00,108.11,108.32,108.11,108.3,14460.0,96.7782,96.9662,96.7782,96.9483,14460.0
2017-05-02 15:35:00,108.3,108.3,108.23,108.25,36518.0,96.9483,96.9483,96.8856,96.9035,36518.0
2017-05-02 15:40:00,108.28,108.3,108.2,108.2,12252.0,96.9304,96.9483,96.8588,96.8588,12252.0
2017-05-02 15:45:00,108.2,108.3,108.2,108.3,16703.0,96.8588,96.9483,96.8588,96.9483,16703.0
2017-05-02 15:50:00,108.3,108.35,108.23,108.25,17587.0,96.9483,96.993,96.8856,96.9035,17587.0
2017-05-02 15:55:00,108.26,108.4,108.26,108.36,36592.0,96.9125,97.0378,96.9125,97.002,36592.0
2017-05-03 09:30:00,108.35,108.6,108.24,108.53,10229.0,96.993,97.2168,96.8946,97.1542,10229.0
2017-05-03 09:35:00,108.51,108.63,108.4,108.51,25442.0,97.1363,97.2437,97.0378,97.1363,25442.0
2017-05-03 09:40:00,108.56,108.57,108.3,108.36,8023.0,97.181,97.19,96.9483,97.002,8023.0
2017-05-03 09:45:00,108.35,108.53,108.23,108.23,12506.0,96.993,97.1542,96.8856,96.8856,12506.0
2017-05-03 09:50:00,108.21,108.21,107.9,108.08,11115.0,96.8677,96.8677,96.5902,96.7513,11115.0
2017-05-03 09:55:00,108.05,108.11,107.68,107.77,7328.0,96.7245,96.7782,96.3933,96.4738,7328.0
2017-05-03 10:00:00,107.81,107.97,107.75,107.97,6274.0,96.5096,96.6529,96.4559,96.6529,6274.0
2017-05-03 10:05:00,107.94,108.05,107.82,107.82,7139.0,96.626,96.7245,96.5186,96.5186,7139.0
2017-05-03 10:10:00,107.77,107.94,107.77,107.94,9397.0,96.4738,96.626,96.4738,96.626,9397.0
2017-05-03 10:15:00,107.98,107.99,107.63,107.63,8405.0,96.6618,96.6708,96.3485,96.3485,8405.0
2017-05-03 10:20:00,107.64,107.77,107.55,107.77,6800.0,96.3574,96.4738,96.2769,96.4738,6800.0
2017-05-03 10:25:00,107.77,107.87,107.72,107.8,5200.0,96.4738,96.5633,96.4291,96.5007,5200.0
2017-05-03 10:30:00,107.78,107.85,107.63,107.63,12686.0,96.4828,96.5454,96.3485,96.3485,12686.0
2017-05-03 10:35:00,107.6,107.68,107.46,107.46,11899.0,96.3216,96.3933,96.1963,96.1963,11899.0
2017-05-03 10:40:00,107.5,107.57,107.46,107.51,4800.0,96.2321,96.2948,96.1963,96.2411,4800.0
2017-05-03 10:45:00,107.56,107.59,107.33,107.36,5452.0,96.2858,96.3127,96.0799,96.1068,5452.0
2017-05-03 10:50:00,107.3,107.39,107.22,107.38,5472.0,96.0531,96.1337,95.9815,96.1247,5472.0
2017-05-03 10:55:00,107.37,107.39,107.23,107.36,4630.0,96.1157,96.1337,95.9904,96.1068,4630.0
2017-05-03 11:00:00,107.36,107.52,107.35,107.51,5900.0,96.1068,96.25,96.0978,96.2411,5900.0
2017-05-03 11:05:00,107.41,107.68,107.4,107.61,4000.0,96.1516,96.3933,96.1426,96.3306,4000.0
2017-05-03 11:10:00,107.64,107.64,107.56,107.57,4398.0,96.3574,96.3574,96.2858,96.2948,4398.0
2017-05-03 11:15:00,107.59,107.79,107.59,107.75,5447.0,96.3127,96.4917,96.3127,96.4559,5447.0
2017-05-03 11:20:00,107.77,107.8,107.69,107.69,3132.0,96.4738,96.5007,96.4022,96.4022,3132.0
2017-05-03 11:25:00,107.68,107.76,107.67,107.74,2900.0,96.3933,96.4649,96.3843,96.447,2900.0
2017-05-03 11:30:00,107.74,107.79,107.62,107.67,4381.0,96.447,96.4917,96.3395,96.3843,4381.0
2017-05-03 11:35:00,107.69,107.7,107.6,107.6,4200.0,96.4022,96.4112,96.3216,96.3216,4200.0
2017-05-03 11:40:00,107.64,107.69,107.59,107.66,4618.0,96.3574,96.4022,96.3127,96.3754,4618.0
2017-05-03 11:45:00,107.59,107.67,107.59,107.67,1266.0,96.3127,96.3843,96.3127,96.3843,1266.0
2017-05-03 11:50:00,107.7,107.74,107.65,107.68,6850.0,96.4112,96.447,96.3664,96.3933,6850.0
2017-05-03 11:55:00,107.67,107.73,107.61,107.64,4400.0,96.3843,96.438,96.3306,96.3574,4400.0
2017-05-03 12:00:00,107.69,107.73,107.61,107.61,6204.0,96.4022,96.438,96.3306,96.3306,6204.0
2017-05-03 12:05:00,107.62,107.69,107.58,107.64,2149.0,96.3395,96.4022,96.3037,96.3574,2149.0
2017-05-03 12:10:00,107.62,107.73,107.62,107.71,2500.0,96.3395,96.438,96.3395,96.4201,2500.0
2017-05-03 12:15:00,107.67,107.76,107.67,107.69,3931.0,96.3843,96.4649,96.3843,96.4022,3931.0
2017-05-03 12:20:00,107.69,107.69,107.42,107.44,4301.0,96.4022,96.4022,96.1605,96.1784,4301.0
2017-05-03 12:25:00,107.44,107.44,107.31,107.41,3300.0,96.1784,96.1784,96.062,96.1516,3300.0
2017-05-03 12:30:00,107.42,107.47,107.36,107.4,2365.0,96.1605,96.2053,96.1068,96.1426,2365.0
2017-05-03 12:35:00,107.4,107.44,107.38,107.43,3520.0,96.1426,96.1784,96.1247,96.1695,3520.0
2017-05-03 12:40:00,107.44,107.44,107.35,107.35,4840.0,96.1784,96.1784,96.0978,96.0978,4840.0
2017-05-03 12:45:00,107.35,107.53,107.33,107.45,3585.0,96.0978,96.259,96.0799,96.1874,3585.0
2017-05-03 12:50:00,107.44,107.48,107.35,107.43,2951.0,96.1784,96.2142,96.0978,96.1695,2951.0
2017-05-03 12:55:00,107.44,107.45,107.41,107.45,2300.0,96.1784,96.1874,96.1516,96.1874,2300.0
2017-05-03 13:00:00,107.47,107.47,107.36,107.39,4750.0,96.2053,96.2053,96.1068,96.1337,4750.0
2017-05-03 13:05:00,107.39,107.4,107.25,107.25,4720.0,96.1337,96.1426,96.0083,96.0083,4720.0
2017-05-03 13:10:00,107.24,107.33,107.24,107.33,2235.0,95.9994,96.0799,95.9994,96.0799,2235.0
2017-05-03 13:15:00,107.34,107.44,107.31,107.32,4552.0,96.0889,96.1784,96.062,96.071,4552.0
2017-05-03 13:20:00,107.34,107.35,107.31,107.33,3884.0,96.0889,96.0978,96.062,96.0799,3884.0
2017-05-03 13:25:00,107.3,107.37,107.26,107.32,3100.0,96.0531,96.1157,96.0173,96.071,3100.0
2017-05-03 13:30:00,107.3,107.3,107.19,107.23,3562.0,96.0531,96.0531,95.9546,95.9904,3562.0
2017-05-03 13:35:00,107.23,107.36,107.21,107.34,3741.0,95.9904,96.1068,95.9725,96.0889,3741.0
2017-05-03 13:40:00,107.3,107.35,107.26,107.3,4949.0,96.0531,96.0978,96.0173,96.0531,4949.0
2017-05-03 13:45:00,107.3,107.44,107.29,107.34,9127.0,96.0531,96.1784,96.0441,96.0889,9127.0
2017-05-03 13:50:00,107.39,107.45,107.39,107.42,4140.0,96.1337,96.1874,96.1337,96.1605,4140.0
2017-05-03 13:55:00,107.41,107.57,107.39,107.57,7187.0,96.1516,96.2948,96.1337,96.2948,7187.0
2017-05-03 14:00:00,107.57,107.75,107.53,107.69,6580.0,96.2948,96.4559,96.259,96.4022,6580.0
2017-05-03 14:05:00,107.72,107.82,107.61,107.61,10400.0,96.4291,96.5186,96.3306,96.3306,10400.0
2017-05-03 14:10:00,107.56,107.87,107.54,107.78,24568.0,96.2858,96.5633,96.2679,96.4828,24568.0
2017-05-03 14:15:00,107.76,107.76,107.37,107.46,7189.0,96.4649,96.4649,96.1157,96.1963,7189.0
2017-05-03 14:20:00,107.46,107.46,107.31,107.43,5355.0,96.1963,96.1963,96.062,96.1695,5355.0
2017-05-03 14:25:00,107.44,107.51,107.35,107.48,7620.0,96.1784,96.2411,96.0978,96.2142,7620.0
2017-05-03 14:30:00,107.48,107.58,107.45,107.49,7040.0,96.2142,96.3037,96.1874,96.2232,7040.0
2017-05-03 14:35:00,107.49,107.55,107.46,107.48,7771.0,96.2232,96.2769,96.1963,96.2142,7771.0
2017-05-03 14:40:00,107.46,107.54,107.44,107.53,6400.0,96.1963,96.2679,96.1784,96.259,6400.0
2017-05-03 14:45:00,107.52,107.54,107.42,107.48,8746.0,96.25,96.2679,96.1605,96.2142,8746.0
2017-05-03 14:50:00,107.45,107.47,107.41,107.42,6482.0,96.1874,96.2053,96.1516,96.1605,6482.0
2017-05-03 14:55:00,107.41,107.46,107.4,107.45,5100.0,96.1516,96.1963,96.1426,96.1874,5100.0
2017-05-03 15:00:00,107.48,107.71,107.44,107.7,9936.0,96.2142,96.4201,96.1784,96.4112,9936.0
2017-05-03 15:05:00,107.69,107.87,107.66,107.82,26857.0,96.4022,96.5633,96.3754,96.5186,26857.0
2017-05-03 15:10:00,107.81,107.82,107.68,107.71,7931.0,96.5096,96.5186,96.3933,96.4201,7931.0
2017-05-03 15:15:00,107.7,107.75,107.67,107.73,10532.0,96.4112,96.4559,96.3843,96.438,10532.0
2017-05-03 15:20:00,107.73,107.95,107.68,107.84,88008.0,96.438,96.635,96.3933,96.5365,88008.0
2017-05-03 15:25:00,107.79,107.79,107.54,107.55,18310.0,96.4917,96.4917,96.2679,96.2769,18310.0
2017-05-03 15:30:00,107.52,107.54,107.46,107.54,13319.0,96.25,96.2679,96.1963,96.2679,13319.0
2017-05-03 15:35:00,107.54,107.58,107.38,107.44,15629.0,96.2679,96.3037,96.1247,96.1784,15629.0
2017-05-03 15:40:00,107.47,107.48,107.34,107.35,17294.0,96.2053,96.2142,96.0889,96.0978,17294.0
2017-05-03 15:45:00,107.37,107.68,107.37,107.66,27715.0,96.1157,96.3933,96.1157,96.3754,27715.0
2017-05-03 15:50:00,107.65,107.81,107.64,107.65,44897.0,96.3664,96.5096,96.3574,96.3664,44897.0
2017-05-03 15:55:00,107.65,107.67,107.57,107.62,53168.0,96.3664,96.3843,96.2948,96.3395,53168.0
2017-05-04 09:30:00,111.99,112.73,111.28,112.44,103785.0,100.2515,100.9139,99.6159,100.6543,103785.0
2017-05-04 09:35:00,112.49,112.49,110.66,111.54,103819.0,100.6991,100.6991,99.0609,99.8487,103819.0
2017-05-04 09:40:00,111.66,112.6,111.58,112.42,72401.0,99.9561,100.7976,99.8845,100.6364,72401.0
2017-05-04 09:45:00,112.38,112.57,111.8,112.22,126712.0,100.6006,100.7707,100.0814,100.4574,126712.0
2017-05-04 09:50:00,112.17,112.47,111.73,112.05,31088.0,100.4126,100.6812,100.0187,100.3052,31088.0
2017-05-04 09:55:00,112.0,112.06,111.68,111.79,28207.0,100.2604,100.3142,99.974,100.0725,28207.0
2017-05-04 10:00:00,111.83,111.94,111.63,111.71,24443.0,100.1083,100.2067,99.9292,100.0008,24443.0
2017-05-04 10:05:00,111.73,112.1,111.69,111.95,52051.0,100.0187,100.35,99.9829,100.2157,52051.0
2017-05-04 10:10:00,112.01,112.1,111.61,111.61,26045.0,100.2694,100.35,99.9113,99.9113,26045.0
2017-05-04 10:15:00,111.6,111.63,111.29,111.63,37131.0,99.9024,99.9292,99.6249,99.9292,37131.0
2017-05-04 10:20:00,111.61,111.61,111.33,111.57,31852.0,99.9113,99.9113,99.6607,99.8755,31852.0
2017-05-04 10:25:00,111.57,111.78,111.44,111.5,14754.0,99.8755,100.0635,99.7591,99.8129,14754.0
2017-05-04 10:30:00,111.53,111.53,111.02,111.02,19564.0,99.8397,99.8397,99.3832,99.3832,19564.0
2017-05-04 10:35:00,110.98,110.99,110.57,110.58,14755.0,99.3474,99.3563,98.9803,98.9893,14755.0
2017-05-04 10:40:00,110.54,110.67,110.33,110.58,13523.0,98.9535,99.0699,98.7655,98.9893,13523.0
2017-05-04 10:45:00,110.62,110.7,110.4,110.43,10370.0,99.0251,99.0967,98.8282,98.855,10370.0
2017-05-04 10:50:00,110.41,110.5,110.24,110.26,14968.0,98.8371,98.9177,98.6849,98.7028,14968.0
2017-05-04 10:55:00,110.26,110.46,110.23,110.33,7774.0,98.7028,98.8819,98.676,98.7655,7774.0
2017-05-04 11:00:00,110.41,110.41,110.05,110.05,9820.0,98.8371,98.8371,98.5148,98.5148,9820.0
2017-05-04 11:05:00,110.02,110.28,109.97,110.16,18288.0,98.488,98.7207,98.4432,98.6133,18288.0
2017-05-04 11:10:00,110.12,110.28,110.1,110.27,4173.0,98.5775,98.7207,98.5596,98.7118,4173.0
2017-05-04 11:15:00,110.22,110.58,110.17,110.58,11102.0,98.667,98.9893,98.6223,98.9893,11102.0
2017-05-04 11:20:00,110.65,110.96,110.54,110.96,11018.0,99.0519,99.3295,98.9535,99.3295,11018.0
2017-05-04 11:25:00,110.93,111.0,110.78,110.8,10565.0,99.3026,99.3653,99.1683,99.1862,10565.0
2017-05-04 11:30:00,110.8,110.96,110.79,110.95,8350.0,99.1862,99.3295,99.1773,99.3205,8350.0
2017-05-04 11:35:00,110.95,110.99,110.87,110.94,9500.0,99.3205,99.3563,99.2489,99.3116,9500.0
2017-05-04 11:40:00,110.95,111.27,110.94,111.27,27097.0,99.3205,99.607,99.3116,99.607,27097.0
2017-05-04 11:45:00,111.29,111.69,111.18,111.64,27430.0,99.6249,99.9829,99.5264,99.9382,27430.0
2017-05-04 11:50:00,111.55,111.61,111.25,111.54,12068.0,99.8576,99.9113,99.5891,99.8487,12068.0
2017-05-04 11:55:00,111.56,111.63,111.5,111.59,13207.0,99.8666,99.9292,99.8129,99.8934,13207.0
2017-05-04 12:00:00,111.6,111.62,111.41,111.55,10370.0,99.9024,99.9203,99.7323,99.8576,10370.0
2017-05-04 12:05:00,111.54,111.54,111.34,111.35,4893.0,99.8487,99.8487,99.6696,99.6786,4893.0
2017-05-04 12:10:00,111.32,111.61,111.31,111.54,11340.0,99.6517,99.9113,99.6428,99.8487,11340.0
2017-05-04 12:15:00,111.54,111.79,111.46,111.74,17119.0,99.8487,100.0725,99.777,100.0277,17119.0
2017-05-04 12:20:00,111.72,111.74,111.38,111.5,24705.0,100.0098,100.0277,99.7054,99.8129,24705.0
2017-05-04 12:25:00,111.5,111.65,111.47,111.48,7415.0,99.8129,99.9471,99.786,99.7949,7415.0
2017-05-04 12:30:00,111.46,111.52,111.23,111.3,9312.0,99.777,99.8308,99.5712,99.6338,9312.0
2017-05-04 12:35:00,111.3,111.31,110.78,110.78,9727.0,99.6338,99.6428,99.1683,99.1683,9727.0
2017-05-04 12:40:00,110.8,110.91,110.46,110.49,8518.0,99.1862,99.2847,98.8819,98.9087,8518.0
2017-05-04 12:45:00,110.44,110.61,110.17,110.56,30058.0,98.864,99.0161,98.6223,98.9714,30058.0
2017-05-04 12:50:00,110.5,110.66,110.42,110.47,8480.0,98.9177,99.0609,98.8461,98.8908,8480.0
2017-05-04 12:55:00,110.48,110.48,110.17,110.32,9300.0,98.8998,98.8998,98.6223,98.7565,9300.0
2017-05-04 13:00:00,110.32,110.54,110.3,110.37,11896.0,98.7565,98.9535,98.7386,98.8013,11896.0
2017-05-04 13:05:00,110.32,110.35,110.17,110.23,9373.0,98.7565,98.7834,98.6223,98.676,9373.0
2017-05-04 13:10:00,110.23,110.38,110.19,110.3,8154.0,98.676,98.8102,98.6402,98.7386,8154.0
2017-05-04 13:15:00,110.33,110.33,110.23,110.23,6274.0,98.7655,98.7655,98.676,98.676,6274.0
2017-05-04 13:20:00,110.24,110.32,110.21,110.22,7220.0,98.6849,98.7565,98.6581,98.667,7220.0
2017-05-04 13:25:00,110.23,110.25,110.02,110.02,7033.0,98.676,98.6939,98.488,98.488,7033.0
2017-05-04 13:30:00,110.0,110.12,109.97,110.08,16060.0,98.4701,98.5775,98.4432,98.5417,16060.0
2017-05-04 13:35:00,110.1,110.26,110.05,110.26,7969.0,98.5596,98.7028,98.5148,98.7028,7969.0
2017-05-04 13:40:00,110.23,110.24,109.9,109.9,6215.0,98.676,98.6849,98.3806,98.3806,6215.0
2017-05-04 13:45:00,109.92,109.97,109.75,109.91,20960.0,98.3985,98.4432,98.2463,98.3895,20960.0
2017-05-04 13:50:00,109.91,109.93,109.51,109.63,11098.0,98.3895,98.4074,98.0314,98.1389,11098.0
2017-05-04 13:55:00,109.63,109.71,109.5,109.55,8667.0,98.1389,98.2105,98.0225,98.0672,8667.0
2017-05-04 14:00:00,109.56,109.84,109.56,109.7,12249.0,98.0762,98.3268,98.0762,98.2015,12249.0
2017-05-04 14:05:00,109.72,109.81,109.68,109.71,8006.0,98.2194,98.3,98.1836,98.2105,8006.0
2017-05-04 14:10:00,109.7,109.71,109.55,109.56,8600.0,98.2015,98.2105,98.0672,98.0762,8600.0
2017-05-04 14:15:00,109.58,109.66,109.24,109.24,14080.0,98.0941,98.1657,97.7897,97.7897,14080.0
2017-05-04 14:20:00,109.27,109.37,109.17,109.17,14111.0,97.8166,97.9061,97.7271,97.7271,14111.0
2017-05-04 14:25:00,109.18,109.39,109.15,109.38,10683.0,97.736,97.924,97.7092,97.9151,10683.0
2017-05-04 14:30:00,109.37,109.42,109.31,109.42,7142.0,97.9061,97.9509,97.8524,97.9509,7142.0
2017-05-04 14:35:00,109.39,109.48,109.38,109.4,12700.0,97.924,98.0046,97.9151,97.933,12700.0
2017-05-04 14:40:00,109.4,109.42,109.29,109.29,8045.0,97.933,97.9509,97.8345,97.8345,8045.0
2017-05-04 14:45:00,109.31,109.35,109.28,109.31,9955.0,97.8524,97.8882,97.8255,97.8524,9955.0
2017-05-04 14:50:00,109.32,109.39,109.23,109.32,12287.0,97.8614,97.924,97.7808,97.8614,12287.0
2017-05-04 14:55:00,109.32,109.32,109.2,109.2,7287.0,97.8614,97.8614,97.7539,97.7539,7287.0
2017-05-04 15:00:00,109.19,109.2,109.12,109.15,10519.0,97.745,97.7539,97.6823,97.7092,10519.0
2017-05-04 15:05:00,109.13,109.13,109.05,109.06,10680.0,97.6913,97.6913,97.6197,97.6286,10680.0
2017-05-04 15:10:00,109.06,109.06,108.99,109.02,14179.0,97.6286,97.6286,97.5659,97.5928,14179.0
2017-05-04 15:15:00,109.02,109.03,108.85,108.85,18990.0,97.5928,97.6018,97.4406,97.4406,18990.0
2017-05-04 15:20:00,108.87,108.89,108.7,108.72,10364.0,97.4585,97.4764,97.3063,97.3242,10364.0
2017-05-04 15:25:00,108.71,108.8,108.64,108.66,9145.0,97.3153,97.3959,97.2526,97.2705,9145.0
2017-05-04 15:30:00,108.65,108.9,108.65,108.82,25297.0,97.2616,97.4854,97.2616,97.4138,25297.0
2017-05-04 15:35:00,108.84,108.92,108.83,108.91,18483.0,97.4317,97.5033,97.4227,97.4943,18483.0
2017-05-04 15:40:00,108.91,108.94,108.67,108.71,33196.0,97.4943,97.5212,97.2795,97.3153,33196.0
2017-05-04 15:45:00,108.71,108.71,108.44,108.58,65546.0,97.3153,97.3153,97.0736,97.1989,65546.0
2017-05-04 15:50:00,108.58,108.67,108.53,108.64,62362.0,97.1989,97.2795,97.1542,97.2526,62362.0
2017-05-04 15:55:00,108.63,108.72,108.51,108.69,98510.0,97.2437,97.3242,97.1363,97.2974,98510.0
2017-05-05 09:30:00,109.36,109.89,109.29,109.89,24214.0,97.8972,98.3716,97.8345,98.3716,24214.0
2017-05-05 09:35:00,109.75,109.93,109.36,109.36,4300.0,98.2463,98.4074,97.8972,97.8972,4300.0
2017-05-05 09:40:00,109.5,109.5,108.96,108.99,6204.0,98.0225,98.0225,97.5391,97.5659,6204.0
2017-05-05 09:45:00,108.96,109.28,108.91,109.09,7866.0,97.5391,97.8255,97.4943,97.6555,7866.0
2017-05-05 09:50:00,109.03,109.29,109.02,109.02,7774.0,97.6018,97.8345,97.5928,97.5928,7774.0
2017-05-05 09:55:00,109.02,109.12,108.99,108.99,9785.0,97.5928,97.6823,97.5659,97.5659,9785.0
2017-05-05 10:00:00,109.07,109.27,108.85,109.27,37542.0,97.6376,97.8166,97.4406,97.8166,37542.0
2017-05-05 10:05:00,109.24,109.46,109.13,109.46,29699.0,97.7897,97.9867,97.6913,97.9867,29699.0
2017-05-05 10:10:00,109.44,109.53,109.32,109.48,9153.0,97.9688,98.0493,97.8614,98.0046,9153.0
2017-05-05 10:15:00,109.42,109.48,109.28,109.36,6000.0,97.9509,98.0046,97.8255,97.8972,6000.0
2017-05-05 10:20:00,109.36,109.46,109.32,109.43,8196.0,97.8972,97.9867,97.8614,97.9598,8196.0
2017-05-05 10:25:00,109.4,109.65,109.34,109.65,8208.0,97.933,98.1568,97.8793,98.1568,8208.0
2017-05-05 10:30:00,109.61,109.77,109.6,109.64,4377.0,98.121,98.2642,98.112,98.1478,4377.0
2017-05-05 10:35:00,109.67,109.85,109.65,109.85,9885.0,98.1747,98.3358,98.1568,98.3358,9885.0
2017-05-05 10:40:00,109.88,110.01,109.79,110.01,8184.0,98.3627,98.479,98.2821,98.479,8184.0
2017-05-05 10:45:00,110.02,110.08,109.9,109.98,16035.0,98.488,98.5417,98.3806,98.4522,16035.0
2017-05-05 10:50:00,110.0,110.14,109.95,110.02,8379.0,98.4701,98.5954,98.4253,98.488,8379.0
2017-05-05 10:55:00,110.03,110.07,109.89,110.07,7922.0,98.4969,98.5327,98.3716,98.5327,7922.0
2017-05-05 11:00:00,110.08,110.14,110.06,110.11,6412.0,98.5417,98.5954,98.5238,98.5685,6412.0
2017-05-05 11:05:00,110.12,110.19,110.11,110.14,6716.0,98.5775,98.6402,98.5685,98.5954,6716.0
2017-05-05 11:10:00,110.18,110.29,110.12,110.23,8883.0,98.6312,98.7297,98.5775,98.676,8883.0
2017-05-05 11:15:00,110.26,110.26,110.21,110.21,4687.0,98.7028,98.7028,98.6581,98.6581,4687.0
2017-05-05 11:20:00,110.23,110.28,110.16,110.21,4295.0,98.676,98.7207,98.6133,98.6581,4295.0
2017-05-05 11:25:00,110.23,110.35,110.06,110.16,14269.0,98.676,98.7834,98.5238,98.6133,14269.0
2017-05-05 11:30:00,110.15,110.2,110.09,110.18,4650.0,98.6044,98.6491,98.5506,98.6312,4650.0
2017-05-05 11:35:00,110.21,110.9,110.13,110.62,34360.0,98.6581,99.2757,98.5865,99.0251,34360.0
2017-05-05 11:40:00,110.57,110.65,110.45,110.48,5545.0,98.9803,99.0519,98.8729,98.8998,5545.0
2017-05-05 11:45:00,110.49,110.51,110.41,110.42,2800.0,98.9087,98.9266,98.8371,98.8461,2800.0
2017-05-05 11:50:00,110.42,110.48,110.31,110.46,11017.0,98.8461,98.8998,98.7476,98.8819,11017.0
2017-05-05 11:55:00,110.47,110.54,110.47,110.53,4800.0,98.8908,98.9535,98.8908,98.9445,4800.0
2017-05-05 12:00:00,110.5,110.52,110.37,110.44,4129.0,98.9177,98.9356,98.8013,98.864,4129.0
2017-05-05 12:05:00,110.42,110.47,110.35,110.4,4565.0,98.8461,98.8908,98.7834,98.8282,4565.0
2017-05-05 12:10:00,110.37,110.39,110.24,110.26,2900.0,98.8013,98.8192,98.6849,98.7028,2900.0
2017-05-05 12:15:00,110.23,110.29,110.18,110.29,8310.0,98.676,98.7297,98.6312,98.7297,8310.0
2017-05-05 12:20:00,110.31,110.31,110.24,110.25,4003.0,98.7476,98.7476,98.6849,98.6939,4003.0
2017-05-05 12:25:00,110.25,110.29,110.19,110.23,7200.0,98.6939,98.7297,98.6402,98.676,7200.0
2017-05-05 12:30:00,110.19,110.22,110.03,110.08,6595.0,98.6402,98.667,98.4969,98.5417,6595.0
2017-05-05 12:35:00,110.05,110.05,109.97,110.0,6360.0,98.5148,98.5148,98.4432,98.4701,6360.0
2017-05-05 12:40:00,110.01,110.11,110.0,110.07,3950.0,98.479,98.5685,98.4701,98.5327,3950.0
2017-05-05 12:45:00,110.07,110.16,110.07,110.15,5144.0,98.5327,98.6133,98.5327,98.6044,5144.0
2017-05-05 12:50:00,110.13,110.22,110.13,110.19,7337.0,98.5865,98.667,98.5865,98.6402,7337.0
2017-05-05 12:55:00,110.17,110.23,110.15,110.21,3890.0,98.6223,98.676,98.6044,98.6581,3890.0
2017-05-05 13:00:00,110.18,110.25,110.11,110.25,10000.0,98.6312,98.6939,98.5685,98.6939,10000.0
2017-05-05 13:05:00,110.22,110.22,110.16,110.16,950.0,98.667,98.667,98.6133,98.6133,950.0
2017-05-05 13:10:00,110.18,110.18,110.04,110.11,6290.0,98.6312,98.6312,98.5059,98.5685,6290.0
2017-05-05 13:15:00,110.12,110.23,110.08,110.23,9796.0,98.5775,98.676,98.5417,98.676,9796.0
2017-05-05 13:20:00,110.25,110.36,110.25,110.35,2637.0,98.6939,98.7923,98.6939,98.7834,2637.0
2017-05-05 13:25:00,110.34,110.35,110.29,110.32,106392.0,98.7744,98.7834,98.7297,98.7565,106392.0
2017-05-05 13:30:00,110.31,110.31,110.17,110.17,16294.0,98.7476,98.7476,98.6223,98.6223,16294.0
2017-05-05 13:35:00,110.15,110.24,110.12,110.22,10700.0,98.6044,98.6849,98.5775,98.667,10700.0
2017-05-05 13:40:00,110.2,110.34,110.2,110.34,7964.0,98.6491,98.7744,98.6491,98.7744,7964.0
2017-05-05 13:45:00,110.35,110.43,110.33,110.36,7511.0,98.7834,98.855,98.7655,98.7923,7511.0
2017-05-05 13:50:00,110.38,110.41,110.32,110.35,5514.0,98.8102,98.8371,98.7565,98.7834,5514.0
2017-05-05 13:55:00,110.35,110.36,110.28,110.31,4425.0,98.7834,98.7923,98.7207,98.7476,4425.0
2017-05-05 14:00:00,110.33,110.33,110.19,110.28,7228.0,98.7655,98.7655,98.6402,98.7207,7228.0
2017-05-05 14:05:00,110.26,110.37,110.23,110.35,3247.0,98.7028,98.8013,98.676,98.7834,3247.0
2017-05-05 14:10:00,110.3,110.38,110.29,110.38,2000.0,98.7386,98.8102,98.7297,98.8102,2000.0
2017-05-05 14:15:00,110.37,110.42,110.31,110.39,7658.0,98.8013,98.8461,98.7476,98.8192,7658.0
2017-05-05 14:20:00,110.4,110.42,110.34,110.38,8789.0,98.8282,98.8461,98.7744,98.8102,8789.0
2017-05-05 14:25:00,110.38,110.42,110.33,110.33,7695.0,98.8102,98.8461,98.7655,98.7655,7695.0
2017-05-05 14:30:00,110.33,110.38,110.27,110.28,9861.0,98.7655,98.8102,98.7118,98.7207,9861.0
2017-05-05 14:35:00,110.29,110.38,110.27,110.27,8017.0,98.7297,98.8102,98.7118,98.7118,8017.0
2017-05-05 14:40:00,110.29,110.29,110.2,110.2,2000.0,98.7297,98.7297,98.6491,98.6491,2000.0
2017-05-05 14:45:00,110.2,110.24,110.11,110.23,6700.0,98.6491,98.6849,98.5685,98.676,6700.0
2017-05-05 14:50:00,110.24,110.25,110.12,110.14,5847.0,98.6849,98.6939,98.5775,98.5954,5847.0
2017-05-05 14:55:00,110.16,110.16,110.0,110.0,6862.0,98.6133,98.6133,98.4701,98.4701,6862.0
2017-05-05 15:00:00,109.96,110.15,109.96,110.13,14463.0,98.4343,98.6044,98.4343,98.5865,14463.0
2017-05-05 15:05:00,110.15,110.38,110.13,110.29,16146.0,98.6044,98.8102,98.5865,98.7297,16146.0
2017-05-05 15:10:00,110.3,110.32,110.22,110.22,3700.0,98.7386,98.7565,98.667,98.667,3700.0
2017-05-05 15:15:00,110.24,110.24,110.1,110.21,9367.0,98.6849,98.6849,98.5596,98.6581,9367.0
2017-05-05 15:20:00,110.22,110.24,110.13,110.19,4805.0,98.667,98.6849,98.5865,98.6402,4805.0
2017-05-05 15:25:00,110.18,110.19,110.1,110.12,8863.0,98.6312,98.6402,98.5596,98.5775,8863.0
2017-05-05 15:30:00,110.15,110.23,110.15,110.19,9750.0,98.6044,98.676,98.6044,98.6402,9750.0
2017-05-05 15:35:00,110.17,110.21,110.1,110.12,17231.0,98.6223,98.6581,98.5596,98.5775,17231.0
2017-05-05 15:40:00,110.14,110.17,109.99,110.02,20926.0,98.5954,98.6223,98.4611,98.488,20926.0
2017-05-05 15:45:00,110.01,110.1,110.01,110.05,29509.0,98.479,98.5596,98.479,98.5148,29509.0
2017-05-05 15:50:00,110.05,110.06,110.0,110.04,30549.0,98.5148,98.5238,98.4701,98.5059,30549.0
2017-05-05 15:55:00,110.03,110.06,109.97,110.01,54237.0,98.4969,98.5238,98.4432,98.479,54237.0
2017-05-08 09:30:00,110.02,110.31,109.5,110.21,17241.0,98.488,98.7476,98.0225,98.6581,17241.0
2017-05-08 09:35:00,110.24,110.3,109.86,109.86,5094.0,98.6849,98.7386,98.3448,98.3448,5094.0
2017-05-08 09:40:00,109.84,110.13,109.84,109.85,4917.0,98.3268,98.5865,98.3268,98.3358,4917.0
2017-05-08 09:45:00,109.82,109.86,109.52,109.53,7553.0,98.3089,98.3448,98.0404,98.0493,7553.0
2017-05-08 09:50:00,109.57,109.59,109.25,109.32,9838.0,98.0852,98.1031,97.7987,97.8614,9838.0
2017-05-08 09:55:00,109.32,109.61,109.32,109.61,3580.0,97.8614,98.121,97.8614,98.121,3580.0
2017-05-08 10:00:00,109.6,109.67,109.48,109.49,4453.0,98.112,98.1747,98.0046,98.0135,4453.0
2017-05-08 10:05:00,109.49,109.49,109.37,109.37,3204.0,98.0135,98.0135,97.9061,97.9061,3204.0
2017-05-08 10:10:00,109.34,109.4,109.12,109.12,8568.0,97.8793,97.933,97.6823,97.6823,8568.0
2017-05-08 10:15:00,109.1,109.15,109.02,109.02,7755.0,97.6644,97.7092,97.5928,97.5928,7755.0
2017-05-08 10:20:00,109.03,109.09,109.01,109.09,2648.0,97.6018,97.6555,97.5838,97.6555,2648.0
2017-05-08 10:25:00,109.15,109.3,109.15,109.27,7322.0,97.7092,97.8435,97.7092,97.8166,7322.0
2017-05-08 10:30:00,109.23,109.39,109.17,109.34,6368.0,97.7808,97.924,97.7271,97.8793,6368.0
2017-05-08 10:35:00,109.37,109.45,109.34,109.41,6252.0,97.9061,97.9777,97.8793,97.9419,6252.0
2017-05-08 10:40:00,109.42,109.54,109.37,109.48,4802.0,97.9509,98.0583,97.9061,98.0046,4802.0
2017-05-08 10:45:00,109.5,109.5,109.37,109.37,4972.0,98.0225,98.0225,97.9061,97.9061,4972.0
2017-05-08 10:50:00,109.38,109.38,109.17,109.24,5156.0,97.9151,97.9151,97.7271,97.7897,5156.0
2017-05-08 10:55:00,109.21,109.23,109.01,109.02,5571.0,97.7629,97.7808,97.5838,97.5928,5571.0
2017-05-08 11:00:00,109.03,109.11,108.9,109.08,9716.0,97.6018,97.6734,97.4854,97.6465,9716.0
2017-05-08 11:05:00,109.06,109.22,109.06,109.22,4891.0,97.6286,97.7718,97.6286,97.7718,4891.0
2017-05-08 11:10:00,109.17,109.17,109.05,109.05,4212.0,97.7271,97.7271,97.6197,97.6197,4212.0
2017-05-08 11:15:00,109.01,109.17,109.0,109.15,5160.0,97.5838,97.7271,97.5749,97.7092,5160.0
2017-05-08 11:20:00,109.18,109.22,108.94,108.94,2792.0,97.736,97.7718,97.5212,97.5212,2792.0
2017-05-08 11:25:00,108.94,109.01,108.9,108.96,5718.0,97.5212,97.5838,97.4854,97.5391,5718.0
2017-05-08 11:30:00,108.96,109.2,108.93,109.16,1845.0,97.5391,97.7539,97.5122,97.7181,1845.0
2017-05-08 11:35:00,109.21,109.36,109.15,109.36,8239.0,97.7629,97.8972,97.7092,97.8972,8239.0
2017-05-08 11:40:00,109.34,109.36,109.22,109.27,4500.0,97.8793,97.8972,97.7718,97.8166,4500.0
2017-05-08 11:45:00,109.27,109.27,109.17,109.25,4555.0,97.8166,97.8166,97.7271,97.7987,4555.0
2017-05-08 11:50:00,109.25,109.27,109.17,109.2,5810.0,97.7987,97.8166,97.7271,97.7539,5810.0
2017-05-08 11:55:00,109.17,109.23,109.07,109.1,6276.0,97.7271,97.7808,97.6376,97.6644,6276.0
2017-05-08 12:00:00,109.1,109.15,109.05,109.12,2544.0,97.6644,97.7092,97.6197,97.6823,2544.0
2017-05-08 12:05:00,109.12,109.22,109.12,109.22,1700.0,97.6823,97.7718,97.6823,97.7718,1700.0
2017-05-08 12:10:00,109.22,109.22,109.1,109.1,4700.0,97.7718,97.7718,97.6644,97.6644,4700.0
2017-05-08 12:15:00,109.2,109.21,109.12,109.18,4075.0,97.7539,97.7629,97.6823,97.736,4075.0
2017-05-08 12:20:00,109.15,109.2,109.04,109.08,2859.0,97.7092,97.7539,97.6107,97.6465,2859.0
2017-05-08 12:25:00,109.09,109.09,108.98,108.98,3441.0,97.6555,97.6555,97.557,97.557,3441.0
2017-05-08 12:30:00,108.99,109.04,108.91,108.99,3801.0,97.5659,97.6107,97.4943,97.5659,3801.0
2017-05-08 12:35:00,109.03,109.15,109.02,109.13,75116.0,97.6018,97.7092,97.5928,97.6913,75116.0
2017-05-08 12:40:00,109.12,109.2,109.08,109.15,5104.0,97.6823,97.7539,97.6465,97.7092,5104.0
2017-05-08 12:45:00,109.16,109.2,109.09,109.16,7200.0,97.7181,97.7539,97.6555,97.7181,7200.0
2017-05-08 12:50:00,109.14,109.21,109.14,109.16,27308.0,97.7002,97.7629,97.7002,97.7181,27308.0
2017-05-08 12:55:00,109.15,109.2,109.08,109.12,6568.0,97.7092,97.7539,97.6465,97.6823,6568.0
2017-05-08 13:00:00,109.13,109.17,109.07,109.14,4075.0,97.6913,97.7271,97.6376,97.7002,4075.0
2017-05-08 13:05:00,109.15,109.19,109.05,109.07,6318.0,97.7092,97.745,97.6197,97.6376,6318.0
2017-05-08 13:10:00,109.08,109.1,108.91,108.91,9298.0,97.6465,97.6644,97.4943,97.4943,9298.0
2017-05-08 13:15:00,108.93,108.98,108.88,108.88,6650.0,97.5122,97.557,97.4675,97.4675,6650.0
2017-05-08 13:20:00,108.89,108.89,108.72,108.76,9810.0,97.4764,97.4764,97.3242,97.3601,9810.0
2017-05-08 13:25:00,108.8,108.83,108.72,108.76,7500.0,97.3959,97.4227,97.3242,97.3601,7500.0
2017-05-08 13:30:00,108.8,109.13,108.73,108.92,14721.0,97.3959,97.6913,97.3332,97.5033,14721.0
2017-05-08 13:35:00,108.93,109.81,108.93,109.54,32657.0,97.5122,98.3,97.5122,98.0583,32657.0
2017-05-08 13:40:00,109.54,109.68,109.49,109.68,12653.0,98.0583,98.1836,98.0135,98.1836,12653.0
2017-05-08 13:45:00,109.64,109.72,109.59,109.66,5705.0,98.1478,98.2194,98.1031,98.1657,5705.0
2017-05-08 13:50:00,109.63,109.77,109.63,109.76,4322.0,98.1389,98.2642,98.1389,98.2552,4322.0
2017-05-08 13:55:00,109.73,109.76,109.71,109.71,5500.0,98.2284,98.2552,98.2105,98.2105,5500.0
2017-05-08 14:00:00,109.71,109.83,109.71,109.83,5373.0,98.2105,98.3179,98.2105,98.3179,5373.0
2017-05-08 14:05:00,109.85,109.99,109.85,109.93,11908.0,98.3358,98.4611,98.3358,98.4074,11908.0
2017-05-08 14:10:00,109.93,109.96,109.86,109.86,6442.0,98.4074,98.4343,98.3448,98.3448,6442.0
2017-05-08 14:15:00,109.86,109.88,109.71,109.77,5673.0,98.3448,98.3627,98.2105,98.2642,5673.0
2017-05-08 14:20:00,109.79,109.82,109.74,109.8,3549.0,98.2821,98.3089,98.2373,98.291,3549.0
2017-05-08 14:25:00,109.85,109.87,109.77,109.77,5500.0,98.3358,98.3537,98.2642,98.2642,5500.0
2017-05-08 14:30:00,109.77,109.83,109.72,109.72,2191.0,98.2642,98.3179,98.2194,98.2194,2191.0
2017-05-08 14:35:00,109.72,109.75,109.69,109.72,3350.0,98.2194,98.2463,98.1926,98.2194,3350.0
2017-05-08 14:40:00,109.69,109.71,109.62,109.66,5902.0,98.1926,98.2105,98.1299,98.1657,5902.0
2017-05-08 14:45:00,109.68,109.68,109.49,109.51,5100.0,98.1836,98.1836,98.0135,98.0314,5100.0
2017-05-08 14:50:00,109.51,109.52,109.44,109.51,7991.0,98.0314,98.0404,97.9688,98.0314,7991.0
2017-05-08 14:55:00,109.49,109.53,109.49,109.51,4250.0,98.0135,98.0493,98.0135,98.0314,4250.0
2017-05-08 15:00:00,109.5,109.51,109.35,109.39,4085.0,98.0225,98.0314,97.8882,97.924,4085.0
2017-05-08 15:05:00,109.41,109.44,109.39,109.39,3333.0,97.9419,97.9688,97.924,97.924,3333.0
2017-05-08 15:10:00,109.41,109.49,109.39,109.43,5537.0,97.9419,98.0135,97.924,97.9598,5537.0
2017-05-08 15:15:00,109.42,109.52,109.41,109.49,5836.0,97.9509,98.0404,97.9419,98.0135,5836.0
2017-05-08 15:20:00,109.5,109.53,109.38,109.5,7415.0,98.0225,98.0493,97.9151,98.0225,7415.0
2017-05-08 15:25:00,109.5,109.55,109.45,109.46,5746.0,98.0225,98.0672,97.9777,97.9867,5746.0
2017-05-08 15:30:00,109.47,109.56,109.47,109.51,10508.0,97.9956,98.0762,97.9956,98.0314,10508.0
2017-05-08 15:35:00,109.5,109.5,109.42,109.45,10488.0,98.0225,98.0225,97.9509,97.9777,10488.0
2017-05-08 15:40:00,109.46,109.48,109.41,109.41,9159.0,97.9867,98.0046,97.9419,97.9419,9159.0
2017-05-08 15:45:00,109.41,109.56,109.41,109.54,18834.0,97.9419,98.0762,97.9419,98.0583,18834.0
2017-05-08 15:50:00,109.55,109.56,109.47,109.53,25224.0,98.0672,98.0762,97.9956,98.0493,25224.0
2017-05-08 15:55:00,109.54,109.63,109.54,109.54,32150.0,98.0583,98.1389,98.0583,98.0583,32150.0
2017-05-09 09:30:00,109.5,109.55,109.09,109.35,13241.0,98.0225,98.0672,97.6555,97.8882,13241.0
2017-05-09 09:35:00,109.53,109.92,109.53,109.92,5338.0,98.0493,98.3985,98.0493,98.3985,5338.0
2017-05-09 09:40:00,109.92,109.92,109.47,109.58,5000.0,98.3985,98.3985,97.9956,98.0941,5000.0
2017-05-09 09:45:00,109.62,109.62,109.31,109.33,3823.0,98.1299,98.1299,97.8524,97.8703,3823.0
2017-05-09 09:50:00,109.3,109.3,109.04,109.04,7122.0,97.8435,97.8435,97.6107,97.6107,7122.0
2017-05-09 09:55:00,109.06,109.5,109.04,109.41,4000.0,97.6286,98.0225,97.6107,97.9419,4000.0
2017-05-09 10:00:00,109.45,109.45,109.22,109.23,5500.0,97.9777,97.9777,97.7718,97.7808,5500.0
2017-05-09 10:05:00,109.23,109.31,109.17,109.21,4404.0,97.7808,97.8524,97.7271,97.7629,4404.0
2017-05-09 10:10:00,109.23,109.34,109.17,109.26,12827.0,97.7808,97.8793,97.7271,97.8076,12827.0
2017-05-09 10:15:00,109.26,109.26,109.03,109.12,10392.0,97.8076,97.8076,97.6018,97.6823,10392.0
2017-05-09 10:20:00,109.12,109.12,108.99,109.1,2609.0,97.6823,97.6823,97.5659,97.6644,2609.0
2017-05-09 10:25:00,109.11,109.32,109.11,109.25,5608.0,97.6734,97.8614,97.6734,97.7987,5608.0
2017-05-09 10:30:00,109.22,109.23,109.11,109.18,2500.0,97.7718,97.7808,97.6734,97.736,2500.0
2017-05-09 10:35:00,109.13,109.16,109.09,109.1,4180.0,97.6913,97.7181,97.6555,97.6644,4180.0
2017-05-09 10:40:00,109.12,109.14,108.99,109.1,8225.0,97.6823,97.7002,97.5659,97.6644,8225.0
2017-05-09 10:45:00,109.07,109.12,109.02,109.02,4800.0,97.6376,97.6823,97.5928,97.5928,4800.0
2017-05-09 10:50:00,109.02,109.06,109.0,109.0,3500.0,97.5928,97.6286,97.5749,97.5749,3500.0
2017-05-09 10:55:00,109.01,109.02,108.95,108.96,6563.0,97.5838,97.5928,97.5301,97.5391,6563.0
2017-05-09 11:00:00,108.94,108.97,108.89,108.96,3704.0,97.5212,97.548,97.4764,97.5391,3704.0
2017-05-09 11:05:00,108.96,108.97,108.91,108.96,2380.0,97.5391,97.548,97.4943,97.5391,2380.0
2017-05-09 11:10:00,108.96,108.96,108.86,108.88,3100.0,97.5391,97.5391,97.4496,97.4675,3100.0
2017-05-09 11:15:00,108.88,108.88,108.7,108.71,3100.0,97.4675,97.4675,97.3063,97.3153,3100.0
2017-05-09 11:20:00,108.73,108.82,108.71,108.76,7858.0,97.3332,97.4138,97.3153,97.3601,7858.0
2017-05-09 11:25:00,108.74,108.88,108.74,108.88,4204.0,97.3421,97.4675,97.3421,97.4675,4204.0
2017-05-09 11:30:00,108.89,108.91,108.86,108.88,2500.0,97.4764,97.4943,97.4496,97.4675,2500.0
2017-05-09 11:35:00,108.88,108.98,108.86,108.86,5043.0,97.4675,97.557,97.4496,97.4496,5043.0
2017-05-09 11:40:00,108.86,108.91,108.79,108.81,4316.0,97.4496,97.4943,97.3869,97.4048,4316.0
2017-05-09 11:45:00,108.81,109.0,108.81,109.0,3500.0,97.4048,97.5749,97.4048,97.5749,3500.0
2017-05-09 11:50:00,108.96,109.12,108.96,109.04,6100.0,97.5391,97.6823,97.5391,97.6107,6100.0
2017-05-09 11:55:00,109.05,109.08,108.97,109.05,5870.0,97.6197,97.6465,97.548,97.6197,5870.0
2017-05-09 12:00:00,109.12,109.24,109.09,109.24,6898.0,97.6823,97.7897,97.6555,97.7897,6898.0
2017-05-09 12:05:00,109.22,109.24,109.08,109.24,4650.0,97.7718,97.7897,97.6465,97.7897,4650.0
2017-05-09 12:10:00,109.23,109.35,109.23,109.3,5400.0,97.7808,97.8882,97.7808,97.8435,5400.0
2017-05-09 12:15:00,109.28,109.32,109.28,109.31,2399.0,97.8255,97.8614,97.8255,97.8524,2399.0
2017-05-09 12:20:00,109.29,109.29,109.19,109.26,3600.0,97.8345,97.8345,97.745,97.8076,3600.0
2017-05-09 12:25:00,109.22,109.22,109.17,109.19,545.0,97.7718,97.7718,97.7271,97.745,545.0
2017-05-09 12:30:00,109.16,109.2,109.13,109.15,2600.0,97.7181,97.7539,97.6913,97.7092,2600.0
2017-05-09 12:35:00,109.18,109.18,109.05,109.05,12398.0,97.736,97.736,97.6197,97.6197,12398.0
2017-05-09 12:40:00,109.03,109.05,108.89,108.91,10112.0,97.6018,97.6197,97.4764,97.4943,10112.0
2017-05-09 12:45:00,108.92,109.02,108.91,108.93,4800.0,97.5033,97.5928,97.4943,97.5122,4800.0
2017-05-09 12:50:00,108.91,109.22,108.91,109.2,36632.0,97.4943,97.7718,97.4943,97.7539,36632.0
2017-05-09 12:55:00,109.19,109.19,109.07,109.13,12393.0,97.745,97.745,97.6376,97.6913,12393.0
2017-05-09 13:00:00,109.13,109.13,109.06,109.08,5800.0,97.6913,97.6913,97.6286,97.6465,5800.0
2017-05-09 13:05:00,109.13,109.13,109.02,109.02,9134.0,97.6913,97.6913,97.5928,97.5928,9134.0
2017-05-09 13:10:00,109.02,109.06,109.0,109.05,3771.0,97.5928,97.6286,97.5749,97.6197,3771.0
2017-05-09 13:15:00,109.04,109.05,109.03,109.05,800.0,97.6107,97.6197,97.6018,97.6197,800.0
2017-05-09 13:20:00,109.1,109.1,109.05,109.06,4600.0,97.6644,97.6644,97.6197,97.6286,4600.0
2017-05-09 13:25:00,109.07,109.07,108.98,108.98,3822.0,97.6376,97.6376,97.557,97.557,3822.0
2017-05-09 13:30:00,108.98,109.04,108.96,109.0,3000.0,97.557,97.6107,97.5391,97.5749,3000.0
2017-05-09 13:35:00,109.0,109.08,109.0,109.08,6440.0,97.5749,97.6465,97.5749,97.6465,6440.0
2017-05-09 13:40:00,109.08,109.14,109.06,109.12,8047.0,97.6465,97.7002,97.6286,97.6823,8047.0
2017-05-09 13:45:00,109.12,109.22,109.1,109.11,3700.0,97.6823,97.7718,97.6644,97.6734,3700.0
2017-05-09 13:50:00,109.14,109.18,109.11,109.18,2396.0,97.7002,97.736,97.6734,97.736,2396.0
2017-05-09 13:55:00,109.14,109.19,109.11,109.17,2484.0,97.7002,97.745,97.6734,97.7271,2484.0
2017-05-09 14:00:00,109.17,109.17,109.11,109.13,1705.0,97.7271,97.7271,97.6734,97.6913,1705.0
2017-05-09 14:05:00,109.08,109.08,109.02,109.07,2300.0,97.6465,97.6465,97.5928,97.6376,2300.0
2017-05-09 14:10:00,109.08,109.12,109.08,109.12,1158.0,97.6465,97.6823,97.6465,97.6823,1158.0
2017-05-09 14:15:00,109.12,109.14,109.07,109.13,2244.0,97.6823,97.7002,97.6376,97.6913,2244.0
2017-05-09 14:20:00,109.12,109.37,109.06,109.15,12606.0,97.6823,97.9061,97.6286,97.7092,12606.0
2017-05-09 14:25:00,109.19,109.24,109.16,109.21,4700.0,97.745,97.7897,97.7181,97.7629,4700.0
2017-05-09 14:30:00,109.15,109.2,109.12,109.15,4624.0,97.7092,97.7539,97.6823,97.7092,4624.0
2017-05-09 14:35:00,109.14,109.22,109.14,109.2,18171.0,97.7002,97.7718,97.7002,97.7539,18171.0
2017-05-09 14:40:00,109.2,109.33,109.2,109.3,4100.0,97.7539,97.8703,97.7539,97.8435,4100.0
2017-05-09 14:45:00,109.32,109.36,109.29,109.35,3361.0,97.8614,97.8972,97.8345,97.8882,3361.0
2017-05-09 14:50:00,109.35,109.37,109.33,109.37,4950.0,97.8882,97.9061,97.8703,97.9061,4950.0
2017-05-09 14:55:00,109.38,109.42,109.38,109.4,2230.0,97.9151,97.9509,97.9151,97.933,2230.0
2017-05-09 15:00:00,109.4,109.51,109.39,109.46,5948.0,97.933,98.0314,97.924,97.9867,5948.0
2017-05-09 15:05:00,109.47,109.5,109.44,109.46,4950.0,97.9956,98.0225,97.9688,97.9867,4950.0
2017-05-09 15:10:00,109.4,109.45,109.4,109.45,4150.0,97.933,97.9777,97.933,97.9777,4150.0
2017-05-09 15:15:00,109.45,109.45,109.39,109.4,6681.0,97.9777,97.9777,97.924,97.933,6681.0
2017-05-09 15:20:00,109.4,109.44,109.39,109.4,6701.0,97.933,97.9688,97.924,97.933,6701.0
2017-05-09 15:25:00,109.39,109.42,109.39,109.4,6768.0,97.924,97.9509,97.924,97.933,6768.0
2017-05-09 15:30:00,109.41,109.42,109.39,109.4,14715.0,97.9419,97.9509,97.924,97.933,14715.0
2017-05-09 15:35:00,109.39,109.42,109.34,109.34,23362.0,97.924,97.9509,97.8793,97.8793,23362.0
2017-05-09 15:40:00,109.33,109.33,109.21,109.21,13797.0,97.8703,97.8703,97.7629,97.7629,13797.0
2017-05-09 15:45:00,109.21,109.26,109.19,109.26,15886.0,97.7629,97.8076,97.745,97.8076,15886.0
2017-05-09 15:50:00,109.25,109.27,109.23,109.26,9342.0,97.7987,97.8166,97.7808,97.8076,9342.0
2017-05-09 15:55:00,109.26,109.33,109.25,109.32,39290.0,97.8076,97.8703,97.7987,97.8614,39290.0
2017-05-10 09:30:00,109.5,109.54,109.22,109.45,15640.0,98.0225,98.0583,97.7718,97.9777,15640.0
2017-05-10 09:35:00,109.4,109.43,109.16,109.16,6999.0,97.933,97.9598,97.7181,97.7181,6999.0
2017-05-10 09:40:00,109.16,109.42,109.16,109.27,13051.0,97.7181,97.9509,97.7181,97.8166,13051.0
2017-05-10 09:45:00,109.3,109.39,109.26,109.33,7718.0,97.8435,97.924,97.8076,97.8703,7718.0
2017-05-10 09:50:00,109.29,109.41,109.25,109.41,7400.0,97.8345,97.9419,97.7987,97.9419,7400.0
2017-05-10 09:55:00,109.41,109.44,109.3,109.37,7406.0,97.9419,97.9688,97.8435,97.9061,7406.0
2017-05-10 10:00:00,109.37,109.64,109.36,109.62,7117.0,97.9061,98.1478,97.8972,98.1299,7117.0
2017-05-10 10:05:00,109.57,109.57,109.34,109.46,11937.0,98.0852,98.0852,97.8793,97.9867,11937.0
2017-05-10 10:10:00,109.45,109.45,109.27,109.33,7901.0,97.9777,97.9777,97.8166,97.8703,7901.0
2017-05-10 10:15:00,109.34,109.68,109.34,109.54,7689.0,97.8793,98.1836,97.8793,98.0583,7689.0
2017-05-10 10:20:00,109.52,109.52,109.32,109.49,4805.0,98.0404,98.0404,97.8614,98.0135,4805.0
2017-05-10 10:25:00,109.4,109.43,109.37,109.4,2682.0,97.933,97.9598,97.9061,97.933,2682.0
2017-05-10 10:30:00,109.42,109.59,109.36,109.39,12932.0,97.9509,98.1031,97.8972,97.924,12932.0
2017-05-10 10:35:00,109.44,109.51,109.41,109.41,4952.0,97.9688,98.0314,97.9419,97.9419,4952.0
2017-05-10 10:40:00,109.43,109.6,109.4,109.6,6846.0,97.9598,98.112,97.933,98.112,6846.0
2017-05-10 10:45:00,109.63,109.7,109.6,109.66,4240.0,98.1389,98.2015,98.112,98.1657,4240.0
2017-05-10 10:50:00,109.64,109.73,109.61,109.63,4202.0,98.1478,98.2284,98.121,98.1389,4202.0
2017-05-10 10:55:00,109.64,109.77,109.61,109.77,5734.0,98.1478,98.2642,98.121,98.2642,5734.0
2017-05-10 11:00:00,109.76,110.0,109.69,109.98,12558.0,98.2552,98.4701,98.1926,98.4522,12558.0
2017-05-10 11:05:00,109.96,109.97,109.84,109.94,5584.0,98.4343,98.4432,98.3268,98.4164,5584.0
2017-05-10 11:10:00,109.94,109.95,109.89,109.93,4407.0,98.4164,98.4253,98.3716,98.4074,4407.0
2017-05-10 11:15:00,109.94,110.06,109.93,109.96,17555.0,98.4164,98.5238,98.4074,98.4343,17555.0
2017-05-10 11:20:00,109.92,109.98,109.88,109.98,4453.0,98.3985,98.4522,98.3627,98.4522,4453.0
2017-05-10 11:25:00,110.01,110.14,110.0,110.1,8878.0,98.479,98.5954,98.4701,98.5596,8878.0
2017-05-10 11:30:00,110.1,110.15,110.05,110.11,6022.0,98.5596,98.6044,98.5148,98.5685,6022.0
2017-05-10 11:35:00,110.11,110.14,110.07,110.14,7729.0,98.5685,98.5954,98.5327,98.5954,7729.0
2017-05-10 11:40:00,110.13,110.15,110.07,110.13,6304.0,98.5865,98.6044,98.5327,98.5865,6304.0
2017-05-10 11:45:00,110.13,110.15,110.06,110.08,8930.0,98.5865,98.6044,98.5238,98.5417,8930.0
2017-05-10 11:50:00,110.06,110.21,110.03,110.19,7850.0,98.5238,98.6581,98.4969,98.6402,7850.0
2017-05-10 11:55:00,110.16,110.19,110.13,110.14,6700.0,98.6133,98.6402,98.5865,98.5954,6700.0
2017-05-10 12:00:00,110.15,110.2,110.15,110.16,5283.0,98.6044,98.6491,98.6044,98.6133,5283.0
2017-05-10 12:05:00,110.16,110.2,110.12,110.17,4052.0,98.6133,98.6491,98.5775,98.6223,4052.0
2017-05-10 12:10:00,110.17,110.2,110.15,110.19,1300.0,98.6223,98.6491,98.6044,98.6402,1300.0
2017-05-10 12:15:00,110.21,110.21,110.1,110.1,2950.0,98.6581,98.6581,98.5596,98.5596,2950.0
2017-05-10 12:20:00,110.12,110.2,110.12,110.12,2117.0,98.5775,98.6491,98.5775,98.5775,2117.0
2017-05-10 12:25:00,110.11,110.26,110.11,110.26,6207.0,98.5685,98.7028,98.5685,98.7028,6207.0
2017-05-10 12:30:00,110.31,110.35,110.27,110.35,3011.0,98.7476,98.7834,98.7118,98.7834,3011.0
2017-05-10 12:35:00,110.36,110.36,110.27,110.28,2666.0,98.7923,98.7923,98.7118,98.7207,2666.0
2017-05-10 12:40:00,110.29,110.33,110.29,110.33,1409.0,98.7297,98.7655,98.7297,98.7655,1409.0
2017-05-10 12:45:00,110.32,110.38,110.29,110.33,5100.0,98.7565,98.8102,98.7297,98.7655,5100.0
2017-05-10 12:50:00,110.32,110.34,110.2,110.21,5433.0,98.7565,98.7744,98.6491,98.6581,5433.0
2017-05-10 12:55:00,110.23,110.23,110.17,110.22,2767.0,98.676,98.676,98.6223,98.667,2767.0
2017-05-10 13:00:00,110.23,110.29,110.23,110.29,4394.0,98.676,98.7297,98.676,98.7297,4394.0
2017-05-10 13:05:00,110.25,110.28,110.16,110.19,3814.0,98.6939,98.7207,98.6133,98.6402,3814.0
2017-05-10 13:10:00,110.17,110.19,110.1,110.12,6999.0,98.6223,98.6402,98.5596,98.5775,6999.0
2017-05-10 13:15:00,110.11,110.18,110.08,110.16,5283.0,98.5685,98.6312,98.5417,98.6133,5283.0
2017-05-10 13:20:00,110.13,110.16,110.08,110.14,5532.0,98.5865,98.6133,98.5417,98.5954,5532.0
2017-05-10 13:25:00,110.16,110.19,110.15,110.19,1300.0,98.6133,98.6402,98.6044,98.6402,1300.0
2017-05-10 13:30:00,110.19,110.2,110.1,110.1,8084.0,98.6402,98.6491,98.5596,98.5596,8084.0
2017-05-10 13:35:00,110.08,110.13,110.08,110.11,5509.0,98.5417,98.5865,98.5417,98.5685,5509.0
2017-05-10 13:40:00,110.12,110.12,110.08,110.1,2300.0,98.5775,98.5775,98.5417,98.5596,2300.0
2017-05-10 13:45:00,110.07,110.18,110.06,110.17,6806.0,98.5327,98.6312,98.5238,98.6223,6806.0
2017-05-10 13:50:00,110.17,110.19,110.15,110.16,2950.0,98.6223,98.6402,98.6044,98.6133,2950.0
2017-05-10 13:55:00,110.17,110.21,110.13,110.15,4802.0,98.6223,98.6581,98.5865,98.6044,4802.0
2017-05-10 14:00:00,110.14,110.2,110.14,110.19,5064.0,98.5954,98.6491,98.5954,98.6402,5064.0
2017-05-10 14:05:00,110.17,110.21,110.17,110.2,3490.0,98.6223,98.6581,98.6223,98.6491,3490.0
2017-05-10 14:10:00,110.21,110.28,110.2,110.26,3290.0,98.6581,98.7207,98.6491,98.7028,3290.0
2017-05-10 14:15:00,110.27,110.27,110.18,110.19,5297.0,98.7118,98.7118,98.6312,98.6402,5297.0
2017-05-10 14:20:00,110.19,110.22,110.13,110.17,6769.0,98.6402,98.667,98.5865,98.6223,6769.0
2017-05-10 14:25:00,110.2,110.22,110.17,110.18,10536.0,98.6491,98.667,98.6223,98.6312,10536.0
2017-05-10 14:30:00,110.19,110.24,110.18,110.24,6606.0,98.6402,98.6849,98.6312,98.6849,6606.0
2017-05-10 14:35:00,110.23,110.24,110.18,110.22,6853.0,98.676,98.6849,98.6312,98.667,6853.0
2017-05-10 14:40:00,110.22,110.24,110.19,110.23,6726.0,98.667,98.6849,98.6402,98.676,6726.0
2017-05-10 14:45:00,110.23,110.29,110.22,110.29,4050.0,98.676,98.7297,98.667,98.7297,4050.0
2017-05-10 14:50:00,110.29,110.34,110.28,110.33,3057.0,98.7297,98.7744,98.7207,98.7655,3057.0
2017-05-10 14:55:00,110.32,110.36,110.27,110.36,10484.0,98.7565,98.7923,98.7118,98.7923,10484.0
2017-05-10 15:00:00,110.36,110.55,110.36,110.55,15702.0,98.7923,98.9624,98.7923,98.9624,15702.0
2017-05-10 15:05:00,110.57,110.59,110.55,110.59,6555.0,98.9803,98.9982,98.9624,98.9982,6555.0
2017-05-10 15:10:00,110.6,110.6,110.53,110.6,10327.0,99.0072,99.0072,98.9445,99.0072,10327.0
2017-05-10 15:15:00,110.58,110.58,110.46,110.48,6605.0,98.9893,98.9893,98.8819,98.8998,6605.0
2017-05-10 15:20:00,110.5,110.54,110.46,110.52,5010.0,98.9177,98.9535,98.8819,98.9356,5010.0
2017-05-10 15:25:00,110.52,110.52,110.42,110.42,9741.0,98.9356,98.9356,98.8461,98.8461,9741.0
2017-05-10 15:30:00,110.42,110.46,110.41,110.45,7102.0,98.8461,98.8819,98.8371,98.8729,7102.0
2017-05-10 15:35:00,110.46,110.49,110.4,110.48,10077.0,98.8819,98.9087,98.8282,98.8998,10077.0
2017-05-10 15:40:00,110.47,110.49,110.45,110.48,11373.0,98.8908,98.9087,98.8729,98.8998,11373.0
2017-05-10 15:45:00,110.49,110.54,110.48,110.52,17680.0,98.9087,98.9535,98.8998,98.9356,17680.0
2017-05-10 15:50:00,110.53,110.56,110.52,110.56,23763.0,98.9445,98.9714,98.9356,98.9714,23763.0
2017-05-10 15:55:00,110.55,110.59,110.52,110.59,44621.0,98.9624,98.9982,98.9356,98.9982,44621.0
2017-05-11 09:30:00,110.57,110.62,110.33,110.39,13290.0,98.9803,99.0251,98.7655,98.8192,13290.0
2017-05-11 09:35:00,110.78,110.78,110.3,110.3,5082.0,99.1683,99.1683,98.7386,98.7386,5082.0
2017-05-11 09:40:00,110.34,110.52,110.25,110.37,7110.0,98.7744,98.9356,98.6939,98.8013,7110.0
2017-05-11 09:45:00,110.24,110.4,110.15,110.4,7383.0,98.6849,98.8282,98.6044,98.8282,7383.0
2017-05-11 09:50:00,110.4,110.4,110.1,110.17,19895.0,98.8282,98.8282,98.5596,98.6223,19895.0
2017-05-11 09:55:00,110.17,110.22,110.1,110.2,11654.0,98.6223,98.667,98.5596,98.6491,11654.0
2017-05-11 10:00:00,110.21,110.27,110.1,110.2,12211.0,98.6581,98.7118,98.5596,98.6491,12211.0
2017-05-11 10:05:00,110.22,110.28,110.14,110.22,3551.0,98.667,98.7207,98.5954,98.667,3551.0
2017-05-11 10:10:00,110.25,110.35,110.24,110.26,1992.0,98.6939,98.7834,98.6849,98.7028,1992.0
2017-05-11 10:15:00,110.26,110.43,110.22,110.26,4393.0,98.7028,98.855,98.667,98.7028,4393.0
2017-05-11 10:20:00,110.23,110.23,110.08,110.17,5157.0,98.676,98.676,98.5417,98.6223,5157.0
2017-05-11 10:25:00,110.22,110.28,110.22,110.28,450.0,98.667,98.7207,98.667,98.7207,450.0
2017-05-11 10:30:00,110.3,110.4,110.22,110.36,8377.0,98.7386,98.8282,98.667,98.7923,8377.0
2017-05-11 10:35:00,110.39,110.43,110.29,110.35,5809.0,98.8192,98.855,98.7297,98.7834,5809.0
2017-05-11 10:40:00,110.42,110.6,110.42,110.54,5100.0,98.8461,99.0072,98.8461,98.9535,5100.0
2017-05-11 10:45:00,110.57,110.57,110.45,110.48,4300.0,98.9803,98.9803,98.8729,98.8998,4300.0
2017-05-11 10:50:00,110.48,110.49,110.32,110.32,6713.0,98.8998,98.9087,98.7565,98.7565,6713.0
2017-05-11 10:55:00,110.36,110.56,110.36,110.56,5133.0,98.7923,98.9714,98.7923,98.9714,5133.0
2017-05-11 11:00:00,110.56,110.62,110.53,110.56,3252.0,98.9714,99.0251,98.9445,98.9714,3252.0
2017-05-11 11:05:00,110.6,110.61,110.46,110.48,3149.0,99.0072,99.0161,98.8819,98.8998,3149.0
2017-05-11 11:10:00,110.53,110.57,110.46,110.47,4700.0,98.9445,98.9803,98.8819,98.8908,4700.0
2017-05-11 11:15:00,110.48,110.52,110.45,110.48,4790.0,98.8998,98.9356,98.8729,98.8998,4790.0
2017-05-11 11:20:00,110.46,110.46,110.42,110.45,1501.0,98.8819,98.8819,98.8461,98.8729,1501.0
2017-05-11 11:25:00,110.46,110.54,110.45,110.48,3500.0,98.8819,98.9535,98.8729,98.8998,3500.0
2017-05-11 11:30:00,110.48,110.63,110.48,110.6,5064.0,98.8998,99.034,98.8998,99.0072,5064.0
2017-05-11 11:35:00,110.6,110.61,110.53,110.53,2594.0,99.0072,99.0161,98.9445,98.9445,2594.0
2017-05-11 11:40:00,110.49,110.57,110.49,110.5,1910.0,98.9087,98.9803,98.9087,98.9177,1910.0
2017-05-11 11:45:00,110.49,110.58,110.44,110.57,4300.0,98.9087,98.9893,98.864,98.9803,4300.0
2017-05-11 11:50:00,110.56,110.56,110.49,110.53,3555.0,98.9714,98.9714,98.9087,98.9445,3555.0
2017-05-11 11:55:00,110.55,110.58,110.53,110.53,2850.0,98.9624,98.9893,98.9445,98.9445,2850.0
2017-05-11 12:00:00,110.56,110.59,110.54,110.59,4026.0,98.9714,98.9982,98.9535,98.9982,4026.0
2017-05-11 12:05:00,110.56,110.61,110.53,110.56,3797.0,98.9714,99.0161,98.9445,98.9714,3797.0
2017-05-11 12:10:00,110.52,110.55,110.48,110.55,3215.0,98.9356,98.9624,98.8998,98.9624,3215.0
2017-05-11 12:15:00,110.56,110.59,110.56,110.56,1550.0,98.9714,98.9982,98.9714,98.9714,1550.0
2017-05-11 12:20:00,110.6,110.6,110.55,110.56,713.0,99.0072,99.0072,98.9624,98.9714,713.0
2017-05-11 12:25:00,110.56,110.56,110.5,110.53,2606.0,98.9714,98.9714,98.9177,98.9445,2606.0
2017-05-11 12:30:00,110.53,110.55,110.51,110.55,1600.0,98.9445,98.9624,98.9266,98.9624,1600.0
2017-05-11 12:35:00,110.55,110.55,110.49,110.51,3100.0,98.9624,98.9624,98.9087,98.9266,3100.0
2017-05-11 12:40:00,110.48,110.54,110.48,110.52,4200.0,98.8998,98.9535,98.8998,98.9356,4200.0
2017-05-11 12:45:00,110.52,110.52,110.47,110.51,2146.0,98.9356,98.9356,98.8908,98.9266,2146.0
2017-05-11 12:50:00,110.47,110.51,110.45,110.51,1000.0,98.8908,98.9266,98.8729,98.9266,1000.0
2017-05-11 12:55:00,110.52,110.54,110.5,110.53,2400.0,98.9356,98.9535,98.9177,98.9445,2400.0
2017-05-11 13:00:00,110.51,110.55,110.5,110.51,2948.0,98.9266,98.9624,98.9177,98.9266,2948.0
2017-05-11 13:05:00,110.52,110.6,110.52,110.56,2353.0,98.9356,99.0072,98.9356,98.9714,2353.0
2017-05-11 13:10:00,110.54,110.63,110.53,110.63,4190.0,98.9535,99.034,98.9445,99.034,4190.0
2017-05-11 13:15:00,110.65,110.7,110.65,110.68,2500.0,99.0519,99.0967,99.0519,99.0788,2500.0
2017-05-11 13:20:00,110.69,110.69,110.59,110.66,2651.0,99.0878,99.0878,98.9982,99.0609,2651.0
2017-05-11 13:25:00,110.61,110.71,110.57,110.69,7850.0,99.0161,99.1057,98.9803,99.0878,7850.0
2017-05-11 13:30:00,110.65,110.68,110.61,110.64,3022.0,99.0519,99.0788,99.0161,99.043,3022.0
2017-05-11 13:35:00,110.6,110.69,110.6,110.68,5851.0,99.0072,99.0878,99.0072,99.0788,5851.0
2017-05-11 13:40:00,110.7,110.83,110.7,110.83,3200.0,99.0967,99.2131,99.0967,99.2131,3200.0
2017-05-11 13:45:00,110.78,110.8,110.71,110.78,2200.0,99.1683,99.1862,99.1057,99.1683,2200.0
2017-05-11 13:50:00,110.74,110.8,110.74,110.8,850.0,99.1325,99.1862,99.1325,99.1862,850.0
2017-05-11 13:55:00,110.77,110.78,110.74,110.74,2924.0,99.1594,99.1683,99.1325,99.1325,2924.0
2017-05-11 14:00:00,110.76,110.79,110.76,110.79,2000.0,99.1504,99.1773,99.1504,99.1773,2000.0
2017-05-11 14:05:00,110.77,110.79,110.69,110.77,1600.0,99.1594,99.1773,99.0878,99.1594,1600.0
2017-05-11 14:10:00,110.74,110.8,110.72,110.8,5310.0,99.1325,99.1862,99.1146,99.1862,5310.0
2017-05-11 14:15:00,110.78,110.88,110.75,110.88,3977.0,99.1683,99.2578,99.1415,99.2578,3977.0
2017-05-11 14:20:00,110.87,110.9,110.79,110.84,2453.0,99.2489,99.2757,99.1773,99.222,2453.0
2017-05-11 14:25:00,110.87,110.94,110.8,110.8,2581.0,99.2489,99.3116,99.1862,99.1862,2581.0
2017-05-11 14:30:00,110.8,110.85,110.75,110.78,4136.0,99.1862,99.231,99.1415,99.1683,4136.0
2017-05-11 14:35:00,110.79,110.81,110.74,110.79,1700.0,99.1773,99.1952,99.1325,99.1773,1700.0
2017-05-11 14:40:00,110.75,110.81,110.74,110.76,4100.0,99.1415,99.1952,99.1325,99.1504,4100.0
2017-05-11 14:45:00,110.76,110.8,110.75,110.79,4404.0,99.1504,99.1862,99.1415,99.1773,4404.0
2017-05-11 14:50:00,110.78,110.8,110.71,110.72,10100.0,99.1683,99.1862,99.1057,99.1146,10100.0
2017-05-11 14:55:00,110.72,110.82,110.71,110.81,9431.0,99.1146,99.2041,99.1057,99.1952,9431.0
2017-05-11 15:00:00,110.82,110.86,110.82,110.86,2135.0,99.2041,99.2399,99.2041,99.2399,2135.0
2017-05-11 15:05:00,110.85,110.86,110.81,110.82,6422.0,99.231,99.2399,99.1952,99.2041,6422.0
2017-05-11 15:10:00,110.82,110.86,110.81,110.86,3066.0,99.2041,99.2399,99.1952,99.2399,3066.0
2017-05-11 15:15:00,110.84,110.85,110.81,110.82,8073.0,99.222,99.231,99.1952,99.2041,8073.0
2017-05-11 15:20:00,110.84,110.85,110.81,110.83,6317.0,99.222,99.231,99.1952,99.2131,6317.0
2017-05-11 15:25:00,110.83,110.83,110.76,110.79,15457.0,99.2131,99.2131,99.1504,99.1773,15457.0
2017-05-11 15:30:00,110.78,110.78,110.74,110.75,8473.0,99.1683,99.1683,99.1325,99.1415,8473.0
2017-05-11 15:35:00,110.75,110.81,110.72,110.81,7189.0,99.1415,99.1952,99.1146,99.1952,7189.0
2017-05-11 15:40:00,110.78,110.78,110.7,110.76,7408.0,99.1683,99.1683,99.0967,99.1504,7408.0
2017-05-11 15:45:00,110.74,110.77,110.73,110.77,7404.0,99.1325,99.1594,99.1236,99.1594,7404.0
2017-05-11 15:50:00,110.78,110.8,110.74,110.76,14930.0,99.1683,99.1862,99.1325,99.1504,14930.0
2017-05-11 15:55:00,110.74,110.76,110.65,110.75,43117.0,99.1325,99.1504,99.0519,99.1415,43117.0
2017-05-12 09:30:00,110.44,110.68,110.27,110.27,10231.0,98.864,99.0788,98.7118,98.7118,10231.0
2017-05-12 09:35:00,110.3,110.44,110.17,110.44,14651.0,98.7386,98.864,98.6223,98.864,14651.0
2017-05-12 09:40:00,110.4,110.67,110.22,110.44,12481.0,98.8282,99.0699,98.667,98.864,12481.0
2017-05-12 09:45:00,110.4,110.54,110.37,110.46,7606.0,98.8282,98.9535,98.8013,98.8819,7606.0
2017-05-12 09:50:00,110.45,110.64,110.45,110.57,11135.0,98.8729,99.043,98.8729,98.9803,11135.0
2017-05-12 09:55:00,110.57,110.64,110.5,110.61,16407.0,98.9803,99.043,98.9177,99.0161,16407.0
2017-05-12 10:00:00,110.61,110.64,110.54,110.64,14336.0,99.0161,99.043,98.9535,99.043,14336.0
2017-05-12 10:05:00,110.66,110.74,110.54,110.62,11889.0,99.0609,99.1325,98.9535,99.0251,11889.0
2017-05-12 10:10:00,110.62,110.67,110.61,110.63,3500.0,99.0251,99.0699,99.0161,99.034,3500.0
2017-05-12 10:15:00,110.57,110.64,110.34,110.36,15600.0,98.9803,99.043,98.7744,98.7923,15600.0
2017-05-12 10:20:00,110.35,110.57,110.23,110.47,10920.0,98.7834,98.9803,98.676,98.8908,10920.0
2017-05-12 10:25:00,110.47,110.49,110.33,110.37,10814.0,98.8908,98.9087,98.7655,98.8013,10814.0
2017-05-12 10:30:00,110.4,110.4,110.28,110.3,9449.0,98.8282,98.8282,98.7207,98.7386,9449.0
2017-05-12 10:35:00,110.27,110.37,110.27,110.32,6000.0,98.7118,98.8013,98.7118,98.7565,6000.0
2017-05-12 10:40:00,110.3,110.3,110.16,110.22,14983.0,98.7386,98.7386,98.6133,98.667,14983.0
2017-05-12 10:45:00,110.22,110.25,110.09,110.2,5546.0,98.667,98.6939,98.5506,98.6491,5546.0
2017-05-12 10:50:00,110.17,110.32,110.11,110.31,5800.0,98.6223,98.7565,98.5685,98.7476,5800.0
2017-05-12 10:55:00,110.31,110.44,110.31,110.32,3600.0,98.7476,98.864,98.7476,98.7565,3600.0
2017-05-12 11:00:00,110.32,110.34,110.29,110.33,3255.0,98.7565,98.7744,98.7297,98.7655,3255.0
2017-05-12 11:05:00,110.36,110.51,110.36,110.5,4300.0,98.7923,98.9266,98.7923,98.9177,4300.0
2017-05-12 11:10:00,110.55,110.6,110.52,110.52,3283.0,98.9624,99.0072,98.9356,98.9356,3283.0
2017-05-12 11:15:00,110.52,110.59,110.5,110.56,1600.0,98.9356,98.9982,98.9177,98.9714,1600.0
2017-05-12 11:20:00,110.57,110.63,110.53,110.54,2700.0,98.9803,99.034,98.9445,98.9535,2700.0
2017-05-12 11:25:00,110.53,110.57,110.52,110.52,8923.0,98.9445,98.9803,98.9356,98.9356,8923.0
2017-05-12 11:30:00,110.53,110.62,110.52,110.57,5403.0,98.9445,99.0251,98.9356,98.9803,5403.0
2017-05-12 11:35:00,110.59,110.67,110.58,110.61,3140.0,98.9982,99.0699,98.9893,99.0161,3140.0
2017-05-12 11:40:00,110.56,110.59,110.45,110.45,4000.0,98.9714,98.9982,98.8729,98.8729,4000.0
2017-05-12 11:45:00,110.47,110.56,110.41,110.55,4150.0,98.8908,98.9714,98.8371,98.9624,4150.0
2017-05-12 11:50:00,110.55,110.57,110.51,110.51,2200.0,98.9624,98.9803,98.9266,98.9266,2200.0
2017-05-12 11:55:00,110.51,110.56,110.48,110.54,3300.0,98.9266,98.9714,98.8998,98.9535,3300.0
2017-05-12 12:00:00,110.52,110.55,110.49,110.49,1904.0,98.9356,98.9624,98.9087,98.9087,1904.0
2017-05-12 12:05:00,110.51,110.52,110.48,110.48,1324.0,98.9266,98.9356,98.8998,98.8998,1324.0
2017-05-12 12:10:00,110.47,110.51,110.41,110.42,5050.0,98.8908,98.9266,98.8371,98.8461,5050.0
2017-05-12 12:15:00,110.46,110.5,110.46,110.49,1600.0,98.8819,98.9177,98.8819,98.9087,1600.0
2017-05-12 12:20:00,110.47,110.47,110.37,110.44,3450.0,98.8908,98.8908,98.8013,98.864,3450.0
2017-05-12 12:25:00,110.51,110.51,110.4,110.4,1200.0,98.9266,98.9266,98.8282,98.8282,1200.0
2017-05-12 12:30:00,110.42,110.45,110.38,110.45,4100.0,98.8461,98.8729,98.8102,98.8729,4100.0
2017-05-12 12:35:00,110.4,110.46,110.4,110.43,3150.0,98.8282,98.8819,98.8282,98.855,3150.0
2017-05-12 12:40:00,110.44,110.48,110.41,110.46,5248.0,98.864,98.8998,98.8371,98.8819,5248.0
2017-05-12 12:45:00,110.43,110.43,110.34,110.34,7050.0,98.855,98.855,98.7744,98.7744,7050.0
2017-05-12 12:50:00,110.38,110.45,110.37,110.42,2300.0,98.8102,98.8729,98.8013,98.8461,2300.0
2017-05-12 12:55:00,110.4,110.46,110.4,110.44,3351.0,98.8282,98.8819,98.8282,98.864,3351.0
2017-05-12 13:00:00,110.44,110.5,110.43,110.45,2504.0,98.864,98.9177,98.855,98.8729,2504.0
2017-05-12 13:05:00,110.45,110.45,110.43,110.44,445.0,98.8729,98.8729,98.855,98.864,445.0
2017-05-12 13:10:00,110.44,110.48,110.44,110.48,2000.0,98.864,98.8998,98.864,98.8998,2000.0
2017-05-12 13:15:00,110.48,110.52,110.45,110.45,2000.0,98.8998,98.9356,98.8729,98.8729,2000.0
2017-05-12 13:20:00,110.45,110.53,110.44,110.53,3950.0,98.8729,98.9445,98.864,98.9445,3950.0
2017-05-12 13:25:00,110.48,110.55,110.45,110.52,1276.0,98.8998,98.9624,98.8729,98.9356,1276.0
2017-05-12 13:30:00,110.51,110.53,110.48,110.53,1200.0,98.9266,98.9445,98.8998,98.9445,1200.0
2017-05-12 13:35:00,110.52,110.52,110.46,110.5,1087.0,98.9356,98.9356,98.8819,98.9177,1087.0
2017-05-12 13:40:00,110.49,110.51,110.47,110.49,3500.0,98.9087,98.9266,98.8908,98.9087,3500.0
2017-05-12 13:45:00,110.47,110.49,110.43,110.49,1600.0,98.8908,98.9087,98.855,98.9087,1600.0
2017-05-12 13:50:00,110.49,110.49,110.44,110.46,2254.0,98.9087,98.9087,98.864,98.8819,2254.0
2017-05-12 13:55:00,110.45,110.45,110.4,110.45,2207.0,98.8729,98.8729,98.8282,98.8729,2207.0
2017-05-12 14:00:00,110.46,110.47,110.4,110.41,4171.0,98.8819,98.8908,98.8282,98.8371,4171.0
2017-05-12 14:05:00,110.39,110.44,110.39,110.39,6154.0,98.8192,98.864,98.8192,98.8192,6154.0
2017-05-12 14:10:00,110.38,110.42,110.35,110.35,8200.0,98.8102,98.8461,98.7834,98.7834,8200.0
2017-05-12 14:15:00,110.38,110.42,110.35,110.35,2300.0,98.8102,98.8461,98.7834,98.7834,2300.0
2017-05-12 14:20:00,110.37,110.4,110.36,110.4,6000.0,98.8013,98.8282,98.7923,98.8282,6000.0
2017-05-12 14:25:00,110.42,110.43,110.38,110.4,2350.0,98.8461,98.855,98.8102,98.8282,2350.0
2017-05-12 14:30:00,110.38,110.43,110.36,110.39,4500.0,98.8102,98.855,98.7923,98.8192,4500.0
2017-05-12 14:35:00,110.41,110.41,110.35,110.36,3965.0,98.8371,98.8371,98.7834,98.7923,3965.0
2017-05-12 14:40:00,110.37,110.43,110.37,110.4,4777.0,98.8013,98.855,98.8013,98.8282,4777.0
2017-05-12 14:45:00,110.4,110.42,110.35,110.39,1100.0,98.8282,98.8461,98.7834,98.8192,1100.0
2017-05-12 14:50:00,110.36,110.44,110.35,110.42,3100.0,98.7923,98.864,98.7834,98.8461,3100.0
2017-05-12 14:55:00,110.42,110.46,110.4,110.43,1400.0,98.8461,98.8819,98.8282,98.855,1400.0
2017-05-12 15:00:00,110.39,110.45,110.37,110.41,4600.0,98.8192,98.8729,98.8013,98.8371,4600.0
2017-05-12 15:05:00,110.41,110.41,110.35,110.38,4068.0,98.8371,98.8371,98.7834,98.8102,4068.0
2017-05-12 15:10:00,110.39,110.42,110.35,110.39,11724.0,98.8192,98.8461,98.7834,98.8192,11724.0
2017-05-12 15:15:00,110.4,110.44,110.39,110.4,4376.0,98.8282,98.864,98.8192,98.8282,4376.0
2017-05-12 15:20:00,110.4,110.4,110.24,110.27,15144.0,98.8282,98.8282,98.6849,98.7118,15144.0
2017-05-12 15:25:00,110.27,110.36,110.26,110.3,6528.0,98.7118,98.7923,98.7028,98.7386,6528.0
2017-05-12 15:30:00,110.3,110.36,110.28,110.35,7011.0,98.7386,98.7923,98.7207,98.7834,7011.0
2017-05-12 15:35:00,110.33,110.38,110.33,110.38,3700.0,98.7655,98.8102,98.7655,98.8102,3700.0
2017-05-12 15:40:00,110.38,110.42,110.35,110.41,6800.0,98.8102,98.8461,98.7834,98.8371,6800.0
2017-05-12 15:45:00,110.4,110.41,110.3,110.37,15952.0,98.8282,98.8371,98.7386,98.8013,15952.0
2017-05-12 15:50:00,110.4,110.4,110.32,110.37,12922.0,98.8282,98.8282,98.7565,98.8013,12922.0
2017-05-12 15:55:00,110.35,110.42,110.3,110.38,18148.0,98.7834,98.8461,98.7386,98.8102,18148.0
2017-05-15 09:30:00,111.09,111.45,110.72,111.45,16403.0,99.4458,99.7681,99.1146,99.7681,16403.0
2017-05-15 09:35:00,111.44,111.62,111.27,111.45,5962.0,99.7591,99.9203,99.607,99.7681,5962.0
2017-05-15 09:40:00,111.55,111.71,111.54,111.69,3902.0,99.8576,100.0008,99.8487,99.9829,3902.0
2017-05-15 09:45:00,111.67,111.97,111.64,111.96,13508.0,99.965,100.2336,99.9382,100.2246,13508.0
2017-05-15 09:50:00,111.92,112.17,111.91,111.93,14174.0,100.1888,100.4126,100.1799,100.1978,14174.0
2017-05-15 09:55:00,111.96,112.03,111.89,112.03,6252.0,100.2246,100.2873,100.162,100.2873,6252.0
2017-05-15 10:00:00,112.04,112.16,112.03,112.07,5132.0,100.2963,100.4037,100.2873,100.3231,5132.0
2017-05-15 10:05:00,112.04,112.15,112.0,112.11,5321.0,100.2963,100.3947,100.2604,100.3589,5321.0
2017-05-15 10:10:00,112.11,112.13,112.03,112.04,8145.0,100.3589,100.3768,100.2873,100.2963,8145.0
2017-05-15 10:15:00,112.03,112.08,111.99,112.0,3339.0,100.2873,100.3321,100.2515,100.2604,3339.0
2017-05-15 10:20:00,111.96,112.0,111.78,111.8,5550.0,100.2246,100.2604,100.0635,100.0814,5550.0
2017-05-15 10:25:00,111.75,111.8,111.63,111.65,1902.0,100.0366,100.0814,99.9292,99.9471,1902.0
2017-05-15 10:30:00,111.62,111.67,111.55,111.59,3143.0,99.9203,99.965,99.8576,99.8934,3143.0
2017-05-15 10:35:00,111.6,111.65,111.56,111.6,9331.0,99.9024,99.9471,99.8666,99.9024,9331.0
2017-05-15 10:40:00,111.64,111.64,111.53,111.55,6802.0,99.9382,99.9382,99.8397,99.8576,6802.0
2017-05-15 10:45:00,111.6,111.6,111.44,111.56,18944.0,99.9024,99.9024,99.7591,99.8666,18944.0
2017-05-15 10:50:00,111.57,111.65,111.53,111.59,5139.0,99.8755,99.9471,99.8397,99.8934,5139.0
2017-05-15 10:55:00,111.59,111.72,111.51,111.72,38602.0,99.8934,100.0098,99.8218,100.0098,38602.0
2017-05-15 11:00:00,111.73,111.94,111.73,111.92,8563.0,100.0187,100.2067,100.0187,100.1888,8563.0
2017-05-15 11:05:00,111.95,112.0,111.91,111.91,7070.0,100.2157,100.2604,100.1799,100.1799,7070.0
2017-05-15 11:10:00,111.9,111.99,111.84,111.99,4642.0,100.1709,100.2515,100.1172,100.2515,4642.0
2017-05-15 11:15:00,111.96,111.96,111.82,111.89,5692.0,100.2246,100.2246,100.0993,100.162,5692.0
2017-05-15 11:20:00,111.9,111.93,111.87,111.87,3201.0,100.1709,100.1978,100.1441,100.1441,3201.0
2017-05-15 11:25:00,111.89,111.93,111.83,111.9,5543.0,100.162,100.1978,100.1083,100.1709,5543.0
2017-05-15 11:30:00,111.88,111.96,111.83,111.89,3847.0,100.153,100.2246,100.1083,100.162,3847.0
2017-05-15 11:35:00,111.88,112.26,111.88,112.26,14551.0,100.153,100.4932,100.153,100.4932,14551.0
2017-05-15 11:40:00,112.26,112.82,112.25,112.63,30523.0,100.4932,100.9945,100.4842,100.8244,30523.0
2017-05-15 11:45:00,112.57,112.59,112.39,112.43,6536.0,100.7707,100.7886,100.6096,100.6454,6536.0
2017-05-15 11:50:00,112.43,112.53,112.37,112.53,3885.0,100.6454,100.7349,100.5917,100.7349,3885.0
2017-05-15 11:55:00,112.52,112.55,112.51,112.51,600.0,100.7259,100.7528,100.717,100.717,600.0
2017-05-15 12:00:00,112.58,112.61,112.47,112.6,5900.0,100.7797,100.8065,100.6812,100.7976,5900.0
2017-05-15 12:05:00,112.6,112.6,112.55,112.59,1925.0,100.7976,100.7976,100.7528,100.7886,1925.0
2017-05-15 12:10:00,112.61,112.68,112.53,112.53,4687.0,100.8065,100.8692,100.7349,100.7349,4687.0
2017-05-15 12:15:00,112.54,112.62,112.53,112.61,3450.0,100.7438,100.8155,100.7349,100.8065,3450.0
2017-05-15 12:20:00,112.63,112.67,112.57,112.59,2401.0,100.8244,100.8602,100.7707,100.7886,2401.0
2017-05-15 12:25:00,112.6,112.61,112.52,112.61,6000.0,100.7976,100.8065,100.7259,100.8065,6000.0
2017-05-15 12:30:00,112.6,112.6,112.56,112.6,4935.0,100.7976,100.7976,100.7617,100.7976,4935.0
2017-05-15 12:35:00,112.6,112.62,112.57,112.57,4003.0,100.7976,100.8155,100.7707,100.7707,4003.0
2017-05-15 12:40:00,112.53,112.53,112.46,112.46,801.0,100.7349,100.7349,100.6722,100.6722,801.0
2017-05-15 12:45:00,112.43,112.43,112.41,112.41,500.0,100.6454,100.6454,100.6275,100.6275,500.0
2017-05-15 12:50:00,112.41,112.41,112.32,112.32,3392.0,100.6275,100.6275,100.5469,100.5469,3392.0
2017-05-15 12:55:00,112.32,112.32,112.26,112.26,1394.0,100.5469,100.5469,100.4932,100.4932,1394.0
2017-05-15 13:00:00,112.3,112.3,112.26,112.3,700.0,100.529,100.529,100.4932,100.529,700.0
2017-05-15 13:05:00,112.3,112.31,112.28,112.31,1900.0,100.529,100.538,100.5111,100.538,1900.0
2017-05-15 13:10:00,112.3,112.31,112.28,112.29,1905.0,100.529,100.538,100.5111,100.52,1905.0
2017-05-15 13:15:00,112.27,112.27,112.17,112.18,1918.0,100.5021,100.5021,100.4126,100.4216,1918.0
2017-05-15 13:20:00,112.2,112.3,112.2,112.24,14001.0,100.4395,100.529,100.4395,100.4753,14001.0
2017-05-15 13:25:00,112.22,112.22,112.22,112.22,200.0,100.4574,100.4574,100.4574,100.4574,200.0
2017-05-15 13:30:00,112.22,112.25,112.19,112.22,4232.0,100.4574,100.4842,100.4305,100.4574,4232.0
2017-05-15 13:35:00,112.25,112.26,112.23,112.23,4000.0,100.4842,100.4932,100.4663,100.4663,4000.0
2017-05-15 13:40:00,112.24,112.26,112.19,112.22,9452.0,100.4753,100.4932,100.4305,100.4574,9452.0
2017-05-15 13:45:00,112.18,112.2,112.17,112.2,4700.0,100.4216,100.4395,100.4126,100.4395,4700.0
2017-05-15 13:50:00,112.19,112.21,112.17,112.18,2427.0,100.4305,100.4484,100.4126,100.4216,2427.0
2017-05-15 13:55:00,112.18,112.19,112.12,112.12,1310.0,100.4216,100.4305,100.3679,100.3679,1310.0
2017-05-15 14:00:00,112.12,112.14,112.1,112.14,2676.0,100.3679,100.3858,100.35,100.3858,2676.0
2017-05-15 14:05:00,112.1,112.1,112.02,112.05,2620.0,100.35,100.35,100.2783,100.3052,2620.0
2017-05-15 14:10:00,112.03,112.03,112.0,112.0,1100.0,100.2873,100.2873,100.2604,100.2604,1100.0
2017-05-15 14:15:00,111.96,111.98,111.94,111.96,2650.0,100.2246,100.2425,100.2067,100.2246,2650.0
2017-05-15 14:20:00,111.95,111.96,111.91,111.91,1101.0,100.2157,100.2246,100.1799,100.1799,1101.0
2017-05-15 14:25:00,111.92,111.95,111.89,111.95,5201.0,100.1888,100.2157,100.162,100.2157,5201.0
2017-05-15 14:30:00,111.95,112.07,111.92,112.02,10174.0,100.2157,100.3231,100.1888,100.2783,10174.0
2017-05-15 14:35:00,111.99,112.01,111.98,111.98,9481.0,100.2515,100.2694,100.2425,100.2425,9481.0
2017-05-15 14:40:00,112.0,112.01,111.98,111.99,5165.0,100.2604,100.2694,100.2425,100.2515,5165.0
2017-05-15 14:45:00,112.0,112.06,112.0,112.01,2750.0,100.2604,100.3142,100.2604,100.2694,2750.0
2017-05-15 14:50:00,112.03,112.03,111.99,112.0,2013.0,100.2873,100.2873,100.2515,100.2604,2013.0
2017-05-15 14:55:00,112.01,112.01,111.91,111.93,2224.0,100.2694,100.2694,100.1799,100.1978,2224.0
2017-05-15 15:00:00,111.95,111.97,111.9,111.9,1800.0,100.2157,100.2336,100.1709,100.1709,1800.0
2017-05-15 15:05:00,111.93,111.97,111.93,111.95,3519.0,100.1978,100.2336,100.1978,100.2157,3519.0
2017-05-15 15:10:00,111.93,111.99,111.93,111.99,2789.0,100.1978,100.2515,100.1978,100.2515,2789.0
2017-05-15 15:15:00,112.0,112.03,111.95,111.95,3324.0,100.2604,100.2873,100.2157,100.2157,3324.0
2017-05-15 15:20:00,111.93,111.96,111.93,111.93,1702.0,100.1978,100.2246,100.1978,100.1978,1702.0
2017-05-15 15:25:00,111.94,111.97,111.94,111.96,5422.0,100.2067,100.2336,100.2067,100.2246,5422.0
2017-05-15 15:30:00,111.96,112.1,111.96,112.08,11607.0,100.2246,100.35,100.2246,100.3321,11607.0
2017-05-15 15:35:00,112.07,112.07,111.99,112.0,9381.0,100.3231,100.3231,100.2515,100.2604,9381.0
2017-05-15 15:40:00,111.99,112.0,111.95,111.95,6914.0,100.2515,100.2604,100.2157,100.2157,6914.0
2017-05-15 15:45:00,111.96,112.09,111.96,112.02,9064.0,100.2246,100.341,100.2246,100.2783,9064.0
2017-05-15 15:50:00,112.0,112.12,112.0,112.1,13920.0,100.2604,100.3679,100.2604,100.35,13920.0
2017-05-15 15:55:00,112.1,112.1,111.99,112.05,25947.0,100.35,100.35,100.2515,100.3052,25947.0
2017-05-16 09:30:00,112.45,112.73,112.29,112.29,20804.0,100.6633,100.9139,100.52,100.52,20804.0
2017-05-16 09:35:00,112.29,112.39,112.23,112.27,7258.0,100.52,100.6096,100.4663,100.5021,7258.0
2017-05-16 09:40:00,112.31,112.32,112.11,112.14,8387.0,100.538,100.5469,100.3589,100.3858,8387.0
2017-05-16 09:45:00,112.15,112.24,112.13,112.2,8130.0,100.3947,100.4753,100.3768,100.4395,8130.0
2017-05-16 09:50:00,112.23,112.31,112.18,112.25,6926.0,100.4663,100.538,100.4216,100.4842,6926.0
2017-05-16 09:55:00,112.27,112.28,111.96,111.96,14462.0,100.5021,100.5111,100.2246,100.2246,14462.0
2017-05-16 10:00:00,111.95,112.03,111.71,111.78,49519.0,100.2157,100.2873,100.0008,100.0635,49519.0
2017-05-16 10:05:00,111.7,111.98,111.7,111.95,11040.0,99.9919,100.2425,99.9919,100.2157,11040.0
2017-05-16 10:10:00,111.95,111.97,111.86,111.97,7256.0,100.2157,100.2336,100.1351,100.2336,7256.0
2017-05-16 10:15:00,111.98,111.98,111.85,111.9,23755.0,100.2425,100.2425,100.1262,100.1709,23755.0
2017-05-16 10:20:00,111.94,111.97,111.87,111.88,10195.0,100.2067,100.2336,100.1441,100.153,10195.0
2017-05-16 10:25:00,111.86,111.93,111.81,111.87,19806.0,100.1351,100.1978,100.0904,100.1441,19806.0
2017-05-16 10:30:00,111.89,112.02,111.85,112.02,5890.0,100.162,100.2783,100.1262,100.2783,5890.0
2017-05-16 10:35:00,111.98,112.0,111.87,111.98,9000.0,100.2425,100.2604,100.1441,100.2425,9000.0
2017-05-16 10:40:00,112.01,112.01,111.87,111.92,4840.0,100.2694,100.2694,100.1441,100.1888,4840.0
2017-05-16 10:45:00,111.94,112.01,111.93,111.98,2900.0,100.2067,100.2694,100.1978,100.2425,2900.0
2017-05-16 10:50:00,111.96,112.0,111.91,111.99,23600.0,100.2246,100.2604,100.1799,100.2515,23600.0
2017-05-16 10:55:00,112.0,112.0,111.9,111.96,8531.0,100.2604,100.2604,100.1709,100.2246,8531.0
2017-05-16 11:00:00,111.91,112.16,111.88,112.11,5358.0,100.1799,100.4037,100.153,100.3589,5358.0
2017-05-16 11:05:00,112.1,112.13,111.94,111.99,8314.0,100.35,100.3768,100.2067,100.2515,8314.0
2017-05-16 11:10:00,111.97,112.0,111.86,112.0,3438.0,100.2336,100.2604,100.1351,100.2604,3438.0
2017-05-16 11:15:00,111.98,111.99,111.9,111.94,2000.0,100.2425,100.2515,100.1709,100.2067,2000.0
2017-05-16 11:20:00,111.91,112.09,111.9,112.06,16005.0,100.1799,100.341,100.1709,100.3142,16005.0
2017-05-16 11:25:00,112.02,112.1,112.02,112.09,2700.0,100.2783,100.35,100.2783,100.341,2700.0
2017-05-16 11:30:00,112.09,112.15,112.05,112.1,9070.0,100.341,100.3947,100.3052,100.35,9070.0
2017-05-16 11:35:00,112.12,112.16,112.1,112.16,3046.0,100.3679,100.4037,100.35,100.4037,3046.0
2017-05-16 11:40:00,112.15,112.18,112.1,112.12,2447.0,100.3947,100.4216,100.35,100.3679,2447.0
2017-05-16 11:45:00,112.15,112.17,112.09,112.17,2317.0,100.3947,100.4126,100.341,100.4126,2317.0
2017-05-16 11:50:00,112.18,112.25,112.15,112.22,1850.0,100.4216,100.4842,100.3947,100.4574,1850.0
2017-05-16 11:55:00,112.22,112.22,112.17,112.18,1820.0,100.4574,100.4574,100.4126,100.4216,1820.0
2017-05-16 12:00:00,112.08,112.11,112.04,112.07,6100.0,100.3321,100.3589,100.2963,100.3231,6100.0
2017-05-16 12:05:00,112.1,112.19,112.06,112.17,3450.0,100.35,100.4305,100.3142,100.4126,3450.0
2017-05-16 12:10:00,112.22,112.24,112.2,112.24,600.0,100.4574,100.4753,100.4395,100.4753,600.0
2017-05-16 12:15:00,112.24,112.26,112.21,112.24,2101.0,100.4753,100.4932,100.4484,100.4753,2101.0
2017-05-16 12:20:00,112.25,112.32,112.25,112.26,2354.0,100.4842,100.5469,100.4842,100.4932,2354.0
2017-05-16 12:25:00,112.26,112.3,112.23,112.25,6403.0,100.4932,100.529,100.4663,100.4842,6403.0
2017-05-16 12:30:00,112.2,112.2,112.13,112.16,3800.0,100.4395,100.4395,100.3768,100.4037,3800.0
2017-05-16 12:35:00,112.18,112.26,112.13,112.13,14539.0,100.4216,100.4932,100.3768,100.3768,14539.0
2017-05-16 12:40:00,112.16,112.29,112.15,112.29,4814.0,100.4037,100.52,100.3947,100.52,4814.0
2017-05-16 12:45:00,112.35,112.37,112.32,112.32,910.0,100.5738,100.5917,100.5469,100.5469,910.0
2017-05-16 12:50:00,112.31,112.36,112.27,112.35,6200.0,100.538,100.5827,100.5021,100.5738,6200.0
2017-05-16 12:55:00,112.37,112.41,112.36,112.39,4134.0,100.5917,100.6275,100.5827,100.6096,4134.0
2017-05-16 13:00:00,112.38,112.44,112.32,112.43,7338.0,100.6006,100.6543,100.5469,100.6454,7338.0
2017-05-16 13:05:00,112.46,112.52,112.42,112.48,1909.0,100.6722,100.7259,100.6364,100.6901,1909.0
2017-05-16 13:10:00,112.49,112.55,112.49,112.49,1260.0,100.6991,100.7528,100.6991,100.6991,1260.0
2017-05-16 13:15:00,112.46,112.55,112.46,112.5,1721.0,100.6722,100.7528,100.6722,100.708,1721.0
2017-05-16 13:20:00,112.51,112.58,112.5,112.57,2766.0,100.717,100.7797,100.708,100.7707,2766.0
2017-05-16 13:25:00,112.58,112.6,112.57,112.58,1979.0,100.7797,100.7976,100.7707,100.7797,1979.0
2017-05-16 13:30:00,112.6,112.6,112.51,112.52,1146.0,100.7976,100.7976,100.717,100.7259,1146.0
2017-05-16 13:35:00,112.49,112.51,112.47,112.48,2286.0,100.6991,100.717,100.6812,100.6901,2286.0
2017-05-16 13:40:00,112.45,112.54,112.45,112.52,2443.0,100.6633,100.7438,100.6633,100.7259,2443.0
2017-05-16 13:45:00,112.53,112.56,112.52,112.53,1732.0,100.7349,100.7617,100.7259,100.7349,1732.0
2017-05-16 13:50:00,112.52,112.56,112.52,112.56,2351.0,100.7259,100.7617,100.7259,100.7617,2351.0
2017-05-16 13:55:00,112.57,112.57,112.51,112.57,1243.0,100.7707,100.7707,100.717,100.7707,1243.0
2017-05-16 14:00:00,112.56,112.56,112.51,112.51,1400.0,100.7617,100.7617,100.717,100.717,1400.0
2017-05-16 14:05:00,112.52,112.58,112.51,112.53,5315.0,100.7259,100.7797,100.717,100.7349,5315.0
2017-05-16 14:10:00,112.54,112.57,112.53,112.57,2050.0,100.7438,100.7707,100.7349,100.7707,2050.0
2017-05-16 14:15:00,112.56,112.6,112.52,112.6,2600.0,100.7617,100.7976,100.7259,100.7976,2600.0
2017-05-16 14:20:00,112.61,112.67,112.61,112.66,1605.0,100.8065,100.8602,100.8065,100.8513,1605.0
2017-05-16 14:25:00,112.66,112.88,112.66,112.73,11083.0,100.8513,101.0482,100.8513,100.9139,11083.0
2017-05-16 14:30:00,112.74,112.75,112.68,112.68,2700.0,100.9229,100.9318,100.8692,100.8692,2700.0
2017-05-16 14:35:00,112.66,112.67,112.64,112.67,1954.0,100.8513,100.8602,100.8334,100.8602,1954.0
2017-05-16 14:40:00,112.66,112.7,112.6,112.65,3512.0,100.8513,100.8871,100.7976,100.8423,3512.0
2017-05-16 14:45:00,112.67,112.73,112.67,112.68,1800.0,100.8602,100.9139,100.8602,100.8692,1800.0
2017-05-16 14:50:00,112.69,112.71,112.66,112.68,2950.0,100.8781,100.896,100.8513,100.8692,2950.0
2017-05-16 14:55:00,112.68,112.73,112.65,112.72,5856.0,100.8692,100.9139,100.8423,100.905,5856.0
2017-05-16 15:00:00,112.74,112.8,112.72,112.73,3215.0,100.9229,100.9766,100.905,100.9139,3215.0
2017-05-16 15:05:00,112.72,112.72,112.67,112.67,2972.0,100.905,100.905,100.8602,100.8602,2972.0
2017-05-16 15:10:00,112.68,112.68,112.61,112.61,6161.0,100.8692,100.8692,100.8065,100.8065,6161.0
2017-05-16 15:15:00,112.61,112.61,112.47,112.47,31887.0,100.8065,100.8065,100.6812,100.6812,31887.0
2017-05-16 15:20:00,112.49,112.58,112.49,112.51,3255.0,100.6991,100.7797,100.6991,100.717,3255.0
2017-05-16 15:25:00,112.53,112.58,112.51,112.57,4180.0,100.7349,100.7797,100.717,100.7707,4180.0
2017-05-16 15:30:00,112.56,112.56,112.45,112.45,9527.0,100.7617,100.7617,100.6633,100.6633,9527.0
2017-05-16 15:35:00,112.45,112.5,112.45,112.49,8218.0,100.6633,100.708,100.6633,100.6991,8218.0
2017-05-16 15:40:00,112.48,112.6,112.48,112.59,10328.0,100.6901,100.7976,100.6901,100.7886,10328.0
2017-05-16 15:45:00,112.57,112.58,112.39,112.4,17730.0,100.7707,100.7797,100.6096,100.6185,17730.0
2017-05-16 15:50:00,112.41,112.41,112.36,112.4,22427.0,100.6275,100.6275,100.5827,100.6185,22427.0
2017-05-16 15:55:00,112.4,112.41,112.3,112.37,28078.0,100.6185,100.6275,100.529,100.5917,28078.0
2017-05-17 09:30:00,111.5,111.5,110.75,111.16,20118.0,99.8129,99.8129,99.1415,99.5085,20118.0
2017-05-17 09:35:00,111.17,111.4,111.14,111.17,13631.0,99.5174,99.7233,99.4906,99.5174,13631.0
2017-05-17 09:40:00,111.23,111.33,111.2,111.3,5367.0,99.5712,99.6607,99.5443,99.6338,5367.0
2017-05-17 09:45:00,111.29,111.36,111.26,111.36,19998.0,99.6249,99.6875,99.598,99.6875,19998.0
2017-05-17 09:50:00,111.36,111.45,111.26,111.42,9112.0,99.6875,99.7681,99.598,99.7412,9112.0
2017-05-17 09:55:00,111.38,111.47,111.31,111.4,9608.0,99.7054,99.786,99.6428,99.7233,9608.0
2017-05-17 10:00:00,111.39,111.61,111.31,111.59,11638.0,99.7144,99.9113,99.6428,99.8934,11638.0
2017-05-17 10:05:00,111.55,112.01,111.42,111.93,16435.0,99.8576,100.2694,99.7412,100.1978,16435.0
2017-05-17 10:10:00,111.93,111.96,111.67,111.75,3300.0,100.1978,100.2246,99.965,100.0366,3300.0
2017-05-17 10:15:00,111.75,111.81,111.72,111.72,2287.0,100.0366,100.0904,100.0098,100.0098,2287.0
2017-05-17 10:20:00,111.66,111.67,111.45,111.45,4952.0,99.9561,99.965,99.7681,99.7681,4952.0
2017-05-17 10:25:00,111.51,111.52,111.43,111.5,2600.0,99.8218,99.8308,99.7502,99.8129,2600.0
2017-05-17 10:30:00,111.51,111.59,111.46,111.46,3674.0,99.8218,99.8934,99.777,99.777,3674.0
2017-05-17 10:35:00,111.48,111.61,111.39,111.43,7443.0,99.7949,99.9113,99.7144,99.7502,7443.0
2017-05-17 10:40:00,111.51,111.73,111.44,111.69,3899.0,99.8218,100.0187,99.7591,99.9829,3899.0
2017-05-17 10:45:00,111.68,111.72,111.49,111.58,8134.0,99.974,100.0098,99.8039,99.8845,8134.0
2017-05-17 10:50:00,111.63,111.78,111.51,111.62,13434.0,99.9292,100.0635,99.8218,99.9203,13434.0
2017-05-17 10:55:00,111.6,111.72,111.58,111.7,9689.0,99.9024,100.0098,99.8845,99.9919,9689.0
2017-05-17 11:00:00,111.7,111.7,111.45,111.46,9415.0,99.9919,99.9919,99.7681,99.777,9415.0
2017-05-17 11:05:00,111.53,111.64,111.47,111.53,7208.0,99.8397,99.9382,99.786,99.8397,7208.0
2017-05-17 11:10:00,111.5,111.8,111.45,111.8,7055.0,99.8129,100.0814,99.7681,100.0814,7055.0
2017-05-17 11:15:00,111.8,111.84,111.71,111.77,2899.0,100.0814,100.1172,100.0008,100.0546,2899.0
2017-05-17 11:20:00,111.72,111.72,111.6,111.65,7600.0,100.0098,100.0098,99.9024,99.9471,7600.0
2017-05-17 11:25:00,111.7,111.7,111.61,111.65,4915.0,99.9919,99.9919,99.9113,99.9471,4915.0
2017-05-17 11:30:00,111.66,111.69,111.53,111.55,8742.0,99.9561,99.9829,99.8397,99.8576,8742.0
2017-05-17 11:35:00,111.58,111.6,111.54,111.56,7198.0,99.8845,99.9024,99.8487,99.8666,7198.0
2017-05-17 11:40:00,111.58,111.65,111.53,111.65,4734.0,99.8845,99.9471,99.8397,99.9471,4734.0
2017-05-17 11:45:00,111.63,111.63,111.55,111.61,5300.0,99.9292,99.9292,99.8576,99.9113,5300.0
2017-05-17 11:50:00,111.62,111.62,111.52,111.57,10500.0,99.9203,99.9203,99.8308,99.8755,10500.0
2017-05-17 11:55:00,111.55,111.68,111.51,111.65,8307.0,99.8576,99.974,99.8218,99.9471,8307.0
2017-05-17 12:00:00,111.56,111.59,111.51,111.55,3530.0,99.8666,99.8934,99.8218,99.8576,3530.0
2017-05-17 12:05:00,111.55,111.56,111.46,111.53,6595.0,99.8576,99.8666,99.777,99.8397,6595.0
2017-05-17 12:10:00,111.54,111.58,111.53,111.58,7716.0,99.8487,99.8845,99.8397,99.8845,7716.0
2017-05-17 12:15:00,111.58,111.61,111.51,111.59,7982.0,99.8845,99.9113,99.8218,99.8934,7982.0
2017-05-17 12:20:00,111.56,111.56,111.51,111.51,11247.0,99.8666,99.8666,99.8218,99.8218,11247.0
2017-05-17 12:25:00,111.48,111.49,111.43,111.46,2829.0,99.7949,99.8039,99.7502,99.777,2829.0
2017-05-17 12:30:00,111.42,111.47,111.4,111.47,5785.0,99.7412,99.786,99.7233,99.786,5785.0
2017-05-17 12:35:00,111.52,111.63,111.49,111.59,2601.0,99.8308,99.9292,99.8039,99.8934,2601.0
2017-05-17 12:40:00,111.59,111.6,111.51,111.59,3000.0,99.8934,99.9024,99.8218,99.8934,3000.0
2017-05-17 12:45:00,111.6,111.63,111.58,111.59,1200.0,99.9024,99.9292,99.8845,99.8934,1200.0
2017-05-17 12:50:00,111.55,111.6,111.53,111.59,1409.0,99.8576,99.9024,99.8397,99.8934,1409.0
2017-05-17 12:55:00,111.56,111.59,111.55,111.57,1737.0,99.8666,99.8934,99.8576,99.8755,1737.0
2017-05-17 13:00:00,111.57,111.58,111.5,111.5,1915.0,99.8755,99.8845,99.8129,99.8129,1915.0
2017-05-17 13:05:00,111.49,111.5,111.46,111.49,2101.0,99.8039,99.8129,99.777,99.8039,2101.0
2017-05-17 13:10:00,111.45,111.5,111.39,111.47,5038.0,99.7681,99.8129,99.7144,99.786,5038.0
2017-05-17 13:15:00,111.48,111.5,111.4,111.43,7804.0,99.7949,99.8129,99.7233,99.7502,7804.0
2017-05-17 13:20:00,111.42,111.48,111.42,111.46,4320.0,99.7412,99.7949,99.7412,99.777,4320.0
2017-05-17 13:25:00,111.46,111.51,111.43,111.44,10968.0,99.777,99.8218,99.7502,99.7591,10968.0
2017-05-17 13:30:00,111.41,111.52,111.4,111.5,8481.0,99.7323,99.8308,99.7233,99.8129,8481.0
2017-05-17 13:35:00,111.5,111.5,111.39,111.41,6864.0,99.8129,99.8129,99.7144,99.7323,6864.0
2017-05-17 13:40:00,111.41,111.41,111.34,111.4,6482.0,99.7323,99.7323,99.6696,99.7233,6482.0
2017-05-17 13:45:00,111.4,111.41,111.3,111.3,10307.0,99.7233,99.7323,99.6338,99.6338,10307.0
2017-05-17 13:50:00,111.3,111.35,111.29,111.32,4900.0,99.6338,99.6786,99.6249,99.6517,4900.0
2017-05-17 13:55:00,111.35,111.43,111.26,111.31,5892.0,99.6786,99.7502,99.598,99.6428,5892.0
2017-05-17 14:00:00,111.35,111.4,111.33,111.36,2757.0,99.6786,99.7233,99.6607,99.6875,2757.0
2017-05-17 14:05:00,111.35,111.37,111.33,111.37,3123.0,99.6786,99.6965,99.6607,99.6965,3123.0
2017-05-17 14:10:00,111.37,111.38,111.3,111.33,4761.0,99.6965,99.7054,99.6338,99.6607,4761.0
2017-05-17 14:15:00,111.33,111.33,111.25,111.3,10722.0,99.6607,99.6607,99.5891,99.6338,10722.0
2017-05-17 14:20:00,111.33,111.35,111.22,111.29,9030.0,99.6607,99.6786,99.5622,99.6249,9030.0
2017-05-17 14:25:00,111.36,111.37,111.14,111.14,23571.0,99.6875,99.6965,99.4906,99.4906,23571.0
2017-05-17 14:30:00,111.1,111.23,111.09,111.09,11173.0,99.4548,99.5712,99.4458,99.4458,11173.0
2017-05-17 14:35:00,111.06,111.12,111.04,111.08,11301.0,99.419,99.4727,99.4011,99.4369,11301.0
2017-05-17 14:40:00,111.07,111.1,111.0,111.08,17761.0,99.4279,99.4548,99.3653,99.4369,17761.0
2017-05-17 14:45:00,111.06,111.06,111.0,111.03,18717.0,99.419,99.419,99.3653,99.3921,18717.0
2017-05-17 14:50:00,111.02,111.03,110.85,111.01,13003.0,99.3832,99.3921,99.231,99.3742,13003.0
2017-05-17 14:55:00,111.0,111.11,110.96,111.1,6973.0,99.3653,99.4637,99.3295,99.4548,6973.0
2017-05-17 15:00:00,111.05,111.12,110.96,111.12,24564.0,99.41,99.4727,99.3295,99.4727,24564.0
2017-05-17 15:05:00,111.06,111.13,111.02,111.07,10615.0,99.419,99.4816,99.3832,99.4279,10615.0
2017-05-17 15:10:00,111.08,111.12,111.03,111.08,24327.0,99.4369,99.4727,99.3921,99.4369,24327.0
2017-05-17 15:15:00,111.05,111.07,111.0,111.0,9978.0,99.41,99.4279,99.3653,99.3653,9978.0
2017-05-17 15:20:00,111.01,111.06,110.98,111.05,9704.0,99.3742,99.419,99.3474,99.41,9704.0
2017-05-17 15:25:00,111.04,111.11,111.03,111.03,12776.0,99.4011,99.4637,99.3921,99.3921,12776.0
2017-05-17 15:30:00,111.05,111.22,111.05,111.17,12723.0,99.41,99.5622,99.41,99.5174,12723.0
2017-05-17 15:35:00,111.17,111.22,111.15,111.16,19559.0,99.5174,99.5622,99.4995,99.5085,19559.0
2017-05-17 15:40:00,111.17,111.21,110.93,110.96,34077.0,99.5174,99.5533,99.3026,99.3295,34077.0
2017-05-17 15:45:00,110.95,110.95,110.73,110.75,20512.0,99.3205,99.3205,99.1236,99.1415,20512.0
2017-05-17 15:50:00,110.76,110.78,110.68,110.68,13965.0,99.1504,99.1683,99.0788,99.0788,13965.0
2017-05-17 15:55:00,110.68,110.68,110.49,110.55,50942.0,99.0788,99.0788,98.9087,98.9624,50942.0
2017-05-18 09:30:00,109.98,110.24,108.87,109.35,33519.0,98.4522,98.6849,97.4585,97.8882,33519.0
2017-05-18 09:35:00,109.53,110.29,109.52,110.29,9110.0,98.0493,98.7297,98.0404,98.7297,9110.0
2017-05-18 09:40:00,110.14,110.14,109.77,110.06,9017.0,98.5954,98.5954,98.2642,98.5238,9017.0
2017-05-18 09:45:00,110.07,110.27,109.98,110.02,11570.0,98.5327,98.7118,98.4522,98.488,11570.0
2017-05-18 09:50:00,109.96,110.12,109.77,109.83,23598.0,98.4343,98.5775,98.2642,98.3179,23598.0
2017-05-18 09:55:00,109.88,109.94,109.61,109.8,16527.0,98.3627,98.4164,98.121,98.291,16527.0
2017-05-18 10:00:00,109.78,110.18,109.78,110.16,5993.0,98.2731,98.6312,98.2731,98.6133,5993.0
2017-05-18 10:05:00,110.16,110.16,109.91,109.97,6100.0,98.6133,98.6133,98.3895,98.4432,6100.0
2017-05-18 10:10:00,109.95,110.05,109.92,109.99,14639.0,98.4253,98.5148,98.3985,98.4611,14639.0
2017-05-18 10:15:00,110.0,110.33,109.97,110.33,11893.0,98.4701,98.7655,98.4432,98.7655,11893.0
2017-05-18 10:20:00,110.37,110.43,110.11,110.14,6782.0,98.8013,98.855,98.5685,98.5954,6782.0
2017-05-18 10:25:00,110.14,110.24,110.09,110.13,11437.0,98.5954,98.6849,98.5506,98.5865,11437.0
2017-05-18 10:30:00,110.13,110.4,110.11,110.4,14752.0,98.5865,98.8282,98.5685,98.8282,14752.0
2017-05-18 10:35:00,110.4,110.54,110.38,110.51,12724.0,98.8282,98.9535,98.8102,98.9266,12724.0
2017-05-18 10:40:00,110.51,110.57,110.38,110.39,13562.0,98.9266,98.9803,98.8102,98.8192,13562.0
2017-05-18 10:45:00,110.38,110.38,110.27,110.27,3971.0,98.8102,98.8102,98.7118,98.7118,3971.0
2017-05-18 10:50:00,110.27,110.29,110.06,110.18,9325.0,98.7118,98.7297,98.5238,98.6312,9325.0
2017-05-18 10:55:00,110.21,110.28,110.18,110.19,4505.0,98.6581,98.7207,98.6312,98.6402,4505.0
2017-05-18 11:00:00,110.19,110.29,110.16,110.16,5998.0,98.6402,98.7297,98.6133,98.6133,5998.0
2017-05-18 11:05:00,110.14,110.44,110.14,110.43,9194.0,98.5954,98.864,98.5954,98.855,9194.0
2017-05-18 11:10:00,110.41,110.48,110.4,110.47,4900.0,98.8371,98.8998,98.8282,98.8908,4900.0
2017-05-18 11:15:00,110.53,110.64,110.5,110.53,7231.0,98.9445,99.043,98.9177,98.9445,7231.0
2017-05-18 11:20:00,110.48,110.62,110.44,110.62,5419.0,98.8998,99.0251,98.864,99.0251,5419.0
2017-05-18 11:25:00,110.6,110.67,110.55,110.55,5234.0,99.0072,99.0699,98.9624,98.9624,5234.0
2017-05-18 11:30:00,110.54,110.54,110.46,110.47,5357.0,98.9535,98.9535,98.8819,98.8908,5357.0
2017-05-18 11:35:00,110.47,110.47,110.26,110.27,4512.0,98.8908,98.8908,98.7028,98.7118,4512.0
2017-05-18 11:40:00,110.25,110.25,110.14,110.14,9555.0,98.6939,98.6939,98.5954,98.5954,9555.0
2017-05-18 11:45:00,110.17,110.19,110.14,110.17,7354.0,98.6223,98.6402,98.5954,98.6223,7354.0
2017-05-18 11:50:00,110.17,110.17,110.01,110.01,3150.0,98.6223,98.6223,98.479,98.479,3150.0
2017-05-18 11:55:00,109.97,109.97,109.86,109.89,7792.0,98.4432,98.4432,98.3448,98.3716,7792.0
2017-05-18 12:00:00,109.92,110.0,109.9,109.9,4089.0,98.3985,98.4701,98.3806,98.3806,4089.0
2017-05-18 12:05:00,109.95,109.98,109.84,109.89,3351.0,98.4253,98.4522,98.3268,98.3716,3351.0
2017-05-18 12:10:00,109.9,109.93,109.85,109.85,2646.0,98.3806,98.4074,98.3358,98.3358,2646.0
2017-05-18 12:15:00,109.86,109.9,109.8,109.8,3206.0,98.3448,98.3806,98.291,98.291,3206.0
2017-05-18 12:20:00,109.8,109.87,109.79,109.83,4246.0,98.291,98.3537,98.2821,98.3179,4246.0
2017-05-18 12:25:00,109.84,109.9,109.83,109.87,4106.0,98.3268,98.3806,98.3179,98.3537,4106.0
2017-05-18 12:30:00,109.86,109.9,109.8,109.8,3157.0,98.3448,98.3806,98.291,98.291,3157.0
2017-05-18 12:35:00,109.84,109.87,109.8,109.8,3252.0,98.3268,98.3537,98.291,98.291,3252.0
2017-05-18 12:40:00,109.8,109.8,109.66,109.66,4177.0,98.291,98.291,98.1657,98.1657,4177.0
2017-05-18 12:45:00,109.65,109.65,109.54,109.54,5363.0,98.1568,98.1568,98.0583,98.0583,5363.0
2017-05-18 12:50:00,109.54,109.54,109.42,109.46,7317.0,98.0583,98.0583,97.9509,97.9867,7317.0
2017-05-18 12:55:00,109.42,109.52,109.34,109.52,8045.0,97.9509,98.0404,97.8793,98.0404,8045.0
2017-05-18 13:00:00,109.52,109.55,109.46,109.5,5150.0,98.0404,98.0672,97.9867,98.0225,5150.0
2017-05-18 13:05:00,109.5,109.52,109.46,109.49,3700.0,98.0225,98.0404,97.9867,98.0135,3700.0
2017-05-18 13:10:00,109.48,109.5,109.37,109.37,6584.0,98.0046,98.0225,97.9061,97.9061,6584.0
2017-05-18 13:15:00,109.39,109.49,109.39,109.46,4001.0,97.924,98.0135,97.924,97.9867,4001.0
2017-05-18 13:20:00,109.44,109.49,109.44,109.44,3052.0,97.9688,98.0135,97.9688,97.9688,3052.0
2017-05-18 13:25:00,109.4,109.43,109.37,109.41,2001.0,97.933,97.9598,97.9061,97.9419,2001.0
2017-05-18 13:30:00,109.39,109.45,109.38,109.42,4823.0,97.924,97.9777,97.9151,97.9509,4823.0
2017-05-18 13:35:00,109.46,109.54,109.39,109.54,7544.0,97.9867,98.0583,97.924,98.0583,7544.0
2017-05-18 13:40:00,109.53,109.67,109.53,109.61,13748.0,98.0493,98.1747,98.0493,98.121,13748.0
2017-05-18 13:45:00,109.66,109.66,109.57,109.6,9542.0,98.1657,98.1657,98.0852,98.112,9542.0
2017-05-18 13:50:00,109.65,109.9,109.64,109.79,19135.0,98.1568,98.3806,98.1478,98.2821,19135.0
2017-05-18 13:55:00,109.8,109.95,109.78,109.86,8201.0,98.291,98.4253,98.2731,98.3448,8201.0
2017-05-18 14:00:00,109.9,110.14,109.84,110.03,8421.0,98.3806,98.5954,98.3268,98.4969,8421.0
2017-05-18 14:05:00,110.05,110.24,109.97,110.2,14225.0,98.5148,98.6849,98.4432,98.6491,14225.0
2017-05-18 14:10:00,110.2,110.52,110.2,110.5,18100.0,98.6491,98.9356,98.6491,98.9177,18100.0
2017-05-18 14:15:00,110.49,110.51,110.4,110.4,6923.0,98.9087,98.9266,98.8282,98.8282,6923.0
2017-05-18 14:20:00,110.4,110.46,110.28,110.4,15598.0,98.8282,98.8819,98.7207,98.8282,15598.0
2017-05-18 14:25:00,110.38,110.4,110.21,110.21,7202.0,98.8102,98.8282,98.6581,98.6581,7202.0
2017-05-18 14:30:00,110.2,110.35,110.2,110.31,11262.0,98.6491,98.7834,98.6491,98.7476,11262.0
2017-05-18 14:35:00,110.3,110.41,110.29,110.36,4847.0,98.7386,98.8371,98.7297,98.7923,4847.0
2017-05-18 14:40:00,110.36,110.41,110.29,110.29,5101.0,98.7923,98.8371,98.7297,98.7297,5101.0
2017-05-18 14:45:00,110.28,110.32,110.26,110.26,4889.0,98.7207,98.7565,98.7028,98.7028,4889.0
2017-05-18 14:50:00,110.31,110.42,110.31,110.41,5450.0,98.7476,98.8461,98.7476,98.8371,5450.0
2017-05-18 14:55:00,110.4,110.44,110.33,110.33,6849.0,98.8282,98.864,98.7655,98.7655,6849.0
2017-05-18 15:00:00,110.32,110.35,110.22,110.23,5164.0,98.7565,98.7834,98.667,98.676,5164.0
2017-05-18 15:05:00,110.23,110.29,110.19,110.26,4957.0,98.676,98.7297,98.6402,98.7028,4957.0
2017-05-18 15:10:00,110.28,110.28,110.19,110.22,6669.0,98.7207,98.7207,98.6402,98.667,6669.0
2017-05-18 15:15:00,110.22,110.22,110.09,110.09,5686.0,98.667,98.667,98.5506,98.5506,5686.0
2017-05-18 15:20:00,110.07,110.11,110.02,110.05,7152.0,98.5327,98.5685,98.488,98.5148,7152.0
2017-05-18 15:25:00,110.07,110.08,109.95,109.98,6140.0,98.5327,98.5417,98.4253,98.4522,6140.0
2017-05-18 15:30:00,110.0,110.04,109.94,110.02,7589.0,98.4701,98.5059,98.4164,98.488,7589.0
2017-05-18 15:35:00,110.01,110.14,109.97,110.09,10258.0,98.479,98.5954,98.4432,98.5506,10258.0
2017-05-18 15:40:00,110.09,110.13,109.98,110.01,9753.0,98.5506,98.5865,98.4522,98.479,9753.0
2017-05-18 15:45:00,110.0,110.24,109.98,110.21,15523.0,98.4701,98.6849,98.4522,98.6581,15523.0
2017-05-18 15:50:00,110.2,110.28,110.19,110.22,15618.0,98.6491,98.7207,98.6402,98.667,15618.0
2017-05-18 15:55:00,110.21,110.23,109.98,110.02,32103.0,98.6581,98.676,98.4522,98.488,32103.0
2017-05-19 09:30:00,110.5,110.99,110.3,110.85,45385.0,98.9177,99.3563,98.7386,99.231,45385.0
2017-05-19 09:35:00,110.91,111.32,110.78,111.18,19697.0,99.2847,99.6517,99.1683,99.5264,19697.0
2017-05-19 09:40:00,111.3,111.3,110.97,111.19,15413.0,99.6338,99.6338,99.3384,99.5353,15413.0
2017-05-19 09:45:00,111.4,111.58,111.14,111.16,16311.0,99.7233,99.8845,99.4906,99.5085,16311.0
2017-05-19 09:50:00,111.22,111.52,111.21,111.28,17468.0,99.5622,99.8308,99.5533,99.6159,17468.0
2017-05-19 09:55:00,111.43,111.53,111.43,111.44,2445.0,99.7502,99.8397,99.7502,99.7591,2445.0
2017-05-19 10:00:00,111.45,111.5,111.43,111.5,4216.0,99.7681,99.8129,99.7502,99.8129,4216.0
2017-05-19 10:05:00,111.5,111.5,111.42,111.5,2388.0,99.8129,99.8129,99.7412,99.8129,2388.0
2017-05-19 10:10:00,111.53,111.64,111.5,111.6,34573.0,99.8397,99.9382,99.8129,99.9024,34573.0
2017-05-19 10:15:00,111.67,111.78,111.49,111.51,10317.0,99.965,100.0635,99.8039,99.8218,10317.0
2017-05-19 10:20:00,111.44,111.58,111.43,111.47,4653.0,99.7591,99.8845,99.7502,99.786,4653.0
2017-05-19 10:25:00,111.4,111.74,111.4,111.74,9546.0,99.7233,100.0277,99.7233,100.0277,9546.0
2017-05-19 10:30:00,111.77,111.77,111.64,111.64,4671.0,100.0546,100.0546,99.9382,99.9382,4671.0
2017-05-19 10:35:00,111.69,111.72,111.62,111.69,4878.0,99.9829,100.0098,99.9203,99.9829,4878.0
2017-05-19 10:40:00,111.72,111.75,111.62,111.71,6546.0,100.0098,100.0366,99.9203,100.0008,6546.0
2017-05-19 10:45:00,111.72,111.8,111.72,111.73,2800.0,100.0098,100.0814,100.0098,100.0187,2800.0
2017-05-19 10:50:00,111.72,111.72,111.64,111.64,2700.0,100.0098,100.0098,99.9382,99.9382,2700.0
2017-05-19 10:55:00,111.65,111.66,111.62,111.62,3340.0,99.9471,99.9561,99.9203,99.9203,3340.0
2017-05-19 11:00:00,111.62,111.65,111.29,111.33,9910.0,99.9203,99.9471,99.6249,99.6607,9910.0
2017-05-19 11:05:00,111.28,111.32,111.21,111.3,4006.0,99.6159,99.6517,99.5533,99.6338,4006.0
2017-05-19 11:10:00,111.29,111.45,111.29,111.32,3365.0,99.6249,99.7681,99.6249,99.6517,3365.0
2017-05-19 11:15:00,111.32,111.34,111.23,111.23,7490.0,99.6517,99.6696,99.5712,99.5712,7490.0
2017-05-19 11:20:00,111.2,111.22,111.08,111.1,4400.0,99.5443,99.5622,99.4369,99.4548,4400.0
2017-05-19 11:25:00,111.11,111.11,111.01,111.04,3649.0,99.4637,99.4637,99.3742,99.4011,3649.0
2017-05-19 11:30:00,111.02,111.06,110.9,110.92,3750.0,99.3832,99.419,99.2757,99.2936,3750.0
2017-05-19 11:35:00,110.91,110.95,110.88,110.95,2526.0,99.2847,99.3205,99.2578,99.3205,2526.0
2017-05-19 11:40:00,110.96,110.97,110.85,110.85,2648.0,99.3295,99.3384,99.231,99.231,2648.0
2017-05-19 11:45:00,110.87,110.87,110.75,110.75,3956.0,99.2489,99.2489,99.1415,99.1415,3956.0
2017-05-19 11:50:00,110.75,110.85,110.72,110.79,5032.0,99.1415,99.231,99.1146,99.1773,5032.0
2017-05-19 11:55:00,110.81,110.83,110.76,110.76,2600.0,99.1952,99.2131,99.1504,99.1504,2600.0
2017-05-19 12:00:00,110.77,110.86,110.77,110.83,2837.0,99.1594,99.2399,99.1594,99.2131,2837.0
2017-05-19 12:05:00,110.82,110.83,110.69,110.73,4532.0,99.2041,99.2131,99.0878,99.1236,4532.0
2017-05-19 12:10:00,110.73,110.74,110.67,110.71,6051.0,99.1236,99.1325,99.0699,99.1057,6051.0
2017-05-19 12:15:00,110.74,110.74,110.66,110.66,3040.0,99.1325,99.1325,99.0609,99.0609,3040.0
2017-05-19 12:20:00,110.67,110.67,110.57,110.61,3200.0,99.0699,99.0699,98.9803,99.0161,3200.0
2017-05-19 12:25:00,110.61,110.65,110.55,110.58,3746.0,99.0161,99.0519,98.9624,98.9893,3746.0
2017-05-19 12:30:00,110.54,110.67,110.54,110.63,4351.0,98.9535,99.0699,98.9535,99.034,4351.0
2017-05-19 12:35:00,110.61,110.61,110.51,110.51,700.0,99.0161,99.0161,98.9266,98.9266,700.0
2017-05-19 12:40:00,110.51,110.51,110.44,110.46,5031.0,98.9266,98.9266,98.864,98.8819,5031.0
2017-05-19 12:45:00,110.47,110.49,110.4,110.4,2200.0,98.8908,98.9087,98.8282,98.8282,2200.0
2017-05-19 12:50:00,110.4,110.42,110.36,110.38,4660.0,98.8282,98.8461,98.7923,98.8102,4660.0
2017-05-19 12:55:00,110.4,110.49,110.39,110.43,3850.0,98.8282,98.9087,98.8192,98.855,3850.0
2017-05-19 13:00:00,110.41,110.44,110.37,110.38,1300.0,98.8371,98.864,98.8013,98.8102,1300.0
2017-05-19 13:05:00,110.36,110.36,110.27,110.33,2300.0,98.7923,98.7923,98.7118,98.7655,2300.0
2017-05-19 13:10:00,110.34,110.34,110.29,110.31,2437.0,98.7744,98.7744,98.7297,98.7476,2437.0
2017-05-19 13:15:00,110.34,110.34,110.3,110.32,3127.0,98.7744,98.7744,98.7386,98.7565,3127.0
2017-05-19 13:20:00,110.33,110.34,110.32,110.33,2552.0,98.7655,98.7744,98.7565,98.7655,2552.0
2017-05-19 13:25:00,110.33,110.34,110.27,110.29,3852.0,98.7655,98.7744,98.7118,98.7297,3852.0
2017-05-19 13:30:00,110.26,110.26,110.2,110.21,2758.0,98.7028,98.7028,98.6491,98.6581,2758.0
2017-05-19 13:35:00,110.22,110.26,110.2,110.24,4789.0,98.667,98.7028,98.6491,98.6849,4789.0
2017-05-19 13:40:00,110.23,110.28,110.21,110.28,4324.0,98.676,98.7207,98.6581,98.7207,4324.0
2017-05-19 13:45:00,110.29,110.39,110.29,110.37,2500.0,98.7297,98.8192,98.7297,98.8013,2500.0
2017-05-19 13:50:00,110.39,110.52,110.39,110.52,4302.0,98.8192,98.9356,98.8192,98.9356,4302.0
2017-05-19 13:55:00,110.55,110.57,110.53,110.53,1300.0,98.9624,98.9803,98.9445,98.9445,1300.0
2017-05-19 14:00:00,110.54,110.55,110.49,110.49,3596.0,98.9535,98.9624,98.9087,98.9087,3596.0
2017-05-19 14:05:00,110.45,110.49,110.43,110.46,3780.0,98.8729,98.9087,98.855,98.8819,3780.0
2017-05-19 14:10:00,110.48,110.52,110.43,110.5,4487.0,98.8998,98.9356,98.855,98.9177,4487.0
2017-05-19 14:15:00,110.53,110.55,110.51,110.51,1201.0,98.9445,98.9624,98.9266,98.9266,1201.0
2017-05-19 14:20:00,110.54,110.56,110.5,110.5,3150.0,98.9535,98.9714,98.9177,98.9177,3150.0
2017-05-19 14:25:00,110.54,110.58,110.54,110.56,5148.0,98.9535,98.9893,98.9535,98.9714,5148.0
2017-05-19 14:30:00,110.55,110.56,110.52,110.53,6487.0,98.9624,98.9714,98.9356,98.9445,6487.0
2017-05-19 14:35:00,110.52,110.58,110.51,110.58,4728.0,98.9356,98.9893,98.9266,98.9893,4728.0
2017-05-19 14:40:00,110.58,110.62,110.54,110.55,5406.0,98.9893,99.0251,98.9535,98.9624,5406.0
2017-05-19 14:45:00,110.53,110.57,110.5,110.52,4282.0,98.9445,98.9803,98.9177,98.9356,4282.0
2017-05-19 14:50:00,110.51,110.56,110.51,110.56,8929.0,98.9266,98.9714,98.9266,98.9714,8929.0
2017-05-19 14:55:00,110.56,110.56,110.5,110.51,6459.0,98.9714,98.9714,98.9177,98.9266,6459.0
2017-05-19 15:00:00,110.5,110.53,110.45,110.52,8532.0,98.9177,98.9445,98.8729,98.9356,8532.0
2017-05-19 15:05:00,110.51,110.54,110.29,110.3,11553.0,98.9266,98.9535,98.7297,98.7386,11553.0
2017-05-19 15:10:00,110.29,110.36,110.23,110.29,10946.0,98.7297,98.7923,98.676,98.7297,10946.0
2017-05-19 15:15:00,110.27,110.39,110.24,110.25,10361.0,98.7118,98.8192,98.6849,98.6939,10361.0
2017-05-19 15:20:00,110.26,110.36,110.26,110.35,12389.0,98.7028,98.7923,98.7028,98.7834,12389.0
2017-05-19 15:25:00,110.33,110.34,110.24,110.24,11936.0,98.7655,98.7744,98.6849,98.6849,11936.0
2017-05-19 15:30:00,110.25,110.25,110.16,110.2,11866.0,98.6939,98.6939,98.6133,98.6491,11866.0
2017-05-19 15:35:00,110.2,110.42,110.19,110.42,14610.0,98.6491,98.8461,98.6402,98.8461,14610.0
2017-05-19 15:40:00,110.42,110.5,110.36,110.36,16968.0,98.8461,98.9177,98.7923,98.7923,16968.0
2017-05-19 15:45:00,110.32,110.34,110.17,110.28,25247.0,98.7565,98.7744,98.6223,98.7207,25247.0
2017-05-19 15:50:00,110.29,110.34,110.23,110.23,16840.0,98.7297,98.7744,98.676,98.676,16840.0
2017-05-19 15:55:00,110.23,110.37,110.21,110.32,41284.0,98.676,98.8013,98.6581,98.7565,41284.0
2017-05-22 09:30:00,110.91,111.07,110.77,110.96,20192.0,99.2847,99.4279,99.1594,99.3295,20192.0
2017-05-22 09:35:00,110.98,111.04,110.75,110.89,5587.0,99.3474,99.4011,99.1415,99.2668,5587.0
2017-05-22 09:40:00,110.89,110.96,110.71,110.89,4713.0,99.2668,99.3295,99.1057,99.2668,4713.0
2017-05-22 09:45:00,110.81,110.83,110.62,110.62,4058.0,99.1952,99.2131,99.0251,99.0251,4058.0
2017-05-22 09:50:00,110.68,110.68,110.2,110.2,5924.0,99.0788,99.0788,98.6491,98.6491,5924.0
2017-05-22 09:55:00,110.2,110.2,110.13,110.13,2536.0,98.6491,98.6491,98.5865,98.5865,2536.0
2017-05-22 10:00:00,110.19,110.4,110.18,110.38,7364.0,98.6402,98.8282,98.6312,98.8102,7364.0
2017-05-22 10:05:00,110.38,110.41,110.25,110.33,5556.0,98.8102,98.8371,98.6939,98.7655,5556.0
2017-05-22 10:10:00,110.39,110.4,110.16,110.22,5120.0,98.8192,98.8282,98.6133,98.667,5120.0
2017-05-22 10:15:00,110.22,110.22,110.12,110.12,5392.0,98.667,98.667,98.5775,98.5775,5392.0
2017-05-22 10:20:00,110.17,110.19,110.05,110.13,5183.0,98.6223,98.6402,98.5148,98.5865,5183.0
2017-05-22 10:25:00,110.13,110.31,110.1,110.28,4941.0,98.5865,98.7476,98.5596,98.7207,4941.0
2017-05-22 10:30:00,110.32,110.32,110.07,110.07,3945.0,98.7565,98.7565,98.5327,98.5327,3945.0
2017-05-22 10:35:00,110.16,110.17,110.04,110.09,3149.0,98.6133,98.6223,98.5059,98.5506,3149.0
2017-05-22 10:40:00,110.11,110.12,109.97,110.05,7139.0,98.5685,98.5775,98.4432,98.5148,7139.0
2017-05-22 10:45:00,110.09,110.13,109.91,109.91,6299.0,98.5506,98.5865,98.3895,98.3895,6299.0
2017-05-22 10:50:00,109.87,109.91,109.8,109.86,7694.0,98.3537,98.3895,98.291,98.3448,7694.0
2017-05-22 10:55:00,109.87,109.87,109.74,109.77,4487.0,98.3537,98.3537,98.2373,98.2642,4487.0
2017-05-22 11:00:00,109.79,109.87,109.77,109.78,6911.0,98.2821,98.3537,98.2642,98.2731,6911.0
2017-05-22 11:05:00,109.77,109.93,109.77,109.92,8405.0,98.2642,98.4074,98.2642,98.3985,8405.0
2017-05-22 11:10:00,109.92,109.92,109.85,109.89,4825.0,98.3985,98.3985,98.3358,98.3716,4825.0
2017-05-22 11:15:00,109.89,109.96,109.85,109.96,3800.0,98.3716,98.4343,98.3358,98.4343,3800.0
2017-05-22 11:20:00,109.97,110.0,109.93,109.98,5046.0,98.4432,98.4701,98.4074,98.4522,5046.0
2017-05-22 11:25:00,109.96,109.97,109.86,109.86,4445.0,98.4343,98.4432,98.3448,98.3448,4445.0
2017-05-22 11:30:00,109.89,110.06,109.88,110.02,6226.0,98.3716,98.5238,98.3627,98.488,6226.0
2017-05-22 11:35:00,110.03,110.07,110.02,110.07,2100.0,98.4969,98.5327,98.488,98.5327,2100.0
2017-05-22 11:40:00,110.07,110.23,110.04,110.23,6711.0,98.5327,98.676,98.5059,98.676,6711.0
2017-05-22 11:45:00,110.23,110.35,110.23,110.28,5254.0,98.676,98.7834,98.676,98.7207,5254.0
2017-05-22 11:50:00,110.27,110.32,110.25,110.27,3472.0,98.7118,98.7565,98.6939,98.7118,3472.0
2017-05-22 11:55:00,110.29,110.37,110.29,110.36,2800.0,98.7297,98.8013,98.7297,98.7923,2800.0
2017-05-22 12:00:00,110.34,110.42,110.34,110.37,2754.0,98.7744,98.8461,98.7744,98.8013,2754.0
2017-05-22 12:05:00,110.34,110.35,110.31,110.31,2400.0,98.7744,98.7834,98.7476,98.7476,2400.0
2017-05-22 12:10:00,110.35,110.47,110.35,110.35,3200.0,98.7834,98.8908,98.7834,98.7834,3200.0
2017-05-22 12:15:00,110.4,110.45,110.4,110.42,1840.0,98.8282,98.8729,98.8282,98.8461,1840.0
2017-05-22 12:20:00,110.39,110.42,110.36,110.37,1693.0,98.8192,98.8461,98.7923,98.8013,1693.0
2017-05-22 12:25:00,110.37,110.38,110.33,110.33,2375.0,98.8013,98.8102,98.7655,98.7655,2375.0
2017-05-22 12:30:00,110.34,110.43,110.33,110.39,3000.0,98.7744,98.855,98.7655,98.8192,3000.0
2017-05-22 12:35:00,110.42,110.51,110.42,110.44,22688.0,98.8461,98.9266,98.8461,98.864,22688.0
2017-05-22 12:40:00,110.42,110.47,110.23,110.34,67542.0,98.8461,98.8908,98.676,98.7744,67542.0
2017-05-22 12:45:00,110.33,110.4,110.27,110.33,16188.0,98.7655,98.8282,98.7118,98.7655,16188.0
2017-05-22 12:50:00,110.31,110.43,110.29,110.4,11101.0,98.7476,98.855,98.7297,98.8282,11101.0
2017-05-22 12:55:00,110.41,110.46,110.37,110.37,9716.0,98.8371,98.8819,98.8013,98.8013,9716.0
2017-05-22 13:00:00,110.41,110.45,110.37,110.39,14434.0,98.8371,98.8729,98.8013,98.8192,14434.0
2017-05-22 13:05:00,110.39,110.57,110.39,110.56,5578.0,98.8192,98.9803,98.8192,98.9714,5578.0
2017-05-22 13:10:00,110.56,110.58,110.53,110.55,3794.0,98.9714,98.9893,98.9445,98.9624,3794.0
2017-05-22 13:15:00,110.52,110.56,110.51,110.55,2400.0,98.9356,98.9714,98.9266,98.9624,2400.0
2017-05-22 13:20:00,110.56,110.74,110.54,110.72,8600.0,98.9714,99.1325,98.9535,99.1146,8600.0
2017-05-22 13:25:00,110.73,110.82,110.72,110.8,8230.0,99.1236,99.2041,99.1146,99.1862,8230.0
2017-05-22 13:30:00,110.79,110.84,110.67,110.67,8738.0,99.1773,99.222,99.0699,99.0699,8738.0
2017-05-22 13:35:00,110.66,110.68,110.62,110.68,3262.0,99.0609,99.0788,99.0251,99.0788,3262.0
2017-05-22 13:40:00,110.69,110.73,110.67,110.73,4259.0,99.0878,99.1236,99.0699,99.1236,4259.0
2017-05-22 13:45:00,110.77,110.79,110.71,110.71,1361.0,99.1594,99.1773,99.1057,99.1057,1361.0
2017-05-22 13:50:00,110.72,110.82,110.72,110.79,2389.0,99.1146,99.2041,99.1146,99.1773,2389.0
2017-05-22 13:55:00,110.72,110.75,110.7,110.73,1900.0,99.1146,99.1415,99.0967,99.1236,1900.0
2017-05-22 14:00:00,110.72,110.73,110.65,110.7,1796.0,99.1146,99.1236,99.0519,99.0967,1796.0
2017-05-22 14:05:00,110.65,110.67,110.6,110.67,5613.0,99.0519,99.0699,99.0072,99.0699,5613.0
2017-05-22 14:10:00,110.66,110.84,110.64,110.84,8327.0,99.0609,99.222,99.043,99.222,8327.0
2017-05-22 14:15:00,110.85,110.95,110.82,110.89,6902.0,99.231,99.3205,99.2041,99.2668,6902.0
2017-05-22 14:20:00,110.89,110.9,110.78,110.79,4680.0,99.2668,99.2757,99.1683,99.1773,4680.0
2017-05-22 14:25:00,110.82,110.91,110.82,110.91,2351.0,99.2041,99.2847,99.2041,99.2847,2351.0
2017-05-22 14:30:00,110.92,110.95,110.91,110.92,2000.0,99.2936,99.3205,99.2847,99.2936,2000.0
2017-05-22 14:35:00,110.89,111.0,110.89,111.0,5786.0,99.2668,99.3653,99.2668,99.3653,5786.0
2017-05-22 14:40:00,111.01,111.02,110.91,110.92,4422.0,99.3742,99.3832,99.2847,99.2936,4422.0
2017-05-22 14:45:00,110.91,110.91,110.84,110.84,2392.0,99.2847,99.2847,99.222,99.222,2392.0
2017-05-22 14:50:00,110.84,110.84,110.72,110.73,5765.0,99.222,99.222,99.1146,99.1236,5765.0
2017-05-22 14:55:00,110.72,110.72,110.61,110.65,1846.0,99.1146,99.1146,99.0161,99.0519,1846.0
2017-05-22 15:00:00,110.64,110.65,110.54,110.54,2670.0,99.043,99.0519,98.9535,98.9535,2670.0
2017-05-22 15:05:00,110.54,110.64,110.53,110.64,4760.0,98.9535,99.043,98.9445,99.043,4760.0
2017-05-22 15:10:00,110.65,110.67,110.63,110.66,4154.0,99.0519,99.0699,99.034,99.0609,4154.0
2017-05-22 15:15:00,110.66,110.67,110.57,110.57,5997.0,99.0609,99.0699,98.9803,98.9803,5997.0
2017-05-22 15:20:00,110.53,110.55,110.5,110.54,8076.0,98.9445,98.9624,98.9177,98.9535,8076.0
2017-05-22 15:25:00,110.52,110.58,110.52,110.58,4016.0,98.9356,98.9893,98.9356,98.9893,4016.0
2017-05-22 15:30:00,110.57,110.62,110.56,110.6,9962.0,98.9803,99.0251,98.9714,99.0072,9962.0
2017-05-22 15:35:00,110.6,110.61,110.53,110.53,15369.0,99.0072,99.0161,98.9445,98.9445,15369.0
2017-05-22 15:40:00,110.52,110.56,110.5,110.52,11408.0,98.9356,98.9714,98.9177,98.9356,11408.0
2017-05-22 15:45:00,110.52,110.64,110.52,110.6,19172.0,98.9356,99.043,98.9356,99.0072,19172.0
2017-05-22 15:50:00,110.62,110.67,110.58,110.61,24672.0,99.0251,99.0699,98.9893,99.0161,24672.0
2017-05-22 15:55:00,110.61,110.67,110.53,110.55,50964.0,99.0161,99.0699,98.9445,98.9624,50964.0
2017-05-23 09:30:00,110.91,111.2,110.64,111.17,13357.0,99.2847,99.5443,99.043,99.5174,13357.0
2017-05-23 09:35:00,111.17,111.17,110.89,111.07,3879.0,99.5174,99.5174,99.2668,99.4279,3879.0
2017-05-23 09:40:00,111.21,111.36,110.97,111.06,7222.0,99.5533,99.6875,99.3384,99.419,7222.0
2017-05-23 09:45:00,111.12,111.12,110.86,110.91,5400.0,99.4727,99.4727,99.2399,99.2847,5400.0
2017-05-23 09:50:00,110.91,110.91,110.72,110.8,4331.0,99.2847,99.2847,99.1146,99.1862,4331.0
2017-05-23 09:55:00,110.8,110.85,110.64,110.64,3810.0,99.1862,99.231,99.043,99.043,3810.0
2017-05-23 10:00:00,110.59,110.89,110.59,110.89,2457.0,98.9982,99.2668,98.9982,99.2668,2457.0
2017-05-23 10:05:00,110.89,111.01,110.85,111.0,3918.0,99.2668,99.3742,99.231,99.3653,3918.0
2017-05-23 10:10:00,111.0,111.05,110.92,110.96,4178.0,99.3653,99.41,99.2936,99.3295,4178.0
2017-05-23 10:15:00,111.0,111.1,111.0,111.1,3360.0,99.3653,99.4548,99.3653,99.4548,3360.0
2017-05-23 10:20:00,111.02,111.18,111.02,111.09,2200.0,99.3832,99.5264,99.3832,99.4458,2200.0
2017-05-23 10:25:00,111.09,111.15,111.05,111.14,2941.0,99.4458,99.4995,99.41,99.4906,2941.0
2017-05-23 10:30:00,111.09,111.2,110.98,111.01,8235.0,99.4458,99.5443,99.3474,99.3742,8235.0
2017-05-23 10:35:00,111.01,111.11,111.0,111.05,2550.0,99.3742,99.4637,99.3653,99.41,2550.0
2017-05-23 10:40:00,111.06,111.27,111.06,111.25,9121.0,99.419,99.607,99.419,99.5891,9121.0
2017-05-23 10:45:00,111.25,111.29,111.19,111.21,2450.0,99.5891,99.6249,99.5353,99.5533,2450.0
2017-05-23 10:50:00,111.29,111.3,111.25,111.29,900.0,99.6249,99.6338,99.5891,99.6249,900.0
2017-05-23 10:55:00,111.29,111.3,111.24,111.28,2118.0,99.6249,99.6338,99.5801,99.6159,2118.0
2017-05-23 11:00:00,111.28,111.29,111.21,111.29,5821.0,99.6159,99.6249,99.5533,99.6249,5821.0
2017-05-23 11:05:00,111.27,111.33,111.25,111.31,2010.0,99.607,99.6607,99.5891,99.6428,2010.0
2017-05-23 11:10:00,111.33,111.37,111.29,111.3,5381.0,99.6607,99.6965,99.6249,99.6338,5381.0
2017-05-23 11:15:00,111.31,111.35,111.28,111.35,2750.0,99.6428,99.6786,99.6159,99.6786,2750.0
2017-05-23 11:20:00,111.37,111.43,111.37,111.39,2100.0,99.6965,99.7502,99.6965,99.7144,2100.0
2017-05-23 11:25:00,111.41,111.42,111.37,111.37,2157.0,99.7323,99.7412,99.6965,99.6965,2157.0
2017-05-23 11:30:00,111.38,111.42,111.31,111.31,1600.0,99.7054,99.7412,99.6428,99.6428,1600.0
2017-05-23 11:35:00,111.34,111.35,111.24,111.27,3142.0,99.6696,99.6786,99.5801,99.607,3142.0
2017-05-23 11:40:00,111.27,111.46,111.22,111.4,8737.0,99.607,99.777,99.5622,99.7233,8737.0
2017-05-23 11:45:00,111.41,111.47,111.41,111.47,5105.0,99.7323,99.786,99.7323,99.786,5105.0
2017-05-23 11:50:00,111.46,111.61,111.46,111.52,4090.0,99.777,99.9113,99.777,99.8308,4090.0
2017-05-23 11:55:00,111.53,111.67,111.5,111.58,8746.0,99.8397,99.965,99.8129,99.8845,8746.0
2017-05-23 12:00:00,111.59,111.66,111.58,111.65,22143.0,99.8934,99.9561,99.8845,99.9471,22143.0
2017-05-23 12:05:00,111.61,111.71,111.6,111.71,3650.0,99.9113,100.0008,99.9024,100.0008,3650.0
2017-05-23 12:10:00,111.7,112.0,111.67,111.85,29572.0,99.9919,100.2604,99.965,100.1262,29572.0
2017-05-23 12:15:00,111.86,111.86,111.78,111.8,1700.0,100.1351,100.1351,100.0635,100.0814,1700.0
2017-05-23 12:20:00,111.79,111.81,111.68,111.68,1801.0,100.0725,100.0904,99.974,99.974,1801.0
2017-05-23 12:25:00,111.74,111.75,111.55,111.55,1719.0,100.0277,100.0366,99.8576,99.8576,1719.0
2017-05-23 12:30:00,111.55,111.59,111.55,111.55,1450.0,99.8576,99.8934,99.8576,99.8576,1450.0
2017-05-23 12:35:00,111.54,111.6,111.52,111.6,2800.0,99.8487,99.9024,99.8308,99.9024,2800.0
2017-05-23 12:40:00,111.59,111.6,111.52,111.56,6116.0,99.8934,99.9024,99.8308,99.8666,6116.0
2017-05-23 12:45:00,111.53,111.63,111.5,111.63,6715.0,99.8397,99.9292,99.8129,99.9292,6715.0
2017-05-23 12:50:00,111.62,111.63,111.55,111.61,2592.0,99.9203,99.9292,99.8576,99.9113,2592.0
2017-05-23 12:55:00,111.66,111.75,111.62,111.62,4589.0,99.9561,100.0366,99.9203,99.9203,4589.0
2017-05-23 13:00:00,111.59,111.64,111.59,111.62,1244.0,99.8934,99.9382,99.8934,99.9203,1244.0
2017-05-23 13:05:00,111.61,111.61,111.58,111.58,300.0,99.9113,99.9113,99.8845,99.8845,300.0
2017-05-23 13:10:00,111.58,111.65,111.56,111.65,5533.0,99.8845,99.9471,99.8666,99.9471,5533.0
2017-05-23 13:15:00,111.64,111.64,111.55,111.6,4300.0,99.9382,99.9382,99.8576,99.9024,4300.0
2017-05-23 13:20:00,111.59,111.61,111.54,111.54,1537.0,99.8934,99.9113,99.8487,99.8487,1537.0
2017-05-23 13:25:00,111.5,111.5,111.45,111.45,756.0,99.8129,99.8129,99.7681,99.7681,756.0
2017-05-23 13:30:00,111.45,111.49,111.39,111.49,4200.0,99.7681,99.8039,99.7144,99.8039,4200.0
2017-05-23 13:35:00,111.48,111.49,111.47,111.48,1300.0,99.7949,99.8039,99.786,99.7949,1300.0
2017-05-23 13:40:00,111.48,111.52,111.47,111.5,5636.0,99.7949,99.8308,99.786,99.8129,5636.0
2017-05-23 13:45:00,111.52,111.52,111.48,111.51,2108.0,99.8308,99.8308,99.7949,99.8218,2108.0
2017-05-23 13:50:00,111.47,111.58,111.47,111.54,4150.0,99.786,99.8845,99.786,99.8487,4150.0
2017-05-23 13:55:00,111.56,111.56,111.49,111.55,2100.0,99.8666,99.8666,99.8039,99.8576,2100.0
2017-05-23 14:00:00,111.55,111.55,111.48,111.52,2325.0,99.8576,99.8576,99.7949,99.8308,2325.0
2017-05-23 14:05:00,111.55,111.55,111.47,111.49,3352.0,99.8576,99.8576,99.786,99.8039,3352.0
2017-05-23 14:10:00,111.5,111.51,111.43,111.43,2000.0,99.8129,99.8218,99.7502,99.7502,2000.0
2017-05-23 14:15:00,111.45,111.49,111.42,111.45,3334.0,99.7681,99.8039,99.7412,99.7681,3334.0
2017-05-23 14:20:00,111.45,111.46,111.42,111.45,3470.0,99.7681,99.777,99.7412,99.7681,3470.0
2017-05-23 14:25:00,111.48,111.49,111.42,111.45,2979.0,99.7949,99.8039,99.7412,99.7681,2979.0
2017-05-23 14:30:00,111.44,111.46,111.43,111.44,5335.0,99.7591,99.777,99.7502,99.7591,5335.0
2017-05-23 14:35:00,111.44,111.45,111.37,111.45,6301.0,99.7591,99.7681,99.6965,99.7681,6301.0
2017-05-23 14:40:00,111.45,111.54,111.44,111.54,2450.0,99.7681,99.8487,99.7591,99.8487,2450.0
2017-05-23 14:45:00,111.55,111.58,111.54,111.58,2901.0,99.8576,99.8845,99.8487,99.8845,2901.0
2017-05-23 14:50:00,111.56,111.57,111.53,111.57,2000.0,99.8666,99.8755,99.8397,99.8755,2000.0
2017-05-23 14:55:00,111.55,111.6,111.52,111.6,3600.0,99.8576,99.9024,99.8308,99.9024,3600.0
2017-05-23 15:00:00,111.6,111.73,111.57,111.7,1833.0,99.9024,100.0187,99.8755,99.9919,1833.0
2017-05-23 15:05:00,111.73,111.73,111.66,111.72,4214.0,100.0187,100.0187,99.9561,100.0098,4214.0
2017-05-23 15:10:00,111.72,111.73,111.63,111.63,6523.0,100.0098,100.0187,99.9292,99.9292,6523.0
2017-05-23 15:15:00,111.62,111.66,111.6,111.63,6202.0,99.9203,99.9561,99.9024,99.9292,6202.0
2017-05-23 15:20:00,111.62,111.62,111.57,111.6,2300.0,99.9203,99.9203,99.8755,99.9024,2300.0
2017-05-23 15:25:00,111.62,111.71,111.61,111.69,4433.0,99.9203,100.0008,99.9113,99.9829,4433.0
2017-05-23 15:30:00,111.69,111.71,111.62,111.64,5512.0,99.9829,100.0008,99.9203,99.9382,5512.0
2017-05-23 15:35:00,111.67,111.77,111.64,111.77,7160.0,99.965,100.0546,99.9382,100.0546,7160.0
2017-05-23 15:40:00,111.78,111.78,111.72,111.72,7801.0,100.0635,100.0635,100.0098,100.0098,7801.0
2017-05-23 15:45:00,111.72,111.72,111.61,111.66,15421.0,100.0098,100.0098,99.9113,99.9561,15421.0
2017-05-23 15:50:00,111.65,111.67,111.61,111.66,8134.0,99.9471,99.965,99.9113,99.9561,8134.0
2017-05-23 15:55:00,111.66,111.73,111.63,111.72,43390.0,99.9561,100.0187,99.9292,100.0098,43390.0
2017-05-24 09:30:00,111.71,112.25,111.71,112.24,9400.0,100.0008,100.4842,100.0008,100.4753,9400.0
2017-05-24 09:35:00,112.24,112.35,112.09,112.14,5828.0,100.4753,100.5738,100.341,100.3858,5828.0
2017-05-24 09:40:00,112.22,112.26,112.16,112.26,4057.0,100.4574,100.4932,100.4037,100.4932,4057.0
2017-05-24 09:45:00,112.27,112.55,112.26,112.45,4082.0,100.5021,100.7528,100.4932,100.6633,4082.0
2017-05-24 09:50:00,112.42,112.52,112.36,112.5,2348.0,100.6364,100.7259,100.5827,100.708,2348.0
2017-05-24 09:55:00,112.52,112.53,112.47,112.47,3102.0,100.7259,100.7349,100.6812,100.6812,3102.0
2017-05-24 10:00:00,112.4,112.49,112.19,112.25,3113.0,100.6185,100.6991,100.4305,100.4842,3113.0
2017-05-24 10:05:00,112.26,112.41,112.26,112.41,3668.0,100.4932,100.6275,100.4932,100.6275,3668.0
2017-05-24 10:10:00,112.37,112.5,112.36,112.5,2900.0,100.5917,100.708,100.5827,100.708,2900.0
2017-05-24 10:15:00,112.5,112.51,112.26,112.51,8591.0,100.708,100.717,100.4932,100.717,8591.0
2017-05-24 10:20:00,112.45,112.5,112.4,112.46,2858.0,100.6633,100.708,100.6185,100.6722,2858.0
2017-05-24 10:25:00,112.48,112.48,112.12,112.35,9912.0,100.6901,100.6901,100.3679,100.5738,9912.0
2017-05-24 10:30:00,112.4,112.44,112.14,112.15,3420.0,100.6185,100.6543,100.3858,100.3947,3420.0
2017-05-24 10:35:00,112.12,112.2,112.07,112.2,5020.0,100.3679,100.4395,100.3231,100.4395,5020.0
2017-05-24 10:40:00,112.16,112.29,112.11,112.13,4551.0,100.4037,100.52,100.3589,100.3768,4551.0
2017-05-24 10:45:00,112.23,112.23,112.14,112.15,1600.0,100.4663,100.4663,100.3858,100.3947,1600.0
2017-05-24 10:50:00,112.12,112.15,112.06,112.13,3503.0,100.3679,100.3947,100.3142,100.3768,3503.0
2017-05-24 10:55:00,112.08,112.08,111.93,111.96,2049.0,100.3321,100.3321,100.1978,100.2246,2049.0
2017-05-24 11:00:00,111.97,111.97,111.86,111.93,4200.0,100.2336,100.2336,100.1351,100.1978,4200.0
2017-05-24 11:05:00,111.93,111.96,111.83,111.83,7002.0,100.1978,100.2246,100.1083,100.1083,7002.0
2017-05-24 11:10:00,111.82,111.99,111.82,111.99,8816.0,100.0993,100.2515,100.0993,100.2515,8816.0
2017-05-24 11:15:00,111.96,111.96,111.82,111.83,3775.0,100.2246,100.2246,100.0993,100.1083,3775.0
2017-05-24 11:20:00,111.83,111.84,111.7,111.74,8001.0,100.1083,100.1172,99.9919,100.0277,8001.0
2017-05-24 11:25:00,111.74,111.78,111.71,111.73,3400.0,100.0277,100.0635,100.0008,100.0187,3400.0
2017-05-24 11:30:00,111.75,111.88,111.75,111.83,2840.0,100.0366,100.153,100.0366,100.1083,2840.0
2017-05-24 11:35:00,111.78,111.79,111.71,111.74,2849.0,100.0635,100.0725,100.0008,100.0277,2849.0
2017-05-24 11:40:00,111.71,111.76,111.68,111.71,2300.0,100.0008,100.0456,99.974,100.0008,2300.0
2017-05-24 11:45:00,111.72,111.72,111.65,111.68,5555.0,100.0098,100.0098,99.9471,99.974,5555.0
2017-05-24 11:50:00,111.68,111.73,111.55,111.72,6670.0,99.974,100.0187,99.8576,100.0098,6670.0
2017-05-24 11:55:00,111.72,111.82,111.63,111.69,6092.0,100.0098,100.0993,99.9292,99.9829,6092.0
2017-05-24 12:00:00,111.75,111.9,111.7,111.85,7848.0,100.0366,100.1709,99.9919,100.1262,7848.0
2017-05-24 12:05:00,111.89,111.9,111.8,111.85,2500.0,100.162,100.1709,100.0814,100.1262,2500.0
2017-05-24 12:10:00,111.85,111.85,111.74,111.74,2300.0,100.1262,100.1262,100.0277,100.0277,2300.0
2017-05-24 12:15:00,111.74,111.8,111.74,111.77,5254.0,100.0277,100.0814,100.0277,100.0546,5254.0
2017-05-24 12:20:00,111.75,111.84,111.75,111.8,2744.0,100.0366,100.1172,100.0366,100.0814,2744.0
2017-05-24 12:25:00,111.81,111.84,111.79,111.81,3400.0,100.0904,100.1172,100.0725,100.0904,3400.0
2017-05-24 12:30:00,111.81,111.89,111.81,111.89,5050.0,100.0904,100.162,100.0904,100.162,5050.0
2017-05-24 12:35:00,111.88,111.88,111.78,111.78,1800.0,100.153,100.153,100.0635,100.0635,1800.0
2017-05-24 12:40:00,111.78,111.78,111.73,111.73,1000.0,100.0635,100.0635,100.0187,100.0187,1000.0
2017-05-24 12:45:00,111.75,111.77,111.68,111.68,1900.0,100.0366,100.0546,99.974,99.974,1900.0
2017-05-24 12:50:00,111.69,111.76,111.67,111.69,3205.0,99.9829,100.0456,99.965,99.9829,3205.0
2017-05-24 12:55:00,111.67,111.72,111.66,111.66,600.0,99.965,100.0098,99.9561,99.9561,600.0
2017-05-24 13:00:00,111.64,111.73,111.6,111.66,1500.0,99.9382,100.0187,99.9024,99.9561,1500.0
2017-05-24 13:05:00,111.61,111.73,111.61,111.7,2694.0,99.9113,100.0187,99.9113,99.9919,2694.0
2017-05-24 13:10:00,111.71,111.71,111.67,111.67,2391.0,100.0008,100.0008,99.965,99.965,2391.0
2017-05-24 13:15:00,111.69,111.71,111.65,111.66,2300.0,99.9829,100.0008,99.9471,99.9561,2300.0
2017-05-24 13:20:00,111.63,111.63,111.57,111.58,2340.0,99.9292,99.9292,99.8755,99.8845,2340.0
2017-05-24 13:25:00,111.58,111.66,111.56,111.65,3796.0,99.8845,99.9561,99.8666,99.9471,3796.0
2017-05-24 13:30:00,111.64,111.64,111.55,111.59,17750.0,99.9382,99.9382,99.8576,99.8934,17750.0
2017-05-24 13:35:00,111.64,111.83,111.6,111.83,5995.0,99.9382,100.1083,99.9024,100.1083,5995.0
2017-05-24 13:40:00,111.83,111.83,111.73,111.82,2613.0,100.1083,100.1083,100.0187,100.0993,2613.0
2017-05-24 13:45:00,111.83,111.96,111.83,111.91,4331.0,100.1083,100.2246,100.1083,100.1799,4331.0
2017-05-24 13:50:00,111.95,111.98,111.93,111.95,1999.0,100.2157,100.2425,100.1978,100.2157,1999.0
2017-05-24 13:55:00,111.95,111.99,111.9,111.95,2676.0,100.2157,100.2515,100.1709,100.2157,2676.0
2017-05-24 14:00:00,111.96,112.05,111.89,111.94,10000.0,100.2246,100.3052,100.162,100.2067,10000.0
2017-05-24 14:05:00,111.96,112.04,111.96,111.96,2983.0,100.2246,100.2963,100.2246,100.2246,2983.0
2017-05-24 14:10:00,111.96,112.01,111.89,111.94,6465.0,100.2246,100.2694,100.162,100.2067,6465.0
2017-05-24 14:15:00,111.99,112.24,111.96,112.13,12158.0,100.2515,100.4753,100.2246,100.3768,12158.0
2017-05-24 14:20:00,112.12,112.2,112.09,112.12,5655.0,100.3679,100.4395,100.341,100.3679,5655.0
2017-05-24 14:25:00,112.2,112.28,112.2,112.25,3513.0,100.4395,100.5111,100.4395,100.4842,3513.0
2017-05-24 14:30:00,112.24,112.27,112.21,112.21,1405.0,100.4753,100.5021,100.4484,100.4484,1405.0
2017-05-24 14:35:00,112.21,112.21,112.17,112.17,4800.0,100.4484,100.4484,100.4126,100.4126,4800.0
2017-05-24 14:40:00,112.16,112.27,112.16,112.26,2902.0,100.4037,100.5021,100.4037,100.4932,2902.0
2017-05-24 14:45:00,112.26,112.26,112.24,112.25,1700.0,100.4932,100.4932,100.4753,100.4842,1700.0
2017-05-24 14:50:00,112.24,112.26,112.14,112.17,2324.0,100.4753,100.4932,100.3858,100.4126,2324.0
2017-05-24 14:55:00,112.16,112.16,112.11,112.12,3426.0,100.4037,100.4037,100.3589,100.3679,3426.0
2017-05-24 15:00:00,112.15,112.17,112.07,112.07,2900.0,100.3947,100.4126,100.3231,100.3231,2900.0
2017-05-24 15:05:00,112.09,112.09,111.93,111.97,2749.0,100.341,100.341,100.1978,100.2336,2749.0
2017-05-24 15:10:00,111.96,112.01,111.93,112.01,3862.0,100.2246,100.2694,100.1978,100.2694,3862.0
2017-05-24 15:15:00,112.0,112.05,112.0,112.03,3062.0,100.2604,100.3052,100.2604,100.2873,3062.0
2017-05-24 15:20:00,112.02,112.12,112.02,112.12,2300.0,100.2783,100.3679,100.2783,100.3679,2300.0
2017-05-24 15:25:00,112.12,112.21,112.09,112.17,4858.0,100.3679,100.4484,100.341,100.4126,4858.0
2017-05-24 15:30:00,112.16,112.19,112.13,112.13,6517.0,100.4037,100.4305,100.3768,100.3768,6517.0
2017-05-24 15:35:00,112.15,112.19,112.13,112.15,4739.0,100.3947,100.4305,100.3768,100.3947,4739.0
2017-05-24 15:40:00,112.15,112.22,112.15,112.2,7919.0,100.3947,100.4574,100.3947,100.4395,7919.0
2017-05-24 15:45:00,112.2,112.2,112.13,112.15,8789.0,100.4395,100.4395,100.3768,100.3947,8789.0
2017-05-24 15:50:00,112.17,112.22,112.17,112.19,22389.0,100.4126,100.4574,100.4126,100.4305,22389.0
2017-05-24 15:55:00,112.17,112.19,112.04,112.04,33996.0,100.4126,100.4305,100.2963,100.2963,33996.0
2017-05-25 09:30:00,112.53,112.67,112.26,112.67,10328.0,100.7349,100.8602,100.4932,100.8602,10328.0
2017-05-25 09:35:00,112.66,112.8,112.56,112.6,3000.0,100.8513,100.9766,100.7617,100.7976,3000.0
2017-05-25 09:40:00,112.6,112.78,112.46,112.66,16171.0,100.7976,100.9587,100.6722,100.8513,16171.0
2017-05-25 09:45:00,112.67,112.99,112.66,112.95,6216.0,100.8602,101.1467,100.8513,101.1109,6216.0
2017-05-25 09:50:00,112.93,113.04,112.88,112.99,5325.0,101.093,101.1914,101.0482,101.1467,5325.0
2017-05-25 09:55:00,113.01,113.15,113.0,113.01,3802.0,101.1646,101.2899,101.1556,101.1646,3802.0
2017-05-25 10:00:00,112.96,112.99,112.76,112.76,4314.0,101.1198,101.1467,100.9408,100.9408,4314.0
2017-05-25 10:05:00,112.76,112.94,112.76,112.85,4303.0,100.9408,101.1019,100.9408,101.0213,4303.0
2017-05-25 10:10:00,112.9,112.97,112.85,112.85,3713.0,101.0661,101.1288,101.0213,101.0213,3713.0
2017-05-25 10:15:00,112.83,113.02,112.74,112.9,18197.0,101.0034,101.1735,100.9229,101.0661,18197.0
2017-05-25 10:20:00,112.91,112.94,112.68,112.79,12774.0,101.0751,101.1019,100.8692,100.9676,12774.0
2017-05-25 10:25:00,112.79,112.83,112.74,112.78,10020.0,100.9676,101.0034,100.9229,100.9587,10020.0
2017-05-25 10:30:00,112.79,112.88,112.76,112.86,4406.0,100.9676,101.0482,100.9408,101.0303,4406.0
2017-05-25 10:35:00,112.86,112.94,112.77,112.89,18500.0,101.0303,101.1019,100.9497,101.0572,18500.0
2017-05-25 10:40:00,112.9,112.99,112.81,112.99,9217.0,101.0661,101.1467,100.9855,101.1467,9217.0
2017-05-25 10:45:00,112.99,113.12,112.98,113.1,3282.0,101.1467,101.263,101.1377,101.2451,3282.0
2017-05-25 10:50:00,113.11,113.27,113.08,113.27,8479.0,101.2541,101.3973,101.2272,101.3973,8479.0
2017-05-25 10:55:00,113.26,113.4,113.26,113.37,6215.0,101.3884,101.5137,101.3884,101.4868,6215.0
2017-05-25 11:00:00,113.37,113.39,113.33,113.34,4064.0,101.4868,101.5047,101.451,101.46,4064.0
2017-05-25 11:05:00,113.37,113.65,113.37,113.65,5859.0,101.4868,101.7375,101.4868,101.7375,5859.0
2017-05-25 11:10:00,113.65,113.67,113.56,113.56,2491.0,101.7375,101.7554,101.6569,101.6569,2491.0
2017-05-25 11:15:00,113.54,113.62,113.53,113.58,3900.0,101.639,101.7106,101.6301,101.6748,3900.0
2017-05-25 11:20:00,113.61,113.68,113.58,113.65,12015.0,101.7017,101.7644,101.6748,101.7375,12015.0
2017-05-25 11:25:00,113.64,113.68,113.6,113.66,2475.0,101.7285,101.7644,101.6927,101.7464,2475.0
2017-05-25 11:30:00,113.65,113.7,113.6,113.6,2522.0,101.7375,101.7823,101.6927,101.6927,2522.0
2017-05-25 11:35:00,113.61,113.61,113.36,113.49,3670.0,101.7017,101.7017,101.4779,101.5943,3670.0
2017-05-25 11:40:00,113.45,113.45,113.2,113.2,2500.0,101.5585,101.5585,101.3347,101.3347,2500.0
2017-05-25 11:45:00,113.18,113.25,113.08,113.18,3851.0,101.3168,101.3794,101.2272,101.3168,3851.0
2017-05-25 11:50:00,113.21,113.24,113.08,113.08,2557.0,101.3436,101.3705,101.2272,101.2272,2557.0
2017-05-25 11:55:00,113.07,113.1,112.98,113.03,4430.0,101.2183,101.2451,101.1377,101.1825,4430.0
2017-05-25 12:00:00,113.05,113.08,113.0,113.06,7100.0,101.2004,101.2272,101.1556,101.2093,7100.0
2017-05-25 12:05:00,113.06,113.06,112.95,112.95,3002.0,101.2093,101.2093,101.1109,101.1109,3002.0
2017-05-25 12:10:00,112.93,112.94,112.82,112.82,4297.0,101.093,101.1019,100.9945,100.9945,4297.0
2017-05-25 12:15:00,112.79,112.8,112.72,112.78,2847.0,100.9676,100.9766,100.905,100.9587,2847.0
2017-05-25 12:20:00,112.78,112.91,112.78,112.91,3000.0,100.9587,101.0751,100.9587,101.0751,3000.0
2017-05-25 12:25:00,112.93,112.94,112.9,112.91,1626.0,101.093,101.1019,101.0661,101.0751,1626.0
2017-05-25 12:30:00,112.91,112.96,112.9,112.91,4077.0,101.0751,101.1198,101.0661,101.0751,4077.0
2017-05-25 12:35:00,112.91,113.02,112.82,112.82,19194.0,101.0751,101.1735,100.9945,100.9945,19194.0
2017-05-25 12:40:00,112.79,112.84,112.79,112.82,2208.0,100.9676,101.0124,100.9676,100.9945,2208.0
2017-05-25 12:45:00,112.79,112.79,112.75,112.78,1635.0,100.9676,100.9676,100.9318,100.9587,1635.0
2017-05-25 12:50:00,112.75,112.79,112.75,112.76,600.0,100.9318,100.9676,100.9318,100.9408,600.0
2017-05-25 12:55:00,112.81,112.84,112.74,112.84,2108.0,100.9855,101.0124,100.9229,101.0124,2108.0
2017-05-25 13:00:00,112.81,112.84,112.74,112.74,2136.0,100.9855,101.0124,100.9229,100.9229,2136.0
2017-05-25 13:05:00,112.8,112.83,112.73,112.73,5203.0,100.9766,101.0034,100.9139,100.9139,5203.0
2017-05-25 13:10:00,112.72,112.77,112.68,112.75,1761.0,100.905,100.9497,100.8692,100.9318,1761.0
2017-05-25 13:15:00,112.7,112.75,112.69,112.71,2300.0,100.8871,100.9318,100.8781,100.896,2300.0
2017-05-25 13:20:00,112.73,112.79,112.73,112.74,1901.0,100.9139,100.9676,100.9139,100.9229,1901.0
2017-05-25 13:25:00,112.76,112.76,112.67,112.73,3270.0,100.9408,100.9408,100.8602,100.9139,3270.0
2017-05-25 13:30:00,112.66,112.68,112.56,112.56,2245.0,100.8513,100.8692,100.7617,100.7617,2245.0
2017-05-25 13:35:00,112.61,112.64,112.58,112.6,2576.0,100.8065,100.8334,100.7797,100.7976,2576.0
2017-05-25 13:40:00,112.62,112.69,112.62,112.66,2300.0,100.8155,100.8781,100.8155,100.8513,2300.0
2017-05-25 13:45:00,112.65,112.66,112.6,112.65,2700.0,100.8423,100.8513,100.7976,100.8423,2700.0
2017-05-25 13:50:00,112.66,112.78,112.66,112.77,2875.0,100.8513,100.9587,100.8513,100.9497,2875.0
2017-05-25 13:55:00,112.8,112.83,112.76,112.8,3400.0,100.9766,101.0034,100.9408,100.9766,3400.0
2017-05-25 14:00:00,112.82,112.85,112.81,112.81,3047.0,100.9945,101.0213,100.9855,100.9855,3047.0
2017-05-25 14:05:00,112.83,112.88,112.82,112.82,2670.0,101.0034,101.0482,100.9945,100.9945,2670.0
2017-05-25 14:10:00,112.86,112.91,112.85,112.87,8647.0,101.0303,101.0751,101.0213,101.0393,8647.0
2017-05-25 14:15:00,112.9,112.95,112.9,112.9,3900.0,101.0661,101.1109,101.0661,101.0661,3900.0
2017-05-25 14:20:00,112.94,112.97,112.92,112.92,4834.0,101.1019,101.1288,101.084,101.084,4834.0
2017-05-25 14:25:00,112.93,112.94,112.88,112.88,2560.0,101.093,101.1019,101.0482,101.0482,2560.0
2017-05-25 14:30:00,112.92,112.92,112.79,112.8,12293.0,101.084,101.084,100.9676,100.9766,12293.0
2017-05-25 14:35:00,112.8,112.82,112.75,112.75,3594.0,100.9766,100.9945,100.9318,100.9318,3594.0
2017-05-25 14:40:00,112.79,112.79,112.75,112.75,1379.0,100.9676,100.9676,100.9318,100.9318,1379.0
2017-05-25 14:45:00,112.73,112.74,112.62,112.64,2800.0,100.9139,100.9229,100.8155,100.8334,2800.0
2017-05-25 14:50:00,112.68,112.68,112.52,112.54,1800.0,100.8692,100.8692,100.7259,100.7438,1800.0
2017-05-25 14:55:00,112.56,112.61,112.54,112.59,2488.0,100.7617,100.8065,100.7438,100.7886,2488.0
2017-05-25 15:00:00,112.57,112.75,112.56,112.75,3580.0,100.7707,100.9318,100.7617,100.9318,3580.0
2017-05-25 15:05:00,112.7,112.71,112.61,112.61,2016.0,100.8871,100.896,100.8065,100.8065,2016.0
2017-05-25 15:10:00,112.61,112.8,112.61,112.79,9800.0,100.8065,100.9766,100.8065,100.9676,9800.0
2017-05-25 15:15:00,112.76,112.82,112.76,112.77,8986.0,100.9408,100.9945,100.9408,100.9497,8986.0
2017-05-25 15:20:00,112.75,112.79,112.72,112.79,4941.0,100.9318,100.9676,100.905,100.9676,4941.0
2017-05-25 15:25:00,112.79,112.82,112.72,112.72,16026.0,100.9676,100.9945,100.905,100.905,16026.0
2017-05-25 15:30:00,112.72,112.74,112.66,112.74,8155.0,100.905,100.9229,100.8513,100.9229,8155.0
2017-05-25 15:35:00,112.73,112.73,112.63,112.63,2731.0,100.9139,100.9139,100.8244,100.8244,2731.0
2017-05-25 15:40:00,112.64,112.66,112.58,112.59,7856.0,100.8334,100.8513,100.7797,100.7886,7856.0
2017-05-25 15:45:00,112.62,112.77,112.6,112.71,9956.0,100.8155,100.9497,100.7976,100.896,9956.0
2017-05-25 15:50:00,112.7,112.7,112.56,112.61,11262.0,100.8871,100.8871,100.7617,100.8065,11262.0
2017-05-25 15:55:00,112.61,112.69,112.54,112.6,26884.0,100.8065,100.8781,100.7438,100.7976,26884.0
2017-05-26 09:30:00,112.5,112.92,112.2,112.3,14079.0,100.708,101.084,100.4395,100.529,14079.0
2017-05-26 09:35:00,112.38,112.65,112.37,112.65,9224.0,100.6006,100.8423,100.5917,100.8423,9224.0
2017-05-26 09:40:00,112.67,112.76,112.56,112.6,5480.0,100.8602,100.9408,100.7617,100.7976,5480.0
2017-05-26 09:45:00,112.58,112.67,112.47,112.66,7653.0,100.7797,100.8602,100.6812,100.8513,7653.0
2017-05-26 09:50:00,112.68,112.89,112.64,112.78,14275.0,100.8692,101.0572,100.8334,100.9587,14275.0
2017-05-26 09:55:00,112.72,112.72,112.56,112.58,4120.0,100.905,100.905,100.7617,100.7797,4120.0
2017-05-26 10:00:00,112.59,112.65,112.59,112.65,4563.0,100.7886,100.8423,100.7886,100.8423,4563.0
2017-05-26 10:05:00,112.68,112.8,112.57,112.57,5407.0,100.8692,100.9766,100.7707,100.7707,5407.0
2017-05-26 10:10:00,112.62,112.86,112.59,112.84,3101.0,100.8155,101.0303,100.7886,101.0124,3101.0
2017-05-26 10:15:00,112.84,112.84,112.59,112.6,4750.0,101.0124,101.0124,100.7886,100.7976,4750.0
2017-05-26 10:20:00,112.58,112.58,112.45,112.51,7450.0,100.7797,100.7797,100.6633,100.717,7450.0
2017-05-26 10:25:00,112.49,112.6,112.48,112.6,4926.0,100.6991,100.7976,100.6901,100.7976,4926.0
2017-05-26 10:30:00,112.65,112.66,112.54,112.6,2200.0,100.8423,100.8513,100.7438,100.7976,2200.0
2017-05-26 10:35:00,112.65,112.84,112.65,112.77,2092.0,100.8423,101.0124,100.8423,100.9497,2092.0
2017-05-26 10:40:00,112.76,112.94,112.76,112.86,2300.0,100.9408,101.1019,100.9408,101.0303,2300.0
2017-05-26 10:45:00,112.85,112.86,112.62,112.65,2944.0,101.0213,101.0303,100.8155,100.8423,2944.0
2017-05-26 10:50:00,112.65,112.65,112.59,112.63,6794.0,100.8423,100.8423,100.7886,100.8244,6794.0
2017-05-26 10:55:00,112.64,112.64,112.58,112.61,6500.0,100.8334,100.8334,100.7797,100.8065,6500.0
2017-05-26 11:00:00,112.62,112.67,112.62,112.67,2542.0,100.8155,100.8602,100.8155,100.8602,2542.0
2017-05-26 11:05:00,112.72,112.72,112.53,112.55,4212.0,100.905,100.905,100.7349,100.7528,4212.0
2017-05-26 11:10:00,112.52,112.72,112.52,112.72,2249.0,100.7259,100.905,100.7259,100.905,2249.0
2017-05-26 11:15:00,112.7,112.76,112.65,112.76,1600.0,100.8871,100.9408,100.8423,100.9408,1600.0
2017-05-26 11:20:00,112.75,112.87,112.75,112.87,2500.0,100.9318,101.0393,100.9318,101.0393,2500.0
2017-05-26 11:25:00,112.91,112.92,112.81,112.81,3805.0,101.0751,101.084,100.9855,100.9855,3805.0
2017-05-26 11:30:00,112.78,112.83,112.7,112.78,2801.0,100.9587,101.0034,100.8871,100.9587,2801.0
2017-05-26 11:35:00,112.75,112.82,112.69,112.77,26047.0,100.9318,100.9945,100.8781,100.9497,26047.0
2017-05-26 11:40:00,112.77,112.82,112.75,112.77,7551.0,100.9497,100.9945,100.9318,100.9497,7551.0
2017-05-26 11:45:00,112.77,112.77,112.63,112.67,7670.0,100.9497,100.9497,100.8244,100.8602,7670.0
2017-05-26 11:50:00,112.65,112.8,112.61,112.61,27772.0,100.8423,100.9766,100.8065,100.8065,27772.0
2017-05-26 11:55:00,112.63,112.77,112.58,112.7,5700.0,100.8244,100.9497,100.7797,100.8871,5700.0
2017-05-26 12:00:00,112.77,112.79,112.7,112.73,6208.0,100.9497,100.9676,100.8871,100.9139,6208.0
2017-05-26 12:05:00,112.72,112.76,112.7,112.72,2266.0,100.905,100.9408,100.8871,100.905,2266.0
2017-05-26 12:10:00,112.74,112.82,112.74,112.76,4469.0,100.9229,100.9945,100.9229,100.9408,4469.0
2017-05-26 12:15:00,112.79,112.79,112.66,112.69,4741.0,100.9676,100.9676,100.8513,100.8781,4741.0
2017-05-26 12:20:00,112.69,112.7,112.56,112.59,3701.0,100.8781,100.8871,100.7617,100.7886,3701.0
2017-05-26 12:25:00,112.56,112.61,112.52,112.61,4700.0,100.7617,100.8065,100.7259,100.8065,4700.0
2017-05-26 12:30:00,112.59,112.74,112.54,112.74,10073.0,100.7886,100.9229,100.7438,100.9229,10073.0
2017-05-26 12:35:00,112.76,112.89,112.76,112.89,15382.0,100.9408,101.0572,100.9408,101.0572,15382.0
2017-05-26 12:40:00,112.88,112.88,112.85,112.87,2102.0,101.0482,101.0482,101.0213,101.0393,2102.0
2017-05-26 12:45:00,112.87,112.87,112.73,112.73,12182.0,101.0393,101.0393,100.9139,100.9139,12182.0
2017-05-26 12:50:00,112.77,112.8,112.74,112.74,1855.0,100.9497,100.9766,100.9229,100.9229,1855.0
2017-05-26 12:55:00,112.74,112.85,112.74,112.84,1333.0,100.9229,101.0213,100.9229,101.0124,1333.0
2017-05-26 13:00:00,112.86,112.88,112.8,112.88,2518.0,101.0303,101.0482,100.9766,101.0482,2518.0
2017-05-26 13:05:00,112.85,112.88,112.78,112.88,2376.0,101.0213,101.0482,100.9587,101.0482,2376.0
2017-05-26 13:10:00,112.86,112.94,112.86,112.9,2040.0,101.0303,101.1019,101.0303,101.0661,2040.0
2017-05-26 13:15:00,112.9,112.9,112.82,112.83,1649.0,101.0661,101.0661,100.9945,101.0034,1649.0
2017-05-26 13:20:00,112.84,112.84,112.79,112.8,4300.0,101.0124,101.0124,100.9676,100.9766,4300.0
2017-05-26 13:25:00,112.78,112.85,112.76,112.84,2328.0,100.9587,101.0213,100.9408,101.0124,2328.0
2017-05-26 13:30:00,112.85,112.89,112.83,112.89,2016.0,101.0213,101.0572,101.0034,101.0572,2016.0
2017-05-26 13:35:00,112.89,112.89,112.8,112.8,3769.0,101.0572,101.0572,100.9766,100.9766,3769.0
2017-05-26 13:40:00,112.81,112.82,112.79,112.81,1402.0,100.9855,100.9945,100.9676,100.9855,1402.0
2017-05-26 13:45:00,112.81,112.82,112.78,112.79,2800.0,100.9855,100.9945,100.9587,100.9676,2800.0
2017-05-26 13:50:00,112.79,112.89,112.79,112.86,3300.0,100.9676,101.0572,100.9676,101.0303,3300.0
2017-05-26 13:55:00,112.89,112.9,112.87,112.88,1701.0,101.0572,101.0661,101.0393,101.0482,1701.0
2017-05-26 14:00:00,112.89,112.93,112.88,112.91,7333.0,101.0572,101.093,101.0482,101.0751,7333.0
2017-05-26 14:05:00,112.91,112.94,112.9,112.94,3230.0,101.0751,101.1019,101.0661,101.1019,3230.0
2017-05-26 14:10:00,112.95,112.99,112.93,112.97,1557.0,101.1109,101.1467,101.093,101.1288,1557.0
2017-05-26 14:15:00,112.96,112.99,112.96,112.97,3152.0,101.1198,101.1467,101.1198,101.1288,3152.0
2017-05-26 14:20:00,112.96,112.99,112.92,112.94,3089.0,101.1198,101.1467,101.084,101.1019,3089.0
2017-05-26 14:25:00,112.92,112.99,112.92,112.99,1858.0,101.084,101.1467,101.084,101.1467,1858.0
2017-05-26 14:30:00,112.98,113.03,112.97,113.0,1986.0,101.1377,101.1825,101.1288,101.1556,1986.0
2017-05-26 14:35:00,113.0,113.03,112.99,112.99,2300.0,101.1556,101.1825,101.1467,101.1467,2300.0
2017-05-26 14:40:00,112.98,112.98,112.95,112.96,2100.0,101.1377,101.1377,101.1109,101.1198,2100.0
2017-05-26 14:45:00,112.95,112.97,112.93,112.96,2780.0,101.1109,101.1288,101.093,101.1198,2780.0
2017-05-26 14:50:00,112.97,112.99,112.94,112.99,2844.0,101.1288,101.1467,101.1019,101.1467,2844.0
2017-05-26 14:55:00,112.98,112.98,112.94,112.96,1857.0,101.1377,101.1377,101.1019,101.1198,1857.0
2017-05-26 15:00:00,112.97,113.0,112.95,113.0,2700.0,101.1288,101.1556,101.1109,101.1556,2700.0
2017-05-26 15:05:00,113.01,113.02,112.87,112.87,5513.0,101.1646,101.1735,101.0393,101.0393,5513.0
2017-05-26 15:10:00,112.88,112.94,112.88,112.93,1700.0,101.0482,101.1019,101.0482,101.093,1700.0
2017-05-26 15:15:00,112.93,112.95,112.93,112.94,2800.0,101.093,101.1109,101.093,101.1019,2800.0
2017-05-26 15:20:00,112.95,113.0,112.95,112.98,2775.0,101.1109,101.1556,101.1109,101.1377,2775.0
2017-05-26 15:25:00,112.98,112.99,112.93,112.93,3368.0,101.1377,101.1467,101.093,101.093,3368.0
2017-05-26 15:30:00,112.93,112.99,112.91,112.96,5008.0,101.093,101.1467,101.0751,101.1198,5008.0
2017-05-26 15:35:00,112.95,113.02,112.95,113.0,6449.0,101.1109,101.1735,101.1109,101.1556,6449.0
2017-05-26 15:40:00,113.02,113.02,112.95,112.98,8790.0,101.1735,101.1735,101.1109,101.1377,8790.0
2017-05-26 15:45:00,112.99,113.05,112.98,113.04,13090.0,101.1467,101.2004,101.1377,101.1914,13090.0
2017-05-26 15:50:00,113.04,113.06,112.96,113.0,12153.0,101.1914,101.2093,101.1198,101.1556,12153.0
2017-05-26 15:55:00,113.0,113.02,112.85,112.87,19870.0,101.1556,101.1735,101.0213,101.0393,19870.0
2017-05-30 09:30:00,112.79,112.89,112.5,112.5,19707.0,100.9676,101.0572,100.708,100.708,19707.0
2017-05-30 09:35:00,112.37,112.54,112.3,112.37,7651.0,100.5917,100.7438,100.529,100.5917,7651.0
2017-05-30 09:40:00,112.36,112.8,112.29,112.6,12734.0,100.5827,100.9766,100.52,100.7976,12734.0
2017-05-30 09:45:00,112.43,112.51,112.09,112.16,7578.0,100.6454,100.717,100.341,100.4037,7578.0
2017-05-30 09:50:00,112.16,112.33,112.16,112.18,5738.0,100.4037,100.5559,100.4037,100.4216,5738.0
2017-05-30 09:55:00,112.24,112.24,112.08,112.17,4239.0,100.4753,100.4753,100.3321,100.4126,4239.0
2017-05-30 10:00:00,112.13,112.13,111.81,111.98,7244.0,100.3768,100.3768,100.0904,100.2425,7244.0
2017-05-30 10:05:00,111.97,111.97,111.72,111.77,4289.0,100.2336,100.2336,100.0098,100.0546,4289.0
2017-05-30 10:10:00,111.72,112.02,111.72,111.92,5746.0,100.0098,100.2783,100.0098,100.1888,5746.0
2017-05-30 10:15:00,111.92,112.02,111.87,112.0,5403.0,100.1888,100.2783,100.1441,100.2604,5403.0
2017-05-30 10:20:00,112.04,112.19,112.03,112.13,4036.0,100.2963,100.4305,100.2873,100.3768,4036.0
2017-05-30 10:25:00,112.16,112.16,111.99,112.02,4900.0,100.4037,100.4037,100.2515,100.2783,4900.0
2017-05-30 10:30:00,111.96,112.07,111.96,112.03,5670.0,100.2246,100.3231,100.2246,100.2873,5670.0
2017-05-30 10:35:00,112.07,112.17,112.07,112.14,4300.0,100.3231,100.4126,100.3231,100.3858,4300.0
2017-05-30 10:40:00,112.16,112.22,112.13,112.21,3600.0,100.4037,100.4574,100.3768,100.4484,3600.0
2017-05-30 10:45:00,112.21,112.21,112.02,112.12,4006.0,100.4484,100.4484,100.2783,100.3679,4006.0
2017-05-30 10:50:00,112.11,112.2,112.1,112.14,2801.0,100.3589,100.4395,100.35,100.3858,2801.0
2017-05-30 10:55:00,112.17,112.18,112.1,112.18,3270.0,100.4126,100.4216,100.35,100.4216,3270.0
2017-05-30 11:00:00,112.18,112.18,112.03,112.11,4707.0,100.4216,100.4216,100.2873,100.3589,4707.0
2017-05-30 11:05:00,112.13,112.13,112.04,112.07,4000.0,100.3768,100.3768,100.2963,100.3231,4000.0
2017-05-30 11:10:00,112.13,112.21,112.07,112.21,2631.0,100.3768,100.4484,100.3231,100.4484,2631.0
2017-05-30 11:15:00,112.21,112.25,112.11,112.19,4510.0,100.4484,100.4842,100.3589,100.4305,4510.0
2017-05-30 11:20:00,112.22,112.24,112.03,112.07,3912.0,100.4574,100.4753,100.2873,100.3231,3912.0
2017-05-30 11:25:00,112.07,112.21,112.07,112.14,4900.0,100.3231,100.4484,100.3231,100.3858,4900.0
2017-05-30 11:30:00,112.14,112.28,112.14,112.28,3993.0,100.3858,100.5111,100.3858,100.5111,3993.0
2017-05-30 11:35:00,112.27,112.36,112.21,112.33,6833.0,100.5021,100.5827,100.4484,100.5559,6833.0
2017-05-30 11:40:00,112.32,112.39,112.28,112.35,5900.0,100.5469,100.6096,100.5111,100.5738,5900.0
2017-05-30 11:45:00,112.35,112.4,112.31,112.36,2568.0,100.5738,100.6185,100.538,100.5827,2568.0
2017-05-30 11:50:00,112.36,112.39,112.27,112.34,2095.0,100.5827,100.6096,100.5021,100.5648,2095.0
2017-05-30 11:55:00,112.35,112.35,112.27,112.35,4785.0,100.5738,100.5738,100.5021,100.5738,4785.0
2017-05-30 12:00:00,112.36,112.36,112.3,112.33,2436.0,100.5827,100.5827,100.529,100.5559,2436.0
2017-05-30 12:05:00,112.28,112.34,112.26,112.31,2800.0,100.5111,100.5648,100.4932,100.538,2800.0
2017-05-30 12:10:00,112.34,112.34,112.18,112.18,1600.0,100.5648,100.5648,100.4216,100.4216,1600.0
2017-05-30 12:15:00,112.18,112.19,112.08,112.08,4500.0,100.4216,100.4305,100.3321,100.3321,4500.0
2017-05-30 12:20:00,112.1,112.16,112.09,112.15,2600.0,100.35,100.4037,100.341,100.3947,2600.0
2017-05-30 12:25:00,112.16,112.16,112.03,112.14,3022.0,100.4037,100.4037,100.2873,100.3858,3022.0
2017-05-30 12:30:00,112.14,112.19,112.14,112.19,3500.0,100.3858,100.4305,100.3858,100.4305,3500.0
2017-05-30 12:35:00,112.19,112.28,112.19,112.28,3942.0,100.4305,100.5111,100.4305,100.5111,3942.0
2017-05-30 12:40:00,112.28,112.38,112.23,112.23,3847.0,100.5111,100.6006,100.4663,100.4663,3847.0
2017-05-30 12:45:00,112.23,112.28,112.11,112.11,6638.0,100.4663,100.5111,100.3589,100.3589,6638.0
2017-05-30 12:50:00,112.13,112.19,112.1,112.1,2697.0,100.3768,100.4305,100.35,100.35,2697.0
2017-05-30 12:55:00,112.12,112.17,112.05,112.11,1600.0,100.3679,100.4126,100.3052,100.3589,1600.0
2017-05-30 13:00:00,112.13,112.13,112.01,112.02,4870.0,100.3768,100.3768,100.2694,100.2783,4870.0
2017-05-30 13:05:00,112.04,112.09,112.02,112.04,4850.0,100.2963,100.341,100.2783,100.2963,4850.0
2017-05-30 13:10:00,112.07,112.07,111.96,111.98,4970.0,100.3231,100.3231,100.2246,100.2425,4970.0
2017-05-30 13:15:00,112.03,112.07,111.95,111.98,2600.0,100.2873,100.3231,100.2157,100.2425,2600.0
2017-05-30 13:20:00,111.97,111.98,111.89,111.89,5300.0,100.2336,100.2425,100.162,100.162,5300.0
2017-05-30 13:25:00,111.9,111.9,111.83,111.86,4955.0,100.1709,100.1709,100.1083,100.1351,4955.0
2017-05-30 13:30:00,111.85,111.87,111.82,111.82,3500.0,100.1262,100.1441,100.0993,100.0993,3500.0
2017-05-30 13:35:00,111.82,111.88,111.82,111.85,5500.0,100.0993,100.153,100.0993,100.1262,5500.0
2017-05-30 13:40:00,111.84,111.84,111.77,111.8,4726.0,100.1172,100.1172,100.0546,100.0814,4726.0
2017-05-30 13:45:00,111.81,111.87,111.76,111.85,2750.0,100.0904,100.1441,100.0456,100.1262,2750.0
2017-05-30 13:50:00,111.85,111.86,111.78,111.78,3700.0,100.1262,100.1351,100.0635,100.0635,3700.0
2017-05-30 13:55:00,111.79,111.84,111.77,111.83,5592.0,100.0725,100.1172,100.0546,100.1083,5592.0
2017-05-30 14:00:00,111.87,111.87,111.78,111.81,3800.0,100.1441,100.1441,100.0635,100.0904,3800.0
2017-05-30 14:05:00,111.83,111.87,111.81,111.84,3200.0,100.1083,100.1441,100.0904,100.1172,3200.0
2017-05-30 14:10:00,111.86,111.86,111.72,111.72,7530.0,100.1351,100.1351,100.0098,100.0098,7530.0
2017-05-30 14:15:00,111.71,111.72,111.62,111.63,4685.0,100.0008,100.0098,99.9203,99.9292,4685.0
2017-05-30 14:20:00,111.61,111.61,111.48,111.48,10850.0,99.9113,99.9113,99.7949,99.7949,10850.0
2017-05-30 14:25:00,111.5,111.55,111.44,111.53,4300.0,99.8129,99.8576,99.7591,99.8397,4300.0
2017-05-30 14:30:00,111.55,111.55,111.51,111.54,3446.0,99.8576,99.8576,99.8218,99.8487,3446.0
2017-05-30 14:35:00,111.54,111.77,111.54,111.75,13593.0,99.8487,100.0546,99.8487,100.0366,13593.0
2017-05-30 14:40:00,111.74,111.78,111.74,111.78,2296.0,100.0277,100.0635,100.0277,100.0635,2296.0
2017-05-30 14:45:00,111.78,111.88,111.78,111.86,7980.0,100.0635,100.153,100.0635,100.1351,7980.0
2017-05-30 14:50:00,111.87,111.93,111.82,111.82,4231.0,100.1441,100.1978,100.0993,100.0993,4231.0
2017-05-30 14:55:00,111.84,111.89,111.84,111.88,3500.0,100.1172,100.162,100.1172,100.153,3500.0
2017-05-30 15:00:00,111.89,112.08,111.89,112.07,14930.0,100.162,100.3321,100.162,100.3231,14930.0
2017-05-30 15:05:00,112.06,112.29,112.06,112.22,11390.0,100.3142,100.52,100.3142,100.4574,11390.0
2017-05-30 15:10:00,112.22,112.29,112.19,112.23,7600.0,100.4574,100.52,100.4305,100.4663,7600.0
2017-05-30 15:15:00,112.25,112.28,112.21,112.22,6283.0,100.4842,100.5111,100.4484,100.4574,6283.0
2017-05-30 15:20:00,112.23,112.24,112.19,112.23,5700.0,100.4663,100.4753,100.4305,100.4663,5700.0
2017-05-30 15:25:00,112.21,112.38,112.21,112.3,11096.0,100.4484,100.6006,100.4484,100.529,11096.0
2017-05-30 15:30:00,112.29,112.38,112.24,112.38,10116.0,100.52,100.6006,100.4753,100.6006,10116.0
2017-05-30 15:35:00,112.37,112.4,112.33,112.38,11100.0,100.5917,100.6185,100.5559,100.6006,11100.0
2017-05-30 15:40:00,112.38,112.5,112.38,112.48,14930.0,100.6006,100.708,100.6006,100.6901,14930.0
2017-05-30 15:45:00,112.5,112.53,112.45,112.5,24069.0,100.708,100.7349,100.6633,100.708,24069.0
2017-05-30 15:50:00,112.5,112.52,112.46,112.47,25200.0,100.708,100.7259,100.6722,100.6812,25200.0
2017-05-30 15:55:00,112.47,112.52,112.42,112.42,46847.0,100.6812,100.7259,100.6364,100.6364,46847.0
2017-05-31 09:30:00,112.28,112.57,112.28,112.37,11750.0,100.5111,100.7707,100.5111,100.5917,11750.0
2017-05-31 09:35:00,112.4,112.5,112.33,112.41,6300.0,100.6185,100.708,100.5559,100.6275,6300.0
2017-05-31 09:40:00,112.41,112.64,112.41,112.5,7958.0,100.6275,100.8334,100.6275,100.708,7958.0
2017-05-31 09:45:00,112.61,112.86,112.51,112.59,8473.0,100.8065,101.0303,100.717,100.7886,8473.0
2017-05-31 09:50:00,112.57,112.74,112.55,112.61,6867.0,100.7707,100.9229,100.7528,100.8065,6867.0
2017-05-31 09:55:00,112.53,112.53,112.16,112.17,38595.0,100.7349,100.7349,100.4037,100.4126,38595.0
2017-05-31 10:00:00,112.13,112.18,112.02,112.02,11038.0,100.3768,100.4216,100.2783,100.2783,11038.0
2017-05-31 10:05:00,112.01,112.12,111.96,112.07,10863.0,100.2694,100.3679,100.2246,100.3231,10863.0
2017-05-31 10:10:00,112.02,112.17,111.89,112.17,4189.0,100.2783,100.4126,100.162,100.4126,4189.0
2017-05-31 10:15:00,112.25,112.38,112.17,112.23,14176.0,100.4842,100.6006,100.4126,100.4663,14176.0
2017-05-31 10:20:00,112.23,112.38,112.17,112.38,7787.0,100.4663,100.6006,100.4126,100.6006,7787.0
2017-05-31 10:25:00,112.42,112.74,112.42,112.74,8764.0,100.6364,100.9229,100.6364,100.9229,8764.0
2017-05-31 10:30:00,112.75,112.86,112.7,112.86,10502.0,100.9318,101.0303,100.8871,101.0303,10502.0
2017-05-31 10:35:00,112.86,112.95,112.83,112.89,10326.0,101.0303,101.1109,101.0034,101.0572,10326.0
2017-05-31 10:40:00,112.89,113.11,112.85,113.05,13895.0,101.0572,101.2541,101.0213,101.2004,13895.0
2017-05-31 10:45:00,113.04,113.11,112.99,113.08,6649.0,101.1914,101.2541,101.1467,101.2272,6649.0
2017-05-31 10:50:00,113.09,113.27,113.04,113.27,9209.0,101.2362,101.3973,101.1914,101.3973,9209.0
2017-05-31 10:55:00,113.27,113.48,113.27,113.48,13616.0,101.3973,101.5853,101.3973,101.5853,13616.0
2017-05-31 11:00:00,113.5,113.73,113.38,113.38,62700.0,101.6032,101.8091,101.4958,101.4958,62700.0
2017-05-31 11:05:00,113.41,113.46,113.2,113.2,3605.0,101.5227,101.5674,101.3347,101.3347,3605.0
2017-05-31 11:10:00,113.15,113.2,113.03,113.16,10391.0,101.2899,101.3347,101.1825,101.2989,10391.0
2017-05-31 11:15:00,113.08,113.14,113.05,113.13,6661.0,101.2272,101.281,101.2004,101.272,6661.0
2017-05-31 11:20:00,113.13,113.2,113.1,113.17,8535.0,101.272,101.3347,101.2451,101.3078,8535.0
2017-05-31 11:25:00,113.13,113.27,113.08,113.1,10849.0,101.272,101.3973,101.2272,101.2451,10849.0
2017-05-31 11:30:00,113.11,113.18,113.08,113.11,12929.0,101.2541,101.3168,101.2272,101.2541,12929.0
2017-05-31 11:35:00,113.14,113.18,113.09,113.15,8043.0,101.281,101.3168,101.2362,101.2899,8043.0
2017-05-31 11:40:00,113.15,113.26,113.13,113.26,13450.0,101.2899,101.3884,101.272,101.3884,13450.0
2017-05-31 11:45:00,113.27,113.27,113.15,113.21,7059.0,101.3973,101.3973,101.2899,101.3436,7059.0
2017-05-31 11:50:00,113.16,113.18,113.07,113.13,6293.0,101.2989,101.3168,101.2183,101.272,6293.0
2017-05-31 11:55:00,113.2,113.25,113.17,113.22,1200.0,101.3347,101.3794,101.3078,101.3526,1200.0
2017-05-31 12:00:00,113.24,113.27,113.18,113.27,5573.0,101.3705,101.3973,101.3168,101.3973,5573.0
2017-05-31 12:05:00,113.26,113.3,113.2,113.27,6169.0,101.3884,101.4242,101.3347,101.3973,6169.0
2017-05-31 12:10:00,113.25,113.25,113.16,113.19,6370.0,101.3794,101.3794,101.2989,101.3257,6370.0
2017-05-31 12:15:00,113.18,113.21,113.14,113.14,2033.0,101.3168,101.3436,101.281,101.281,2033.0
2017-05-31 12:20:00,113.12,113.12,112.95,112.97,3952.0,101.263,101.263,101.1109,101.1288,3952.0
2017-05-31 12:25:00,112.93,113.0,112.93,112.98,1500.0,101.093,101.1556,101.093,101.1377,1500.0
2017-05-31 12:30:00,112.98,113.02,112.96,112.99,4908.0,101.1377,101.1735,101.1198,101.1467,4908.0
2017-05-31 12:35:00,113.02,113.02,112.96,113.01,3600.0,101.1735,101.1735,101.1198,101.1646,3600.0
2017-05-31 12:40:00,113.02,113.02,112.98,112.98,2271.0,101.1735,101.1735,101.1377,101.1377,2271.0
2017-05-31 12:45:00,113.01,113.01,112.85,112.85,5100.0,101.1646,101.1646,101.0213,101.0213,5100.0
2017-05-31 12:50:00,112.82,112.82,112.74,112.78,9896.0,100.9945,100.9945,100.9229,100.9587,9896.0
2017-05-31 12:55:00,112.77,112.77,112.7,112.74,3121.0,100.9497,100.9497,100.8871,100.9229,3121.0
2017-05-31 13:00:00,112.79,112.84,112.76,112.83,2352.0,100.9676,101.0124,100.9408,101.0034,2352.0
2017-05-31 13:05:00,112.87,112.95,112.86,112.93,3600.0,101.0393,101.1109,101.0303,101.093,3600.0
2017-05-31 13:10:00,112.94,112.99,112.92,112.98,4130.0,101.1019,101.1467,101.084,101.1377,4130.0
2017-05-31 13:15:00,112.98,113.02,112.95,112.98,6976.0,101.1377,101.1735,101.1109,101.1377,6976.0
2017-05-31 13:20:00,112.99,113.01,112.96,113.0,2300.0,101.1467,101.1646,101.1198,101.1556,2300.0
2017-05-31 13:25:00,113.0,113.01,112.95,112.97,5152.0,101.1556,101.1646,101.1109,101.1288,5152.0
2017-05-31 13:30:00,112.96,112.99,112.95,112.97,5115.0,101.1198,101.1467,101.1109,101.1288,5115.0
2017-05-31 13:35:00,112.99,113.0,112.96,112.98,2968.0,101.1467,101.1556,101.1198,101.1377,2968.0
2017-05-31 13:40:00,112.98,112.99,112.95,112.99,6350.0,101.1377,101.1467,101.1109,101.1467,6350.0
2017-05-31 13:45:00,112.95,113.01,112.9,112.96,4458.0,101.1109,101.1646,101.0661,101.1198,4458.0
2017-05-31 13:50:00,112.96,113.03,112.96,113.01,3060.0,101.1198,101.1825,101.1198,101.1646,3060.0
2017-05-31 13:55:00,113.01,113.03,112.93,112.99,9015.0,101.1646,101.1825,101.093,101.1467,9015.0
2017-05-31 14:00:00,113.01,113.04,112.94,113.01,5923.0,101.1646,101.1914,101.1019,101.1646,5923.0
2017-05-31 14:05:00,113.02,113.06,113.0,113.03,4100.0,101.1735,101.2093,101.1556,101.1825,4100.0
2017-05-31 14:10:00,113.06,113.06,112.98,113.01,7475.0,101.2093,101.2093,101.1377,101.1646,7475.0
2017-05-31 14:15:00,113.02,113.12,113.02,113.1,2989.0,101.1735,101.263,101.1735,101.2451,2989.0
2017-05-31 14:20:00,113.09,113.12,113.07,113.1,2448.0,101.2362,101.263,101.2183,101.2451,2448.0
2017-05-31 14:25:00,113.07,113.18,113.06,113.17,6218.0,101.2183,101.3168,101.2093,101.3078,6218.0
2017-05-31 14:30:00,113.17,113.17,113.02,113.04,3701.0,101.3078,101.3078,101.1735,101.1914,3701.0
2017-05-31 14:35:00,113.01,113.04,113.0,113.04,6315.0,101.1646,101.1914,101.1556,101.1914,6315.0
2017-05-31 14:40:00,113.0,113.04,113.0,113.04,2900.0,101.1556,101.1914,101.1556,101.1914,2900.0
2017-05-31 14:45:00,113.03,113.1,113.01,113.1,6400.0,101.1825,101.2451,101.1646,101.2451,6400.0
2017-05-31 14:50:00,113.09,113.2,113.08,113.2,10316.0,101.2362,101.3347,101.2272,101.3347,10316.0
2017-05-31 14:55:00,113.21,113.28,113.19,113.26,7655.0,101.3436,101.4063,101.3257,101.3884,7655.0
2017-05-31 15:00:00,113.26,113.37,113.23,113.23,15207.0,101.3884,101.4868,101.3615,101.3615,15207.0
2017-05-31 15:05:00,113.25,113.34,113.16,113.2,11134.0,101.3794,101.46,101.2989,101.3347,11134.0
2017-05-31 15:10:00,113.19,113.27,113.17,113.27,3224.0,101.3257,101.3973,101.3078,101.3973,3224.0
2017-05-31 15:15:00,113.27,113.27,113.15,113.19,6985.0,101.3973,101.3973,101.2899,101.3257,6985.0
2017-05-31 15:20:00,113.2,113.2,113.07,113.13,16348.0,101.3347,101.3347,101.2183,101.272,16348.0
2017-05-31 15:25:00,113.15,113.21,113.14,113.21,4150.0,101.2899,101.3436,101.281,101.3436,4150.0
2017-05-31 15:30:00,113.2,113.26,113.19,113.23,6179.0,101.3347,101.3884,101.3257,101.3615,6179.0
2017-05-31 15:35:00,113.25,113.33,113.22,113.29,11456.0,101.3794,101.451,101.3526,101.4152,11456.0
2017-05-31 15:40:00,113.31,113.53,113.31,113.45,18508.0,101.4331,101.6301,101.4331,101.5585,18508.0
2017-05-31 15:45:00,113.51,113.56,113.44,113.53,15700.0,101.6122,101.6569,101.5495,101.6301,15700.0
2017-05-31 15:50:00,113.52,113.53,113.44,113.47,25842.0,101.6211,101.6301,101.5495,101.5764,25842.0
2017-05-31 15:55:00,113.47,113.61,113.46,113.6,77492.0,101.5764,101.7017,101.5674,101.6927,77492.0
2017-06-01 09:30:00,113.8,113.96,113.65,113.78,23758.0,101.8718,102.015,101.7375,101.8539,23758.0
2017-06-01 09:35:00,113.79,114.29,113.62,113.97,26496.0,101.8628,102.3104,101.7106,102.024,26496.0
2017-06-01 09:40:00,113.97,114.0,113.67,113.7,42745.0,102.024,102.0508,101.7554,101.7823,42745.0
2017-06-01 09:45:00,113.73,113.81,113.65,113.75,12143.0,101.8091,101.8807,101.7375,101.827,12143.0
2017-06-01 09:50:00,113.75,113.89,113.62,113.66,9662.0,101.827,101.9523,101.7106,101.7464,9662.0
2017-06-01 09:55:00,113.69,113.85,113.52,113.59,5476.0,101.7733,101.9165,101.6211,101.6838,5476.0
2017-06-01 10:00:00,113.53,113.76,113.46,113.66,5673.0,101.6301,101.836,101.5674,101.7464,5673.0
2017-06-01 10:05:00,113.62,113.62,113.25,113.26,9170.0,101.7106,101.7106,101.3794,101.3884,9170.0
2017-06-01 10:10:00,113.26,113.58,113.17,113.55,12153.0,101.3884,101.6748,101.3078,101.648,12153.0
2017-06-01 10:15:00,113.58,113.71,113.46,113.52,28044.0,101.6748,101.7912,101.5674,101.6211,28044.0
2017-06-01 10:20:00,113.52,113.65,113.46,113.48,5183.0,101.6211,101.7375,101.5674,101.5853,5183.0
2017-06-01 10:25:00,113.46,113.46,113.33,113.44,4511.0,101.5674,101.5674,101.451,101.5495,4511.0
2017-06-01 10:30:00,113.45,113.47,113.27,113.27,4161.0,101.5585,101.5764,101.3973,101.3973,4161.0
2017-06-01 10:35:00,113.19,113.29,113.12,113.14,5978.0,101.3257,101.4152,101.263,101.281,5978.0
2017-06-01 10:40:00,113.16,113.22,113.07,113.12,6906.0,101.2989,101.3526,101.2183,101.263,6906.0
2017-06-01 10:45:00,113.11,113.23,113.08,113.17,8788.0,101.2541,101.3615,101.2272,101.3078,8788.0
2017-06-01 10:50:00,113.12,113.18,113.05,113.16,4500.0,101.263,101.3168,101.2004,101.2989,4500.0
2017-06-01 10:55:00,113.15,113.15,113.02,113.07,5025.0,101.2899,101.2899,101.1735,101.2183,5025.0
2017-06-01 11:00:00,113.09,113.13,112.91,112.94,8073.0,101.2362,101.272,101.0751,101.1019,8073.0
2017-06-01 11:05:00,112.94,112.97,112.89,112.97,3589.0,101.1019,101.1288,101.0572,101.1288,3589.0
2017-06-01 11:10:00,112.92,113.14,112.92,113.02,6550.0,101.084,101.281,101.084,101.1735,6550.0
2017-06-01 11:15:00,113.01,113.19,112.98,113.15,4406.0,101.1646,101.3257,101.1377,101.2899,4406.0
2017-06-01 11:20:00,113.1,113.13,113.01,113.08,2455.0,101.2451,101.272,101.1646,101.2272,2455.0
2017-06-01 11:25:00,113.07,113.2,112.96,113.1,5050.0,101.2183,101.3347,101.1198,101.2451,5050.0
2017-06-01 11:30:00,113.14,113.27,113.07,113.24,5639.0,101.281,101.3973,101.2183,101.3705,5639.0
2017-06-01 11:35:00,113.26,113.44,113.11,113.37,8146.0,101.3884,101.5495,101.2541,101.4868,8146.0
2017-06-01 11:40:00,113.35,113.36,113.26,113.35,2244.0,101.4689,101.4779,101.3884,101.4689,2244.0
2017-06-01 11:45:00,113.4,113.4,113.32,113.39,3638.0,101.5137,101.5137,101.4421,101.5047,3638.0
2017-06-01 11:50:00,113.42,113.5,113.37,113.44,3658.0,101.5316,101.6032,101.4868,101.5495,3658.0
2017-06-01 11:55:00,113.42,113.48,113.41,113.45,2035.0,101.5316,101.5853,101.5227,101.5585,2035.0
2017-06-01 12:00:00,113.39,113.52,113.38,113.4,5471.0,101.5047,101.6211,101.4958,101.5137,5471.0
2017-06-01 12:05:00,113.4,113.47,113.4,113.45,6996.0,101.5137,101.5764,101.5137,101.5585,6996.0
2017-06-01 12:10:00,113.45,113.49,113.37,113.49,5400.0,101.5585,101.5943,101.4868,101.5943,5400.0
2017-06-01 12:15:00,113.51,113.57,113.46,113.55,7712.0,101.6122,101.6659,101.5674,101.648,7712.0
2017-06-01 12:20:00,113.49,113.6,113.47,113.57,2100.0,101.5943,101.6927,101.5764,101.6659,2100.0
2017-06-01 12:25:00,113.5,113.5,113.43,113.49,3548.0,101.6032,101.6032,101.5406,101.5943,3548.0
2017-06-01 12:30:00,113.52,113.54,113.45,113.5,2981.0,101.6211,101.639,101.5585,101.6032,2981.0
2017-06-01 12:35:00,113.53,113.54,113.48,113.54,2421.0,101.6301,101.639,101.5853,101.639,2421.0
2017-06-01 12:40:00,113.54,113.57,113.44,113.45,2951.0,101.639,101.6659,101.5495,101.5585,2951.0
2017-06-01 12:45:00,113.46,113.48,113.4,113.48,2230.0,101.5674,101.5853,101.5137,101.5853,2230.0
2017-06-01 12:50:00,113.47,113.47,113.33,113.42,6295.0,101.5764,101.5764,101.451,101.5316,6295.0
2017-06-01 12:55:00,113.43,113.44,113.16,113.17,4393.0,101.5406,101.5495,101.2989,101.3078,4393.0
2017-06-01 13:00:00,113.16,113.26,113.12,113.12,4874.0,101.2989,101.3884,101.263,101.263,4874.0
2017-06-01 13:05:00,113.15,113.27,113.1,113.27,4964.0,101.2899,101.3973,101.2451,101.3973,4964.0
2017-06-01 13:10:00,113.27,113.43,113.27,113.43,4778.0,101.3973,101.5406,101.3973,101.5406,4778.0
2017-06-01 13:15:00,113.43,113.5,113.41,113.49,3600.0,101.5406,101.6032,101.5227,101.5943,3600.0
2017-06-01 13:20:00,113.49,113.51,113.38,113.38,3400.0,101.5943,101.6122,101.4958,101.4958,3400.0
2017-06-01 13:25:00,113.35,113.4,113.35,113.38,2477.0,101.4689,101.5137,101.4689,101.4958,2477.0
2017-06-01 13:30:00,113.33,113.43,113.33,113.38,5128.0,101.451,101.5406,101.451,101.4958,5128.0
2017-06-01 13:35:00,113.38,113.38,113.22,113.23,3691.0,101.4958,101.4958,101.3526,101.3615,3691.0
2017-06-01 13:40:00,113.24,113.31,113.2,113.31,4737.0,101.3705,101.4331,101.3347,101.4331,4737.0
2017-06-01 13:45:00,113.33,113.33,113.21,113.25,2558.0,101.451,101.451,101.3436,101.3794,2558.0
2017-06-01 13:50:00,113.25,113.26,113.11,113.22,5992.0,101.3794,101.3884,101.2541,101.3526,5992.0
2017-06-01 13:55:00,113.23,113.28,113.23,113.25,3840.0,101.3615,101.4063,101.3615,101.3794,3840.0
2017-06-01 14:00:00,113.23,113.34,113.23,113.34,2959.0,101.3615,101.46,101.3615,101.46,2959.0
2017-06-01 14:05:00,113.32,113.42,113.29,113.41,2900.0,101.4421,101.5316,101.4152,101.5227,2900.0
2017-06-01 14:10:00,113.42,113.42,113.34,113.41,7629.0,101.5316,101.5316,101.46,101.5227,7629.0
2017-06-01 14:15:00,113.41,113.41,113.27,113.33,9394.0,101.5227,101.5227,101.3973,101.451,9394.0
2017-06-01 14:20:00,113.34,113.38,113.23,113.23,2882.0,101.46,101.4958,101.3615,101.3615,2882.0
2017-06-01 14:25:00,113.21,113.24,113.11,113.2,9411.0,101.3436,101.3705,101.2541,101.3347,9411.0
2017-06-01 14:30:00,113.2,113.21,113.16,113.16,2988.0,101.3347,101.3436,101.2989,101.2989,2988.0
2017-06-01 14:35:00,113.21,113.21,113.11,113.12,4600.0,101.3436,101.3436,101.2541,101.263,4600.0
2017-06-01 14:40:00,113.1,113.28,113.09,113.28,4550.0,101.2451,101.4063,101.2362,101.4063,4550.0
2017-06-01 14:45:00,113.27,113.28,113.19,113.19,4900.0,101.3973,101.4063,101.3257,101.3257,4900.0
2017-06-01 14:50:00,113.2,113.21,113.07,113.07,3038.0,101.3347,101.3436,101.2183,101.2183,3038.0
2017-06-01 14:55:00,113.07,113.13,113.01,113.05,10496.0,101.2183,101.272,101.1646,101.2004,10496.0
2017-06-01 15:00:00,113.04,113.12,113.04,113.08,5619.0,101.1914,101.263,101.1914,101.2272,5619.0
2017-06-01 15:05:00,113.1,113.11,112.97,113.0,9842.0,101.2451,101.2541,101.1288,101.1556,9842.0
2017-06-01 15:10:00,113.02,113.13,113.02,113.12,5450.0,101.1735,101.272,101.1735,101.263,5450.0
2017-06-01 15:15:00,113.13,113.2,113.13,113.19,6425.0,101.272,101.3347,101.272,101.3257,6425.0
2017-06-01 15:20:00,113.19,113.2,113.13,113.14,6881.0,101.3257,101.3347,101.272,101.281,6881.0
2017-06-01 15:25:00,113.15,113.15,113.07,113.08,5315.0,101.2899,101.2899,101.2183,101.2272,5315.0
2017-06-01 15:30:00,113.11,113.11,113.01,113.06,9469.0,101.2541,101.2541,101.1646,101.2093,9469.0
2017-06-01 15:35:00,113.06,113.06,113.0,113.03,7254.0,101.2093,101.2093,101.1556,101.1825,7254.0
2017-06-01 15:40:00,113.04,113.06,112.98,113.02,15146.0,101.1914,101.2093,101.1377,101.1735,15146.0
2017-06-01 15:45:00,113.04,113.11,113.01,113.07,22206.0,101.1914,101.2541,101.1646,101.2183,22206.0
2017-06-01 15:50:00,113.07,113.13,113.05,113.13,17139.0,101.2183,101.272,101.2004,101.272,17139.0
2017-06-01 15:55:00,113.13,113.35,113.13,113.35,51178.0,101.272,101.4689,101.272,101.4689,51178.0
2017-06-02 09:30:00,113.4,113.84,113.4,113.84,12878.0,101.5137,101.9076,101.5137,101.9076,12878.0
2017-06-02 09:35:00,113.83,113.83,113.42,113.57,3051.0,101.8986,101.8986,101.5316,101.6659,3051.0
2017-06-02 09:40:00,113.46,113.7,113.43,113.7,6474.0,101.5674,101.7823,101.5406,101.7823,6474.0
2017-06-02 09:45:00,113.79,114.4,113.72,114.35,5430.0,101.8628,102.4089,101.8002,102.3641,5430.0
2017-06-02 09:50:00,114.38,114.38,114.01,114.02,11271.0,102.391,102.391,102.0598,102.0687,11271.0
2017-06-02 09:55:00,114.04,114.07,113.52,113.52,8810.0,102.0866,102.1135,101.6211,101.6211,8810.0
2017-06-02 10:00:00,113.65,113.65,113.33,113.4,19407.0,101.7375,101.7375,101.451,101.5137,19407.0
2017-06-02 10:05:00,113.38,113.45,113.3,113.41,5050.0,101.4958,101.5585,101.4242,101.5227,5050.0
2017-06-02 10:10:00,113.4,113.4,113.24,113.24,1902.0,101.5137,101.5137,101.3705,101.3705,1902.0
2017-06-02 10:15:00,113.23,113.23,113.11,113.17,3600.0,101.3615,101.3615,101.2541,101.3078,3600.0
2017-06-02 10:20:00,113.16,113.5,113.1,113.36,8891.0,101.2989,101.6032,101.2451,101.4779,8891.0
2017-06-02 10:25:00,113.41,113.47,113.33,113.4,3057.0,101.5227,101.5764,101.451,101.5137,3057.0
2017-06-02 10:30:00,113.44,113.48,113.34,113.34,3100.0,101.5495,101.5853,101.46,101.46,3100.0
2017-06-02 10:35:00,113.39,113.44,113.36,113.44,900.0,101.5047,101.5495,101.4779,101.5495,900.0
2017-06-02 10:40:00,113.48,113.53,113.41,113.45,6146.0,101.5853,101.6301,101.5227,101.5585,6146.0
2017-06-02 10:45:00,113.52,113.54,113.41,113.52,7554.0,101.6211,101.639,101.5227,101.6211,7554.0
2017-06-02 10:50:00,113.55,113.55,113.44,113.44,3297.0,101.648,101.648,101.5495,101.5495,3297.0
2017-06-02 10:55:00,113.47,113.52,113.34,113.39,8448.0,101.5764,101.6211,101.46,101.5047,8448.0
2017-06-02 11:00:00,113.45,113.53,113.44,113.48,2520.0,101.5585,101.6301,101.5495,101.5853,2520.0
2017-06-02 11:05:00,113.5,113.5,113.3,113.35,5259.0,101.6032,101.6032,101.4242,101.4689,5259.0
2017-06-02 11:10:00,113.35,113.49,113.32,113.48,1500.0,101.4689,101.5943,101.4421,101.5853,1500.0
2017-06-02 11:15:00,113.49,113.53,113.38,113.4,8482.0,101.5943,101.6301,101.4958,101.5137,8482.0
2017-06-02 11:20:00,113.41,113.45,113.4,113.41,1613.0,101.5227,101.5585,101.5137,101.5227,1613.0
2017-06-02 11:25:00,113.46,113.48,113.41,113.41,4650.0,101.5674,101.5853,101.5227,101.5227,4650.0
2017-06-02 11:30:00,113.44,113.45,113.29,113.31,3203.0,101.5495,101.5585,101.4152,101.4331,3203.0
2017-06-02 11:35:00,113.33,113.33,113.25,113.27,7000.0,101.451,101.451,101.3794,101.3973,7000.0
2017-06-02 11:40:00,113.29,113.3,113.25,113.28,1900.0,101.4152,101.4242,101.3794,101.4063,1900.0
2017-06-02 11:45:00,113.3,113.3,113.13,113.13,5745.0,101.4242,101.4242,101.272,101.272,5745.0
2017-06-02 11:50:00,113.11,113.25,113.11,113.13,5400.0,101.2541,101.3794,101.2541,101.272,5400.0
2017-06-02 11:55:00,113.14,113.19,113.13,113.18,3401.0,101.281,101.3257,101.272,101.3168,3401.0
2017-06-02 12:00:00,113.18,113.18,113.06,113.12,4350.0,101.3168,101.3168,101.2093,101.263,4350.0
2017-06-02 12:05:00,113.12,113.13,113.06,113.11,4172.0,101.263,101.272,101.2093,101.2541,4172.0
2017-06-02 12:10:00,113.13,113.34,113.13,113.34,4537.0,101.272,101.46,101.272,101.46,4537.0
2017-06-02 12:15:00,113.36,113.43,113.33,113.41,1300.0,101.4779,101.5406,101.451,101.5227,1300.0
2017-06-02 12:20:00,113.44,113.46,113.26,113.33,2500.0,101.5495,101.5674,101.3884,101.451,2500.0
2017-06-02 12:25:00,113.31,113.34,113.27,113.32,6912.0,101.4331,101.46,101.3973,101.4421,6912.0
2017-06-02 12:30:00,113.33,113.34,113.29,113.32,1111.0,101.451,101.46,101.4152,101.4421,1111.0
2017-06-02 12:35:00,113.37,113.47,113.34,113.47,1100.0,101.4868,101.5764,101.46,101.5764,1100.0
2017-06-02 12:40:00,113.47,113.47,113.35,113.44,1600.0,101.5764,101.5764,101.4689,101.5495,1600.0
2017-06-02 12:45:00,113.44,113.47,113.38,113.43,8482.0,101.5495,101.5764,101.4958,101.5406,8482.0
2017-06-02 12:50:00,113.45,113.48,113.31,113.38,5036.0,101.5585,101.5853,101.4331,101.4958,5036.0
2017-06-02 12:55:00,113.41,113.41,113.31,113.33,2500.0,101.5227,101.5227,101.4331,101.451,2500.0
2017-06-02 13:00:00,113.32,113.36,113.32,113.34,1414.0,101.4421,101.4779,101.4421,101.46,1414.0
2017-06-02 13:05:00,113.38,113.38,113.38,113.38,100.0,101.4958,101.4958,101.4958,101.4958,100.0
2017-06-02 13:10:00,113.38,113.38,113.35,113.35,2210.0,101.4958,101.4958,101.4689,101.4689,2210.0
2017-06-02 13:15:00,113.4,113.41,113.37,113.39,2103.0,101.5137,101.5227,101.4868,101.5047,2103.0
2017-06-02 13:20:00,113.42,113.45,113.4,113.43,800.0,101.5316,101.5585,101.5137,101.5406,800.0
2017-06-02 13:25:00,113.45,113.51,113.4,113.51,2300.0,101.5585,101.6122,101.5137,101.6122,2300.0
2017-06-02 13:30:00,113.5,113.55,113.47,113.53,5433.0,101.6032,101.648,101.5764,101.6301,5433.0
2017-06-02 13:35:00,113.54,113.55,113.52,113.53,2688.0,101.639,101.648,101.6211,101.6301,2688.0
2017-06-02 13:40:00,113.48,113.53,113.37,113.5,4660.0,101.5853,101.6301,101.4868,101.6032,4660.0
2017-06-02 13:45:00,113.47,113.57,113.47,113.56,1900.0,101.5764,101.6659,101.5764,101.6569,1900.0
2017-06-02 13:50:00,113.57,113.61,113.53,113.53,2500.0,101.6659,101.7017,101.6301,101.6301,2500.0
2017-06-02 13:55:00,113.53,113.59,113.52,113.59,2142.0,101.6301,101.6838,101.6211,101.6838,2142.0
2017-06-02 14:00:00,113.53,113.57,113.46,113.53,3100.0,101.6301,101.6659,101.5674,101.6301,3100.0
2017-06-02 14:05:00,113.52,113.53,113.43,113.43,1651.0,101.6211,101.6301,101.5406,101.5406,1651.0
2017-06-02 14:10:00,113.45,113.51,113.4,113.43,3300.0,101.5585,101.6122,101.5137,101.5406,3300.0
2017-06-02 14:15:00,113.43,113.83,113.42,113.69,35770.0,101.5406,101.8986,101.5316,101.7733,35770.0
2017-06-02 14:20:00,113.73,113.8,113.68,113.77,7100.0,101.8091,101.8718,101.7644,101.8449,7100.0
2017-06-02 14:25:00,113.75,113.8,113.66,113.74,7505.0,101.827,101.8718,101.7464,101.8181,7505.0
2017-06-02 14:30:00,113.77,113.83,113.73,113.78,2648.0,101.8449,101.8986,101.8091,101.8539,2648.0
2017-06-02 14:35:00,113.76,113.81,113.76,113.81,1800.0,101.836,101.8807,101.836,101.8807,1800.0
2017-06-02 14:40:00,113.81,113.85,113.78,113.8,1200.0,101.8807,101.9165,101.8539,101.8718,1200.0
2017-06-02 14:45:00,113.8,113.84,113.77,113.82,1545.0,101.8718,101.9076,101.8449,101.8897,1545.0
2017-06-02 14:50:00,113.82,113.89,113.81,113.89,2020.0,101.8897,101.9523,101.8807,101.9523,2020.0
2017-06-02 14:55:00,113.85,113.95,113.84,113.95,1240.0,101.9165,102.0061,101.9076,102.0061,1240.0
2017-06-02 15:00:00,113.93,113.96,113.91,113.96,2500.0,101.9881,102.015,101.9702,102.015,2500.0
2017-06-02 15:05:00,113.98,113.98,113.84,113.9,3439.0,102.0329,102.0329,101.9076,101.9613,3439.0
2017-06-02 15:10:00,113.89,113.92,113.83,113.85,3100.0,101.9523,101.9792,101.8986,101.9165,3100.0
2017-06-02 15:15:00,113.9,113.95,113.88,113.95,2782.0,101.9613,102.0061,101.9434,102.0061,2782.0
2017-06-02 15:20:00,113.96,114.0,113.94,113.97,4226.0,102.015,102.0508,101.9971,102.024,4226.0
2017-06-02 15:25:00,113.98,114.05,113.98,114.0,3277.0,102.0329,102.0956,102.0329,102.0508,3277.0
2017-06-02 15:30:00,114.0,114.05,113.99,114.04,5384.0,102.0508,102.0956,102.0419,102.0866,5384.0
2017-06-02 15:35:00,114.04,114.21,114.02,114.13,9655.0,102.0866,102.2388,102.0687,102.1672,9655.0
2017-06-02 15:40:00,114.15,114.16,114.01,114.01,6350.0,102.1851,102.194,102.0598,102.0598,6350.0
2017-06-02 15:45:00,114.04,114.16,114.03,114.12,15655.0,102.0866,102.194,102.0777,102.1582,15655.0
2017-06-02 15:50:00,114.13,114.19,114.09,114.11,11884.0,102.1672,102.2209,102.1314,102.1493,11884.0
2017-06-02 15:55:00,114.13,114.14,113.94,114.03,39152.0,102.1672,102.1761,101.9971,102.0777,39152.0
2017-06-05 09:30:00,113.8,114.05,113.79,113.95,14308.0,101.8718,102.0956,101.8628,102.0061,14308.0
2017-06-05 09:35:00,113.97,114.29,113.93,114.25,9135.0,102.024,102.3104,101.9881,102.2746,9135.0
2017-06-05 09:40:00,114.31,114.45,114.3,114.33,4177.0,102.3283,102.4536,102.3194,102.3462,4177.0
2017-06-05 09:45:00,114.46,114.49,114.28,114.28,5152.0,102.4626,102.4894,102.3015,102.3015,5152.0
2017-06-05 09:50:00,114.3,114.31,114.09,114.2,4643.0,102.3194,102.3283,102.1314,102.2298,4643.0
2017-06-05 09:55:00,114.23,114.32,114.16,114.3,3127.0,102.2567,102.3373,102.194,102.3194,3127.0
2017-06-05 10:00:00,114.49,114.49,114.31,114.35,3750.0,102.4894,102.4894,102.3283,102.3641,3750.0
2017-06-05 10:05:00,114.36,114.38,114.22,114.3,17500.0,102.3731,102.391,102.2477,102.3194,17500.0
2017-06-05 10:10:00,114.29,114.3,114.17,114.17,1430.0,102.3104,102.3194,102.203,102.203,1430.0
2017-06-05 10:15:00,114.2,114.21,113.99,114.02,4221.0,102.2298,102.2388,102.0419,102.0687,4221.0
2017-06-05 10:20:00,114.0,114.1,113.98,114.08,1500.0,102.0508,102.1403,102.0329,102.1224,1500.0
2017-06-05 10:25:00,114.11,114.13,114.06,114.1,4321.0,102.1493,102.1672,102.1045,102.1403,4321.0
2017-06-05 10:30:00,114.14,114.16,114.02,114.16,2900.0,102.1761,102.194,102.0687,102.194,2900.0
2017-06-05 10:35:00,114.16,114.24,114.07,114.07,3477.0,102.194,102.2657,102.1135,102.1135,3477.0
2017-06-05 10:40:00,114.08,114.18,114.06,114.15,3400.0,102.1224,102.2119,102.1045,102.1851,3400.0
2017-06-05 10:45:00,114.15,114.16,114.1,114.15,2871.0,102.1851,102.194,102.1403,102.1851,2871.0
2017-06-05 10:50:00,114.12,114.16,113.97,113.97,4487.0,102.1582,102.194,102.024,102.024,4487.0
2017-06-05 10:55:00,114.0,114.09,114.0,114.09,1549.0,102.0508,102.1314,102.0508,102.1314,1549.0
2017-06-05 11:00:00,114.05,114.08,113.88,113.92,5365.0,102.0956,102.1224,101.9434,101.9792,5365.0
2017-06-05 11:05:00,113.88,113.9,113.84,113.88,3100.0,101.9434,101.9613,101.9076,101.9434,3100.0
2017-06-05 11:10:00,113.89,113.93,113.8,113.8,3844.0,101.9523,101.9881,101.8718,101.8718,3844.0
2017-06-05 11:15:00,113.75,113.82,113.7,113.8,2800.0,101.827,101.8897,101.7823,101.8718,2800.0
2017-06-05 11:20:00,113.77,113.8,113.72,113.77,2800.0,101.8449,101.8718,101.8002,101.8449,2800.0
2017-06-05 11:25:00,113.76,113.76,113.61,113.61,4851.0,101.836,101.836,101.7017,101.7017,4851.0
2017-06-05 11:30:00,113.58,113.71,113.58,113.63,2500.0,101.6748,101.7912,101.6748,101.7196,2500.0
2017-06-05 11:35:00,113.63,113.63,113.45,113.5,2735.0,101.7196,101.7196,101.5585,101.6032,2735.0
2017-06-05 11:40:00,113.54,113.54,113.46,113.46,2100.0,101.639,101.639,101.5674,101.5674,2100.0
2017-06-05 11:45:00,113.45,113.49,113.34,113.45,8301.0,101.5585,101.5943,101.46,101.5585,8301.0
2017-06-05 11:50:00,113.42,113.42,113.28,113.34,2235.0,101.5316,101.5316,101.4063,101.46,2235.0
2017-06-05 11:55:00,113.33,113.38,113.32,113.32,2626.0,101.451,101.4958,101.4421,101.4421,2626.0
2017-06-05 12:00:00,113.32,113.5,113.3,113.43,10467.0,101.4421,101.6032,101.4242,101.5406,10467.0
2017-06-05 12:05:00,113.46,113.5,113.36,113.42,3092.0,101.5674,101.6032,101.4779,101.5316,3092.0
2017-06-05 12:10:00,113.45,113.45,113.41,113.41,980.0,101.5585,101.5585,101.5227,101.5227,980.0
2017-06-05 12:15:00,113.46,113.66,113.44,113.64,5300.0,101.5674,101.7464,101.5495,101.7285,5300.0
2017-06-05 12:20:00,113.67,113.89,113.67,113.89,5425.0,101.7554,101.9523,101.7554,101.9523,5425.0
2017-06-05 12:25:00,113.88,113.96,113.88,113.96,2600.0,101.9434,102.015,101.9434,102.015,2600.0
2017-06-05 12:30:00,113.96,113.97,113.84,113.84,5852.0,102.015,102.024,101.9076,101.9076,5852.0
2017-06-05 12:35:00,113.84,113.84,113.69,113.69,9657.0,101.9076,101.9076,101.7733,101.7733,9657.0
2017-06-05 12:40:00,113.67,113.73,113.64,113.67,1800.0,101.7554,101.8091,101.7285,101.7554,1800.0
2017-06-05 12:45:00,113.73,113.78,113.69,113.74,2684.0,101.8091,101.8539,101.7733,101.8181,2684.0
2017-06-05 12:50:00,113.76,113.8,113.71,113.78,1825.0,101.836,101.8718,101.7912,101.8539,1825.0
2017-06-05 12:55:00,113.82,113.87,113.77,113.77,2804.0,101.8897,101.9344,101.8449,101.8449,2804.0
2017-06-05 13:00:00,113.85,113.99,113.85,113.94,2300.0,101.9165,102.0419,101.9165,101.9971,2300.0
2017-06-05 13:05:00,113.99,113.99,113.82,113.88,4000.0,102.0419,102.0419,101.8897,101.9434,4000.0
2017-06-05 13:10:00,113.88,113.96,113.86,113.93,1400.0,101.9434,102.015,101.9255,101.9881,1400.0
2017-06-05 13:15:00,113.95,113.95,113.76,113.78,3600.0,102.0061,102.0061,101.836,101.8539,3600.0
2017-06-05 13:20:00,113.76,113.88,113.76,113.84,1600.0,101.836,101.9434,101.836,101.9076,1600.0
2017-06-05 13:25:00,113.87,113.9,113.8,113.81,2759.0,101.9344,101.9613,101.8718,101.8807,2759.0
2017-06-05 13:30:00,113.83,113.83,113.61,113.62,5997.0,101.8986,101.8986,101.7017,101.7106,5997.0
2017-06-05 13:35:00,113.61,113.62,113.48,113.49,14723.0,101.7017,101.7106,101.5853,101.5943,14723.0
2017-06-05 13:40:00,113.48,113.51,113.37,113.47,19895.0,101.5853,101.6122,101.4868,101.5764,19895.0
2017-06-05 13:45:00,113.47,113.52,113.44,113.49,2700.0,101.5764,101.6211,101.5495,101.5943,2700.0
2017-06-05 13:50:00,113.52,113.58,113.35,113.35,6849.0,101.6211,101.6748,101.4689,101.4689,6849.0
2017-06-05 13:55:00,113.36,113.4,113.25,113.25,9531.0,101.4779,101.5137,101.3794,101.3794,9531.0
2017-06-05 14:00:00,113.29,113.32,113.18,113.18,7199.0,101.4152,101.4421,101.3168,101.3168,7199.0
2017-06-05 14:05:00,113.23,113.26,113.16,113.16,3210.0,101.3615,101.3884,101.2989,101.2989,3210.0
2017-06-05 14:10:00,113.2,113.3,113.2,113.3,2500.0,101.3347,101.4242,101.3347,101.4242,2500.0
2017-06-05 14:15:00,113.31,113.31,113.23,113.29,4000.0,101.4331,101.4331,101.3615,101.4152,4000.0
2017-06-05 14:20:00,113.31,113.42,113.24,113.37,5150.0,101.4331,101.5316,101.3705,101.4868,5150.0
2017-06-05 14:25:00,113.42,113.5,113.42,113.46,2702.0,101.5316,101.6032,101.5316,101.5674,2702.0
2017-06-05 14:30:00,113.49,113.54,113.43,113.43,3500.0,101.5943,101.639,101.5406,101.5406,3500.0
2017-06-05 14:35:00,113.47,113.57,113.46,113.52,3778.0,101.5764,101.6659,101.5674,101.6211,3778.0
2017-06-05 14:40:00,113.53,113.57,113.43,113.43,3366.0,101.6301,101.6659,101.5406,101.5406,3366.0
2017-06-05 14:45:00,113.43,113.43,113.36,113.38,2044.0,101.5406,101.5406,101.4779,101.4958,2044.0
2017-06-05 14:50:00,113.38,113.44,113.31,113.43,4126.0,101.4958,101.5495,101.4331,101.5406,4126.0
2017-06-05 14:55:00,113.43,113.53,113.36,113.5,9450.0,101.5406,101.6301,101.4779,101.6032,9450.0
2017-06-05 15:00:00,113.5,113.54,113.4,113.45,9427.0,101.6032,101.639,101.5137,101.5585,9427.0
2017-06-05 15:05:00,113.51,113.54,113.49,113.49,5669.0,101.6122,101.639,101.5943,101.5943,5669.0
2017-06-05 15:10:00,113.53,113.54,113.49,113.51,4617.0,101.6301,101.639,101.5943,101.6122,4617.0
2017-06-05 15:15:00,113.52,113.56,113.47,113.51,5215.0,101.6211,101.6569,101.5764,101.6122,5215.0
2017-06-05 15:20:00,113.54,113.6,113.52,113.55,5529.0,101.639,101.6927,101.6211,101.648,5529.0
2017-06-05 15:25:00,113.56,113.8,113.56,113.78,10865.0,101.6569,101.8718,101.6569,101.8539,10865.0
2017-06-05 15:30:00,113.78,113.81,113.73,113.79,12750.0,101.8539,101.8807,101.8091,101.8628,12750.0
2017-06-05 15:35:00,113.8,113.87,113.8,113.81,10263.0,101.8718,101.9344,101.8718,101.8807,10263.0
2017-06-05 15:40:00,113.79,113.79,113.67,113.71,9636.0,101.8628,101.8628,101.7554,101.7912,9636.0
2017-06-05 15:45:00,113.71,113.73,113.61,113.63,13429.0,101.7912,101.8091,101.7017,101.7196,13429.0
2017-06-05 15:50:00,113.63,113.67,113.57,113.64,9606.0,101.7196,101.7554,101.6659,101.7285,9606.0
2017-06-05 15:55:00,113.62,113.63,113.56,113.6,30539.0,101.7106,101.7196,101.6569,101.6927,30539.0
2017-06-06 09:30:00,113.5,113.5,112.74,112.87,14377.0,101.6032,101.6032,100.9229,101.0393,14377.0
2017-06-06 09:35:00,112.88,113.44,112.85,113.42,5469.0,101.0482,101.5495,101.0213,101.5316,5469.0
2017-06-06 09:40:00,113.39,113.88,113.22,113.74,13800.0,101.5047,101.9434,101.3526,101.8181,13800.0
2017-06-06 09:45:00,113.78,113.96,113.67,113.94,5914.0,101.8539,102.015,101.7554,101.9971,5914.0
2017-06-06 09:50:00,113.93,113.96,113.63,113.63,5368.0,101.9881,102.015,101.7196,101.7196,5368.0
2017-06-06 09:55:00,113.64,113.71,113.47,113.62,5508.0,101.7285,101.7912,101.5764,101.7106,5508.0
2017-06-06 10:00:00,113.62,113.77,113.59,113.77,3300.0,101.7106,101.8449,101.6838,101.8449,3300.0
2017-06-06 10:05:00,113.81,113.88,113.49,113.64,8900.0,101.8807,101.9434,101.5943,101.7285,8900.0
2017-06-06 10:10:00,113.7,113.85,113.67,113.78,6539.0,101.7823,101.9165,101.7554,101.8539,6539.0
2017-06-06 10:15:00,113.78,113.89,113.77,113.88,3105.0,101.8539,101.9523,101.8449,101.9434,3105.0
2017-06-06 10:20:00,113.88,113.88,113.71,113.77,4680.0,101.9434,101.9434,101.7912,101.8449,4680.0
2017-06-06 10:25:00,113.77,113.84,113.77,113.78,2700.0,101.8449,101.9076,101.8449,101.8539,2700.0
2017-06-06 10:30:00,113.76,113.83,113.72,113.79,8210.0,101.836,101.8986,101.8002,101.8628,8210.0
2017-06-06 10:35:00,113.73,113.8,113.67,113.67,11731.0,101.8091,101.8718,101.7554,101.7554,11731.0
2017-06-06 10:40:00,113.67,113.77,113.67,113.75,3630.0,101.7554,101.8449,101.7554,101.827,3630.0
2017-06-06 10:45:00,113.76,113.78,113.72,113.75,2601.0,101.836,101.8539,101.8002,101.827,2601.0
2017-06-06 10:50:00,113.75,113.84,113.74,113.84,5108.0,101.827,101.9076,101.8181,101.9076,5108.0
2017-06-06 10:55:00,113.84,113.85,113.7,113.7,13586.0,101.9076,101.9165,101.7823,101.7823,13586.0
2017-06-06 11:00:00,113.72,113.83,113.72,113.83,4501.0,101.8002,101.8986,101.8002,101.8986,4501.0
2017-06-06 11:05:00,113.8,113.83,113.72,113.79,6560.0,101.8718,101.8986,101.8002,101.8628,6560.0
2017-06-06 11:10:00,113.81,113.81,113.73,113.77,3300.0,101.8807,101.8807,101.8091,101.8449,3300.0
2017-06-06 11:15:00,113.8,113.87,113.78,113.8,5175.0,101.8718,101.9344,101.8539,101.8718,5175.0
2017-06-06 11:20:00,113.74,113.83,113.74,113.82,1450.0,101.8181,101.8986,101.8181,101.8897,1450.0
2017-06-06 11:25:00,113.81,113.85,113.77,113.81,2162.0,101.8807,101.9165,101.8449,101.8807,2162.0
2017-06-06 11:30:00,113.8,113.85,113.76,113.76,4461.0,101.8718,101.9165,101.836,101.836,4461.0
2017-06-06 11:35:00,113.76,113.81,113.76,113.79,4292.0,101.836,101.8807,101.836,101.8628,4292.0
2017-06-06 11:40:00,113.79,113.81,113.72,113.77,10700.0,101.8628,101.8807,101.8002,101.8449,10700.0
2017-06-06 11:45:00,113.77,113.8,113.7,113.7,6413.0,101.8449,101.8718,101.7823,101.7823,6413.0
2017-06-06 11:50:00,113.71,113.77,113.7,113.7,5151.0,101.7912,101.8449,101.7823,101.7823,5151.0
2017-06-06 11:55:00,113.68,113.68,113.62,113.64,1800.0,101.7644,101.7644,101.7106,101.7285,1800.0
2017-06-06 12:00:00,113.64,113.65,113.61,113.64,2232.0,101.7285,101.7375,101.7017,101.7285,2232.0
2017-06-06 12:05:00,113.64,113.65,113.61,113.62,2404.0,101.7285,101.7375,101.7017,101.7106,2404.0
2017-06-06 12:10:00,113.63,113.74,113.62,113.73,3087.0,101.7196,101.8181,101.7106,101.8091,3087.0
2017-06-06 12:15:00,113.77,113.77,113.73,113.75,2800.0,101.8449,101.8449,101.8091,101.827,2800.0
2017-06-06 12:20:00,113.73,113.77,113.72,113.75,2450.0,101.8091,101.8449,101.8002,101.827,2450.0
2017-06-06 12:25:00,113.73,113.78,113.69,113.73,5293.0,101.8091,101.8539,101.7733,101.8091,5293.0
2017-06-06 12:30:00,113.75,113.75,113.69,113.69,1007.0,101.827,101.827,101.7733,101.7733,1007.0
2017-06-06 12:35:00,113.69,113.71,113.67,113.68,2794.0,101.7733,101.7912,101.7554,101.7644,2794.0
2017-06-06 12:40:00,113.7,113.75,113.69,113.7,5682.0,101.7823,101.827,101.7733,101.7823,5682.0
2017-06-06 12:45:00,113.74,113.76,113.72,113.74,2300.0,101.8181,101.836,101.8002,101.8181,2300.0
2017-06-06 12:50:00,113.73,113.76,113.71,113.71,3202.0,101.8091,101.836,101.7912,101.7912,3202.0
2017-06-06 12:55:00,113.71,113.77,113.71,113.77,3169.0,101.7912,101.8449,101.7912,101.8449,3169.0
2017-06-06 13:00:00,113.75,113.78,113.69,113.7,2497.0,101.827,101.8539,101.7733,101.7823,2497.0
2017-06-06 13:05:00,113.71,113.71,113.65,113.67,1900.0,101.7912,101.7912,101.7375,101.7554,1900.0
2017-06-06 13:10:00,113.65,113.66,113.61,113.61,1300.0,101.7375,101.7464,101.7017,101.7017,1300.0
2017-06-06 13:15:00,113.64,113.66,113.61,113.61,1800.0,101.7285,101.7464,101.7017,101.7017,1800.0
2017-06-06 13:20:00,113.62,113.63,113.57,113.63,3245.0,101.7106,101.7196,101.6659,101.7196,3245.0
2017-06-06 13:25:00,113.62,113.66,113.61,113.66,4300.0,101.7106,101.7464,101.7017,101.7464,4300.0
2017-06-06 13:30:00,113.65,113.65,113.6,113.6,3040.0,101.7375,101.7375,101.6927,101.6927,3040.0
2017-06-06 13:35:00,113.62,113.62,113.55,113.55,3375.0,101.7106,101.7106,101.648,101.648,3375.0
2017-06-06 13:40:00,113.55,113.56,113.53,113.53,1200.0,101.648,101.6569,101.6301,101.6301,1200.0
2017-06-06 13:45:00,113.55,113.57,113.51,113.51,1750.0,101.648,101.6659,101.6122,101.6122,1750.0
2017-06-06 13:50:00,113.5,113.5,113.36,113.39,5000.0,101.6032,101.6032,101.4779,101.5047,5000.0
2017-06-06 13:55:00,113.39,113.42,113.32,113.38,6150.0,101.5047,101.5316,101.4421,101.4958,6150.0
2017-06-06 14:00:00,113.4,113.41,113.37,113.38,3100.0,101.5137,101.5227,101.4868,101.4958,3100.0
2017-06-06 14:05:00,113.39,113.42,113.35,113.39,4686.0,101.5047,101.5316,101.4689,101.5047,4686.0
2017-06-06 14:10:00,113.38,113.51,113.36,113.5,4876.0,101.4958,101.6122,101.4779,101.6032,4876.0
2017-06-06 14:15:00,113.49,113.5,113.44,113.47,4421.0,101.5943,101.6032,101.5495,101.5764,4421.0
2017-06-06 14:20:00,113.45,113.49,113.43,113.45,1000.0,101.5585,101.5943,101.5406,101.5585,1000.0
2017-06-06 14:25:00,113.45,113.45,113.39,113.43,4671.0,101.5585,101.5585,101.5047,101.5406,4671.0
2017-06-06 14:30:00,113.41,113.46,113.39,113.45,2392.0,101.5227,101.5674,101.5047,101.5585,2392.0
2017-06-06 14:35:00,113.47,113.51,113.47,113.47,3892.0,101.5764,101.6122,101.5764,101.5764,3892.0
2017-06-06 14:40:00,113.5,113.59,113.5,113.59,2300.0,101.6032,101.6838,101.6032,101.6838,2300.0
2017-06-06 14:45:00,113.58,113.59,113.53,113.54,5100.0,101.6748,101.6838,101.6301,101.639,5100.0
2017-06-06 14:50:00,113.55,113.56,113.52,113.52,3899.0,101.648,101.6569,101.6211,101.6211,3899.0
2017-06-06 14:55:00,113.51,113.52,113.49,113.5,3901.0,101.6122,101.6211,101.5943,101.6032,3901.0
2017-06-06 15:00:00,113.51,113.51,113.44,113.47,6312.0,101.6122,101.6122,101.5495,101.5764,6312.0
2017-06-06 15:05:00,113.47,113.48,113.41,113.41,5614.0,101.5764,101.5853,101.5227,101.5227,5614.0
2017-06-06 15:10:00,113.38,113.38,113.23,113.25,8446.0,101.4958,101.4958,101.3615,101.3794,8446.0
2017-06-06 15:15:00,113.28,113.36,113.25,113.35,8886.0,101.4063,101.4779,101.3794,101.4689,8886.0
2017-06-06 15:20:00,113.35,113.38,113.3,113.33,6849.0,101.4689,101.4958,101.4242,101.451,6849.0
2017-06-06 15:25:00,113.34,113.37,113.34,113.35,6319.0,101.46,101.4868,101.46,101.4689,6319.0
2017-06-06 15:30:00,113.34,113.35,113.02,113.04,14911.0,101.46,101.4689,101.1735,101.1914,14911.0
2017-06-06 15:35:00,113.03,113.03,112.96,113.0,18773.0,101.1825,101.1825,101.1198,101.1556,18773.0
2017-06-06 15:40:00,112.99,113.0,112.87,112.88,21027.0,101.1467,101.1556,101.0393,101.0482,21027.0
2017-06-06 15:45:00,112.88,112.92,112.85,112.9,27913.0,101.0482,101.084,101.0213,101.0661,27913.0
2017-06-06 15:50:00,112.91,112.96,112.63,112.64,45154.0,101.0751,101.1198,100.8244,100.8334,45154.0
2017-06-06 15:55:00,112.63,112.73,112.62,112.68,68509.0,100.8244,100.9139,100.8155,100.8692,68509.0
2017-06-07 09:30:00,112.68,112.9,112.66,112.75,17009.0,100.8692,101.0661,100.8513,100.9318,17009.0
2017-06-07 09:35:00,112.73,112.81,112.6,112.69,11205.0,100.9139,100.9855,100.7976,100.8781,11205.0
2017-06-07 09:40:00,112.64,113.0,112.64,112.95,19601.0,100.8334,101.1556,100.8334,101.1109,19601.0
2017-06-07 09:45:00,112.97,112.99,112.85,112.93,76129.0,101.1288,101.1467,101.0213,101.093,76129.0
2017-06-07 09:50:00,112.93,113.01,112.84,112.84,53149.0,101.093,101.1646,101.0124,101.0124,53149.0
2017-06-07 09:55:00,112.87,112.99,112.87,112.99,3839.0,101.0393,101.1467,101.0393,101.1467,3839.0
2017-06-07 10:00:00,112.99,113.01,112.9,112.96,7918.0,101.1467,101.1646,101.0661,101.1198,7918.0
2017-06-07 10:05:00,113.0,113.01,112.92,112.96,2917.0,101.1556,101.1646,101.084,101.1198,2917.0
2017-06-07 10:10:00,113.0,113.0,112.94,112.95,3720.0,101.1556,101.1556,101.1019,101.1109,3720.0
2017-06-07 10:15:00,112.95,112.95,112.74,112.78,6363.0,101.1109,101.1109,100.9229,100.9587,6363.0
2017-06-07 10:20:00,112.78,112.78,112.66,112.72,6303.0,100.9587,100.9587,100.8513,100.905,6303.0
2017-06-07 10:25:00,112.68,112.72,112.64,112.67,4097.0,100.8692,100.905,100.8334,100.8602,4097.0
2017-06-07 10:30:00,112.65,112.66,112.45,112.47,8556.0,100.8423,100.8513,100.6633,100.6812,8556.0
2017-06-07 10:35:00,112.46,112.49,112.38,112.45,8215.0,100.6722,100.6991,100.6006,100.6633,8215.0
2017-06-07 10:40:00,112.44,112.64,112.38,112.63,18239.0,100.6543,100.8334,100.6006,100.8244,18239.0
2017-06-07 10:45:00,112.6,112.66,112.49,112.59,3375.0,100.7976,100.8513,100.6991,100.7886,3375.0
2017-06-07 10:50:00,112.62,112.64,112.5,112.59,6190.0,100.8155,100.8334,100.708,100.7886,6190.0
2017-06-07 10:55:00,112.65,112.75,112.62,112.75,3392.0,100.8423,100.9318,100.8155,100.9318,3392.0
2017-06-07 11:00:00,112.77,112.87,112.75,112.86,5624.0,100.9497,101.0393,100.9318,101.0303,5624.0
2017-06-07 11:05:00,112.89,112.97,112.87,112.95,5288.0,101.0572,101.1288,101.0393,101.1109,5288.0
2017-06-07 11:10:00,112.95,113.0,112.92,112.92,8134.0,101.1109,101.1556,101.084,101.084,8134.0
2017-06-07 11:15:00,112.94,112.94,112.79,112.82,4000.0,101.1019,101.1019,100.9676,100.9945,4000.0
2017-06-07 11:20:00,112.8,112.86,112.75,112.77,5350.0,100.9766,101.0303,100.9318,100.9497,5350.0
2017-06-07 11:25:00,112.76,112.78,112.62,112.78,4900.0,100.9408,100.9587,100.8155,100.9587,4900.0
2017-06-07 11:30:00,112.75,112.8,112.7,112.73,3228.0,100.9318,100.9766,100.8871,100.9139,3228.0
2017-06-07 11:35:00,112.72,112.79,112.71,112.79,2224.0,100.905,100.9676,100.896,100.9676,2224.0
2017-06-07 11:40:00,112.82,112.82,112.76,112.8,1500.0,100.9945,100.9945,100.9408,100.9766,1500.0
2017-06-07 11:45:00,112.81,112.88,112.78,112.83,4731.0,100.9855,101.0482,100.9587,101.0034,4731.0
2017-06-07 11:50:00,112.83,112.84,112.76,112.76,2896.0,101.0034,101.0124,100.9408,100.9408,2896.0
2017-06-07 11:55:00,112.77,112.9,112.77,112.9,2790.0,100.9497,101.0661,100.9497,101.0661,2790.0
2017-06-07 12:00:00,112.86,112.9,112.8,112.86,4196.0,101.0303,101.0661,100.9766,101.0303,4196.0
2017-06-07 12:05:00,112.87,112.9,112.72,112.8,23000.0,101.0393,101.0661,100.905,100.9766,23000.0
2017-06-07 12:10:00,112.78,113.05,112.67,112.96,34426.0,100.9587,101.2004,100.8602,101.1198,34426.0
2017-06-07 12:15:00,112.91,112.95,112.91,112.92,5000.0,101.0751,101.1109,101.0751,101.084,5000.0
2017-06-07 12:20:00,112.91,112.95,112.84,112.85,4200.0,101.0751,101.1109,101.0124,101.0213,4200.0
2017-06-07 12:25:00,112.87,112.92,112.85,112.86,1900.0,101.0393,101.084,101.0213,101.0303,1900.0
2017-06-07 12:30:00,112.9,112.91,112.8,112.82,5709.0,101.0661,101.0751,100.9766,100.9945,5709.0
2017-06-07 12:35:00,112.85,112.86,112.82,112.84,1600.0,101.0213,101.0303,100.9945,101.0124,1600.0
2017-06-07 12:40:00,112.86,112.87,112.82,112.82,10073.0,101.0303,101.0393,100.9945,100.9945,10073.0
2017-06-07 12:45:00,112.82,112.89,112.78,112.8,3199.0,100.9945,101.0572,100.9587,100.9766,3199.0
2017-06-07 12:50:00,112.79,112.79,112.65,112.76,3922.0,100.9676,100.9676,100.8423,100.9408,3922.0
2017-06-07 12:55:00,112.75,112.79,112.7,112.79,2300.0,100.9318,100.9676,100.8871,100.9676,2300.0
2017-06-07 13:00:00,112.79,112.79,112.67,112.7,3702.0,100.9676,100.9676,100.8602,100.8871,3702.0
2017-06-07 13:05:00,112.7,112.73,112.66,112.71,5227.0,100.8871,100.9139,100.8513,100.896,5227.0
2017-06-07 13:10:00,112.7,112.77,112.7,112.75,3100.0,100.8871,100.9497,100.8871,100.9318,3100.0
2017-06-07 13:15:00,112.77,112.78,112.61,112.65,14450.0,100.9497,100.9587,100.8065,100.8423,14450.0
2017-06-07 13:20:00,112.6,112.76,112.55,112.75,8203.0,100.7976,100.9408,100.7528,100.9318,8203.0
2017-06-07 13:25:00,112.76,112.77,112.68,112.75,3003.0,100.9408,100.9497,100.8692,100.9318,3003.0
2017-06-07 13:30:00,112.71,112.76,112.68,112.72,4227.0,100.896,100.9408,100.8692,100.905,4227.0
2017-06-07 13:35:00,112.74,112.94,112.69,112.88,22039.0,100.9229,101.1019,100.8781,101.0482,22039.0
2017-06-07 13:40:00,112.88,112.93,112.84,112.91,4321.0,101.0482,101.093,101.0124,101.0751,4321.0
2017-06-07 13:45:00,112.87,112.94,112.85,112.89,4923.0,101.0393,101.1019,101.0213,101.0572,4923.0
2017-06-07 13:50:00,112.93,112.93,112.83,112.93,2516.0,101.093,101.093,101.0034,101.093,2516.0
2017-06-07 13:55:00,112.93,113.01,112.91,112.94,6780.0,101.093,101.1646,101.0751,101.1019,6780.0
2017-06-07 14:00:00,112.88,113.01,112.86,112.99,4786.0,101.0482,101.1646,101.0303,101.1467,4786.0
2017-06-07 14:05:00,112.99,113.03,112.98,112.98,8917.0,101.1467,101.1825,101.1377,101.1377,8917.0
2017-06-07 14:10:00,113.0,113.02,112.97,112.99,4614.0,101.1556,101.1735,101.1288,101.1467,4614.0
2017-06-07 14:15:00,112.98,113.01,112.93,112.95,9495.0,101.1377,101.1646,101.093,101.1109,9495.0
2017-06-07 14:20:00,112.95,112.98,112.93,112.94,3653.0,101.1109,101.1377,101.093,101.1019,3653.0
2017-06-07 14:25:00,112.98,113.06,112.97,113.05,4436.0,101.1377,101.2093,101.1288,101.2004,4436.0
2017-06-07 14:30:00,113.06,113.17,113.06,113.17,6332.0,101.2093,101.3078,101.2093,101.3078,6332.0
2017-06-07 14:35:00,113.16,113.17,112.91,112.94,33435.0,101.2989,101.3078,101.0751,101.1019,33435.0
2017-06-07 14:40:00,112.97,113.03,112.93,113.0,17377.0,101.1288,101.1825,101.093,101.1556,17377.0
2017-06-07 14:45:00,113.0,113.05,112.91,112.98,16528.0,101.1556,101.2004,101.0751,101.1377,16528.0
2017-06-07 14:50:00,112.98,113.05,112.93,112.98,13008.0,101.1377,101.2004,101.093,101.1377,13008.0
2017-06-07 14:55:00,112.94,112.97,112.86,112.88,7240.0,101.1019,101.1288,101.0303,101.0482,7240.0
2017-06-07 15:00:00,112.92,112.98,112.92,112.92,8368.0,101.084,101.1377,101.084,101.084,8368.0
2017-06-07 15:05:00,112.91,112.98,112.87,112.96,7784.0,101.0751,101.1377,101.0393,101.1198,7784.0
2017-06-07 15:10:00,112.96,112.98,112.92,112.98,10000.0,101.1198,101.1377,101.084,101.1377,10000.0
2017-06-07 15:15:00,112.95,112.96,112.92,112.94,7862.0,101.1109,101.1198,101.084,101.1019,7862.0
2017-06-07 15:20:00,112.93,112.96,112.88,112.88,12726.0,101.093,101.1198,101.0482,101.0482,12726.0
2017-06-07 15:25:00,112.89,112.97,112.87,112.92,18391.0,101.0572,101.1288,101.0393,101.084,18391.0
2017-06-07 15:30:00,112.92,112.96,112.86,112.87,12742.0,101.084,101.1198,101.0303,101.0393,12742.0
2017-06-07 15:35:00,112.88,112.89,112.84,112.88,15462.0,101.0482,101.0572,101.0124,101.0482,15462.0
2017-06-07 15:40:00,112.87,112.89,112.83,112.89,24131.0,101.0393,101.0572,101.0034,101.0572,24131.0
2017-06-07 15:45:00,112.9,112.99,112.89,112.98,30154.0,101.0661,101.1467,101.0572,101.1377,30154.0
2017-06-07 15:50:00,112.98,112.99,112.91,112.94,37672.0,101.1377,101.1467,101.0751,101.1019,37672.0
2017-06-07 15:55:00,112.94,112.94,112.75,112.8,47851.0,101.1019,101.1019,100.9318,100.9766,47851.0
2017-06-08 09:30:00,113.0,113.11,112.62,112.62,26119.0,101.1556,101.2541,100.8155,100.8155,26119.0
2017-06-08 09:35:00,112.71,112.8,112.37,112.72,13958.0,100.896,100.9766,100.5917,100.905,13958.0
2017-06-08 09:40:00,112.78,113.09,112.75,113.05,25411.0,100.9587,101.2362,100.9318,101.2004,25411.0
2017-06-08 09:45:00,113.01,113.04,112.68,112.76,23889.0,101.1646,101.1914,100.8692,100.9408,23889.0
2017-06-08 09:50:00,112.73,112.8,112.67,112.75,6339.0,100.9139,100.9766,100.8602,100.9318,6339.0
2017-06-08 09:55:00,112.79,113.0,112.71,112.95,36800.0,100.9676,101.1556,100.896,101.1109,36800.0
2017-06-08 10:00:00,112.96,113.04,112.78,112.96,15063.0,101.1198,101.1914,100.9587,101.1198,15063.0
2017-06-08 10:05:00,112.93,113.03,112.93,112.94,24911.0,101.093,101.1825,101.093,101.1019,24911.0
2017-06-08 10:10:00,113.0,113.35,112.96,113.16,27590.0,101.1556,101.4689,101.1198,101.2989,27590.0
2017-06-08 10:15:00,113.2,113.55,113.05,113.42,20950.0,101.3347,101.648,101.2004,101.5316,20950.0
2017-06-08 10:20:00,113.38,113.4,113.09,113.31,11937.0,101.4958,101.5137,101.2362,101.4331,11937.0
2017-06-08 10:25:00,113.38,113.47,113.25,113.47,13873.0,101.4958,101.5764,101.3794,101.5764,13873.0
2017-06-08 10:30:00,113.45,113.8,113.28,113.73,78311.0,101.5585,101.8718,101.4063,101.8091,78311.0
2017-06-08 10:35:00,113.74,113.98,113.52,113.65,44182.0,101.8181,102.0329,101.6211,101.7375,44182.0
2017-06-08 10:40:00,113.72,114.03,113.56,113.62,14451.0,101.8002,102.0777,101.6569,101.7106,14451.0
2017-06-08 10:45:00,113.63,113.67,113.32,113.5,20114.0,101.7196,101.7554,101.4421,101.6032,20114.0
2017-06-08 10:50:00,113.59,113.68,113.57,113.65,7510.0,101.6838,101.7644,101.6659,101.7375,7510.0
2017-06-08 10:55:00,113.66,113.7,113.34,113.45,18725.0,101.7464,101.7823,101.46,101.5585,18725.0
2017-06-08 11:00:00,113.4,113.5,113.27,113.44,21286.0,101.5137,101.6032,101.3973,101.5495,21286.0
2017-06-08 11:05:00,113.45,113.66,113.36,113.66,13527.0,101.5585,101.7464,101.4779,101.7464,13527.0
2017-06-08 11:10:00,113.69,114.0,113.69,113.99,6974.0,101.7733,102.0508,101.7733,102.0419,6974.0
2017-06-08 11:15:00,114.0,114.0,113.91,113.97,5376.0,102.0508,102.0508,101.9702,102.024,5376.0
2017-06-08 11:20:00,113.96,113.96,113.62,113.69,11060.0,102.015,102.015,101.7106,101.7733,11060.0
2017-06-08 11:25:00,113.64,113.72,113.5,113.51,4190.0,101.7285,101.8002,101.6032,101.6122,4190.0
2017-06-08 11:30:00,113.54,113.55,113.45,113.46,1800.0,101.639,101.648,101.5585,101.5674,1800.0
2017-06-08 11:35:00,113.51,113.55,113.44,113.55,6182.0,101.6122,101.648,101.5495,101.648,6182.0
2017-06-08 11:40:00,113.56,113.64,113.41,113.49,4910.0,101.6569,101.7285,101.5227,101.5943,4910.0
2017-06-08 11:45:00,113.47,113.52,113.38,113.44,3856.0,101.5764,101.6211,101.4958,101.5495,3856.0
2017-06-08 11:50:00,113.45,113.5,113.4,113.45,2900.0,101.5585,101.6032,101.5137,101.5585,2900.0
2017-06-08 11:55:00,113.44,113.48,113.39,113.47,2825.0,101.5495,101.5853,101.5047,101.5764,2825.0
2017-06-08 12:00:00,113.47,113.52,113.47,113.47,1600.0,101.5764,101.6211,101.5764,101.5764,1600.0
2017-06-08 12:05:00,113.47,113.47,113.29,113.29,6280.0,101.5764,101.5764,101.4152,101.4152,6280.0
2017-06-08 12:10:00,113.29,113.31,113.13,113.25,14186.0,101.4152,101.4331,101.272,101.3794,14186.0
2017-06-08 12:15:00,113.24,113.32,113.2,113.29,2000.0,101.3705,101.4421,101.3347,101.4152,2000.0
2017-06-08 12:20:00,113.31,113.38,113.28,113.34,2502.0,101.4331,101.4958,101.4063,101.46,2502.0
2017-06-08 12:25:00,113.36,113.42,113.32,113.35,22982.0,101.4779,101.5316,101.4421,101.4689,22982.0
2017-06-08 12:30:00,113.37,113.7,113.37,113.6,70678.0,101.4868,101.7823,101.4868,101.6927,70678.0
2017-06-08 12:35:00,113.65,113.86,113.64,113.86,6000.0,101.7375,101.9255,101.7285,101.9255,6000.0
2017-06-08 12:40:00,113.9,114.08,113.9,113.98,6201.0,101.9613,102.1224,101.9613,102.0329,6201.0
2017-06-08 12:45:00,114.04,114.57,113.99,114.57,15055.0,102.0866,102.5611,102.0419,102.5611,15055.0
2017-06-08 12:50:00,114.49,114.76,114.49,114.73,10909.0,102.4894,102.7311,102.4894,102.7043,10909.0
2017-06-08 12:55:00,114.7,114.72,114.52,114.63,14304.0,102.6774,102.6953,102.5163,102.6148,14304.0
2017-06-08 13:00:00,114.63,114.63,114.18,114.2,12214.0,102.6148,102.6148,102.2119,102.2298,12214.0
2017-06-08 13:05:00,114.24,114.24,114.02,114.04,6100.0,102.2657,102.2657,102.0687,102.0866,6100.0
2017-06-08 13:10:00,114.04,114.1,113.97,114.01,7200.0,102.0866,102.1403,102.024,102.0598,7200.0
2017-06-08 13:15:00,114.02,114.24,114.01,114.12,7955.0,102.0687,102.2657,102.0598,102.1582,7955.0
2017-06-08 13:20:00,114.11,114.15,114.01,114.05,4206.0,102.1493,102.1851,102.0598,102.0956,4206.0
2017-06-08 13:25:00,114.08,114.09,113.8,113.91,10426.0,102.1224,102.1314,101.8718,101.9702,10426.0
2017-06-08 13:30:00,113.86,113.89,113.78,113.78,3534.0,101.9255,101.9523,101.8539,101.8539,3534.0
2017-06-08 13:35:00,113.79,113.92,113.79,113.81,9179.0,101.8628,101.9792,101.8628,101.8807,9179.0
2017-06-08 13:40:00,113.78,113.95,113.77,113.93,5450.0,101.8539,102.0061,101.8449,101.9881,5450.0
2017-06-08 13:45:00,113.94,114.14,113.91,114.12,7100.0,101.9971,102.1761,101.9702,102.1582,7100.0
2017-06-08 13:50:00,114.13,114.25,114.11,114.25,5701.0,102.1672,102.2746,102.1493,102.2746,5701.0
2017-06-08 13:55:00,114.25,114.48,114.21,114.45,11600.0,102.2746,102.4805,102.2388,102.4536,11600.0
2017-06-08 14:00:00,114.42,114.42,113.99,113.99,7000.0,102.4268,102.4268,102.0419,102.0419,7000.0
2017-06-08 14:05:00,113.98,113.98,113.87,113.92,2500.0,102.0329,102.0329,101.9344,101.9792,2500.0
2017-06-08 14:10:00,113.95,113.99,113.58,113.59,8682.0,102.0061,102.0419,101.6748,101.6838,8682.0
2017-06-08 14:15:00,113.6,113.76,113.38,113.71,10264.0,101.6927,101.836,101.4958,101.7912,10264.0
2017-06-08 14:20:00,113.72,113.79,113.63,113.77,3763.0,101.8002,101.8628,101.7196,101.8449,3763.0
2017-06-08 14:25:00,113.76,113.83,113.68,113.71,5769.0,101.836,101.8986,101.7644,101.7912,5769.0
2017-06-08 14:30:00,113.69,114.21,113.69,114.17,21045.0,101.7733,102.2388,101.7733,102.203,21045.0
2017-06-08 14:35:00,114.13,114.25,113.85,113.9,15093.0,102.1672,102.2746,101.9165,101.9613,15093.0
2017-06-08 14:40:00,113.91,114.03,113.86,114.01,5747.0,101.9702,102.0777,101.9255,102.0598,5747.0
2017-06-08 14:45:00,114.0,114.0,113.69,113.8,7800.0,102.0508,102.0508,101.7733,101.8718,7800.0
2017-06-08 14:50:00,113.79,113.88,113.64,113.7,6516.0,101.8628,101.9434,101.7285,101.7823,6516.0
2017-06-08 14:55:00,113.74,113.74,113.56,113.56,12400.0,101.8181,101.8181,101.6569,101.6569,12400.0
2017-06-08 15:00:00,113.56,113.75,113.56,113.75,9127.0,101.6569,101.827,101.6569,101.827,9127.0
2017-06-08 15:05:00,113.71,113.83,113.65,113.81,32909.0,101.7912,101.8986,101.7375,101.8807,32909.0
2017-06-08 15:10:00,113.83,113.88,113.75,113.83,60540.0,101.8986,101.9434,101.827,101.8986,60540.0
2017-06-08 15:15:00,113.82,113.96,113.8,113.86,33127.0,101.8897,102.015,101.8718,101.9255,33127.0
2017-06-08 15:20:00,113.84,113.96,113.84,113.96,6431.0,101.9076,102.015,101.9076,102.015,6431.0
2017-06-08 15:25:00,113.93,113.94,113.77,113.84,8143.0,101.9881,101.9971,101.8449,101.9076,8143.0
2017-06-08 15:30:00,113.86,113.89,113.77,113.86,8513.0,101.9255,101.9523,101.8449,101.9255,8513.0
2017-06-08 15:35:00,113.86,113.97,113.81,113.93,8027.0,101.9255,102.024,101.8807,101.9881,8027.0
2017-06-08 15:40:00,113.94,114.09,113.94,114.04,10373.0,101.9971,102.1314,101.9971,102.0866,10373.0
2017-06-08 15:45:00,114.05,114.2,114.04,114.19,19751.0,102.0956,102.2298,102.0866,102.2209,19751.0
2017-06-08 15:50:00,114.19,114.3,114.17,114.19,18319.0,102.2209,102.3194,102.203,102.2209,18319.0
2017-06-08 15:55:00,114.2,114.32,114.12,114.24,30818.0,102.2298,102.3373,102.1582,102.2657,30818.0
2017-06-09 09:30:00,114.75,114.81,114.32,114.61,21882.0,102.7222,102.7759,102.3373,102.5969,21882.0
2017-06-09 09:35:00,114.72,114.87,114.65,114.86,6700.0,102.6953,102.8296,102.6327,102.8207,6700.0
2017-06-09 09:40:00,114.82,114.86,114.67,114.8,14652.0,102.7849,102.8207,102.6506,102.767,14652.0
2017-06-09 09:45:00,114.85,115.06,114.82,114.9,15993.0,102.8117,102.9997,102.7849,102.8565,15993.0
2017-06-09 09:50:00,115.02,115.03,114.75,114.81,9550.0,102.9639,102.9728,102.7222,102.7759,9550.0
2017-06-09 09:55:00,114.81,115.0,114.77,114.94,9297.0,102.7759,102.946,102.7401,102.8923,9297.0
2017-06-09 10:00:00,114.97,115.0,114.87,114.95,11942.0,102.9191,102.946,102.8296,102.9012,11942.0
2017-06-09 10:05:00,114.94,114.97,114.8,114.83,9601.0,102.8923,102.9191,102.767,102.7938,9601.0
2017-06-09 10:10:00,114.89,114.93,114.8,114.81,9357.0,102.8475,102.8833,102.767,102.7759,9357.0
2017-06-09 10:15:00,114.8,114.9,114.79,114.85,3987.0,102.767,102.8565,102.758,102.8117,3987.0
2017-06-09 10:20:00,114.82,114.87,114.8,114.87,6707.0,102.7849,102.8296,102.767,102.8296,6707.0
2017-06-09 10:25:00,114.88,115.07,114.88,115.06,13892.0,102.8386,103.0087,102.8386,102.9997,13892.0
2017-06-09 10:30:00,115.06,115.18,115.06,115.12,5279.0,102.9997,103.1071,102.9997,103.0534,5279.0
2017-06-09 10:35:00,115.15,115.24,115.11,115.18,5361.0,103.0803,103.1608,103.0445,103.1071,5361.0
2017-06-09 10:40:00,115.21,115.21,115.13,115.19,6426.0,103.134,103.134,103.0624,103.1161,6426.0
2017-06-09 10:45:00,115.19,115.33,115.19,115.33,5229.0,103.1161,103.2414,103.1161,103.2414,5229.0
2017-06-09 10:50:00,115.36,115.51,115.33,115.48,7718.0,103.2683,103.4025,103.2414,103.3757,7718.0
2017-06-09 10:55:00,115.48,115.56,115.46,115.49,7220.0,103.3757,103.4473,103.3578,103.3846,7220.0
2017-06-09 11:00:00,115.48,115.87,115.47,115.87,7521.0,103.3757,103.7248,103.3667,103.7248,7521.0
2017-06-09 11:05:00,115.87,115.99,115.84,115.92,6931.0,103.7248,103.8322,103.6979,103.7696,6931.0
2017-06-09 11:10:00,115.91,116.09,115.91,115.97,10410.0,103.7606,103.9217,103.7606,103.8143,10410.0
2017-06-09 11:15:00,116.0,116.36,116.0,116.36,6689.0,103.8412,104.1634,103.8412,104.1634,6689.0
2017-06-09 11:20:00,116.33,116.47,116.16,116.29,13786.0,104.1366,104.2619,103.9844,104.1008,13786.0
2017-06-09 11:25:00,116.3,116.34,116.21,116.34,5411.0,104.1097,104.1455,104.0292,104.1455,5411.0
2017-06-09 11:30:00,116.37,116.64,116.35,116.61,9744.0,104.1724,104.4141,104.1545,104.3872,9744.0
2017-06-09 11:35:00,116.59,116.6,115.64,115.77,54077.0,104.3693,104.3783,103.5189,103.6353,54077.0
2017-06-09 11:40:00,115.91,116.13,115.81,116.13,6474.0,103.7606,103.9575,103.6711,103.9575,6474.0
2017-06-09 11:45:00,116.1,116.23,115.99,116.1,6793.0,103.9307,104.0471,103.8322,103.9307,6793.0
2017-06-09 11:50:00,116.15,116.2,116.05,116.16,10548.0,103.9755,104.0202,103.8859,103.9844,10548.0
2017-06-09 11:55:00,116.12,116.28,116.12,116.15,4481.0,103.9486,104.0918,103.9486,103.9755,4481.0
2017-06-09 12:00:00,116.11,116.14,115.88,115.88,11760.0,103.9396,103.9665,103.7338,103.7338,11760.0
2017-06-09 12:05:00,115.96,116.03,115.92,116.02,6797.0,103.8054,103.868,103.7696,103.8591,6797.0
2017-06-09 12:10:00,116.04,116.04,115.88,115.98,3370.0,103.877,103.877,103.7338,103.8233,3370.0
2017-06-09 12:15:00,115.98,116.08,115.95,116.06,3665.0,103.8233,103.9128,103.7964,103.8949,3665.0
2017-06-09 12:20:00,116.07,116.19,115.93,115.97,5840.0,103.9038,104.0113,103.7785,103.8143,5840.0
2017-06-09 12:25:00,115.98,116.03,115.67,115.89,12625.0,103.8233,103.868,103.5458,103.7427,12625.0
2017-06-09 12:30:00,115.86,115.88,115.65,115.7,16770.0,103.7158,103.7338,103.5279,103.5726,16770.0
2017-06-09 12:35:00,115.65,115.74,115.65,115.72,4344.0,103.5279,103.6084,103.5279,103.5905,4344.0
2017-06-09 12:40:00,115.71,115.78,115.61,115.62,4600.0,103.5816,103.6442,103.4921,103.501,4600.0
2017-06-09 12:45:00,115.62,115.7,115.57,115.6,5687.0,103.501,103.5726,103.4562,103.4831,5687.0
2017-06-09 12:50:00,115.58,115.77,115.58,115.77,4500.0,103.4652,103.6353,103.4652,103.6353,4500.0
2017-06-09 12:55:00,115.75,115.78,115.63,115.68,2900.0,103.6174,103.6442,103.51,103.5547,2900.0
2017-06-09 13:00:00,115.65,115.67,115.58,115.63,3637.0,103.5279,103.5458,103.4652,103.51,3637.0
2017-06-09 13:05:00,115.6,115.61,115.48,115.48,4165.0,103.4831,103.4921,103.3757,103.3757,4165.0
2017-06-09 13:10:00,115.46,115.48,115.32,115.42,6032.0,103.3578,103.3757,103.2325,103.322,6032.0
2017-06-09 13:15:00,115.46,115.46,115.31,115.31,3744.0,103.3578,103.3578,103.2235,103.2235,3744.0
2017-06-09 13:20:00,115.3,115.3,115.25,115.29,4374.0,103.2145,103.2145,103.1698,103.2056,4374.0
2017-06-09 13:25:00,115.26,115.55,115.26,115.55,8043.0,103.1787,103.4383,103.1787,103.4383,8043.0
2017-06-09 13:30:00,115.5,115.5,115.39,115.44,5190.0,103.3936,103.3936,103.2951,103.3399,5190.0
2017-06-09 13:35:00,115.47,115.47,115.12,115.12,7715.0,103.3667,103.3667,103.0534,103.0534,7715.0
2017-06-09 13:40:00,115.07,115.22,115.06,115.22,4240.0,103.0087,103.1429,102.9997,103.1429,4240.0
2017-06-09 13:45:00,115.23,115.27,115.18,115.2,10799.0,103.1519,103.1877,103.1071,103.125,10799.0
2017-06-09 13:50:00,115.21,115.31,115.08,115.08,8950.0,103.134,103.2235,103.0176,103.0176,8950.0
2017-06-09 13:55:00,115.09,115.16,114.97,114.97,15260.0,103.0266,103.0892,102.9191,102.9191,15260.0
2017-06-09 14:00:00,114.95,115.13,114.95,115.13,10713.0,102.9012,103.0624,102.9012,103.0624,10713.0
2017-06-09 14:05:00,115.14,115.2,115.1,115.1,6707.0,103.0713,103.125,103.0355,103.0355,6707.0
2017-06-09 14:10:00,115.1,115.1,114.94,115.08,13236.0,103.0355,103.0355,102.8923,103.0176,13236.0
2017-06-09 14:15:00,115.04,115.13,115.04,115.11,7928.0,102.9818,103.0624,102.9818,103.0445,7928.0
2017-06-09 14:20:00,115.08,115.18,115.04,115.04,9967.0,103.0176,103.1071,102.9818,102.9818,9967.0
2017-06-09 14:25:00,115.02,115.02,114.76,114.79,10890.0,102.9639,102.9639,102.7311,102.758,10890.0
2017-06-09 14:30:00,114.75,114.78,114.67,114.7,9421.0,102.7222,102.7491,102.6506,102.6774,9421.0
2017-06-09 14:35:00,114.68,114.69,114.29,114.34,18384.0,102.6595,102.6685,102.3104,102.3552,18384.0
2017-06-09 14:40:00,114.32,114.39,114.3,114.37,6700.0,102.3373,102.3999,102.3194,102.382,6700.0
2017-06-09 14:45:00,114.33,114.35,114.2,114.2,48142.0,102.3462,102.3641,102.2298,102.2298,48142.0
2017-06-09 14:50:00,114.16,114.38,114.09,114.37,14970.0,102.194,102.391,102.1314,102.382,14970.0
2017-06-09 14:55:00,114.4,114.69,114.4,114.5,13057.0,102.4089,102.6685,102.4089,102.4984,13057.0
2017-06-09 15:00:00,114.52,114.82,114.48,114.72,12880.0,102.5163,102.7849,102.4805,102.6953,12880.0
2017-06-09 15:05:00,114.77,114.87,114.64,114.87,9234.0,102.7401,102.8296,102.6237,102.8296,9234.0
2017-06-09 15:10:00,114.86,115.02,114.84,115.02,6170.0,102.8207,102.9639,102.8028,102.9639,6170.0
2017-06-09 15:15:00,115.04,115.16,114.9,115.16,8160.0,102.9818,103.0892,102.8565,103.0892,8160.0
2017-06-09 15:20:00,115.16,115.24,115.1,115.19,8765.0,103.0892,103.1608,103.0355,103.1161,8765.0
2017-06-09 15:25:00,115.16,115.2,115.0,115.18,7215.0,103.0892,103.125,102.946,103.1071,7215.0
2017-06-09 15:30:00,115.17,115.17,114.94,115.06,9134.0,103.0982,103.0982,102.8923,102.9997,9134.0
2017-06-09 15:35:00,115.04,115.1,114.97,115.04,9662.0,102.9818,103.0355,102.9191,102.9818,9662.0
2017-06-09 15:40:00,115.03,115.07,114.97,115.03,22643.0,102.9728,103.0087,102.9191,102.9728,22643.0
2017-06-09 15:45:00,115.04,115.29,115.01,115.29,29252.0,102.9818,103.2056,102.9549,103.2056,29252.0
2017-06-09 15:50:00,115.3,115.52,115.29,115.45,43086.0,103.2145,103.4115,103.2056,103.3488,43086.0
2017-06-09 15:55:00,115.45,115.47,115.29,115.37,50805.0,103.3488,103.3667,103.2056,103.2772,50805.0
2017-06-12 09:30:00,115.22,115.4,114.37,114.56,45172.0,103.1429,103.3041,102.382,102.5521,45172.0
2017-06-12 09:35:00,114.42,114.94,114.12,114.22,20259.0,102.4268,102.8923,102.1582,102.2477,20259.0
2017-06-12 09:40:00,114.13,114.13,113.3,113.57,41796.0,102.1672,102.1672,101.4242,101.6659,41796.0
2017-06-12 09:45:00,113.6,113.6,112.75,112.75,17037.0,101.6927,101.6927,100.9318,100.9318,17037.0
2017-06-12 09:50:00,112.65,112.94,112.4,112.94,44764.0,100.8423,101.1019,100.6185,101.1019,44764.0
2017-06-12 09:55:00,113.0,113.33,112.52,112.73,53057.0,101.1556,101.451,100.7259,100.9139,53057.0
2017-06-12 10:00:00,112.74,113.15,112.56,113.02,53416.0,100.9229,101.2899,100.7617,101.1735,53416.0
2017-06-12 10:05:00,113.01,113.07,112.49,112.69,32709.0,101.1646,101.2183,100.6991,100.8781,32709.0
2017-06-12 10:10:00,112.71,113.18,112.71,113.02,23811.0,100.896,101.3168,100.896,101.1735,23811.0
2017-06-12 10:15:00,112.97,113.01,112.5,112.9,33432.0,101.1288,101.1646,100.708,101.0661,33432.0
2017-06-12 10:20:00,112.9,113.24,112.71,113.09,45261.0,101.0661,101.3705,100.896,101.2362,45261.0
2017-06-12 10:25:00,113.09,113.26,112.71,112.75,15819.0,101.2362,101.3884,100.896,100.9318,15819.0
2017-06-12 10:30:00,112.75,112.77,112.46,112.49,12932.0,100.9318,100.9497,100.6722,100.6991,12932.0
2017-06-12 10:35:00,112.44,112.47,112.11,112.2,8576.0,100.6543,100.6812,100.3589,100.4395,8576.0
2017-06-12 10:40:00,112.14,112.42,112.14,112.18,22750.0,100.3858,100.6364,100.3858,100.4216,22750.0
2017-06-12 10:45:00,112.19,112.58,112.18,112.57,20543.0,100.4305,100.7797,100.4216,100.7707,20543.0
2017-06-12 10:50:00,112.54,112.59,112.23,112.35,17675.0,100.7438,100.7886,100.4663,100.5738,17675.0
2017-06-12 10:55:00,112.33,112.36,112.18,112.22,16213.0,100.5559,100.5827,100.4216,100.4574,16213.0
2017-06-12 11:00:00,112.2,112.25,111.76,111.87,24381.0,100.4395,100.4842,100.0456,100.1441,24381.0
2017-06-12 11:05:00,111.87,112.12,111.87,111.98,35801.0,100.1441,100.3679,100.1441,100.2425,35801.0
2017-06-12 11:10:00,111.95,112.13,111.92,111.94,10436.0,100.2157,100.3768,100.1888,100.2067,10436.0
2017-06-12 11:15:00,111.95,112.6,111.92,112.59,17735.0,100.2157,100.7976,100.1888,100.7886,17735.0
2017-06-12 11:20:00,112.61,112.67,112.57,112.58,11625.0,100.8065,100.8602,100.7707,100.7797,11625.0
2017-06-12 11:25:00,112.57,112.59,112.34,112.36,9512.0,100.7707,100.7886,100.5648,100.5827,9512.0
2017-06-12 11:30:00,112.36,112.43,112.26,112.36,7963.0,100.5827,100.6454,100.4932,100.5827,7963.0
2017-06-12 11:35:00,112.36,112.37,112.21,112.33,7002.0,100.5827,100.5917,100.4484,100.5559,7002.0
2017-06-12 11:40:00,112.32,112.42,112.15,112.26,13642.0,100.5469,100.6364,100.3947,100.4932,13642.0
2017-06-12 11:45:00,112.28,112.36,112.14,112.18,11861.0,100.5111,100.5827,100.3858,100.4216,11861.0
2017-06-12 11:50:00,112.14,112.37,112.06,112.24,16866.0,100.3858,100.5917,100.3142,100.4753,16866.0
2017-06-12 11:55:00,112.23,112.39,112.2,112.2,6559.0,100.4663,100.6096,100.4395,100.4395,6559.0
2017-06-12 12:00:00,112.24,112.24,111.73,111.8,8428.0,100.4753,100.4753,100.0187,100.0814,8428.0
2017-06-12 12:05:00,111.8,111.84,111.6,111.78,10693.0,100.0814,100.1172,99.9024,100.0635,10693.0
2017-06-12 12:10:00,111.78,111.94,111.7,111.89,9645.0,100.0635,100.2067,99.9919,100.162,9645.0
2017-06-12 12:15:00,111.88,112.11,111.86,112.05,7869.0,100.153,100.3589,100.1351,100.3052,7869.0
2017-06-12 12:20:00,112.05,112.19,111.98,112.07,9445.0,100.3052,100.4305,100.2425,100.3231,9445.0
2017-06-12 12:25:00,112.04,112.21,112.0,112.13,7595.0,100.2963,100.4484,100.2604,100.3768,7595.0
2017-06-12 12:30:00,112.13,112.15,111.97,112.06,8907.0,100.3768,100.3947,100.2336,100.3142,8907.0
2017-06-12 12:35:00,112.06,112.11,112.0,112.11,7702.0,100.3142,100.3589,100.2604,100.3589,7702.0
2017-06-12 12:40:00,112.12,112.12,111.9,111.92,3948.0,100.3679,100.3679,100.1709,100.1888,3948.0
2017-06-12 12:45:00,111.91,111.97,111.82,111.87,15047.0,100.1799,100.2336,100.0993,100.1441,15047.0
2017-06-12 12:50:00,111.78,111.79,111.57,111.57,11319.0,100.0635,100.0725,99.8755,99.8755,11319.0
2017-06-12 12:55:00,111.59,111.75,111.56,111.73,22437.0,99.8934,100.0366,99.8666,100.0187,22437.0
2017-06-12 13:00:00,111.72,111.72,111.39,111.42,11228.0,100.0098,100.0098,99.7144,99.7412,11228.0
2017-06-12 13:05:00,111.43,111.57,111.41,111.51,22105.0,99.7502,99.8755,99.7323,99.8218,22105.0
2017-06-12 13:10:00,111.49,111.61,111.24,111.24,21513.0,99.8039,99.9113,99.5801,99.5801,21513.0
2017-06-12 13:15:00,111.24,111.48,110.97,111.21,33308.0,99.5801,99.7949,99.3384,99.5533,33308.0
2017-06-12 13:20:00,111.28,111.37,111.11,111.26,18013.0,99.6159,99.6965,99.4637,99.598,18013.0
2017-06-12 13:25:00,111.29,111.3,111.13,111.24,12667.0,99.6249,99.6338,99.4816,99.5801,12667.0
2017-06-12 13:30:00,111.24,111.4,111.12,111.24,12076.0,99.5801,99.7233,99.4727,99.5801,12076.0
2017-06-12 13:35:00,111.24,111.48,111.15,111.44,10608.0,99.5801,99.7949,99.4995,99.7591,10608.0
2017-06-12 13:40:00,111.48,111.65,111.41,111.65,12342.0,99.7949,99.9471,99.7323,99.9471,12342.0
2017-06-12 13:45:00,111.64,111.8,111.46,111.79,8300.0,99.9382,100.0814,99.777,100.0725,8300.0
2017-06-12 13:50:00,111.79,111.92,111.75,111.8,10251.0,100.0725,100.1888,100.0366,100.0814,10251.0
2017-06-12 13:55:00,111.77,112.01,111.77,111.95,8700.0,100.0546,100.2694,100.0546,100.2157,8700.0
2017-06-12 14:00:00,111.99,112.08,111.93,112.02,22425.0,100.2515,100.3321,100.1978,100.2783,22425.0
2017-06-12 14:05:00,112.06,112.09,111.94,112.03,10908.0,100.3142,100.341,100.2067,100.2873,10908.0
2017-06-12 14:10:00,112.04,112.13,111.97,112.06,12188.0,100.2963,100.3768,100.2336,100.3142,12188.0
2017-06-12 14:15:00,112.03,112.09,111.93,111.98,12200.0,100.2873,100.341,100.1978,100.2425,12200.0
2017-06-12 14:20:00,112.01,112.1,111.94,111.98,10082.0,100.2694,100.35,100.2067,100.2425,10082.0
2017-06-12 14:25:00,111.98,111.99,111.89,111.89,9063.0,100.2425,100.2515,100.162,100.162,9063.0
2017-06-12 14:30:00,111.88,111.97,111.83,111.89,11347.0,100.153,100.2336,100.1083,100.162,11347.0
2017-06-12 14:35:00,111.89,111.97,111.83,111.83,8448.0,100.162,100.2336,100.1083,100.1083,8448.0
2017-06-12 14:40:00,111.82,111.89,111.71,111.83,16025.0,100.0993,100.162,100.0008,100.1083,16025.0
2017-06-12 14:45:00,111.81,111.89,111.71,111.73,15204.0,100.0904,100.162,100.0008,100.0187,15204.0
2017-06-12 14:50:00,111.74,112.02,111.71,112.02,15793.0,100.0277,100.2783,100.0008,100.2783,15793.0
2017-06-12 14:55:00,112.02,112.15,111.93,111.94,11150.0,100.2783,100.3947,100.1978,100.2067,11150.0
2017-06-12 15:00:00,111.99,112.02,111.84,111.84,9291.0,100.2515,100.2783,100.1172,100.1172,9291.0
2017-06-12 15:05:00,111.84,112.0,111.8,111.94,15171.0,100.1172,100.2604,100.0814,100.2067,15171.0
2017-06-12 15:10:00,111.94,112.08,111.92,111.99,17285.0,100.2067,100.3321,100.1888,100.2515,17285.0
2017-06-12 15:15:00,112.02,112.06,111.86,111.87,15737.0,100.2783,100.3142,100.1351,100.1441,15737.0
2017-06-12 15:20:00,111.9,111.94,111.81,111.88,18900.0,100.1709,100.2067,100.0904,100.153,18900.0
2017-06-12 15:25:00,111.82,111.82,111.51,111.53,23718.0,100.0993,100.0993,99.8218,99.8397,23718.0
2017-06-12 15:30:00,111.58,111.59,111.44,111.46,31884.0,99.8845,99.8934,99.7591,99.777,31884.0
2017-06-12 15:35:00,111.49,111.55,111.4,111.49,27886.0,99.8039,99.8576,99.7233,99.8039,27886.0
2017-06-12 15:40:00,111.51,111.51,111.11,111.12,31804.0,99.8218,99.8218,99.4637,99.4727,31804.0
2017-06-12 15:45:00,111.12,111.23,111.01,111.05,45179.0,99.4727,99.5712,99.3742,99.41,45179.0
2017-06-12 15:50:00,111.05,111.17,111.01,111.1,37650.0,99.41,99.5174,99.3742,99.4548,37650.0
2017-06-12 15:55:00,111.07,111.2,111.0,111.19,93112.0,99.4279,99.5443,99.3653,99.5353,93112.0
2017-06-13 09:30:00,112.33,112.91,112.28,112.53,35513.0,100.8415,101.3622,100.7966,101.021,35513.0
2017-06-13 09:35:00,112.57,112.57,111.92,111.95,15109.0,101.0569,101.0569,100.4734,100.5003,15109.0
2017-06-13 09:40:00,111.87,112.4,111.86,112.02,19660.0,100.4285,100.9043,100.4195,100.5632,19660.0
2017-06-13 09:45:00,112.01,112.13,111.87,112.07,8509.0,100.5542,100.6619,100.4285,100.6081,8509.0
2017-06-13 09:50:00,112.2,112.27,111.81,111.98,28723.0,100.7248,100.7876,100.3747,100.5273,28723.0
2017-06-13 09:55:00,112.02,112.02,111.83,111.93,13066.0,100.5632,100.5632,100.3926,100.4824,13066.0
2017-06-13 10:00:00,111.96,111.97,111.84,111.85,11420.0,100.5093,100.5183,100.4016,100.4106,11420.0
2017-06-13 10:05:00,111.96,112.0,111.85,111.98,12849.0,100.5093,100.5452,100.4106,100.5273,12849.0
2017-06-13 10:10:00,111.99,112.15,111.99,112.02,12951.0,100.5362,100.6799,100.5362,100.5632,12951.0
2017-06-13 10:15:00,112.04,112.04,111.8,111.85,9274.0,100.5811,100.5811,100.3657,100.4106,9274.0
2017-06-13 10:20:00,111.86,111.87,111.7,111.85,9694.0,100.4195,100.4285,100.2759,100.4106,9694.0
2017-06-13 10:25:00,111.92,111.92,111.73,111.79,1800.0,100.4734,100.4734,100.3028,100.3567,1800.0
2017-06-13 10:30:00,111.73,111.78,111.65,111.68,6529.0,100.3028,100.3477,100.231,100.258,6529.0
2017-06-13 10:35:00,111.65,111.77,111.65,111.77,9588.0,100.231,100.3387,100.231,100.3387,9588.0
2017-06-13 10:40:00,111.75,111.81,111.69,111.72,9271.0,100.3208,100.3747,100.2669,100.2939,9271.0
2017-06-13 10:45:00,111.75,111.75,111.58,111.63,8990.0,100.3208,100.3208,100.1682,100.2131,8990.0
2017-06-13 10:50:00,111.6,111.62,111.37,111.38,8000.0,100.1861,100.2041,99.9797,99.9886,8000.0
2017-06-13 10:55:00,111.4,111.42,111.06,111.06,9542.0,100.0066,100.0245,99.7014,99.7014,9542.0
2017-06-13 11:00:00,111.05,111.11,110.98,111.06,8962.0,99.6924,99.7462,99.6295,99.7014,8962.0
2017-06-13 11:05:00,111.02,111.15,111.01,111.11,14911.0,99.6655,99.7822,99.6565,99.7462,14911.0
2017-06-13 11:10:00,111.08,111.13,111.04,111.12,3105.0,99.7193,99.7642,99.6834,99.7552,3105.0
2017-06-13 11:15:00,111.15,111.36,111.09,111.29,10993.0,99.7822,99.9707,99.7283,99.9078,10993.0
2017-06-13 11:20:00,111.27,111.61,111.27,111.55,6961.0,99.8899,100.1951,99.8899,100.1412,6961.0
2017-06-13 11:25:00,111.53,111.59,111.44,111.48,4100.0,100.1233,100.1772,100.0425,100.0784,4100.0
2017-06-13 11:30:00,111.45,111.51,111.42,111.44,3600.0,100.0515,100.1053,100.0245,100.0425,3600.0
2017-06-13 11:35:00,111.39,111.41,111.34,111.35,6248.0,99.9976,100.0156,99.9527,99.9617,6248.0
2017-06-13 11:40:00,111.34,111.37,111.27,111.27,4560.0,99.9527,99.9797,99.8899,99.8899,4560.0
2017-06-13 11:45:00,111.34,111.4,111.28,111.28,4700.0,99.9527,100.0066,99.8989,99.8989,4700.0
2017-06-13 11:50:00,111.31,111.37,111.24,111.25,6561.0,99.9258,99.9797,99.863,99.8719,6561.0
2017-06-13 11:55:00,111.27,111.28,111.13,111.15,11836.0,99.8899,99.8989,99.7642,99.7822,11836.0
2017-06-13 12:00:00,111.14,111.24,111.12,111.21,13417.0,99.7732,99.863,99.7552,99.836,13417.0
2017-06-13 12:05:00,111.24,111.35,111.21,111.33,5725.0,99.863,99.9617,99.836,99.9437,5725.0
2017-06-13 12:10:00,111.32,111.39,111.29,111.29,3830.0,99.9348,99.9976,99.9078,99.9078,3830.0
2017-06-13 12:15:00,111.26,111.31,111.23,111.27,5160.0,99.8809,99.9258,99.854,99.8899,5160.0
2017-06-13 12:20:00,111.26,111.29,111.22,111.25,4200.0,99.8809,99.9078,99.845,99.8719,4200.0
2017-06-13 12:25:00,111.26,111.26,111.09,111.15,9389.0,99.8809,99.8809,99.7283,99.7822,9389.0
2017-06-13 12:30:00,111.18,111.18,111.05,111.08,8275.0,99.8091,99.8091,99.6924,99.7193,8275.0
2017-06-13 12:35:00,111.05,111.11,111.05,111.11,12092.0,99.6924,99.7462,99.6924,99.7462,12092.0
2017-06-13 12:40:00,111.1,111.22,111.1,111.12,8282.0,99.7373,99.845,99.7373,99.7552,8282.0
2017-06-13 12:45:00,111.11,111.36,111.06,111.36,13147.0,99.7462,99.9707,99.7014,99.9707,13147.0
2017-06-13 12:50:00,111.44,111.44,111.33,111.42,4780.0,100.0425,100.0425,99.9437,100.0245,4780.0
2017-06-13 12:55:00,111.51,111.58,111.48,111.54,4950.0,100.1053,100.1682,100.0784,100.1323,4950.0
2017-06-13 13:00:00,111.54,111.54,111.39,111.4,9868.0,100.1323,100.1323,99.9976,100.0066,9868.0
2017-06-13 13:05:00,111.42,111.46,111.33,111.33,9843.0,100.0245,100.0605,99.9437,99.9437,9843.0
2017-06-13 13:10:00,111.32,111.35,111.21,111.21,12131.0,99.9348,99.9617,99.836,99.836,12131.0
2017-06-13 13:15:00,111.2,111.37,111.15,111.37,7060.0,99.827,99.9797,99.7822,99.9797,7060.0
2017-06-13 13:20:00,111.32,111.41,111.28,111.4,6889.0,99.9348,100.0156,99.8989,100.0066,6889.0
2017-06-13 13:25:00,111.39,111.45,111.34,111.45,4837.0,99.9976,100.0515,99.9527,100.0515,4837.0
2017-06-13 13:30:00,111.42,111.49,111.39,111.49,7000.0,100.0245,100.0874,99.9976,100.0874,7000.0
2017-06-13 13:35:00,111.46,111.54,111.42,111.54,5600.0,100.0605,100.1323,100.0245,100.1323,5600.0
2017-06-13 13:40:00,111.51,111.52,111.4,111.45,5911.0,100.1053,100.1143,100.0066,100.0515,5911.0
2017-06-13 13:45:00,111.43,111.44,111.38,111.44,5536.0,100.0335,100.0425,99.9886,100.0425,5536.0
2017-06-13 13:50:00,111.43,111.44,111.37,111.4,5492.0,100.0335,100.0425,99.9797,100.0066,5492.0
2017-06-13 13:55:00,111.4,111.52,111.4,111.52,4200.0,100.0066,100.1143,100.0066,100.1143,4200.0
2017-06-13 14:00:00,111.52,111.63,111.52,111.61,6283.0,100.1143,100.2131,100.1143,100.1951,6283.0
2017-06-13 14:05:00,111.63,111.74,111.63,111.66,5305.0,100.2131,100.3118,100.2131,100.24,5305.0
2017-06-13 14:10:00,111.67,111.67,111.61,111.64,3082.0,100.249,100.249,100.1951,100.222,3082.0
2017-06-13 14:15:00,111.63,111.63,111.56,111.62,8177.0,100.2131,100.2131,100.1502,100.2041,8177.0
2017-06-13 14:20:00,111.62,111.65,111.6,111.6,6297.0,100.2041,100.231,100.1861,100.1861,6297.0
2017-06-13 14:25:00,111.6,111.6,111.54,111.59,5193.0,100.1861,100.1861,100.1323,100.1772,5193.0
2017-06-13 14:30:00,111.61,111.65,111.53,111.59,5200.0,100.1951,100.231,100.1233,100.1772,5200.0
2017-06-13 14:35:00,111.59,111.68,111.59,111.67,4310.0,100.1772,100.258,100.1772,100.249,4310.0
2017-06-13 14:40:00,111.65,111.73,111.6,111.67,9550.0,100.231,100.3028,100.1861,100.249,9550.0
2017-06-13 14:45:00,111.65,111.67,111.61,111.66,6400.0,100.231,100.249,100.1951,100.24,6400.0
2017-06-13 14:50:00,111.67,111.72,111.65,111.65,6648.0,100.249,100.2939,100.231,100.231,6648.0
2017-06-13 14:55:00,111.63,111.65,111.58,111.59,5891.0,100.2131,100.231,100.1682,100.1772,5891.0
2017-06-13 15:00:00,111.57,111.63,111.52,111.61,12964.0,100.1592,100.2131,100.1143,100.1951,12964.0
2017-06-13 15:05:00,111.64,111.89,111.64,111.82,12750.0,100.222,100.4465,100.222,100.3836,12750.0
2017-06-13 15:10:00,111.82,111.87,111.82,111.85,10950.0,100.3836,100.4285,100.3836,100.4106,10950.0
2017-06-13 15:15:00,111.85,111.91,111.82,111.91,11530.0,100.4106,100.4644,100.3836,100.4644,11530.0
2017-06-13 15:20:00,111.92,112.12,111.92,112.09,21659.0,100.4734,100.653,100.4734,100.626,21659.0
2017-06-13 15:25:00,112.1,112.25,112.09,112.14,23208.0,100.635,100.7697,100.626,100.6709,23208.0
2017-06-13 15:30:00,112.16,112.4,112.16,112.36,20947.0,100.6889,100.9043,100.6889,100.8684,20947.0
2017-06-13 15:35:00,112.35,112.39,112.29,112.29,27560.0,100.8594,100.8953,100.8056,100.8056,27560.0
2017-06-13 15:40:00,112.3,112.38,112.21,112.38,28982.0,100.8145,100.8864,100.7337,100.8864,28982.0
2017-06-13 15:45:00,112.39,112.66,112.39,112.53,38019.0,100.8953,101.1377,100.8953,101.021,38019.0
2017-06-13 15:50:00,112.51,112.55,112.45,112.54,24761.0,101.0031,101.039,100.9492,101.03,24761.0
2017-06-13 15:55:00,112.55,112.66,112.53,112.65,64203.0,101.039,101.1377,101.021,101.1287,64203.0
2017-06-14 09:30:00,112.61,112.66,112.06,112.32,12780.0,101.0928,101.1377,100.5991,100.8325,12780.0
2017-06-14 09:35:00,112.4,112.55,112.29,112.47,7988.0,100.9043,101.039,100.8056,100.9672,7988.0
2017-06-14 09:40:00,112.52,112.65,112.33,112.37,11809.0,101.012,101.1287,100.8415,100.8774,11809.0
2017-06-14 09:45:00,112.37,112.62,112.32,112.56,12672.0,100.8774,101.1018,100.8325,101.048,12672.0
2017-06-14 09:50:00,112.51,112.51,112.3,112.3,3650.0,101.0031,101.0031,100.8145,100.8145,3650.0
2017-06-14 09:55:00,112.3,112.54,112.3,112.33,11499.0,100.8145,101.03,100.8145,100.8415,11499.0
2017-06-14 10:00:00,112.25,112.46,112.2,112.37,14050.0,100.7697,100.9582,100.7248,100.8774,14050.0
2017-06-14 10:05:00,112.38,112.56,112.35,112.56,22484.0,100.8864,101.048,100.8594,101.048,22484.0
2017-06-14 10:10:00,112.55,112.55,112.33,112.33,8400.0,101.039,101.039,100.8415,100.8415,8400.0
2017-06-14 10:15:00,112.33,112.33,112.14,112.17,6500.0,100.8415,100.8415,100.6709,100.6978,6500.0
2017-06-14 10:20:00,112.13,112.17,111.99,112.08,14100.0,100.6619,100.6978,100.5362,100.617,14100.0
2017-06-14 10:25:00,112.11,112.15,111.99,111.99,4450.0,100.644,100.6799,100.5362,100.5362,4450.0
2017-06-14 10:30:00,112.01,112.05,111.66,111.81,14220.0,100.5542,100.5901,100.24,100.3747,14220.0
2017-06-14 10:35:00,111.81,111.87,111.73,111.75,3300.0,100.3747,100.4285,100.3028,100.3208,3300.0
2017-06-14 10:40:00,111.73,111.73,111.45,111.59,12153.0,100.3028,100.3028,100.0515,100.1772,12153.0
2017-06-14 10:45:00,111.55,111.56,111.41,111.51,8388.0,100.1412,100.1502,100.0156,100.1053,8388.0
2017-06-14 10:50:00,111.49,111.66,111.45,111.48,8900.0,100.0874,100.24,100.0515,100.0784,8900.0
2017-06-14 10:55:00,111.46,111.47,111.35,111.36,8369.0,100.0605,100.0694,99.9617,99.9707,8369.0
2017-06-14 11:00:00,111.36,111.4,111.05,111.08,25832.0,99.9707,100.0066,99.6924,99.7193,25832.0
2017-06-14 11:05:00,111.06,111.1,110.73,110.75,21809.0,99.7014,99.7373,99.4051,99.4231,21809.0
2017-06-14 11:10:00,110.81,110.99,110.46,110.62,18827.0,99.4769,99.6385,99.1627,99.3064,18827.0
2017-06-14 11:15:00,110.59,110.62,110.35,110.45,24799.0,99.2794,99.3064,99.064,99.1538,24799.0
2017-06-14 11:20:00,110.4,110.58,110.37,110.47,14529.0,99.1089,99.2705,99.0819,99.1717,14529.0
2017-06-14 11:25:00,110.5,110.5,109.78,109.88,29264.0,99.1986,99.1986,98.5523,98.642,29264.0
2017-06-14 11:30:00,109.95,110.2,109.89,110.09,19407.0,98.7049,98.9293,98.651,98.8306,19407.0
2017-06-14 11:35:00,110.09,110.45,110.06,110.14,21881.0,98.8306,99.1538,98.8036,98.8755,21881.0
2017-06-14 11:40:00,110.15,110.25,109.97,110.11,11827.0,98.8844,98.9742,98.7228,98.8485,11827.0
2017-06-14 11:45:00,110.13,110.28,110.06,110.18,14092.0,98.8665,99.0011,98.8036,98.9114,14092.0
2017-06-14 11:50:00,110.24,110.36,110.22,110.25,9986.0,98.9652,99.073,98.9473,98.9742,9986.0
2017-06-14 11:55:00,110.26,110.3,110.19,110.26,12646.0,98.9832,99.0191,98.9203,98.9832,12646.0
2017-06-14 12:00:00,110.31,110.46,110.26,110.46,8757.0,99.0281,99.1627,98.9832,99.1627,8757.0
2017-06-14 12:05:00,110.46,110.56,110.4,110.44,18204.0,99.1627,99.2525,99.1089,99.1448,18204.0
2017-06-14 12:10:00,110.43,110.46,110.36,110.44,7283.0,99.1358,99.1627,99.073,99.1448,7283.0
2017-06-14 12:15:00,110.44,110.48,110.3,110.4,7403.0,99.1448,99.1807,99.0191,99.1089,7403.0
2017-06-14 12:20:00,110.4,110.45,110.31,110.36,11929.0,99.1089,99.1538,99.0281,99.073,11929.0
2017-06-14 12:25:00,110.28,110.32,110.26,110.26,3129.0,99.0011,99.037,98.9832,98.9832,3129.0
2017-06-14 12:30:00,110.28,110.36,110.26,110.26,10316.0,99.0011,99.073,98.9832,98.9832,10316.0
2017-06-14 12:35:00,110.29,110.31,110.12,110.12,6698.0,99.0101,99.0281,98.8575,98.8575,6698.0
2017-06-14 12:40:00,110.14,110.2,110.13,110.13,9818.0,98.8755,98.9293,98.8665,98.8665,9818.0
2017-06-14 12:45:00,110.13,110.25,110.09,110.24,12975.0,98.8665,98.9742,98.8306,98.9652,12975.0
2017-06-14 12:50:00,110.24,110.26,110.13,110.13,10564.0,98.9652,98.9832,98.8665,98.8665,10564.0
2017-06-14 12:55:00,110.15,110.23,110.12,110.23,5800.0,98.8844,98.9563,98.8575,98.9563,5800.0
2017-06-14 13:00:00,110.21,110.28,110.19,110.19,8150.0,98.9383,99.0011,98.9203,98.9203,8150.0
2017-06-14 13:05:00,110.19,110.2,110.12,110.12,2300.0,98.9203,98.9293,98.8575,98.8575,2300.0
2017-06-14 13:10:00,110.15,110.17,110.1,110.12,7821.0,98.8844,98.9024,98.8395,98.8575,7821.0
2017-06-14 13:15:00,110.12,110.13,110.05,110.08,3163.0,98.8575,98.8665,98.7947,98.8216,3163.0
2017-06-14 13:20:00,110.04,110.08,109.98,109.98,9107.0,98.7857,98.8216,98.7318,98.7318,9107.0
2017-06-14 13:25:00,109.99,110.02,109.94,110.01,5861.0,98.7408,98.7677,98.6959,98.7588,5861.0
2017-06-14 13:30:00,109.97,110.03,109.95,109.98,10618.0,98.7228,98.7767,98.7049,98.7318,10618.0
2017-06-14 13:35:00,109.98,110.03,109.95,110.03,12719.0,98.7318,98.7767,98.7049,98.7767,12719.0
2017-06-14 13:40:00,110.04,110.09,109.99,110.02,16200.0,98.7857,98.8306,98.7408,98.7677,16200.0
2017-06-14 13:45:00,110.03,110.05,109.97,110.01,9000.0,98.7767,98.7947,98.7228,98.7588,9000.0
2017-06-14 13:50:00,110.04,110.08,109.95,110.01,14412.0,98.7857,98.8216,98.7049,98.7588,14412.0
2017-06-14 13:55:00,110.01,110.04,109.98,110.02,11484.0,98.7588,98.7857,98.7318,98.7677,11484.0
2017-06-14 14:00:00,110.02,110.02,109.87,109.93,17111.0,98.7677,98.7677,98.6331,98.6869,17111.0
2017-06-14 14:05:00,109.95,110.04,109.93,109.96,15321.0,98.7049,98.7857,98.6869,98.7139,15321.0
2017-06-14 14:10:00,109.97,110.02,109.73,109.76,12922.0,98.7228,98.7677,98.5074,98.5343,12922.0
2017-06-14 14:15:00,109.73,109.73,109.41,109.42,17129.0,98.5074,98.5074,98.2201,98.2291,17129.0
2017-06-14 14:20:00,109.4,109.45,109.31,109.42,39070.0,98.2111,98.256,98.1303,98.2291,39070.0
2017-06-14 14:25:00,109.42,109.73,109.42,109.55,42568.0,98.2291,98.5074,98.2291,98.3458,42568.0
2017-06-14 14:30:00,109.57,109.65,109.34,109.35,14025.0,98.3638,98.4356,98.1573,98.1663,14025.0
2017-06-14 14:35:00,109.37,109.49,109.07,109.49,22844.0,98.1842,98.2919,97.9149,98.2919,22844.0
2017-06-14 14:40:00,109.5,109.53,109.18,109.22,14408.0,98.3009,98.3278,98.0136,98.0495,14408.0
2017-06-14 14:45:00,109.22,109.22,108.82,108.89,57261.0,98.0495,98.0495,97.6905,97.7533,57261.0
2017-06-14 14:50:00,108.91,108.91,108.58,108.75,33777.0,97.7713,97.7713,97.475,97.6276,33777.0
2017-06-14 14:55:00,108.75,109.2,108.71,109.19,17165.0,97.6276,98.0316,97.5917,98.0226,17165.0
2017-06-14 15:00:00,109.2,109.25,108.99,109.2,23869.0,98.0316,98.0765,97.8431,98.0316,23869.0
2017-06-14 15:05:00,109.21,109.23,108.81,108.81,20503.0,98.0406,98.0585,97.6815,97.6815,20503.0
2017-06-14 15:10:00,108.81,108.81,108.56,108.63,31112.0,97.6815,97.6815,97.457,97.5199,31112.0
2017-06-14 15:15:00,108.63,108.89,108.59,108.82,14373.0,97.5199,97.7533,97.484,97.6905,14373.0
2017-06-14 15:20:00,108.82,108.95,108.79,108.88,39205.0,97.6905,97.8072,97.6635,97.7443,39205.0
2017-06-14 15:25:00,108.88,109.07,108.78,109.07,47613.0,97.7443,97.9149,97.6545,97.9149,47613.0
2017-06-14 15:30:00,109.09,109.13,108.99,109.11,19077.0,97.9328,97.9688,97.8431,97.9508,19077.0
2017-06-14 15:35:00,109.13,109.2,108.93,109.0,34607.0,97.9688,98.0316,97.7892,97.852,34607.0
2017-06-14 15:40:00,109.02,109.09,108.85,108.95,30515.0,97.87,97.9328,97.7174,97.8072,30515.0
2017-06-14 15:45:00,108.98,109.13,108.93,109.11,56554.0,97.8341,97.9688,97.7892,97.9508,56554.0
2017-06-14 15:50:00,109.11,109.15,109.0,109.12,59102.0,97.9508,97.9867,97.852,97.9598,59102.0
2017-06-14 15:55:00,109.12,109.28,109.11,109.27,97839.0,97.9598,98.1034,97.9508,98.0944,97839.0
2017-06-15 09:30:00,107.96,108.0,106.53,106.76,84797.0,96.9184,96.9543,95.6347,95.8411,84797.0
2017-06-15 09:35:00,106.68,107.23,106.22,106.3,86430.0,95.7693,96.2631,95.3564,95.4282,86430.0
2017-06-15 09:40:00,106.48,106.92,106.0,106.0,57480.0,95.5898,95.9848,95.1589,95.1589,57480.0
2017-06-15 09:45:00,106.02,106.86,105.84,106.67,46760.0,95.1768,95.9309,95.0152,95.7603,46760.0
2017-06-15 09:50:00,106.78,106.78,106.41,106.71,28727.0,95.8591,95.8591,95.5269,95.7963,28727.0
2017-06-15 09:55:00,106.73,106.73,106.29,106.4,18182.0,95.8142,95.8142,95.4192,95.518,18182.0
2017-06-15 10:00:00,106.45,106.75,106.34,106.39,36989.0,95.5628,95.8322,95.4641,95.509,36989.0
2017-06-15 10:05:00,106.43,106.54,106.02,106.24,16179.0,95.5449,95.6436,95.1768,95.3743,16179.0
2017-06-15 10:10:00,106.29,106.31,105.62,105.67,65592.0,95.4192,95.4372,94.8177,94.8626,65592.0
2017-06-15 10:15:00,105.74,105.88,105.39,105.56,43588.0,94.9255,95.0511,94.6113,94.7639,43588.0
2017-06-15 10:20:00,105.62,105.7,105.03,105.08,46605.0,94.8177,94.8896,94.2881,94.333,46605.0
2017-06-15 10:25:00,105.21,105.24,103.63,104.19,150678.0,94.4497,94.4766,93.0313,93.534,150678.0
2017-06-15 10:30:00,104.34,105.41,104.22,105.06,51099.0,93.6686,94.6292,93.5609,94.315,51099.0
2017-06-15 10:35:00,104.99,105.21,104.85,105.04,47390.0,94.2522,94.4497,94.1265,94.2971,47390.0
2017-06-15 10:40:00,105.09,105.47,105.09,105.38,20858.0,94.3419,94.6831,94.3419,94.6023,20858.0
2017-06-15 10:45:00,105.38,105.63,105.13,105.48,26291.0,94.6023,94.8267,94.3779,94.6921,26291.0
2017-06-15 10:50:00,105.49,105.7,104.85,104.89,44087.0,94.701,94.8896,94.1265,94.1624,44087.0
2017-06-15 10:55:00,104.94,105.44,104.93,105.35,42071.0,94.2073,94.6561,94.1983,94.5754,42071.0
2017-06-15 11:00:00,105.38,105.78,105.22,105.65,64504.0,94.6023,94.9614,94.4586,94.8447,64504.0
2017-06-15 11:05:00,105.65,106.33,105.63,105.72,29340.0,94.8447,95.4551,94.8267,94.9075,29340.0
2017-06-15 11:10:00,105.79,105.98,105.65,105.96,16980.0,94.9704,95.1409,94.8447,95.123,16980.0
2017-06-15 11:15:00,106.0,106.25,105.99,106.02,26636.0,95.1589,95.3833,95.1499,95.1768,26636.0
2017-06-15 11:20:00,106.01,106.05,105.58,105.76,12994.0,95.1679,95.2038,94.7818,94.9434,12994.0
2017-06-15 11:25:00,105.81,105.97,105.59,105.88,27074.0,94.9883,95.1319,94.7908,95.0511,27074.0
2017-06-15 11:30:00,105.88,106.02,105.82,105.93,9481.0,95.0511,95.1768,94.9973,95.096,9481.0
2017-06-15 11:35:00,105.93,105.93,105.65,105.68,25751.0,95.096,95.096,94.8447,94.8716,25751.0
2017-06-15 11:40:00,105.64,105.8,105.63,105.79,23489.0,94.8357,94.9793,94.8267,94.9704,23489.0
2017-06-15 11:45:00,105.78,106.01,105.77,105.93,13898.0,94.9614,95.1679,94.9524,95.096,13898.0
2017-06-15 11:50:00,105.94,106.08,105.91,106.05,28015.0,95.105,95.2307,95.0781,95.2038,28015.0
2017-06-15 11:55:00,106.06,106.18,105.96,106.14,29176.0,95.2127,95.3205,95.123,95.2846,29176.0
2017-06-15 12:00:00,106.22,106.44,106.22,106.29,36241.0,95.3564,95.5539,95.3564,95.4192,36241.0
2017-06-15 12:05:00,106.27,106.27,105.97,106.08,11382.0,95.4013,95.4013,95.1319,95.2307,11382.0
2017-06-15 12:10:00,106.08,106.09,105.69,105.73,22299.0,95.2307,95.2397,94.8806,94.9165,22299.0
2017-06-15 12:15:00,105.7,105.73,105.53,105.54,11380.0,94.8896,94.9165,94.7369,94.7459,11380.0
2017-06-15 12:20:00,105.53,105.55,105.37,105.44,7791.0,94.7369,94.7549,94.5933,94.6561,7791.0
2017-06-15 12:25:00,105.42,105.42,105.1,105.25,9560.0,94.6382,94.6382,94.3509,94.4856,9560.0
2017-06-15 12:30:00,105.18,105.42,105.17,105.31,14868.0,94.4227,94.6382,94.4138,94.5394,14868.0
2017-06-15 12:35:00,105.34,105.81,105.32,105.78,11298.0,94.5664,94.9883,94.5484,94.9614,11298.0
2017-06-15 12:40:00,105.75,105.87,105.75,105.85,6523.0,94.9344,95.0422,94.9344,95.0242,6523.0
2017-06-15 12:45:00,105.82,105.99,105.76,105.84,16126.0,94.9973,95.1499,94.9434,95.0152,16126.0
2017-06-15 12:50:00,105.82,105.84,105.7,105.7,12187.0,94.9973,95.0152,94.8896,94.8896,12187.0
2017-06-15 12:55:00,105.71,105.74,105.63,105.68,7259.0,94.8985,94.9255,94.8267,94.8716,7259.0
2017-06-15 13:00:00,105.69,105.94,105.69,105.86,40686.0,94.8806,95.105,94.8806,95.0332,40686.0
2017-06-15 13:05:00,105.84,105.89,105.71,105.85,20598.0,95.0152,95.0601,94.8985,95.0242,20598.0
2017-06-15 13:10:00,105.87,106.5,105.87,106.4,16820.0,95.0422,95.6077,95.0422,95.518,16820.0
2017-06-15 13:15:00,106.37,106.44,106.3,106.44,3552.0,95.491,95.5539,95.4282,95.5539,3552.0
2017-06-15 13:20:00,106.35,106.48,106.33,106.43,5534.0,95.4731,95.5898,95.4551,95.5449,5534.0
2017-06-15 13:25:00,106.43,106.53,106.4,106.51,14549.0,95.5449,95.6347,95.518,95.6167,14549.0
2017-06-15 13:30:00,106.48,106.67,106.48,106.51,13390.0,95.5898,95.7603,95.5898,95.6167,13390.0
2017-06-15 13:35:00,106.51,106.59,106.48,106.48,10374.0,95.6167,95.6885,95.5898,95.5898,10374.0
2017-06-15 13:40:00,106.48,106.54,106.01,106.11,26728.0,95.5898,95.6436,95.1679,95.2576,26728.0
2017-06-15 13:45:00,106.13,106.27,105.95,106.17,8229.0,95.2756,95.4013,95.114,95.3115,8229.0
2017-06-15 13:50:00,106.17,106.32,106.05,106.07,6740.0,95.3115,95.4461,95.2038,95.2217,6740.0
2017-06-15 13:55:00,106.08,106.19,105.95,106.02,16572.0,95.2307,95.3294,95.114,95.1768,16572.0
2017-06-15 14:00:00,106.01,106.12,105.79,105.8,16152.0,95.1679,95.2666,94.9704,94.9793,16152.0
2017-06-15 14:05:00,105.8,106.07,105.8,106.0,6379.0,94.9793,95.2217,94.9793,95.1589,6379.0
2017-06-15 14:10:00,106.01,106.01,105.76,105.98,8601.0,95.1679,95.1679,94.9434,95.1409,8601.0
2017-06-15 14:15:00,105.94,106.11,105.8,106.01,19066.0,95.105,95.2576,94.9793,95.1679,19066.0
2017-06-15 14:20:00,105.96,106.08,105.8,105.82,10126.0,95.123,95.2307,94.9793,94.9973,10126.0
2017-06-15 14:25:00,105.84,106.02,105.84,105.93,41705.0,95.0152,95.1768,95.0152,95.096,41705.0
2017-06-15 14:30:00,105.95,106.09,105.95,106.0,32991.0,95.114,95.2397,95.114,95.1589,32991.0
2017-06-15 14:35:00,106.01,106.25,105.97,106.0,37741.0,95.1679,95.3833,95.1319,95.1589,37741.0
2017-06-15 14:40:00,106.01,106.04,105.92,105.98,38350.0,95.1679,95.1948,95.0871,95.1409,38350.0
2017-06-15 14:45:00,105.97,106.18,105.92,106.06,14880.0,95.1319,95.3205,95.0871,95.2127,14880.0
2017-06-15 14:50:00,106.05,106.2,105.97,105.97,10290.0,95.2038,95.3384,95.1319,95.1319,10290.0
2017-06-15 14:55:00,105.96,105.98,105.93,105.96,9405.0,95.123,95.1409,95.096,95.123,9405.0
2017-06-15 15:00:00,105.96,106.18,105.96,106.05,15802.0,95.123,95.3205,95.123,95.2038,15802.0
2017-06-15 15:05:00,106.07,106.18,106.04,106.18,12897.0,95.2217,95.3205,95.1948,95.3205,12897.0
2017-06-15 15:10:00,106.14,106.14,106.03,106.05,15602.0,95.2846,95.2846,95.1858,95.2038,15602.0
2017-06-15 15:15:00,106.05,106.11,106.02,106.1,15486.0,95.2038,95.2576,95.1768,95.2486,15486.0
2017-06-15 15:20:00,106.1,106.14,105.93,105.93,26596.0,95.2486,95.2846,95.096,95.096,26596.0
2017-06-15 15:25:00,105.94,106.02,105.93,106.01,47986.0,95.105,95.1768,95.096,95.1679,47986.0
2017-06-15 15:30:00,106.0,106.1,105.88,106.0,41581.0,95.1589,95.2486,95.0511,95.1589,41581.0
2017-06-15 15:35:00,105.99,106.07,105.74,105.75,33751.0,95.1499,95.2217,94.9255,94.9344,33751.0
2017-06-15 15:40:00,105.75,105.95,105.71,105.93,43082.0,94.9344,95.114,94.8985,95.096,43082.0
2017-06-15 15:45:00,105.95,106.01,105.91,105.98,33132.0,95.114,95.1679,95.0781,95.1409,33132.0
2017-06-15 15:50:00,105.98,106.02,105.85,105.89,51754.0,95.1409,95.1768,95.0242,95.0601,51754.0
2017-06-15 15:55:00,105.89,106.09,105.89,106.05,90787.0,95.0601,95.2397,95.0601,95.2038,90787.0
2017-06-16 09:30:00,106.2,106.49,105.86,106.45,118916.0,95.3384,95.5988,95.0332,95.5628,118916.0
2017-06-16 09:35:00,106.56,106.58,106.15,106.58,10963.0,95.6616,95.6796,95.2935,95.6796,10963.0
2017-06-16 09:40:00,106.51,106.7,106.43,106.62,10440.0,95.6167,95.7873,95.5449,95.7155,10440.0
2017-06-16 09:45:00,106.68,106.85,106.49,106.81,9555.0,95.7693,95.9219,95.5988,95.886,9555.0
2017-06-16 09:50:00,106.76,106.78,106.42,106.55,8119.0,95.8411,95.8591,95.5359,95.6526,8119.0
2017-06-16 09:55:00,106.57,106.79,106.51,106.55,16231.0,95.6706,95.8681,95.6167,95.6526,16231.0
2017-06-16 10:00:00,106.55,106.72,106.55,106.71,18022.0,95.6526,95.8052,95.6526,95.7963,18022.0
2017-06-16 10:05:00,106.73,106.75,106.52,106.52,10817.0,95.8142,95.8322,95.6257,95.6257,10817.0
2017-06-16 10:10:00,106.53,106.54,106.41,106.51,9404.0,95.6347,95.6436,95.5269,95.6167,9404.0
2017-06-16 10:15:00,106.52,106.52,106.21,106.21,11775.0,95.6257,95.6257,95.3474,95.3474,11775.0
2017-06-16 10:20:00,106.19,106.25,106.02,106.02,6180.0,95.3294,95.3833,95.1768,95.1768,6180.0
2017-06-16 10:25:00,106.02,106.06,105.87,105.93,8922.0,95.1768,95.2127,95.0422,95.096,8922.0
2017-06-16 10:30:00,105.91,106.06,105.85,106.02,8300.0,95.0781,95.2127,95.0242,95.1768,8300.0
2017-06-16 10:35:00,106.05,106.3,106.05,106.2,8554.0,95.2038,95.4282,95.2038,95.3384,8554.0
2017-06-16 10:40:00,106.22,106.36,106.21,106.36,4800.0,95.3564,95.4821,95.3474,95.4821,4800.0
2017-06-16 10:45:00,106.37,106.4,106.27,106.34,8574.0,95.491,95.518,95.4013,95.4641,8574.0
2017-06-16 10:50:00,106.33,106.49,106.31,106.49,43596.0,95.4551,95.5988,95.4372,95.5988,43596.0
2017-06-16 10:55:00,106.49,106.52,106.44,106.47,6732.0,95.5988,95.6257,95.5539,95.5808,6732.0
2017-06-16 11:00:00,106.45,106.49,106.33,106.42,8920.0,95.5628,95.5988,95.4551,95.5359,8920.0
2017-06-16 11:05:00,106.42,106.9,106.38,106.87,29881.0,95.5359,95.9668,95.5,95.9399,29881.0
2017-06-16 11:10:00,106.88,106.95,106.71,106.89,16971.0,95.9489,96.0117,95.7963,95.9578,16971.0
2017-06-16 11:15:00,106.88,106.92,106.72,106.8,11604.0,95.9489,95.9848,95.8052,95.8771,11604.0
2017-06-16 11:20:00,106.75,106.75,106.61,106.67,7969.0,95.8322,95.8322,95.7065,95.7603,7969.0
2017-06-16 11:25:00,106.62,106.84,106.59,106.84,13074.0,95.7155,95.913,95.6885,95.913,13074.0
2017-06-16 11:30:00,106.81,106.96,106.78,106.78,11098.0,95.886,96.0207,95.8591,95.8591,11098.0
2017-06-16 11:35:00,106.85,106.97,106.81,106.89,6878.0,95.9219,96.0297,95.886,95.9578,6878.0
2017-06-16 11:40:00,106.9,106.92,106.84,106.92,5127.0,95.9668,95.9848,95.913,95.9848,5127.0
2017-06-16 11:45:00,106.92,106.92,106.83,106.87,3400.0,95.9848,95.9848,95.904,95.9399,3400.0
2017-06-16 11:50:00,106.87,106.95,106.83,106.91,18791.0,95.9399,96.0117,95.904,95.9758,18791.0
2017-06-16 11:55:00,106.91,107.09,106.88,107.02,14191.0,95.9758,96.1374,95.9489,96.0746,14191.0
2017-06-16 12:00:00,107.11,107.29,107.11,107.29,11385.0,96.1553,96.3169,96.1553,96.3169,11385.0
2017-06-16 12:05:00,107.24,107.4,107.23,107.29,7736.0,96.2721,96.4157,96.2631,96.3169,7736.0
2017-06-16 12:10:00,107.31,107.34,107.25,107.3,9494.0,96.3349,96.3618,96.281,96.3259,9494.0
2017-06-16 12:15:00,107.26,107.27,107.22,107.27,2715.0,96.29,96.299,96.2541,96.299,2715.0
2017-06-16 12:20:00,107.25,107.28,107.2,107.24,6056.0,96.281,96.308,96.2361,96.2721,6056.0
2017-06-16 12:25:00,107.2,107.26,107.16,107.26,3014.0,96.2361,96.29,96.2002,96.29,3014.0
2017-06-16 12:30:00,107.31,107.33,107.24,107.29,7548.0,96.3349,96.3528,96.2721,96.3169,7548.0
2017-06-16 12:35:00,107.29,107.36,107.25,107.25,8025.0,96.3169,96.3798,96.281,96.281,8025.0
2017-06-16 12:40:00,107.23,107.37,107.23,107.37,5322.0,96.2631,96.3888,96.2631,96.3888,5322.0
2017-06-16 12:45:00,107.39,107.39,107.22,107.22,5777.0,96.4067,96.4067,96.2541,96.2541,5777.0
2017-06-16 12:50:00,107.21,107.21,107.04,107.1,8580.0,96.2451,96.2451,96.0925,96.1464,8580.0
2017-06-16 12:55:00,107.1,107.1,107.05,107.06,1900.0,96.1464,96.1464,96.1015,96.1105,1900.0
2017-06-16 13:00:00,107.08,107.11,107.06,107.11,4440.0,96.1284,96.1553,96.1105,96.1553,4440.0
2017-06-16 13:05:00,107.09,107.13,107.05,107.13,7564.0,96.1374,96.1733,96.1015,96.1733,7564.0
2017-06-16 13:10:00,107.12,107.12,107.05,107.07,6250.0,96.1643,96.1643,96.1015,96.1194,6250.0
2017-06-16 13:15:00,107.05,107.07,107.02,107.05,24025.0,96.1015,96.1194,96.0746,96.1015,24025.0
2017-06-16 13:20:00,107.07,107.11,107.05,107.08,4920.0,96.1194,96.1553,96.1015,96.1284,4920.0
2017-06-16 13:25:00,107.08,107.14,107.08,107.12,5786.0,96.1284,96.1823,96.1284,96.1643,5786.0
2017-06-16 13:30:00,107.12,107.28,107.12,107.28,6100.0,96.1643,96.308,96.1643,96.308,6100.0
2017-06-16 13:35:00,107.22,107.31,107.22,107.31,4416.0,96.2541,96.3349,96.2541,96.3349,4416.0
2017-06-16 13:40:00,107.31,107.42,107.28,107.41,7678.0,96.3349,96.4336,96.308,96.4247,7678.0
2017-06-16 13:45:00,107.41,107.46,107.39,107.43,6034.0,96.4247,96.4696,96.4067,96.4426,6034.0
2017-06-16 13:50:00,107.45,107.48,107.36,107.37,10501.0,96.4606,96.4875,96.3798,96.3888,10501.0
2017-06-16 13:55:00,107.38,107.48,107.37,107.44,8047.0,96.3977,96.4875,96.3888,96.4516,8047.0
2017-06-16 14:00:00,107.47,107.56,107.42,107.52,11804.0,96.4785,96.5593,96.4336,96.5234,11804.0
2017-06-16 14:05:00,107.52,107.57,107.49,107.52,4623.0,96.5234,96.5683,96.4965,96.5234,4623.0
2017-06-16 14:10:00,107.51,107.57,107.43,107.46,11215.0,96.5144,96.5683,96.4426,96.4696,11215.0
2017-06-16 14:15:00,107.45,107.51,107.44,107.47,5500.0,96.4606,96.5144,96.4516,96.4785,5500.0
2017-06-16 14:20:00,107.48,107.55,107.48,107.53,7162.0,96.4875,96.5503,96.4875,96.5324,7162.0
2017-06-16 14:25:00,107.55,107.57,107.49,107.55,10352.0,96.5503,96.5683,96.4965,96.5503,10352.0
2017-06-16 14:30:00,107.55,107.61,107.52,107.56,3786.0,96.5503,96.6042,96.5234,96.5593,3786.0
2017-06-16 14:35:00,107.59,107.64,107.57,107.63,8478.0,96.5863,96.6311,96.5683,96.6222,8478.0
2017-06-16 14:40:00,107.64,107.84,107.64,107.84,8214.0,96.6311,96.8107,96.6311,96.8107,8214.0
2017-06-16 14:45:00,107.84,107.84,107.73,107.78,13949.0,96.8107,96.8107,96.7119,96.7568,13949.0
2017-06-16 14:50:00,107.79,107.89,107.72,107.88,6200.0,96.7658,96.8556,96.703,96.8466,6200.0
2017-06-16 14:55:00,107.89,107.92,107.85,107.88,10690.0,96.8556,96.8825,96.8197,96.8466,10690.0
2017-06-16 15:00:00,107.89,107.93,107.77,107.77,12660.0,96.8556,96.8915,96.7478,96.7478,12660.0
2017-06-16 15:05:00,107.77,107.87,107.72,107.77,13670.0,96.7478,96.8376,96.703,96.7478,13670.0
2017-06-16 15:10:00,107.77,107.78,107.55,107.57,20185.0,96.7478,96.7568,96.5503,96.5683,20185.0
2017-06-16 15:15:00,107.54,107.65,107.54,107.6,15182.0,96.5414,96.6401,96.5414,96.5952,15182.0
2017-06-16 15:20:00,107.6,107.67,107.45,107.45,15580.0,96.5952,96.6581,96.4606,96.4606,15580.0
2017-06-16 15:25:00,107.44,107.54,107.44,107.53,9963.0,96.4516,96.5414,96.4516,96.5324,9963.0
2017-06-16 15:30:00,107.54,107.72,107.53,107.7,18644.0,96.5414,96.703,96.5324,96.685,18644.0
2017-06-16 15:35:00,107.72,107.88,107.7,107.85,24338.0,96.703,96.8466,96.685,96.8197,24338.0
2017-06-16 15:40:00,107.87,108.04,107.87,108.02,16255.0,96.8376,96.9902,96.8376,96.9723,16255.0
2017-06-16 15:45:00,108.05,108.12,107.97,107.99,42380.0,96.9992,97.0621,96.9274,96.9453,42380.0
2017-06-16 15:50:00,107.98,108.1,107.98,108.07,31305.0,96.9364,97.0441,96.9364,97.0172,31305.0
2017-06-16 15:55:00,108.09,108.11,108.01,108.08,63275.0,97.0351,97.0531,96.9633,97.0261,63275.0
2017-06-19 09:30:00,108.5,108.96,108.5,108.92,19652.0,97.4032,97.8161,97.4032,97.7802,19652.0
2017-06-19 09:35:00,108.93,109.2,108.72,109.12,5924.0,97.7892,98.0316,97.6007,97.9598,5924.0
2017-06-19 09:40:00,109.11,109.2,108.86,109.15,24350.0,97.9508,98.0316,97.7264,97.9867,24350.0
2017-06-19 09:45:00,109.14,109.23,108.87,108.95,13357.0,97.9777,98.0585,97.7353,97.8072,13357.0
2017-06-19 09:50:00,108.92,108.99,108.45,108.51,13004.0,97.7802,97.8431,97.3583,97.4122,13004.0
2017-06-19 09:55:00,108.49,108.49,108.28,108.29,9254.0,97.3942,97.3942,97.2057,97.2147,9254.0
2017-06-19 10:00:00,108.28,108.47,108.27,108.42,8675.0,97.2057,97.3763,97.1967,97.3314,8675.0
2017-06-19 10:05:00,108.41,108.41,107.97,107.98,9275.0,97.3224,97.3224,96.9274,96.9364,9275.0
2017-06-19 10:10:00,107.95,107.95,107.45,107.55,25856.0,96.9094,96.9094,96.4606,96.5503,25856.0
2017-06-19 10:15:00,107.57,107.86,107.51,107.83,7028.0,96.5683,96.8286,96.5144,96.8017,7028.0
2017-06-19 10:20:00,107.76,107.76,107.52,107.57,3200.0,96.7389,96.7389,96.5234,96.5683,3200.0
2017-06-19 10:25:00,107.61,107.61,107.12,107.12,14415.0,96.6042,96.6042,96.1643,96.1643,14415.0
2017-06-19 10:30:00,107.15,107.18,106.9,106.97,24507.0,96.1913,96.2182,95.9668,96.0297,24507.0
2017-06-19 10:35:00,106.97,107.1,106.9,107.06,38582.0,96.0297,96.1464,95.9668,96.1105,38582.0
2017-06-19 10:40:00,107.1,107.39,107.1,107.36,9083.0,96.1464,96.4067,96.1464,96.3798,9083.0
2017-06-19 10:45:00,107.35,107.65,107.31,107.58,7700.0,96.3708,96.6401,96.3349,96.5773,7700.0
2017-06-19 10:50:00,107.62,107.62,107.49,107.53,6018.0,96.6132,96.6132,96.4965,96.5324,6018.0
2017-06-19 10:55:00,107.57,107.6,107.42,107.44,6077.0,96.5683,96.5952,96.4336,96.4516,6077.0
2017-06-19 11:00:00,107.43,107.43,107.2,107.23,4686.0,96.4426,96.4426,96.2361,96.2631,4686.0
2017-06-19 11:05:00,107.22,107.28,107.16,107.18,18530.0,96.2541,96.308,96.2002,96.2182,18530.0
2017-06-19 11:10:00,107.21,107.23,107.17,107.18,7094.0,96.2451,96.2631,96.2092,96.2182,7094.0
2017-06-19 11:15:00,107.19,107.32,107.15,107.24,30319.0,96.2272,96.3439,96.1913,96.2721,30319.0
2017-06-19 11:20:00,107.33,107.4,107.27,107.4,5878.0,96.3528,96.4157,96.299,96.4157,5878.0
2017-06-19 11:25:00,107.41,107.8,107.39,107.73,20428.0,96.4247,96.7748,96.4067,96.7119,20428.0
2017-06-19 11:30:00,107.75,107.78,107.71,107.76,3257.0,96.7299,96.7568,96.694,96.7389,3257.0
2017-06-19 11:35:00,107.8,107.91,107.68,107.87,9423.0,96.7748,96.8735,96.6671,96.8376,9423.0
2017-06-19 11:40:00,107.9,107.92,107.8,107.82,3145.0,96.8646,96.8825,96.7748,96.7927,3145.0
2017-06-19 11:45:00,107.79,107.82,107.72,107.82,3783.0,96.7658,96.7927,96.703,96.7927,3783.0
2017-06-19 11:50:00,107.78,107.93,107.72,107.93,36180.0,96.7568,96.8915,96.703,96.8915,36180.0
2017-06-19 11:55:00,107.94,108.15,107.9,107.91,19515.0,96.9005,97.089,96.8646,96.8735,19515.0
2017-06-19 12:00:00,107.93,107.93,107.81,107.84,4539.0,96.8915,96.8915,96.7838,96.8107,4539.0
2017-06-19 12:05:00,107.82,108.08,107.8,107.93,20235.0,96.7927,97.0261,96.7748,96.8915,20235.0
2017-06-19 12:10:00,107.96,107.98,107.84,107.84,6740.0,96.9184,96.9364,96.8107,96.8107,6740.0
2017-06-19 12:15:00,107.87,107.88,107.82,107.88,2400.0,96.8376,96.8466,96.7927,96.8466,2400.0
2017-06-19 12:20:00,107.87,107.87,107.73,107.81,2962.0,96.8376,96.8376,96.7119,96.7838,2962.0
2017-06-19 12:25:00,107.77,107.77,107.74,107.77,2711.0,96.7478,96.7478,96.7209,96.7478,2711.0
2017-06-19 12:30:00,107.73,107.73,107.66,107.69,2974.0,96.7119,96.7119,96.6491,96.676,2974.0
2017-06-19 12:35:00,107.68,107.82,107.65,107.8,5911.0,96.6671,96.7927,96.6401,96.7748,5911.0
2017-06-19 12:40:00,107.82,107.84,107.72,107.84,3581.0,96.7927,96.8107,96.703,96.8107,3581.0
2017-06-19 12:45:00,107.84,107.87,107.82,107.86,2695.0,96.8107,96.8376,96.7927,96.8286,2695.0
2017-06-19 12:50:00,107.88,107.88,107.79,107.85,2189.0,96.8466,96.8466,96.7658,96.8197,2189.0
2017-06-19 12:55:00,107.85,108.01,107.85,107.95,3900.0,96.8197,96.9633,96.8197,96.9094,3900.0
2017-06-19 13:00:00,107.93,108.01,107.93,107.96,2200.0,96.8915,96.9633,96.8915,96.9184,2200.0
2017-06-19 13:05:00,107.99,108.06,107.93,107.94,9298.0,96.9453,97.0082,96.8915,96.9005,9298.0
2017-06-19 13:10:00,107.91,107.92,107.88,107.92,5500.0,96.8735,96.8825,96.8466,96.8825,5500.0
2017-06-19 13:15:00,107.89,107.99,107.85,107.9,3969.0,96.8556,96.9453,96.8197,96.8646,3969.0
2017-06-19 13:20:00,107.92,107.98,107.92,107.95,6200.0,96.8825,96.9364,96.8825,96.9094,6200.0
2017-06-19 13:25:00,107.93,108.22,107.89,108.15,15779.0,96.8915,97.1518,96.8556,97.089,15779.0
2017-06-19 13:30:00,108.18,108.31,108.18,108.25,6319.0,97.1159,97.2326,97.1159,97.1788,6319.0
2017-06-19 13:35:00,108.28,108.37,108.25,108.32,3000.0,97.2057,97.2865,97.1788,97.2416,3000.0
2017-06-19 13:40:00,108.35,108.35,108.28,108.35,3600.0,97.2685,97.2685,97.2057,97.2685,3600.0
2017-06-19 13:45:00,108.36,108.41,108.32,108.38,5244.0,97.2775,97.3224,97.2416,97.2955,5244.0
2017-06-19 13:50:00,108.4,108.53,108.37,108.5,20535.0,97.3134,97.4301,97.2865,97.4032,20535.0
2017-06-19 13:55:00,108.51,108.97,108.51,108.76,32328.0,97.4122,97.8251,97.4122,97.6366,32328.0
2017-06-19 14:00:00,108.78,108.81,108.65,108.7,30102.0,97.6545,97.6815,97.5378,97.5827,30102.0
2017-06-19 14:05:00,108.64,108.64,108.53,108.61,7060.0,97.5289,97.5289,97.4301,97.5019,7060.0
2017-06-19 14:10:00,108.65,108.71,108.53,108.57,10301.0,97.5378,97.5917,97.4301,97.466,10301.0
2017-06-19 14:15:00,108.52,108.52,108.45,108.46,3320.0,97.4211,97.4211,97.3583,97.3673,3320.0
2017-06-19 14:20:00,108.46,108.46,108.3,108.3,5417.0,97.3673,97.3673,97.2236,97.2236,5417.0
2017-06-19 14:25:00,108.33,108.38,108.32,108.38,3325.0,97.2506,97.2955,97.2416,97.2955,3325.0
2017-06-19 14:30:00,108.33,108.42,108.26,108.35,5624.0,97.2506,97.3314,97.1877,97.2685,5624.0
2017-06-19 14:35:00,108.33,108.39,108.3,108.35,6439.0,97.2506,97.3044,97.2236,97.2685,6439.0
2017-06-19 14:40:00,108.34,108.44,108.33,108.44,5041.0,97.2596,97.3493,97.2506,97.3493,5041.0
2017-06-19 14:45:00,108.45,108.45,108.28,108.31,3900.0,97.3583,97.3583,97.2057,97.2326,3900.0
2017-06-19 14:50:00,108.28,108.37,108.21,108.21,3801.0,97.2057,97.2865,97.1428,97.1428,3801.0
2017-06-19 14:55:00,108.22,108.22,108.11,108.15,6967.0,97.1518,97.1518,97.0531,97.089,6967.0
2017-06-19 15:00:00,108.12,108.14,107.73,107.93,31413.0,97.0621,97.08,96.7119,96.8915,31413.0
2017-06-19 15:05:00,107.91,107.94,107.64,107.64,15588.0,96.8735,96.9005,96.6311,96.6311,15588.0
2017-06-19 15:10:00,107.68,107.78,107.63,107.78,6533.0,96.6671,96.7568,96.6222,96.7568,6533.0
2017-06-19 15:15:00,107.78,107.97,107.75,107.85,24287.0,96.7568,96.9274,96.7299,96.8197,24287.0
2017-06-19 15:20:00,107.87,107.94,107.81,107.82,7758.0,96.8376,96.9005,96.7838,96.7927,7758.0
2017-06-19 15:25:00,107.81,107.86,107.77,107.77,12157.0,96.7838,96.8286,96.7478,96.7478,12157.0
2017-06-19 15:30:00,107.8,107.8,107.75,107.76,6309.0,96.7748,96.7748,96.7299,96.7389,6309.0
2017-06-19 15:35:00,107.77,107.97,107.76,107.94,13204.0,96.7478,96.9274,96.7389,96.9005,13204.0
2017-06-19 15:40:00,107.94,108.09,107.93,108.08,10947.0,96.9005,97.0351,96.8915,97.0261,10947.0
2017-06-19 15:45:00,108.08,108.17,108.07,108.14,15657.0,97.0261,97.1069,97.0172,97.08,15657.0
2017-06-19 15:50:00,108.15,108.39,108.14,108.33,31419.0,97.089,97.3044,97.08,97.2506,31419.0
2017-06-19 15:55:00,108.3,108.38,108.23,108.33,54306.0,97.2236,97.2955,97.1608,97.2506,54306.0
2017-06-20 09:30:00,107.85,108.43,107.66,108.39,14543.0,96.8197,97.3403,96.6491,97.3044,14543.0
2017-06-20 09:35:00,108.39,109.02,108.22,108.52,47971.0,97.3044,97.87,97.1518,97.4211,47971.0
2017-06-20 09:40:00,108.65,109.14,108.62,108.7,27974.0,97.5378,97.9777,97.5109,97.5827,27974.0
2017-06-20 09:45:00,108.71,108.8,108.52,108.75,18850.0,97.5917,97.6725,97.4211,97.6276,18850.0
2017-06-20 09:50:00,108.65,108.8,108.39,108.43,16417.0,97.5378,97.6725,97.3044,97.3403,16417.0
2017-06-20 09:55:00,108.36,108.36,108.15,108.26,5368.0,97.2775,97.2775,97.089,97.1877,5368.0
2017-06-20 10:00:00,108.28,108.39,108.07,108.1,4900.0,97.2057,97.3044,97.0172,97.0441,4900.0
2017-06-20 10:05:00,108.22,108.27,108.1,108.13,6249.0,97.1518,97.1967,97.0441,97.071,6249.0
2017-06-20 10:10:00,108.09,108.32,108.07,108.32,7252.0,97.0351,97.2416,97.0172,97.2416,7252.0
2017-06-20 10:15:00,108.32,108.32,108.15,108.23,3707.0,97.2416,97.2416,97.089,97.1608,3707.0
2017-06-20 10:20:00,108.19,108.32,108.13,108.28,8329.0,97.1249,97.2416,97.071,97.2057,8329.0
2017-06-20 10:25:00,108.28,108.41,108.18,108.29,11717.0,97.2057,97.3224,97.1159,97.2147,11717.0
2017-06-20 10:30:00,108.32,108.35,108.0,108.13,32979.0,97.2416,97.2685,96.9543,97.071,32979.0
2017-06-20 10:35:00,108.13,108.18,107.97,108.0,7920.0,97.071,97.1159,96.9274,96.9543,7920.0
2017-06-20 10:40:00,108.06,108.11,108.0,108.09,2908.0,97.0082,97.0531,96.9543,97.0351,2908.0
2017-06-20 10:45:00,108.04,108.16,108.02,108.05,4897.0,96.9902,97.098,96.9723,96.9992,4897.0
2017-06-20 10:50:00,108.0,108.05,107.98,108.01,5110.0,96.9543,96.9992,96.9364,96.9633,5110.0
2017-06-20 10:55:00,108.03,108.07,107.79,107.84,6676.0,96.9813,97.0172,96.7658,96.8107,6676.0
2017-06-20 11:00:00,107.78,108.15,107.78,108.14,11694.0,96.7568,97.089,96.7568,97.08,11694.0
2017-06-20 11:05:00,108.17,108.26,108.09,108.1,5646.0,97.1069,97.1877,97.0351,97.0441,5646.0
2017-06-20 11:10:00,108.05,108.23,108.05,108.11,6902.0,96.9992,97.1608,96.9992,97.0531,6902.0
2017-06-20 11:15:00,108.11,108.11,107.9,107.95,7728.0,97.0531,97.0531,96.8646,96.9094,7728.0
2017-06-20 11:20:00,107.9,108.05,107.89,108.05,7750.0,96.8646,96.9992,96.8556,96.9992,7750.0
2017-06-20 11:25:00,108.03,108.03,107.94,107.94,1400.0,96.9813,96.9813,96.9005,96.9005,1400.0
2017-06-20 11:30:00,107.92,107.95,107.87,107.92,5768.0,96.8825,96.9094,96.8376,96.8825,5768.0
2017-06-20 11:35:00,107.92,107.96,107.87,107.93,1500.0,96.8825,96.9184,96.8376,96.8915,1500.0
2017-06-20 11:40:00,107.85,107.89,107.81,107.84,2829.0,96.8197,96.8556,96.7838,96.8107,2829.0
2017-06-20 11:45:00,107.87,107.96,107.86,107.93,3100.0,96.8376,96.9184,96.8286,96.8915,3100.0
2017-06-20 11:50:00,107.89,107.94,107.84,107.87,2619.0,96.8556,96.9005,96.8107,96.8376,2619.0
2017-06-20 11:55:00,107.8,107.8,107.56,107.6,3535.0,96.7748,96.7748,96.5593,96.5952,3535.0
2017-06-20 12:00:00,107.56,107.6,107.41,107.54,6075.0,96.5593,96.5952,96.4247,96.5414,6075.0
2017-06-20 12:05:00,107.55,107.6,107.52,107.52,2870.0,96.5503,96.5952,96.5234,96.5234,2870.0
2017-06-20 12:10:00,107.54,107.58,107.49,107.52,4436.0,96.5414,96.5773,96.4965,96.5234,4436.0
2017-06-20 12:15:00,107.53,107.71,107.52,107.57,6450.0,96.5324,96.694,96.5234,96.5683,6450.0
2017-06-20 12:20:00,107.58,107.69,107.5,107.5,4480.0,96.5773,96.676,96.5055,96.5055,4480.0
2017-06-20 12:25:00,107.5,107.5,107.27,107.27,7041.0,96.5055,96.5055,96.299,96.299,7041.0
2017-06-20 12:30:00,107.26,107.26,107.1,107.1,6113.0,96.29,96.29,96.1464,96.1464,6113.0
2017-06-20 12:35:00,107.15,107.23,107.11,107.12,4775.0,96.1913,96.2631,96.1553,96.1643,4775.0
2017-06-20 12:40:00,107.08,107.17,107.06,107.06,5601.0,96.1284,96.2092,96.1105,96.1105,5601.0
2017-06-20 12:45:00,107.07,107.11,107.0,107.09,6157.0,96.1194,96.1553,96.0566,96.1374,6157.0
2017-06-20 12:50:00,107.12,107.16,107.08,107.14,2702.0,96.1643,96.2002,96.1284,96.1823,2702.0
2017-06-20 12:55:00,107.13,107.31,107.09,107.31,6369.0,96.1733,96.3349,96.1374,96.3349,6369.0
2017-06-20 13:00:00,107.33,107.33,107.25,107.31,4677.0,96.3528,96.3528,96.281,96.3349,4677.0
2017-06-20 13:05:00,107.28,107.38,107.27,107.35,3866.0,96.308,96.3977,96.299,96.3708,3866.0
2017-06-20 13:10:00,107.39,107.55,107.37,107.55,2584.0,96.4067,96.5503,96.3888,96.5503,2584.0
2017-06-20 13:15:00,107.54,107.64,107.54,107.59,1085.0,96.5414,96.6311,96.5414,96.5863,1085.0
2017-06-20 13:20:00,107.59,107.63,107.55,107.55,3699.0,96.5863,96.6222,96.5503,96.5503,3699.0
2017-06-20 13:25:00,107.57,107.57,107.47,107.5,3113.0,96.5683,96.5683,96.4785,96.5055,3113.0
2017-06-20 13:30:00,107.5,107.55,107.49,107.55,2100.0,96.5055,96.5503,96.4965,96.5503,2100.0
2017-06-20 13:35:00,107.57,107.61,107.49,107.52,3600.0,96.5683,96.6042,96.4965,96.5234,3600.0
2017-06-20 13:40:00,107.53,107.54,107.45,107.53,6484.0,96.5324,96.5414,96.4606,96.5324,6484.0
2017-06-20 13:45:00,107.55,107.56,107.51,107.54,2965.0,96.5503,96.5593,96.5144,96.5414,2965.0
2017-06-20 13:50:00,107.53,107.67,107.48,107.65,5709.0,96.5324,96.6581,96.4875,96.6401,5709.0
2017-06-20 13:55:00,107.7,107.78,107.67,107.74,6988.0,96.685,96.7568,96.6581,96.7209,6988.0
2017-06-20 14:00:00,107.78,107.8,107.66,107.67,3700.0,96.7568,96.7748,96.6491,96.6581,3700.0
2017-06-20 14:05:00,107.67,107.75,107.63,107.75,5710.0,96.6581,96.7299,96.6222,96.7299,5710.0
2017-06-20 14:10:00,107.78,107.78,107.62,107.62,7543.0,96.7568,96.7568,96.6132,96.6132,7543.0
2017-06-20 14:15:00,107.64,107.74,107.57,107.74,9559.0,96.6311,96.7209,96.5683,96.7209,9559.0
2017-06-20 14:20:00,107.7,107.77,107.7,107.72,3493.0,96.685,96.7478,96.685,96.703,3493.0
2017-06-20 14:25:00,107.72,108.13,107.68,108.07,9699.0,96.703,97.071,96.6671,97.0172,9699.0
2017-06-20 14:30:00,108.08,108.08,107.92,107.93,13518.0,97.0261,97.0261,96.8825,96.8915,13518.0
2017-06-20 14:35:00,107.89,107.89,107.76,107.83,3555.0,96.8556,96.8556,96.7389,96.8017,3555.0
2017-06-20 14:40:00,107.83,107.83,107.78,107.78,2730.0,96.8017,96.8017,96.7568,96.7568,2730.0
2017-06-20 14:45:00,107.81,107.83,107.76,107.78,4130.0,96.7838,96.8017,96.7389,96.7568,4130.0
2017-06-20 14:50:00,107.78,107.91,107.76,107.91,8422.0,96.7568,96.8735,96.7389,96.8735,8422.0
2017-06-20 14:55:00,107.94,107.95,107.91,107.95,3100.0,96.9005,96.9094,96.8735,96.9094,3100.0
2017-06-20 15:00:00,107.96,108.04,107.96,108.03,4800.0,96.9184,96.9902,96.9184,96.9813,4800.0
2017-06-20 15:05:00,108.02,108.02,107.93,107.99,7862.0,96.9723,96.9723,96.8915,96.9453,7862.0
2017-06-20 15:10:00,107.98,107.98,107.8,107.9,11870.0,96.9364,96.9364,96.7748,96.8646,11870.0
2017-06-20 15:15:00,107.9,107.96,107.89,107.94,7500.0,96.8646,96.9184,96.8556,96.9005,7500.0
2017-06-20 15:20:00,107.9,107.92,107.84,107.87,5640.0,96.8646,96.8825,96.8107,96.8376,5640.0
2017-06-20 15:25:00,107.87,107.87,107.75,107.84,7887.0,96.8376,96.8376,96.7299,96.8107,7887.0
2017-06-20 15:30:00,107.82,107.85,107.77,107.82,8460.0,96.7927,96.8197,96.7478,96.7927,8460.0
2017-06-20 15:35:00,107.83,107.85,107.79,107.82,8216.0,96.8017,96.8197,96.7658,96.7927,8216.0
2017-06-20 15:40:00,107.85,107.85,107.75,107.75,11127.0,96.8197,96.8197,96.7299,96.7299,11127.0
2017-06-20 15:45:00,107.74,107.76,107.56,107.56,24530.0,96.7209,96.7389,96.5593,96.5593,24530.0
2017-06-20 15:50:00,107.57,107.69,107.57,107.64,19999.0,96.5683,96.676,96.5683,96.6311,19999.0
2017-06-20 15:55:00,107.64,107.78,107.64,107.71,39878.0,96.6311,96.7568,96.6311,96.694,39878.0
2017-06-21 09:30:00,107.57,107.62,107.39,107.43,14062.0,96.5683,96.6132,96.4067,96.4426,14062.0
2017-06-21 09:35:00,107.23,107.36,107.1,107.25,2790.0,96.2631,96.3798,96.1464,96.281,2790.0
2017-06-21 09:40:00,107.41,107.48,107.0,107.11,2838.0,96.4247,96.4875,96.0566,96.1553,2838.0
2017-06-21 09:45:00,107.17,107.17,106.76,106.76,4800.0,96.2092,96.2092,95.8411,95.8411,4800.0
2017-06-21 09:50:00,106.84,107.08,106.84,107.08,5300.0,95.913,96.1284,95.913,96.1284,5300.0
2017-06-21 09:55:00,107.08,107.11,106.98,107.01,7861.0,96.1284,96.1553,96.0386,96.0656,7861.0
2017-06-21 10:00:00,107.01,107.1,107.01,107.1,14959.0,96.0656,96.1464,96.0656,96.1464,14959.0
2017-06-21 10:05:00,107.05,107.2,107.05,107.09,16620.0,96.1015,96.2361,96.1015,96.1374,16620.0
2017-06-21 10:10:00,107.09,107.09,106.92,106.97,5183.0,96.1374,96.1374,95.9848,96.0297,5183.0
2017-06-21 10:15:00,106.97,107.19,106.95,107.18,10109.0,96.0297,96.2272,96.0117,96.2182,10109.0
2017-06-21 10:20:00,107.18,107.18,106.95,107.08,15281.0,96.2182,96.2182,96.0117,96.1284,15281.0
2017-06-21 10:25:00,107.06,107.18,107.06,107.14,2980.0,96.1105,96.2182,96.1105,96.1823,2980.0
2017-06-21 10:30:00,107.17,107.21,107.07,107.07,10173.0,96.2092,96.2451,96.1194,96.1194,10173.0
2017-06-21 10:35:00,107.1,107.14,107.02,107.07,9745.0,96.1464,96.1823,96.0746,96.1194,9745.0
2017-06-21 10:40:00,107.11,107.14,107.02,107.11,11485.0,96.1553,96.1823,96.0746,96.1553,11485.0
2017-06-21 10:45:00,107.09,107.3,107.09,107.19,19283.0,96.1374,96.3259,96.1374,96.2272,19283.0
2017-06-21 10:50:00,107.21,107.26,107.13,107.18,10462.0,96.2451,96.29,96.1733,96.2182,10462.0
2017-06-21 10:55:00,107.18,107.2,107.05,107.08,9626.0,96.2182,96.2361,96.1015,96.1284,9626.0
2017-06-21 11:00:00,107.09,107.13,107.04,107.12,5450.0,96.1374,96.1733,96.0925,96.1643,5450.0
2017-06-21 11:05:00,107.14,107.17,107.04,107.04,10785.0,96.1823,96.2092,96.0925,96.0925,10785.0
2017-06-21 11:10:00,107.04,107.04,106.7,106.73,11232.0,96.0925,96.0925,95.7873,95.8142,11232.0
2017-06-21 11:15:00,106.73,106.91,106.6,106.85,26028.0,95.8142,95.9758,95.6975,95.9219,26028.0
2017-06-21 11:20:00,106.84,107.22,106.84,107.13,14468.0,95.913,96.2541,95.913,96.1733,14468.0
2017-06-21 11:25:00,107.08,107.28,107.07,107.15,69059.0,96.1284,96.308,96.1194,96.1913,69059.0
2017-06-21 11:30:00,107.14,107.2,107.04,107.13,19697.0,96.1823,96.2361,96.0925,96.1733,19697.0
2017-06-21 11:35:00,107.15,107.16,107.09,107.09,9954.0,96.1913,96.2002,96.1374,96.1374,9954.0
2017-06-21 11:40:00,107.1,107.13,106.99,107.08,34838.0,96.1464,96.1733,96.0476,96.1284,34838.0
2017-06-21 11:45:00,107.09,107.1,106.99,107.01,20882.0,96.1374,96.1464,96.0476,96.0656,20882.0
2017-06-21 11:50:00,106.99,107.07,106.97,107.07,15350.0,96.0476,96.1194,96.0297,96.1194,15350.0
2017-06-21 11:55:00,107.09,107.11,107.05,107.06,5011.0,96.1374,96.1553,96.1015,96.1105,5011.0
2017-06-21 12:00:00,107.05,107.05,106.97,107.04,21700.0,96.1015,96.1015,96.0297,96.0925,21700.0
2017-06-21 12:05:00,107.05,107.2,106.98,107.09,54328.0,96.1015,96.2361,96.0386,96.1374,54328.0
2017-06-21 12:10:00,107.01,107.25,107.01,107.08,12014.0,96.0656,96.281,96.0656,96.1284,12014.0
2017-06-21 12:15:00,107.08,107.11,106.99,107.07,12356.0,96.1284,96.1553,96.0476,96.1194,12356.0
2017-06-21 12:20:00,107.03,107.14,106.98,107.11,29797.0,96.0835,96.1823,96.0386,96.1553,29797.0
2017-06-21 12:25:00,107.12,107.16,107.06,107.1,19123.0,96.1643,96.2002,96.1105,96.1464,19123.0
2017-06-21 12:30:00,107.12,107.13,106.98,107.0,12887.0,96.1643,96.1733,96.0386,96.0566,12887.0
2017-06-21 12:35:00,107.0,107.04,106.93,106.93,5971.0,96.0566,96.0925,95.9938,95.9938,5971.0
2017-06-21 12:40:00,106.9,107.0,106.82,106.87,12943.0,95.9668,96.0566,95.895,95.9399,12943.0
2017-06-21 12:45:00,106.97,106.99,106.88,106.88,4690.0,96.0297,96.0476,95.9489,95.9489,4690.0
2017-06-21 12:50:00,106.93,107.01,106.93,107.0,2061.0,95.9938,96.0656,95.9938,96.0566,2061.0
2017-06-21 12:55:00,107.02,107.03,106.97,107.0,2271.0,96.0746,96.0835,96.0297,96.0566,2271.0
2017-06-21 13:00:00,107.0,107.04,106.97,107.0,7958.0,96.0566,96.0925,96.0297,96.0566,7958.0
2017-06-21 13:05:00,107.0,107.01,106.94,107.0,5388.0,96.0566,96.0656,96.0027,96.0566,5388.0
2017-06-21 13:10:00,106.98,107.0,106.96,107.0,4882.0,96.0386,96.0566,96.0207,96.0566,4882.0
2017-06-21 13:15:00,107.01,107.03,106.97,106.99,6615.0,96.0656,96.0835,96.0297,96.0476,6615.0
2017-06-21 13:20:00,107.02,107.03,106.96,107.0,1702.0,96.0746,96.0835,96.0207,96.0566,1702.0
2017-06-21 13:25:00,107.0,107.01,106.98,107.0,3397.0,96.0566,96.0656,96.0386,96.0566,3397.0
2017-06-21 13:30:00,106.98,107.0,106.78,106.78,8843.0,96.0386,96.0566,95.8591,95.8591,8843.0
2017-06-21 13:35:00,106.77,106.79,106.61,106.61,8863.0,95.8501,95.8681,95.7065,95.7065,8863.0
2017-06-21 13:40:00,106.64,106.65,106.51,106.51,5206.0,95.7334,95.7424,95.6167,95.6167,5206.0
2017-06-21 13:45:00,106.48,106.49,106.05,106.12,33744.0,95.5898,95.5988,95.2038,95.2666,33744.0
2017-06-21 13:50:00,106.16,106.24,106.0,106.07,31393.0,95.3025,95.3743,95.1589,95.2217,31393.0
2017-06-21 13:55:00,106.04,106.27,105.87,106.08,29225.0,95.1948,95.4013,95.0422,95.2307,29225.0
2017-06-21 14:00:00,106.07,106.27,105.98,106.17,22316.0,95.2217,95.4013,95.1409,95.3115,22316.0
2017-06-21 14:05:00,106.12,106.18,106.04,106.18,5582.0,95.2666,95.3205,95.1948,95.3205,5582.0
2017-06-21 14:10:00,106.14,106.33,106.1,106.22,12175.0,95.2846,95.4551,95.2486,95.3564,12175.0
2017-06-21 14:15:00,106.22,106.45,106.15,106.39,11930.0,95.3564,95.5628,95.2935,95.509,11930.0
2017-06-21 14:20:00,106.42,106.45,106.36,106.37,2000.0,95.5359,95.5628,95.4821,95.491,2000.0
2017-06-21 14:25:00,106.38,106.42,106.22,106.22,7471.0,95.5,95.5359,95.3564,95.3564,7471.0
2017-06-21 14:30:00,106.22,106.31,106.22,106.29,6301.0,95.3564,95.4372,95.3564,95.4192,6301.0
2017-06-21 14:35:00,106.3,106.54,106.29,106.48,17549.0,95.4282,95.6436,95.4192,95.5898,17549.0
2017-06-21 14:40:00,106.52,106.57,106.43,106.54,5934.0,95.6257,95.6706,95.5449,95.6436,5934.0
2017-06-21 14:45:00,106.54,106.61,106.46,106.5,9637.0,95.6436,95.7065,95.5718,95.6077,9637.0
2017-06-21 14:50:00,106.51,106.55,106.5,106.53,17000.0,95.6167,95.6526,95.6077,95.6347,17000.0
2017-06-21 14:55:00,106.53,106.55,106.49,106.52,9745.0,95.6347,95.6526,95.5988,95.6257,9745.0
2017-06-21 15:00:00,106.49,106.53,106.38,106.38,7757.0,95.5988,95.6347,95.5,95.5,7757.0
2017-06-21 15:05:00,106.37,106.46,106.36,106.46,10068.0,95.491,95.5718,95.4821,95.5718,10068.0
2017-06-21 15:10:00,106.44,106.47,106.42,106.45,7105.0,95.5539,95.5808,95.5359,95.5628,7105.0
2017-06-21 15:15:00,106.43,106.43,106.35,106.37,16814.0,95.5449,95.5449,95.4731,95.491,16814.0
2017-06-21 15:20:00,106.42,106.47,106.38,106.47,6400.0,95.5359,95.5808,95.5,95.5808,6400.0
2017-06-21 15:25:00,106.44,106.51,106.38,106.38,13875.0,95.5539,95.6167,95.5,95.5,13875.0
2017-06-21 15:30:00,106.4,106.4,106.19,106.2,12297.0,95.518,95.518,95.3294,95.3384,12297.0
2017-06-21 15:35:00,106.17,106.21,106.15,106.2,16810.0,95.3115,95.3474,95.2935,95.3384,16810.0
2017-06-21 15:40:00,106.2,106.21,106.12,106.2,31294.0,95.3384,95.3474,95.2666,95.3384,31294.0
2017-06-21 15:45:00,106.19,106.23,106.15,106.23,18971.0,95.3294,95.3654,95.2935,95.3654,18971.0
2017-06-21 15:50:00,106.22,106.22,106.03,106.03,29883.0,95.3564,95.3564,95.1858,95.1858,29883.0
2017-06-21 15:55:00,106.04,106.24,105.98,106.19,42051.0,95.1948,95.3743,95.1409,95.3294,42051.0
2017-06-22 09:30:00,106.47,106.7,106.15,106.34,11105.0,95.5808,95.7873,95.2935,95.4641,11105.0
2017-06-22 09:35:00,106.32,106.33,105.84,105.84,3360.0,95.4461,95.4551,95.0152,95.0152,3360.0
2017-06-22 09:40:00,105.81,106.0,105.75,105.79,3127.0,94.9883,95.1589,94.9344,94.9704,3127.0
2017-06-22 09:45:00,105.77,105.83,105.6,105.71,4725.0,94.9524,95.0063,94.7998,94.8985,4725.0
2017-06-22 09:50:00,105.7,105.74,105.58,105.62,2300.0,94.8896,94.9255,94.7818,94.8177,2300.0
2017-06-22 09:55:00,105.66,105.89,105.66,105.77,3294.0,94.8536,95.0601,94.8536,94.9524,3294.0
2017-06-22 10:00:00,105.9,105.92,105.72,105.78,6491.0,95.0691,95.0871,94.9075,94.9614,6491.0
2017-06-22 10:05:00,105.7,105.75,105.59,105.59,9721.0,94.8896,94.9344,94.7908,94.7908,9721.0
2017-06-22 10:10:00,105.67,105.78,105.67,105.7,4905.0,94.8626,94.9614,94.8626,94.8896,4905.0
2017-06-22 10:15:00,105.7,105.7,105.55,105.61,5525.0,94.8896,94.8896,94.7549,94.8088,5525.0
2017-06-22 10:20:00,105.62,105.62,105.54,105.57,3516.0,94.8177,94.8177,94.7459,94.7729,3516.0
2017-06-22 10:25:00,105.58,105.85,105.58,105.85,1433.0,94.7818,95.0242,94.7818,95.0242,1433.0
2017-06-22 10:30:00,105.79,105.95,105.79,105.95,3274.0,94.9704,95.114,94.9704,95.114,3274.0
2017-06-22 10:35:00,105.93,106.15,105.93,106.12,4600.0,95.096,95.2935,95.096,95.2666,4600.0
2017-06-22 10:40:00,106.08,106.15,105.94,106.02,13423.0,95.2307,95.2935,95.105,95.1768,13423.0
2017-06-22 10:45:00,106.04,106.07,105.98,106.0,16330.0,95.1948,95.2217,95.1409,95.1589,16330.0
2017-06-22 10:50:00,106.01,106.18,105.99,106.1,15706.0,95.1679,95.3205,95.1499,95.2486,15706.0
2017-06-22 10:55:00,106.12,106.15,105.98,106.14,29389.0,95.2666,95.2935,95.1409,95.2846,29389.0
2017-06-22 11:00:00,106.17,106.21,105.98,106.04,9500.0,95.3115,95.3474,95.1409,95.1948,9500.0
2017-06-22 11:05:00,106.04,106.13,105.94,106.06,109570.0,95.1948,95.2756,95.105,95.2127,109570.0
2017-06-22 11:10:00,106.11,106.18,106.05,106.09,13108.0,95.2576,95.3205,95.2038,95.2397,13108.0
2017-06-22 11:15:00,106.06,106.08,106.03,106.07,5350.0,95.2127,95.2307,95.1858,95.2217,5350.0
2017-06-22 11:20:00,106.05,106.1,106.01,106.06,9444.0,95.2038,95.2486,95.1679,95.2127,9444.0
2017-06-22 11:25:00,106.07,106.11,106.04,106.05,8601.0,95.2217,95.2576,95.1948,95.2038,8601.0
2017-06-22 11:30:00,106.05,106.12,105.95,106.02,21700.0,95.2038,95.2666,95.114,95.1768,21700.0
2017-06-22 11:35:00,106.05,106.12,106.02,106.1,6000.0,95.2038,95.2666,95.1768,95.2486,6000.0
2017-06-22 11:40:00,106.12,106.13,106.04,106.05,5700.0,95.2666,95.2756,95.1948,95.2038,5700.0
2017-06-22 11:45:00,106.08,106.08,105.86,105.94,6869.0,95.2307,95.2307,95.0332,95.105,6869.0
2017-06-22 11:50:00,105.89,106.37,105.88,106.24,78708.0,95.0601,95.491,95.0511,95.3743,78708.0
2017-06-22 11:55:00,106.34,106.42,106.34,106.41,3308.0,95.4641,95.5359,95.4641,95.5269,3308.0
2017-06-22 12:00:00,106.44,106.44,106.26,106.26,4300.0,95.5539,95.5539,95.3923,95.3923,4300.0
2017-06-22 12:05:00,106.29,106.32,106.01,106.01,24626.0,95.4192,95.4461,95.1679,95.1679,24626.0
2017-06-22 12:10:00,106.01,106.04,105.87,105.87,6698.0,95.1679,95.1948,95.0422,95.0422,6698.0
2017-06-22 12:15:00,105.89,105.93,105.64,105.72,4386.0,95.0601,95.096,94.8357,94.9075,4386.0
2017-06-22 12:20:00,105.69,105.75,105.62,105.74,6095.0,94.8806,94.9344,94.8177,94.9255,6095.0
2017-06-22 12:25:00,105.71,105.81,105.69,105.75,3177.0,94.8985,94.9883,94.8806,94.9344,3177.0
2017-06-22 12:30:00,105.76,105.85,105.71,105.82,3147.0,94.9434,95.0242,94.8985,94.9973,3147.0
2017-06-22 12:35:00,105.83,105.86,105.77,105.86,1325.0,95.0063,95.0332,94.9524,95.0332,1325.0
2017-06-22 12:40:00,105.86,105.86,105.78,105.78,917.0,95.0332,95.0332,94.9614,94.9614,917.0
2017-06-22 12:45:00,105.8,105.88,105.79,105.85,1225.0,94.9793,95.0511,94.9704,95.0242,1225.0
2017-06-22 12:50:00,105.91,105.94,105.76,105.81,5889.0,95.0781,95.105,94.9434,94.9883,5889.0
2017-06-22 12:55:00,105.85,105.87,105.74,105.8,2360.0,95.0242,95.0422,94.9255,94.9793,2360.0
2017-06-22 13:00:00,105.76,105.81,105.72,105.74,2413.0,94.9434,94.9883,94.9075,94.9255,2413.0
2017-06-22 13:05:00,105.79,105.83,105.78,105.83,1800.0,94.9704,95.0063,94.9614,95.0063,1800.0
2017-06-22 13:10:00,105.8,105.8,105.69,105.71,1882.0,94.9793,94.9793,94.8806,94.8985,1882.0
2017-06-22 13:15:00,105.68,105.68,105.54,105.62,2531.0,94.8716,94.8716,94.7459,94.8177,2531.0
2017-06-22 13:20:00,105.62,105.62,105.44,105.45,12235.0,94.8177,94.8177,94.6561,94.6651,12235.0
2017-06-22 13:25:00,105.51,105.51,105.42,105.43,1700.0,94.719,94.719,94.6382,94.6472,1700.0
2017-06-22 13:30:00,105.4,105.42,105.3,105.36,4441.0,94.6202,94.6382,94.5305,94.5843,4441.0
2017-06-22 13:35:00,105.36,105.39,105.3,105.3,2200.0,94.5843,94.6113,94.5305,94.5305,2200.0
2017-06-22 13:40:00,105.31,105.33,105.23,105.23,2890.0,94.5394,94.5574,94.4676,94.4676,2890.0
2017-06-22 13:45:00,105.23,105.32,105.17,105.17,7204.0,94.4676,94.5484,94.4138,94.4138,7204.0
2017-06-22 13:50:00,105.18,105.24,105.14,105.17,7627.0,94.4227,94.4766,94.3868,94.4138,7627.0
2017-06-22 13:55:00,105.14,105.25,105.11,105.16,13482.0,94.3868,94.4856,94.3599,94.4048,13482.0
2017-06-22 14:00:00,105.28,105.57,105.28,105.48,9643.0,94.5125,94.7729,94.5125,94.6921,9643.0
2017-06-22 14:05:00,105.49,105.72,105.44,105.58,31006.0,94.701,94.9075,94.6561,94.7818,31006.0
2017-06-22 14:10:00,105.6,105.66,105.56,105.63,2600.0,94.7998,94.8536,94.7639,94.8267,2600.0
2017-06-22 14:15:00,105.62,105.69,105.39,105.4,17498.0,94.8177,94.8806,94.6113,94.6202,17498.0
2017-06-22 14:20:00,105.39,105.58,105.33,105.58,16543.0,94.6113,94.7818,94.5574,94.7818,16543.0
2017-06-22 14:25:00,105.58,105.58,105.5,105.56,8775.0,94.7818,94.7818,94.71,94.7639,8775.0
2017-06-22 14:30:00,105.55,105.55,105.23,105.41,14553.0,94.7549,94.7549,94.4676,94.6292,14553.0
2017-06-22 14:35:00,105.46,105.46,105.4,105.4,4000.0,94.6741,94.6741,94.6202,94.6202,4000.0
2017-06-22 14:40:00,105.44,105.45,105.16,105.25,13003.0,94.6561,94.6651,94.4048,94.4856,13003.0
2017-06-22 14:45:00,105.25,105.35,105.22,105.35,18310.0,94.4856,94.5754,94.4586,94.5754,18310.0
2017-06-22 14:50:00,105.35,105.38,105.31,105.38,4487.0,94.5754,94.6023,94.5394,94.6023,4487.0
2017-06-22 14:55:00,105.37,105.4,105.22,105.28,29745.0,94.5933,94.6202,94.4586,94.5125,29745.0
2017-06-22 15:00:00,105.33,105.37,105.33,105.36,8138.0,94.5574,94.5933,94.5574,94.5843,8138.0
2017-06-22 15:05:00,105.37,105.39,105.21,105.27,38072.0,94.5933,94.6113,94.4497,94.5035,38072.0
2017-06-22 15:10:00,105.29,105.43,105.29,105.41,11468.0,94.5215,94.6472,94.5215,94.6292,11468.0
2017-06-22 15:15:00,105.43,105.43,105.35,105.38,4500.0,94.6472,94.6472,94.5754,94.6023,4500.0
2017-06-22 15:20:00,105.39,105.4,105.25,105.25,24057.0,94.6113,94.6202,94.4856,94.4856,24057.0
2017-06-22 15:25:00,105.23,105.39,105.22,105.35,36910.0,94.4676,94.6113,94.4586,94.5754,36910.0
2017-06-22 15:30:00,105.35,105.36,105.28,105.31,36706.0,94.5754,94.5843,94.5125,94.5394,36706.0
2017-06-22 15:35:00,105.32,105.35,105.24,105.29,24453.0,94.5484,94.5754,94.4766,94.5215,24453.0
2017-06-22 15:40:00,105.28,105.32,105.26,105.29,8145.0,94.5125,94.5484,94.4946,94.5215,8145.0
2017-06-22 15:45:00,105.26,105.29,105.24,105.26,18765.0,94.4946,94.5215,94.4766,94.4946,18765.0
2017-06-22 15:50:00,105.27,105.29,105.21,105.22,20369.0,94.5035,94.5215,94.4497,94.4586,20369.0
2017-06-22 15:55:00,105.22,105.3,105.19,105.21,49919.0,94.4586,94.5305,94.4317,94.4497,49919.0
2017-06-23 09:30:00,105.31,105.74,105.26,105.26,13521.0,94.5394,94.9255,94.4946,94.4946,13521.0
2017-06-23 09:35:00,105.38,105.4,104.97,105.09,22064.0,94.6023,94.6202,94.2342,94.3419,22064.0
2017-06-23 09:40:00,105.14,105.42,105.1,105.25,9507.0,94.3868,94.6382,94.3509,94.4856,9507.0
2017-06-23 09:45:00,105.24,105.24,104.99,105.02,13992.0,94.4766,94.4766,94.2522,94.2791,13992.0
2017-06-23 09:50:00,105.0,105.04,104.83,104.84,4968.0,94.2611,94.2971,94.1085,94.1175,4968.0
2017-06-23 09:55:00,104.76,104.89,104.5,104.89,16108.0,94.0457,94.1624,93.8123,94.1624,16108.0
2017-06-23 10:00:00,104.88,105.09,104.82,104.88,14035.0,94.1534,94.3419,94.0996,94.1534,14035.0
2017-06-23 10:05:00,104.88,105.15,104.87,105.15,19303.0,94.1534,94.3958,94.1444,94.3958,19303.0
2017-06-23 10:10:00,105.15,105.15,104.65,104.86,12502.0,94.3958,94.3958,93.9469,94.1355,12502.0
2017-06-23 10:15:00,104.88,105.01,104.84,105.01,4747.0,94.1534,94.2701,94.1175,94.2701,4747.0
2017-06-23 10:20:00,105.01,105.05,104.8,104.89,6503.0,94.2701,94.306,94.0816,94.1624,6503.0
2017-06-23 10:25:00,104.89,105.0,104.85,104.88,10478.0,94.1624,94.2611,94.1265,94.1534,10478.0
2017-06-23 10:30:00,104.88,105.15,104.84,105.07,21031.0,94.1534,94.3958,94.1175,94.324,21031.0
2017-06-23 10:35:00,105.07,105.12,104.98,105.02,31178.0,94.324,94.3689,94.2432,94.2791,31178.0
2017-06-23 10:40:00,105.06,105.18,105.05,105.14,15481.0,94.315,94.4227,94.306,94.3868,15481.0
2017-06-23 10:45:00,105.14,105.14,104.98,105.0,27387.0,94.3868,94.3868,94.2432,94.2611,27387.0
2017-06-23 10:50:00,105.06,105.23,105.06,105.22,28441.0,94.315,94.4676,94.315,94.4586,28441.0
2017-06-23 10:55:00,105.15,105.19,105.0,105.17,59546.0,94.3958,94.4317,94.2611,94.4138,59546.0
2017-06-23 11:00:00,105.18,105.52,105.17,105.37,44885.0,94.4227,94.728,94.4138,94.5933,44885.0
2017-06-23 11:05:00,105.4,105.41,105.12,105.18,31163.0,94.6202,94.6292,94.3689,94.4227,31163.0
2017-06-23 11:10:00,105.2,105.26,104.99,105.25,52020.0,94.4407,94.4946,94.2522,94.4856,52020.0
2017-06-23 11:15:00,105.24,105.29,105.13,105.13,8499.0,94.4766,94.5215,94.3779,94.3779,8499.0
2017-06-23 11:20:00,105.18,105.31,105.13,105.13,7349.0,94.4227,94.5394,94.3779,94.3779,7349.0
2017-06-23 11:25:00,105.19,105.29,105.04,105.18,41054.0,94.4317,94.5215,94.2971,94.4227,41054.0
2017-06-23 11:30:00,105.19,105.32,105.19,105.26,11391.0,94.4317,94.5484,94.4317,94.4946,11391.0
2017-06-23 11:35:00,105.27,105.32,105.11,105.23,55100.0,94.5035,94.5484,94.3599,94.4676,55100.0
2017-06-23 11:40:00,105.19,105.61,105.19,105.6,21546.0,94.4317,94.8088,94.4317,94.7998,21546.0
2017-06-23 11:45:00,105.61,105.63,105.46,105.55,13476.0,94.8088,94.8267,94.6741,94.7549,13476.0
2017-06-23 11:50:00,105.56,105.56,105.41,105.45,58298.0,94.7639,94.7639,94.6292,94.6651,58298.0
2017-06-23 11:55:00,105.51,105.72,105.5,105.7,27661.0,94.719,94.9075,94.71,94.8896,27661.0
2017-06-23 12:00:00,105.72,105.85,105.7,105.83,12729.0,94.9075,95.0242,94.8896,95.0063,12729.0
2017-06-23 12:05:00,105.76,105.91,105.72,105.81,10782.0,94.9434,95.0781,94.9075,94.9883,10782.0
2017-06-23 12:10:00,105.8,105.85,105.74,105.84,3650.0,94.9793,95.0242,94.9255,95.0152,3650.0
2017-06-23 12:15:00,105.84,105.84,105.54,105.56,24927.0,95.0152,95.0152,94.7459,94.7639,24927.0
2017-06-23 12:20:00,105.58,105.61,105.36,105.4,67437.0,94.7818,94.8088,94.5843,94.6202,67437.0
2017-06-23 12:25:00,105.5,105.69,105.5,105.59,16278.0,94.71,94.8806,94.71,94.7908,16278.0
2017-06-23 12:30:00,105.63,105.63,105.53,105.62,5200.0,94.8267,94.8267,94.7369,94.8177,5200.0
2017-06-23 12:35:00,105.63,105.63,105.49,105.56,13162.0,94.8267,94.8267,94.701,94.7639,13162.0
2017-06-23 12:40:00,105.55,105.55,105.3,105.3,55883.0,94.7549,94.7549,94.5305,94.5305,55883.0
2017-06-23 12:45:00,105.3,105.46,105.29,105.45,39200.0,94.5305,94.6741,94.5215,94.6651,39200.0
2017-06-23 12:50:00,105.46,105.52,105.32,105.4,17105.0,94.6741,94.728,94.5484,94.6202,17105.0
2017-06-23 12:55:00,105.39,105.46,105.36,105.45,53902.0,94.6113,94.6741,94.5843,94.6651,53902.0
2017-06-23 13:00:00,105.5,105.52,105.28,105.34,16566.0,94.71,94.728,94.5125,94.5664,16566.0
2017-06-23 13:05:00,105.38,105.4,105.31,105.36,50147.0,94.6023,94.6202,94.5394,94.5843,50147.0
2017-06-23 13:10:00,105.4,105.46,105.4,105.41,4900.0,94.6202,94.6741,94.6202,94.6292,4900.0
2017-06-23 13:15:00,105.44,105.45,105.32,105.32,8364.0,94.6561,94.6651,94.5484,94.5484,8364.0
2017-06-23 13:20:00,105.36,105.39,105.32,105.32,5431.0,94.5843,94.6113,94.5484,94.5484,5431.0
2017-06-23 13:25:00,105.35,105.35,105.28,105.32,6795.0,94.5754,94.5754,94.5125,94.5484,6795.0
2017-06-23 13:30:00,105.31,105.31,105.16,105.21,6511.0,94.5394,94.5394,94.4048,94.4497,6511.0
2017-06-23 13:35:00,105.23,105.23,104.99,104.99,21938.0,94.4676,94.4676,94.2522,94.2522,21938.0
2017-06-23 13:40:00,104.99,105.1,104.96,105.08,21213.0,94.2522,94.3509,94.2252,94.333,21213.0
2017-06-23 13:45:00,105.09,105.09,105.0,105.04,36918.0,94.3419,94.3419,94.2611,94.2971,36918.0
2017-06-23 13:50:00,105.04,105.12,105.03,105.1,12952.0,94.2971,94.3689,94.2881,94.3509,12952.0
2017-06-23 13:55:00,105.09,105.11,104.98,105.06,12142.0,94.3419,94.3599,94.2432,94.315,12142.0
2017-06-23 14:00:00,105.02,105.15,104.87,104.91,31138.0,94.2791,94.3958,94.1444,94.1804,31138.0
2017-06-23 14:05:00,104.96,105.11,104.91,105.01,9908.0,94.2252,94.3599,94.1804,94.2701,9908.0
2017-06-23 14:10:00,105.04,105.11,104.96,105.03,8127.0,94.2971,94.3599,94.2252,94.2881,8127.0
2017-06-23 14:15:00,105.04,105.09,104.99,105.02,8625.0,94.2971,94.3419,94.2522,94.2791,8625.0
2017-06-23 14:20:00,105.0,105.08,104.99,105.03,9641.0,94.2611,94.333,94.2522,94.2881,9641.0
2017-06-23 14:25:00,105.04,105.09,105.03,105.05,8592.0,94.2971,94.3419,94.2881,94.306,8592.0
2017-06-23 14:30:00,105.06,105.07,104.96,105.07,21100.0,94.315,94.324,94.2252,94.324,21100.0
2017-06-23 14:35:00,105.08,105.09,105.0,105.03,16779.0,94.333,94.3419,94.2611,94.2881,16779.0
2017-06-23 14:40:00,105.02,105.04,105.0,105.02,12473.0,94.2791,94.2971,94.2611,94.2791,12473.0
2017-06-23 14:45:00,105.02,105.04,104.98,105.01,5102.0,94.2791,94.2971,94.2432,94.2701,5102.0
2017-06-23 14:50:00,105.01,105.02,104.98,104.98,4317.0,94.2701,94.2791,94.2432,94.2432,4317.0
2017-06-23 14:55:00,104.97,104.97,104.8,104.8,6263.0,94.2342,94.2342,94.0816,94.0816,6263.0
2017-06-23 15:00:00,104.78,104.79,104.63,104.76,7631.0,94.0636,94.0726,93.929,94.0457,7631.0
2017-06-23 15:05:00,104.76,104.92,104.76,104.92,12475.0,94.0457,94.1893,94.0457,94.1893,12475.0
2017-06-23 15:10:00,104.92,105.0,104.9,104.95,13701.0,94.1893,94.2611,94.1714,94.2163,13701.0
2017-06-23 15:15:00,104.94,104.97,104.93,104.96,10067.0,94.2073,94.2342,94.1983,94.2252,10067.0
2017-06-23 15:20:00,104.98,104.98,104.94,104.97,9210.0,94.2432,94.2432,94.2073,94.2342,9210.0
2017-06-23 15:25:00,104.97,105.02,104.9,104.94,77666.0,94.2342,94.2791,94.1714,94.2073,77666.0
2017-06-23 15:30:00,104.94,104.94,104.74,104.75,14850.0,94.2073,94.2073,94.0277,94.0367,14850.0
2017-06-23 15:35:00,104.77,104.79,104.69,104.7,20169.0,94.0547,94.0726,93.9829,93.9918,20169.0
2017-06-23 15:40:00,104.69,104.73,104.57,104.62,53322.0,93.9829,94.0188,93.8751,93.92,53322.0
2017-06-23 15:45:00,104.62,104.69,104.42,104.55,74661.0,93.92,93.9829,93.7405,93.8572,74661.0
2017-06-23 15:50:00,104.53,104.65,104.44,104.5,55884.0,93.8392,93.9469,93.7584,93.8123,55884.0
2017-06-23 15:55:00,104.53,105.36,104.51,104.81,136936.0,93.8392,94.5843,93.8213,94.0906,136936.0
2017-06-26 09:30:00,105.11,105.67,105.11,105.55,18841.0,94.3599,94.8626,94.3599,94.7549,18841.0
2017-06-26 09:35:00,105.47,105.84,105.47,105.78,10963.0,94.6831,95.0152,94.6831,94.9614,10963.0
2017-06-26 09:40:00,105.79,106.56,105.71,105.85,40092.0,94.9704,95.6616,94.8985,95.0242,40092.0
2017-06-26 09:45:00,105.89,106.02,105.82,105.91,5638.0,95.0601,95.1768,94.9973,95.0781,5638.0
2017-06-26 09:50:00,105.97,106.02,105.76,105.8,32516.0,95.1319,95.1768,94.9434,94.9793,32516.0
2017-06-26 09:55:00,105.8,105.82,105.7,105.7,11783.0,94.9793,94.9973,94.8896,94.8896,11783.0
2017-06-26 10:00:00,105.77,105.77,105.32,105.32,18561.0,94.9524,94.9524,94.5484,94.5484,18561.0
2017-06-26 10:05:00,105.33,105.41,104.91,104.91,15484.0,94.5574,94.6292,94.1804,94.1804,15484.0
2017-06-26 10:10:00,104.9,105.15,104.81,104.96,25564.0,94.1714,94.3958,94.0906,94.2252,25564.0
2017-06-26 10:15:00,104.93,105.0,104.84,104.97,16761.0,94.1983,94.2611,94.1175,94.2342,16761.0
2017-06-26 10:20:00,104.99,105.01,104.77,104.8,21595.0,94.2522,94.2701,94.0547,94.0816,21595.0
2017-06-26 10:25:00,104.83,105.03,104.8,104.96,9806.0,94.1085,94.2881,94.0816,94.2252,9806.0
2017-06-26 10:30:00,104.98,104.99,104.75,104.82,13238.0,94.2432,94.2522,94.0367,94.0996,13238.0
2017-06-26 10:35:00,104.81,104.83,104.63,104.67,22917.0,94.0906,94.1085,93.929,93.9649,22917.0
2017-06-26 10:40:00,104.63,104.68,104.5,104.62,26435.0,93.929,93.9739,93.8123,93.92,26435.0
2017-06-26 10:45:00,104.61,104.64,104.5,104.58,25068.0,93.911,93.938,93.8123,93.8841,25068.0
2017-06-26 10:50:00,104.58,104.63,104.4,104.4,18672.0,93.8841,93.929,93.7225,93.7225,18672.0
2017-06-26 10:55:00,104.44,104.44,104.25,104.35,15836.0,93.7584,93.7584,93.5879,93.6776,15836.0
2017-06-26 11:00:00,104.37,104.73,104.34,104.54,16653.0,93.6956,94.0188,93.6686,93.8482,16653.0
2017-06-26 11:05:00,104.57,104.74,104.57,104.71,3173.0,93.8751,94.0277,93.8751,94.0008,3173.0
2017-06-26 11:10:00,104.7,104.94,104.7,104.89,9449.0,93.9918,94.2073,93.9918,94.1624,9449.0
2017-06-26 11:15:00,104.89,105.03,104.88,104.98,13764.0,94.1624,94.2881,94.1534,94.2432,13764.0
2017-06-26 11:20:00,105.0,105.04,104.94,105.04,8450.0,94.2611,94.2971,94.2073,94.2971,8450.0
2017-06-26 11:25:00,105.04,105.3,105.04,105.13,77586.0,94.2971,94.5305,94.2971,94.3779,77586.0
2017-06-26 11:30:00,105.2,105.23,105.05,105.12,16895.0,94.4407,94.4676,94.306,94.3689,16895.0
2017-06-26 11:35:00,105.12,105.28,105.1,105.17,46550.0,94.3689,94.5125,94.3509,94.4138,46550.0
2017-06-26 11:40:00,105.14,105.61,105.11,105.44,57147.0,94.3868,94.8088,94.3599,94.6561,57147.0
2017-06-26 11:45:00,105.45,105.48,105.04,105.12,77472.0,94.6651,94.6921,94.2971,94.3689,77472.0
2017-06-26 11:50:00,105.1,105.31,104.96,105.23,103564.0,94.3509,94.5394,94.2252,94.4676,103564.0
2017-06-26 11:55:00,105.24,105.24,105.03,105.06,34406.0,94.4766,94.4766,94.2881,94.315,34406.0
2017-06-26 12:00:00,105.09,105.18,105.05,105.11,17273.0,94.3419,94.4227,94.306,94.3599,17273.0
2017-06-26 12:05:00,105.15,105.15,105.01,105.11,28998.0,94.3958,94.3958,94.2701,94.3599,28998.0
2017-06-26 12:10:00,105.14,105.17,105.1,105.15,8631.0,94.3868,94.4138,94.3509,94.3958,8631.0
2017-06-26 12:15:00,105.11,105.11,104.91,105.02,16500.0,94.3599,94.3599,94.1804,94.2791,16500.0
2017-06-26 12:20:00,105.04,105.09,104.98,105.02,2123.0,94.2971,94.3419,94.2432,94.2791,2123.0
2017-06-26 12:25:00,105.06,105.06,104.9,105.02,83244.0,94.315,94.315,94.1714,94.2791,83244.0
2017-06-26 12:30:00,105.02,105.13,105.0,105.1,24903.0,94.2791,94.3779,94.2611,94.3509,24903.0
2017-06-26 12:35:00,105.1,105.31,105.03,105.31,37369.0,94.3509,94.5394,94.2881,94.5394,37369.0
2017-06-26 12:40:00,105.28,105.35,105.2,105.26,8337.0,94.5125,94.5754,94.4407,94.4946,8337.0
2017-06-26 12:45:00,105.28,105.3,105.16,105.3,11858.0,94.5125,94.5305,94.4048,94.5305,11858.0
2017-06-26 12:50:00,105.32,105.38,105.31,105.37,1200.0,94.5484,94.6023,94.5394,94.5933,1200.0
2017-06-26 12:55:00,105.37,105.48,105.33,105.39,8577.0,94.5933,94.6921,94.5574,94.6113,8577.0
2017-06-26 13:00:00,105.4,105.4,105.18,105.25,21394.0,94.6202,94.6202,94.4227,94.4856,21394.0
2017-06-26 13:05:00,105.23,105.25,105.14,105.17,10015.0,94.4676,94.4856,94.3868,94.4138,10015.0
2017-06-26 13:10:00,105.14,105.18,105.02,105.03,17855.0,94.3868,94.4227,94.2791,94.2881,17855.0
2017-06-26 13:15:00,105.03,105.05,104.94,104.94,3100.0,94.2881,94.306,94.2073,94.2073,3100.0
2017-06-26 13:20:00,105.0,105.01,105.0,105.01,1804.0,94.2611,94.2701,94.2611,94.2701,1804.0
2017-06-26 13:25:00,105.01,105.04,105.0,105.02,6710.0,94.2701,94.2971,94.2611,94.2791,6710.0
2017-06-26 13:30:00,104.99,105.02,104.99,105.0,4852.0,94.2522,94.2791,94.2522,94.2611,4852.0
2017-06-26 13:35:00,104.99,105.04,104.99,105.02,4554.0,94.2522,94.2971,94.2522,94.2791,4554.0
2017-06-26 13:40:00,105.0,105.02,104.95,105.01,5304.0,94.2611,94.2791,94.2163,94.2701,5304.0
2017-06-26 13:45:00,105.02,105.02,104.98,104.98,1702.0,94.2791,94.2791,94.2432,94.2432,1702.0
2017-06-26 13:50:00,104.98,105.02,104.94,105.0,6000.0,94.2432,94.2791,94.2073,94.2611,6000.0
2017-06-26 13:55:00,104.97,105.02,104.96,105.0,3229.0,94.2342,94.2791,94.2252,94.2611,3229.0
2017-06-26 14:00:00,105.02,105.09,105.0,105.03,10474.0,94.2791,94.3419,94.2611,94.2881,10474.0
2017-06-26 14:05:00,105.01,105.09,105.01,105.04,4943.0,94.2701,94.3419,94.2701,94.2971,4943.0
2017-06-26 14:10:00,105.04,105.07,104.97,104.97,7695.0,94.2971,94.324,94.2342,94.2342,7695.0
2017-06-26 14:15:00,105.0,105.0,104.92,104.95,2801.0,94.2611,94.2611,94.1893,94.2163,2801.0
2017-06-26 14:20:00,104.96,105.01,104.94,105.0,3262.0,94.2252,94.2701,94.2073,94.2611,3262.0
2017-06-26 14:25:00,105.04,105.05,104.95,104.95,5334.0,94.2971,94.306,94.2163,94.2163,5334.0
2017-06-26 14:30:00,104.94,105.01,104.92,105.0,2930.0,94.2073,94.2701,94.1893,94.2611,2930.0
2017-06-26 14:35:00,105.0,105.06,104.97,105.06,11564.0,94.2611,94.315,94.2342,94.315,11564.0
2017-06-26 14:40:00,105.07,105.07,104.99,105.03,2543.0,94.324,94.324,94.2522,94.2881,2543.0
2017-06-26 14:45:00,105.03,105.03,104.95,104.95,8272.0,94.2881,94.2881,94.2163,94.2163,8272.0
2017-06-26 14:50:00,104.98,105.07,104.98,105.05,60600.0,94.2432,94.324,94.2432,94.306,60600.0
2017-06-26 14:55:00,105.05,105.05,104.88,104.94,18892.0,94.306,94.306,94.1534,94.2073,18892.0
2017-06-26 15:00:00,104.96,104.96,104.75,104.76,25649.0,94.2252,94.2252,94.0367,94.0457,25649.0
2017-06-26 15:05:00,104.79,104.87,104.71,104.81,20882.0,94.0726,94.1444,94.0008,94.0906,20882.0
2017-06-26 15:10:00,104.81,104.82,104.61,104.71,21153.0,94.0906,94.0996,93.911,94.0008,21153.0
2017-06-26 15:15:00,104.72,104.78,104.69,104.75,6931.0,94.0098,94.0636,93.9829,94.0367,6931.0
2017-06-26 15:20:00,104.76,104.84,104.75,104.81,7500.0,94.0457,94.1175,94.0367,94.0906,7500.0
2017-06-26 15:25:00,104.81,104.92,104.8,104.91,9705.0,94.0906,94.1893,94.0816,94.1804,9705.0
2017-06-26 15:30:00,104.9,104.92,104.84,104.86,8812.0,94.1714,94.1893,94.1175,94.1355,8812.0
2017-06-26 15:35:00,104.87,105.04,104.87,105.04,11040.0,94.1444,94.2971,94.1444,94.2971,11040.0
2017-06-26 15:40:00,105.02,105.21,105.01,105.08,24630.0,94.2791,94.4497,94.2701,94.333,24630.0
2017-06-26 15:45:00,105.08,105.08,104.97,105.0,26746.0,94.333,94.333,94.2342,94.2611,26746.0
2017-06-26 15:50:00,105.01,105.12,104.98,105.09,26886.0,94.2701,94.3689,94.2432,94.3419,26886.0
2017-06-26 15:55:00,105.1,105.21,105.0,105.03,48500.0,94.3509,94.4497,94.2611,94.2881,48500.0
2017-06-27 09:30:00,105.39,105.69,104.93,104.93,18690.0,94.6113,94.8806,94.1983,94.1983,18690.0
2017-06-27 09:35:00,105.09,105.26,104.98,105.05,6000.0,94.3419,94.4946,94.2432,94.306,6000.0
2017-06-27 09:40:00,105.01,105.19,104.88,104.98,14396.0,94.2701,94.4317,94.1534,94.2432,14396.0
2017-06-27 09:45:00,105.0,105.03,104.73,104.9,12148.0,94.2611,94.2881,94.0188,94.1714,12148.0
2017-06-27 09:50:00,104.86,105.07,104.64,105.01,8350.0,94.1355,94.324,93.938,94.2701,8350.0
2017-06-27 09:55:00,105.03,105.07,104.88,104.88,5871.0,94.2881,94.324,94.1534,94.1534,5871.0
2017-06-27 10:00:00,104.81,104.94,104.79,104.86,12920.0,94.0906,94.2073,94.0726,94.1355,12920.0
2017-06-27 10:05:00,104.86,104.92,104.7,104.78,13401.0,94.1355,94.1893,93.9918,94.0636,13401.0
2017-06-27 10:10:00,104.78,104.9,104.72,104.82,5021.0,94.0636,94.1714,94.0098,94.0996,5021.0
2017-06-27 10:15:00,104.89,104.93,104.7,104.71,13417.0,94.1624,94.1983,93.9918,94.0008,13417.0
2017-06-27 10:20:00,104.77,104.96,104.68,104.7,16680.0,94.0547,94.2252,93.9739,93.9918,16680.0
2017-06-27 10:25:00,104.78,104.86,104.75,104.85,8000.0,94.0636,94.1355,94.0367,94.1265,8000.0
2017-06-27 10:30:00,104.85,105.02,104.85,105.01,11230.0,94.1265,94.2791,94.1265,94.2701,11230.0
2017-06-27 10:35:00,105.02,105.19,104.99,105.12,17131.0,94.2791,94.4317,94.2522,94.3689,17131.0
2017-06-27 10:40:00,105.1,105.3,104.97,105.3,17780.0,94.3509,94.5305,94.2342,94.5305,17780.0
2017-06-27 10:45:00,105.3,105.58,105.3,105.43,24674.0,94.5305,94.7818,94.5305,94.6472,24674.0
2017-06-27 10:50:00,105.52,105.55,105.33,105.37,8334.0,94.728,94.7549,94.5574,94.5933,8334.0
2017-06-27 10:55:00,105.37,105.54,105.37,105.41,10793.0,94.5933,94.7459,94.5933,94.6292,10793.0
2017-06-27 11:00:00,105.37,105.55,105.25,105.5,4699.0,94.5933,94.7549,94.4856,94.71,4699.0
2017-06-27 11:05:00,105.51,105.54,105.36,105.5,6452.0,94.719,94.7459,94.5843,94.71,6452.0
2017-06-27 11:10:00,105.49,105.56,105.42,105.48,7014.0,94.701,94.7639,94.6382,94.6921,7014.0
2017-06-27 11:15:00,105.43,105.46,105.26,105.32,5722.0,94.6472,94.6741,94.4946,94.5484,5722.0
2017-06-27 11:20:00,105.33,105.37,105.11,105.17,7513.0,94.5574,94.5933,94.3599,94.4138,7513.0
2017-06-27 11:25:00,105.18,105.27,105.09,105.09,12201.0,94.4227,94.5035,94.3419,94.3419,12201.0
2017-06-27 11:30:00,105.15,105.22,104.9,105.13,23726.0,94.3958,94.4586,94.1714,94.3779,23726.0
2017-06-27 11:35:00,105.13,105.24,105.12,105.2,4400.0,94.3779,94.4766,94.3689,94.4407,4400.0
2017-06-27 11:40:00,105.15,105.24,105.03,105.09,6287.0,94.3958,94.4766,94.2881,94.3419,6287.0
2017-06-27 11:45:00,105.11,105.13,105.05,105.1,7572.0,94.3599,94.3779,94.306,94.3509,7572.0
2017-06-27 11:50:00,105.11,105.15,105.06,105.11,5665.0,94.3599,94.3958,94.315,94.3599,5665.0
2017-06-27 11:55:00,105.12,105.18,105.08,105.13,14342.0,94.3689,94.4227,94.333,94.3779,14342.0
2017-06-27 12:00:00,105.11,105.13,105.04,105.12,11917.0,94.3599,94.3779,94.2971,94.3689,11917.0
2017-06-27 12:05:00,105.12,105.16,104.97,105.06,26140.0,94.3689,94.4048,94.2342,94.315,26140.0
2017-06-27 12:10:00,105.06,105.09,104.96,105.03,35060.0,94.315,94.3419,94.2252,94.2881,35060.0
2017-06-27 12:15:00,105.04,105.09,105.02,105.02,52287.0,94.2971,94.3419,94.2791,94.2791,52287.0
2017-06-27 12:20:00,105.01,105.03,104.92,104.95,5400.0,94.2701,94.2881,94.1893,94.2163,5400.0
2017-06-27 12:25:00,104.97,104.99,104.92,104.92,3200.0,94.2342,94.2522,94.1893,94.1893,3200.0
2017-06-27 12:30:00,104.97,105.03,104.96,105.01,4542.0,94.2342,94.2881,94.2252,94.2701,4542.0
2017-06-27 12:35:00,104.95,105.0,104.9,104.9,6000.0,94.2163,94.2611,94.1714,94.1714,6000.0
2017-06-27 12:40:00,104.9,105.02,104.9,104.95,3350.0,94.1714,94.2791,94.1714,94.2163,3350.0
2017-06-27 12:45:00,104.92,105.0,104.92,105.0,2400.0,94.1893,94.2611,94.1893,94.2611,2400.0
2017-06-27 12:50:00,105.0,105.01,104.91,104.96,4900.0,94.2611,94.2701,94.1804,94.2252,4900.0
2017-06-27 12:55:00,104.97,104.99,104.93,104.93,1800.0,94.2342,94.2522,94.1983,94.1983,1800.0
2017-06-27 13:00:00,104.95,105.0,104.9,105.0,2500.0,94.2163,94.2611,94.1714,94.2611,2500.0
2017-06-27 13:05:00,105.0,105.0,104.84,104.84,3705.0,94.2611,94.2611,94.1175,94.1175,3705.0
2017-06-27 13:10:00,104.81,104.94,104.81,104.94,1701.0,94.0906,94.2073,94.0906,94.2073,1701.0
2017-06-27 13:15:00,104.88,104.91,104.71,104.84,6005.0,94.1534,94.1804,94.0008,94.1175,6005.0
2017-06-27 13:20:00,104.84,104.85,104.79,104.79,2516.0,94.1175,94.1265,94.0726,94.0726,2516.0
2017-06-27 13:25:00,104.75,104.84,104.73,104.82,2700.0,94.0367,94.1175,94.0188,94.0996,2700.0
2017-06-27 13:30:00,104.84,104.93,104.79,104.87,7399.0,94.1175,94.1983,94.0726,94.1444,7399.0
2017-06-27 13:35:00,104.9,104.93,104.75,104.75,15920.0,94.1714,94.1983,94.0367,94.0367,15920.0
2017-06-27 13:40:00,104.76,104.85,104.72,104.83,6400.0,94.0457,94.1265,94.0098,94.1085,6400.0
2017-06-27 13:45:00,104.75,104.8,104.66,104.75,5453.0,94.0367,94.0816,93.9559,94.0367,5453.0
2017-06-27 13:50:00,104.78,104.89,104.65,104.7,8000.0,94.0636,94.1624,93.9469,93.9918,8000.0
2017-06-27 13:55:00,104.7,104.9,104.69,104.9,3891.0,93.9918,94.1714,93.9829,94.1714,3891.0
2017-06-27 14:00:00,104.9,104.94,104.85,104.93,5024.0,94.1714,94.2073,94.1265,94.1983,5024.0
2017-06-27 14:05:00,104.94,104.94,104.69,104.69,6118.0,94.2073,94.2073,93.9829,93.9829,6118.0
2017-06-27 14:10:00,104.65,104.75,104.65,104.69,2400.0,93.9469,94.0367,93.9469,93.9829,2400.0
2017-06-27 14:15:00,104.72,104.79,104.67,104.73,69521.0,94.0098,94.0726,93.9649,94.0188,69521.0
2017-06-27 14:20:00,104.73,104.77,104.65,104.77,8880.0,94.0188,94.0547,93.9469,94.0547,8880.0
2017-06-27 14:25:00,104.75,104.93,104.74,104.87,12332.0,94.0367,94.1983,94.0277,94.1444,12332.0
2017-06-27 14:30:00,104.9,104.98,104.9,104.98,2500.0,94.1714,94.2432,94.1714,94.2432,2500.0
2017-06-27 14:35:00,105.01,105.01,104.93,104.94,2300.0,94.2701,94.2701,94.1983,94.2073,2300.0
2017-06-27 14:40:00,104.96,104.99,104.96,104.98,200.0,94.2252,94.2522,94.2252,94.2432,200.0
2017-06-27 14:45:00,104.98,105.05,104.95,105.02,4906.0,94.2432,94.306,94.2163,94.2791,4906.0
2017-06-27 14:50:00,105.02,105.04,104.98,104.99,3000.0,94.2791,94.2971,94.2432,94.2522,3000.0
2017-06-27 14:55:00,105.01,105.04,104.83,104.97,13319.0,94.2701,94.2971,94.1085,94.2342,13319.0
2017-06-27 15:00:00,104.96,105.05,104.85,105.0,15874.0,94.2252,94.306,94.1265,94.2611,15874.0
2017-06-27 15:05:00,104.99,104.99,104.84,104.91,7185.0,94.2522,94.2522,94.1175,94.1804,7185.0
2017-06-27 15:10:00,104.9,104.98,104.89,104.98,5672.0,94.1714,94.2432,94.1624,94.2432,5672.0
2017-06-27 15:15:00,104.99,105.02,104.88,105.0,15998.0,94.2522,94.2791,94.1534,94.2611,15998.0
2017-06-27 15:20:00,105.0,105.06,104.9,104.93,34203.0,94.2611,94.315,94.1714,94.1983,34203.0
2017-06-27 15:25:00,104.91,104.93,104.8,104.83,14953.0,94.1804,94.1983,94.0816,94.1085,14953.0
2017-06-27 15:30:00,104.84,104.85,104.65,104.68,30138.0,94.1175,94.1265,93.9469,93.9739,30138.0
2017-06-27 15:35:00,104.69,104.75,104.64,104.75,14871.0,93.9829,94.0367,93.938,94.0367,14871.0
2017-06-27 15:40:00,104.73,104.73,104.63,104.67,25354.0,94.0188,94.0188,93.929,93.9649,25354.0
2017-06-27 15:45:00,104.66,104.67,104.63,104.64,19966.0,93.9559,93.9649,93.929,93.938,19966.0
2017-06-27 15:50:00,104.63,104.64,104.3,104.47,39657.0,93.929,93.938,93.6327,93.7854,39657.0
2017-06-27 15:55:00,104.47,104.54,104.41,104.43,56248.0,93.7854,93.8482,93.7315,93.7494,56248.0
2017-06-28 09:30:00,105.13,105.17,105.13,105.17,9930.0,94.3779,94.4138,94.3779,94.4138,9930.0
2017-06-28 09:35:00,105.31,105.35,104.93,104.97,3792.0,94.5394,94.5754,94.1983,94.2342,3792.0
2017-06-28 09:40:00,104.89,105.13,104.88,105.0,3133.0,94.1624,94.3779,94.1534,94.2611,3133.0
2017-06-28 09:45:00,104.99,105.19,104.86,104.88,3361.0,94.2522,94.4317,94.1355,94.1534,3361.0
2017-06-28 09:50:00,104.87,104.87,104.63,104.81,5550.0,94.1444,94.1444,93.929,94.0906,5550.0
2017-06-28 09:55:00,104.8,104.9,104.71,104.9,2334.0,94.0816,94.1714,94.0008,94.1714,2334.0
2017-06-28 10:00:00,104.91,105.08,104.87,105.03,7483.0,94.1804,94.333,94.1444,94.2881,7483.0
2017-06-28 10:05:00,105.02,105.21,104.99,105.1,42900.0,94.2791,94.4497,94.2522,94.3509,42900.0
2017-06-28 10:10:00,105.07,105.88,105.05,105.8,37789.0,94.324,95.0511,94.306,94.9793,37789.0
2017-06-28 10:15:00,105.79,106.05,105.79,106.0,24180.0,94.9704,95.2038,94.9704,95.1589,24180.0
2017-06-28 10:20:00,105.98,106.19,105.96,106.14,11550.0,95.1409,95.3294,95.123,95.2846,11550.0
2017-06-28 10:25:00,106.18,106.2,105.98,105.98,15440.0,95.3205,95.3384,95.1409,95.1409,15440.0
2017-06-28 10:30:00,105.96,106.53,105.93,106.44,26883.0,95.123,95.6347,95.096,95.5539,26883.0
2017-06-28 10:35:00,106.48,106.69,106.42,106.66,14917.0,95.5898,95.7783,95.5359,95.7514,14917.0
2017-06-28 10:40:00,106.67,107.08,106.64,107.02,24867.0,95.7603,96.1284,95.7334,96.0746,24867.0
2017-06-28 10:45:00,107.02,107.23,106.93,107.02,26211.0,96.0746,96.2631,95.9938,96.0746,26211.0
2017-06-28 10:50:00,107.04,107.23,106.93,107.15,33560.0,96.0925,96.2631,95.9938,96.1913,33560.0
2017-06-28 10:55:00,107.15,107.21,107.08,107.15,10450.0,96.1913,96.2451,96.1284,96.1913,10450.0
2017-06-28 11:00:00,107.14,107.22,107.11,107.13,5853.0,96.1823,96.2541,96.1553,96.1733,5853.0
2017-06-28 11:05:00,107.14,107.31,107.1,107.3,23527.0,96.1823,96.3349,96.1464,96.3259,23527.0
2017-06-28 11:10:00,107.31,107.33,107.03,107.11,22195.0,96.3349,96.3528,96.0835,96.1553,22195.0
2017-06-28 11:15:00,107.15,107.17,106.77,106.93,6125.0,96.1913,96.2092,95.8501,95.9938,6125.0
2017-06-28 11:20:00,106.92,106.94,106.83,106.85,4992.0,95.9848,96.0027,95.904,95.9219,4992.0
2017-06-28 11:25:00,106.86,107.05,106.86,106.98,5200.0,95.9309,96.1015,95.9309,96.0386,5200.0
2017-06-28 11:30:00,106.98,107.02,106.9,106.91,5230.0,96.0386,96.0746,95.9668,95.9758,5230.0
2017-06-28 11:35:00,106.9,107.0,106.86,107.0,6450.0,95.9668,96.0566,95.9309,96.0566,6450.0
2017-06-28 11:40:00,106.95,106.96,106.91,106.96,5185.0,96.0117,96.0207,95.9758,96.0207,5185.0
2017-06-28 11:45:00,106.95,106.97,106.79,106.8,7702.0,96.0117,96.0297,95.8681,95.8771,7702.0
2017-06-28 11:50:00,106.73,106.97,106.72,106.95,8775.0,95.8142,96.0297,95.8052,96.0117,8775.0
2017-06-28 11:55:00,106.96,107.2,106.96,107.15,6889.0,96.0207,96.2361,96.0207,96.1913,6889.0
2017-06-28 12:00:00,107.12,107.28,107.1,107.19,11440.0,96.1643,96.308,96.1464,96.2272,11440.0
2017-06-28 12:05:00,107.18,107.29,107.14,107.14,4225.0,96.2182,96.3169,96.1823,96.1823,4225.0
2017-06-28 12:10:00,107.13,107.2,107.13,107.17,2800.0,96.1733,96.2361,96.1733,96.2092,2800.0
2017-06-28 12:15:00,107.17,107.18,107.11,107.16,5327.0,96.2092,96.2182,96.1553,96.2002,5327.0
2017-06-28 12:20:00,107.12,107.12,106.98,107.05,6602.0,96.1643,96.1643,96.0386,96.1015,6602.0
2017-06-28 12:25:00,107.07,107.07,106.99,107.01,3800.0,96.1194,96.1194,96.0476,96.0656,3800.0
2017-06-28 12:30:00,106.98,107.0,106.94,106.94,3462.0,96.0386,96.0566,96.0027,96.0027,3462.0
2017-06-28 12:35:00,106.94,106.94,106.74,106.74,4763.0,96.0027,96.0027,95.8232,95.8232,4763.0
2017-06-28 12:40:00,106.73,106.73,106.6,106.6,2752.0,95.8142,95.8142,95.6975,95.6975,2752.0
2017-06-28 12:45:00,106.65,106.68,106.58,106.59,4879.0,95.7424,95.7693,95.6796,95.6885,4879.0
2017-06-28 12:50:00,106.55,106.55,106.49,106.53,2805.0,95.6526,95.6526,95.5988,95.6347,2805.0
2017-06-28 12:55:00,106.52,106.54,106.47,106.5,6099.0,95.6257,95.6436,95.5808,95.6077,6099.0
2017-06-28 13:00:00,106.54,106.63,106.52,106.52,2398.0,95.6436,95.7244,95.6257,95.6257,2398.0
2017-06-28 13:05:00,106.52,106.55,106.27,106.29,20744.0,95.6257,95.6526,95.4013,95.4192,20744.0
2017-06-28 13:10:00,106.29,106.47,106.25,106.37,16050.0,95.4192,95.5808,95.3833,95.491,16050.0
2017-06-28 13:15:00,106.39,106.44,106.34,106.4,5000.0,95.509,95.5539,95.4641,95.518,5000.0
2017-06-28 13:20:00,106.41,106.57,106.39,106.56,3003.0,95.5269,95.6706,95.509,95.6616,3003.0
2017-06-28 13:25:00,106.55,106.73,106.55,106.72,2244.0,95.6526,95.8142,95.6526,95.8052,2244.0
2017-06-28 13:30:00,106.69,106.71,106.61,106.62,6695.0,95.7783,95.7963,95.7065,95.7155,6695.0
2017-06-28 13:35:00,106.6,106.76,106.58,106.66,4447.0,95.6975,95.8411,95.6796,95.7514,4447.0
2017-06-28 13:40:00,106.71,106.77,106.65,106.77,1956.0,95.7963,95.8501,95.7424,95.8501,1956.0
2017-06-28 13:45:00,106.74,106.75,106.64,106.71,2828.0,95.8232,95.8322,95.7334,95.7963,2828.0
2017-06-28 13:50:00,106.66,106.78,106.63,106.78,2705.0,95.7514,95.8591,95.7244,95.8591,2705.0
2017-06-28 13:55:00,106.72,106.78,106.72,106.72,2447.0,95.8052,95.8591,95.8052,95.8052,2447.0
2017-06-28 14:00:00,106.72,106.8,106.71,106.73,4890.0,95.8052,95.8771,95.7963,95.8142,4890.0
2017-06-28 14:05:00,106.76,106.89,106.71,106.89,3980.0,95.8411,95.9578,95.7963,95.9578,3980.0
2017-06-28 14:10:00,106.86,106.89,106.79,106.8,3700.0,95.9309,95.9578,95.8681,95.8771,3700.0
2017-06-28 14:15:00,106.79,106.81,106.66,106.66,5470.0,95.8681,95.886,95.7514,95.7514,5470.0
2017-06-28 14:20:00,106.64,106.67,106.61,106.66,2900.0,95.7334,95.7603,95.7065,95.7514,2900.0
2017-06-28 14:25:00,106.65,106.91,106.63,106.91,12320.0,95.7424,95.9758,95.7244,95.9758,12320.0
2017-06-28 14:30:00,106.94,107.21,106.94,107.18,8514.0,96.0027,96.2451,96.0027,96.2182,8514.0
2017-06-28 14:35:00,107.15,107.22,107.14,107.17,6639.0,96.1913,96.2541,96.1823,96.2092,6639.0
2017-06-28 14:40:00,107.16,107.2,107.1,107.1,4600.0,96.2002,96.2361,96.1464,96.1464,4600.0
2017-06-28 14:45:00,107.1,107.2,107.1,107.2,2800.0,96.1464,96.2361,96.1464,96.2361,2800.0
2017-06-28 14:50:00,107.19,107.21,107.11,107.14,9855.0,96.2272,96.2451,96.1553,96.1823,9855.0
2017-06-28 14:55:00,107.14,107.15,107.02,107.02,6365.0,96.1823,96.1913,96.0746,96.0746,6365.0
2017-06-28 15:00:00,107.06,107.16,106.98,107.16,7239.0,96.1105,96.2002,96.0386,96.2002,7239.0
2017-06-28 15:05:00,107.14,107.18,107.13,107.16,5180.0,96.1823,96.2182,96.1733,96.2002,5180.0
2017-06-28 15:10:00,107.16,107.16,107.09,107.16,11304.0,96.2002,96.2002,96.1374,96.2002,11304.0
2017-06-28 15:15:00,107.16,107.23,107.15,107.22,12812.0,96.2002,96.2631,96.1913,96.2541,12812.0
2017-06-28 15:20:00,107.22,107.22,107.15,107.15,9689.0,96.2541,96.2541,96.1913,96.1913,9689.0
2017-06-28 15:25:00,107.17,107.17,107.05,107.14,12882.0,96.2092,96.2092,96.1015,96.1823,12882.0
2017-06-28 15:30:00,107.13,107.17,106.99,106.99,6625.0,96.1733,96.2092,96.0476,96.0476,6625.0
2017-06-28 15:35:00,107.0,107.13,106.99,107.06,12410.0,96.0566,96.1733,96.0476,96.1105,12410.0
2017-06-28 15:40:00,107.04,107.06,106.94,106.97,17868.0,96.0925,96.1105,96.0027,96.0297,17868.0
2017-06-28 15:45:00,106.98,107.04,106.93,107.04,12540.0,96.0386,96.0925,95.9938,96.0925,12540.0
2017-06-28 15:50:00,107.05,107.14,107.03,107.07,39050.0,96.1015,96.1823,96.0835,96.1194,39050.0
2017-06-28 15:55:00,107.07,107.09,106.9,106.92,64764.0,96.1194,96.1374,95.9668,95.9848,64764.0
2017-06-29 09:30:00,107.18,107.26,106.72,106.81,23609.0,96.2182,96.29,95.8052,95.886,23609.0
2017-06-29 09:35:00,106.9,106.9,106.5,106.79,3930.0,95.9668,95.9668,95.6077,95.8681,3930.0
2017-06-29 09:40:00,106.83,106.87,106.34,106.42,4550.0,95.904,95.9399,95.4641,95.5359,4550.0
2017-06-29 09:45:00,106.43,106.43,106.06,106.13,6600.0,95.5449,95.5449,95.2127,95.2756,6600.0
2017-06-29 09:50:00,106.17,106.24,105.93,106.0,8816.0,95.3115,95.3743,95.096,95.1589,8816.0
2017-06-29 09:55:00,106.0,106.02,105.84,105.85,2506.0,95.1589,95.1768,95.0152,95.0242,2506.0
2017-06-29 10:00:00,105.79,105.91,105.69,105.69,25686.0,94.9704,95.0781,94.8806,94.8806,25686.0
2017-06-29 10:05:00,105.69,105.84,105.58,105.84,5677.0,94.8806,95.0152,94.7818,95.0152,5677.0
2017-06-29 10:10:00,105.8,105.8,105.34,105.36,9833.0,94.9793,94.9793,94.5664,94.5843,9833.0
2017-06-29 10:15:00,105.42,105.47,105.22,105.32,11791.0,94.6382,94.6831,94.4586,94.5484,11791.0
2017-06-29 10:20:00,105.29,105.67,105.29,105.65,7425.0,94.5215,94.8626,94.5215,94.8447,7425.0
2017-06-29 10:25:00,105.58,105.87,105.51,105.84,8435.0,94.7818,95.0422,94.719,95.0152,8435.0
2017-06-29 10:30:00,105.82,105.96,105.82,105.9,7684.0,94.9973,95.123,94.9973,95.0691,7684.0
2017-06-29 10:35:00,105.92,105.92,105.72,105.72,11010.0,95.0871,95.0871,94.9075,94.9075,11010.0
2017-06-29 10:40:00,105.72,105.9,105.7,105.9,5910.0,94.9075,95.0691,94.8896,95.0691,5910.0
2017-06-29 10:45:00,105.91,105.97,105.86,105.96,11686.0,95.0781,95.1319,95.0332,95.123,11686.0
2017-06-29 10:50:00,105.96,106.16,105.89,106.15,8728.0,95.123,95.3025,95.0601,95.2935,8728.0
2017-06-29 10:55:00,106.17,106.27,106.02,106.02,4900.0,95.3115,95.4013,95.1768,95.1768,4900.0
2017-06-29 11:00:00,106.02,106.02,105.86,105.94,5487.0,95.1768,95.1768,95.0332,95.105,5487.0
2017-06-29 11:05:00,105.97,105.98,105.79,105.79,11354.0,95.1319,95.1409,94.9704,94.9704,11354.0
2017-06-29 11:10:00,105.79,105.79,105.47,105.5,7600.0,94.9704,94.9704,94.6831,94.71,7600.0
2017-06-29 11:15:00,105.53,105.57,105.38,105.46,16331.0,94.7369,94.7729,94.6023,94.6741,16331.0
2017-06-29 11:20:00,105.48,105.53,105.38,105.5,5800.0,94.6921,94.7369,94.6023,94.71,5800.0
2017-06-29 11:25:00,105.52,105.54,105.42,105.44,14075.0,94.728,94.7459,94.6382,94.6561,14075.0
2017-06-29 11:30:00,105.44,105.44,105.04,105.2,13515.0,94.6561,94.6561,94.2971,94.4407,13515.0
2017-06-29 11:35:00,105.23,105.43,105.23,105.29,6200.0,94.4676,94.6472,94.4676,94.5215,6200.0
2017-06-29 11:40:00,105.22,105.35,105.12,105.35,5319.0,94.4586,94.5754,94.3689,94.5754,5319.0
2017-06-29 11:45:00,105.35,105.64,105.35,105.55,8800.0,94.5754,94.8357,94.5754,94.7549,8800.0
2017-06-29 11:50:00,105.55,105.56,105.4,105.5,7315.0,94.7549,94.7639,94.6202,94.71,7315.0
2017-06-29 11:55:00,105.46,105.47,105.29,105.33,7408.0,94.6741,94.6831,94.5215,94.5574,7408.0
2017-06-29 12:00:00,105.34,105.43,105.2,105.4,6200.0,94.5664,94.6472,94.4407,94.6202,6200.0
2017-06-29 12:05:00,105.38,105.42,105.28,105.28,3320.0,94.6023,94.6382,94.5125,94.5125,3320.0
2017-06-29 12:10:00,105.29,105.39,105.27,105.3,3873.0,94.5215,94.6113,94.5035,94.5305,3873.0
2017-06-29 12:15:00,105.31,105.31,105.19,105.23,3246.0,94.5394,94.5394,94.4317,94.4676,3246.0
2017-06-29 12:20:00,105.2,105.24,105.14,105.14,4014.0,94.4407,94.4766,94.3868,94.3868,4014.0
2017-06-29 12:25:00,105.17,105.18,104.98,104.98,8736.0,94.4138,94.4227,94.2432,94.2432,8736.0
2017-06-29 12:30:00,104.96,105.02,104.83,104.9,6119.0,94.2252,94.2791,94.1085,94.1714,6119.0
2017-06-29 12:35:00,104.9,105.02,104.9,104.93,5757.0,94.1714,94.2791,94.1714,94.1983,5757.0
2017-06-29 12:40:00,104.92,104.93,104.83,104.88,3900.0,94.1893,94.1983,94.1085,94.1534,3900.0
2017-06-29 12:45:00,104.86,104.92,104.78,104.78,5360.0,94.1355,94.1893,94.0636,94.0636,5360.0
2017-06-29 12:50:00,104.84,104.91,104.81,104.87,4200.0,94.1175,94.1804,94.0906,94.1444,4200.0
2017-06-29 12:55:00,104.9,104.9,104.69,104.71,5922.0,94.1714,94.1714,93.9829,94.0008,5922.0
2017-06-29 13:00:00,104.73,104.79,104.72,104.78,2600.0,94.0188,94.0726,94.0098,94.0636,2600.0
2017-06-29 13:05:00,104.72,104.75,104.51,104.6,5829.0,94.0098,94.0367,93.8213,93.9021,5829.0
2017-06-29 13:10:00,104.58,104.61,104.36,104.42,5600.0,93.8841,93.911,93.6866,93.7405,5600.0
2017-06-29 13:15:00,104.41,104.46,104.24,104.3,15234.0,93.7315,93.7764,93.5789,93.6327,15234.0
2017-06-29 13:20:00,104.27,104.27,104.14,104.14,9080.0,93.6058,93.6058,93.4891,93.4891,9080.0
2017-06-29 13:25:00,104.13,104.13,103.76,103.85,27839.0,93.4801,93.4801,93.148,93.2288,27839.0
2017-06-29 13:30:00,103.9,104.27,103.85,104.23,10227.0,93.2737,93.6058,93.2288,93.5699,10227.0
2017-06-29 13:35:00,104.21,104.4,104.19,104.37,7150.0,93.5519,93.7225,93.534,93.6956,7150.0
2017-06-29 13:40:00,104.39,104.48,104.26,104.28,7150.0,93.7135,93.7943,93.5968,93.6148,7150.0
2017-06-29 13:45:00,104.31,104.31,104.21,104.3,3700.0,93.6417,93.6417,93.5519,93.6327,3700.0
2017-06-29 13:50:00,104.28,104.49,104.28,104.49,7950.0,93.6148,93.8033,93.6148,93.8033,7950.0
2017-06-29 13:55:00,104.48,104.5,104.35,104.41,8252.0,93.7943,93.8123,93.6776,93.7315,8252.0
2017-06-29 14:00:00,104.43,104.43,104.13,104.13,25608.0,93.7494,93.7494,93.4801,93.4801,25608.0
2017-06-29 14:05:00,104.2,104.5,104.2,104.5,8555.0,93.543,93.8123,93.543,93.8123,8555.0
2017-06-29 14:10:00,104.46,104.58,104.41,104.58,7579.0,93.7764,93.8841,93.7315,93.8841,7579.0
2017-06-29 14:15:00,104.61,104.76,104.53,104.74,7770.0,93.911,94.0457,93.8392,94.0277,7770.0
2017-06-29 14:20:00,104.7,104.76,104.59,104.76,14234.0,93.9918,94.0457,93.8931,94.0457,14234.0
2017-06-29 14:25:00,104.77,104.95,104.66,104.95,10630.0,94.0547,94.2163,93.9559,94.2163,10630.0
2017-06-29 14:30:00,104.95,104.95,104.83,104.89,5703.0,94.2163,94.2163,94.1085,94.1624,5703.0
2017-06-29 14:35:00,104.91,105.03,104.86,105.02,6500.0,94.1804,94.2881,94.1355,94.2791,6500.0
2017-06-29 14:40:00,105.04,105.13,104.95,104.96,6900.0,94.2971,94.3779,94.2163,94.2252,6900.0
2017-06-29 14:45:00,104.94,104.94,104.75,104.75,4437.0,94.2073,94.2073,94.0367,94.0367,4437.0
2017-06-29 14:50:00,104.74,104.85,104.67,104.85,5916.0,94.0277,94.1265,93.9649,94.1265,5916.0
2017-06-29 14:55:00,104.85,104.87,104.79,104.87,4701.0,94.1265,94.1444,94.0726,94.1444,4701.0
2017-06-29 15:00:00,104.88,105.05,104.88,104.98,7814.0,94.1534,94.306,94.1534,94.2432,7814.0
2017-06-29 15:05:00,105.02,105.05,104.92,104.94,10080.0,94.2791,94.306,94.1893,94.2073,10080.0
2017-06-29 15:10:00,104.94,104.94,104.77,104.83,8655.0,94.2073,94.2073,94.0547,94.1085,8655.0
2017-06-29 15:15:00,104.88,105.06,104.86,105.04,8081.0,94.1534,94.315,94.1355,94.2971,8081.0
2017-06-29 15:20:00,105.06,105.07,104.91,104.92,9858.0,94.315,94.324,94.1804,94.1893,9858.0
2017-06-29 15:25:00,104.92,104.93,104.7,104.81,12564.0,94.1893,94.1983,93.9918,94.0906,12564.0
2017-06-29 15:30:00,104.83,104.95,104.8,104.94,10445.0,94.1085,94.2163,94.0816,94.2073,10445.0
2017-06-29 15:35:00,104.95,104.96,104.83,104.95,21758.0,94.2163,94.2252,94.1085,94.2163,21758.0
2017-06-29 15:40:00,104.92,104.92,104.83,104.86,13836.0,94.1893,94.1893,94.1085,94.1355,13836.0
2017-06-29 15:45:00,104.84,104.85,104.68,104.68,25187.0,94.1175,94.1265,93.9739,93.9739,25187.0
2017-06-29 15:50:00,104.67,104.8,104.66,104.77,34688.0,93.9649,94.0816,93.9559,94.0547,34688.0
2017-06-29 15:55:00,104.76,104.8,104.65,104.69,68999.0,94.0457,94.0816,93.9469,93.9829,68999.0
2017-06-30 09:30:00,105.22,106.53,105.12,106.09,51627.0,94.4586,95.6347,94.3689,95.2397,51627.0
2017-06-30 09:35:00,106.28,106.49,105.97,106.08,37951.0,95.4102,95.5988,95.1319,95.2307,37951.0
2017-06-30 09:40:00,106.08,106.17,105.97,106.17,3160.0,95.2307,95.3115,95.1319,95.3115,3160.0
2017-06-30 09:45:00,106.14,106.15,105.91,105.98,8963.0,95.2846,95.2935,95.0781,95.1409,8963.0
2017-06-30 09:50:00,105.97,105.97,105.73,105.73,2050.0,95.1319,95.1319,94.9165,94.9165,2050.0
2017-06-30 09:55:00,105.66,105.73,105.54,105.7,4258.0,94.8536,94.9165,94.7459,94.8896,4258.0
2017-06-30 10:00:00,105.67,105.67,105.48,105.48,11870.0,94.8626,94.8626,94.6921,94.6921,11870.0
2017-06-30 10:05:00,105.48,105.75,105.43,105.71,9254.0,94.6921,94.9344,94.6472,94.8985,9254.0
2017-06-30 10:10:00,105.67,105.75,105.64,105.69,6400.0,94.8626,94.9344,94.8357,94.8806,6400.0
2017-06-30 10:15:00,105.67,105.67,105.57,105.63,2142.0,94.8626,94.8626,94.7729,94.8267,2142.0
2017-06-30 10:20:00,105.59,105.6,105.39,105.57,6450.0,94.7908,94.7998,94.6113,94.7729,6450.0
2017-06-30 10:25:00,105.57,105.78,105.57,105.7,5235.0,94.7729,94.9614,94.7729,94.8896,5235.0
2017-06-30 10:30:00,105.74,105.74,105.63,105.65,2761.0,94.9255,94.9255,94.8267,94.8447,2761.0
2017-06-30 10:35:00,105.68,105.76,105.63,105.68,7730.0,94.8716,94.9434,94.8267,94.8716,7730.0
2017-06-30 10:40:00,105.6,105.73,105.6,105.73,5823.0,94.7998,94.9165,94.7998,94.9165,5823.0
2017-06-30 10:45:00,105.75,105.75,105.58,105.58,3636.0,94.9344,94.9344,94.7818,94.7818,3636.0
2017-06-30 10:50:00,105.65,105.65,105.52,105.54,3200.0,94.8447,94.8447,94.728,94.7459,3200.0
2017-06-30 10:55:00,105.59,105.6,105.5,105.6,1603.0,94.7908,94.7998,94.71,94.7998,1603.0
2017-06-30 11:00:00,105.53,105.61,105.53,105.59,4408.0,94.7369,94.8088,94.7369,94.7908,4408.0
2017-06-30 11:05:00,105.6,105.75,105.58,105.67,6374.0,94.7998,94.9344,94.7818,94.8626,6374.0
2017-06-30 11:10:00,105.7,105.83,105.69,105.82,3922.0,94.8896,95.0063,94.8806,94.9973,3922.0
2017-06-30 11:15:00,105.85,105.88,105.79,105.88,11012.0,95.0242,95.0511,94.9704,95.0511,11012.0
2017-06-30 11:20:00,105.83,105.99,105.83,105.9,6701.0,95.0063,95.1499,95.0063,95.0691,6701.0
2017-06-30 11:25:00,105.91,106.01,105.78,105.78,10996.0,95.0781,95.1679,94.9614,94.9614,10996.0
2017-06-30 11:30:00,105.77,105.77,105.59,105.63,3278.0,94.9524,94.9524,94.7908,94.8267,3278.0
2017-06-30 11:35:00,105.65,105.77,105.65,105.77,2600.0,94.8447,94.9524,94.8447,94.9524,2600.0
2017-06-30 11:40:00,105.77,105.79,105.65,105.65,2859.0,94.9524,94.9704,94.8447,94.8447,2859.0
2017-06-30 11:45:00,105.68,105.7,105.65,105.69,2600.0,94.8716,94.8896,94.8447,94.8806,2600.0
2017-06-30 11:50:00,105.68,105.99,105.64,105.98,7181.0,94.8716,95.1499,94.8357,95.1409,7181.0
2017-06-30 11:55:00,106.01,106.07,105.85,105.98,16061.0,95.1679,95.2217,95.0242,95.1409,16061.0
2017-06-30 12:00:00,106.01,106.01,105.95,105.98,4203.0,95.1679,95.1679,95.114,95.1409,4203.0
2017-06-30 12:05:00,105.94,105.99,105.84,105.86,4200.0,95.105,95.1499,95.0152,95.0332,4200.0
2017-06-30 12:10:00,105.86,105.97,105.83,105.95,4100.0,95.0332,95.1319,95.0063,95.114,4100.0
2017-06-30 12:15:00,105.93,105.98,105.82,105.84,4800.0,95.096,95.1409,94.9973,95.0152,4800.0
2017-06-30 12:20:00,105.81,105.87,105.8,105.8,1618.0,94.9883,95.0422,94.9793,94.9793,1618.0
2017-06-30 12:25:00,105.79,105.81,105.75,105.78,1600.0,94.9704,94.9883,94.9344,94.9614,1600.0
2017-06-30 12:30:00,105.81,105.83,105.81,105.83,850.0,94.9883,95.0063,94.9883,95.0063,850.0
2017-06-30 12:35:00,105.83,105.83,105.71,105.71,1100.0,95.0063,95.0063,94.8985,94.8985,1100.0
2017-06-30 12:40:00,105.72,105.72,105.65,105.71,5025.0,94.9075,94.9075,94.8447,94.8985,5025.0
2017-06-30 12:45:00,105.69,105.7,105.56,105.68,5687.0,94.8806,94.8896,94.7639,94.8716,5687.0
2017-06-30 12:50:00,105.68,105.69,105.6,105.67,5000.0,94.8716,94.8806,94.7998,94.8626,5000.0
2017-06-30 12:55:00,105.69,105.69,105.56,105.63,5500.0,94.8806,94.8806,94.7639,94.8267,5500.0
2017-06-30 13:00:00,105.67,105.81,105.67,105.81,4545.0,94.8626,94.9883,94.8626,94.9883,4545.0
2017-06-30 13:05:00,105.76,105.88,105.74,105.85,3300.0,94.9434,95.0511,94.9255,95.0242,3300.0
2017-06-30 13:10:00,105.87,105.98,105.8,105.98,4572.0,95.0422,95.1409,94.9793,95.1409,4572.0
2017-06-30 13:15:00,105.99,105.99,105.86,105.86,6801.0,95.1499,95.1499,95.0332,95.0332,6801.0
2017-06-30 13:20:00,105.88,105.91,105.79,105.84,2700.0,95.0511,95.0781,94.9704,95.0152,2700.0
2017-06-30 13:25:00,105.82,105.89,105.81,105.89,2137.0,94.9973,95.0601,94.9883,95.0601,2137.0
2017-06-30 13:30:00,105.83,105.85,105.62,105.63,55153.0,95.0063,95.0242,94.8177,94.8267,55153.0
2017-06-30 13:35:00,105.61,105.79,105.58,105.76,7450.0,94.8088,94.9704,94.7818,94.9434,7450.0
2017-06-30 13:40:00,105.79,105.82,105.72,105.72,5400.0,94.9704,94.9973,94.9075,94.9075,5400.0
2017-06-30 13:45:00,105.71,105.71,105.67,105.67,10230.0,94.8985,94.8985,94.8626,94.8626,10230.0
2017-06-30 13:50:00,105.67,105.73,105.64,105.64,2600.0,94.8626,94.9165,94.8357,94.8357,2600.0
2017-06-30 13:55:00,105.65,105.68,105.62,105.68,600.0,94.8447,94.8716,94.8177,94.8716,600.0
2017-06-30 14:00:00,105.64,105.76,105.64,105.76,4187.0,94.8357,94.9434,94.8357,94.9434,4187.0
2017-06-30 14:05:00,105.79,105.85,105.76,105.8,4474.0,94.9704,95.0242,94.9434,94.9793,4474.0
2017-06-30 14:10:00,105.84,105.88,105.76,105.88,3560.0,95.0152,95.0511,94.9434,95.0511,3560.0
2017-06-30 14:15:00,105.83,105.93,105.82,105.92,1400.0,95.0063,95.096,94.9973,95.0871,1400.0
2017-06-30 14:20:00,105.91,105.92,105.85,105.9,3027.0,95.0781,95.0871,95.0242,95.0691,3027.0
2017-06-30 14:25:00,105.87,105.94,105.87,105.88,1200.0,95.0422,95.105,95.0422,95.0511,1200.0
2017-06-30 14:30:00,105.87,105.91,105.82,105.9,6680.0,95.0422,95.0781,94.9973,95.0691,6680.0
2017-06-30 14:35:00,105.92,105.95,105.9,105.93,2800.0,95.0871,95.114,95.0691,95.096,2800.0
2017-06-30 14:40:00,105.95,105.99,105.9,105.99,3548.0,95.114,95.1499,95.0691,95.1499,3548.0
2017-06-30 14:45:00,105.95,106.04,105.95,106.0,7516.0,95.114,95.1948,95.114,95.1589,7516.0
2017-06-30 14:50:00,105.98,106.04,105.95,106.01,4180.0,95.1409,95.1948,95.114,95.1679,4180.0
2017-06-30 14:55:00,106.02,106.03,105.99,105.99,7299.0,95.1768,95.1858,95.1499,95.1499,7299.0
2017-06-30 15:00:00,105.99,106.01,105.95,105.95,2902.0,95.1499,95.1679,95.114,95.114,2902.0
2017-06-30 15:05:00,105.95,105.97,105.89,105.97,9900.0,95.114,95.1319,95.0601,95.1319,9900.0
2017-06-30 15:10:00,105.97,105.97,105.78,105.8,4780.0,95.1319,95.1319,94.9614,94.9793,4780.0
2017-06-30 15:15:00,105.8,105.82,105.74,105.76,9720.0,94.9793,94.9973,94.9255,94.9434,9720.0
2017-06-30 15:20:00,105.74,105.86,105.73,105.86,7681.0,94.9255,95.0332,94.9165,95.0332,7681.0
2017-06-30 15:25:00,105.88,106.05,105.87,106.05,9188.0,95.0511,95.2038,95.0422,95.2038,9188.0
2017-06-30 15:30:00,106.03,106.03,105.81,105.89,10701.0,95.1858,95.1858,94.9883,95.0601,10701.0
2017-06-30 15:35:00,105.9,105.92,105.85,105.92,5290.0,95.0691,95.0871,95.0242,95.0871,5290.0
2017-06-30 15:40:00,105.93,105.98,105.9,105.98,4427.0,95.096,95.1409,95.0691,95.1409,4427.0
2017-06-30 15:45:00,105.95,106.08,105.95,106.06,16218.0,95.114,95.2307,95.114,95.2127,16218.0
2017-06-30 15:50:00,106.06,106.06,105.86,105.87,17886.0,95.2127,95.2127,95.0332,95.0422,17886.0
2017-06-30 15:55:00,105.85,105.86,105.52,105.54,38293.0,95.0242,95.0332,94.728,94.7459,38293.0
2017-07-03 09:30:00,106.34,106.34,105.41,105.7,65162.0,95.4641,95.4641,94.6292,94.8896,65162.0
2017-07-03 09:35:00,105.65,105.65,105.4,105.45,101745.0,94.8447,94.8447,94.6202,94.6651,101745.0
2017-07-03 09:40:00,105.44,105.52,105.34,105.45,11329.0,94.6561,94.728,94.5664,94.6651,11329.0
2017-07-03 09:45:00,105.54,105.8,105.46,105.75,10813.0,94.7459,94.9793,94.6741,94.9344,10813.0
2017-07-03 09:50:00,105.72,105.81,105.49,105.58,7941.0,94.9075,94.9883,94.701,94.7818,7941.0
2017-07-03 09:55:00,105.6,105.62,105.54,105.54,6101.0,94.7998,94.8177,94.7459,94.7459,6101.0
2017-07-03 10:00:00,105.57,105.58,105.42,105.47,8323.0,94.7729,94.7818,94.6382,94.6831,8323.0
2017-07-03 10:05:00,105.49,105.59,105.34,105.59,8065.0,94.701,94.7908,94.5664,94.7908,8065.0
2017-07-03 10:10:00,105.59,106.0,105.54,106.0,8131.0,94.7908,95.1589,94.7459,95.1589,8131.0
2017-07-03 10:15:00,106.03,106.53,106.03,106.29,13749.0,95.1858,95.6347,95.1858,95.4192,13749.0
2017-07-03 10:20:00,106.3,106.33,106.11,106.18,5020.0,95.4282,95.4551,95.2576,95.3205,5020.0
2017-07-03 10:25:00,106.17,106.19,106.1,106.15,4854.0,95.3115,95.3294,95.2486,95.2935,4854.0
2017-07-03 10:30:00,106.17,106.26,106.1,106.1,4409.0,95.3115,95.3923,95.2486,95.2486,4409.0
2017-07-03 10:35:00,106.06,106.12,105.92,106.09,7500.0,95.2127,95.2666,95.0871,95.2397,7500.0
2017-07-03 10:40:00,106.1,106.14,106.09,106.12,3610.0,95.2486,95.2846,95.2397,95.2666,3610.0
2017-07-03 10:45:00,106.1,106.19,106.1,106.16,3191.0,95.2486,95.3294,95.2486,95.3025,3191.0
2017-07-03 10:50:00,106.16,106.16,106.03,106.03,8195.0,95.3025,95.3025,95.1858,95.1858,8195.0
2017-07-03 10:55:00,106.03,106.03,105.91,105.95,6739.0,95.1858,95.1858,95.0781,95.114,6739.0
2017-07-03 11:00:00,105.95,106.03,105.89,106.03,8400.0,95.114,95.1858,95.0601,95.1858,8400.0
2017-07-03 11:05:00,106.05,106.06,105.97,106.06,8828.0,95.2038,95.2127,95.1319,95.2127,8828.0
2017-07-03 11:10:00,106.08,106.13,106.03,106.03,3905.0,95.2307,95.2756,95.1858,95.1858,3905.0
2017-07-03 11:15:00,106.05,106.08,105.94,106.06,9711.0,95.2038,95.2307,95.105,95.2127,9711.0
2017-07-03 11:20:00,106.07,106.07,106.0,106.03,7495.0,95.2217,95.2217,95.1589,95.1858,7495.0
2017-07-03 11:25:00,106.0,106.03,105.93,105.98,3751.0,95.1589,95.1858,95.096,95.1409,3751.0
2017-07-03 11:30:00,105.99,106.22,105.99,106.22,3600.0,95.1499,95.3564,95.1499,95.3564,3600.0
2017-07-03 11:35:00,106.23,106.23,106.02,106.09,9541.0,95.3654,95.3654,95.1768,95.2397,9541.0
2017-07-03 11:40:00,106.11,106.21,106.11,106.19,3402.0,95.2576,95.3474,95.2576,95.3294,3402.0
2017-07-03 11:45:00,106.21,106.28,106.21,106.28,5650.0,95.3474,95.4102,95.3474,95.4102,5650.0
2017-07-03 11:50:00,106.28,106.29,106.21,106.29,3115.0,95.4102,95.4192,95.3474,95.4192,3115.0
2017-07-03 11:55:00,106.29,106.3,106.22,106.23,4378.0,95.4192,95.4282,95.3564,95.3654,4378.0
2017-07-03 12:00:00,106.21,106.25,106.13,106.14,3100.0,95.3474,95.3833,95.2756,95.2846,3100.0
2017-07-03 12:05:00,106.14,106.14,105.96,105.97,4313.0,95.2846,95.2846,95.123,95.1319,4313.0
2017-07-03 12:10:00,105.96,105.96,105.84,105.86,7656.0,95.123,95.123,95.0152,95.0332,7656.0
2017-07-03 12:15:00,105.82,105.85,105.7,105.77,14709.0,94.9973,95.0242,94.8896,94.9524,14709.0
2017-07-03 12:20:00,105.73,105.76,105.65,105.73,4650.0,94.9165,94.9434,94.8447,94.9165,4650.0
2017-07-03 12:25:00,105.73,106.0,105.72,106.0,13359.0,94.9165,95.1589,94.9075,95.1589,13359.0
2017-07-03 12:30:00,106.0,106.03,105.93,106.03,3600.0,95.1589,95.1858,95.096,95.1858,3600.0
2017-07-03 12:35:00,105.98,106.03,105.98,106.01,6750.0,95.1409,95.1858,95.1409,95.1679,6750.0
2017-07-03 12:40:00,105.99,106.06,105.98,106.03,4595.0,95.1499,95.2127,95.1409,95.1858,4595.0
2017-07-03 12:45:00,106.04,106.06,106.0,106.05,12568.0,95.1948,95.2127,95.1589,95.2038,12568.0
2017-07-03 12:50:00,106.06,106.18,106.06,106.17,10365.0,95.2127,95.3205,95.2127,95.3115,10365.0
2017-07-03 12:55:00,106.17,106.18,106.0,106.05,18823.0,95.3115,95.3205,95.1589,95.2038,18823.0
2017-07-05 09:30:00,106.0,106.43,106.0,106.43,50149.0,95.1589,95.5449,95.1589,95.5449,50149.0
2017-07-05 09:35:00,106.43,106.95,106.41,106.93,24443.0,95.5449,96.0117,95.5269,95.9938,24443.0
2017-07-05 09:40:00,106.92,107.34,106.67,106.88,24486.0,95.9848,96.3618,95.7603,95.9489,24486.0
2017-07-05 09:45:00,106.97,107.0,106.7,106.98,20312.0,96.0297,96.0566,95.7873,96.0386,20312.0
2017-07-05 09:50:00,106.97,107.24,106.96,107.2,15252.0,96.0297,96.2721,96.0207,96.2361,15252.0
2017-07-05 09:55:00,107.21,107.31,107.0,107.02,14772.0,96.2451,96.3349,96.0566,96.0746,14772.0
2017-07-05 10:00:00,107.06,107.12,106.5,106.5,16319.0,96.1105,96.1643,95.6077,95.6077,16319.0
2017-07-05 10:05:00,106.46,106.48,106.24,106.3,9450.0,95.5718,95.5898,95.3743,95.4282,9450.0
2017-07-05 10:10:00,106.33,106.47,106.32,106.35,8222.0,95.4551,95.5808,95.4461,95.4731,8222.0
2017-07-05 10:15:00,106.32,106.43,106.27,106.43,6709.0,95.4461,95.5449,95.4013,95.5449,6709.0
2017-07-05 10:20:00,106.39,106.41,106.2,106.26,15498.0,95.509,95.5269,95.3384,95.3923,15498.0
2017-07-05 10:25:00,106.25,106.25,106.01,106.15,5499.0,95.3833,95.3833,95.1679,95.2935,5499.0
2017-07-05 10:30:00,106.23,106.49,106.23,106.49,3314.0,95.3654,95.5988,95.3654,95.5988,3314.0
2017-07-05 10:35:00,106.45,106.58,106.45,106.52,6404.0,95.5628,95.6796,95.5628,95.6257,6404.0
2017-07-05 10:40:00,106.52,106.91,106.52,106.91,5401.0,95.6257,95.9758,95.6257,95.9758,5401.0
2017-07-05 10:45:00,106.86,107.1,106.86,107.08,16929.0,95.9309,96.1464,95.9309,96.1284,16929.0
2017-07-05 10:50:00,107.06,107.12,107.0,107.12,23876.0,96.1105,96.1643,96.0566,96.1643,23876.0
2017-07-05 10:55:00,107.11,107.23,106.9,106.98,37975.0,96.1553,96.2631,95.9668,96.0386,37975.0
2017-07-05 11:00:00,107.0,107.13,106.98,107.03,7818.0,96.0566,96.1733,96.0386,96.0835,7818.0
2017-07-05 11:05:00,107.01,107.21,107.01,107.21,9158.0,96.0656,96.2451,96.0656,96.2451,9158.0
2017-07-05 11:10:00,107.2,107.36,107.2,107.36,6598.0,96.2361,96.3798,96.2361,96.3798,6598.0
2017-07-05 11:15:00,107.35,107.58,107.35,107.58,9560.0,96.3708,96.5773,96.3708,96.5773,9560.0
2017-07-05 11:20:00,107.58,107.66,107.36,107.42,11213.0,96.5773,96.6491,96.3798,96.4336,11213.0
2017-07-05 11:25:00,107.48,107.54,107.36,107.39,14967.0,96.4875,96.5414,96.3798,96.4067,14967.0
2017-07-05 11:30:00,107.36,107.42,107.36,107.42,12656.0,96.3798,96.4336,96.3798,96.4336,12656.0
2017-07-05 11:35:00,107.4,107.53,107.38,107.53,7766.0,96.4157,96.5324,96.3977,96.5324,7766.0
2017-07-05 11:40:00,107.52,107.61,107.52,107.61,4755.0,96.5234,96.6042,96.5234,96.6042,4755.0
2017-07-05 11:45:00,107.59,107.74,107.59,107.72,11472.0,96.5863,96.7209,96.5863,96.703,11472.0
2017-07-05 11:50:00,107.74,107.86,107.71,107.85,14057.0,96.7209,96.8286,96.694,96.8197,14057.0
2017-07-05 11:55:00,107.85,107.9,107.79,107.88,17960.0,96.8197,96.8646,96.7658,96.8466,17960.0
2017-07-05 12:00:00,107.87,107.99,107.82,107.96,13972.0,96.8376,96.9453,96.7927,96.9184,13972.0
2017-07-05 12:05:00,107.99,108.14,107.93,107.94,13662.0,96.9453,97.08,96.8915,96.9005,13662.0
2017-07-05 12:10:00,107.95,108.18,107.95,108.14,7713.0,96.9094,97.1159,96.9094,97.08,7713.0
2017-07-05 12:15:00,108.17,108.36,108.17,108.36,6934.0,97.1069,97.2775,97.1069,97.2775,6934.0
2017-07-05 12:20:00,108.36,108.44,108.29,108.35,10149.0,97.2775,97.3493,97.2147,97.2685,10149.0
2017-07-05 12:25:00,108.34,108.59,108.34,108.59,12009.0,97.2596,97.484,97.2596,97.484,12009.0
2017-07-05 12:30:00,108.55,108.66,108.48,108.61,21728.0,97.4481,97.5468,97.3852,97.5019,21728.0
2017-07-05 12:35:00,108.6,108.6,108.22,108.28,14912.0,97.493,97.493,97.1518,97.2057,14912.0
2017-07-05 12:40:00,108.23,108.24,108.09,108.13,15524.0,97.1608,97.1698,97.0351,97.071,15524.0
2017-07-05 12:45:00,108.1,108.13,107.87,107.95,13387.0,97.0441,97.071,96.8376,96.9094,13387.0
2017-07-05 12:50:00,107.92,108.04,107.91,108.03,16203.0,96.8825,96.9902,96.8735,96.9813,16203.0
2017-07-05 12:55:00,108.03,108.08,108.0,108.03,6019.0,96.9813,97.0261,96.9543,96.9813,6019.0
2017-07-05 13:00:00,108.02,108.08,107.93,107.93,22084.0,96.9723,97.0261,96.8915,96.8915,22084.0
2017-07-05 13:05:00,107.93,107.99,107.9,107.9,6901.0,96.8915,96.9453,96.8646,96.8646,6901.0
2017-07-05 13:10:00,107.92,108.04,107.92,108.01,10776.0,96.8825,96.9902,96.8825,96.9633,10776.0
2017-07-05 13:15:00,108.01,108.14,108.01,108.13,6223.0,96.9633,97.08,96.9633,97.071,6223.0
2017-07-05 13:20:00,108.15,108.23,108.13,108.23,6324.0,97.089,97.1608,97.071,97.1608,6324.0
2017-07-05 13:25:00,108.23,108.31,108.2,108.3,8784.0,97.1608,97.2326,97.1339,97.2236,8784.0
2017-07-05 13:30:00,108.28,108.29,108.22,108.27,4378.0,97.2057,97.2147,97.1518,97.1967,4378.0
2017-07-05 13:35:00,108.27,108.43,108.27,108.43,12453.0,97.1967,97.3403,97.1967,97.3403,12453.0
2017-07-05 13:40:00,108.42,108.44,108.31,108.31,19501.0,97.3314,97.3493,97.2326,97.2326,19501.0
2017-07-05 13:45:00,108.29,108.29,108.17,108.17,2100.0,97.2147,97.2147,97.1069,97.1069,2100.0
2017-07-05 13:50:00,108.17,108.23,108.1,108.22,5748.0,97.1069,97.1608,97.0441,97.1518,5748.0
2017-07-05 13:55:00,108.21,108.27,108.14,108.21,5298.0,97.1428,97.1967,97.08,97.1428,5298.0
2017-07-05 14:00:00,108.22,108.39,108.22,108.35,4820.0,97.1518,97.3044,97.1518,97.2685,4820.0
2017-07-05 14:05:00,108.37,108.47,108.21,108.23,8701.0,97.2865,97.3763,97.1428,97.1608,8701.0
2017-07-05 14:10:00,108.26,108.36,108.18,108.28,9605.0,97.1877,97.2775,97.1159,97.2057,9605.0
2017-07-05 14:15:00,108.28,108.34,108.14,108.14,6659.0,97.2057,97.2596,97.08,97.08,6659.0
2017-07-05 14:20:00,108.11,108.11,107.94,108.05,5798.0,97.0531,97.0531,96.9005,96.9992,5798.0
2017-07-05 14:25:00,108.05,108.08,107.89,107.89,7939.0,96.9992,97.0261,96.8556,96.8556,7939.0
2017-07-05 14:30:00,107.89,107.99,107.86,107.97,5415.0,96.8556,96.9453,96.8286,96.9274,5415.0
2017-07-05 14:35:00,107.97,108.05,107.97,108.02,6091.0,96.9274,96.9992,96.9274,96.9723,6091.0
2017-07-05 14:40:00,108.03,108.13,108.01,108.05,12588.0,96.9813,97.071,96.9633,96.9992,12588.0
2017-07-05 14:45:00,108.07,108.1,108.01,108.04,16443.0,97.0172,97.0441,96.9633,96.9902,16443.0
2017-07-05 14:50:00,108.01,108.07,107.97,108.0,11222.0,96.9633,97.0172,96.9274,96.9543,11222.0
2017-07-05 14:55:00,108.0,108.07,108.0,108.06,4900.0,96.9543,97.0172,96.9543,97.0082,4900.0
2017-07-05 15:00:00,108.06,108.13,108.05,108.05,11761.0,97.0082,97.071,96.9992,96.9992,11761.0
2017-07-05 15:05:00,108.07,108.12,108.04,108.06,16353.0,97.0172,97.0621,96.9902,97.0082,16353.0
2017-07-05 15:10:00,108.06,108.1,108.04,108.1,4500.0,97.0082,97.0441,96.9902,97.0441,4500.0
2017-07-05 15:15:00,108.1,108.16,108.08,108.14,11103.0,97.0441,97.098,97.0261,97.08,11103.0
2017-07-05 15:20:00,108.14,108.2,108.14,108.16,9246.0,97.08,97.1339,97.08,97.098,9246.0
2017-07-05 15:25:00,108.17,108.28,108.16,108.19,10219.0,97.1069,97.2057,97.098,97.1249,10219.0
2017-07-05 15:30:00,108.19,108.19,108.08,108.1,16503.0,97.1249,97.1249,97.0261,97.0441,16503.0
2017-07-05 15:35:00,108.09,108.14,108.06,108.13,18308.0,97.0351,97.08,97.0082,97.071,18308.0
2017-07-05 15:40:00,108.15,108.28,108.14,108.16,17297.0,97.089,97.2057,97.08,97.098,17297.0
2017-07-05 15:45:00,108.16,108.22,108.14,108.22,30005.0,97.098,97.1518,97.08,97.1518,30005.0
2017-07-05 15:50:00,108.21,108.22,108.04,108.15,47683.0,97.1428,97.1518,96.9902,97.089,47683.0
2017-07-05 15:55:00,108.14,108.2,107.99,108.02,91081.0,97.08,97.1339,96.9453,96.9723,91081.0
2017-07-06 09:30:00,107.86,107.86,107.36,107.46,14681.0,96.8286,96.8286,96.3798,96.4696,14681.0
2017-07-06 09:35:00,107.37,107.52,107.3,107.5,22103.0,96.3888,96.5234,96.3259,96.5055,22103.0
2017-07-06 09:40:00,107.5,107.79,107.46,107.48,9488.0,96.5055,96.7658,96.4696,96.4875,9488.0
2017-07-06 09:45:00,107.5,107.61,107.41,107.55,11574.0,96.5055,96.6042,96.4247,96.5503,11574.0
2017-07-06 09:50:00,107.55,107.65,107.51,107.59,15375.0,96.5503,96.6401,96.5144,96.5863,15375.0
2017-07-06 09:55:00,107.55,107.57,107.4,107.52,19400.0,96.5503,96.5683,96.4157,96.5234,19400.0
2017-07-06 10:00:00,107.54,107.61,107.47,107.57,14186.0,96.5414,96.6042,96.4785,96.5683,14186.0
2017-07-06 10:05:00,107.52,107.61,107.41,107.6,18650.0,96.5234,96.6042,96.4247,96.5952,18650.0
2017-07-06 10:10:00,107.59,107.71,107.57,107.62,12784.0,96.5863,96.694,96.5683,96.6132,12784.0
2017-07-06 10:15:00,107.67,107.71,107.64,107.71,3435.0,96.6581,96.694,96.6311,96.694,3435.0
2017-07-06 10:20:00,107.66,108.07,107.66,108.01,11379.0,96.6491,97.0172,96.6491,96.9633,11379.0
2017-07-06 10:25:00,107.98,108.46,107.86,107.86,39542.0,96.9364,97.3673,96.8286,96.8286,39542.0
2017-07-06 10:30:00,107.88,107.99,107.77,107.9,15619.0,96.8466,96.9453,96.7478,96.8646,15619.0
2017-07-06 10:35:00,107.9,108.25,107.85,108.22,17950.0,96.8646,97.1788,96.8197,97.1518,17950.0
2017-07-06 10:40:00,108.24,108.41,108.24,108.39,5715.0,97.1698,97.3224,97.1698,97.3044,5715.0
2017-07-06 10:45:00,108.37,108.52,108.26,108.29,19366.0,97.2865,97.4211,97.1877,97.2147,19366.0
2017-07-06 10:50:00,108.28,108.44,108.24,108.38,7838.0,97.2057,97.3493,97.1698,97.2955,7838.0
2017-07-06 10:55:00,108.38,108.49,108.24,108.24,13487.0,97.2955,97.3942,97.1698,97.1698,13487.0
2017-07-06 11:00:00,108.21,108.62,108.21,108.62,10597.0,97.1428,97.5109,97.1428,97.5109,10597.0
2017-07-06 11:05:00,108.65,108.78,108.54,108.75,9781.0,97.5378,97.6545,97.4391,97.6276,9781.0
2017-07-06 11:10:00,108.76,108.78,108.5,108.51,5529.0,97.6366,97.6545,97.4032,97.4122,5529.0
2017-07-06 11:15:00,108.51,108.7,108.46,108.61,17819.0,97.4122,97.5827,97.3673,97.5019,17819.0
2017-07-06 11:20:00,108.63,108.76,108.62,108.75,4282.0,97.5199,97.6366,97.5109,97.6276,4282.0
2017-07-06 11:25:00,108.73,109.05,108.73,109.04,15234.0,97.6097,97.8969,97.6097,97.888,15234.0
2017-07-06 11:30:00,108.98,109.03,108.97,109.0,10986.0,97.8341,97.879,97.8251,97.852,10986.0
2017-07-06 11:35:00,109.01,109.08,108.97,109.0,12831.0,97.861,97.9239,97.8251,97.852,12831.0
2017-07-06 11:40:00,108.97,109.04,108.95,108.99,23028.0,97.8251,97.888,97.8072,97.8431,23028.0
2017-07-06 11:45:00,109.0,109.0,108.58,108.58,5600.0,97.852,97.852,97.475,97.475,5600.0
2017-07-06 11:50:00,108.63,108.63,108.3,108.32,6149.0,97.5199,97.5199,97.2236,97.2416,6149.0
2017-07-06 11:55:00,108.31,108.31,108.07,108.16,14324.0,97.2326,97.2326,97.0172,97.098,14324.0
2017-07-06 12:00:00,108.16,108.19,107.92,107.93,26264.0,97.098,97.1249,96.8825,96.8915,26264.0
2017-07-06 12:05:00,107.98,108.23,107.98,108.18,10707.0,96.9364,97.1608,96.9364,97.1159,10707.0
2017-07-06 12:10:00,108.17,108.18,108.03,108.03,2048.0,97.1069,97.1159,96.9813,96.9813,2048.0
2017-07-06 12:15:00,108.1,108.19,108.08,108.16,5013.0,97.0441,97.1249,97.0261,97.098,5013.0
2017-07-06 12:20:00,108.13,108.19,108.06,108.15,7145.0,97.071,97.1249,97.0082,97.089,7145.0
2017-07-06 12:25:00,108.19,108.19,108.08,108.16,9906.0,97.1249,97.1249,97.0261,97.098,9906.0
2017-07-06 12:30:00,108.16,108.25,108.15,108.24,1500.0,97.098,97.1788,97.089,97.1698,1500.0
2017-07-06 12:35:00,108.23,108.3,108.22,108.29,5180.0,97.1608,97.2236,97.1518,97.2147,5180.0
2017-07-06 12:40:00,108.29,108.29,108.14,108.18,1600.0,97.2147,97.2147,97.08,97.1159,1600.0
2017-07-06 12:45:00,108.14,108.14,108.05,108.05,1100.0,97.08,97.08,96.9992,96.9992,1100.0
2017-07-06 12:50:00,108.05,108.13,108.05,108.1,9200.0,96.9992,97.071,96.9992,97.0441,9200.0
2017-07-06 12:55:00,108.11,108.12,108.07,108.11,11844.0,97.0531,97.0621,97.0172,97.0531,11844.0
2017-07-06 13:00:00,108.11,108.15,108.08,108.09,13126.0,97.0531,97.089,97.0261,97.0351,13126.0
2017-07-06 13:05:00,108.1,108.12,108.07,108.12,2730.0,97.0441,97.0621,97.0172,97.0621,2730.0
2017-07-06 13:10:00,108.1,108.11,108.07,108.11,5650.0,97.0441,97.0531,97.0172,97.0531,5650.0
2017-07-06 13:15:00,108.08,108.5,108.08,108.5,9623.0,97.0261,97.4032,97.0261,97.4032,9623.0
2017-07-06 13:20:00,108.5,108.52,108.31,108.31,4745.0,97.4032,97.4211,97.2326,97.2326,4745.0
2017-07-06 13:25:00,108.26,108.26,108.21,108.22,2903.0,97.1877,97.1877,97.1428,97.1518,2903.0
2017-07-06 13:30:00,108.2,108.2,108.06,108.14,6400.0,97.1339,97.1339,97.0082,97.08,6400.0
2017-07-06 13:35:00,108.15,108.15,108.07,108.13,6299.0,97.089,97.089,97.0172,97.071,6299.0
2017-07-06 13:40:00,108.1,108.13,108.03,108.1,8875.0,97.0441,97.071,96.9813,97.0441,8875.0
2017-07-06 13:45:00,108.1,108.13,108.08,108.11,3668.0,97.0441,97.071,97.0261,97.0531,3668.0
2017-07-06 13:50:00,108.09,108.14,108.08,108.11,3500.0,97.0351,97.08,97.0261,97.0531,3500.0
2017-07-06 13:55:00,108.09,108.18,108.08,108.1,4800.0,97.0351,97.1159,97.0261,97.0441,4800.0
2017-07-06 14:00:00,108.07,108.14,108.07,108.14,11310.0,97.0172,97.08,97.0172,97.08,11310.0
2017-07-06 14:05:00,108.14,108.16,108.11,108.13,7030.0,97.08,97.098,97.0531,97.071,7030.0
2017-07-06 14:10:00,108.11,108.12,108.08,108.12,7600.0,97.0531,97.0621,97.0261,97.0621,7600.0
2017-07-06 14:15:00,108.1,108.14,108.07,108.09,14171.0,97.0441,97.08,97.0172,97.0351,14171.0
2017-07-06 14:20:00,108.07,108.13,108.07,108.09,16133.0,97.0172,97.071,97.0172,97.0351,16133.0
2017-07-06 14:25:00,108.1,108.12,108.08,108.11,4458.0,97.0441,97.0621,97.0261,97.0531,4458.0
2017-07-06 14:30:00,108.13,108.15,108.09,108.15,9380.0,97.071,97.089,97.0351,97.089,9380.0
2017-07-06 14:35:00,108.16,108.16,108.08,108.11,4982.0,97.098,97.098,97.0261,97.0531,4982.0
2017-07-06 14:40:00,108.09,108.17,108.08,108.16,8338.0,97.0351,97.1069,97.0261,97.098,8338.0
2017-07-06 14:45:00,108.14,108.16,108.09,108.16,11209.0,97.08,97.098,97.0351,97.098,11209.0
2017-07-06 14:50:00,108.13,108.14,108.09,108.13,5973.0,97.071,97.08,97.0351,97.071,5973.0
2017-07-06 14:55:00,108.1,108.19,108.09,108.17,15124.0,97.0441,97.1249,97.0351,97.1069,15124.0
2017-07-06 15:00:00,108.14,108.23,108.14,108.2,3977.0,97.08,97.1608,97.08,97.1339,3977.0
2017-07-06 15:05:00,108.21,108.22,108.13,108.15,5245.0,97.1428,97.1518,97.071,97.089,5245.0
2017-07-06 15:10:00,108.15,108.21,108.08,108.12,17788.0,97.089,97.1428,97.0261,97.0621,17788.0
2017-07-06 15:15:00,108.14,108.16,108.12,108.14,6104.0,97.08,97.098,97.0621,97.08,6104.0
2017-07-06 15:20:00,108.13,108.13,108.09,108.1,9900.0,97.071,97.071,97.0351,97.0441,9900.0
2017-07-06 15:25:00,108.09,108.14,108.05,108.11,18120.0,97.0351,97.08,96.9992,97.0531,18120.0
2017-07-06 15:30:00,108.1,108.12,107.93,107.98,19140.0,97.0441,97.0621,96.8915,96.9364,19140.0
2017-07-06 15:35:00,107.95,107.96,107.72,107.74,11023.0,96.9094,96.9184,96.703,96.7209,11023.0
2017-07-06 15:40:00,107.72,107.76,107.65,107.75,25064.0,96.703,96.7389,96.6401,96.7299,25064.0
2017-07-06 15:45:00,107.71,107.84,107.69,107.81,16173.0,96.694,96.8107,96.676,96.7838,16173.0
2017-07-06 15:50:00,107.79,108.0,107.74,108.0,31649.0,96.7658,96.9543,96.7209,96.9543,31649.0
2017-07-06 15:55:00,108.0,108.06,107.95,108.06,99380.0,96.9543,97.0082,96.9094,97.0082,99380.0
2017-07-07 09:30:00,108.32,109.04,108.15,108.83,20096.0,97.2416,97.888,97.089,97.6994,20096.0
2017-07-07 09:35:00,108.85,109.04,108.74,109.02,16263.0,97.7174,97.888,97.6186,97.87,16263.0
2017-07-07 09:40:00,109.0,109.07,108.72,109.06,87832.0,97.852,97.9149,97.6007,97.9059,87832.0
2017-07-07 09:45:00,109.06,109.22,108.76,109.11,90580.0,97.9059,98.0495,97.6366,97.9508,90580.0
2017-07-07 09:50:00,109.1,109.35,109.0,109.35,13456.0,97.9418,98.1663,97.852,98.1663,13456.0
2017-07-07 09:55:00,109.38,109.74,109.34,109.65,19734.0,98.1932,98.5164,98.1573,98.4356,19734.0
2017-07-07 10:00:00,109.58,109.6,109.02,109.02,7734.0,98.3727,98.3907,97.87,97.87,7734.0
2017-07-07 10:05:00,109.05,109.18,108.89,108.97,40812.0,97.8969,98.0136,97.7533,97.8251,40812.0
2017-07-07 10:10:00,109.01,109.3,109.0,109.26,6614.0,97.861,98.1214,97.852,98.0855,6614.0
2017-07-07 10:15:00,109.26,109.26,108.98,108.98,6450.0,98.0855,98.0855,97.8341,97.8341,6450.0
2017-07-07 10:20:00,108.97,109.17,108.88,109.1,6493.0,97.8251,98.0047,97.7443,97.9418,6493.0
2017-07-07 10:25:00,109.15,109.25,109.01,109.25,6741.0,97.9867,98.0765,97.861,98.0765,6741.0
2017-07-07 10:30:00,109.27,109.4,109.18,109.21,7618.0,98.0944,98.2111,98.0136,98.0406,7618.0
2017-07-07 10:35:00,109.19,109.19,108.98,109.13,7688.0,98.0226,98.0226,97.8341,97.9688,7688.0
2017-07-07 10:40:00,109.12,109.42,109.01,109.33,6604.0,97.9598,98.2291,97.861,98.1483,6604.0
2017-07-07 10:45:00,109.3,109.39,109.18,109.23,9802.0,98.1214,98.2022,98.0136,98.0585,9802.0
2017-07-07 10:50:00,109.25,109.29,109.07,109.23,6908.0,98.0765,98.1124,97.9149,98.0585,6908.0
2017-07-07 10:55:00,109.22,109.37,109.17,109.37,10233.0,98.0495,98.1842,98.0047,98.1842,10233.0
2017-07-07 11:00:00,109.36,109.4,109.2,109.2,19995.0,98.1752,98.2111,98.0316,98.0316,19995.0
2017-07-07 11:05:00,109.2,109.23,109.06,109.09,8515.0,98.0316,98.0585,97.9059,97.9328,8515.0
2017-07-07 11:10:00,109.07,109.09,108.93,108.98,13165.0,97.9149,97.9328,97.7892,97.8341,13165.0
2017-07-07 11:15:00,109.02,109.02,108.93,108.96,14002.0,97.87,97.87,97.7892,97.8161,14002.0
2017-07-07 11:20:00,108.99,109.12,108.95,109.12,15578.0,97.8431,97.9598,97.8072,97.9598,15578.0
2017-07-07 11:25:00,109.08,109.15,109.04,109.12,25224.0,97.9239,97.9867,97.888,97.9598,25224.0
2017-07-07 11:30:00,109.13,109.26,109.12,109.26,6387.0,97.9688,98.0855,97.9598,98.0855,6387.0
2017-07-07 11:35:00,109.31,109.35,109.18,109.22,2103.0,98.1303,98.1663,98.0136,98.0495,2103.0
2017-07-07 11:40:00,109.18,109.22,109.11,109.18,6407.0,98.0136,98.0495,97.9508,98.0136,6407.0
2017-07-07 11:45:00,109.18,109.29,109.14,109.15,5798.0,98.0136,98.1124,97.9777,97.9867,5798.0
2017-07-07 11:50:00,109.16,109.22,109.1,109.15,4057.0,97.9957,98.0495,97.9418,97.9867,4057.0
2017-07-07 11:55:00,109.18,109.19,109.04,109.04,2751.0,98.0136,98.0226,97.888,97.888,2751.0
2017-07-07 12:00:00,109.02,109.17,109.02,109.16,6505.0,97.87,98.0047,97.87,97.9957,6505.0
2017-07-07 12:05:00,109.23,109.23,109.13,109.19,3100.0,98.0585,98.0585,97.9688,98.0226,3100.0
2017-07-07 12:10:00,109.17,109.24,109.17,109.18,3571.0,98.0047,98.0675,98.0047,98.0136,3571.0
2017-07-07 12:15:00,109.25,109.27,109.12,109.15,3000.0,98.0765,98.0944,97.9598,97.9867,3000.0
2017-07-07 12:20:00,109.17,109.22,109.16,109.22,4300.0,98.0047,98.0495,97.9957,98.0495,4300.0
2017-07-07 12:25:00,109.22,109.28,109.19,109.26,4926.0,98.0495,98.1034,98.0226,98.0855,4926.0
2017-07-07 12:30:00,109.29,110.02,109.29,110.01,123060.0,98.1124,98.7677,98.1124,98.7588,123060.0
2017-07-07 12:35:00,109.99,110.03,109.87,109.92,38387.0,98.7408,98.7767,98.6331,98.678,38387.0
2017-07-07 12:40:00,109.89,110.11,109.87,110.11,31532.0,98.651,98.8485,98.6331,98.8485,31532.0
2017-07-07 12:45:00,110.08,110.18,109.93,109.93,20673.0,98.8216,98.9114,98.6869,98.6869,20673.0
2017-07-07 12:50:00,109.94,110.11,109.86,110.03,20532.0,98.6959,98.8485,98.6241,98.7767,20532.0
2017-07-07 12:55:00,110.06,110.07,109.91,109.95,14186.0,98.8036,98.8126,98.669,98.7049,14186.0
2017-07-07 13:00:00,109.96,109.99,109.87,109.9,17190.0,98.7139,98.7408,98.6331,98.66,17190.0
2017-07-07 13:05:00,109.9,109.98,109.87,109.93,11501.0,98.66,98.7318,98.6331,98.6869,11501.0
2017-07-07 13:10:00,109.94,109.94,109.85,109.85,12123.0,98.6959,98.6959,98.6151,98.6151,12123.0
2017-07-07 13:15:00,109.84,109.9,109.83,109.88,10138.0,98.6061,98.66,98.5972,98.642,10138.0
2017-07-07 13:20:00,109.86,109.95,109.82,109.95,9070.0,98.6241,98.7049,98.5882,98.7049,9070.0
2017-07-07 13:25:00,109.94,109.95,109.86,109.88,5401.0,98.6959,98.7049,98.6241,98.642,5401.0
2017-07-07 13:30:00,109.88,110.02,109.88,110.02,6831.0,98.642,98.7677,98.642,98.7677,6831.0
2017-07-07 13:35:00,110.05,110.08,109.97,110.01,5049.0,98.7947,98.8216,98.7228,98.7588,5049.0
2017-07-07 13:40:00,110.0,110.05,109.97,110.03,11878.0,98.7498,98.7947,98.7228,98.7767,11878.0
2017-07-07 13:45:00,110.03,110.15,109.95,110.15,10305.0,98.7767,98.8844,98.7049,98.8844,10305.0
2017-07-07 13:50:00,110.14,110.18,110.11,110.14,13703.0,98.8755,98.9114,98.8485,98.8755,13703.0
2017-07-07 13:55:00,110.15,110.37,110.14,110.33,18418.0,98.8844,99.0819,98.8755,99.046,18418.0
2017-07-07 14:00:00,110.31,110.45,110.31,110.39,11719.0,99.0281,99.1538,99.0281,99.0999,11719.0
2017-07-07 14:05:00,110.36,110.39,110.3,110.35,16154.0,99.073,99.0999,99.0191,99.064,16154.0
2017-07-07 14:10:00,110.34,110.34,110.26,110.27,11716.0,99.055,99.055,98.9832,98.9922,11716.0
2017-07-07 14:15:00,110.29,110.29,110.07,110.07,21282.0,99.0101,99.0101,98.8126,98.8126,21282.0
2017-07-07 14:20:00,110.05,110.15,110.05,110.15,11169.0,98.7947,98.8844,98.7947,98.8844,11169.0
2017-07-07 14:25:00,110.13,110.13,110.06,110.11,7196.0,98.8665,98.8665,98.8036,98.8485,7196.0
2017-07-07 14:30:00,110.09,110.11,110.0,110.05,9133.0,98.8306,98.8485,98.7498,98.7947,9133.0
2017-07-07 14:35:00,110.07,110.13,110.01,110.02,9644.0,98.8126,98.8665,98.7588,98.7677,9644.0
2017-07-07 14:40:00,110.03,110.06,109.94,110.01,8879.0,98.7767,98.8036,98.6959,98.7588,8879.0
2017-07-07 14:45:00,110.05,110.07,109.97,109.97,4863.0,98.7947,98.8126,98.7228,98.7228,4863.0
2017-07-07 14:50:00,109.97,110.02,109.95,110.01,6212.0,98.7228,98.7677,98.7049,98.7588,6212.0
2017-07-07 14:55:00,110.01,110.03,109.95,110.03,7930.0,98.7588,98.7767,98.7049,98.7767,7930.0
2017-07-07 15:00:00,110.02,110.03,109.96,109.99,6195.0,98.7677,98.7767,98.7139,98.7408,6195.0
2017-07-07 15:05:00,109.95,110.03,109.95,109.99,5756.0,98.7049,98.7767,98.7049,98.7408,5756.0
2017-07-07 15:10:00,109.98,110.0,109.94,109.94,7836.0,98.7318,98.7498,98.6959,98.6959,7836.0
2017-07-07 15:15:00,109.91,110.01,109.91,110.01,6100.0,98.669,98.7588,98.669,98.7588,6100.0
2017-07-07 15:20:00,109.98,110.19,109.98,110.07,28164.0,98.7318,98.9203,98.7318,98.8126,28164.0
2017-07-07 15:25:00,110.06,110.18,109.94,110.18,17553.0,98.8036,98.9114,98.6959,98.9114,17553.0
2017-07-07 15:30:00,110.12,110.12,109.99,110.07,18647.0,98.8575,98.8575,98.7408,98.8126,18647.0
2017-07-07 15:35:00,110.06,110.1,109.94,110.0,24372.0,98.8036,98.8395,98.6959,98.7498,24372.0
2017-07-07 15:40:00,110.01,110.06,109.98,110.05,26373.0,98.7588,98.8036,98.7318,98.7947,26373.0
2017-07-07 15:45:00,110.01,110.08,110.0,110.07,37448.0,98.7588,98.8216,98.7498,98.8126,37448.0
2017-07-07 15:50:00,110.09,110.12,110.0,110.03,41437.0,98.8306,98.8575,98.7498,98.7767,41437.0
2017-07-07 15:55:00,110.03,110.06,109.97,109.99,63104.0,98.7767,98.8036,98.7228,98.7408,63104.0
2017-07-10 09:30:00,110.34,110.73,110.0,110.55,45913.0,99.055,99.4051,98.7498,99.2435,45913.0
2017-07-10 09:35:00,110.55,110.72,110.49,110.63,10003.0,99.2435,99.3961,99.1897,99.3153,10003.0
2017-07-10 09:40:00,110.61,111.02,110.59,111.0,16219.0,99.2974,99.6655,99.2794,99.6475,16219.0
2017-07-10 09:45:00,110.98,111.2,110.92,111.2,9753.0,99.6295,99.827,99.5757,99.827,9753.0
2017-07-10 09:50:00,111.24,111.32,111.04,111.1,27537.0,99.863,99.9348,99.6834,99.7373,27537.0
2017-07-10 09:55:00,111.09,111.46,111.06,111.45,16177.0,99.7283,100.0605,99.7014,100.0515,16177.0
2017-07-10 10:00:00,111.42,111.58,111.37,111.58,22334.0,100.0245,100.1682,99.9797,100.1682,22334.0
2017-07-10 10:05:00,111.56,111.67,111.37,111.43,16174.0,100.1502,100.249,99.9797,100.0335,16174.0
2017-07-10 10:10:00,111.43,111.63,111.36,111.39,13286.0,100.0335,100.2131,99.9707,99.9976,13286.0
2017-07-10 10:15:00,111.33,111.7,111.33,111.69,12375.0,99.9437,100.2759,99.9437,100.2669,12375.0
2017-07-10 10:20:00,111.71,111.78,111.55,111.62,14604.0,100.2849,100.3477,100.1412,100.2041,14604.0
2017-07-10 10:25:00,111.65,111.71,111.41,111.41,11564.0,100.231,100.2849,100.0156,100.0156,11564.0
2017-07-10 10:30:00,111.42,111.45,111.19,111.24,9133.0,100.0245,100.0515,99.8181,99.863,9133.0
2017-07-10 10:35:00,111.25,111.25,110.89,111.09,43422.0,99.8719,99.8719,99.5487,99.7283,43422.0
2017-07-10 10:40:00,111.08,111.51,111.06,111.36,17503.0,99.7193,100.1053,99.7014,99.9707,17503.0
2017-07-10 10:45:00,111.37,111.37,111.08,111.08,11856.0,99.9797,99.9797,99.7193,99.7193,11856.0
2017-07-10 10:50:00,111.06,111.38,111.06,111.28,24568.0,99.7014,99.9886,99.7014,99.8989,24568.0
2017-07-10 10:55:00,111.24,111.31,111.08,111.17,9503.0,99.863,99.9258,99.7193,99.8001,9503.0
2017-07-10 11:00:00,111.2,111.2,110.73,110.76,62839.0,99.827,99.827,99.4051,99.432,62839.0
2017-07-10 11:05:00,110.77,110.99,110.75,110.95,10582.0,99.441,99.6385,99.4231,99.6026,10582.0
2017-07-10 11:10:00,110.96,111.13,110.95,111.13,10200.0,99.6116,99.7642,99.6026,99.7642,10200.0
2017-07-10 11:15:00,111.1,111.13,110.94,110.94,13230.0,99.7373,99.7642,99.5936,99.5936,13230.0
2017-07-10 11:20:00,110.95,111.13,110.95,111.08,19886.0,99.6026,99.7642,99.6026,99.7193,19886.0
2017-07-10 11:25:00,111.04,111.25,111.04,111.04,8055.0,99.6834,99.8719,99.6834,99.6834,8055.0
2017-07-10 11:30:00,111.04,111.04,110.92,110.92,6717.0,99.6834,99.6834,99.5757,99.5757,6717.0
2017-07-10 11:35:00,110.94,111.22,110.93,111.21,10305.0,99.5936,99.845,99.5847,99.836,10305.0
2017-07-10 11:40:00,111.22,111.23,110.87,110.95,8580.0,99.845,99.854,99.5308,99.6026,8580.0
2017-07-10 11:45:00,110.93,111.24,110.93,111.22,12451.0,99.5847,99.863,99.5847,99.845,12451.0
2017-07-10 11:50:00,111.2,111.2,111.11,111.12,5440.0,99.827,99.827,99.7462,99.7552,5440.0
2017-07-10 11:55:00,111.15,111.41,111.15,111.37,11971.0,99.7822,100.0156,99.7822,99.9797,11971.0
2017-07-10 12:00:00,111.4,111.53,111.35,111.53,8759.0,100.0066,100.1233,99.9617,100.1233,8759.0
2017-07-10 12:05:00,111.56,111.64,111.47,111.51,11445.0,100.1502,100.222,100.0694,100.1053,11445.0
2017-07-10 12:10:00,111.47,111.78,111.47,111.63,18706.0,100.0694,100.3477,100.0694,100.2131,18706.0
2017-07-10 12:15:00,111.59,111.68,111.52,111.68,8522.0,100.1772,100.258,100.1143,100.258,8522.0
2017-07-10 12:20:00,111.64,111.71,111.59,111.7,6642.0,100.222,100.2849,100.1772,100.2759,6642.0
2017-07-10 12:25:00,111.7,111.72,111.65,111.71,7939.0,100.2759,100.2939,100.231,100.2849,7939.0
2017-07-10 12:30:00,111.73,111.82,111.69,111.7,12224.0,100.3028,100.3836,100.2669,100.2759,12224.0
2017-07-10 12:35:00,111.69,111.69,111.48,111.49,6650.0,100.2669,100.2669,100.0784,100.0874,6650.0
2017-07-10 12:40:00,111.49,111.53,111.39,111.42,10357.0,100.0874,100.1233,99.9976,100.0245,10357.0
2017-07-10 12:45:00,111.43,111.55,111.42,111.53,7527.0,100.0335,100.1412,100.0245,100.1233,7527.0
2017-07-10 12:50:00,111.52,111.57,111.47,111.55,7611.0,100.1143,100.1592,100.0694,100.1412,7611.0
2017-07-10 12:55:00,111.55,111.73,111.53,111.73,10915.0,100.1412,100.3028,100.1233,100.3028,10915.0
2017-07-10 13:00:00,111.69,111.72,111.63,111.7,11983.0,100.2669,100.2939,100.2131,100.2759,11983.0
2017-07-10 13:05:00,111.71,111.71,111.57,111.57,7198.0,100.2849,100.2849,100.1592,100.1592,7198.0
2017-07-10 13:10:00,111.57,111.64,111.5,111.5,6825.0,100.1592,100.222,100.0964,100.0964,6825.0
2017-07-10 13:15:00,111.51,111.56,111.44,111.44,5884.0,100.1053,100.1502,100.0425,100.0425,5884.0
2017-07-10 13:20:00,111.44,111.59,111.43,111.53,6539.0,100.0425,100.1772,100.0335,100.1233,6539.0
2017-07-10 13:25:00,111.53,111.66,111.5,111.61,6522.0,100.1233,100.24,100.0964,100.1951,6522.0
2017-07-10 13:30:00,111.62,111.65,111.55,111.59,6737.0,100.2041,100.231,100.1412,100.1772,6737.0
2017-07-10 13:35:00,111.59,111.66,111.52,111.52,5387.0,100.1772,100.24,100.1143,100.1143,5387.0
2017-07-10 13:40:00,111.56,111.78,111.56,111.72,9735.0,100.1502,100.3477,100.1502,100.2939,9735.0
2017-07-10 13:45:00,111.72,111.78,111.71,111.76,7276.0,100.2939,100.3477,100.2849,100.3298,7276.0
2017-07-10 13:50:00,111.78,111.78,111.65,111.66,3861.0,100.3477,100.3477,100.231,100.24,3861.0
2017-07-10 13:55:00,111.61,111.69,111.61,111.64,3553.0,100.1951,100.2669,100.1951,100.222,3553.0
2017-07-10 14:00:00,111.63,111.7,111.63,111.68,6369.0,100.2131,100.2759,100.2131,100.258,6369.0
2017-07-10 14:05:00,111.7,111.75,111.66,111.67,3850.0,100.2759,100.3208,100.24,100.249,3850.0
2017-07-10 14:10:00,111.69,111.71,111.66,111.71,3739.0,100.2669,100.2849,100.24,100.2849,3739.0
2017-07-10 14:15:00,111.7,111.72,111.64,111.64,3820.0,100.2759,100.2939,100.222,100.222,3820.0
2017-07-10 14:20:00,111.67,111.75,111.66,111.71,7500.0,100.249,100.3208,100.24,100.2849,7500.0
2017-07-10 14:25:00,111.68,111.71,111.67,111.69,5128.0,100.258,100.2849,100.249,100.2669,5128.0
2017-07-10 14:30:00,111.69,111.9,111.67,111.84,12190.0,100.2669,100.4555,100.249,100.4016,12190.0
2017-07-10 14:35:00,111.82,111.82,111.67,111.72,8584.0,100.3836,100.3836,100.249,100.2939,8584.0
2017-07-10 14:40:00,111.69,111.83,111.68,111.83,11462.0,100.2669,100.3926,100.258,100.3926,11462.0
2017-07-10 14:45:00,111.83,111.86,111.8,111.83,8258.0,100.3926,100.4195,100.3657,100.3926,8258.0
2017-07-10 14:50:00,111.83,111.87,111.8,111.84,10649.0,100.3926,100.4285,100.3657,100.4016,10649.0
2017-07-10 14:55:00,111.84,111.84,111.71,111.79,3505.0,100.4016,100.4016,100.2849,100.3567,3505.0
2017-07-10 15:00:00,111.78,111.87,111.77,111.87,16778.0,100.3477,100.4285,100.3387,100.4285,16778.0
2017-07-10 15:05:00,111.86,111.86,111.69,111.78,15762.0,100.4195,100.4195,100.2669,100.3477,15762.0
2017-07-10 15:10:00,111.79,111.83,111.74,111.75,10908.0,100.3567,100.3926,100.3118,100.3208,10908.0
2017-07-10 15:15:00,111.71,111.73,111.6,111.64,11136.0,100.2849,100.3028,100.1861,100.222,11136.0
2017-07-10 15:20:00,111.65,111.66,111.56,111.6,11154.0,100.231,100.24,100.1502,100.1861,11154.0
2017-07-10 15:25:00,111.61,111.65,111.61,111.63,7570.0,100.1951,100.231,100.1951,100.2131,7570.0
2017-07-10 15:30:00,111.63,111.63,111.51,111.56,15600.0,100.2131,100.2131,100.1053,100.1502,15600.0
2017-07-10 15:35:00,111.55,111.62,111.54,111.61,20115.0,100.1412,100.2041,100.1323,100.1951,20115.0
2017-07-10 15:40:00,111.61,111.75,111.59,111.61,33367.0,100.1951,100.3208,100.1772,100.1951,33367.0
2017-07-10 15:45:00,111.62,111.62,111.49,111.49,27443.0,100.2041,100.2041,100.0874,100.0874,27443.0
2017-07-10 15:50:00,111.48,111.55,111.43,111.44,36753.0,100.0784,100.1412,100.0335,100.0425,36753.0
2017-07-10 15:55:00,111.44,111.47,111.3,111.37,71590.0,100.0425,100.0694,99.9168,99.9797,71590.0
2017-07-11 09:30:00,111.78,111.78,111.0,111.0,35160.0,100.3477,100.3477,99.6475,99.6475,35160.0
2017-07-11 09:35:00,111.01,111.41,110.85,111.41,33910.0,99.6565,100.0156,99.5128,100.0156,33910.0
2017-07-11 09:40:00,111.37,111.65,111.32,111.58,8502.0,99.9797,100.231,99.9348,100.1682,8502.0
2017-07-11 09:45:00,111.65,111.83,111.65,111.74,17897.0,100.231,100.3926,100.231,100.3118,17897.0
2017-07-11 09:50:00,111.7,111.74,111.46,111.56,14815.0,100.2759,100.3118,100.0605,100.1502,14815.0
2017-07-11 09:55:00,111.59,111.85,111.52,111.85,7618.0,100.1772,100.4106,100.1143,100.4106,7618.0
2017-07-11 10:00:00,111.86,111.86,111.66,111.74,12946.0,100.4195,100.4195,100.24,100.3118,12946.0
2017-07-11 10:05:00,111.7,112.03,111.66,111.98,15037.0,100.2759,100.5722,100.24,100.5273,15037.0
2017-07-11 10:10:00,111.98,112.35,111.95,112.32,26331.0,100.5273,100.8594,100.5003,100.8325,26331.0
2017-07-11 10:15:00,112.32,112.49,112.09,112.12,15944.0,100.8325,100.9851,100.626,100.653,15944.0
2017-07-11 10:20:00,112.16,112.37,112.13,112.15,15166.0,100.6889,100.8774,100.6619,100.6799,15166.0
2017-07-11 10:25:00,112.25,112.52,112.2,112.35,12085.0,100.7697,101.012,100.7248,100.8594,12085.0
2017-07-11 10:30:00,112.33,112.8,112.32,112.8,20060.0,100.8415,101.2634,100.8325,101.2634,20060.0
2017-07-11 10:35:00,112.76,112.9,112.73,112.77,28468.0,101.2275,101.3532,101.2006,101.2365,28468.0
2017-07-11 10:40:00,112.75,112.78,112.35,112.53,10610.0,101.2185,101.2455,100.8594,101.021,10610.0
2017-07-11 10:45:00,112.49,112.56,112.29,112.33,18589.0,100.9851,101.048,100.8056,100.8415,18589.0
2017-07-11 10:50:00,112.29,112.29,112.13,112.13,7969.0,100.8056,100.8056,100.6619,100.6619,7969.0
2017-07-11 10:55:00,112.13,112.26,112.0,112.07,13779.0,100.6619,100.7786,100.5452,100.6081,13779.0
2017-07-11 11:00:00,112.1,112.11,111.89,111.96,12498.0,100.635,100.644,100.4465,100.5093,12498.0
2017-07-11 11:05:00,112.0,112.1,111.96,112.09,5281.0,100.5452,100.635,100.5093,100.626,5281.0
2017-07-11 11:10:00,112.07,112.14,112.0,112.0,4831.0,100.6081,100.6709,100.5452,100.5452,4831.0
2017-07-11 11:15:00,111.99,112.06,111.96,112.03,7420.0,100.5362,100.5991,100.5093,100.5722,7420.0
2017-07-11 11:20:00,112.0,112.02,111.65,111.65,10003.0,100.5452,100.5632,100.231,100.231,10003.0
2017-07-11 11:25:00,111.65,111.68,111.41,111.6,14508.0,100.231,100.258,100.0156,100.1861,14508.0
2017-07-11 11:30:00,111.56,111.79,111.5,111.7,5600.0,100.1502,100.3567,100.0964,100.2759,5600.0
2017-07-11 11:35:00,111.75,112.06,111.73,112.02,4952.0,100.3208,100.5991,100.3028,100.5632,4952.0
2017-07-11 11:40:00,112.06,112.35,112.05,112.29,5100.0,100.5991,100.8594,100.5901,100.8056,5100.0
2017-07-11 11:45:00,112.37,112.38,112.25,112.36,3800.0,100.8774,100.8864,100.7697,100.8684,3800.0
2017-07-11 11:50:00,112.37,112.59,112.37,112.59,3796.0,100.8774,101.0749,100.8774,101.0749,3796.0
2017-07-11 11:55:00,112.59,112.6,112.48,112.52,4388.0,101.0749,101.0839,100.9761,101.012,4388.0
2017-07-11 12:00:00,112.59,112.64,112.44,112.64,20349.0,101.0749,101.1198,100.9402,101.1198,20349.0
2017-07-11 12:05:00,112.67,112.67,112.4,112.52,12142.0,101.1467,101.1467,100.9043,101.012,12142.0
2017-07-11 12:10:00,112.53,112.54,112.38,112.41,11830.0,101.021,101.03,100.8864,100.9133,11830.0
2017-07-11 12:15:00,112.38,112.43,112.2,112.28,15675.0,100.8864,100.9312,100.7248,100.7966,15675.0
2017-07-11 12:20:00,112.31,112.37,112.27,112.37,4624.0,100.8235,100.8774,100.7876,100.8774,4624.0
2017-07-11 12:25:00,112.37,112.37,112.23,112.29,3643.0,100.8774,100.8774,100.7517,100.8056,3643.0
2017-07-11 12:30:00,112.3,112.34,112.3,112.34,1400.0,100.8145,100.8505,100.8145,100.8505,1400.0
2017-07-11 12:35:00,112.31,112.31,112.19,112.22,3500.0,100.8235,100.8235,100.7158,100.7427,3500.0
2017-07-11 12:40:00,112.18,112.25,112.18,112.23,5574.0,100.7068,100.7697,100.7068,100.7517,5574.0
2017-07-11 12:45:00,112.27,112.32,112.22,112.25,3214.0,100.7876,100.8325,100.7427,100.7697,3214.0
2017-07-11 12:50:00,112.24,112.27,112.2,112.2,5651.0,100.7607,100.7876,100.7248,100.7248,5651.0
2017-07-11 12:55:00,112.2,112.24,112.12,112.12,2450.0,100.7248,100.7607,100.653,100.653,2450.0
2017-07-11 13:00:00,112.13,112.17,112.06,112.1,4607.0,100.6619,100.6978,100.5991,100.635,4607.0
2017-07-11 13:05:00,112.1,112.26,112.1,112.17,5856.0,100.635,100.7786,100.635,100.6978,5856.0
2017-07-11 13:10:00,112.16,112.2,112.12,112.15,1900.0,100.6889,100.7248,100.653,100.6799,1900.0
2017-07-11 13:15:00,112.14,112.19,112.14,112.15,2630.0,100.6709,100.7158,100.6709,100.6799,2630.0
2017-07-11 13:20:00,112.14,112.14,111.99,112.04,7280.0,100.6709,100.6709,100.5362,100.5811,7280.0
2017-07-11 13:25:00,112.05,112.12,111.95,111.95,5680.0,100.5901,100.653,100.5003,100.5003,5680.0
2017-07-11 13:30:00,111.95,112.05,111.93,111.93,5465.0,100.5003,100.5901,100.4824,100.4824,5465.0
2017-07-11 13:35:00,111.87,111.9,111.85,111.87,2469.0,100.4285,100.4555,100.4106,100.4285,2469.0
2017-07-11 13:40:00,111.88,112.04,111.84,112.04,3280.0,100.4375,100.5811,100.4016,100.5811,3280.0
2017-07-11 13:45:00,112.09,112.09,111.96,112.01,3706.0,100.626,100.626,100.5093,100.5542,3706.0
2017-07-11 13:50:00,112.0,112.1,112.0,112.09,750.0,100.5452,100.635,100.5452,100.626,750.0
2017-07-11 13:55:00,112.09,112.2,112.06,112.12,8550.0,100.626,100.7248,100.5991,100.653,8550.0
2017-07-11 14:00:00,112.14,112.25,112.13,112.22,4001.0,100.6709,100.7697,100.6619,100.7427,4001.0
2017-07-11 14:05:00,112.21,112.26,112.21,112.23,1760.0,100.7337,100.7786,100.7337,100.7517,1760.0
2017-07-11 14:10:00,112.26,112.28,112.23,112.25,3250.0,100.7786,100.7966,100.7517,100.7697,3250.0
2017-07-11 14:15:00,112.19,112.21,112.05,112.05,4731.0,100.7158,100.7337,100.5901,100.5901,4731.0
2017-07-11 14:20:00,112.05,112.14,112.05,112.14,4469.0,100.5901,100.6709,100.5901,100.6709,4469.0
2017-07-11 14:25:00,112.12,112.12,112.05,112.08,3377.0,100.653,100.653,100.5901,100.617,3377.0
2017-07-11 14:30:00,112.09,112.15,112.07,112.15,6446.0,100.626,100.6799,100.6081,100.6799,6446.0
2017-07-11 14:35:00,112.14,112.15,112.08,112.11,3045.0,100.6709,100.6799,100.617,100.644,3045.0
2017-07-11 14:40:00,112.08,112.11,112.03,112.07,3562.0,100.617,100.644,100.5722,100.6081,3562.0
2017-07-11 14:45:00,112.04,112.05,111.99,112.03,4696.0,100.5811,100.5901,100.5362,100.5722,4696.0
2017-07-11 14:50:00,112.05,112.08,111.98,112.01,5808.0,100.5901,100.617,100.5273,100.5542,5808.0
2017-07-11 14:55:00,112.0,112.12,111.96,112.12,6992.0,100.5452,100.653,100.5093,100.653,6992.0
2017-07-11 15:00:00,112.14,112.17,112.11,112.13,6651.0,100.6709,100.6978,100.644,100.6619,6651.0
2017-07-11 15:05:00,112.12,112.5,112.12,112.34,22606.0,100.653,100.9941,100.653,100.8505,22606.0
2017-07-11 15:10:00,112.36,112.53,112.34,112.47,38550.0,100.8684,101.021,100.8505,100.9672,38550.0
2017-07-11 15:15:00,112.47,112.59,112.46,112.53,6733.0,100.9672,101.0749,100.9582,101.021,6733.0
2017-07-11 15:20:00,112.53,112.73,112.51,112.65,28634.0,101.021,101.2006,101.0031,101.1287,28634.0
2017-07-11 15:25:00,112.65,112.76,112.61,112.75,25541.0,101.1287,101.2275,101.0928,101.2185,25541.0
2017-07-11 15:30:00,112.75,112.97,112.0,112.94,49717.0,101.2185,101.416,100.5452,101.3891,49717.0
2017-07-11 15:35:00,112.95,113.07,112.82,112.84,56947.0,101.3981,101.5058,101.2814,101.2993,56947.0
2017-07-11 15:40:00,112.84,113.02,112.8,112.98,35392.0,101.2993,101.4609,101.2634,101.425,35392.0
2017-07-11 15:45:00,112.98,113.04,112.91,113.04,51186.0,101.425,101.4789,101.3622,101.4789,51186.0
2017-07-11 15:50:00,113.03,113.06,112.96,112.96,33376.0,101.4699,101.4968,101.407,101.407,33376.0
2017-07-11 15:55:00,112.96,113.08,112.94,112.95,80972.0,101.407,101.5148,101.3891,101.3981,80972.0
2017-07-12 09:30:00,113.5,113.64,113.38,113.64,24124.0,101.8918,102.0175,101.7841,102.0175,24124.0
2017-07-12 09:35:00,113.67,113.89,113.49,113.87,12099.0,102.0444,102.2419,101.8828,102.224,12099.0
2017-07-12 09:40:00,113.87,114.37,113.87,114.3,22532.0,102.224,102.6728,102.224,102.61,22532.0
2017-07-12 09:45:00,114.31,114.34,113.99,113.99,15407.0,102.619,102.6459,102.3317,102.3317,15407.0
2017-07-12 09:50:00,113.98,114.06,113.9,114.02,14668.0,102.3227,102.3945,102.2509,102.3586,14668.0
2017-07-12 09:55:00,114.02,114.23,113.99,114.23,9973.0,102.3586,102.5472,102.3317,102.5472,9973.0
2017-07-12 10:00:00,114.25,114.64,114.19,114.61,32252.0,102.5651,102.9152,102.5112,102.8883,32252.0
2017-07-12 10:05:00,114.59,114.97,114.59,114.88,21394.0,102.8703,103.2115,102.8703,103.1307,21394.0
2017-07-12 10:10:00,114.9,115.13,114.87,114.92,65905.0,103.1486,103.3551,103.1217,103.1666,65905.0
2017-07-12 10:15:00,114.91,114.95,114.82,114.86,7366.0,103.1576,103.1935,103.0768,103.1127,7366.0
2017-07-12 10:20:00,114.86,115.09,114.82,115.01,14743.0,103.1127,103.3192,103.0768,103.2474,14743.0
2017-07-12 10:25:00,115.01,115.17,115.01,115.12,13627.0,103.2474,103.391,103.2474,103.3461,13627.0
2017-07-12 10:30:00,115.16,115.45,115.16,115.41,19173.0,103.382,103.6424,103.382,103.6065,19173.0
2017-07-12 10:35:00,115.41,115.65,115.41,115.63,16628.0,103.6065,103.8219,103.6065,103.804,16628.0
2017-07-12 10:40:00,115.61,115.67,115.28,115.28,40661.0,103.786,103.8399,103.4898,103.4898,40661.0
2017-07-12 10:45:00,115.24,115.25,114.91,115.0,9529.0,103.4539,103.4628,103.1576,103.2384,9529.0
2017-07-12 10:50:00,114.95,115.25,114.94,115.25,8230.0,103.1935,103.4628,103.1845,103.4628,8230.0
2017-07-12 10:55:00,115.25,115.36,115.21,115.36,7914.0,103.4628,103.5616,103.4269,103.5616,7914.0
2017-07-12 11:00:00,115.31,115.4,115.18,115.4,12460.0,103.5167,103.5975,103.4,103.5975,12460.0
2017-07-12 11:05:00,115.41,115.46,115.27,115.36,19000.0,103.6065,103.6514,103.4808,103.5616,19000.0
2017-07-12 11:10:00,115.41,115.63,115.41,115.58,11024.0,103.6065,103.804,103.6065,103.7591,11024.0
2017-07-12 11:15:00,115.58,115.94,115.56,115.9,14671.0,103.7591,104.0823,103.7411,104.0464,14671.0
2017-07-12 11:20:00,115.88,115.89,115.72,115.89,17835.0,104.0284,104.0374,103.8848,104.0374,17835.0
2017-07-12 11:25:00,115.83,115.98,115.81,115.94,20604.0,103.9835,104.1182,103.9656,104.0823,20604.0
2017-07-12 11:30:00,115.95,116.06,115.91,115.99,20169.0,104.0912,104.19,104.0553,104.1271,20169.0
2017-07-12 11:35:00,116.0,116.05,115.88,115.92,28099.0,104.1361,104.181,104.0284,104.0643,28099.0
2017-07-12 11:40:00,115.84,115.84,115.29,115.42,12075.0,103.9925,103.9925,103.4987,103.6154,12075.0
2017-07-12 11:45:00,115.48,115.64,115.42,115.64,8670.0,103.6693,103.8129,103.6154,103.8129,8670.0
2017-07-12 11:50:00,115.64,115.9,115.6,115.9,18470.0,103.8129,104.0464,103.777,104.0464,18470.0
2017-07-12 11:55:00,115.9,115.99,115.88,115.93,21784.0,104.0464,104.1271,104.0284,104.0733,21784.0
2017-07-12 12:00:00,115.92,115.97,115.8,115.84,21225.0,104.0643,104.1092,103.9566,103.9925,21225.0
2017-07-12 12:05:00,115.82,115.83,115.56,115.62,16791.0,103.9745,103.9835,103.7411,103.795,16791.0
2017-07-12 12:10:00,115.65,115.76,115.61,115.71,9550.0,103.8219,103.9207,103.786,103.8758,9550.0
2017-07-12 12:15:00,115.7,116.01,115.69,116.01,16322.0,103.8668,104.1451,103.8578,104.1451,16322.0
2017-07-12 12:20:00,116.01,116.11,115.98,116.11,17272.0,104.1451,104.2349,104.1182,104.2349,17272.0
2017-07-12 12:25:00,116.12,116.31,116.09,116.27,28802.0,104.2439,104.4144,104.2169,104.3785,28802.0
2017-07-12 12:30:00,116.3,116.56,116.26,116.56,38003.0,104.4054,104.6389,104.3695,104.6389,38003.0
2017-07-12 12:35:00,116.58,116.58,116.33,116.4,99732.0,104.6568,104.6568,104.4324,104.4952,99732.0
2017-07-12 12:40:00,116.42,116.43,116.19,116.25,16291.0,104.5132,104.5221,104.3067,104.3606,16291.0
2017-07-12 12:45:00,116.23,116.24,116.08,116.17,10068.0,104.3426,104.3516,104.2079,104.2887,10068.0
2017-07-12 12:50:00,116.16,116.47,116.14,116.31,13056.0,104.2798,104.5581,104.2618,104.4144,13056.0
2017-07-12 12:55:00,116.31,116.47,116.31,116.42,21529.0,104.4144,104.5581,104.4144,104.5132,21529.0
2017-07-12 13:00:00,116.43,116.43,116.2,116.29,15083.0,104.5221,104.5221,104.3157,104.3965,15083.0
2017-07-12 13:05:00,116.29,116.45,116.26,116.44,24406.0,104.3965,104.5401,104.3695,104.5311,24406.0
2017-07-12 13:10:00,116.45,116.5,116.41,116.5,27734.0,104.5401,104.585,104.5042,104.585,27734.0
2017-07-12 13:15:00,116.5,116.56,116.47,116.56,12176.0,104.585,104.6389,104.5581,104.6389,12176.0
2017-07-12 13:20:00,116.58,116.61,116.48,116.56,9950.0,104.6568,104.6837,104.567,104.6389,9950.0
2017-07-12 13:25:00,116.51,116.54,116.41,116.42,18869.0,104.594,104.6209,104.5042,104.5132,18869.0
2017-07-12 13:30:00,116.4,116.57,116.4,116.53,17415.0,104.4952,104.6478,104.4952,104.6119,17415.0
2017-07-12 13:35:00,116.52,116.59,116.51,116.57,22067.0,104.6029,104.6658,104.594,104.6478,22067.0
2017-07-12 13:40:00,116.57,116.63,116.47,116.56,18289.0,104.6478,104.7017,104.5581,104.6389,18289.0
2017-07-12 13:45:00,116.58,116.8,116.58,116.8,12400.0,104.6568,104.8543,104.6568,104.8543,12400.0
2017-07-12 13:50:00,116.84,117.0,116.77,117.0,22219.0,104.8902,105.0339,104.8274,105.0339,22219.0
2017-07-12 13:55:00,117.0,117.03,116.68,116.68,26704.0,105.0339,105.0608,104.7466,104.7466,26704.0
2017-07-12 14:00:00,116.69,116.98,116.68,116.9,27212.0,104.7556,105.0159,104.7466,104.9441,27212.0
2017-07-12 14:05:00,116.9,116.96,116.64,116.67,13576.0,104.9441,104.9979,104.7107,104.7376,13576.0
2017-07-12 14:10:00,116.69,116.89,116.64,116.89,7417.0,104.7556,104.9351,104.7107,104.9351,7417.0
2017-07-12 14:15:00,116.88,116.91,116.81,116.86,14270.0,104.9261,104.9531,104.8633,104.9082,14270.0
2017-07-12 14:20:00,116.86,116.86,116.58,116.59,30146.0,104.9082,104.9082,104.6568,104.6658,30146.0
2017-07-12 14:25:00,116.61,116.77,116.5,116.77,14449.0,104.6837,104.8274,104.585,104.8274,14449.0
2017-07-12 14:30:00,116.75,116.78,116.43,116.52,22784.0,104.8094,104.8364,104.5221,104.6029,22784.0
2017-07-12 14:35:00,116.54,116.55,116.45,116.55,26387.0,104.6209,104.6299,104.5401,104.6299,26387.0
2017-07-12 14:40:00,116.59,116.64,116.51,116.53,6802.0,104.6658,104.7107,104.594,104.6119,6802.0
2017-07-12 14:45:00,116.51,116.57,116.47,116.5,9079.0,104.594,104.6478,104.5581,104.585,9079.0
2017-07-12 14:50:00,116.5,116.99,116.49,116.8,29671.0,104.585,105.0249,104.576,104.8543,29671.0
2017-07-12 14:55:00,116.79,117.0,116.68,116.96,27315.0,104.8453,105.0339,104.7466,104.9979,27315.0
2017-07-12 15:00:00,116.94,117.13,116.84,116.85,34912.0,104.98,105.1506,104.8902,104.8992,34912.0
2017-07-12 15:05:00,116.84,116.84,116.59,116.61,17911.0,104.8902,104.8902,104.6658,104.6837,17911.0
2017-07-12 15:10:00,116.61,116.66,116.53,116.65,14075.0,104.6837,104.7286,104.6119,104.7196,14075.0
2017-07-12 15:15:00,116.66,116.73,116.6,116.64,17323.0,104.7286,104.7915,104.6748,104.7107,17323.0
2017-07-12 15:20:00,116.68,116.84,116.64,116.72,14992.0,104.7466,104.8902,104.7107,104.7825,14992.0
2017-07-12 15:25:00,116.72,116.73,116.62,116.69,59496.0,104.7825,104.7915,104.6927,104.7556,59496.0
2017-07-12 15:30:00,116.7,116.87,116.65,116.67,18272.0,104.7645,104.9171,104.7196,104.7376,18272.0
2017-07-12 15:35:00,116.68,116.82,116.68,116.72,26977.0,104.7466,104.8723,104.7466,104.7825,26977.0
2017-07-12 15:40:00,116.72,116.72,116.52,116.6,27589.0,104.7825,104.7825,104.6029,104.6748,27589.0
2017-07-12 15:45:00,116.63,116.75,116.55,116.75,38449.0,104.7017,104.8094,104.6299,104.8094,38449.0
2017-07-12 15:50:00,116.74,116.77,116.66,116.7,43379.0,104.8004,104.8274,104.7286,104.7645,43379.0
2017-07-12 15:55:00,116.7,116.71,116.53,116.56,99259.0,104.7645,104.7735,104.6119,104.6389,99259.0
2017-07-13 09:30:00,116.6,118.0,116.6,117.89,81773.0,104.6748,105.9316,104.6748,105.8328,81773.0
2017-07-13 09:35:00,117.99,117.99,116.86,116.91,32582.0,105.9226,105.9226,104.9082,104.9531,32582.0
2017-07-13 09:40:00,116.89,117.09,116.81,117.07,25509.0,104.9351,105.1146,104.8633,105.0967,25509.0
2017-07-13 09:45:00,117.1,117.25,116.86,117.07,44831.0,105.1236,105.2583,104.9082,105.0967,44831.0
2017-07-13 09:50:00,117.07,117.7,117.0,117.67,21498.0,105.0967,105.6623,105.0339,105.6353,21498.0
2017-07-13 09:55:00,117.7,118.04,117.51,117.57,45602.0,105.6623,105.9675,105.4917,105.5456,45602.0
2017-07-13 10:00:00,117.58,117.79,117.42,117.66,23041.0,105.5545,105.7431,105.4109,105.6263,23041.0
2017-07-13 10:05:00,117.7,118.16,117.63,118.06,35852.0,105.6623,106.0752,105.5994,105.9854,35852.0
2017-07-13 10:10:00,118.08,118.19,117.85,118.04,34245.0,106.0034,106.1021,105.7969,105.9675,34245.0
2017-07-13 10:15:00,118.01,118.16,117.95,118.07,20818.0,105.9406,106.0752,105.8867,105.9944,20818.0
2017-07-13 10:20:00,118.03,118.49,118.02,118.42,25037.0,105.9585,106.3715,105.9495,106.3086,25037.0
2017-07-13 10:25:00,118.4,118.54,118.0,118.25,33074.0,106.2907,106.4163,105.9316,106.156,33074.0
2017-07-13 10:30:00,118.21,118.53,118.21,118.5,22940.0,106.1201,106.4074,106.1201,106.3804,22940.0
2017-07-13 10:35:00,118.5,118.51,117.77,117.97,32900.0,106.3804,106.3894,105.7251,105.9046,32900.0
2017-07-13 10:40:00,117.92,118.34,117.88,118.27,10655.0,105.8598,106.2368,105.8238,106.174,10655.0
2017-07-13 10:45:00,118.35,118.71,118.35,118.61,15976.0,106.2458,106.569,106.2458,106.4792,15976.0
2017-07-13 10:50:00,118.64,118.87,118.59,118.87,16155.0,106.5061,106.7126,106.4612,106.7126,16155.0
2017-07-13 10:55:00,118.87,118.94,118.3,118.3,15110.0,106.7126,106.7754,106.2009,106.2009,15110.0
2017-07-13 11:00:00,118.3,118.53,118.2,118.46,16102.0,106.2009,106.4074,106.1111,106.3445,16102.0
2017-07-13 11:05:00,118.48,118.77,118.44,118.64,11861.0,106.3625,106.6228,106.3266,106.5061,11861.0
2017-07-13 11:10:00,118.61,118.95,118.5,118.85,20439.0,106.4792,106.7844,106.3804,106.6946,20439.0
2017-07-13 11:15:00,118.85,119.0,118.57,118.57,20609.0,106.6946,106.8293,106.4433,106.4433,20609.0
2017-07-13 11:20:00,118.56,118.56,118.25,118.43,21439.0,106.4343,106.4343,106.156,106.3176,21439.0
2017-07-13 11:25:00,118.46,118.78,118.46,118.77,16648.0,106.3445,106.6318,106.3445,106.6228,16648.0
2017-07-13 11:30:00,118.79,118.94,118.68,118.94,21605.0,106.6408,106.7754,106.542,106.7754,21605.0
2017-07-13 11:35:00,118.91,118.94,118.52,118.55,15587.0,106.7485,106.7754,106.3984,106.4253,15587.0
2017-07-13 11:40:00,118.54,118.65,118.41,118.48,19811.0,106.4163,106.5151,106.2996,106.3625,19811.0
2017-07-13 11:45:00,118.48,118.51,118.13,118.44,22342.0,106.3625,106.3894,106.0483,106.3266,22342.0
2017-07-13 11:50:00,118.43,118.49,118.11,118.21,38187.0,106.3176,106.3715,106.0303,106.1201,38187.0
2017-07-13 11:55:00,118.21,118.25,118.03,118.08,17681.0,106.1201,106.156,105.9585,106.0034,17681.0
2017-07-13 12:00:00,118.06,118.09,117.79,117.84,21526.0,105.9854,106.0124,105.7431,105.7879,21526.0
2017-07-13 12:05:00,117.8,118.01,117.69,118.0,21526.0,105.752,105.9406,105.6533,105.9316,21526.0
2017-07-13 12:10:00,118.03,118.19,117.96,117.98,23252.0,105.9585,106.1021,105.8957,105.9136,23252.0
2017-07-13 12:15:00,117.95,118.22,117.94,118.04,51640.0,105.8867,106.1291,105.8777,105.9675,51640.0
2017-07-13 12:20:00,118.08,118.24,118.02,118.2,10047.0,106.0034,106.147,105.9495,106.1111,10047.0
2017-07-13 12:25:00,118.18,118.28,118.02,118.02,12475.0,106.0932,106.1829,105.9495,105.9495,12475.0
2017-07-13 12:30:00,118.04,118.04,117.6,117.78,20912.0,105.9675,105.9675,105.5725,105.7341,20912.0
2017-07-13 12:35:00,117.8,117.81,117.54,117.62,14000.0,105.752,105.761,105.5186,105.5904,14000.0
2017-07-13 12:40:00,117.65,117.92,117.61,117.87,9494.0,105.6174,105.8598,105.5815,105.8149,9494.0
2017-07-13 12:45:00,117.85,117.93,117.81,117.93,7348.0,105.7969,105.8687,105.761,105.8687,7348.0
2017-07-13 12:50:00,117.93,118.02,117.9,118.02,30904.0,105.8687,105.9495,105.8418,105.9495,30904.0
2017-07-13 12:55:00,118.03,118.08,118.01,118.02,3001.0,105.9585,106.0034,105.9406,105.9495,3001.0
2017-07-13 13:00:00,118.02,118.02,117.92,117.97,20219.0,105.9495,105.9495,105.8598,105.9046,20219.0
2017-07-13 13:05:00,117.93,118.07,117.91,118.05,9230.0,105.8687,105.9944,105.8508,105.9765,9230.0
2017-07-13 13:10:00,118.04,118.04,117.94,117.96,8150.0,105.9675,105.9675,105.8777,105.8957,8150.0
2017-07-13 13:15:00,117.94,118.07,117.9,117.92,17325.0,105.8777,105.9944,105.8418,105.8598,17325.0
2017-07-13 13:20:00,117.91,117.98,117.58,117.67,32156.0,105.8508,105.9136,105.5545,105.6353,32156.0
2017-07-13 13:25:00,117.7,117.99,117.66,117.9,24340.0,105.6623,105.9226,105.6263,105.8418,24340.0
2017-07-13 13:30:00,117.93,118.08,117.88,117.95,10907.0,105.8687,106.0034,105.8238,105.8867,10907.0
2017-07-13 13:35:00,117.89,118.05,117.83,118.0,15621.0,105.8328,105.9765,105.779,105.9316,15621.0
2017-07-13 13:40:00,117.97,118.29,117.97,118.18,18197.0,105.9046,106.1919,105.9046,106.0932,18197.0
2017-07-13 13:45:00,118.2,118.22,117.91,117.98,22908.0,106.1111,106.1291,105.8508,105.9136,22908.0
2017-07-13 13:50:00,117.96,118.0,117.9,117.92,15150.0,105.8957,105.9316,105.8418,105.8598,15150.0
2017-07-13 13:55:00,117.96,118.07,117.96,118.06,13212.0,105.8957,105.9944,105.8957,105.9854,13212.0
2017-07-13 14:00:00,118.08,118.18,118.03,118.06,23020.0,106.0034,106.0932,105.9585,105.9854,23020.0
2017-07-13 14:05:00,118.05,118.05,117.31,117.34,65388.0,105.9765,105.9765,105.3121,105.3391,65388.0
2017-07-13 14:10:00,117.34,117.45,117.08,117.13,69361.0,105.3391,105.4378,105.1057,105.1506,69361.0
2017-07-13 14:15:00,117.15,117.78,117.08,117.58,41489.0,105.1685,105.7341,105.1057,105.5545,41489.0
2017-07-13 14:20:00,117.51,117.59,117.44,117.55,14328.0,105.4917,105.5635,105.4288,105.5276,14328.0
2017-07-13 14:25:00,117.57,117.6,117.34,117.38,17282.0,105.5456,105.5725,105.3391,105.375,17282.0
2017-07-13 14:30:00,117.37,117.57,117.31,117.45,25401.0,105.366,105.5456,105.3121,105.4378,25401.0
2017-07-13 14:35:00,117.46,117.54,117.38,117.45,14600.0,105.4468,105.5186,105.375,105.4378,14600.0
2017-07-13 14:40:00,117.46,117.5,117.33,117.47,19342.0,105.4468,105.4827,105.3301,105.4558,19342.0
2017-07-13 14:45:00,117.49,117.85,117.49,117.84,20114.0,105.4737,105.7969,105.4737,105.7879,20114.0
2017-07-13 14:50:00,117.82,117.91,117.53,117.63,22472.0,105.77,105.8508,105.5096,105.5994,22472.0
2017-07-13 14:55:00,117.61,118.0,117.59,117.96,15648.0,105.5815,105.9316,105.5635,105.8957,15648.0
2017-07-13 15:00:00,117.95,118.15,117.91,118.09,22779.0,105.8867,106.0662,105.8508,106.0124,22779.0
2017-07-13 15:05:00,118.07,118.13,117.53,117.65,23191.0,105.9944,106.0483,105.5096,105.6174,23191.0
2017-07-13 15:10:00,117.63,117.88,117.57,117.88,18115.0,105.5994,105.8238,105.5456,105.8238,18115.0
2017-07-13 15:15:00,117.88,117.93,117.68,117.77,13498.0,105.8238,105.8687,105.6443,105.7251,13498.0
2017-07-13 15:20:00,117.76,117.81,117.72,117.76,33564.0,105.7161,105.761,105.6802,105.7161,33564.0
2017-07-13 15:25:00,117.77,117.78,117.6,117.69,56254.0,105.7251,105.7341,105.5725,105.6533,56254.0
2017-07-13 15:30:00,117.71,117.92,117.7,117.76,27041.0,105.6712,105.8598,105.6623,105.7161,27041.0
2017-07-13 15:35:00,117.74,117.83,117.64,117.64,37221.0,105.6982,105.779,105.6084,105.6084,37221.0
2017-07-13 15:40:00,117.65,117.66,117.49,117.61,30430.0,105.6174,105.6263,105.4737,105.5815,30430.0
2017-07-13 15:45:00,117.58,117.68,117.56,117.6,28445.0,105.5545,105.6443,105.5366,105.5725,28445.0
2017-07-13 15:50:00,117.6,117.64,117.5,117.64,52101.0,105.5725,105.6084,105.4827,105.6084,52101.0
2017-07-13 15:55:00,117.63,117.74,117.62,117.69,65033.0,105.5994,105.6982,105.5904,105.6533,65033.0
2017-07-14 09:30:00,118.37,118.75,117.81,118.75,40932.0,106.2637,106.6049,105.761,106.6049,40932.0
2017-07-14 09:35:00,118.77,118.99,118.52,118.69,38213.0,106.6228,106.8203,106.3984,106.551,38213.0
2017-07-14 09:40:00,118.74,118.85,118.09,118.09,39019.0,106.5959,106.6946,106.0124,106.0124,39019.0
2017-07-14 09:45:00,118.07,118.28,117.85,117.85,40204.0,105.9944,106.1829,105.7969,105.7969,40204.0
2017-07-14 09:50:00,117.8,118.04,117.69,117.69,20064.0,105.752,105.9675,105.6533,105.6533,20064.0
2017-07-14 09:55:00,117.69,117.75,117.02,117.15,49119.0,105.6533,105.7071,105.0518,105.1685,49119.0
2017-07-14 10:00:00,117.2,117.29,117.01,117.12,42764.0,105.2134,105.2942,105.0428,105.1416,42764.0
2017-07-14 10:05:00,117.14,117.73,117.1,117.55,36320.0,105.1595,105.6892,105.1236,105.5276,36320.0
2017-07-14 10:10:00,117.55,117.63,117.37,117.46,13046.0,105.5276,105.5994,105.366,105.4468,13046.0
2017-07-14 10:15:00,117.45,117.77,117.25,117.76,15860.0,105.4378,105.7251,105.2583,105.7161,15860.0
2017-07-14 10:20:00,117.76,117.88,117.37,117.44,20469.0,105.7161,105.8238,105.366,105.4288,20469.0
2017-07-14 10:25:00,117.45,117.51,117.25,117.35,15461.0,105.4378,105.4917,105.2583,105.3481,15461.0
2017-07-14 10:30:00,117.37,117.62,117.3,117.58,18499.0,105.366,105.5904,105.3032,105.5545,18499.0
2017-07-14 10:35:00,117.62,117.63,117.5,117.59,13010.0,105.5904,105.5994,105.4827,105.5635,13010.0
2017-07-14 10:40:00,117.6,117.63,117.47,117.47,17938.0,105.5725,105.5994,105.4558,105.4558,17938.0
2017-07-14 10:45:00,117.5,117.69,117.47,117.53,21616.0,105.4827,105.6533,105.4558,105.5096,21616.0
2017-07-14 10:50:00,117.49,117.51,117.31,117.51,15590.0,105.4737,105.4917,105.3121,105.4917,15590.0
2017-07-14 10:55:00,117.49,117.52,117.38,117.47,6750.0,105.4737,105.5007,105.375,105.4558,6750.0
2017-07-14 11:00:00,117.45,117.46,117.2,117.34,10570.0,105.4378,105.4468,105.2134,105.3391,10570.0
2017-07-14 11:05:00,117.3,117.62,117.28,117.62,22712.0,105.3032,105.5904,105.2852,105.5904,22712.0
2017-07-14 11:10:00,117.62,117.91,117.57,117.74,17307.0,105.5904,105.8508,105.5456,105.6982,17307.0
2017-07-14 11:15:00,117.77,117.8,117.69,117.69,12206.0,105.7251,105.752,105.6533,105.6533,12206.0
2017-07-14 11:20:00,117.69,117.76,117.53,117.6,13016.0,105.6533,105.7161,105.5096,105.5725,13016.0
2017-07-14 11:25:00,117.6,117.73,117.6,117.71,11242.0,105.5725,105.6892,105.5725,105.6712,11242.0
2017-07-14 11:30:00,117.74,117.76,117.65,117.65,10327.0,105.6982,105.7161,105.6174,105.6174,10327.0
2017-07-14 11:35:00,117.67,117.82,117.6,117.68,10718.0,105.6353,105.77,105.5725,105.6443,10718.0
2017-07-14 11:40:00,117.67,117.79,117.6,117.78,11719.0,105.6353,105.7431,105.5725,105.7341,11719.0
2017-07-14 11:45:00,117.79,117.96,117.78,117.87,28692.0,105.7431,105.8957,105.7341,105.8149,28692.0
2017-07-14 11:50:00,117.87,117.97,117.83,117.95,8240.0,105.8149,105.9046,105.779,105.8867,8240.0
2017-07-14 11:55:00,117.98,118.01,117.85,117.86,20440.0,105.9136,105.9406,105.7969,105.8059,20440.0
2017-07-14 12:00:00,117.86,117.9,117.72,117.77,8404.0,105.8059,105.8418,105.6802,105.7251,8404.0
2017-07-14 12:05:00,117.76,117.76,117.64,117.73,6000.0,105.7161,105.7161,105.6084,105.6892,6000.0
2017-07-14 12:10:00,117.73,117.85,117.71,117.83,8511.0,105.6892,105.7969,105.6712,105.779,8511.0
2017-07-14 12:15:00,117.85,117.98,117.85,117.89,18656.0,105.7969,105.9136,105.7969,105.8328,18656.0
2017-07-14 12:20:00,117.9,118.0,117.87,117.96,15173.0,105.8418,105.9316,105.8149,105.8957,15173.0
2017-07-14 12:25:00,117.96,118.02,117.92,117.95,15653.0,105.8957,105.9495,105.8598,105.8867,15653.0
2017-07-14 12:30:00,117.97,118.03,117.84,117.84,18342.0,105.9046,105.9585,105.7879,105.7879,18342.0
2017-07-14 12:35:00,117.86,117.86,117.73,117.8,11952.0,105.8059,105.8059,105.6892,105.752,11952.0
2017-07-14 12:40:00,117.83,117.93,117.8,117.93,4717.0,105.779,105.8687,105.752,105.8687,4717.0
2017-07-14 12:45:00,117.92,117.96,117.86,117.87,5915.0,105.8598,105.8957,105.8059,105.8149,5915.0
2017-07-14 12:50:00,117.86,117.88,117.79,117.82,9525.0,105.8059,105.8238,105.7431,105.77,9525.0
2017-07-14 12:55:00,117.81,117.82,117.68,117.69,8466.0,105.761,105.77,105.6443,105.6533,8466.0
2017-07-14 13:00:00,117.7,117.73,117.56,117.57,8563.0,105.6623,105.6892,105.5366,105.5456,8563.0
2017-07-14 13:05:00,117.54,117.71,117.53,117.71,12331.0,105.5186,105.6712,105.5096,105.6712,12331.0
2017-07-14 13:10:00,117.73,117.9,117.72,117.76,7973.0,105.6892,105.8418,105.6802,105.7161,7973.0
2017-07-14 13:15:00,117.73,117.84,117.73,117.83,9432.0,105.6892,105.7879,105.6892,105.779,9432.0
2017-07-14 13:20:00,117.8,118.0,117.79,117.98,9811.0,105.752,105.9316,105.7431,105.9136,9811.0
2017-07-14 13:25:00,118.0,118.0,117.85,117.89,18433.0,105.9316,105.9316,105.7969,105.8328,18433.0
2017-07-14 13:30:00,117.85,117.9,117.71,117.73,8917.0,105.7969,105.8418,105.6712,105.6892,8917.0
2017-07-14 13:35:00,117.73,117.81,117.73,117.8,5212.0,105.6892,105.761,105.6892,105.752,5212.0
2017-07-14 13:40:00,117.81,117.88,117.75,117.82,11006.0,105.761,105.8238,105.7071,105.77,11006.0
2017-07-14 13:45:00,117.84,117.88,117.78,117.81,10471.0,105.7879,105.8238,105.7341,105.761,10471.0
2017-07-14 13:50:00,117.81,117.83,117.74,117.81,8920.0,105.761,105.779,105.6982,105.761,8920.0
2017-07-14 13:55:00,117.81,117.87,117.75,117.75,19225.0,105.761,105.8149,105.7071,105.7071,19225.0
2017-07-14 14:00:00,117.76,117.88,117.7,117.81,20066.0,105.7161,105.8238,105.6623,105.761,20066.0
2017-07-14 14:05:00,117.84,117.88,117.71,117.71,13863.0,105.7879,105.8238,105.6712,105.6712,13863.0
2017-07-14 14:10:00,117.73,117.86,117.72,117.83,13241.0,105.6892,105.8059,105.6802,105.779,13241.0
2017-07-14 14:15:00,117.85,117.86,117.76,117.79,6689.0,105.7969,105.8059,105.7161,105.7431,6689.0
2017-07-14 14:20:00,117.79,117.85,117.73,117.73,12380.0,105.7431,105.7969,105.6892,105.6892,12380.0
2017-07-14 14:25:00,117.72,117.85,117.71,117.8,6318.0,105.6802,105.7969,105.6712,105.752,6318.0
2017-07-14 14:30:00,117.85,117.86,117.76,117.82,5007.0,105.7969,105.8059,105.7161,105.77,5007.0
2017-07-14 14:35:00,117.85,117.87,117.76,117.76,7698.0,105.7969,105.8149,105.7161,105.7161,7698.0
2017-07-14 14:40:00,117.78,117.82,117.73,117.81,12025.0,105.7341,105.77,105.6892,105.761,12025.0
2017-07-14 14:45:00,117.83,117.83,117.77,117.78,5000.0,105.779,105.779,105.7251,105.7341,5000.0
2017-07-14 14:50:00,117.77,117.78,117.67,117.69,17290.0,105.7251,105.7341,105.6353,105.6533,17290.0
2017-07-14 14:55:00,117.67,117.71,117.64,117.65,11690.0,105.6353,105.6712,105.6084,105.6174,11690.0
2017-07-14 15:00:00,117.63,117.75,117.56,117.7,23189.0,105.5994,105.7071,105.5366,105.6623,23189.0
2017-07-14 15:05:00,117.69,117.7,117.4,117.52,28679.0,105.6533,105.6623,105.3929,105.5007,28679.0
2017-07-14 15:10:00,117.51,117.55,117.47,117.54,15528.0,105.4917,105.5276,105.4558,105.5186,15528.0
2017-07-14 15:15:00,117.54,117.77,117.54,117.67,17639.0,105.5186,105.7251,105.5186,105.6353,17639.0
2017-07-14 15:20:00,117.67,117.74,117.63,117.66,25027.0,105.6353,105.6982,105.5994,105.6263,25027.0
2017-07-14 15:25:00,117.68,117.68,117.57,117.64,21725.0,105.6443,105.6443,105.5456,105.6084,21725.0
2017-07-14 15:30:00,117.64,117.68,117.59,117.6,22179.0,105.6084,105.6443,105.5635,105.5725,22179.0
2017-07-14 15:35:00,117.6,117.64,117.58,117.61,26912.0,105.5725,105.6084,105.5545,105.5815,26912.0
2017-07-14 15:40:00,117.62,117.63,117.36,117.39,67835.0,105.5904,105.5994,105.357,105.384,67835.0
2017-07-14 15:45:00,117.4,117.62,117.4,117.57,36349.0,105.3929,105.5904,105.3929,105.5456,36349.0
2017-07-14 15:50:00,117.56,117.6,117.48,117.52,61406.0,105.5366,105.5725,105.4648,105.5007,61406.0
2017-07-14 15:55:00,117.53,117.66,117.39,117.53,97459.0,105.5096,105.6263,105.384,105.5096,97459.0
2017-07-17 09:30:00,117.68,117.78,117.37,117.4,21517.0,105.6443,105.7341,105.366,105.3929,21517.0
2017-07-17 09:35:00,117.52,117.75,117.52,117.66,2750.0,105.5007,105.7071,105.5007,105.6263,2750.0
2017-07-17 09:40:00,117.64,117.65,117.14,117.14,3474.0,105.6084,105.6174,105.1595,105.1595,3474.0
2017-07-17 09:45:00,117.28,117.38,117.16,117.33,13896.0,105.2852,105.375,105.1775,105.3301,13896.0
2017-07-17 09:50:00,117.32,117.46,117.28,117.42,5202.0,105.3211,105.4468,105.2852,105.4109,5202.0
2017-07-17 09:55:00,117.39,117.42,117.05,117.05,6940.0,105.384,105.4109,105.0787,105.0787,6940.0
2017-07-17 10:00:00,117.1,117.1,116.83,116.99,7363.0,105.1236,105.1236,104.8812,105.0249,7363.0
2017-07-17 10:05:00,117.06,117.12,116.81,116.86,13498.0,105.0877,105.1416,104.8633,104.9082,13498.0
2017-07-17 10:10:00,116.85,117.07,116.85,117.0,11940.0,104.8992,105.0967,104.8992,105.0339,11940.0
2017-07-17 10:15:00,117.03,117.07,116.91,117.0,8693.0,105.0608,105.0967,104.9531,105.0339,8693.0
2017-07-17 10:20:00,116.99,117.14,116.95,116.95,7858.0,105.0249,105.1595,104.989,104.989,7858.0
2017-07-17 10:25:00,117.02,117.24,117.01,117.14,14572.0,105.0518,105.2493,105.0428,105.1595,14572.0
2017-07-17 10:30:00,117.21,117.42,117.17,117.3,10100.0,105.2224,105.4109,105.1865,105.3032,10100.0
2017-07-17 10:35:00,117.32,117.38,117.08,117.14,2828.0,105.3211,105.375,105.1057,105.1595,2828.0
2017-07-17 10:40:00,117.1,117.19,116.98,117.09,5637.0,105.1236,105.2044,105.0159,105.1146,5637.0
2017-07-17 10:45:00,117.15,117.15,116.97,117.01,8646.0,105.1685,105.1685,105.0069,105.0428,8646.0
2017-07-17 10:50:00,117.04,117.11,117.02,117.04,3211.0,105.0698,105.1326,105.0518,105.0698,3211.0
2017-07-17 10:55:00,117.07,117.26,117.04,117.26,8974.0,105.0967,105.2673,105.0698,105.2673,8974.0
2017-07-17 11:00:00,117.23,117.23,117.09,117.19,4338.0,105.2403,105.2403,105.1146,105.2044,4338.0
2017-07-17 11:05:00,117.19,117.22,117.09,117.13,10777.0,105.2044,105.2314,105.1146,105.1506,10777.0
2017-07-17 11:10:00,117.13,117.2,117.08,117.12,11035.0,105.1506,105.2134,105.1057,105.1416,11035.0
2017-07-17 11:15:00,117.13,117.34,117.09,117.34,15102.0,105.1506,105.3391,105.1146,105.3391,15102.0
2017-07-17 11:20:00,117.35,117.48,117.32,117.32,3507.0,105.3481,105.4648,105.3211,105.3211,3507.0
2017-07-17 11:25:00,117.28,117.28,117.14,117.14,3356.0,105.2852,105.2852,105.1595,105.1595,3356.0
2017-07-17 11:30:00,117.18,117.3,117.18,117.3,1734.0,105.1954,105.3032,105.1954,105.3032,1734.0
2017-07-17 11:35:00,117.26,117.26,117.07,117.11,5405.0,105.2673,105.2673,105.0967,105.1326,5405.0
2017-07-17 11:40:00,117.08,117.14,116.99,116.99,9873.0,105.1057,105.1595,105.0249,105.0249,9873.0
2017-07-17 11:45:00,116.95,117.0,116.86,116.91,3800.0,104.989,105.0339,104.9082,104.9531,3800.0
2017-07-17 11:50:00,116.93,116.98,116.9,116.93,5305.0,104.971,105.0159,104.9441,104.971,5305.0
2017-07-17 11:55:00,116.9,116.91,116.73,116.77,12368.0,104.9441,104.9531,104.7915,104.8274,12368.0
2017-07-17 12:00:00,116.77,116.81,116.7,116.72,22572.0,104.8274,104.8633,104.7645,104.7825,22572.0
2017-07-17 12:05:00,116.7,116.77,116.64,116.68,15126.0,104.7645,104.8274,104.7107,104.7466,15126.0
2017-07-17 12:10:00,116.68,116.68,116.59,116.64,7837.0,104.7466,104.7466,104.6658,104.7107,7837.0
2017-07-17 12:15:00,116.62,117.12,116.62,117.12,11049.0,104.6927,105.1416,104.6927,105.1416,11049.0
2017-07-17 12:20:00,117.08,117.09,116.94,117.05,11667.0,105.1057,105.1146,104.98,105.0787,11667.0
2017-07-17 12:25:00,117.0,117.09,116.93,116.98,7208.0,105.0339,105.1146,104.971,105.0159,7208.0
2017-07-17 12:30:00,116.94,117.03,116.94,117.0,3200.0,104.98,105.0608,104.98,105.0339,3200.0
2017-07-17 12:35:00,116.98,117.03,116.98,116.98,1200.0,105.0159,105.0608,105.0159,105.0159,1200.0
2017-07-17 12:40:00,117.01,117.11,117.0,117.05,7264.0,105.0428,105.1326,105.0339,105.0787,7264.0
2017-07-17 12:45:00,117.1,117.12,116.98,116.98,3011.0,105.1236,105.1416,105.0159,105.0159,3011.0
2017-07-17 12:50:00,116.98,117.03,116.98,116.99,2544.0,105.0159,105.0608,105.0159,105.0249,2544.0
2017-07-17 12:55:00,117.0,117.09,116.98,117.02,6320.0,105.0339,105.1146,105.0159,105.0518,6320.0
2017-07-17 13:00:00,117.07,117.07,116.98,117.03,4799.0,105.0967,105.0967,105.0159,105.0608,4799.0
2017-07-17 13:05:00,117.0,117.12,117.0,117.09,6639.0,105.0339,105.1416,105.0339,105.1146,6639.0
2017-07-17 13:10:00,117.09,117.21,117.09,117.13,4523.0,105.1146,105.2224,105.1146,105.1506,4523.0
2017-07-17 13:15:00,117.13,117.19,117.12,117.13,15548.0,105.1506,105.2044,105.1416,105.1506,15548.0
2017-07-17 13:20:00,117.12,117.15,117.04,117.06,3359.0,105.1416,105.1685,105.0698,105.0877,3359.0
2017-07-17 13:25:00,117.06,117.06,116.89,116.93,2939.0,105.0877,105.0877,104.9351,104.971,2939.0
2017-07-17 13:30:00,116.9,116.98,116.9,116.96,3575.0,104.9441,105.0159,104.9441,104.9979,3575.0
2017-07-17 13:35:00,116.96,116.97,116.85,116.85,3493.0,104.9979,105.0069,104.8992,104.8992,3493.0
2017-07-17 13:40:00,116.86,116.87,116.83,116.85,7566.0,104.9082,104.9171,104.8812,104.8992,7566.0
2017-07-17 13:45:00,116.87,116.99,116.87,116.96,12356.0,104.9171,105.0249,104.9171,104.9979,12356.0
2017-07-17 13:50:00,116.98,116.98,116.88,116.88,9653.0,105.0159,105.0159,104.9261,104.9261,9653.0
2017-07-17 13:55:00,116.88,116.88,116.82,116.86,1100.0,104.9261,104.9261,104.8723,104.9082,1100.0
2017-07-17 14:00:00,116.83,116.89,116.69,116.89,6697.0,104.8812,104.9351,104.7556,104.9351,6697.0
2017-07-17 14:05:00,116.93,116.99,116.81,116.9,7150.0,104.971,105.0249,104.8633,104.9441,7150.0
2017-07-17 14:10:00,116.91,116.91,116.67,116.72,8989.0,104.9531,104.9531,104.7376,104.7825,8989.0
2017-07-17 14:15:00,116.72,116.78,116.71,116.77,7514.0,104.7825,104.8364,104.7735,104.8274,7514.0
2017-07-17 14:20:00,116.74,116.83,116.72,116.83,1800.0,104.8004,104.8812,104.7825,104.8812,1800.0
2017-07-17 14:25:00,116.88,116.97,116.88,116.96,3203.0,104.9261,105.0069,104.9261,104.9979,3203.0
2017-07-17 14:30:00,116.96,116.98,116.91,116.97,7939.0,104.9979,105.0159,104.9531,105.0069,7939.0
2017-07-17 14:35:00,116.99,116.99,116.93,116.95,2794.0,105.0249,105.0249,104.971,104.989,2794.0
2017-07-17 14:40:00,116.96,117.01,116.91,116.91,11714.0,104.9979,105.0428,104.9531,104.9531,11714.0
2017-07-17 14:45:00,116.91,116.96,116.79,116.81,9183.0,104.9531,104.9979,104.8453,104.8633,9183.0
2017-07-17 14:50:00,116.81,116.9,116.8,116.88,6002.0,104.8633,104.9441,104.8543,104.9261,6002.0
2017-07-17 14:55:00,116.9,116.95,116.87,116.92,8001.0,104.9441,104.989,104.9171,104.962,8001.0
2017-07-17 15:00:00,116.92,116.92,116.8,116.8,6119.0,104.962,104.962,104.8543,104.8543,6119.0
2017-07-17 15:05:00,116.79,116.79,116.56,116.56,7527.0,104.8453,104.8453,104.6389,104.6389,7527.0
2017-07-17 15:10:00,116.54,116.58,116.51,116.54,11219.0,104.6209,104.6568,104.594,104.6209,11219.0
2017-07-17 15:15:00,116.53,116.72,116.46,116.72,17201.0,104.6119,104.7825,104.5491,104.7825,17201.0
2017-07-17 15:20:00,116.7,116.7,116.61,116.68,11789.0,104.7645,104.7645,104.6837,104.7466,11789.0
2017-07-17 15:25:00,116.67,116.73,116.61,116.64,30692.0,104.7376,104.7915,104.6837,104.7107,30692.0
2017-07-17 15:30:00,116.64,116.96,116.64,116.75,16887.0,104.7107,104.9979,104.7107,104.8094,16887.0
2017-07-17 15:35:00,116.76,116.82,116.75,116.75,7994.0,104.8184,104.8723,104.8094,104.8094,7994.0
2017-07-17 15:40:00,116.75,116.91,116.73,116.75,12206.0,104.8094,104.9531,104.7915,104.8094,12206.0
2017-07-17 15:45:00,116.76,116.91,116.76,116.87,18278.0,104.8184,104.9531,104.8184,104.9171,18278.0
2017-07-17 15:50:00,116.87,116.93,116.84,116.85,17085.0,104.9171,104.971,104.8902,104.8992,17085.0
2017-07-17 15:55:00,116.86,116.88,116.81,116.86,28137.0,104.9082,104.9261,104.8633,104.9082,28137.0
2017-07-18 09:30:00,116.82,117.01,116.7,116.7,28954.0,104.8723,105.0428,104.7645,104.7645,28954.0
2017-07-18 09:35:00,116.7,116.7,116.17,116.52,9413.0,104.7645,104.7645,104.2887,104.6029,9413.0
2017-07-18 09:40:00,116.53,116.78,116.49,116.63,6325.0,104.6119,104.8364,104.576,104.7017,6325.0
2017-07-18 09:45:00,116.68,116.9,116.61,116.82,5966.0,104.7466,104.9441,104.6837,104.8723,5966.0
2017-07-18 09:50:00,116.81,117.27,116.76,117.16,43230.0,104.8633,105.2762,104.8184,105.1775,43230.0
2017-07-18 09:55:00,117.13,117.29,117.07,117.28,10009.0,105.1506,105.2942,105.0967,105.2852,10009.0
2017-07-18 10:00:00,117.25,117.32,117.07,117.27,7152.0,105.2583,105.3211,105.0967,105.2762,7152.0
2017-07-18 10:05:00,117.26,117.43,117.19,117.42,10603.0,105.2673,105.4199,105.2044,105.4109,10603.0
2017-07-18 10:10:00,117.48,117.48,117.16,117.2,11124.0,105.4648,105.4648,105.1775,105.2134,11124.0
2017-07-18 10:15:00,117.19,117.21,117.06,117.09,3050.0,105.2044,105.2224,105.0877,105.1146,3050.0
2017-07-18 10:20:00,117.17,117.29,117.13,117.15,7336.0,105.1865,105.2942,105.1506,105.1685,7336.0
2017-07-18 10:25:00,117.13,117.2,117.1,117.11,3100.0,105.1506,105.2134,105.1236,105.1326,3100.0
2017-07-18 10:30:00,117.11,117.12,117.05,117.1,7773.0,105.1326,105.1416,105.0787,105.1236,7773.0
2017-07-18 10:35:00,117.16,117.23,116.8,116.8,6878.0,105.1775,105.2403,104.8543,104.8543,6878.0
2017-07-18 10:40:00,116.88,116.9,116.58,116.58,5516.0,104.9261,104.9441,104.6568,104.6568,5516.0
2017-07-18 10:45:00,116.59,116.83,116.59,116.8,14553.0,104.6658,104.8812,104.6658,104.8543,14553.0
2017-07-18 10:50:00,116.83,117.05,116.82,117.05,4080.0,104.8812,105.0787,104.8723,105.0787,4080.0
2017-07-18 10:55:00,117.11,117.26,117.06,117.24,3154.0,105.1326,105.2673,105.0877,105.2493,3154.0
2017-07-18 11:00:00,117.21,117.21,117.1,117.12,2633.0,105.2224,105.2224,105.1236,105.1416,2633.0
2017-07-18 11:05:00,117.07,117.07,116.89,116.89,1900.0,105.0967,105.0967,104.9351,104.9351,1900.0
2017-07-18 11:10:00,116.93,117.02,116.82,116.82,3386.0,104.971,105.0518,104.8723,104.8723,3386.0
2017-07-18 11:15:00,116.79,116.84,116.76,116.77,4367.0,104.8453,104.8902,104.8184,104.8274,4367.0
2017-07-18 11:20:00,116.73,116.94,116.73,116.84,2649.0,104.7915,104.98,104.7915,104.8902,2649.0
2017-07-18 11:25:00,116.84,116.89,116.81,116.89,2012.0,104.8902,104.9351,104.8633,104.9351,2012.0
2017-07-18 11:30:00,116.9,116.98,116.85,116.9,13669.0,104.9441,105.0159,104.8992,104.9441,13669.0
2017-07-18 11:35:00,116.9,116.98,116.88,116.96,3557.0,104.9441,105.0159,104.9261,104.9979,3557.0
2017-07-18 11:40:00,116.99,117.08,116.98,117.05,6210.0,105.0249,105.1057,105.0159,105.0787,6210.0
2017-07-18 11:45:00,117.07,117.28,117.05,117.25,6131.0,105.0967,105.2852,105.0787,105.2583,6131.0
2017-07-18 11:50:00,117.25,117.36,117.23,117.3,4100.0,105.2583,105.357,105.2403,105.3032,4100.0
2017-07-18 11:55:00,117.3,117.37,117.29,117.33,3377.0,105.3032,105.366,105.2942,105.3301,3377.0
2017-07-18 12:00:00,117.36,117.53,117.36,117.53,12737.0,105.357,105.5096,105.357,105.5096,12737.0
2017-07-18 12:05:00,117.55,117.68,117.53,117.68,4958.0,105.5276,105.6443,105.5096,105.6443,4958.0
2017-07-18 12:10:00,117.72,118.09,117.69,118.05,11349.0,105.6802,106.0124,105.6533,105.9765,11349.0
2017-07-18 12:15:00,118.01,118.02,117.88,118.02,9952.0,105.9406,105.9495,105.8238,105.9495,9952.0
2017-07-18 12:20:00,118.02,118.02,117.95,117.99,3230.0,105.9495,105.9495,105.8867,105.9226,3230.0
2017-07-18 12:25:00,117.94,118.18,117.94,118.1,10460.0,105.8777,106.0932,105.8777,106.0213,10460.0
2017-07-18 12:30:00,118.07,118.13,118.03,118.13,6508.0,105.9944,106.0483,105.9585,106.0483,6508.0
2017-07-18 12:35:00,118.09,118.09,117.78,117.78,3552.0,106.0124,106.0124,105.7341,105.7341,3552.0
2017-07-18 12:40:00,117.82,117.87,117.68,117.72,13522.0,105.77,105.8149,105.6443,105.6802,13522.0
2017-07-18 12:45:00,117.65,117.65,117.49,117.49,2010.0,105.6174,105.6174,105.4737,105.4737,2010.0
2017-07-18 12:50:00,117.49,117.56,117.37,117.55,9200.0,105.4737,105.5366,105.366,105.5276,9200.0
2017-07-18 12:55:00,117.52,117.52,117.28,117.28,3067.0,105.5007,105.5007,105.2852,105.2852,3067.0
2017-07-18 13:00:00,117.27,117.41,117.27,117.35,3588.0,105.2762,105.4019,105.2762,105.3481,3588.0
2017-07-18 13:05:00,117.37,117.52,117.37,117.46,2828.0,105.366,105.5007,105.366,105.4468,2828.0
2017-07-18 13:10:00,117.44,117.53,117.42,117.53,1900.0,105.4288,105.5096,105.4109,105.5096,1900.0
2017-07-18 13:15:00,117.55,117.6,117.55,117.6,1678.0,105.5276,105.5725,105.5276,105.5725,1678.0
2017-07-18 13:20:00,117.56,117.57,117.5,117.56,2103.0,105.5366,105.5456,105.4827,105.5366,2103.0
2017-07-18 13:25:00,117.56,117.56,117.36,117.37,7500.0,105.5366,105.5366,105.357,105.366,7500.0
2017-07-18 13:30:00,117.37,117.38,117.23,117.35,4470.0,105.366,105.375,105.2403,105.3481,4470.0
2017-07-18 13:35:00,117.37,117.56,117.36,117.56,7912.0,105.366,105.5366,105.357,105.5366,7912.0
2017-07-18 13:40:00,117.57,117.64,117.57,117.6,3700.0,105.5456,105.6084,105.5456,105.5725,3700.0
2017-07-18 13:45:00,117.6,117.61,117.51,117.53,1400.0,105.5725,105.5815,105.4917,105.5096,1400.0
2017-07-18 13:50:00,117.53,117.53,117.36,117.37,2499.0,105.5096,105.5096,105.357,105.366,2499.0
2017-07-18 13:55:00,117.35,117.45,117.31,117.42,4306.0,105.3481,105.4378,105.3121,105.4109,4306.0
2017-07-18 14:00:00,117.41,117.45,117.34,117.44,3400.0,105.4019,105.4378,105.3391,105.4288,3400.0
2017-07-18 14:05:00,117.44,117.46,117.34,117.34,3309.0,105.4288,105.4468,105.3391,105.3391,3309.0
2017-07-18 14:10:00,117.31,117.36,117.25,117.35,4437.0,105.3121,105.357,105.2583,105.3481,4437.0
2017-07-18 14:15:00,117.37,117.48,117.33,117.48,2700.0,105.366,105.4648,105.3301,105.4648,2700.0
2017-07-18 14:20:00,117.49,117.53,117.47,117.53,3747.0,105.4737,105.5096,105.4558,105.5096,3747.0
2017-07-18 14:25:00,117.5,117.5,117.4,117.42,1777.0,105.4827,105.4827,105.3929,105.4109,1777.0
2017-07-18 14:30:00,117.44,117.46,117.42,117.46,3675.0,105.4288,105.4468,105.4109,105.4468,3675.0
2017-07-18 14:35:00,117.46,117.46,117.35,117.36,2700.0,105.4468,105.4468,105.3481,105.357,2700.0
2017-07-18 14:40:00,117.34,117.47,117.34,117.45,5297.0,105.3391,105.4558,105.3391,105.4378,5297.0
2017-07-18 14:45:00,117.45,117.5,117.43,117.48,5171.0,105.4378,105.4827,105.4199,105.4648,5171.0
2017-07-18 14:50:00,117.47,117.63,117.46,117.62,8700.0,105.4558,105.5994,105.4468,105.5904,8700.0
2017-07-18 14:55:00,117.62,117.63,117.59,117.62,3900.0,105.5904,105.5994,105.5635,105.5904,3900.0
2017-07-18 15:00:00,117.62,117.66,117.58,117.58,5136.0,105.5904,105.6263,105.5545,105.5545,5136.0
2017-07-18 15:05:00,117.6,117.68,117.59,117.68,3153.0,105.5725,105.6443,105.5635,105.6443,3153.0
2017-07-18 15:10:00,117.7,117.81,117.69,117.78,15109.0,105.6623,105.761,105.6533,105.7341,15109.0
2017-07-18 15:15:00,117.78,117.78,117.65,117.73,9994.0,105.7341,105.7341,105.6174,105.6892,9994.0
2017-07-18 15:20:00,117.7,117.73,117.66,117.69,5770.0,105.6623,105.6892,105.6263,105.6533,5770.0
2017-07-18 15:25:00,117.68,117.73,117.67,117.73,3153.0,105.6443,105.6892,105.6353,105.6892,3153.0
2017-07-18 15:30:00,117.73,117.75,117.68,117.71,8738.0,105.6892,105.7071,105.6443,105.6712,8738.0
2017-07-18 15:35:00,117.74,117.8,117.72,117.79,8891.0,105.6982,105.752,105.6802,105.7431,8891.0
2017-07-18 15:40:00,117.79,117.79,117.67,117.7,6514.0,105.7431,105.7431,105.6353,105.6623,6514.0
2017-07-18 15:45:00,117.7,117.78,117.69,117.77,12971.0,105.6623,105.7341,105.6533,105.7251,12971.0
2017-07-18 15:50:00,117.78,117.85,117.74,117.84,14913.0,105.7341,105.7969,105.6982,105.7879,14913.0
2017-07-18 15:55:00,117.84,117.84,117.66,117.71,35427.0,105.7879,105.7879,105.6263,105.6712,35427.0
2017-07-19 09:30:00,117.97,118.0,117.53,117.72,18887.0,105.9046,105.9316,105.5096,105.6802,18887.0
2017-07-19 09:35:00,117.94,118.22,117.83,118.22,9113.0,105.8777,106.1291,105.779,106.1291,9113.0
2017-07-19 09:40:00,118.24,118.25,117.74,117.88,8490.0,106.147,106.156,105.6982,105.8238,8490.0
2017-07-19 09:45:00,117.81,117.81,117.24,117.33,18582.0,105.761,105.761,105.2493,105.3301,18582.0
2017-07-19 09:50:00,117.29,117.7,116.66,116.82,83191.0,105.2942,105.6623,104.7286,104.8723,83191.0
2017-07-19 09:55:00,116.95,117.1,116.87,116.9,10819.0,104.989,105.1236,104.9171,104.9441,10819.0
2017-07-19 10:00:00,116.96,117.11,116.79,117.01,18239.0,104.9979,105.1326,104.8453,105.0428,18239.0
2017-07-19 10:05:00,116.97,117.08,116.73,116.9,17032.0,105.0069,105.1057,104.7915,104.9441,17032.0
2017-07-19 10:10:00,116.95,117.13,116.89,117.13,17245.0,104.989,105.1506,104.9351,105.1506,17245.0
2017-07-19 10:15:00,117.13,117.14,116.79,116.93,21100.0,105.1506,105.1595,104.8453,104.971,21100.0
2017-07-19 10:20:00,116.96,117.4,116.96,117.36,22793.0,104.9979,105.3929,104.9979,105.357,22793.0
2017-07-19 10:25:00,117.33,117.7,117.25,117.58,16078.0,105.3301,105.6623,105.2583,105.5545,16078.0
2017-07-19 10:30:00,117.58,117.8,117.58,117.74,10240.0,105.5545,105.752,105.5545,105.6982,10240.0
2017-07-19 10:35:00,117.77,118.02,117.72,117.81,12139.0,105.7251,105.9495,105.6802,105.761,12139.0
2017-07-19 10:40:00,117.84,118.1,117.84,118.04,6440.0,105.7879,106.0213,105.7879,105.9675,6440.0
2017-07-19 10:45:00,118.1,118.21,118.05,118.07,16300.0,106.0213,106.1201,105.9765,105.9944,16300.0
2017-07-19 10:50:00,118.09,118.13,117.89,118.02,11269.0,106.0124,106.0483,105.8328,105.9495,11269.0
2017-07-19 10:55:00,118.0,118.19,118.0,118.1,7565.0,105.9316,106.1021,105.9316,106.0213,7565.0
2017-07-19 11:00:00,118.11,118.16,118.04,118.07,11928.0,106.0303,106.0752,105.9675,105.9944,11928.0
2017-07-19 11:05:00,118.12,118.27,118.05,118.08,10833.0,106.0393,106.174,105.9765,106.0034,10833.0
2017-07-19 11:10:00,118.07,118.07,117.83,117.83,6247.0,105.9944,105.9944,105.779,105.779,6247.0
2017-07-19 11:15:00,117.86,118.08,117.86,118.08,5046.0,105.8059,106.0034,105.8059,106.0034,5046.0
2017-07-19 11:20:00,118.05,118.05,117.85,117.85,6801.0,105.9765,105.9765,105.7969,105.7969,6801.0
2017-07-19 11:25:00,117.87,117.87,117.72,117.72,6177.0,105.8149,105.8149,105.6802,105.6802,6177.0
2017-07-19 11:30:00,117.72,117.82,117.71,117.8,8753.0,105.6802,105.77,105.6712,105.752,8753.0
2017-07-19 11:35:00,117.82,117.82,117.74,117.79,3700.0,105.77,105.77,105.6982,105.7431,3700.0
2017-07-19 11:40:00,117.78,117.84,117.78,117.81,6477.0,105.7341,105.7879,105.7341,105.761,6477.0
2017-07-19 11:45:00,117.8,117.92,117.79,117.86,6969.0,105.752,105.8598,105.7431,105.8059,6969.0
2017-07-19 11:50:00,117.86,117.93,117.86,117.93,2609.0,105.8059,105.8687,105.8059,105.8687,2609.0
2017-07-19 11:55:00,117.94,117.99,117.91,117.95,2776.0,105.8777,105.9226,105.8508,105.8867,2776.0
2017-07-19 12:00:00,117.98,118.13,117.98,118.11,2700.0,105.9136,106.0483,105.9136,106.0303,2700.0
2017-07-19 12:05:00,118.11,118.15,118.1,118.13,4900.0,106.0303,106.0662,106.0213,106.0483,4900.0
2017-07-19 12:10:00,118.12,118.24,118.12,118.23,1800.0,106.0393,106.147,106.0393,106.1381,1800.0
2017-07-19 12:15:00,118.29,118.32,118.25,118.27,2077.0,106.1919,106.2188,106.156,106.174,2077.0
2017-07-19 12:20:00,118.25,118.3,118.23,118.23,1720.0,106.156,106.2009,106.1381,106.1381,1720.0
2017-07-19 12:25:00,118.28,118.33,118.27,118.33,2800.0,106.1829,106.2278,106.174,106.2278,2800.0
2017-07-19 12:30:00,118.34,118.34,118.3,118.33,2808.0,106.2368,106.2368,106.2009,106.2278,2808.0
2017-07-19 12:35:00,118.35,118.42,118.33,118.36,4760.0,106.2458,106.3086,106.2278,106.2548,4760.0
2017-07-19 12:40:00,118.34,118.38,118.3,118.34,1972.0,106.2368,106.2727,106.2009,106.2368,1972.0
2017-07-19 12:45:00,118.35,118.36,118.32,118.34,2600.0,106.2458,106.2548,106.2188,106.2368,2600.0
2017-07-19 12:50:00,118.33,118.42,118.3,118.42,4239.0,106.2278,106.3086,106.2009,106.3086,4239.0
2017-07-19 12:55:00,118.43,118.46,118.41,118.46,3900.0,106.3176,106.3445,106.2996,106.3445,3900.0
2017-07-19 13:00:00,118.47,118.96,118.47,118.94,117549.0,106.3535,106.7934,106.3535,106.7754,117549.0
2017-07-19 13:05:00,118.92,119.59,118.83,119.25,69098.0,106.7575,107.359,106.6767,107.0537,69098.0
2017-07-19 13:10:00,119.25,119.48,119.25,119.31,35932.0,107.0537,107.2602,107.0537,107.1076,35932.0
2017-07-19 13:15:00,119.28,119.52,119.11,119.11,42102.0,107.0807,107.2961,106.9281,106.9281,42102.0
2017-07-19 13:20:00,119.1,119.22,119.05,119.18,25950.0,106.9191,107.0268,106.8742,106.9909,25950.0
2017-07-19 13:25:00,119.22,119.29,118.91,119.11,24644.0,107.0268,107.0896,106.7485,106.9281,24644.0
2017-07-19 13:30:00,119.11,119.13,119.05,119.05,3675.0,106.9281,106.946,106.8742,106.8742,3675.0
2017-07-19 13:35:00,119.05,119.12,119.0,119.12,2109.0,106.8742,106.937,106.8293,106.937,2109.0
2017-07-19 13:40:00,119.1,119.22,119.09,119.22,9329.0,106.9191,107.0268,106.9101,107.0268,9329.0
2017-07-19 13:45:00,119.24,119.32,119.22,119.3,6731.0,107.0448,107.1166,107.0268,107.0986,6731.0
2017-07-19 13:50:00,119.3,119.35,119.3,119.35,3081.0,107.0986,107.1435,107.0986,107.1435,3081.0
2017-07-19 13:55:00,119.38,119.38,119.21,119.21,5703.0,107.1704,107.1704,107.0178,107.0178,5703.0
2017-07-19 14:00:00,119.22,119.22,119.04,119.05,8381.0,107.0268,107.0268,106.8652,106.8742,8381.0
2017-07-19 14:05:00,119.06,119.14,119.04,119.1,4502.0,106.8832,106.955,106.8652,106.9191,4502.0
2017-07-19 14:10:00,119.09,119.2,119.06,119.2,4352.0,106.9101,107.0088,106.8832,107.0088,4352.0
2017-07-19 14:15:00,119.19,119.25,119.14,119.21,9160.0,106.9999,107.0537,106.955,107.0178,9160.0
2017-07-19 14:20:00,119.2,119.22,119.15,119.21,2639.0,107.0088,107.0268,106.964,107.0178,2639.0
2017-07-19 14:25:00,119.21,119.23,119.15,119.15,6650.0,107.0178,107.0358,106.964,106.964,6650.0
2017-07-19 14:30:00,119.15,119.23,119.07,119.09,6090.0,106.964,107.0358,106.8921,106.9101,6090.0
2017-07-19 14:35:00,119.07,119.15,119.04,119.15,4547.0,106.8921,106.964,106.8652,106.964,4547.0
2017-07-19 14:40:00,119.13,119.13,119.08,119.08,3853.0,106.946,106.946,106.9011,106.9011,3853.0
2017-07-19 14:45:00,119.09,119.17,119.07,119.08,6371.0,106.9101,106.9819,106.8921,106.9011,6371.0
2017-07-19 14:50:00,119.08,119.12,118.98,119.01,6680.0,106.9011,106.937,106.8113,106.8383,6680.0
2017-07-19 14:55:00,118.95,119.01,118.95,118.99,3578.0,106.7844,106.8383,106.7844,106.8203,3578.0
2017-07-19 15:00:00,119.01,119.01,118.95,118.97,2185.0,106.8383,106.8383,106.7844,106.8024,2185.0
2017-07-19 15:05:00,118.98,118.99,118.96,118.96,6022.0,106.8113,106.8203,106.7934,106.7934,6022.0
2017-07-19 15:10:00,118.98,118.99,118.89,118.92,10910.0,106.8113,106.8203,106.7306,106.7575,10910.0
2017-07-19 15:15:00,118.93,118.97,118.91,118.95,7241.0,106.7665,106.8024,106.7485,106.7844,7241.0
2017-07-19 15:20:00,118.94,119.01,118.94,119.01,6053.0,106.7754,106.8383,106.7754,106.8383,6053.0
2017-07-19 15:25:00,119.0,119.03,118.98,119.01,6832.0,106.8293,106.8562,106.8113,106.8383,6832.0
2017-07-19 15:30:00,119.02,119.09,119.02,119.04,6369.0,106.8473,106.9101,106.8473,106.8652,6369.0
2017-07-19 15:35:00,119.07,119.1,119.06,119.09,5459.0,106.8921,106.9191,106.8832,106.9101,5459.0
2017-07-19 15:40:00,119.08,119.12,119.06,119.06,14615.0,106.9011,106.937,106.8832,106.8832,14615.0
2017-07-19 15:45:00,119.08,119.08,118.94,118.95,12753.0,106.9011,106.9011,106.7754,106.7844,12753.0
2017-07-19 15:50:00,118.97,119.14,118.97,119.12,18757.0,106.8024,106.955,106.8024,106.937,18757.0
2017-07-19 15:55:00,119.12,119.19,119.07,119.16,28195.0,106.937,106.9999,106.8921,106.9729,28195.0
2017-07-20 09:30:00,119.03,119.08,118.7,118.91,34693.0,106.8562,106.9011,106.56,106.7485,34693.0
2017-07-20 09:35:00,119.04,119.07,118.25,118.28,8377.0,106.8652,106.8921,106.156,106.1829,8377.0
2017-07-20 09:40:00,118.32,118.35,118.0,118.22,9230.0,106.2188,106.2458,105.9316,106.1291,9230.0
2017-07-20 09:45:00,118.28,118.32,117.91,118.04,19188.0,106.1829,106.2188,105.8508,105.9675,19188.0
2017-07-20 09:50:00,118.05,118.07,117.78,117.78,10323.0,105.9765,105.9944,105.7341,105.7341,10323.0
2017-07-20 09:55:00,117.82,118.26,117.64,117.77,39907.0,105.77,106.165,105.6084,105.7251,39907.0
2017-07-20 10:00:00,117.79,118.15,117.79,118.13,9392.0,105.7431,106.0662,105.7431,106.0483,9392.0
2017-07-20 10:05:00,118.11,118.26,117.97,118.25,5315.0,106.0303,106.165,105.9046,106.156,5315.0
2017-07-20 10:10:00,118.25,118.3,118.17,118.29,8287.0,106.156,106.2009,106.0842,106.1919,8287.0
2017-07-20 10:15:00,118.32,118.32,118.25,118.3,4073.0,106.2188,106.2188,106.156,106.2009,4073.0
2017-07-20 10:20:00,118.3,118.44,118.25,118.4,3700.0,106.2009,106.3266,106.156,106.2907,3700.0
2017-07-20 10:25:00,118.38,118.65,118.38,118.65,4865.0,106.2727,106.5151,106.2727,106.5151,4865.0
2017-07-20 10:30:00,118.6,118.64,118.51,118.52,9655.0,106.4702,106.5061,106.3894,106.3984,9655.0
2017-07-20 10:35:00,118.54,118.7,118.46,118.5,10800.0,106.4163,106.56,106.3445,106.3804,10800.0
2017-07-20 10:40:00,118.47,118.65,118.42,118.65,9538.0,106.3535,106.5151,106.3086,106.5151,9538.0
2017-07-20 10:45:00,118.57,118.86,118.55,118.86,7514.0,106.4433,106.7036,106.4253,106.7036,7514.0
2017-07-20 10:50:00,118.85,119.16,118.84,119.06,5250.0,106.6946,106.9729,106.6857,106.8832,5250.0
2017-07-20 10:55:00,119.06,119.07,118.89,118.98,4475.0,106.8832,106.8921,106.7306,106.8113,4475.0
2017-07-20 11:00:00,118.96,118.97,118.89,118.97,3898.0,106.7934,106.8024,106.7306,106.8024,3898.0
2017-07-20 11:05:00,118.96,118.97,118.69,118.69,7326.0,106.7934,106.8024,106.551,106.551,7326.0
2017-07-20 11:10:00,118.66,118.7,118.52,118.7,12189.0,106.5241,106.56,106.3984,106.56,12189.0
2017-07-20 11:15:00,118.74,118.74,118.62,118.7,3916.0,106.5959,106.5959,106.4882,106.56,3916.0
2017-07-20 11:20:00,118.7,118.73,118.51,118.59,3412.0,106.56,106.5869,106.3894,106.4612,3412.0
2017-07-20 11:25:00,118.57,118.66,118.57,118.64,1815.0,106.4433,106.5241,106.4433,106.5061,1815.0
2017-07-20 11:30:00,118.6,118.67,118.53,118.64,2400.0,106.4702,106.5331,106.4074,106.5061,2400.0
2017-07-20 11:35:00,118.69,118.69,118.61,118.62,1000.0,106.551,106.551,106.4792,106.4882,1000.0
2017-07-20 11:40:00,118.55,118.67,118.55,118.66,1710.0,106.4253,106.5331,106.4253,106.5241,1710.0
2017-07-20 11:45:00,118.66,118.82,118.66,118.72,2900.0,106.5241,106.6677,106.5241,106.5779,2900.0
2017-07-20 11:50:00,118.7,118.79,118.7,118.74,2100.0,106.56,106.6408,106.56,106.5959,2100.0
2017-07-20 11:55:00,118.71,118.78,118.68,118.78,1805.0,106.569,106.6318,106.542,106.6318,1805.0
2017-07-20 12:00:00,118.74,118.74,118.56,118.59,6432.0,106.5959,106.5959,106.4343,106.4612,6432.0
2017-07-20 12:05:00,118.57,118.61,118.48,118.53,7535.0,106.4433,106.4792,106.3625,106.4074,7535.0
2017-07-20 12:10:00,118.51,118.58,118.5,118.54,2200.0,106.3894,106.4523,106.3804,106.4163,2200.0
2017-07-20 12:15:00,118.54,118.54,118.47,118.48,2000.0,106.4163,106.4163,106.3535,106.3625,2000.0
2017-07-20 12:20:00,118.48,118.62,118.47,118.57,4660.0,106.3625,106.4882,106.3535,106.4433,4660.0
2017-07-20 12:25:00,118.57,118.58,118.51,118.51,1330.0,106.4433,106.4523,106.3894,106.3894,1330.0
2017-07-20 12:30:00,118.54,118.61,118.54,118.59,1100.0,106.4163,106.4792,106.4163,106.4612,1100.0
2017-07-20 12:35:00,118.56,118.63,118.56,118.63,1950.0,106.4343,106.4971,106.4343,106.4971,1950.0
2017-07-20 12:40:00,118.63,118.64,118.59,118.63,600.0,106.4971,106.5061,106.4612,106.4971,600.0
2017-07-20 12:45:00,118.59,118.66,118.55,118.55,6267.0,106.4612,106.5241,106.4253,106.4253,6267.0
2017-07-20 12:50:00,118.58,118.58,118.55,118.55,3029.0,106.4523,106.4523,106.4253,106.4253,3029.0
2017-07-20 12:55:00,118.55,118.55,118.46,118.47,4741.0,106.4253,106.4253,106.3445,106.3535,4741.0
2017-07-20 13:00:00,118.46,118.5,118.4,118.49,7930.0,106.3445,106.3804,106.2907,106.3715,7930.0
2017-07-20 13:05:00,118.5,118.51,118.46,118.51,4564.0,106.3804,106.3894,106.3445,106.3894,4564.0
2017-07-20 13:10:00,118.5,118.57,118.5,118.55,4417.0,106.3804,106.4433,106.3804,106.4253,4417.0
2017-07-20 13:15:00,118.54,118.58,118.54,118.58,1633.0,106.4163,106.4523,106.4163,106.4523,1633.0
2017-07-20 13:20:00,118.57,118.57,118.45,118.46,2806.0,106.4433,106.4433,106.3356,106.3445,2806.0
2017-07-20 13:25:00,118.46,118.46,118.0,118.15,20410.0,106.3445,106.3445,105.9316,106.0662,20410.0
2017-07-20 13:30:00,118.12,118.28,118.08,118.28,15612.0,106.0393,106.1829,106.0034,106.1829,15612.0
2017-07-20 13:35:00,118.27,118.27,118.13,118.13,3425.0,106.174,106.174,106.0483,106.0483,3425.0
2017-07-20 13:40:00,118.13,118.15,117.99,118.12,7478.0,106.0483,106.0662,105.9226,106.0393,7478.0
2017-07-20 13:45:00,118.12,118.12,118.01,118.04,2120.0,106.0393,106.0393,105.9406,105.9675,2120.0
2017-07-20 13:50:00,118.01,118.04,117.79,117.84,16720.0,105.9406,105.9675,105.7431,105.7879,16720.0
2017-07-20 13:55:00,117.83,117.87,117.66,117.85,29743.0,105.779,105.8149,105.6263,105.7969,29743.0
2017-07-20 14:00:00,117.81,117.85,117.76,117.82,4112.0,105.761,105.7969,105.7161,105.77,4112.0
2017-07-20 14:05:00,117.83,117.83,117.68,117.68,6824.0,105.779,105.779,105.6443,105.6443,6824.0
2017-07-20 14:10:00,117.69,117.74,117.68,117.72,6070.0,105.6533,105.6982,105.6443,105.6802,6070.0
2017-07-20 14:15:00,117.72,117.73,117.65,117.72,5241.0,105.6802,105.6892,105.6174,105.6802,5241.0
2017-07-20 14:20:00,117.72,117.88,117.69,117.73,10522.0,105.6802,105.8238,105.6533,105.6892,10522.0
2017-07-20 14:25:00,117.72,117.75,117.7,117.74,4301.0,105.6802,105.7071,105.6623,105.6982,4301.0
2017-07-20 14:30:00,117.77,117.77,117.72,117.76,4796.0,105.7251,105.7251,105.6802,105.7161,4796.0
2017-07-20 14:35:00,117.76,117.77,117.68,117.68,4469.0,105.7161,105.7251,105.6443,105.6443,4469.0
2017-07-20 14:40:00,117.71,117.81,117.71,117.81,5200.0,105.6712,105.761,105.6712,105.761,5200.0
2017-07-20 14:45:00,117.81,117.83,117.76,117.77,8251.0,105.761,105.779,105.7161,105.7251,8251.0
2017-07-20 14:50:00,117.78,117.93,117.73,117.74,27858.0,105.7341,105.8687,105.6892,105.6982,27858.0
2017-07-20 14:55:00,117.76,117.81,117.73,117.74,9407.0,105.7161,105.761,105.6892,105.6982,9407.0
2017-07-20 15:00:00,117.73,117.73,117.67,117.72,5020.0,105.6892,105.6892,105.6353,105.6802,5020.0
2017-07-20 15:05:00,117.73,117.77,117.7,117.72,8399.0,105.6892,105.7251,105.6623,105.6802,8399.0
2017-07-20 15:10:00,117.72,117.8,117.7,117.8,9919.0,105.6802,105.752,105.6623,105.752,9919.0
2017-07-20 15:15:00,117.82,117.87,117.72,117.77,25197.0,105.77,105.8149,105.6802,105.7251,25197.0
2017-07-20 15:20:00,117.76,117.85,117.76,117.79,4937.0,105.7161,105.7969,105.7161,105.7431,4937.0
2017-07-20 15:25:00,117.79,117.85,117.78,117.83,14897.0,105.7431,105.7969,105.7341,105.779,14897.0
2017-07-20 15:30:00,117.82,117.87,117.75,117.83,17598.0,105.77,105.8149,105.7071,105.779,17598.0
2017-07-20 15:35:00,117.83,117.92,117.83,117.86,15825.0,105.779,105.8598,105.779,105.8059,15825.0
2017-07-20 15:40:00,117.85,117.87,117.77,117.87,10423.0,105.7969,105.8149,105.7251,105.8149,10423.0
2017-07-20 15:45:00,117.85,117.89,117.82,117.85,14909.0,105.7969,105.8328,105.77,105.7969,14909.0
2017-07-20 15:50:00,117.84,117.85,117.77,117.78,13397.0,105.7879,105.7969,105.7251,105.7341,13397.0
2017-07-20 15:55:00,117.77,117.93,117.75,117.92,41497.0,105.7251,105.8687,105.7071,105.8598,41497.0
2017-07-21 09:30:00,117.99,118.13,117.62,117.89,50191.0,105.9226,106.0483,105.5904,105.8328,50191.0
2017-07-21 09:35:00,118.06,118.09,117.68,117.82,4825.0,105.9854,106.0124,105.6443,105.77,4825.0
2017-07-21 09:40:00,117.81,117.96,117.71,117.96,2953.0,105.761,105.8957,105.6712,105.8957,2953.0
2017-07-21 09:45:00,117.88,117.91,117.6,117.65,9512.0,105.8238,105.8508,105.5725,105.6174,9512.0
2017-07-21 09:50:00,117.64,117.78,117.59,117.7,7113.0,105.6084,105.7341,105.5635,105.6623,7113.0
2017-07-21 09:55:00,117.66,117.84,117.63,117.73,6966.0,105.6263,105.7879,105.5994,105.6892,6966.0
2017-07-21 10:00:00,117.82,118.07,117.72,117.92,8902.0,105.77,105.9944,105.6802,105.8598,8902.0
2017-07-21 10:05:00,117.93,118.25,117.88,118.15,6927.0,105.8687,106.156,105.8238,106.0662,6927.0
2017-07-21 10:10:00,118.21,118.39,118.09,118.39,4206.0,106.1201,106.2817,106.0124,106.2817,4206.0
2017-07-21 10:15:00,118.37,118.45,118.29,118.37,5612.0,106.2637,106.3356,106.1919,106.2637,5612.0
2017-07-21 10:20:00,118.46,118.72,118.46,118.57,6198.0,106.3445,106.5779,106.3445,106.4433,6198.0
2017-07-21 10:25:00,118.57,118.66,118.48,118.52,6347.0,106.4433,106.5241,106.3625,106.3984,6347.0
2017-07-21 10:30:00,118.55,118.67,118.53,118.64,4304.0,106.4253,106.5331,106.4074,106.5061,4304.0
2017-07-21 10:35:00,118.56,118.63,118.52,118.6,9157.0,106.4343,106.4971,106.3984,106.4702,9157.0
2017-07-21 10:40:00,118.64,118.77,118.57,118.77,5911.0,106.5061,106.6228,106.4433,106.6228,5911.0
2017-07-21 10:45:00,118.7,118.88,118.67,118.82,5289.0,106.56,106.7216,106.5331,106.6677,5289.0
2017-07-21 10:50:00,118.79,118.85,118.73,118.73,3900.0,106.6408,106.6946,106.5869,106.5869,3900.0
2017-07-21 10:55:00,118.73,118.77,118.63,118.71,5091.0,106.5869,106.6228,106.4971,106.569,5091.0
2017-07-21 11:00:00,118.68,118.72,118.51,118.54,5050.0,106.542,106.5779,106.3894,106.4163,5050.0
2017-07-21 11:05:00,118.51,118.73,118.51,118.68,4310.0,106.3894,106.5869,106.3894,106.542,4310.0
2017-07-21 11:10:00,118.68,118.75,118.64,118.67,5943.0,106.542,106.6049,106.5061,106.5331,5943.0
2017-07-21 11:15:00,118.7,118.73,118.62,118.64,6717.0,106.56,106.5869,106.4882,106.5061,6717.0
2017-07-21 11:20:00,118.62,118.64,118.58,118.64,4242.0,106.4882,106.5061,106.4523,106.5061,4242.0
2017-07-21 11:25:00,118.65,118.65,118.59,118.64,3300.0,106.5151,106.5151,106.4612,106.5061,3300.0
2017-07-21 11:30:00,118.61,118.62,118.46,118.53,14754.0,106.4792,106.4882,106.3445,106.4074,14754.0
2017-07-21 11:35:00,118.55,118.57,118.5,118.52,3211.0,106.4253,106.4433,106.3804,106.3984,3211.0
2017-07-21 11:40:00,118.51,118.58,118.5,118.54,4875.0,106.3894,106.4523,106.3804,106.4163,4875.0
2017-07-21 11:45:00,118.52,118.53,118.37,118.38,13038.0,106.3984,106.4074,106.2637,106.2727,13038.0
2017-07-21 11:50:00,118.38,118.45,118.37,118.42,3022.0,106.2727,106.3356,106.2637,106.3086,3022.0
2017-07-21 11:55:00,118.45,118.45,118.13,118.25,19999.0,106.3356,106.3356,106.0483,106.156,19999.0
2017-07-21 12:00:00,118.27,118.27,118.18,118.21,6830.0,106.174,106.174,106.0932,106.1201,6830.0
2017-07-21 12:05:00,118.22,118.3,118.22,118.26,6850.0,106.1291,106.2009,106.1291,106.165,6850.0
2017-07-21 12:10:00,118.25,118.35,118.24,118.32,8609.0,106.156,106.2458,106.147,106.2188,8609.0
2017-07-21 12:15:00,118.33,118.43,118.24,118.43,31375.0,106.2278,106.3176,106.147,106.3176,31375.0
2017-07-21 12:20:00,118.42,118.48,118.34,118.34,8817.0,106.3086,106.3625,106.2368,106.2368,8817.0
2017-07-21 12:25:00,118.32,118.33,118.22,118.29,23412.0,106.2188,106.2278,106.1291,106.1919,23412.0
2017-07-21 12:30:00,118.3,118.43,118.3,118.4,2700.0,106.2009,106.3176,106.2009,106.2907,2700.0
2017-07-21 12:35:00,118.38,118.42,118.32,118.34,7900.0,106.2727,106.3086,106.2188,106.2368,7900.0
2017-07-21 12:40:00,118.31,118.36,118.23,118.24,30600.0,106.2099,106.2548,106.1381,106.147,30600.0
2017-07-21 12:45:00,118.26,118.43,118.26,118.37,12119.0,106.165,106.3176,106.165,106.2637,12119.0
2017-07-21 12:50:00,118.35,118.36,118.32,118.34,1936.0,106.2458,106.2548,106.2188,106.2368,1936.0
2017-07-21 12:55:00,118.34,118.36,118.34,118.36,2050.0,106.2368,106.2548,106.2368,106.2548,2050.0
2017-07-21 13:00:00,118.34,118.38,118.25,118.25,13352.0,106.2368,106.2727,106.156,106.156,13352.0
2017-07-21 13:05:00,118.25,118.34,118.2,118.3,28502.0,106.156,106.2368,106.1111,106.2009,28502.0
2017-07-21 13:10:00,118.3,118.35,118.29,118.32,7249.0,106.2009,106.2458,106.1919,106.2188,7249.0
2017-07-21 13:15:00,118.3,118.34,118.28,118.28,5797.0,106.2009,106.2368,106.1829,106.1829,5797.0
2017-07-21 13:20:00,118.3,118.35,118.26,118.35,6077.0,106.2009,106.2458,106.165,106.2458,6077.0
2017-07-21 13:25:00,118.33,118.35,118.32,118.35,5032.0,106.2278,106.2458,106.2188,106.2458,5032.0
2017-07-21 13:30:00,118.36,118.36,118.29,118.29,3236.0,106.2548,106.2548,106.1919,106.1919,3236.0
2017-07-21 13:35:00,118.28,118.3,118.26,118.29,3354.0,106.1829,106.2009,106.165,106.1919,3354.0
2017-07-21 13:40:00,118.29,118.33,118.24,118.27,2993.0,106.1919,106.2278,106.147,106.174,2993.0
2017-07-21 13:45:00,118.27,118.32,118.26,118.31,2617.0,106.174,106.2188,106.165,106.2099,2617.0
2017-07-21 13:50:00,118.3,118.3,118.24,118.24,3215.0,106.2009,106.2009,106.147,106.147,3215.0
2017-07-21 13:55:00,118.26,118.34,118.26,118.34,3160.0,106.165,106.2368,106.165,106.2368,3160.0
2017-07-21 14:00:00,118.35,118.35,118.28,118.3,2606.0,106.2458,106.2458,106.1829,106.2009,2606.0
2017-07-21 14:05:00,118.29,118.3,118.28,118.29,2540.0,106.1919,106.2009,106.1829,106.1919,2540.0
2017-07-21 14:10:00,118.29,118.33,118.27,118.32,5254.0,106.1919,106.2278,106.174,106.2188,5254.0
2017-07-21 14:15:00,118.32,118.33,118.29,118.32,2350.0,106.2188,106.2278,106.1919,106.2188,2350.0
2017-07-21 14:20:00,118.33,118.33,118.29,118.32,2803.0,106.2278,106.2278,106.1919,106.2188,2803.0
2017-07-21 14:25:00,118.31,118.46,118.22,118.33,33220.0,106.2099,106.3445,106.1291,106.2278,33220.0
2017-07-21 14:30:00,118.31,118.39,118.31,118.36,4377.0,106.2099,106.2817,106.2099,106.2548,4377.0
2017-07-21 14:35:00,118.34,118.39,118.34,118.38,1500.0,106.2368,106.2817,106.2368,106.2727,1500.0
2017-07-21 14:40:00,118.35,118.36,118.3,118.31,6000.0,106.2458,106.2548,106.2009,106.2099,6000.0
2017-07-21 14:45:00,118.32,118.36,118.3,118.34,4500.0,106.2188,106.2548,106.2009,106.2368,4500.0
2017-07-21 14:50:00,118.31,118.36,118.31,118.32,5887.0,106.2099,106.2548,106.2099,106.2188,5887.0
2017-07-21 14:55:00,118.32,118.35,118.3,118.32,5755.0,106.2188,106.2458,106.2009,106.2188,5755.0
2017-07-21 15:00:00,118.33,118.34,118.29,118.31,3926.0,106.2278,106.2368,106.1919,106.2099,3926.0
2017-07-21 15:05:00,118.3,118.3,118.22,118.24,7927.0,106.2009,106.2009,106.1291,106.147,7927.0
2017-07-21 15:10:00,118.24,118.25,118.22,118.25,2400.0,106.147,106.156,106.1291,106.156,2400.0
2017-07-21 15:15:00,118.25,118.29,118.23,118.25,7200.0,106.156,106.1919,106.1381,106.156,7200.0
2017-07-21 15:20:00,118.24,118.29,118.24,118.29,5864.0,106.147,106.1919,106.147,106.1919,5864.0
2017-07-21 15:25:00,118.29,118.34,118.28,118.32,6381.0,106.1919,106.2368,106.1829,106.2188,6381.0
2017-07-21 15:30:00,118.32,118.38,118.26,118.31,51310.0,106.2188,106.2727,106.165,106.2099,51310.0
2017-07-21 15:35:00,118.29,118.5,118.29,118.43,14645.0,106.1919,106.3804,106.1919,106.3176,14645.0
2017-07-21 15:40:00,118.43,118.46,118.21,118.3,37158.0,106.3176,106.3445,106.1201,106.2009,37158.0
2017-07-21 15:45:00,118.27,118.44,118.27,118.43,24662.0,106.174,106.3266,106.174,106.3176,24662.0
2017-07-21 15:50:00,118.43,118.45,118.31,118.41,40846.0,106.3176,106.3356,106.2099,106.2996,40846.0
2017-07-21 15:55:00,118.39,118.44,118.32,118.34,54734.0,106.2817,106.3266,106.2188,106.2368,54734.0
2017-07-24 09:30:00,118.53,119.39,118.53,119.39,15743.0,106.4074,107.1794,106.4074,107.1794,15743.0
2017-07-24 09:35:00,119.37,119.37,118.5,118.5,13939.0,107.1615,107.1615,106.3804,106.3804,13939.0
2017-07-24 09:40:00,118.4,118.63,118.26,118.26,7704.0,106.2907,106.4971,106.165,106.165,7704.0
2017-07-24 09:45:00,118.12,118.25,117.84,117.94,11877.0,106.0393,106.156,105.7879,105.8777,11877.0
2017-07-24 09:50:00,117.94,118.19,117.89,118.19,10319.0,105.8777,106.1021,105.8328,106.1021,10319.0
2017-07-24 09:55:00,118.17,118.21,117.94,118.12,19603.0,106.0842,106.1201,105.8777,106.0393,19603.0
2017-07-24 10:00:00,118.16,118.16,117.89,118.03,8363.0,106.0752,106.0752,105.8328,105.9585,8363.0
2017-07-24 10:05:00,118.03,118.06,117.91,118.02,3350.0,105.9585,105.9854,105.8508,105.9495,3350.0
2017-07-24 10:10:00,118.05,118.17,118.03,118.05,9396.0,105.9765,106.0842,105.9585,105.9765,9396.0
2017-07-24 10:15:00,118.03,118.23,118.0,118.05,14430.0,105.9585,106.1381,105.9316,105.9765,14430.0
2017-07-24 10:20:00,118.07,118.32,118.07,118.2,4100.0,105.9944,106.2188,105.9944,106.1111,4100.0
2017-07-24 10:25:00,118.18,118.32,118.18,118.25,34939.0,106.0932,106.2188,106.0932,106.156,34939.0
2017-07-24 10:30:00,118.26,118.33,118.17,118.32,25916.0,106.165,106.2278,106.0842,106.2188,25916.0
2017-07-24 10:35:00,118.32,118.41,118.32,118.35,2685.0,106.2188,106.2996,106.2188,106.2458,2685.0
2017-07-24 10:40:00,118.31,118.38,118.14,118.27,14917.0,106.2099,106.2727,106.0573,106.174,14917.0
2017-07-24 10:45:00,118.31,118.36,118.19,118.19,7666.0,106.2099,106.2548,106.1021,106.1021,7666.0
2017-07-24 10:50:00,118.18,118.27,118.08,118.08,5437.0,106.0932,106.174,106.0034,106.0034,5437.0
2017-07-24 10:55:00,118.06,118.19,118.06,118.1,3320.0,105.9854,106.1021,105.9854,106.0213,3320.0
2017-07-24 11:00:00,118.15,118.23,118.11,118.12,3650.0,106.0662,106.1381,106.0303,106.0393,3650.0
2017-07-24 11:05:00,118.11,118.24,118.06,118.24,8095.0,106.0303,106.147,105.9854,106.147,8095.0
2017-07-24 11:10:00,118.22,118.29,118.2,118.25,10249.0,106.1291,106.1919,106.1111,106.156,10249.0
2017-07-24 11:15:00,118.27,118.27,118.13,118.16,9040.0,106.174,106.174,106.0483,106.0752,9040.0
2017-07-24 11:20:00,118.16,118.18,118.13,118.15,4184.0,106.0752,106.0932,106.0483,106.0662,4184.0
2017-07-24 11:25:00,118.18,118.29,118.15,118.23,5647.0,106.0932,106.1919,106.0662,106.1381,5647.0
2017-07-24 11:30:00,118.23,118.42,118.21,118.4,6055.0,106.1381,106.3086,106.1201,106.2907,6055.0
2017-07-24 11:35:00,118.44,118.47,118.3,118.33,11587.0,106.3266,106.3535,106.2009,106.2278,11587.0
2017-07-24 11:40:00,118.36,118.37,118.23,118.28,9660.0,106.2548,106.2637,106.1381,106.1829,9660.0
2017-07-24 11:45:00,118.27,118.37,118.27,118.34,4220.0,106.174,106.2637,106.174,106.2368,4220.0
2017-07-24 11:50:00,118.33,118.33,118.29,118.3,2270.0,106.2278,106.2278,106.1919,106.2009,2270.0
2017-07-24 11:55:00,118.31,118.34,118.29,118.34,4697.0,106.2099,106.2368,106.1919,106.2368,4697.0
2017-07-24 12:00:00,118.34,118.36,118.18,118.25,11084.0,106.2368,106.2548,106.0932,106.156,11084.0
2017-07-24 12:05:00,118.27,118.33,118.27,118.3,1050.0,106.174,106.2278,106.174,106.2009,1050.0
2017-07-24 12:10:00,118.33,118.38,118.33,118.37,7999.0,106.2278,106.2727,106.2278,106.2637,7999.0
2017-07-24 12:15:00,118.38,118.38,118.32,118.34,4711.0,106.2727,106.2727,106.2188,106.2368,4711.0
2017-07-24 12:20:00,118.3,118.35,118.3,118.34,2324.0,106.2009,106.2458,106.2009,106.2368,2324.0
2017-07-24 12:25:00,118.32,118.35,118.23,118.35,17899.0,106.2188,106.2458,106.1381,106.2458,17899.0
2017-07-24 12:30:00,118.31,118.35,118.28,118.35,4800.0,106.2099,106.2458,106.1829,106.2458,4800.0
2017-07-24 12:35:00,118.37,118.47,118.37,118.46,2129.0,106.2637,106.3535,106.2637,106.3445,2129.0
2017-07-24 12:40:00,118.46,118.48,118.37,118.45,6166.0,106.3445,106.3625,106.2637,106.3356,6166.0
2017-07-24 12:45:00,118.45,118.45,118.31,118.39,22000.0,106.3356,106.3356,106.2099,106.2817,22000.0
2017-07-24 12:50:00,118.39,118.69,118.39,118.69,6638.0,106.2817,106.551,106.2817,106.551,6638.0
2017-07-24 12:55:00,118.69,119.15,118.65,118.92,45724.0,106.551,106.964,106.5151,106.7575,45724.0
2017-07-24 13:00:00,118.93,119.06,118.47,118.53,71719.0,106.7665,106.8832,106.3535,106.4074,71719.0
2017-07-24 13:05:00,118.5,118.67,118.43,118.64,45889.0,106.3804,106.5331,106.3176,106.5061,45889.0
2017-07-24 13:10:00,118.64,118.76,118.58,118.71,19569.0,106.5061,106.6138,106.4523,106.569,19569.0
2017-07-24 13:15:00,118.71,118.84,118.71,118.79,8482.0,106.569,106.6857,106.569,106.6408,8482.0
2017-07-24 13:20:00,118.83,118.84,118.65,118.74,6712.0,106.6767,106.6857,106.5151,106.5959,6712.0
2017-07-24 13:25:00,118.74,118.84,118.74,118.83,3356.0,106.5959,106.6857,106.5959,106.6767,3356.0
2017-07-24 13:30:00,118.85,118.98,118.85,118.91,5519.0,106.6946,106.8113,106.6946,106.7485,5519.0
2017-07-24 13:35:00,118.91,118.92,118.85,118.91,4773.0,106.7485,106.7575,106.6946,106.7485,4773.0
2017-07-24 13:40:00,118.91,118.93,118.79,118.79,2855.0,106.7485,106.7665,106.6408,106.6408,2855.0
2017-07-24 13:45:00,118.79,118.85,118.79,118.82,2751.0,106.6408,106.6946,106.6408,106.6677,2751.0
2017-07-24 13:50:00,118.82,118.86,118.8,118.81,600.0,106.6677,106.7036,106.6498,106.6587,600.0
2017-07-24 13:55:00,118.85,118.9,118.79,118.79,6306.0,106.6946,106.7395,106.6408,106.6408,6306.0
2017-07-24 14:00:00,118.78,118.8,118.59,118.62,9627.0,106.6318,106.6498,106.4612,106.4882,9627.0
2017-07-24 14:05:00,118.58,118.79,118.58,118.78,3494.0,106.4523,106.6408,106.4523,106.6318,3494.0
2017-07-24 14:10:00,118.79,118.87,118.75,118.85,5881.0,106.6408,106.7126,106.6049,106.6946,5881.0
2017-07-24 14:15:00,118.84,118.86,118.77,118.81,9565.0,106.6857,106.7036,106.6228,106.6587,9565.0
2017-07-24 14:20:00,118.82,118.82,118.77,118.8,2348.0,106.6677,106.6677,106.6228,106.6498,2348.0
2017-07-24 14:25:00,118.82,118.85,118.75,118.75,21679.0,106.6677,106.6946,106.6049,106.6049,21679.0
2017-07-24 14:30:00,118.72,118.76,118.69,118.74,2730.0,106.5779,106.6138,106.551,106.5959,2730.0
2017-07-24 14:35:00,118.72,118.73,118.64,118.64,4362.0,106.5779,106.5869,106.5061,106.5061,4362.0
2017-07-24 14:40:00,118.63,118.75,118.63,118.73,4820.0,106.4971,106.6049,106.4971,106.5869,4820.0
2017-07-24 14:45:00,118.73,118.78,118.7,118.78,4540.0,106.5869,106.6318,106.56,106.6318,4540.0
2017-07-24 14:50:00,118.78,118.8,118.75,118.78,5171.0,106.6318,106.6498,106.6049,106.6318,5171.0
2017-07-24 14:55:00,118.77,118.8,118.74,118.75,3644.0,106.6228,106.6498,106.5959,106.6049,3644.0
2017-07-24 15:00:00,118.77,118.79,118.75,118.75,2314.0,106.6228,106.6408,106.6049,106.6049,2314.0
2017-07-24 15:05:00,118.78,118.8,118.67,118.76,17503.0,106.6318,106.6498,106.5331,106.6138,17503.0
2017-07-24 15:10:00,118.77,118.82,118.72,118.73,4935.0,106.6228,106.6677,106.5779,106.5869,4935.0
2017-07-24 15:15:00,118.72,118.81,118.72,118.79,5420.0,106.5779,106.6587,106.5779,106.6408,5420.0
2017-07-24 15:20:00,118.78,118.78,118.73,118.76,3453.0,106.6318,106.6318,106.5869,106.6138,3453.0
2017-07-24 15:25:00,118.75,118.81,118.7,118.74,20347.0,106.6049,106.6587,106.56,106.5959,20347.0
2017-07-24 15:30:00,118.7,118.72,118.61,118.61,30360.0,106.56,106.5779,106.4792,106.4792,30360.0
2017-07-24 15:35:00,118.61,118.77,118.6,118.77,5058.0,106.4792,106.6228,106.4702,106.6228,5058.0
2017-07-24 15:40:00,118.77,118.78,118.74,118.77,10367.0,106.6228,106.6318,106.5959,106.6228,10367.0
2017-07-24 15:45:00,118.77,118.78,118.73,118.75,10158.0,106.6228,106.6318,106.5869,106.6049,10158.0
2017-07-24 15:50:00,118.74,118.76,118.67,118.69,28074.0,106.5959,106.6138,106.5331,106.551,28074.0
2017-07-24 15:55:00,118.69,118.75,118.59,118.68,40145.0,106.551,106.6049,106.4612,106.542,40145.0
2017-07-25 09:30:00,119.41,119.5,119.09,119.19,20999.0,107.1974,107.2782,106.9101,106.9999,20999.0
2017-07-25 09:35:00,119.19,119.22,118.74,118.82,8869.0,106.9999,107.0268,106.5959,106.6677,8869.0
2017-07-25 09:40:00,118.81,118.88,118.48,118.64,11950.0,106.6587,106.7216,106.3625,106.5061,11950.0
2017-07-25 09:45:00,118.61,118.65,118.4,118.49,12220.0,106.4792,106.5151,106.2907,106.3715,12220.0
2017-07-25 09:50:00,118.52,118.71,118.45,118.45,19643.0,106.3984,106.569,106.3356,106.3356,19643.0
2017-07-25 09:55:00,118.45,118.59,118.45,118.56,14735.0,106.3356,106.4612,106.3356,106.4343,14735.0
2017-07-25 10:00:00,118.54,118.81,118.54,118.79,15450.0,106.4163,106.6587,106.4163,106.6408,15450.0
2017-07-25 10:05:00,118.79,118.87,118.52,118.6,22443.0,106.6408,106.7126,106.3984,106.4702,22443.0
2017-07-25 10:10:00,118.6,118.93,118.59,118.83,18377.0,106.4702,106.7665,106.4612,106.6767,18377.0
2017-07-25 10:15:00,118.84,119.0,118.73,118.73,15209.0,106.6857,106.8293,106.5869,106.5869,15209.0
2017-07-25 10:20:00,118.73,119.0,118.71,118.95,20657.0,106.5869,106.8293,106.569,106.7844,20657.0
2017-07-25 10:25:00,118.92,118.99,118.89,118.98,11657.0,106.7575,106.8203,106.7306,106.8113,11657.0
2017-07-25 10:30:00,118.98,118.98,118.8,118.8,7283.0,106.8113,106.8113,106.6498,106.6498,7283.0
2017-07-25 10:35:00,118.89,118.95,118.84,118.91,8400.0,106.7306,106.7844,106.6857,106.7485,8400.0
2017-07-25 10:40:00,118.9,118.9,118.7,118.78,26826.0,106.7395,106.7395,106.56,106.6318,26826.0
2017-07-25 10:45:00,118.78,119.12,118.74,119.05,28171.0,106.6318,106.937,106.5959,106.8742,28171.0
2017-07-25 10:50:00,119.07,119.1,118.96,118.97,22990.0,106.8921,106.9191,106.7934,106.8024,22990.0
2017-07-25 10:55:00,118.95,118.95,118.74,118.9,28776.0,106.7844,106.7844,106.5959,106.7395,28776.0
2017-07-25 11:00:00,118.93,119.07,118.93,119.04,8212.0,106.7665,106.8921,106.7665,106.8652,8212.0
2017-07-25 11:05:00,119.06,119.1,119.04,119.05,8157.0,106.8832,106.9191,106.8652,106.8742,8157.0
2017-07-25 11:10:00,119.06,119.08,118.79,118.79,14100.0,106.8832,106.9011,106.6408,106.6408,14100.0
2017-07-25 11:15:00,118.79,118.9,118.74,118.9,47749.0,106.6408,106.7395,106.5959,106.7395,47749.0
2017-07-25 11:20:00,118.95,119.06,118.94,118.97,12940.0,106.7844,106.8832,106.7754,106.8024,12940.0
2017-07-25 11:25:00,119.02,119.04,118.85,118.85,36277.0,106.8473,106.8652,106.6946,106.6946,36277.0
2017-07-25 11:30:00,118.92,118.92,118.68,118.68,10576.0,106.7575,106.7575,106.542,106.542,10576.0
2017-07-25 11:35:00,118.64,118.77,118.61,118.76,10006.0,106.5061,106.6228,106.4792,106.6138,10006.0
2017-07-25 11:40:00,118.77,118.91,118.76,118.8,12653.0,106.6228,106.7485,106.6138,106.6498,12653.0
2017-07-25 11:45:00,118.82,118.88,118.82,118.88,3899.0,106.6677,106.7216,106.6677,106.7216,3899.0
2017-07-25 11:50:00,118.9,118.93,118.82,118.82,5517.0,106.7395,106.7665,106.6677,106.6677,5517.0
2017-07-25 11:55:00,118.85,118.89,118.84,118.85,2809.0,106.6946,106.7306,106.6857,106.6946,2809.0
2017-07-25 12:00:00,118.82,118.83,118.78,118.83,3046.0,106.6677,106.6767,106.6318,106.6767,3046.0
2017-07-25 12:05:00,118.85,118.89,118.8,118.82,24663.0,106.6946,106.7306,106.6498,106.6677,24663.0
2017-07-25 12:10:00,118.82,118.83,118.78,118.82,1100.0,106.6677,106.6767,106.6318,106.6677,1100.0
2017-07-25 12:15:00,118.81,118.86,118.8,118.81,4825.0,106.6587,106.7036,106.6498,106.6587,4825.0
2017-07-25 12:20:00,118.8,118.8,118.69,118.69,2881.0,106.6498,106.6498,106.551,106.551,2881.0
2017-07-25 12:25:00,118.71,118.72,118.67,118.72,3157.0,106.569,106.5779,106.5331,106.5779,3157.0
2017-07-25 12:30:00,118.73,118.84,118.73,118.8,3950.0,106.5869,106.6857,106.5869,106.6498,3950.0
2017-07-25 12:35:00,118.82,118.84,118.8,118.84,2053.0,106.6677,106.6857,106.6498,106.6857,2053.0
2017-07-25 12:40:00,118.83,118.87,118.67,118.71,21113.0,106.6767,106.7126,106.5331,106.569,21113.0
2017-07-25 12:45:00,118.71,118.97,118.69,118.88,26956.0,106.569,106.8024,106.551,106.7216,26956.0
2017-07-25 12:50:00,118.89,118.89,118.84,118.84,1574.0,106.7306,106.7306,106.6857,106.6857,1574.0
2017-07-25 12:55:00,118.83,118.85,118.8,118.84,2549.0,106.6767,106.6946,106.6498,106.6857,2549.0
2017-07-25 13:00:00,118.85,118.9,118.83,118.85,5565.0,106.6946,106.7395,106.6767,106.6946,5565.0
2017-07-25 13:05:00,118.88,118.88,118.8,118.82,7200.0,106.7216,106.7216,106.6498,106.6677,7200.0
2017-07-25 13:10:00,118.84,118.88,118.83,118.86,4100.0,106.6857,106.7216,106.6767,106.7036,4100.0
2017-07-25 13:15:00,118.86,118.88,118.83,118.83,5076.0,106.7036,106.7216,106.6767,106.6767,5076.0
2017-07-25 13:20:00,118.88,118.88,118.76,118.8,17348.0,106.7216,106.7216,106.6138,106.6498,17348.0
2017-07-25 13:25:00,118.8,118.89,118.8,118.88,6950.0,106.6498,106.7306,106.6498,106.7216,6950.0
2017-07-25 13:30:00,118.9,118.91,118.84,118.91,5948.0,106.7395,106.7485,106.6857,106.7485,5948.0
2017-07-25 13:35:00,118.91,118.91,118.82,118.86,4403.0,106.7485,106.7485,106.6677,106.7036,4403.0
2017-07-25 13:40:00,118.85,118.89,118.81,118.85,4330.0,106.6946,106.7306,106.6587,106.6946,4330.0
2017-07-25 13:45:00,118.83,118.91,118.83,118.91,2867.0,106.6767,106.7485,106.6767,106.7485,2867.0
2017-07-25 13:50:00,118.88,118.88,118.83,118.87,2133.0,106.7216,106.7216,106.6767,106.7126,2133.0
2017-07-25 13:55:00,118.88,118.89,118.84,118.84,3200.0,106.7216,106.7306,106.6857,106.6857,3200.0
2017-07-25 14:00:00,118.85,118.87,118.83,118.83,2994.0,106.6946,106.7126,106.6767,106.6767,2994.0
2017-07-25 14:05:00,118.83,118.84,118.76,118.77,1998.0,106.6767,106.6857,106.6138,106.6228,1998.0
2017-07-25 14:10:00,118.79,118.81,118.76,118.8,4538.0,106.6408,106.6587,106.6138,106.6498,4538.0
2017-07-25 14:15:00,118.8,118.83,118.8,118.8,2900.0,106.6498,106.6767,106.6498,106.6498,2900.0
2017-07-25 14:20:00,118.8,118.88,118.8,118.87,2700.0,106.6498,106.7216,106.6498,106.7126,2700.0
2017-07-25 14:25:00,118.88,118.88,118.84,118.86,6632.0,106.7216,106.7216,106.6857,106.7036,6632.0
2017-07-25 14:30:00,118.84,118.88,118.8,118.86,7776.0,106.6857,106.7216,106.6498,106.7036,7776.0
2017-07-25 14:35:00,118.86,118.87,118.82,118.84,1800.0,106.7036,106.7126,106.6677,106.6857,1800.0
2017-07-25 14:40:00,118.87,118.87,118.82,118.85,3385.0,106.7126,106.7126,106.6677,106.6946,3385.0
2017-07-25 14:45:00,118.86,118.87,118.76,118.8,9958.0,106.7036,106.7126,106.6138,106.6498,9958.0
2017-07-25 14:50:00,118.77,118.83,118.77,118.83,2764.0,106.6228,106.6767,106.6228,106.6767,2764.0
2017-07-25 14:55:00,118.81,118.86,118.79,118.84,3465.0,106.6587,106.7036,106.6408,106.6857,3465.0
2017-07-25 15:00:00,118.87,118.87,118.82,118.82,10725.0,106.7126,106.7126,106.6677,106.6677,10725.0
2017-07-25 15:05:00,118.81,118.86,118.77,118.86,17641.0,106.6587,106.7036,106.6228,106.7036,17641.0
2017-07-25 15:10:00,118.87,118.9,118.85,118.85,10990.0,106.7126,106.7395,106.6946,106.6946,10990.0
2017-07-25 15:15:00,118.84,118.89,118.84,118.86,4527.0,106.6857,106.7306,106.6857,106.7036,4527.0
2017-07-25 15:20:00,118.86,118.88,118.77,118.77,5100.0,106.7036,106.7216,106.6228,106.6228,5100.0
2017-07-25 15:25:00,118.75,118.85,118.74,118.83,7300.0,106.6049,106.6946,106.5959,106.6767,7300.0
2017-07-25 15:30:00,118.83,118.89,118.77,118.8,30135.0,106.6767,106.7306,106.6228,106.6498,30135.0
2017-07-25 15:35:00,118.81,118.85,118.8,118.81,10203.0,106.6587,106.6946,106.6498,106.6587,10203.0
2017-07-25 15:40:00,118.8,118.87,118.8,118.85,6528.0,106.6498,106.7126,106.6498,106.6946,6528.0
2017-07-25 15:45:00,118.84,118.87,118.77,118.86,9929.0,106.6857,106.7126,106.6228,106.7036,9929.0
2017-07-25 15:50:00,118.85,118.91,118.8,118.91,54516.0,106.6946,106.7485,106.6498,106.7485,54516.0
2017-07-25 15:55:00,118.9,118.91,118.8,118.82,44042.0,106.7395,106.7485,106.6498,106.6677,44042.0
2017-07-26 09:30:00,119.18,119.28,118.7,118.84,23992.0,106.9909,107.0807,106.56,106.6857,23992.0
2017-07-26 09:35:00,118.85,118.85,118.5,118.65,6031.0,106.6946,106.6946,106.3804,106.5151,6031.0
2017-07-26 09:40:00,118.6,118.6,118.24,118.33,5467.0,106.4702,106.4702,106.147,106.2278,5467.0
2017-07-26 09:45:00,118.26,118.48,118.2,118.29,5101.0,106.165,106.3625,106.1111,106.1919,5101.0
2017-07-26 09:50:00,118.38,118.53,118.34,118.51,8443.0,106.2727,106.4074,106.2368,106.3894,8443.0
2017-07-26 09:55:00,118.52,118.57,118.33,118.33,6030.0,106.3984,106.4433,106.2278,106.2278,6030.0
2017-07-26 10:00:00,118.34,118.69,118.14,118.14,10731.0,106.2368,106.551,106.0573,106.0573,10731.0
2017-07-26 10:05:00,118.2,118.4,118.17,118.4,8514.0,106.1111,106.2907,106.0842,106.2907,8514.0
2017-07-26 10:10:00,118.43,118.5,118.09,118.27,16180.0,106.3176,106.3804,106.0124,106.174,16180.0
2017-07-26 10:15:00,118.2,118.33,118.2,118.33,7019.0,106.1111,106.2278,106.1111,106.2278,7019.0
2017-07-26 10:20:00,118.33,118.33,118.07,118.2,5099.0,106.2278,106.2278,105.9944,106.1111,5099.0
2017-07-26 10:25:00,118.21,118.24,118.06,118.2,7480.0,106.1201,106.147,105.9854,106.1111,7480.0
2017-07-26 10:30:00,118.23,118.36,118.11,118.23,10201.0,106.1381,106.2548,106.0303,106.1381,10201.0
2017-07-26 10:35:00,118.3,118.36,118.25,118.31,2481.0,106.2009,106.2548,106.156,106.2099,2481.0
2017-07-26 10:40:00,118.3,118.31,118.18,118.3,3835.0,106.2009,106.2099,106.0932,106.2009,3835.0
2017-07-26 10:45:00,118.28,118.32,118.13,118.14,6179.0,106.1829,106.2188,106.0483,106.0573,6179.0
2017-07-26 10:50:00,118.21,118.21,118.0,118.07,8388.0,106.1201,106.1201,105.9316,105.9944,8388.0
2017-07-26 10:55:00,118.04,118.07,117.95,118.0,8366.0,105.9675,105.9944,105.8867,105.9316,8366.0
2017-07-26 11:00:00,118.0,118.02,117.93,118.0,8090.0,105.9316,105.9495,105.8687,105.9316,8090.0
2017-07-26 11:05:00,117.99,118.03,117.93,118.02,2000.0,105.9226,105.9585,105.8687,105.9495,2000.0
2017-07-26 11:10:00,118.0,118.03,117.97,117.99,3550.0,105.9316,105.9585,105.9046,105.9226,3550.0
2017-07-26 11:15:00,118.0,118.02,117.97,118.01,3619.0,105.9316,105.9495,105.9046,105.9406,3619.0
2017-07-26 11:20:00,118.03,118.09,117.98,118.01,6717.0,105.9585,106.0124,105.9136,105.9406,6717.0
2017-07-26 11:25:00,117.97,118.0,117.91,117.98,3783.0,105.9046,105.9316,105.8508,105.9136,3783.0
2017-07-26 11:30:00,117.97,118.14,117.91,118.14,5705.0,105.9046,106.0573,105.8508,106.0573,5705.0
2017-07-26 11:35:00,118.07,118.14,117.92,117.92,5986.0,105.9944,106.0573,105.8598,105.8598,5986.0
2017-07-26 11:40:00,117.93,118.09,117.93,117.96,4300.0,105.8687,106.0124,105.8687,105.8957,4300.0
2017-07-26 11:45:00,118.02,118.02,117.96,117.96,1600.0,105.9495,105.9495,105.8957,105.8957,1600.0
2017-07-26 11:50:00,118.0,118.02,117.95,118.0,3557.0,105.9316,105.9495,105.8867,105.9316,3557.0
2017-07-26 11:55:00,118.0,118.01,117.9,117.9,6555.0,105.9316,105.9406,105.8418,105.8418,6555.0
2017-07-26 12:00:00,117.94,118.05,117.91,118.05,2300.0,105.8777,105.9765,105.8508,105.9765,2300.0
2017-07-26 12:05:00,118.02,118.06,117.92,117.93,2996.0,105.9495,105.9854,105.8598,105.8687,2996.0
2017-07-26 12:10:00,117.92,118.01,117.9,117.92,3610.0,105.8598,105.9406,105.8418,105.8598,3610.0
2017-07-26 12:15:00,117.98,117.98,117.75,117.75,6592.0,105.9136,105.9136,105.7071,105.7071,6592.0
2017-07-26 12:20:00,117.81,117.81,117.72,117.75,4250.0,105.761,105.761,105.6802,105.7071,4250.0
2017-07-26 12:25:00,117.75,117.82,117.73,117.78,2100.0,105.7071,105.77,105.6892,105.7341,2100.0
2017-07-26 12:30:00,117.78,117.81,117.72,117.72,3252.0,105.7341,105.761,105.6802,105.6802,3252.0
2017-07-26 12:35:00,117.79,117.83,117.71,117.74,8010.0,105.7431,105.779,105.6712,105.6982,8010.0
2017-07-26 12:40:00,117.7,117.74,117.53,117.56,21794.0,105.6623,105.6982,105.5096,105.5366,21794.0
2017-07-26 12:45:00,117.55,117.66,117.48,117.64,33149.0,105.5276,105.6263,105.4648,105.6084,33149.0
2017-07-26 12:50:00,117.66,117.78,117.61,117.78,10847.0,105.6263,105.7341,105.5815,105.7341,10847.0
2017-07-26 12:55:00,117.75,117.84,117.57,117.59,19342.0,105.7071,105.7879,105.5456,105.5635,19342.0
2017-07-26 13:00:00,117.59,117.61,117.51,117.51,6362.0,105.5635,105.5815,105.4917,105.4917,6362.0
2017-07-26 13:05:00,117.5,117.62,117.48,117.59,7566.0,105.4827,105.5904,105.4648,105.5635,7566.0
2017-07-26 13:10:00,117.58,117.61,117.54,117.61,3108.0,105.5545,105.5815,105.5186,105.5815,3108.0
2017-07-26 13:15:00,117.57,117.6,117.5,117.51,4846.0,105.5456,105.5725,105.4827,105.4917,4846.0
2017-07-26 13:20:00,117.51,117.51,117.3,117.34,7900.0,105.4917,105.4917,105.3032,105.3391,7900.0
2017-07-26 13:25:00,117.32,117.35,117.22,117.24,6162.0,105.3211,105.3481,105.2314,105.2493,6162.0
2017-07-26 13:30:00,117.23,117.41,117.22,117.41,5606.0,105.2403,105.4019,105.2314,105.4019,5606.0
2017-07-26 13:35:00,117.43,117.43,117.35,117.39,4382.0,105.4199,105.4199,105.3481,105.384,4382.0
2017-07-26 13:40:00,117.4,117.4,117.36,117.38,2701.0,105.3929,105.3929,105.357,105.375,2701.0
2017-07-26 13:45:00,117.35,117.37,117.24,117.24,6534.0,105.3481,105.366,105.2493,105.2493,6534.0
2017-07-26 13:50:00,117.25,117.27,117.2,117.25,3800.0,105.2583,105.2762,105.2134,105.2583,3800.0
2017-07-26 13:55:00,117.24,117.27,117.11,117.17,3464.0,105.2493,105.2762,105.1326,105.1865,3464.0
2017-07-26 14:00:00,117.18,117.27,117.13,117.13,7595.0,105.1954,105.2762,105.1506,105.1506,7595.0
2017-07-26 14:05:00,117.13,117.19,117.02,117.09,15750.0,105.1506,105.2044,105.0518,105.1146,15750.0
2017-07-26 14:10:00,117.09,117.09,117.0,117.05,8403.0,105.1146,105.1146,105.0339,105.0787,8403.0
2017-07-26 14:15:00,117.07,117.11,117.01,117.06,10089.0,105.0967,105.1326,105.0428,105.0877,10089.0
2017-07-26 14:20:00,117.07,117.18,117.05,117.18,4832.0,105.0967,105.1954,105.0787,105.1954,4832.0
2017-07-26 14:25:00,117.15,117.18,117.1,117.18,6185.0,105.1685,105.1954,105.1236,105.1954,6185.0
2017-07-26 14:30:00,117.14,117.17,117.11,117.11,4675.0,105.1595,105.1865,105.1326,105.1326,4675.0
2017-07-26 14:35:00,117.13,117.15,117.09,117.13,6971.0,105.1506,105.1685,105.1146,105.1506,6971.0
2017-07-26 14:40:00,117.12,117.13,117.09,117.11,3950.0,105.1416,105.1506,105.1146,105.1326,3950.0
2017-07-26 14:45:00,117.09,117.14,117.07,117.14,7372.0,105.1146,105.1595,105.0967,105.1595,7372.0
2017-07-26 14:50:00,117.11,117.13,117.05,117.09,6050.0,105.1326,105.1506,105.0787,105.1146,6050.0
2017-07-26 14:55:00,117.1,117.12,117.03,117.03,5600.0,105.1236,105.1416,105.0608,105.0608,5600.0
2017-07-26 15:00:00,117.06,117.13,117.05,117.13,7605.0,105.0877,105.1506,105.0787,105.1506,7605.0
2017-07-26 15:05:00,117.17,117.31,117.16,117.27,11466.0,105.1865,105.3121,105.1775,105.2762,11466.0
2017-07-26 15:10:00,117.28,117.31,117.25,117.27,7389.0,105.2852,105.3121,105.2583,105.2762,7389.0
2017-07-26 15:15:00,117.28,117.32,117.28,117.32,4783.0,105.2852,105.3211,105.2852,105.3211,4783.0
2017-07-26 15:20:00,117.31,117.34,117.25,117.33,7414.0,105.3121,105.3391,105.2583,105.3301,7414.0
2017-07-26 15:25:00,117.34,117.34,117.29,117.31,5209.0,105.3391,105.3391,105.2942,105.3121,5209.0
2017-07-26 15:30:00,117.29,117.29,117.19,117.22,13055.0,105.2942,105.2942,105.2044,105.2314,13055.0
2017-07-26 15:35:00,117.23,117.26,117.17,117.17,5771.0,105.2403,105.2673,105.1865,105.1865,5771.0
2017-07-26 15:40:00,117.16,117.18,117.09,117.09,16898.0,105.1775,105.1954,105.1146,105.1146,16898.0
2017-07-26 15:45:00,117.12,117.15,117.03,117.11,17125.0,105.1416,105.1685,105.0608,105.1326,17125.0
2017-07-26 15:50:00,117.1,117.13,117.04,117.12,24330.0,105.1236,105.1506,105.0698,105.1416,24330.0
2017-07-26 15:55:00,117.13,117.2,117.06,117.2,48201.0,105.1506,105.2134,105.0877,105.2134,48201.0
2017-07-27 09:30:00,117.81,118.19,117.53,118.05,37169.0,105.761,106.1021,105.5096,105.9765,37169.0
2017-07-27 09:35:00,118.08,118.14,117.65,117.84,7550.0,106.0034,106.0573,105.6174,105.7879,7550.0
2017-07-27 09:40:00,117.85,118.0,117.79,117.83,10736.0,105.7969,105.9316,105.7431,105.779,10736.0
2017-07-27 09:45:00,117.9,118.08,117.87,118.06,9814.0,105.8418,106.0034,105.8149,105.9854,9814.0
2017-07-27 09:50:00,118.06,118.31,117.86,118.11,17217.0,105.9854,106.2099,105.8059,106.0303,17217.0
2017-07-27 09:55:00,118.08,118.08,117.57,117.57,3799.0,106.0034,106.0034,105.5456,105.5456,3799.0
2017-07-27 10:00:00,117.55,117.65,117.33,117.37,6305.0,105.5276,105.6174,105.3301,105.366,6305.0
2017-07-27 10:05:00,117.41,117.43,117.25,117.43,11040.0,105.4019,105.4199,105.2583,105.4199,11040.0
2017-07-27 10:10:00,117.4,117.4,117.3,117.33,6750.0,105.3929,105.3929,105.3032,105.3301,6750.0
2017-07-27 10:15:00,117.34,117.37,117.22,117.37,8157.0,105.3391,105.366,105.2314,105.366,8157.0
2017-07-27 10:20:00,117.37,117.37,117.2,117.2,7830.0,105.366,105.366,105.2134,105.2134,7830.0
2017-07-27 10:25:00,117.21,117.64,117.14,117.44,13010.0,105.2224,105.6084,105.1595,105.4288,13010.0
2017-07-27 10:30:00,117.47,117.48,117.25,117.3,6520.0,105.4558,105.4648,105.2583,105.3032,6520.0
2017-07-27 10:35:00,117.27,117.31,117.15,117.31,10748.0,105.2762,105.3121,105.1685,105.3121,10748.0
2017-07-27 10:40:00,117.36,117.47,117.36,117.47,2861.0,105.357,105.4558,105.357,105.4558,2861.0
2017-07-27 10:45:00,117.46,117.74,117.46,117.7,5549.0,105.4468,105.6982,105.4468,105.6623,5549.0
2017-07-27 10:50:00,117.66,117.67,117.46,117.46,2302.0,105.6263,105.6353,105.4468,105.4468,2302.0
2017-07-27 10:55:00,117.49,117.61,117.42,117.42,6403.0,105.4737,105.5815,105.4109,105.4109,6403.0
2017-07-27 11:00:00,117.4,117.41,117.19,117.27,7364.0,105.3929,105.4019,105.2044,105.2762,7364.0
2017-07-27 11:05:00,117.23,117.25,117.15,117.18,5472.0,105.2403,105.2583,105.1685,105.1954,5472.0
2017-07-27 11:10:00,117.16,117.2,117.12,117.18,3727.0,105.1775,105.2134,105.1416,105.1954,3727.0
2017-07-27 11:15:00,117.22,117.43,117.22,117.23,8068.0,105.2314,105.4199,105.2314,105.2403,8068.0
2017-07-27 11:20:00,117.28,117.36,117.26,117.29,1830.0,105.2852,105.357,105.2673,105.2942,1830.0
2017-07-27 11:25:00,117.28,117.31,117.21,117.28,3799.0,105.2852,105.3121,105.2224,105.2852,3799.0
2017-07-27 11:30:00,117.29,117.38,117.29,117.38,1770.0,105.2942,105.375,105.2942,105.375,1770.0
2017-07-27 11:35:00,117.39,117.39,117.3,117.34,3774.0,105.384,105.384,105.3032,105.3391,3774.0
2017-07-27 11:40:00,117.32,117.36,117.25,117.25,2235.0,105.3211,105.357,105.2583,105.2583,2235.0
2017-07-27 11:45:00,117.23,117.3,117.23,117.29,1800.0,105.2403,105.3032,105.2403,105.2942,1800.0
2017-07-27 11:50:00,117.24,117.55,117.24,117.53,5482.0,105.2493,105.5276,105.2493,105.5096,5482.0
2017-07-27 11:55:00,117.52,117.58,117.52,117.58,1020.0,105.5007,105.5545,105.5007,105.5545,1020.0
2017-07-27 12:00:00,117.55,117.63,117.54,117.61,6499.0,105.5276,105.5994,105.5186,105.5815,6499.0
2017-07-27 12:05:00,117.61,117.63,117.55,117.63,2400.0,105.5815,105.5994,105.5276,105.5994,2400.0
2017-07-27 12:10:00,117.64,117.69,117.57,117.57,7262.0,105.6084,105.6533,105.5456,105.5456,7262.0
2017-07-27 12:15:00,117.6,117.6,117.51,117.52,3265.0,105.5725,105.5725,105.4917,105.5007,3265.0
2017-07-27 12:20:00,117.52,117.69,117.52,117.69,5581.0,105.5007,105.6533,105.5007,105.6533,5581.0
2017-07-27 12:25:00,117.7,117.73,117.54,117.54,7214.0,105.6623,105.6892,105.5186,105.5186,7214.0
2017-07-27 12:30:00,117.55,117.58,117.46,117.46,4805.0,105.5276,105.5545,105.4468,105.4468,4805.0
2017-07-27 12:35:00,117.45,117.45,117.35,117.35,3770.0,105.4378,105.4378,105.3481,105.3481,3770.0
2017-07-27 12:40:00,117.35,117.39,117.28,117.34,16259.0,105.3481,105.384,105.2852,105.3391,16259.0
2017-07-27 12:45:00,117.33,117.34,117.23,117.23,9878.0,105.3301,105.3391,105.2403,105.2403,9878.0
2017-07-27 12:50:00,117.28,117.46,117.27,117.3,8500.0,105.2852,105.4468,105.2762,105.3032,8500.0
2017-07-27 12:55:00,117.33,117.33,116.76,116.88,15287.0,105.3301,105.3301,104.8184,104.9261,15287.0
2017-07-27 13:00:00,116.87,116.88,116.66,116.66,12298.0,104.9171,104.9261,104.7286,104.7286,12298.0
2017-07-27 13:05:00,116.67,116.67,116.33,116.58,12560.0,104.7376,104.7376,104.4324,104.6568,12560.0
2017-07-27 13:10:00,116.59,116.65,116.4,116.4,8397.0,104.6658,104.7196,104.4952,104.4952,8397.0
2017-07-27 13:15:00,116.37,116.37,115.83,115.92,40326.0,104.4683,104.4683,103.9835,104.0643,40326.0
2017-07-27 13:20:00,115.94,115.96,115.62,115.78,16276.0,104.0823,104.1002,103.795,103.9386,16276.0
2017-07-27 13:25:00,115.66,115.66,115.2,115.48,33604.0,103.8309,103.8309,103.4179,103.6693,33604.0
2017-07-27 13:30:00,115.5,115.58,115.46,115.48,7373.0,103.6873,103.7591,103.6514,103.6693,7373.0
2017-07-27 13:35:00,115.5,115.7,115.49,115.5,7949.0,103.6873,103.8668,103.6783,103.6873,7949.0
2017-07-27 13:40:00,115.46,115.64,115.38,115.64,9963.0,103.6514,103.8129,103.5795,103.8129,9963.0
2017-07-27 13:45:00,115.59,116.16,115.59,116.12,14666.0,103.7681,104.2798,103.7681,104.2439,14666.0
2017-07-27 13:50:00,116.07,116.2,116.07,116.15,3776.0,104.199,104.3157,104.199,104.2708,3776.0
2017-07-27 13:55:00,116.23,116.37,116.22,116.29,3499.0,104.3426,104.4683,104.3336,104.3965,3499.0
2017-07-27 14:00:00,116.27,116.51,116.27,116.34,5707.0,104.3785,104.594,104.3785,104.4414,5707.0
2017-07-27 14:05:00,116.38,116.56,116.38,116.55,5147.0,104.4773,104.6389,104.4773,104.6299,5147.0
2017-07-27 14:10:00,116.6,116.62,116.54,116.61,3349.0,104.6748,104.6927,104.6209,104.6837,3349.0
2017-07-27 14:15:00,116.57,116.68,116.54,116.68,1578.0,104.6478,104.7466,104.6209,104.7466,1578.0
2017-07-27 14:20:00,116.63,116.7,116.59,116.65,4376.0,104.7017,104.7645,104.6658,104.7196,4376.0
2017-07-27 14:25:00,116.61,116.64,116.53,116.64,4712.0,104.6837,104.7107,104.6119,104.7107,4712.0
2017-07-27 14:30:00,116.67,116.7,116.52,116.53,5840.0,104.7376,104.7645,104.6029,104.6119,5840.0
2017-07-27 14:35:00,116.55,116.61,116.51,116.51,5613.0,104.6299,104.6837,104.594,104.594,5613.0
2017-07-27 14:40:00,116.5,116.5,116.22,116.26,7364.0,104.585,104.585,104.3336,104.3695,7364.0
2017-07-27 14:45:00,116.21,116.25,116.05,116.06,6207.0,104.3246,104.3606,104.181,104.19,6207.0
2017-07-27 14:50:00,116.14,116.16,115.99,116.16,4043.0,104.2618,104.2798,104.1271,104.2798,4043.0
2017-07-27 14:55:00,116.13,116.24,116.11,116.24,7086.0,104.2528,104.3516,104.2349,104.3516,7086.0
2017-07-27 15:00:00,116.25,116.27,116.06,116.06,6362.0,104.3606,104.3785,104.19,104.19,6362.0
2017-07-27 15:05:00,116.1,116.21,115.87,115.87,4840.0,104.2259,104.3246,104.0194,104.0194,4840.0
2017-07-27 15:10:00,115.86,116.05,115.82,116.02,10207.0,104.0104,104.181,103.9745,104.1541,10207.0
2017-07-27 15:15:00,116.02,116.13,116.0,116.01,7831.0,104.1541,104.2528,104.1361,104.1451,7831.0
2017-07-27 15:20:00,115.97,116.12,115.93,116.0,12476.0,104.1092,104.2439,104.0733,104.1361,12476.0
2017-07-27 15:25:00,115.99,116.05,115.92,116.03,9082.0,104.1271,104.181,104.0643,104.1631,9082.0
2017-07-27 15:30:00,116.04,116.14,116.01,116.12,13400.0,104.172,104.2618,104.1451,104.2439,13400.0
2017-07-27 15:35:00,116.11,116.22,116.07,116.16,10223.0,104.2349,104.3336,104.199,104.2798,10223.0
2017-07-27 15:40:00,116.16,116.18,116.0,116.09,12681.0,104.2798,104.2977,104.1361,104.2169,12681.0
2017-07-27 15:45:00,116.12,116.28,116.12,116.18,18903.0,104.2439,104.3875,104.2439,104.2977,18903.0
2017-07-27 15:50:00,116.17,116.24,116.15,116.17,15531.0,104.2887,104.3516,104.2708,104.2887,15531.0
2017-07-27 15:55:00,116.2,116.38,116.15,116.34,44124.0,104.3157,104.4773,104.2708,104.4414,44124.0
2017-07-28 09:30:00,116.36,116.36,116.11,116.35,10397.0,104.4593,104.4593,104.2349,104.4503,10397.0
2017-07-28 09:35:00,116.59,116.71,116.43,116.66,15144.0,104.6658,104.7735,104.5221,104.7286,15144.0
2017-07-28 09:40:00,116.63,116.74,116.52,116.73,4042.0,104.7017,104.8004,104.6029,104.7915,4042.0
2017-07-28 09:45:00,116.74,116.8,116.58,116.63,3597.0,104.8004,104.8543,104.6568,104.7017,3597.0
2017-07-28 09:50:00,116.59,116.59,116.13,116.45,18034.0,104.6658,104.6658,104.2528,104.5401,18034.0
2017-07-28 09:55:00,116.39,116.39,115.95,116.06,19067.0,104.4862,104.4862,104.0912,104.19,19067.0
2017-07-28 10:00:00,116.13,116.42,115.96,116.11,43044.0,104.2528,104.5132,104.1002,104.2349,43044.0
2017-07-28 10:05:00,116.2,116.35,116.2,116.3,5500.0,104.3157,104.4503,104.3157,104.4054,5500.0
2017-07-28 10:10:00,116.25,116.3,116.19,116.2,9770.0,104.3606,104.4054,104.3067,104.3157,9770.0
2017-07-28 10:15:00,116.2,116.29,116.08,116.12,16098.0,104.3157,104.3965,104.2079,104.2439,16098.0
2017-07-28 10:20:00,116.12,116.29,115.93,116.12,41379.0,104.2439,104.3965,104.0733,104.2439,41379.0
2017-07-28 10:25:00,116.19,116.49,116.18,116.32,25279.0,104.3067,104.576,104.2977,104.4234,25279.0
2017-07-28 10:30:00,116.3,116.53,116.26,116.37,34888.0,104.4054,104.6119,104.3695,104.4683,34888.0
2017-07-28 10:35:00,116.36,116.61,116.36,116.46,41994.0,104.4593,104.6837,104.4593,104.5491,41994.0
2017-07-28 10:40:00,116.42,116.58,116.37,116.53,19560.0,104.5132,104.6568,104.4683,104.6119,19560.0
2017-07-28 10:45:00,116.59,116.6,116.4,116.42,5137.0,104.6658,104.6748,104.4952,104.5132,5137.0
2017-07-28 10:50:00,116.36,116.36,116.01,116.02,12162.0,104.4593,104.4593,104.1451,104.1541,12162.0
2017-07-28 10:55:00,116.03,116.19,115.98,116.09,33247.0,104.1631,104.3067,104.1182,104.2169,33247.0
2017-07-28 11:00:00,116.12,116.34,116.12,116.23,8296.0,104.2439,104.4414,104.2439,104.3426,8296.0
2017-07-28 11:05:00,116.24,116.28,116.08,116.15,18029.0,104.3516,104.3875,104.2079,104.2708,18029.0
2017-07-28 11:10:00,116.21,116.21,116.06,116.15,7900.0,104.3246,104.3246,104.19,104.2708,7900.0
2017-07-28 11:15:00,116.17,116.26,116.14,116.26,6300.0,104.2887,104.3695,104.2618,104.3695,6300.0
2017-07-28 11:20:00,116.19,116.22,116.01,116.02,13478.0,104.3067,104.3336,104.1451,104.1541,13478.0
2017-07-28 11:25:00,116.0,116.04,115.9,115.97,7580.0,104.1361,104.172,104.0464,104.1092,7580.0
2017-07-28 11:30:00,115.98,116.17,115.98,116.1,4426.0,104.1182,104.2887,104.1182,104.2259,4426.0
2017-07-28 11:35:00,116.13,116.16,116.09,116.1,2876.0,104.2528,104.2798,104.2169,104.2259,2876.0
2017-07-28 11:40:00,116.1,116.1,115.9,115.9,8281.0,104.2259,104.2259,104.0464,104.0464,8281.0
2017-07-28 11:45:00,115.93,116.08,115.93,116.08,5801.0,104.0733,104.2079,104.0733,104.2079,5801.0
2017-07-28 11:50:00,116.07,116.09,115.95,116.06,5039.0,104.199,104.2169,104.0912,104.19,5039.0
2017-07-28 11:55:00,116.07,116.08,115.98,115.98,2751.0,104.199,104.2079,104.1182,104.1182,2751.0
2017-07-28 12:00:00,115.98,116.25,115.93,116.06,24068.0,104.1182,104.3606,104.0733,104.19,24068.0
2017-07-28 12:05:00,116.11,116.49,116.06,116.34,33870.0,104.2349,104.576,104.19,104.4414,33870.0
2017-07-28 12:10:00,116.39,116.39,116.23,116.33,15562.0,104.4862,104.4862,104.3426,104.4324,15562.0
2017-07-28 12:15:00,116.34,116.62,116.34,116.47,31551.0,104.4414,104.6927,104.4414,104.5581,31551.0
2017-07-28 12:20:00,116.49,116.57,116.36,116.49,36558.0,104.576,104.6478,104.4593,104.576,36558.0
2017-07-28 12:25:00,116.52,116.55,116.38,116.38,22778.0,104.6029,104.6299,104.4773,104.4773,22778.0
2017-07-28 12:30:00,116.4,116.5,116.39,116.46,42749.0,104.4952,104.585,104.4862,104.5491,42749.0
2017-07-28 12:35:00,116.47,116.49,116.43,116.48,4805.0,104.5581,104.576,104.5221,104.567,4805.0
2017-07-28 12:40:00,116.46,116.48,116.39,116.41,3814.0,104.5491,104.567,104.4862,104.5042,3814.0
2017-07-28 12:45:00,116.41,116.48,116.39,116.46,3737.0,104.5042,104.567,104.4862,104.5491,3737.0
2017-07-28 12:50:00,116.48,116.48,116.41,116.46,4460.0,104.567,104.567,104.5042,104.5491,4460.0
2017-07-28 12:55:00,116.46,116.48,116.44,116.48,4365.0,104.5491,104.567,104.5311,104.567,4365.0
2017-07-28 13:00:00,116.48,116.5,116.37,116.37,11981.0,104.567,104.585,104.4683,104.4683,11981.0
2017-07-28 13:05:00,116.39,116.45,116.36,116.45,12250.0,104.4862,104.5401,104.4593,104.5401,12250.0
2017-07-28 13:10:00,116.46,116.5,116.46,116.47,11800.0,104.5491,104.585,104.5491,104.5581,11800.0
2017-07-28 13:15:00,116.47,116.49,116.39,116.4,4670.0,104.5581,104.576,104.4862,104.4952,4670.0
2017-07-28 13:20:00,116.42,116.42,116.33,116.4,3874.0,104.5132,104.5132,104.4324,104.4952,3874.0
2017-07-28 13:25:00,116.39,116.42,116.29,116.36,4400.0,104.4862,104.5132,104.3965,104.4593,4400.0
2017-07-28 13:30:00,116.39,116.49,116.39,116.43,1901.0,104.4862,104.576,104.4862,104.5221,1901.0
2017-07-28 13:35:00,116.46,116.48,116.43,116.48,2733.0,104.5491,104.567,104.5221,104.567,2733.0
2017-07-28 13:40:00,116.45,116.45,116.4,116.44,1574.0,104.5401,104.5401,104.4952,104.5311,1574.0
2017-07-28 13:45:00,116.43,116.5,116.37,116.43,14046.0,104.5221,104.585,104.4683,104.5221,14046.0
2017-07-28 13:50:00,116.43,116.49,116.43,116.46,4595.0,104.5221,104.576,104.5221,104.5491,4595.0
2017-07-28 13:55:00,116.44,116.55,116.42,116.46,27415.0,104.5311,104.6299,104.5132,104.5491,27415.0
2017-07-28 14:00:00,116.48,116.75,116.47,116.66,10870.0,104.567,104.8094,104.5581,104.7286,10870.0
2017-07-28 14:05:00,116.7,116.73,116.61,116.62,10772.0,104.7645,104.7915,104.6837,104.6927,10772.0
2017-07-28 14:10:00,116.62,116.8,116.62,116.76,6724.0,104.6927,104.8543,104.6927,104.8184,6724.0
2017-07-28 14:15:00,116.78,116.79,116.76,116.79,2600.0,104.8364,104.8453,104.8184,104.8453,2600.0
2017-07-28 14:20:00,116.8,116.83,116.76,116.79,9895.0,104.8543,104.8812,104.8184,104.8453,9895.0
2017-07-28 14:25:00,116.8,116.85,116.72,116.79,21182.0,104.8543,104.8992,104.7825,104.8453,21182.0
2017-07-28 14:30:00,116.78,116.97,116.75,116.97,18700.0,104.8364,105.0069,104.8094,105.0069,18700.0
2017-07-28 14:35:00,116.98,116.98,116.82,116.82,3580.0,105.0159,105.0159,104.8723,104.8723,3580.0
2017-07-28 14:40:00,116.84,116.86,116.77,116.81,2736.0,104.8902,104.9082,104.8274,104.8633,2736.0
2017-07-28 14:45:00,116.81,116.86,116.79,116.81,3270.0,104.8633,104.9082,104.8453,104.8633,3270.0
2017-07-28 14:50:00,116.82,116.82,116.78,116.8,5804.0,104.8723,104.8723,104.8364,104.8543,5804.0
2017-07-28 14:55:00,116.81,116.84,116.75,116.75,4571.0,104.8633,104.8902,104.8094,104.8094,4571.0
2017-07-28 15:00:00,116.78,116.81,116.71,116.75,12666.0,104.8364,104.8633,104.7735,104.8094,12666.0
2017-07-28 15:05:00,116.75,116.76,116.64,116.74,11956.0,104.8094,104.8184,104.7107,104.8004,11956.0
2017-07-28 15:10:00,116.75,116.75,116.65,116.65,6387.0,104.8094,104.8094,104.7196,104.7196,6387.0
2017-07-28 15:15:00,116.64,116.64,116.59,116.62,5560.0,104.7107,104.7107,104.6658,104.6927,5560.0
2017-07-28 15:20:00,116.6,116.6,116.53,116.54,8297.0,104.6748,104.6748,104.6119,104.6209,8297.0
2017-07-28 15:25:00,116.53,116.53,116.48,116.5,4814.0,104.6119,104.6119,104.567,104.585,4814.0
2017-07-28 15:30:00,116.47,116.58,116.47,116.57,14015.0,104.5581,104.6568,104.5581,104.6478,14015.0
2017-07-28 15:35:00,116.56,116.57,116.48,116.52,16500.0,104.6389,104.6478,104.567,104.6029,16500.0
2017-07-28 15:40:00,116.52,116.6,116.45,116.46,30685.0,104.6029,104.6748,104.5401,104.5491,30685.0
2017-07-28 15:45:00,116.46,116.6,116.45,116.57,33087.0,104.5491,104.6748,104.5401,104.6478,33087.0
2017-07-28 15:50:00,116.58,116.67,116.48,116.51,27956.0,104.6568,104.7376,104.567,104.594,27956.0
2017-07-28 15:55:00,116.51,116.6,116.5,116.52,33235.0,104.594,104.6748,104.585,104.6029,33235.0
2017-07-31 09:30:00,116.8,117.01,116.62,116.8,14005.0,104.8543,105.0428,104.6927,104.8543,14005.0
2017-07-31 09:35:00,116.83,116.92,116.39,116.52,21007.0,104.8812,104.962,104.4862,104.6029,21007.0
2017-07-31 09:40:00,116.46,116.46,116.06,116.26,26368.0,104.5491,104.5491,104.19,104.3695,26368.0
2017-07-31 09:45:00,116.29,116.39,116.07,116.16,29699.0,104.3965,104.4862,104.199,104.2798,29699.0
2017-07-31 09:50:00,116.18,116.27,116.06,116.26,22999.0,104.2977,104.3785,104.19,104.3695,22999.0
2017-07-31 09:55:00,116.24,116.31,116.2,116.24,5745.0,104.3516,104.4144,104.3157,104.3516,5745.0
2017-07-31 10:00:00,116.31,116.31,115.96,116.14,10084.0,104.4144,104.4144,104.1002,104.2618,10084.0
2017-07-31 10:05:00,116.09,116.22,116.08,116.18,2025.0,104.2169,104.3336,104.2079,104.2977,2025.0
2017-07-31 10:10:00,116.17,116.64,116.17,116.25,21470.0,104.2887,104.7107,104.2887,104.3606,21470.0
2017-07-31 10:15:00,116.25,116.28,115.97,116.15,37482.0,104.3606,104.3875,104.1092,104.2708,37482.0
2017-07-31 10:20:00,116.13,116.14,115.92,116.08,15480.0,104.2528,104.2618,104.0643,104.2079,15480.0
2017-07-31 10:25:00,116.05,116.13,116.0,116.11,8781.0,104.181,104.2528,104.1361,104.2349,8781.0
2017-07-31 10:30:00,116.1,116.11,115.91,116.0,5820.0,104.2259,104.2349,104.0553,104.1361,5820.0
2017-07-31 10:35:00,115.98,116.0,115.8,115.91,8761.0,104.1182,104.1361,103.9566,104.0553,8761.0
2017-07-31 10:40:00,115.92,116.11,115.91,116.11,6321.0,104.0643,104.2349,104.0553,104.2349,6321.0
2017-07-31 10:45:00,116.1,116.1,116.02,116.07,3549.0,104.2259,104.2259,104.1541,104.199,3549.0
2017-07-31 10:50:00,116.02,116.1,115.93,116.09,6496.0,104.1541,104.2259,104.0733,104.2169,6496.0
2017-07-31 10:55:00,116.03,116.26,116.02,116.08,7606.0,104.1631,104.3695,104.1541,104.2079,7606.0
2017-07-31 11:00:00,116.08,116.17,116.0,116.17,16441.0,104.2079,104.2887,104.1361,104.2887,16441.0
2017-07-31 11:05:00,116.25,116.31,116.02,116.02,3400.0,104.3606,104.4144,104.1541,104.1541,3400.0
2017-07-31 11:10:00,116.01,116.01,115.93,115.93,2030.0,104.1451,104.1451,104.0733,104.0733,2030.0
2017-07-31 11:15:00,115.93,116.03,115.93,116.0,1410.0,104.0733,104.1631,104.0733,104.1361,1410.0
2017-07-31 11:20:00,116.01,116.04,115.86,115.88,7800.0,104.1451,104.172,104.0104,104.0284,7800.0
2017-07-31 11:25:00,115.9,116.01,115.85,116.01,4298.0,104.0464,104.1451,104.0015,104.1451,4298.0
2017-07-31 11:30:00,116.01,116.07,116.01,116.05,1200.0,104.1451,104.199,104.1451,104.181,1200.0
2017-07-31 11:35:00,116.06,116.06,115.98,116.04,3309.0,104.19,104.19,104.1182,104.172,3309.0
2017-07-31 11:40:00,116.04,116.07,115.97,115.97,4594.0,104.172,104.199,104.1092,104.1092,4594.0
2017-07-31 11:45:00,116.01,116.01,115.91,115.91,3323.0,104.1451,104.1451,104.0553,104.0553,3323.0
2017-07-31 11:50:00,115.91,115.97,115.85,115.96,4860.0,104.0553,104.1092,104.0015,104.1002,4860.0
2017-07-31 11:55:00,115.98,115.99,115.91,115.94,3300.0,104.1182,104.1271,104.0553,104.0823,3300.0
2017-07-31 12:00:00,115.92,115.95,115.87,115.92,3023.0,104.0643,104.0912,104.0194,104.0643,3023.0
2017-07-31 12:05:00,115.95,115.96,115.86,115.96,8350.0,104.0912,104.1002,104.0104,104.1002,8350.0
2017-07-31 12:10:00,115.94,115.96,115.9,115.96,4020.0,104.0823,104.1002,104.0464,104.1002,4020.0
2017-07-31 12:15:00,115.96,115.99,115.87,115.98,7550.0,104.1002,104.1271,104.0194,104.1182,7550.0
2017-07-31 12:20:00,115.94,116.02,115.94,115.97,1775.0,104.0823,104.1541,104.0823,104.1092,1775.0
2017-07-31 12:25:00,116.01,116.13,115.98,116.06,2113.0,104.1451,104.2528,104.1182,104.19,2113.0
2017-07-31 12:30:00,116.09,116.16,116.05,116.05,2627.0,104.2169,104.2798,104.181,104.181,2627.0
2017-07-31 12:35:00,116.09,116.14,115.98,115.99,5031.0,104.2169,104.2618,104.1182,104.1271,5031.0
2017-07-31 12:40:00,115.98,116.05,115.98,116.05,1400.0,104.1182,104.181,104.1182,104.181,1400.0
2017-07-31 12:45:00,116.05,116.07,115.99,116.01,3450.0,104.181,104.199,104.1271,104.1451,3450.0
2017-07-31 12:50:00,116.01,116.01,115.92,115.96,3628.0,104.1451,104.1451,104.0643,104.1002,3628.0
2017-07-31 12:55:00,115.98,116.02,115.98,116.02,603.0,104.1182,104.1541,104.1182,104.1541,603.0
2017-07-31 13:00:00,116.01,116.05,115.99,116.01,2914.0,104.1451,104.181,104.1271,104.1451,2914.0
2017-07-31 13:05:00,116.0,116.02,115.95,116.01,4941.0,104.1361,104.1541,104.0912,104.1451,4941.0
2017-07-31 13:10:00,115.98,116.02,115.92,115.94,3000.0,104.1182,104.1541,104.0643,104.0823,3000.0
2017-07-31 13:15:00,115.97,116.0,115.95,115.96,430.0,104.1092,104.1361,104.0912,104.1002,430.0
2017-07-31 13:20:00,116.01,116.05,115.94,115.97,3000.0,104.1451,104.181,104.0823,104.1092,3000.0
2017-07-31 13:25:00,116.0,116.03,115.96,116.01,2050.0,104.1361,104.1631,104.1002,104.1451,2050.0
2017-07-31 13:30:00,116.03,116.04,116.02,116.04,1321.0,104.1631,104.172,104.1541,104.172,1321.0
2017-07-31 13:35:00,116.01,116.02,115.96,115.96,3808.0,104.1451,104.1541,104.1002,104.1002,3808.0
2017-07-31 13:40:00,115.95,115.98,115.93,115.96,2001.0,104.0912,104.1182,104.0733,104.1002,2001.0
2017-07-31 13:45:00,115.99,116.01,115.98,115.99,3500.0,104.1271,104.1451,104.1182,104.1271,3500.0
2017-07-31 13:50:00,116.01,116.17,116.01,116.09,5117.0,104.1451,104.2887,104.1451,104.2169,5117.0
2017-07-31 13:55:00,116.13,116.17,116.03,116.04,3449.0,104.2528,104.2887,104.1631,104.172,3449.0
2017-07-31 14:00:00,116.08,116.08,116.02,116.06,3900.0,104.2079,104.2079,104.1541,104.19,3900.0
2017-07-31 14:05:00,116.03,116.04,115.95,115.98,3478.0,104.1631,104.172,104.0912,104.1182,3478.0
2017-07-31 14:10:00,115.98,115.98,115.91,115.95,3800.0,104.1182,104.1182,104.0553,104.0912,3800.0
2017-07-31 14:15:00,115.95,116.01,115.93,116.01,2300.0,104.0912,104.1451,104.0733,104.1451,2300.0
2017-07-31 14:20:00,115.99,116.03,115.95,115.96,7308.0,104.1271,104.1631,104.0912,104.1002,7308.0
2017-07-31 14:25:00,115.95,116.01,115.92,115.98,6727.0,104.0912,104.1451,104.0643,104.1182,6727.0
2017-07-31 14:30:00,115.97,116.0,115.91,115.95,3940.0,104.1092,104.1361,104.0553,104.0912,3940.0
2017-07-31 14:35:00,115.95,115.95,115.88,115.91,4200.0,104.0912,104.0912,104.0284,104.0553,4200.0
2017-07-31 14:40:00,115.89,115.95,115.88,115.95,9787.0,104.0374,104.0912,104.0284,104.0912,9787.0
2017-07-31 14:45:00,115.93,115.94,115.89,115.91,2200.0,104.0733,104.0823,104.0374,104.0553,2200.0
2017-07-31 14:50:00,115.94,115.94,115.82,115.84,10399.0,104.0823,104.0823,103.9745,103.9925,10399.0
2017-07-31 14:55:00,115.84,115.85,115.73,115.76,10900.0,103.9925,104.0015,103.8937,103.9207,10900.0
2017-07-31 15:00:00,115.76,115.88,115.73,115.88,4567.0,103.9207,104.0284,103.8937,104.0284,4567.0
2017-07-31 15:05:00,115.85,115.85,115.79,115.79,2232.0,104.0015,104.0015,103.9476,103.9476,2232.0
2017-07-31 15:10:00,115.82,115.89,115.81,115.88,5441.0,103.9745,104.0374,103.9656,104.0284,5441.0
2017-07-31 15:15:00,115.87,115.89,115.84,115.85,5602.0,104.0194,104.0374,103.9925,104.0015,5602.0
2017-07-31 15:20:00,115.84,115.94,115.84,115.94,3859.0,103.9925,104.0823,103.9925,104.0823,3859.0
2017-07-31 15:25:00,115.93,115.94,115.87,115.93,8260.0,104.0733,104.0823,104.0194,104.0733,8260.0
2017-07-31 15:30:00,115.93,115.93,115.88,115.91,3958.0,104.0733,104.0733,104.0284,104.0553,3958.0
2017-07-31 15:35:00,115.92,115.98,115.91,115.95,22133.0,104.0643,104.1182,104.0553,104.0912,22133.0
2017-07-31 15:40:00,115.97,116.08,115.92,116.07,17112.0,104.1092,104.2079,104.0643,104.199,17112.0
2017-07-31 15:45:00,116.06,116.07,116.01,116.02,19667.0,104.19,104.199,104.1451,104.1541,19667.0
2017-07-31 15:50:00,116.03,116.04,115.99,115.99,15591.0,104.1631,104.172,104.1271,104.1271,15591.0
2017-07-31 15:55:00,115.99,115.99,115.78,115.83,49095.0,104.1271,104.1271,103.9386,103.9835,49095.0
2017-08-01 09:30:00,116.06,116.63,116.0,116.0,16818.0,104.19,104.7017,104.1361,104.1361,16818.0
2017-08-01 09:35:00,115.91,116.26,115.75,115.89,27153.0,104.0553,104.3695,103.9117,104.0374,27153.0
2017-08-01 09:40:00,115.89,116.38,115.88,116.06,13580.0,104.0374,104.4773,104.0284,104.19,13580.0
2017-08-01 09:45:00,116.1,116.1,115.6,115.65,12295.0,104.2259,104.2259,103.777,103.8219,12295.0
2017-08-01 09:50:00,115.69,115.74,115.58,115.69,8042.0,103.8578,103.9027,103.7591,103.8578,8042.0
2017-08-01 09:55:00,115.69,115.84,115.63,115.63,10489.0,103.8578,103.9925,103.804,103.804,10489.0
2017-08-01 10:00:00,115.64,115.76,115.37,115.49,15777.0,103.8129,103.9207,103.5706,103.6783,15777.0
2017-08-01 10:05:00,115.46,116.03,115.3,115.96,16608.0,103.6514,104.1631,103.5077,104.1002,16608.0
2017-08-01 10:10:00,115.88,116.11,115.75,115.97,19732.0,104.0284,104.2349,103.9117,104.1092,19732.0
2017-08-01 10:15:00,116.01,116.06,115.73,115.95,8779.0,104.1451,104.19,103.8937,104.0912,8779.0
2017-08-01 10:20:00,115.95,116.13,115.7,116.07,11213.0,104.0912,104.2528,103.8668,104.199,11213.0
2017-08-01 10:25:00,116.02,116.04,115.93,115.99,2615.0,104.1541,104.172,104.0733,104.1271,2615.0
2017-08-01 10:30:00,116.02,116.11,115.82,115.82,6433.0,104.1541,104.2349,103.9745,103.9745,6433.0
2017-08-01 10:35:00,115.85,115.91,115.75,115.82,6200.0,104.0015,104.0553,103.9117,103.9745,6200.0
2017-08-01 10:40:00,115.83,115.88,115.76,115.86,4400.0,103.9835,104.0284,103.9207,104.0104,4400.0
2017-08-01 10:45:00,115.9,116.16,115.87,116.16,6417.0,104.0464,104.2798,104.0194,104.2798,6417.0
2017-08-01 10:50:00,116.12,116.32,116.12,116.27,13771.0,104.2439,104.4234,104.2439,104.3785,13771.0
2017-08-01 10:55:00,116.28,116.35,116.24,116.27,11897.0,104.3875,104.4503,104.3516,104.3785,11897.0
2017-08-01 11:00:00,116.25,116.76,116.23,116.73,7569.0,104.3606,104.8184,104.3426,104.7915,7569.0
2017-08-01 11:05:00,116.72,116.76,116.59,116.71,11243.0,104.7825,104.8184,104.6658,104.7735,11243.0
2017-08-01 11:10:00,116.7,116.7,116.54,116.59,4714.0,104.7645,104.7645,104.6209,104.6658,4714.0
2017-08-01 11:15:00,116.6,116.63,116.4,116.44,3992.0,104.6748,104.7017,104.4952,104.5311,3992.0
2017-08-01 11:20:00,116.4,116.41,116.26,116.29,5775.0,104.4952,104.5042,104.3695,104.3965,5775.0
2017-08-01 11:25:00,116.28,116.28,116.01,116.05,5975.0,104.3875,104.3875,104.1451,104.181,5975.0
2017-08-01 11:30:00,116.07,116.35,116.07,116.32,3496.0,104.199,104.4503,104.199,104.4234,3496.0
2017-08-01 11:35:00,116.32,116.5,116.28,116.5,2953.0,104.4234,104.585,104.3875,104.585,2953.0
2017-08-01 11:40:00,116.46,116.64,116.46,116.57,12898.0,104.5491,104.7107,104.5491,104.6478,12898.0
2017-08-01 11:45:00,116.52,116.63,116.5,116.55,2574.0,104.6029,104.7017,104.585,104.6299,2574.0
2017-08-01 11:50:00,116.58,116.72,116.54,116.72,5433.0,104.6568,104.7825,104.6209,104.7825,5433.0
2017-08-01 11:55:00,116.71,116.81,116.64,116.7,9160.0,104.7735,104.8633,104.7107,104.7645,9160.0
2017-08-01 12:00:00,116.7,116.73,116.58,116.59,4124.0,104.7645,104.7915,104.6568,104.6658,4124.0
2017-08-01 12:05:00,116.6,116.74,116.58,116.74,6420.0,104.6748,104.8004,104.6568,104.8004,6420.0
2017-08-01 12:10:00,116.7,116.79,116.66,116.7,7772.0,104.7645,104.8453,104.7286,104.7645,7772.0
2017-08-01 12:15:00,116.7,116.78,116.62,116.76,4600.0,104.7645,104.8364,104.6927,104.8184,4600.0
2017-08-01 12:20:00,116.78,116.78,116.61,116.64,5051.0,104.8364,104.8364,104.6837,104.7107,5051.0
2017-08-01 12:25:00,116.65,116.66,116.57,116.62,2800.0,104.7196,104.7286,104.6478,104.6927,2800.0
2017-08-01 12:30:00,116.57,116.6,116.48,116.56,3600.0,104.6478,104.6748,104.567,104.6389,3600.0
2017-08-01 12:35:00,116.56,116.61,116.46,116.48,4100.0,104.6389,104.6837,104.5491,104.567,4100.0
2017-08-01 12:40:00,116.48,116.61,116.45,116.61,3020.0,104.567,104.6837,104.5401,104.6837,3020.0
2017-08-01 12:45:00,116.58,116.65,116.53,116.63,6414.0,104.6568,104.7196,104.6119,104.7017,6414.0
2017-08-01 12:50:00,116.63,116.67,116.62,116.63,5000.0,104.7017,104.7376,104.6927,104.7017,5000.0
2017-08-01 12:55:00,116.62,116.63,116.48,116.52,2200.0,104.6927,104.7017,104.567,104.6029,2200.0
2017-08-01 13:00:00,116.55,116.7,116.55,116.62,5839.0,104.6299,104.7645,104.6299,104.6927,5839.0
2017-08-01 13:05:00,116.6,116.72,116.57,116.72,4167.0,104.6748,104.7825,104.6478,104.7825,4167.0
2017-08-01 13:10:00,116.71,116.72,116.63,116.63,5150.0,104.7735,104.7825,104.7017,104.7017,5150.0
2017-08-01 13:15:00,116.6,116.71,116.6,116.71,2350.0,104.6748,104.7735,104.6748,104.7735,2350.0
2017-08-01 13:20:00,116.76,116.76,116.61,116.69,4721.0,104.8184,104.8184,104.6837,104.7556,4721.0
2017-08-01 13:25:00,116.65,116.79,116.62,116.74,2300.0,104.7196,104.8453,104.6927,104.8004,2300.0
2017-08-01 13:30:00,116.74,116.84,116.74,116.82,3191.0,104.8004,104.8902,104.8004,104.8723,3191.0
2017-08-01 13:35:00,116.78,116.89,116.78,116.89,3255.0,104.8364,104.9351,104.8364,104.9351,3255.0
2017-08-01 13:40:00,116.89,116.98,116.85,116.95,5640.0,104.9351,105.0159,104.8992,104.989,5640.0
2017-08-01 13:45:00,116.91,117.0,116.91,117.0,4300.0,104.9531,105.0339,104.9531,105.0339,4300.0
2017-08-01 13:50:00,116.99,117.13,116.97,117.07,11675.0,105.0249,105.1506,105.0069,105.0967,11675.0
2017-08-01 13:55:00,117.09,117.33,117.09,117.29,9199.0,105.1146,105.3301,105.1146,105.2942,9199.0
2017-08-01 14:00:00,117.32,117.33,117.21,117.25,6034.0,105.3211,105.3301,105.2224,105.2583,6034.0
2017-08-01 14:05:00,117.28,117.28,117.0,117.05,5626.0,105.2852,105.2852,105.0339,105.0787,5626.0
2017-08-01 14:10:00,117.06,117.15,117.06,117.15,2914.0,105.0877,105.1685,105.0877,105.1685,2914.0
2017-08-01 14:15:00,117.16,117.17,117.06,117.08,3550.0,105.1775,105.1865,105.0877,105.1057,3550.0
2017-08-01 14:20:00,117.08,117.18,117.05,117.11,1600.0,105.1057,105.1954,105.0787,105.1326,1600.0
2017-08-01 14:25:00,117.08,117.14,117.05,117.13,3150.0,105.1057,105.1595,105.0787,105.1506,3150.0
2017-08-01 14:30:00,117.13,117.21,117.07,117.21,5040.0,105.1506,105.2224,105.0967,105.2224,5040.0
2017-08-01 14:35:00,117.19,117.19,117.03,117.05,2100.0,105.2044,105.2044,105.0608,105.0787,2100.0
2017-08-01 14:40:00,117.05,117.16,117.03,117.05,7152.0,105.0787,105.1775,105.0608,105.0787,7152.0
2017-08-01 14:45:00,117.03,117.06,116.97,116.97,2464.0,105.0608,105.0877,105.0069,105.0069,2464.0
2017-08-01 14:50:00,116.97,117.27,116.97,117.18,7680.0,105.0069,105.2762,105.0069,105.1954,7680.0
2017-08-01 14:55:00,117.17,117.19,117.01,117.16,7457.0,105.1865,105.2044,105.0428,105.1775,7457.0
2017-08-01 15:00:00,117.13,117.16,117.05,117.1,2414.0,105.1506,105.1775,105.0787,105.1236,2414.0
2017-08-01 15:05:00,117.15,117.23,117.05,117.08,4405.0,105.1685,105.2403,105.0787,105.1057,4405.0
2017-08-01 15:10:00,117.09,117.16,117.08,117.16,2006.0,105.1146,105.1775,105.1057,105.1775,2006.0
2017-08-01 15:15:00,117.13,117.15,117.05,117.11,6474.0,105.1506,105.1685,105.0787,105.1326,6474.0
2017-08-01 15:20:00,117.08,117.19,117.08,117.16,3867.0,105.1057,105.2044,105.1057,105.1775,3867.0
2017-08-01 15:25:00,117.17,117.25,117.15,117.24,8616.0,105.1865,105.2583,105.1685,105.2493,8616.0
2017-08-01 15:30:00,117.23,117.27,117.2,117.27,13570.0,105.2403,105.2762,105.2134,105.2762,13570.0
2017-08-01 15:35:00,117.27,117.47,117.27,117.45,16527.0,105.2762,105.4558,105.2762,105.4378,16527.0
2017-08-01 15:40:00,117.46,117.58,117.44,117.53,14902.0,105.4468,105.5545,105.4288,105.5096,14902.0
2017-08-01 15:45:00,117.53,117.66,117.52,117.65,28491.0,105.5096,105.6263,105.5007,105.6174,28491.0
2017-08-01 15:50:00,117.65,117.68,117.57,117.57,26814.0,105.6174,105.6443,105.5456,105.5456,26814.0
2017-08-01 15:55:00,117.58,117.61,117.41,117.43,41609.0,105.5545,105.5815,105.4019,105.4199,41609.0
2017-08-02 09:30:00,117.54,117.89,117.05,117.81,37435.0,105.5186,105.8328,105.0787,105.761,37435.0
2017-08-02 09:35:00,117.84,118.5,117.81,118.3,17594.0,105.7879,106.3804,105.761,106.2009,17594.0
2017-08-02 09:40:00,118.25,118.29,117.82,118.2,26778.0,106.156,106.1919,105.77,106.1111,26778.0
2017-08-02 09:45:00,118.15,118.25,117.65,118.07,13211.0,106.0662,106.156,105.6174,105.9944,13211.0
2017-08-02 09:50:00,117.96,118.4,117.92,118.2,14467.0,105.8957,106.2907,105.8598,106.1111,14467.0
2017-08-02 09:55:00,118.2,118.72,118.19,118.46,35064.0,106.1111,106.5779,106.1021,106.3445,35064.0
2017-08-02 10:00:00,118.41,118.67,118.35,118.64,15094.0,106.2996,106.5331,106.2458,106.5061,15094.0
2017-08-02 10:05:00,118.7,119.17,118.68,118.79,24908.0,106.56,106.9819,106.542,106.6408,24908.0
2017-08-02 10:10:00,118.8,119.15,118.78,119.07,15863.0,106.6498,106.964,106.6318,106.8921,15863.0
2017-08-02 10:15:00,119.03,119.19,118.7,118.87,26536.0,106.8562,106.9999,106.56,106.7126,26536.0
2017-08-02 10:20:00,118.87,119.32,118.77,118.79,34686.0,106.7126,107.1166,106.6228,106.6408,34686.0
2017-08-02 10:25:00,118.78,118.98,118.6,118.63,14436.0,106.6318,106.8113,106.4702,106.4971,14436.0
2017-08-02 10:30:00,118.69,118.7,118.43,118.65,22187.0,106.551,106.56,106.3176,106.5151,22187.0
2017-08-02 10:35:00,118.67,118.67,118.48,118.58,6914.0,106.5331,106.5331,106.3625,106.4523,6914.0
2017-08-02 10:40:00,118.6,118.6,118.01,118.23,19789.0,106.4702,106.4702,105.9406,106.1381,19789.0
2017-08-02 10:45:00,118.14,118.31,118.14,118.26,6901.0,106.0573,106.2099,106.0573,106.165,6901.0
2017-08-02 10:50:00,118.27,118.82,118.27,118.79,10882.0,106.174,106.6677,106.174,106.6408,10882.0
2017-08-02 10:55:00,118.8,118.88,118.55,118.61,14611.0,106.6498,106.7216,106.4253,106.4792,14611.0
2017-08-02 11:00:00,118.58,118.77,118.45,118.77,15207.0,106.4523,106.6228,106.3356,106.6228,15207.0
2017-08-02 11:05:00,118.71,119.16,118.63,119.08,17551.0,106.569,106.9729,106.4971,106.9011,17551.0
2017-08-02 11:10:00,119.16,119.2,118.86,118.86,25112.0,106.9729,107.0088,106.7036,106.7036,25112.0
2017-08-02 11:15:00,118.86,119.06,118.83,118.88,14132.0,106.7036,106.8832,106.6767,106.7216,14132.0
2017-08-02 11:20:00,118.89,119.0,118.8,118.98,5668.0,106.7306,106.8293,106.6498,106.8113,5668.0
2017-08-02 11:25:00,118.95,118.97,118.85,118.88,17004.0,106.7844,106.8024,106.6946,106.7216,17004.0
2017-08-02 11:30:00,118.91,119.11,118.8,119.04,13543.0,106.7485,106.9281,106.6498,106.8652,13543.0
2017-08-02 11:35:00,119.04,119.07,118.97,118.98,15285.0,106.8652,106.8921,106.8024,106.8113,15285.0
2017-08-02 11:40:00,119.02,119.18,118.98,119.17,7595.0,106.8473,106.9909,106.8113,106.9819,7595.0
2017-08-02 11:45:00,119.16,119.25,119.14,119.14,17719.0,106.9729,107.0537,106.955,106.955,17719.0
2017-08-02 11:50:00,119.12,119.19,119.05,119.15,9228.0,106.937,106.9999,106.8742,106.964,9228.0
2017-08-02 11:55:00,119.15,119.23,119.12,119.23,4746.0,106.964,107.0358,106.937,107.0358,4746.0
2017-08-02 12:00:00,119.2,119.36,119.18,119.34,14719.0,107.0088,107.1525,106.9909,107.1345,14719.0
2017-08-02 12:05:00,119.33,119.39,119.31,119.33,7079.0,107.1256,107.1794,107.1076,107.1256,7079.0
2017-08-02 12:10:00,119.3,119.33,119.25,119.29,8841.0,107.0986,107.1256,107.0537,107.0896,8841.0
2017-08-02 12:15:00,119.32,119.41,119.28,119.37,7850.0,107.1166,107.1974,107.0807,107.1615,7850.0
2017-08-02 12:20:00,119.38,119.65,119.3,119.5,13201.0,107.1704,107.4128,107.0986,107.2782,13201.0
2017-08-02 12:25:00,119.51,119.53,119.25,119.27,5392.0,107.2871,107.3051,107.0537,107.0717,5392.0
2017-08-02 12:30:00,119.26,119.42,119.24,119.42,7027.0,107.0627,107.2063,107.0448,107.2063,7027.0
2017-08-02 12:35:00,119.4,119.42,119.3,119.35,15214.0,107.1884,107.2063,107.0986,107.1435,15214.0
2017-08-02 12:40:00,119.36,119.42,119.29,119.39,7532.0,107.1525,107.2063,107.0896,107.1794,7532.0
2017-08-02 12:45:00,119.41,119.43,119.31,119.34,9755.0,107.1974,107.2153,107.1076,107.1345,9755.0
2017-08-02 12:50:00,119.36,119.37,119.29,119.33,2919.0,107.1525,107.1615,107.0896,107.1256,2919.0
2017-08-02 12:55:00,119.31,119.31,118.93,118.96,5881.0,107.1076,107.1076,106.7665,106.7934,5881.0
2017-08-02 13:00:00,118.9,118.9,118.55,118.55,5671.0,106.7395,106.7395,106.4253,106.4253,5671.0
2017-08-02 13:05:00,118.58,118.93,118.57,118.9,11635.0,106.4523,106.7665,106.4433,106.7395,11635.0
2017-08-02 13:10:00,118.86,119.12,118.86,119.09,5647.0,106.7036,106.937,106.7036,106.9101,5647.0
2017-08-02 13:15:00,119.07,119.18,119.07,119.15,6533.0,106.8921,106.9909,106.8921,106.964,6533.0
2017-08-02 13:20:00,119.14,119.2,118.99,119.18,9546.0,106.955,107.0088,106.8203,106.9909,9546.0
2017-08-02 13:25:00,119.21,119.29,119.19,119.26,3330.0,107.0178,107.0896,106.9999,107.0627,3330.0
2017-08-02 13:30:00,119.25,119.27,119.15,119.24,4579.0,107.0537,107.0717,106.964,107.0448,4579.0
2017-08-02 13:35:00,119.26,119.29,119.19,119.24,5102.0,107.0627,107.0896,106.9999,107.0448,5102.0
2017-08-02 13:40:00,119.22,119.55,119.22,119.53,6695.0,107.0268,107.323,107.0268,107.3051,6695.0
2017-08-02 13:45:00,119.48,119.69,119.44,119.61,16106.0,107.2602,107.4487,107.2243,107.3769,16106.0
2017-08-02 13:50:00,119.62,119.77,119.51,119.7,14286.0,107.3859,107.5205,107.2871,107.4577,14286.0
2017-08-02 13:55:00,119.64,119.77,119.53,119.6,13580.0,107.4038,107.5205,107.3051,107.3679,13580.0
2017-08-02 14:00:00,119.6,119.77,119.56,119.73,18740.0,107.3679,107.5205,107.332,107.4846,18740.0
2017-08-02 14:05:00,119.65,119.81,119.63,119.74,15494.0,107.4128,107.5565,107.3949,107.4936,15494.0
2017-08-02 14:10:00,119.74,119.81,119.68,119.78,11451.0,107.4936,107.5565,107.4398,107.5295,11451.0
2017-08-02 14:15:00,119.74,119.8,119.58,119.58,12934.0,107.4936,107.5475,107.35,107.35,12934.0
2017-08-02 14:20:00,119.58,119.58,119.48,119.49,8837.0,107.35,107.35,107.2602,107.2692,8837.0
2017-08-02 14:25:00,119.51,119.66,119.51,119.62,9093.0,107.2871,107.4218,107.2871,107.3859,9093.0
2017-08-02 14:30:00,119.66,119.96,119.64,119.96,11669.0,107.4218,107.6911,107.4038,107.6911,11669.0
2017-08-02 14:35:00,119.9,119.96,119.89,119.94,5111.0,107.6373,107.6911,107.6283,107.6732,5111.0
2017-08-02 14:40:00,119.94,119.96,119.69,119.7,8502.0,107.6732,107.6911,107.4487,107.4577,8502.0
2017-08-02 14:45:00,119.66,119.73,119.51,119.61,16950.0,107.4218,107.4846,107.2871,107.3769,16950.0
2017-08-02 14:50:00,119.59,119.74,119.5,119.74,7148.0,107.359,107.4936,107.2782,107.4936,7148.0
2017-08-02 14:55:00,119.78,119.86,119.53,119.68,12036.0,107.5295,107.6013,107.3051,107.4398,12036.0
2017-08-02 15:00:00,119.66,119.72,119.62,119.67,5768.0,107.4218,107.4757,107.3859,107.4308,5768.0
2017-08-02 15:05:00,119.66,119.7,119.43,119.61,22639.0,107.4218,107.4577,107.2153,107.3769,22639.0
2017-08-02 15:10:00,119.61,119.68,119.5,119.5,12504.0,107.3769,107.4398,107.2782,107.2782,12504.0
2017-08-02 15:15:00,119.5,119.51,119.36,119.45,10852.0,107.2782,107.2871,107.1525,107.2333,10852.0
2017-08-02 15:20:00,119.46,119.54,119.45,119.5,11644.0,107.2423,107.3141,107.2333,107.2782,11644.0
2017-08-02 15:25:00,119.52,119.71,119.5,119.7,14200.0,107.2961,107.4667,107.2782,107.4577,14200.0
2017-08-02 15:30:00,119.7,119.71,119.59,119.7,15486.0,107.4577,107.4667,107.359,107.4577,15486.0
2017-08-02 15:35:00,119.68,119.72,119.51,119.51,15061.0,107.4398,107.4757,107.2871,107.2871,15061.0
2017-08-02 15:40:00,119.51,119.6,119.51,119.58,14880.0,107.2871,107.3679,107.2871,107.35,14880.0
2017-08-02 15:45:00,119.5,119.63,119.5,119.61,20778.0,107.2782,107.3949,107.2782,107.3769,20778.0
2017-08-02 15:50:00,119.61,119.69,119.59,119.6,33475.0,107.3769,107.4487,107.359,107.3679,33475.0
2017-08-02 15:55:00,119.59,119.6,119.38,119.45,80425.0,107.359,107.3679,107.1704,107.2333,80425.0
2017-08-03 09:30:00,119.79,119.96,119.33,119.33,22792.0,107.5385,107.6911,107.1256,107.1256,22792.0
2017-08-03 09:35:00,119.3,119.3,118.84,119.11,24012.0,107.0986,107.0986,106.6857,106.9281,24012.0
2017-08-03 09:40:00,119.16,119.58,118.9,118.93,26249.0,106.9729,107.35,106.7395,106.7665,26249.0
2017-08-03 09:45:00,118.93,119.01,118.75,118.84,6969.0,106.7665,106.8383,106.6049,106.6857,6969.0
2017-08-03 09:50:00,118.86,119.35,118.86,119.35,17708.0,106.7036,107.1435,106.7036,107.1435,17708.0
2017-08-03 09:55:00,119.3,119.43,118.9,119.19,16271.0,107.0986,107.2153,106.7395,106.9999,16271.0
2017-08-03 10:00:00,119.25,119.66,119.2,119.41,13602.0,107.0537,107.4218,107.0088,107.1974,13602.0
2017-08-03 10:05:00,119.34,119.5,119.19,119.4,25141.0,107.1345,107.2782,106.9999,107.1884,25141.0
2017-08-03 10:10:00,119.43,119.44,119.05,119.07,5800.0,107.2153,107.2243,106.8742,106.8921,5800.0
2017-08-03 10:15:00,119.08,119.12,118.92,119.11,5582.0,106.9011,106.937,106.7575,106.9281,5582.0
2017-08-03 10:20:00,119.12,119.53,119.12,119.37,11667.0,106.937,107.3051,106.937,107.1615,11667.0
2017-08-03 10:25:00,119.38,119.53,119.3,119.3,6138.0,107.1704,107.3051,107.0986,107.0986,6138.0
2017-08-03 10:30:00,119.32,119.59,119.32,119.45,8900.0,107.1166,107.359,107.1166,107.2333,8900.0
2017-08-03 10:35:00,119.47,119.68,119.41,119.52,7361.0,107.2512,107.4398,107.1974,107.2961,7361.0
2017-08-03 10:40:00,119.55,119.72,119.48,119.6,21172.0,107.323,107.4757,107.2602,107.3679,21172.0
2017-08-03 10:45:00,119.63,119.63,119.41,119.51,4100.0,107.3949,107.3949,107.1974,107.2871,4100.0
2017-08-03 10:50:00,119.52,119.75,119.46,119.75,6385.0,107.2961,107.5026,107.2423,107.5026,6385.0
2017-08-03 10:55:00,119.76,119.78,119.55,119.55,8752.0,107.5116,107.5295,107.323,107.323,8752.0
2017-08-03 11:00:00,119.55,119.63,119.48,119.56,14795.0,107.323,107.3949,107.2602,107.332,14795.0
2017-08-03 11:05:00,119.55,119.64,119.46,119.53,14181.0,107.323,107.4038,107.2423,107.3051,14181.0
2017-08-03 11:10:00,119.52,119.55,119.3,119.53,9622.0,107.2961,107.323,107.0986,107.3051,9622.0
2017-08-03 11:15:00,119.59,119.6,119.42,119.44,7705.0,107.359,107.3679,107.2063,107.2243,7705.0
2017-08-03 11:20:00,119.41,119.47,119.36,119.39,5169.0,107.1974,107.2512,107.1525,107.1794,5169.0
2017-08-03 11:25:00,119.44,119.48,119.38,119.44,6687.0,107.2243,107.2602,107.1704,107.2243,6687.0
2017-08-03 11:30:00,119.46,119.63,119.32,119.45,9487.0,107.2423,107.3949,107.1166,107.2333,9487.0
2017-08-03 11:35:00,119.48,119.48,119.35,119.36,2113.0,107.2602,107.2602,107.1435,107.1525,2113.0
2017-08-03 11:40:00,119.33,119.44,119.29,119.31,10510.0,107.1256,107.2243,107.0896,107.1076,10510.0
2017-08-03 11:45:00,119.31,119.33,119.07,119.13,10822.0,107.1076,107.1256,106.8921,106.946,10822.0
2017-08-03 11:50:00,119.09,119.17,119.08,119.09,7210.0,106.9101,106.9819,106.9011,106.9101,7210.0
2017-08-03 11:55:00,119.07,119.09,118.69,118.69,11781.0,106.8921,106.9101,106.551,106.551,11781.0
2017-08-03 12:00:00,118.72,118.89,118.7,118.89,6682.0,106.5779,106.7306,106.56,106.7306,6682.0
2017-08-03 12:05:00,118.81,118.91,118.78,118.91,2879.0,106.6587,106.7485,106.6318,106.7485,2879.0
2017-08-03 12:10:00,118.87,118.87,118.76,118.86,8093.0,106.7126,106.7126,106.6138,106.7036,8093.0
2017-08-03 12:15:00,118.83,118.86,118.72,118.82,9801.0,106.6767,106.7036,106.5779,106.6677,9801.0
2017-08-03 12:20:00,118.82,119.02,118.82,118.94,19784.0,106.6677,106.8473,106.6677,106.7754,19784.0
2017-08-03 12:25:00,118.98,119.22,118.93,119.22,5242.0,106.8113,107.0268,106.7665,107.0268,5242.0
2017-08-03 12:30:00,119.18,119.28,119.11,119.19,15802.0,106.9909,107.0807,106.9281,106.9999,15802.0
2017-08-03 12:35:00,119.24,119.26,119.06,119.22,11701.0,107.0448,107.0627,106.8832,107.0268,11701.0
2017-08-03 12:40:00,119.21,119.27,119.13,119.19,7823.0,107.0178,107.0717,106.946,106.9999,7823.0
2017-08-03 12:45:00,119.19,119.19,119.06,119.08,2651.0,106.9999,106.9999,106.8832,106.9011,2651.0
2017-08-03 12:50:00,119.09,119.28,119.09,119.12,10900.0,106.9101,107.0807,106.9101,106.937,10900.0
2017-08-03 12:55:00,119.13,119.27,119.12,119.16,12229.0,106.946,107.0717,106.937,106.9729,12229.0
2017-08-03 13:00:00,119.13,119.27,119.12,119.21,7361.0,106.946,107.0717,106.937,107.0178,7361.0
2017-08-03 13:05:00,119.2,119.25,119.16,119.17,7851.0,107.0088,107.0537,106.9729,106.9819,7851.0
2017-08-03 13:10:00,119.13,119.16,119.05,119.15,18579.0,106.946,106.9729,106.8742,106.964,18579.0
2017-08-03 13:15:00,119.16,119.23,119.11,119.16,23095.0,106.9729,107.0358,106.9281,106.9729,23095.0
2017-08-03 13:20:00,119.19,119.36,119.19,119.34,10260.0,106.9999,107.1525,106.9999,107.1345,10260.0
2017-08-03 13:25:00,119.32,119.35,119.26,119.29,11650.0,107.1166,107.1435,107.0627,107.0896,11650.0
2017-08-03 13:30:00,119.27,119.61,119.27,119.59,15483.0,107.0717,107.3769,107.0717,107.359,15483.0
2017-08-03 13:35:00,119.63,119.63,119.5,119.5,2071.0,107.3949,107.3949,107.2782,107.2782,2071.0
2017-08-03 13:40:00,119.5,119.67,119.46,119.55,8505.0,107.2782,107.4308,107.2423,107.323,8505.0
2017-08-03 13:45:00,119.58,119.58,119.44,119.46,4900.0,107.35,107.35,107.2243,107.2423,4900.0
2017-08-03 13:50:00,119.51,119.59,119.49,119.58,10420.0,107.2871,107.359,107.2692,107.35,10420.0
2017-08-03 13:55:00,119.55,119.57,119.42,119.42,1900.0,107.323,107.341,107.2063,107.2063,1900.0
2017-08-03 14:00:00,119.47,119.74,119.47,119.74,7267.0,107.2512,107.4936,107.2512,107.4936,7267.0
2017-08-03 14:05:00,119.75,119.75,119.54,119.55,4783.0,107.5026,107.5026,107.3141,107.323,4783.0
2017-08-03 14:10:00,119.55,119.56,119.44,119.45,4127.0,107.323,107.332,107.2243,107.2333,4127.0
2017-08-03 14:15:00,119.42,119.73,119.34,119.52,23636.0,107.2063,107.4846,107.1345,107.2961,23636.0
2017-08-03 14:20:00,119.55,119.6,119.41,119.5,31488.0,107.323,107.3679,107.1974,107.2782,31488.0
2017-08-03 14:25:00,119.48,119.57,119.46,119.46,5432.0,107.2602,107.341,107.2423,107.2423,5432.0
2017-08-03 14:30:00,119.47,119.5,119.41,119.45,14782.0,107.2512,107.2782,107.1974,107.2333,14782.0
2017-08-03 14:35:00,119.44,119.44,119.29,119.3,18163.0,107.2243,107.2243,107.0896,107.0986,18163.0
2017-08-03 14:40:00,119.3,119.39,119.27,119.28,15157.0,107.0986,107.1794,107.0717,107.0807,15157.0
2017-08-03 14:45:00,119.27,119.33,119.17,119.17,4952.0,107.0717,107.1256,106.9819,106.9819,4952.0
2017-08-03 14:50:00,119.18,119.18,118.73,118.75,25731.0,106.9909,106.9909,106.5869,106.6049,25731.0
2017-08-03 14:55:00,118.76,118.98,118.72,118.91,7297.0,106.6138,106.8113,106.5779,106.7485,7297.0
2017-08-03 15:00:00,118.94,119.1,118.89,118.96,16751.0,106.7754,106.9191,106.7306,106.7934,16751.0
2017-08-03 15:05:00,118.94,119.08,118.91,119.0,17182.0,106.7754,106.9011,106.7485,106.8293,17182.0
2017-08-03 15:10:00,118.96,119.08,118.93,119.01,16664.0,106.7934,106.9011,106.7665,106.8383,16664.0
2017-08-03 15:15:00,119.02,119.05,118.95,118.96,10560.0,106.8473,106.8742,106.7844,106.7934,10560.0
2017-08-03 15:20:00,118.97,119.09,118.89,119.09,20517.0,106.8024,106.9101,106.7306,106.9101,20517.0
2017-08-03 15:25:00,119.04,119.06,118.95,118.99,12849.0,106.8652,106.8832,106.7844,106.8203,12849.0
2017-08-03 15:30:00,118.96,119.05,118.58,118.62,30457.0,106.7934,106.8742,106.4523,106.4882,30457.0
2017-08-03 15:35:00,118.6,118.76,118.55,118.56,52412.0,106.4702,106.6138,106.4253,106.4343,52412.0
2017-08-03 15:40:00,118.56,118.64,118.48,118.56,48839.0,106.4343,106.5061,106.3625,106.4343,48839.0
2017-08-03 15:45:00,118.55,118.72,118.54,118.7,24738.0,106.4253,106.5779,106.4163,106.56,24738.0
2017-08-03 15:50:00,118.69,118.78,118.69,118.73,34068.0,106.551,106.6318,106.551,106.5869,34068.0
2017-08-03 15:55:00,118.73,118.84,118.69,118.78,34554.0,106.5869,106.6857,106.551,106.6318,34554.0
2017-08-04 09:30:00,118.97,119.39,118.87,119.0,32055.0,106.8024,107.1794,106.7126,106.8293,32055.0
2017-08-04 09:35:00,119.01,119.42,119.01,119.41,21782.0,106.8383,107.2063,106.8383,107.1974,21782.0
2017-08-04 09:40:00,119.31,119.79,119.31,119.57,23186.0,107.1076,107.5385,107.1076,107.341,23186.0
2017-08-04 09:45:00,119.58,119.67,119.34,119.34,70816.0,107.35,107.4308,107.1345,107.1345,70816.0
2017-08-04 09:50:00,119.43,119.89,119.38,119.87,16620.0,107.2153,107.6283,107.1704,107.6103,16620.0
2017-08-04 09:55:00,119.8,119.99,119.45,119.49,19036.0,107.5475,107.718,107.2333,107.2692,19036.0
2017-08-04 10:00:00,119.53,119.53,118.91,119.02,25145.0,107.3051,107.3051,106.7485,106.8473,25145.0
2017-08-04 10:05:00,119.07,119.21,118.75,118.76,15961.0,106.8921,107.0178,106.6049,106.6138,15961.0
2017-08-04 10:10:00,118.8,119.19,118.8,119.1,9129.0,106.6498,106.9999,106.6498,106.9191,9129.0
2017-08-04 10:15:00,119.11,119.22,119.1,119.22,7630.0,106.9281,107.0268,106.9191,107.0268,7630.0
2017-08-04 10:20:00,119.2,119.26,119.02,119.02,41422.0,107.0088,107.0627,106.8473,106.8473,41422.0
2017-08-04 10:25:00,119.0,119.28,118.93,119.28,20212.0,106.8293,107.0807,106.7665,107.0807,20212.0
2017-08-04 10:30:00,119.24,119.46,119.24,119.31,3941.0,107.0448,107.2423,107.0448,107.1076,3941.0
2017-08-04 10:35:00,119.33,119.61,119.33,119.46,15456.0,107.1256,107.3769,107.1256,107.2423,15456.0
2017-08-04 10:40:00,119.43,119.59,119.39,119.39,8349.0,107.2153,107.359,107.1794,107.1794,8349.0
2017-08-04 10:45:00,119.39,119.61,119.37,119.6,7078.0,107.1794,107.3769,107.1615,107.3679,7078.0
2017-08-04 10:50:00,119.55,119.69,119.52,119.63,11000.0,107.323,107.4487,107.2961,107.3949,11000.0
2017-08-04 10:55:00,119.64,119.67,119.47,119.66,7031.0,107.4038,107.4308,107.2512,107.4218,7031.0
2017-08-04 11:00:00,119.68,119.68,119.46,119.6,9560.0,107.4398,107.4398,107.2423,107.3679,9560.0
2017-08-04 11:05:00,119.57,119.64,119.49,119.58,9815.0,107.341,107.4038,107.2692,107.35,9815.0
2017-08-04 11:10:00,119.62,119.64,119.44,119.49,8842.0,107.3859,107.4038,107.2243,107.2692,8842.0
2017-08-04 11:15:00,119.49,119.53,119.45,119.52,3897.0,107.2692,107.3051,107.2333,107.2961,3897.0
2017-08-04 11:20:00,119.45,119.57,119.4,119.51,6838.0,107.2333,107.341,107.1884,107.2871,6838.0
2017-08-04 11:25:00,119.56,119.56,119.38,119.43,3968.0,107.332,107.332,107.1704,107.2153,3968.0
2017-08-04 11:30:00,119.42,119.54,119.39,119.49,3700.0,107.2063,107.3141,107.1794,107.2692,3700.0
2017-08-04 11:35:00,119.48,119.64,119.44,119.57,9396.0,107.2602,107.4038,107.2243,107.341,9396.0
2017-08-04 11:40:00,119.54,119.55,119.42,119.47,3984.0,107.3141,107.323,107.2063,107.2512,3984.0
2017-08-04 11:45:00,119.44,119.58,119.43,119.56,2998.0,107.2243,107.35,107.2153,107.332,2998.0
2017-08-04 11:50:00,119.51,119.58,119.4,119.42,4566.0,107.2871,107.35,107.1884,107.2063,4566.0
2017-08-04 11:55:00,119.39,119.48,119.39,119.41,3584.0,107.1794,107.2602,107.1794,107.1974,3584.0
2017-08-04 12:00:00,119.38,119.47,119.31,119.42,6600.0,107.1704,107.2512,107.1076,107.2063,6600.0
2017-08-04 12:05:00,119.43,119.54,119.37,119.49,11533.0,107.2153,107.3141,107.1615,107.2692,11533.0
2017-08-04 12:10:00,119.44,119.49,119.34,119.46,11638.0,107.2243,107.2692,107.1345,107.2423,11638.0
2017-08-04 12:15:00,119.41,119.49,119.33,119.34,11896.0,107.1974,107.2692,107.1256,107.1345,11896.0
2017-08-04 12:20:00,119.36,119.46,119.33,119.44,5000.0,107.1525,107.2423,107.1256,107.2243,5000.0
2017-08-04 12:25:00,119.45,119.48,119.4,119.44,3550.0,107.2333,107.2602,107.1884,107.2243,3550.0
2017-08-04 12:30:00,119.45,119.53,119.43,119.48,3994.0,107.2333,107.3051,107.2153,107.2602,3994.0
2017-08-04 12:35:00,119.44,119.5,119.44,119.5,2100.0,107.2243,107.2782,107.2243,107.2782,2100.0
2017-08-04 12:40:00,119.51,119.53,119.45,119.45,2800.0,107.2871,107.3051,107.2333,107.2333,2800.0
2017-08-04 12:45:00,119.45,119.52,119.45,119.52,3585.0,107.2333,107.2961,107.2333,107.2961,3585.0
2017-08-04 12:50:00,119.49,119.52,119.46,119.49,4800.0,107.2692,107.2961,107.2423,107.2692,4800.0
2017-08-04 12:55:00,119.48,119.5,119.46,119.47,2750.0,107.2602,107.2782,107.2423,107.2512,2750.0
2017-08-04 13:00:00,119.44,119.53,119.42,119.49,5400.0,107.2243,107.3051,107.2063,107.2692,5400.0
2017-08-04 13:05:00,119.51,119.62,119.47,119.56,5743.0,107.2871,107.3859,107.2512,107.332,5743.0
2017-08-04 13:10:00,119.58,119.58,119.51,119.57,1100.0,107.35,107.35,107.2871,107.341,1100.0
2017-08-04 13:15:00,119.55,119.56,119.51,119.52,2640.0,107.323,107.332,107.2871,107.2961,2640.0
2017-08-04 13:20:00,119.51,119.63,119.5,119.6,4020.0,107.2871,107.3949,107.2782,107.3679,4020.0
2017-08-04 13:25:00,119.6,119.61,119.51,119.58,8421.0,107.3679,107.3769,107.2871,107.35,8421.0
2017-08-04 13:30:00,119.55,119.62,119.51,119.61,2938.0,107.323,107.3859,107.2871,107.3769,2938.0
2017-08-04 13:35:00,119.63,119.67,119.57,119.6,3758.0,107.3949,107.4308,107.341,107.3679,3758.0
2017-08-04 13:40:00,119.56,119.56,119.52,119.56,3115.0,107.332,107.332,107.2961,107.332,3115.0
2017-08-04 13:45:00,119.54,119.62,119.53,119.55,3415.0,107.3141,107.3859,107.3051,107.323,3415.0
2017-08-04 13:50:00,119.55,119.56,119.52,119.52,1300.0,107.323,107.332,107.2961,107.2961,1300.0
2017-08-04 13:55:00,119.55,119.56,119.5,119.54,2108.0,107.323,107.332,107.2782,107.3141,2108.0
2017-08-04 14:00:00,119.51,119.52,119.46,119.47,3103.0,107.2871,107.2961,107.2423,107.2512,3103.0
2017-08-04 14:05:00,119.49,119.53,119.48,119.49,5600.0,107.2692,107.3051,107.2602,107.2692,5600.0
2017-08-04 14:10:00,119.49,119.58,119.47,119.52,5493.0,107.2692,107.35,107.2512,107.2961,5493.0
2017-08-04 14:15:00,119.54,119.69,119.52,119.68,10579.0,107.3141,107.4487,107.2961,107.4398,10579.0
2017-08-04 14:20:00,119.63,119.65,119.58,119.63,5508.0,107.3949,107.4128,107.35,107.3949,5508.0
2017-08-04 14:25:00,119.64,119.68,119.6,119.6,6866.0,107.4038,107.4398,107.3679,107.3679,6866.0
2017-08-04 14:30:00,119.61,119.71,119.61,119.67,7139.0,107.3769,107.4667,107.3769,107.4308,7139.0
2017-08-04 14:35:00,119.69,119.69,119.64,119.64,5166.0,107.4487,107.4487,107.4038,107.4038,5166.0
2017-08-04 14:40:00,119.67,119.69,119.59,119.69,4833.0,107.4308,107.4487,107.359,107.4487,4833.0
2017-08-04 14:45:00,119.7,119.71,119.59,119.65,6840.0,107.4577,107.4667,107.359,107.4128,6840.0
2017-08-04 14:50:00,119.65,119.73,119.63,119.63,6559.0,107.4128,107.4846,107.3949,107.3949,6559.0
2017-08-04 14:55:00,119.61,119.63,119.55,119.55,5300.0,107.3769,107.3949,107.323,107.323,5300.0
2017-08-04 15:00:00,119.55,119.6,119.54,119.55,4647.0,107.323,107.3679,107.3141,107.323,4647.0
2017-08-04 15:05:00,119.58,119.69,119.55,119.63,8761.0,107.35,107.4487,107.323,107.3949,8761.0
2017-08-04 15:10:00,119.62,119.63,119.54,119.55,4692.0,107.3859,107.3949,107.3141,107.323,4692.0
2017-08-04 15:15:00,119.54,119.55,119.44,119.45,18606.0,107.3141,107.323,107.2243,107.2333,18606.0
2017-08-04 15:20:00,119.44,119.44,119.3,119.43,17159.0,107.2243,107.2243,107.0986,107.2153,17159.0
2017-08-04 15:25:00,119.42,119.44,119.38,119.4,10210.0,107.2063,107.2243,107.1704,107.1884,10210.0
2017-08-04 15:30:00,119.39,119.5,119.38,119.47,15203.0,107.1794,107.2782,107.1704,107.2512,15203.0
2017-08-04 15:35:00,119.46,119.47,119.39,119.41,8786.0,107.2423,107.2512,107.1794,107.1974,8786.0
2017-08-04 15:40:00,119.4,119.57,119.4,119.44,18058.0,107.1884,107.341,107.1884,107.2243,18058.0
2017-08-04 15:45:00,119.42,119.48,119.4,119.4,24535.0,107.2063,107.2602,107.1884,107.1884,24535.0
2017-08-04 15:50:00,119.41,119.46,119.39,119.4,25874.0,107.1974,107.2423,107.1794,107.1884,25874.0
2017-08-04 15:55:00,119.39,119.56,119.37,119.49,73712.0,107.1794,107.332,107.1615,107.2692,73712.0
2017-08-07 09:30:00,120.62,121.06,120.0,120.87,51743.0,108.2836,108.6786,107.727,108.508,51743.0
2017-08-07 09:35:00,120.81,121.27,120.55,120.9,44161.0,108.4542,108.8671,108.2208,108.535,44161.0
2017-08-07 09:40:00,120.83,121.21,120.76,120.96,35353.0,108.4721,108.8133,108.4093,108.5888,35353.0
2017-08-07 09:45:00,120.98,121.39,120.92,121.01,60986.0,108.6068,108.9749,108.5529,108.6337,60986.0
2017-08-07 09:50:00,121.0,121.47,120.65,121.35,67049.0,108.6248,109.0467,108.3105,108.939,67049.0
2017-08-07 09:55:00,121.35,121.53,121.11,121.51,57588.0,108.939,109.1005,108.7235,109.0826,57588.0
2017-08-07 10:00:00,121.49,121.79,121.32,121.62,36965.0,109.0646,109.334,108.912,109.1813,36965.0
2017-08-07 10:05:00,121.63,121.96,121.57,121.75,46306.0,109.1903,109.4866,109.1365,109.298,46306.0
2017-08-07 10:10:00,121.74,122.89,121.6,122.44,80171.0,109.2891,110.3215,109.1634,109.9175,80171.0
2017-08-07 10:15:00,122.45,122.81,121.88,122.22,49116.0,109.9265,110.2496,109.4147,109.72,49116.0
2017-08-07 10:20:00,122.11,122.39,121.93,122.36,36796.0,109.6212,109.8726,109.4596,109.8457,36796.0
2017-08-07 10:25:00,122.37,122.43,122.11,122.2,29652.0,109.8546,109.9085,109.6212,109.702,29652.0
2017-08-07 10:30:00,122.15,122.43,122.03,122.14,25409.0,109.6571,109.9085,109.5494,109.6482,25409.0
2017-08-07 10:35:00,122.15,122.27,122.12,122.14,25841.0,109.6571,109.7649,109.6302,109.6482,25841.0
2017-08-07 10:40:00,122.13,122.41,122.02,122.33,18226.0,109.6392,109.8905,109.5404,109.8187,18226.0
2017-08-07 10:45:00,122.3,122.33,122.03,122.14,23979.0,109.7918,109.8187,109.5494,109.6482,23979.0
2017-08-07 10:50:00,122.18,122.35,122.07,122.21,48731.0,109.6841,109.8367,109.5853,109.711,48731.0
2017-08-07 10:55:00,122.18,122.19,121.67,121.9,25745.0,109.6841,109.693,109.2262,109.4327,25745.0
2017-08-07 11:00:00,121.95,122.1,121.72,121.92,16935.0,109.4776,109.6122,109.2711,109.4507,16935.0
2017-08-07 11:05:00,121.92,121.92,121.52,121.72,22105.0,109.4507,109.4507,109.0916,109.2711,22105.0
2017-08-07 11:10:00,121.77,121.82,121.58,121.71,17293.0,109.316,109.3609,109.1454,109.2621,17293.0
2017-08-07 11:15:00,121.68,121.76,121.56,121.58,15021.0,109.2352,109.307,109.1275,109.1454,15021.0
2017-08-07 11:20:00,121.57,121.72,121.38,121.48,23041.0,109.1365,109.2711,108.9659,109.0557,23041.0
2017-08-07 11:25:00,121.48,121.69,121.34,121.46,67082.0,109.0557,109.2442,108.93,109.0377,67082.0
2017-08-07 11:30:00,121.37,121.62,121.25,121.51,19419.0,108.9569,109.1813,108.8492,109.0826,19419.0
2017-08-07 11:35:00,121.54,121.66,121.46,121.54,14943.0,109.1095,109.2173,109.0377,109.1095,14943.0
2017-08-07 11:40:00,121.58,121.69,121.5,121.58,47244.0,109.1454,109.2442,109.0736,109.1454,47244.0
2017-08-07 11:45:00,121.59,121.63,121.43,121.43,13698.0,109.1544,109.1903,109.0108,109.0108,13698.0
2017-08-07 11:50:00,121.45,121.62,121.31,121.35,23353.0,109.0287,109.1813,108.903,108.939,23353.0
2017-08-07 11:55:00,121.34,121.41,121.21,121.26,10049.0,108.93,108.9928,108.8133,108.8582,10049.0
2017-08-07 12:00:00,121.31,121.39,121.2,121.27,17621.0,108.903,108.9749,108.8043,108.8671,17621.0
2017-08-07 12:05:00,121.29,121.52,121.2,121.36,18175.0,108.8851,109.0916,108.8043,108.9479,18175.0
2017-08-07 12:10:00,121.4,121.44,121.3,121.44,8636.0,108.9838,109.0198,108.8941,109.0198,8636.0
2017-08-07 12:15:00,121.45,121.58,121.38,121.53,14524.0,109.0287,109.1454,108.9659,109.1005,14524.0
2017-08-07 12:20:00,121.57,121.99,121.56,121.99,11905.0,109.1365,109.5135,109.1275,109.5135,11905.0
2017-08-07 12:25:00,122.0,122.05,121.86,122.01,39371.0,109.5225,109.5674,109.3968,109.5315,39371.0
2017-08-07 12:30:00,122.0,122.01,121.66,121.92,28580.0,109.5225,109.5315,109.2173,109.4507,28580.0
2017-08-07 12:35:00,121.95,122.03,121.9,121.98,16361.0,109.4776,109.5494,109.4327,109.5045,16361.0
2017-08-07 12:40:00,121.98,122.06,121.87,121.97,27690.0,109.5045,109.5763,109.4058,109.4955,27690.0
2017-08-07 12:45:00,121.99,122.03,121.86,121.87,18513.0,109.5135,109.5494,109.3968,109.4058,18513.0
2017-08-07 12:50:00,121.84,122.01,121.81,121.94,18771.0,109.3788,109.5315,109.3519,109.4686,18771.0
2017-08-07 12:55:00,121.95,123.25,121.91,123.21,159065.0,109.4776,110.6446,109.4417,110.6087,159065.0
2017-08-07 13:00:00,123.14,123.31,122.67,122.7,108326.0,110.5459,110.6985,110.124,110.1509,108326.0
2017-08-07 13:05:00,122.69,122.71,122.24,122.3,52498.0,110.1419,110.1599,109.7379,109.7918,52498.0
2017-08-07 13:10:00,122.31,122.43,122.15,122.26,41100.0,109.8008,109.9085,109.6571,109.7559,41100.0
2017-08-07 13:15:00,122.28,122.5,122.21,122.45,40968.0,109.7738,109.9713,109.711,109.9265,40968.0
2017-08-07 13:20:00,122.41,122.48,122.37,122.45,30306.0,109.8905,109.9534,109.8546,109.9265,30306.0
2017-08-07 13:25:00,122.44,122.6,122.41,122.59,60192.0,109.9175,110.0611,109.8905,110.0521,60192.0
2017-08-07 13:30:00,122.57,122.66,122.41,122.49,26488.0,110.0342,110.115,109.8905,109.9624,26488.0
2017-08-07 13:35:00,122.5,122.6,122.4,122.55,35438.0,109.9713,110.0611,109.8816,110.0162,35438.0
2017-08-07 13:40:00,122.53,122.65,122.4,122.65,35237.0,109.9983,110.106,109.8816,110.106,35237.0
2017-08-07 13:45:00,122.65,122.76,122.36,122.42,17670.0,110.106,110.2047,109.8457,109.8995,17670.0
2017-08-07 13:50:00,122.47,122.69,122.39,122.55,27962.0,109.9444,110.1419,109.8726,110.0162,27962.0
2017-08-07 13:55:00,122.56,122.58,122.41,122.46,27578.0,110.0252,110.0432,109.8905,109.9354,27578.0
2017-08-07 14:00:00,122.45,122.55,122.3,122.52,39554.0,109.9265,110.0162,109.7918,109.9893,39554.0
2017-08-07 14:05:00,122.53,122.62,122.31,122.46,25904.0,109.9983,110.0791,109.8008,109.9354,25904.0
2017-08-07 14:10:00,122.45,122.63,122.41,122.61,39106.0,109.9265,110.088,109.8905,110.0701,39106.0
2017-08-07 14:15:00,122.63,123.01,122.63,122.88,18951.0,110.088,110.4292,110.088,110.3125,18951.0
2017-08-07 14:20:00,122.91,123.43,122.87,123.21,36559.0,110.3394,110.8062,110.3035,110.6087,36559.0
2017-08-07 14:25:00,123.3,123.48,122.82,122.86,59060.0,110.6895,110.8511,110.2586,110.2945,59060.0
2017-08-07 14:30:00,122.84,122.99,122.69,122.9,24407.0,110.2766,110.4112,110.1419,110.3304,24407.0
2017-08-07 14:35:00,122.89,122.91,122.6,122.68,49228.0,110.3215,110.3394,110.0611,110.1329,49228.0
2017-08-07 14:40:00,122.69,122.92,122.6,122.8,28719.0,110.1419,110.3484,110.0611,110.2407,28719.0
2017-08-07 14:45:00,122.81,122.83,122.53,122.56,28584.0,110.2496,110.2676,109.9983,110.0252,28584.0
2017-08-07 14:50:00,122.55,122.79,122.5,122.61,65399.0,110.0162,110.2317,109.9713,110.0701,65399.0
2017-08-07 14:55:00,122.65,122.93,122.52,122.77,37230.0,110.106,110.3574,109.9893,110.2137,37230.0
2017-08-07 15:00:00,122.77,122.82,122.5,122.58,40318.0,110.2137,110.2586,109.9713,110.0432,40318.0
2017-08-07 15:05:00,122.58,122.71,122.53,122.55,38821.0,110.0432,110.1599,109.9983,110.0162,38821.0
2017-08-07 15:10:00,122.57,122.81,122.34,122.7,39190.0,110.0342,110.2496,109.8277,110.1509,39190.0
2017-08-07 15:15:00,122.73,122.82,122.66,122.73,34727.0,110.1778,110.2586,110.115,110.1778,34727.0
2017-08-07 15:20:00,122.73,123.02,122.71,122.91,44292.0,110.1778,110.4382,110.1599,110.3394,44292.0
2017-08-07 15:25:00,122.96,123.12,122.94,123.12,46842.0,110.3843,110.5279,110.3663,110.5279,46842.0
2017-08-07 15:30:00,123.11,123.36,123.0,123.07,54292.0,110.519,110.7434,110.4202,110.483,54292.0
2017-08-07 15:35:00,123.07,123.15,123.02,123.07,47151.0,110.483,110.5549,110.4382,110.483,47151.0
2017-08-07 15:40:00,123.07,123.12,123.0,123.04,58077.0,110.483,110.5279,110.4202,110.4561,58077.0
2017-08-07 15:45:00,123.05,123.06,123.0,123.02,87465.0,110.4651,110.4741,110.4202,110.4382,87465.0
2017-08-07 15:50:00,123.02,123.17,123.0,123.1,118298.0,110.4382,110.5728,110.4202,110.51,118298.0
2017-08-07 15:55:00,123.12,123.17,122.85,123.12,181599.0,110.5279,110.5728,110.2855,110.5279,181599.0
2017-08-08 09:30:00,119.13,119.17,115.01,115.94,282517.0,106.946,106.9819,103.2474,104.0823,282517.0
2017-08-08 09:35:00,115.73,116.89,113.68,116.48,321759.0,103.8937,104.9351,102.0534,104.567,321759.0
2017-08-08 09:40:00,116.35,117.8,114.81,115.22,171858.0,104.4503,105.752,103.0678,103.4359,171858.0
2017-08-08 09:45:00,115.39,116.0,115.2,115.76,90323.0,103.5885,104.1361,103.4179,103.9207,90323.0
2017-08-08 09:50:00,115.78,116.62,115.35,116.17,99783.0,103.9386,104.6927,103.5526,104.2887,99783.0
2017-08-08 09:55:00,116.14,116.27,115.52,115.95,78378.0,104.2618,104.3785,103.7052,104.0912,78378.0
2017-08-08 10:00:00,115.91,115.98,115.3,115.57,118365.0,104.0553,104.1182,103.5077,103.7501,118365.0
2017-08-08 10:05:00,115.57,115.8,115.34,115.58,67712.0,103.7501,103.9566,103.5436,103.7591,67712.0
2017-08-08 10:10:00,115.54,115.57,115.0,115.3,112292.0,103.7232,103.7501,103.2384,103.5077,112292.0
2017-08-08 10:15:00,115.29,115.49,114.99,115.02,198327.0,103.4987,103.6783,103.2294,103.2564,198327.0
2017-08-08 10:20:00,115.03,115.49,114.9,115.3,108414.0,103.2653,103.6783,103.1486,103.5077,108414.0
2017-08-08 10:25:00,115.25,115.31,115.0,115.12,52873.0,103.4628,103.5167,103.2384,103.3461,52873.0
2017-08-08 10:30:00,115.05,115.2,115.01,115.06,60898.0,103.2833,103.4179,103.2474,103.2923,60898.0
2017-08-08 10:35:00,115.06,115.71,115.04,115.46,98549.0,103.2923,103.8758,103.2743,103.6514,98549.0
2017-08-08 10:40:00,115.46,115.51,115.11,115.51,34240.0,103.6514,103.6962,103.3371,103.6962,34240.0
2017-08-08 10:45:00,115.48,115.66,114.98,115.0,55723.0,103.6693,103.8309,103.2204,103.2384,55723.0
2017-08-08 10:50:00,115.04,115.56,114.98,115.4,44370.0,103.2743,103.7411,103.2204,103.5975,44370.0
2017-08-08 10:55:00,115.44,115.5,115.14,115.47,29559.0,103.6334,103.6873,103.3641,103.6603,29559.0
2017-08-08 11:00:00,115.4,116.45,115.27,116.25,87083.0,103.5975,104.5401,103.4808,104.3606,87083.0
2017-08-08 11:05:00,116.3,116.99,116.08,116.89,54210.0,104.4054,105.0249,104.2079,104.9351,54210.0
2017-08-08 11:10:00,116.93,117.0,116.61,117.0,47665.0,104.971,105.0339,104.6837,105.0339,47665.0
2017-08-08 11:15:00,116.91,116.98,116.31,116.34,52615.0,104.9531,105.0159,104.4144,104.4414,52615.0
2017-08-08 11:20:00,116.34,116.51,116.04,116.42,33417.0,104.4414,104.594,104.172,104.5132,33417.0
2017-08-08 11:25:00,116.42,116.55,116.2,116.35,18632.0,104.5132,104.6299,104.3157,104.4503,18632.0
2017-08-08 11:30:00,116.41,116.46,115.9,115.97,23015.0,104.5042,104.5491,104.0464,104.1092,23015.0
2017-08-08 11:35:00,115.97,116.36,115.97,116.12,27243.0,104.1092,104.4593,104.1092,104.2439,27243.0
2017-08-08 11:40:00,116.15,116.45,116.09,116.2,33911.0,104.2708,104.5401,104.2169,104.3157,33911.0
2017-08-08 11:45:00,116.16,116.77,116.16,116.72,23797.0,104.2798,104.8274,104.2798,104.7825,23797.0
2017-08-08 11:50:00,116.72,116.86,116.29,116.54,21430.0,104.7825,104.9082,104.3965,104.6209,21430.0
2017-08-08 11:55:00,116.54,116.54,116.27,116.44,16992.0,104.6209,104.6209,104.3785,104.5311,16992.0
2017-08-08 12:00:00,116.44,116.44,116.18,116.27,14592.0,104.5311,104.5311,104.2977,104.3785,14592.0
2017-08-08 12:05:00,116.29,116.49,116.16,116.27,19527.0,104.3965,104.576,104.2798,104.3785,19527.0
2017-08-08 12:10:00,116.27,116.42,116.02,116.08,17397.0,104.3785,104.5132,104.1541,104.2079,17397.0
2017-08-08 12:15:00,116.09,116.21,115.81,115.99,29738.0,104.2169,104.3246,103.9656,104.1271,29738.0
2017-08-08 12:20:00,115.95,116.0,115.42,115.49,18486.0,104.0912,104.1361,103.6154,103.6783,18486.0
2017-08-08 12:25:00,115.49,115.67,115.43,115.49,21157.0,103.6783,103.8399,103.6244,103.6783,21157.0
2017-08-08 12:30:00,115.49,115.58,115.45,115.55,19967.0,103.6783,103.7591,103.6424,103.7321,19967.0
2017-08-08 12:35:00,115.58,115.7,115.52,115.65,17411.0,103.7591,103.8668,103.7052,103.8219,17411.0
2017-08-08 12:40:00,115.65,115.65,115.43,115.57,21250.0,103.8219,103.8219,103.6244,103.7501,21250.0
2017-08-08 12:45:00,115.56,115.59,115.42,115.43,19644.0,103.7411,103.7681,103.6154,103.6244,19644.0
2017-08-08 12:50:00,115.43,115.66,115.4,115.5,38805.0,103.6244,103.8309,103.5975,103.6873,38805.0
2017-08-08 12:55:00,115.51,115.64,115.48,115.61,17319.0,103.6962,103.8129,103.6693,103.786,17319.0
2017-08-08 13:00:00,115.63,115.81,115.63,115.7,17500.0,103.804,103.9656,103.804,103.8668,17500.0
2017-08-08 13:05:00,115.71,115.84,115.69,115.74,22991.0,103.8758,103.9925,103.8578,103.9027,22991.0
2017-08-08 13:10:00,115.71,115.75,115.49,115.55,16866.0,103.8758,103.9117,103.6783,103.7321,16866.0
2017-08-08 13:15:00,115.54,115.55,115.27,115.31,39988.0,103.7232,103.7321,103.4808,103.5167,39988.0
2017-08-08 13:20:00,115.33,115.34,115.03,115.14,49123.0,103.5346,103.5436,103.2653,103.3641,49123.0
2017-08-08 13:25:00,115.15,115.36,115.1,115.18,52497.0,103.3731,103.5616,103.3282,103.4,52497.0
2017-08-08 13:30:00,115.18,115.2,115.01,115.2,20470.0,103.4,103.4179,103.2474,103.4179,20470.0
2017-08-08 13:35:00,115.21,115.46,115.18,115.45,21519.0,103.4269,103.6514,103.4,103.6424,21519.0
2017-08-08 13:40:00,115.46,115.57,115.39,115.47,23805.0,103.6514,103.7501,103.5885,103.6603,23805.0
2017-08-08 13:45:00,115.44,115.44,115.17,115.34,21808.0,103.6334,103.6334,103.391,103.5436,21808.0
2017-08-08 13:50:00,115.37,115.5,115.1,115.16,54137.0,103.5706,103.6873,103.3282,103.382,54137.0
2017-08-08 13:55:00,115.14,115.14,114.9,114.95,173503.0,103.3641,103.3641,103.1486,103.1935,173503.0
2017-08-08 14:00:00,114.95,114.97,114.37,114.4,70449.0,103.1935,103.2115,102.6728,102.6998,70449.0
2017-08-08 14:05:00,114.4,114.52,114.28,114.37,38903.0,102.6998,102.8075,102.592,102.6728,38903.0
2017-08-08 14:10:00,114.37,114.47,114.22,114.27,39964.0,102.6728,102.7626,102.5382,102.5831,39964.0
2017-08-08 14:15:00,114.25,114.25,114.0,114.02,41608.0,102.5651,102.5651,102.3407,102.3586,41608.0
2017-08-08 14:20:00,114.04,114.43,114.03,114.21,39895.0,102.3766,102.7267,102.3676,102.5292,39895.0
2017-08-08 14:25:00,114.2,114.35,114.17,114.23,30248.0,102.5202,102.6549,102.4933,102.5472,30248.0
2017-08-08 14:30:00,114.23,114.33,114.04,114.21,30431.0,102.5472,102.6369,102.3766,102.5292,30431.0
2017-08-08 14:35:00,114.2,114.35,114.11,114.14,38105.0,102.5202,102.6549,102.4394,102.4664,38105.0
2017-08-08 14:40:00,114.16,114.28,114.04,114.12,48949.0,102.4843,102.592,102.3766,102.4484,48949.0
2017-08-08 14:45:00,114.12,114.19,114.0,114.11,55553.0,102.4484,102.5112,102.3407,102.4394,55553.0
2017-08-08 14:50:00,114.11,114.19,114.0,114.12,38082.0,102.4394,102.5112,102.3407,102.4484,38082.0
2017-08-08 14:55:00,114.1,114.37,114.03,114.37,40318.0,102.4304,102.6728,102.3676,102.6728,40318.0
2017-08-08 15:00:00,114.34,114.41,114.17,114.32,46380.0,102.6459,102.7087,102.4933,102.6279,46380.0
2017-08-08 15:05:00,114.32,114.38,114.07,114.14,35564.0,102.6279,102.6818,102.4035,102.4664,35564.0
2017-08-08 15:10:00,114.15,114.4,114.08,114.4,44293.0,102.4753,102.6998,102.4125,102.6998,44293.0
2017-08-08 15:15:00,114.39,114.43,114.24,114.42,40906.0,102.6908,102.7267,102.5561,102.7177,40906.0
2017-08-08 15:20:00,114.42,114.72,114.42,114.68,52923.0,102.7177,102.987,102.7177,102.9511,52923.0
2017-08-08 15:25:00,114.65,114.68,114.45,114.61,40156.0,102.9242,102.9511,102.7447,102.8883,40156.0
2017-08-08 15:30:00,114.61,114.93,114.59,114.92,62395.0,102.8883,103.1756,102.8703,103.1666,62395.0
2017-08-08 15:35:00,114.93,115.41,114.86,115.35,76716.0,103.1756,103.6065,103.1127,103.5526,76716.0
2017-08-08 15:40:00,115.34,115.36,115.06,115.08,81300.0,103.5436,103.5616,103.2923,103.3102,81300.0
2017-08-08 15:45:00,115.08,115.3,115.0,115.29,116786.0,103.3102,103.5077,103.2384,103.4987,116786.0
2017-08-08 15:50:00,115.27,115.54,115.25,115.54,92206.0,103.4808,103.7232,103.4628,103.7232,92206.0
2017-08-08 15:55:00,115.55,115.57,115.38,115.41,120616.0,103.7321,103.7501,103.5795,103.6065,120616.0
2017-08-09 09:30:00,114.66,115.71,114.1,114.97,86611.0,102.9332,103.8758,102.4304,103.2115,86611.0
2017-08-09 09:35:00,115.02,115.02,114.29,114.77,21230.0,103.2564,103.2564,102.601,103.0319,21230.0
2017-08-09 09:40:00,114.74,114.95,114.54,114.84,20975.0,103.005,103.1935,102.8254,103.0948,20975.0
2017-08-09 09:45:00,114.84,114.84,114.2,114.42,83078.0,103.0948,103.0948,102.5202,102.7177,83078.0
2017-08-09 09:50:00,114.38,114.45,113.04,113.39,65988.0,102.6818,102.7447,101.4789,101.7931,65988.0
2017-08-09 09:55:00,113.39,113.65,113.31,113.56,41421.0,101.7931,102.0265,101.7212,101.9457,41421.0
2017-08-09 10:00:00,113.64,113.92,113.53,113.57,55543.0,102.0175,102.2689,101.9187,101.9547,55543.0
2017-08-09 10:05:00,113.59,113.61,113.03,113.12,38278.0,101.9726,101.9906,101.4699,101.5507,38278.0
2017-08-09 10:10:00,113.08,113.52,113.08,113.28,33449.0,101.5148,101.9098,101.5148,101.6943,33449.0
2017-08-09 10:15:00,113.16,113.48,113.15,113.3,19309.0,101.5866,101.8739,101.5776,101.7123,19309.0
2017-08-09 10:20:00,113.35,113.47,113.11,113.38,41684.0,101.7572,101.8649,101.5417,101.7841,41684.0
2017-08-09 10:25:00,113.39,113.46,113.21,113.36,41419.0,101.7931,101.8559,101.6315,101.7661,41419.0
2017-08-09 10:30:00,113.32,113.37,112.72,112.97,40295.0,101.7302,101.7751,101.1916,101.416,40295.0
2017-08-09 10:35:00,112.92,112.92,112.52,112.53,30863.0,101.3711,101.3711,101.012,101.021,30863.0
2017-08-09 10:40:00,112.57,112.85,112.54,112.83,28984.0,101.0569,101.3083,101.03,101.2903,28984.0
2017-08-09 10:45:00,112.86,112.97,112.14,112.14,34664.0,101.3173,101.416,100.6709,100.6709,34664.0
2017-08-09 10:50:00,112.16,112.29,112.01,112.06,21866.0,100.6889,100.8056,100.5542,100.5991,21866.0
2017-08-09 10:55:00,112.11,112.47,112.09,112.31,20047.0,100.644,100.9672,100.626,100.8235,20047.0
2017-08-09 11:00:00,112.28,112.31,112.1,112.27,15781.0,100.7966,100.8235,100.635,100.7876,15781.0
2017-08-09 11:05:00,112.28,112.41,112.11,112.2,21736.0,100.7966,100.9133,100.644,100.7248,21736.0
2017-08-09 11:10:00,112.23,112.36,112.03,112.04,27048.0,100.7517,100.8684,100.5722,100.5811,27048.0
2017-08-09 11:15:00,112.01,112.01,111.67,111.97,22721.0,100.5542,100.5542,100.249,100.5183,22721.0
2017-08-09 11:20:00,111.97,112.18,111.89,112.02,23157.0,100.5183,100.7068,100.4465,100.5632,23157.0
2017-08-09 11:25:00,112.02,112.13,111.95,112.06,27801.0,100.5632,100.6619,100.5003,100.5991,27801.0
2017-08-09 11:30:00,112.08,112.09,111.37,111.48,48538.0,100.617,100.626,99.9797,100.0784,48538.0
2017-08-09 11:35:00,111.5,111.78,111.42,111.53,13635.0,100.0964,100.3477,100.0245,100.1233,13635.0
2017-08-09 11:40:00,111.52,111.64,111.49,111.59,13421.0,100.1143,100.222,100.0874,100.1772,13421.0
2017-08-09 11:45:00,111.62,111.63,111.23,111.52,23536.0,100.2041,100.2131,99.854,100.1143,23536.0
2017-08-09 11:50:00,111.48,111.85,111.25,111.72,20053.0,100.0784,100.4106,99.8719,100.2939,20053.0
2017-08-09 11:55:00,111.85,112.17,111.85,111.92,21859.0,100.4106,100.6978,100.4106,100.4734,21859.0
2017-08-09 12:00:00,111.95,112.11,111.76,111.95,17063.0,100.5003,100.644,100.3298,100.5003,17063.0
2017-08-09 12:05:00,111.95,111.99,111.9,111.93,16455.0,100.5003,100.5362,100.4555,100.4824,16455.0
2017-08-09 12:10:00,111.93,112.62,111.9,112.31,40270.0,100.4824,101.1018,100.4555,100.8235,40270.0
2017-08-09 12:15:00,112.3,112.76,112.26,112.36,22107.0,100.8145,101.2275,100.7786,100.8684,22107.0
2017-08-09 12:20:00,112.31,112.43,112.28,112.28,13154.0,100.8235,100.9312,100.7966,100.7966,13154.0
2017-08-09 12:25:00,112.29,112.29,112.11,112.15,10630.0,100.8056,100.8056,100.644,100.6799,10630.0
2017-08-09 12:30:00,112.15,112.15,112.05,112.06,6213.0,100.6799,100.6799,100.5901,100.5991,6213.0
2017-08-09 12:35:00,112.11,112.31,112.11,112.21,14002.0,100.644,100.8235,100.644,100.7337,14002.0
2017-08-09 12:40:00,112.19,112.28,112.0,112.04,16050.0,100.7158,100.7966,100.5452,100.5811,16050.0
2017-08-09 12:45:00,112.07,112.12,111.92,111.92,8906.0,100.6081,100.653,100.4734,100.4734,8906.0
2017-08-09 12:50:00,111.92,111.94,111.57,111.62,17684.0,100.4734,100.4914,100.1592,100.2041,17684.0
2017-08-09 12:55:00,111.61,111.99,111.4,111.98,35818.0,100.1951,100.5362,100.0066,100.5273,35818.0
2017-08-09 13:00:00,111.98,111.99,111.64,111.65,49339.0,100.5273,100.5362,100.222,100.231,49339.0
2017-08-09 13:05:00,111.65,111.82,111.51,111.78,20221.0,100.231,100.3836,100.1053,100.3477,20221.0
2017-08-09 13:10:00,111.8,112.08,111.79,111.99,23836.0,100.3657,100.617,100.3567,100.5362,23836.0
2017-08-09 13:15:00,112.03,112.49,112.02,112.24,20700.0,100.5722,100.9851,100.5632,100.7607,20700.0
2017-08-09 13:20:00,112.25,112.65,112.23,112.39,22733.0,100.7697,101.1287,100.7517,100.8953,22733.0
2017-08-09 13:25:00,112.36,112.4,112.25,112.39,11343.0,100.8684,100.9043,100.7697,100.8953,11343.0
2017-08-09 13:30:00,112.4,112.62,112.33,112.62,22384.0,100.9043,101.1018,100.8415,101.1018,22384.0
2017-08-09 13:35:00,112.62,112.75,112.51,112.53,20620.0,101.1018,101.2185,101.0031,101.021,20620.0
2017-08-09 13:40:00,112.58,112.81,112.56,112.8,17982.0,101.0659,101.2724,101.048,101.2634,17982.0
2017-08-09 13:45:00,112.72,112.8,112.48,112.6,22272.0,101.1916,101.2634,100.9761,101.0839,22272.0
2017-08-09 13:50:00,112.63,112.63,112.5,112.57,8525.0,101.1108,101.1108,100.9941,101.0569,8525.0
2017-08-09 13:55:00,112.57,112.57,112.45,112.55,16709.0,101.0569,101.0569,100.9492,101.039,16709.0
2017-08-09 14:00:00,112.5,112.59,112.5,112.55,12099.0,100.9941,101.0749,100.9941,101.039,12099.0
2017-08-09 14:05:00,112.56,112.56,112.47,112.52,15456.0,101.048,101.048,100.9672,101.012,15456.0
2017-08-09 14:10:00,112.52,112.6,112.38,112.6,22687.0,101.012,101.0839,100.8864,101.0839,22687.0
2017-08-09 14:15:00,112.58,112.86,112.55,112.69,26638.0,101.0659,101.3173,101.039,101.1647,26638.0
2017-08-09 14:20:00,112.7,113.0,112.67,112.86,28069.0,101.1736,101.4429,101.1467,101.3173,28069.0
2017-08-09 14:25:00,112.86,112.98,112.85,112.92,20758.0,101.3173,101.425,101.3083,101.3711,20758.0
2017-08-09 14:30:00,112.91,113.08,112.91,113.01,19206.0,101.3622,101.5148,101.3622,101.4519,19206.0
2017-08-09 14:35:00,113.04,113.21,113.02,113.07,18312.0,101.4789,101.6315,101.4609,101.5058,18312.0
2017-08-09 14:40:00,113.07,113.14,112.98,112.98,21776.0,101.5058,101.5686,101.425,101.425,21776.0
2017-08-09 14:45:00,112.99,113.41,112.96,113.26,30950.0,101.434,101.811,101.407,101.6764,30950.0
2017-08-09 14:50:00,113.26,113.27,113.1,113.1,14563.0,101.6764,101.6853,101.5327,101.5327,14563.0
2017-08-09 14:55:00,113.1,113.1,112.96,113.01,14007.0,101.5327,101.5327,101.407,101.4519,14007.0
2017-08-09 15:00:00,113.01,113.22,113.0,113.22,21305.0,101.4519,101.6404,101.4429,101.6404,21305.0
2017-08-09 15:05:00,113.22,113.22,112.85,112.88,20030.0,101.6404,101.6404,101.3083,101.3352,20030.0
2017-08-09 15:10:00,112.85,113.03,112.69,113.03,30970.0,101.3083,101.4699,101.1647,101.4699,30970.0
2017-08-09 15:15:00,113.05,113.12,112.92,113.11,12692.0,101.4878,101.5507,101.3711,101.5417,12692.0
2017-08-09 15:20:00,113.08,113.09,112.96,113.03,21015.0,101.5148,101.5237,101.407,101.4699,21015.0
2017-08-09 15:25:00,113.05,113.09,112.98,113.06,23990.0,101.4878,101.5237,101.425,101.4968,23990.0
2017-08-09 15:30:00,113.05,113.09,112.96,113.03,25666.0,101.4878,101.5237,101.407,101.4699,25666.0
2017-08-09 15:35:00,113.02,113.1,112.97,113.1,32238.0,101.4609,101.5327,101.416,101.5327,32238.0
2017-08-09 15:40:00,113.09,113.24,113.06,113.23,43347.0,101.5237,101.6584,101.4968,101.6494,43347.0
2017-08-09 15:45:00,113.23,113.39,113.22,113.34,50742.0,101.6494,101.7931,101.6404,101.7482,50742.0
2017-08-09 15:50:00,113.34,113.44,113.23,113.35,50306.0,101.7482,101.8379,101.6494,101.7572,50306.0
2017-08-09 15:55:00,113.34,113.35,113.14,113.16,93264.0,101.7482,101.7572,101.5686,101.5866,93264.0
2017-08-10 09:30:00,112.5,112.51,111.52,111.74,95073.0,100.9941,101.0031,100.1143,100.3118,95073.0
2017-08-10 09:35:00,111.98,112.21,111.37,111.41,84672.0,100.5273,100.7337,99.9797,100.0156,84672.0
2017-08-10 09:40:00,111.4,111.54,111.12,111.29,43089.0,100.0066,100.1323,99.7552,99.9078,43089.0
2017-08-10 09:45:00,111.24,111.47,111.01,111.14,65386.0,99.863,100.0694,99.6565,99.7732,65386.0
2017-08-10 09:50:00,111.22,111.27,110.84,111.05,29139.0,99.845,99.8899,99.5039,99.6924,29139.0
2017-08-10 09:55:00,111.01,111.48,110.91,111.13,69536.0,99.6565,100.0784,99.5667,99.7642,69536.0
2017-08-10 10:00:00,111.02,111.19,110.76,110.81,30862.0,99.6655,99.8181,99.432,99.4769,30862.0
2017-08-10 10:05:00,110.81,110.95,110.46,110.52,42105.0,99.4769,99.6026,99.1627,99.2166,42105.0
2017-08-10 10:10:00,110.53,110.71,110.25,110.71,28271.0,99.2256,99.3872,98.9742,99.3872,28271.0
2017-08-10 10:15:00,110.71,111.18,110.71,111.14,29451.0,99.3872,99.8091,99.3872,99.7732,29451.0
2017-08-10 10:20:00,111.14,111.45,111.08,111.29,32710.0,99.7732,100.0515,99.7193,99.9078,32710.0
2017-08-10 10:25:00,111.31,111.72,111.06,111.5,42304.0,99.9258,100.2939,99.7014,100.0964,42304.0
2017-08-10 10:30:00,111.46,111.63,111.07,111.46,24187.0,100.0605,100.2131,99.7103,100.0605,24187.0
2017-08-10 10:35:00,111.46,111.95,111.39,111.78,25742.0,100.0605,100.5003,99.9976,100.3477,25742.0
2017-08-10 10:40:00,111.85,112.08,111.78,111.83,35883.0,100.4106,100.617,100.3477,100.3926,35883.0
2017-08-10 10:45:00,111.79,112.09,111.79,111.89,34656.0,100.3567,100.626,100.3567,100.4465,34656.0
2017-08-10 10:50:00,111.9,111.9,111.65,111.72,6578.0,100.4555,100.4555,100.231,100.2939,6578.0
2017-08-10 10:55:00,111.75,111.76,111.31,111.34,18757.0,100.3208,100.3298,99.9258,99.9527,18757.0
2017-08-10 11:00:00,111.33,111.44,111.3,111.4,24542.0,99.9437,100.0425,99.9168,100.0066,24542.0
2017-08-10 11:05:00,111.36,111.5,111.32,111.33,10282.0,99.9707,100.0964,99.9348,99.9437,10282.0
2017-08-10 11:10:00,111.33,111.44,111.27,111.35,15143.0,99.9437,100.0425,99.8899,99.9617,15143.0
2017-08-10 11:15:00,111.34,111.38,111.12,111.25,45461.0,99.9527,99.9886,99.7552,99.8719,45461.0
2017-08-10 11:20:00,111.25,111.41,111.13,111.24,34238.0,99.8719,100.0156,99.7642,99.863,34238.0
2017-08-10 11:25:00,111.19,111.35,111.17,111.35,12400.0,99.8181,99.9617,99.8001,99.9617,12400.0
2017-08-10 11:30:00,111.37,111.51,111.3,111.33,25074.0,99.9797,100.1053,99.9168,99.9437,25074.0
2017-08-10 11:35:00,111.35,111.45,111.25,111.34,11866.0,99.9617,100.0515,99.8719,99.9527,11866.0
2017-08-10 11:40:00,111.34,111.39,111.32,111.39,24163.0,99.9527,99.9976,99.9348,99.9976,24163.0
2017-08-10 11:45:00,111.39,111.51,111.32,111.47,15622.0,99.9976,100.1053,99.9348,100.0694,15622.0
2017-08-10 11:50:00,111.45,111.47,111.32,111.38,24926.0,100.0515,100.0694,99.9348,99.9886,24926.0
2017-08-10 11:55:00,111.38,111.64,111.31,111.57,31287.0,99.9886,100.222,99.9258,100.1592,31287.0
2017-08-10 12:00:00,111.57,111.61,111.39,111.48,16338.0,100.1592,100.1951,99.9976,100.0784,16338.0
2017-08-10 12:05:00,111.48,111.69,111.33,111.69,19541.0,100.0784,100.2669,99.9437,100.2669,19541.0
2017-08-10 12:10:00,111.68,111.68,111.31,111.52,12800.0,100.258,100.258,99.9258,100.1143,12800.0
2017-08-10 12:15:00,111.53,111.53,111.31,111.42,15490.0,100.1233,100.1233,99.9258,100.0245,15490.0
2017-08-10 12:20:00,111.42,111.51,111.34,111.51,35592.0,100.0245,100.1053,99.9527,100.1053,35592.0
2017-08-10 12:25:00,111.43,111.6,111.43,111.59,39864.0,100.0335,100.1861,100.0335,100.1772,39864.0
2017-08-10 12:30:00,111.57,111.57,111.3,111.38,73783.0,100.1592,100.1592,99.9168,99.9886,73783.0
2017-08-10 12:35:00,111.38,111.4,110.86,110.91,34632.0,99.9886,100.0066,99.5218,99.5667,34632.0
2017-08-10 12:40:00,111.01,111.01,110.69,110.73,16196.0,99.6565,99.6565,99.3692,99.4051,16196.0
2017-08-10 12:45:00,110.74,111.08,110.52,110.82,40948.0,99.4141,99.7193,99.2166,99.4859,40948.0
2017-08-10 12:50:00,110.83,111.01,110.79,110.92,14942.0,99.4949,99.6565,99.459,99.5757,14942.0
2017-08-10 12:55:00,110.87,110.98,110.82,110.92,6813.0,99.5308,99.6295,99.4859,99.5757,6813.0
2017-08-10 13:00:00,110.93,111.09,110.85,111.03,12091.0,99.5847,99.7283,99.5128,99.6744,12091.0
2017-08-10 13:05:00,111.06,111.28,111.02,111.21,31500.0,99.7014,99.8989,99.6655,99.836,31500.0
2017-08-10 13:10:00,111.21,111.28,110.85,110.98,13167.0,99.836,99.8989,99.5128,99.6295,13167.0
2017-08-10 13:15:00,110.95,111.08,110.85,111.02,13972.0,99.6026,99.7193,99.5128,99.6655,13972.0
2017-08-10 13:20:00,110.99,111.17,110.89,111.11,7115.0,99.6385,99.8001,99.5487,99.7462,7115.0
2017-08-10 13:25:00,111.13,111.24,111.02,111.11,20625.0,99.7642,99.863,99.6655,99.7462,20625.0
2017-08-10 13:30:00,111.14,111.18,111.05,111.17,6296.0,99.7732,99.8091,99.6924,99.8001,6296.0
2017-08-10 13:35:00,111.18,111.19,111.01,111.1,21484.0,99.8091,99.8181,99.6565,99.7373,21484.0
2017-08-10 13:40:00,111.05,111.15,111.01,111.07,17800.0,99.6924,99.7822,99.6565,99.7103,17800.0
2017-08-10 13:45:00,111.03,111.1,111.02,111.02,5313.0,99.6744,99.7373,99.6655,99.6655,5313.0
2017-08-10 13:50:00,111.02,111.08,110.95,111.02,4966.0,99.6655,99.7193,99.6026,99.6655,4966.0
2017-08-10 13:55:00,111.06,111.06,110.55,110.6,27735.0,99.7014,99.7014,99.2435,99.2884,27735.0
2017-08-10 14:00:00,110.68,110.69,110.34,110.61,12884.0,99.3602,99.3692,99.055,99.2974,12884.0
2017-08-10 14:05:00,110.63,110.65,110.48,110.5,11190.0,99.3153,99.3333,99.1807,99.1986,11190.0
2017-08-10 14:10:00,110.51,110.7,110.5,110.7,21868.0,99.2076,99.3782,99.1986,99.3782,21868.0
2017-08-10 14:15:00,110.73,110.75,110.59,110.74,12267.0,99.4051,99.4231,99.2794,99.4141,12267.0
2017-08-10 14:20:00,110.74,110.91,110.67,110.9,18593.0,99.4141,99.5667,99.3512,99.5577,18593.0
2017-08-10 14:25:00,110.93,110.94,110.76,110.82,18376.0,99.5847,99.5936,99.432,99.4859,18376.0
2017-08-10 14:30:00,110.8,110.97,110.76,110.86,14889.0,99.468,99.6206,99.432,99.5218,14889.0
2017-08-10 14:35:00,110.9,110.91,110.79,110.87,23898.0,99.5577,99.5667,99.459,99.5308,23898.0
2017-08-10 14:40:00,110.84,110.9,110.8,110.81,7860.0,99.5039,99.5577,99.468,99.4769,7860.0
2017-08-10 14:45:00,110.8,111.06,110.8,110.98,18872.0,99.468,99.7014,99.468,99.6295,18872.0
2017-08-10 14:50:00,111.07,111.28,111.0,111.26,25072.0,99.7103,99.8989,99.6475,99.8809,25072.0
2017-08-10 14:55:00,111.24,111.24,111.14,111.19,20932.0,99.863,99.863,99.7732,99.8181,20932.0
2017-08-10 15:00:00,111.21,111.27,111.13,111.23,21494.0,99.836,99.8899,99.7642,99.854,21494.0
2017-08-10 15:05:00,111.2,111.32,111.17,111.32,32090.0,99.827,99.9348,99.8001,99.9348,32090.0
2017-08-10 15:10:00,111.28,111.28,111.18,111.25,33139.0,99.8989,99.8989,99.8091,99.8719,33139.0
2017-08-10 15:15:00,111.24,111.26,111.19,111.22,28523.0,99.863,99.8809,99.8181,99.845,28523.0
2017-08-10 15:20:00,111.23,111.25,111.06,111.07,34755.0,99.854,99.8719,99.7014,99.7103,34755.0
2017-08-10 15:25:00,111.05,111.16,110.98,111.15,37013.0,99.6924,99.7911,99.6295,99.7822,37013.0
2017-08-10 15:30:00,111.16,111.29,111.05,111.05,34750.0,99.7911,99.9078,99.6924,99.6924,34750.0
2017-08-10 15:35:00,111.06,111.09,110.94,110.96,37425.0,99.7014,99.7283,99.5936,99.6116,37425.0
2017-08-10 15:40:00,110.95,111.04,110.92,110.97,33680.0,99.6026,99.6834,99.5757,99.6206,33680.0
2017-08-10 15:45:00,110.99,111.09,110.95,111.01,70219.0,99.6385,99.7283,99.6026,99.6565,70219.0
2017-08-10 15:50:00,111.01,111.19,111.01,111.14,68219.0,99.6565,99.8181,99.6565,99.7732,68219.0
2017-08-10 15:55:00,111.13,111.15,110.89,110.93,113429.0,99.7642,99.7822,99.5487,99.5847,113429.0
2017-08-11 09:30:00,110.0,110.08,109.09,109.38,71921.0,98.7498,98.8216,97.9328,98.1932,71921.0
2017-08-11 09:35:00,109.59,109.59,108.61,109.25,109267.0,98.3817,98.3817,97.5019,98.0765,109267.0
2017-08-11 09:40:00,109.41,109.49,109.16,109.22,35712.0,98.2201,98.2919,97.9957,98.0495,35712.0
2017-08-11 09:45:00,109.18,109.18,108.75,108.84,41567.0,98.0136,98.0136,97.6276,97.7084,41567.0
2017-08-11 09:50:00,108.89,109.53,108.83,109.52,76238.0,97.7533,98.3278,97.6994,98.3189,76238.0
2017-08-11 09:55:00,109.54,109.69,109.39,109.53,82819.0,98.3368,98.4715,98.2022,98.3278,82819.0
2017-08-11 10:00:00,109.47,109.85,109.42,109.74,37918.0,98.274,98.6151,98.2291,98.5164,37918.0
2017-08-11 10:05:00,109.74,110.24,109.7,109.94,47043.0,98.5164,98.9652,98.4805,98.6959,47043.0
2017-08-11 10:10:00,110.08,110.22,109.87,110.19,36121.0,98.8216,98.9473,98.6331,98.9203,36121.0
2017-08-11 10:15:00,110.17,110.28,110.05,110.11,17039.0,98.9024,99.0011,98.7947,98.8485,17039.0
2017-08-11 10:20:00,110.09,110.12,109.87,109.97,18661.0,98.8306,98.8575,98.6331,98.7228,18661.0
2017-08-11 10:25:00,109.93,110.0,109.85,109.93,9483.0,98.6869,98.7498,98.6151,98.6869,9483.0
2017-08-11 10:30:00,110.0,110.01,109.83,109.94,10471.0,98.7498,98.7588,98.5972,98.6959,10471.0
2017-08-11 10:35:00,109.94,110.0,109.77,109.84,34228.0,98.6959,98.7498,98.5433,98.6061,34228.0
2017-08-11 10:40:00,109.85,109.95,109.71,109.71,15797.0,98.6151,98.7049,98.4894,98.4894,15797.0
2017-08-11 10:45:00,109.73,109.88,109.7,109.85,8910.0,98.5074,98.642,98.4805,98.6151,8910.0
2017-08-11 10:50:00,109.85,109.85,109.75,109.78,9320.0,98.6151,98.6151,98.5253,98.5523,9320.0
2017-08-11 10:55:00,109.85,109.86,109.52,109.54,13096.0,98.6151,98.6241,98.3189,98.3368,13096.0
2017-08-11 11:00:00,109.55,109.59,109.32,109.34,29133.0,98.3458,98.3817,98.1393,98.1573,29133.0
2017-08-11 11:05:00,109.33,109.45,109.24,109.24,14558.0,98.1483,98.256,98.0675,98.0675,14558.0
2017-08-11 11:10:00,109.26,109.45,109.25,109.31,10994.0,98.0855,98.256,98.0765,98.1303,10994.0
2017-08-11 11:15:00,109.41,109.42,109.22,109.22,7679.0,98.2201,98.2291,98.0495,98.0495,7679.0
2017-08-11 11:20:00,109.22,109.28,109.08,109.26,17928.0,98.0495,98.1034,97.9239,98.0855,17928.0
2017-08-11 11:25:00,109.26,109.31,108.77,108.92,26549.0,98.0855,98.1303,97.6456,97.7802,26549.0
2017-08-11 11:30:00,108.88,108.88,108.64,108.71,22287.0,97.7443,97.7443,97.5289,97.5917,22287.0
2017-08-11 11:35:00,108.7,108.82,108.6,108.8,20306.0,97.5827,97.6905,97.493,97.6725,20306.0
2017-08-11 11:40:00,108.77,108.97,108.77,108.94,17997.0,97.6456,97.8251,97.6456,97.7982,17997.0
2017-08-11 11:45:00,108.94,109.29,108.94,108.99,27702.0,97.7982,98.1124,97.7982,97.8431,27702.0
2017-08-11 11:50:00,109.0,109.03,108.84,108.85,9140.0,97.852,97.879,97.7084,97.7174,9140.0
2017-08-11 11:55:00,108.91,108.98,108.8,108.86,9118.0,97.7713,97.8341,97.6725,97.7264,9118.0
2017-08-11 12:00:00,108.86,109.08,108.83,109.08,18899.0,97.7264,97.9239,97.6994,97.9239,18899.0
2017-08-11 12:05:00,109.13,109.14,108.96,108.97,9462.0,97.9688,97.9777,97.8161,97.8251,9462.0
2017-08-11 12:10:00,108.98,109.05,108.95,109.01,12021.0,97.8341,97.8969,97.8072,97.861,12021.0
2017-08-11 12:15:00,109.02,109.1,108.95,108.98,7847.0,97.87,97.9418,97.8072,97.8341,7847.0
2017-08-11 12:20:00,108.99,109.0,108.87,108.89,6790.0,97.8431,97.852,97.7353,97.7533,6790.0
2017-08-11 12:25:00,108.88,108.89,108.78,108.82,12002.0,97.7443,97.7533,97.6545,97.6905,12002.0
2017-08-11 12:30:00,108.83,108.89,108.75,108.85,22563.0,97.6994,97.7533,97.6276,97.7174,22563.0
2017-08-11 12:35:00,108.86,108.94,108.76,108.9,13246.0,97.7264,97.7982,97.6366,97.7623,13246.0
2017-08-11 12:40:00,108.9,109.12,108.9,109.08,13923.0,97.7623,97.9598,97.7623,97.9239,13923.0
2017-08-11 12:45:00,109.14,109.19,109.03,109.1,15718.0,97.9777,98.0226,97.879,97.9418,15718.0
2017-08-11 12:50:00,109.08,109.32,109.06,109.1,15586.0,97.9239,98.1393,97.9059,97.9418,15586.0
2017-08-11 12:55:00,109.13,109.17,109.03,109.17,20326.0,97.9688,98.0047,97.879,98.0047,20326.0
2017-08-11 13:00:00,109.11,109.2,109.05,109.08,5820.0,97.9508,98.0316,97.8969,97.9239,5820.0
2017-08-11 13:05:00,109.09,109.29,109.04,109.25,20533.0,97.9328,98.1124,97.888,98.0765,20533.0
2017-08-11 13:10:00,109.21,109.21,109.05,109.15,11905.0,98.0406,98.0406,97.8969,97.9867,11905.0
2017-08-11 13:15:00,109.14,109.17,109.06,109.11,7043.0,97.9777,98.0047,97.9059,97.9508,7043.0
2017-08-11 13:20:00,109.07,109.24,109.05,109.07,12661.0,97.9149,98.0675,97.8969,97.9149,12661.0
2017-08-11 13:25:00,109.07,109.17,109.05,109.1,15030.0,97.9149,98.0047,97.8969,97.9418,15030.0
2017-08-11 13:30:00,109.1,109.11,109.04,109.08,9830.0,97.9418,97.9508,97.888,97.9239,9830.0
2017-08-11 13:35:00,109.06,109.24,109.06,109.09,15480.0,97.9059,98.0675,97.9059,97.9328,15480.0
2017-08-11 13:40:00,109.07,109.11,109.06,109.1,16926.0,97.9149,97.9508,97.9059,97.9418,16926.0
2017-08-11 13:45:00,109.09,109.27,109.09,109.27,32516.0,97.9328,98.0944,97.9328,98.0944,32516.0
2017-08-11 13:50:00,109.27,109.41,109.27,109.41,10710.0,98.0944,98.2201,98.0944,98.2201,10710.0
2017-08-11 13:55:00,109.41,109.44,109.06,109.08,22155.0,98.2201,98.247,97.9059,97.9239,22155.0
2017-08-11 14:00:00,109.15,109.15,109.11,109.13,4727.0,97.9867,97.9867,97.9508,97.9688,4727.0
2017-08-11 14:05:00,109.13,109.27,109.11,109.11,17841.0,97.9688,98.0944,97.9508,97.9508,17841.0
2017-08-11 14:10:00,109.12,109.2,109.04,109.17,14394.0,97.9598,98.0316,97.888,98.0047,14394.0
2017-08-11 14:15:00,109.18,109.34,109.13,109.3,56515.0,98.0136,98.1573,97.9688,98.1214,56515.0
2017-08-11 14:20:00,109.31,109.47,109.28,109.46,20967.0,98.1303,98.274,98.1034,98.265,20967.0
2017-08-11 14:25:00,109.46,109.5,109.4,109.42,10086.0,98.265,98.3009,98.2111,98.2291,10086.0
2017-08-11 14:30:00,109.41,109.45,109.16,109.16,18731.0,98.2201,98.256,97.9957,97.9957,18731.0
2017-08-11 14:35:00,109.15,109.22,109.08,109.2,21764.0,97.9867,98.0495,97.9239,98.0316,21764.0
2017-08-11 14:40:00,109.18,109.44,109.18,109.44,24084.0,98.0136,98.247,98.0136,98.247,24084.0
2017-08-11 14:45:00,109.47,109.61,109.34,109.57,24864.0,98.274,98.3997,98.1573,98.3638,24864.0
2017-08-11 14:50:00,109.55,109.56,109.37,109.38,11908.0,98.3458,98.3548,98.1842,98.1932,11908.0
2017-08-11 14:55:00,109.41,109.51,109.36,109.38,14655.0,98.2201,98.3099,98.1752,98.1932,14655.0
2017-08-11 15:00:00,109.43,109.48,109.42,109.46,4249.0,98.2381,98.283,98.2291,98.265,4249.0
2017-08-11 15:05:00,109.46,109.48,109.42,109.42,14616.0,98.265,98.283,98.2291,98.2291,14616.0
2017-08-11 15:10:00,109.45,109.65,109.42,109.65,12700.0,98.256,98.4356,98.2291,98.4356,12700.0
2017-08-11 15:15:00,109.65,109.72,109.61,109.71,16001.0,98.4356,98.4984,98.3997,98.4894,16001.0
2017-08-11 15:20:00,109.66,109.81,109.66,109.76,22509.0,98.4445,98.5792,98.4445,98.5343,22509.0
2017-08-11 15:25:00,109.74,109.77,109.69,109.71,13996.0,98.5164,98.5433,98.4715,98.4894,13996.0
2017-08-11 15:30:00,109.71,109.72,109.39,109.48,22094.0,98.4894,98.4984,98.2022,98.283,22094.0
2017-08-11 15:35:00,109.5,109.62,109.46,109.62,16002.0,98.3009,98.4086,98.265,98.4086,16002.0
2017-08-11 15:40:00,109.61,109.67,109.6,109.67,23470.0,98.3997,98.4535,98.3907,98.4535,23470.0
2017-08-11 15:45:00,109.64,109.75,109.61,109.72,36679.0,98.4266,98.5253,98.3997,98.4984,36679.0
2017-08-11 15:50:00,109.71,109.73,109.54,109.61,53129.0,98.4894,98.5074,98.3368,98.3997,53129.0
2017-08-11 15:55:00,109.6,109.72,109.34,109.36,110961.0,98.3907,98.4984,98.1573,98.1752,110961.0
2017-08-14 09:30:00,110.14,111.33,110.14,110.75,58588.0,98.8755,99.9437,98.8755,99.4231,58588.0
2017-08-14 09:35:00,110.88,110.92,110.04,110.52,25183.0,99.5398,99.5757,98.7857,99.2166,25183.0
2017-08-14 09:40:00,110.52,110.66,110.22,110.4,21189.0,99.2166,99.3423,98.9473,99.1089,21189.0
2017-08-14 09:45:00,110.41,110.66,110.39,110.66,25169.0,99.1178,99.3423,99.0999,99.3423,25169.0
2017-08-14 09:50:00,110.63,110.7,110.26,110.45,20571.0,99.3153,99.3782,98.9832,99.1538,20571.0
2017-08-14 09:55:00,110.53,110.7,110.53,110.58,11056.0,99.2256,99.3782,99.2256,99.2705,11056.0
2017-08-14 10:00:00,110.58,110.7,110.5,110.64,15389.0,99.2705,99.3782,99.1986,99.3243,15389.0
2017-08-14 10:05:00,110.65,110.65,110.41,110.5,12699.0,99.3333,99.3333,99.1178,99.1986,12699.0
2017-08-14 10:10:00,110.56,110.66,110.55,110.58,9478.0,99.2525,99.3423,99.2435,99.2705,9478.0
2017-08-14 10:15:00,110.58,110.72,110.5,110.71,56971.0,99.2705,99.3961,99.1986,99.3872,56971.0
2017-08-14 10:20:00,110.69,110.7,110.55,110.55,9091.0,99.3692,99.3782,99.2435,99.2435,9091.0
2017-08-14 10:25:00,110.58,110.63,110.46,110.46,11583.0,99.2705,99.3153,99.1627,99.1627,11583.0
2017-08-14 10:30:00,110.44,110.6,110.36,110.49,8949.0,99.1448,99.2884,99.073,99.1897,8949.0
2017-08-14 10:35:00,110.56,110.66,110.48,110.66,18796.0,99.2525,99.3423,99.1807,99.3423,18796.0
2017-08-14 10:40:00,110.64,110.74,110.62,110.7,10118.0,99.3243,99.4141,99.3064,99.3782,10118.0
2017-08-14 10:45:00,110.71,110.77,110.64,110.73,15317.0,99.3872,99.441,99.3243,99.4051,15317.0
2017-08-14 10:50:00,110.76,110.85,110.69,110.82,11252.0,99.432,99.5128,99.3692,99.4859,11252.0
2017-08-14 10:55:00,110.82,111.26,110.8,111.26,11841.0,99.4859,99.8809,99.468,99.8809,11841.0
2017-08-14 11:00:00,111.27,111.48,111.06,111.22,21804.0,99.8899,100.0784,99.7014,99.845,21804.0
2017-08-14 11:05:00,111.21,111.45,111.17,111.25,12618.0,99.836,100.0515,99.8001,99.8719,12618.0
2017-08-14 11:10:00,111.27,111.45,111.14,111.14,12150.0,99.8899,100.0515,99.7732,99.7732,12150.0
2017-08-14 11:15:00,111.21,111.21,111.0,111.15,10090.0,99.836,99.836,99.6475,99.7822,10090.0
2017-08-14 11:20:00,111.15,111.26,111.08,111.1,5799.0,99.7822,99.8809,99.7193,99.7373,5799.0
2017-08-14 11:25:00,111.09,111.25,110.99,111.19,17172.0,99.7283,99.8719,99.6385,99.8181,17172.0
2017-08-14 11:30:00,111.21,111.26,111.16,111.17,9703.0,99.836,99.8809,99.7911,99.8001,9703.0
2017-08-14 11:35:00,111.15,111.22,111.09,111.16,7725.0,99.7822,99.845,99.7283,99.7911,7725.0
2017-08-14 11:40:00,111.18,111.19,111.08,111.11,8149.0,99.8091,99.8181,99.7193,99.7462,8149.0
2017-08-14 11:45:00,111.1,111.29,111.04,111.29,8347.0,99.7373,99.9078,99.6834,99.9078,8347.0
2017-08-14 11:50:00,111.25,111.36,111.19,111.23,14314.0,99.8719,99.9707,99.8181,99.854,14314.0
2017-08-14 11:55:00,111.22,111.22,110.9,110.98,17161.0,99.845,99.845,99.5577,99.6295,17161.0
2017-08-14 12:00:00,111.04,111.04,110.73,110.77,21202.0,99.6834,99.6834,99.4051,99.441,21202.0
2017-08-14 12:05:00,110.76,110.76,110.38,110.44,28035.0,99.432,99.432,99.0909,99.1448,28035.0
2017-08-14 12:10:00,110.44,110.56,110.29,110.35,64804.0,99.1448,99.2525,99.0101,99.064,64804.0
2017-08-14 12:15:00,110.35,110.53,110.34,110.36,18552.0,99.064,99.2256,99.055,99.073,18552.0
2017-08-14 12:20:00,110.39,110.54,110.39,110.48,6674.0,99.0999,99.2345,99.0999,99.1807,6674.0
2017-08-14 12:25:00,110.5,110.59,110.41,110.41,8023.0,99.1986,99.2794,99.1178,99.1178,8023.0
2017-08-14 12:30:00,110.41,110.44,110.32,110.41,15231.0,99.1178,99.1448,99.037,99.1178,15231.0
2017-08-14 12:35:00,110.4,110.41,110.34,110.36,19514.0,99.1089,99.1178,99.055,99.073,19514.0
2017-08-14 12:40:00,110.37,110.65,110.34,110.6,65790.0,99.0819,99.3333,99.055,99.2884,65790.0
2017-08-14 12:45:00,110.59,110.62,110.55,110.6,7550.0,99.2794,99.3064,99.2435,99.2884,7550.0
2017-08-14 12:50:00,110.62,110.74,110.62,110.65,3370.0,99.3064,99.4141,99.3064,99.3333,3370.0
2017-08-14 12:55:00,110.63,110.63,110.43,110.46,6260.0,99.3153,99.3153,99.1358,99.1627,6260.0
2017-08-14 13:00:00,110.47,110.57,110.42,110.52,5000.0,99.1717,99.2615,99.1268,99.2166,5000.0
2017-08-14 13:05:00,110.48,110.53,110.46,110.51,5002.0,99.1807,99.2256,99.1627,99.2076,5002.0
2017-08-14 13:10:00,110.54,110.55,110.47,110.52,2500.0,99.2345,99.2435,99.1717,99.2166,2500.0
2017-08-14 13:15:00,110.51,110.53,110.42,110.46,4832.0,99.2076,99.2256,99.1268,99.1627,4832.0
2017-08-14 13:20:00,110.42,110.54,110.42,110.42,2375.0,99.1268,99.2345,99.1268,99.1268,2375.0
2017-08-14 13:25:00,110.42,110.49,110.39,110.4,4275.0,99.1268,99.1897,99.0999,99.1089,4275.0
2017-08-14 13:30:00,110.4,110.5,110.4,110.43,2600.0,99.1089,99.1986,99.1089,99.1358,2600.0
2017-08-14 13:35:00,110.42,110.49,110.36,110.46,3609.0,99.1268,99.1897,99.073,99.1627,3609.0
2017-08-14 13:40:00,110.42,110.43,110.35,110.37,2213.0,99.1268,99.1358,99.064,99.0819,2213.0
2017-08-14 13:45:00,110.41,110.41,110.34,110.35,4750.0,99.1178,99.1178,99.055,99.064,4750.0
2017-08-14 13:50:00,110.35,110.39,110.32,110.37,6845.0,99.064,99.0999,99.037,99.0819,6845.0
2017-08-14 13:55:00,110.34,110.55,110.33,110.53,9553.0,99.055,99.2435,99.046,99.2256,9553.0
2017-08-14 14:00:00,110.52,110.56,110.49,110.56,3725.0,99.2166,99.2525,99.1897,99.2525,3725.0
2017-08-14 14:05:00,110.56,110.59,110.4,110.4,8133.0,99.2525,99.2794,99.1089,99.1089,8133.0
2017-08-14 14:10:00,110.42,110.52,110.4,110.48,5500.0,99.1268,99.2166,99.1089,99.1807,5500.0
2017-08-14 14:15:00,110.45,110.5,110.41,110.49,5400.0,99.1538,99.1986,99.1178,99.1897,5400.0
2017-08-14 14:20:00,110.5,110.6,110.47,110.6,4677.0,99.1986,99.2884,99.1717,99.2884,4677.0
2017-08-14 14:25:00,110.6,110.62,110.54,110.62,10643.0,99.2884,99.3064,99.2345,99.3064,10643.0
2017-08-14 14:30:00,110.6,110.74,110.6,110.67,20568.0,99.2884,99.4141,99.2884,99.3512,20568.0
2017-08-14 14:35:00,110.73,111.08,110.67,111.0,21600.0,99.4051,99.7193,99.3512,99.6475,21600.0
2017-08-14 14:40:00,110.97,111.17,110.91,111.17,9412.0,99.6206,99.8001,99.5667,99.8001,9412.0
2017-08-14 14:45:00,111.11,111.14,111.03,111.06,17410.0,99.7462,99.7732,99.6744,99.7014,17410.0
2017-08-14 14:50:00,111.03,111.05,110.93,110.96,6451.0,99.6744,99.6924,99.5847,99.6116,6451.0
2017-08-14 14:55:00,110.99,111.12,110.98,111.04,11412.0,99.6385,99.7552,99.6295,99.6834,11412.0
2017-08-14 15:00:00,111.05,111.05,110.98,111.01,9140.0,99.6924,99.6924,99.6295,99.6565,9140.0
2017-08-14 15:05:00,111.01,111.1,111.0,111.09,10767.0,99.6565,99.7373,99.6475,99.7283,10767.0
2017-08-14 15:10:00,111.09,111.1,110.94,110.98,11161.0,99.7283,99.7373,99.5936,99.6295,11161.0
2017-08-14 15:15:00,110.98,111.03,110.93,110.99,9128.0,99.6295,99.6744,99.5847,99.6385,9128.0
2017-08-14 15:20:00,110.98,111.07,110.96,111.07,12477.0,99.6295,99.7103,99.6116,99.7103,12477.0
2017-08-14 15:25:00,111.08,111.08,111.02,111.03,5376.0,99.7193,99.7193,99.6655,99.6744,5376.0
2017-08-14 15:30:00,111.07,111.09,111.04,111.04,13408.0,99.7103,99.7283,99.6834,99.6834,13408.0
2017-08-14 15:35:00,111.05,111.05,110.89,110.93,13623.0,99.6924,99.6924,99.5487,99.5847,13623.0
2017-08-14 15:40:00,110.91,110.92,110.84,110.91,21805.0,99.5667,99.5757,99.5039,99.5667,21805.0
2017-08-14 15:45:00,110.88,110.9,110.69,110.71,36638.0,99.5398,99.5577,99.3692,99.3872,36638.0
2017-08-14 15:50:00,110.71,110.84,110.69,110.81,31603.0,99.3872,99.5039,99.3692,99.4769,31603.0
2017-08-14 15:55:00,110.8,110.87,110.73,110.75,67862.0,99.468,99.5308,99.4051,99.4231,67862.0
2017-08-15 09:30:00,111.0,111.37,110.5,111.08,31199.0,99.6475,99.9797,99.1986,99.7193,31199.0
2017-08-15 09:35:00,111.02,111.06,110.74,110.87,6000.0,99.6655,99.7014,99.4141,99.5308,6000.0
2017-08-15 09:40:00,110.85,110.85,110.24,110.51,17218.0,99.5128,99.5128,98.9652,99.2076,17218.0
2017-08-15 09:45:00,110.62,110.75,110.01,110.26,20751.0,99.3064,99.4231,98.7588,98.9832,20751.0
2017-08-15 09:50:00,110.21,110.3,110.18,110.3,4750.0,98.9383,99.0191,98.9114,99.0191,4750.0
2017-08-15 09:55:00,110.3,110.43,110.27,110.37,11000.0,99.0191,99.1358,98.9922,99.0819,11000.0
2017-08-15 10:00:00,110.4,110.86,110.4,110.62,18105.0,99.1089,99.5218,99.1089,99.3064,18105.0
2017-08-15 10:05:00,110.63,110.63,110.22,110.28,18346.0,99.3153,99.3153,98.9473,99.0011,18346.0
2017-08-15 10:10:00,110.25,110.48,110.25,110.48,12086.0,98.9742,99.1807,98.9742,99.1807,12086.0
2017-08-15 10:15:00,110.48,110.52,110.41,110.47,4820.0,99.1807,99.2166,99.1178,99.1717,4820.0
2017-08-15 10:20:00,110.47,110.55,110.38,110.39,4976.0,99.1717,99.2435,99.0909,99.0999,4976.0
2017-08-15 10:25:00,110.49,110.65,110.48,110.65,2414.0,99.1897,99.3333,99.1807,99.3333,2414.0
2017-08-15 10:30:00,110.65,110.87,110.55,110.87,15757.0,99.3333,99.5308,99.2435,99.5308,15757.0
2017-08-15 10:35:00,110.86,111.0,110.82,111.0,8651.0,99.5218,99.6475,99.4859,99.6475,8651.0
2017-08-15 10:40:00,111.0,111.33,110.97,111.23,8649.0,99.6475,99.9437,99.6206,99.854,8649.0
2017-08-15 10:45:00,111.26,111.29,111.13,111.17,17925.0,99.8809,99.9078,99.7642,99.8001,17925.0
2017-08-15 10:50:00,111.16,111.2,111.04,111.04,2946.0,99.7911,99.827,99.6834,99.6834,2946.0
2017-08-15 10:55:00,111.03,111.09,111.0,111.0,10893.0,99.6744,99.7283,99.6475,99.6475,10893.0
2017-08-15 11:00:00,110.99,111.06,110.96,111.0,7000.0,99.6385,99.7014,99.6116,99.6475,7000.0
2017-08-15 11:05:00,110.98,111.0,110.85,110.95,9683.0,99.6295,99.6475,99.5128,99.6026,9683.0
2017-08-15 11:10:00,110.92,110.95,110.82,110.82,6650.0,99.5757,99.6026,99.4859,99.4859,6650.0
2017-08-15 11:15:00,110.84,111.03,110.82,111.03,7250.0,99.5039,99.6744,99.4859,99.6744,7250.0
2017-08-15 11:20:00,110.95,111.18,110.95,111.11,4716.0,99.6026,99.8091,99.6026,99.7462,4716.0
2017-08-15 11:25:00,111.08,111.22,111.05,111.12,14826.0,99.7193,99.845,99.6924,99.7552,14826.0
2017-08-15 11:30:00,111.17,111.26,111.17,111.19,12063.0,99.8001,99.8809,99.8001,99.8181,12063.0
2017-08-15 11:35:00,111.22,111.23,111.03,111.03,8753.0,99.845,99.854,99.6744,99.6744,8753.0
2017-08-15 11:40:00,111.07,111.08,111.02,111.05,5346.0,99.7103,99.7193,99.6655,99.6924,5346.0
2017-08-15 11:45:00,111.03,111.08,111.01,111.05,7276.0,99.6744,99.7193,99.6565,99.6924,7276.0
2017-08-15 11:50:00,111.1,111.11,110.87,110.89,18781.0,99.7373,99.7462,99.5308,99.5487,18781.0
2017-08-15 11:55:00,110.92,110.92,110.89,110.91,5297.0,99.5757,99.5757,99.5487,99.5667,5297.0
2017-08-15 12:00:00,110.94,111.01,110.94,111.0,2818.0,99.5936,99.6565,99.5936,99.6475,2818.0
2017-08-15 12:05:00,110.99,111.11,110.98,111.11,6910.0,99.6385,99.7462,99.6295,99.7462,6910.0
2017-08-15 12:10:00,111.16,111.17,111.07,111.08,6600.0,99.7911,99.8001,99.7103,99.7193,6600.0
2017-08-15 12:15:00,111.08,111.23,111.08,111.23,3726.0,99.7193,99.854,99.7193,99.854,3726.0
2017-08-15 12:20:00,111.19,111.19,111.1,111.17,5801.0,99.8181,99.8181,99.7373,99.8001,5801.0
2017-08-15 12:25:00,111.16,111.18,111.09,111.16,4879.0,99.7911,99.8091,99.7283,99.7911,4879.0
2017-08-15 12:30:00,111.15,111.15,111.08,111.14,3201.0,99.7822,99.7822,99.7193,99.7732,3201.0
2017-08-15 12:35:00,111.17,111.17,111.08,111.13,6770.0,99.8001,99.8001,99.7193,99.7642,6770.0
2017-08-15 12:40:00,111.12,111.14,111.1,111.13,4294.0,99.7552,99.7732,99.7373,99.7642,4294.0
2017-08-15 12:45:00,111.11,111.13,111.09,111.11,3426.0,99.7462,99.7642,99.7283,99.7462,3426.0
2017-08-15 12:50:00,111.11,111.12,111.06,111.08,3873.0,99.7462,99.7552,99.7014,99.7193,3873.0
2017-08-15 12:55:00,111.08,111.09,111.0,111.03,6830.0,99.7193,99.7283,99.6475,99.6744,6830.0
2017-08-15 13:00:00,111.03,111.03,110.85,110.99,28511.0,99.6744,99.6744,99.5128,99.6385,28511.0
2017-08-15 13:05:00,110.97,111.08,110.95,111.07,4601.0,99.6206,99.7193,99.6026,99.7103,4601.0
2017-08-15 13:10:00,111.07,111.08,111.0,111.0,5203.0,99.7103,99.7193,99.6475,99.6475,5203.0
2017-08-15 13:15:00,111.0,111.06,110.99,111.05,25077.0,99.6475,99.7014,99.6385,99.6924,25077.0
2017-08-15 13:20:00,111.04,111.13,111.04,111.06,12795.0,99.6834,99.7642,99.6834,99.7014,12795.0
2017-08-15 13:25:00,111.06,111.06,110.96,111.0,13650.0,99.7014,99.7014,99.6116,99.6475,13650.0
2017-08-15 13:30:00,111.0,111.03,110.91,110.91,7776.0,99.6475,99.6744,99.5667,99.5667,7776.0
2017-08-15 13:35:00,110.94,111.0,110.83,110.83,7058.0,99.5936,99.6475,99.4949,99.4949,7058.0
2017-08-15 13:40:00,110.85,110.95,110.8,110.91,8583.0,99.5128,99.6026,99.468,99.5667,8583.0
2017-08-15 13:45:00,110.95,111.07,110.92,111.07,2900.0,99.6026,99.7103,99.5757,99.7103,2900.0
2017-08-15 13:50:00,111.04,111.08,110.96,111.08,8395.0,99.6834,99.7193,99.6116,99.7193,8395.0
2017-08-15 13:55:00,111.06,111.24,111.02,111.23,8939.0,99.7014,99.863,99.6655,99.854,8939.0
2017-08-15 14:00:00,111.21,111.31,111.18,111.31,7107.0,99.836,99.9258,99.8091,99.9258,7107.0
2017-08-15 14:05:00,111.3,111.34,111.27,111.33,7623.0,99.9168,99.9527,99.8899,99.9437,7623.0
2017-08-15 14:10:00,111.34,111.37,111.29,111.29,7908.0,99.9527,99.9797,99.9078,99.9078,7908.0
2017-08-15 14:15:00,111.26,111.26,111.18,111.24,3978.0,99.8809,99.8809,99.8091,99.863,3978.0
2017-08-15 14:20:00,111.24,111.3,111.24,111.3,7170.0,99.863,99.9168,99.863,99.9168,7170.0
2017-08-15 14:25:00,111.3,111.4,111.3,111.34,6335.0,99.9168,100.0066,99.9168,99.9527,6335.0
2017-08-15 14:30:00,111.35,111.5,111.35,111.5,13789.0,99.9617,100.0964,99.9617,100.0964,13789.0
2017-08-15 14:35:00,111.49,111.59,111.47,111.47,10942.0,100.0874,100.1772,100.0694,100.0694,10942.0
2017-08-15 14:40:00,111.46,111.47,111.38,111.42,10742.0,100.0605,100.0694,99.9886,100.0245,10742.0
2017-08-15 14:45:00,111.42,111.45,111.36,111.45,5661.0,100.0245,100.0515,99.9707,100.0515,5661.0
2017-08-15 14:50:00,111.43,111.55,111.43,111.47,11607.0,100.0335,100.1412,100.0335,100.0694,11607.0
2017-08-15 14:55:00,111.46,111.57,111.44,111.52,9877.0,100.0605,100.1592,100.0425,100.1143,9877.0
2017-08-15 15:00:00,111.52,111.55,111.47,111.47,9830.0,100.1143,100.1412,100.0694,100.0694,9830.0
2017-08-15 15:05:00,111.47,111.65,111.47,111.6,13518.0,100.0694,100.231,100.0694,100.1861,13518.0
2017-08-15 15:10:00,111.62,111.81,111.62,111.81,9957.0,100.2041,100.3747,100.2041,100.3747,9957.0
2017-08-15 15:15:00,111.8,111.84,111.77,111.83,17195.0,100.3657,100.4016,100.3387,100.3926,17195.0
2017-08-15 15:20:00,111.81,111.93,111.81,111.89,11115.0,100.3747,100.4824,100.3747,100.4465,11115.0
2017-08-15 15:25:00,111.91,112.0,111.9,111.98,12535.0,100.4644,100.5452,100.4555,100.5273,12535.0
2017-08-15 15:30:00,112.0,112.0,111.91,111.94,12650.0,100.5452,100.5452,100.4644,100.4914,12650.0
2017-08-15 15:35:00,111.94,112.08,111.93,112.08,20066.0,100.4914,100.617,100.4824,100.617,20066.0
2017-08-15 15:40:00,112.07,112.2,112.06,112.17,32329.0,100.6081,100.7248,100.5991,100.6978,32329.0
2017-08-15 15:45:00,112.23,112.43,112.18,112.39,53614.0,100.7517,100.9312,100.7068,100.8953,53614.0
2017-08-15 15:50:00,112.36,112.38,112.1,112.11,42908.0,100.8684,100.8864,100.635,100.644,42908.0
2017-08-15 15:55:00,112.1,112.11,111.85,111.88,64293.0,100.635,100.644,100.4106,100.4375,64293.0
2017-08-16 09:30:00,112.0,112.05,111.26,112.03,48613.0,100.5452,100.5901,99.8809,100.5722,48613.0
2017-08-16 09:35:00,112.07,112.45,111.96,112.45,9053.0,100.6081,100.9492,100.5093,100.9492,9053.0
2017-08-16 09:40:00,112.41,112.67,112.25,112.67,12074.0,100.9133,101.1467,100.7697,101.1467,12074.0
2017-08-16 09:45:00,112.61,112.67,112.44,112.44,12590.0,101.0928,101.1467,100.9402,100.9402,12590.0
2017-08-16 09:50:00,112.4,112.52,112.22,112.5,14408.0,100.9043,101.012,100.7427,100.9941,14408.0
2017-08-16 09:55:00,112.46,112.82,112.46,112.82,15522.0,100.9582,101.2814,100.9582,101.2814,15522.0
2017-08-16 10:00:00,112.82,112.91,112.55,112.55,21337.0,101.2814,101.3622,101.039,101.039,21337.0
2017-08-16 10:05:00,112.53,112.62,112.5,112.51,14362.0,101.021,101.1018,100.9941,101.0031,14362.0
2017-08-16 10:10:00,112.5,112.64,112.38,112.61,16330.0,100.9941,101.1198,100.8864,101.0928,16330.0
2017-08-16 10:15:00,112.61,113.05,112.56,112.77,35720.0,101.0928,101.4878,101.048,101.2365,35720.0
2017-08-16 10:20:00,112.8,112.92,112.76,112.88,6252.0,101.2634,101.3711,101.2275,101.3352,6252.0
2017-08-16 10:25:00,112.91,113.0,112.62,112.67,15105.0,101.3622,101.4429,101.1018,101.1467,15105.0
2017-08-16 10:30:00,112.7,112.81,112.65,112.73,11812.0,101.1736,101.2724,101.1287,101.2006,11812.0
2017-08-16 10:35:00,112.71,112.82,112.65,112.68,8081.0,101.1826,101.2814,101.1287,101.1557,8081.0
2017-08-16 10:40:00,112.7,112.92,112.7,112.92,8464.0,101.1736,101.3711,101.1736,101.3711,8464.0
2017-08-16 10:45:00,112.87,113.45,112.84,113.25,43615.0,101.3262,101.8469,101.2993,101.6674,43615.0
2017-08-16 10:50:00,113.29,113.52,113.24,113.46,23105.0,101.7033,101.9098,101.6584,101.8559,23105.0
2017-08-16 10:55:00,113.49,113.71,113.41,113.71,13307.0,101.8828,102.0803,101.811,102.0803,13307.0
2017-08-16 11:00:00,113.68,113.75,113.56,113.56,23745.0,102.0534,102.1162,101.9457,101.9457,23745.0
2017-08-16 11:05:00,113.56,113.57,113.44,113.57,19696.0,101.9457,101.9547,101.8379,101.9547,19696.0
2017-08-16 11:10:00,113.56,113.58,113.49,113.55,9190.0,101.9457,101.9636,101.8828,101.9367,9190.0
2017-08-16 11:15:00,113.51,113.6,113.47,113.56,9552.0,101.9008,101.9816,101.8649,101.9457,9552.0
2017-08-16 11:20:00,113.53,113.84,113.48,113.65,18232.0,101.9187,102.197,101.8739,102.0265,18232.0
2017-08-16 11:25:00,113.69,113.69,113.48,113.54,12146.0,102.0624,102.0624,101.8739,101.9277,12146.0
2017-08-16 11:30:00,113.5,113.62,113.47,113.59,10485.0,101.8918,101.9995,101.8649,101.9726,10485.0
2017-08-16 11:35:00,113.55,113.62,113.45,113.53,6788.0,101.9367,101.9995,101.8469,101.9187,6788.0
2017-08-16 11:40:00,113.56,113.64,113.53,113.54,8692.0,101.9457,102.0175,101.9187,101.9277,8692.0
2017-08-16 11:45:00,113.5,113.53,113.24,113.31,6390.0,101.8918,101.9187,101.6584,101.7212,6390.0
2017-08-16 11:50:00,113.24,113.32,113.1,113.17,7040.0,101.6584,101.7302,101.5327,101.5956,7040.0
2017-08-16 11:55:00,113.06,113.4,113.06,113.38,5391.0,101.4968,101.802,101.4968,101.7841,5391.0
2017-08-16 12:00:00,113.36,113.37,113.28,113.28,8590.0,101.7661,101.7751,101.6943,101.6943,8590.0
2017-08-16 12:05:00,113.29,113.4,113.24,113.29,5159.0,101.7033,101.802,101.6584,101.7033,5159.0
2017-08-16 12:10:00,113.32,113.37,113.3,113.34,3558.0,101.7302,101.7751,101.7123,101.7482,3558.0
2017-08-16 12:15:00,113.31,113.42,113.18,113.23,12959.0,101.7212,101.82,101.6045,101.6494,12959.0
2017-08-16 12:20:00,113.2,113.24,113.15,113.16,1500.0,101.6225,101.6584,101.5776,101.5866,1500.0
2017-08-16 12:25:00,113.16,113.16,113.06,113.11,6252.0,101.5866,101.5866,101.4968,101.5417,6252.0
2017-08-16 12:30:00,113.1,113.15,113.07,113.15,5904.0,101.5327,101.5776,101.5058,101.5776,5904.0
2017-08-16 12:35:00,113.16,113.18,113.11,113.12,5891.0,101.5866,101.6045,101.5417,101.5507,5891.0
2017-08-16 12:40:00,113.11,113.14,113.03,113.03,6151.0,101.5417,101.5686,101.4699,101.4699,6151.0
2017-08-16 12:45:00,113.04,113.09,113.03,113.03,3800.0,101.4789,101.5237,101.4699,101.4699,3800.0
2017-08-16 12:50:00,113.03,113.05,112.8,112.88,12342.0,101.4699,101.4878,101.2634,101.3352,12342.0
2017-08-16 12:55:00,112.91,113.01,112.9,113.01,14307.0,101.3622,101.4519,101.3532,101.4519,14307.0
2017-08-16 13:00:00,113.0,113.1,112.94,112.98,5600.0,101.4429,101.5327,101.3891,101.425,5600.0
2017-08-16 13:05:00,112.98,113.0,112.95,112.95,3192.0,101.425,101.4429,101.3981,101.3981,3192.0
2017-08-16 13:10:00,112.96,112.98,112.92,112.95,18983.0,101.407,101.425,101.3711,101.3981,18983.0
2017-08-16 13:15:00,112.97,113.02,112.95,113.0,2393.0,101.416,101.4609,101.3981,101.4429,2393.0
2017-08-16 13:20:00,113.0,113.01,112.93,112.94,5231.0,101.4429,101.4519,101.3801,101.3891,5231.0
2017-08-16 13:25:00,112.95,112.98,112.93,112.95,13314.0,101.3981,101.425,101.3801,101.3981,13314.0
2017-08-16 13:30:00,112.97,112.99,112.93,112.97,12348.0,101.416,101.434,101.3801,101.416,12348.0
2017-08-16 13:35:00,112.96,113.0,112.96,112.96,3750.0,101.407,101.4429,101.407,101.407,3750.0
2017-08-16 13:40:00,112.97,112.99,112.94,112.95,11189.0,101.416,101.434,101.3891,101.3981,11189.0
2017-08-16 13:45:00,112.95,113.11,112.94,113.1,6681.0,101.3981,101.5417,101.3891,101.5327,6681.0
2017-08-16 13:50:00,113.08,113.11,113.04,113.04,2101.0,101.5148,101.5417,101.4789,101.4789,2101.0
2017-08-16 13:55:00,113.07,113.12,112.98,113.09,5102.0,101.5058,101.5507,101.425,101.5237,5102.0
2017-08-16 14:00:00,113.11,113.18,113.03,113.15,5088.0,101.5417,101.6045,101.4699,101.5776,5088.0
2017-08-16 14:05:00,113.2,113.32,113.14,113.23,7894.0,101.6225,101.7302,101.5686,101.6494,7894.0
2017-08-16 14:10:00,113.22,113.33,113.21,113.28,5384.0,101.6404,101.7392,101.6315,101.6943,5384.0
2017-08-16 14:15:00,113.25,113.27,113.11,113.13,13454.0,101.6674,101.6853,101.5417,101.5597,13454.0
2017-08-16 14:20:00,113.09,113.22,113.0,113.0,14961.0,101.5237,101.6404,101.4429,101.4429,14961.0
2017-08-16 14:25:00,113.04,113.07,112.96,112.98,8616.0,101.4789,101.5058,101.407,101.425,8616.0
2017-08-16 14:30:00,112.98,113.0,112.91,112.96,11195.0,101.425,101.4429,101.3622,101.407,11195.0
2017-08-16 14:35:00,112.98,113.02,112.96,112.96,3818.0,101.425,101.4609,101.407,101.407,3818.0
2017-08-16 14:40:00,112.96,112.99,112.93,112.96,9413.0,101.407,101.434,101.3801,101.407,9413.0
2017-08-16 14:45:00,112.96,113.01,112.93,113.0,58704.0,101.407,101.4519,101.3801,101.4429,58704.0
2017-08-16 14:50:00,113.0,113.04,112.94,112.97,13350.0,101.4429,101.4789,101.3891,101.416,13350.0
2017-08-16 14:55:00,112.97,113.04,112.97,113.0,14862.0,101.416,101.4789,101.416,101.4429,14862.0
2017-08-16 15:00:00,113.01,113.16,113.01,113.14,13171.0,101.4519,101.5866,101.4519,101.5686,13171.0
2017-08-16 15:05:00,113.13,113.42,113.11,113.23,18091.0,101.5597,101.82,101.5417,101.6494,18091.0
2017-08-16 15:10:00,113.18,113.26,113.16,113.21,7842.0,101.6045,101.6764,101.5866,101.6315,7842.0
2017-08-16 15:15:00,113.17,113.17,113.08,113.11,5413.0,101.5956,101.5956,101.5148,101.5417,5413.0
2017-08-16 15:20:00,113.12,113.18,113.1,113.16,8261.0,101.5507,101.6045,101.5327,101.5866,8261.0
2017-08-16 15:25:00,113.14,113.33,113.14,113.32,7472.0,101.5686,101.7392,101.5686,101.7302,7472.0
2017-08-16 15:30:00,113.34,113.43,113.29,113.4,15751.0,101.7482,101.829,101.7033,101.802,15751.0
2017-08-16 15:35:00,113.42,113.46,113.38,113.41,16377.0,101.82,101.8559,101.7841,101.811,16377.0
2017-08-16 15:40:00,113.41,113.45,113.3,113.31,16167.0,101.811,101.8469,101.7123,101.7212,16167.0
2017-08-16 15:45:00,113.33,113.34,113.2,113.26,17693.0,101.7392,101.7482,101.6225,101.6764,17693.0
2017-08-16 15:50:00,113.26,113.36,113.23,113.36,26118.0,101.6764,101.7661,101.6494,101.7661,26118.0
2017-08-16 15:55:00,113.37,113.45,113.27,113.38,57080.0,101.7751,101.8469,101.6853,101.7841,57080.0
2017-08-17 09:30:00,114.0,114.0,113.62,113.79,35591.0,102.3407,102.3407,101.9995,102.1522,35591.0
2017-08-17 09:35:00,113.75,113.75,113.42,113.62,10737.0,102.1162,102.1162,101.82,101.9995,10737.0
2017-08-17 09:40:00,113.65,113.65,113.39,113.51,10951.0,102.0265,102.0265,101.7931,101.9008,10951.0
2017-08-17 09:45:00,113.52,113.56,113.43,113.49,7000.0,101.9098,101.9457,101.829,101.8828,7000.0
2017-08-17 09:50:00,113.44,113.61,113.18,113.59,18083.0,101.8379,101.9906,101.6045,101.9726,18083.0
2017-08-17 09:55:00,113.57,113.63,113.33,113.39,7212.0,101.9547,102.0085,101.7392,101.7931,7212.0
2017-08-17 10:00:00,113.34,113.34,113.12,113.3,9611.0,101.7482,101.7482,101.5507,101.7123,9611.0
2017-08-17 10:05:00,113.33,113.36,113.19,113.24,8458.0,101.7392,101.7661,101.6135,101.6584,8458.0
2017-08-17 10:10:00,113.23,113.32,113.15,113.15,17595.0,101.6494,101.7302,101.5776,101.5776,17595.0
2017-08-17 10:15:00,113.15,113.26,113.0,113.13,19936.0,101.5776,101.6764,101.4429,101.5597,19936.0
2017-08-17 10:20:00,113.12,113.2,113.08,113.14,4194.0,101.5507,101.6225,101.5148,101.5686,4194.0
2017-08-17 10:25:00,113.19,113.25,113.07,113.1,3400.0,101.6135,101.6674,101.5058,101.5327,3400.0
2017-08-17 10:30:00,113.1,113.54,113.1,113.36,17689.0,101.5327,101.9277,101.5327,101.7661,17689.0
2017-08-17 10:35:00,113.43,113.6,113.42,113.6,4100.0,101.829,101.9816,101.82,101.9816,4100.0
2017-08-17 10:40:00,113.56,113.59,113.3,113.36,4418.0,101.9457,101.9726,101.7123,101.7661,4418.0
2017-08-17 10:45:00,113.38,113.53,113.34,113.45,11767.0,101.7841,101.9187,101.7482,101.8469,11767.0
2017-08-17 10:50:00,113.42,113.5,113.35,113.48,3870.0,101.82,101.8918,101.7572,101.8739,3870.0
2017-08-17 10:55:00,113.52,113.7,113.44,113.44,5504.0,101.9098,102.0714,101.8379,101.8379,5504.0
2017-08-17 11:00:00,113.49,113.73,113.49,113.73,5095.0,101.8828,102.0983,101.8828,102.0983,5095.0
2017-08-17 11:05:00,113.73,113.83,113.7,113.78,13883.0,102.0983,102.1881,102.0714,102.1432,13883.0
2017-08-17 11:10:00,113.8,113.91,113.73,113.74,18876.0,102.1611,102.2599,102.0983,102.1073,18876.0
2017-08-17 11:15:00,113.79,113.83,113.63,113.81,8929.0,102.1522,102.1881,102.0085,102.1701,8929.0
2017-08-17 11:20:00,113.78,113.82,113.68,113.68,5000.0,102.1432,102.1791,102.0534,102.0534,5000.0
2017-08-17 11:25:00,113.69,113.8,113.57,113.58,4985.0,102.0624,102.1611,101.9547,101.9636,4985.0
2017-08-17 11:30:00,113.6,113.66,113.45,113.48,4917.0,101.9816,102.0354,101.8469,101.8739,4917.0
2017-08-17 11:35:00,113.53,113.55,113.43,113.45,11398.0,101.9187,101.9367,101.829,101.8469,11398.0
2017-08-17 11:40:00,113.42,113.49,113.33,113.38,4201.0,101.82,101.8828,101.7392,101.7841,4201.0
2017-08-17 11:45:00,113.32,113.35,113.13,113.17,5079.0,101.7302,101.7572,101.5597,101.5956,5079.0
2017-08-17 11:50:00,113.2,113.24,113.09,113.11,5165.0,101.6225,101.6584,101.5237,101.5417,5165.0
2017-08-17 11:55:00,113.15,113.36,113.14,113.3,6420.0,101.5776,101.7661,101.5686,101.7123,6420.0
2017-08-17 12:00:00,113.29,113.46,113.23,113.41,4139.0,101.7033,101.8559,101.6494,101.811,4139.0
2017-08-17 12:05:00,113.47,113.47,113.35,113.37,3198.0,101.8649,101.8649,101.7572,101.7751,3198.0
2017-08-17 12:10:00,113.34,113.39,113.24,113.39,2000.0,101.7482,101.7931,101.6584,101.7931,2000.0
2017-08-17 12:15:00,113.33,113.35,113.15,113.15,4200.0,101.7392,101.7572,101.5776,101.5776,4200.0
2017-08-17 12:20:00,113.2,113.47,113.17,113.44,8054.0,101.6225,101.8649,101.5956,101.8379,8054.0
2017-08-17 12:25:00,113.41,113.5,113.37,113.5,11893.0,101.811,101.8918,101.7751,101.8918,11893.0
2017-08-17 12:30:00,113.47,113.48,113.29,113.29,6216.0,101.8649,101.8739,101.7033,101.7033,6216.0
2017-08-17 12:35:00,113.36,113.44,113.31,113.35,7300.0,101.7661,101.8379,101.7212,101.7572,7300.0
2017-08-17 12:40:00,113.39,113.42,113.32,113.32,6505.0,101.7931,101.82,101.7302,101.7302,6505.0
2017-08-17 12:45:00,113.35,113.39,113.32,113.39,9974.0,101.7572,101.7931,101.7302,101.7931,9974.0
2017-08-17 12:50:00,113.37,113.37,113.13,113.15,3995.0,101.7751,101.7751,101.5597,101.5776,3995.0
2017-08-17 12:55:00,113.14,113.18,113.05,113.18,10162.0,101.5686,101.6045,101.4878,101.6045,10162.0
2017-08-17 13:00:00,113.16,113.2,113.05,113.07,10277.0,101.5866,101.6225,101.4878,101.5058,10277.0
2017-08-17 13:05:00,113.11,113.27,113.11,113.2,5837.0,101.5417,101.6853,101.5417,101.6225,5837.0
2017-08-17 13:10:00,113.22,113.22,113.05,113.06,5800.0,101.6404,101.6404,101.4878,101.4968,5800.0
2017-08-17 13:15:00,113.02,113.16,112.97,113.16,9283.0,101.4609,101.5866,101.416,101.5866,9283.0
2017-08-17 13:20:00,113.15,113.17,113.1,113.11,4300.0,101.5776,101.5956,101.5327,101.5417,4300.0
2017-08-17 13:25:00,113.1,113.13,113.07,113.07,4701.0,101.5327,101.5597,101.5058,101.5058,4701.0
2017-08-17 13:30:00,113.11,113.14,113.05,113.08,4381.0,101.5417,101.5686,101.4878,101.5148,4381.0
2017-08-17 13:35:00,113.05,113.08,112.85,112.88,10354.0,101.4878,101.5148,101.3083,101.3352,10354.0
2017-08-17 13:40:00,112.82,112.99,112.81,112.91,3234.0,101.2814,101.434,101.2724,101.3622,3234.0
2017-08-17 13:45:00,112.9,112.99,112.85,112.87,7488.0,101.3532,101.434,101.3083,101.3262,7488.0
2017-08-17 13:50:00,112.87,112.94,112.77,112.89,5095.0,101.3262,101.3891,101.2365,101.3442,5095.0
2017-08-17 13:55:00,112.91,112.95,112.75,112.79,7780.0,101.3622,101.3981,101.2185,101.2544,7780.0
2017-08-17 14:00:00,112.86,112.95,112.67,112.67,4684.0,101.3173,101.3981,101.1467,101.1467,4684.0
2017-08-17 14:05:00,112.7,112.76,112.67,112.74,2600.0,101.1736,101.2275,101.1467,101.2095,2600.0
2017-08-17 14:10:00,112.75,112.79,112.69,112.75,5191.0,101.2185,101.2544,101.1647,101.2185,5191.0
2017-08-17 14:15:00,112.75,112.75,112.5,112.6,5866.0,101.2185,101.2185,100.9941,101.0839,5866.0
2017-08-17 14:20:00,112.54,112.56,112.48,112.52,4220.0,101.03,101.048,100.9761,101.012,4220.0
2017-08-17 14:25:00,112.54,112.88,112.54,112.88,10899.0,101.03,101.3352,101.03,101.3352,10899.0
2017-08-17 14:30:00,112.8,112.83,112.73,112.79,5008.0,101.2634,101.2903,101.2006,101.2544,5008.0
2017-08-17 14:35:00,112.77,112.86,112.76,112.8,4379.0,101.2365,101.3173,101.2275,101.2634,4379.0
2017-08-17 14:40:00,112.78,112.88,112.77,112.81,6927.0,101.2455,101.3352,101.2365,101.2724,6927.0
2017-08-17 14:45:00,112.79,112.84,112.72,112.74,5626.0,101.2544,101.2993,101.1916,101.2095,5626.0
2017-08-17 14:50:00,112.72,112.83,112.65,112.78,14396.0,101.1916,101.2903,101.1287,101.2455,14396.0
2017-08-17 14:55:00,112.78,112.89,112.77,112.84,7201.0,101.2455,101.3442,101.2365,101.2993,7201.0
2017-08-17 15:00:00,112.82,112.87,112.67,112.69,5335.0,101.2814,101.3262,101.1467,101.1647,5335.0
2017-08-17 15:05:00,112.68,112.74,112.63,112.63,6815.0,101.1557,101.2095,101.1108,101.1108,6815.0
2017-08-17 15:10:00,112.66,112.66,112.38,112.42,8947.0,101.1377,101.1377,100.8864,100.9223,8947.0
2017-08-17 15:15:00,112.43,112.45,112.35,112.37,5600.0,100.9312,100.9492,100.8594,100.8774,5600.0
2017-08-17 15:20:00,112.37,112.49,112.36,112.41,6664.0,100.8774,100.9851,100.8684,100.9133,6664.0
2017-08-17 15:25:00,112.44,112.47,112.37,112.4,5693.0,100.9402,100.9672,100.8774,100.9043,5693.0
2017-08-17 15:30:00,112.41,112.45,112.31,112.37,6770.0,100.9133,100.9492,100.8235,100.8774,6770.0
2017-08-17 15:35:00,112.38,112.39,112.18,112.18,13158.0,100.8864,100.8953,100.7068,100.7068,13158.0
2017-08-17 15:40:00,112.22,112.22,112.0,112.18,21473.0,100.7427,100.7427,100.5452,100.7068,21473.0
2017-08-17 15:45:00,112.14,112.2,112.06,112.17,19961.0,100.6709,100.7248,100.5991,100.6978,19961.0
2017-08-17 15:50:00,112.15,112.22,112.04,112.19,27908.0,100.6799,100.7427,100.5811,100.7158,27908.0
2017-08-17 15:55:00,112.19,112.21,112.04,112.1,52844.0,100.7158,100.7337,100.5811,100.635,52844.0
2017-08-18 09:30:00,112.04,112.23,111.57,112.11,49923.0,100.5811,100.7517,100.1592,100.644,49923.0
2017-08-18 09:35:00,112.13,112.22,112.08,112.22,4560.0,100.6619,100.7427,100.617,100.7427,4560.0
2017-08-18 09:40:00,112.18,112.51,112.18,112.49,4408.0,100.7068,101.0031,100.7068,100.9851,4408.0
2017-08-18 09:45:00,112.4,112.67,112.4,112.65,3365.0,100.9043,101.1467,100.9043,101.1287,3365.0
2017-08-18 09:50:00,112.59,112.69,112.3,112.36,4599.0,101.0749,101.1647,100.8145,100.8684,4599.0
2017-08-18 09:55:00,112.37,112.53,112.37,112.43,4105.0,100.8774,101.021,100.8774,100.9312,4105.0
2017-08-18 10:00:00,112.49,112.49,112.24,112.31,5394.0,100.9851,100.9851,100.7607,100.8235,5394.0
2017-08-18 10:05:00,112.22,112.24,112.05,112.18,12049.0,100.7427,100.7607,100.5901,100.7068,12049.0
2017-08-18 10:10:00,112.16,112.16,112.06,112.09,1562.0,100.6889,100.6889,100.5991,100.626,1562.0
2017-08-18 10:15:00,112.07,112.1,111.77,111.79,12768.0,100.6081,100.635,100.3387,100.3567,12768.0
2017-08-18 10:20:00,111.77,111.78,111.64,111.68,6928.0,100.3387,100.3477,100.222,100.258,6928.0
2017-08-18 10:25:00,111.71,111.73,111.64,111.67,6418.0,100.2849,100.3028,100.222,100.249,6418.0
2017-08-18 10:30:00,111.67,111.71,111.56,111.6,11414.0,100.249,100.2849,100.1502,100.1861,11414.0
2017-08-18 10:35:00,111.62,112.12,111.62,112.1,24105.0,100.2041,100.653,100.2041,100.635,24105.0
2017-08-18 10:40:00,112.1,112.32,112.05,112.32,3754.0,100.635,100.8325,100.5901,100.8325,3754.0
2017-08-18 10:45:00,112.32,112.48,112.25,112.31,5699.0,100.8325,100.9761,100.7697,100.8235,5699.0
2017-08-18 10:50:00,112.34,112.46,112.33,112.37,3575.0,100.8505,100.9582,100.8415,100.8774,3575.0
2017-08-18 10:55:00,112.34,112.42,112.28,112.4,8760.0,100.8505,100.9223,100.7966,100.9043,8760.0
2017-08-18 11:00:00,112.41,112.51,112.31,112.4,8063.0,100.9133,101.0031,100.8235,100.9043,8063.0
2017-08-18 11:05:00,112.41,112.42,112.35,112.35,2850.0,100.9133,100.9223,100.8594,100.8594,2850.0
2017-08-18 11:10:00,112.4,112.4,112.26,112.32,4101.0,100.9043,100.9043,100.7786,100.8325,4101.0
2017-08-18 11:15:00,112.31,112.72,112.3,112.72,6295.0,100.8235,101.1916,100.8145,101.1916,6295.0
2017-08-18 11:20:00,112.7,112.78,112.64,112.74,6741.0,101.1736,101.2455,101.1198,101.2095,6741.0
2017-08-18 11:25:00,112.74,112.88,112.74,112.75,5316.0,101.2095,101.3352,101.2095,101.2185,5316.0
2017-08-18 11:30:00,112.72,112.86,112.63,112.84,5838.0,101.1916,101.3173,101.1108,101.2993,5838.0
2017-08-18 11:35:00,112.8,112.9,112.68,112.84,4800.0,101.2634,101.3532,101.1557,101.2993,4800.0
2017-08-18 11:40:00,112.91,112.93,112.75,112.82,4985.0,101.3622,101.3801,101.2185,101.2814,4985.0
2017-08-18 11:45:00,112.79,112.86,112.69,112.76,4096.0,101.2544,101.3173,101.1647,101.2275,4096.0
2017-08-18 11:50:00,112.8,113.06,112.78,112.97,6672.0,101.2634,101.4968,101.2455,101.416,6672.0
2017-08-18 11:55:00,112.99,113.12,112.96,112.96,7300.0,101.434,101.5507,101.407,101.407,7300.0
2017-08-18 12:00:00,113.02,113.04,112.83,112.84,8518.0,101.4609,101.4789,101.2903,101.2993,8518.0
2017-08-18 12:05:00,112.84,113.01,112.83,112.89,20220.0,101.2993,101.4519,101.2903,101.3442,20220.0
2017-08-18 12:10:00,112.91,113.04,112.85,112.9,6705.0,101.3622,101.4789,101.3083,101.3532,6705.0
2017-08-18 12:15:00,112.9,113.01,112.9,113.0,3541.0,101.3532,101.4519,101.3532,101.4429,3541.0
2017-08-18 12:20:00,112.98,112.98,112.89,112.89,5063.0,101.425,101.425,101.3442,101.3442,5063.0
2017-08-18 12:25:00,112.93,113.09,112.93,113.0,2200.0,101.3801,101.5237,101.3801,101.4429,2200.0
2017-08-18 12:30:00,113.0,113.09,112.98,113.0,6271.0,101.4429,101.5237,101.425,101.4429,6271.0
2017-08-18 12:35:00,113.02,113.08,112.93,113.08,2850.0,101.4609,101.5148,101.3801,101.5148,2850.0
2017-08-18 12:40:00,113.07,113.32,113.02,113.05,9801.0,101.5058,101.7302,101.4609,101.4878,9801.0
2017-08-18 12:45:00,113.06,113.18,112.96,113.09,7828.0,101.4968,101.6045,101.407,101.5237,7828.0
2017-08-18 12:50:00,113.08,113.12,113.01,113.12,3500.0,101.5148,101.5507,101.4519,101.5507,3500.0
2017-08-18 12:55:00,113.11,113.12,112.92,112.98,4022.0,101.5417,101.5507,101.3711,101.425,4022.0
2017-08-18 13:00:00,112.98,113.01,112.91,112.94,3600.0,101.425,101.4519,101.3622,101.3891,3600.0
2017-08-18 13:05:00,112.94,112.95,112.87,112.87,4180.0,101.3891,101.3981,101.3262,101.3262,4180.0
2017-08-18 13:10:00,112.85,112.93,112.78,112.78,7030.0,101.3083,101.3801,101.2455,101.2455,7030.0
2017-08-18 13:15:00,112.77,112.95,112.76,112.88,2560.0,101.2365,101.3981,101.2275,101.3352,2560.0
2017-08-18 13:20:00,112.83,112.85,112.77,112.78,4400.0,101.2903,101.3083,101.2365,101.2455,4400.0
2017-08-18 13:25:00,112.78,112.86,112.76,112.81,3475.0,101.2455,101.3173,101.2275,101.2724,3475.0
2017-08-18 13:30:00,112.8,112.84,112.77,112.78,4101.0,101.2634,101.2993,101.2365,101.2455,4101.0
2017-08-18 13:35:00,112.73,112.75,112.51,112.58,7773.0,101.2006,101.2185,101.0031,101.0659,7773.0
2017-08-18 13:40:00,112.57,112.61,112.52,112.6,3997.0,101.0569,101.0928,101.012,101.0839,3997.0
2017-08-18 13:45:00,112.64,112.71,112.58,112.68,3550.0,101.1198,101.1826,101.0659,101.1557,3550.0
2017-08-18 13:50:00,112.71,112.78,112.69,112.78,3933.0,101.1826,101.2455,101.1647,101.2455,3933.0
2017-08-18 13:55:00,112.76,112.78,112.64,112.64,5613.0,101.2275,101.2455,101.1198,101.1198,5613.0
2017-08-18 14:00:00,112.67,112.69,112.63,112.63,4390.0,101.1467,101.1647,101.1108,101.1108,4390.0
2017-08-18 14:05:00,112.65,112.79,112.65,112.79,4985.0,101.1287,101.2544,101.1287,101.2544,4985.0
2017-08-18 14:10:00,112.82,113.03,112.82,112.95,7256.0,101.2814,101.4699,101.2814,101.3981,7256.0
2017-08-18 14:15:00,112.98,113.04,112.92,112.95,4094.0,101.425,101.4789,101.3711,101.3981,4094.0
2017-08-18 14:20:00,112.98,113.07,112.89,113.0,6779.0,101.425,101.5058,101.3442,101.4429,6779.0
2017-08-18 14:25:00,113.01,113.18,113.01,113.14,11166.0,101.4519,101.6045,101.4519,101.5686,11166.0
2017-08-18 14:30:00,113.16,113.25,113.09,113.09,6900.0,101.5866,101.6674,101.5237,101.5237,6900.0
2017-08-18 14:35:00,113.11,113.23,113.08,113.08,6279.0,101.5417,101.6494,101.5148,101.5148,6279.0
2017-08-18 14:40:00,113.09,113.19,113.07,113.19,8521.0,101.5237,101.6135,101.5058,101.6135,8521.0
2017-08-18 14:45:00,113.16,113.2,113.13,113.16,4360.0,101.5866,101.6225,101.5597,101.5866,4360.0
2017-08-18 14:50:00,113.18,113.27,113.16,113.24,10008.0,101.6045,101.6853,101.5866,101.6584,10008.0
2017-08-18 14:55:00,113.25,113.3,113.14,113.19,14656.0,101.6674,101.7123,101.5686,101.6135,14656.0
2017-08-18 15:00:00,113.19,113.19,113.12,113.13,4385.0,101.6135,101.6135,101.5507,101.5597,4385.0
2017-08-18 15:05:00,113.12,113.22,113.09,113.18,10414.0,101.5507,101.6404,101.5237,101.6045,10414.0
2017-08-18 15:10:00,113.19,113.21,113.11,113.13,3626.0,101.6135,101.6315,101.5417,101.5597,3626.0
2017-08-18 15:15:00,113.12,113.12,113.04,113.06,9572.0,101.5507,101.5507,101.4789,101.4968,9572.0
2017-08-18 15:20:00,113.08,113.11,112.97,113.03,8712.0,101.5148,101.5417,101.416,101.4699,8712.0
2017-08-18 15:25:00,113.04,113.15,113.02,113.08,9034.0,101.4789,101.5776,101.4609,101.5148,9034.0
2017-08-18 15:30:00,113.08,113.14,113.07,113.1,11396.0,101.5148,101.5686,101.5058,101.5327,11396.0
2017-08-18 15:35:00,113.12,113.19,113.1,113.14,15016.0,101.5507,101.6135,101.5327,101.5686,15016.0
2017-08-18 15:40:00,113.14,113.15,113.02,113.02,14317.0,101.5686,101.5776,101.4609,101.4609,14317.0
2017-08-18 15:45:00,113.0,113.0,112.75,112.78,32598.0,101.4429,101.4429,101.2185,101.2455,32598.0
2017-08-18 15:50:00,112.78,112.78,112.63,112.66,43564.0,101.2455,101.2455,101.1108,101.1377,43564.0
2017-08-18 15:55:00,112.67,112.68,112.58,112.6,54726.0,101.1467,101.1557,101.0659,101.0839,54726.0
2017-08-21 09:30:00,112.65,112.81,112.23,112.23,13265.0,101.1287,101.2724,100.7517,100.7517,13265.0
2017-08-21 09:35:00,112.43,112.84,112.4,112.62,2271.0,100.9312,101.2993,100.9043,101.1018,2271.0
2017-08-21 09:40:00,112.81,112.91,112.68,112.68,2900.0,101.2724,101.3622,101.1557,101.1557,2900.0
2017-08-21 09:45:00,112.66,112.66,112.42,112.42,1476.0,101.1377,101.1377,100.9223,100.9223,1476.0
2017-08-21 09:50:00,112.49,112.7,112.48,112.64,5661.0,100.9851,101.1736,100.9761,101.1198,5661.0
2017-08-21 09:55:00,112.58,112.61,112.4,112.45,7600.0,101.0659,101.0928,100.9043,100.9492,7600.0
2017-08-21 10:00:00,112.4,112.43,112.27,112.35,3350.0,100.9043,100.9312,100.7876,100.8594,3350.0
2017-08-21 10:05:00,112.36,112.46,112.27,112.45,9280.0,100.8684,100.9582,100.7876,100.9492,9280.0
2017-08-21 10:10:00,112.49,112.77,112.49,112.77,8194.0,100.9851,101.2365,100.9851,101.2365,8194.0
2017-08-21 10:15:00,112.81,112.84,112.67,112.8,5596.0,101.2724,101.2993,101.1467,101.2634,5596.0
2017-08-21 10:20:00,112.8,112.84,112.42,112.42,6400.0,101.2634,101.2993,100.9223,100.9223,6400.0
2017-08-21 10:25:00,112.48,112.79,112.48,112.79,7161.0,100.9761,101.2544,100.9761,101.2544,7161.0
2017-08-21 10:30:00,112.8,112.97,112.8,112.93,1500.0,101.2634,101.416,101.2634,101.3801,1500.0
2017-08-21 10:35:00,112.94,112.95,112.57,112.6,6775.0,101.3891,101.3981,101.0569,101.0839,6775.0
2017-08-21 10:40:00,112.58,112.89,112.58,112.87,4960.0,101.0659,101.3442,101.0659,101.3262,4960.0
2017-08-21 10:45:00,112.87,112.87,112.71,112.73,5290.0,101.3262,101.3262,101.1826,101.2006,5290.0
2017-08-21 10:50:00,112.68,112.88,112.65,112.81,5088.0,101.1557,101.3352,101.1287,101.2724,5088.0
2017-08-21 10:55:00,112.8,112.89,112.79,112.88,6079.0,101.2634,101.3442,101.2544,101.3352,6079.0
2017-08-21 11:00:00,112.89,112.92,112.72,112.74,4492.0,101.3442,101.3711,101.1916,101.2095,4492.0
2017-08-21 11:05:00,112.73,112.79,112.65,112.78,3816.0,101.2006,101.2544,101.1287,101.2455,3816.0
2017-08-21 11:10:00,112.84,113.14,112.84,113.06,13719.0,101.2993,101.5686,101.2993,101.4968,13719.0
2017-08-21 11:15:00,113.06,113.2,113.03,113.08,6033.0,101.4968,101.6225,101.4699,101.5148,6033.0
2017-08-21 11:20:00,113.1,113.16,113.08,113.08,4635.0,101.5327,101.5866,101.5148,101.5148,4635.0
2017-08-21 11:25:00,113.02,113.11,112.98,113.02,5012.0,101.4609,101.5417,101.425,101.4609,5012.0
2017-08-21 11:30:00,113.01,113.01,112.97,113.01,1400.0,101.4519,101.4519,101.416,101.4519,1400.0
2017-08-21 11:35:00,113.01,113.04,112.93,113.04,6870.0,101.4519,101.4789,101.3801,101.4789,6870.0
2017-08-21 11:40:00,113.06,113.09,113.03,113.06,1800.0,101.4968,101.5237,101.4699,101.4968,1800.0
2017-08-21 11:45:00,113.08,113.21,113.07,113.18,4201.0,101.5148,101.6315,101.5058,101.6045,4201.0
2017-08-21 11:50:00,113.17,113.2,113.13,113.18,1100.0,101.5956,101.6225,101.5597,101.6045,1100.0
2017-08-21 11:55:00,113.13,113.15,113.06,113.06,9314.0,101.5597,101.5776,101.4968,101.4968,9314.0
2017-08-21 12:00:00,113.07,113.15,113.07,113.14,2700.0,101.5058,101.5776,101.5058,101.5686,2700.0
2017-08-21 12:05:00,113.12,113.13,113.07,113.1,7035.0,101.5507,101.5597,101.5058,101.5327,7035.0
2017-08-21 12:10:00,113.1,113.12,112.92,112.93,6786.0,101.5327,101.5507,101.3711,101.3801,6786.0
2017-08-21 12:15:00,112.88,112.95,112.88,112.9,3000.0,101.3352,101.3981,101.3352,101.3532,3000.0
2017-08-21 12:20:00,112.92,113.01,112.92,113.0,2249.0,101.3711,101.4519,101.3711,101.4429,2249.0
2017-08-21 12:25:00,113.0,113.18,112.94,112.97,20317.0,101.4429,101.6045,101.3891,101.416,20317.0
2017-08-21 12:30:00,112.97,113.03,112.88,112.95,5654.0,101.416,101.4699,101.3352,101.3981,5654.0
2017-08-21 12:35:00,112.93,112.93,112.76,112.76,1790.0,101.3801,101.3801,101.2275,101.2275,1790.0
2017-08-21 12:40:00,112.79,112.97,112.75,112.96,11210.0,101.2544,101.416,101.2185,101.407,11210.0
2017-08-21 12:45:00,112.96,112.98,112.9,112.92,2000.0,101.407,101.425,101.3532,101.3711,2000.0
2017-08-21 12:50:00,112.88,113.0,112.87,112.96,6200.0,101.3352,101.4429,101.3262,101.407,6200.0
2017-08-21 12:55:00,112.94,112.99,112.86,112.99,5418.0,101.3891,101.434,101.3173,101.434,5418.0
2017-08-21 13:00:00,112.99,113.07,112.98,113.07,8606.0,101.434,101.5058,101.425,101.5058,8606.0
2017-08-21 13:05:00,113.04,113.14,113.04,113.14,2296.0,101.4789,101.5686,101.4789,101.5686,2296.0
2017-08-21 13:10:00,113.09,113.1,113.06,113.08,1500.0,101.5237,101.5327,101.4968,101.5148,1500.0
2017-08-21 13:15:00,113.07,113.12,113.04,113.11,3208.0,101.5058,101.5507,101.4789,101.5417,3208.0
2017-08-21 13:20:00,113.13,113.24,113.1,113.22,4428.0,101.5597,101.6584,101.5327,101.6404,4428.0
2017-08-21 13:25:00,113.21,113.25,113.19,113.24,5222.0,101.6315,101.6674,101.6135,101.6584,5222.0
2017-08-21 13:30:00,113.21,113.37,113.21,113.37,5940.0,101.6315,101.7751,101.6315,101.7751,5940.0
2017-08-21 13:35:00,113.32,113.36,113.28,113.35,10856.0,101.7302,101.7661,101.6943,101.7572,10856.0
2017-08-21 13:40:00,113.36,113.55,113.32,113.46,9291.0,101.7661,101.9367,101.7302,101.8559,9291.0
2017-08-21 13:45:00,113.46,113.46,113.39,113.44,7344.0,101.8559,101.8559,101.7931,101.8379,7344.0
2017-08-21 13:50:00,113.44,113.46,113.38,113.39,7174.0,101.8379,101.8559,101.7841,101.7931,7174.0
2017-08-21 13:55:00,113.36,113.36,113.26,113.34,3700.0,101.7661,101.7661,101.6764,101.7482,3700.0
2017-08-21 14:00:00,113.32,113.41,113.32,113.39,5750.0,101.7302,101.811,101.7302,101.7931,5750.0
2017-08-21 14:05:00,113.42,113.46,113.4,113.41,9317.0,101.82,101.8559,101.802,101.811,9317.0
2017-08-21 14:10:00,113.43,113.43,113.24,113.24,4002.0,101.829,101.829,101.6584,101.6584,4002.0
2017-08-21 14:15:00,113.24,113.25,113.05,113.05,3120.0,101.6584,101.6674,101.4878,101.4878,3120.0
2017-08-21 14:20:00,113.1,113.16,113.05,113.16,5206.0,101.5327,101.5866,101.4878,101.5866,5206.0
2017-08-21 14:25:00,113.18,113.22,113.13,113.18,8112.0,101.6045,101.6404,101.5597,101.6045,8112.0
2017-08-21 14:30:00,113.17,113.23,113.14,113.19,2925.0,101.5956,101.6494,101.5686,101.6135,2925.0
2017-08-21 14:35:00,113.17,113.22,113.06,113.06,5213.0,101.5956,101.6404,101.4968,101.4968,5213.0
2017-08-21 14:40:00,113.04,113.04,112.9,113.0,9348.0,101.4789,101.4789,101.3532,101.4429,9348.0
2017-08-21 14:45:00,113.03,113.1,113.01,113.01,2678.0,101.4699,101.5327,101.4519,101.4519,2678.0
2017-08-21 14:50:00,113.0,113.09,112.97,113.0,3888.0,101.4429,101.5237,101.416,101.4429,3888.0
2017-08-21 14:55:00,112.99,113.03,112.98,113.02,2400.0,101.434,101.4699,101.425,101.4609,2400.0
2017-08-21 15:00:00,113.02,113.1,113.01,113.02,2300.0,101.4609,101.5327,101.4519,101.4609,2300.0
2017-08-21 15:05:00,113.08,113.09,113.03,113.09,3452.0,101.5148,101.5237,101.4699,101.5237,3452.0
2017-08-21 15:10:00,113.09,113.09,112.99,113.06,6137.0,101.5237,101.5237,101.434,101.4968,6137.0
2017-08-21 15:15:00,113.05,113.16,113.05,113.11,6225.0,101.4878,101.5866,101.4878,101.5417,6225.0
2017-08-21 15:20:00,113.16,113.38,113.16,113.35,5223.0,101.5866,101.7841,101.5866,101.7572,5223.0
2017-08-21 15:25:00,113.36,113.43,113.33,113.42,3325.0,101.7661,101.829,101.7392,101.82,3325.0
2017-08-21 15:30:00,113.46,113.47,113.39,113.4,8447.0,101.8559,101.8649,101.7931,101.802,8447.0
2017-08-21 15:35:00,113.4,113.51,113.38,113.51,5927.0,101.802,101.9008,101.7841,101.9008,5927.0
2017-08-21 15:40:00,113.54,113.54,113.46,113.52,13084.0,101.9277,101.9277,101.8559,101.9098,13084.0
2017-08-21 15:45:00,113.52,113.59,113.51,113.51,13033.0,101.9098,101.9726,101.9008,101.9008,13033.0
2017-08-21 15:50:00,113.53,113.59,113.53,113.58,11647.0,101.9187,101.9726,101.9187,101.9636,11647.0
2017-08-21 15:55:00,113.56,113.57,113.47,113.51,27432.0,101.9457,101.9547,101.8649,101.9008,27432.0
2017-08-22 09:30:00,113.89,114.39,113.77,114.33,18730.0,102.2419,102.6908,102.1342,102.6369,18730.0
2017-08-22 09:35:00,114.33,114.88,114.14,114.84,17355.0,102.6369,103.1307,102.4664,103.0948,17355.0
2017-08-22 09:40:00,114.88,114.88,114.19,114.25,16506.0,103.1307,103.1307,102.5112,102.5651,16506.0
2017-08-22 09:45:00,114.23,114.49,114.06,114.31,14866.0,102.5472,102.7806,102.3945,102.619,14866.0
2017-08-22 09:50:00,114.36,114.36,114.18,114.19,11733.0,102.6639,102.6639,102.5023,102.5112,11733.0
2017-08-22 09:55:00,114.21,114.3,114.19,114.27,5290.0,102.5292,102.61,102.5112,102.5831,5290.0
2017-08-22 10:00:00,114.2,114.34,114.13,114.16,6989.0,102.5202,102.6459,102.4574,102.4843,6989.0
2017-08-22 10:05:00,114.11,114.17,114.1,114.13,4695.0,102.4394,102.4933,102.4304,102.4574,4695.0
2017-08-22 10:10:00,114.15,114.25,114.12,114.25,6097.0,102.4753,102.5651,102.4484,102.5651,6097.0
2017-08-22 10:15:00,114.25,114.27,114.12,114.12,8140.0,102.5651,102.5831,102.4484,102.4484,8140.0
2017-08-22 10:20:00,114.16,114.34,114.14,114.3,8772.0,102.4843,102.6459,102.4664,102.61,8772.0
2017-08-22 10:25:00,114.34,114.67,114.29,114.66,6681.0,102.6459,102.9422,102.601,102.9332,6681.0
2017-08-22 10:30:00,114.6,114.64,114.44,114.47,5031.0,102.8793,102.9152,102.7357,102.7626,5031.0
2017-08-22 10:35:00,114.47,114.63,114.38,114.6,9172.0,102.7626,102.9062,102.6818,102.8793,9172.0
2017-08-22 10:40:00,114.59,114.75,114.55,114.7,2418.0,102.8703,103.014,102.8344,102.9691,2418.0
2017-08-22 10:45:00,114.73,114.86,114.7,114.86,6794.0,102.996,103.1127,102.9691,103.1127,6794.0
2017-08-22 10:50:00,114.85,115.19,114.79,115.08,28092.0,103.1037,103.409,103.0499,103.3102,28092.0
2017-08-22 10:55:00,115.03,115.09,114.93,115.03,7922.0,103.2653,103.3192,103.1756,103.2653,7922.0
2017-08-22 11:00:00,115.02,115.02,114.8,114.86,4679.0,103.2564,103.2564,103.0589,103.1127,4679.0
2017-08-22 11:05:00,114.9,114.93,114.78,114.82,5382.0,103.1486,103.1756,103.0409,103.0768,5382.0
2017-08-22 11:10:00,114.78,114.86,114.58,114.83,8910.0,103.0409,103.1127,102.8614,103.0858,8910.0
2017-08-22 11:15:00,114.88,114.93,114.87,114.91,5680.0,103.1307,103.1756,103.1217,103.1576,5680.0
2017-08-22 11:20:00,114.93,115.01,114.82,114.96,8319.0,103.1756,103.2474,103.0768,103.2025,8319.0
2017-08-22 11:25:00,114.94,115.26,114.94,115.26,18075.0,103.1845,103.4718,103.1845,103.4718,18075.0
2017-08-22 11:30:00,115.29,115.43,115.14,115.36,16260.0,103.4987,103.6244,103.3641,103.5616,16260.0
2017-08-22 11:35:00,115.36,115.5,115.27,115.35,12594.0,103.5616,103.6873,103.4808,103.5526,12594.0
2017-08-22 11:40:00,115.34,115.45,115.12,115.12,4409.0,103.5436,103.6424,103.3461,103.3461,4409.0
2017-08-22 11:45:00,115.14,115.35,115.12,115.28,5298.0,103.3641,103.5526,103.3461,103.4898,5298.0
2017-08-22 11:50:00,115.26,115.26,115.14,115.24,7485.0,103.4718,103.4718,103.3641,103.4539,7485.0
2017-08-22 11:55:00,115.24,115.42,115.24,115.33,8123.0,103.4539,103.6154,103.4539,103.5346,8123.0
2017-08-22 12:00:00,115.31,115.48,115.31,115.4,5650.0,103.5167,103.6693,103.5167,103.5975,5650.0
2017-08-22 12:05:00,115.37,115.44,115.35,115.38,6453.0,103.5706,103.6334,103.5526,103.5795,6453.0
2017-08-22 12:10:00,115.38,115.44,115.38,115.41,3454.0,103.5795,103.6334,103.5795,103.6065,3454.0
2017-08-22 12:15:00,115.42,115.43,115.34,115.38,4580.0,103.6154,103.6244,103.5436,103.5795,4580.0
2017-08-22 12:20:00,115.36,115.36,115.18,115.22,4426.0,103.5616,103.5616,103.4,103.4359,4426.0
2017-08-22 12:25:00,115.24,115.37,115.24,115.36,6083.0,103.4539,103.5706,103.4539,103.5616,6083.0
2017-08-22 12:30:00,115.34,115.37,115.3,115.33,8301.0,103.5436,103.5706,103.5077,103.5346,8301.0
2017-08-22 12:35:00,115.28,115.32,115.26,115.31,5092.0,103.4898,103.5257,103.4718,103.5167,5092.0
2017-08-22 12:40:00,115.26,115.29,115.17,115.26,8918.0,103.4718,103.4987,103.391,103.4718,8918.0
2017-08-22 12:45:00,115.25,115.35,115.25,115.31,3141.0,103.4628,103.5526,103.4628,103.5167,3141.0
2017-08-22 12:50:00,115.33,115.4,115.29,115.32,10636.0,103.5346,103.5975,103.4987,103.5257,10636.0
2017-08-22 12:55:00,115.32,115.4,115.32,115.4,5900.0,103.5257,103.5975,103.5257,103.5975,5900.0
2017-08-22 13:00:00,115.42,115.55,115.38,115.51,4861.0,103.6154,103.7321,103.5795,103.6962,4861.0
2017-08-22 13:05:00,115.52,115.63,115.5,115.51,7613.0,103.7052,103.804,103.6873,103.6962,7613.0
2017-08-22 13:10:00,115.5,115.5,115.37,115.48,6349.0,103.6873,103.6873,103.5706,103.6693,6349.0
2017-08-22 13:15:00,115.52,115.55,115.49,115.51,4734.0,103.7052,103.7321,103.6783,103.6962,4734.0
2017-08-22 13:20:00,115.49,115.81,115.46,115.81,16777.0,103.6783,103.9656,103.6514,103.9656,16777.0
2017-08-22 13:25:00,115.84,115.98,115.77,115.78,19211.0,103.9925,104.1182,103.9296,103.9386,19211.0
2017-08-22 13:30:00,115.77,115.87,115.56,115.56,33172.0,103.9296,104.0194,103.7411,103.7411,33172.0
2017-08-22 13:35:00,115.61,115.61,115.35,115.4,4919.0,103.786,103.786,103.5526,103.5975,4919.0
2017-08-22 13:40:00,115.38,115.39,115.26,115.34,15029.0,103.5795,103.5885,103.4718,103.5436,15029.0
2017-08-22 13:45:00,115.39,115.61,115.34,115.56,3882.0,103.5885,103.786,103.5436,103.7411,3882.0
2017-08-22 13:50:00,115.61,115.62,115.44,115.44,6291.0,103.786,103.795,103.6334,103.6334,6291.0
2017-08-22 13:55:00,115.44,115.53,115.37,115.48,6546.0,103.6334,103.7142,103.5706,103.6693,6546.0
2017-08-22 14:00:00,115.49,115.52,115.43,115.44,8074.0,103.6783,103.7052,103.6244,103.6334,8074.0
2017-08-22 14:05:00,115.44,115.45,115.4,115.41,8040.0,103.6334,103.6424,103.5975,103.6065,8040.0
2017-08-22 14:10:00,115.43,115.46,115.36,115.36,8868.0,103.6244,103.6514,103.5616,103.5616,8868.0
2017-08-22 14:15:00,115.36,115.53,115.36,115.53,8320.0,103.5616,103.7142,103.5616,103.7142,8320.0
2017-08-22 14:20:00,115.55,115.6,115.48,115.5,5375.0,103.7321,103.777,103.6693,103.6873,5375.0
2017-08-22 14:25:00,115.51,115.65,115.5,115.6,7250.0,103.6962,103.8219,103.6873,103.777,7250.0
2017-08-22 14:30:00,115.61,115.74,115.58,115.73,3899.0,103.786,103.9027,103.7591,103.8937,3899.0
2017-08-22 14:35:00,115.76,115.83,115.72,115.77,6002.0,103.9207,103.9835,103.8848,103.9296,6002.0
2017-08-22 14:40:00,115.77,115.78,115.68,115.73,8002.0,103.9296,103.9386,103.8489,103.8937,8002.0
2017-08-22 14:45:00,115.73,115.78,115.71,115.78,5028.0,103.8937,103.9386,103.8758,103.9386,5028.0
2017-08-22 14:50:00,115.79,115.85,115.76,115.83,6661.0,103.9476,104.0015,103.9207,103.9835,6661.0
2017-08-22 14:55:00,115.84,115.86,115.66,115.67,9028.0,103.9925,104.0104,103.8309,103.8399,9028.0
2017-08-22 15:00:00,115.67,115.77,115.66,115.76,7175.0,103.8399,103.9296,103.8309,103.9207,7175.0
2017-08-22 15:05:00,115.74,115.74,115.67,115.73,3154.0,103.9027,103.9027,103.8399,103.8937,3154.0
2017-08-22 15:10:00,115.76,115.78,115.71,115.73,5029.0,103.9207,103.9386,103.8758,103.8937,5029.0
2017-08-22 15:15:00,115.72,115.8,115.7,115.8,7026.0,103.8848,103.9566,103.8668,103.9566,7026.0
2017-08-22 15:20:00,115.8,115.8,115.66,115.72,13464.0,103.9566,103.9566,103.8309,103.8848,13464.0
2017-08-22 15:25:00,115.72,115.85,115.71,115.73,14112.0,103.8848,104.0015,103.8758,103.8937,14112.0
2017-08-22 15:30:00,115.75,115.9,115.73,115.88,12549.0,103.9117,104.0464,103.8937,104.0284,12549.0
2017-08-22 15:35:00,115.88,116.19,115.88,116.19,26613.0,104.0284,104.3067,104.0284,104.3067,26613.0
2017-08-22 15:40:00,116.18,116.18,115.97,116.0,24681.0,104.2977,104.2977,104.1092,104.1361,24681.0
2017-08-22 15:45:00,116.0,116.09,115.94,115.96,26288.0,104.1361,104.2169,104.0823,104.1002,26288.0
2017-08-22 15:50:00,115.93,115.95,115.87,115.88,17987.0,104.0733,104.0912,104.0194,104.0284,17987.0
2017-08-22 15:55:00,115.89,115.9,115.75,115.82,43372.0,104.0374,104.0464,103.9117,103.9745,43372.0
2017-08-23 09:30:00,115.57,115.79,115.1,115.79,25042.0,103.7501,103.9476,103.3282,103.9476,25042.0
2017-08-23 09:35:00,115.78,116.41,115.66,116.26,14841.0,103.9386,104.5042,103.8309,104.3695,14841.0
2017-08-23 09:40:00,116.33,116.35,116.0,116.1,8067.0,104.4324,104.4503,104.1361,104.2259,8067.0
2017-08-23 09:45:00,116.04,116.26,115.85,116.04,17150.0,104.172,104.3695,104.0015,104.172,17150.0
2017-08-23 09:50:00,115.96,116.2,115.94,116.15,6004.0,104.1002,104.3157,104.0823,104.2708,6004.0
2017-08-23 09:55:00,116.15,116.28,116.13,116.15,11391.0,104.2708,104.3875,104.2528,104.2708,11391.0
2017-08-23 10:00:00,116.16,116.22,115.79,115.83,7800.0,104.2798,104.3336,103.9476,103.9835,7800.0
2017-08-23 10:05:00,115.79,115.89,115.73,115.76,7764.0,103.9476,104.0374,103.8937,103.9207,7764.0
2017-08-23 10:10:00,115.72,115.79,115.69,115.74,5796.0,103.8848,103.9476,103.8578,103.9027,5796.0
2017-08-23 10:15:00,115.77,116.04,115.74,116.04,11134.0,103.9296,104.172,103.9027,104.172,11134.0
2017-08-23 10:20:00,116.01,116.21,115.96,115.97,4583.0,104.1451,104.3246,104.1002,104.1092,4583.0
2017-08-23 10:25:00,115.97,115.97,115.66,115.71,5454.0,104.1092,104.1092,103.8309,103.8758,5454.0
2017-08-23 10:30:00,115.74,115.74,115.58,115.64,12948.0,103.9027,103.9027,103.7591,103.8129,12948.0
2017-08-23 10:35:00,115.65,115.81,115.61,115.8,4700.0,103.8219,103.9656,103.786,103.9566,4700.0
2017-08-23 10:40:00,115.85,115.86,115.72,115.8,4540.0,104.0015,104.0104,103.8848,103.9566,4540.0
2017-08-23 10:45:00,115.78,115.88,115.78,115.84,3750.0,103.9386,104.0284,103.9386,103.9925,3750.0
2017-08-23 10:50:00,115.84,115.9,115.8,115.85,3809.0,103.9925,104.0464,103.9566,104.0015,3809.0
2017-08-23 10:55:00,115.82,115.83,115.65,115.67,3130.0,103.9745,103.9835,103.8219,103.8399,3130.0
2017-08-23 11:00:00,115.67,115.75,115.64,115.7,3286.0,103.8399,103.9117,103.8129,103.8668,3286.0
2017-08-23 11:05:00,115.75,115.75,115.51,115.51,3760.0,103.9117,103.9117,103.6962,103.6962,3760.0
2017-08-23 11:10:00,115.5,115.5,115.32,115.42,5471.0,103.6873,103.6873,103.5257,103.6154,5471.0
2017-08-23 11:15:00,115.32,115.44,115.26,115.44,3730.0,103.5257,103.6334,103.4718,103.6334,3730.0
2017-08-23 11:20:00,115.42,115.44,115.29,115.38,5048.0,103.6154,103.6334,103.4987,103.5795,5048.0
2017-08-23 11:25:00,115.37,115.43,115.3,115.42,10135.0,103.5706,103.6244,103.5077,103.6154,10135.0
2017-08-23 11:30:00,115.4,115.45,115.33,115.41,7359.0,103.5975,103.6424,103.5346,103.6065,7359.0
2017-08-23 11:35:00,115.4,115.42,115.35,115.35,1400.0,103.5975,103.6154,103.5526,103.5526,1400.0
2017-08-23 11:40:00,115.39,115.5,115.38,115.42,3770.0,103.5885,103.6873,103.5795,103.6154,3770.0
2017-08-23 11:45:00,115.45,115.45,115.36,115.42,1901.0,103.6424,103.6424,103.5616,103.6154,1901.0
2017-08-23 11:50:00,115.43,115.43,115.35,115.43,3266.0,103.6244,103.6244,103.5526,103.6244,3266.0
2017-08-23 11:55:00,115.45,115.51,115.4,115.51,4300.0,103.6424,103.6962,103.5975,103.6962,4300.0
2017-08-23 12:00:00,115.46,115.5,115.41,115.44,1600.0,103.6514,103.6873,103.6065,103.6334,1600.0
2017-08-23 12:05:00,115.44,115.54,115.43,115.53,5563.0,103.6334,103.7232,103.6244,103.7142,5563.0
2017-08-23 12:10:00,115.52,115.53,115.45,115.53,2100.0,103.7052,103.7142,103.6424,103.7142,2100.0
2017-08-23 12:15:00,115.52,115.59,115.51,115.57,10789.0,103.7052,103.7681,103.6962,103.7501,10789.0
2017-08-23 12:20:00,115.54,115.6,115.54,115.55,1500.0,103.7232,103.777,103.7232,103.7321,1500.0
2017-08-23 12:25:00,115.59,115.59,115.47,115.55,4924.0,103.7681,103.7681,103.6603,103.7321,4924.0
2017-08-23 12:30:00,115.55,115.62,115.55,115.62,2650.0,103.7321,103.795,103.7321,103.795,2650.0
2017-08-23 12:35:00,115.59,115.6,115.57,115.58,1718.0,103.7681,103.777,103.7501,103.7591,1718.0
2017-08-23 12:40:00,115.53,115.57,115.43,115.48,2471.0,103.7142,103.7501,103.6244,103.6693,2471.0
2017-08-23 12:45:00,115.47,115.47,115.33,115.33,2400.0,103.6603,103.6603,103.5346,103.5346,2400.0
2017-08-23 12:50:00,115.34,115.36,115.3,115.31,2499.0,103.5436,103.5616,103.5077,103.5167,2499.0
2017-08-23 12:55:00,115.32,115.44,115.31,115.43,3908.0,103.5257,103.6334,103.5167,103.6244,3908.0
2017-08-23 13:00:00,115.43,115.6,115.42,115.57,6421.0,103.6244,103.777,103.6154,103.7501,6421.0
2017-08-23 13:05:00,115.58,115.71,115.58,115.67,2494.0,103.7591,103.8758,103.7591,103.8399,2494.0
2017-08-23 13:10:00,115.65,115.77,115.62,115.62,8798.0,103.8219,103.9296,103.795,103.795,8798.0
2017-08-23 13:15:00,115.65,115.66,115.54,115.57,5644.0,103.8219,103.8309,103.7232,103.7501,5644.0
2017-08-23 13:20:00,115.58,115.61,115.54,115.61,2600.0,103.7591,103.786,103.7232,103.786,2600.0
2017-08-23 13:25:00,115.59,115.72,115.59,115.71,2336.0,103.7681,103.8848,103.7681,103.8758,2336.0
2017-08-23 13:30:00,115.7,115.71,115.67,115.67,1000.0,103.8668,103.8758,103.8399,103.8399,1000.0
2017-08-23 13:35:00,115.67,115.71,115.62,115.65,1794.0,103.8399,103.8758,103.795,103.8219,1794.0
2017-08-23 13:40:00,115.62,115.72,115.62,115.72,1925.0,103.795,103.8848,103.795,103.8848,1925.0
2017-08-23 13:45:00,115.69,115.71,115.63,115.71,2290.0,103.8578,103.8758,103.804,103.8758,2290.0
2017-08-23 13:50:00,115.65,115.65,115.53,115.53,2352.0,103.8219,103.8219,103.7142,103.7142,2352.0
2017-08-23 13:55:00,115.5,115.58,115.48,115.56,4476.0,103.6873,103.7591,103.6693,103.7411,4476.0
2017-08-23 14:00:00,115.52,115.53,115.47,115.52,1600.0,103.7052,103.7142,103.6603,103.7052,1600.0
2017-08-23 14:05:00,115.49,115.61,115.49,115.57,4200.0,103.6783,103.786,103.6783,103.7501,4200.0
2017-08-23 14:10:00,115.58,115.75,115.55,115.72,3600.0,103.7591,103.9117,103.7321,103.8848,3600.0
2017-08-23 14:15:00,115.74,115.74,115.65,115.65,1000.0,103.9027,103.9027,103.8219,103.8219,1000.0
2017-08-23 14:20:00,115.64,115.64,115.58,115.63,1800.0,103.8129,103.8129,103.7591,103.804,1800.0
2017-08-23 14:25:00,115.6,115.73,115.56,115.72,3996.0,103.777,103.8937,103.7411,103.8848,3996.0
2017-08-23 14:30:00,115.71,115.71,115.65,115.67,2714.0,103.8758,103.8758,103.8219,103.8399,2714.0
2017-08-23 14:35:00,115.64,115.64,115.56,115.58,2813.0,103.8129,103.8129,103.7411,103.7591,2813.0
2017-08-23 14:40:00,115.63,115.72,115.63,115.72,1774.0,103.804,103.8848,103.804,103.8848,1774.0
2017-08-23 14:45:00,115.7,115.72,115.66,115.7,1685.0,103.8668,103.8848,103.8309,103.8668,1685.0
2017-08-23 14:50:00,115.68,115.74,115.68,115.7,2240.0,103.8489,103.9027,103.8489,103.8668,2240.0
2017-08-23 14:55:00,115.69,115.7,115.66,115.7,966.0,103.8578,103.8668,103.8309,103.8668,966.0
2017-08-23 15:00:00,115.67,115.75,115.67,115.74,5402.0,103.8399,103.9117,103.8399,103.9027,5402.0
2017-08-23 15:05:00,115.74,115.81,115.7,115.81,6278.0,103.9027,103.9656,103.8668,103.9656,6278.0
2017-08-23 15:10:00,115.8,115.81,115.73,115.74,1701.0,103.9566,103.9656,103.8937,103.9027,1701.0
2017-08-23 15:15:00,115.74,115.74,115.7,115.72,4059.0,103.9027,103.9027,103.8668,103.8848,4059.0
2017-08-23 15:20:00,115.73,115.73,115.68,115.68,2801.0,103.8937,103.8937,103.8489,103.8489,2801.0
2017-08-23 15:25:00,115.71,115.73,115.68,115.68,4913.0,103.8758,103.8937,103.8489,103.8489,4913.0
2017-08-23 15:30:00,115.69,115.72,115.62,115.63,5522.0,103.8578,103.8848,103.795,103.804,5522.0
2017-08-23 15:35:00,115.63,115.7,115.62,115.64,7703.0,103.804,103.8668,103.795,103.8129,7703.0
2017-08-23 15:40:00,115.64,115.66,115.58,115.59,4900.0,103.8129,103.8309,103.7591,103.7681,4900.0
2017-08-23 15:45:00,115.56,115.58,115.51,115.55,11485.0,103.7411,103.7591,103.6962,103.7321,11485.0
2017-08-23 15:50:00,115.54,115.63,115.5,115.52,10673.0,103.7232,103.804,103.6873,103.7052,10673.0
2017-08-23 15:55:00,115.51,115.59,115.42,115.43,43258.0,103.6962,103.7681,103.6154,103.6244,43258.0
2017-08-24 09:30:00,115.63,115.98,115.53,115.83,20249.0,103.804,104.1182,103.7142,103.9835,20249.0
2017-08-24 09:35:00,115.64,116.04,115.62,115.82,3917.0,103.8129,104.172,103.795,103.9745,3917.0
2017-08-24 09:40:00,115.82,115.82,115.42,115.42,6312.0,103.9745,103.9745,103.6154,103.6154,6312.0
2017-08-24 09:45:00,115.41,115.56,115.41,115.46,3745.0,103.6065,103.7411,103.6065,103.6514,3745.0
2017-08-24 09:50:00,115.46,115.46,115.1,115.27,8792.0,103.6514,103.6514,103.3282,103.4808,8792.0
2017-08-24 09:55:00,115.36,115.36,115.09,115.18,8951.0,103.5616,103.5616,103.3192,103.4,8951.0
2017-08-24 10:00:00,115.2,115.28,115.1,115.28,5839.0,103.4179,103.4898,103.3282,103.4898,5839.0
2017-08-24 10:05:00,115.29,115.3,114.72,114.95,52772.0,103.4987,103.5077,102.987,103.1935,52772.0
2017-08-24 10:10:00,115.06,115.32,115.04,115.21,15208.0,103.2923,103.5257,103.2743,103.4269,15208.0
2017-08-24 10:15:00,115.2,115.3,115.16,115.26,7073.0,103.4179,103.5077,103.382,103.4718,7073.0
2017-08-24 10:20:00,115.3,115.34,115.24,115.29,2925.0,103.5077,103.5436,103.4539,103.4987,2925.0
2017-08-24 10:25:00,115.34,115.51,115.29,115.48,5009.0,103.5436,103.6962,103.4987,103.6693,5009.0
2017-08-24 10:30:00,115.52,115.53,115.4,115.47,10472.0,103.7052,103.7142,103.5975,103.6603,10472.0
2017-08-24 10:35:00,115.47,115.64,115.47,115.61,4278.0,103.6603,103.8129,103.6603,103.786,4278.0
2017-08-24 10:40:00,115.63,115.72,115.6,115.67,16923.0,103.804,103.8848,103.777,103.8399,16923.0
2017-08-24 10:45:00,115.67,115.67,115.6,115.67,9367.0,103.8399,103.8399,103.777,103.8399,9367.0
2017-08-24 10:50:00,115.64,115.74,115.62,115.67,6812.0,103.8129,103.9027,103.795,103.8399,6812.0
2017-08-24 10:55:00,115.69,115.74,115.6,115.66,3900.0,103.8578,103.9027,103.777,103.8309,3900.0
2017-08-24 11:00:00,115.66,115.75,115.65,115.75,5159.0,103.8309,103.9117,103.8219,103.9117,5159.0
2017-08-24 11:05:00,115.78,115.79,115.73,115.76,4650.0,103.9386,103.9476,103.8937,103.9207,4650.0
2017-08-24 11:10:00,115.78,115.78,115.6,115.62,6439.0,103.9386,103.9386,103.777,103.795,6439.0
2017-08-24 11:15:00,115.6,115.71,115.6,115.71,13300.0,103.777,103.8758,103.777,103.8758,13300.0
2017-08-24 11:20:00,115.71,115.78,115.65,115.73,6227.0,103.8758,103.9386,103.8219,103.8937,6227.0
2017-08-24 11:25:00,115.72,115.76,115.65,115.73,8046.0,103.8848,103.9207,103.8219,103.8937,8046.0
2017-08-24 11:30:00,115.71,115.83,115.62,115.73,8899.0,103.8758,103.9835,103.795,103.8937,8899.0
2017-08-24 11:35:00,115.72,115.81,115.67,115.75,6273.0,103.8848,103.9656,103.8399,103.9117,6273.0
2017-08-24 11:40:00,115.78,115.91,115.78,115.91,2450.0,103.9386,104.0553,103.9386,104.0553,2450.0
2017-08-24 11:45:00,115.88,115.9,115.75,115.77,7672.0,104.0284,104.0464,103.9117,103.9296,7672.0
2017-08-24 11:50:00,115.76,115.91,115.76,115.82,5349.0,103.9207,104.0553,103.9207,103.9745,5349.0
2017-08-24 11:55:00,115.81,115.87,115.77,115.85,2609.0,103.9656,104.0194,103.9296,104.0015,2609.0
2017-08-24 12:00:00,115.91,115.92,115.78,115.78,5366.0,104.0553,104.0643,103.9386,103.9386,5366.0
2017-08-24 12:05:00,115.81,115.84,115.74,115.74,3400.0,103.9656,103.9925,103.9027,103.9027,3400.0
2017-08-24 12:10:00,115.78,115.9,115.77,115.9,3838.0,103.9386,104.0464,103.9296,104.0464,3838.0
2017-08-24 12:15:00,115.89,115.9,115.85,115.9,8140.0,104.0374,104.0464,104.0015,104.0464,8140.0
2017-08-24 12:20:00,115.92,116.01,115.91,116.01,5178.0,104.0643,104.1451,104.0553,104.1451,5178.0
2017-08-24 12:25:00,116.03,116.1,116.03,116.07,4350.0,104.1631,104.2259,104.1631,104.199,4350.0
2017-08-24 12:30:00,116.06,116.18,116.01,116.01,5365.0,104.19,104.2977,104.1451,104.1451,5365.0
2017-08-24 12:35:00,116.01,116.02,115.93,116.01,2900.0,104.1451,104.1541,104.0733,104.1451,2900.0
2017-08-24 12:40:00,116.02,116.09,115.95,116.09,3594.0,104.1541,104.2169,104.0912,104.2169,3594.0
2017-08-24 12:45:00,116.11,116.11,115.98,116.04,2622.0,104.2349,104.2349,104.1182,104.172,2622.0
2017-08-24 12:50:00,116.04,116.19,116.04,116.07,4508.0,104.172,104.3067,104.172,104.199,4508.0
2017-08-24 12:55:00,116.07,116.11,116.05,116.09,1834.0,104.199,104.2349,104.181,104.2169,1834.0
2017-08-24 13:00:00,116.08,116.1,116.04,116.07,6100.0,104.2079,104.2259,104.172,104.199,6100.0
2017-08-24 13:05:00,116.07,116.13,116.06,116.07,6025.0,104.199,104.2528,104.19,104.199,6025.0
2017-08-24 13:10:00,116.08,116.17,116.04,116.16,6591.0,104.2079,104.2887,104.172,104.2798,6591.0
2017-08-24 13:15:00,116.18,116.27,116.16,116.17,7600.0,104.2977,104.3785,104.2798,104.2887,7600.0
2017-08-24 13:20:00,116.17,116.19,116.11,116.11,2581.0,104.2887,104.3067,104.2349,104.2349,2581.0
2017-08-24 13:25:00,116.14,116.14,116.05,116.05,2003.0,104.2618,104.2618,104.181,104.181,2003.0
2017-08-24 13:30:00,116.05,116.05,115.88,115.88,4268.0,104.181,104.181,104.0284,104.0284,4268.0
2017-08-24 13:35:00,115.88,115.93,115.88,115.88,3191.0,104.0284,104.0733,104.0284,104.0284,3191.0
2017-08-24 13:40:00,115.89,115.95,115.83,115.87,4144.0,104.0374,104.0912,103.9835,104.0194,4144.0
2017-08-24 13:45:00,115.88,115.92,115.85,115.88,2000.0,104.0284,104.0643,104.0015,104.0284,2000.0
2017-08-24 13:50:00,115.88,115.89,115.76,115.78,4467.0,104.0284,104.0374,103.9207,103.9386,4467.0
2017-08-24 13:55:00,115.77,115.82,115.71,115.74,7815.0,103.9296,103.9745,103.8758,103.9027,7815.0
2017-08-24 14:00:00,115.75,115.78,115.69,115.71,8440.0,103.9117,103.9386,103.8578,103.8758,8440.0
2017-08-24 14:05:00,115.71,115.71,115.57,115.58,7650.0,103.8758,103.8758,103.7501,103.7591,7650.0
2017-08-24 14:10:00,115.57,115.58,115.41,115.41,11565.0,103.7501,103.7591,103.6065,103.6065,11565.0
2017-08-24 14:15:00,115.44,115.63,115.43,115.6,10589.0,103.6334,103.804,103.6244,103.777,10589.0
2017-08-24 14:20:00,115.67,115.67,115.47,115.66,14151.0,103.8399,103.8399,103.6603,103.8309,14151.0
2017-08-24 14:25:00,115.68,115.68,115.51,115.51,10330.0,103.8489,103.8489,103.6962,103.6962,10330.0
2017-08-24 14:30:00,115.51,115.58,115.44,115.48,15742.0,103.6962,103.7591,103.6334,103.6693,15742.0
2017-08-24 14:35:00,115.5,115.6,115.49,115.55,6346.0,103.6873,103.777,103.6783,103.7321,6346.0
2017-08-24 14:40:00,115.55,115.62,115.55,115.58,5659.0,103.7321,103.795,103.7321,103.7591,5659.0
2017-08-24 14:45:00,115.6,115.61,115.48,115.52,11610.0,103.777,103.786,103.6693,103.7052,11610.0
2017-08-24 14:50:00,115.51,115.62,115.49,115.52,9957.0,103.6962,103.795,103.6783,103.7052,9957.0
2017-08-24 14:55:00,115.53,115.62,115.52,115.57,17371.0,103.7142,103.795,103.7052,103.7501,17371.0
2017-08-24 15:00:00,115.63,115.63,115.55,115.57,4950.0,103.804,103.804,103.7321,103.7501,4950.0
2017-08-24 15:05:00,115.55,115.59,115.42,115.46,6797.0,103.7321,103.7681,103.6154,103.6514,6797.0
2017-08-24 15:10:00,115.46,115.46,115.27,115.27,5185.0,103.6514,103.6514,103.4808,103.4808,5185.0
2017-08-24 15:15:00,115.26,115.27,115.18,115.26,25869.0,103.4718,103.4808,103.4,103.4718,25869.0
2017-08-24 15:20:00,115.25,115.35,115.23,115.3,10772.0,103.4628,103.5526,103.4449,103.5077,10772.0
2017-08-24 15:25:00,115.29,115.33,115.1,115.1,13260.0,103.4987,103.5346,103.3282,103.3282,13260.0
2017-08-24 15:30:00,115.12,115.17,114.86,115.09,30076.0,103.3461,103.391,103.1127,103.3192,30076.0
2017-08-24 15:35:00,115.07,115.18,114.98,115.18,28268.0,103.3012,103.4,103.2204,103.4,28268.0
2017-08-24 15:40:00,115.2,115.24,114.95,114.99,15654.0,103.4179,103.4539,103.1935,103.2294,15654.0
2017-08-24 15:45:00,115.0,115.01,114.93,114.93,23248.0,103.2384,103.2474,103.1756,103.1756,23248.0
2017-08-24 15:50:00,114.92,114.94,114.81,114.86,33314.0,103.1666,103.1845,103.0678,103.1127,33314.0
2017-08-24 15:55:00,114.87,114.93,114.81,114.86,47150.0,103.1217,103.1756,103.0678,103.1127,47150.0
2017-08-25 09:30:00,115.13,115.46,114.26,114.61,23933.0,103.3551,103.6514,102.5741,102.8883,23933.0
2017-08-25 09:35:00,114.72,114.84,114.5,114.51,5323.0,102.987,103.0948,102.7895,102.7985,5323.0
2017-08-25 09:40:00,114.65,114.86,114.26,114.42,17573.0,102.9242,103.1127,102.5741,102.7177,17573.0
2017-08-25 09:45:00,114.39,115.04,114.38,115.02,26049.0,102.6908,103.2743,102.6818,103.2564,26049.0
2017-08-25 09:50:00,115.02,115.37,115.0,115.11,6107.0,103.2564,103.5706,103.2384,103.3371,6107.0
2017-08-25 09:55:00,115.13,115.26,115.03,115.03,11306.0,103.3551,103.4718,103.2653,103.2653,11306.0
2017-08-25 10:00:00,115.07,115.29,115.07,115.22,8407.0,103.3012,103.4987,103.3012,103.4359,8407.0
2017-08-25 10:05:00,115.23,115.34,115.08,115.11,6993.0,103.4449,103.5436,103.3102,103.3371,6993.0
2017-08-25 10:10:00,115.14,115.26,115.14,115.17,2410.0,103.3641,103.4718,103.3641,103.391,2410.0
2017-08-25 10:15:00,115.17,115.38,115.15,115.21,7602.0,103.391,103.5795,103.3731,103.4269,7602.0
2017-08-25 10:20:00,115.23,115.25,114.9,115.04,9131.0,103.4449,103.4628,103.1486,103.2743,9131.0
2017-08-25 10:25:00,115.06,115.19,114.99,115.17,2700.0,103.2923,103.409,103.2294,103.391,2700.0
2017-08-25 10:30:00,115.17,115.3,115.11,115.2,7378.0,103.391,103.5077,103.3371,103.4179,7378.0
2017-08-25 10:35:00,115.12,115.24,115.06,115.22,5481.0,103.3461,103.4539,103.2923,103.4359,5481.0
2017-08-25 10:40:00,115.19,115.24,114.96,115.02,5946.0,103.409,103.4539,103.2025,103.2564,5946.0
2017-08-25 10:45:00,114.96,115.02,114.83,114.83,8195.0,103.2025,103.2564,103.0858,103.0858,8195.0
2017-08-25 10:50:00,114.81,114.99,114.8,114.88,4053.0,103.0678,103.2294,103.0589,103.1307,4053.0
2017-08-25 10:55:00,114.88,115.1,114.88,114.96,8601.0,103.1307,103.3282,103.1307,103.2025,8601.0
2017-08-25 11:00:00,114.94,115.11,114.87,114.9,7600.0,103.1845,103.3371,103.1217,103.1486,7600.0
2017-08-25 11:05:00,114.79,114.96,114.79,114.9,8104.0,103.0499,103.2025,103.0499,103.1486,8104.0
2017-08-25 11:10:00,114.87,114.95,114.75,114.75,8158.0,103.1217,103.1935,103.014,103.014,8158.0
2017-08-25 11:15:00,114.75,114.95,114.68,114.83,14731.0,103.014,103.1935,102.9511,103.0858,14731.0
2017-08-25 11:20:00,114.83,114.93,114.78,114.89,2795.0,103.0858,103.1756,103.0409,103.1397,2795.0
2017-08-25 11:25:00,114.89,114.91,114.78,114.87,9800.0,103.1397,103.1576,103.0409,103.1217,9800.0
2017-08-25 11:30:00,114.83,114.87,114.78,114.78,2062.0,103.0858,103.1217,103.0409,103.0409,2062.0
2017-08-25 11:35:00,114.8,114.89,114.8,114.85,6777.0,103.0589,103.1397,103.0589,103.1037,6777.0
2017-08-25 11:40:00,114.89,114.9,114.82,114.87,4293.0,103.1397,103.1486,103.0768,103.1217,4293.0
2017-08-25 11:45:00,114.88,114.9,114.85,114.88,3411.0,103.1307,103.1486,103.1037,103.1307,3411.0
2017-08-25 11:50:00,114.87,114.9,114.84,114.87,1750.0,103.1217,103.1486,103.0948,103.1217,1750.0
2017-08-25 11:55:00,114.88,114.94,114.88,114.94,1063.0,103.1307,103.1845,103.1307,103.1845,1063.0
2017-08-25 12:00:00,114.94,115.02,114.94,115.02,1900.0,103.1845,103.2564,103.1845,103.2564,1900.0
2017-08-25 12:05:00,115.01,115.16,114.96,115.14,7792.0,103.2474,103.382,103.2025,103.3641,7792.0
2017-08-25 12:10:00,115.08,115.11,115.04,115.11,6257.0,103.3102,103.3371,103.2743,103.3371,6257.0
2017-08-25 12:15:00,115.1,115.14,114.96,115.05,3829.0,103.3282,103.3641,103.2025,103.2833,3829.0
2017-08-25 12:20:00,115.1,115.14,115.06,115.07,2069.0,103.3282,103.3641,103.2923,103.3012,2069.0
2017-08-25 12:25:00,115.06,115.14,115.06,115.11,3440.0,103.2923,103.3641,103.2923,103.3371,3440.0
2017-08-25 12:30:00,115.11,115.17,115.08,115.1,2034.0,103.3371,103.391,103.3102,103.3282,2034.0
2017-08-25 12:35:00,115.11,115.13,115.02,115.03,1997.0,103.3371,103.3551,103.2564,103.2653,1997.0
2017-08-25 12:40:00,115.0,115.07,114.99,115.02,2200.0,103.2384,103.3012,103.2294,103.2564,2200.0
2017-08-25 12:45:00,115.04,115.09,115.04,115.04,1550.0,103.2743,103.3192,103.2743,103.2743,1550.0
2017-08-25 12:50:00,115.06,115.07,115.0,115.07,2703.0,103.2923,103.3012,103.2384,103.3012,2703.0
2017-08-25 12:55:00,115.05,115.09,115.01,115.01,3260.0,103.2833,103.3192,103.2474,103.2474,3260.0
2017-08-25 13:00:00,115.05,115.11,115.05,115.11,700.0,103.2833,103.3371,103.2833,103.3371,700.0
2017-08-25 13:05:00,115.11,115.19,115.07,115.19,1002.0,103.3371,103.409,103.3012,103.409,1002.0
2017-08-25 13:10:00,115.19,115.23,115.15,115.17,2300.0,103.409,103.4449,103.3731,103.391,2300.0
2017-08-25 13:15:00,115.17,115.17,115.08,115.08,2646.0,103.391,103.391,103.3102,103.3102,2646.0
2017-08-25 13:20:00,115.09,115.18,115.05,115.18,2493.0,103.3192,103.4,103.2833,103.4,2493.0
2017-08-25 13:25:00,115.15,115.18,115.15,115.18,600.0,103.3731,103.4,103.3731,103.4,600.0
2017-08-25 13:30:00,115.11,115.11,115.03,115.09,2748.0,103.3371,103.3371,103.2653,103.3192,2748.0
2017-08-25 13:35:00,115.07,115.11,115.04,115.04,2392.0,103.3012,103.3371,103.2743,103.2743,2392.0
2017-08-25 13:40:00,115.04,115.08,115.02,115.06,2200.0,103.2743,103.3102,103.2564,103.2923,2200.0
2017-08-25 13:45:00,115.03,115.09,115.03,115.03,900.0,103.2653,103.3192,103.2653,103.2653,900.0
2017-08-25 13:50:00,115.05,115.1,115.02,115.1,2900.0,103.2833,103.3282,103.2564,103.3282,2900.0
2017-08-25 13:55:00,115.05,115.06,114.96,114.96,2464.0,103.2833,103.2923,103.2025,103.2025,2464.0
2017-08-25 14:00:00,114.99,115.08,114.96,115.04,3663.0,103.2294,103.3102,103.2025,103.2743,3663.0
2017-08-25 14:05:00,115.04,115.14,115.02,115.12,2116.0,103.2743,103.3641,103.2564,103.3461,2116.0
2017-08-25 14:10:00,115.13,115.18,115.12,115.15,2593.0,103.3551,103.4,103.3461,103.3731,2593.0
2017-08-25 14:15:00,115.15,115.19,115.14,115.15,4850.0,103.3731,103.409,103.3641,103.3731,4850.0
2017-08-25 14:20:00,115.14,115.2,115.09,115.14,17432.0,103.3641,103.4179,103.3192,103.3641,17432.0
2017-08-25 14:25:00,115.15,115.23,115.14,115.22,1600.0,103.3731,103.4449,103.3641,103.4359,1600.0
2017-08-25 14:30:00,115.23,115.31,115.17,115.26,6100.0,103.4449,103.5167,103.391,103.4718,6100.0
2017-08-25 14:35:00,115.28,115.3,115.28,115.3,1155.0,103.4898,103.5077,103.4898,103.5077,1155.0
2017-08-25 14:40:00,115.31,115.34,115.27,115.34,3000.0,103.5167,103.5436,103.4808,103.5436,3000.0
2017-08-25 14:45:00,115.36,115.37,115.29,115.35,1364.0,103.5616,103.5706,103.4987,103.5526,1364.0
2017-08-25 14:50:00,115.35,115.38,115.32,115.37,2043.0,103.5526,103.5795,103.5257,103.5706,2043.0
2017-08-25 14:55:00,115.34,115.35,115.25,115.29,5736.0,103.5436,103.5526,103.4628,103.4987,5736.0
2017-08-25 15:00:00,115.3,115.31,115.22,115.24,4409.0,103.5077,103.5167,103.4359,103.4539,4409.0
2017-08-25 15:05:00,115.26,115.27,115.19,115.26,3080.0,103.4718,103.4808,103.409,103.4718,3080.0
2017-08-25 15:10:00,115.25,115.34,115.24,115.27,11314.0,103.4628,103.5436,103.4539,103.4808,11314.0
2017-08-25 15:15:00,115.28,115.29,115.22,115.26,2800.0,103.4898,103.4987,103.4359,103.4718,2800.0
2017-08-25 15:20:00,115.26,115.28,115.19,115.19,3481.0,103.4718,103.4898,103.409,103.409,3481.0
2017-08-25 15:25:00,115.19,115.2,115.14,115.15,5387.0,103.409,103.4179,103.3641,103.3731,5387.0
2017-08-25 15:30:00,115.18,115.23,115.15,115.19,5878.0,103.4,103.4449,103.3731,103.409,5878.0
2017-08-25 15:35:00,115.19,115.25,115.14,115.22,9458.0,103.409,103.4628,103.3641,103.4359,9458.0
2017-08-25 15:40:00,115.23,115.24,115.15,115.18,9865.0,103.4449,103.4539,103.3731,103.4,9865.0
2017-08-25 15:45:00,115.16,115.16,115.03,115.06,10897.0,103.382,103.382,103.2653,103.2923,10897.0
2017-08-25 15:50:00,115.03,115.11,115.02,115.11,9406.0,103.2653,103.3371,103.2564,103.3371,9406.0
2017-08-25 15:55:00,115.09,115.09,114.91,114.97,25056.0,103.3192,103.3192,103.1576,103.2115,25056.0
2017-08-28 09:30:00,115.93,116.0,115.65,115.65,29007.0,104.0733,104.1361,103.8219,103.8219,29007.0
2017-08-28 09:35:00,115.78,115.81,115.55,115.64,5425.0,103.9386,103.9656,103.7321,103.8129,5425.0
2017-08-28 09:40:00,115.64,115.64,115.39,115.4,5643.0,103.8129,103.8129,103.5885,103.5975,5643.0
2017-08-28 09:45:00,115.49,115.6,115.4,115.43,5442.0,103.6783,103.777,103.5975,103.6244,5442.0
2017-08-28 09:50:00,115.41,115.42,115.22,115.3,6260.0,103.6065,103.6154,103.4359,103.5077,6260.0
2017-08-28 09:55:00,115.3,115.35,115.17,115.17,6590.0,103.5077,103.5526,103.391,103.391,6590.0
2017-08-28 10:00:00,115.2,115.28,115.1,115.16,10169.0,103.4179,103.4898,103.3282,103.382,10169.0
2017-08-28 10:05:00,115.31,115.31,115.01,115.1,4974.0,103.5167,103.5167,103.2474,103.3282,4974.0
2017-08-28 10:10:00,115.1,115.12,114.96,114.99,5546.0,103.3282,103.3461,103.2025,103.2294,5546.0
2017-08-28 10:15:00,114.98,114.99,114.9,114.92,4493.0,103.2204,103.2294,103.1486,103.1666,4493.0
2017-08-28 10:20:00,114.89,114.89,114.77,114.81,6854.0,103.1397,103.1397,103.0319,103.0678,6854.0
2017-08-28 10:25:00,114.81,114.82,114.66,114.76,2081.0,103.0678,103.0768,102.9332,103.0229,2081.0
2017-08-28 10:30:00,114.69,114.76,114.69,114.72,3252.0,102.9601,103.0229,102.9601,102.987,3252.0
2017-08-28 10:35:00,114.74,114.76,114.57,114.68,6273.0,103.005,103.0229,102.8524,102.9511,6273.0
2017-08-28 10:40:00,114.68,114.69,114.51,114.51,3150.0,102.9511,102.9601,102.7985,102.7985,3150.0
2017-08-28 10:45:00,114.53,114.57,114.46,114.55,7772.0,102.8165,102.8524,102.7536,102.8344,7772.0
2017-08-28 10:50:00,114.69,114.84,114.69,114.72,1900.0,102.9601,103.0948,102.9601,102.987,1900.0
2017-08-28 10:55:00,114.77,114.77,114.61,114.69,2846.0,103.0319,103.0319,102.8883,102.9601,2846.0
2017-08-28 11:00:00,114.65,114.71,114.59,114.65,9639.0,102.9242,102.9781,102.8703,102.9242,9639.0
2017-08-28 11:05:00,114.6,114.61,114.5,114.51,5274.0,102.8793,102.8883,102.7895,102.7985,5274.0
2017-08-28 11:10:00,114.56,114.62,114.48,114.52,4200.0,102.8434,102.8973,102.7716,102.8075,4200.0
2017-08-28 11:15:00,114.5,114.64,114.47,114.64,5425.0,102.7895,102.9152,102.7626,102.9152,5425.0
2017-08-28 11:20:00,114.69,114.79,114.63,114.66,5523.0,102.9601,103.0499,102.9062,102.9332,5523.0
2017-08-28 11:25:00,114.69,114.79,114.63,114.76,3350.0,102.9601,103.0499,102.9062,103.0229,3350.0
2017-08-28 11:30:00,114.74,114.84,114.69,114.78,2974.0,103.005,103.0948,102.9601,103.0409,2974.0
2017-08-28 11:35:00,114.78,114.78,114.62,114.69,1516.0,103.0409,103.0409,102.8973,102.9601,1516.0
2017-08-28 11:40:00,114.69,114.85,114.69,114.85,3170.0,102.9601,103.1037,102.9601,103.1037,3170.0
2017-08-28 11:45:00,114.85,114.85,114.78,114.82,2478.0,103.1037,103.1037,103.0409,103.0768,2478.0
2017-08-28 11:50:00,114.84,114.93,114.83,114.93,4500.0,103.0948,103.1756,103.0858,103.1756,4500.0
2017-08-28 11:55:00,114.92,114.99,114.89,114.93,3659.0,103.1666,103.2294,103.1397,103.1756,3659.0
2017-08-28 12:00:00,114.93,114.96,114.85,114.85,4761.0,103.1756,103.2025,103.1037,103.1037,4761.0
2017-08-28 12:05:00,114.86,114.86,114.76,114.82,4439.0,103.1127,103.1127,103.0229,103.0768,4439.0
2017-08-28 12:10:00,114.82,114.89,114.81,114.86,2040.0,103.0768,103.1397,103.0678,103.1127,2040.0
2017-08-28 12:15:00,114.86,114.86,114.79,114.79,800.0,103.1127,103.1127,103.0499,103.0499,800.0
2017-08-28 12:20:00,114.78,114.81,114.7,114.7,2728.0,103.0409,103.0678,102.9691,102.9691,2728.0
2017-08-28 12:25:00,114.7,114.78,114.66,114.7,4200.0,102.9691,103.0409,102.9332,102.9691,4200.0
2017-08-28 12:30:00,114.69,114.78,114.69,114.76,4500.0,102.9601,103.0409,102.9601,103.0229,4500.0
2017-08-28 12:35:00,114.72,114.77,114.69,114.72,1655.0,102.987,103.0319,102.9601,102.987,1655.0
2017-08-28 12:40:00,114.73,114.78,114.71,114.76,5084.0,102.996,103.0409,102.9781,103.0229,5084.0
2017-08-28 12:45:00,114.75,114.86,114.75,114.82,2100.0,103.014,103.1127,103.014,103.0768,2100.0
2017-08-28 12:50:00,114.85,114.88,114.79,114.82,2145.0,103.1037,103.1307,103.0499,103.0768,2145.0
2017-08-28 12:55:00,114.84,114.88,114.82,114.85,3042.0,103.0948,103.1307,103.0768,103.1037,3042.0
2017-08-28 13:00:00,114.88,114.92,114.86,114.91,1715.0,103.1307,103.1666,103.1127,103.1576,1715.0
2017-08-28 13:05:00,114.89,114.94,114.89,114.9,1949.0,103.1397,103.1845,103.1397,103.1486,1949.0
2017-08-28 13:10:00,114.9,114.93,114.89,114.9,3350.0,103.1486,103.1756,103.1397,103.1486,3350.0
2017-08-28 13:15:00,114.91,115.08,114.91,115.08,5744.0,103.1576,103.3102,103.1576,103.3102,5744.0
2017-08-28 13:20:00,115.08,115.08,115.01,115.03,3052.0,103.3102,103.3102,103.2474,103.2653,3052.0
2017-08-28 13:25:00,115.07,115.15,115.07,115.15,1955.0,103.3012,103.3731,103.3012,103.3731,1955.0
2017-08-28 13:30:00,115.2,115.2,115.13,115.18,5931.0,103.4179,103.4179,103.3551,103.4,5931.0
2017-08-28 13:35:00,115.16,115.18,115.13,115.18,1600.0,103.382,103.4,103.3551,103.4,1600.0
2017-08-28 13:40:00,115.15,115.26,115.13,115.21,1854.0,103.3731,103.4718,103.3551,103.4269,1854.0
2017-08-28 13:45:00,115.2,115.29,115.19,115.29,1100.0,103.4179,103.4987,103.409,103.4987,1100.0
2017-08-28 13:50:00,115.23,115.26,115.21,115.26,1703.0,103.4449,103.4718,103.4269,103.4718,1703.0
2017-08-28 13:55:00,115.28,115.29,115.15,115.27,4358.0,103.4898,103.4987,103.3731,103.4808,4358.0
2017-08-28 14:00:00,115.33,115.42,115.32,115.36,7219.0,103.5346,103.6154,103.5257,103.5616,7219.0
2017-08-28 14:05:00,115.34,115.4,115.31,115.36,5565.0,103.5436,103.5975,103.5167,103.5616,5565.0
2017-08-28 14:10:00,115.35,115.5,115.35,115.5,3686.0,103.5526,103.6873,103.5526,103.6873,3686.0
2017-08-28 14:15:00,115.54,115.54,115.45,115.49,3280.0,103.7232,103.7232,103.6424,103.6783,3280.0
2017-08-28 14:20:00,115.49,115.55,115.45,115.53,3418.0,103.6783,103.7321,103.6424,103.7142,3418.0
2017-08-28 14:25:00,115.54,115.54,115.41,115.42,3660.0,103.7232,103.7232,103.6065,103.6154,3660.0
2017-08-28 14:30:00,115.43,115.44,115.38,115.4,3156.0,103.6244,103.6334,103.5795,103.5975,3156.0
2017-08-28 14:35:00,115.48,115.48,115.44,115.48,1100.0,103.6693,103.6693,103.6334,103.6693,1100.0
2017-08-28 14:40:00,115.46,115.59,115.42,115.52,9393.0,103.6514,103.7681,103.6154,103.7052,9393.0
2017-08-28 14:45:00,115.51,115.6,115.5,115.58,2717.0,103.6962,103.777,103.6873,103.7591,2717.0
2017-08-28 14:50:00,115.55,115.56,115.48,115.5,3767.0,103.7321,103.7411,103.6693,103.6873,3767.0
2017-08-28 14:55:00,115.51,115.54,115.47,115.47,1121.0,103.6962,103.7232,103.6603,103.6603,1121.0
2017-08-28 15:00:00,115.49,115.56,115.49,115.53,3728.0,103.6783,103.7411,103.6783,103.7142,3728.0
2017-08-28 15:05:00,115.5,115.51,115.42,115.42,3050.0,103.6873,103.6962,103.6154,103.6154,3050.0
2017-08-28 15:10:00,115.41,115.41,115.32,115.33,3886.0,103.6065,103.6065,103.5257,103.5346,3886.0
2017-08-28 15:15:00,115.33,115.42,115.33,115.42,1988.0,103.5346,103.6154,103.5346,103.6154,1988.0
2017-08-28 15:20:00,115.42,115.53,115.42,115.52,2530.0,103.6154,103.7142,103.6154,103.7052,2530.0
2017-08-28 15:25:00,115.53,115.53,115.45,115.49,3804.0,103.7142,103.7142,103.6424,103.6783,3804.0
2017-08-28 15:30:00,115.5,115.52,115.49,115.5,5400.0,103.6873,103.7052,103.6783,103.6873,5400.0
2017-08-28 15:35:00,115.49,115.5,115.46,115.47,4361.0,103.6783,103.6873,103.6514,103.6603,4361.0
2017-08-28 15:40:00,115.47,115.52,115.44,115.44,11167.0,103.6603,103.7052,103.6334,103.6334,11167.0
2017-08-28 15:45:00,115.45,115.47,115.31,115.38,12093.0,103.6424,103.6603,103.5167,103.5795,12093.0
2017-08-28 15:50:00,115.39,115.42,115.26,115.26,19326.0,103.5885,103.6154,103.4718,103.4718,19326.0
2017-08-28 15:55:00,115.26,115.45,115.19,115.41,37404.0,103.4718,103.6424,103.409,103.6065,37404.0
2017-08-29 09:30:00,114.8,114.8,114.26,114.44,25585.0,103.0589,103.0589,102.5741,102.7357,25585.0
2017-08-29 09:35:00,114.39,114.73,114.26,114.53,6507.0,102.6908,102.996,102.5741,102.8165,6507.0
2017-08-29 09:40:00,114.55,114.64,114.43,114.45,4064.0,102.8344,102.9152,102.7267,102.7447,4064.0
2017-08-29 09:45:00,114.52,114.7,114.45,114.61,11963.0,102.8075,102.9691,102.7447,102.8883,11963.0
2017-08-29 09:50:00,114.66,114.66,114.41,114.42,8205.0,102.9332,102.9332,102.7087,102.7177,8205.0
2017-08-29 09:55:00,114.43,114.53,114.27,114.49,3900.0,102.7267,102.8165,102.5831,102.7806,3900.0
2017-08-29 10:00:00,114.41,114.54,114.4,114.44,1900.0,102.7087,102.8254,102.6998,102.7357,1900.0
2017-08-29 10:05:00,114.44,114.44,114.33,114.33,1423.0,102.7357,102.7357,102.6369,102.6369,1423.0
2017-08-29 10:10:00,114.31,114.33,114.0,114.05,10321.0,102.619,102.6369,102.3407,102.3856,10321.0
2017-08-29 10:15:00,114.04,114.08,113.93,113.99,4831.0,102.3766,102.4125,102.2778,102.3317,4831.0
2017-08-29 10:20:00,114.12,114.2,113.93,114.03,6330.0,102.4484,102.5202,102.2778,102.3676,6330.0
2017-08-29 10:25:00,114.05,114.09,113.99,114.05,2809.0,102.3856,102.4215,102.3317,102.3856,2809.0
2017-08-29 10:30:00,114.07,114.28,114.07,114.28,3100.0,102.4035,102.592,102.4035,102.592,3100.0
2017-08-29 10:35:00,114.23,114.23,114.03,114.08,2865.0,102.5472,102.5472,102.3676,102.4125,2865.0
2017-08-29 10:40:00,114.14,114.27,113.96,113.98,8734.0,102.4664,102.5831,102.3048,102.3227,8734.0
2017-08-29 10:45:00,114.0,114.09,113.98,114.09,6391.0,102.3407,102.4215,102.3227,102.4215,6391.0
2017-08-29 10:50:00,114.11,114.15,114.01,114.01,4490.0,102.4394,102.4753,102.3497,102.3497,4490.0
2017-08-29 10:55:00,114.02,114.03,113.91,113.94,4342.0,102.3586,102.3676,102.2599,102.2868,4342.0
2017-08-29 11:00:00,113.97,114.0,113.87,113.91,4777.0,102.3137,102.3407,102.224,102.2599,4777.0
2017-08-29 11:05:00,113.91,113.97,113.67,113.91,10200.0,102.2599,102.3137,102.0444,102.2599,10200.0
2017-08-29 11:10:00,113.98,113.99,113.69,113.76,3800.0,102.3227,102.3317,102.0624,102.1252,3800.0
2017-08-29 11:15:00,113.85,113.99,113.78,113.95,2400.0,102.206,102.3317,102.1432,102.2958,2400.0
2017-08-29 11:20:00,113.99,114.05,113.91,113.94,3800.0,102.3317,102.3856,102.2599,102.2868,3800.0
2017-08-29 11:25:00,113.94,113.94,113.85,113.85,3611.0,102.2868,102.2868,102.206,102.206,3611.0
2017-08-29 11:30:00,113.84,114.01,113.84,113.87,2850.0,102.197,102.3497,102.197,102.224,2850.0
2017-08-29 11:35:00,113.91,113.97,113.89,113.9,3280.0,102.2599,102.3137,102.2419,102.2509,3280.0
2017-08-29 11:40:00,113.94,113.96,113.92,113.95,1700.0,102.2868,102.3048,102.2689,102.2958,1700.0
2017-08-29 11:45:00,113.95,114.01,113.89,113.89,6213.0,102.2958,102.3497,102.2419,102.2419,6213.0
2017-08-29 11:50:00,113.88,113.88,113.63,113.71,12425.0,102.2329,102.2329,102.0085,102.0803,12425.0
2017-08-29 11:55:00,113.73,113.81,113.67,113.69,5533.0,102.0983,102.1701,102.0444,102.0624,5533.0
2017-08-29 12:00:00,113.66,113.73,113.66,113.69,3650.0,102.0354,102.0983,102.0354,102.0624,3650.0
2017-08-29 12:05:00,113.66,113.74,113.66,113.74,1330.0,102.0354,102.1073,102.0354,102.1073,1330.0
2017-08-29 12:10:00,113.73,113.79,113.7,113.73,4053.0,102.0983,102.1522,102.0714,102.0983,4053.0
2017-08-29 12:15:00,113.71,113.71,113.51,113.56,8654.0,102.0803,102.0803,101.9008,101.9457,8654.0
2017-08-29 12:20:00,113.58,113.73,113.57,113.61,9240.0,101.9636,102.0983,101.9547,101.9906,9240.0
2017-08-29 12:25:00,113.6,113.63,113.47,113.47,13604.0,101.9816,102.0085,101.8649,101.8649,13604.0
2017-08-29 12:30:00,113.51,113.75,113.5,113.75,2841.0,101.9008,102.1162,101.8918,102.1162,2841.0
2017-08-29 12:35:00,113.7,113.84,113.7,113.82,6089.0,102.0714,102.197,102.0714,102.1791,6089.0
2017-08-29 12:40:00,113.86,114.06,113.86,114.06,47162.0,102.215,102.3945,102.215,102.3945,47162.0
2017-08-29 12:45:00,114.06,114.18,114.02,114.18,5086.0,102.3945,102.5023,102.3586,102.5023,5086.0
2017-08-29 12:50:00,114.22,114.22,114.16,114.18,2366.0,102.5382,102.5382,102.4843,102.5023,2366.0
2017-08-29 12:55:00,114.21,114.24,114.18,114.24,5237.0,102.5292,102.5561,102.5023,102.5561,5237.0
2017-08-29 13:00:00,114.22,114.24,114.14,114.18,2155.0,102.5382,102.5561,102.4664,102.5023,2155.0
2017-08-29 13:05:00,114.17,114.29,114.17,114.24,1555.0,102.4933,102.601,102.4933,102.5561,1555.0
2017-08-29 13:10:00,114.24,114.25,114.17,114.17,2200.0,102.5561,102.5651,102.4933,102.4933,2200.0
2017-08-29 13:15:00,114.12,114.16,114.07,114.14,6565.0,102.4484,102.4843,102.4035,102.4664,6565.0
2017-08-29 13:20:00,114.15,114.17,114.08,114.14,3525.0,102.4753,102.4933,102.4125,102.4664,3525.0
2017-08-29 13:25:00,114.14,114.26,114.13,114.23,2650.0,102.4664,102.5741,102.4574,102.5472,2650.0
2017-08-29 13:30:00,114.17,114.22,114.17,114.22,800.0,102.4933,102.5382,102.4933,102.5382,800.0
2017-08-29 13:35:00,114.2,114.25,114.19,114.19,900.0,102.5202,102.5651,102.5112,102.5112,900.0
2017-08-29 13:40:00,114.21,114.32,114.21,114.29,5054.0,102.5292,102.6279,102.5292,102.601,5054.0
2017-08-29 13:45:00,114.31,114.36,114.3,114.32,1454.0,102.619,102.6639,102.61,102.6279,1454.0
2017-08-29 13:50:00,114.36,114.36,114.29,114.35,3724.0,102.6639,102.6639,102.601,102.6549,3724.0
2017-08-29 13:55:00,114.37,114.44,114.37,114.41,5483.0,102.6728,102.7357,102.6728,102.7087,5483.0
2017-08-29 14:00:00,114.43,114.43,114.35,114.41,4545.0,102.7267,102.7267,102.6549,102.7087,4545.0
2017-08-29 14:05:00,114.41,114.49,114.4,114.49,2275.0,102.7087,102.7806,102.6998,102.7806,2275.0
2017-08-29 14:10:00,114.48,114.48,114.43,114.43,425.0,102.7716,102.7716,102.7267,102.7267,425.0
2017-08-29 14:15:00,114.48,114.48,114.44,114.44,1400.0,102.7716,102.7716,102.7357,102.7357,1400.0
2017-08-29 14:20:00,114.44,114.49,114.44,114.46,3400.0,102.7357,102.7806,102.7357,102.7536,3400.0
2017-08-29 14:25:00,114.47,114.48,114.45,114.45,1300.0,102.7626,102.7716,102.7447,102.7447,1300.0
2017-08-29 14:30:00,114.46,114.51,114.43,114.51,2006.0,102.7536,102.7985,102.7267,102.7985,2006.0
2017-08-29 14:35:00,114.53,114.56,114.52,114.52,1700.0,102.8165,102.8434,102.8075,102.8075,1700.0
2017-08-29 14:40:00,114.54,114.64,114.53,114.64,3010.0,102.8254,102.9152,102.8165,102.9152,3010.0
2017-08-29 14:45:00,114.7,114.7,114.54,114.6,6746.0,102.9691,102.9691,102.8254,102.8793,6746.0
2017-08-29 14:50:00,114.64,114.64,114.57,114.58,1902.0,102.9152,102.9152,102.8524,102.8614,1902.0
2017-08-29 14:55:00,114.59,114.59,114.55,114.58,2723.0,102.8703,102.8703,102.8344,102.8614,2723.0
2017-08-29 15:00:00,114.56,114.57,114.51,114.57,2364.0,102.8434,102.8524,102.7985,102.8524,2364.0
2017-08-29 15:05:00,114.58,114.58,114.48,114.52,4228.0,102.8614,102.8614,102.7716,102.8075,4228.0
2017-08-29 15:10:00,114.51,114.54,114.49,114.51,2801.0,102.7985,102.8254,102.7806,102.7985,2801.0
2017-08-29 15:15:00,114.49,114.49,114.45,114.47,2116.0,102.7806,102.7806,102.7447,102.7626,2116.0
2017-08-29 15:20:00,114.46,114.52,114.46,114.5,3808.0,102.7536,102.8075,102.7536,102.7895,3808.0
2017-08-29 15:25:00,114.5,114.5,114.43,114.45,3860.0,102.7895,102.7895,102.7267,102.7447,3860.0
2017-08-29 15:30:00,114.44,114.44,114.19,114.32,8801.0,102.7357,102.7357,102.5112,102.6279,8801.0
2017-08-29 15:35:00,114.31,114.33,114.27,114.29,6648.0,102.619,102.6369,102.5831,102.601,6648.0
2017-08-29 15:40:00,114.3,114.41,114.3,114.39,12537.0,102.61,102.7087,102.61,102.6908,12537.0
2017-08-29 15:45:00,114.36,114.43,114.36,114.39,10784.0,102.6639,102.7267,102.6639,102.6908,10784.0
2017-08-29 15:50:00,114.38,114.47,114.37,114.47,19742.0,102.6818,102.7626,102.6728,102.7626,19742.0
2017-08-29 15:55:00,114.46,114.5,114.37,114.42,37431.0,102.7536,102.7895,102.6728,102.7177,37431.0
2017-08-30 09:30:00,114.6,114.63,114.22,114.5,25468.0,102.8793,102.9062,102.5382,102.7895,25468.0
2017-08-30 09:35:00,114.55,114.55,114.2,114.22,4569.0,102.8344,102.8344,102.5202,102.5382,4569.0
2017-08-30 09:40:00,114.14,114.45,114.01,114.44,6229.0,102.4664,102.7447,102.3497,102.7357,6229.0
2017-08-30 09:45:00,114.56,114.57,114.2,114.25,20643.0,102.8434,102.8524,102.5202,102.5651,20643.0
2017-08-30 09:50:00,114.23,114.29,113.95,114.05,15452.0,102.5472,102.601,102.2958,102.3856,15452.0
2017-08-30 09:55:00,114.0,114.13,113.97,114.02,14172.0,102.3407,102.4574,102.3137,102.3586,14172.0
2017-08-30 10:00:00,114.02,114.11,113.86,114.01,51696.0,102.3586,102.4394,102.215,102.3497,51696.0
2017-08-30 10:05:00,114.12,114.26,114.04,114.15,5856.0,102.4484,102.5741,102.3766,102.4753,5856.0
2017-08-30 10:10:00,114.11,114.29,114.11,114.21,5360.0,102.4394,102.601,102.4394,102.5292,5360.0
2017-08-30 10:15:00,114.18,114.24,114.08,114.08,2413.0,102.5023,102.5561,102.4125,102.4125,2413.0
2017-08-30 10:20:00,114.15,114.49,114.09,114.43,5990.0,102.4753,102.7806,102.4215,102.7267,5990.0
2017-08-30 10:25:00,114.35,114.49,114.35,114.38,1992.0,102.6549,102.7806,102.6549,102.6818,1992.0
2017-08-30 10:30:00,114.45,114.54,114.31,114.42,8725.0,102.7447,102.8254,102.619,102.7177,8725.0
2017-08-30 10:35:00,114.38,114.53,114.38,114.44,4880.0,102.6818,102.8165,102.6818,102.7357,4880.0
2017-08-30 10:40:00,114.43,114.53,114.43,114.51,7190.0,102.7267,102.8165,102.7267,102.7985,7190.0
2017-08-30 10:45:00,114.55,114.57,114.51,114.55,1798.0,102.8344,102.8524,102.7985,102.8344,1798.0
2017-08-30 10:50:00,114.57,114.64,114.55,114.64,8208.0,102.8524,102.9152,102.8344,102.9152,8208.0
2017-08-30 10:55:00,114.68,114.96,114.68,114.96,7750.0,102.9511,103.2025,102.9511,103.2025,7750.0
2017-08-30 11:00:00,114.92,114.93,114.64,114.79,12447.0,103.1666,103.1756,102.9152,103.0499,12447.0
2017-08-30 11:05:00,114.72,114.79,114.69,114.74,2922.0,102.987,103.0499,102.9601,103.005,2922.0
2017-08-30 11:10:00,114.69,114.69,114.44,114.44,5984.0,102.9601,102.9601,102.7357,102.7357,5984.0
2017-08-30 11:15:00,114.49,114.49,114.34,114.35,5942.0,102.7806,102.7806,102.6459,102.6549,5942.0
2017-08-30 11:20:00,114.33,114.45,114.29,114.45,5341.0,102.6369,102.7447,102.601,102.7447,5341.0
2017-08-30 11:25:00,114.48,114.59,114.46,114.59,2849.0,102.7716,102.8703,102.7536,102.8703,2849.0
2017-08-30 11:30:00,114.63,114.66,114.5,114.53,1600.0,102.9062,102.9332,102.7895,102.8165,1600.0
2017-08-30 11:35:00,114.5,114.64,114.5,114.6,3854.0,102.7895,102.9152,102.7895,102.8793,3854.0
2017-08-30 11:40:00,114.65,114.76,114.62,114.66,2530.0,102.9242,103.0229,102.8973,102.9332,2530.0
2017-08-30 11:45:00,114.69,114.73,114.56,114.56,2950.0,102.9601,102.996,102.8434,102.8434,2950.0
2017-08-30 11:50:00,114.53,114.59,114.48,114.53,4381.0,102.8165,102.8703,102.7716,102.8165,4381.0
2017-08-30 11:55:00,114.56,114.63,114.49,114.59,3489.0,102.8434,102.9062,102.7806,102.8703,3489.0
2017-08-30 12:00:00,114.64,114.64,114.56,114.62,10600.0,102.9152,102.9152,102.8434,102.8973,10600.0
2017-08-30 12:05:00,114.58,114.6,114.5,114.59,9529.0,102.8614,102.8793,102.7895,102.8703,9529.0
2017-08-30 12:10:00,114.58,114.93,114.57,114.91,9713.0,102.8614,103.1756,102.8524,103.1576,9713.0
2017-08-30 12:15:00,114.91,114.91,114.79,114.84,1900.0,103.1576,103.1576,103.0499,103.0948,1900.0
2017-08-30 12:20:00,114.81,114.81,114.7,114.76,2752.0,103.0678,103.0678,102.9691,103.0229,2752.0
2017-08-30 12:25:00,114.73,114.77,114.71,114.77,1100.0,102.996,103.0319,102.9781,103.0319,1100.0
2017-08-30 12:30:00,114.78,114.87,114.74,114.81,5161.0,103.0409,103.1217,103.005,103.0678,5161.0
2017-08-30 12:35:00,114.83,114.89,114.79,114.81,1220.0,103.0858,103.1397,103.0499,103.0678,1220.0
2017-08-30 12:40:00,114.76,114.9,114.75,114.87,5510.0,103.0229,103.1486,103.014,103.1217,5510.0
2017-08-30 12:45:00,114.82,114.87,114.82,114.87,600.0,103.0768,103.1217,103.0768,103.1217,600.0
2017-08-30 12:50:00,114.85,114.87,114.82,114.83,1200.0,103.1037,103.1217,103.0768,103.0858,1200.0
2017-08-30 12:55:00,114.87,114.88,114.78,114.81,1300.0,103.1217,103.1307,103.0409,103.0678,1300.0
2017-08-30 13:00:00,114.84,114.84,114.82,114.84,900.0,103.0948,103.0948,103.0768,103.0948,900.0
2017-08-30 13:05:00,114.85,114.91,114.85,114.91,7400.0,103.1037,103.1576,103.1037,103.1576,7400.0
2017-08-30 13:10:00,114.92,115.0,114.92,115.0,2009.0,103.1666,103.2384,103.1666,103.2384,2009.0
2017-08-30 13:15:00,115.07,115.27,115.07,115.27,12237.0,103.3012,103.4808,103.3012,103.4808,12237.0
2017-08-30 13:20:00,115.27,115.27,115.19,115.19,2212.0,103.4808,103.4808,103.409,103.409,2212.0
2017-08-30 13:25:00,115.26,115.35,115.26,115.32,2108.0,103.4718,103.5526,103.4718,103.5257,2108.0
2017-08-30 13:30:00,115.35,115.35,115.19,115.22,6560.0,103.5526,103.5526,103.409,103.4359,6560.0
2017-08-30 13:35:00,115.23,115.27,115.17,115.18,3362.0,103.4449,103.4808,103.391,103.4,3362.0
2017-08-30 13:40:00,115.2,115.3,115.17,115.27,7753.0,103.4179,103.5077,103.391,103.4808,7753.0
2017-08-30 13:45:00,115.28,115.33,115.22,115.25,6200.0,103.4898,103.5346,103.4359,103.4628,6200.0
2017-08-30 13:50:00,115.25,115.27,115.23,115.25,4240.0,103.4628,103.4808,103.4449,103.4628,4240.0
2017-08-30 13:55:00,115.26,115.46,115.26,115.38,7579.0,103.4718,103.6514,103.4718,103.5795,7579.0
2017-08-30 14:00:00,115.36,115.38,115.33,115.34,3561.0,103.5616,103.5795,103.5346,103.5436,3561.0
2017-08-30 14:05:00,115.34,115.37,115.32,115.34,4877.0,103.5436,103.5706,103.5257,103.5436,4877.0
2017-08-30 14:10:00,115.31,115.33,115.27,115.28,4925.0,103.5167,103.5346,103.4808,103.4898,4925.0
2017-08-30 14:15:00,115.28,115.35,115.25,115.31,3424.0,103.4898,103.5526,103.4628,103.5167,3424.0
2017-08-30 14:20:00,115.28,115.38,115.28,115.38,2573.0,103.4898,103.5795,103.4898,103.5795,2573.0
2017-08-30 14:25:00,115.36,115.46,115.34,115.43,7050.0,103.5616,103.6514,103.5436,103.6244,7050.0
2017-08-30 14:30:00,115.44,115.54,115.35,115.38,15747.0,103.6334,103.7232,103.5526,103.5795,15747.0
2017-08-30 14:35:00,115.32,115.33,115.29,115.33,7300.0,103.5257,103.5346,103.4987,103.5346,7300.0
2017-08-30 14:40:00,115.33,115.33,115.22,115.22,8082.0,103.5346,103.5346,103.4359,103.4359,8082.0
2017-08-30 14:45:00,115.23,115.25,115.18,115.22,3345.0,103.4449,103.4628,103.4,103.4359,3345.0
2017-08-30 14:50:00,115.26,115.31,115.26,115.28,2609.0,103.4718,103.5167,103.4718,103.4898,2609.0
2017-08-30 14:55:00,115.26,115.33,115.26,115.32,4821.0,103.4718,103.5346,103.4718,103.5257,4821.0
2017-08-30 15:00:00,115.35,115.35,115.22,115.22,4359.0,103.5526,103.5526,103.4359,103.4359,4359.0
2017-08-30 15:05:00,115.23,115.3,115.23,115.3,1930.0,103.4449,103.5077,103.4449,103.5077,1930.0
2017-08-30 15:10:00,115.28,115.28,115.24,115.26,4150.0,103.4898,103.4898,103.4539,103.4718,4150.0
2017-08-30 15:15:00,115.26,115.31,115.25,115.27,5702.0,103.4718,103.5167,103.4628,103.4808,5702.0
2017-08-30 15:20:00,115.29,115.38,115.25,115.36,11487.0,103.4987,103.5795,103.4628,103.5616,11487.0
2017-08-30 15:25:00,115.37,115.37,115.3,115.34,4702.0,103.5706,103.5706,103.5077,103.5436,4702.0
2017-08-30 15:30:00,115.34,115.34,115.24,115.24,4000.0,103.5436,103.5436,103.4539,103.4539,4000.0
2017-08-30 15:35:00,115.26,115.26,115.17,115.17,7544.0,103.4718,103.4718,103.391,103.391,7544.0
2017-08-30 15:40:00,115.17,115.17,115.01,115.12,11713.0,103.391,103.391,103.2474,103.3461,11713.0
2017-08-30 15:45:00,115.09,115.11,114.98,115.03,14645.0,103.3192,103.3371,103.2204,103.2653,14645.0
2017-08-30 15:50:00,115.03,115.1,115.02,115.05,13047.0,103.2653,103.3282,103.2564,103.2833,13047.0
2017-08-30 15:55:00,115.04,115.17,115.03,115.15,25123.0,103.2743,103.391,103.2653,103.3731,25123.0
2017-08-31 09:30:00,116.22,116.5,115.96,116.22,42894.0,104.3336,104.585,104.1002,104.3336,42894.0
2017-08-31 09:35:00,116.41,116.53,116.15,116.15,29568.0,104.5042,104.6119,104.2708,104.2708,29568.0
2017-08-31 09:40:00,116.25,116.33,116.1,116.28,11835.0,104.3606,104.4324,104.2259,104.3875,11835.0
2017-08-31 09:45:00,116.28,116.4,116.05,116.4,27400.0,104.3875,104.4952,104.181,104.4952,27400.0
2017-08-31 09:50:00,116.4,116.99,116.26,116.95,37642.0,104.4952,105.0249,104.3695,104.989,37642.0
2017-08-31 09:55:00,116.85,116.94,116.55,116.69,9664.0,104.8992,104.98,104.6299,104.7556,9664.0
2017-08-31 10:00:00,116.64,116.76,116.57,116.57,7183.0,104.7107,104.8184,104.6478,104.6478,7183.0
2017-08-31 10:05:00,116.52,116.71,116.49,116.64,6440.0,104.6029,104.7735,104.576,104.7107,6440.0
2017-08-31 10:10:00,116.6,116.73,116.55,116.71,4980.0,104.6748,104.7915,104.6299,104.7735,4980.0
2017-08-31 10:15:00,116.73,116.94,116.73,116.93,4651.0,104.7915,104.98,104.7915,104.971,4651.0
2017-08-31 10:20:00,116.9,117.07,116.9,116.98,11197.0,104.9441,105.0967,104.9441,105.0159,11197.0
2017-08-31 10:25:00,116.92,117.15,116.88,117.1,9842.0,104.962,105.1685,104.9261,105.1236,9842.0
2017-08-31 10:30:00,117.02,117.07,116.59,116.69,10864.0,105.0518,105.0967,104.6658,104.7556,10864.0
2017-08-31 10:35:00,116.68,116.74,116.51,116.59,13258.0,104.7466,104.8004,104.594,104.6658,13258.0
2017-08-31 10:40:00,116.62,116.65,116.42,116.53,13773.0,104.6927,104.7196,104.5132,104.6119,13773.0
2017-08-31 10:45:00,116.46,116.61,116.46,116.48,7383.0,104.5491,104.6837,104.5491,104.567,7383.0
2017-08-31 10:50:00,116.54,116.71,116.53,116.71,14690.0,104.6209,104.7735,104.6119,104.7735,14690.0
2017-08-31 10:55:00,116.65,116.77,116.6,116.77,10617.0,104.7196,104.8274,104.6748,104.8274,10617.0
2017-08-31 11:00:00,116.72,116.86,116.66,116.84,6483.0,104.7825,104.9082,104.7286,104.8902,6483.0
2017-08-31 11:05:00,116.83,116.9,116.81,116.89,6436.0,104.8812,104.9441,104.8633,104.9351,6436.0
2017-08-31 11:10:00,116.86,116.86,116.72,116.77,9634.0,104.9082,104.9082,104.7825,104.8274,9634.0
2017-08-31 11:15:00,116.79,116.8,116.63,116.7,11487.0,104.8453,104.8543,104.7017,104.7645,11487.0
2017-08-31 11:20:00,116.66,116.74,116.61,116.69,18402.0,104.7286,104.8004,104.6837,104.7556,18402.0
2017-08-31 11:25:00,116.71,116.76,116.5,116.54,9096.0,104.7735,104.8184,104.585,104.6209,9096.0
2017-08-31 11:30:00,116.54,116.54,116.18,116.34,13296.0,104.6209,104.6209,104.2977,104.4414,13296.0
2017-08-31 11:35:00,116.34,116.34,116.21,116.27,5490.0,104.4414,104.4414,104.3246,104.3785,5490.0
2017-08-31 11:40:00,116.27,116.39,116.27,116.33,5365.0,104.3785,104.4862,104.3785,104.4324,5365.0
2017-08-31 11:45:00,116.3,116.33,116.22,116.23,1730.0,104.4054,104.4324,104.3336,104.3426,1730.0
2017-08-31 11:50:00,116.18,116.19,115.98,116.12,13204.0,104.2977,104.3067,104.1182,104.2439,13204.0
2017-08-31 11:55:00,116.15,116.15,116.0,116.15,3903.0,104.2708,104.2708,104.1361,104.2708,3903.0
2017-08-31 12:00:00,116.16,116.29,116.15,116.2,4269.0,104.2798,104.3965,104.2708,104.3157,4269.0
2017-08-31 12:05:00,116.16,116.29,116.11,116.28,2679.0,104.2798,104.3965,104.2349,104.3875,2679.0
2017-08-31 12:10:00,116.28,116.28,116.14,116.18,2476.0,104.3875,104.3875,104.2618,104.2977,2476.0
2017-08-31 12:15:00,116.18,116.42,116.17,116.42,3800.0,104.2977,104.5132,104.2887,104.5132,3800.0
2017-08-31 12:20:00,116.38,116.5,116.34,116.47,8650.0,104.4773,104.585,104.4414,104.5581,8650.0
2017-08-31 12:25:00,116.45,116.51,116.44,116.48,2754.0,104.5401,104.594,104.5311,104.567,2754.0
2017-08-31 12:30:00,116.48,116.49,116.45,116.46,4607.0,104.567,104.576,104.5401,104.5491,4607.0
2017-08-31 12:35:00,116.48,116.57,116.47,116.56,11650.0,104.567,104.6478,104.5581,104.6389,11650.0
2017-08-31 12:40:00,116.57,116.61,116.53,116.55,900.0,104.6478,104.6837,104.6119,104.6299,900.0
2017-08-31 12:45:00,116.54,116.54,116.44,116.44,2320.0,104.6209,104.6209,104.5311,104.5311,2320.0
2017-08-31 12:50:00,116.43,116.44,116.4,116.44,2592.0,104.5221,104.5311,104.4952,104.5311,2592.0
2017-08-31 12:55:00,116.46,116.47,116.35,116.35,3750.0,104.5491,104.5581,104.4503,104.4503,3750.0
2017-08-31 13:00:00,116.36,116.46,116.33,116.46,3171.0,104.4593,104.5491,104.4324,104.5491,3171.0
2017-08-31 13:05:00,116.41,116.5,116.41,116.47,2200.0,104.5042,104.585,104.5042,104.5581,2200.0
2017-08-31 13:10:00,116.47,116.48,116.46,116.47,370.0,104.5581,104.567,104.5491,104.5581,370.0
2017-08-31 13:15:00,116.45,116.53,116.43,116.53,5674.0,104.5401,104.6119,104.5221,104.6119,5674.0
2017-08-31 13:20:00,116.5,116.51,116.46,116.5,3197.0,104.585,104.594,104.5491,104.585,3197.0
2017-08-31 13:25:00,116.51,116.56,116.43,116.43,30414.0,104.594,104.6389,104.5221,104.5221,30414.0
2017-08-31 13:30:00,116.47,116.5,116.44,116.48,1701.0,104.5581,104.585,104.5311,104.567,1701.0
2017-08-31 13:35:00,116.49,116.5,116.44,116.44,5708.0,104.576,104.585,104.5311,104.5311,5708.0
2017-08-31 13:40:00,116.43,116.49,116.34,116.37,5000.0,104.5221,104.576,104.4414,104.4683,5000.0
2017-08-31 13:45:00,116.34,116.4,116.28,116.33,3281.0,104.4414,104.4952,104.3875,104.4324,3281.0
2017-08-31 13:50:00,116.32,116.35,116.23,116.25,3627.0,104.4234,104.4503,104.3426,104.3606,3627.0
2017-08-31 13:55:00,116.22,116.22,116.18,116.18,2073.0,104.3336,104.3336,104.2977,104.2977,2073.0
2017-08-31 14:00:00,116.21,116.21,116.07,116.08,2604.0,104.3246,104.3246,104.199,104.2079,2604.0
2017-08-31 14:05:00,116.09,116.09,116.02,116.02,1550.0,104.2169,104.2169,104.1541,104.1541,1550.0
2017-08-31 14:10:00,116.04,116.1,116.02,116.07,2205.0,104.172,104.2259,104.1541,104.199,2205.0
2017-08-31 14:15:00,116.07,116.09,116.03,116.03,3534.0,104.199,104.2169,104.1631,104.1631,3534.0
2017-08-31 14:20:00,116.03,116.03,115.96,116.02,3200.0,104.1631,104.1631,104.1002,104.1541,3200.0
2017-08-31 14:25:00,116.02,116.18,116.0,116.18,6929.0,104.1541,104.2977,104.1361,104.2977,6929.0
2017-08-31 14:30:00,116.18,116.29,116.18,116.26,4210.0,104.2977,104.3965,104.2977,104.3695,4210.0
2017-08-31 14:35:00,116.26,116.36,116.26,116.34,5235.0,104.3695,104.4593,104.3695,104.4414,5235.0
2017-08-31 14:40:00,116.34,116.34,116.32,116.33,1234.0,104.4414,104.4414,104.4234,104.4324,1234.0
2017-08-31 14:45:00,116.33,116.37,116.31,116.37,5588.0,104.4324,104.4683,104.4144,104.4683,5588.0
2017-08-31 14:50:00,116.37,116.38,116.35,116.38,1500.0,104.4683,104.4773,104.4503,104.4773,1500.0
2017-08-31 14:55:00,116.35,116.41,116.35,116.41,3517.0,104.4503,104.5042,104.4503,104.5042,3517.0
2017-08-31 15:00:00,116.45,116.45,116.43,116.45,2100.0,104.5401,104.5401,104.5221,104.5401,2100.0
2017-08-31 15:05:00,116.44,116.46,116.42,116.44,6125.0,104.5311,104.5491,104.5132,104.5311,6125.0
2017-08-31 15:10:00,116.44,116.44,116.4,116.4,5662.0,104.5311,104.5311,104.4952,104.4952,5662.0
2017-08-31 15:15:00,116.41,116.41,116.37,116.41,3076.0,104.5042,104.5042,104.4683,104.5042,3076.0
2017-08-31 15:20:00,116.42,116.43,116.39,116.4,3115.0,104.5132,104.5221,104.4862,104.4952,3115.0
2017-08-31 15:25:00,116.4,116.41,116.36,116.37,5788.0,104.4952,104.5042,104.4593,104.4683,5788.0
2017-08-31 15:30:00,116.38,116.47,116.38,116.45,14204.0,104.4773,104.5581,104.4773,104.5401,14204.0
2017-08-31 15:35:00,116.44,116.45,116.4,116.42,3883.0,104.5311,104.5401,104.4952,104.5132,3883.0
2017-08-31 15:40:00,116.4,116.41,116.36,116.39,11652.0,104.4952,104.5042,104.4593,104.4862,11652.0
2017-08-31 15:45:00,116.38,116.47,116.33,116.36,15718.0,104.4773,104.5581,104.4324,104.4593,15718.0
2017-08-31 15:50:00,116.36,116.38,116.32,116.32,25524.0,104.4593,104.4773,104.4234,104.4234,25524.0
2017-08-31 15:55:00,116.32,116.35,116.17,116.25,28398.0,104.4234,104.4503,104.2887,104.3606,28398.0
2017-09-01 09:30:00,117.06,117.06,116.63,116.81,29644.0,105.0877,105.0877,104.7017,104.8633,29644.0
2017-09-01 09:35:00,116.72,117.1,116.65,117.03,8853.0,104.7825,105.1236,104.7196,105.0608,8853.0
2017-09-01 09:40:00,117.07,117.38,117.05,117.31,8403.0,105.0967,105.375,105.0787,105.3121,8403.0
2017-09-01 09:45:00,117.41,117.45,117.2,117.2,4941.0,105.4019,105.4378,105.2134,105.2134,4941.0
2017-09-01 09:50:00,117.28,117.49,117.21,117.36,14780.0,105.2852,105.4737,105.2224,105.357,14780.0
2017-09-01 09:55:00,117.37,117.38,117.21,117.27,7159.0,105.366,105.375,105.2224,105.2762,7159.0
2017-09-01 10:00:00,117.31,117.32,117.05,117.16,12294.0,105.3121,105.3211,105.0787,105.1775,12294.0
2017-09-01 10:05:00,117.16,117.21,117.0,117.01,3300.0,105.1775,105.2224,105.0339,105.0428,3300.0
2017-09-01 10:10:00,117.01,117.13,116.96,117.13,2395.0,105.0428,105.1506,104.9979,105.1506,2395.0
2017-09-01 10:15:00,117.1,117.1,116.98,117.01,2083.0,105.1236,105.1236,105.0159,105.0428,2083.0
2017-09-01 10:20:00,117.07,117.08,116.77,116.79,7300.0,105.0967,105.1057,104.8274,104.8453,7300.0
2017-09-01 10:25:00,116.79,116.91,116.69,116.75,6600.0,104.8453,104.9531,104.7556,104.8094,6600.0
2017-09-01 10:30:00,116.83,116.92,116.73,116.84,6950.0,104.8812,104.962,104.7915,104.8902,6950.0
2017-09-01 10:35:00,116.84,116.88,116.75,116.78,4568.0,104.8902,104.9261,104.8094,104.8364,4568.0
2017-09-01 10:40:00,116.81,116.82,116.72,116.73,5600.0,104.8633,104.8723,104.7825,104.7915,5600.0
2017-09-01 10:45:00,116.75,116.99,116.75,116.86,5851.0,104.8094,105.0249,104.8094,104.9082,5851.0
2017-09-01 10:50:00,116.86,116.94,116.85,116.92,4286.0,104.9082,104.98,104.8992,104.962,4286.0
2017-09-01 10:55:00,116.91,117.13,116.91,117.06,13265.0,104.9531,105.1506,104.9531,105.0877,13265.0
2017-09-01 11:00:00,117.06,117.07,116.87,116.88,2450.0,105.0877,105.0967,104.9171,104.9261,2450.0
2017-09-01 11:05:00,116.91,117.0,116.88,116.95,4079.0,104.9531,105.0339,104.9261,104.989,4079.0
2017-09-01 11:10:00,116.99,117.06,116.93,117.0,7546.0,105.0249,105.0877,104.971,105.0339,7546.0
2017-09-01 11:15:00,116.96,117.02,116.95,116.97,3802.0,104.9979,105.0518,104.989,105.0069,3802.0
2017-09-01 11:20:00,116.95,116.98,116.81,116.88,22055.0,104.989,105.0159,104.8633,104.9261,22055.0
2017-09-01 11:25:00,116.91,116.94,116.72,116.84,18294.0,104.9531,104.98,104.7825,104.8902,18294.0
2017-09-01 11:30:00,116.83,116.99,116.83,116.99,1347.0,104.8812,105.0249,104.8812,105.0249,1347.0
2017-09-01 11:35:00,116.96,117.13,116.95,117.13,3762.0,104.9979,105.1506,104.989,105.1506,3762.0
2017-09-01 11:40:00,117.13,117.2,117.13,117.15,3840.0,105.1506,105.2134,105.1506,105.1685,3840.0
2017-09-01 11:45:00,117.17,117.21,117.16,117.16,1300.0,105.1865,105.2224,105.1775,105.1775,1300.0
2017-09-01 11:50:00,117.19,117.27,117.19,117.22,1685.0,105.2044,105.2762,105.2044,105.2314,1685.0
2017-09-01 11:55:00,117.25,117.37,117.23,117.31,3684.0,105.2583,105.366,105.2403,105.3121,3684.0
2017-09-01 12:00:00,117.3,117.31,117.2,117.2,2700.0,105.3032,105.3121,105.2134,105.2134,2700.0
2017-09-01 12:05:00,117.2,117.33,117.19,117.28,2551.0,105.2134,105.3301,105.2044,105.2852,2551.0
2017-09-01 12:10:00,117.29,117.4,117.29,117.4,3675.0,105.2942,105.3929,105.2942,105.3929,3675.0
2017-09-01 12:15:00,117.38,117.45,117.38,117.42,3514.0,105.375,105.4378,105.375,105.4109,3514.0
2017-09-01 12:20:00,117.41,117.45,117.4,117.41,3884.0,105.4019,105.4378,105.3929,105.4019,3884.0
2017-09-01 12:25:00,117.43,117.6,117.43,117.54,6772.0,105.4199,105.5725,105.4199,105.5186,6772.0
2017-09-01 12:30:00,117.57,117.63,117.54,117.54,5510.0,105.5456,105.5994,105.5186,105.5186,5510.0
2017-09-01 12:35:00,117.57,117.62,117.54,117.54,1500.0,105.5456,105.5904,105.5186,105.5186,1500.0
2017-09-01 12:40:00,117.57,117.57,117.41,117.44,3235.0,105.5456,105.5456,105.4019,105.4288,3235.0
2017-09-01 12:45:00,117.44,117.51,117.44,117.45,2090.0,105.4288,105.4917,105.4288,105.4378,2090.0
2017-09-01 12:50:00,117.42,117.64,117.36,117.54,44548.0,105.4109,105.6084,105.357,105.5186,44548.0
2017-09-01 12:55:00,117.55,117.95,117.49,117.89,70509.0,105.5276,105.8867,105.4737,105.8328,70509.0
2017-09-01 13:00:00,117.85,117.92,117.81,117.91,15652.0,105.7969,105.8598,105.761,105.8508,15652.0
2017-09-01 13:05:00,117.92,118.11,117.9,118.11,12262.0,105.8598,106.0303,105.8418,106.0303,12262.0
2017-09-01 13:10:00,118.13,118.3,118.12,118.25,17106.0,106.0483,106.2009,106.0393,106.156,17106.0
2017-09-01 13:15:00,118.21,118.21,118.11,118.18,7525.0,106.1201,106.1201,106.0303,106.0932,7525.0
2017-09-01 13:20:00,118.17,118.17,117.95,117.95,10463.0,106.0842,106.0842,105.8867,105.8867,10463.0
2017-09-01 13:25:00,117.99,118.18,117.99,118.18,2768.0,105.9226,106.0932,105.9226,106.0932,2768.0
2017-09-01 13:30:00,118.16,118.17,118.02,118.02,8518.0,106.0752,106.0842,105.9495,105.9495,8518.0
2017-09-01 13:35:00,118.01,118.09,117.98,118.0,7499.0,105.9406,106.0124,105.9136,105.9316,7499.0
2017-09-01 13:40:00,118.04,118.14,118.01,118.12,3200.0,105.9675,106.0573,105.9406,106.0393,3200.0
2017-09-01 13:45:00,118.12,118.2,118.12,118.14,5142.0,106.0393,106.1111,106.0393,106.0573,5142.0
2017-09-01 13:50:00,118.18,118.25,118.16,118.19,5773.0,106.0932,106.156,106.0752,106.1021,5773.0
2017-09-01 13:55:00,118.2,118.29,118.18,118.29,2312.0,106.1111,106.1919,106.0932,106.1919,2312.0
2017-09-01 14:00:00,118.29,118.36,118.26,118.36,8004.0,106.1919,106.2548,106.165,106.2548,8004.0
2017-09-01 14:05:00,118.37,118.44,118.36,118.43,5930.0,106.2637,106.3266,106.2548,106.3176,5930.0
2017-09-01 14:10:00,118.41,118.47,118.41,118.43,3647.0,106.2996,106.3535,106.2996,106.3176,3647.0
2017-09-01 14:15:00,118.41,118.43,118.35,118.35,5602.0,106.2996,106.3176,106.2458,106.2458,5602.0
2017-09-01 14:20:00,118.34,118.4,118.33,118.38,3330.0,106.2368,106.2907,106.2278,106.2727,3330.0
2017-09-01 14:25:00,118.38,118.59,118.38,118.44,8168.0,106.2727,106.4612,106.2727,106.3266,8168.0
2017-09-01 14:30:00,118.47,118.54,118.44,118.53,5319.0,106.3535,106.4163,106.3266,106.4074,5319.0
2017-09-01 14:35:00,118.53,118.63,118.5,118.59,5105.0,106.4074,106.4971,106.3804,106.4612,5105.0
2017-09-01 14:40:00,118.58,118.66,118.52,118.53,19132.0,106.4523,106.5241,106.3984,106.4074,19132.0
2017-09-01 14:45:00,118.5,118.56,118.46,118.56,3139.0,106.3804,106.4343,106.3445,106.4343,3139.0
2017-09-01 14:50:00,118.56,118.61,118.52,118.55,6194.0,106.4343,106.4792,106.3984,106.4253,6194.0
2017-09-01 14:55:00,118.53,118.6,118.53,118.58,5210.0,106.4074,106.4702,106.4074,106.4523,5210.0
2017-09-01 15:00:00,118.59,118.75,118.59,118.71,7166.0,106.4612,106.6049,106.4612,106.569,7166.0
2017-09-01 15:05:00,118.71,118.75,118.68,118.71,8663.0,106.569,106.6049,106.542,106.569,8663.0
2017-09-01 15:10:00,118.72,118.75,118.71,118.73,7713.0,106.5779,106.6049,106.569,106.5869,7713.0
2017-09-01 15:15:00,118.72,118.74,118.7,118.71,2700.0,106.5779,106.5959,106.56,106.569,2700.0
2017-09-01 15:20:00,118.7,118.81,118.7,118.81,6595.0,106.56,106.6587,106.56,106.6587,6595.0
2017-09-01 15:25:00,118.8,118.81,118.77,118.79,7521.0,106.6498,106.6587,106.6228,106.6408,7521.0
2017-09-01 15:30:00,118.78,118.79,118.68,118.77,7326.0,106.6318,106.6408,106.542,106.6228,7326.0
2017-09-01 15:35:00,118.79,118.8,118.7,118.73,8503.0,106.6408,106.6498,106.56,106.5869,8503.0
2017-09-01 15:40:00,118.73,118.79,118.67,118.78,15877.0,106.5869,106.6408,106.5331,106.6318,15877.0
2017-09-01 15:45:00,118.76,118.83,118.69,118.78,11135.0,106.6138,106.6767,106.551,106.6318,11135.0
2017-09-01 15:50:00,118.78,118.86,118.77,118.78,13298.0,106.6318,106.7036,106.6228,106.6318,13298.0
2017-09-01 15:55:00,118.78,118.85,118.61,118.64,35815.0,106.6318,106.6946,106.4792,106.5061,35815.0
2017-09-05 09:30:00,119.0,120.03,118.4,118.44,99369.0,106.8293,107.754,106.2907,106.3266,99369.0
2017-09-05 09:35:00,118.43,118.66,118.14,118.34,19363.0,106.3176,106.5241,106.0573,106.2368,19363.0
2017-09-05 09:40:00,118.25,118.45,118.05,118.23,17085.0,106.156,106.3356,105.9765,106.1381,17085.0
2017-09-05 09:45:00,118.31,118.49,118.1,118.34,11151.0,106.2099,106.3715,106.0213,106.2368,11151.0
2017-09-05 09:50:00,118.33,118.34,118.06,118.13,12337.0,106.2278,106.2368,105.9854,106.0483,12337.0
2017-09-05 09:55:00,118.11,118.35,117.96,118.35,15158.0,106.0303,106.2458,105.8957,106.2458,15158.0
2017-09-05 10:00:00,118.31,118.38,118.16,118.26,11227.0,106.2099,106.2727,106.0752,106.165,11227.0
2017-09-05 10:05:00,118.3,118.35,118.19,118.22,11063.0,106.2009,106.2458,106.1021,106.1291,11063.0
2017-09-05 10:10:00,118.19,118.59,118.13,118.57,7330.0,106.1021,106.4612,106.0483,106.4433,7330.0
2017-09-05 10:15:00,118.53,118.7,118.53,118.59,3975.0,106.4074,106.56,106.4074,106.4612,3975.0
2017-09-05 10:20:00,118.55,118.58,118.24,118.25,5952.0,106.4253,106.4523,106.147,106.156,5952.0
2017-09-05 10:25:00,118.25,118.56,118.25,118.53,6450.0,106.156,106.4343,106.156,106.4074,6450.0
2017-09-05 10:30:00,118.53,118.71,118.5,118.61,13678.0,106.4074,106.569,106.3804,106.4792,13678.0
2017-09-05 10:35:00,118.59,118.78,118.54,118.71,6908.0,106.4612,106.6318,106.4163,106.569,6908.0
2017-09-05 10:40:00,118.6,118.73,118.43,118.57,7638.0,106.4702,106.5869,106.3176,106.4433,7638.0
2017-09-05 10:45:00,118.58,118.8,118.56,118.58,3920.0,106.4523,106.6498,106.4343,106.4523,3920.0
2017-09-05 10:50:00,118.64,118.65,118.28,118.42,16251.0,106.5061,106.5151,106.1829,106.3086,16251.0
2017-09-05 10:55:00,118.36,118.53,118.35,118.53,4501.0,106.2548,106.4074,106.2458,106.4074,4501.0
2017-09-05 11:00:00,118.52,118.6,118.29,118.35,14960.0,106.3984,106.4702,106.1919,106.2458,14960.0
2017-09-05 11:05:00,118.32,118.38,117.89,117.91,30737.0,106.2188,106.2727,105.8328,105.8508,30737.0
2017-09-05 11:10:00,117.88,117.99,117.7,117.99,15245.0,105.8238,105.9226,105.6623,105.9226,15245.0
2017-09-05 11:15:00,117.95,117.99,117.78,117.78,6200.0,105.8867,105.9226,105.7341,105.7341,6200.0
2017-09-05 11:20:00,117.73,117.75,117.5,117.63,11673.0,105.6892,105.7071,105.4827,105.5994,11673.0
2017-09-05 11:25:00,117.66,117.74,117.64,117.74,6720.0,105.6263,105.6982,105.6084,105.6982,6720.0
2017-09-05 11:30:00,117.78,117.98,117.78,117.86,7159.0,105.7341,105.9136,105.7341,105.8059,7159.0
2017-09-05 11:35:00,117.86,117.86,117.73,117.74,4316.0,105.8059,105.8059,105.6892,105.6982,4316.0
2017-09-05 11:40:00,117.71,117.95,117.71,117.95,14665.0,105.6712,105.8867,105.6712,105.8867,14665.0
2017-09-05 11:45:00,117.95,117.95,117.86,117.91,12595.0,105.8867,105.8867,105.8059,105.8508,12595.0
2017-09-05 11:50:00,117.86,117.86,117.71,117.75,3686.0,105.8059,105.8059,105.6712,105.7071,3686.0
2017-09-05 11:55:00,117.73,117.84,117.66,117.74,22791.0,105.6892,105.7879,105.6263,105.6982,22791.0
2017-09-05 12:00:00,117.65,117.65,117.16,117.34,19982.0,105.6174,105.6174,105.1775,105.3391,19982.0
2017-09-05 12:05:00,117.39,117.39,117.21,117.21,9602.0,105.384,105.384,105.2224,105.2224,9602.0
2017-09-05 12:10:00,117.24,117.41,117.2,117.2,6100.0,105.2493,105.4019,105.2134,105.2134,6100.0
2017-09-05 12:15:00,117.17,117.29,117.15,117.23,6881.0,105.1865,105.2942,105.1685,105.2403,6881.0
2017-09-05 12:20:00,117.2,117.39,117.13,117.35,5118.0,105.2134,105.384,105.1506,105.3481,5118.0
2017-09-05 12:25:00,117.37,117.47,117.3,117.3,4518.0,105.366,105.4558,105.3032,105.3032,4518.0
2017-09-05 12:30:00,117.3,117.3,116.87,116.92,13384.0,105.3032,105.3032,104.9171,104.962,13384.0
2017-09-05 12:35:00,116.94,117.14,116.93,117.14,3403.0,104.98,105.1595,104.971,105.1595,3403.0
2017-09-05 12:40:00,117.12,117.19,117.08,117.19,1700.0,105.1416,105.2044,105.1057,105.2044,1700.0
2017-09-05 12:45:00,117.14,117.15,116.89,116.91,11402.0,105.1595,105.1685,104.9351,104.9531,11402.0
2017-09-05 12:50:00,116.9,116.91,116.71,116.8,7604.0,104.9441,104.9531,104.7735,104.8543,7604.0
2017-09-05 12:55:00,116.85,117.04,116.82,116.94,12032.0,104.8992,105.0698,104.8723,104.98,12032.0
2017-09-05 13:00:00,116.92,116.92,116.27,116.38,22458.0,104.962,104.962,104.3785,104.4773,22458.0
2017-09-05 13:05:00,116.34,116.52,116.31,116.32,5151.0,104.4414,104.6029,104.4144,104.4234,5151.0
2017-09-05 13:10:00,116.33,116.38,116.16,116.29,6110.0,104.4324,104.4773,104.2798,104.3965,6110.0
2017-09-05 13:15:00,116.27,116.55,116.27,116.55,2416.0,104.3785,104.6299,104.3785,104.6299,2416.0
2017-09-05 13:20:00,116.54,116.54,116.44,116.52,3351.0,104.6209,104.6209,104.5311,104.6029,3351.0
2017-09-05 13:25:00,116.51,116.51,116.4,116.48,4855.0,104.594,104.594,104.4952,104.567,4855.0
2017-09-05 13:30:00,116.45,116.46,116.28,116.28,4633.0,104.5401,104.5491,104.3875,104.3875,4633.0
2017-09-05 13:35:00,116.3,116.63,116.3,116.53,5659.0,104.4054,104.7017,104.4054,104.6119,5659.0
2017-09-05 13:40:00,116.53,116.61,116.48,116.51,4430.0,104.6119,104.6837,104.567,104.594,4430.0
2017-09-05 13:45:00,116.51,116.51,116.43,116.51,1337.0,104.594,104.594,104.5221,104.594,1337.0
2017-09-05 13:50:00,116.52,116.67,116.49,116.58,4090.0,104.6029,104.7376,104.576,104.6568,4090.0
2017-09-05 13:55:00,116.65,116.67,116.57,116.63,3201.0,104.7196,104.7376,104.6478,104.7017,3201.0
2017-09-05 14:00:00,116.67,116.89,116.67,116.89,2595.0,104.7376,104.9351,104.7376,104.9351,2595.0
2017-09-05 14:05:00,116.89,116.9,116.65,116.72,6618.0,104.9351,104.9441,104.7196,104.7825,6618.0
2017-09-05 14:10:00,116.72,116.73,116.65,116.66,1540.0,104.7825,104.7915,104.7196,104.7286,1540.0
2017-09-05 14:15:00,116.62,116.66,116.58,116.65,3737.0,104.6927,104.7286,104.6568,104.7196,3737.0
2017-09-05 14:20:00,116.72,116.92,116.66,116.79,3852.0,104.7825,104.962,104.7286,104.8453,3852.0
2017-09-05 14:25:00,116.82,116.86,116.69,116.8,5300.0,104.8723,104.9082,104.7556,104.8543,5300.0
2017-09-05 14:30:00,116.76,116.87,116.73,116.85,2650.0,104.8184,104.9171,104.7915,104.8992,2650.0
2017-09-05 14:35:00,116.85,116.98,116.85,116.91,6480.0,104.8992,105.0159,104.8992,104.9531,6480.0
2017-09-05 14:40:00,116.87,116.89,116.79,116.82,4608.0,104.9171,104.9351,104.8453,104.8723,4608.0
2017-09-05 14:45:00,116.84,116.84,116.71,116.71,3690.0,104.8902,104.8902,104.7735,104.7735,3690.0
2017-09-05 14:50:00,116.7,116.72,116.64,116.7,5867.0,104.7645,104.7825,104.7107,104.7645,5867.0
2017-09-05 14:55:00,116.73,116.81,116.65,116.8,3870.0,104.7915,104.8633,104.7196,104.8543,3870.0
2017-09-05 15:00:00,116.78,116.95,116.78,116.82,2600.0,104.8364,104.989,104.8364,104.8723,2600.0
2017-09-05 15:05:00,116.8,116.83,116.7,116.81,4879.0,104.8543,104.8812,104.7645,104.8633,4879.0
2017-09-05 15:10:00,116.79,116.82,116.73,116.82,4018.0,104.8453,104.8723,104.7915,104.8723,4018.0
2017-09-05 15:15:00,116.8,116.84,116.76,116.79,3000.0,104.8543,104.8902,104.8184,104.8453,3000.0
2017-09-05 15:20:00,116.77,116.77,116.64,116.64,4251.0,104.8274,104.8274,104.7107,104.7107,4251.0
2017-09-05 15:25:00,116.63,116.82,116.63,116.82,6758.0,104.7017,104.8723,104.7017,104.8723,6758.0
2017-09-05 15:30:00,116.84,116.95,116.79,116.94,11281.0,104.8902,104.989,104.8453,104.98,11281.0
2017-09-05 15:35:00,116.93,116.93,116.67,116.68,9920.0,104.971,104.971,104.7376,104.7466,9920.0
2017-09-05 15:40:00,116.67,116.67,116.57,116.62,8869.0,104.7376,104.7376,104.6478,104.6927,8869.0
2017-09-05 15:45:00,116.62,116.65,116.55,116.58,13398.0,104.6927,104.7196,104.6299,104.6568,13398.0
2017-09-05 15:50:00,116.58,116.59,116.4,116.55,35585.0,104.6568,104.6658,104.4952,104.6299,35585.0
2017-09-05 15:55:00,116.52,116.65,116.41,116.64,49071.0,104.6029,104.7196,104.5042,104.7107,49071.0
2017-09-06 09:30:00,116.95,117.12,116.8,117.0,21188.0,104.989,105.1416,104.8543,105.0339,21188.0
2017-09-06 09:35:00,116.8,116.81,116.43,116.67,4053.0,104.8543,104.8633,104.5221,104.7376,4053.0
2017-09-06 09:40:00,116.58,116.58,116.39,116.47,3105.0,104.6568,104.6568,104.4862,104.5581,3105.0
2017-09-06 09:45:00,116.48,116.83,116.48,116.53,7500.0,104.567,104.8812,104.567,104.6119,7500.0
2017-09-06 09:50:00,116.6,116.65,116.42,116.46,2257.0,104.6748,104.7196,104.5132,104.5491,2257.0
2017-09-06 09:55:00,116.45,116.5,116.27,116.5,7703.0,104.5401,104.585,104.3785,104.585,7703.0
2017-09-06 10:00:00,116.58,116.68,116.52,116.6,3604.0,104.6568,104.7466,104.6029,104.6748,3604.0
2017-09-06 10:05:00,116.58,116.75,116.5,116.54,12009.0,104.6568,104.8094,104.585,104.6209,12009.0
2017-09-06 10:10:00,116.55,116.56,116.38,116.38,7253.0,104.6299,104.6389,104.4773,104.4773,7253.0
2017-09-06 10:15:00,116.39,116.53,116.22,116.26,3757.0,104.4862,104.6119,104.3336,104.3695,3757.0
2017-09-06 10:20:00,116.25,116.48,116.25,116.36,4015.0,104.3606,104.567,104.3606,104.4593,4015.0
2017-09-06 10:25:00,116.33,116.54,116.33,116.47,6481.0,104.4324,104.6209,104.4324,104.5581,6481.0
2017-09-06 10:30:00,116.64,116.68,116.32,116.44,6500.0,104.7107,104.7466,104.4234,104.5311,6500.0
2017-09-06 10:35:00,116.43,116.5,116.35,116.42,3590.0,104.5221,104.585,104.4503,104.5132,3590.0
2017-09-06 10:40:00,116.42,116.5,116.34,116.48,14855.0,104.5132,104.585,104.4414,104.567,14855.0
2017-09-06 10:45:00,116.53,116.79,116.43,116.75,6200.0,104.6119,104.8453,104.5221,104.8094,6200.0
2017-09-06 10:50:00,116.77,116.82,116.63,116.7,1900.0,104.8274,104.8723,104.7017,104.7645,1900.0
2017-09-06 10:55:00,116.74,116.95,116.69,116.87,7509.0,104.8004,104.989,104.7556,104.9171,7509.0
2017-09-06 11:00:00,116.9,117.04,116.77,116.84,5400.0,104.9441,105.0698,104.8274,104.8902,5400.0
2017-09-06 11:05:00,116.84,116.88,116.61,116.62,5501.0,104.8902,104.9261,104.6837,104.6927,5501.0
2017-09-06 11:10:00,116.6,116.67,116.54,116.65,3095.0,104.6748,104.7376,104.6209,104.7196,3095.0
2017-09-06 11:15:00,116.69,116.88,116.69,116.72,5300.0,104.7556,104.9261,104.7556,104.7825,5300.0
2017-09-06 11:20:00,116.74,117.1,116.74,117.04,3200.0,104.8004,105.1236,104.8004,105.0698,3200.0
2017-09-06 11:25:00,117.07,117.16,117.0,117.12,4820.0,105.0967,105.1775,105.0339,105.1416,4820.0
2017-09-06 11:30:00,117.1,117.1,116.84,116.98,8863.0,105.1236,105.1236,104.8902,105.0159,8863.0
2017-09-06 11:35:00,117.0,117.03,116.96,116.99,2185.0,105.0339,105.0608,104.9979,105.0249,2185.0
2017-09-06 11:40:00,116.94,117.1,116.89,117.1,3033.0,104.98,105.1236,104.9351,105.1236,3033.0
2017-09-06 11:45:00,117.1,117.13,116.95,117.07,3350.0,105.1236,105.1506,104.989,105.0967,3350.0
2017-09-06 11:50:00,117.08,117.19,117.05,117.19,2900.0,105.1057,105.2044,105.0787,105.2044,2900.0
2017-09-06 11:55:00,117.15,117.16,117.0,117.05,2500.0,105.1685,105.1775,105.0339,105.0787,2500.0
2017-09-06 12:00:00,117.12,117.18,117.0,117.0,7001.0,105.1416,105.1954,105.0339,105.0339,7001.0
2017-09-06 12:05:00,117.0,117.08,116.94,117.07,5114.0,105.0339,105.1057,104.98,105.0967,5114.0
2017-09-06 12:10:00,117.16,117.37,117.15,117.37,9239.0,105.1775,105.366,105.1685,105.366,9239.0
2017-09-06 12:15:00,117.42,117.42,117.26,117.37,4219.0,105.4109,105.4109,105.2673,105.366,4219.0
2017-09-06 12:20:00,117.36,117.4,117.22,117.25,3723.0,105.357,105.3929,105.2314,105.2583,3723.0
2017-09-06 12:25:00,117.33,117.35,117.27,117.27,1428.0,105.3301,105.3481,105.2762,105.2762,1428.0
2017-09-06 12:30:00,117.32,117.43,117.32,117.36,5955.0,105.3211,105.4199,105.3211,105.357,5955.0
2017-09-06 12:35:00,117.36,117.41,117.32,117.33,4100.0,105.357,105.4019,105.3211,105.3301,4100.0
2017-09-06 12:40:00,117.38,117.4,117.35,117.4,4500.0,105.375,105.3929,105.3481,105.3929,4500.0
2017-09-06 12:45:00,117.42,117.46,117.33,117.38,7300.0,105.4109,105.4468,105.3301,105.375,7300.0
2017-09-06 12:50:00,117.41,117.47,117.33,117.41,4200.0,105.4019,105.4558,105.3301,105.4019,4200.0
2017-09-06 12:55:00,117.43,117.43,117.35,117.37,1100.0,105.4199,105.4199,105.3481,105.366,1100.0
2017-09-06 13:00:00,117.43,117.61,117.43,117.49,3906.0,105.4199,105.5815,105.4199,105.4737,3906.0
2017-09-06 13:05:00,117.49,117.59,117.48,117.59,4802.0,105.4737,105.5635,105.4648,105.5635,4802.0
2017-09-06 13:10:00,117.65,117.74,117.59,117.68,4000.0,105.6174,105.6982,105.5635,105.6443,4000.0
2017-09-06 13:15:00,117.67,117.79,117.59,117.75,4647.0,105.6353,105.7431,105.5635,105.7071,4647.0
2017-09-06 13:20:00,117.8,117.81,117.55,117.57,4565.0,105.752,105.761,105.5276,105.5456,4565.0
2017-09-06 13:25:00,117.58,117.65,117.55,117.65,1984.0,105.5545,105.6174,105.5276,105.6174,1984.0
2017-09-06 13:30:00,117.64,117.73,117.59,117.73,1756.0,105.6084,105.6892,105.5635,105.6892,1756.0
2017-09-06 13:35:00,117.67,117.83,117.67,117.81,3178.0,105.6353,105.779,105.6353,105.761,3178.0
2017-09-06 13:40:00,117.83,117.83,117.46,117.55,7095.0,105.779,105.779,105.4468,105.5276,7095.0
2017-09-06 13:45:00,117.57,117.65,117.53,117.54,20640.0,105.5456,105.6174,105.5096,105.5186,20640.0
2017-09-06 13:50:00,117.55,117.59,117.5,117.52,2312.0,105.5276,105.5635,105.4827,105.5007,2312.0
2017-09-06 13:55:00,117.57,117.59,117.51,117.59,3655.0,105.5456,105.5635,105.4917,105.5635,3655.0
2017-09-06 14:00:00,117.57,117.57,117.37,117.48,4995.0,105.5456,105.5456,105.366,105.4648,4995.0
2017-09-06 14:05:00,117.54,117.63,117.54,117.61,3700.0,105.5186,105.5994,105.5186,105.5815,3700.0
2017-09-06 14:10:00,117.62,117.72,117.56,117.64,8958.0,105.5904,105.6802,105.5366,105.6084,8958.0
2017-09-06 14:15:00,117.59,117.67,117.57,117.61,3500.0,105.5635,105.6353,105.5456,105.5815,3500.0
2017-09-06 14:20:00,117.64,117.67,117.57,117.57,6800.0,105.6084,105.6353,105.5456,105.5456,6800.0
2017-09-06 14:25:00,117.63,117.66,117.58,117.65,1990.0,105.5994,105.6263,105.5545,105.6174,1990.0
2017-09-06 14:30:00,117.65,117.86,117.63,117.86,12304.0,105.6174,105.8059,105.5994,105.8059,12304.0
2017-09-06 14:35:00,117.87,118.65,117.87,118.65,41810.0,105.8149,106.5151,105.8149,106.5151,41810.0
2017-09-06 14:40:00,118.63,118.94,118.52,118.7,46386.0,106.4971,106.7754,106.3984,106.56,46386.0
2017-09-06 14:45:00,118.7,118.79,118.44,118.74,26033.0,106.56,106.6408,106.3266,106.5959,26033.0
2017-09-06 14:50:00,118.66,119.18,118.66,119.07,24234.0,106.5241,106.9909,106.5241,106.8921,24234.0
2017-09-06 14:55:00,119.01,119.14,118.8,119.14,17586.0,106.8383,106.955,106.6498,106.955,17586.0
2017-09-06 15:00:00,119.14,119.25,118.85,118.85,28073.0,106.955,107.0537,106.6946,106.6946,28073.0
2017-09-06 15:05:00,118.88,119.24,118.87,119.24,20721.0,106.7216,107.0448,106.7126,107.0448,20721.0
2017-09-06 15:10:00,119.21,119.22,118.93,118.97,17235.0,107.0178,107.0268,106.7665,106.8024,17235.0
2017-09-06 15:15:00,119.01,119.2,118.99,119.17,15958.0,106.8383,107.0088,106.8203,106.9819,15958.0
2017-09-06 15:20:00,119.17,119.41,119.14,119.38,26482.0,106.9819,107.1974,106.955,107.1704,26482.0
2017-09-06 15:25:00,119.38,119.65,119.38,119.6,45174.0,107.1704,107.4128,107.1704,107.3679,45174.0
2017-09-06 15:30:00,119.58,119.61,119.36,119.5,27411.0,107.35,107.3769,107.1525,107.2782,27411.0
2017-09-06 15:35:00,119.5,119.5,118.97,119.03,39865.0,107.2782,107.2782,106.8024,106.8562,39865.0
2017-09-06 15:40:00,119.01,119.1,118.98,119.04,34388.0,106.8383,106.9191,106.8113,106.8652,34388.0
2017-09-06 15:45:00,119.04,119.11,118.79,118.79,39482.0,106.8652,106.9281,106.6408,106.6408,39482.0
2017-09-06 15:50:00,118.8,118.85,118.56,118.62,51486.0,106.6498,106.6946,106.4343,106.4882,51486.0
2017-09-06 15:55:00,118.62,118.71,118.52,118.65,108239.0,106.4882,106.569,106.3984,106.5151,108239.0
2017-09-07 09:30:00,118.75,119.2,118.75,118.78,14023.0,106.6049,107.0088,106.6049,106.6318,14023.0
2017-09-07 09:35:00,118.77,118.77,118.34,118.34,8076.0,106.6228,106.6228,106.2368,106.2368,8076.0
2017-09-07 09:40:00,118.34,119.23,118.34,119.22,8600.0,106.2368,107.0358,106.2368,107.0268,8600.0
2017-09-07 09:45:00,119.17,119.2,118.89,119.1,10990.0,106.9819,107.0088,106.7306,106.9191,10990.0
2017-09-07 09:50:00,119.08,119.49,119.04,119.49,17071.0,106.9011,107.2692,106.8652,107.2692,17071.0
2017-09-07 09:55:00,119.36,119.4,118.85,119.06,20205.0,107.1525,107.1884,106.6946,106.8832,20205.0
2017-09-07 10:00:00,119.07,119.42,118.89,119.37,19674.0,106.8921,107.2063,106.7306,107.1615,19674.0
2017-09-07 10:05:00,119.39,119.73,119.06,119.15,19795.0,107.1794,107.4846,106.8832,106.964,19795.0
2017-09-07 10:10:00,119.19,119.2,118.77,118.97,16175.0,106.9999,107.0088,106.6228,106.8024,16175.0
2017-09-07 10:15:00,119.02,119.15,118.87,119.05,4587.0,106.8473,106.964,106.7126,106.8742,4587.0
2017-09-07 10:20:00,118.95,119.05,118.95,118.97,2000.0,106.7844,106.8742,106.7844,106.8024,2000.0
2017-09-07 10:25:00,118.93,119.0,118.81,118.97,5367.0,106.7665,106.8293,106.6587,106.8024,5367.0
2017-09-07 10:30:00,118.95,119.08,118.94,119.0,5400.0,106.7844,106.9011,106.7754,106.8293,5400.0
2017-09-07 10:35:00,119.05,119.1,118.61,118.61,11227.0,106.8742,106.9191,106.4792,106.4792,11227.0
2017-09-07 10:40:00,118.74,118.79,118.13,118.18,18852.0,106.5959,106.6408,106.0483,106.0932,18852.0
2017-09-07 10:45:00,118.18,118.57,118.15,118.5,10785.0,106.0932,106.4433,106.0662,106.3804,10785.0
2017-09-07 10:50:00,118.5,118.82,118.45,118.75,6062.0,106.3804,106.6677,106.3356,106.6049,6062.0
2017-09-07 10:55:00,118.79,118.85,118.61,118.63,3600.0,106.6408,106.6946,106.4792,106.4971,3600.0
2017-09-07 11:00:00,118.57,118.57,118.35,118.43,6600.0,106.4433,106.4433,106.2458,106.3176,6600.0
2017-09-07 11:05:00,118.56,118.68,118.37,118.37,2745.0,106.4343,106.542,106.2637,106.2637,2745.0
2017-09-07 11:10:00,118.44,118.58,118.28,118.58,4841.0,106.3266,106.4523,106.1829,106.4523,4841.0
2017-09-07 11:15:00,118.56,118.56,118.26,118.27,3410.0,106.4343,106.4343,106.165,106.174,3410.0
2017-09-07 11:20:00,118.3,118.4,118.25,118.29,3600.0,106.2009,106.2907,106.156,106.1919,3600.0
2017-09-07 11:25:00,118.33,118.33,118.13,118.23,6670.0,106.2278,106.2278,106.0483,106.1381,6670.0
2017-09-07 11:30:00,118.22,118.32,118.18,118.21,3100.0,106.1291,106.2188,106.0932,106.1201,3100.0
2017-09-07 11:35:00,118.21,118.4,118.2,118.4,2400.0,106.1201,106.2907,106.1111,106.2907,2400.0
2017-09-07 11:40:00,118.4,118.46,118.33,118.35,9200.0,106.2907,106.3445,106.2278,106.2458,9200.0
2017-09-07 11:45:00,118.33,118.39,118.2,118.2,6061.0,106.2278,106.2817,106.1111,106.1111,6061.0
2017-09-07 11:50:00,118.23,118.35,118.23,118.25,7591.0,106.1381,106.2458,106.1381,106.156,7591.0
2017-09-07 11:55:00,118.29,118.39,118.26,118.27,2100.0,106.1919,106.2817,106.165,106.174,2100.0
2017-09-07 12:00:00,118.26,118.31,118.2,118.3,3205.0,106.165,106.2099,106.1111,106.2009,3205.0
2017-09-07 12:05:00,118.29,118.42,118.29,118.37,3600.0,106.1919,106.3086,106.1919,106.2637,3600.0
2017-09-07 12:10:00,118.4,118.42,118.35,118.41,5474.0,106.2907,106.3086,106.2458,106.2996,5474.0
2017-09-07 12:15:00,118.44,118.44,118.37,118.42,2610.0,106.3266,106.3266,106.2637,106.3086,2610.0
2017-09-07 12:20:00,118.4,118.42,118.37,118.39,5146.0,106.2907,106.3086,106.2637,106.2817,5146.0
2017-09-07 12:25:00,118.4,118.42,118.34,118.34,3572.0,106.2907,106.3086,106.2368,106.2368,3572.0
2017-09-07 12:30:00,118.31,118.45,118.31,118.45,5373.0,106.2099,106.3356,106.2099,106.3356,5373.0
2017-09-07 12:35:00,118.45,118.54,118.45,118.5,6172.0,106.3356,106.4163,106.3356,106.3804,6172.0
2017-09-07 12:40:00,118.47,118.49,118.43,118.49,2200.0,106.3535,106.3715,106.3176,106.3715,2200.0
2017-09-07 12:45:00,118.49,118.61,118.49,118.52,4495.0,106.3715,106.4792,106.3715,106.3984,4495.0
2017-09-07 12:50:00,118.53,118.54,118.49,118.49,800.0,106.4074,106.4163,106.3715,106.3715,800.0
2017-09-07 12:55:00,118.53,118.69,118.52,118.64,3629.0,106.4074,106.551,106.3984,106.5061,3629.0
2017-09-07 13:00:00,118.68,118.81,118.6,118.61,18560.0,106.542,106.6587,106.4702,106.4792,18560.0
2017-09-07 13:05:00,118.64,118.67,118.58,118.61,4751.0,106.5061,106.5331,106.4523,106.4792,4751.0
2017-09-07 13:10:00,118.61,118.65,118.4,118.44,7841.0,106.4792,106.5151,106.2907,106.3266,7841.0
2017-09-07 13:15:00,118.44,118.48,118.42,118.44,2330.0,106.3266,106.3625,106.3086,106.3266,2330.0
2017-09-07 13:20:00,118.46,118.46,118.3,118.3,10384.0,106.3445,106.3445,106.2009,106.2009,10384.0
2017-09-07 13:25:00,118.32,118.39,118.31,118.36,3762.0,106.2188,106.2817,106.2099,106.2548,3762.0
2017-09-07 13:30:00,118.34,118.34,118.26,118.3,3407.0,106.2368,106.2368,106.165,106.2009,3407.0
2017-09-07 13:35:00,118.3,118.32,118.21,118.3,5995.0,106.2009,106.2188,106.1201,106.2009,5995.0
2017-09-07 13:40:00,118.32,118.33,118.23,118.26,9488.0,106.2188,106.2278,106.1381,106.165,9488.0
2017-09-07 13:45:00,118.28,118.3,118.2,118.27,11513.0,106.1829,106.2009,106.1111,106.174,11513.0
2017-09-07 13:50:00,118.28,118.33,118.23,118.29,7132.0,106.1829,106.2278,106.1381,106.1919,7132.0
2017-09-07 13:55:00,118.29,118.34,118.24,118.34,17497.0,106.1919,106.2368,106.147,106.2368,17497.0
2017-09-07 14:00:00,118.3,118.31,118.19,118.21,6922.0,106.2009,106.2099,106.1021,106.1201,6922.0
2017-09-07 14:05:00,118.25,118.32,118.22,118.26,4622.0,106.156,106.2188,106.1291,106.165,4622.0
2017-09-07 14:10:00,118.27,118.28,118.13,118.15,10187.0,106.174,106.1829,106.0483,106.0662,10187.0
2017-09-07 14:15:00,118.13,118.15,118.04,118.08,6947.0,106.0483,106.0662,105.9675,106.0034,6947.0
2017-09-07 14:20:00,118.06,118.06,117.98,117.99,8352.0,105.9854,105.9854,105.9136,105.9226,8352.0
2017-09-07 14:25:00,117.98,117.99,117.89,117.97,6704.0,105.9136,105.9226,105.8328,105.9046,6704.0
2017-09-07 14:30:00,117.98,118.18,117.96,118.18,7901.0,105.9136,106.0932,105.8957,106.0932,7901.0
2017-09-07 14:35:00,118.19,118.2,118.16,118.18,3186.0,106.1021,106.1111,106.0752,106.0932,3186.0
2017-09-07 14:40:00,118.12,118.18,118.08,118.12,4172.0,106.0393,106.0932,106.0034,106.0393,4172.0
2017-09-07 14:45:00,118.11,118.13,118.08,118.13,1935.0,106.0303,106.0483,106.0034,106.0483,1935.0
2017-09-07 14:50:00,118.15,118.15,118.09,118.12,3600.0,106.0662,106.0662,106.0124,106.0393,3600.0
2017-09-07 14:55:00,118.12,118.16,118.04,118.16,4788.0,106.0393,106.0752,105.9675,106.0752,4788.0
2017-09-07 15:00:00,118.15,118.23,118.07,118.11,6930.0,106.0662,106.1381,105.9944,106.0303,6930.0
2017-09-07 15:05:00,118.12,118.17,118.09,118.14,6895.0,106.0393,106.0842,106.0124,106.0573,6895.0
2017-09-07 15:10:00,118.16,118.16,118.1,118.12,6053.0,106.0752,106.0752,106.0213,106.0393,6053.0
2017-09-07 15:15:00,118.11,118.13,118.08,118.11,6113.0,106.0303,106.0483,106.0034,106.0303,6113.0
2017-09-07 15:20:00,118.1,118.11,117.94,117.95,10321.0,106.0213,106.0303,105.8777,105.8867,10321.0
2017-09-07 15:25:00,117.95,118.08,117.93,118.06,11495.0,105.8867,106.0034,105.8687,105.9854,11495.0
2017-09-07 15:30:00,118.06,118.07,117.95,117.97,8661.0,105.9854,105.9944,105.8867,105.9046,8661.0
2017-09-07 15:35:00,117.97,118.14,117.94,118.12,11640.0,105.9046,106.0573,105.8777,106.0393,11640.0
2017-09-07 15:40:00,118.12,118.12,118.05,118.1,13761.0,106.0393,106.0393,105.9765,106.0213,13761.0
2017-09-07 15:45:00,118.07,118.07,117.9,117.95,25026.0,105.9944,105.9944,105.8418,105.8867,25026.0
2017-09-07 15:50:00,117.96,118.01,117.91,118.01,24304.0,105.8957,105.9406,105.8508,105.9406,24304.0
2017-09-07 15:55:00,118.0,118.1,117.98,118.08,33029.0,105.9316,106.0213,105.9136,106.0034,33029.0
2017-09-08 09:30:00,118.07,118.51,118.06,118.1,22363.0,105.9944,106.3894,105.9854,106.0213,22363.0
2017-09-08 09:35:00,118.3,118.3,117.84,117.96,11934.0,106.2009,106.2009,105.7879,105.8957,11934.0
2017-09-08 09:40:00,118.08,118.3,117.98,118.3,4000.0,106.0034,106.2009,105.9136,106.2009,4000.0
2017-09-08 09:45:00,118.19,118.29,118.09,118.18,2180.0,106.1021,106.1919,106.0124,106.0932,2180.0
2017-09-08 09:50:00,118.22,118.31,118.11,118.26,5030.0,106.1291,106.2099,106.0303,106.165,5030.0
2017-09-08 09:55:00,118.27,118.44,118.19,118.44,2446.0,106.174,106.3266,106.1021,106.3266,2446.0
2017-09-08 10:00:00,118.33,118.35,118.19,118.34,5703.0,106.2278,106.2458,106.1021,106.2368,5703.0
2017-09-08 10:05:00,118.34,118.42,118.34,118.35,7368.0,106.2368,106.3086,106.2368,106.2458,7368.0
2017-09-08 10:10:00,118.32,118.42,118.32,118.41,6672.0,106.2188,106.3086,106.2188,106.2996,6672.0
2017-09-08 10:15:00,118.4,118.57,118.36,118.43,9805.0,106.2907,106.4433,106.2548,106.3176,9805.0
2017-09-08 10:20:00,118.42,118.55,118.41,118.54,4729.0,106.3086,106.4253,106.2996,106.4163,4729.0
2017-09-08 10:25:00,118.55,118.55,118.38,118.46,6550.0,106.4253,106.4253,106.2727,106.3445,6550.0
2017-09-08 10:30:00,118.47,118.57,118.45,118.49,4786.0,106.3535,106.4433,106.3356,106.3715,4786.0
2017-09-08 10:35:00,118.46,118.53,118.46,118.5,3525.0,106.3445,106.4074,106.3445,106.3804,3525.0
2017-09-08 10:40:00,118.49,118.51,118.45,118.49,5835.0,106.3715,106.3894,106.3356,106.3715,5835.0
2017-09-08 10:45:00,118.48,118.57,118.45,118.55,9834.0,106.3625,106.4433,106.3356,106.4253,9834.0
2017-09-08 10:50:00,118.55,118.57,118.54,118.56,2675.0,106.4253,106.4433,106.4163,106.4343,2675.0
2017-09-08 10:55:00,118.53,118.56,118.48,118.52,2912.0,106.4074,106.4343,106.3625,106.3984,2912.0
2017-09-08 11:00:00,118.52,118.58,118.47,118.54,5830.0,106.3984,106.4523,106.3535,106.4163,5830.0
2017-09-08 11:05:00,118.55,118.6,118.55,118.59,2535.0,106.4253,106.4702,106.4253,106.4612,2535.0
2017-09-08 11:10:00,118.55,118.55,118.47,118.49,3210.0,106.4253,106.4253,106.3535,106.3715,3210.0
2017-09-08 11:15:00,118.45,118.48,118.35,118.38,10212.0,106.3356,106.3625,106.2458,106.2727,10212.0
2017-09-08 11:20:00,118.4,118.49,118.33,118.49,5859.0,106.2907,106.3715,106.2278,106.3715,5859.0
2017-09-08 11:25:00,118.45,119.0,118.45,118.62,15813.0,106.3356,106.8293,106.3356,106.4882,15813.0
2017-09-08 11:30:00,118.64,118.68,118.55,118.55,1086.0,106.5061,106.542,106.4253,106.4253,1086.0
2017-09-08 11:35:00,118.51,118.56,118.4,118.5,7582.0,106.3894,106.4343,106.2907,106.3804,7582.0
2017-09-08 11:40:00,118.48,118.52,118.43,118.45,3130.0,106.3625,106.3984,106.3176,106.3356,3130.0
2017-09-08 11:45:00,118.5,118.6,118.41,118.53,5808.0,106.3804,106.4702,106.2996,106.4074,5808.0
2017-09-08 11:50:00,118.57,118.58,118.47,118.52,3132.0,106.4433,106.4523,106.3535,106.3984,3132.0
2017-09-08 11:55:00,118.5,118.54,118.47,118.49,3400.0,106.3804,106.4163,106.3535,106.3715,3400.0
2017-09-08 12:00:00,118.5,118.52,118.46,118.48,2200.0,106.3804,106.3984,106.3445,106.3625,2200.0
2017-09-08 12:05:00,118.5,118.52,118.45,118.45,1220.0,106.3804,106.3984,106.3356,106.3356,1220.0
2017-09-08 12:10:00,118.47,118.58,118.44,118.48,4963.0,106.3535,106.4523,106.3266,106.3625,4963.0
2017-09-08 12:15:00,118.51,118.55,118.49,118.53,5153.0,106.3894,106.4253,106.3715,106.4074,5153.0
2017-09-08 12:20:00,118.49,118.54,118.49,118.49,1500.0,106.3715,106.4163,106.3715,106.3715,1500.0
2017-09-08 12:25:00,118.5,118.55,118.5,118.55,7100.0,106.3804,106.4253,106.3804,106.4253,7100.0
2017-09-08 12:30:00,118.53,118.62,118.52,118.61,4398.0,106.4074,106.4882,106.3984,106.4792,4398.0
2017-09-08 12:35:00,118.57,118.59,118.5,118.56,2613.0,106.4433,106.4612,106.3804,106.4343,2613.0
2017-09-08 12:40:00,118.55,118.61,118.55,118.6,2400.0,106.4253,106.4792,106.4253,106.4702,2400.0
2017-09-08 12:45:00,118.63,118.74,118.63,118.71,3400.0,106.4971,106.5959,106.4971,106.569,3400.0
2017-09-08 12:50:00,118.68,118.83,118.67,118.73,2900.0,106.542,106.6767,106.5331,106.5869,2900.0
2017-09-08 12:55:00,118.7,118.76,118.67,118.68,2401.0,106.56,106.6138,106.5331,106.542,2401.0
2017-09-08 13:00:00,118.69,118.71,118.65,118.69,1960.0,106.551,106.569,106.5151,106.551,1960.0
2017-09-08 13:05:00,118.67,118.7,118.65,118.65,3164.0,106.5331,106.56,106.5151,106.5151,3164.0
2017-09-08 13:10:00,118.63,118.66,118.58,118.59,900.0,106.4971,106.5241,106.4523,106.4612,900.0
2017-09-08 13:15:00,118.57,118.61,118.56,118.6,1800.0,106.4433,106.4792,106.4343,106.4702,1800.0
2017-09-08 13:20:00,118.58,118.61,118.49,118.53,3229.0,106.4523,106.4792,106.3715,106.4074,3229.0
2017-09-08 13:25:00,118.54,118.54,118.3,118.4,15048.0,106.4163,106.4163,106.2009,106.2907,15048.0
2017-09-08 13:30:00,118.43,118.44,118.36,118.4,3300.0,106.3176,106.3266,106.2548,106.2907,3300.0
2017-09-08 13:35:00,118.43,118.44,118.31,118.31,2602.0,106.3176,106.3266,106.2099,106.2099,2602.0
2017-09-08 13:40:00,118.31,118.36,118.24,118.24,9918.0,106.2099,106.2548,106.147,106.147,9918.0
2017-09-08 13:45:00,118.24,118.28,117.79,118.26,22193.0,106.147,106.1829,105.7431,106.165,22193.0
2017-09-08 13:50:00,118.21,118.34,118.19,118.25,5353.0,106.1201,106.2368,106.1021,106.156,5353.0
2017-09-08 13:55:00,118.23,118.37,118.23,118.34,2249.0,106.1381,106.2637,106.1381,106.2368,2249.0
2017-09-08 14:00:00,118.34,118.38,118.19,118.24,4368.0,106.2368,106.2727,106.1021,106.147,4368.0
2017-09-08 14:05:00,118.22,118.27,118.17,118.17,4200.0,106.1291,106.174,106.0842,106.0842,4200.0
2017-09-08 14:10:00,118.2,118.32,118.17,118.29,5548.0,106.1111,106.2188,106.0842,106.1919,5548.0
2017-09-08 14:15:00,118.27,118.31,118.25,118.26,4313.0,106.174,106.2099,106.156,106.165,4313.0
2017-09-08 14:20:00,118.26,118.4,118.25,118.4,3738.0,106.165,106.2907,106.156,106.2907,3738.0
2017-09-08 14:25:00,118.32,118.36,118.27,118.27,6553.0,106.2188,106.2548,106.174,106.174,6553.0
2017-09-08 14:30:00,118.27,118.4,118.26,118.4,5478.0,106.174,106.2907,106.165,106.2907,5478.0
2017-09-08 14:35:00,118.37,118.41,118.33,118.36,4275.0,106.2637,106.2996,106.2278,106.2548,4275.0
2017-09-08 14:40:00,118.34,118.35,118.25,118.29,6837.0,106.2368,106.2458,106.156,106.1919,6837.0
2017-09-08 14:45:00,118.31,118.31,118.24,118.27,3752.0,106.2099,106.2099,106.147,106.174,3752.0
2017-09-08 14:50:00,118.26,118.3,118.22,118.23,5429.0,106.165,106.2009,106.1291,106.1381,5429.0
2017-09-08 14:55:00,118.22,118.36,118.19,118.35,8221.0,106.1291,106.2548,106.1021,106.2458,8221.0
2017-09-08 15:00:00,118.34,118.44,118.31,118.31,7589.0,106.2368,106.3266,106.2099,106.2099,7589.0
2017-09-08 15:05:00,118.32,118.46,118.28,118.28,8925.0,106.2188,106.3445,106.1829,106.1829,8925.0
2017-09-08 15:10:00,118.28,118.35,118.25,118.25,4813.0,106.1829,106.2458,106.156,106.156,4813.0
2017-09-08 15:15:00,118.29,118.31,118.25,118.27,9819.0,106.1919,106.2099,106.156,106.174,9819.0
2017-09-08 15:20:00,118.25,118.32,118.24,118.24,4208.0,106.156,106.2188,106.147,106.147,4208.0
2017-09-08 15:25:00,118.24,118.27,118.2,118.24,8852.0,106.147,106.174,106.1111,106.147,8852.0
2017-09-08 15:30:00,118.24,118.25,118.2,118.24,12149.0,106.147,106.156,106.1111,106.147,12149.0
2017-09-08 15:35:00,118.24,118.27,118.21,118.24,8295.0,106.147,106.174,106.1201,106.147,8295.0
2017-09-08 15:40:00,118.26,118.32,118.25,118.29,11077.0,106.165,106.2188,106.156,106.1919,11077.0
2017-09-08 15:45:00,118.29,118.3,118.24,118.29,17426.0,106.1919,106.2009,106.147,106.1919,17426.0
2017-09-08 15:50:00,118.27,118.35,118.27,118.32,23794.0,106.174,106.2458,106.174,106.2188,23794.0
2017-09-08 15:55:00,118.31,118.37,118.19,118.28,66983.0,106.2099,106.2637,106.1021,106.1829,66983.0
2017-09-11 09:30:00,120.46,120.97,119.52,120.94,68492.0,108.14,108.5978,107.2961,108.5709,68492.0
2017-09-11 09:35:00,120.79,121.37,120.5,121.32,30740.0,108.4362,108.9569,108.1759,108.912,30740.0
2017-09-11 09:40:00,121.34,121.65,121.32,121.53,28781.0,108.93,109.2083,108.912,109.1005,28781.0
2017-09-11 09:45:00,121.52,121.56,120.97,121.11,17060.0,109.0916,109.1275,108.5978,108.7235,17060.0
2017-09-11 09:50:00,121.03,121.22,120.8,120.88,20666.0,108.6517,108.8223,108.4452,108.517,20666.0
2017-09-11 09:55:00,120.91,121.23,120.89,121.19,22794.0,108.544,108.8312,108.526,108.7953,22794.0
2017-09-11 10:00:00,121.18,121.75,121.18,121.68,15333.0,108.7863,109.298,108.7863,109.2352,15333.0
2017-09-11 10:05:00,121.72,122.13,121.63,122.13,28492.0,109.2711,109.6392,109.1903,109.6392,28492.0
2017-09-11 10:10:00,122.12,122.23,121.92,122.19,21984.0,109.6302,109.729,109.4507,109.693,21984.0
2017-09-11 10:15:00,122.25,122.81,122.21,122.77,35628.0,109.7469,110.2496,109.711,110.2137,35628.0
2017-09-11 10:20:00,122.79,122.84,122.43,122.44,23015.0,110.2317,110.2766,109.9085,109.9175,23015.0
2017-09-11 10:25:00,122.55,122.96,122.55,122.96,38135.0,110.0162,110.3843,110.0162,110.3843,38135.0
2017-09-11 10:30:00,122.96,123.31,122.85,122.87,31650.0,110.3843,110.6985,110.2855,110.3035,31650.0
2017-09-11 10:35:00,122.9,122.91,122.49,122.55,12767.0,110.3304,110.3394,109.9624,110.0162,12767.0
2017-09-11 10:40:00,122.52,122.53,122.22,122.38,12343.0,109.9893,109.9983,109.72,109.8636,12343.0
2017-09-11 10:45:00,122.41,122.76,122.41,122.67,27170.0,109.8905,110.2047,109.8905,110.124,27170.0
2017-09-11 10:50:00,122.61,122.67,122.45,122.45,13188.0,110.0701,110.124,109.9265,109.9265,13188.0
2017-09-11 10:55:00,122.43,122.43,122.19,122.33,3966.0,109.9085,109.9085,109.693,109.8187,3966.0
2017-09-11 11:00:00,122.32,122.37,122.23,122.37,7277.0,109.8097,109.8546,109.729,109.8546,7277.0
2017-09-11 11:05:00,122.41,122.59,122.35,122.59,7402.0,109.8905,110.0521,109.8367,110.0521,7402.0
2017-09-11 11:10:00,122.6,122.6,122.32,122.53,10373.0,110.0611,110.0611,109.8097,109.9983,10373.0
2017-09-11 11:15:00,122.5,122.5,122.33,122.41,10054.0,109.9713,109.9713,109.8187,109.8905,10054.0
2017-09-11 11:20:00,122.41,122.42,122.32,122.41,18208.0,109.8905,109.8995,109.8097,109.8905,18208.0
2017-09-11 11:25:00,122.41,122.46,122.32,122.39,5714.0,109.8905,109.9354,109.8097,109.8726,5714.0
2017-09-11 11:30:00,122.41,122.41,122.34,122.34,6629.0,109.8905,109.8905,109.8277,109.8277,6629.0
2017-09-11 11:35:00,122.34,122.42,122.34,122.34,7515.0,109.8277,109.8995,109.8277,109.8277,7515.0
2017-09-11 11:40:00,122.34,122.38,122.32,122.37,9952.0,109.8277,109.8636,109.8097,109.8546,9952.0
2017-09-11 11:45:00,122.35,122.45,122.35,122.35,11619.0,109.8367,109.9265,109.8367,109.8367,11619.0
2017-09-11 11:50:00,122.35,122.79,122.32,122.79,10042.0,109.8367,110.2317,109.8097,110.2317,10042.0
2017-09-11 11:55:00,122.78,123.0,122.77,122.97,14044.0,110.2227,110.4202,110.2137,110.3933,14044.0
2017-09-11 12:00:00,122.95,123.36,122.93,123.32,24104.0,110.3753,110.7434,110.3574,110.7075,24104.0
2017-09-11 12:05:00,123.33,123.37,123.21,123.28,16400.0,110.7165,110.7524,110.6087,110.6716,16400.0
2017-09-11 12:10:00,123.31,123.35,123.14,123.18,12759.0,110.6985,110.7344,110.5459,110.5818,12759.0
2017-09-11 12:15:00,123.18,123.28,123.16,123.28,9346.0,110.5818,110.6716,110.5638,110.6716,9346.0
2017-09-11 12:20:00,123.31,123.37,123.27,123.37,9000.0,110.6985,110.7524,110.6626,110.7524,9000.0
2017-09-11 12:25:00,123.37,123.61,123.36,123.45,16575.0,110.7524,110.9678,110.7434,110.8242,16575.0
2017-09-11 12:30:00,123.41,123.49,123.4,123.41,6852.0,110.7883,110.8601,110.7793,110.7883,6852.0
2017-09-11 12:35:00,123.41,123.42,123.35,123.41,22211.0,110.7883,110.7972,110.7344,110.7883,22211.0
2017-09-11 12:40:00,123.37,123.52,123.36,123.45,5899.0,110.7524,110.887,110.7434,110.8242,5899.0
2017-09-11 12:45:00,123.48,123.48,123.37,123.42,4269.0,110.8511,110.8511,110.7524,110.7972,4269.0
2017-09-11 12:50:00,123.42,123.48,123.41,123.48,4080.0,110.7972,110.8511,110.7883,110.8511,4080.0
2017-09-11 12:55:00,123.43,123.46,123.42,123.43,3510.0,110.8062,110.8332,110.7972,110.8062,3510.0
2017-09-11 13:00:00,123.44,123.77,123.44,123.72,38452.0,110.8152,111.1115,110.8152,111.0666,38452.0
2017-09-11 13:05:00,123.72,123.8,123.7,123.75,10102.0,111.0666,111.1384,111.0486,111.0935,10102.0
2017-09-11 13:10:00,123.75,123.94,123.62,123.91,20884.0,111.0935,111.2641,110.9768,111.2371,20884.0
2017-09-11 13:15:00,123.94,124.07,123.9,124.07,19724.0,111.2641,111.3808,111.2282,111.3808,19724.0
2017-09-11 13:20:00,124.11,124.14,123.92,123.94,8399.0,111.4167,111.4436,111.2461,111.2641,8399.0
2017-09-11 13:25:00,123.91,123.92,123.59,123.6,6424.0,111.2371,111.2461,110.9499,110.9588,6424.0
2017-09-11 13:30:00,123.62,123.72,123.58,123.58,6325.0,110.9768,111.0666,110.9409,110.9409,6325.0
2017-09-11 13:35:00,123.55,123.6,123.39,123.57,8035.0,110.914,110.9588,110.7703,110.9319,8035.0
2017-09-11 13:40:00,123.58,123.75,123.57,123.66,18548.0,110.9409,111.0935,110.9319,111.0127,18548.0
2017-09-11 13:45:00,123.71,123.75,123.66,123.7,7996.0,111.0576,111.0935,111.0127,111.0486,7996.0
2017-09-11 13:50:00,123.72,123.75,123.67,123.75,10544.0,111.0666,111.0935,111.0217,111.0935,10544.0
2017-09-11 13:55:00,123.72,123.75,123.66,123.69,21030.0,111.0666,111.0935,111.0127,111.0396,21030.0
2017-09-11 14:00:00,123.74,123.81,123.7,123.77,10130.0,111.0845,111.1474,111.0486,111.1115,10130.0
2017-09-11 14:05:00,123.75,123.93,123.73,123.93,10985.0,111.0935,111.2551,111.0755,111.2551,10985.0
2017-09-11 14:10:00,123.93,124.25,123.89,124.23,12255.0,111.2551,111.5424,111.2192,111.5244,12255.0
2017-09-11 14:15:00,124.22,124.32,124.17,124.17,14883.0,111.5154,111.6052,111.4705,111.4705,14883.0
2017-09-11 14:20:00,124.17,124.17,123.87,123.9,6457.0,111.4705,111.4705,111.2012,111.2282,6457.0
2017-09-11 14:25:00,123.85,124.08,123.85,124.06,12243.0,111.1833,111.3897,111.1833,111.3718,12243.0
2017-09-11 14:30:00,124.09,124.11,124.04,124.09,6717.0,111.3987,111.4167,111.3538,111.3987,6717.0
2017-09-11 14:35:00,124.08,124.1,123.95,124.05,14137.0,111.3897,111.4077,111.273,111.3628,14137.0
2017-09-11 14:40:00,124.06,124.1,123.83,123.83,9347.0,111.3718,111.4077,111.1653,111.1653,9347.0
2017-09-11 14:45:00,123.84,123.95,123.83,123.94,6664.0,111.1743,111.273,111.1653,111.2641,6664.0
2017-09-11 14:50:00,123.91,124.14,123.9,124.08,13535.0,111.2371,111.4436,111.2282,111.3897,13535.0
2017-09-11 14:55:00,124.05,124.05,123.98,124.03,9755.0,111.3628,111.3628,111.3,111.3449,9755.0
2017-09-11 15:00:00,124.01,124.06,123.86,123.86,19356.0,111.3269,111.3718,111.1922,111.1922,19356.0
2017-09-11 15:05:00,123.86,123.9,123.57,123.71,22199.0,111.1922,111.2282,110.9319,111.0576,22199.0
2017-09-11 15:10:00,123.71,123.83,123.69,123.8,14664.0,111.0576,111.1653,111.0396,111.1384,14664.0
2017-09-11 15:15:00,123.78,123.81,123.55,123.57,16602.0,111.1204,111.1474,110.914,110.9319,16602.0
2017-09-11 15:20:00,123.54,123.58,123.47,123.51,20474.0,110.905,110.9409,110.8421,110.878,20474.0
2017-09-11 15:25:00,123.5,123.57,123.44,123.56,21131.0,110.8691,110.9319,110.8152,110.9229,21131.0
2017-09-11 15:30:00,123.54,123.57,123.47,123.54,11562.0,110.905,110.9319,110.8421,110.905,11562.0
2017-09-11 15:35:00,123.54,123.63,123.52,123.6,15006.0,110.905,110.9858,110.887,110.9588,15006.0
2017-09-11 15:40:00,123.62,123.84,123.56,123.84,37392.0,110.9768,111.1743,110.9229,111.1743,37392.0
2017-09-11 15:45:00,123.8,123.81,123.68,123.72,32162.0,111.1384,111.1474,111.0307,111.0666,32162.0
2017-09-11 15:50:00,123.73,123.74,123.67,123.73,26733.0,111.0755,111.0845,111.0217,111.0755,26733.0
2017-09-11 15:55:00,123.7,123.85,123.66,123.85,92620.0,111.0486,111.1833,111.0127,111.1833,92620.0
2017-09-12 09:30:00,124.5,126.32,124.35,125.88,121415.0,111.7668,113.4006,111.6321,113.0057,121415.0
2017-09-12 09:35:00,125.97,126.05,125.0,125.4,62264.0,113.0864,113.1583,112.2157,112.5747,62264.0
2017-09-12 09:40:00,125.48,125.52,124.93,125.18,25618.0,112.6466,112.6825,112.1528,112.3772,25618.0
2017-09-12 09:45:00,125.13,125.6,125.07,125.24,21815.0,112.3324,112.7543,112.2785,112.4311,21815.0
2017-09-12 09:50:00,125.33,125.38,125.08,125.17,13615.0,112.5119,112.5568,112.2875,112.3683,13615.0
2017-09-12 09:55:00,125.23,125.43,125.16,125.34,21741.0,112.4221,112.6017,112.3593,112.5209,21741.0
2017-09-12 10:00:00,125.31,125.33,124.92,124.99,18833.0,112.4939,112.5119,112.1438,112.2067,18833.0
2017-09-12 10:05:00,124.98,124.98,124.4,124.5,19458.0,112.1977,112.1977,111.677,111.7668,19458.0
2017-09-12 10:10:00,124.4,124.6,124.39,124.54,14900.0,111.677,111.8566,111.668,111.8027,14900.0
2017-09-12 10:15:00,124.54,124.85,124.49,124.85,20175.0,111.8027,112.081,111.7578,112.081,20175.0
2017-09-12 10:20:00,124.84,124.89,124.61,124.61,18427.0,112.072,112.1169,111.8655,111.8655,18427.0
2017-09-12 10:25:00,124.62,124.7,124.34,124.6,20187.0,111.8745,111.9463,111.6232,111.8566,20187.0
2017-09-12 10:30:00,124.54,124.83,124.53,124.75,12542.0,111.8027,112.063,111.7937,111.9912,12542.0
2017-09-12 10:35:00,124.73,124.87,124.73,124.87,4516.0,111.9733,112.0989,111.9733,112.0989,4516.0
2017-09-12 10:40:00,124.84,124.84,124.66,124.67,6509.0,112.072,112.072,111.9104,111.9194,6509.0
2017-09-12 10:45:00,124.7,124.7,124.53,124.53,7595.0,111.9463,111.9463,111.7937,111.7937,7595.0
2017-09-12 10:50:00,124.5,124.67,124.41,124.65,16175.0,111.7668,111.9194,111.686,111.9014,16175.0
2017-09-12 10:55:00,124.67,124.67,124.55,124.57,8403.0,111.9194,111.9194,111.8117,111.8296,8403.0
2017-09-12 11:00:00,124.56,124.56,124.45,124.47,6292.0,111.8207,111.8207,111.7219,111.7399,6292.0
2017-09-12 11:05:00,124.47,124.77,124.44,124.71,12153.0,111.7399,112.0092,111.7129,111.9553,12153.0
2017-09-12 11:10:00,124.71,124.8,124.66,124.7,8165.0,111.9553,112.0361,111.9104,111.9463,8165.0
2017-09-12 11:15:00,124.71,124.8,124.61,124.61,4595.0,111.9553,112.0361,111.8655,111.8655,4595.0
2017-09-12 11:20:00,124.64,124.89,124.58,124.78,10379.0,111.8925,112.1169,111.8386,112.0182,10379.0
2017-09-12 11:25:00,124.82,125.0,124.81,124.97,17408.0,112.0541,112.2157,112.0451,112.1887,17408.0
2017-09-12 11:30:00,124.99,125.12,124.98,125.0,11707.0,112.2067,112.3234,112.1977,112.2157,11707.0
2017-09-12 11:35:00,125.06,125.09,124.94,125.03,13883.0,112.2695,112.2964,112.1618,112.2426,13883.0
2017-09-12 11:40:00,125.04,125.17,124.93,124.95,34991.0,112.2516,112.3683,112.1528,112.1708,34991.0
2017-09-12 11:45:00,124.96,125.14,124.9,125.14,5900.0,112.1797,112.3413,112.1259,112.3413,5900.0
2017-09-12 11:50:00,125.18,125.25,124.95,125.01,8601.0,112.3772,112.4401,112.1708,112.2246,8601.0
2017-09-12 11:55:00,124.99,125.06,124.8,125.02,15269.0,112.2067,112.2695,112.0361,112.2336,15269.0
2017-09-12 12:00:00,124.97,125.0,124.69,124.74,16011.0,112.1887,112.2157,111.9374,111.9822,16011.0
2017-09-12 12:05:00,124.77,124.79,124.47,124.54,38256.0,112.0092,112.0271,111.7399,111.8027,38256.0
2017-09-12 12:10:00,124.63,124.63,124.39,124.44,11400.0,111.8835,111.8835,111.668,111.7129,11400.0
2017-09-12 12:15:00,124.48,124.56,124.43,124.48,7278.0,111.7488,111.8207,111.7039,111.7488,7278.0
2017-09-12 12:20:00,124.44,124.58,124.44,124.51,7881.0,111.7129,111.8386,111.7129,111.7758,7881.0
2017-09-12 12:25:00,124.5,124.54,124.47,124.51,5845.0,111.7668,111.8027,111.7399,111.7758,5845.0
2017-09-12 12:30:00,124.49,124.56,124.47,124.47,7558.0,111.7578,111.8207,111.7399,111.7399,7558.0
2017-09-12 12:35:00,124.5,124.58,124.47,124.55,5900.0,111.7668,111.8386,111.7399,111.8117,5900.0
2017-09-12 12:40:00,124.54,124.58,124.44,124.47,5600.0,111.8027,111.8386,111.7129,111.7399,5600.0
2017-09-12 12:45:00,124.46,124.55,124.41,124.48,5751.0,111.7309,111.8117,111.686,111.7488,5751.0
2017-09-12 12:50:00,124.56,124.63,124.52,124.63,1298.0,111.8207,111.8835,111.7847,111.8835,1298.0
2017-09-12 12:55:00,124.62,124.67,124.61,124.62,1800.0,111.8745,111.9194,111.8655,111.8745,1800.0
2017-09-12 13:00:00,124.64,124.67,124.57,124.6,4500.0,111.8925,111.9194,111.8296,111.8566,4500.0
2017-09-12 13:05:00,124.57,124.57,124.47,124.49,2740.0,111.8296,111.8296,111.7399,111.7578,2740.0
2017-09-12 13:10:00,124.48,124.51,124.43,124.49,4275.0,111.7488,111.7758,111.7039,111.7578,4275.0
2017-09-12 13:15:00,124.46,124.46,124.37,124.42,3000.0,111.7309,111.7309,111.6501,111.695,3000.0
2017-09-12 13:20:00,124.4,124.43,124.27,124.33,14317.0,111.677,111.7039,111.5603,111.6142,14317.0
2017-09-12 13:25:00,124.36,124.51,124.33,124.4,20551.0,111.6411,111.7758,111.6142,111.677,20551.0
2017-09-12 13:30:00,124.43,124.52,124.39,124.49,15150.0,111.7039,111.7847,111.668,111.7578,15150.0
2017-09-12 13:35:00,124.47,124.54,124.47,124.52,7440.0,111.7399,111.8027,111.7399,111.7847,7440.0
2017-09-12 13:40:00,124.52,125.15,124.51,124.69,26802.0,111.7847,112.3503,111.7758,111.9374,26802.0
2017-09-12 13:45:00,124.72,125.16,124.57,125.11,23975.0,111.9643,112.3593,111.8296,112.3144,23975.0
2017-09-12 13:50:00,125.08,125.13,124.9,124.9,6269.0,112.2875,112.3324,112.1259,112.1259,6269.0
2017-09-12 13:55:00,124.91,124.93,124.76,124.83,4900.0,112.1349,112.1528,112.0002,112.063,4900.0
2017-09-12 14:00:00,124.8,124.85,124.77,124.78,6400.0,112.0361,112.081,112.0092,112.0182,6400.0
2017-09-12 14:05:00,124.77,124.77,124.56,124.57,7303.0,112.0092,112.0092,111.8207,111.8296,7303.0
2017-09-12 14:10:00,124.56,124.65,124.56,124.56,10703.0,111.8207,111.9014,111.8207,111.8207,10703.0
2017-09-12 14:15:00,124.53,124.77,124.53,124.77,6723.0,111.7937,112.0092,111.7937,112.0092,6723.0
2017-09-12 14:20:00,124.7,124.72,124.62,124.65,5173.0,111.9463,111.9643,111.8745,111.9014,5173.0
2017-09-12 14:25:00,124.63,124.7,124.6,124.7,7145.0,111.8835,111.9463,111.8566,111.9463,7145.0
2017-09-12 14:30:00,124.65,124.74,124.64,124.73,4701.0,111.9014,111.9822,111.8925,111.9733,4701.0
2017-09-12 14:35:00,124.74,124.79,124.72,124.79,5930.0,111.9822,112.0271,111.9643,112.0271,5930.0
2017-09-12 14:40:00,124.76,124.88,124.74,124.84,4705.0,112.0002,112.1079,111.9822,112.072,4705.0
2017-09-12 14:45:00,124.84,124.84,124.73,124.76,5231.0,112.072,112.072,111.9733,112.0002,5231.0
2017-09-12 14:50:00,124.76,124.85,124.76,124.84,4150.0,112.0002,112.081,112.0002,112.072,4150.0
2017-09-12 14:55:00,124.82,124.89,124.79,124.89,5252.0,112.0541,112.1169,112.0271,112.1169,5252.0
2017-09-12 15:00:00,124.88,124.91,124.73,124.85,8626.0,112.1079,112.1349,111.9733,112.081,8626.0
2017-09-12 15:05:00,124.83,124.88,124.82,124.88,8058.0,112.063,112.1079,112.0541,112.1079,8058.0
2017-09-12 15:10:00,124.85,124.85,124.77,124.81,6357.0,112.081,112.081,112.0092,112.0451,6357.0
2017-09-12 15:15:00,124.81,124.93,124.8,124.92,3491.0,112.0451,112.1528,112.0361,112.1438,3491.0
2017-09-12 15:20:00,124.93,125.0,124.86,124.86,13887.0,112.1528,112.2157,112.09,112.09,13887.0
2017-09-12 15:25:00,124.89,124.89,124.8,124.82,3417.0,112.1169,112.1169,112.0361,112.0541,3417.0
2017-09-12 15:30:00,124.81,124.85,124.8,124.82,9661.0,112.0451,112.081,112.0361,112.0541,9661.0
2017-09-12 15:35:00,124.83,124.88,124.81,124.85,11376.0,112.063,112.1079,112.0451,112.081,11376.0
2017-09-12 15:40:00,124.85,124.93,124.83,124.93,11616.0,112.081,112.1528,112.063,112.1528,11616.0
2017-09-12 15:45:00,124.9,124.9,124.78,124.8,26260.0,112.1259,112.1259,112.0182,112.0361,26260.0
2017-09-12 15:50:00,124.79,124.82,124.73,124.73,22721.0,112.0271,112.0541,111.9733,111.9733,22721.0
2017-09-12 15:55:00,124.72,124.73,124.55,124.64,80565.0,111.9643,111.9733,111.8117,111.8925,80565.0
2017-09-13 09:30:00,124.66,124.7,124.45,124.6,48984.0,111.9104,111.9463,111.7219,111.8566,48984.0
2017-09-13 09:35:00,124.49,124.65,124.44,124.47,25648.0,111.7578,111.9014,111.7129,111.7399,25648.0
2017-09-13 09:40:00,124.55,124.78,124.55,124.67,10655.0,111.8117,112.0182,111.8117,111.9194,10655.0
2017-09-13 09:45:00,124.8,124.98,124.72,124.91,6105.0,112.0361,112.1977,111.9643,112.1349,6105.0
2017-09-13 09:50:00,124.91,125.28,124.91,125.21,18234.0,112.1349,112.467,112.1349,112.4042,18234.0
2017-09-13 09:55:00,125.17,125.26,124.9,125.15,34833.0,112.3683,112.4491,112.1259,112.3503,34833.0
2017-09-13 10:00:00,125.11,125.24,124.97,125.24,16884.0,112.3144,112.4311,112.1887,112.4311,16884.0
2017-09-13 10:05:00,125.18,125.51,125.12,125.19,32173.0,112.3772,112.6735,112.3234,112.3862,32173.0
2017-09-13 10:10:00,125.22,125.41,125.15,125.35,12690.0,112.4132,112.5837,112.3503,112.5299,12690.0
2017-09-13 10:15:00,125.33,125.33,125.04,125.04,6222.0,112.5119,112.5119,112.2516,112.2516,6222.0
2017-09-13 10:20:00,125.02,125.18,125.0,125.15,6012.0,112.2336,112.3772,112.2157,112.3503,6012.0
2017-09-13 10:25:00,125.17,125.29,125.12,125.19,8278.0,112.3683,112.476,112.3234,112.3862,8278.0
2017-09-13 10:30:00,125.15,125.27,125.12,125.18,5750.0,112.3503,112.458,112.3234,112.3772,5750.0
2017-09-13 10:35:00,125.22,125.29,125.16,125.29,9323.0,112.4132,112.476,112.3593,112.476,9323.0
2017-09-13 10:40:00,125.34,125.41,125.12,125.12,18397.0,112.5209,112.5837,112.3234,112.3234,18397.0
2017-09-13 10:45:00,125.12,125.41,125.08,125.34,22257.0,112.3234,112.5837,112.2875,112.5209,22257.0
2017-09-13 10:50:00,125.3,125.35,125.26,125.3,4742.0,112.485,112.5299,112.4491,112.485,4742.0
2017-09-13 10:55:00,125.26,125.3,125.05,125.16,14010.0,112.4491,112.485,112.2605,112.3593,14010.0
2017-09-13 11:00:00,125.15,125.29,125.1,125.1,7219.0,112.3503,112.476,112.3054,112.3054,7219.0
2017-09-13 11:05:00,125.18,125.44,125.12,125.37,5542.0,112.3772,112.6107,112.3234,112.5478,5542.0
2017-09-13 11:10:00,125.42,125.45,125.26,125.26,11983.0,112.5927,112.6196,112.4491,112.4491,11983.0
2017-09-13 11:15:00,125.28,125.3,125.18,125.22,13479.0,112.467,112.485,112.3772,112.4132,13479.0
2017-09-13 11:20:00,125.23,125.38,125.22,125.38,5328.0,112.4221,112.5568,112.4132,112.5568,5328.0
2017-09-13 11:25:00,125.41,125.43,125.16,125.18,13710.0,112.5837,112.6017,112.3593,112.3772,13710.0
2017-09-13 11:30:00,125.2,125.29,125.06,125.2,16739.0,112.3952,112.476,112.2695,112.3952,16739.0
2017-09-13 11:35:00,125.15,125.2,124.91,124.97,19274.0,112.3503,112.3952,112.1349,112.1887,19274.0
2017-09-13 11:40:00,124.97,125.0,124.9,124.95,4965.0,112.1887,112.2157,112.1259,112.1708,4965.0
2017-09-13 11:45:00,124.98,125.01,124.88,124.96,7063.0,112.1977,112.2246,112.1079,112.1797,7063.0
2017-09-13 11:50:00,124.97,125.04,124.93,124.98,7167.0,112.1887,112.2516,112.1528,112.1977,7167.0
2017-09-13 11:55:00,124.98,125.07,124.98,125.02,5704.0,112.1977,112.2785,112.1977,112.2336,5704.0
2017-09-13 12:00:00,125.0,125.08,124.86,124.87,6733.0,112.2157,112.2875,112.09,112.0989,6733.0
2017-09-13 12:05:00,124.86,124.95,124.86,124.9,3800.0,112.09,112.1708,112.09,112.1259,3800.0
2017-09-13 12:10:00,124.91,124.99,124.8,124.87,15989.0,112.1349,112.2067,112.0361,112.0989,15989.0
2017-09-13 12:15:00,124.92,125.01,124.84,124.88,13537.0,112.1438,112.2246,112.072,112.1079,13537.0
2017-09-13 12:20:00,124.79,125.02,124.79,125.01,3976.0,112.0271,112.2336,112.0271,112.2246,3976.0
2017-09-13 12:25:00,125.05,125.08,124.98,125.07,6255.0,112.2605,112.2875,112.1977,112.2785,6255.0
2017-09-13 12:30:00,125.05,125.09,125.03,125.09,3778.0,112.2605,112.2964,112.2426,112.2964,3778.0
2017-09-13 12:35:00,125.09,125.25,125.09,125.25,13550.0,112.2964,112.4401,112.2964,112.4401,13550.0
2017-09-13 12:40:00,125.23,125.42,125.23,125.29,9349.0,112.4221,112.5927,112.4221,112.476,9349.0
2017-09-13 12:45:00,125.2,125.28,125.18,125.22,3234.0,112.3952,112.467,112.3772,112.4132,3234.0
2017-09-13 12:50:00,125.25,125.27,125.2,125.23,2195.0,112.4401,112.458,112.3952,112.4221,2195.0
2017-09-13 12:55:00,125.27,125.4,125.15,125.4,17586.0,112.458,112.5747,112.3503,112.5747,17586.0
2017-09-13 13:00:00,125.35,125.36,125.17,125.34,36831.0,112.5299,112.5388,112.3683,112.5209,36831.0
2017-09-13 13:05:00,125.33,125.38,125.3,125.38,10837.0,112.5119,112.5568,112.485,112.5568,10837.0
2017-09-13 13:10:00,125.37,125.61,125.36,125.59,10886.0,112.5478,112.7633,112.5388,112.7453,10886.0
2017-09-13 13:15:00,125.6,125.7,125.6,125.69,6350.0,112.7543,112.8441,112.7543,112.8351,6350.0
2017-09-13 13:20:00,125.7,125.85,125.69,125.81,7098.0,112.8441,112.9787,112.8351,112.9428,7098.0
2017-09-13 13:25:00,125.8,126.15,125.8,126.15,17989.0,112.9338,113.248,112.9338,113.248,17989.0
2017-09-13 13:30:00,126.15,126.15,125.99,126.04,4685.0,113.248,113.248,113.1044,113.1493,4685.0
2017-09-13 13:35:00,126.03,126.03,125.65,125.77,11292.0,113.1403,113.1403,112.7992,112.9069,11292.0
2017-09-13 13:40:00,125.78,125.8,125.74,125.8,2100.0,112.9159,112.9338,112.88,112.9338,2100.0
2017-09-13 13:45:00,125.82,125.82,125.65,125.65,4692.0,112.9518,112.9518,112.7992,112.7992,4692.0
2017-09-13 13:50:00,125.64,125.79,125.55,125.74,6990.0,112.7902,112.9249,112.7094,112.88,6990.0
2017-09-13 13:55:00,125.73,125.73,125.56,125.6,2860.0,112.871,112.871,112.7184,112.7543,2860.0
2017-09-13 14:00:00,125.6,125.61,125.5,125.6,6343.0,112.7543,112.7633,112.6645,112.7543,6343.0
2017-09-13 14:05:00,125.69,125.69,125.6,125.67,2300.0,112.8351,112.8351,112.7543,112.8171,2300.0
2017-09-13 14:10:00,125.65,125.65,125.57,125.6,2792.0,112.7992,112.7992,112.7274,112.7543,2792.0
2017-09-13 14:15:00,125.61,125.67,125.61,125.63,6110.0,112.7633,112.8171,112.7633,112.7812,6110.0
2017-09-13 14:20:00,125.64,125.71,125.64,125.69,6849.0,112.7902,112.853,112.7902,112.8351,6849.0
2017-09-13 14:25:00,125.68,125.84,125.68,125.82,15567.0,112.8261,112.9697,112.8261,112.9518,15567.0
2017-09-13 14:30:00,125.78,125.83,125.76,125.8,5971.0,112.9159,112.9608,112.8979,112.9338,5971.0
2017-09-13 14:35:00,125.78,125.8,125.71,125.71,2975.0,112.9159,112.9338,112.853,112.853,2975.0
2017-09-13 14:40:00,125.71,125.83,125.69,125.8,6732.0,112.853,112.9608,112.8351,112.9338,6732.0
2017-09-13 14:45:00,125.79,125.82,125.72,125.81,5584.0,112.9249,112.9518,112.862,112.9428,5584.0
2017-09-13 14:50:00,125.81,125.92,125.78,125.85,7767.0,112.9428,113.0416,112.9159,112.9787,7767.0
2017-09-13 14:55:00,125.85,125.94,125.85,125.85,9327.0,112.9787,113.0595,112.9787,112.9787,9327.0
2017-09-13 15:00:00,125.87,125.88,125.71,125.71,6330.0,112.9967,113.0057,112.853,112.853,6330.0
2017-09-13 15:05:00,125.74,125.75,125.57,125.59,12681.0,112.88,112.8889,112.7274,112.7453,12681.0
2017-09-13 15:10:00,125.61,125.62,125.5,125.55,9671.0,112.7633,112.7722,112.6645,112.7094,9671.0
2017-09-13 15:15:00,125.54,125.55,125.41,125.41,9318.0,112.7004,112.7094,112.5837,112.5837,9318.0
2017-09-13 15:20:00,125.41,125.45,125.39,125.39,6962.0,112.5837,112.6196,112.5658,112.5658,6962.0
2017-09-13 15:25:00,125.38,125.4,125.34,125.4,4604.0,112.5568,112.5747,112.5209,112.5747,4604.0
2017-09-13 15:30:00,125.39,125.46,125.39,125.46,6304.0,112.5658,112.6286,112.5658,112.6286,6304.0
2017-09-13 15:35:00,125.45,125.52,125.45,125.5,6494.0,112.6196,112.6825,112.6196,112.6645,6494.0
2017-09-13 15:40:00,125.5,125.59,125.49,125.58,8376.0,112.6645,112.7453,112.6555,112.7363,8376.0
2017-09-13 15:45:00,125.57,125.6,125.45,125.47,25299.0,112.7274,112.7543,112.6196,112.6376,25299.0
2017-09-13 15:50:00,125.48,125.68,125.42,125.68,48486.0,112.6466,112.8261,112.5927,112.8261,48486.0
2017-09-13 15:55:00,125.66,125.68,125.58,125.64,66328.0,112.8082,112.8261,112.7363,112.7902,66328.0
2017-09-14 09:30:00,125.28,125.4,125.02,125.04,34972.0,112.7526,112.8606,112.5186,112.5366,34972.0
2017-09-14 09:35:00,125.04,125.17,125.0,125.17,19716.0,112.5366,112.6536,112.5006,112.6536,19716.0
2017-09-14 09:40:00,125.16,125.16,124.85,124.85,50253.0,112.6446,112.6446,112.3656,112.3656,50253.0
2017-09-14 09:45:00,124.84,125.19,124.84,125.08,14969.0,112.3566,112.6716,112.3566,112.5726,14969.0
2017-09-14 09:50:00,125.08,125.14,124.75,124.96,15891.0,112.5726,112.6266,112.2756,112.4646,15891.0
2017-09-14 09:55:00,124.92,125.19,124.76,125.19,29831.0,112.4286,112.6716,112.2846,112.6716,29831.0
2017-09-14 10:00:00,125.19,125.48,125.07,125.31,14056.0,112.6716,112.9326,112.5636,112.7796,14056.0
2017-09-14 10:05:00,125.34,125.35,125.14,125.22,8506.0,112.8066,112.8156,112.6266,112.6986,8506.0
2017-09-14 10:10:00,125.23,125.5,125.23,125.4,7629.0,112.7076,112.9506,112.7076,112.8606,7629.0
2017-09-14 10:15:00,125.39,125.55,125.39,125.4,3814.0,112.8516,112.9956,112.8516,112.8606,3814.0
2017-09-14 10:20:00,125.43,125.58,125.43,125.44,8457.0,112.8876,113.0226,112.8876,112.8966,8457.0
2017-09-14 10:25:00,125.44,125.51,125.33,125.51,5567.0,112.8966,112.9596,112.7976,112.9596,5567.0
2017-09-14 10:30:00,125.54,125.82,125.52,125.75,13509.0,112.9866,113.2386,112.9686,113.1756,13509.0
2017-09-14 10:35:00,125.72,125.81,125.7,125.76,6086.0,113.1486,113.2296,113.1306,113.1846,6086.0
2017-09-14 10:40:00,125.73,125.76,125.47,125.56,7827.0,113.1576,113.1846,112.9236,113.0046,7827.0
2017-09-14 10:45:00,125.56,125.65,125.55,125.56,29836.0,113.0046,113.0856,112.9956,113.0046,29836.0
2017-09-14 10:50:00,125.55,125.57,125.45,125.45,12250.0,112.9956,113.0136,112.9056,112.9056,12250.0
2017-09-14 10:55:00,125.42,125.44,125.18,125.3,10053.0,112.8786,112.8966,112.6626,112.7706,10053.0
2017-09-14 11:00:00,125.32,125.38,125.24,125.32,4733.0,112.7886,112.8426,112.7166,112.7886,4733.0
2017-09-14 11:05:00,125.28,125.41,125.2,125.41,5139.0,112.7526,112.8696,112.6806,112.8696,5139.0
2017-09-14 11:10:00,125.36,125.39,125.28,125.33,4574.0,112.8246,112.8516,112.7526,112.7976,4574.0
2017-09-14 11:15:00,125.29,126.18,125.24,125.73,38405.0,112.7616,113.5627,112.7166,113.1576,38405.0
2017-09-14 11:20:00,125.7,125.74,125.55,125.55,8123.0,113.1306,113.1666,112.9956,112.9956,8123.0
2017-09-14 11:25:00,125.45,125.5,125.43,125.48,4000.0,112.9056,112.9506,112.8876,112.9326,4000.0
2017-09-14 11:30:00,125.48,125.5,125.35,125.5,5574.0,112.9326,112.9506,112.8156,112.9506,5574.0
2017-09-14 11:35:00,125.51,125.63,125.49,125.63,3100.0,112.9596,113.0676,112.9416,113.0676,3100.0
2017-09-14 11:40:00,125.67,125.8,125.56,125.58,9275.0,113.1036,113.2206,113.0046,113.0226,9275.0
2017-09-14 11:45:00,125.66,125.66,125.46,125.46,3527.0,113.0946,113.0946,112.9146,112.9146,3527.0
2017-09-14 11:50:00,125.48,125.6,125.44,125.55,4383.0,112.9326,113.0406,112.8966,112.9956,4383.0
2017-09-14 11:55:00,125.58,125.75,125.55,125.72,7912.0,113.0226,113.1756,112.9956,113.1486,7912.0
2017-09-14 12:00:00,125.7,125.86,125.7,125.78,10729.0,113.1306,113.2746,113.1306,113.2026,10729.0
2017-09-14 12:05:00,125.79,125.93,125.76,125.9,5730.0,113.2116,113.3376,113.1846,113.3106,5730.0
2017-09-14 12:10:00,125.88,125.88,125.75,125.8,9435.0,113.2926,113.2926,113.1756,113.2206,9435.0
2017-09-14 12:15:00,125.82,125.93,125.8,125.9,4812.0,113.2386,113.3376,113.2206,113.3106,4812.0
2017-09-14 12:20:00,125.84,125.84,125.8,125.83,2538.0,113.2566,113.2566,113.2206,113.2476,2538.0
2017-09-14 12:25:00,125.8,125.81,125.69,125.76,4766.0,113.2206,113.2296,113.1216,113.1846,4766.0
2017-09-14 12:30:00,125.78,125.91,125.77,125.91,5519.0,113.2026,113.3196,113.1936,113.3196,5519.0
2017-09-14 12:35:00,125.9,125.93,125.84,125.86,4628.0,113.3106,113.3376,113.2566,113.2746,4628.0
2017-09-14 12:40:00,125.87,125.92,125.84,125.86,7687.0,113.2836,113.3286,113.2566,113.2746,7687.0
2017-09-14 12:45:00,125.88,125.92,125.85,125.91,3100.0,113.2926,113.3286,113.2656,113.3196,3100.0
2017-09-14 12:50:00,125.92,126.04,125.88,125.97,12100.0,113.3286,113.4366,113.2926,113.3736,12100.0
2017-09-14 12:55:00,125.99,126.03,125.9,125.9,4727.0,113.3916,113.4276,113.3106,113.3106,4727.0
2017-09-14 13:00:00,125.92,126.2,125.91,126.0,21522.0,113.3286,113.5807,113.3196,113.4006,21522.0
2017-09-14 13:05:00,126.0,126.2,125.9,126.06,14748.0,113.4006,113.5807,113.3106,113.4546,14748.0
2017-09-14 13:10:00,126.09,126.2,126.05,126.08,12191.0,113.4817,113.5807,113.4456,113.4727,12191.0
2017-09-14 13:15:00,126.08,126.08,126.0,126.01,2400.0,113.4727,113.4727,113.4006,113.4096,2400.0
2017-09-14 13:20:00,126.05,126.13,125.97,126.04,10781.0,113.4456,113.5177,113.3736,113.4366,10781.0
2017-09-14 13:25:00,126.04,126.14,126.04,126.14,7156.0,113.4366,113.5267,113.4366,113.5267,7156.0
2017-09-14 13:30:00,126.14,126.14,126.04,126.05,3220.0,113.5267,113.5267,113.4366,113.4456,3220.0
2017-09-14 13:35:00,126.02,126.04,125.92,125.97,5838.0,113.4186,113.4366,113.3286,113.3736,5838.0
2017-09-14 13:40:00,125.97,126.0,125.95,125.95,3602.0,113.3736,113.4006,113.3556,113.3556,3602.0
2017-09-14 13:45:00,125.92,125.96,125.8,125.84,3451.0,113.3286,113.3646,113.2206,113.2566,3451.0
2017-09-14 13:50:00,125.85,125.85,125.76,125.79,2604.0,113.2656,113.2656,113.1846,113.2116,2604.0
2017-09-14 13:55:00,125.79,125.8,125.7,125.75,3138.0,113.2116,113.2206,113.1306,113.1756,3138.0
2017-09-14 14:00:00,125.75,125.78,125.72,125.75,3075.0,113.1756,113.2026,113.1486,113.1756,3075.0
2017-09-14 14:05:00,125.76,125.8,125.69,125.74,5539.0,113.1846,113.2206,113.1216,113.1666,5539.0
2017-09-14 14:10:00,125.76,125.76,125.67,125.68,3250.0,113.1846,113.1846,113.1036,113.1126,3250.0
2017-09-14 14:15:00,125.7,125.7,125.61,125.64,6821.0,113.1306,113.1306,113.0496,113.0766,6821.0
2017-09-14 14:20:00,125.64,125.99,125.62,125.94,16996.0,113.0766,113.3916,113.0586,113.3466,16996.0
2017-09-14 14:25:00,125.91,126.04,125.84,125.87,37102.0,113.3196,113.4366,113.2566,113.2836,37102.0
2017-09-14 14:30:00,125.85,125.96,125.8,125.83,6969.0,113.2656,113.3646,113.2206,113.2476,6969.0
2017-09-14 14:35:00,125.84,125.88,125.79,125.79,2824.0,113.2566,113.2926,113.2116,113.2116,2824.0
2017-09-14 14:40:00,125.78,125.82,125.74,125.77,2525.0,113.2026,113.2386,113.1666,113.1936,2525.0
2017-09-14 14:45:00,125.78,125.86,125.77,125.86,6943.0,113.2026,113.2746,113.1936,113.2746,6943.0
2017-09-14 14:50:00,125.85,125.85,125.78,125.81,4771.0,113.2656,113.2656,113.2026,113.2296,4771.0
2017-09-14 14:55:00,125.81,125.82,125.69,125.71,8139.0,113.2296,113.2386,113.1216,113.1396,8139.0
2017-09-14 15:00:00,125.71,125.72,125.63,125.69,3663.0,113.1396,113.1486,113.0676,113.1216,3663.0
2017-09-14 15:05:00,125.67,125.67,125.61,125.61,1800.0,113.1036,113.1036,113.0496,113.0496,1800.0
2017-09-14 15:10:00,125.61,125.68,125.57,125.57,7491.0,113.0496,113.1126,113.0136,113.0136,7491.0
2017-09-14 15:15:00,125.56,125.56,125.43,125.46,8951.0,113.0046,113.0046,112.8876,112.9146,8951.0
2017-09-14 15:20:00,125.46,125.5,125.41,125.47,5896.0,112.9146,112.9506,112.8696,112.9236,5896.0
2017-09-14 15:25:00,125.46,125.54,125.43,125.54,8916.0,112.9146,112.9866,112.8876,112.9866,8916.0
2017-09-14 15:30:00,125.54,125.71,125.54,125.7,10581.0,112.9866,113.1396,112.9866,113.1306,10581.0
2017-09-14 15:35:00,125.71,125.92,125.7,125.86,14390.0,113.1396,113.3286,113.1306,113.2746,14390.0
2017-09-14 15:40:00,125.87,125.93,125.8,125.86,16700.0,113.2836,113.3376,113.2206,113.2746,16700.0
2017-09-14 15:45:00,125.84,125.9,125.8,125.88,12133.0,113.2566,113.3106,113.2206,113.2926,12133.0
2017-09-14 15:50:00,125.89,125.98,125.89,125.97,30251.0,113.3016,113.3826,113.3016,113.3736,30251.0
2017-09-14 15:55:00,125.97,126.08,125.93,126.04,52222.0,113.3736,113.4727,113.3376,113.4366,52222.0
2017-09-15 09:30:00,126.3,126.4,125.7,125.96,182756.0,113.6707,113.7607,113.1306,113.3646,182756.0
2017-09-15 09:35:00,125.86,125.97,125.3,125.5,34550.0,113.2746,113.3736,112.7706,112.9506,34550.0
2017-09-15 09:40:00,125.51,125.96,125.45,125.85,19111.0,112.9596,113.3646,112.9056,113.2656,19111.0
2017-09-15 09:45:00,125.89,126.5,125.77,126.5,18981.0,113.3016,113.8507,113.1936,113.8507,18981.0
2017-09-15 09:50:00,126.5,126.57,126.35,126.41,12806.0,113.8507,113.9137,113.7157,113.7697,12806.0
2017-09-15 09:55:00,126.48,126.59,126.37,126.43,9546.0,113.8327,113.9317,113.7337,113.7877,9546.0
2017-09-15 10:00:00,126.48,126.63,126.37,126.56,7870.0,113.8327,113.9677,113.7337,113.9047,7870.0
2017-09-15 10:05:00,126.59,126.78,126.2,126.33,19492.0,113.9317,114.1027,113.5807,113.6977,19492.0
2017-09-15 10:10:00,126.46,126.6,126.36,126.52,18763.0,113.8147,113.9407,113.7247,113.8687,18763.0
2017-09-15 10:15:00,126.53,126.54,126.0,126.04,31568.0,113.8777,113.8867,113.4006,113.4366,31568.0
2017-09-15 10:20:00,126.21,126.27,125.97,125.97,8732.0,113.5897,113.6437,113.3736,113.3736,8732.0
2017-09-15 10:25:00,126.03,126.18,126.0,126.13,4206.0,113.4276,113.5627,113.4006,113.5177,4206.0
2017-09-15 10:30:00,126.14,126.53,126.05,126.12,14359.0,113.5267,113.8777,113.4456,113.5087,14359.0
2017-09-15 10:35:00,126.11,126.19,126.01,126.11,7043.0,113.4997,113.5717,113.4096,113.4997,7043.0
2017-09-15 10:40:00,126.16,126.48,126.06,126.46,11570.0,113.5447,113.8327,113.4546,113.8147,11570.0
2017-09-15 10:45:00,126.46,126.48,126.34,126.44,14922.0,113.8147,113.8327,113.7067,113.7967,14922.0
2017-09-15 10:50:00,126.44,126.72,126.41,126.72,15692.0,113.7967,114.0487,113.7697,114.0487,15692.0
2017-09-15 10:55:00,126.69,126.75,126.48,126.54,9617.0,114.0217,114.0757,113.8327,113.8867,9617.0
2017-09-15 11:00:00,126.5,126.62,126.45,126.47,13590.0,113.8507,113.9587,113.8057,113.8237,13590.0
2017-09-15 11:05:00,126.5,126.54,126.44,126.44,4324.0,113.8507,113.8867,113.7967,113.7967,4324.0
2017-09-15 11:10:00,126.45,126.5,126.39,126.47,7688.0,113.8057,113.8507,113.7517,113.8237,7688.0
2017-09-15 11:15:00,126.42,126.61,126.42,126.51,7990.0,113.7787,113.9497,113.7787,113.8597,7990.0
2017-09-15 11:20:00,126.6,126.7,126.53,126.63,9784.0,113.9407,114.0307,113.8777,113.9677,9784.0
2017-09-15 11:25:00,126.66,126.7,126.64,126.7,8241.0,113.9947,114.0307,113.9767,114.0307,8241.0
2017-09-15 11:30:00,126.7,126.95,126.67,126.88,15975.0,114.0307,114.2557,114.0037,114.1927,15975.0
2017-09-15 11:35:00,126.87,126.87,126.75,126.76,6700.0,114.1837,114.1837,114.0757,114.0847,6700.0
2017-09-15 11:40:00,126.8,126.93,126.79,126.89,6697.0,114.1207,114.2377,114.1117,114.2017,6697.0
2017-09-15 11:45:00,126.9,126.98,126.85,126.98,7562.0,114.2107,114.2827,114.1657,114.2827,7562.0
2017-09-15 11:50:00,127.0,127.15,126.98,127.08,10751.0,114.3007,114.4357,114.2827,114.3727,10751.0
2017-09-15 11:55:00,127.11,127.64,127.07,127.54,25038.0,114.3997,114.8767,114.3637,114.7867,25038.0
2017-09-15 12:00:00,127.56,127.75,127.4,127.55,26031.0,114.8047,114.9757,114.6607,114.7957,26031.0
2017-09-15 12:05:00,127.55,127.84,127.47,127.66,27934.0,114.7957,115.0567,114.7237,114.8947,27934.0
2017-09-15 12:10:00,127.65,127.66,127.53,127.6,14474.0,114.8857,114.8947,114.7777,114.8407,14474.0
2017-09-15 12:15:00,127.63,127.65,127.43,127.55,13470.0,114.8677,114.8857,114.6877,114.7957,13470.0
2017-09-15 12:20:00,127.56,127.6,127.5,127.53,5444.0,114.8047,114.8407,114.7507,114.7777,5444.0
2017-09-15 12:25:00,127.56,127.6,127.41,127.42,8166.0,114.8047,114.8407,114.6697,114.6787,8166.0
2017-09-15 12:30:00,127.39,127.45,127.25,127.36,11986.0,114.6517,114.7057,114.5257,114.6247,11986.0
2017-09-15 12:35:00,127.33,127.36,127.12,127.24,13229.0,114.5977,114.6247,114.4087,114.5167,13229.0
2017-09-15 12:40:00,127.21,127.33,127.18,127.3,16970.0,114.4897,114.5977,114.4627,114.5707,16970.0
2017-09-15 12:45:00,127.3,127.41,127.23,127.35,6022.0,114.5707,114.6697,114.5077,114.6157,6022.0
2017-09-15 12:50:00,127.36,127.36,127.25,127.25,7495.0,114.6247,114.6247,114.5257,114.5257,7495.0
2017-09-15 12:55:00,127.23,127.29,127.18,127.28,6647.0,114.5077,114.5617,114.4627,114.5527,6647.0
2017-09-15 13:00:00,127.25,127.48,127.22,127.41,22705.0,114.5257,114.7327,114.4987,114.6697,22705.0
2017-09-15 13:05:00,127.46,127.54,127.4,127.53,11276.0,114.7147,114.7867,114.6607,114.7777,11276.0
2017-09-15 13:10:00,127.52,127.57,127.42,127.48,5010.0,114.7687,114.8137,114.6787,114.7327,5010.0
2017-09-15 13:15:00,127.46,127.54,127.36,127.36,10894.0,114.7147,114.7867,114.6247,114.6247,10894.0
2017-09-15 13:20:00,127.36,127.39,127.3,127.35,5269.0,114.6247,114.6517,114.5707,114.6157,5269.0
2017-09-15 13:25:00,127.31,127.49,127.26,127.45,8374.0,114.5797,114.7417,114.5347,114.7057,8374.0
2017-09-15 13:30:00,127.4,127.42,127.33,127.37,3561.0,114.6607,114.6787,114.5977,114.6337,3561.0
2017-09-15 13:35:00,127.42,127.42,127.3,127.34,2050.0,114.6787,114.6787,114.5707,114.6067,2050.0
2017-09-15 13:40:00,127.31,127.35,127.2,127.26,5435.0,114.5797,114.6157,114.4807,114.5347,5435.0
2017-09-15 13:45:00,127.3,127.38,127.25,127.38,3913.0,114.5707,114.6427,114.5257,114.6427,3913.0
2017-09-15 13:50:00,127.32,127.36,127.24,127.24,4675.0,114.5887,114.6247,114.5167,114.5167,4675.0
2017-09-15 13:55:00,127.22,127.26,127.2,127.26,2994.0,114.4987,114.5347,114.4807,114.5347,2994.0
2017-09-15 14:00:00,127.22,127.25,127.12,127.16,3725.0,114.4987,114.5257,114.4087,114.4447,3725.0
2017-09-15 14:05:00,127.14,127.18,127.07,127.13,6278.0,114.4267,114.4627,114.3637,114.4177,6278.0
2017-09-15 14:10:00,127.13,127.16,127.0,127.07,6649.0,114.4177,114.4447,114.3007,114.3637,6649.0
2017-09-15 14:15:00,127.07,127.17,127.01,127.17,8542.0,114.3637,114.4537,114.3097,114.4537,8542.0
2017-09-15 14:20:00,127.14,127.15,127.09,127.15,3128.0,114.4267,114.4357,114.3817,114.4357,3128.0
2017-09-15 14:25:00,127.16,127.17,127.08,127.13,6816.0,114.4447,114.4537,114.3727,114.4177,6816.0
2017-09-15 14:30:00,127.12,127.23,127.08,127.2,9199.0,114.4087,114.5077,114.3727,114.4807,9199.0
2017-09-15 14:35:00,127.18,127.29,127.18,127.24,5840.0,114.4627,114.5617,114.4627,114.5167,5840.0
2017-09-15 14:40:00,127.3,127.42,127.27,127.37,5357.0,114.5707,114.6787,114.5437,114.6337,5357.0
2017-09-15 14:45:00,127.35,127.42,127.28,127.35,10317.0,114.6157,114.6787,114.5527,114.6157,10317.0
2017-09-15 14:50:00,127.29,127.32,127.21,127.31,8553.0,114.5617,114.5887,114.4897,114.5797,8553.0
2017-09-15 14:55:00,127.29,127.36,127.25,127.36,15003.0,114.5617,114.6247,114.5257,114.6247,15003.0
2017-09-15 15:00:00,127.35,127.37,127.19,127.22,4514.0,114.6157,114.6337,114.4717,114.4987,4514.0
2017-09-15 15:05:00,127.2,127.29,127.2,127.26,12357.0,114.4807,114.5617,114.4807,114.5347,12357.0
2017-09-15 15:10:00,127.25,127.3,127.18,127.28,10864.0,114.5257,114.5707,114.4627,114.5527,10864.0
2017-09-15 15:15:00,127.29,127.34,127.27,127.29,9674.0,114.5617,114.6067,114.5437,114.5617,9674.0
2017-09-15 15:20:00,127.28,127.28,127.2,127.23,11740.0,114.5527,114.5527,114.4807,114.5077,11740.0
2017-09-15 15:25:00,127.23,127.25,127.17,127.23,9629.0,114.5077,114.5257,114.4537,114.5077,9629.0
2017-09-15 15:30:00,127.2,127.22,127.18,127.19,9322.0,114.4807,114.4987,114.4627,114.4717,9322.0
2017-09-15 15:35:00,127.19,127.19,127.11,127.13,12588.0,114.4717,114.4717,114.3997,114.4177,12588.0
2017-09-15 15:40:00,127.12,127.17,127.06,127.08,17235.0,114.4087,114.4537,114.3547,114.3727,17235.0
2017-09-15 15:45:00,127.1,127.32,127.1,127.24,29528.0,114.3907,114.5887,114.3907,114.5167,29528.0
2017-09-15 15:50:00,127.24,127.25,127.13,127.25,22947.0,114.5167,114.5257,114.4177,114.5257,22947.0
2017-09-15 15:55:00,127.24,127.37,127.19,127.29,52312.0,114.5167,114.6337,114.4717,114.5617,52312.0
2017-09-18 09:30:00,128.5,129.65,128.16,129.19,59571.0,115.6507,116.6857,115.3447,116.2717,59571.0
2017-09-18 09:35:00,129.2,129.48,128.62,128.98,30344.0,116.2807,116.5327,115.7587,116.0827,30344.0
2017-09-18 09:40:00,129.07,129.61,129.02,129.19,23980.0,116.1637,116.6497,116.1187,116.2717,23980.0
2017-09-18 09:45:00,129.1,129.38,129.07,129.18,16475.0,116.1907,116.4427,116.1637,116.2627,16475.0
2017-09-18 09:50:00,129.21,129.3,129.08,129.11,11382.0,116.2897,116.3707,116.1727,116.1997,11382.0
2017-09-18 09:55:00,129.13,129.25,129.01,129.05,8161.0,116.2177,116.3257,116.1097,116.1457,8161.0
2017-09-18 10:00:00,129.08,129.31,128.91,129.09,36925.0,116.1727,116.3797,116.0197,116.1817,36925.0
2017-09-18 10:05:00,129.1,129.75,129.1,129.47,24183.0,116.1907,116.7757,116.1907,116.5237,24183.0
2017-09-18 10:10:00,129.49,129.71,129.49,129.64,13497.0,116.5417,116.7397,116.5417,116.6767,13497.0
2017-09-18 10:15:00,129.65,129.69,129.4,129.65,13990.0,116.6857,116.7217,116.4607,116.6857,13990.0
2017-09-18 10:20:00,129.64,129.83,129.6,129.83,12113.0,116.6767,116.8477,116.6407,116.8477,12113.0
2017-09-18 10:25:00,129.81,129.99,129.75,129.93,12715.0,116.8297,116.9917,116.7757,116.9377,12715.0
2017-09-18 10:30:00,129.89,129.95,129.77,129.8,11593.0,116.9017,116.9557,116.7937,116.8207,11593.0
2017-09-18 10:35:00,129.79,129.93,129.72,129.81,7851.0,116.8117,116.9377,116.7487,116.8297,7851.0
2017-09-18 10:40:00,129.84,129.95,129.72,129.9,14000.0,116.8567,116.9557,116.7487,116.9107,14000.0
2017-09-18 10:45:00,129.88,129.94,129.74,129.84,12427.0,116.8927,116.9467,116.7667,116.8567,12427.0
2017-09-18 10:50:00,129.93,130.11,129.85,130.11,45874.0,116.9377,117.0997,116.8657,117.0997,45874.0
2017-09-18 10:55:00,130.0,130.34,130.0,130.33,17151.0,117.0007,117.3067,117.0007,117.2977,17151.0
2017-09-18 11:00:00,130.34,130.46,130.23,130.4,14993.0,117.3067,117.4147,117.2077,117.3607,14993.0
2017-09-18 11:05:00,130.36,130.46,130.3,130.46,8374.0,117.3247,117.4147,117.2707,117.4147,8374.0
2017-09-18 11:10:00,130.46,130.74,130.42,130.46,19269.0,117.4147,117.6667,117.3787,117.4147,19269.0
2017-09-18 11:15:00,130.46,130.64,130.34,130.43,20539.0,117.4147,117.5767,117.3067,117.3877,20539.0
2017-09-18 11:20:00,130.41,130.75,130.3,130.53,13192.0,117.3697,117.6757,117.2707,117.4777,13192.0
2017-09-18 11:25:00,130.64,131.16,130.64,131.0,25168.0,117.5767,118.0447,117.5767,117.9007,25168.0
2017-09-18 11:30:00,131.0,131.09,130.87,131.09,16796.0,117.9007,117.9817,117.7837,117.9817,16796.0
2017-09-18 11:35:00,131.04,131.32,130.92,131.29,14853.0,117.9367,118.1887,117.8287,118.1617,14853.0
2017-09-18 11:40:00,131.27,131.37,131.04,131.23,25398.0,118.1437,118.2337,117.9367,118.1077,25398.0
2017-09-18 11:45:00,131.25,131.47,131.14,131.3,19715.0,118.1257,118.3237,118.0267,118.1707,19715.0
2017-09-18 11:50:00,131.36,131.66,131.27,131.32,30629.0,118.2247,118.4947,118.1437,118.1887,30629.0
2017-09-18 11:55:00,131.31,131.38,131.08,131.1,13452.0,118.1797,118.2427,117.9727,117.9907,13452.0
2017-09-18 12:00:00,131.09,131.2,130.81,130.94,23370.0,117.9817,118.0807,117.7297,117.8467,23370.0
2017-09-18 12:05:00,131.06,131.2,130.81,131.17,12384.0,117.9547,118.0807,117.7297,118.0537,12384.0
2017-09-18 12:10:00,131.1,131.13,130.97,131.06,11276.0,117.9907,118.0177,117.8737,117.9547,11276.0
2017-09-18 12:15:00,131.05,131.08,130.94,131.05,10675.0,117.9457,117.9727,117.8467,117.9457,10675.0
2017-09-18 12:20:00,131.03,131.1,130.93,131.0,7838.0,117.9277,117.9907,117.8377,117.9007,7838.0
2017-09-18 12:25:00,130.94,130.94,130.69,130.74,16286.0,117.8467,117.8467,117.6217,117.6667,16286.0
2017-09-18 12:30:00,130.74,130.82,130.65,130.65,16633.0,117.6667,117.7387,117.5857,117.5857,16633.0
2017-09-18 12:35:00,130.65,130.81,130.64,130.66,12976.0,117.5857,117.7297,117.5767,117.5947,12976.0
2017-09-18 12:40:00,130.7,130.86,130.7,130.76,19136.0,117.6307,117.7747,117.6307,117.6847,19136.0
2017-09-18 12:45:00,130.75,130.85,130.72,130.79,9607.0,117.6757,117.7657,117.6487,117.7117,9607.0
2017-09-18 12:50:00,130.8,130.83,130.71,130.75,7399.0,117.7207,117.7477,117.6397,117.6757,7399.0
2017-09-18 12:55:00,130.68,130.85,130.67,130.73,6957.0,117.6127,117.7657,117.6037,117.6577,6957.0
2017-09-18 13:00:00,130.83,130.84,130.73,130.81,8482.0,117.7477,117.7567,117.6577,117.7297,8482.0
2017-09-18 13:05:00,130.86,130.86,130.66,130.74,9254.0,117.7747,117.7747,117.5947,117.6667,9254.0
2017-09-18 13:10:00,130.74,130.78,130.55,130.7,16240.0,117.6667,117.7027,117.4957,117.6307,16240.0
2017-09-18 13:15:00,130.72,130.74,130.66,130.68,5110.0,117.6487,117.6667,117.5947,117.6127,5110.0
2017-09-18 13:20:00,130.71,130.74,130.58,130.71,11290.0,117.6397,117.6667,117.5227,117.6397,11290.0
2017-09-18 13:25:00,130.71,130.82,130.68,130.82,8203.0,117.6397,117.7387,117.6127,117.7387,8203.0
2017-09-18 13:30:00,130.81,130.89,130.78,130.85,5929.0,117.7297,117.8017,117.7027,117.7657,5929.0
2017-09-18 13:35:00,130.85,131.04,130.77,131.04,19391.0,117.7657,117.9367,117.6937,117.9367,19391.0
2017-09-18 13:40:00,131.07,131.11,130.97,131.02,14527.0,117.9637,117.9997,117.8737,117.9187,14527.0
2017-09-18 13:45:00,130.99,131.19,130.99,131.18,13906.0,117.8917,118.0717,117.8917,118.0627,13906.0
2017-09-18 13:50:00,131.19,131.49,131.17,131.49,14704.0,118.0717,118.3417,118.0537,118.3417,14704.0
2017-09-18 13:55:00,131.43,131.49,131.22,131.29,7354.0,118.2877,118.3417,118.0987,118.1617,7354.0
2017-09-18 14:00:00,131.23,131.27,131.09,131.09,8186.0,118.1077,118.1437,117.9817,117.9817,8186.0
2017-09-18 14:05:00,131.07,131.16,131.07,131.13,4225.0,117.9637,118.0447,117.9637,118.0177,4225.0
2017-09-18 14:10:00,131.13,131.14,130.83,130.92,13488.0,118.0177,118.0267,117.7477,117.8287,13488.0
2017-09-18 14:15:00,130.87,130.87,130.65,130.65,6466.0,117.7837,117.7837,117.5857,117.5857,6466.0
2017-09-18 14:20:00,130.69,130.75,130.62,130.63,7850.0,117.6217,117.6757,117.5587,117.5677,7850.0
2017-09-18 14:25:00,130.69,130.69,130.54,130.59,7182.0,117.6217,117.6217,117.4867,117.5317,7182.0
2017-09-18 14:30:00,130.56,130.66,130.56,130.66,3700.0,117.5047,117.5947,117.5047,117.5947,3700.0
2017-09-18 14:35:00,130.66,130.69,130.44,130.5,10246.0,117.5947,117.6217,117.3967,117.4507,10246.0
2017-09-18 14:40:00,130.53,130.57,130.46,130.48,7789.0,117.4777,117.5137,117.4147,117.4327,7789.0
2017-09-18 14:45:00,130.47,130.64,130.45,130.56,5530.0,117.4237,117.5767,117.4057,117.5047,5530.0
2017-09-18 14:50:00,130.59,130.67,130.59,130.64,5570.0,117.5317,117.6037,117.5317,117.5767,5570.0
2017-09-18 14:55:00,130.66,130.95,130.65,130.95,13571.0,117.5947,117.8557,117.5857,117.8557,13571.0
2017-09-18 15:00:00,130.88,130.92,130.85,130.92,4252.0,117.7927,117.8287,117.7657,117.8287,4252.0
2017-09-18 15:05:00,130.92,131.05,130.91,131.03,10213.0,117.8287,117.9457,117.8197,117.9277,10213.0
2017-09-18 15:10:00,131.05,131.07,130.98,131.01,17555.0,117.9457,117.9637,117.8827,117.9097,17555.0
2017-09-18 15:15:00,131.0,131.01,130.98,131.01,11988.0,117.9007,117.9097,117.8827,117.9097,11988.0
2017-09-18 15:20:00,131.01,131.15,131.0,131.12,11295.0,117.9097,118.0357,117.9007,118.0087,11295.0
2017-09-18 15:25:00,131.14,131.16,131.11,131.13,13325.0,118.0267,118.0447,117.9997,118.0177,13325.0
2017-09-18 15:30:00,131.13,131.14,131.11,131.13,10606.0,118.0177,118.0267,117.9997,118.0177,10606.0
2017-09-18 15:35:00,131.14,131.24,131.14,131.21,10559.0,118.0267,118.1167,118.0267,118.0897,10559.0
2017-09-18 15:40:00,131.21,131.23,131.12,131.16,19575.0,118.0897,118.1077,118.0087,118.0447,19575.0
2017-09-18 15:45:00,131.16,131.28,130.87,130.99,44794.0,118.0447,118.1527,117.7837,117.8917,44794.0
2017-09-18 15:50:00,130.92,131.17,130.92,131.16,32460.0,117.8287,118.0537,117.8287,118.0447,32460.0
2017-09-18 15:55:00,131.15,131.16,130.94,131.02,73358.0,118.0357,118.0447,117.8467,117.9187,73358.0
2017-09-19 09:30:00,131.5,132.0,131.22,131.61,61143.0,118.3507,118.8007,118.0987,118.4497,61143.0
2017-09-19 09:35:00,131.61,131.75,131.46,131.6,26204.0,118.4497,118.5757,118.3147,118.4407,26204.0
2017-09-19 09:40:00,131.63,131.64,131.44,131.58,33795.0,118.4677,118.4767,118.2967,118.4227,33795.0
2017-09-19 09:45:00,131.58,131.72,131.49,131.64,12896.0,118.4227,118.5487,118.3417,118.4767,12896.0
2017-09-19 09:50:00,131.72,132.12,131.69,132.09,18748.0,118.5487,118.9087,118.5217,118.8817,18748.0
2017-09-19 09:55:00,132.09,132.21,132.02,132.19,16484.0,118.8817,118.9897,118.8187,118.9717,16484.0
2017-09-19 10:00:00,132.15,132.56,132.15,132.43,29226.0,118.9357,119.3047,118.9357,119.1877,29226.0
2017-09-19 10:05:00,132.39,132.56,132.15,132.55,17880.0,119.1517,119.3047,118.9357,119.2957,17880.0
2017-09-19 10:10:00,132.59,132.66,132.49,132.56,17175.0,119.3317,119.3947,119.2417,119.3047,17175.0
2017-09-19 10:15:00,132.51,132.61,132.24,132.61,10455.0,119.2597,119.3497,119.0167,119.3497,10455.0
2017-09-19 10:20:00,132.67,132.71,132.25,132.31,10400.0,119.4037,119.4397,119.0257,119.0797,10400.0
2017-09-19 10:25:00,132.31,132.7,132.27,132.7,7033.0,119.0797,119.4307,119.0437,119.4307,7033.0
2017-09-19 10:30:00,132.69,132.86,132.63,132.86,29573.0,119.4217,119.5747,119.3677,119.5747,29573.0
2017-09-19 10:35:00,132.83,133.0,132.73,132.9,20726.0,119.5477,119.7007,119.4577,119.6107,20726.0
2017-09-19 10:40:00,132.92,132.92,132.73,132.76,10501.0,119.6287,119.6287,119.4577,119.4847,10501.0
2017-09-19 10:45:00,132.73,132.93,132.73,132.93,12046.0,119.4577,119.6377,119.4577,119.6377,12046.0
2017-09-19 10:50:00,132.92,132.93,132.75,132.85,8851.0,119.6287,119.6377,119.4757,119.5657,8851.0
2017-09-19 10:55:00,132.87,132.89,132.8,132.88,18010.0,119.5837,119.6017,119.5207,119.5927,18010.0
2017-09-19 11:00:00,132.91,132.91,132.72,132.82,13990.0,119.6197,119.6197,119.4487,119.5387,13990.0
2017-09-19 11:05:00,132.85,132.93,132.74,132.84,18270.0,119.5657,119.6377,119.4667,119.5567,18270.0
2017-09-19 11:10:00,132.82,132.94,132.82,132.94,8352.0,119.5387,119.6467,119.5387,119.6467,8352.0
2017-09-19 11:15:00,132.92,133.41,132.92,133.23,41787.0,119.6287,120.0697,119.6287,119.9077,41787.0
2017-09-19 11:20:00,133.23,133.27,133.16,133.19,10575.0,119.9077,119.9437,119.8447,119.8717,10575.0
2017-09-19 11:25:00,133.19,133.41,133.14,133.38,13687.0,119.8717,120.0697,119.8267,120.0427,13687.0
2017-09-19 11:30:00,133.38,133.38,133.0,133.35,13829.0,120.0427,120.0427,119.7007,120.0157,13829.0
2017-09-19 11:35:00,133.34,133.78,133.33,133.58,26993.0,120.0067,120.4027,119.9977,120.2227,26993.0
2017-09-19 11:40:00,133.59,133.77,133.54,133.7,7165.0,120.2317,120.3937,120.1867,120.3307,7165.0
2017-09-19 11:45:00,133.74,133.83,133.63,133.77,15445.0,120.3667,120.4477,120.2677,120.3937,15445.0
2017-09-19 11:50:00,133.76,133.77,133.56,133.7,10945.0,120.3847,120.3937,120.2047,120.3307,10945.0
2017-09-19 11:55:00,133.75,133.79,133.59,133.67,5550.0,120.3757,120.4117,120.2317,120.3037,5550.0
2017-09-19 12:00:00,133.59,133.9,133.59,133.8,14263.0,120.2317,120.5107,120.2317,120.4207,14263.0
2017-09-19 12:05:00,133.81,133.9,133.69,133.89,7423.0,120.4297,120.5107,120.3217,120.5017,7423.0
2017-09-19 12:10:00,133.87,134.08,133.83,134.06,16793.0,120.4837,120.6727,120.4477,120.6547,16793.0
2017-09-19 12:15:00,134.06,134.48,134.02,134.47,25840.0,120.6547,121.0327,120.6187,121.0237,25840.0
2017-09-19 12:20:00,134.45,134.71,134.34,134.62,24609.0,121.0057,121.2397,120.9067,121.1587,24609.0
2017-09-19 12:25:00,134.69,134.74,134.48,134.6,19903.0,121.2217,121.2667,121.0327,121.1407,19903.0
2017-09-19 12:30:00,134.57,134.75,134.57,134.69,11273.0,121.1137,121.2757,121.1137,121.2217,11273.0
2017-09-19 12:35:00,134.68,134.84,134.67,134.72,17134.0,121.2127,121.3567,121.2037,121.2487,17134.0
2017-09-19 12:40:00,134.72,134.89,134.67,134.72,23034.0,121.2487,121.4017,121.2037,121.2487,23034.0
2017-09-19 12:45:00,134.77,134.91,134.74,134.89,10440.0,121.2937,121.4197,121.2667,121.4017,10440.0
2017-09-19 12:50:00,134.92,135.13,134.85,134.87,28562.0,121.4287,121.6177,121.3657,121.3837,28562.0
2017-09-19 12:55:00,134.87,135.04,134.8,134.92,25124.0,121.3837,121.5367,121.3207,121.4287,25124.0
2017-09-19 13:00:00,134.88,135.11,134.88,135.11,12440.0,121.3927,121.5997,121.3927,121.5997,12440.0
2017-09-19 13:05:00,135.12,135.15,135.05,135.1,14786.0,121.6087,121.6357,121.5457,121.5907,14786.0
2017-09-19 13:10:00,135.11,135.23,135.08,135.17,9245.0,121.5997,121.7077,121.5727,121.6537,9245.0
2017-09-19 13:15:00,135.22,135.22,135.0,135.11,14110.0,121.6987,121.6987,121.5007,121.5997,14110.0
2017-09-19 13:20:00,135.09,135.26,135.09,135.24,10432.0,121.5817,121.7347,121.5817,121.7167,10432.0
2017-09-19 13:25:00,135.21,135.25,134.78,134.85,23694.0,121.6897,121.7257,121.3027,121.3657,23694.0
2017-09-19 13:30:00,134.86,134.92,134.66,134.72,38847.0,121.3747,121.4287,121.1947,121.2487,38847.0
2017-09-19 13:35:00,134.73,134.78,134.48,134.53,20954.0,121.2577,121.3027,121.0327,121.0777,20954.0
2017-09-19 13:40:00,134.58,134.72,134.39,134.41,29010.0,121.1227,121.2487,120.9517,120.9697,29010.0
2017-09-19 13:45:00,134.4,134.43,134.26,134.31,14891.0,120.9607,120.9877,120.8347,120.8797,14891.0
2017-09-19 13:50:00,134.3,134.4,134.18,134.25,29760.0,120.8707,120.9607,120.7627,120.8257,29760.0
2017-09-19 13:55:00,134.28,134.41,134.17,134.18,12647.0,120.8527,120.9697,120.7537,120.7627,12647.0
2017-09-19 14:00:00,134.18,134.39,134.18,134.38,8607.0,120.7627,120.9517,120.7627,120.9427,8607.0
2017-09-19 14:05:00,134.37,134.37,134.24,134.24,8677.0,120.9337,120.9337,120.8167,120.8167,8677.0
2017-09-19 14:10:00,134.25,134.25,134.07,134.13,22971.0,120.8257,120.8257,120.6637,120.7177,22971.0
2017-09-19 14:15:00,134.1,134.26,134.1,134.11,10516.0,120.6907,120.8347,120.6907,120.6997,10516.0
2017-09-19 14:20:00,134.1,134.16,134.01,134.03,14881.0,120.6907,120.7447,120.6097,120.6277,14881.0
2017-09-19 14:25:00,134.02,134.05,133.73,133.81,27172.0,120.6187,120.6457,120.3577,120.4297,27172.0
2017-09-19 14:30:00,133.76,134.13,133.76,134.07,21175.0,120.3847,120.7177,120.3847,120.6637,21175.0
2017-09-19 14:35:00,134.11,134.17,134.08,134.08,11383.0,120.6997,120.7537,120.6727,120.6727,11383.0
2017-09-19 14:40:00,134.08,134.21,133.99,134.11,10481.0,120.6727,120.7897,120.5917,120.6997,10481.0
2017-09-19 14:45:00,134.1,134.16,134.05,134.06,12467.0,120.6907,120.7447,120.6457,120.6547,12467.0
2017-09-19 14:50:00,134.07,134.59,134.06,134.46,29526.0,120.6637,121.1317,120.6547,121.0147,29526.0
2017-09-19 14:55:00,134.44,134.49,134.39,134.49,8492.0,120.9967,121.0417,120.9517,121.0417,8492.0
2017-09-19 15:00:00,134.5,134.85,134.47,134.62,22236.0,121.0507,121.3657,121.0237,121.1587,22236.0
2017-09-19 15:05:00,134.58,134.62,134.27,134.36,17218.0,121.1227,121.1587,120.8437,120.9247,17218.0
2017-09-19 15:10:00,134.27,134.28,134.09,134.15,16819.0,120.8437,120.8527,120.6817,120.7357,16819.0
2017-09-19 15:15:00,134.13,134.16,134.02,134.07,16363.0,120.7177,120.7447,120.6187,120.6637,16363.0
2017-09-19 15:20:00,134.07,134.22,133.89,134.22,23958.0,120.6637,120.7987,120.5017,120.7987,23958.0
2017-09-19 15:25:00,134.17,134.4,134.16,134.36,18098.0,120.7537,120.9607,120.7447,120.9247,18098.0
2017-09-19 15:30:00,134.41,134.8,134.39,134.72,31080.0,120.9697,121.3207,120.9517,121.2487,31080.0
2017-09-19 15:35:00,134.73,134.81,134.66,134.66,25194.0,121.2577,121.3297,121.1947,121.1947,25194.0
2017-09-19 15:40:00,134.65,134.76,134.64,134.71,25369.0,121.1857,121.2847,121.1767,121.2397,25369.0
2017-09-19 15:45:00,134.74,134.79,134.61,134.61,37014.0,121.2667,121.3117,121.1497,121.1497,37014.0
2017-09-19 15:50:00,134.63,134.79,134.63,134.68,49861.0,121.1677,121.3117,121.1677,121.2127,49861.0
2017-09-19 15:55:00,134.67,134.69,134.54,134.65,89736.0,121.2037,121.2217,121.0867,121.1857,89736.0
2017-09-20 09:30:00,135.4,136.73,135.0,136.45,162517.0,121.8607,123.0577,121.5007,122.8057,162517.0
2017-09-20 09:35:00,136.34,136.81,136.22,136.52,53513.0,122.7067,123.1297,122.5987,122.8687,53513.0
2017-09-20 09:40:00,136.52,136.95,136.0,136.16,74841.0,122.8687,123.2557,122.4007,122.5447,74841.0
2017-09-20 09:45:00,136.16,136.29,135.02,135.32,86004.0,122.5447,122.6617,121.5187,121.7887,86004.0
2017-09-20 09:50:00,135.41,135.76,135.01,135.18,65357.0,121.8697,122.1847,121.5097,121.6627,65357.0
2017-09-20 09:55:00,135.13,135.31,134.7,135.16,58365.0,121.6177,121.7797,121.2307,121.6447,58365.0
2017-09-20 10:00:00,135.18,135.83,135.17,135.33,30294.0,121.6627,122.2477,121.6537,121.7977,30294.0
2017-09-20 10:05:00,135.4,135.4,134.27,134.55,92844.0,121.8607,121.8607,120.8437,121.0957,92844.0
2017-09-20 10:10:00,134.52,134.85,134.08,134.68,74341.0,121.0687,121.3657,120.6727,121.2127,74341.0
2017-09-20 10:15:00,134.83,135.15,134.52,135.05,37020.0,121.3477,121.6357,121.0687,121.5457,37020.0
2017-09-20 10:20:00,135.04,135.49,134.91,135.27,32317.0,121.5367,121.9417,121.4197,121.7437,32317.0
2017-09-20 10:25:00,135.24,135.71,134.95,135.28,24803.0,121.7167,122.1397,121.4557,121.7527,24803.0
2017-09-20 10:30:00,135.29,136.11,135.2,135.62,38037.0,121.7617,122.4997,121.6807,122.0587,38037.0
2017-09-20 10:35:00,135.67,135.99,135.41,135.62,49719.0,122.1037,122.3917,121.8697,122.0587,49719.0
2017-09-20 10:40:00,135.57,135.98,135.47,135.51,29034.0,122.0137,122.3827,121.9237,121.9597,29034.0
2017-09-20 10:45:00,135.51,136.47,135.22,136.46,37105.0,121.9597,122.8237,121.6987,122.8147,37105.0
2017-09-20 10:50:00,136.53,136.7,136.03,136.1,18551.0,122.8777,123.0307,122.4277,122.4907,18551.0
2017-09-20 10:55:00,136.15,136.17,135.32,135.58,43694.0,122.5357,122.5537,121.7887,122.0227,43694.0
2017-09-20 11:00:00,135.5,135.72,135.13,135.52,35680.0,121.9507,122.1487,121.6177,121.9687,35680.0
2017-09-20 11:05:00,135.57,135.57,135.0,135.0,15657.0,122.0137,122.0137,121.5007,121.5007,15657.0
2017-09-20 11:10:00,135.01,135.72,135.01,135.6,36907.0,121.5097,122.1487,121.5097,122.0407,36907.0
2017-09-20 11:15:00,135.62,135.75,135.57,135.73,18598.0,122.0587,122.1757,122.0137,122.1577,18598.0
2017-09-20 11:20:00,135.69,136.26,135.64,135.94,28824.0,122.1217,122.6347,122.0767,122.3467,28824.0
2017-09-20 11:25:00,135.92,135.92,135.55,135.71,10804.0,122.3287,122.3287,121.9957,122.1397,10804.0
2017-09-20 11:30:00,135.69,135.82,135.41,135.52,21215.0,122.1217,122.2387,121.8697,121.9687,21215.0
2017-09-20 11:35:00,135.46,135.63,135.35,135.49,31363.0,121.9147,122.0677,121.8157,121.9417,31363.0
2017-09-20 11:40:00,135.46,135.98,135.39,135.84,28625.0,121.9147,122.3827,121.8517,122.2567,28625.0
2017-09-20 11:45:00,135.83,135.89,135.73,135.78,18660.0,122.2477,122.3017,122.1577,122.2027,18660.0
2017-09-20 11:50:00,135.81,135.91,135.67,135.79,19483.0,122.2297,122.3197,122.1037,122.2117,19483.0
2017-09-20 11:55:00,135.79,136.29,135.78,136.08,23705.0,122.2117,122.6617,122.2027,122.4727,23705.0
2017-09-20 12:00:00,136.06,136.44,135.86,136.17,22566.0,122.4547,122.7967,122.2747,122.5537,22566.0
2017-09-20 12:05:00,136.11,136.18,135.95,136.03,14086.0,122.4997,122.5627,122.3557,122.4277,14086.0
2017-09-20 12:10:00,136.05,136.22,136.01,136.18,9067.0,122.4457,122.5987,122.4097,122.5627,9067.0
2017-09-20 12:15:00,136.22,136.37,136.15,136.16,19582.0,122.5987,122.7337,122.5357,122.5447,19582.0
2017-09-20 12:20:00,136.16,136.38,136.14,136.31,12765.0,122.5447,122.7427,122.5267,122.6797,12765.0
2017-09-20 12:25:00,136.33,136.39,135.98,136.05,25127.0,122.6977,122.7517,122.3827,122.4457,25127.0
2017-09-20 12:30:00,135.97,136.01,135.82,135.98,40825.0,122.3737,122.4097,122.2387,122.3827,40825.0
2017-09-20 12:35:00,135.98,135.98,135.67,135.79,17392.0,122.3827,122.3827,122.1037,122.2117,17392.0
2017-09-20 12:40:00,135.79,135.9,135.6,135.75,22453.0,122.2117,122.3107,122.0407,122.1757,22453.0
2017-09-20 12:45:00,135.7,135.74,135.25,135.25,26179.0,122.1307,122.1667,121.7257,121.7257,26179.0
2017-09-20 12:50:00,135.25,135.32,135.05,135.08,20275.0,121.7257,121.7887,121.5457,121.5727,20275.0
2017-09-20 12:55:00,135.09,135.19,135.04,135.16,14514.0,121.5817,121.6717,121.5367,121.6447,14514.0
2017-09-20 13:00:00,135.15,135.24,135.09,135.13,15714.0,121.6357,121.7167,121.5817,121.6177,15714.0
2017-09-20 13:05:00,135.13,135.26,135.1,135.14,11458.0,121.6177,121.7347,121.5907,121.6267,11458.0
2017-09-20 13:10:00,135.18,135.22,135.11,135.2,12503.0,121.6627,121.6987,121.5997,121.6807,12503.0
2017-09-20 13:15:00,135.12,135.28,135.12,135.23,7043.0,121.6087,121.7527,121.6087,121.7077,7043.0
2017-09-20 13:20:00,135.22,135.27,135.16,135.19,8391.0,121.6987,121.7437,121.6447,121.6717,8391.0
2017-09-20 13:25:00,135.17,135.23,135.13,135.2,4630.0,121.6537,121.7077,121.6177,121.6807,4630.0
2017-09-20 13:30:00,135.19,135.41,135.17,135.41,11688.0,121.6717,121.8697,121.6537,121.8697,11688.0
2017-09-20 13:35:00,135.34,135.38,135.29,135.35,6064.0,121.8067,121.8427,121.7617,121.8157,6064.0
2017-09-20 13:40:00,135.36,135.65,135.36,135.59,11994.0,121.8247,122.0857,121.8247,122.0317,11994.0
2017-09-20 13:45:00,135.61,135.76,135.56,135.7,10528.0,122.0497,122.1847,122.0047,122.1307,10528.0
2017-09-20 13:50:00,135.7,135.7,135.58,135.63,8125.0,122.1307,122.1307,122.0227,122.0677,8125.0
2017-09-20 13:55:00,135.66,136.19,135.63,135.94,15842.0,122.0947,122.5717,122.0677,122.3467,15842.0
2017-09-20 14:00:00,135.94,136.23,135.84,136.03,21134.0,122.3467,122.6077,122.2567,122.4277,21134.0
2017-09-20 14:05:00,136.0,136.03,135.44,135.53,24313.0,122.4007,122.4277,121.8967,121.9777,24313.0
2017-09-20 14:10:00,135.51,135.88,135.37,135.75,23929.0,121.9597,122.2927,121.8337,122.1757,23929.0
2017-09-20 14:15:00,135.7,135.75,135.63,135.7,13899.0,122.1307,122.1757,122.0677,122.1307,13899.0
2017-09-20 14:20:00,135.72,135.72,135.2,135.39,42280.0,122.1487,122.1487,121.6807,121.8517,42280.0
2017-09-20 14:25:00,135.37,135.5,135.21,135.24,17764.0,121.8337,121.9507,121.6897,121.7167,17764.0
2017-09-20 14:30:00,135.21,135.27,135.0,135.15,34195.0,121.6897,121.7437,121.5007,121.6357,34195.0
2017-09-20 14:35:00,135.13,135.13,134.64,134.88,46775.0,121.6177,121.6177,121.1767,121.3927,46775.0
2017-09-20 14:40:00,134.86,134.86,134.6,134.69,29820.0,121.3747,121.3747,121.1407,121.2217,29820.0
2017-09-20 14:45:00,134.73,135.35,134.69,135.34,28436.0,121.2577,121.8157,121.2217,121.8067,28436.0
2017-09-20 14:50:00,135.36,135.36,135.12,135.18,11402.0,121.8247,121.8247,121.6087,121.6627,11402.0
2017-09-20 14:55:00,135.14,135.38,135.14,135.33,15967.0,121.6267,121.8427,121.6267,121.7977,15967.0
2017-09-20 15:00:00,135.33,135.38,135.08,135.08,17079.0,121.7977,121.8427,121.5727,121.5727,17079.0
2017-09-20 15:05:00,135.05,135.27,134.98,135.14,22039.0,121.5457,121.7437,121.4827,121.6267,22039.0
2017-09-20 15:10:00,135.15,135.53,135.11,135.51,19443.0,121.6357,121.9777,121.5997,121.9597,19443.0
2017-09-20 15:15:00,135.51,135.72,135.48,135.68,15455.0,121.9597,122.1487,121.9327,122.1127,15455.0
2017-09-20 15:20:00,135.66,135.9,135.59,135.72,24916.0,122.0947,122.3107,122.0317,122.1487,24916.0
2017-09-20 15:25:00,135.75,135.8,135.6,135.62,12012.0,122.1757,122.2207,122.0407,122.0587,12012.0
2017-09-20 15:30:00,135.64,135.81,135.61,135.8,89811.0,122.0767,122.2297,122.0497,122.2207,89811.0
2017-09-20 15:35:00,135.78,135.8,135.66,135.71,28245.0,122.2027,122.2207,122.0947,122.1397,28245.0
2017-09-20 15:40:00,135.7,135.82,135.69,135.82,41540.0,122.1307,122.2387,122.1217,122.2387,41540.0
2017-09-20 15:45:00,135.82,136.1,135.82,136.06,53165.0,122.2387,122.4907,122.2387,122.4547,53165.0
2017-09-20 15:50:00,136.08,136.14,135.85,135.96,69382.0,122.4727,122.5267,122.2657,122.3647,69382.0
2017-09-20 15:55:00,135.95,136.14,135.94,136.08,53010.0,122.3557,122.5267,122.3467,122.4727,53010.0
2017-09-21 09:30:00,136.5,136.5,135.86,135.86,66855.0,122.8507,122.8507,122.2747,122.2747,66855.0
2017-09-21 09:35:00,135.97,136.24,135.69,135.98,57516.0,122.3737,122.6167,122.1217,122.3827,57516.0
2017-09-21 09:40:00,135.94,136.01,135.52,135.59,59153.0,122.3467,122.4097,121.9687,122.0317,59153.0
2017-09-21 09:45:00,135.57,136.09,135.5,135.75,33974.0,122.0137,122.4817,121.9507,122.1757,33974.0
2017-09-21 09:50:00,135.81,135.92,135.39,135.58,76274.0,122.2297,122.3287,121.8517,122.0227,76274.0
2017-09-21 09:55:00,135.58,135.68,135.09,135.67,86515.0,122.0227,122.1127,121.5817,122.1037,86515.0
2017-09-21 10:00:00,135.68,135.68,135.25,135.42,35992.0,122.1127,122.1127,121.7257,121.8787,35992.0
2017-09-21 10:05:00,135.4,135.78,135.18,135.46,40109.0,121.8607,122.2027,121.6627,121.9147,40109.0
2017-09-21 10:10:00,135.46,135.55,135.39,135.39,15036.0,121.9147,121.9957,121.8517,121.8517,15036.0
2017-09-21 10:15:00,135.31,135.36,134.76,134.99,52976.0,121.7797,121.8247,121.2847,121.4917,52976.0
2017-09-21 10:20:00,135.11,135.11,134.08,134.17,48071.0,121.5997,121.5997,120.6727,120.7537,48071.0
2017-09-21 10:25:00,134.2,134.48,134.1,134.42,20073.0,120.7807,121.0327,120.6907,120.9787,20073.0
2017-09-21 10:30:00,134.43,134.63,134.15,134.47,17708.0,120.9877,121.1677,120.7357,121.0237,17708.0
2017-09-21 10:35:00,134.51,134.77,134.41,134.65,20831.0,121.0597,121.2937,120.9697,121.1857,20831.0
2017-09-21 10:40:00,134.62,134.78,134.56,134.62,7737.0,121.1587,121.3027,121.1047,121.1587,7737.0
2017-09-21 10:45:00,134.64,134.92,134.5,134.63,16320.0,121.1767,121.4287,121.0507,121.1677,16320.0
2017-09-21 10:50:00,134.63,134.92,134.58,134.75,23948.0,121.1677,121.4287,121.1227,121.2757,23948.0
2017-09-21 10:55:00,134.72,134.72,134.55,134.64,9272.0,121.2487,121.2487,121.0957,121.1767,9272.0
2017-09-21 11:00:00,134.66,134.81,134.6,134.76,13705.0,121.1947,121.3297,121.1407,121.2847,13705.0
2017-09-21 11:05:00,134.73,134.84,134.69,134.78,13076.0,121.2577,121.3567,121.2217,121.3027,13076.0
2017-09-21 11:10:00,134.81,135.0,134.77,134.77,15545.0,121.3297,121.5007,121.2937,121.2937,15545.0
2017-09-21 11:15:00,134.81,135.06,134.76,134.92,20740.0,121.3297,121.5547,121.2847,121.4287,20740.0
2017-09-21 11:20:00,134.92,135.02,134.81,135.02,10727.0,121.4287,121.5187,121.3297,121.5187,10727.0
2017-09-21 11:25:00,135.02,135.59,134.98,135.59,20650.0,121.5187,122.0317,121.4827,122.0317,20650.0
2017-09-21 11:30:00,135.5,135.77,135.41,135.71,16849.0,121.9507,122.1937,121.8697,122.1397,16849.0
2017-09-21 11:35:00,135.73,135.73,135.28,135.4,14183.0,122.1577,122.1577,121.7527,121.8607,14183.0
2017-09-21 11:40:00,135.44,135.71,135.44,135.68,6599.0,121.8967,122.1397,121.8967,122.1127,6599.0
2017-09-21 11:45:00,135.68,135.7,135.51,135.52,7390.0,122.1127,122.1307,121.9597,121.9687,7390.0
2017-09-21 11:50:00,135.51,135.87,135.51,135.69,22476.0,121.9597,122.2837,121.9597,122.1217,22476.0
2017-09-21 11:55:00,135.7,135.72,135.48,135.5,10279.0,122.1307,122.1487,121.9327,121.9507,10279.0
2017-09-21 12:00:00,135.5,135.8,135.39,135.59,11294.0,121.9507,122.2207,121.8517,122.0317,11294.0
2017-09-21 12:05:00,135.61,135.66,135.47,135.55,15670.0,122.0497,122.0947,121.9237,121.9957,15670.0
2017-09-21 12:10:00,135.53,135.67,135.45,135.47,9700.0,121.9777,122.1037,121.9057,121.9237,9700.0
2017-09-21 12:15:00,135.49,135.5,135.35,135.48,8880.0,121.9417,121.9507,121.8157,121.9327,8880.0
2017-09-21 12:20:00,135.47,135.62,135.4,135.45,5500.0,121.9237,122.0587,121.8607,121.9057,5500.0
2017-09-21 12:25:00,135.47,135.52,135.4,135.41,3564.0,121.9237,121.9687,121.8607,121.8697,3564.0
2017-09-21 12:30:00,135.39,135.87,135.39,135.66,11058.0,121.8517,122.2837,121.8517,122.0947,11058.0
2017-09-21 12:35:00,135.7,135.92,135.68,135.91,8421.0,122.1307,122.3287,122.1127,122.3197,8421.0
2017-09-21 12:40:00,135.88,135.88,135.7,135.7,136687.0,122.2927,122.2927,122.1307,122.1307,136687.0
2017-09-21 12:45:00,135.69,135.73,135.58,135.58,42086.0,122.1217,122.1577,122.0227,122.0227,42086.0
2017-09-21 12:50:00,135.57,135.61,135.5,135.5,4306.0,122.0137,122.0497,121.9507,121.9507,4306.0
2017-09-21 12:55:00,135.52,135.52,135.25,135.25,7705.0,121.9687,121.9687,121.7257,121.7257,7705.0
2017-09-21 13:00:00,135.28,135.28,135.1,135.16,12783.0,121.7527,121.7527,121.5907,121.6447,12783.0
2017-09-21 13:05:00,135.14,135.48,135.11,135.41,21328.0,121.6267,121.9327,121.5997,121.8697,21328.0
2017-09-21 13:10:00,135.37,135.37,135.29,135.32,2250.0,121.8337,121.8337,121.7617,121.7887,2250.0
2017-09-21 13:15:00,135.32,135.38,135.32,135.34,13626.0,121.7887,121.8427,121.7887,121.8067,13626.0
2017-09-21 13:20:00,135.31,135.45,135.31,135.44,8312.0,121.7797,121.9057,121.7797,121.8967,8312.0
2017-09-21 13:25:00,135.43,135.44,135.29,135.32,5225.0,121.8877,121.8967,121.7617,121.7887,5225.0
2017-09-21 13:30:00,135.32,135.39,135.3,135.36,13450.0,121.7887,121.8517,121.7707,121.8247,13450.0
2017-09-21 13:35:00,135.34,135.37,135.31,135.33,7600.0,121.8067,121.8337,121.7797,121.7977,7600.0
2017-09-21 13:40:00,135.33,135.36,135.05,135.1,25367.0,121.7977,121.8247,121.5457,121.5907,25367.0
2017-09-21 13:45:00,135.09,135.09,134.8,134.92,17240.0,121.5817,121.5817,121.3207,121.4287,17240.0
2017-09-21 13:50:00,134.93,135.08,134.8,134.91,23755.0,121.4377,121.5727,121.3207,121.4197,23755.0
2017-09-21 13:55:00,134.92,135.14,134.92,135.06,9177.0,121.4287,121.6267,121.4287,121.5547,9177.0
2017-09-21 14:00:00,135.05,135.11,134.95,135.03,8829.0,121.5457,121.5997,121.4557,121.5277,8829.0
2017-09-21 14:05:00,135.04,135.04,134.97,135.0,13515.0,121.5367,121.5367,121.4737,121.5007,13515.0
2017-09-21 14:10:00,135.0,135.19,134.99,135.12,12803.0,121.5007,121.6717,121.4917,121.6087,12803.0
2017-09-21 14:15:00,135.09,135.09,134.86,134.89,9013.0,121.5817,121.5817,121.3747,121.4017,9013.0
2017-09-21 14:20:00,134.83,134.9,134.81,134.88,8840.0,121.3477,121.4107,121.3297,121.3927,8840.0
2017-09-21 14:25:00,134.87,134.88,134.63,134.7,34822.0,121.3837,121.3927,121.1677,121.2307,34822.0
2017-09-21 14:30:00,134.75,134.75,134.55,134.55,10142.0,121.2757,121.2757,121.0957,121.0957,10142.0
2017-09-21 14:35:00,134.6,134.67,134.52,134.54,12884.0,121.1407,121.2037,121.0687,121.0867,12884.0
2017-09-21 14:40:00,134.53,134.59,134.39,134.46,20884.0,121.0777,121.1317,120.9517,121.0147,20884.0
2017-09-21 14:45:00,134.46,134.46,134.36,134.42,6690.0,121.0147,121.0147,120.9247,120.9787,6690.0
2017-09-21 14:50:00,134.42,134.63,134.41,134.57,10281.0,120.9787,121.1677,120.9697,121.1137,10281.0
2017-09-21 14:55:00,134.56,134.7,134.56,134.7,5814.0,121.1047,121.2307,121.1047,121.2307,5814.0
2017-09-21 15:00:00,134.75,134.91,134.68,134.8,8430.0,121.2757,121.4197,121.2127,121.3207,8430.0
2017-09-21 15:05:00,134.73,134.76,134.42,134.61,13658.0,121.2577,121.2847,120.9787,121.1497,13658.0
2017-09-21 15:10:00,134.65,134.74,134.56,134.58,7500.0,121.1857,121.2667,121.1047,121.1227,7500.0
2017-09-21 15:15:00,134.55,134.86,134.55,134.79,8752.0,121.0957,121.3747,121.0957,121.3117,8752.0
2017-09-21 15:20:00,134.77,134.85,134.76,134.84,11637.0,121.2937,121.3657,121.2847,121.3567,11637.0
2017-09-21 15:25:00,134.82,134.9,134.79,134.89,11602.0,121.3387,121.4107,121.3117,121.4017,11602.0
2017-09-21 15:30:00,134.89,135.05,134.89,134.98,13835.0,121.4017,121.5457,121.4017,121.4827,13835.0
2017-09-21 15:35:00,134.98,135.17,134.89,135.14,41820.0,121.4827,121.6537,121.4017,121.6267,41820.0
2017-09-21 15:40:00,135.14,135.14,134.87,134.92,20504.0,121.6267,121.6267,121.3837,121.4287,20504.0
2017-09-21 15:45:00,134.91,135.04,134.9,135.0,49409.0,121.4197,121.5367,121.4107,121.5007,49409.0
2017-09-21 15:50:00,134.99,135.03,134.97,135.03,22593.0,121.4917,121.5277,121.4737,121.5277,22593.0
2017-09-21 15:55:00,135.02,135.02,134.86,134.9,50196.0,121.5187,121.5187,121.3747,121.4107,50196.0
2017-09-22 09:30:00,134.4,134.4,133.64,133.99,52859.0,120.9607,120.9607,120.2767,120.5917,52859.0
2017-09-22 09:35:00,134.0,134.61,133.68,134.5,28755.0,120.6007,121.1497,120.3127,121.0507,28755.0
2017-09-22 09:40:00,134.46,134.87,134.46,134.59,12850.0,121.0147,121.3837,121.0147,121.1317,12850.0
2017-09-22 09:45:00,134.7,134.7,134.09,134.34,27160.0,121.2307,121.2307,120.6817,120.9067,27160.0
2017-09-22 09:50:00,134.36,134.37,133.96,134.29,19135.0,120.9247,120.9337,120.5647,120.8617,19135.0
2017-09-22 09:55:00,134.27,134.34,134.02,134.31,33511.0,120.8437,120.9067,120.6187,120.8797,33511.0
2017-09-22 10:00:00,134.48,134.88,134.41,134.57,19925.0,121.0327,121.3927,120.9697,121.1137,19925.0
2017-09-22 10:05:00,134.57,134.77,134.51,134.51,11393.0,121.1137,121.2937,121.0597,121.0597,11393.0
2017-09-22 10:10:00,134.51,134.72,134.51,134.65,22760.0,121.0597,121.2487,121.0597,121.1857,22760.0
2017-09-22 10:15:00,134.65,134.68,134.39,134.53,14131.0,121.1857,121.2127,120.9517,121.0777,14131.0
2017-09-22 10:20:00,134.53,134.72,134.5,134.63,11504.0,121.0777,121.2487,121.0507,121.1677,11504.0
2017-09-22 10:25:00,134.54,134.62,134.49,134.53,7701.0,121.0867,121.1587,121.0417,121.0777,7701.0
2017-09-22 10:30:00,134.55,134.63,134.51,134.61,10938.0,121.0957,121.1677,121.0597,121.1497,10938.0
2017-09-22 10:35:00,134.61,134.64,134.41,134.46,10836.0,121.1497,121.1767,120.9697,121.0147,10836.0
2017-09-22 10:40:00,134.44,134.55,134.29,134.29,12094.0,120.9967,121.0957,120.8617,120.8617,12094.0
2017-09-22 10:45:00,134.28,134.37,134.21,134.21,16671.0,120.8527,120.9337,120.7897,120.7897,16671.0
2017-09-22 10:50:00,134.25,134.25,133.96,134.05,12171.0,120.8257,120.8257,120.5647,120.6457,12171.0
2017-09-22 10:55:00,134.08,134.4,134.02,134.34,7326.0,120.6727,120.9607,120.6187,120.9067,7326.0
2017-09-22 11:00:00,134.38,134.5,134.3,134.5,10212.0,120.9427,121.0507,120.8707,121.0507,10212.0
2017-09-22 11:05:00,134.54,134.54,134.18,134.22,10822.0,121.0867,121.0867,120.7627,120.7987,10822.0
2017-09-22 11:10:00,134.23,134.26,134.1,134.2,8752.0,120.8077,120.8347,120.6907,120.7807,8752.0
2017-09-22 11:15:00,134.22,134.28,134.07,134.07,7976.0,120.7987,120.8527,120.6637,120.6637,7976.0
2017-09-22 11:20:00,134.05,134.11,133.84,133.95,16284.0,120.6457,120.6997,120.4567,120.5557,16284.0
2017-09-22 11:25:00,133.94,134.08,133.92,134.08,16662.0,120.5467,120.6727,120.5287,120.6727,16662.0
2017-09-22 11:30:00,134.02,134.16,133.99,134.0,7483.0,120.6187,120.7447,120.5917,120.6007,7483.0
2017-09-22 11:35:00,133.95,134.19,133.95,134.09,11406.0,120.5557,120.7717,120.5557,120.6817,11406.0
2017-09-22 11:40:00,134.05,134.2,134.01,134.05,8332.0,120.6457,120.7807,120.6097,120.6457,8332.0
2017-09-22 11:45:00,134.03,134.09,134.0,134.03,6400.0,120.6277,120.6817,120.6007,120.6277,6400.0
2017-09-22 11:50:00,134.03,134.16,134.02,134.12,5401.0,120.6277,120.7447,120.6187,120.7087,5401.0
2017-09-22 11:55:00,134.14,134.22,134.05,134.16,8000.0,120.7267,120.7987,120.6457,120.7447,8000.0
2017-09-22 12:00:00,134.19,134.19,133.93,134.03,15157.0,120.7717,120.7717,120.5377,120.6277,15157.0
2017-09-22 12:05:00,134.02,134.21,133.98,134.18,10551.0,120.6187,120.7897,120.5827,120.7627,10551.0
2017-09-22 12:10:00,134.16,134.2,134.12,134.12,9253.0,120.7447,120.7807,120.7087,120.7087,9253.0
2017-09-22 12:15:00,134.13,134.2,133.98,134.02,8709.0,120.7177,120.7807,120.5827,120.6187,8709.0
2017-09-22 12:20:00,134.07,134.39,134.05,134.37,5824.0,120.6637,120.9517,120.6457,120.9337,5824.0
2017-09-22 12:25:00,134.37,134.37,134.28,134.3,6050.0,120.9337,120.9337,120.8527,120.8707,6050.0
2017-09-22 12:30:00,134.26,134.33,134.26,134.28,5501.0,120.8347,120.8977,120.8347,120.8527,5501.0
2017-09-22 12:35:00,134.27,134.48,134.2,134.26,7504.0,120.8437,121.0327,120.7807,120.8347,7504.0
2017-09-22 12:40:00,134.26,134.4,134.26,134.4,4557.0,120.8347,120.9607,120.8347,120.9607,4557.0
2017-09-22 12:45:00,134.41,134.44,134.33,134.38,4725.0,120.9697,120.9967,120.8977,120.9427,4725.0
2017-09-22 12:50:00,134.38,134.4,134.28,134.32,4000.0,120.9427,120.9607,120.8527,120.8887,4000.0
2017-09-22 12:55:00,134.33,134.35,134.02,134.15,13913.0,120.8977,120.9157,120.6187,120.7357,13913.0
2017-09-22 13:00:00,134.14,134.19,133.96,134.1,13178.0,120.7267,120.7717,120.5647,120.6907,13178.0
2017-09-22 13:05:00,134.06,134.07,134.0,134.03,4878.0,120.6547,120.6637,120.6007,120.6277,4878.0
2017-09-22 13:10:00,134.03,134.04,133.67,133.85,11368.0,120.6277,120.6367,120.3037,120.4657,11368.0
2017-09-22 13:15:00,133.86,133.94,133.66,133.67,13558.0,120.4747,120.5467,120.2947,120.3037,13558.0
2017-09-22 13:20:00,133.67,133.85,133.66,133.75,8629.0,120.3037,120.4657,120.2947,120.3757,8629.0
2017-09-22 13:25:00,133.75,133.83,133.67,133.74,10787.0,120.3757,120.4477,120.3037,120.3667,10787.0
2017-09-22 13:30:00,133.78,134.2,133.78,134.2,6101.0,120.4027,120.7807,120.4027,120.7807,6101.0
2017-09-22 13:35:00,134.2,134.26,134.11,134.23,11858.0,120.7807,120.8347,120.6997,120.8077,11858.0
2017-09-22 13:40:00,134.23,134.23,134.06,134.12,6604.0,120.8077,120.8077,120.6547,120.7087,6604.0
2017-09-22 13:45:00,134.14,134.19,134.04,134.1,3633.0,120.7267,120.7717,120.6367,120.6907,3633.0
2017-09-22 13:50:00,134.06,134.13,133.99,134.02,9622.0,120.6547,120.7177,120.5917,120.6187,9622.0
2017-09-22 13:55:00,134.04,134.1,133.85,133.85,13795.0,120.6367,120.6907,120.4657,120.4657,13795.0
2017-09-22 14:00:00,133.86,133.86,133.7,133.73,4822.0,120.4747,120.4747,120.3307,120.3577,4822.0
2017-09-22 14:05:00,133.75,133.75,133.6,133.64,10189.0,120.3757,120.3757,120.2407,120.2767,10189.0
2017-09-22 14:10:00,133.65,133.65,133.26,133.38,20756.0,120.2857,120.2857,119.9347,120.0427,20756.0
2017-09-22 14:15:00,133.44,133.54,133.4,133.5,9838.0,120.0967,120.1867,120.0607,120.1507,9838.0
2017-09-22 14:20:00,133.5,133.55,133.36,133.36,8695.0,120.1507,120.1957,120.0247,120.0247,8695.0
2017-09-22 14:25:00,133.41,133.44,133.27,133.31,13233.0,120.0697,120.0967,119.9437,119.9797,13233.0
2017-09-22 14:30:00,133.32,133.51,133.26,133.51,10921.0,119.9887,120.1597,119.9347,120.1597,10921.0
2017-09-22 14:35:00,133.5,133.81,133.46,133.78,18526.0,120.1507,120.4297,120.1147,120.4027,18526.0
2017-09-22 14:40:00,133.81,133.93,133.76,133.93,9139.0,120.4297,120.5377,120.3847,120.5377,9139.0
2017-09-22 14:45:00,133.96,134.04,133.96,133.99,23347.0,120.5647,120.6367,120.5647,120.5917,23347.0
2017-09-22 14:50:00,134.01,134.16,133.97,134.08,10887.0,120.6097,120.7447,120.5737,120.6727,10887.0
2017-09-22 14:55:00,134.09,134.31,134.09,134.22,9002.0,120.6817,120.8797,120.6817,120.7987,9002.0
2017-09-22 15:00:00,134.22,134.23,134.0,134.07,9185.0,120.7987,120.8077,120.6007,120.6637,9185.0
2017-09-22 15:05:00,134.03,134.06,133.97,133.98,9078.0,120.6277,120.6547,120.5737,120.5827,9078.0
2017-09-22 15:10:00,133.97,133.99,133.79,133.84,32483.0,120.5737,120.5917,120.4117,120.4567,32483.0
2017-09-22 15:15:00,133.81,134.11,133.81,134.05,26200.0,120.4297,120.6997,120.4297,120.6457,26200.0
2017-09-22 15:20:00,134.04,134.25,133.99,134.25,21711.0,120.6367,120.8257,120.5917,120.8257,21711.0
2017-09-22 15:25:00,134.29,134.3,134.13,134.3,6825.0,120.8617,120.8707,120.7177,120.8707,6825.0
2017-09-22 15:30:00,134.28,134.53,134.27,134.52,10006.0,120.8527,121.0777,120.8437,121.0687,10006.0
2017-09-22 15:35:00,134.52,134.52,134.25,134.25,16853.0,121.0687,121.0687,120.8257,120.8257,16853.0
2017-09-22 15:40:00,134.29,134.29,134.13,134.16,18515.0,120.8617,120.8617,120.7177,120.7447,18515.0
2017-09-22 15:45:00,134.18,134.43,134.17,134.41,24509.0,120.7627,120.9877,120.7537,120.9697,24509.0
2017-09-22 15:50:00,134.42,134.44,134.26,134.26,27293.0,120.9787,120.9967,120.8347,120.8347,27293.0
2017-09-22 15:55:00,134.26,134.47,134.23,134.28,54789.0,120.8347,121.0237,120.8077,120.8527,54789.0
2017-09-25 09:30:00,132.28,132.65,129.39,129.58,228022.0,119.0527,119.3857,116.4517,116.6227,228022.0
2017-09-25 09:35:00,129.58,129.7,127.31,128.61,156492.0,116.6227,116.7307,114.5797,115.7497,156492.0
2017-09-25 09:40:00,128.64,130.22,128.45,130.1,89692.0,115.7767,117.1987,115.6057,117.0907,89692.0
2017-09-25 09:45:00,130.03,130.33,129.64,129.88,53022.0,117.0277,117.2977,116.6767,116.8927,53022.0
2017-09-25 09:50:00,129.98,130.0,129.45,129.69,21680.0,116.9827,117.0007,116.5057,116.7217,21680.0
2017-09-25 09:55:00,129.69,130.38,129.69,130.14,35543.0,116.7217,117.3427,116.7217,117.1267,35543.0
2017-09-25 10:00:00,130.06,130.66,130.03,130.66,56991.0,117.0547,117.5947,117.0277,117.5947,56991.0
2017-09-25 10:05:00,130.63,130.75,130.2,130.37,32765.0,117.5677,117.6757,117.1807,117.3337,32765.0
2017-09-25 10:10:00,130.4,130.72,130.1,130.29,27469.0,117.3607,117.6487,117.0907,117.2617,27469.0
2017-09-25 10:15:00,130.15,130.36,130.12,130.12,15225.0,117.1357,117.3247,117.1087,117.1087,15225.0
2017-09-25 10:20:00,130.1,130.18,129.68,129.96,17820.0,117.0907,117.1627,116.7127,116.9647,17820.0
2017-09-25 10:25:00,129.97,130.17,129.91,129.98,39082.0,116.9737,117.1537,116.9197,116.9827,39082.0
2017-09-25 10:30:00,130.0,130.25,129.82,130.07,26788.0,117.0007,117.2257,116.8387,117.0637,26788.0
2017-09-25 10:35:00,130.07,130.4,129.97,130.36,15135.0,117.0637,117.3607,116.9737,117.3247,15135.0
2017-09-25 10:40:00,130.33,130.39,129.93,129.95,20968.0,117.2977,117.3517,116.9377,116.9557,20968.0
2017-09-25 10:45:00,130.02,130.02,129.74,129.94,22910.0,117.0187,117.0187,116.7667,116.9467,22910.0
2017-09-25 10:50:00,129.96,129.96,129.29,129.31,15289.0,116.9647,116.9647,116.3617,116.3797,15289.0
2017-09-25 10:55:00,129.34,129.48,128.7,128.93,55687.0,116.4067,116.5327,115.8307,116.0377,55687.0
2017-09-25 11:00:00,128.95,129.27,128.82,128.94,19933.0,116.0557,116.3437,115.9387,116.0467,19933.0
2017-09-25 11:05:00,128.99,129.79,128.97,129.67,26457.0,116.0917,116.8117,116.0737,116.7037,26457.0
2017-09-25 11:10:00,129.73,129.99,129.48,129.84,53141.0,116.7577,116.9917,116.5327,116.8567,53141.0
2017-09-25 11:15:00,129.91,130.03,129.87,130.01,27411.0,116.9197,117.0277,116.8837,117.0097,27411.0
2017-09-25 11:20:00,129.98,130.03,129.59,129.59,13277.0,116.9827,117.0277,116.6317,116.6317,13277.0
2017-09-25 11:25:00,129.7,129.98,129.7,129.7,8050.0,116.7307,116.9827,116.7307,116.7307,8050.0
2017-09-25 11:30:00,129.75,129.77,129.58,129.77,9053.0,116.7757,116.7937,116.6227,116.7937,9053.0
2017-09-25 11:35:00,129.77,130.15,129.76,130.1,102856.0,116.7937,117.1357,116.7847,117.0907,102856.0
2017-09-25 11:40:00,129.97,129.97,129.75,129.75,10065.0,116.9737,116.9737,116.7757,116.7757,10065.0
2017-09-25 11:45:00,129.75,129.9,129.73,129.77,9259.0,116.7757,116.9107,116.7577,116.7937,9259.0
2017-09-25 11:50:00,129.72,129.92,129.62,129.84,16362.0,116.7487,116.9287,116.6587,116.8567,16362.0
2017-09-25 11:55:00,129.81,129.85,129.57,129.61,17796.0,116.8297,116.8657,116.6137,116.6497,17796.0
2017-09-25 12:00:00,129.61,129.79,129.58,129.73,20135.0,116.6497,116.8117,116.6227,116.7577,20135.0
2017-09-25 12:05:00,129.72,129.73,129.0,129.54,49280.0,116.7487,116.7577,116.1007,116.5867,49280.0
2017-09-25 12:10:00,129.52,129.73,129.41,129.5,22235.0,116.5687,116.7577,116.4697,116.5507,22235.0
2017-09-25 12:15:00,129.5,129.83,129.42,129.64,15648.0,116.5507,116.8477,116.4787,116.6767,15648.0
2017-09-25 12:20:00,129.65,129.92,129.64,129.92,14839.0,116.6857,116.9287,116.6767,116.9287,14839.0
2017-09-25 12:25:00,129.95,129.98,129.82,129.85,8711.0,116.9557,116.9827,116.8387,116.8657,8711.0
2017-09-25 12:30:00,129.87,129.95,129.81,129.87,8152.0,116.8837,116.9557,116.8297,116.8837,8152.0
2017-09-25 12:35:00,129.89,130.08,129.78,130.08,34223.0,116.9017,117.0727,116.8027,117.0727,34223.0
2017-09-25 12:40:00,130.08,130.26,130.0,130.06,9856.0,117.0727,117.2347,117.0007,117.0547,9856.0
2017-09-25 12:45:00,130.02,130.09,129.89,129.92,10524.0,117.0187,117.0817,116.9017,116.9287,10524.0
2017-09-25 12:50:00,129.96,130.26,129.96,130.23,11308.0,116.9647,117.2347,116.9647,117.2077,11308.0
2017-09-25 12:55:00,130.22,130.37,130.08,130.12,8066.0,117.1987,117.3337,117.0727,117.1087,8066.0
2017-09-25 13:00:00,130.12,130.13,129.97,129.97,7199.0,117.1087,117.1177,116.9737,116.9737,7199.0
2017-09-25 13:05:00,130.0,130.13,129.86,129.86,7785.0,117.0007,117.1177,116.8747,116.8747,7785.0
2017-09-25 13:10:00,129.88,130.1,129.88,129.92,10698.0,116.8927,117.0907,116.8927,116.9287,10698.0
2017-09-25 13:15:00,129.97,129.99,129.76,129.83,7560.0,116.9737,116.9917,116.7847,116.8477,7560.0
2017-09-25 13:20:00,129.88,129.93,129.81,129.85,4449.0,116.8927,116.9377,116.8297,116.8657,4449.0
2017-09-25 13:25:00,129.82,129.92,129.71,129.73,6975.0,116.8387,116.9287,116.7397,116.7577,6975.0
2017-09-25 13:30:00,129.68,129.86,129.67,129.7,4725.0,116.7127,116.8747,116.7037,116.7307,4725.0
2017-09-25 13:35:00,129.69,129.91,129.69,129.74,4450.0,116.7217,116.9197,116.7217,116.7667,4450.0
2017-09-25 13:40:00,129.78,129.94,129.74,129.74,7633.0,116.8027,116.9467,116.7667,116.7667,7633.0
2017-09-25 13:45:00,129.74,129.79,129.58,129.68,7437.0,116.7667,116.8117,116.6227,116.7127,7437.0
2017-09-25 13:50:00,129.71,129.71,129.57,129.6,4500.0,116.7397,116.7397,116.6137,116.6407,4500.0
2017-09-25 13:55:00,129.61,129.74,129.59,129.59,7334.0,116.6497,116.7667,116.6317,116.6317,7334.0
2017-09-25 14:00:00,129.62,129.7,129.6,129.6,4228.0,116.6587,116.7307,116.6407,116.6407,4228.0
2017-09-25 14:05:00,129.58,129.74,129.5,129.52,8463.0,116.6227,116.7667,116.5507,116.5687,8463.0
2017-09-25 14:10:00,129.52,129.57,129.35,129.48,15150.0,116.5687,116.6137,116.4157,116.5327,15150.0
2017-09-25 14:15:00,129.49,129.68,129.48,129.61,6540.0,116.5417,116.7127,116.5327,116.6497,6540.0
2017-09-25 14:20:00,129.59,129.61,129.36,129.37,6360.0,116.6317,116.6497,116.4247,116.4337,6360.0
2017-09-25 14:25:00,129.36,129.38,129.11,129.21,11052.0,116.4247,116.4427,116.1997,116.2897,11052.0
2017-09-25 14:30:00,129.19,129.25,129.11,129.12,5903.0,116.2717,116.3257,116.1997,116.2087,5903.0
2017-09-25 14:35:00,129.08,129.13,128.82,128.92,22713.0,116.1727,116.2177,115.9387,116.0287,22713.0
2017-09-25 14:40:00,128.94,128.99,128.74,128.99,13532.0,116.0467,116.0917,115.8667,116.0917,13532.0
2017-09-25 14:45:00,128.92,128.92,128.7,128.72,11446.0,116.0287,116.0287,115.8307,115.8487,11446.0
2017-09-25 14:50:00,128.72,128.95,128.72,128.89,12555.0,115.8487,116.0557,115.8487,116.0017,12555.0
2017-09-25 14:55:00,128.86,128.97,128.84,128.86,9848.0,115.9747,116.0737,115.9567,115.9747,9848.0
2017-09-25 15:00:00,128.84,128.91,128.79,128.82,20932.0,115.9567,116.0197,115.9117,115.9387,20932.0
2017-09-25 15:05:00,128.85,129.01,128.81,128.93,20999.0,115.9657,116.1097,115.9297,116.0377,20999.0
2017-09-25 15:10:00,128.93,128.93,128.74,128.8,11206.0,116.0377,116.0377,115.8667,115.9207,11206.0
2017-09-25 15:15:00,128.8,128.87,128.74,128.86,12263.0,115.9207,115.9837,115.8667,115.9747,12263.0
2017-09-25 15:20:00,128.88,128.88,128.51,128.7,27689.0,115.9927,115.9927,115.6597,115.8307,27689.0
2017-09-25 15:25:00,128.68,128.74,128.55,128.57,18473.0,115.8127,115.8667,115.6957,115.7137,18473.0
2017-09-25 15:30:00,128.57,128.67,128.56,128.6,31966.0,115.7137,115.8037,115.7047,115.7407,31966.0
2017-09-25 15:35:00,128.63,128.7,128.55,128.55,31596.0,115.7677,115.8307,115.6957,115.6957,31596.0
2017-09-25 15:40:00,128.55,128.62,128.39,128.43,43456.0,115.6957,115.7587,115.5517,115.5877,43456.0
2017-09-25 15:45:00,128.43,128.87,128.43,128.83,39630.0,115.5877,115.9837,115.5877,115.9477,39630.0
2017-09-25 15:50:00,128.82,128.89,128.76,128.82,33182.0,115.9387,116.0017,115.8847,115.9387,33182.0
2017-09-25 15:55:00,128.82,128.95,128.76,128.89,77715.0,115.9387,116.0557,115.8847,116.0017,77715.0
2017-09-26 09:30:00,129.0,129.91,128.89,129.41,47110.0,116.1007,116.9197,116.0017,116.4697,47110.0
2017-09-26 09:35:00,129.29,129.43,128.89,129.43,16389.0,116.3617,116.4877,116.0017,116.4877,16389.0
2017-09-26 09:40:00,129.34,129.68,129.06,129.08,13707.0,116.4067,116.7127,116.1547,116.1727,13707.0
2017-09-26 09:45:00,129.19,129.34,128.79,128.85,20652.0,116.2717,116.4067,115.9117,115.9657,20652.0
2017-09-26 09:50:00,128.83,128.83,127.84,127.96,51231.0,115.9477,115.9477,115.0567,115.1647,51231.0
2017-09-26 09:55:00,127.87,128.25,127.41,128.16,53561.0,115.0837,115.4257,114.6697,115.3447,53561.0
2017-09-26 10:00:00,128.24,128.65,127.87,128.59,24561.0,115.4167,115.7857,115.0837,115.7317,24561.0
2017-09-26 10:05:00,128.54,128.62,128.08,128.56,40542.0,115.6867,115.7587,115.2727,115.7047,40542.0
2017-09-26 10:10:00,128.51,128.79,128.51,128.62,26506.0,115.6597,115.9117,115.6597,115.7587,26506.0
2017-09-26 10:15:00,128.62,129.1,128.57,129.09,19901.0,115.7587,116.1907,115.7137,116.1817,19901.0
2017-09-26 10:20:00,129.12,129.2,128.94,129.0,11063.0,116.2087,116.2807,116.0467,116.1007,11063.0
2017-09-26 10:25:00,129.06,129.06,128.78,129.0,17830.0,116.1547,116.1547,115.9027,116.1007,17830.0
2017-09-26 10:30:00,128.94,128.94,128.64,128.88,21118.0,116.0467,116.0467,115.7767,115.9927,21118.0
2017-09-26 10:35:00,128.81,129.15,128.81,128.9,5500.0,115.9297,116.2357,115.9297,116.0107,5500.0
2017-09-26 10:40:00,128.9,129.05,128.86,129.0,23346.0,116.0107,116.1457,115.9747,116.1007,23346.0
2017-09-26 10:45:00,128.97,129.0,128.79,128.97,7251.0,116.0737,116.1007,115.9117,116.0737,7251.0
2017-09-26 10:50:00,128.95,129.01,128.7,128.99,10901.0,116.0557,116.1097,115.8307,116.0917,10901.0
2017-09-26 10:55:00,128.91,129.03,128.65,128.75,4868.0,116.0197,116.1277,115.7857,115.8757,4868.0
2017-09-26 11:00:00,128.7,128.78,128.39,128.67,9525.0,115.8307,115.9027,115.5517,115.8037,9525.0
2017-09-26 11:05:00,128.72,128.88,128.57,128.62,7367.0,115.8487,115.9927,115.7137,115.7587,7367.0
2017-09-26 11:10:00,128.57,128.84,128.57,128.75,5482.0,115.7137,115.9567,115.7137,115.8757,5482.0
2017-09-26 11:15:00,128.78,128.82,128.61,128.65,8985.0,115.9027,115.9387,115.7497,115.7857,8985.0
2017-09-26 11:20:00,128.68,128.93,128.67,128.77,7100.0,115.8127,116.0377,115.8037,115.8937,7100.0
2017-09-26 11:25:00,128.67,128.68,128.25,128.6,11456.0,115.8037,115.8127,115.4257,115.7407,11456.0
2017-09-26 11:30:00,128.73,128.79,128.51,128.75,8000.0,115.8577,115.9117,115.6597,115.8757,8000.0
2017-09-26 11:35:00,128.7,128.93,128.6,128.88,7204.0,115.8307,116.0377,115.7407,115.9927,7204.0
2017-09-26 11:40:00,128.83,128.91,128.75,128.75,6934.0,115.9477,116.0197,115.8757,115.8757,6934.0
2017-09-26 11:45:00,128.77,128.89,128.64,128.64,7049.0,115.8937,116.0017,115.7767,115.7767,7049.0
2017-09-26 11:50:00,128.64,128.79,128.5,128.64,8978.0,115.7767,115.9117,115.6507,115.7767,8978.0
2017-09-26 11:55:00,128.63,128.81,128.26,128.26,11336.0,115.7677,115.9297,115.4347,115.4347,11336.0
2017-09-26 12:00:00,128.3,128.64,128.26,128.62,10264.0,115.4707,115.7767,115.4347,115.7587,10264.0
2017-09-26 12:05:00,128.6,128.71,128.56,128.69,10134.0,115.7407,115.8397,115.7047,115.8217,10134.0
2017-09-26 12:10:00,128.7,128.8,128.64,128.77,3000.0,115.8307,115.9207,115.7767,115.8937,3000.0
2017-09-26 12:15:00,128.78,128.85,128.69,128.85,4910.0,115.9027,115.9657,115.8217,115.9657,4910.0
2017-09-26 12:20:00,128.86,128.96,128.81,128.82,4345.0,115.9747,116.0647,115.9297,115.9387,4345.0
2017-09-26 12:25:00,128.91,128.96,128.69,128.94,7324.0,116.0197,116.0647,115.8217,116.0467,7324.0
2017-09-26 12:30:00,128.99,129.11,128.98,129.11,2000.0,116.0917,116.1997,116.0827,116.1997,2000.0
2017-09-26 12:35:00,129.07,129.13,128.73,128.78,12842.0,116.1637,116.2177,115.8577,115.9027,12842.0
2017-09-26 12:40:00,128.8,128.95,128.73,128.91,9008.0,115.9207,116.0557,115.8577,116.0197,9008.0
2017-09-26 12:45:00,128.93,128.95,128.64,128.89,8416.0,116.0377,116.0557,115.7767,116.0017,8416.0
2017-09-26 12:50:00,128.9,129.17,128.83,129.0,17789.0,116.0107,116.2537,115.9477,116.1007,17789.0
2017-09-26 12:55:00,128.99,129.07,128.95,129.0,4700.0,116.0917,116.1637,116.0557,116.1007,4700.0
2017-09-26 13:00:00,128.99,129.06,128.95,129.01,4000.0,116.0917,116.1547,116.0557,116.1097,4000.0
2017-09-26 13:05:00,129.05,129.26,129.04,129.22,11488.0,116.1457,116.3347,116.1367,116.2987,11488.0
2017-09-26 13:10:00,129.31,129.7,129.26,129.51,6645.0,116.3797,116.7307,116.3347,116.5597,6645.0
2017-09-26 13:15:00,129.55,129.64,129.3,129.45,10212.0,116.5957,116.6767,116.3707,116.5057,10212.0
2017-09-26 13:20:00,129.49,129.6,129.46,129.5,7263.0,116.5417,116.6407,116.5147,116.5507,7263.0
2017-09-26 13:25:00,129.52,129.7,129.52,129.6,7212.0,116.5687,116.7307,116.5687,116.6407,7212.0
2017-09-26 13:30:00,129.6,129.66,129.37,129.37,4800.0,116.6407,116.6947,116.4337,116.4337,4800.0
2017-09-26 13:35:00,129.41,129.45,129.3,129.34,10635.0,116.4697,116.5057,116.3707,116.4067,10635.0
2017-09-26 13:40:00,129.33,129.49,129.32,129.39,12122.0,116.3977,116.5417,116.3887,116.4517,12122.0
2017-09-26 13:45:00,129.35,129.38,129.11,129.18,30351.0,116.4157,116.4427,116.1997,116.2627,30351.0
2017-09-26 13:50:00,129.22,129.25,128.92,129.16,13670.0,116.2987,116.3257,116.0287,116.2447,13670.0
2017-09-26 13:55:00,129.2,129.2,128.97,129.0,7200.0,116.2807,116.2807,116.0737,116.1007,7200.0
2017-09-26 14:00:00,129.08,129.08,129.0,129.0,4700.0,116.1727,116.1727,116.1007,116.1007,4700.0
2017-09-26 14:05:00,129.02,129.03,128.82,128.99,7320.0,116.1187,116.1277,115.9387,116.0917,7320.0
2017-09-26 14:10:00,129.0,129.11,128.99,129.06,2100.0,116.1007,116.1997,116.0917,116.1547,2100.0
2017-09-26 14:15:00,129.1,129.19,129.02,129.02,6543.0,116.1907,116.2717,116.1187,116.1187,6543.0
2017-09-26 14:20:00,129.05,129.16,128.9,128.98,8874.0,116.1457,116.2447,116.0107,116.0827,8874.0
2017-09-26 14:25:00,128.96,129.04,128.93,128.99,3800.0,116.0647,116.1367,116.0377,116.0917,3800.0
2017-09-26 14:30:00,129.02,129.12,129.02,129.11,6100.0,116.1187,116.2087,116.1187,116.1997,6100.0
2017-09-26 14:35:00,129.11,129.21,129.04,129.07,13234.0,116.1997,116.2897,116.1367,116.1637,13234.0
2017-09-26 14:40:00,129.12,129.3,129.05,129.29,2916.0,116.2087,116.3707,116.1457,116.3617,2916.0
2017-09-26 14:45:00,129.3,129.49,129.3,129.47,3240.0,116.3707,116.5417,116.3707,116.5237,3240.0
2017-09-26 14:50:00,129.48,129.48,129.27,129.28,10540.0,116.5327,116.5327,116.3437,116.3527,10540.0
2017-09-26 14:55:00,129.29,129.32,128.94,128.95,12062.0,116.3617,116.3887,116.0467,116.0557,12062.0
2017-09-26 15:00:00,128.94,129.25,128.9,129.16,14607.0,116.0467,116.3257,116.0107,116.2447,14607.0
2017-09-26 15:05:00,129.14,129.15,128.96,128.97,12038.0,116.2267,116.2357,116.0647,116.0737,12038.0
2017-09-26 15:10:00,128.97,129.0,128.9,128.94,8190.0,116.0737,116.1007,116.0107,116.0467,8190.0
2017-09-26 15:15:00,128.93,129.03,128.93,128.98,10641.0,116.0377,116.1277,116.0377,116.0827,10641.0
2017-09-26 15:20:00,128.98,129.01,128.88,128.89,8724.0,116.0827,116.1097,115.9927,116.0017,8724.0
2017-09-26 15:25:00,128.92,128.93,128.85,128.92,8905.0,116.0287,116.0377,115.9657,116.0287,8905.0
2017-09-26 15:30:00,128.93,128.95,128.69,128.74,43025.0,116.0377,116.0557,115.8217,115.8667,43025.0
2017-09-26 15:35:00,128.75,128.89,128.75,128.86,40507.0,115.8757,116.0017,115.8757,115.9747,40507.0
2017-09-26 15:40:00,128.87,128.89,128.6,128.71,17868.0,115.9837,116.0017,115.7407,115.8397,17868.0
2017-09-26 15:45:00,128.76,128.82,128.7,128.76,49636.0,115.8847,115.9387,115.8307,115.8847,49636.0
2017-09-26 15:50:00,128.72,128.74,128.53,128.66,27776.0,115.8487,115.8667,115.6777,115.7947,27776.0
2017-09-26 15:55:00,128.67,128.71,128.28,128.43,63635.0,115.8037,115.8397,115.4527,115.5877,63635.0
2017-09-27 09:30:00,129.16,129.9,129.03,129.8,24949.0,116.2447,116.9107,116.1277,116.8207,24949.0
2017-09-27 09:35:00,129.81,130.23,129.51,130.23,21188.0,116.8297,117.2077,116.5597,117.2077,21188.0
2017-09-27 09:40:00,130.23,130.6,130.14,130.42,21554.0,117.2077,117.5407,117.1267,117.3787,21554.0
2017-09-27 09:45:00,130.57,130.63,130.0,130.05,27632.0,117.5137,117.5677,117.0007,117.0457,27632.0
2017-09-27 09:50:00,130.01,130.49,130.0,130.06,22062.0,117.0097,117.4417,117.0007,117.0547,22062.0
2017-09-27 09:55:00,130.05,130.06,129.42,129.43,29289.0,117.0457,117.0547,116.4787,116.4877,29289.0
2017-09-27 10:00:00,129.43,129.51,129.22,129.22,13091.0,116.4877,116.5597,116.2987,116.2987,13091.0
2017-09-27 10:05:00,129.16,129.27,128.9,128.9,8784.0,116.2447,116.3437,116.0107,116.0107,8784.0
2017-09-27 10:10:00,128.9,129.29,128.88,129.28,13427.0,116.0107,116.3617,115.9927,116.3527,13427.0
2017-09-27 10:15:00,129.22,129.48,129.13,129.45,10207.0,116.2987,116.5327,116.2177,116.5057,10207.0
2017-09-27 10:20:00,129.48,129.85,129.4,129.72,5550.0,116.5327,116.8657,116.4607,116.7487,5550.0
2017-09-27 10:25:00,129.72,129.81,129.56,129.69,6784.0,116.7487,116.8297,116.6047,116.7217,6784.0
2017-09-27 10:30:00,129.73,129.97,129.65,129.69,11227.0,116.7577,116.9737,116.6857,116.7217,11227.0
2017-09-27 10:35:00,129.73,129.87,129.56,129.75,10072.0,116.7577,116.8837,116.6047,116.7757,10072.0
2017-09-27 10:40:00,129.7,129.87,129.58,129.81,7721.0,116.7307,116.8837,116.6227,116.8297,7721.0
2017-09-27 10:45:00,129.8,129.98,129.76,129.83,6302.0,116.8207,116.9827,116.7847,116.8477,6302.0
2017-09-27 10:50:00,129.88,129.98,129.62,129.98,15122.0,116.8927,116.9827,116.6587,116.9827,15122.0
2017-09-27 10:55:00,129.87,130.04,129.75,130.0,12275.0,116.8837,117.0367,116.7757,117.0007,12275.0
2017-09-27 11:00:00,129.99,130.07,129.64,129.64,18119.0,116.9917,117.0637,116.6767,116.6767,18119.0
2017-09-27 11:05:00,129.53,129.69,129.41,129.69,9065.0,116.5777,116.7217,116.4697,116.7217,9065.0
2017-09-27 11:10:00,129.72,129.99,129.62,129.63,12179.0,116.7487,116.9917,116.6587,116.6677,12179.0
2017-09-27 11:15:00,129.62,129.86,129.53,129.67,13375.0,116.6587,116.8747,116.5777,116.7037,13375.0
2017-09-27 11:20:00,129.62,129.62,129.13,129.29,10571.0,116.6587,116.6587,116.2177,116.3617,10571.0
2017-09-27 11:25:00,129.29,129.64,129.29,129.43,11729.0,116.3617,116.6767,116.3617,116.4877,11729.0
2017-09-27 11:30:00,129.41,129.47,129.22,129.41,10235.0,116.4697,116.5237,116.2987,116.4697,10235.0
2017-09-27 11:35:00,129.45,129.52,129.36,129.4,15953.0,116.5057,116.5687,116.4247,116.4607,15953.0
2017-09-27 11:40:00,129.35,129.74,129.35,129.73,4280.0,116.4157,116.7667,116.4157,116.7577,4280.0
2017-09-27 11:45:00,129.72,129.94,129.59,129.83,11672.0,116.7487,116.9467,116.6317,116.8477,11672.0
2017-09-27 11:50:00,129.74,129.86,129.66,129.8,3050.0,116.7667,116.8747,116.6947,116.8207,3050.0
2017-09-27 11:55:00,129.84,129.93,129.78,129.93,5054.0,116.8567,116.9377,116.8027,116.9377,5054.0
2017-09-27 12:00:00,129.87,130.13,129.86,129.99,5500.0,116.8837,117.1177,116.8747,116.9917,5500.0
2017-09-27 12:05:00,129.92,129.92,129.74,129.8,8109.0,116.9287,116.9287,116.7667,116.8207,8109.0
2017-09-27 12:10:00,129.87,129.92,129.8,129.92,2200.0,116.8837,116.9287,116.8207,116.9287,2200.0
2017-09-27 12:15:00,129.91,129.94,129.85,129.94,2635.0,116.9197,116.9467,116.8657,116.9467,2635.0
2017-09-27 12:20:00,129.86,130.11,129.86,129.99,3807.0,116.8747,117.0997,116.8747,116.9917,3807.0
2017-09-27 12:25:00,130.02,130.27,129.99,130.27,10302.0,117.0187,117.2437,116.9917,117.2437,10302.0
2017-09-27 12:30:00,130.33,130.33,130.15,130.27,2764.0,117.2977,117.2977,117.1357,117.2437,2764.0
2017-09-27 12:35:00,130.24,130.28,130.09,130.14,3693.0,117.2167,117.2527,117.0817,117.1267,3693.0
2017-09-27 12:40:00,130.16,130.27,130.14,130.27,1373.0,117.1447,117.2437,117.1267,117.2437,1373.0
2017-09-27 12:45:00,130.28,130.29,130.13,130.13,2200.0,117.2527,117.2617,117.1177,117.1177,2200.0
2017-09-27 12:50:00,130.12,130.21,130.12,130.21,2756.0,117.1087,117.1897,117.1087,117.1897,2756.0
2017-09-27 12:55:00,130.25,130.32,130.15,130.32,4629.0,117.2257,117.2887,117.1357,117.2887,4629.0
2017-09-27 13:00:00,130.34,130.39,130.3,130.36,4300.0,117.3067,117.3517,117.2707,117.3247,4300.0
2017-09-27 13:05:00,130.34,130.36,130.14,130.25,7141.0,117.3067,117.3247,117.1267,117.2257,7141.0
2017-09-27 13:10:00,130.2,130.37,130.2,130.37,7010.0,117.1807,117.3337,117.1807,117.3337,7010.0
2017-09-27 13:15:00,130.35,130.38,130.31,130.35,4650.0,117.3157,117.3427,117.2797,117.3157,4650.0
2017-09-27 13:20:00,130.34,130.48,130.32,130.44,9825.0,117.3067,117.4327,117.2887,117.3967,9825.0
2017-09-27 13:25:00,130.41,130.46,130.25,130.46,10199.0,117.3697,117.4147,117.2257,117.4147,10199.0
2017-09-27 13:30:00,130.44,130.56,130.43,130.53,11131.0,117.3967,117.5047,117.3877,117.4777,11131.0
2017-09-27 13:35:00,130.48,130.49,130.41,130.47,4000.0,117.4327,117.4417,117.3697,117.4237,4000.0
2017-09-27 13:40:00,130.43,130.5,130.36,130.36,9998.0,117.3877,117.4507,117.3247,117.3247,9998.0
2017-09-27 13:45:00,130.33,130.36,130.29,130.29,7191.0,117.2977,117.3247,117.2617,117.2617,7191.0
2017-09-27 13:50:00,130.35,130.47,130.32,130.47,7121.0,117.3157,117.4237,117.2887,117.4237,7121.0
2017-09-27 13:55:00,130.47,130.65,130.47,130.61,2500.0,117.4237,117.5857,117.4237,117.5497,2500.0
2017-09-27 14:00:00,130.59,130.74,130.59,130.72,6664.0,117.5317,117.6667,117.5317,117.6487,6664.0
2017-09-27 14:05:00,130.73,130.8,130.69,130.76,6901.0,117.6577,117.7207,117.6217,117.6847,6901.0
2017-09-27 14:10:00,130.76,130.9,130.73,130.85,10384.0,117.6847,117.8107,117.6577,117.7657,10384.0
2017-09-27 14:15:00,130.87,131.03,130.85,130.99,13280.0,117.7837,117.9277,117.7657,117.8917,13280.0
2017-09-27 14:20:00,131.01,131.11,131.0,131.02,16189.0,117.9097,117.9997,117.9007,117.9187,16189.0
2017-09-27 14:25:00,131.04,131.12,131.0,131.05,12465.0,117.9367,118.0087,117.9007,117.9457,12465.0
2017-09-27 14:30:00,131.06,131.09,130.93,131.03,24519.0,117.9547,117.9817,117.8377,117.9277,24519.0
2017-09-27 14:35:00,131.02,131.03,130.86,130.86,4840.0,117.9187,117.9277,117.7747,117.7747,4840.0
2017-09-27 14:40:00,130.79,130.84,130.68,130.68,6080.0,117.7117,117.7567,117.6127,117.6127,6080.0
2017-09-27 14:45:00,130.71,130.71,130.51,130.58,5486.0,117.6397,117.6397,117.4597,117.5227,5486.0
2017-09-27 14:50:00,130.51,130.54,130.3,130.31,6958.0,117.4597,117.4867,117.2707,117.2797,6958.0
2017-09-27 14:55:00,130.32,130.32,130.22,130.3,14880.0,117.2887,117.2887,117.1987,117.2707,14880.0
2017-09-27 15:00:00,130.3,130.53,130.29,130.52,16438.0,117.2707,117.4777,117.2617,117.4687,16438.0
2017-09-27 15:05:00,130.53,130.59,130.4,130.46,16889.0,117.4777,117.5317,117.3607,117.4147,16889.0
2017-09-27 15:10:00,130.46,130.49,130.19,130.2,20886.0,117.4147,117.4417,117.1717,117.1807,20886.0
2017-09-27 15:15:00,130.19,130.33,130.13,130.23,22222.0,117.1717,117.2977,117.1177,117.2077,22222.0
2017-09-27 15:20:00,130.25,130.39,130.14,130.14,11613.0,117.2257,117.3517,117.1267,117.1267,11613.0
2017-09-27 15:25:00,130.15,130.15,129.92,129.94,24027.0,117.1357,117.1357,116.9287,116.9467,24027.0
2017-09-27 15:30:00,129.94,130.05,129.92,130.05,16786.0,116.9467,117.0457,116.9287,117.0457,16786.0
2017-09-27 15:35:00,130.04,130.05,129.98,130.0,19162.0,117.0367,117.0457,116.9827,117.0007,19162.0
2017-09-27 15:40:00,130.0,130.17,129.98,129.98,17264.0,117.0007,117.1537,116.9827,116.9827,17264.0
2017-09-27 15:45:00,130.01,130.08,129.94,130.07,34414.0,117.0097,117.0727,116.9467,117.0637,34414.0
2017-09-27 15:50:00,130.06,130.17,130.05,130.12,41755.0,117.0547,117.1537,117.0457,117.1087,41755.0
2017-09-27 15:55:00,130.13,130.13,129.95,130.02,47973.0,117.1177,117.1177,116.9557,117.0187,47973.0
2017-09-28 09:30:00,130.57,131.49,130.2,131.29,48880.0,117.5137,118.3417,117.1807,118.1617,48880.0
2017-09-28 09:35:00,131.33,131.85,131.1,131.79,15650.0,118.1977,118.6657,117.9907,118.6117,15650.0
2017-09-28 09:40:00,131.74,131.75,131.44,131.67,7702.0,118.5667,118.5757,118.2967,118.5037,7702.0
2017-09-28 09:45:00,131.67,131.67,131.05,131.05,32245.0,118.5037,118.5037,117.9457,117.9457,32245.0
2017-09-28 09:50:00,131.09,131.22,130.93,131.13,11399.0,117.9817,118.0987,117.8377,118.0177,11399.0
2017-09-28 09:55:00,131.15,131.48,130.83,131.35,8083.0,118.0357,118.3327,117.7477,118.2157,8083.0
2017-09-28 10:00:00,131.32,131.39,131.13,131.22,5904.0,118.1887,118.2517,118.0177,118.0987,5904.0
2017-09-28 10:05:00,131.26,131.58,131.26,131.58,8604.0,118.1347,118.4227,118.1347,118.4227,8604.0
2017-09-28 10:10:00,131.47,131.78,131.41,131.54,8857.0,118.3237,118.6027,118.2697,118.3867,8857.0
2017-09-28 10:15:00,131.51,131.63,131.48,131.54,10506.0,118.3597,118.4677,118.3327,118.3867,10506.0
2017-09-28 10:20:00,131.55,131.71,131.52,131.6,4860.0,118.3957,118.5397,118.3687,118.4407,4860.0
2017-09-28 10:25:00,131.63,131.77,131.6,131.62,9455.0,118.4677,118.5937,118.4407,118.4587,9455.0
2017-09-28 10:30:00,131.65,131.68,131.33,131.41,12160.0,118.4857,118.5127,118.1977,118.2697,12160.0
2017-09-28 10:35:00,131.45,131.49,131.12,131.14,9117.0,118.3057,118.3417,118.0087,118.0267,9117.0
2017-09-28 10:40:00,131.14,131.32,131.13,131.31,8082.0,118.0267,118.1887,118.0177,118.1797,8082.0
2017-09-28 10:45:00,131.33,131.33,130.86,130.93,16658.0,118.1977,118.1977,117.7747,117.8377,16658.0
2017-09-28 10:50:00,130.93,131.2,130.93,131.16,4111.0,117.8377,118.0807,117.8377,118.0447,4111.0
2017-09-28 10:55:00,131.21,131.21,130.95,131.18,7201.0,118.0897,118.0897,117.8557,118.0627,7201.0
2017-09-28 11:00:00,131.2,131.2,131.04,131.18,17093.0,118.0807,118.0807,117.9367,118.0627,17093.0
2017-09-28 11:05:00,131.15,131.37,131.14,131.3,16858.0,118.0357,118.2337,118.0267,118.1707,16858.0
2017-09-28 11:10:00,131.3,131.37,131.25,131.33,3257.0,118.1707,118.2337,118.1257,118.1977,3257.0
2017-09-28 11:15:00,131.35,131.5,131.35,131.5,4910.0,118.2157,118.3507,118.2157,118.3507,4910.0
2017-09-28 11:20:00,131.48,131.75,131.45,131.63,8689.0,118.3327,118.5757,118.3057,118.4677,8689.0
2017-09-28 11:25:00,131.67,131.75,131.63,131.65,7957.0,118.5037,118.5757,118.4677,118.4857,7957.0
2017-09-28 11:30:00,131.62,131.68,131.49,131.63,4628.0,118.4587,118.5127,118.3417,118.4677,4628.0
2017-09-28 11:35:00,131.64,131.76,131.64,131.73,3032.0,118.4767,118.5847,118.4767,118.5577,3032.0
2017-09-28 11:40:00,131.78,131.94,131.74,131.91,10457.0,118.6027,118.7467,118.5667,118.7197,10457.0
2017-09-28 11:45:00,131.88,131.99,131.86,131.96,7247.0,118.6927,118.7917,118.6747,118.7647,7247.0
2017-09-28 11:50:00,131.94,131.99,131.9,131.99,6689.0,118.7467,118.7917,118.7107,118.7917,6689.0
2017-09-28 11:55:00,131.99,132.04,131.94,132.0,12057.0,118.7917,118.8367,118.7467,118.8007,12057.0
2017-09-28 12:00:00,132.0,132.02,131.75,131.93,8335.0,118.8007,118.8187,118.5757,118.7377,8335.0
2017-09-28 12:05:00,131.94,131.94,131.79,131.89,2848.0,118.7467,118.7467,118.6117,118.7017,2848.0
2017-09-28 12:10:00,131.91,131.96,131.84,131.92,3925.0,118.7197,118.7647,118.6567,118.7287,3925.0
2017-09-28 12:15:00,131.89,132.03,131.89,131.98,12310.0,118.7017,118.8277,118.7017,118.7827,12310.0
2017-09-28 12:20:00,131.99,132.04,131.91,132.0,15988.0,118.7917,118.8367,118.7197,118.8007,15988.0
2017-09-28 12:25:00,131.98,132.04,131.94,132.0,7055.0,118.7827,118.8367,118.7467,118.8007,7055.0
2017-09-28 12:30:00,132.0,132.03,131.85,131.88,4096.0,118.8007,118.8277,118.6657,118.6927,4096.0
2017-09-28 12:35:00,131.88,131.88,131.7,131.72,4345.0,118.6927,118.6927,118.5307,118.5487,4345.0
2017-09-28 12:40:00,131.74,131.83,131.64,131.72,18119.0,118.5667,118.6477,118.4767,118.5487,18119.0
2017-09-28 12:45:00,131.68,131.74,131.66,131.71,7294.0,118.5127,118.5667,118.4947,118.5397,7294.0
2017-09-28 12:50:00,131.71,131.78,131.68,131.69,2829.0,118.5397,118.6027,118.5127,118.5217,2829.0
2017-09-28 12:55:00,131.75,131.75,131.61,131.67,4225.0,118.5757,118.5757,118.4497,118.5037,4225.0
2017-09-28 13:00:00,131.64,131.71,131.62,131.65,3377.0,118.4767,118.5397,118.4587,118.4857,3377.0
2017-09-28 13:05:00,131.67,131.76,131.65,131.69,5888.0,118.5037,118.5847,118.4857,118.5217,5888.0
2017-09-28 13:10:00,131.65,131.75,131.64,131.71,8186.0,118.4857,118.5757,118.4767,118.5397,8186.0
2017-09-28 13:15:00,131.74,131.74,131.67,131.69,3646.0,118.5667,118.5667,118.5037,118.5217,3646.0
2017-09-28 13:20:00,131.71,131.71,131.64,131.64,427.0,118.5397,118.5397,118.4767,118.4767,427.0
2017-09-28 13:25:00,131.72,131.75,131.64,131.64,3498.0,118.5487,118.5757,118.4767,118.4767,3498.0
2017-09-28 13:30:00,131.69,131.72,131.64,131.72,1820.0,118.5217,118.5487,118.4767,118.5487,1820.0
2017-09-28 13:35:00,131.74,131.88,131.67,131.88,4900.0,118.5667,118.6927,118.5037,118.6927,4900.0
2017-09-28 13:40:00,131.9,132.02,131.88,131.99,4347.0,118.7107,118.8187,118.6927,118.7917,4347.0
2017-09-28 13:45:00,131.96,132.0,131.93,131.98,3743.0,118.7647,118.8007,118.7377,118.7827,3743.0
2017-09-28 13:50:00,132.0,132.0,131.93,131.96,3111.0,118.8007,118.8007,118.7377,118.7647,3111.0
2017-09-28 13:55:00,131.97,132.18,131.96,132.04,12245.0,118.7737,118.9627,118.7647,118.8367,12245.0
2017-09-28 14:00:00,132.07,132.15,132.05,132.11,9746.0,118.8637,118.9357,118.8457,118.8997,9746.0
2017-09-28 14:05:00,132.13,132.27,132.12,132.19,6194.0,118.9177,119.0437,118.9087,118.9717,6194.0
2017-09-28 14:10:00,132.25,132.42,132.24,132.37,11710.0,119.0257,119.1787,119.0167,119.1337,11710.0
2017-09-28 14:15:00,132.36,132.55,132.14,132.28,18366.0,119.1247,119.2957,118.9267,119.0527,18366.0
2017-09-28 14:20:00,132.37,132.52,132.21,132.34,11524.0,119.1337,119.2687,118.9897,119.1067,11524.0
2017-09-28 14:25:00,132.37,132.51,132.3,132.45,10144.0,119.1337,119.2597,119.0707,119.2057,10144.0
2017-09-28 14:30:00,132.49,132.52,132.34,132.51,9711.0,119.2417,119.2687,119.1067,119.2597,9711.0
2017-09-28 14:35:00,132.49,132.51,132.39,132.44,11679.0,119.2417,119.2597,119.1517,119.1967,11679.0
2017-09-28 14:40:00,132.49,132.53,132.39,132.48,26650.0,119.2417,119.2777,119.1517,119.2327,26650.0
2017-09-28 14:45:00,132.48,132.52,132.47,132.5,10472.0,119.2327,119.2687,119.2237,119.2507,10472.0
2017-09-28 14:50:00,132.51,132.52,132.46,132.47,6477.0,119.2597,119.2687,119.2147,119.2237,6477.0
2017-09-28 14:55:00,132.45,132.45,132.22,132.22,6036.0,119.2057,119.2057,118.9987,118.9987,6036.0
2017-09-28 15:00:00,132.21,132.22,132.12,132.2,5714.0,118.9897,118.9987,118.9087,118.9807,5714.0
2017-09-28 15:05:00,132.22,132.26,132.1,132.19,16456.0,118.9987,119.0347,118.8907,118.9717,16456.0
2017-09-28 15:10:00,132.16,132.19,132.04,132.04,23491.0,118.9447,118.9717,118.8367,118.8367,23491.0
2017-09-28 15:15:00,132.05,132.08,131.85,132.02,17853.0,118.8457,118.8727,118.6657,118.8187,17853.0
2017-09-28 15:20:00,132.03,132.05,131.91,131.93,14514.0,118.8277,118.8457,118.7197,118.7377,14514.0
2017-09-28 15:25:00,131.92,131.95,131.77,131.82,13676.0,118.7287,118.7557,118.5937,118.6387,13676.0
2017-09-28 15:30:00,131.8,131.87,131.67,131.75,10515.0,118.6207,118.6837,118.5037,118.5757,10515.0
2017-09-28 15:35:00,131.77,131.86,131.74,131.86,28827.0,118.5937,118.6747,118.5667,118.6747,28827.0
2017-09-28 15:40:00,131.88,132.04,131.87,132.03,19204.0,118.6927,118.8367,118.6837,118.8277,19204.0
2017-09-28 15:45:00,132.01,132.25,131.98,132.21,33880.0,118.8097,119.0257,118.7827,118.9897,33880.0
2017-09-28 15:50:00,132.21,132.29,132.13,132.23,21894.0,118.9897,119.0617,118.9177,119.0077,21894.0
2017-09-28 15:55:00,132.23,132.32,132.15,132.31,99431.0,119.0077,119.0887,118.9357,119.0797,99431.0
2017-09-29 09:30:00,132.8,133.13,132.5,132.8,38096.0,119.5207,119.8177,119.2507,119.5207,38096.0
2017-09-29 09:35:00,132.8,133.4,132.72,133.21,10295.0,119.5207,120.0607,119.4487,119.8897,10295.0
2017-09-29 09:40:00,133.28,133.33,133.0,133.0,11983.0,119.9527,119.9977,119.7007,119.7007,11983.0
2017-09-29 09:45:00,132.93,133.14,132.82,133.11,4336.0,119.6377,119.8267,119.5387,119.7997,4336.0
2017-09-29 09:50:00,133.01,133.14,132.91,133.0,36400.0,119.7097,119.8267,119.6197,119.7007,36400.0
2017-09-29 09:55:00,133.02,133.33,132.98,133.23,9782.0,119.7187,119.9977,119.6827,119.9077,9782.0
2017-09-29 10:00:00,133.23,133.45,133.14,133.27,13822.0,119.9077,120.1057,119.8267,119.9437,13822.0
2017-09-29 10:05:00,133.25,133.4,133.22,133.4,15251.0,119.9257,120.0607,119.8987,120.0607,15251.0
2017-09-29 10:10:00,133.34,133.65,133.31,133.6,17763.0,120.0067,120.2857,119.9797,120.2407,17763.0
2017-09-29 10:15:00,133.6,134.06,133.56,133.85,26453.0,120.2407,120.6547,120.2047,120.4657,26453.0
2017-09-29 10:20:00,133.83,134.52,133.77,134.37,24828.0,120.4477,121.0687,120.3937,120.9337,24828.0
2017-09-29 10:25:00,134.35,134.57,134.31,134.47,19281.0,120.9157,121.1137,120.8797,121.0237,19281.0
2017-09-29 10:30:00,134.4,134.61,134.27,134.28,22108.0,120.9607,121.1497,120.8437,120.8527,22108.0
2017-09-29 10:35:00,134.28,134.87,134.26,134.87,15239.0,120.8527,121.3837,120.8347,121.3837,15239.0
2017-09-29 10:40:00,134.86,134.95,134.68,134.87,15864.0,121.3747,121.4557,121.2127,121.3837,15864.0
2017-09-29 10:45:00,134.88,134.95,134.75,134.83,14487.0,121.3927,121.4557,121.2757,121.3477,14487.0
2017-09-29 10:50:00,134.82,134.83,134.54,134.71,8724.0,121.3387,121.3477,121.0867,121.2397,8724.0
2017-09-29 10:55:00,134.77,134.89,134.59,134.89,9562.0,121.2937,121.4017,121.1317,121.4017,9562.0
2017-09-29 11:00:00,134.83,134.9,134.73,134.8,7990.0,121.3477,121.4107,121.2577,121.3207,7990.0
2017-09-29 11:05:00,134.78,134.96,134.78,134.88,8953.0,121.3027,121.4647,121.3027,121.3927,8953.0
2017-09-29 11:10:00,134.84,134.93,134.68,134.7,9371.0,121.3567,121.4377,121.2127,121.2307,9371.0
2017-09-29 11:15:00,134.66,134.89,134.66,134.87,3089.0,121.1947,121.4017,121.1947,121.3837,3089.0
2017-09-29 11:20:00,134.89,135.43,134.83,135.23,43562.0,121.4017,121.8877,121.3477,121.7077,43562.0
2017-09-29 11:25:00,135.28,135.6,135.24,135.52,14465.0,121.7527,122.0407,121.7167,121.9687,14465.0
2017-09-29 11:30:00,135.48,135.49,135.08,135.26,14335.0,121.9327,121.9417,121.5727,121.7347,14335.0
2017-09-29 11:35:00,135.25,135.32,135.17,135.23,7880.0,121.7257,121.7887,121.6537,121.7077,7880.0
2017-09-29 11:40:00,135.19,135.34,135.19,135.27,12447.0,121.6717,121.8067,121.6717,121.7437,12447.0
2017-09-29 11:45:00,135.22,135.38,135.21,135.38,6697.0,121.6987,121.8427,121.6897,121.8427,6697.0
2017-09-29 11:50:00,135.43,135.46,135.33,135.41,6325.0,121.8877,121.9147,121.7977,121.8697,6325.0
2017-09-29 11:55:00,135.37,135.43,135.26,135.26,5293.0,121.8337,121.8877,121.7347,121.7347,5293.0
2017-09-29 12:00:00,135.3,135.33,135.17,135.21,9374.0,121.7707,121.7977,121.6537,121.6897,9374.0
2017-09-29 12:05:00,135.19,135.2,134.86,135.06,21583.0,121.6717,121.6807,121.3747,121.5547,21583.0
2017-09-29 12:10:00,135.12,135.12,134.91,135.04,9485.0,121.6087,121.6087,121.4197,121.5367,9485.0
2017-09-29 12:15:00,135.08,135.11,135.0,135.11,4668.0,121.5727,121.5997,121.5007,121.5997,4668.0
2017-09-29 12:20:00,135.1,135.3,135.06,135.25,11260.0,121.5907,121.7707,121.5547,121.7257,11260.0
2017-09-29 12:25:00,135.3,135.32,135.15,135.28,6207.0,121.7707,121.7887,121.6357,121.7527,6207.0
2017-09-29 12:30:00,135.28,135.36,135.13,135.18,9350.0,121.7527,121.8247,121.6177,121.6627,9350.0
2017-09-29 12:35:00,135.16,135.22,135.05,135.16,5332.0,121.6447,121.6987,121.5457,121.6447,5332.0
2017-09-29 12:40:00,135.18,135.23,135.09,135.1,6974.0,121.6627,121.7077,121.5817,121.5907,6974.0
2017-09-29 12:45:00,135.1,135.42,135.05,135.39,22426.0,121.5907,121.8787,121.5457,121.8517,22426.0
2017-09-29 12:50:00,135.41,136.6,135.41,136.4,157366.0,121.8697,122.9407,121.8697,122.7607,157366.0
2017-09-29 12:55:00,136.43,136.7,136.3,136.6,53795.0,122.7877,123.0307,122.6707,122.9407,53795.0
2017-09-29 13:00:00,136.6,136.66,135.81,135.96,57746.0,122.9407,122.9947,122.2297,122.3647,57746.0
2017-09-29 13:05:00,135.91,136.34,135.9,136.18,30148.0,122.3197,122.7067,122.3107,122.5627,30148.0
2017-09-29 13:10:00,136.16,136.95,136.15,136.95,42126.0,122.5447,123.2557,122.5357,123.2557,42126.0
2017-09-29 13:15:00,136.96,136.96,136.75,136.86,24018.0,123.2647,123.2647,123.0757,123.1747,24018.0
2017-09-29 13:20:00,136.86,137.0,136.78,136.88,33645.0,123.1747,123.3007,123.1027,123.1927,33645.0
2017-09-29 13:25:00,136.91,137.21,136.9,136.97,26047.0,123.2197,123.4897,123.2107,123.2737,26047.0
2017-09-29 13:30:00,136.97,137.11,136.9,137.0,22276.0,123.2737,123.3997,123.2107,123.3007,22276.0
2017-09-29 13:35:00,137.01,137.12,136.9,137.12,25503.0,123.3097,123.4087,123.2107,123.4087,25503.0
2017-09-29 13:40:00,137.06,137.46,137.05,137.38,35031.0,123.3547,123.7147,123.3457,123.6427,35031.0
2017-09-29 13:45:00,137.4,137.48,137.21,137.25,39372.0,123.6607,123.7327,123.4897,123.5257,39372.0
2017-09-29 13:50:00,137.23,137.37,137.15,137.2,34839.0,123.5077,123.6337,123.4357,123.4807,34839.0
2017-09-29 13:55:00,137.24,137.24,136.71,136.71,11067.0,123.5167,123.5167,123.0397,123.0397,11067.0
2017-09-29 14:00:00,136.74,136.83,136.33,136.34,19770.0,123.0667,123.1477,122.6977,122.7067,19770.0
2017-09-29 14:05:00,136.33,136.52,136.2,136.37,17915.0,122.6977,122.8687,122.5807,122.7337,17915.0
2017-09-29 14:10:00,136.42,136.44,136.18,136.27,19164.0,122.7787,122.7967,122.5627,122.6437,19164.0
2017-09-29 14:15:00,136.19,136.36,136.15,136.23,13082.0,122.5717,122.7247,122.5357,122.6077,13082.0
2017-09-29 14:20:00,136.18,136.23,136.05,136.08,21036.0,122.5627,122.6077,122.4457,122.4727,21036.0
2017-09-29 14:25:00,136.05,136.22,135.87,136.19,20523.0,122.4457,122.5987,122.2837,122.5717,20523.0
2017-09-29 14:30:00,136.18,136.48,136.1,136.22,47574.0,122.5627,122.8327,122.4907,122.5987,47574.0
2017-09-29 14:35:00,136.15,136.18,136.07,136.1,13445.0,122.5357,122.5627,122.4637,122.4907,13445.0
2017-09-29 14:40:00,136.11,136.17,135.72,135.72,15087.0,122.4997,122.5537,122.1487,122.1487,15087.0
2017-09-29 14:45:00,135.75,135.85,135.75,135.78,8007.0,122.1757,122.2657,122.1757,122.2027,8007.0
2017-09-29 14:50:00,135.8,136.01,135.8,135.87,8837.0,122.2207,122.4097,122.2207,122.2837,8837.0
2017-09-29 14:55:00,135.92,135.98,135.75,135.98,16467.0,122.3287,122.3827,122.1757,122.3827,16467.0
2017-09-29 15:00:00,135.94,136.23,135.87,136.2,19350.0,122.3467,122.6077,122.2837,122.5807,19350.0
2017-09-29 15:05:00,136.15,136.22,136.01,136.15,15436.0,122.5357,122.5987,122.4097,122.5357,15436.0
2017-09-29 15:10:00,136.15,136.18,136.04,136.14,9920.0,122.5357,122.5627,122.4367,122.5267,9920.0
2017-09-29 15:15:00,136.13,136.17,136.07,136.07,6184.0,122.5177,122.5537,122.4637,122.4637,6184.0
2017-09-29 15:20:00,136.07,136.07,135.98,135.99,12524.0,122.4637,122.4637,122.3827,122.3917,12524.0
2017-09-29 15:25:00,136.01,136.05,135.98,136.04,9631.0,122.4097,122.4457,122.3827,122.4367,9631.0
2017-09-29 15:30:00,136.02,136.31,135.94,136.27,17913.0,122.4187,122.6797,122.3467,122.6437,17913.0
2017-09-29 15:35:00,136.3,136.41,136.26,136.39,21538.0,122.6707,122.7697,122.6347,122.7517,21538.0
2017-09-29 15:40:00,136.36,136.42,136.18,136.19,22045.0,122.7247,122.7787,122.5627,122.5717,22045.0
2017-09-29 15:45:00,136.24,136.43,136.22,136.34,46356.0,122.6167,122.7877,122.5987,122.7067,46356.0
2017-09-29 15:50:00,136.34,136.41,136.32,136.35,38363.0,122.7067,122.7697,122.6887,122.7157,38363.0
2017-09-29 15:55:00,136.34,136.5,136.23,136.28,72597.0,122.7067,122.8507,122.6077,122.6527,72597.0
2017-10-02 09:30:00,136.25,136.88,135.5,135.86,51949.0,122.6257,123.1927,121.9507,122.2747,51949.0
2017-10-02 09:35:00,135.79,136.35,135.79,135.98,13492.0,122.2117,122.7157,122.2117,122.3827,13492.0
2017-10-02 09:40:00,136.04,136.07,135.1,135.87,16892.0,122.4367,122.4637,121.5907,122.2837,16892.0
2017-10-02 09:45:00,135.78,136.05,135.6,135.71,13011.0,122.2027,122.4457,122.0407,122.1397,13011.0
2017-10-02 09:50:00,135.65,135.72,134.88,135.08,33697.0,122.0857,122.1487,121.3927,121.5727,33697.0
2017-10-02 09:55:00,134.94,135.09,134.81,134.9,22116.0,121.4467,121.5817,121.3297,121.4107,22116.0
2017-10-02 10:00:00,134.92,134.95,134.59,134.67,12887.0,121.4287,121.4557,121.1317,121.2037,12887.0
2017-10-02 10:05:00,134.66,135.12,134.65,134.98,20734.0,121.1947,121.6087,121.1857,121.4827,20734.0
2017-10-02 10:10:00,134.99,135.08,134.82,135.05,11011.0,121.4917,121.5727,121.3387,121.5457,11011.0
2017-10-02 10:15:00,134.96,135.1,134.9,135.08,16654.0,121.4647,121.5907,121.4107,121.5727,16654.0
2017-10-02 10:20:00,135.04,135.11,134.89,135.07,8717.0,121.5367,121.5997,121.4017,121.5637,8717.0
2017-10-02 10:25:00,135.06,135.18,134.8,134.92,9914.0,121.5547,121.6627,121.3207,121.4287,9914.0
2017-10-02 10:30:00,134.86,134.88,134.52,134.52,4725.0,121.3747,121.3927,121.0687,121.0687,4725.0
2017-10-02 10:35:00,134.52,135.03,134.5,134.92,12298.0,121.0687,121.5277,121.0507,121.4287,12298.0
2017-10-02 10:40:00,134.92,134.92,134.57,134.8,8036.0,121.4287,121.4287,121.1137,121.3207,8036.0
2017-10-02 10:45:00,134.8,134.9,134.74,134.79,8844.0,121.3207,121.4107,121.2667,121.3117,8844.0
2017-10-02 10:50:00,134.77,134.84,134.53,134.63,9172.0,121.2937,121.3567,121.0777,121.1677,9172.0
2017-10-02 10:55:00,134.65,134.74,134.62,134.73,5313.0,121.1857,121.2667,121.1587,121.2577,5313.0
2017-10-02 11:00:00,134.73,134.73,134.54,134.65,4891.0,121.2577,121.2577,121.0867,121.1857,4891.0
2017-10-02 11:05:00,134.62,134.7,134.5,134.5,7828.0,121.1587,121.2307,121.0507,121.0507,7828.0
2017-10-02 11:10:00,134.5,134.53,134.35,134.39,15170.0,121.0507,121.0777,120.9157,120.9517,15170.0
2017-10-02 11:15:00,134.38,134.38,133.9,134.02,20431.0,120.9427,120.9427,120.5107,120.6187,20431.0
2017-10-02 11:20:00,133.95,134.31,133.86,133.91,23712.0,120.5557,120.8797,120.4747,120.5197,23712.0
2017-10-02 11:25:00,133.91,134.07,133.83,133.94,10267.0,120.5197,120.6637,120.4477,120.5467,10267.0
2017-10-02 11:30:00,133.92,134.3,133.87,134.3,10744.0,120.5287,120.8707,120.4837,120.8707,10744.0
2017-10-02 11:35:00,134.24,134.45,134.22,134.45,7147.0,120.8167,121.0057,120.7987,121.0057,7147.0
2017-10-02 11:40:00,134.45,134.57,134.41,134.57,8762.0,121.0057,121.1137,120.9697,121.1137,8762.0
2017-10-02 11:45:00,134.54,134.57,134.34,134.45,10860.0,121.0867,121.1137,120.9067,121.0057,10860.0
2017-10-02 11:50:00,134.47,134.99,134.43,134.85,10027.0,121.0237,121.4917,120.9877,121.3657,10027.0
2017-10-02 11:55:00,134.86,134.99,134.7,134.84,8593.0,121.3747,121.4917,121.2307,121.3567,8593.0
2017-10-02 12:00:00,134.9,135.05,134.69,134.96,22520.0,121.4107,121.5457,121.2217,121.4647,22520.0
2017-10-02 12:05:00,135.0,135.23,134.82,134.99,10003.0,121.5007,121.7077,121.3387,121.4917,10003.0
2017-10-02 12:10:00,134.97,135.39,134.93,135.24,9730.0,121.4737,121.8517,121.4377,121.7167,9730.0
2017-10-02 12:15:00,135.17,135.41,135.09,135.37,7006.0,121.6537,121.8697,121.5817,121.8337,7006.0
2017-10-02 12:20:00,135.36,135.56,135.32,135.41,5822.0,121.8247,122.0047,121.7887,121.8697,5822.0
2017-10-02 12:25:00,135.3,135.4,135.3,135.39,3688.0,121.7707,121.8607,121.7707,121.8517,3688.0
2017-10-02 12:30:00,135.41,135.45,135.37,135.44,3186.0,121.8697,121.9057,121.8337,121.8967,3186.0
2017-10-02 12:35:00,135.4,135.43,135.23,135.27,6432.0,121.8607,121.8877,121.7077,121.7437,6432.0
2017-10-02 12:40:00,135.29,135.41,135.16,135.26,11899.0,121.7617,121.8697,121.6447,121.7347,11899.0
2017-10-02 12:45:00,135.29,135.56,135.22,135.52,4010.0,121.7617,122.0047,121.6987,121.9687,4010.0
2017-10-02 12:50:00,135.5,135.62,135.42,135.42,4078.0,121.9507,122.0587,121.8787,121.8787,4078.0
2017-10-02 12:55:00,135.47,135.67,135.47,135.58,4518.0,121.9237,122.1037,121.9237,122.0227,4518.0
2017-10-02 13:00:00,135.62,135.62,135.52,135.56,2996.0,122.0587,122.0587,121.9687,122.0047,2996.0
2017-10-02 13:05:00,135.57,135.57,135.43,135.55,3674.0,122.0137,122.0137,121.8877,121.9957,3674.0
2017-10-02 13:10:00,135.57,135.74,135.52,135.69,3795.0,122.0137,122.1667,121.9687,122.1217,3795.0
2017-10-02 13:15:00,135.71,135.82,135.68,135.73,3691.0,122.1397,122.2387,122.1127,122.1577,3691.0
2017-10-02 13:20:00,135.75,135.78,135.55,135.69,5257.0,122.1757,122.2027,121.9957,122.1217,5257.0
2017-10-02 13:25:00,135.69,135.7,135.62,135.68,2514.0,122.1217,122.1307,122.0587,122.1127,2514.0
2017-10-02 13:30:00,135.68,135.71,135.65,135.65,3951.0,122.1127,122.1397,122.0857,122.0857,3951.0
2017-10-02 13:35:00,135.66,135.71,135.63,135.71,3000.0,122.0947,122.1397,122.0677,122.1397,3000.0
2017-10-02 13:40:00,135.73,135.79,135.73,135.77,1859.0,122.1577,122.2117,122.1577,122.1937,1859.0
2017-10-02 13:45:00,135.75,135.83,135.75,135.78,3800.0,122.1757,122.2477,122.1757,122.2027,3800.0
2017-10-02 13:50:00,135.77,135.85,135.69,135.77,6856.0,122.1937,122.2657,122.1217,122.1937,6856.0
2017-10-02 13:55:00,135.8,135.85,135.7,135.82,5875.0,122.2207,122.2657,122.1307,122.2387,5875.0
2017-10-02 14:00:00,135.83,135.85,135.75,135.8,4525.0,122.2477,122.2657,122.1757,122.2207,4525.0
2017-10-02 14:05:00,135.8,135.82,135.65,135.65,5968.0,122.2207,122.2387,122.0857,122.0857,5968.0
2017-10-02 14:10:00,135.64,135.67,135.58,135.66,2890.0,122.0767,122.1037,122.0227,122.0947,2890.0
2017-10-02 14:15:00,135.65,135.75,135.61,135.73,3760.0,122.0857,122.1757,122.0497,122.1577,3760.0
2017-10-02 14:20:00,135.73,135.83,135.69,135.83,3646.0,122.1577,122.2477,122.1217,122.2477,3646.0
2017-10-02 14:25:00,135.84,135.85,135.77,135.85,7978.0,122.2567,122.2657,122.1937,122.2657,7978.0
2017-10-02 14:30:00,135.8,135.86,135.79,135.86,3500.0,122.2207,122.2747,122.2117,122.2747,3500.0
2017-10-02 14:35:00,135.88,135.93,135.84,135.84,4410.0,122.2927,122.3377,122.2567,122.2567,4410.0
2017-10-02 14:40:00,135.86,135.94,135.82,135.92,4747.0,122.2747,122.3467,122.2387,122.3287,4747.0
2017-10-02 14:45:00,135.95,135.95,135.87,135.89,3739.0,122.3557,122.3557,122.2837,122.3017,3739.0
2017-10-02 14:50:00,135.88,135.91,135.84,135.89,4050.0,122.2927,122.3197,122.2567,122.3017,4050.0
2017-10-02 14:55:00,135.89,135.94,135.84,135.94,4423.0,122.3017,122.3467,122.2567,122.3467,4423.0
2017-10-02 15:00:00,135.94,136.08,135.93,136.05,7367.0,122.3467,122.4727,122.3377,122.4457,7367.0
2017-10-02 15:05:00,136.03,136.04,135.98,135.98,9887.0,122.4277,122.4367,122.3827,122.3827,9887.0
2017-10-02 15:10:00,135.97,135.97,135.9,135.92,4547.0,122.3737,122.3737,122.3107,122.3287,4547.0
2017-10-02 15:15:00,135.92,136.03,135.9,136.03,5705.0,122.3287,122.4277,122.3107,122.4277,5705.0
2017-10-02 15:20:00,136.02,136.16,136.01,136.09,9985.0,122.4187,122.5447,122.4097,122.4817,9985.0
2017-10-02 15:25:00,136.12,136.15,136.04,136.12,8125.0,122.5087,122.5357,122.4367,122.5087,8125.0
2017-10-02 15:30:00,136.1,136.22,136.07,136.19,12710.0,122.4907,122.5987,122.4637,122.5717,12710.0
2017-10-02 15:35:00,136.2,136.41,136.19,136.37,16631.0,122.5807,122.7697,122.5717,122.7337,16631.0
2017-10-02 15:40:00,136.39,136.39,136.25,136.25,15647.0,122.7517,122.7517,122.6257,122.6257,15647.0
2017-10-02 15:45:00,136.26,136.45,136.25,136.41,24830.0,122.6347,122.8057,122.6257,122.7697,24830.0
2017-10-02 15:50:00,136.42,136.46,136.39,136.42,26432.0,122.7787,122.8147,122.7517,122.7787,26432.0
2017-10-02 15:55:00,136.42,136.61,136.42,136.6,50085.0,122.7787,122.9497,122.7787,122.9407,50085.0
2017-10-03 09:30:00,137.22,137.65,136.76,137.41,44956.0,123.4987,123.8857,123.0847,123.6697,44956.0
2017-10-03 09:35:00,137.47,137.83,137.28,137.44,23578.0,123.7237,124.0477,123.5527,123.6967,23578.0
2017-10-03 09:40:00,137.25,137.35,136.51,136.52,34075.0,123.5257,123.6157,122.8597,122.8687,34075.0
2017-10-03 09:45:00,136.59,136.82,136.41,136.68,29067.0,122.9317,123.1387,122.7697,123.0127,29067.0
2017-10-03 09:50:00,136.75,136.92,136.32,136.43,41354.0,123.0757,123.2287,122.6887,122.7877,41354.0
2017-10-03 09:55:00,136.56,136.67,136.4,136.52,24367.0,122.9047,123.0037,122.7607,122.8687,24367.0
2017-10-03 10:00:00,136.52,136.75,136.42,136.73,8476.0,122.8687,123.0757,122.7787,123.0577,8476.0
2017-10-03 10:05:00,136.72,136.72,136.47,136.52,8132.0,123.0487,123.0487,122.8237,122.8687,8132.0
2017-10-03 10:10:00,136.52,136.68,136.4,136.59,14605.0,122.8687,123.0127,122.7607,122.9317,14605.0
2017-10-03 10:15:00,136.62,136.74,136.46,136.72,11859.0,122.9587,123.0667,122.8147,123.0487,11859.0
2017-10-03 10:20:00,136.72,136.97,136.51,136.86,15797.0,123.0487,123.2737,122.8597,123.1747,15797.0
2017-10-03 10:25:00,136.8,136.82,136.53,136.63,5567.0,123.1207,123.1387,122.8777,122.9677,5567.0
2017-10-03 10:30:00,136.65,136.78,136.54,136.73,7875.0,122.9857,123.1027,122.8867,123.0577,7875.0
2017-10-03 10:35:00,136.74,136.84,136.5,136.68,11055.0,123.0667,123.1567,122.8507,123.0127,11055.0
2017-10-03 10:40:00,136.73,136.82,136.47,136.56,15690.0,123.0577,123.1387,122.8237,122.9047,15690.0
2017-10-03 10:45:00,136.58,136.82,136.56,136.77,5555.0,122.9227,123.1387,122.9047,123.0937,5555.0
2017-10-03 10:50:00,136.82,136.87,136.8,136.83,8357.0,123.1387,123.1837,123.1207,123.1477,8357.0
2017-10-03 10:55:00,136.88,137.13,136.88,136.91,8990.0,123.1927,123.4177,123.1927,123.2197,8990.0
2017-10-03 11:00:00,136.83,136.91,136.76,136.81,9529.0,123.1477,123.2197,123.0847,123.1297,9529.0
2017-10-03 11:05:00,136.76,136.8,136.47,136.77,9415.0,123.0847,123.1207,122.8237,123.0937,9415.0
2017-10-03 11:10:00,136.71,136.77,136.39,136.66,17317.0,123.0397,123.0937,122.7517,122.9947,17317.0
2017-10-03 11:15:00,136.72,136.72,136.5,136.52,2939.0,123.0487,123.0487,122.8507,122.8687,2939.0
2017-10-03 11:20:00,136.56,136.77,136.56,136.63,9275.0,122.9047,123.0937,122.9047,122.9677,9275.0
2017-10-03 11:25:00,136.72,136.72,136.63,136.71,2500.0,123.0487,123.0487,122.9677,123.0397,2500.0
2017-10-03 11:30:00,136.68,136.72,136.63,136.67,5134.0,123.0127,123.0487,122.9677,123.0037,5134.0
2017-10-03 11:35:00,136.73,136.74,136.67,136.69,2501.0,123.0577,123.0667,123.0037,123.0217,2501.0
2017-10-03 11:40:00,136.7,136.95,136.56,136.94,7736.0,123.0307,123.2557,122.9047,123.2467,7736.0
2017-10-03 11:45:00,136.91,136.94,136.79,136.79,4350.0,123.2197,123.2467,123.1117,123.1117,4350.0
2017-10-03 11:50:00,136.75,136.9,136.75,136.89,3266.0,123.0757,123.2107,123.0757,123.2017,3266.0
2017-10-03 11:55:00,136.89,137.02,136.89,136.97,2825.0,123.2017,123.3187,123.2017,123.2737,2825.0
2017-10-03 12:00:00,136.97,137.02,136.87,136.88,3704.0,123.2737,123.3187,123.1837,123.1927,3704.0
2017-10-03 12:05:00,136.88,136.95,136.83,136.95,3230.0,123.1927,123.2557,123.1477,123.2557,3230.0
2017-10-03 12:10:00,136.96,136.98,136.94,136.96,1687.0,123.2647,123.2827,123.2467,123.2647,1687.0
2017-10-03 12:15:00,136.95,137.01,136.92,136.92,2783.0,123.2557,123.3097,123.2287,123.2287,2783.0
2017-10-03 12:20:00,137.0,137.0,136.78,136.78,1993.0,123.3007,123.3007,123.1027,123.1027,1993.0
2017-10-03 12:25:00,136.81,136.86,136.81,136.85,3700.0,123.1297,123.1747,123.1297,123.1657,3700.0
2017-10-03 12:30:00,136.88,136.94,136.82,136.91,2590.0,123.1927,123.2467,123.1387,123.2197,2590.0
2017-10-03 12:35:00,136.91,136.91,136.78,136.8,5105.0,123.2197,123.2197,123.1027,123.1207,5105.0
2017-10-03 12:40:00,136.82,136.86,136.78,136.78,2720.0,123.1387,123.1747,123.1027,123.1027,2720.0
2017-10-03 12:45:00,136.76,136.76,136.7,136.7,1005.0,123.0847,123.0847,123.0307,123.0307,1005.0
2017-10-03 12:50:00,136.69,136.78,136.69,136.71,2200.0,123.0217,123.1027,123.0217,123.0397,2200.0
2017-10-03 12:55:00,136.72,136.74,136.69,136.74,800.0,123.0487,123.0667,123.0217,123.0667,800.0
2017-10-03 13:00:00,136.74,136.74,136.58,136.58,5200.0,123.0667,123.0667,122.9227,122.9227,5200.0
2017-10-03 13:05:00,136.58,136.59,136.5,136.57,3282.0,122.9227,122.9317,122.8507,122.9137,3282.0
2017-10-03 13:10:00,136.55,136.72,136.53,136.71,4195.0,122.8957,123.0487,122.8777,123.0397,4195.0
2017-10-03 13:15:00,136.74,136.84,136.67,136.8,3750.0,123.0667,123.1567,123.0037,123.1207,3750.0
2017-10-03 13:20:00,136.75,136.78,136.72,136.73,1050.0,123.0757,123.1027,123.0487,123.0577,1050.0
2017-10-03 13:25:00,136.76,136.81,136.75,136.75,1793.0,123.0847,123.1297,123.0757,123.0757,1793.0
2017-10-03 13:30:00,136.76,136.92,136.76,136.84,5493.0,123.0847,123.2287,123.0847,123.1567,5493.0
2017-10-03 13:35:00,136.86,136.92,136.84,136.92,3357.0,123.1747,123.2287,123.1567,123.2287,3357.0
2017-10-03 13:40:00,136.92,137.12,136.9,137.09,3277.0,123.2287,123.4087,123.2107,123.3817,3277.0
2017-10-03 13:45:00,137.07,137.11,137.0,137.05,4715.0,123.3637,123.3997,123.3007,123.3457,4715.0
2017-10-03 13:50:00,137.08,137.28,137.08,137.28,5569.0,123.3727,123.5527,123.3727,123.5527,5569.0
2017-10-03 13:55:00,137.27,137.42,137.15,137.3,20116.0,123.5437,123.6787,123.4357,123.5707,20116.0
2017-10-03 14:00:00,137.32,137.5,137.27,137.48,11710.0,123.5887,123.7507,123.5437,123.7327,11710.0
2017-10-03 14:05:00,137.5,137.5,137.15,137.17,2700.0,123.7507,123.7507,123.4357,123.4537,2700.0
2017-10-03 14:10:00,137.19,137.29,137.19,137.27,2279.0,123.4717,123.5617,123.4717,123.5437,2279.0
2017-10-03 14:15:00,137.23,137.3,137.13,137.13,3600.0,123.5077,123.5707,123.4177,123.4177,3600.0
2017-10-03 14:20:00,137.13,137.18,137.04,137.17,3100.0,123.4177,123.4627,123.3367,123.4537,3100.0
2017-10-03 14:25:00,137.14,137.27,137.14,137.26,3070.0,123.4267,123.5437,123.4267,123.5347,3070.0
2017-10-03 14:30:00,137.22,137.29,137.2,137.24,3801.0,123.4987,123.5617,123.4807,123.5167,3801.0
2017-10-03 14:35:00,137.24,137.24,136.73,137.01,21242.0,123.5167,123.5167,123.0577,123.3097,21242.0
2017-10-03 14:40:00,136.95,137.1,136.91,137.1,6240.0,123.2557,123.3907,123.2197,123.3907,6240.0
2017-10-03 14:45:00,137.05,137.06,136.95,136.96,1090.0,123.3457,123.3547,123.2557,123.2647,1090.0
2017-10-03 14:50:00,136.97,137.09,136.89,137.09,4086.0,123.2737,123.3817,123.2017,123.3817,4086.0
2017-10-03 14:55:00,137.05,137.08,137.03,137.07,3300.0,123.3457,123.3727,123.3277,123.3637,3300.0
2017-10-03 15:00:00,137.06,137.06,136.99,137.01,4012.0,123.3547,123.3547,123.2917,123.3097,4012.0
2017-10-03 15:05:00,136.99,137.18,136.99,137.14,11127.0,123.2917,123.4627,123.2917,123.4267,11127.0
2017-10-03 15:10:00,137.11,137.22,137.11,137.18,3600.0,123.3997,123.4987,123.3997,123.4627,3600.0
2017-10-03 15:15:00,137.21,137.21,137.12,137.15,3366.0,123.4897,123.4897,123.4087,123.4357,3366.0
2017-10-03 15:20:00,137.12,137.12,137.0,137.06,5533.0,123.4087,123.4087,123.3007,123.3547,5533.0
2017-10-03 15:25:00,137.02,137.09,137.02,137.06,4050.0,123.3187,123.3817,123.3187,123.3547,4050.0
2017-10-03 15:30:00,137.05,137.15,137.03,137.14,6366.0,123.3457,123.4357,123.3277,123.4267,6366.0
2017-10-03 15:35:00,137.15,137.36,137.15,137.36,11004.0,123.4357,123.6247,123.4357,123.6247,11004.0
2017-10-03 15:40:00,137.34,137.36,137.19,137.19,7779.0,123.6067,123.6247,123.4717,123.4717,7779.0
2017-10-03 15:45:00,137.25,137.31,137.22,137.28,12989.0,123.5257,123.5797,123.4987,123.5527,12989.0
2017-10-03 15:50:00,137.29,137.32,137.27,137.28,14351.0,123.5617,123.5887,123.5437,123.5527,14351.0
2017-10-03 15:55:00,137.3,137.47,137.28,137.44,31614.0,123.5707,123.7237,123.5527,123.6967,31614.0
2017-10-04 09:30:00,137.9,138.3,137.5,137.74,52683.0,124.1107,124.4707,123.7507,123.9667,52683.0
2017-10-04 09:35:00,137.77,138.19,137.74,138.08,13279.0,123.9937,124.3717,123.9667,124.2727,13279.0
2017-10-04 09:40:00,138.06,138.06,137.53,137.71,10622.0,124.2547,124.2547,123.7777,123.9397,10622.0
2017-10-04 09:45:00,137.71,137.77,137.25,137.37,13471.0,123.9397,123.9937,123.5257,123.6337,13471.0
2017-10-04 09:50:00,137.42,137.69,137.42,137.57,8278.0,123.6787,123.9217,123.6787,123.8137,8278.0
2017-10-04 09:55:00,137.6,138.0,137.6,138.0,7263.0,123.8407,124.2007,123.8407,124.2007,7263.0
2017-10-04 10:00:00,137.9,137.96,137.7,137.95,8873.0,124.1107,124.1647,123.9307,124.1557,8873.0
2017-10-04 10:05:00,137.92,137.92,137.66,137.68,4549.0,124.1287,124.1287,123.8947,123.9127,4549.0
2017-10-04 10:10:00,137.7,137.73,137.25,137.36,21905.0,123.9307,123.9577,123.5257,123.6247,21905.0
2017-10-04 10:15:00,137.39,137.65,137.36,137.62,7551.0,123.6517,123.8857,123.6247,123.8587,7551.0
2017-10-04 10:20:00,137.62,137.71,137.44,137.71,4976.0,123.8587,123.9397,123.6967,123.9397,4976.0
2017-10-04 10:25:00,137.72,137.76,137.46,137.47,6173.0,123.9487,123.9847,123.7147,123.7237,6173.0
2017-10-04 10:30:00,137.47,137.58,137.11,137.12,17399.0,123.7237,123.8227,123.3997,123.4087,17399.0
2017-10-04 10:35:00,137.16,137.44,137.09,137.33,7500.0,123.4447,123.6967,123.3817,123.5977,7500.0
2017-10-04 10:40:00,137.32,137.38,137.25,137.31,4589.0,123.5887,123.6427,123.5257,123.5797,4589.0
2017-10-04 10:45:00,137.31,137.57,137.3,137.57,5133.0,123.5797,123.8137,123.5707,123.8137,5133.0
2017-10-04 10:50:00,137.55,137.63,137.48,137.52,11817.0,123.7957,123.8677,123.7327,123.7687,11817.0
2017-10-04 10:55:00,137.53,138.08,137.53,138.08,10953.0,123.7777,124.2727,123.7777,124.2727,10953.0
2017-10-04 11:00:00,138.0,138.09,137.9,137.95,8643.0,124.2007,124.2817,124.1107,124.1557,8643.0
2017-10-04 11:05:00,137.89,138.07,137.69,138.07,9813.0,124.1017,124.2637,123.9217,124.2637,9813.0
2017-10-04 11:10:00,138.03,138.22,137.99,138.11,7969.0,124.2277,124.3987,124.1917,124.2997,7969.0
2017-10-04 11:15:00,138.1,138.17,137.92,138.09,17807.0,124.2907,124.3537,124.1287,124.2817,17807.0
2017-10-04 11:20:00,138.05,138.21,138.05,138.17,10107.0,124.2457,124.3897,124.2457,124.3537,10107.0
2017-10-04 11:25:00,138.2,138.3,138.14,138.3,5722.0,124.3807,124.4707,124.3267,124.4707,5722.0
2017-10-04 11:30:00,138.32,138.52,138.19,138.29,23918.0,124.4887,124.6687,124.3717,124.4617,23918.0
2017-10-04 11:35:00,138.33,138.48,138.28,138.28,7395.0,124.4977,124.6327,124.4527,124.4527,7395.0
2017-10-04 11:40:00,138.25,138.28,138.18,138.28,5591.0,124.4257,124.4527,124.3627,124.4527,5591.0
2017-10-04 11:45:00,138.31,138.4,138.28,138.37,12726.0,124.4797,124.5607,124.4527,124.5337,12726.0
2017-10-04 11:50:00,138.39,138.59,138.36,138.44,16714.0,124.5517,124.7317,124.5247,124.5967,16714.0
2017-10-04 11:55:00,138.45,138.46,138.24,138.29,12259.0,124.6057,124.6147,124.4167,124.4617,12259.0
2017-10-04 12:00:00,138.33,138.35,138.16,138.27,10149.0,124.4977,124.5157,124.3447,124.4437,10149.0
2017-10-04 12:05:00,138.23,138.44,138.2,138.44,15216.0,124.4077,124.5967,124.3807,124.5967,15216.0
2017-10-04 12:10:00,138.41,138.59,138.36,138.43,12774.0,124.5697,124.7317,124.5247,124.5877,12774.0
2017-10-04 12:15:00,138.38,138.51,138.35,138.4,6481.0,124.5427,124.6597,124.5157,124.5607,6481.0
2017-10-04 12:20:00,138.4,138.44,138.38,138.39,2517.0,124.5607,124.5967,124.5427,124.5517,2517.0
2017-10-04 12:25:00,138.38,138.42,138.3,138.42,6519.0,124.5427,124.5787,124.4707,124.5787,6519.0
2017-10-04 12:30:00,138.36,138.36,138.17,138.18,9120.0,124.5247,124.5247,124.3537,124.3627,9120.0
2017-10-04 12:35:00,138.2,138.28,138.11,138.17,5850.0,124.3807,124.4527,124.2997,124.3537,5850.0
2017-10-04 12:40:00,138.14,138.17,137.98,138.0,5402.0,124.3267,124.3537,124.1827,124.2007,5402.0
2017-10-04 12:45:00,137.99,137.99,137.76,137.77,11256.0,124.1917,124.1917,123.9847,123.9937,11256.0
2017-10-04 12:50:00,137.73,137.87,137.67,137.87,3997.0,123.9577,124.0837,123.9037,124.0837,3997.0
2017-10-04 12:55:00,137.94,138.02,137.91,138.02,4384.0,124.1467,124.2187,124.1197,124.2187,4384.0
2017-10-04 13:00:00,137.99,138.16,137.96,138.11,15142.0,124.1917,124.3447,124.1647,124.2997,15142.0
2017-10-04 13:05:00,138.13,138.22,138.1,138.19,15683.0,124.3177,124.3987,124.2907,124.3717,15683.0
2017-10-04 13:10:00,138.16,138.3,138.16,138.26,4707.0,124.3447,124.4707,124.3447,124.4347,4707.0
2017-10-04 13:15:00,138.26,138.28,138.12,138.16,3289.0,124.4347,124.4527,124.3087,124.3447,3289.0
2017-10-04 13:20:00,138.14,138.23,138.14,138.21,3551.0,124.3267,124.4077,124.3267,124.3897,3551.0
2017-10-04 13:25:00,138.21,138.36,138.19,138.34,5249.0,124.3897,124.5247,124.3717,124.5067,5249.0
2017-10-04 13:30:00,138.33,138.43,138.25,138.41,13866.0,124.4977,124.5877,124.4257,124.5697,13866.0
2017-10-04 13:35:00,138.42,138.44,138.21,138.21,21102.0,124.5787,124.5967,124.3897,124.3897,21102.0
2017-10-04 13:40:00,138.21,138.22,138.1,138.1,5116.0,124.3897,124.3987,124.2907,124.2907,5116.0
2017-10-04 13:45:00,138.09,138.09,137.96,137.99,4127.0,124.2817,124.2817,124.1647,124.1917,4127.0
2017-10-04 13:50:00,137.99,138.11,137.97,138.1,6200.0,124.1917,124.2997,124.1737,124.2907,6200.0
2017-10-04 13:55:00,138.12,138.15,138.02,138.03,11338.0,124.3087,124.3357,124.2187,124.2277,11338.0
2017-10-04 14:00:00,138.06,138.17,138.05,138.15,3990.0,124.2547,124.3537,124.2457,124.3357,3990.0
2017-10-04 14:05:00,138.15,138.18,138.09,138.09,2585.0,124.3357,124.3627,124.2817,124.2817,2585.0
2017-10-04 14:10:00,138.08,138.14,138.08,138.11,2900.0,124.2727,124.3267,124.2727,124.2997,2900.0
2017-10-04 14:15:00,138.1,138.14,138.07,138.14,2277.0,124.2907,124.3267,124.2637,124.3267,2277.0
2017-10-04 14:20:00,138.15,138.17,138.11,138.12,4282.0,124.3357,124.3537,124.2997,124.3087,4282.0
2017-10-04 14:25:00,138.1,138.14,138.06,138.13,3898.0,124.2907,124.3267,124.2547,124.3177,3898.0
2017-10-04 14:30:00,138.12,138.13,138.03,138.04,3315.0,124.3087,124.3177,124.2277,124.2367,3315.0
2017-10-04 14:35:00,138.04,138.05,137.85,137.9,9235.0,124.2367,124.2457,124.0657,124.1107,9235.0
2017-10-04 14:40:00,137.83,137.87,137.53,137.83,28771.0,124.0477,124.0837,123.7777,124.0477,28771.0
2017-10-04 14:45:00,137.9,138.04,137.9,137.98,8113.0,124.1107,124.2367,124.1107,124.1827,8113.0
2017-10-04 14:50:00,137.98,138.06,137.9,137.97,5949.0,124.1827,124.2547,124.1107,124.1737,5949.0
2017-10-04 14:55:00,137.99,138.02,137.95,138.02,7881.0,124.1917,124.2187,124.1557,124.2187,7881.0
2017-10-04 15:00:00,138.02,138.04,137.98,138.04,5989.0,124.2187,124.2367,124.1827,124.2367,5989.0
2017-10-04 15:05:00,138.05,138.1,138.0,138.06,7170.0,124.2457,124.2907,124.2007,124.2547,7170.0
2017-10-04 15:10:00,138.05,138.07,137.98,138.02,6275.0,124.2457,124.2637,124.1827,124.2187,6275.0
2017-10-04 15:15:00,138.04,138.13,138.04,138.11,3557.0,124.2367,124.3177,124.2367,124.2997,3557.0
2017-10-04 15:20:00,138.14,138.2,138.13,138.19,10763.0,124.3267,124.3807,124.3177,124.3717,10763.0
2017-10-04 15:25:00,138.19,138.19,138.03,138.07,7052.0,124.3717,124.3717,124.2277,124.2637,7052.0
2017-10-04 15:30:00,138.08,138.15,138.03,138.15,10172.0,124.2727,124.3357,124.2277,124.3357,10172.0
2017-10-04 15:35:00,138.14,138.21,138.13,138.21,11267.0,124.3267,124.3897,124.3177,124.3897,11267.0
2017-10-04 15:40:00,138.21,138.21,138.0,138.07,10090.0,124.3897,124.3897,124.2007,124.2637,10090.0
2017-10-04 15:45:00,138.08,138.2,138.05,138.17,24604.0,124.2727,124.3807,124.2457,124.3537,24604.0
2017-10-04 15:50:00,138.19,138.2,138.11,138.13,25813.0,124.3717,124.3807,124.2997,124.3177,25813.0
2017-10-04 15:55:00,138.12,138.29,138.11,138.22,53082.0,124.3087,124.4617,124.2997,124.3987,53082.0
2017-10-05 09:30:00,138.68,139.5,138.5,138.84,32142.0,124.8127,125.5507,124.6507,124.9567,32142.0
2017-10-05 09:35:00,138.73,138.94,138.52,138.7,6456.0,124.8577,125.0467,124.6687,124.8307,6456.0
2017-10-05 09:40:00,138.72,138.72,138.31,138.64,10545.0,124.8487,124.8487,124.4797,124.7767,10545.0
2017-10-05 09:45:00,138.67,138.72,138.44,138.57,8221.0,124.8037,124.8487,124.5967,124.7137,8221.0
2017-10-05 09:50:00,138.57,138.63,138.23,138.39,4604.0,124.7137,124.7677,124.4077,124.5517,4604.0
2017-10-05 09:55:00,138.42,138.58,138.35,138.47,7741.0,124.5787,124.7227,124.5157,124.6237,7741.0
2017-10-05 10:00:00,138.43,138.73,138.43,138.57,3300.0,124.5877,124.8577,124.5877,124.7137,3300.0
2017-10-05 10:05:00,138.57,138.79,138.54,138.73,7294.0,124.7137,124.9117,124.6867,124.8577,7294.0
2017-10-05 10:10:00,138.78,138.87,138.7,138.74,10282.0,124.9027,124.9837,124.8307,124.8667,10282.0
2017-10-05 10:15:00,138.74,138.77,138.7,138.71,4359.0,124.8667,124.8937,124.8307,124.8397,4359.0
2017-10-05 10:20:00,138.7,138.73,138.53,138.73,5932.0,124.8307,124.8577,124.6777,124.8577,5932.0
2017-10-05 10:25:00,138.66,138.74,138.55,138.6,3990.0,124.7947,124.8667,124.6957,124.7407,3990.0
2017-10-05 10:30:00,138.57,138.59,138.39,138.53,5960.0,124.7137,124.7317,124.5517,124.6777,5960.0
2017-10-05 10:35:00,138.5,138.77,138.5,138.71,6653.0,124.6507,124.8937,124.6507,124.8397,6653.0
2017-10-05 10:40:00,138.8,138.96,138.8,138.89,15083.0,124.9207,125.0647,124.9207,125.0017,15083.0
2017-10-05 10:45:00,138.98,139.16,138.91,138.92,11721.0,125.0827,125.2447,125.0197,125.0287,11721.0
2017-10-05 10:50:00,138.96,139.01,138.78,138.83,8323.0,125.0647,125.1097,124.9027,124.9477,8323.0
2017-10-05 10:55:00,138.92,139.14,138.92,139.13,4632.0,125.0287,125.2267,125.0287,125.2177,4632.0
2017-10-05 11:00:00,139.14,139.24,139.0,139.04,4971.0,125.2267,125.3167,125.1007,125.1367,4971.0
2017-10-05 11:05:00,139.07,139.12,138.99,138.99,2600.0,125.1637,125.2087,125.0917,125.0917,2600.0
2017-10-05 11:10:00,139.0,139.09,138.94,138.96,8465.0,125.1007,125.1817,125.0467,125.0647,8465.0
2017-10-05 11:15:00,138.93,139.0,138.69,138.88,5809.0,125.0377,125.1007,124.8217,124.9927,5809.0
2017-10-05 11:20:00,138.88,139.0,138.87,138.94,6337.0,124.9927,125.1007,124.9837,125.0467,6337.0
2017-10-05 11:25:00,138.98,139.26,138.98,139.12,10224.0,125.0827,125.3347,125.0827,125.2087,10224.0
2017-10-05 11:30:00,139.09,139.18,139.03,139.1,5255.0,125.1817,125.2627,125.1277,125.1907,5255.0
2017-10-05 11:35:00,139.05,139.11,138.99,139.0,5131.0,125.1457,125.1997,125.0917,125.1007,5131.0
2017-10-05 11:40:00,139.04,139.16,139.04,139.16,4150.0,125.1367,125.2447,125.1367,125.2447,4150.0
2017-10-05 11:45:00,139.14,139.19,139.09,139.11,3811.0,125.2267,125.2717,125.1817,125.1997,3811.0
2017-10-05 11:50:00,139.14,139.2,139.09,139.2,3340.0,125.2267,125.2807,125.1817,125.2807,3340.0
2017-10-05 11:55:00,139.21,139.3,139.2,139.27,5493.0,125.2897,125.3707,125.2807,125.3437,5493.0
2017-10-05 12:00:00,139.27,139.38,139.27,139.35,6355.0,125.3437,125.4427,125.3437,125.4157,6355.0
2017-10-05 12:05:00,139.34,139.36,139.22,139.22,3883.0,125.4067,125.4247,125.2987,125.2987,3883.0
2017-10-05 12:10:00,139.23,139.44,139.23,139.36,5003.0,125.3077,125.4967,125.3077,125.4247,5003.0
2017-10-05 12:15:00,139.36,139.44,139.29,139.29,3759.0,125.4247,125.4967,125.3617,125.3617,3759.0
2017-10-05 12:20:00,139.26,139.45,139.26,139.41,1562.0,125.3347,125.5057,125.3347,125.4697,1562.0
2017-10-05 12:25:00,139.42,139.44,139.25,139.25,6691.0,125.4787,125.4967,125.3257,125.3257,6691.0
2017-10-05 12:30:00,139.24,139.33,139.2,139.24,4120.0,125.3167,125.3977,125.2807,125.3167,4120.0
2017-10-05 12:35:00,139.23,139.31,139.19,139.19,7278.0,125.3077,125.3797,125.2717,125.2717,7278.0
2017-10-05 12:40:00,139.22,139.42,139.22,139.42,5331.0,125.2987,125.4787,125.2987,125.4787,5331.0
2017-10-05 12:45:00,139.41,139.86,139.41,139.83,13705.0,125.4697,125.8747,125.4697,125.8477,13705.0
2017-10-05 12:50:00,139.83,139.9,139.65,139.7,10097.0,125.8477,125.9107,125.6857,125.7307,10097.0
2017-10-05 12:55:00,139.67,139.69,139.53,139.61,5938.0,125.7037,125.7217,125.5777,125.6497,5938.0
2017-10-05 13:00:00,139.56,139.6,139.5,139.59,3634.0,125.6047,125.6407,125.5507,125.6317,3634.0
2017-10-05 13:05:00,139.57,139.66,139.57,139.59,6386.0,125.6137,125.6947,125.6137,125.6317,6386.0
2017-10-05 13:10:00,139.58,139.58,139.47,139.53,3700.0,125.6227,125.6227,125.5237,125.5777,3700.0
2017-10-05 13:15:00,139.52,139.52,139.27,139.27,3000.0,125.5687,125.5687,125.3437,125.3437,3000.0
2017-10-05 13:20:00,139.25,139.33,139.21,139.21,3814.0,125.3257,125.3977,125.2897,125.2897,3814.0
2017-10-05 13:25:00,139.16,139.2,139.09,139.18,4899.0,125.2447,125.2807,125.1817,125.2627,4899.0
2017-10-05 13:30:00,139.24,139.24,139.06,139.18,3350.0,125.3167,125.3167,125.1547,125.2627,3350.0
2017-10-05 13:35:00,139.18,139.18,139.1,139.18,4491.0,125.2627,125.2627,125.1907,125.2627,4491.0
2017-10-05 13:40:00,139.13,139.22,139.12,139.22,1388.0,125.2177,125.2987,125.2087,125.2987,1388.0
2017-10-05 13:45:00,139.19,139.19,139.09,139.12,4601.0,125.2717,125.2717,125.1817,125.2087,4601.0
2017-10-05 13:50:00,139.12,139.3,139.12,139.3,2946.0,125.2087,125.3707,125.2087,125.3707,2946.0
2017-10-05 13:55:00,139.29,139.42,139.25,139.39,9777.0,125.3617,125.4787,125.3257,125.4517,9777.0
2017-10-05 14:00:00,139.39,139.53,139.38,139.53,4575.0,125.4517,125.5777,125.4427,125.5777,4575.0
2017-10-05 14:05:00,139.55,139.62,139.51,139.61,4850.0,125.5957,125.6587,125.5597,125.6497,4850.0
2017-10-05 14:10:00,139.58,139.63,139.56,139.59,6926.0,125.6227,125.6677,125.6047,125.6317,6926.0
2017-10-05 14:15:00,139.61,139.62,139.55,139.6,6177.0,125.6497,125.6587,125.5957,125.6407,6177.0
2017-10-05 14:20:00,139.64,139.64,139.54,139.58,4800.0,125.6767,125.6767,125.5867,125.6227,4800.0
2017-10-05 14:25:00,139.56,139.65,139.56,139.63,3219.0,125.6047,125.6857,125.6047,125.6677,3219.0
2017-10-05 14:30:00,139.63,139.8,139.61,139.8,11578.0,125.6677,125.8207,125.6497,125.8207,11578.0
2017-10-05 14:35:00,139.81,139.9,139.7,139.89,7535.0,125.8297,125.9107,125.7307,125.9017,7535.0
2017-10-05 14:40:00,139.89,140.08,139.82,140.05,32748.0,125.9017,126.0727,125.8387,126.0457,32748.0
2017-10-05 14:45:00,140.01,140.07,139.97,140.06,8767.0,126.0097,126.0637,125.9737,126.0547,8767.0
2017-10-05 14:50:00,140.05,140.11,139.84,139.85,6915.0,126.0457,126.0997,125.8567,125.8657,6915.0
2017-10-05 14:55:00,139.85,139.88,139.69,139.69,6702.0,125.8657,125.8927,125.7217,125.7217,6702.0
2017-10-05 15:00:00,139.72,139.91,139.7,139.87,7380.0,125.7487,125.9197,125.7307,125.8837,7380.0
2017-10-05 15:05:00,139.88,139.89,139.68,139.71,8898.0,125.8927,125.9017,125.7127,125.7397,8898.0
2017-10-05 15:10:00,139.72,139.76,139.57,139.57,9587.0,125.7487,125.7847,125.6137,125.6137,9587.0
2017-10-05 15:15:00,139.54,139.57,139.49,139.54,7300.0,125.5867,125.6137,125.5417,125.5867,7300.0
2017-10-05 15:20:00,139.53,139.56,139.51,139.55,3500.0,125.5777,125.6047,125.5597,125.5957,3500.0
2017-10-05 15:25:00,139.55,139.56,139.49,139.5,7817.0,125.5957,125.6047,125.5417,125.5507,7817.0
2017-10-05 15:30:00,139.52,139.56,139.5,139.53,9635.0,125.5687,125.6047,125.5507,125.5777,9635.0
2017-10-05 15:35:00,139.53,139.53,139.4,139.46,8300.0,125.5777,125.5777,125.4607,125.5147,8300.0
2017-10-05 15:40:00,139.48,139.71,139.48,139.65,18014.0,125.5327,125.7397,125.5327,125.6857,18014.0
2017-10-05 15:45:00,139.68,139.72,139.65,139.66,11981.0,125.7127,125.7487,125.6857,125.6947,11981.0
2017-10-05 15:50:00,139.66,139.66,139.41,139.47,14240.0,125.6947,125.6947,125.4697,125.5237,14240.0
2017-10-05 15:55:00,139.47,139.67,139.47,139.66,28554.0,125.5237,125.7037,125.5237,125.6947,28554.0
2017-10-06 09:30:00,135.73,136.99,134.7,136.32,165248.0,122.1577,123.2917,121.2307,122.6887,165248.0
2017-10-06 09:35:00,136.42,136.42,135.2,135.3,58266.0,122.7787,122.7787,121.6807,121.7707,58266.0
2017-10-06 09:40:00,135.31,135.31,134.75,134.88,65923.0,121.7797,121.7797,121.2757,121.3927,65923.0
2017-10-06 09:45:00,134.82,135.61,134.75,134.8,71941.0,121.3387,122.0497,121.2757,121.3207,71941.0
2017-10-06 09:50:00,134.85,135.1,134.54,134.91,43866.0,121.3657,121.5907,121.0867,121.4197,43866.0
2017-10-06 09:55:00,134.87,135.85,134.81,135.37,41794.0,121.3837,122.2657,121.3297,121.8337,41794.0
2017-10-06 10:00:00,135.34,135.34,134.94,135.12,19308.0,121.8067,121.8067,121.4467,121.6087,19308.0
2017-10-06 10:05:00,135.11,135.4,135.05,135.06,15348.0,121.5997,121.8607,121.5457,121.5547,15348.0
2017-10-06 10:10:00,135.12,135.3,135.06,135.27,14076.0,121.6087,121.7707,121.5547,121.7437,14076.0
2017-10-06 10:15:00,135.27,135.49,135.19,135.29,17482.0,121.7437,121.9417,121.6717,121.7617,17482.0
2017-10-06 10:20:00,135.28,135.34,135.06,135.34,28163.0,121.7527,121.8067,121.5547,121.8067,28163.0
2017-10-06 10:25:00,135.39,135.44,135.28,135.39,13336.0,121.8517,121.8967,121.7527,121.8517,13336.0
2017-10-06 10:30:00,135.32,135.43,135.23,135.33,6455.0,121.7887,121.8877,121.7077,121.7977,6455.0
2017-10-06 10:35:00,135.34,135.34,135.03,135.32,18674.0,121.8067,121.8067,121.5277,121.7887,18674.0
2017-10-06 10:40:00,135.23,135.7,135.12,135.68,11891.0,121.7077,122.1307,121.6087,122.1127,11891.0
2017-10-06 10:45:00,135.7,135.74,135.13,135.21,24537.0,122.1307,122.1667,121.6177,121.6897,24537.0
2017-10-06 10:50:00,135.15,135.36,135.09,135.09,9850.0,121.6357,121.8247,121.5817,121.5817,9850.0
2017-10-06 10:55:00,135.09,135.5,135.07,135.16,17179.0,121.5817,121.9507,121.5637,121.6447,17179.0
2017-10-06 11:00:00,135.17,135.59,135.15,135.59,13671.0,121.6537,122.0317,121.6357,122.0317,13671.0
2017-10-06 11:05:00,135.57,136.14,135.51,135.87,12554.0,122.0137,122.5267,121.9597,122.2837,12554.0
2017-10-06 11:10:00,135.78,136.14,135.76,135.89,16781.0,122.2027,122.5267,122.1847,122.3017,16781.0
2017-10-06 11:15:00,135.83,136.03,135.7,135.98,28379.0,122.2477,122.4277,122.1307,122.3827,28379.0
2017-10-06 11:20:00,135.99,136.13,135.76,136.08,14824.0,122.3917,122.5177,122.1847,122.4727,14824.0
2017-10-06 11:25:00,136.1,136.1,135.57,135.85,10370.0,122.4907,122.4907,122.0137,122.2657,10370.0
2017-10-06 11:30:00,135.81,135.92,135.71,135.78,5501.0,122.2297,122.3287,122.1397,122.2027,5501.0
2017-10-06 11:35:00,135.73,135.8,135.49,135.51,11270.0,122.1577,122.2207,121.9417,121.9597,11270.0
2017-10-06 11:40:00,135.55,135.66,135.39,135.56,12335.0,121.9957,122.0947,121.8517,122.0047,12335.0
2017-10-06 11:45:00,135.61,135.75,135.5,135.66,11382.0,122.0497,122.1757,121.9507,122.0947,11382.0
2017-10-06 11:50:00,135.54,135.57,135.33,135.46,7240.0,121.9867,122.0137,121.7977,121.9147,7240.0
2017-10-06 11:55:00,135.52,135.62,135.4,135.58,7417.0,121.9687,122.0587,121.8607,122.0227,7417.0
2017-10-06 12:00:00,135.64,135.65,135.31,135.49,6362.0,122.0767,122.0857,121.7797,121.9417,6362.0
2017-10-06 12:05:00,135.49,135.95,135.45,135.85,58764.0,121.9417,122.3557,121.9057,122.2657,58764.0
2017-10-06 12:10:00,135.81,136.41,135.73,136.02,38643.0,122.2297,122.7697,122.1577,122.4187,38643.0
2017-10-06 12:15:00,136.02,136.47,136.01,136.12,26320.0,122.4187,122.8237,122.4097,122.5087,26320.0
2017-10-06 12:20:00,136.05,136.35,136.05,136.27,12449.0,122.4457,122.7157,122.4457,122.6437,12449.0
2017-10-06 12:25:00,136.21,136.34,136.14,136.25,5250.0,122.5897,122.7067,122.5267,122.6257,5250.0
2017-10-06 12:30:00,136.27,136.38,136.19,136.3,4334.0,122.6437,122.7427,122.5717,122.6707,4334.0
2017-10-06 12:35:00,136.35,136.36,136.17,136.17,3615.0,122.7157,122.7247,122.5537,122.5537,3615.0
2017-10-06 12:40:00,136.17,136.21,135.95,136.09,11480.0,122.5537,122.5897,122.3557,122.4817,11480.0
2017-10-06 12:45:00,136.12,136.12,136.01,136.04,4769.0,122.5087,122.5087,122.4097,122.4367,4769.0
2017-10-06 12:50:00,136.04,136.07,135.9,135.99,15112.0,122.4367,122.4637,122.3107,122.3917,15112.0
2017-10-06 12:55:00,136.01,136.03,135.9,136.0,9899.0,122.4097,122.4277,122.3107,122.4007,9899.0
2017-10-06 13:00:00,136.0,136.4,135.96,136.03,34951.0,122.4007,122.7607,122.3647,122.4277,34951.0
2017-10-06 13:05:00,136.04,136.31,136.03,136.27,5486.0,122.4367,122.6797,122.4277,122.6437,5486.0
2017-10-06 13:10:00,136.24,136.42,136.19,136.42,18572.0,122.6167,122.7787,122.5717,122.7787,18572.0
2017-10-06 13:15:00,136.39,136.4,136.31,136.35,13920.0,122.7517,122.7607,122.6797,122.7157,13920.0
2017-10-06 13:20:00,136.26,136.47,136.23,136.41,11685.0,122.6347,122.8237,122.6077,122.7697,11685.0
2017-10-06 13:25:00,136.38,136.43,136.13,136.19,4665.0,122.7427,122.7877,122.5177,122.5717,4665.0
2017-10-06 13:30:00,136.12,136.41,136.12,136.41,10196.0,122.5087,122.7697,122.5087,122.7697,10196.0
2017-10-06 13:35:00,136.36,136.42,136.31,136.4,3325.0,122.7247,122.7787,122.6797,122.7607,3325.0
2017-10-06 13:40:00,136.4,136.43,136.3,136.41,5525.0,122.7607,122.7877,122.6707,122.7697,5525.0
2017-10-06 13:45:00,136.38,136.39,136.08,136.17,13422.0,122.7427,122.7517,122.4727,122.5537,13422.0
2017-10-06 13:50:00,136.22,136.22,136.06,136.13,5586.0,122.5987,122.5987,122.4547,122.5177,5586.0
2017-10-06 13:55:00,136.13,136.17,136.02,136.02,8982.0,122.5177,122.5537,122.4187,122.4187,8982.0
2017-10-06 14:00:00,136.04,136.23,136.02,136.23,10934.0,122.4367,122.6077,122.4187,122.6077,10934.0
2017-10-06 14:05:00,136.24,136.38,136.22,136.35,5343.0,122.6167,122.7427,122.5987,122.7157,5343.0
2017-10-06 14:10:00,136.35,136.45,136.21,136.25,11711.0,122.7157,122.8057,122.5897,122.6257,11711.0
2017-10-06 14:15:00,136.26,136.27,136.13,136.19,11130.0,122.6347,122.6437,122.5177,122.5717,11130.0
2017-10-06 14:20:00,136.17,136.23,136.12,136.19,14893.0,122.5537,122.6077,122.5087,122.5717,14893.0
2017-10-06 14:25:00,136.17,136.21,136.06,136.16,51322.0,122.5537,122.5897,122.4547,122.5447,51322.0
2017-10-06 14:30:00,136.18,136.23,136.14,136.21,7718.0,122.5627,122.6077,122.5267,122.5897,7718.0
2017-10-06 14:35:00,136.19,136.3,136.16,136.29,6386.0,122.5717,122.6707,122.5447,122.6617,6386.0
2017-10-06 14:40:00,136.31,136.31,136.24,136.3,6773.0,122.6797,122.6797,122.6167,122.6707,6773.0
2017-10-06 14:45:00,136.29,136.3,136.22,136.24,6926.0,122.6617,122.6707,122.5987,122.6167,6926.0
2017-10-06 14:50:00,136.25,136.31,136.24,136.31,10157.0,122.6257,122.6797,122.6167,122.6797,10157.0
2017-10-06 14:55:00,136.31,136.62,136.25,136.55,16991.0,122.6797,122.9587,122.6257,122.8957,16991.0
2017-10-06 15:00:00,136.57,136.7,136.53,136.7,11466.0,122.9137,123.0307,122.8777,123.0307,11466.0
2017-10-06 15:05:00,136.72,137.07,136.72,137.05,24127.0,123.0487,123.3637,123.0487,123.3457,24127.0
2017-10-06 15:10:00,137.06,137.14,136.78,136.96,11754.0,123.3547,123.4267,123.1027,123.2647,11754.0
2017-10-06 15:15:00,136.94,136.94,136.7,136.73,12253.0,123.2467,123.2467,123.0307,123.0577,12253.0
2017-10-06 15:20:00,136.76,136.77,136.6,136.65,9231.0,123.0847,123.0937,122.9407,122.9857,9231.0
2017-10-06 15:25:00,136.65,136.65,136.58,136.59,8126.0,122.9857,122.9857,122.9227,122.9317,8126.0
2017-10-06 15:30:00,136.58,136.93,136.58,136.92,20513.0,122.9227,123.2377,122.9227,123.2287,20513.0
2017-10-06 15:35:00,136.91,137.0,136.82,136.89,14828.0,123.2197,123.3007,123.1387,123.2017,14828.0
2017-10-06 15:40:00,136.94,137.01,136.88,136.95,12806.0,123.2467,123.3097,123.1927,123.2557,12806.0
2017-10-06 15:45:00,136.97,137.09,136.94,136.94,26334.0,123.2737,123.3817,123.2467,123.2467,26334.0
2017-10-06 15:50:00,136.98,137.03,136.95,137.01,28430.0,123.2827,123.3277,123.2557,123.3097,28430.0
2017-10-06 15:55:00,137.01,137.22,137.0,137.17,49770.0,123.3097,123.4987,123.3007,123.4537,49770.0
2017-10-09 09:30:00,137.55,138.1,137.5,137.62,30385.0,123.7957,124.2907,123.7507,123.8587,30385.0
2017-10-09 09:35:00,137.6,137.68,137.04,137.3,14086.0,123.8407,123.9127,123.3367,123.5707,14086.0
2017-10-09 09:40:00,137.31,137.51,137.19,137.2,6759.0,123.5797,123.7597,123.4717,123.4807,6759.0
2017-10-09 09:45:00,137.27,137.27,136.04,136.18,18985.0,123.5437,123.5437,122.4367,122.5627,18985.0
2017-10-09 09:50:00,136.13,136.23,135.81,135.95,22437.0,122.5177,122.6077,122.2297,122.3557,22437.0
2017-10-09 09:55:00,135.95,136.07,135.52,135.88,28807.0,122.3557,122.4637,121.9687,122.2927,28807.0
2017-10-09 10:00:00,135.89,135.91,135.69,135.9,9872.0,122.3017,122.3197,122.1217,122.3107,9872.0
2017-10-09 10:05:00,135.92,136.03,135.72,135.8,11959.0,122.3287,122.4277,122.1487,122.2207,11959.0
2017-10-09 10:10:00,135.9,136.04,135.79,136.0,16260.0,122.3107,122.4367,122.2117,122.4007,16260.0
2017-10-09 10:15:00,136.0,136.15,135.79,136.02,9392.0,122.4007,122.5357,122.2117,122.4187,9392.0
2017-10-09 10:20:00,136.1,136.11,135.93,135.96,7220.0,122.4907,122.4997,122.3377,122.3647,7220.0
2017-10-09 10:25:00,135.98,136.25,135.95,136.06,29940.0,122.3827,122.6257,122.3557,122.4547,29940.0
2017-10-09 10:30:00,136.1,136.14,136.03,136.04,3661.0,122.4907,122.5267,122.4277,122.4367,3661.0
2017-10-09 10:35:00,136.09,136.14,136.05,136.09,6098.0,122.4817,122.5267,122.4457,122.4817,6098.0
2017-10-09 10:40:00,136.06,136.11,135.81,135.89,33282.0,122.4547,122.4997,122.2297,122.3017,33282.0
2017-10-09 10:45:00,135.87,135.89,135.62,135.62,25297.0,122.2837,122.3017,122.0587,122.0587,25297.0
2017-10-09 10:50:00,135.62,135.62,135.23,135.47,22027.0,122.0587,122.0587,121.7077,121.9237,22027.0
2017-10-09 10:55:00,135.53,135.59,135.39,135.39,5491.0,121.9777,122.0317,121.8517,121.8517,5491.0
2017-10-09 11:00:00,135.47,135.79,135.47,135.79,8195.0,121.9237,122.2117,121.9237,122.2117,8195.0
2017-10-09 11:05:00,135.83,135.89,135.75,135.87,10761.0,122.2477,122.3017,122.1757,122.2837,10761.0
2017-10-09 11:10:00,135.94,136.15,135.81,136.14,7283.0,122.3467,122.5357,122.2297,122.5267,7283.0
2017-10-09 11:15:00,136.15,136.2,136.12,136.17,5352.0,122.5357,122.5807,122.5087,122.5537,5352.0
2017-10-09 11:20:00,136.16,136.22,136.03,136.19,7405.0,122.5447,122.5987,122.4277,122.5717,7405.0
2017-10-09 11:25:00,136.22,136.46,136.22,136.31,7777.0,122.5987,122.8147,122.5987,122.6797,7777.0
2017-10-09 11:30:00,136.38,136.75,136.35,136.73,9420.0,122.7427,123.0757,122.7157,123.0577,9420.0
2017-10-09 11:35:00,136.72,136.72,136.48,136.5,10127.0,123.0487,123.0487,122.8327,122.8507,10127.0
2017-10-09 11:40:00,136.42,136.51,136.33,136.34,6800.0,122.7787,122.8597,122.6977,122.7067,6800.0
2017-10-09 11:45:00,136.38,136.58,136.38,136.58,3975.0,122.7427,122.9227,122.7427,122.9227,3975.0
2017-10-09 11:50:00,136.54,136.54,136.36,136.36,6518.0,122.8867,122.8867,122.7247,122.7247,6518.0
2017-10-09 11:55:00,136.4,136.53,136.36,136.5,3840.0,122.7607,122.8777,122.7247,122.8507,3840.0
2017-10-09 12:00:00,136.49,136.61,136.49,136.55,9380.0,122.8417,122.9497,122.8417,122.8957,9380.0
2017-10-09 12:05:00,136.52,136.55,136.43,136.47,6225.0,122.8687,122.8957,122.7877,122.8237,6225.0
2017-10-09 12:10:00,136.45,136.48,136.35,136.39,3913.0,122.8057,122.8327,122.7157,122.7517,3913.0
2017-10-09 12:15:00,136.35,136.4,136.32,136.38,7309.0,122.7157,122.7607,122.6887,122.7427,7309.0
2017-10-09 12:20:00,136.39,136.39,136.29,136.36,3562.0,122.7517,122.7517,122.6617,122.7247,3562.0
2017-10-09 12:25:00,136.37,136.43,136.35,136.38,2099.0,122.7337,122.7877,122.7157,122.7427,2099.0
2017-10-09 12:30:00,136.34,136.55,136.32,136.55,8721.0,122.7067,122.8957,122.6887,122.8957,8721.0
2017-10-09 12:35:00,136.58,136.8,136.57,136.77,6129.0,122.9227,123.1207,122.9137,123.0937,6129.0
2017-10-09 12:40:00,136.7,136.8,136.68,136.72,3086.0,123.0307,123.1207,123.0127,123.0487,3086.0
2017-10-09 12:45:00,136.74,136.75,136.62,136.68,9188.0,123.0667,123.0757,122.9587,123.0127,9188.0
2017-10-09 12:50:00,136.63,136.63,136.53,136.53,1760.0,122.9677,122.9677,122.8777,122.8777,1760.0
2017-10-09 12:55:00,136.55,136.58,136.51,136.55,1700.0,122.8957,122.9227,122.8597,122.8957,1700.0
2017-10-09 13:00:00,136.55,136.63,136.55,136.59,1900.0,122.8957,122.9677,122.8957,122.9317,1900.0
2017-10-09 13:05:00,136.6,136.72,136.59,136.67,5854.0,122.9407,123.0487,122.9317,123.0037,5854.0
2017-10-09 13:10:00,136.71,136.74,136.65,136.67,5690.0,123.0397,123.0667,122.9857,123.0037,5690.0
2017-10-09 13:15:00,136.68,136.74,136.65,136.74,2945.0,123.0127,123.0667,122.9857,123.0667,2945.0
2017-10-09 13:20:00,136.78,136.78,136.58,136.72,4398.0,123.1027,123.1027,122.9227,123.0487,4398.0
2017-10-09 13:25:00,136.72,136.95,136.7,136.86,9393.0,123.0487,123.2557,123.0307,123.1747,9393.0
2017-10-09 13:30:00,136.87,136.99,136.87,136.94,3594.0,123.1837,123.2917,123.1837,123.2467,3594.0
2017-10-09 13:35:00,136.96,136.96,136.96,136.96,100.0,123.2647,123.2647,123.2647,123.2647,100.0
2017-10-09 13:40:00,136.91,137.03,136.91,137.03,3375.0,123.2197,123.3277,123.2197,123.3277,3375.0
2017-10-09 13:45:00,137.02,137.13,137.0,137.04,3929.0,123.3187,123.4177,123.3007,123.3367,3929.0
2017-10-09 13:50:00,137.0,137.05,136.92,137.0,5740.0,123.3007,123.3457,123.2287,123.3007,5740.0
2017-10-09 13:55:00,137.05,137.05,136.77,136.77,1466.0,123.3457,123.3457,123.0937,123.0937,1466.0
2017-10-09 14:00:00,136.79,136.97,136.79,136.97,4431.0,123.1117,123.2737,123.1117,123.2737,4431.0
2017-10-09 14:05:00,136.96,136.99,136.7,136.75,13102.0,123.2647,123.2917,123.0307,123.0757,13102.0
2017-10-09 14:10:00,136.77,136.77,136.58,136.69,13464.0,123.0937,123.0937,122.9227,123.0217,13464.0
2017-10-09 14:15:00,136.68,136.72,136.56,136.63,2772.0,123.0127,123.0487,122.9047,122.9677,2772.0
2017-10-09 14:20:00,136.62,136.64,136.37,136.6,8683.0,122.9587,122.9767,122.7337,122.9407,8683.0
2017-10-09 14:25:00,136.58,136.61,136.47,136.53,3368.0,122.9227,122.9497,122.8237,122.8777,3368.0
2017-10-09 14:30:00,136.56,136.56,136.46,136.46,1733.0,122.9047,122.9047,122.8147,122.8147,1733.0
2017-10-09 14:35:00,136.51,136.53,136.45,136.53,1700.0,122.8597,122.8777,122.8057,122.8777,1700.0
2017-10-09 14:40:00,136.52,136.53,136.44,136.47,3847.0,122.8687,122.8777,122.7967,122.8237,3847.0
2017-10-09 14:45:00,136.49,136.49,136.27,136.28,11869.0,122.8417,122.8417,122.6437,122.6527,11869.0
2017-10-09 14:50:00,136.28,136.43,136.28,136.41,3209.0,122.6527,122.7877,122.6527,122.7697,3209.0
2017-10-09 14:55:00,136.42,136.44,136.32,136.32,1864.0,122.7787,122.7967,122.6887,122.6887,1864.0
2017-10-09 15:00:00,136.31,136.38,136.26,136.29,6683.0,122.6797,122.7427,122.6347,122.6617,6683.0
2017-10-09 15:05:00,136.29,136.35,136.28,136.35,1335.0,122.6617,122.7157,122.6527,122.7157,1335.0
2017-10-09 15:10:00,136.41,136.41,136.21,136.25,5636.0,122.7697,122.7697,122.5897,122.6257,5636.0
2017-10-09 15:15:00,136.26,136.35,136.24,136.35,4464.0,122.6347,122.7157,122.6167,122.7157,4464.0
2017-10-09 15:20:00,136.34,136.34,136.27,136.29,7106.0,122.7067,122.7067,122.6437,122.6617,7106.0
2017-10-09 15:25:00,136.3,136.32,136.28,136.3,3940.0,122.6707,122.6887,122.6527,122.6707,3940.0
2017-10-09 15:30:00,136.33,136.4,136.33,136.38,7667.0,122.6977,122.7607,122.6977,122.7427,7667.0
2017-10-09 15:35:00,136.35,136.36,136.24,136.36,8471.0,122.7157,122.7247,122.6167,122.7247,8471.0
2017-10-09 15:40:00,136.35,136.35,136.28,136.28,9270.0,122.7157,122.7157,122.6527,122.6527,9270.0
2017-10-09 15:45:00,136.31,136.4,136.26,136.38,21575.0,122.6797,122.7607,122.6347,122.7427,21575.0
2017-10-09 15:50:00,136.4,136.6,136.4,136.59,13838.0,122.7607,122.9407,122.7607,122.9317,13838.0
2017-10-09 15:55:00,136.57,136.61,136.49,136.54,30763.0,122.9137,122.9497,122.8417,122.8867,30763.0
2017-10-10 09:30:00,137.24,137.29,136.44,136.58,36848.0,123.5167,123.5617,122.7967,122.9227,36848.0
2017-10-10 09:35:00,136.31,136.72,136.22,136.72,8451.0,122.6797,123.0487,122.5987,123.0487,8451.0
2017-10-10 09:40:00,136.66,136.89,136.61,136.78,8358.0,122.9947,123.2017,122.9497,123.1027,8358.0
2017-10-10 09:45:00,136.77,136.81,136.04,136.05,11377.0,123.0937,123.1297,122.4367,122.4457,11377.0
2017-10-10 09:50:00,136.05,136.3,135.83,136.3,22019.0,122.4457,122.6707,122.2477,122.6707,22019.0
2017-10-10 09:55:00,136.19,136.43,136.13,136.43,12865.0,122.5717,122.7877,122.5177,122.7877,12865.0
2017-10-10 10:00:00,136.5,136.93,136.5,136.84,13953.0,122.8507,123.2377,122.8507,123.1567,13953.0
2017-10-10 10:05:00,136.85,137.07,136.77,137.06,9626.0,123.1657,123.3637,123.0937,123.3547,9626.0
2017-10-10 10:10:00,137.08,137.1,136.82,136.92,11834.0,123.3727,123.3907,123.1387,123.2287,11834.0
2017-10-10 10:15:00,136.91,137.21,136.83,137.15,13041.0,123.2197,123.4897,123.1477,123.4357,13041.0
2017-10-10 10:20:00,137.12,137.32,136.98,137.32,7839.0,123.4087,123.5887,123.2827,123.5887,7839.0
2017-10-10 10:25:00,137.32,137.67,137.26,137.63,13303.0,123.5887,123.9037,123.5347,123.8677,13303.0
2017-10-10 10:30:00,137.67,137.67,137.43,137.56,6489.0,123.9037,123.9037,123.6877,123.8047,6489.0
2017-10-10 10:35:00,137.5,137.67,137.12,137.17,9845.0,123.7507,123.9037,123.4087,123.4537,9845.0
2017-10-10 10:40:00,137.18,137.6,137.12,137.6,8271.0,123.4627,123.8407,123.4087,123.8407,8271.0
2017-10-10 10:45:00,137.55,137.66,137.54,137.61,4203.0,123.7957,123.8947,123.7867,123.8497,4203.0
2017-10-10 10:50:00,137.58,137.58,137.26,137.36,5921.0,123.8227,123.8227,123.5347,123.6247,5921.0
2017-10-10 10:55:00,137.41,137.44,137.3,137.3,4461.0,123.6697,123.6967,123.5707,123.5707,4461.0
2017-10-10 11:00:00,137.3,137.42,137.25,137.33,4670.0,123.5707,123.6787,123.5257,123.5977,4670.0
2017-10-10 11:05:00,137.26,137.54,137.26,137.46,5235.0,123.5347,123.7867,123.5347,123.7147,5235.0
2017-10-10 11:10:00,137.54,137.57,137.32,137.47,7922.0,123.7867,123.8137,123.5887,123.7237,7922.0
2017-10-10 11:15:00,137.55,137.65,137.55,137.6,5235.0,123.7957,123.8857,123.7957,123.8407,5235.0
2017-10-10 11:20:00,137.55,137.57,137.41,137.41,6213.0,123.7957,123.8137,123.6697,123.6697,6213.0
2017-10-10 11:25:00,137.47,137.61,137.4,137.61,6225.0,123.7237,123.8497,123.6607,123.8497,6225.0
2017-10-10 11:30:00,137.56,137.84,137.56,137.81,4872.0,123.8047,124.0567,123.8047,124.0297,4872.0
2017-10-10 11:35:00,137.79,137.92,137.7,137.7,5014.0,124.0117,124.1287,123.9307,123.9307,5014.0
2017-10-10 11:40:00,137.78,137.78,137.7,137.75,3744.0,124.0027,124.0027,123.9307,123.9757,3744.0
2017-10-10 11:45:00,137.78,137.92,137.78,137.83,3804.0,124.0027,124.1287,124.0027,124.0477,3804.0
2017-10-10 11:50:00,137.89,137.89,137.66,137.66,4793.0,124.1017,124.1017,123.8947,123.8947,4793.0
2017-10-10 11:55:00,137.71,137.72,137.6,137.62,11139.0,123.9397,123.9487,123.8407,123.8587,11139.0
2017-10-10 12:00:00,137.62,138.09,137.62,138.07,14301.0,123.8587,124.2817,123.8587,124.2637,14301.0
2017-10-10 12:05:00,138.06,138.15,137.68,137.68,5804.0,124.2547,124.3357,123.9127,123.9127,5804.0
2017-10-10 12:10:00,137.62,137.69,137.31,137.47,12970.0,123.8587,123.9217,123.5797,123.7237,12970.0
2017-10-10 12:15:00,137.48,137.71,137.48,137.64,2716.0,123.7327,123.9397,123.7327,123.8767,2716.0
2017-10-10 12:20:00,137.63,137.63,137.49,137.55,5760.0,123.8677,123.8677,123.7417,123.7957,5760.0
2017-10-10 12:25:00,137.51,137.53,137.42,137.42,5692.0,123.7597,123.7777,123.6787,123.6787,5692.0
2017-10-10 12:30:00,137.44,137.68,137.44,137.64,4642.0,123.6967,123.9127,123.6967,123.8767,4642.0
2017-10-10 12:35:00,137.62,137.67,137.6,137.67,2942.0,123.8587,123.9037,123.8407,123.9037,2942.0
2017-10-10 12:40:00,137.72,137.89,137.72,137.88,2440.0,123.9487,124.1017,123.9487,124.0927,2440.0
2017-10-10 12:45:00,137.92,137.92,137.64,137.68,4000.0,124.1287,124.1287,123.8767,123.9127,4000.0
2017-10-10 12:50:00,137.67,137.7,137.42,137.42,1934.0,123.9037,123.9307,123.6787,123.6787,1934.0
2017-10-10 12:55:00,137.53,137.55,137.43,137.52,4615.0,123.7777,123.7957,123.6877,123.7687,4615.0
2017-10-10 13:00:00,137.53,137.55,137.33,137.55,4335.0,123.7777,123.7957,123.5977,123.7957,4335.0
2017-10-10 13:05:00,137.55,137.56,137.26,137.32,7012.0,123.7957,123.8047,123.5347,123.5887,7012.0
2017-10-10 13:10:00,137.34,137.59,137.33,137.47,5705.0,123.6067,123.8317,123.5977,123.7237,5705.0
2017-10-10 13:15:00,137.4,137.55,137.32,137.38,3100.0,123.6607,123.7957,123.5887,123.6427,3100.0
2017-10-10 13:20:00,137.34,137.42,137.27,137.4,8641.0,123.6067,123.6787,123.5437,123.6607,8641.0
2017-10-10 13:25:00,137.37,137.45,137.31,137.36,4234.0,123.6337,123.7057,123.5797,123.6247,4234.0
2017-10-10 13:30:00,137.43,137.46,137.38,137.4,2599.0,123.6877,123.7147,123.6427,123.6607,2599.0
2017-10-10 13:35:00,137.46,137.62,137.38,137.62,5914.0,123.7147,123.8587,123.6427,123.8587,5914.0
2017-10-10 13:40:00,137.62,137.7,137.54,137.54,3310.0,123.8587,123.9307,123.7867,123.7867,3310.0
2017-10-10 13:45:00,137.56,137.56,137.45,137.5,9484.0,123.8047,123.8047,123.7057,123.7507,9484.0
2017-10-10 13:50:00,137.51,137.6,137.48,137.6,4600.0,123.7597,123.8407,123.7327,123.8407,4600.0
2017-10-10 13:55:00,137.59,137.62,137.47,137.5,14100.0,123.8317,123.8587,123.7237,123.7507,14100.0
2017-10-10 14:00:00,137.51,137.59,137.47,137.5,5590.0,123.7597,123.8317,123.7237,123.7507,5590.0
2017-10-10 14:05:00,137.48,137.59,137.47,137.59,7427.0,123.7327,123.8317,123.7237,123.8317,7427.0
2017-10-10 14:10:00,137.61,137.64,137.56,137.61,2377.0,123.8497,123.8767,123.8047,123.8497,2377.0
2017-10-10 14:15:00,137.64,137.7,137.58,137.58,3154.0,123.8767,123.9307,123.8227,123.8227,3154.0
2017-10-10 14:20:00,137.62,137.62,137.45,137.45,5004.0,123.8587,123.8587,123.7057,123.7057,5004.0
2017-10-10 14:25:00,137.42,137.44,137.38,137.38,4143.0,123.6787,123.6967,123.6427,123.6427,4143.0
2017-10-10 14:30:00,137.39,137.51,137.38,137.5,4507.0,123.6517,123.7597,123.6427,123.7507,4507.0
2017-10-10 14:35:00,137.48,137.48,137.41,137.42,2800.0,123.7327,123.7327,123.6697,123.6787,2800.0
2017-10-10 14:40:00,137.4,137.52,137.4,137.51,4534.0,123.6607,123.7687,123.6607,123.7597,4534.0
2017-10-10 14:45:00,137.49,137.5,137.46,137.5,3835.0,123.7417,123.7507,123.7147,123.7507,3835.0
2017-10-10 14:50:00,137.5,137.54,137.5,137.54,2900.0,123.7507,123.7867,123.7507,123.7867,2900.0
2017-10-10 14:55:00,137.53,137.6,137.51,137.6,6922.0,123.7777,123.8407,123.7597,123.8407,6922.0
2017-10-10 15:00:00,137.61,137.71,137.57,137.7,5921.0,123.8497,123.9397,123.8137,123.9307,5921.0
2017-10-10 15:05:00,137.68,137.74,137.62,137.65,6371.0,123.9127,123.9667,123.8587,123.8857,6371.0
2017-10-10 15:10:00,137.61,137.64,137.56,137.64,5605.0,123.8497,123.8767,123.8047,123.8767,5605.0
2017-10-10 15:15:00,137.64,137.65,137.51,137.53,5353.0,123.8767,123.8857,123.7597,123.7777,5353.0
2017-10-10 15:20:00,137.54,137.56,137.43,137.56,9126.0,123.7867,123.8047,123.6877,123.8047,9126.0
2017-10-10 15:25:00,137.58,137.63,137.52,137.59,7038.0,123.8227,123.8677,123.7687,123.8317,7038.0
2017-10-10 15:30:00,137.59,137.62,137.54,137.57,6333.0,123.8317,123.8587,123.7867,123.8137,6333.0
2017-10-10 15:35:00,137.56,137.61,137.53,137.59,9075.0,123.8047,123.8497,123.7777,123.8317,9075.0
2017-10-10 15:40:00,137.58,137.74,137.58,137.74,12345.0,123.8227,123.9667,123.8227,123.9667,12345.0
2017-10-10 15:45:00,137.73,137.8,137.64,137.78,20314.0,123.9577,124.0207,123.8767,124.0027,20314.0
2017-10-10 15:50:00,137.79,137.79,137.67,137.68,9748.0,124.0117,124.0117,123.9037,123.9127,9748.0
2017-10-10 15:55:00,137.68,137.78,137.65,137.78,33044.0,123.9127,124.0027,123.8857,124.0027,33044.0
2017-10-11 09:30:00,138.0,138.22,137.07,137.19,41982.0,124.2007,124.3987,123.3637,123.4717,41982.0
2017-10-11 09:35:00,137.17,137.68,137.02,137.32,12470.0,123.4537,123.9127,123.3187,123.5887,12470.0
2017-10-11 09:40:00,137.4,137.4,136.95,137.18,17787.0,123.6607,123.6607,123.2557,123.4627,17787.0
2017-10-11 09:45:00,137.17,137.35,136.96,137.05,17038.0,123.4537,123.6157,123.2647,123.3457,17038.0
2017-10-11 09:50:00,137.03,137.3,137.03,137.22,8151.0,123.3277,123.5707,123.3277,123.4987,8151.0
2017-10-11 09:55:00,137.22,137.5,137.15,137.45,11195.0,123.4987,123.7507,123.4357,123.7057,11195.0
2017-10-11 10:00:00,137.39,137.41,137.23,137.36,5615.0,123.6517,123.6697,123.5077,123.6247,5615.0
2017-10-11 10:05:00,137.36,137.37,136.99,137.0,8557.0,123.6247,123.6337,123.2917,123.3007,8557.0
2017-10-11 10:10:00,137.0,137.06,136.82,136.93,10924.0,123.3007,123.3547,123.1387,123.2377,10924.0
2017-10-11 10:15:00,136.93,136.95,136.78,136.89,9222.0,123.2377,123.2557,123.1027,123.2017,9222.0
2017-10-11 10:20:00,136.93,136.94,136.83,136.93,2943.0,123.2377,123.2467,123.1477,123.2377,2943.0
2017-10-11 10:25:00,136.88,137.21,136.88,136.99,26165.0,123.1927,123.4897,123.1927,123.2917,26165.0
2017-10-11 10:30:00,137.07,137.08,136.77,136.87,19811.0,123.3637,123.3727,123.0937,123.1837,19811.0
2017-10-11 10:35:00,136.87,137.1,136.71,136.93,13912.0,123.1837,123.3907,123.0397,123.2377,13912.0
2017-10-11 10:40:00,136.83,137.07,136.81,136.99,8920.0,123.1477,123.3637,123.1297,123.2917,8920.0
2017-10-11 10:45:00,136.99,137.03,136.82,136.82,9438.0,123.2917,123.3277,123.1387,123.1387,9438.0
2017-10-11 10:50:00,136.78,136.82,136.67,136.74,7980.0,123.1027,123.1387,123.0037,123.0667,7980.0
2017-10-11 10:55:00,136.71,136.77,136.52,136.52,5770.0,123.0397,123.0937,122.8687,122.8687,5770.0
2017-10-11 11:00:00,136.56,136.71,136.37,136.71,13800.0,122.9047,123.0397,122.7337,123.0397,13800.0
2017-10-11 11:05:00,136.71,136.82,136.71,136.82,4698.0,123.0397,123.1387,123.0397,123.1387,4698.0
2017-10-11 11:10:00,136.89,136.99,136.89,136.99,4003.0,123.2017,123.2917,123.2017,123.2917,4003.0
2017-10-11 11:15:00,136.98,136.98,136.81,136.81,5721.0,123.2827,123.2827,123.1297,123.1297,5721.0
2017-10-11 11:20:00,136.85,136.9,136.76,136.85,8925.0,123.1657,123.2107,123.0847,123.1657,8925.0
2017-10-11 11:25:00,136.79,136.82,136.69,136.79,4597.0,123.1117,123.1387,123.0217,123.1117,4597.0
2017-10-11 11:30:00,136.8,137.03,136.78,137.02,10986.0,123.1207,123.3277,123.1027,123.3187,10986.0
2017-10-11 11:35:00,136.98,136.99,136.78,136.93,10179.0,123.2827,123.2917,123.1027,123.2377,10179.0
2017-10-11 11:40:00,136.9,136.92,136.77,136.79,1450.0,123.2107,123.2287,123.0937,123.1117,1450.0
2017-10-11 11:45:00,136.75,136.75,136.63,136.65,3650.0,123.0757,123.0757,122.9677,122.9857,3650.0
2017-10-11 11:50:00,136.62,136.75,136.56,136.75,6462.0,122.9587,123.0757,122.9047,123.0757,6462.0
2017-10-11 11:55:00,136.78,136.87,136.64,136.7,2801.0,123.1027,123.1837,122.9767,123.0307,2801.0
2017-10-11 12:00:00,136.7,136.77,136.66,136.72,6926.0,123.0307,123.0937,122.9947,123.0487,6926.0
2017-10-11 12:05:00,136.75,136.83,136.74,136.75,2902.0,123.0757,123.1477,123.0667,123.0757,2902.0
2017-10-11 12:10:00,136.74,137.0,136.69,136.9,12200.0,123.0667,123.3007,123.0217,123.2107,12200.0
2017-10-11 12:15:00,136.9,136.93,136.74,136.88,4820.0,123.2107,123.2377,123.0667,123.1927,4820.0
2017-10-11 12:20:00,136.84,136.87,136.79,136.79,3100.0,123.1567,123.1837,123.1117,123.1117,3100.0
2017-10-11 12:25:00,136.76,136.82,136.69,136.69,3370.0,123.0847,123.1387,123.0217,123.0217,3370.0
2017-10-11 12:30:00,136.72,136.75,136.55,136.61,7057.0,123.0487,123.0757,122.8957,122.9497,7057.0
2017-10-11 12:35:00,136.58,136.69,136.56,136.69,4216.0,122.9227,123.0217,122.9047,123.0217,4216.0
2017-10-11 12:40:00,136.64,136.72,136.62,136.72,5500.0,122.9767,123.0487,122.9587,123.0487,5500.0
2017-10-11 12:45:00,136.65,136.65,136.62,136.62,400.0,122.9857,122.9857,122.9587,122.9587,400.0
2017-10-11 12:50:00,136.64,136.86,136.54,136.85,5619.0,122.9767,123.1747,122.8867,123.1657,5619.0
2017-10-11 12:55:00,136.83,136.95,136.83,136.95,4055.0,123.1477,123.2557,123.1477,123.2557,4055.0
2017-10-11 13:00:00,136.93,136.98,136.91,136.92,3451.0,123.2377,123.2827,123.2197,123.2287,3451.0
2017-10-11 13:05:00,136.94,137.0,136.9,137.0,4805.0,123.2467,123.3007,123.2107,123.3007,4805.0
2017-10-11 13:10:00,136.99,137.36,136.99,137.23,10848.0,123.2917,123.6247,123.2917,123.5077,10848.0
2017-10-11 13:15:00,137.22,137.56,137.13,137.56,16577.0,123.4987,123.8047,123.4177,123.8047,16577.0
2017-10-11 13:20:00,137.55,137.55,137.18,137.28,4850.0,123.7957,123.7957,123.4627,123.5527,4850.0
2017-10-11 13:25:00,137.14,137.22,137.13,137.13,2025.0,123.4267,123.4987,123.4177,123.4177,2025.0
2017-10-11 13:30:00,137.13,137.13,137.02,137.09,2755.0,123.4177,123.4177,123.3187,123.3817,2755.0
2017-10-11 13:35:00,137.03,137.03,136.95,136.95,3382.0,123.3277,123.3277,123.2557,123.2557,3382.0
2017-10-11 13:40:00,136.95,137.03,136.93,136.93,4319.0,123.2557,123.3277,123.2377,123.2377,4319.0
2017-10-11 13:45:00,136.92,137.17,136.87,137.13,9013.0,123.2287,123.4537,123.1837,123.4177,9013.0
2017-10-11 13:50:00,137.14,137.16,137.02,137.02,1700.0,123.4267,123.4447,123.3187,123.3187,1700.0
2017-10-11 13:55:00,136.99,137.06,136.8,136.8,1534.0,123.2917,123.3547,123.1207,123.1207,1534.0
2017-10-11 14:00:00,136.76,137.16,136.76,137.07,6043.0,123.0847,123.4447,123.0847,123.3637,6043.0
2017-10-11 14:05:00,137.11,137.18,136.99,137.09,7175.0,123.3997,123.4627,123.2917,123.3817,7175.0
2017-10-11 14:10:00,137.13,137.23,136.94,137.23,9472.0,123.4177,123.5077,123.2467,123.5077,9472.0
2017-10-11 14:15:00,137.3,137.46,137.19,137.38,7377.0,123.5707,123.7147,123.4717,123.6427,7377.0
2017-10-11 14:20:00,137.42,137.46,137.11,137.24,7877.0,123.6787,123.7147,123.3997,123.5167,7877.0
2017-10-11 14:25:00,137.16,137.38,137.12,137.38,3699.0,123.4447,123.6427,123.4087,123.6427,3699.0
2017-10-11 14:30:00,137.36,137.39,137.08,137.17,5536.0,123.6247,123.6517,123.3727,123.4537,5536.0
2017-10-11 14:35:00,137.16,137.17,137.06,137.14,3804.0,123.4447,123.4537,123.3547,123.4267,3804.0
2017-10-11 14:40:00,137.14,137.3,137.13,137.3,2800.0,123.4267,123.5707,123.4177,123.5707,2800.0
2017-10-11 14:45:00,137.25,137.26,137.02,137.02,2925.0,123.5257,123.5347,123.3187,123.3187,2925.0
2017-10-11 14:50:00,137.07,137.5,137.01,137.5,7725.0,123.3637,123.7507,123.3097,123.7507,7725.0
2017-10-11 14:55:00,137.5,137.54,137.26,137.28,5083.0,123.7507,123.7867,123.5347,123.5527,5083.0
2017-10-11 15:00:00,137.28,137.31,137.23,137.23,5458.0,123.5527,123.5797,123.5077,123.5077,5458.0
2017-10-11 15:05:00,137.26,137.28,137.14,137.15,10320.0,123.5347,123.5527,123.4267,123.4357,10320.0
2017-10-11 15:10:00,137.17,137.32,137.15,137.31,4051.0,123.4537,123.5887,123.4357,123.5797,4051.0
2017-10-11 15:15:00,137.28,137.29,137.21,137.22,5475.0,123.5527,123.5617,123.4897,123.4987,5475.0
2017-10-11 15:20:00,137.25,137.32,137.22,137.22,7543.0,123.5257,123.5887,123.4987,123.4987,7543.0
2017-10-11 15:25:00,137.21,137.35,137.2,137.35,4715.0,123.4897,123.6157,123.4807,123.6157,4715.0
2017-10-11 15:30:00,137.34,137.42,137.33,137.41,7843.0,123.6067,123.6787,123.5977,123.6697,7843.0
2017-10-11 15:35:00,137.42,137.59,137.39,137.57,13086.0,123.6787,123.8317,123.6517,123.8137,13086.0
2017-10-11 15:40:00,137.58,137.64,137.56,137.59,11110.0,123.8227,123.8767,123.8047,123.8317,11110.0
2017-10-11 15:45:00,137.59,137.63,137.45,137.47,15422.0,123.8317,123.8677,123.7057,123.7237,15422.0
2017-10-11 15:50:00,137.49,137.53,137.46,137.51,20425.0,123.7417,123.7777,123.7147,123.7597,20425.0
2017-10-11 15:55:00,137.52,137.53,137.33,137.43,62714.0,123.7687,123.7777,123.5977,123.6877,62714.0
2017-10-12 09:30:00,137.0,137.69,136.96,137.18,39953.0,123.3007,123.9217,123.2647,123.4627,39953.0
2017-10-12 09:35:00,137.18,137.78,137.09,137.56,11438.0,123.4627,124.0027,123.3817,123.8047,11438.0
2017-10-12 09:40:00,137.63,137.69,137.47,137.68,3099.0,123.8677,123.9217,123.7237,123.9127,3099.0
2017-10-12 09:45:00,137.76,137.98,137.6,137.98,5894.0,123.9847,124.1827,123.8407,124.1827,5894.0
2017-10-12 09:50:00,138.0,138.24,137.96,138.03,4826.0,124.2007,124.4167,124.1647,124.2277,4826.0
2017-10-12 09:55:00,138.08,138.18,137.98,138.09,7193.0,124.2727,124.3627,124.1827,124.2817,7193.0
2017-10-12 10:00:00,138.04,138.33,137.95,138.23,10129.0,124.2367,124.4977,124.1557,124.4077,10129.0
2017-10-12 10:05:00,138.29,138.29,137.76,137.76,7790.0,124.4617,124.4617,123.9847,123.9847,7790.0
2017-10-12 10:10:00,137.77,138.1,137.74,138.1,10470.0,123.9937,124.2907,123.9667,124.2907,10470.0
2017-10-12 10:15:00,138.11,138.21,137.81,137.83,25950.0,124.2997,124.3897,124.0297,124.0477,25950.0
2017-10-12 10:20:00,137.87,137.95,137.85,137.91,5207.0,124.0837,124.1557,124.0657,124.1197,5207.0
2017-10-12 10:25:00,137.93,137.98,137.8,137.82,2500.0,124.1377,124.1827,124.0207,124.0387,2500.0
2017-10-12 10:30:00,137.85,137.9,137.8,137.9,3250.0,124.0657,124.1107,124.0207,124.1107,3250.0
2017-10-12 10:35:00,137.92,137.92,137.68,137.69,5419.0,124.1287,124.1287,123.9127,123.9217,5419.0
2017-10-12 10:40:00,137.65,137.97,137.65,137.97,8742.0,123.8857,124.1737,123.8857,124.1737,8742.0
2017-10-12 10:45:00,137.92,137.92,137.69,137.74,3250.0,124.1287,124.1287,123.9217,123.9667,3250.0
2017-10-12 10:50:00,137.76,137.8,137.73,137.76,3917.0,123.9847,124.0207,123.9577,123.9847,3917.0
2017-10-12 10:55:00,137.71,137.71,137.57,137.6,8100.0,123.9397,123.9397,123.8137,123.8407,8100.0
2017-10-12 11:00:00,137.61,137.61,137.35,137.58,6089.0,123.8497,123.8497,123.6157,123.8227,6089.0
2017-10-12 11:05:00,137.59,137.59,137.41,137.46,4878.0,123.8317,123.8317,123.6697,123.7147,4878.0
2017-10-12 11:10:00,137.45,137.45,137.33,137.45,4495.0,123.7057,123.7057,123.5977,123.7057,4495.0
2017-10-12 11:15:00,137.43,137.5,137.37,137.38,2900.0,123.6877,123.7507,123.6337,123.6427,2900.0
2017-10-12 11:20:00,137.36,137.4,137.25,137.31,5610.0,123.6247,123.6607,123.5257,123.5797,5610.0
2017-10-12 11:25:00,137.26,137.58,137.22,137.53,3763.0,123.5347,123.8227,123.4987,123.7777,3763.0
2017-10-12 11:30:00,137.57,137.63,137.44,137.54,6439.0,123.8137,123.8677,123.6967,123.7867,6439.0
2017-10-12 11:35:00,137.49,137.61,137.49,137.6,1622.0,123.7417,123.8497,123.7417,123.8407,1622.0
2017-10-12 11:40:00,137.58,137.62,137.5,137.5,4500.0,123.8227,123.8587,123.7507,123.7507,4500.0
2017-10-12 11:45:00,137.56,137.66,137.46,137.66,5311.0,123.8047,123.8947,123.7147,123.8947,5311.0
2017-10-12 11:50:00,137.62,137.62,137.29,137.44,6343.0,123.8587,123.8587,123.5617,123.6967,6343.0
2017-10-12 11:55:00,137.42,137.44,137.33,137.4,4268.0,123.6787,123.6967,123.5977,123.6607,4268.0
2017-10-12 12:00:00,137.41,137.52,137.28,137.36,7174.0,123.6697,123.7687,123.5527,123.6247,7174.0
2017-10-12 12:05:00,137.36,137.4,137.3,137.39,1602.0,123.6247,123.6607,123.5707,123.6517,1602.0
2017-10-12 12:10:00,137.39,137.39,137.29,137.34,5767.0,123.6517,123.6517,123.5617,123.6067,5767.0
2017-10-12 12:15:00,137.34,137.34,137.05,137.12,10777.0,123.6067,123.6067,123.3457,123.4087,10777.0
2017-10-12 12:20:00,137.18,137.33,137.1,137.33,9756.0,123.4627,123.5977,123.3907,123.5977,9756.0
2017-10-12 12:25:00,137.29,137.54,137.24,137.5,12958.0,123.5617,123.7867,123.5167,123.7507,12958.0
2017-10-12 12:30:00,137.52,137.55,137.37,137.4,3000.0,123.7687,123.7957,123.6337,123.6607,3000.0
2017-10-12 12:35:00,137.39,137.49,137.39,137.43,3926.0,123.6517,123.7417,123.6517,123.6877,3926.0
2017-10-12 12:40:00,137.47,137.49,137.33,137.33,2996.0,123.7237,123.7417,123.5977,123.5977,2996.0
2017-10-12 12:45:00,137.37,137.42,137.25,137.27,3884.0,123.6337,123.6787,123.5257,123.5437,3884.0
2017-10-12 12:50:00,137.29,137.42,137.23,137.42,4813.0,123.5617,123.6787,123.5077,123.6787,4813.0
2017-10-12 12:55:00,137.41,137.46,137.33,137.44,3609.0,123.6697,123.7147,123.5977,123.6967,3609.0
2017-10-12 13:00:00,137.39,137.45,137.34,137.44,4829.0,123.6517,123.7057,123.6067,123.6967,4829.0
2017-10-12 13:05:00,137.38,137.43,137.35,137.42,1500.0,123.6427,123.6877,123.6157,123.6787,1500.0
2017-10-12 13:10:00,137.39,137.46,137.39,137.43,4248.0,123.6517,123.7147,123.6517,123.6877,4248.0
2017-10-12 13:15:00,137.46,137.47,137.42,137.47,2450.0,123.7147,123.7237,123.6787,123.7237,2450.0
2017-10-12 13:20:00,137.44,137.45,137.4,137.4,2850.0,123.6967,123.7057,123.6607,123.6607,2850.0
2017-10-12 13:25:00,137.39,137.45,137.34,137.34,2829.0,123.6517,123.7057,123.6067,123.6067,2829.0
2017-10-12 13:30:00,137.28,137.29,137.21,137.28,3595.0,123.5527,123.5617,123.4897,123.5527,3595.0
2017-10-12 13:35:00,137.29,137.3,137.23,137.24,2325.0,123.5617,123.5707,123.5077,123.5167,2325.0
2017-10-12 13:40:00,137.24,137.24,137.14,137.2,3900.0,123.5167,123.5167,123.4267,123.4807,3900.0
2017-10-12 13:45:00,137.17,137.17,137.07,137.07,480.0,123.4537,123.4537,123.3637,123.3637,480.0
2017-10-12 13:50:00,137.11,137.25,137.07,137.25,5799.0,123.3997,123.5257,123.3637,123.5257,5799.0
2017-10-12 13:55:00,137.27,137.35,137.25,137.29,8331.0,123.5437,123.6157,123.5257,123.5617,8331.0
2017-10-12 14:00:00,137.31,137.38,137.31,137.35,900.0,123.5797,123.6427,123.5797,123.6157,900.0
2017-10-12 14:05:00,137.31,137.44,137.31,137.41,3130.0,123.5797,123.6967,123.5797,123.6697,3130.0
2017-10-12 14:10:00,137.42,137.53,137.37,137.5,8158.0,123.6787,123.7777,123.6337,123.7507,8158.0
2017-10-12 14:15:00,137.5,137.57,137.5,137.54,9915.0,123.7507,123.8137,123.7507,123.7867,9915.0
2017-10-12 14:20:00,137.53,137.59,137.45,137.53,4623.0,123.7777,123.8317,123.7057,123.7777,4623.0
2017-10-12 14:25:00,137.56,137.58,137.43,137.5,4517.0,123.8047,123.8227,123.6877,123.7507,4517.0
2017-10-12 14:30:00,137.52,137.57,137.46,137.47,5807.0,123.7687,123.8137,123.7147,123.7237,5807.0
2017-10-12 14:35:00,137.48,137.5,137.35,137.43,4878.0,123.7327,123.7507,123.6157,123.6877,4878.0
2017-10-12 14:40:00,137.41,137.42,137.15,137.22,12976.0,123.6697,123.6787,123.4357,123.4987,12976.0
2017-10-12 14:45:00,137.23,137.23,137.15,137.15,4817.0,123.5077,123.5077,123.4357,123.4357,4817.0
2017-10-12 14:50:00,137.15,137.19,137.06,137.11,4616.0,123.4357,123.4717,123.3547,123.3997,4616.0
2017-10-12 14:55:00,137.13,137.23,137.12,137.17,2223.0,123.4177,123.5077,123.4087,123.4537,2223.0
2017-10-12 15:00:00,137.2,137.33,137.18,137.28,2115.0,123.4807,123.5977,123.4627,123.5527,2115.0
2017-10-12 15:05:00,137.27,137.46,137.16,137.39,16794.0,123.5437,123.7147,123.4447,123.6517,16794.0
2017-10-12 15:10:00,137.39,137.48,137.37,137.48,2458.0,123.6517,123.7327,123.6337,123.7327,2458.0
2017-10-12 15:15:00,137.46,137.51,137.45,137.47,4559.0,123.7147,123.7597,123.7057,123.7237,4559.0
2017-10-12 15:20:00,137.48,137.54,137.47,137.54,4081.0,123.7327,123.7867,123.7237,123.7867,4081.0
2017-10-12 15:25:00,137.55,137.56,137.5,137.52,3870.0,123.7957,123.8047,123.7507,123.7687,3870.0
2017-10-12 15:30:00,137.51,137.52,137.42,137.42,10988.0,123.7597,123.7687,123.6787,123.6787,10988.0
2017-10-12 15:35:00,137.44,137.47,137.23,137.24,9539.0,123.6967,123.7237,123.5077,123.5167,9539.0
2017-10-12 15:40:00,137.22,137.25,137.18,137.22,10196.0,123.4987,123.5257,123.4627,123.4987,10196.0
2017-10-12 15:45:00,137.2,137.29,137.2,137.22,10845.0,123.4807,123.5617,123.4807,123.4987,10845.0
2017-10-12 15:50:00,137.23,137.27,137.13,137.23,15655.0,123.5077,123.5437,123.4177,123.5077,15655.0
2017-10-12 15:55:00,137.27,137.34,137.11,137.29,32888.0,123.5437,123.6067,123.3997,123.5617,32888.0
2017-10-13 09:30:00,138.75,138.85,138.05,138.2,24943.0,124.8757,124.9657,124.2457,124.3807,24943.0
2017-10-13 09:35:00,138.1,138.21,137.87,137.89,6930.0,124.2907,124.3897,124.0837,124.1017,6930.0
2017-10-13 09:40:00,137.82,137.88,137.53,137.69,11049.0,124.0387,124.0927,123.7777,123.9217,11049.0
2017-10-13 09:45:00,137.64,138.06,137.63,138.06,7788.0,123.8767,124.2547,123.8677,124.2547,7788.0
2017-10-13 09:50:00,138.07,138.18,138.0,138.05,5489.0,124.2637,124.3627,124.2007,124.2457,5489.0
2017-10-13 09:55:00,138.0,138.48,137.94,138.37,7249.0,124.2007,124.6327,124.1467,124.5337,7249.0
2017-10-13 10:00:00,138.4,138.47,138.26,138.29,3322.0,124.5607,124.6237,124.4347,124.4617,3322.0
2017-10-13 10:05:00,138.29,138.38,138.23,138.31,5389.0,124.4617,124.5427,124.4077,124.4797,5389.0
2017-10-13 10:10:00,138.33,138.47,138.24,138.47,6416.0,124.4977,124.6237,124.4167,124.6237,6416.0
2017-10-13 10:15:00,138.46,138.79,138.45,138.53,12524.0,124.6147,124.9117,124.6057,124.6777,12524.0
2017-10-13 10:20:00,138.53,138.74,138.5,138.71,7492.0,124.6777,124.8667,124.6507,124.8397,7492.0
2017-10-13 10:25:00,138.73,138.79,138.35,138.35,8372.0,124.8577,124.9117,124.5157,124.5157,8372.0
2017-10-13 10:30:00,138.4,138.69,138.36,138.4,7667.0,124.5607,124.8217,124.5247,124.5607,7667.0
2017-10-13 10:35:00,138.35,138.66,138.31,138.49,13960.0,124.5157,124.7947,124.4797,124.6417,13960.0
2017-10-13 10:40:00,138.6,138.7,138.51,138.69,4433.0,124.7407,124.8307,124.6597,124.8217,4433.0
2017-10-13 10:45:00,138.7,138.74,138.5,138.61,4346.0,124.8307,124.8667,124.6507,124.7497,4346.0
2017-10-13 10:50:00,138.57,138.57,138.24,138.3,3181.0,124.7137,124.7137,124.4167,124.4707,3181.0
2017-10-13 10:55:00,138.34,138.56,138.29,138.4,7918.0,124.5067,124.7047,124.4617,124.5607,7918.0
2017-10-13 11:00:00,138.39,138.45,138.31,138.31,4100.0,124.5517,124.6057,124.4797,124.4797,4100.0
2017-10-13 11:05:00,138.27,138.27,138.03,138.13,4591.0,124.4437,124.4437,124.2277,124.3177,4591.0
2017-10-13 11:10:00,138.05,138.16,137.87,138.03,12298.0,124.2457,124.3447,124.0837,124.2277,12298.0
2017-10-13 11:15:00,138.11,138.28,138.02,138.28,3855.0,124.2997,124.4527,124.2187,124.4527,3855.0
2017-10-13 11:20:00,138.33,138.34,138.22,138.22,2760.0,124.4977,124.5067,124.3987,124.3987,2760.0
2017-10-13 11:25:00,138.29,138.29,138.01,138.06,3235.0,124.4617,124.4617,124.2097,124.2547,3235.0
2017-10-13 11:30:00,138.09,138.3,138.0,138.25,6677.0,124.2817,124.4707,124.2007,124.4257,6677.0
2017-10-13 11:35:00,138.3,138.4,138.26,138.4,4000.0,124.4707,124.5607,124.4347,124.5607,4000.0
2017-10-13 11:40:00,138.45,138.48,138.28,138.28,3427.0,124.6057,124.6327,124.4527,124.4527,3427.0
2017-10-13 11:45:00,138.34,138.35,138.15,138.15,4395.0,124.5067,124.5157,124.3357,124.3357,4395.0
2017-10-13 11:50:00,138.17,138.36,137.99,138.31,7741.0,124.3537,124.5247,124.1917,124.4797,7741.0
2017-10-13 11:55:00,138.33,138.35,138.17,138.23,1110.0,124.4977,124.5157,124.3537,124.4077,1110.0
2017-10-13 12:00:00,138.21,138.36,138.08,138.11,24302.0,124.3897,124.5247,124.2727,124.2997,24302.0
2017-10-13 12:05:00,138.1,138.13,138.09,138.13,6269.0,124.2907,124.3177,124.2817,124.3177,6269.0
2017-10-13 12:10:00,138.13,138.18,138.11,138.17,5101.0,124.3177,124.3627,124.2997,124.3537,5101.0
2017-10-13 12:15:00,138.15,138.15,138.07,138.13,4251.0,124.3357,124.3357,124.2637,124.3177,4251.0
2017-10-13 12:20:00,138.12,138.12,138.05,138.05,2510.0,124.3087,124.3087,124.2457,124.2457,2510.0
2017-10-13 12:25:00,138.09,138.15,138.06,138.1,6205.0,124.2817,124.3357,124.2547,124.2907,6205.0
2017-10-13 12:30:00,138.11,138.24,138.09,138.2,15358.0,124.2997,124.4167,124.2817,124.3807,15358.0
2017-10-13 12:35:00,138.2,138.21,138.15,138.2,3400.0,124.3807,124.3897,124.3357,124.3807,3400.0
2017-10-13 12:40:00,138.24,138.29,138.22,138.23,2495.0,124.4167,124.4617,124.3987,124.4077,2495.0
2017-10-13 12:45:00,138.22,138.23,138.14,138.18,2736.0,124.3987,124.4077,124.3267,124.3627,2736.0
2017-10-13 12:50:00,138.23,138.24,138.16,138.2,2693.0,124.4077,124.4167,124.3447,124.3807,2693.0
2017-10-13 12:55:00,138.15,138.21,138.13,138.21,2000.0,124.3357,124.3897,124.3177,124.3897,2000.0
2017-10-13 13:00:00,138.21,138.22,138.14,138.18,3502.0,124.3897,124.3987,124.3267,124.3627,3502.0
2017-10-13 13:05:00,138.2,138.2,138.14,138.18,2596.0,124.3807,124.3807,124.3267,124.3627,2596.0
2017-10-13 13:10:00,138.15,138.24,138.15,138.22,1600.0,124.3357,124.4167,124.3357,124.3987,1600.0
2017-10-13 13:15:00,138.21,138.29,138.18,138.28,4296.0,124.3897,124.4617,124.3627,124.4527,4296.0
2017-10-13 13:20:00,138.3,138.46,138.28,138.46,7402.0,124.4707,124.6147,124.4527,124.6147,7402.0
2017-10-13 13:25:00,138.47,138.64,138.45,138.59,5546.0,124.6237,124.7767,124.6057,124.7317,5546.0
2017-10-13 13:30:00,138.62,138.72,138.61,138.64,3227.0,124.7587,124.8487,124.7497,124.7767,3227.0
2017-10-13 13:35:00,138.64,138.69,138.61,138.69,4905.0,124.7767,124.8217,124.7497,124.8217,4905.0
2017-10-13 13:40:00,138.7,138.77,138.67,138.72,2860.0,124.8307,124.8937,124.8037,124.8487,2860.0
2017-10-13 13:45:00,138.74,138.87,138.73,138.82,3773.0,124.8667,124.9837,124.8577,124.9387,3773.0
2017-10-13 13:50:00,138.8,138.82,138.67,138.67,2514.0,124.9207,124.9387,124.8037,124.8037,2514.0
2017-10-13 13:55:00,138.63,138.65,138.51,138.51,8382.0,124.7677,124.7857,124.6597,124.6597,8382.0
2017-10-13 14:00:00,138.51,138.58,138.49,138.56,3736.0,124.6597,124.7227,124.6417,124.7047,3736.0
2017-10-13 14:05:00,138.56,138.58,138.5,138.58,2513.0,124.7047,124.7227,124.6507,124.7227,2513.0
2017-10-13 14:10:00,138.54,138.54,138.36,138.38,26684.0,124.6867,124.6867,124.5247,124.5427,26684.0
2017-10-13 14:15:00,138.41,138.5,138.24,138.44,13652.0,124.5697,124.6507,124.4167,124.5967,13652.0
2017-10-13 14:20:00,138.47,138.47,138.33,138.38,4300.0,124.6237,124.6237,124.4977,124.5427,4300.0
2017-10-13 14:25:00,138.35,138.48,138.29,138.46,6000.0,124.5157,124.6327,124.4617,124.6147,6000.0
2017-10-13 14:30:00,138.49,138.57,138.42,138.57,4593.0,124.6417,124.7137,124.5787,124.7137,4593.0
2017-10-13 14:35:00,138.55,138.57,138.46,138.5,3300.0,124.6957,124.7137,124.6147,124.6507,3300.0
2017-10-13 14:40:00,138.51,138.55,138.5,138.52,3237.0,124.6597,124.6957,124.6507,124.6687,3237.0
2017-10-13 14:45:00,138.5,138.53,138.45,138.47,5206.0,124.6507,124.6777,124.6057,124.6237,5206.0
2017-10-13 14:50:00,138.48,138.57,138.37,138.57,12580.0,124.6327,124.7137,124.5337,124.7137,12580.0
2017-10-13 14:55:00,138.57,138.57,138.49,138.55,8002.0,124.7137,124.7137,124.6417,124.6957,8002.0
2017-10-13 15:00:00,138.47,138.75,138.42,138.75,10577.0,124.6237,124.8757,124.5787,124.8757,10577.0
2017-10-13 15:05:00,138.71,138.82,138.68,138.82,6457.0,124.8397,124.9387,124.8127,124.9387,6457.0
2017-10-13 15:10:00,138.82,138.88,138.77,138.86,10171.0,124.9387,124.9927,124.8937,124.9747,10171.0
2017-10-13 15:15:00,138.85,138.94,138.8,138.94,11254.0,124.9657,125.0467,124.9207,125.0467,11254.0
2017-10-13 15:20:00,138.93,139.29,138.93,139.27,23277.0,125.0377,125.3617,125.0377,125.3437,23277.0
2017-10-13 15:25:00,139.3,139.48,139.3,139.36,16378.0,125.3707,125.5327,125.3707,125.4247,16378.0
2017-10-13 15:30:00,139.35,139.41,139.33,139.36,15570.0,125.4157,125.4697,125.3977,125.4247,15570.0
2017-10-13 15:35:00,139.35,139.37,139.32,139.33,12403.0,125.4157,125.4337,125.3887,125.3977,12403.0
2017-10-13 15:40:00,139.34,139.35,139.26,139.27,10852.0,125.4067,125.4157,125.3347,125.3437,10852.0
2017-10-13 15:45:00,139.3,139.32,139.19,139.19,22818.0,125.3707,125.3887,125.2717,125.2717,22818.0
2017-10-13 15:50:00,139.23,139.27,139.17,139.21,17902.0,125.3077,125.3437,125.2537,125.2897,17902.0
2017-10-13 15:55:00,139.22,139.24,138.82,138.94,85449.0,125.2987,125.3167,124.9387,125.0467,85449.0
2017-10-16 09:30:00,139.84,140.8,139.8,140.75,43926.0,125.8567,126.7207,125.8207,126.6757,43926.0
2017-10-16 09:35:00,140.75,141.3,140.65,141.28,33040.0,126.6757,127.1707,126.5857,127.1527,33040.0
2017-10-16 09:40:00,141.28,141.31,140.0,140.01,18119.0,127.1527,127.1797,126.0007,126.0097,18119.0
2017-10-16 09:45:00,140.05,140.47,139.62,140.05,19514.0,126.0457,126.4237,125.6587,126.0457,19514.0
2017-10-16 09:50:00,140.05,140.39,139.24,140.02,24168.0,126.0457,126.3517,125.3167,126.0187,24168.0
2017-10-16 09:55:00,140.06,140.09,139.18,139.63,27633.0,126.0547,126.0817,125.2627,125.6677,27633.0
2017-10-16 10:00:00,139.58,139.75,139.15,139.2,10554.0,125.6227,125.7757,125.2357,125.2807,10554.0
2017-10-16 10:05:00,139.21,139.41,139.16,139.21,11203.0,125.2897,125.4697,125.2447,125.2897,11203.0
2017-10-16 10:10:00,139.25,139.33,139.1,139.24,25770.0,125.3257,125.3977,125.1907,125.3167,25770.0
2017-10-16 10:15:00,139.3,139.3,138.7,138.74,40557.0,125.3707,125.3707,124.8307,124.8667,40557.0
2017-10-16 10:20:00,138.66,139.21,138.61,139.14,9640.0,124.7947,125.2897,124.7497,125.2267,9640.0
2017-10-16 10:25:00,139.19,139.36,139.09,139.1,10557.0,125.2717,125.4247,125.1817,125.1907,10557.0
2017-10-16 10:30:00,139.16,139.16,138.77,139.08,8560.0,125.2447,125.2447,124.8937,125.1727,8560.0
2017-10-16 10:35:00,139.1,139.28,139.0,139.18,7897.0,125.1907,125.3527,125.1007,125.2627,7897.0
2017-10-16 10:40:00,139.25,139.4,139.15,139.26,6345.0,125.3257,125.4607,125.2357,125.3347,6345.0
2017-10-16 10:45:00,139.22,139.45,139.18,139.32,6068.0,125.2987,125.5057,125.2627,125.3887,6068.0
2017-10-16 10:50:00,139.35,139.54,139.28,139.28,4295.0,125.4157,125.5867,125.3527,125.3527,4295.0
2017-10-16 10:55:00,139.23,139.33,139.11,139.19,3233.0,125.3077,125.3977,125.1997,125.2717,3233.0
2017-10-16 11:00:00,139.2,139.45,139.17,139.35,5554.0,125.2807,125.5057,125.2537,125.4157,5554.0
2017-10-16 11:05:00,139.33,139.36,139.2,139.29,5390.0,125.3977,125.4247,125.2807,125.3617,5390.0
2017-10-16 11:10:00,139.28,139.45,139.28,139.45,5600.0,125.3527,125.5057,125.3527,125.5057,5600.0
2017-10-16 11:15:00,139.39,139.39,139.17,139.31,8280.0,125.4517,125.4517,125.2537,125.3797,8280.0
2017-10-16 11:20:00,139.27,139.34,139.17,139.34,12062.0,125.3437,125.4067,125.2537,125.4067,12062.0
2017-10-16 11:25:00,139.3,139.57,139.21,139.5,5918.0,125.3707,125.6137,125.2897,125.5507,5918.0
2017-10-16 11:30:00,139.5,139.6,139.45,139.6,5450.0,125.5507,125.6407,125.5057,125.6407,5450.0
2017-10-16 11:35:00,139.57,139.6,139.38,139.48,12760.0,125.6137,125.6407,125.4427,125.5327,12760.0
2017-10-16 11:40:00,139.5,139.81,139.5,139.63,11747.0,125.5507,125.8297,125.5507,125.6677,11747.0
2017-10-16 11:45:00,139.64,139.77,139.6,139.71,3683.0,125.6767,125.7937,125.6407,125.7397,3683.0
2017-10-16 11:50:00,139.73,139.76,139.61,139.66,2809.0,125.7577,125.7847,125.6497,125.6947,2809.0
2017-10-16 11:55:00,139.67,139.78,139.51,139.51,12897.0,125.7037,125.8027,125.5597,125.5597,12897.0
2017-10-16 12:00:00,139.67,139.71,139.51,139.55,4151.0,125.7037,125.7397,125.5597,125.5957,4151.0
2017-10-16 12:05:00,139.62,139.82,139.55,139.78,20157.0,125.6587,125.8387,125.5957,125.8027,20157.0
2017-10-16 12:10:00,139.78,139.84,139.52,139.7,25098.0,125.8027,125.8567,125.5687,125.7307,25098.0
2017-10-16 12:15:00,139.69,139.69,139.52,139.56,1280.0,125.7217,125.7217,125.5687,125.6047,1280.0
2017-10-16 12:20:00,139.53,139.54,139.37,139.52,8098.0,125.5777,125.5867,125.4337,125.5687,8098.0
2017-10-16 12:25:00,139.46,139.5,139.41,139.5,3455.0,125.5147,125.5507,125.4697,125.5507,3455.0
2017-10-16 12:30:00,139.53,139.59,139.44,139.5,3700.0,125.5777,125.6317,125.4967,125.5507,3700.0
2017-10-16 12:35:00,139.54,139.55,139.43,139.53,3440.0,125.5867,125.5957,125.4877,125.5777,3440.0
2017-10-16 12:40:00,139.5,139.54,139.34,139.46,13565.0,125.5507,125.5867,125.4067,125.5147,13565.0
2017-10-16 12:45:00,139.5,139.5,139.27,139.27,4051.0,125.5507,125.5507,125.3437,125.3437,4051.0
2017-10-16 12:50:00,139.38,139.39,139.29,139.35,1700.0,125.4427,125.4517,125.3617,125.4157,1700.0
2017-10-16 12:55:00,139.38,139.44,139.32,139.33,6410.0,125.4427,125.4967,125.3887,125.3977,6410.0
2017-10-16 13:00:00,139.31,139.44,139.31,139.4,8103.0,125.3797,125.4967,125.3797,125.4607,8103.0
2017-10-16 13:05:00,139.43,139.47,139.28,139.47,5127.0,125.4877,125.5237,125.3527,125.5237,5127.0
2017-10-16 13:10:00,139.45,139.64,139.44,139.64,2045.0,125.5057,125.6767,125.4967,125.6767,2045.0
2017-10-16 13:15:00,139.65,139.78,139.62,139.69,5740.0,125.6857,125.8027,125.6587,125.7217,5740.0
2017-10-16 13:20:00,139.72,139.76,139.64,139.76,2821.0,125.7487,125.7847,125.6767,125.7847,2821.0
2017-10-16 13:25:00,139.76,139.8,139.73,139.76,3931.0,125.7847,125.8207,125.7577,125.7847,3931.0
2017-10-16 13:30:00,139.76,139.79,139.58,139.79,3290.0,125.7847,125.8117,125.6227,125.8117,3290.0
2017-10-16 13:35:00,139.79,139.8,139.7,139.7,2936.0,125.8117,125.8207,125.7307,125.7307,2936.0
2017-10-16 13:40:00,139.7,139.82,139.7,139.77,3657.0,125.7307,125.8387,125.7307,125.7937,3657.0
2017-10-16 13:45:00,139.8,139.9,139.8,139.88,2900.0,125.8207,125.9107,125.8207,125.8927,2900.0
2017-10-16 13:50:00,139.88,139.92,139.85,139.91,2779.0,125.8927,125.9287,125.8657,125.9197,2779.0
2017-10-16 13:55:00,139.9,139.96,139.81,139.85,6789.0,125.9107,125.9647,125.8297,125.8657,6789.0
2017-10-16 14:00:00,139.87,139.92,139.82,139.89,6257.0,125.8837,125.9287,125.8387,125.9017,6257.0
2017-10-16 14:05:00,139.87,139.89,139.81,139.88,3850.0,125.8837,125.9017,125.8297,125.8927,3850.0
2017-10-16 14:10:00,139.94,140.06,139.88,140.04,5792.0,125.9467,126.0547,125.8927,126.0367,5792.0
2017-10-16 14:15:00,139.99,140.14,139.94,140.13,2262.0,125.9917,126.1267,125.9467,126.1177,2262.0
2017-10-16 14:20:00,140.1,140.22,139.98,140.22,5118.0,126.0907,126.1987,125.9827,126.1987,5118.0
2017-10-16 14:25:00,140.22,140.25,140.1,140.1,4601.0,126.1987,126.2257,126.0907,126.0907,4601.0
2017-10-16 14:30:00,140.13,140.13,140.02,140.05,4580.0,126.1177,126.1177,126.0187,126.0457,4580.0
2017-10-16 14:35:00,140.05,140.09,140.0,140.04,4950.0,126.0457,126.0817,126.0007,126.0367,4950.0
2017-10-16 14:40:00,140.08,140.1,139.97,139.97,7088.0,126.0727,126.0907,125.9737,125.9737,7088.0
2017-10-16 14:45:00,139.99,140.06,139.92,139.95,5478.0,125.9917,126.0547,125.9287,125.9557,5478.0
2017-10-16 14:50:00,139.93,140.08,139.93,140.02,5669.0,125.9377,126.0727,125.9377,126.0187,5669.0
2017-10-16 14:55:00,140.01,140.1,139.97,140.02,7843.0,126.0097,126.0907,125.9737,126.0187,7843.0
2017-10-16 15:00:00,139.98,140.08,139.94,140.07,12901.0,125.9827,126.0727,125.9467,126.0637,12901.0
2017-10-16 15:05:00,140.05,140.11,139.96,140.11,9350.0,126.0457,126.0997,125.9647,126.0997,9350.0
2017-10-16 15:10:00,140.1,140.33,140.1,140.27,15017.0,126.0907,126.2977,126.0907,126.2437,15017.0
2017-10-16 15:15:00,140.26,140.28,140.15,140.19,22320.0,126.2347,126.2527,126.1357,126.1717,22320.0
2017-10-16 15:20:00,140.17,140.34,140.13,140.25,23024.0,126.1537,126.3067,126.1177,126.2257,23024.0
2017-10-16 15:25:00,140.22,140.25,140.14,140.14,20160.0,126.1987,126.2257,126.1267,126.1267,20160.0
2017-10-16 15:30:00,140.15,140.27,140.15,140.18,11832.0,126.1357,126.2437,126.1357,126.1627,11832.0
2017-10-16 15:35:00,140.18,140.19,140.12,140.12,9254.0,126.1627,126.1717,126.1087,126.1087,9254.0
2017-10-16 15:40:00,140.13,140.18,140.11,140.14,12316.0,126.1177,126.1627,126.0997,126.1267,12316.0
2017-10-16 15:45:00,140.14,140.23,140.12,140.18,16255.0,126.1267,126.2077,126.1087,126.1627,16255.0
2017-10-16 15:50:00,140.2,140.26,140.15,140.15,18075.0,126.1807,126.2347,126.1357,126.1357,18075.0
2017-10-16 15:55:00,140.15,140.29,140.14,140.18,54351.0,126.1357,126.2617,126.1267,126.1627,54351.0
2017-10-17 09:30:00,140.67,140.7,140.2,140.45,36389.0,126.6037,126.6307,126.1807,126.4057,36389.0
2017-10-17 09:35:00,140.46,140.67,140.29,140.38,7905.0,126.4147,126.6037,126.2617,126.3427,7905.0
2017-10-17 09:40:00,140.34,140.64,140.34,140.44,5177.0,126.3067,126.5767,126.3067,126.3967,5177.0
2017-10-17 09:45:00,140.38,140.48,140.13,140.13,4855.0,126.3427,126.4327,126.1177,126.1177,4855.0
2017-10-17 09:50:00,140.11,140.19,139.65,139.74,32645.0,126.0997,126.1717,125.6857,125.7667,32645.0
2017-10-17 09:55:00,139.74,140.01,139.68,139.68,19876.0,125.7667,126.0097,125.7127,125.7127,19876.0
2017-10-17 10:00:00,139.73,140.08,139.73,140.01,8850.0,125.7577,126.0727,125.7577,126.0097,8850.0
2017-10-17 10:05:00,140.08,140.17,139.95,139.95,6621.0,126.0727,126.1537,125.9557,125.9557,6621.0
2017-10-17 10:10:00,139.9,140.33,139.87,139.97,22294.0,125.9107,126.2977,125.8837,125.9737,22294.0
2017-10-17 10:15:00,139.94,139.96,139.84,139.87,7545.0,125.9467,125.9647,125.8567,125.8837,7545.0
2017-10-17 10:20:00,139.81,139.96,139.8,139.81,9743.0,125.8297,125.9647,125.8207,125.8297,9743.0
2017-10-17 10:25:00,139.81,139.99,139.81,139.94,6814.0,125.8297,125.9917,125.8297,125.9467,6814.0
2017-10-17 10:30:00,139.94,139.97,139.86,139.93,4652.0,125.9467,125.9737,125.8747,125.9377,4652.0
2017-10-17 10:35:00,139.91,140.0,139.88,139.97,9534.0,125.9197,126.0007,125.8927,125.9737,9534.0
2017-10-17 10:40:00,139.95,139.97,139.71,139.71,9991.0,125.9557,125.9737,125.7397,125.7397,9991.0
2017-10-17 10:45:00,139.71,139.83,139.5,139.8,18256.0,125.7397,125.8477,125.5507,125.8207,18256.0
2017-10-17 10:50:00,139.82,139.83,139.22,139.22,9672.0,125.8387,125.8477,125.2987,125.2987,9672.0
2017-10-17 10:55:00,139.21,139.39,139.15,139.21,9253.0,125.2897,125.4517,125.2357,125.2897,9253.0
2017-10-17 11:00:00,139.16,139.18,139.05,139.06,4607.0,125.2447,125.2627,125.1457,125.1547,4607.0
2017-10-17 11:05:00,139.13,139.39,139.06,139.39,12476.0,125.2177,125.4517,125.1547,125.4517,12476.0
2017-10-17 11:10:00,139.4,139.5,139.35,139.35,3100.0,125.4607,125.5507,125.4157,125.4157,3100.0
2017-10-17 11:15:00,139.38,139.53,139.36,139.5,9566.0,125.4427,125.5777,125.4247,125.5507,9566.0
2017-10-17 11:20:00,139.53,139.55,139.33,139.33,3196.0,125.5777,125.5957,125.3977,125.3977,3196.0
2017-10-17 11:25:00,139.29,139.36,139.11,139.2,13082.0,125.3617,125.4247,125.1997,125.2807,13082.0
2017-10-17 11:30:00,139.2,139.36,139.0,139.35,8970.0,125.2807,125.4247,125.1007,125.4157,8970.0
2017-10-17 11:35:00,139.39,139.39,139.2,139.24,2795.0,125.4517,125.4517,125.2807,125.3167,2795.0
2017-10-17 11:40:00,139.19,139.3,139.16,139.21,7382.0,125.2717,125.3707,125.2447,125.2897,7382.0
2017-10-17 11:45:00,139.2,139.28,139.13,139.24,5496.0,125.2807,125.3527,125.2177,125.3167,5496.0
2017-10-17 11:50:00,139.24,139.24,139.05,139.14,4909.0,125.3167,125.3167,125.1457,125.2267,4909.0
2017-10-17 11:55:00,139.11,139.14,139.0,139.03,5902.0,125.1997,125.2267,125.1007,125.1277,5902.0
2017-10-17 12:00:00,139.02,139.06,138.95,139.03,5806.0,125.1187,125.1547,125.0557,125.1277,5806.0
2017-10-17 12:05:00,139.04,139.04,138.98,139.01,7825.0,125.1367,125.1367,125.0827,125.1097,7825.0
2017-10-17 12:10:00,139.01,139.17,138.89,139.14,13891.0,125.1097,125.2537,125.0017,125.2267,13891.0
2017-10-17 12:15:00,139.14,139.23,139.08,139.08,1206.0,125.2267,125.3077,125.1727,125.1727,1206.0
2017-10-17 12:20:00,139.13,139.16,139.04,139.08,10700.0,125.2177,125.2447,125.1367,125.1727,10700.0
2017-10-17 12:25:00,139.06,139.11,139.02,139.1,3750.0,125.1547,125.1997,125.1187,125.1907,3750.0
2017-10-17 12:30:00,139.05,139.15,139.05,139.15,9313.0,125.1457,125.2357,125.1457,125.2357,9313.0
2017-10-17 12:35:00,139.16,139.29,139.14,139.17,18956.0,125.2447,125.3617,125.2267,125.2537,18956.0
2017-10-17 12:40:00,139.17,139.53,139.17,139.48,13415.0,125.2537,125.5777,125.2537,125.5327,13415.0
2017-10-17 12:45:00,139.44,139.44,139.34,139.39,1592.0,125.4967,125.4967,125.4067,125.4517,1592.0
2017-10-17 12:50:00,139.36,139.45,139.31,139.33,5429.0,125.4247,125.5057,125.3797,125.3977,5429.0
2017-10-17 12:55:00,139.34,139.41,139.15,139.31,25905.0,125.4067,125.4697,125.2357,125.3797,25905.0
2017-10-17 13:00:00,139.26,139.35,139.17,139.34,22175.0,125.3347,125.4157,125.2537,125.4067,22175.0
2017-10-17 13:05:00,139.35,139.55,139.33,139.5,10841.0,125.4157,125.5957,125.3977,125.5507,10841.0
2017-10-17 13:10:00,139.47,139.47,139.28,139.31,8425.0,125.5237,125.5237,125.3527,125.3797,8425.0
2017-10-17 13:15:00,139.3,139.5,139.3,139.46,24860.0,125.3707,125.5507,125.3707,125.5147,24860.0
2017-10-17 13:20:00,139.48,139.6,139.48,139.53,12192.0,125.5327,125.6407,125.5327,125.5777,12192.0
2017-10-17 13:25:00,139.53,139.61,139.4,139.45,15395.0,125.5777,125.6497,125.4607,125.5057,15395.0
2017-10-17 13:30:00,139.4,139.4,139.35,139.38,1556.0,125.4607,125.4607,125.4157,125.4427,1556.0
2017-10-17 13:35:00,139.34,139.37,139.31,139.36,3850.0,125.4067,125.4337,125.3797,125.4247,3850.0
2017-10-17 13:40:00,139.38,139.43,139.34,139.41,4272.0,125.4427,125.4877,125.4067,125.4697,4272.0
2017-10-17 13:45:00,139.43,139.55,139.4,139.47,7642.0,125.4877,125.5957,125.4607,125.5237,7642.0
2017-10-17 13:50:00,139.51,139.52,139.43,139.47,8501.0,125.5597,125.5687,125.4877,125.5237,8501.0
2017-10-17 13:55:00,139.47,139.47,139.1,139.1,13164.0,125.5237,125.5237,125.1907,125.1907,13164.0
2017-10-17 14:00:00,139.09,139.19,139.09,139.18,7266.0,125.1817,125.2717,125.1817,125.2627,7266.0
2017-10-17 14:05:00,139.19,139.23,139.16,139.19,3763.0,125.2717,125.3077,125.2447,125.2717,3763.0
2017-10-17 14:10:00,139.16,139.19,139.14,139.18,1000.0,125.2447,125.2717,125.2267,125.2627,1000.0
2017-10-17 14:15:00,139.16,139.16,139.06,139.08,4565.0,125.2447,125.2447,125.1547,125.1727,4565.0
2017-10-17 14:20:00,139.12,139.14,139.09,139.09,3890.0,125.2087,125.2267,125.1817,125.1817,3890.0
2017-10-17 14:25:00,139.1,139.16,139.1,139.14,2051.0,125.1907,125.2447,125.1907,125.2267,2051.0
2017-10-17 14:30:00,139.13,139.24,139.12,139.24,1607.0,125.2177,125.3167,125.2087,125.3167,1607.0
2017-10-17 14:35:00,139.19,139.23,139.16,139.2,4577.0,125.2717,125.3077,125.2447,125.2807,4577.0
2017-10-17 14:40:00,139.19,139.25,139.17,139.22,2614.0,125.2717,125.3257,125.2537,125.2987,2614.0
2017-10-17 14:45:00,139.22,139.36,139.22,139.36,4193.0,125.2987,125.4247,125.2987,125.4247,4193.0
2017-10-17 14:50:00,139.34,139.45,139.32,139.41,2683.0,125.4067,125.5057,125.3887,125.4697,2683.0
2017-10-17 14:55:00,139.43,139.51,139.39,139.5,3600.0,125.4877,125.5597,125.4517,125.5507,3600.0
2017-10-17 15:00:00,139.52,139.69,139.46,139.66,6493.0,125.5687,125.7217,125.5147,125.6947,6493.0
2017-10-17 15:05:00,139.61,139.63,139.54,139.6,3713.0,125.6497,125.6677,125.5867,125.6407,3713.0
2017-10-17 15:10:00,139.62,139.63,139.45,139.45,5659.0,125.6587,125.6677,125.5057,125.5057,5659.0
2017-10-17 15:15:00,139.45,139.48,139.32,139.32,11649.0,125.5057,125.5327,125.3887,125.3887,11649.0
2017-10-17 15:20:00,139.36,139.36,139.25,139.3,12855.0,125.4247,125.4247,125.3257,125.3707,12855.0
2017-10-17 15:25:00,139.3,139.5,139.27,139.36,11676.0,125.3707,125.5507,125.3437,125.4247,11676.0
2017-10-17 15:30:00,139.36,139.51,139.35,139.5,14410.0,125.4247,125.5597,125.4157,125.5507,14410.0
2017-10-17 15:35:00,139.5,139.51,139.39,139.48,11529.0,125.5507,125.5597,125.4517,125.5327,11529.0
2017-10-17 15:40:00,139.51,139.59,139.46,139.51,13849.0,125.5597,125.6317,125.5147,125.5597,13849.0
2017-10-17 15:45:00,139.5,139.5,139.39,139.43,13394.0,125.5507,125.5507,125.4517,125.4877,13394.0
2017-10-17 15:50:00,139.44,139.5,139.3,139.4,28420.0,125.4967,125.5507,125.3707,125.4607,28420.0
2017-10-17 15:55:00,139.41,139.43,139.33,139.41,34970.0,125.4697,125.4877,125.3977,125.4697,34970.0
2017-10-18 09:30:00,140.06,140.28,139.6,140.07,53295.0,126.0547,126.2527,125.6407,126.0637,53295.0
2017-10-18 09:35:00,140.07,140.08,139.89,140.04,6436.0,126.0637,126.0727,125.9017,126.0367,6436.0
2017-10-18 09:40:00,140.0,140.04,139.59,139.6,4079.0,126.0007,126.0367,125.6317,125.6407,4079.0
2017-10-18 09:45:00,139.69,139.97,139.62,139.73,7435.0,125.7217,125.9737,125.6587,125.7577,7435.0
2017-10-18 09:50:00,139.59,139.68,139.51,139.56,8143.0,125.6317,125.7127,125.5597,125.6047,8143.0
2017-10-18 09:55:00,139.51,139.61,139.51,139.52,2665.0,125.5597,125.6497,125.5597,125.5687,2665.0
2017-10-18 10:00:00,139.58,139.65,139.49,139.49,5812.0,125.6227,125.6857,125.5417,125.5417,5812.0
2017-10-18 10:05:00,139.49,139.5,139.3,139.34,6724.0,125.5417,125.5507,125.3707,125.4067,6724.0
2017-10-18 10:10:00,139.36,139.7,139.32,139.68,6955.0,125.4247,125.7307,125.3887,125.7127,6955.0
2017-10-18 10:15:00,139.7,139.92,139.68,139.92,6757.0,125.7307,125.9287,125.7127,125.9287,6757.0
2017-10-18 10:20:00,139.91,139.98,139.86,139.98,4680.0,125.9197,125.9827,125.8747,125.9827,4680.0
2017-10-18 10:25:00,139.99,140.09,139.9,140.09,9438.0,125.9917,126.0817,125.9107,126.0817,9438.0
2017-10-18 10:30:00,140.07,140.1,139.91,139.94,10590.0,126.0637,126.0907,125.9197,125.9467,10590.0
2017-10-18 10:35:00,139.93,139.99,139.76,139.82,2654.0,125.9377,125.9917,125.7847,125.8387,2654.0
2017-10-18 10:40:00,139.84,139.87,139.67,139.87,4850.0,125.8567,125.8837,125.7037,125.8837,4850.0
2017-10-18 10:45:00,139.94,140.08,139.83,139.86,8051.0,125.9467,126.0727,125.8477,125.8747,8051.0
2017-10-18 10:50:00,139.9,140.06,139.89,140.05,3404.0,125.9107,126.0547,125.9017,126.0457,3404.0
2017-10-18 10:55:00,140.1,140.1,139.98,140.03,3860.0,126.0907,126.0907,125.9827,126.0277,3860.0
2017-10-18 11:00:00,140.03,140.1,139.68,139.81,6356.0,126.0277,126.0907,125.7127,125.8297,6356.0
2017-10-18 11:05:00,139.78,139.87,139.76,139.78,1900.0,125.8027,125.8837,125.7847,125.8027,1900.0
2017-10-18 11:10:00,139.85,139.85,139.52,139.52,1406.0,125.8657,125.8657,125.5687,125.5687,1406.0
2017-10-18 11:15:00,139.57,139.71,139.51,139.63,5641.0,125.6137,125.7397,125.5597,125.6677,5641.0
2017-10-18 11:20:00,139.69,139.72,139.57,139.57,4999.0,125.7217,125.7487,125.6137,125.6137,4999.0
2017-10-18 11:25:00,139.56,139.68,139.5,139.68,2700.0,125.6047,125.7127,125.5507,125.7127,2700.0
2017-10-18 11:30:00,139.63,139.72,139.61,139.71,4400.0,125.6677,125.7487,125.6497,125.7397,4400.0
2017-10-18 11:35:00,139.76,139.9,139.65,139.65,5083.0,125.7847,125.9107,125.6857,125.6857,5083.0
2017-10-18 11:40:00,139.65,139.69,139.59,139.69,2300.0,125.6857,125.7217,125.6317,125.7217,2300.0
2017-10-18 11:45:00,139.67,139.81,139.66,139.81,11360.0,125.7037,125.8297,125.6947,125.8297,11360.0
2017-10-18 11:50:00,139.81,139.88,139.72,139.78,15241.0,125.8297,125.8927,125.7487,125.8027,15241.0
2017-10-18 11:55:00,139.79,140.1,139.79,140.1,21664.0,125.8117,126.0907,125.8117,126.0907,21664.0
2017-10-18 12:00:00,140.03,140.16,139.96,140.11,10895.0,126.0277,126.1447,125.9647,126.0997,10895.0
2017-10-18 12:05:00,140.15,140.18,140.07,140.1,8355.0,126.1357,126.1627,126.0637,126.0907,8355.0
2017-10-18 12:10:00,140.11,140.13,139.9,139.92,10988.0,126.0997,126.1177,125.9107,125.9287,10988.0
2017-10-18 12:15:00,139.9,139.95,139.86,139.93,2168.0,125.9107,125.9557,125.8747,125.9377,2168.0
2017-10-18 12:20:00,139.9,139.9,139.71,139.89,5628.0,125.9107,125.9107,125.7397,125.9017,5628.0
2017-10-18 12:25:00,139.87,139.95,139.84,139.95,2267.0,125.8837,125.9557,125.8567,125.9557,2267.0
2017-10-18 12:30:00,139.91,139.91,139.87,139.88,2819.0,125.9197,125.9197,125.8837,125.8927,2819.0
2017-10-18 12:35:00,139.87,139.87,139.78,139.81,3245.0,125.8837,125.8837,125.8027,125.8297,3245.0
2017-10-18 12:40:00,139.81,139.91,139.78,139.91,6117.0,125.8297,125.9197,125.8027,125.9197,6117.0
2017-10-18 12:45:00,139.89,139.89,139.81,139.84,3663.0,125.9017,125.9017,125.8297,125.8567,3663.0
2017-10-18 12:50:00,139.85,139.87,139.78,139.85,3900.0,125.8657,125.8837,125.8027,125.8657,3900.0
2017-10-18 12:55:00,139.86,139.87,139.82,139.83,2400.0,125.8747,125.8837,125.8387,125.8477,2400.0
2017-10-18 13:00:00,139.8,139.86,139.78,139.78,1609.0,125.8207,125.8747,125.8027,125.8027,1609.0
2017-10-18 13:05:00,139.79,139.81,139.62,139.62,6055.0,125.8117,125.8297,125.6587,125.6587,6055.0
2017-10-18 13:10:00,139.62,139.73,139.62,139.68,2382.0,125.6587,125.7577,125.6587,125.7127,2382.0
2017-10-18 13:15:00,139.75,139.77,139.68,139.69,3547.0,125.7757,125.7937,125.7127,125.7217,3547.0
2017-10-18 13:20:00,139.74,139.79,139.74,139.74,2813.0,125.7667,125.8117,125.7667,125.7667,2813.0
2017-10-18 13:25:00,139.75,139.82,139.73,139.77,3443.0,125.7757,125.8387,125.7577,125.7937,3443.0
2017-10-18 13:30:00,139.77,139.79,139.71,139.77,3539.0,125.7937,125.8117,125.7397,125.7937,3539.0
2017-10-18 13:35:00,139.74,139.9,139.74,139.86,2870.0,125.7667,125.9107,125.7667,125.8747,2870.0
2017-10-18 13:40:00,139.85,139.85,139.8,139.8,3708.0,125.8657,125.8657,125.8207,125.8207,3708.0
2017-10-18 13:45:00,139.8,139.95,139.8,139.92,2225.0,125.8207,125.9557,125.8207,125.9287,2225.0
2017-10-18 13:50:00,139.94,140.03,139.9,139.99,3670.0,125.9467,126.0277,125.9107,125.9917,3670.0
2017-10-18 13:55:00,139.98,140.03,139.96,140.0,4652.0,125.9827,126.0277,125.9647,126.0007,4652.0
2017-10-18 14:00:00,140.0,140.0,139.89,140.0,3501.0,126.0007,126.0007,125.9017,126.0007,3501.0
2017-10-18 14:05:00,139.99,140.0,139.93,139.93,3200.0,125.9917,126.0007,125.9377,125.9377,3200.0
2017-10-18 14:10:00,139.97,140.0,139.93,139.97,4091.0,125.9737,126.0007,125.9377,125.9737,4091.0
2017-10-18 14:15:00,139.94,140.0,139.93,140.0,2300.0,125.9467,126.0007,125.9377,126.0007,2300.0
2017-10-18 14:20:00,139.95,139.95,139.91,139.92,2826.0,125.9557,125.9557,125.9197,125.9287,2826.0
2017-10-18 14:25:00,139.93,139.93,139.87,139.87,5859.0,125.9377,125.9377,125.8837,125.8837,5859.0
2017-10-18 14:30:00,139.89,139.9,139.83,139.88,3531.0,125.9017,125.9107,125.8477,125.8927,3531.0
2017-10-18 14:35:00,139.87,139.97,139.87,139.97,3500.0,125.8837,125.9737,125.8837,125.9737,3500.0
2017-10-18 14:40:00,139.93,139.94,139.86,139.86,2784.0,125.9377,125.9467,125.8747,125.8747,2784.0
2017-10-18 14:45:00,139.84,139.9,139.84,139.86,4338.0,125.8567,125.9107,125.8567,125.8747,4338.0
2017-10-18 14:50:00,139.84,139.93,139.83,139.9,1600.0,125.8567,125.9377,125.8477,125.9107,1600.0
2017-10-18 14:55:00,139.9,139.93,139.85,139.85,3855.0,125.9107,125.9377,125.8657,125.8657,3855.0
2017-10-18 15:00:00,139.86,139.91,139.83,139.89,5691.0,125.8747,125.9197,125.8477,125.9017,5691.0
2017-10-18 15:05:00,139.91,139.95,139.82,139.88,10936.0,125.9197,125.9557,125.8387,125.8927,10936.0
2017-10-18 15:10:00,139.87,139.9,139.84,139.89,3545.0,125.8837,125.9107,125.8567,125.9017,3545.0
2017-10-18 15:15:00,139.88,139.9,139.86,139.88,5959.0,125.8927,125.9107,125.8747,125.8927,5959.0
2017-10-18 15:20:00,139.87,139.9,139.87,139.9,7684.0,125.8837,125.9107,125.8837,125.9107,7684.0
2017-10-18 15:25:00,139.89,139.89,139.84,139.86,4758.0,125.9017,125.9017,125.8567,125.8747,4758.0
2017-10-18 15:30:00,139.83,139.9,139.83,139.89,12496.0,125.8477,125.9107,125.8477,125.9017,12496.0
2017-10-18 15:35:00,139.89,139.93,139.87,139.92,10732.0,125.9017,125.9377,125.8837,125.9287,10732.0
2017-10-18 15:40:00,139.92,139.92,139.82,139.83,11446.0,125.9287,125.9287,125.8387,125.8477,11446.0
2017-10-18 15:45:00,139.84,139.89,139.83,139.83,12779.0,125.8567,125.9017,125.8477,125.8477,12779.0
2017-10-18 15:50:00,139.83,139.83,139.61,139.62,22062.0,125.8477,125.8477,125.6497,125.6587,22062.0
2017-10-18 15:55:00,139.63,139.75,139.62,139.65,36833.0,125.6677,125.7757,125.6587,125.6857,36833.0
2017-10-19 09:30:00,138.22,138.45,137.62,138.32,45815.0,124.3987,124.6057,123.8587,124.4887,45815.0
2017-10-19 09:35:00,138.35,138.39,137.76,138.17,12950.0,124.5157,124.5517,123.9847,124.3537,12950.0
2017-10-19 09:40:00,138.26,138.5,137.93,138.26,11618.0,124.4347,124.6507,124.1377,124.4347,11618.0
2017-10-19 09:45:00,138.08,138.29,138.01,138.06,6208.0,124.2727,124.4617,124.2097,124.2547,6208.0
2017-10-19 09:50:00,138.0,138.12,137.37,137.41,22807.0,124.2007,124.3087,123.6337,123.6697,22807.0
2017-10-19 09:55:00,137.4,137.79,137.15,137.48,15016.0,123.6607,124.0117,123.4357,123.7327,15016.0
2017-10-19 10:00:00,137.5,137.94,137.49,137.78,8481.0,123.7507,124.1467,123.7417,124.0027,8481.0
2017-10-19 10:05:00,137.85,137.87,137.46,137.61,5624.0,124.0657,124.0837,123.7147,123.8497,5624.0
2017-10-19 10:10:00,137.55,138.16,137.55,138.08,5721.0,123.7957,124.3447,123.7957,124.2727,5721.0
2017-10-19 10:15:00,138.1,138.11,137.88,138.0,9107.0,124.2907,124.2997,124.0927,124.2007,9107.0
2017-10-19 10:20:00,137.92,138.09,137.81,138.04,12102.0,124.1287,124.2817,124.0297,124.2367,12102.0
2017-10-19 10:25:00,138.01,138.02,137.82,137.96,7037.0,124.2097,124.2187,124.0387,124.1647,7037.0
2017-10-19 10:30:00,137.99,138.34,137.99,138.18,8296.0,124.1917,124.5067,124.1917,124.3627,8296.0
2017-10-19 10:35:00,138.24,138.27,138.03,138.18,5700.0,124.4167,124.4437,124.2277,124.3627,5700.0
2017-10-19 10:40:00,138.3,138.33,138.04,138.25,15793.0,124.4707,124.4977,124.2367,124.4257,15793.0
2017-10-19 10:45:00,138.3,138.59,138.29,138.59,2298.0,124.4707,124.7317,124.4617,124.7317,2298.0
2017-10-19 10:50:00,138.74,138.86,138.67,138.85,3156.0,124.8667,124.9747,124.8037,124.9657,3156.0
2017-10-19 10:55:00,138.85,138.99,138.52,138.62,10424.0,124.9657,125.0917,124.6687,124.7587,10424.0
2017-10-19 11:00:00,138.69,138.91,138.69,138.81,3783.0,124.8217,125.0197,124.8217,124.9297,3783.0
2017-10-19 11:05:00,138.91,139.01,138.91,138.96,4780.0,125.0197,125.1097,125.0197,125.0647,4780.0
2017-10-19 11:10:00,138.87,138.89,138.76,138.86,2370.0,124.9837,125.0017,124.8847,124.9747,2370.0
2017-10-19 11:15:00,138.94,138.96,138.87,138.92,4173.0,125.0467,125.0647,124.9837,125.0287,4173.0
2017-10-19 11:20:00,138.93,139.11,138.93,139.1,9510.0,125.0377,125.1997,125.0377,125.1907,9510.0
2017-10-19 11:25:00,139.11,139.15,139.08,139.1,1246.0,125.1997,125.2357,125.1727,125.1907,1246.0
2017-10-19 11:30:00,139.18,139.44,139.07,139.44,4261.0,125.2627,125.4967,125.1637,125.4967,4261.0
2017-10-19 11:35:00,139.39,139.39,139.15,139.23,4535.0,125.4517,125.4517,125.2357,125.3077,4535.0
2017-10-19 11:40:00,139.21,139.4,139.2,139.38,2500.0,125.2897,125.4607,125.2807,125.4427,2500.0
2017-10-19 11:45:00,139.29,139.37,139.2,139.28,12691.0,125.3617,125.4337,125.2807,125.3527,12691.0
2017-10-19 11:50:00,139.27,139.3,139.1,139.11,9416.0,125.3437,125.3707,125.1907,125.1997,9416.0
2017-10-19 11:55:00,139.12,139.24,139.04,139.15,9353.0,125.2087,125.3167,125.1367,125.2357,9353.0
2017-10-19 12:00:00,139.19,139.23,139.15,139.15,640.0,125.2717,125.3077,125.2357,125.2357,640.0
2017-10-19 12:05:00,139.18,139.23,139.0,139.2,9638.0,125.2627,125.3077,125.1007,125.2807,9638.0
2017-10-19 12:10:00,139.2,139.32,139.19,139.29,4149.0,125.2807,125.3887,125.2717,125.3617,4149.0
2017-10-19 12:15:00,139.28,139.5,139.28,139.47,6592.0,125.3527,125.5507,125.3527,125.5237,6592.0
2017-10-19 12:20:00,139.47,139.52,139.27,139.27,7332.0,125.5237,125.5687,125.3437,125.3437,7332.0
2017-10-19 12:25:00,139.19,139.3,139.19,139.22,4897.0,125.2717,125.3707,125.2717,125.2987,4897.0
2017-10-19 12:30:00,139.21,139.23,139.11,139.17,2644.0,125.2897,125.3077,125.1997,125.2537,2644.0
2017-10-19 12:35:00,139.09,139.11,139.02,139.02,1500.0,125.1817,125.1997,125.1187,125.1187,1500.0
2017-10-19 12:40:00,139.05,139.11,139.05,139.05,1150.0,125.1457,125.1997,125.1457,125.1457,1150.0
2017-10-19 12:45:00,139.05,139.05,138.9,139.02,11669.0,125.1457,125.1457,125.0107,125.1187,11669.0
2017-10-19 12:50:00,139.04,139.12,139.03,139.07,3400.0,125.1367,125.2087,125.1277,125.1637,3400.0
2017-10-19 12:55:00,139.09,139.1,139.01,139.05,900.0,125.1817,125.1907,125.1097,125.1457,900.0
2017-10-19 13:00:00,139.03,139.28,139.02,139.28,1991.0,125.1277,125.3527,125.1187,125.3527,1991.0
2017-10-19 13:05:00,139.35,139.41,139.32,139.34,4070.0,125.4157,125.4697,125.3887,125.4067,4070.0
2017-10-19 13:10:00,139.42,139.42,139.3,139.38,11130.0,125.4787,125.4787,125.3707,125.4427,11130.0
2017-10-19 13:15:00,139.35,139.41,139.33,139.33,2980.0,125.4157,125.4697,125.3977,125.3977,2980.0
2017-10-19 13:20:00,139.3,139.33,139.24,139.31,2214.0,125.3707,125.3977,125.3167,125.3797,2214.0
2017-10-19 13:25:00,139.32,139.32,139.05,139.06,7249.0,125.3887,125.3887,125.1457,125.1547,7249.0
2017-10-19 13:30:00,139.01,139.08,138.97,138.97,900.0,125.1097,125.1727,125.0737,125.0737,900.0
2017-10-19 13:35:00,138.97,138.97,138.88,138.88,1049.0,125.0737,125.0737,124.9927,124.9927,1049.0
2017-10-19 13:40:00,138.94,139.14,138.87,139.14,3100.0,125.0467,125.2267,124.9837,125.2267,3100.0
2017-10-19 13:45:00,139.19,139.23,139.09,139.12,2900.0,125.2717,125.3077,125.1817,125.2087,2900.0
2017-10-19 13:50:00,139.14,139.19,139.1,139.1,1100.0,125.2267,125.2717,125.1907,125.1907,1100.0
2017-10-19 13:55:00,139.09,139.11,138.89,139.07,3400.0,125.1817,125.1997,125.0017,125.1637,3400.0
2017-10-19 14:00:00,139.13,139.32,139.13,139.3,1800.0,125.2177,125.3887,125.2177,125.3707,1800.0
2017-10-19 14:05:00,139.29,139.29,139.19,139.28,3875.0,125.3617,125.3617,125.2717,125.3527,3875.0
2017-10-19 14:10:00,139.34,139.4,139.17,139.19,5035.0,125.4067,125.4607,125.2537,125.2717,5035.0
2017-10-19 14:15:00,139.23,139.29,139.17,139.2,2100.0,125.3077,125.3617,125.2537,125.2807,2100.0
2017-10-19 14:20:00,139.18,139.24,139.13,139.21,2450.0,125.2627,125.3167,125.2177,125.2897,2450.0
2017-10-19 14:25:00,139.16,139.27,139.16,139.27,1356.0,125.2447,125.3437,125.2447,125.3437,1356.0
2017-10-19 14:30:00,139.29,139.35,139.22,139.31,3303.0,125.3617,125.4157,125.2987,125.3797,3303.0
2017-10-19 14:35:00,139.34,139.38,139.25,139.25,2947.0,125.4067,125.4427,125.3257,125.3257,2947.0
2017-10-19 14:40:00,139.24,139.43,139.24,139.29,5690.0,125.3167,125.4877,125.3167,125.3617,5690.0
2017-10-19 14:45:00,139.3,139.41,139.3,139.33,2200.0,125.3707,125.4697,125.3707,125.3977,2200.0
2017-10-19 14:50:00,139.35,139.36,139.3,139.31,2394.0,125.4157,125.4247,125.3707,125.3797,2394.0
2017-10-19 14:55:00,139.27,139.32,139.19,139.19,9740.0,125.3437,125.3887,125.2717,125.2717,9740.0
2017-10-19 15:00:00,139.22,139.28,139.18,139.18,2825.0,125.2987,125.3527,125.2627,125.2627,2825.0
2017-10-19 15:05:00,139.23,139.25,139.17,139.17,3763.0,125.3077,125.3257,125.2537,125.2537,3763.0
2017-10-19 15:10:00,139.23,139.25,139.21,139.21,3639.0,125.3077,125.3257,125.2897,125.2897,3639.0
2017-10-19 15:15:00,139.24,139.27,139.22,139.25,7129.0,125.3167,125.3437,125.2987,125.3257,7129.0
2017-10-19 15:20:00,139.25,139.25,139.14,139.21,7622.0,125.3257,125.3257,125.2267,125.2897,7622.0
2017-10-19 15:25:00,139.2,139.23,139.18,139.21,10110.0,125.2807,125.3077,125.2627,125.2897,10110.0
2017-10-19 15:30:00,139.21,139.24,139.17,139.22,12911.0,125.2897,125.3167,125.2537,125.2987,12911.0
2017-10-19 15:35:00,139.22,139.28,139.18,139.22,15689.0,125.2987,125.3527,125.2627,125.2987,15689.0
2017-10-19 15:40:00,139.22,139.28,139.17,139.21,15787.0,125.2987,125.3527,125.2537,125.2897,15787.0
2017-10-19 15:45:00,139.24,139.28,139.17,139.25,25874.0,125.3167,125.3527,125.2537,125.3257,25874.0
2017-10-19 15:50:00,139.26,139.27,139.2,139.25,15258.0,125.3347,125.3437,125.2807,125.3257,15258.0
2017-10-19 15:55:00,139.28,139.48,139.2,139.47,32223.0,125.3527,125.5327,125.2807,125.5237,32223.0
2017-10-20 09:30:00,140.7,140.7,140.19,140.55,42505.0,126.6307,126.6307,126.1717,126.4957,42505.0
2017-10-20 09:35:00,140.7,141.0,140.39,140.97,22036.0,126.6307,126.9007,126.3517,126.8737,22036.0
2017-10-20 09:40:00,140.82,141.29,140.81,141.0,35803.0,126.7387,127.1617,126.7297,126.9007,35803.0
2017-10-20 09:45:00,141.0,141.03,140.77,140.87,19298.0,126.9007,126.9277,126.6937,126.7837,19298.0
2017-10-20 09:50:00,140.84,140.98,140.66,140.8,10985.0,126.7567,126.8827,126.5947,126.7207,10985.0
2017-10-20 09:55:00,140.77,140.78,140.61,140.75,4216.0,126.6937,126.7027,126.5497,126.6757,4216.0
2017-10-20 10:00:00,140.68,140.97,140.68,140.8,20151.0,126.6127,126.8737,126.6127,126.7207,20151.0
2017-10-20 10:05:00,140.85,140.88,140.66,140.78,6553.0,126.7657,126.7927,126.5947,126.7027,6553.0
2017-10-20 10:10:00,140.76,140.97,140.76,140.88,9423.0,126.6847,126.8737,126.6847,126.7927,9423.0
2017-10-20 10:15:00,140.92,140.99,140.75,140.88,9397.0,126.8287,126.8917,126.6757,126.7927,9397.0
2017-10-20 10:20:00,140.89,140.96,140.82,140.85,13002.0,126.8017,126.8647,126.7387,126.7657,13002.0
2017-10-20 10:25:00,140.85,141.0,140.74,140.82,11036.0,126.7657,126.9007,126.6667,126.7387,11036.0
2017-10-20 10:30:00,140.91,140.95,140.81,140.86,8892.0,126.8197,126.8557,126.7297,126.7747,8892.0
2017-10-20 10:35:00,140.79,140.93,140.79,140.92,5961.0,126.7117,126.8377,126.7117,126.8287,5961.0
2017-10-20 10:40:00,140.93,140.99,140.82,140.84,10019.0,126.8377,126.8917,126.7387,126.7567,10019.0
2017-10-20 10:45:00,140.89,140.93,140.69,140.69,6396.0,126.8017,126.8377,126.6217,126.6217,6396.0
2017-10-20 10:50:00,140.59,140.69,140.52,140.6,4120.0,126.5317,126.6217,126.4687,126.5407,4120.0
2017-10-20 10:55:00,140.57,140.62,140.55,140.55,4909.0,126.5137,126.5587,126.4957,126.4957,4909.0
2017-10-20 11:00:00,140.55,140.63,140.55,140.6,5600.0,126.4957,126.5677,126.4957,126.5407,5600.0
2017-10-20 11:05:00,140.6,140.69,140.57,140.62,7351.0,126.5407,126.6217,126.5137,126.5587,7351.0
2017-10-20 11:10:00,140.62,140.63,140.52,140.53,6345.0,126.5587,126.5677,126.4687,126.4777,6345.0
2017-10-20 11:15:00,140.52,140.52,140.37,140.37,5610.0,126.4687,126.4687,126.3337,126.3337,5610.0
2017-10-20 11:20:00,140.37,140.43,140.29,140.33,6137.0,126.3337,126.3877,126.2617,126.2977,6137.0
2017-10-20 11:25:00,140.3,140.34,140.2,140.32,7204.0,126.2707,126.3067,126.1807,126.2887,7204.0
2017-10-20 11:30:00,140.34,140.45,140.33,140.4,3560.0,126.3067,126.4057,126.2977,126.3607,3560.0
2017-10-20 11:35:00,140.4,140.62,140.39,140.61,9105.0,126.3607,126.5587,126.3517,126.5497,9105.0
2017-10-20 11:40:00,140.54,140.6,140.53,140.57,1585.0,126.4867,126.5407,126.4777,126.5137,1585.0
2017-10-20 11:45:00,140.55,140.58,140.47,140.49,5220.0,126.4957,126.5227,126.4237,126.4417,5220.0
2017-10-20 11:50:00,140.48,140.54,140.44,140.44,4925.0,126.4327,126.4867,126.3967,126.3967,4925.0
2017-10-20 11:55:00,140.46,140.49,140.27,140.27,9488.0,126.4147,126.4417,126.2437,126.2437,9488.0
2017-10-20 12:00:00,140.29,140.32,140.16,140.22,8915.0,126.2617,126.2887,126.1447,126.1987,8915.0
2017-10-20 12:05:00,140.21,140.21,140.06,140.12,10738.0,126.1897,126.1897,126.0547,126.1087,10738.0
2017-10-20 12:10:00,140.17,140.23,140.15,140.21,2717.0,126.1537,126.2077,126.1357,126.1897,2717.0
2017-10-20 12:15:00,140.24,140.35,140.22,140.31,11908.0,126.2167,126.3157,126.1987,126.2797,11908.0
2017-10-20 12:20:00,140.32,140.53,140.31,140.49,8000.0,126.2887,126.4777,126.2797,126.4417,8000.0
2017-10-20 12:25:00,140.41,140.58,140.41,140.53,5500.0,126.3697,126.5227,126.3697,126.4777,5500.0
2017-10-20 12:30:00,140.56,140.57,140.51,140.53,5253.0,126.5047,126.5137,126.4597,126.4777,5253.0
2017-10-20 12:35:00,140.52,140.59,140.5,140.55,5500.0,126.4687,126.5317,126.4507,126.4957,5500.0
2017-10-20 12:40:00,140.53,140.57,140.5,140.51,2072.0,126.4777,126.5137,126.4507,126.4597,2072.0
2017-10-20 12:45:00,140.53,140.53,140.36,140.36,4797.0,126.4777,126.4777,126.3247,126.3247,4797.0
2017-10-20 12:50:00,140.39,140.51,140.39,140.51,12386.0,126.3517,126.4597,126.3517,126.4597,12386.0
2017-10-20 12:55:00,140.52,140.53,140.43,140.47,6078.0,126.4687,126.4777,126.3877,126.4237,6078.0
2017-10-20 13:00:00,140.48,140.48,140.4,140.4,3133.0,126.4327,126.4327,126.3607,126.3607,3133.0
2017-10-20 13:05:00,140.43,140.47,140.39,140.4,9666.0,126.3877,126.4237,126.3517,126.3607,9666.0
2017-10-20 13:10:00,140.43,140.49,140.39,140.41,9884.0,126.3877,126.4417,126.3517,126.3697,9884.0
2017-10-20 13:15:00,140.39,140.42,140.33,140.33,3200.0,126.3517,126.3787,126.2977,126.2977,3200.0
2017-10-20 13:20:00,140.37,140.37,140.31,140.33,2600.0,126.3337,126.3337,126.2797,126.2977,2600.0
2017-10-20 13:25:00,140.31,140.31,140.23,140.25,4627.0,126.2797,126.2797,126.2077,126.2257,4627.0
2017-10-20 13:30:00,140.25,140.26,140.13,140.2,6131.0,126.2257,126.2347,126.1177,126.1807,6131.0
2017-10-20 13:35:00,140.3,140.31,140.26,140.26,1475.0,126.2707,126.2797,126.2347,126.2347,1475.0
2017-10-20 13:40:00,140.3,140.33,140.3,140.31,1900.0,126.2707,126.2977,126.2707,126.2797,1900.0
2017-10-20 13:45:00,140.28,140.28,140.22,140.25,5434.0,126.2527,126.2527,126.1987,126.2257,5434.0
2017-10-20 13:50:00,140.26,140.34,140.26,140.3,3295.0,126.2347,126.3067,126.2347,126.2707,3295.0
2017-10-20 13:55:00,140.28,140.31,140.14,140.28,8080.0,126.2527,126.2797,126.1267,126.2527,8080.0
2017-10-20 14:00:00,140.3,140.31,140.17,140.17,2197.0,126.2707,126.2797,126.1537,126.1537,2197.0
2017-10-20 14:05:00,140.25,140.31,140.19,140.21,2810.0,126.2257,126.2797,126.1717,126.1897,2810.0
2017-10-20 14:10:00,140.21,140.22,140.15,140.18,6760.0,126.1897,126.1987,126.1357,126.1627,6760.0
2017-10-20 14:15:00,140.18,140.18,140.15,140.15,1300.0,126.1627,126.1627,126.1357,126.1357,1300.0
2017-10-20 14:20:00,140.16,140.26,140.16,140.21,5141.0,126.1447,126.2347,126.1447,126.1897,5141.0
2017-10-20 14:25:00,140.23,140.27,140.2,140.21,8367.0,126.2077,126.2437,126.1807,126.1897,8367.0
2017-10-20 14:30:00,140.24,140.31,140.18,140.28,21670.0,126.2167,126.2797,126.1627,126.2527,21670.0
2017-10-20 14:35:00,140.25,140.38,140.21,140.31,5405.0,126.2257,126.3427,126.1897,126.2797,5405.0
2017-10-20 14:40:00,140.34,140.37,140.3,140.37,5500.0,126.3067,126.3337,126.2707,126.3337,5500.0
2017-10-20 14:45:00,140.36,140.43,140.35,140.43,2200.0,126.3247,126.3877,126.3157,126.3877,2200.0
2017-10-20 14:50:00,140.41,140.95,140.4,140.94,15171.0,126.3697,126.8557,126.3607,126.8467,15171.0
2017-10-20 14:55:00,140.9,140.94,140.79,140.8,9127.0,126.8107,126.8467,126.7117,126.7207,9127.0
2017-10-20 15:00:00,140.83,140.84,140.69,140.69,12957.0,126.7477,126.7567,126.6217,126.6217,12957.0
2017-10-20 15:05:00,140.67,140.71,140.54,140.67,9509.0,126.6037,126.6397,126.4867,126.6037,9509.0
2017-10-20 15:10:00,140.67,140.73,140.65,140.7,5938.0,126.6037,126.6577,126.5857,126.6307,5938.0
2017-10-20 15:15:00,140.7,140.72,140.63,140.63,4690.0,126.6307,126.6487,126.5677,126.5677,4690.0
2017-10-20 15:20:00,140.64,140.65,140.5,140.55,11429.0,126.5767,126.5857,126.4507,126.4957,11429.0
2017-10-20 15:25:00,140.55,140.55,140.38,140.39,7608.0,126.4957,126.4957,126.3427,126.3517,7608.0
2017-10-20 15:30:00,140.41,140.55,140.36,140.55,17205.0,126.3697,126.4957,126.3247,126.4957,17205.0
2017-10-20 15:35:00,140.54,140.6,140.54,140.58,8041.0,126.4867,126.5407,126.4867,126.5227,8041.0
2017-10-20 15:40:00,140.57,140.63,140.48,140.5,14875.0,126.5137,126.5677,126.4327,126.4507,14875.0
2017-10-20 15:45:00,140.5,140.55,140.39,140.39,20216.0,126.4507,126.4957,126.3517,126.3517,20216.0
2017-10-20 15:50:00,140.44,140.58,140.43,140.55,16857.0,126.3967,126.5227,126.3877,126.4957,16857.0
2017-10-20 15:55:00,140.53,140.76,140.48,140.75,43724.0,126.4777,126.6847,126.4327,126.6757,43724.0
2017-10-23 09:30:00,141.0,141.4,140.7,140.9,63066.0,126.9007,127.2607,126.6307,126.8107,63066.0
2017-10-23 09:35:00,140.9,140.91,140.17,140.59,19847.0,126.8107,126.8197,126.1537,126.5317,19847.0
2017-10-23 09:40:00,140.59,140.68,139.8,139.81,20212.0,126.5317,126.6127,125.8207,125.8297,20212.0
2017-10-23 09:45:00,139.81,139.99,139.68,139.78,23731.0,125.8297,125.9917,125.7127,125.8027,23731.0
2017-10-23 09:50:00,139.85,140.16,139.8,140.16,6120.0,125.8657,126.1447,125.8207,126.1447,6120.0
2017-10-23 09:55:00,140.1,140.19,139.82,139.84,6473.0,126.0907,126.1717,125.8387,125.8567,6473.0
2017-10-23 10:00:00,139.84,139.86,139.36,139.8,22521.0,125.8567,125.8747,125.4247,125.8207,22521.0
2017-10-23 10:05:00,139.62,139.68,138.9,138.94,29559.0,125.6587,125.7127,125.0107,125.0467,29559.0
2017-10-23 10:10:00,138.93,139.17,138.72,139.12,22889.0,125.0377,125.2537,124.8487,125.2087,22889.0
2017-10-23 10:15:00,139.12,139.32,138.96,139.04,10859.0,125.2087,125.3887,125.0647,125.1367,10859.0
2017-10-23 10:20:00,139.0,139.3,138.93,139.04,12562.0,125.1007,125.3707,125.0377,125.1367,12562.0
2017-10-23 10:25:00,139.04,139.04,138.7,138.99,18693.0,125.1367,125.1367,124.8307,125.0917,18693.0
2017-10-23 10:30:00,139.06,139.33,138.86,139.26,26992.0,125.1547,125.3977,124.9747,125.3347,26992.0
2017-10-23 10:35:00,139.26,139.68,139.09,139.68,19807.0,125.3347,125.7127,125.1817,125.7127,19807.0
2017-10-23 10:40:00,139.73,139.95,139.7,139.93,8034.0,125.7577,125.9557,125.7307,125.9377,8034.0
2017-10-23 10:45:00,139.93,139.97,139.47,139.54,20060.0,125.9377,125.9737,125.5237,125.5867,20060.0
2017-10-23 10:50:00,139.43,139.76,139.43,139.66,8134.0,125.4877,125.7847,125.4877,125.6947,8134.0
2017-10-23 10:55:00,139.67,139.69,139.55,139.56,6900.0,125.7037,125.7217,125.5957,125.6047,6900.0
2017-10-23 11:00:00,139.63,139.66,139.55,139.61,10300.0,125.6677,125.6947,125.5957,125.6497,10300.0
2017-10-23 11:05:00,139.61,139.76,139.55,139.6,10812.0,125.6497,125.7847,125.5957,125.6407,10812.0
2017-10-23 11:10:00,139.61,139.84,139.55,139.81,8632.0,125.6497,125.8567,125.5957,125.8297,8632.0
2017-10-23 11:15:00,139.83,139.89,139.75,139.81,4550.0,125.8477,125.9017,125.7757,125.8297,4550.0
2017-10-23 11:20:00,139.8,139.83,139.55,139.71,11735.0,125.8207,125.8477,125.5957,125.7397,11735.0
2017-10-23 11:25:00,139.76,139.76,139.62,139.62,2523.0,125.7847,125.7847,125.6587,125.6587,2523.0
2017-10-23 11:30:00,139.6,139.71,139.58,139.66,6713.0,125.6407,125.7397,125.6227,125.6947,6713.0
2017-10-23 11:35:00,139.63,139.69,139.59,139.62,9988.0,125.6677,125.7217,125.6317,125.6587,9988.0
2017-10-23 11:40:00,139.61,139.75,139.57,139.59,12838.0,125.6497,125.7757,125.6137,125.6317,12838.0
2017-10-23 11:45:00,139.62,139.75,139.58,139.58,4003.0,125.6587,125.7757,125.6227,125.6227,4003.0
2017-10-23 11:50:00,139.63,139.65,139.55,139.62,7802.0,125.6677,125.6857,125.5957,125.6587,7802.0
2017-10-23 11:55:00,139.62,139.7,139.55,139.62,21253.0,125.6587,125.7307,125.5957,125.6587,21253.0
2017-10-23 12:00:00,139.6,139.65,139.59,139.64,3538.0,125.6407,125.6857,125.6317,125.6767,3538.0
2017-10-23 12:05:00,139.64,139.64,139.49,139.49,116070.0,125.6767,125.6767,125.5417,125.5417,116070.0
2017-10-23 12:10:00,139.49,139.49,139.34,139.38,2536.0,125.5417,125.5417,125.4067,125.4427,2536.0
2017-10-23 12:15:00,139.31,139.58,139.31,139.58,9900.0,125.3797,125.6227,125.3797,125.6227,9900.0
2017-10-23 12:20:00,139.51,139.56,139.34,139.45,5707.0,125.5597,125.6047,125.4067,125.5057,5707.0
2017-10-23 12:25:00,139.52,139.6,139.5,139.5,3946.0,125.5687,125.6407,125.5507,125.5507,3946.0
2017-10-23 12:30:00,139.5,139.51,139.44,139.46,5300.0,125.5507,125.5597,125.4967,125.5147,5300.0
2017-10-23 12:35:00,139.49,139.53,139.45,139.47,4231.0,125.5417,125.5777,125.5057,125.5237,4231.0
2017-10-23 12:40:00,139.46,139.47,139.39,139.47,11873.0,125.5147,125.5237,125.4517,125.5237,11873.0
2017-10-23 12:45:00,139.44,139.44,139.36,139.36,2000.0,125.4967,125.4967,125.4247,125.4247,2000.0
2017-10-23 12:50:00,139.34,139.37,139.26,139.34,4250.0,125.4067,125.4337,125.3347,125.4067,4250.0
2017-10-23 12:55:00,139.31,139.36,139.28,139.32,3042.0,125.3797,125.4247,125.3527,125.3887,3042.0
2017-10-23 13:00:00,139.3,139.42,139.28,139.29,4800.0,125.3707,125.4787,125.3527,125.3617,4800.0
2017-10-23 13:05:00,139.29,139.34,139.19,139.25,9169.0,125.3617,125.4067,125.2717,125.3257,9169.0
2017-10-23 13:10:00,139.22,139.22,138.94,138.94,31756.0,125.2987,125.2987,125.0467,125.0467,31756.0
2017-10-23 13:15:00,138.94,139.0,138.87,138.87,5366.0,125.0467,125.1007,124.9837,124.9837,5366.0
2017-10-23 13:20:00,138.87,138.91,138.73,138.81,13584.0,124.9837,125.0197,124.8577,124.9297,13584.0
2017-10-23 13:25:00,138.77,138.8,138.53,138.54,3714.0,124.8937,124.9207,124.6777,124.6867,3714.0
2017-10-23 13:30:00,138.53,138.65,138.5,138.54,17742.0,124.6777,124.7857,124.6507,124.6867,17742.0
2017-10-23 13:35:00,138.51,138.65,138.45,138.65,11029.0,124.6597,124.7857,124.6057,124.7857,11029.0
2017-10-23 13:40:00,138.68,138.69,138.56,138.6,4250.0,124.8127,124.8217,124.7047,124.7407,4250.0
2017-10-23 13:45:00,138.62,138.69,138.56,138.6,5300.0,124.7587,124.8217,124.7047,124.7407,5300.0
2017-10-23 13:50:00,138.57,138.64,138.52,138.57,4555.0,124.7137,124.7767,124.6687,124.7137,4555.0
2017-10-23 13:55:00,138.56,138.57,138.46,138.46,5512.0,124.7047,124.7137,124.6147,124.6147,5512.0
2017-10-23 14:00:00,138.47,138.64,138.43,138.56,9719.0,124.6237,124.7767,124.5877,124.7047,9719.0
2017-10-23 14:05:00,138.59,138.61,138.48,138.59,10050.0,124.7317,124.7497,124.6327,124.7317,10050.0
2017-10-23 14:10:00,138.6,138.61,138.48,138.5,4893.0,124.7407,124.7497,124.6327,124.6507,4893.0
2017-10-23 14:15:00,138.53,138.56,138.13,138.26,15049.0,124.6777,124.7047,124.3177,124.4347,15049.0
2017-10-23 14:20:00,138.27,138.39,138.04,138.09,8715.0,124.4437,124.5517,124.2367,124.2817,8715.0
2017-10-23 14:25:00,138.03,138.13,138.0,138.04,13038.0,124.2277,124.3177,124.2007,124.2367,13038.0
2017-10-23 14:30:00,138.1,138.13,137.88,138.0,34166.0,124.2907,124.3177,124.0927,124.2007,34166.0
2017-10-23 14:35:00,138.03,138.07,137.96,138.02,12449.0,124.2277,124.2637,124.1647,124.2187,12449.0
2017-10-23 14:40:00,138.0,138.31,138.0,138.18,81873.0,124.2007,124.4797,124.2007,124.3627,81873.0
2017-10-23 14:45:00,138.12,138.2,137.9,137.9,10237.0,124.3087,124.3807,124.1107,124.1107,10237.0
2017-10-23 14:50:00,137.91,138.18,137.77,138.18,9553.0,124.1197,124.3627,123.9937,124.3627,9553.0
2017-10-23 14:55:00,138.15,138.15,137.88,137.96,8123.0,124.3357,124.3357,124.0927,124.1647,8123.0
2017-10-23 15:00:00,138.01,138.22,137.98,138.14,8650.0,124.2097,124.3987,124.1827,124.3267,8650.0
2017-10-23 15:05:00,138.13,138.25,138.07,138.25,8893.0,124.3177,124.4257,124.2637,124.4257,8893.0
2017-10-23 15:10:00,138.25,138.32,138.2,138.2,7696.0,124.4257,124.4887,124.3807,124.3807,7696.0
2017-10-23 15:15:00,138.21,138.26,138.14,138.16,9600.0,124.3897,124.4347,124.3267,124.3447,9600.0
2017-10-23 15:20:00,138.19,138.24,138.13,138.14,5764.0,124.3717,124.4167,124.3177,124.3267,5764.0
2017-10-23 15:25:00,138.14,138.34,138.13,138.34,23131.0,124.3267,124.5067,124.3177,124.5067,23131.0
2017-10-23 15:30:00,138.27,138.45,138.26,138.29,11122.0,124.4437,124.6057,124.4347,124.4617,11122.0
2017-10-23 15:35:00,138.29,138.36,138.2,138.29,21853.0,124.4617,124.5247,124.3807,124.4617,21853.0
2017-10-23 15:40:00,138.29,138.63,138.28,138.53,46411.0,124.4617,124.7677,124.4527,124.6777,46411.0
2017-10-23 15:45:00,138.56,138.61,138.44,138.52,39911.0,124.7047,124.7497,124.5967,124.6687,39911.0
2017-10-23 15:50:00,138.51,138.61,138.39,138.57,45844.0,124.6597,124.7497,124.5517,124.7137,45844.0
2017-10-23 15:55:00,138.59,138.65,138.43,138.54,69909.0,124.7317,124.7857,124.5877,124.6867,69909.0
2017-10-24 09:30:00,139.03,139.03,138.1,138.18,41729.0,125.1277,125.1277,124.2907,124.3627,41729.0
2017-10-24 09:35:00,138.16,138.88,138.16,138.66,12813.0,124.3447,124.9927,124.3447,124.7947,12813.0
2017-10-24 09:40:00,138.52,138.62,138.33,138.46,9863.0,124.6687,124.7587,124.4977,124.6147,9863.0
2017-10-24 09:45:00,138.46,138.54,138.14,138.14,8948.0,124.6147,124.6867,124.3267,124.3267,8948.0
2017-10-24 09:50:00,138.18,138.29,137.86,137.97,22443.0,124.3627,124.4617,124.0747,124.1737,22443.0
2017-10-24 09:55:00,138.01,138.2,137.9,138.2,11184.0,124.2097,124.3807,124.1107,124.3807,11184.0
2017-10-24 10:00:00,138.12,138.27,138.08,138.1,4810.0,124.3087,124.4437,124.2727,124.2907,4810.0
2017-10-24 10:05:00,138.09,138.09,137.93,137.93,11340.0,124.2817,124.2817,124.1377,124.1377,11340.0
2017-10-24 10:10:00,137.98,138.28,137.92,137.98,13390.0,124.1827,124.4527,124.1287,124.1827,13390.0
2017-10-24 10:15:00,137.98,138.28,137.87,138.18,15109.0,124.1827,124.4527,124.0837,124.3627,15109.0
2017-10-24 10:20:00,138.14,138.38,138.14,138.24,12774.0,124.3267,124.5427,124.3267,124.4167,12774.0
2017-10-24 10:25:00,138.28,138.45,138.25,138.38,7844.0,124.4527,124.6057,124.4257,124.5427,7844.0
2017-10-24 10:30:00,138.35,138.64,138.28,138.58,12240.0,124.5157,124.7767,124.4527,124.7227,12240.0
2017-10-24 10:35:00,138.56,138.63,138.51,138.51,14758.0,124.7047,124.7677,124.6597,124.6597,14758.0
2017-10-24 10:40:00,138.55,138.61,138.5,138.55,13535.0,124.6957,124.7497,124.6507,124.6957,13535.0
2017-10-24 10:45:00,138.57,138.64,138.48,138.5,20099.0,124.7137,124.7767,124.6327,124.6507,20099.0
2017-10-24 10:50:00,138.55,138.61,138.32,138.56,17619.0,124.6957,124.7497,124.4887,124.7047,17619.0
2017-10-24 10:55:00,138.55,138.57,138.37,138.41,8205.0,124.6957,124.7137,124.5337,124.5697,8205.0
2017-10-24 11:00:00,138.4,138.57,138.36,138.5,11803.0,124.5607,124.7137,124.5247,124.6507,11803.0
2017-10-24 11:05:00,138.54,138.59,138.39,138.45,8613.0,124.6867,124.7317,124.5517,124.6057,8613.0
2017-10-24 11:10:00,138.43,138.43,138.09,138.11,7330.0,124.5877,124.5877,124.2817,124.2997,7330.0
2017-10-24 11:15:00,138.14,138.98,138.14,138.92,69489.0,124.3267,125.0827,124.3267,125.0287,69489.0
2017-10-24 11:20:00,138.92,139.16,138.84,139.05,14400.0,125.0287,125.2447,124.9567,125.1457,14400.0
2017-10-24 11:25:00,139.06,139.18,138.96,139.05,13699.0,125.1547,125.2627,125.0647,125.1457,13699.0
2017-10-24 11:30:00,139.07,139.08,138.75,138.76,11222.0,125.1637,125.1727,124.8757,124.8847,11222.0
2017-10-24 11:35:00,138.75,138.97,138.7,138.85,11766.0,124.8757,125.0737,124.8307,124.9657,11766.0
2017-10-24 11:40:00,138.83,139.03,138.77,138.96,9423.0,124.9477,125.1277,124.8937,125.0647,9423.0
2017-10-24 11:45:00,138.95,139.03,138.87,138.97,12589.0,125.0557,125.1277,124.9837,125.0737,12589.0
2017-10-24 11:50:00,138.96,139.03,138.88,139.03,23570.0,125.0647,125.1277,124.9927,125.1277,23570.0
2017-10-24 11:55:00,139.01,139.02,138.92,138.99,10279.0,125.1097,125.1187,125.0287,125.0917,10279.0
2017-10-24 12:00:00,138.99,139.05,138.95,138.97,8308.0,125.0917,125.1457,125.0557,125.0737,8308.0
2017-10-24 12:05:00,139.0,139.03,138.95,138.96,6671.0,125.1007,125.1277,125.0557,125.0647,6671.0
2017-10-24 12:10:00,138.96,139.03,138.95,139.01,5697.0,125.0647,125.1277,125.0557,125.1097,5697.0
2017-10-24 12:15:00,139.01,139.15,138.91,138.91,18983.0,125.1097,125.2357,125.0197,125.0197,18983.0
2017-10-24 12:20:00,138.95,139.05,138.94,139.04,6034.0,125.0557,125.1457,125.0467,125.1367,6034.0
2017-10-24 12:25:00,139.0,139.01,138.85,138.9,10999.0,125.1007,125.1097,124.9657,125.0107,10999.0
2017-10-24 12:30:00,138.89,138.96,138.88,138.94,3820.0,125.0017,125.0647,124.9927,125.0467,3820.0
2017-10-24 12:35:00,138.94,138.96,138.85,138.88,8635.0,125.0467,125.0647,124.9657,124.9927,8635.0
2017-10-24 12:40:00,138.88,138.94,138.85,138.85,4230.0,124.9927,125.0467,124.9657,124.9657,4230.0
2017-10-24 12:45:00,138.87,138.94,138.83,138.94,11626.0,124.9837,125.0467,124.9477,125.0467,11626.0
2017-10-24 12:50:00,138.94,138.95,138.9,138.92,7065.0,125.0467,125.0557,125.0107,125.0287,7065.0
2017-10-24 12:55:00,138.94,138.94,138.82,138.83,7035.0,125.0467,125.0467,124.9387,124.9477,7035.0
2017-10-24 13:00:00,138.84,138.94,138.8,138.94,23645.0,124.9567,125.0467,124.9207,125.0467,23645.0
2017-10-24 13:05:00,138.96,138.97,138.88,138.9,10794.0,125.0647,125.0737,124.9927,125.0107,10794.0
2017-10-24 13:10:00,138.91,138.96,138.91,138.94,10066.0,125.0197,125.0647,125.0197,125.0467,10066.0
2017-10-24 13:15:00,138.93,138.99,138.93,138.95,6101.0,125.0377,125.0917,125.0377,125.0557,6101.0
2017-10-24 13:20:00,138.95,138.95,138.84,138.84,4662.0,125.0557,125.0557,124.9567,124.9567,4662.0
2017-10-24 13:25:00,138.87,138.89,138.81,138.89,5901.0,124.9837,125.0017,124.9297,125.0017,5901.0
2017-10-24 13:30:00,138.92,139.15,138.91,139.15,10198.0,125.0287,125.2357,125.0197,125.2357,10198.0
2017-10-24 13:35:00,139.16,139.48,139.14,139.41,9517.0,125.2447,125.5327,125.2267,125.4697,9517.0
2017-10-24 13:40:00,139.37,139.39,139.3,139.31,4253.0,125.4337,125.4517,125.3707,125.3797,4253.0
2017-10-24 13:45:00,139.27,139.28,139.12,139.17,9049.0,125.3437,125.3527,125.2087,125.2537,9049.0
2017-10-24 13:50:00,139.14,139.14,139.04,139.06,2445.0,125.2267,125.2267,125.1367,125.1547,2445.0
2017-10-24 13:55:00,139.08,139.09,138.88,139.08,13731.0,125.1727,125.1817,124.9927,125.1727,13731.0
2017-10-24 14:00:00,139.06,139.16,139.04,139.04,7916.0,125.1547,125.2447,125.1367,125.1367,7916.0
2017-10-24 14:05:00,139.06,139.16,139.03,139.1,4205.0,125.1547,125.2447,125.1277,125.1907,4205.0
2017-10-24 14:10:00,139.14,139.27,139.13,139.23,5795.0,125.2267,125.3437,125.2177,125.3077,5795.0
2017-10-24 14:15:00,139.22,139.23,139.12,139.23,6424.0,125.2987,125.3077,125.2087,125.3077,6424.0
2017-10-24 14:20:00,139.23,139.24,139.09,139.1,11384.0,125.3077,125.3167,125.1817,125.1907,11384.0
2017-10-24 14:25:00,139.09,139.14,138.99,139.07,16066.0,125.1817,125.2267,125.0917,125.1637,16066.0
2017-10-24 14:30:00,139.1,139.1,138.97,138.99,7385.0,125.1907,125.1907,125.0737,125.0917,7385.0
2017-10-24 14:35:00,138.96,139.0,138.92,138.92,7413.0,125.0647,125.1007,125.0287,125.0287,7413.0
2017-10-24 14:40:00,138.91,138.95,138.84,138.89,6858.0,125.0197,125.0557,124.9567,125.0017,6858.0
2017-10-24 14:45:00,138.86,138.89,138.84,138.85,5950.0,124.9747,125.0017,124.9567,124.9657,5950.0
2017-10-24 14:50:00,138.82,138.82,138.63,138.77,8804.0,124.9387,124.9387,124.7677,124.8937,8804.0
2017-10-24 14:55:00,138.74,138.82,138.73,138.8,8119.0,124.8667,124.9387,124.8577,124.9207,8119.0
2017-10-24 15:00:00,138.84,138.93,138.8,138.81,7383.0,124.9567,125.0377,124.9207,124.9297,7383.0
2017-10-24 15:05:00,138.83,138.84,138.6,138.63,14245.0,124.9477,124.9567,124.7407,124.7677,14245.0
2017-10-24 15:10:00,138.65,138.76,138.65,138.75,7300.0,124.7857,124.8847,124.7857,124.8757,7300.0
2017-10-24 15:15:00,138.72,138.74,138.68,138.69,5550.0,124.8487,124.8667,124.8127,124.8217,5550.0
2017-10-24 15:20:00,138.69,138.69,138.56,138.56,17116.0,124.8217,124.8217,124.7047,124.7047,17116.0
2017-10-24 15:25:00,138.59,138.61,138.49,138.55,13142.0,124.7317,124.7497,124.6417,124.6957,13142.0
2017-10-24 15:30:00,138.53,138.69,138.53,138.6,19348.0,124.6777,124.8217,124.6777,124.7407,19348.0
2017-10-24 15:35:00,138.61,138.85,138.61,138.81,20283.0,124.7497,124.9657,124.7497,124.9297,20283.0
2017-10-24 15:40:00,138.81,138.84,138.69,138.72,23179.0,124.9297,124.9567,124.8217,124.8487,23179.0
2017-10-24 15:45:00,138.71,138.71,138.56,138.63,23751.0,124.8397,124.8397,124.7047,124.7677,23751.0
2017-10-24 15:50:00,138.63,138.77,138.62,138.73,33737.0,124.7677,124.8937,124.7587,124.8577,33737.0
2017-10-24 15:55:00,138.76,138.79,138.54,138.71,63450.0,124.8847,124.9117,124.6867,124.8397,63450.0
2017-10-25 09:30:00,139.5,140.44,139.5,140.3,48659.0,125.5507,126.3967,125.5507,126.2707,48659.0
2017-10-25 09:35:00,140.34,140.43,139.89,140.09,36458.0,126.3067,126.3877,125.9017,126.0817,36458.0
2017-10-25 09:40:00,140.02,140.05,139.4,139.52,21266.0,126.0187,126.0457,125.4607,125.5687,21266.0
2017-10-25 09:45:00,139.52,139.78,139.38,139.66,12464.0,125.5687,125.8027,125.4427,125.6947,12464.0
2017-10-25 09:50:00,139.64,139.66,139.21,139.27,9717.0,125.6767,125.6947,125.2897,125.3437,9717.0
2017-10-25 09:55:00,139.25,139.27,138.8,138.92,13116.0,125.3257,125.3437,124.9207,125.0287,13116.0
2017-10-25 10:00:00,138.99,139.18,138.58,138.8,17224.0,125.0917,125.2627,124.7227,124.9207,17224.0
2017-10-25 10:05:00,138.85,138.85,138.26,138.34,21125.0,124.9657,124.9657,124.4347,124.5067,21125.0
2017-10-25 10:10:00,138.45,138.82,138.42,138.5,5900.0,124.6057,124.9387,124.5787,124.6507,5900.0
2017-10-25 10:15:00,138.42,138.42,138.2,138.21,9324.0,124.5787,124.5787,124.3807,124.3897,9324.0
2017-10-25 10:20:00,138.23,138.69,138.23,138.59,6735.0,124.4077,124.8217,124.4077,124.7317,6735.0
2017-10-25 10:25:00,138.55,138.66,138.32,138.32,8972.0,124.6957,124.7947,124.4887,124.4887,8972.0
2017-10-25 10:30:00,138.39,138.49,138.24,138.4,10359.0,124.5517,124.6417,124.4167,124.5607,10359.0
2017-10-25 10:35:00,138.3,138.3,137.82,137.82,19890.0,124.4707,124.4707,124.0387,124.0387,19890.0
2017-10-25 10:40:00,137.84,138.02,137.58,137.97,13710.0,124.0567,124.2187,123.8227,124.1737,13710.0
2017-10-25 10:45:00,138.01,138.01,137.61,137.64,8950.0,124.2097,124.2097,123.8497,123.8767,8950.0
2017-10-25 10:50:00,137.71,137.93,137.62,137.9,14136.0,123.9397,124.1377,123.8587,124.1107,14136.0
2017-10-25 10:55:00,137.9,138.16,137.75,137.87,17040.0,124.1107,124.3447,123.9757,124.0837,17040.0
2017-10-25 11:00:00,137.77,138.05,137.74,137.78,17880.0,123.9937,124.2457,123.9667,124.0027,17880.0
2017-10-25 11:05:00,137.77,137.96,137.71,137.71,12705.0,123.9937,124.1647,123.9397,123.9397,12705.0
2017-10-25 11:10:00,137.73,137.84,137.55,137.8,6489.0,123.9577,124.0567,123.7957,124.0207,6489.0
2017-10-25 11:15:00,137.78,138.08,137.73,137.99,13906.0,124.0027,124.2727,123.9577,124.1917,13906.0
2017-10-25 11:20:00,137.98,138.04,137.62,137.93,8250.0,124.1827,124.2367,123.8587,124.1377,8250.0
2017-10-25 11:25:00,137.83,138.1,137.79,138.1,16367.0,124.0477,124.2907,124.0117,124.2907,16367.0
2017-10-25 11:30:00,138.02,138.05,137.87,138.04,3200.0,124.2187,124.2457,124.0837,124.2367,3200.0
2017-10-25 11:35:00,137.97,138.23,137.94,138.12,8267.0,124.1737,124.4077,124.1467,124.3087,8267.0
2017-10-25 11:40:00,138.08,138.18,137.99,137.99,3380.0,124.2727,124.3627,124.1917,124.1917,3380.0
2017-10-25 11:45:00,138.02,138.09,137.86,137.96,4500.0,124.2187,124.2817,124.0747,124.1647,4500.0
2017-10-25 11:50:00,137.93,137.97,137.6,137.66,6160.0,124.1377,124.1737,123.8407,123.8947,6160.0
2017-10-25 11:55:00,137.69,137.73,137.3,137.61,15909.0,123.9217,123.9577,123.5707,123.8497,15909.0
2017-10-25 12:00:00,137.45,137.61,137.06,137.17,21891.0,123.7057,123.8497,123.3547,123.4537,21891.0
2017-10-25 12:05:00,137.21,137.37,137.06,137.07,23127.0,123.4897,123.6337,123.3547,123.3637,23127.0
2017-10-25 12:10:00,137.08,137.49,137.08,137.32,9922.0,123.3727,123.7417,123.3727,123.5887,9922.0
2017-10-25 12:15:00,137.33,137.47,136.88,137.01,20944.0,123.5977,123.7237,123.1927,123.3097,20944.0
2017-10-25 12:20:00,137.14,137.47,136.98,137.36,81775.0,123.4267,123.7237,123.2827,123.6247,81775.0
2017-10-25 12:25:00,137.34,137.76,137.21,137.74,115069.0,123.6067,123.9847,123.4897,123.9667,115069.0
2017-10-25 12:30:00,137.71,137.73,137.29,137.37,40513.0,123.9397,123.9577,123.5617,123.6337,40513.0
2017-10-25 12:35:00,137.38,137.45,137.31,137.33,16668.0,123.6427,123.7057,123.5797,123.5977,16668.0
2017-10-25 12:40:00,137.33,137.39,137.26,137.39,11721.0,123.5977,123.6517,123.5347,123.6517,11721.0
2017-10-25 12:45:00,137.38,137.87,137.37,137.82,18315.0,123.6427,124.0837,123.6337,124.0387,18315.0
2017-10-25 12:50:00,137.81,137.95,137.79,137.95,12615.0,124.0297,124.1557,124.0117,124.1557,12615.0
2017-10-25 12:55:00,138.12,138.45,137.96,138.31,17322.0,124.3087,124.6057,124.1647,124.4797,17322.0
2017-10-25 13:00:00,138.28,138.33,138.09,138.11,9972.0,124.4527,124.4977,124.2817,124.2997,9972.0
2017-10-25 13:05:00,138.14,138.43,138.08,138.38,12149.0,124.3267,124.5877,124.2727,124.5427,12149.0
2017-10-25 13:10:00,138.32,138.74,138.31,138.66,15512.0,124.4887,124.8667,124.4797,124.7947,15512.0
2017-10-25 13:15:00,138.72,139.01,138.58,138.69,41975.0,124.8487,125.1097,124.7227,124.8217,41975.0
2017-10-25 13:20:00,138.66,138.73,138.39,138.42,12530.0,124.7947,124.8577,124.5517,124.5787,12530.0
2017-10-25 13:25:00,138.34,138.46,138.17,138.25,10484.0,124.5067,124.6147,124.3537,124.4257,10484.0
2017-10-25 13:30:00,138.2,138.5,138.14,138.46,13131.0,124.3807,124.6507,124.3267,124.6147,13131.0
2017-10-25 13:35:00,138.44,138.6,138.4,138.58,14686.0,124.5967,124.7407,124.5607,124.7227,14686.0
2017-10-25 13:40:00,138.53,138.94,138.53,138.87,12662.0,124.6777,125.0467,124.6777,124.9837,12662.0
2017-10-25 13:45:00,138.98,139.01,138.85,138.85,5387.0,125.0827,125.1097,124.9657,124.9657,5387.0
2017-10-25 13:50:00,138.89,139.01,138.83,138.9,8536.0,125.0017,125.1097,124.9477,125.0107,8536.0
2017-10-25 13:55:00,138.9,139.01,138.86,138.92,14142.0,125.0107,125.1097,124.9747,125.0287,14142.0
2017-10-25 14:00:00,138.9,138.92,138.74,138.77,5300.0,125.0107,125.0287,124.8667,124.8937,5300.0
2017-10-25 14:05:00,138.77,139.01,138.76,138.91,7475.0,124.8937,125.1097,124.8847,125.0197,7475.0
2017-10-25 14:10:00,138.92,138.95,138.82,138.9,4910.0,125.0287,125.0557,124.9387,125.0107,4910.0
2017-10-25 14:15:00,138.93,138.99,138.84,138.87,9416.0,125.0377,125.0917,124.9567,124.9837,9416.0
2017-10-25 14:20:00,138.9,139.49,138.85,139.27,36572.0,125.0107,125.5417,124.9657,125.3437,36572.0
2017-10-25 14:25:00,139.29,139.33,139.13,139.17,11600.0,125.3617,125.3977,125.2177,125.2537,11600.0
2017-10-25 14:30:00,139.22,139.23,138.84,138.9,8603.0,125.2987,125.3077,124.9567,125.0107,8603.0
2017-10-25 14:35:00,138.87,139.02,138.76,138.88,15924.0,124.9837,125.1187,124.8847,124.9927,15924.0
2017-10-25 14:40:00,138.8,138.82,138.52,138.65,20401.0,124.9207,124.9387,124.6687,124.7857,20401.0
2017-10-25 14:45:00,138.65,138.7,138.56,138.6,7686.0,124.7857,124.8307,124.7047,124.7407,7686.0
2017-10-25 14:50:00,138.65,138.8,138.65,138.71,6268.0,124.7857,124.9207,124.7857,124.8397,6268.0
2017-10-25 14:55:00,138.68,138.78,138.64,138.74,5202.0,124.8127,124.9027,124.7767,124.8667,5202.0
2017-10-25 15:00:00,138.74,139.05,138.74,139.05,10710.0,124.8667,125.1457,124.8667,125.1457,10710.0
2017-10-25 15:05:00,139.02,139.1,138.92,138.99,11988.0,125.1187,125.1907,125.0287,125.0917,11988.0
2017-10-25 15:10:00,138.97,139.05,138.94,138.95,13280.0,125.0737,125.1457,125.0467,125.0557,13280.0
2017-10-25 15:15:00,138.95,139.09,138.9,139.07,7840.0,125.0557,125.1817,125.0107,125.1637,7840.0
2017-10-25 15:20:00,139.05,139.1,138.97,139.0,8760.0,125.1457,125.1907,125.0737,125.1007,8760.0
2017-10-25 15:25:00,139.0,139.22,138.97,139.15,31428.0,125.1007,125.2987,125.0737,125.2357,31428.0
2017-10-25 15:30:00,139.14,139.15,139.07,139.12,11332.0,125.2267,125.2357,125.1637,125.2087,11332.0
2017-10-25 15:35:00,139.13,139.15,139.03,139.03,12587.0,125.2177,125.2357,125.1277,125.1277,12587.0
2017-10-25 15:40:00,139.04,139.07,138.85,138.85,18666.0,125.1367,125.1637,124.9657,124.9657,18666.0
2017-10-25 15:45:00,138.85,138.92,138.59,138.59,23774.0,124.9657,125.0287,124.7317,124.7317,23774.0
2017-10-25 15:50:00,138.64,138.88,138.6,138.7,42141.0,124.7767,124.9927,124.7407,124.8307,42141.0
2017-10-25 15:55:00,138.7,138.88,138.45,138.5,127770.0,124.8307,124.9927,124.6057,124.6507,127770.0
2017-10-26 09:30:00,139.4,139.76,138.18,138.18,47743.0,125.4607,125.7847,124.3627,124.3627,47743.0
2017-10-26 09:35:00,138.19,138.4,138.0,138.11,17595.0,124.3717,124.5607,124.2007,124.2997,17595.0
2017-10-26 09:40:00,138.11,138.6,138.0,138.56,18046.0,124.2997,124.7407,124.2007,124.7047,18046.0
2017-10-26 09:45:00,138.52,138.79,138.39,138.57,17768.0,124.6687,124.9117,124.5517,124.7137,17768.0
2017-10-26 09:50:00,138.59,138.8,138.32,138.78,24307.0,124.7317,124.9207,124.4887,124.9027,24307.0
2017-10-26 09:55:00,138.78,139.06,138.38,138.56,16661.0,124.9027,125.1547,124.5427,124.7047,16661.0
2017-10-26 10:00:00,138.69,138.73,138.16,138.17,15161.0,124.8217,124.8577,124.3447,124.3537,15161.0
2017-10-26 10:05:00,138.19,138.55,138.19,138.35,19450.0,124.3717,124.6957,124.3717,124.5157,19450.0
2017-10-26 10:10:00,138.35,138.37,137.82,137.82,12113.0,124.5157,124.5337,124.0387,124.0387,12113.0
2017-10-26 10:15:00,137.76,138.16,137.71,137.98,18725.0,123.9847,124.3447,123.9397,124.1827,18725.0
2017-10-26 10:20:00,138.06,138.21,137.82,138.21,18554.0,124.2547,124.3897,124.0387,124.3897,18554.0
2017-10-26 10:25:00,138.21,138.49,138.21,138.25,4865.0,124.3897,124.6417,124.3897,124.4257,4865.0
2017-10-26 10:30:00,138.38,138.56,138.0,138.16,17783.0,124.5427,124.7047,124.2007,124.3447,17783.0
2017-10-26 10:35:00,138.07,138.47,138.07,138.46,10200.0,124.2637,124.6237,124.2637,124.6147,10200.0
2017-10-26 10:40:00,138.48,138.5,138.14,138.35,7796.0,124.6327,124.6507,124.3267,124.5157,7796.0
2017-10-26 10:45:00,138.2,138.26,138.07,138.19,17975.0,124.3807,124.4347,124.2637,124.3717,17975.0
2017-10-26 10:50:00,138.22,138.26,138.08,138.14,16792.0,124.3987,124.4347,124.2727,124.3267,16792.0
2017-10-26 10:55:00,138.14,138.23,138.04,138.13,22465.0,124.3267,124.4077,124.2367,124.3177,22465.0
2017-10-26 11:00:00,138.14,138.36,138.08,138.36,32216.0,124.3267,124.5247,124.2727,124.5247,32216.0
2017-10-26 11:05:00,138.34,138.4,138.14,138.21,18751.0,124.5067,124.5607,124.3267,124.3897,18751.0
2017-10-26 11:10:00,138.2,138.3,138.06,138.24,24299.0,124.3807,124.4707,124.2547,124.4167,24299.0
2017-10-26 11:15:00,138.2,138.2,137.75,137.83,11347.0,124.3807,124.3807,123.9757,124.0477,11347.0
2017-10-26 11:20:00,137.85,137.86,137.6,137.73,11738.0,124.0657,124.0747,123.8407,123.9577,11738.0
2017-10-26 11:25:00,137.65,137.72,137.64,137.69,9225.0,123.8857,123.9487,123.8767,123.9217,9225.0
2017-10-26 11:30:00,137.69,137.83,137.67,137.7,7600.0,123.9217,124.0477,123.9037,123.9307,7600.0
2017-10-26 11:35:00,137.7,137.86,137.68,137.86,6939.0,123.9307,124.0747,123.9127,124.0747,6939.0
2017-10-26 11:40:00,137.87,137.87,137.64,137.69,13650.0,124.0837,124.0837,123.8767,123.9217,13650.0
2017-10-26 11:45:00,137.66,137.8,137.6,137.71,13235.0,123.8947,124.0207,123.8407,123.9397,13235.0
2017-10-26 11:50:00,137.75,137.9,137.72,137.82,9363.0,123.9757,124.1107,123.9487,124.0387,9363.0
2017-10-26 11:55:00,137.79,137.9,137.76,137.86,5046.0,124.0117,124.1107,123.9847,124.0747,5046.0
2017-10-26 12:00:00,137.95,138.04,137.87,138.04,9157.0,124.1557,124.2367,124.0837,124.2367,9157.0
2017-10-26 12:05:00,138.0,138.04,137.93,137.94,4867.0,124.2007,124.2367,124.1377,124.1467,4867.0
2017-10-26 12:10:00,137.93,138.2,137.93,138.16,10351.0,124.1377,124.3807,124.1377,124.3447,10351.0
2017-10-26 12:15:00,138.18,138.26,138.18,138.25,3904.0,124.3627,124.4347,124.3627,124.4257,3904.0
2017-10-26 12:20:00,138.27,138.53,138.27,138.53,7485.0,124.4437,124.6777,124.4437,124.6777,7485.0
2017-10-26 12:25:00,138.5,138.74,138.49,138.67,9668.0,124.6507,124.8667,124.6417,124.8037,9668.0
2017-10-26 12:30:00,138.71,138.88,138.64,138.7,9015.0,124.8397,124.9927,124.7767,124.8307,9015.0
2017-10-26 12:35:00,138.78,138.84,138.7,138.81,7704.0,124.9027,124.9567,124.8307,124.9297,7704.0
2017-10-26 12:40:00,138.83,139.15,138.76,139.08,17247.0,124.9477,125.2357,124.8847,125.1727,17247.0
2017-10-26 12:45:00,139.1,139.27,139.03,139.26,7641.0,125.1907,125.3437,125.1277,125.3347,7641.0
2017-10-26 12:50:00,139.3,139.3,139.25,139.28,10004.0,125.3707,125.3707,125.3257,125.3527,10004.0
2017-10-26 12:55:00,139.26,139.33,138.99,139.22,16679.0,125.3347,125.3977,125.0917,125.2987,16679.0
2017-10-26 13:00:00,139.12,139.2,139.09,139.1,17681.0,125.2087,125.2807,125.1817,125.1907,17681.0
2017-10-26 13:05:00,139.13,139.2,139.02,139.02,11167.0,125.2177,125.2807,125.1187,125.1187,11167.0
2017-10-26 13:10:00,139.02,139.09,138.93,139.0,8754.0,125.1187,125.1817,125.0377,125.1007,8754.0
2017-10-26 13:15:00,138.97,139.04,138.88,138.89,5280.0,125.0737,125.1367,124.9927,125.0017,5280.0
2017-10-26 13:20:00,138.94,138.94,138.79,138.79,4385.0,125.0467,125.0467,124.9117,124.9117,4385.0
2017-10-26 13:25:00,138.79,138.88,138.62,138.62,3140.0,124.9117,124.9927,124.7587,124.7587,3140.0
2017-10-26 13:30:00,138.64,138.9,138.64,138.9,7256.0,124.7767,125.0107,124.7767,125.0107,7256.0
2017-10-26 13:35:00,138.89,139.2,138.89,139.14,6918.0,125.0017,125.2807,125.0017,125.2267,6918.0
2017-10-26 13:40:00,139.15,139.19,138.97,138.99,9570.0,125.2357,125.2717,125.0737,125.0917,9570.0
2017-10-26 13:45:00,138.92,139.02,138.88,138.91,6787.0,125.0287,125.1187,124.9927,125.0197,6787.0
2017-10-26 13:50:00,138.92,138.99,138.88,138.93,9068.0,125.0287,125.0917,124.9927,125.0377,9068.0
2017-10-26 13:55:00,138.97,139.17,138.96,139.13,19583.0,125.0737,125.2537,125.0647,125.2177,19583.0
2017-10-26 14:00:00,139.16,139.62,139.09,139.29,31555.0,125.2447,125.6587,125.1817,125.3617,31555.0
2017-10-26 14:05:00,139.27,139.53,139.13,139.53,25479.0,125.3437,125.5777,125.2177,125.5777,25479.0
2017-10-26 14:10:00,139.49,139.67,139.3,139.3,19052.0,125.5417,125.7037,125.3707,125.3707,19052.0
2017-10-26 14:15:00,139.3,139.34,139.13,139.34,4448.0,125.3707,125.4067,125.2177,125.4067,4448.0
2017-10-26 14:20:00,139.26,139.3,139.07,139.25,6591.0,125.3347,125.3707,125.1637,125.3257,6591.0
2017-10-26 14:25:00,139.14,139.2,139.09,139.1,2600.0,125.2267,125.2807,125.1817,125.1907,2600.0
2017-10-26 14:30:00,139.1,139.33,139.09,139.19,9823.0,125.1907,125.3977,125.1817,125.2717,9823.0
2017-10-26 14:35:00,139.18,139.25,139.13,139.13,4877.0,125.2627,125.3257,125.2177,125.2177,4877.0
2017-10-26 14:40:00,139.18,139.25,139.14,139.2,5663.0,125.2627,125.3257,125.2267,125.2807,5663.0
2017-10-26 14:45:00,139.19,139.19,139.0,139.0,5845.0,125.2717,125.2717,125.1007,125.1007,5845.0
2017-10-26 14:50:00,139.0,139.13,139.0,139.03,8351.0,125.1007,125.2177,125.1007,125.1277,8351.0
2017-10-26 14:55:00,139.07,139.16,138.91,139.0,34647.0,125.1637,125.2447,125.0197,125.1007,34647.0
2017-10-26 15:00:00,139.04,139.2,139.02,139.12,7351.0,125.1367,125.2807,125.1187,125.2087,7351.0
2017-10-26 15:05:00,139.09,139.1,138.97,138.97,6567.0,125.1817,125.1907,125.0737,125.0737,6567.0
2017-10-26 15:10:00,139.0,139.13,139.0,139.04,8055.0,125.1007,125.2177,125.1007,125.1367,8055.0
2017-10-26 15:15:00,139.01,139.07,138.83,138.83,6460.0,125.1097,125.1637,124.9477,124.9477,6460.0
2017-10-26 15:20:00,138.82,138.98,138.78,138.85,7907.0,124.9387,125.0827,124.9027,124.9657,7907.0
2017-10-26 15:25:00,138.85,139.05,138.83,139.0,20240.0,124.9657,125.1457,124.9477,125.1007,20240.0
2017-10-26 15:30:00,138.98,139.15,138.98,139.03,12641.0,125.0827,125.2357,125.0827,125.1277,12641.0
2017-10-26 15:35:00,139.06,139.2,138.99,139.19,12212.0,125.1547,125.2807,125.0917,125.2717,12212.0
2017-10-26 15:40:00,139.18,139.32,139.15,139.29,21227.0,125.2627,125.3887,125.2357,125.3617,21227.0
2017-10-26 15:45:00,139.33,139.45,139.05,139.08,29535.0,125.3977,125.5057,125.1457,125.1727,29535.0
2017-10-26 15:50:00,139.09,139.25,139.03,139.25,24620.0,125.1817,125.3257,125.1277,125.3257,24620.0
2017-10-26 15:55:00,139.24,139.25,139.02,139.04,62555.0,125.3167,125.3257,125.1187,125.1367,62555.0
2017-10-27 09:30:00,139.64,139.97,138.86,139.47,45260.0,125.6767,125.9737,124.9747,125.5237,45260.0
2017-10-27 09:35:00,139.5,139.77,139.3,139.48,30290.0,125.5507,125.7937,125.3707,125.5327,30290.0
2017-10-27 09:40:00,139.42,139.66,139.32,139.66,27918.0,125.4787,125.6947,125.3887,125.6947,27918.0
2017-10-27 09:45:00,139.59,139.64,139.19,139.32,15035.0,125.6317,125.6767,125.2717,125.3887,15035.0
2017-10-27 09:50:00,139.31,139.62,139.2,139.35,20640.0,125.3797,125.6587,125.2807,125.4157,20640.0
2017-10-27 09:55:00,139.39,139.56,139.12,139.13,15623.0,125.4517,125.6047,125.2087,125.2177,15623.0
2017-10-27 10:00:00,139.22,139.55,138.95,139.49,25923.0,125.2987,125.5957,125.0557,125.5417,25923.0
2017-10-27 10:05:00,139.38,139.45,139.09,139.37,18809.0,125.4427,125.5057,125.1817,125.4337,18809.0
2017-10-27 10:10:00,139.37,139.45,139.14,139.28,18439.0,125.4337,125.5057,125.2267,125.3527,18439.0
2017-10-27 10:15:00,139.25,139.39,139.22,139.36,5890.0,125.3257,125.4517,125.2987,125.4247,5890.0
2017-10-27 10:20:00,139.31,139.35,139.07,139.18,9484.0,125.3797,125.4157,125.1637,125.2627,9484.0
2017-10-27 10:25:00,139.2,139.21,138.8,138.8,11414.0,125.2807,125.2897,124.9207,124.9207,11414.0
2017-10-27 10:30:00,138.75,139.16,138.72,139.13,23594.0,124.8757,125.2447,124.8487,125.2177,23594.0
2017-10-27 10:35:00,139.14,139.18,138.93,138.96,16079.0,125.2267,125.2627,125.0377,125.0647,16079.0
2017-10-27 10:40:00,138.97,139.13,138.76,139.05,9841.0,125.0737,125.2177,124.8847,125.1457,9841.0
2017-10-27 10:45:00,139.0,139.18,138.92,139.0,9192.0,125.1007,125.2627,125.0287,125.1007,9192.0
2017-10-27 10:50:00,138.99,139.04,138.88,139.0,7828.0,125.0917,125.1367,124.9927,125.1007,7828.0
2017-10-27 10:55:00,138.98,139.02,138.73,138.75,9966.0,125.0827,125.1187,124.8577,124.8757,9966.0
2017-10-27 11:00:00,138.73,138.83,138.54,138.56,13009.0,124.8577,124.9477,124.6867,124.7047,13009.0
2017-10-27 11:05:00,138.56,138.69,137.87,138.4,51639.0,124.7047,124.8217,124.0837,124.5607,51639.0
2017-10-27 11:10:00,138.43,138.67,138.41,138.63,10282.0,124.5877,124.8037,124.5697,124.7677,10282.0
2017-10-27 11:15:00,138.57,138.72,138.43,138.45,7660.0,124.7137,124.8487,124.5877,124.6057,7660.0
2017-10-27 11:20:00,138.45,138.52,138.28,138.33,12471.0,124.6057,124.6687,124.4527,124.4977,12471.0
2017-10-27 11:25:00,138.33,138.38,138.07,138.09,9392.0,124.4977,124.5427,124.2637,124.2817,9392.0
2017-10-27 11:30:00,138.26,138.8,138.2,138.5,12282.0,124.4347,124.9207,124.3807,124.6507,12282.0
2017-10-27 11:35:00,138.49,138.66,138.47,138.6,4728.0,124.6417,124.7947,124.6237,124.7407,4728.0
2017-10-27 11:40:00,138.54,138.55,138.39,138.47,3041.0,124.6867,124.6957,124.5517,124.6237,3041.0
2017-10-27 11:45:00,138.46,138.48,138.32,138.4,6430.0,124.6147,124.6327,124.4887,124.5607,6430.0
2017-10-27 11:50:00,138.38,138.38,138.17,138.25,3317.0,124.5427,124.5427,124.3537,124.4257,3317.0
2017-10-27 11:55:00,138.2,138.39,138.2,138.33,4925.0,124.3807,124.5517,124.3807,124.4977,4925.0
2017-10-27 12:00:00,138.25,138.52,138.25,138.52,2906.0,124.4257,124.6687,124.4257,124.6687,2906.0
2017-10-27 12:05:00,138.48,138.67,138.48,138.58,5307.0,124.6327,124.8037,124.6327,124.7227,5307.0
2017-10-27 12:10:00,138.58,138.6,138.4,138.48,8586.0,124.7227,124.7407,124.5607,124.6327,8586.0
2017-10-27 12:15:00,138.53,138.65,138.49,138.58,3430.0,124.6777,124.7857,124.6417,124.7227,3430.0
2017-10-27 12:20:00,138.58,138.68,138.49,138.68,3790.0,124.7227,124.8127,124.6417,124.8127,3790.0
2017-10-27 12:25:00,138.69,138.85,138.5,138.74,9259.0,124.8217,124.9657,124.6507,124.8667,9259.0
2017-10-27 12:30:00,138.87,138.88,138.68,138.74,2600.0,124.9837,124.9927,124.8127,124.8667,2600.0
2017-10-27 12:35:00,138.8,139.12,138.8,139.02,7619.0,124.9207,125.2087,124.9207,125.1187,7619.0
2017-10-27 12:40:00,139.06,139.13,139.04,139.13,2200.0,125.1547,125.2177,125.1367,125.2177,2200.0
2017-10-27 12:45:00,139.13,139.16,138.95,139.12,10572.0,125.2177,125.2447,125.0557,125.2087,10572.0
2017-10-27 12:50:00,139.16,139.16,139.05,139.06,2235.0,125.2447,125.2447,125.1457,125.1547,2235.0
2017-10-27 12:55:00,139.01,139.14,139.01,139.03,7068.0,125.1097,125.2267,125.1097,125.1277,7068.0
2017-10-27 13:00:00,139.03,139.13,139.03,139.08,3151.0,125.1277,125.2177,125.1277,125.1727,3151.0
2017-10-27 13:05:00,139.05,139.06,139.0,139.06,4150.0,125.1457,125.1547,125.1007,125.1547,4150.0
2017-10-27 13:10:00,139.06,139.06,138.96,138.99,5319.0,125.1547,125.1547,125.0647,125.0917,5319.0
2017-10-27 13:15:00,138.98,139.0,138.95,138.98,1700.0,125.0827,125.1007,125.0557,125.0827,1700.0
2017-10-27 13:20:00,138.94,138.99,138.91,138.99,4716.0,125.0467,125.0917,125.0197,125.0917,4716.0
2017-10-27 13:25:00,138.99,139.15,138.98,139.15,3121.0,125.0917,125.2357,125.0827,125.2357,3121.0
2017-10-27 13:30:00,139.15,139.19,139.12,139.13,5749.0,125.2357,125.2717,125.2087,125.2177,5749.0
2017-10-27 13:35:00,139.13,139.37,139.05,139.37,28935.0,125.2177,125.4337,125.1457,125.4337,28935.0
2017-10-27 13:40:00,139.3,139.31,139.11,139.19,13764.0,125.3707,125.3797,125.1997,125.2717,13764.0
2017-10-27 13:45:00,139.15,139.29,139.11,139.29,12898.0,125.2357,125.3617,125.1997,125.3617,12898.0
2017-10-27 13:50:00,139.29,139.45,139.25,139.45,6742.0,125.3617,125.5057,125.3257,125.5057,6742.0
2017-10-27 13:55:00,139.47,139.47,139.33,139.35,6030.0,125.5237,125.5237,125.3977,125.4157,6030.0
2017-10-27 14:00:00,139.39,139.53,139.39,139.5,6406.0,125.4517,125.5777,125.4517,125.5507,6406.0
2017-10-27 14:05:00,139.49,139.6,139.49,139.59,16639.0,125.5417,125.6407,125.5417,125.6317,16639.0
2017-10-27 14:10:00,139.55,139.6,139.41,139.52,9832.0,125.5957,125.6407,125.4697,125.5687,9832.0
2017-10-27 14:15:00,139.5,139.55,139.36,139.55,9005.0,125.5507,125.5957,125.4247,125.5957,9005.0
2017-10-27 14:20:00,139.54,139.58,139.37,139.39,6103.0,125.5867,125.6227,125.4337,125.4517,6103.0
2017-10-27 14:25:00,139.41,139.41,139.24,139.25,2306.0,125.4697,125.4697,125.3167,125.3257,2306.0
2017-10-27 14:30:00,139.23,139.23,139.09,139.13,7259.0,125.3077,125.3077,125.1817,125.2177,7259.0
2017-10-27 14:35:00,139.13,139.13,138.98,138.98,8840.0,125.2177,125.2177,125.0827,125.0827,8840.0
2017-10-27 14:40:00,139.0,139.03,138.83,138.87,5078.0,125.1007,125.1277,124.9477,124.9837,5078.0
2017-10-27 14:45:00,138.84,138.86,138.71,138.71,4253.0,124.9567,124.9747,124.8397,124.8397,4253.0
2017-10-27 14:50:00,138.69,138.9,138.69,138.82,9937.0,124.8217,125.0107,124.8217,124.9387,9937.0
2017-10-27 14:55:00,138.8,138.82,138.63,138.64,11724.0,124.9207,124.9387,124.7677,124.7767,11724.0
2017-10-27 15:00:00,138.62,138.69,138.59,138.62,9535.0,124.7587,124.8217,124.7317,124.7587,9535.0
2017-10-27 15:05:00,138.61,138.71,138.56,138.61,10711.0,124.7497,124.8397,124.7047,124.7497,10711.0
2017-10-27 15:10:00,138.61,138.68,138.58,138.65,11889.0,124.7497,124.8127,124.7227,124.7857,11889.0
2017-10-27 15:15:00,138.65,138.67,138.6,138.66,11248.0,124.7857,124.8037,124.7407,124.7947,11248.0
2017-10-27 15:20:00,138.67,138.68,138.59,138.6,9634.0,124.8037,124.8127,124.7317,124.7407,9634.0
2017-10-27 15:25:00,138.61,138.7,138.59,138.6,10878.0,124.7497,124.8307,124.7317,124.7407,10878.0
2017-10-27 15:30:00,138.6,138.66,138.6,138.65,11775.0,124.7407,124.7947,124.7407,124.7857,11775.0
2017-10-27 15:35:00,138.65,138.66,138.59,138.59,16825.0,124.7857,124.7947,124.7317,124.7317,16825.0
2017-10-27 15:40:00,138.59,138.71,138.54,138.62,14344.0,124.7317,124.8397,124.6867,124.7587,14344.0
2017-10-27 15:45:00,138.62,138.9,138.61,138.9,35150.0,124.7587,125.0107,124.7497,125.0107,35150.0
2017-10-27 15:50:00,138.97,139.04,138.86,139.02,31746.0,125.0737,125.1367,124.9747,125.1187,31746.0
2017-10-27 15:55:00,139.02,139.13,138.98,139.09,58394.0,125.1187,125.2177,125.0827,125.1817,58394.0
2017-10-30 09:30:00,139.08,139.57,138.74,138.75,32093.0,125.1727,125.6137,124.8667,124.8757,32093.0
2017-10-30 09:35:00,138.77,139.28,138.55,138.92,15704.0,124.8937,125.3527,124.6957,125.0287,15704.0
2017-10-30 09:40:00,138.9,138.96,138.58,138.8,9193.0,125.0107,125.0647,124.7227,124.9207,9193.0
2017-10-30 09:45:00,138.77,139.16,138.59,139.15,16787.0,124.8937,125.2447,124.7317,125.2357,16787.0
2017-10-30 09:50:00,139.02,139.35,138.96,138.96,10631.0,125.1187,125.4157,125.0647,125.0647,10631.0
2017-10-30 09:55:00,138.86,138.98,138.69,138.87,10755.0,124.9747,125.0827,124.8217,124.9837,10755.0
2017-10-30 10:00:00,138.93,139.0,138.82,138.82,4393.0,125.0377,125.1007,124.9387,124.9387,4393.0
2017-10-30 10:05:00,138.87,138.89,138.74,138.83,3236.0,124.9837,125.0017,124.8667,124.9477,3236.0
2017-10-30 10:10:00,138.83,138.87,138.6,138.69,9767.0,124.9477,124.9837,124.7407,124.8217,9767.0
2017-10-30 10:15:00,138.62,138.89,138.55,138.89,5441.0,124.7587,125.0017,124.6957,125.0017,5441.0
2017-10-30 10:20:00,138.9,139.0,138.82,138.92,11065.0,125.0107,125.1007,124.9387,125.0287,11065.0
2017-10-30 10:25:00,138.93,138.95,138.66,138.69,3126.0,125.0377,125.0557,124.7947,124.8217,3126.0
2017-10-30 10:30:00,138.71,139.17,138.71,139.17,8294.0,124.8397,125.2537,124.8397,125.2537,8294.0
2017-10-30 10:35:00,139.07,139.14,138.9,139.08,7771.0,125.1637,125.2267,125.0107,125.1727,7771.0
2017-10-30 10:40:00,139.06,139.13,138.94,139.08,14360.0,125.1547,125.2177,125.0467,125.1727,14360.0
2017-10-30 10:45:00,139.04,139.17,138.88,139.04,13490.0,125.1367,125.2537,124.9927,125.1367,13490.0
2017-10-30 10:50:00,139.0,139.0,138.63,138.77,5100.0,125.1007,125.1007,124.7677,124.8937,5100.0
2017-10-30 10:55:00,138.67,138.83,138.62,138.79,3319.0,124.8037,124.9477,124.7587,124.9117,3319.0
2017-10-30 11:00:00,138.81,138.87,138.73,138.87,4793.0,124.9297,124.9837,124.8577,124.9837,4793.0
2017-10-30 11:05:00,138.99,139.04,138.74,138.74,5023.0,125.0917,125.1367,124.8667,124.8667,5023.0
2017-10-30 11:10:00,138.83,139.02,138.74,139.02,4059.0,124.9477,125.1187,124.8667,125.1187,4059.0
2017-10-30 11:15:00,139.03,139.15,139.01,139.09,4956.0,125.1277,125.2357,125.1097,125.1817,4956.0
2017-10-30 11:20:00,139.05,139.07,138.67,138.82,6139.0,125.1457,125.1637,124.8037,124.9387,6139.0
2017-10-30 11:25:00,138.69,138.92,138.69,138.83,10685.0,124.8217,125.0287,124.8217,124.9477,10685.0
2017-10-30 11:30:00,138.76,138.79,138.58,138.66,4937.0,124.8847,124.9117,124.7227,124.7947,4937.0
2017-10-30 11:35:00,138.64,138.68,138.53,138.6,5400.0,124.7767,124.8127,124.6777,124.7407,5400.0
2017-10-30 11:40:00,138.6,138.79,138.6,138.79,2763.0,124.7407,124.9117,124.7407,124.9117,2763.0
2017-10-30 11:45:00,138.81,138.95,138.7,138.95,4019.0,124.9297,125.0557,124.8307,125.0557,4019.0
2017-10-30 11:50:00,138.87,138.93,138.8,138.9,1800.0,124.9837,125.0377,124.9207,125.0107,1800.0
2017-10-30 11:55:00,138.93,139.3,138.93,139.22,13826.0,125.0377,125.3707,125.0377,125.2987,13826.0
2017-10-30 12:00:00,139.19,139.2,138.98,139.1,5754.0,125.2717,125.2807,125.0827,125.1907,5754.0
2017-10-30 12:05:00,139.18,139.19,139.05,139.16,3715.0,125.2627,125.2717,125.1457,125.2447,3715.0
2017-10-30 12:10:00,139.21,139.21,139.03,139.07,2100.0,125.2897,125.2897,125.1277,125.1637,2100.0
2017-10-30 12:15:00,139.11,139.11,138.79,138.85,7070.0,125.1997,125.1997,124.9117,124.9657,7070.0
2017-10-30 12:20:00,138.83,139.24,138.83,139.24,5713.0,124.9477,125.3167,124.9477,125.3167,5713.0
2017-10-30 12:25:00,139.24,139.31,139.14,139.29,6043.0,125.3167,125.3797,125.2267,125.3617,6043.0
2017-10-30 12:30:00,139.31,139.34,139.2,139.31,3762.0,125.3797,125.4067,125.2807,125.3797,3762.0
2017-10-30 12:35:00,139.27,139.31,138.96,139.15,5727.0,125.3437,125.3797,125.0647,125.2357,5727.0
2017-10-30 12:40:00,139.12,139.17,138.98,139.17,3927.0,125.2087,125.2537,125.0827,125.2537,3927.0
2017-10-30 12:45:00,139.14,139.34,139.09,139.25,5155.0,125.2267,125.4067,125.1817,125.3257,5155.0
2017-10-30 12:50:00,139.34,139.35,139.16,139.35,3582.0,125.4067,125.4157,125.2447,125.4157,3582.0
2017-10-30 12:55:00,139.31,139.35,139.29,139.33,1800.0,125.3797,125.4157,125.3617,125.3977,1800.0
2017-10-30 13:00:00,139.25,139.35,139.19,139.34,9500.0,125.3257,125.4157,125.2717,125.4067,9500.0
2017-10-30 13:05:00,139.34,139.54,139.34,139.53,9317.0,125.4067,125.5867,125.4067,125.5777,9317.0
2017-10-30 13:10:00,139.5,139.69,139.49,139.65,6850.0,125.5507,125.7217,125.5417,125.6857,6850.0
2017-10-30 13:15:00,139.55,139.83,139.54,139.82,7425.0,125.5957,125.8477,125.5867,125.8387,7425.0
2017-10-30 13:20:00,139.78,140.17,139.78,139.99,19204.0,125.8027,126.1537,125.8027,125.9917,19204.0
2017-10-30 13:25:00,139.95,140.1,139.9,139.98,7486.0,125.9557,126.0907,125.9107,125.9827,7486.0
2017-10-30 13:30:00,140.01,140.07,139.82,139.89,3912.0,126.0097,126.0637,125.8387,125.9017,3912.0
2017-10-30 13:35:00,139.82,139.86,139.75,139.84,4203.0,125.8387,125.8747,125.7757,125.8567,4203.0
2017-10-30 13:40:00,139.77,139.79,139.67,139.78,2100.0,125.7937,125.8117,125.7037,125.8027,2100.0
2017-10-30 13:45:00,139.81,139.86,139.75,139.86,2800.0,125.8297,125.8747,125.7757,125.8747,2800.0
2017-10-30 13:50:00,139.87,139.87,139.68,139.73,2904.0,125.8837,125.8837,125.7127,125.7577,2904.0
2017-10-30 13:55:00,139.72,139.72,139.53,139.67,3781.0,125.7487,125.7487,125.5777,125.7037,3781.0
2017-10-30 14:00:00,139.66,139.66,139.32,139.32,3300.0,125.6947,125.6947,125.3887,125.3887,3300.0
2017-10-30 14:05:00,139.34,139.41,139.25,139.26,2100.0,125.4067,125.4697,125.3257,125.3347,2100.0
2017-10-30 14:10:00,139.26,139.74,139.26,139.48,7403.0,125.3347,125.7667,125.3347,125.5327,7403.0
2017-10-30 14:15:00,139.44,139.51,139.44,139.46,800.0,125.4967,125.5597,125.4967,125.5147,800.0
2017-10-30 14:20:00,139.41,139.47,139.27,139.39,3500.0,125.4697,125.5237,125.3437,125.4517,3500.0
2017-10-30 14:25:00,139.44,139.44,139.29,139.29,900.0,125.4967,125.4967,125.3617,125.3617,900.0
2017-10-30 14:30:00,139.31,139.49,139.13,139.49,4217.0,125.3797,125.5417,125.2177,125.5417,4217.0
2017-10-30 14:35:00,139.45,139.47,139.31,139.38,5917.0,125.5057,125.5237,125.3797,125.4427,5917.0
2017-10-30 14:40:00,139.43,139.43,139.33,139.37,2577.0,125.4877,125.4877,125.3977,125.4337,2577.0
2017-10-30 14:45:00,139.32,139.33,139.21,139.24,2400.0,125.3887,125.3977,125.2897,125.3167,2400.0
2017-10-30 14:50:00,139.17,139.43,139.16,139.43,4077.0,125.2537,125.4877,125.2447,125.4877,4077.0
2017-10-30 14:55:00,139.37,139.37,139.21,139.26,3200.0,125.4337,125.4337,125.2897,125.3347,3200.0
2017-10-30 15:00:00,139.26,139.3,139.17,139.27,7988.0,125.3347,125.3707,125.2537,125.3437,7988.0
2017-10-30 15:05:00,139.26,139.38,139.21,139.38,3884.0,125.3347,125.4427,125.2897,125.4427,3884.0
2017-10-30 15:10:00,139.37,139.4,139.22,139.32,7536.0,125.4337,125.4607,125.2987,125.3887,7536.0
2017-10-30 15:15:00,139.22,139.25,139.15,139.19,5963.0,125.2987,125.3257,125.2357,125.2717,5963.0
2017-10-30 15:20:00,139.16,139.17,139.06,139.08,7911.0,125.2447,125.2537,125.1547,125.1727,7911.0
2017-10-30 15:25:00,139.1,139.26,139.06,139.19,9200.0,125.1907,125.3347,125.1547,125.2717,9200.0
2017-10-30 15:30:00,139.2,139.32,139.14,139.29,8150.0,125.2807,125.3887,125.2267,125.3617,8150.0
2017-10-30 15:35:00,139.29,139.35,139.23,139.34,11663.0,125.3617,125.4157,125.3077,125.4067,11663.0
2017-10-30 15:40:00,139.36,139.41,139.33,139.36,7460.0,125.4247,125.4697,125.3977,125.4247,7460.0
2017-10-30 15:45:00,139.39,139.61,139.37,139.57,9551.0,125.4517,125.6497,125.4337,125.6137,9551.0
2017-10-30 15:50:00,139.57,139.63,139.46,139.6,18778.0,125.6137,125.6677,125.5147,125.6407,18778.0
2017-10-30 15:55:00,139.57,139.72,139.5,139.5,75765.0,125.6137,125.7487,125.5507,125.5507,75765.0
2017-10-31 09:30:00,139.02,140.06,139.02,139.74,28436.0,125.1187,126.0547,125.1187,125.7667,28436.0
2017-10-31 09:35:00,139.73,139.99,139.66,139.85,3889.0,125.7577,125.9917,125.6947,125.8657,3889.0
2017-10-31 09:40:00,139.98,140.11,139.77,139.87,14303.0,125.9827,126.0997,125.7937,125.8837,14303.0
2017-10-31 09:45:00,139.91,140.1,139.79,139.79,8263.0,125.9197,126.0907,125.8117,125.8117,8263.0
2017-10-31 09:50:00,139.93,140.07,139.84,139.84,10290.0,125.9377,126.0637,125.8567,125.8567,10290.0
2017-10-31 09:55:00,139.84,139.95,139.68,139.95,5913.0,125.8567,125.9557,125.7127,125.9557,5913.0
2017-10-31 10:00:00,139.89,140.0,139.75,139.94,8814.0,125.9017,126.0007,125.7757,125.9467,8814.0
2017-10-31 10:05:00,139.97,140.06,139.82,140.0,13653.0,125.9737,126.0547,125.8387,126.0007,13653.0
2017-10-31 10:10:00,139.99,140.16,139.82,139.94,11880.0,125.9917,126.1447,125.8387,125.9467,11880.0
2017-10-31 10:15:00,139.92,140.18,139.92,140.04,4913.0,125.9287,126.1627,125.9287,126.0367,4913.0
2017-10-31 10:20:00,140.09,140.14,139.96,140.13,7448.0,126.0817,126.1267,125.9647,126.1177,7448.0
2017-10-31 10:25:00,140.08,140.15,139.87,139.87,14246.0,126.0727,126.1357,125.8837,125.8837,14246.0
2017-10-31 10:30:00,139.89,139.89,139.72,139.72,6382.0,125.9017,125.9017,125.7487,125.7487,6382.0
2017-10-31 10:35:00,139.73,139.89,139.66,139.89,9394.0,125.7577,125.9017,125.6947,125.9017,9394.0
2017-10-31 10:40:00,139.87,140.0,139.83,139.86,15807.0,125.8837,126.0007,125.8477,125.8747,15807.0
2017-10-31 10:45:00,139.85,139.99,139.85,139.98,3245.0,125.8657,125.9917,125.8657,125.9827,3245.0
2017-10-31 10:50:00,139.96,140.1,139.93,139.98,4420.0,125.9647,126.0907,125.9377,125.9827,4420.0
2017-10-31 10:55:00,139.98,140.13,139.98,140.03,5000.0,125.9827,126.1177,125.9827,126.0277,5000.0
2017-10-31 11:00:00,139.99,140.11,139.84,140.02,6783.0,125.9917,126.0997,125.8567,126.0187,6783.0
2017-10-31 11:05:00,140.09,140.12,140.03,140.04,5416.0,126.0817,126.1087,126.0277,126.0367,5416.0
2017-10-31 11:10:00,140.0,140.1,140.0,140.08,3100.0,126.0007,126.0907,126.0007,126.0727,3100.0
2017-10-31 11:15:00,140.13,140.13,140.04,140.06,15592.0,126.1177,126.1177,126.0367,126.0547,15592.0
2017-10-31 11:20:00,140.06,140.12,140.0,140.04,9648.0,126.0547,126.1087,126.0007,126.0367,9648.0
2017-10-31 11:25:00,140.1,140.14,139.95,139.97,10012.0,126.0907,126.1267,125.9557,125.9737,10012.0
2017-10-31 11:30:00,139.98,139.98,139.78,139.84,3110.0,125.9827,125.9827,125.8027,125.8567,3110.0
2017-10-31 11:35:00,139.9,140.01,139.85,139.96,3753.0,125.9107,126.0097,125.8657,125.9647,3753.0
2017-10-31 11:40:00,139.99,140.05,139.94,139.98,3640.0,125.9917,126.0457,125.9467,125.9827,3640.0
2017-10-31 11:45:00,140.01,140.01,139.87,139.93,4388.0,126.0097,126.0097,125.8837,125.9377,4388.0
2017-10-31 11:50:00,139.96,140.13,139.96,140.11,6882.0,125.9647,126.1177,125.9647,126.0997,6882.0
2017-10-31 11:55:00,140.09,140.13,140.08,140.11,7581.0,126.0817,126.1177,126.0727,126.0997,7581.0
2017-10-31 12:00:00,140.11,140.12,139.96,140.04,15091.0,126.0997,126.1087,125.9647,126.0367,15091.0
2017-10-31 12:05:00,140.03,140.09,139.92,140.04,5786.0,126.0277,126.0817,125.9287,126.0367,5786.0
2017-10-31 12:10:00,140.04,140.12,139.99,140.1,10123.0,126.0367,126.1087,125.9917,126.0907,10123.0
2017-10-31 12:15:00,140.09,140.1,139.99,140.04,9745.0,126.0817,126.0907,125.9917,126.0367,9745.0
2017-10-31 12:20:00,140.06,140.06,139.97,140.05,3860.0,126.0547,126.0547,125.9737,126.0457,3860.0
2017-10-31 12:25:00,140.03,140.06,140.0,140.0,5311.0,126.0277,126.0547,126.0007,126.0007,5311.0
2017-10-31 12:30:00,140.0,140.06,139.93,139.97,8645.0,126.0007,126.0547,125.9377,125.9737,8645.0
2017-10-31 12:35:00,139.97,140.01,139.91,139.96,18021.0,125.9737,126.0097,125.9197,125.9647,18021.0
2017-10-31 12:40:00,139.95,140.0,139.58,139.67,24019.0,125.9557,126.0007,125.6227,125.7037,24019.0
2017-10-31 12:45:00,139.68,139.82,139.62,139.69,12741.0,125.7127,125.8387,125.6587,125.7217,12741.0
2017-10-31 12:50:00,139.66,140.0,139.64,139.99,33339.0,125.6947,126.0007,125.6767,125.9917,33339.0
2017-10-31 12:55:00,139.93,140.02,139.85,139.88,9955.0,125.9377,126.0187,125.8657,125.8927,9955.0
2017-10-31 13:00:00,139.88,140.0,139.82,139.88,19081.0,125.8927,126.0007,125.8387,125.8927,19081.0
2017-10-31 13:05:00,139.87,139.98,139.83,139.9,4483.0,125.8837,125.9827,125.8477,125.9107,4483.0
2017-10-31 13:10:00,139.89,139.89,139.73,139.79,11712.0,125.9017,125.9017,125.7577,125.8117,11712.0
2017-10-31 13:15:00,139.78,139.95,139.76,139.95,5300.0,125.8027,125.9557,125.7847,125.9557,5300.0
2017-10-31 13:20:00,139.91,139.91,139.82,139.88,1950.0,125.9197,125.9197,125.8387,125.8927,1950.0
2017-10-31 13:25:00,139.88,140.02,139.87,139.94,6350.0,125.8927,126.0187,125.8837,125.9467,6350.0
2017-10-31 13:30:00,139.9,140.06,139.9,139.97,5863.0,125.9107,126.0547,125.9107,125.9737,5863.0
2017-10-31 13:35:00,139.94,140.11,139.94,140.01,7320.0,125.9467,126.0997,125.9467,126.0097,7320.0
2017-10-31 13:40:00,139.97,139.97,139.79,139.82,3967.0,125.9737,125.9737,125.8117,125.8387,3967.0
2017-10-31 13:45:00,139.76,139.98,139.74,139.98,3800.0,125.7847,125.9827,125.7667,125.9827,3800.0
2017-10-31 13:50:00,139.98,140.12,139.91,140.08,5507.0,125.9827,126.1087,125.9197,126.0727,5507.0
2017-10-31 13:55:00,140.05,140.11,140.01,140.1,6778.0,126.0457,126.0997,126.0097,126.0907,6778.0
2017-10-31 14:00:00,140.06,140.12,140.01,140.05,11542.0,126.0547,126.1087,126.0097,126.0457,11542.0
2017-10-31 14:05:00,140.02,140.09,139.98,140.09,13004.0,126.0187,126.0817,125.9827,126.0817,13004.0
2017-10-31 14:10:00,140.06,140.18,139.98,140.11,8960.0,126.0547,126.1627,125.9827,126.0997,8960.0
2017-10-31 14:15:00,140.13,140.3,140.13,140.29,3940.0,126.1177,126.2707,126.1177,126.2617,3940.0
2017-10-31 14:20:00,140.27,140.45,140.24,140.43,8270.0,126.2437,126.4057,126.2167,126.3877,8270.0
2017-10-31 14:25:00,140.42,140.54,140.36,140.4,11001.0,126.3787,126.4867,126.3247,126.3607,11001.0
2017-10-31 14:30:00,140.44,140.48,140.24,140.27,6407.0,126.3967,126.4327,126.2167,126.2437,6407.0
2017-10-31 14:35:00,140.29,140.32,140.18,140.18,2101.0,126.2617,126.2887,126.1627,126.1627,2101.0
2017-10-31 14:40:00,140.21,140.28,140.18,140.27,4312.0,126.1897,126.2527,126.1627,126.2437,4312.0
2017-10-31 14:45:00,140.2,140.23,140.04,140.2,7138.0,126.1807,126.2077,126.0367,126.1807,7138.0
2017-10-31 14:50:00,140.17,140.19,140.11,140.18,7930.0,126.1537,126.1717,126.0997,126.1627,7930.0
2017-10-31 14:55:00,140.15,140.3,140.13,140.22,4485.0,126.1357,126.2707,126.1177,126.1987,4485.0
2017-10-31 15:00:00,140.26,140.49,140.2,140.41,14814.0,126.2347,126.4417,126.1807,126.3697,14814.0
2017-10-31 15:05:00,140.37,140.44,140.32,140.44,4417.0,126.3337,126.3967,126.2887,126.3967,4417.0
2017-10-31 15:10:00,140.44,140.62,140.44,140.62,12383.0,126.3967,126.5587,126.3967,126.5587,12383.0
2017-10-31 15:15:00,140.61,140.65,140.57,140.65,5022.0,126.5497,126.5857,126.5137,126.5857,5022.0
2017-10-31 15:20:00,140.63,140.75,140.58,140.7,9618.0,126.5677,126.6757,126.5227,126.6307,9618.0
2017-10-31 15:25:00,140.69,140.76,140.69,140.71,6959.0,126.6217,126.6847,126.6217,126.6397,6959.0
2017-10-31 15:30:00,140.69,140.72,140.57,140.71,14737.0,126.6217,126.6487,126.5137,126.6397,14737.0
2017-10-31 15:35:00,140.66,140.82,140.64,140.76,11800.0,126.5947,126.7387,126.5767,126.6847,11800.0
2017-10-31 15:40:00,140.74,140.81,140.7,140.7,14814.0,126.6667,126.7297,126.6307,126.6307,14814.0
2017-10-31 15:45:00,140.7,140.7,140.45,140.63,18329.0,126.6307,126.6307,126.4057,126.5677,18329.0
2017-10-31 15:50:00,140.62,140.62,140.38,140.44,27987.0,126.5587,126.5587,126.3427,126.3967,27987.0
2017-10-31 15:55:00,140.44,140.89,140.44,140.8,128281.0,126.3967,126.8017,126.3967,126.7207,128281.0
2017-11-01 09:30:00,142.0,142.0,141.14,141.29,31349.0,127.8007,127.8007,127.0267,127.1617,31349.0
2017-11-01 09:35:00,141.4,141.54,141.23,141.53,14704.0,127.2607,127.3867,127.1077,127.3777,14704.0
2017-11-01 09:40:00,141.51,141.86,141.42,141.85,5934.0,127.3597,127.6747,127.2787,127.6657,5934.0
2017-11-01 09:45:00,141.86,141.92,141.64,141.68,6907.0,127.6747,127.7287,127.4767,127.5127,6907.0
2017-11-01 09:50:00,141.72,142.01,141.66,141.94,15546.0,127.5487,127.8097,127.4947,127.7467,15546.0
2017-11-01 09:55:00,141.88,141.89,141.51,141.52,8290.0,127.6927,127.7017,127.3597,127.3687,8290.0
2017-11-01 10:00:00,141.52,141.78,141.47,141.5,14085.0,127.3687,127.6027,127.3237,127.3507,14085.0
2017-11-01 10:05:00,141.51,141.68,141.35,141.64,4300.0,127.3597,127.5127,127.2157,127.4767,4300.0
2017-11-01 10:10:00,141.65,141.65,141.15,141.17,5690.0,127.4857,127.4857,127.0357,127.0537,5690.0
2017-11-01 10:15:00,141.18,141.33,141.08,141.12,6307.0,127.0627,127.1977,126.9727,127.0087,6307.0
2017-11-01 10:20:00,141.11,141.18,140.97,141.17,7039.0,126.9997,127.0627,126.8737,127.0537,7039.0
2017-11-01 10:25:00,141.11,141.34,141.11,141.23,2500.0,126.9997,127.2067,126.9997,127.1077,2500.0
2017-11-01 10:30:00,141.2,141.28,141.05,141.06,6000.0,127.0807,127.1527,126.9457,126.9547,6000.0
2017-11-01 10:35:00,141.12,141.34,141.12,141.21,3700.0,127.0087,127.2067,127.0087,127.0897,3700.0
2017-11-01 10:40:00,141.21,141.4,141.2,141.39,3525.0,127.0897,127.2607,127.0807,127.2517,3525.0
2017-11-01 10:45:00,141.4,141.56,141.35,141.56,5273.0,127.2607,127.4047,127.2157,127.4047,5273.0
2017-11-01 10:50:00,141.51,141.78,141.49,141.78,3913.0,127.3597,127.6027,127.3417,127.6027,3913.0
2017-11-01 10:55:00,141.79,141.81,141.43,141.44,9046.0,127.6117,127.6297,127.2877,127.2967,9046.0
2017-11-01 11:00:00,141.4,141.55,141.38,141.39,5628.0,127.2607,127.3957,127.2427,127.2517,5628.0
2017-11-01 11:05:00,141.45,141.64,141.38,141.54,11290.0,127.3057,127.4767,127.2427,127.3867,11290.0
2017-11-01 11:10:00,141.47,141.47,141.19,141.19,3802.0,127.3237,127.3237,127.0717,127.0717,3802.0
2017-11-01 11:15:00,141.1,141.22,141.07,141.12,3084.0,126.9907,127.0987,126.9637,127.0087,3084.0
2017-11-01 11:20:00,141.1,141.22,141.03,141.12,6496.0,126.9907,127.0987,126.9277,127.0087,6496.0
2017-11-01 11:25:00,141.16,141.27,141.09,141.13,3671.0,127.0447,127.1437,126.9817,127.0177,3671.0
2017-11-01 11:30:00,141.09,141.3,141.09,141.13,5663.0,126.9817,127.1707,126.9817,127.0177,5663.0
2017-11-01 11:35:00,141.13,141.16,141.0,141.16,6476.0,127.0177,127.0447,126.9007,127.0447,6476.0
2017-11-01 11:40:00,141.19,141.21,141.09,141.2,3950.0,127.0717,127.0897,126.9817,127.0807,3950.0
2017-11-01 11:45:00,141.17,141.19,141.0,141.16,6492.0,127.0537,127.0717,126.9007,127.0447,6492.0
2017-11-01 11:50:00,141.1,141.11,140.92,140.96,13040.0,126.9907,126.9997,126.8287,126.8647,13040.0
2017-11-01 11:55:00,140.94,141.03,140.85,140.97,16001.0,126.8467,126.9277,126.7657,126.8737,16001.0
2017-11-01 12:00:00,141.04,141.21,140.99,141.15,2725.0,126.9367,127.0897,126.8917,127.0357,2725.0
2017-11-01 12:05:00,141.19,141.26,141.19,141.26,2177.0,127.0717,127.1347,127.0717,127.1347,2177.0
2017-11-01 12:10:00,141.26,141.27,141.2,141.2,2875.0,127.1347,127.1437,127.0807,127.0807,2875.0
2017-11-01 12:15:00,141.19,141.29,141.17,141.25,1545.0,127.0717,127.1617,127.0537,127.1257,1545.0
2017-11-01 12:20:00,141.24,141.28,141.13,141.15,3729.0,127.1167,127.1527,127.0177,127.0357,3729.0
2017-11-01 12:25:00,141.13,141.23,141.13,141.18,2307.0,127.0177,127.1077,127.0177,127.0627,2307.0
2017-11-01 12:30:00,141.18,141.33,141.12,141.25,7013.0,127.0627,127.1977,127.0087,127.1257,7013.0
2017-11-01 12:35:00,141.31,141.46,141.31,141.4,1600.0,127.1797,127.3147,127.1797,127.2607,1600.0
2017-11-01 12:40:00,141.39,141.45,141.3,141.34,6149.0,127.2517,127.3057,127.1707,127.2067,6149.0
2017-11-01 12:45:00,141.36,141.38,141.2,141.35,2990.0,127.2247,127.2427,127.0807,127.2157,2990.0
2017-11-01 12:50:00,141.3,141.39,141.28,141.39,1445.0,127.1707,127.2517,127.1527,127.2517,1445.0
2017-11-01 12:55:00,141.38,141.47,141.34,141.4,2756.0,127.2427,127.3237,127.2067,127.2607,2756.0
2017-11-01 13:00:00,141.38,141.4,141.25,141.32,3581.0,127.2427,127.2607,127.1257,127.1887,3581.0
2017-11-01 13:05:00,141.32,141.35,141.04,141.09,8191.0,127.1887,127.2157,126.9367,126.9817,8191.0
2017-11-01 13:10:00,141.11,141.47,141.11,141.35,6150.0,126.9997,127.3237,126.9997,127.2157,6150.0
2017-11-01 13:15:00,141.25,141.46,141.25,141.43,4464.0,127.1257,127.3147,127.1257,127.2877,4464.0
2017-11-01 13:20:00,141.34,141.66,141.26,141.55,4791.0,127.2067,127.4947,127.1347,127.3957,4791.0
2017-11-01 13:25:00,141.55,141.72,141.55,141.72,4411.0,127.3957,127.5487,127.3957,127.5487,4411.0
2017-11-01 13:30:00,141.73,141.81,141.69,141.72,4113.0,127.5577,127.6297,127.5217,127.5487,4113.0
2017-11-01 13:35:00,141.74,141.74,141.57,141.63,3800.0,127.5667,127.5667,127.4137,127.4677,3800.0
2017-11-01 13:40:00,141.57,141.66,141.57,141.6,2445.0,127.4137,127.4947,127.4137,127.4407,2445.0
2017-11-01 13:45:00,141.52,141.56,141.33,141.34,2560.0,127.3687,127.4047,127.1977,127.2067,2560.0
2017-11-01 13:50:00,141.31,141.52,141.31,141.47,10355.0,127.1797,127.3687,127.1797,127.3237,10355.0
2017-11-01 13:55:00,141.47,141.88,141.47,141.74,6155.0,127.3237,127.6927,127.3237,127.5667,6155.0
2017-11-01 14:00:00,141.87,141.93,141.8,141.91,4876.0,127.6837,127.7377,127.6207,127.7197,4876.0
2017-11-01 14:05:00,141.89,141.92,141.71,141.73,6556.0,127.7017,127.7287,127.5397,127.5577,6556.0
2017-11-01 14:10:00,141.73,141.86,141.66,141.81,6951.0,127.5577,127.6747,127.4947,127.6297,6951.0
2017-11-01 14:15:00,141.75,141.79,141.58,141.74,8450.0,127.5757,127.6117,127.4227,127.5667,8450.0
2017-11-01 14:20:00,141.7,141.84,141.49,141.84,8718.0,127.5307,127.6567,127.3417,127.6567,8718.0
2017-11-01 14:25:00,141.77,141.83,141.6,141.75,8828.0,127.5937,127.6477,127.4407,127.5757,8828.0
2017-11-01 14:30:00,141.75,141.96,141.72,141.96,3962.0,127.5757,127.7647,127.5487,127.7647,3962.0
2017-11-01 14:35:00,141.96,142.0,141.91,141.93,10428.0,127.7647,127.8007,127.7197,127.7377,10428.0
2017-11-01 14:40:00,141.93,141.94,141.84,141.9,3588.0,127.7377,127.7467,127.6567,127.7107,3588.0
2017-11-01 14:45:00,141.9,141.97,141.88,141.93,4384.0,127.7107,127.7737,127.6927,127.7377,4384.0
2017-11-01 14:50:00,141.92,142.0,141.89,141.96,11233.0,127.7287,127.8007,127.7017,127.7647,11233.0
2017-11-01 14:55:00,141.95,141.99,141.91,141.95,3400.0,127.7557,127.7917,127.7197,127.7557,3400.0
2017-11-01 15:00:00,141.91,142.19,141.83,142.1,17933.0,127.7197,127.9717,127.6477,127.8907,17933.0
2017-11-01 15:05:00,142.16,142.32,141.94,142.28,12828.0,127.9447,128.0887,127.7467,128.0527,12828.0
2017-11-01 15:10:00,142.29,142.34,142.19,142.34,9236.0,128.0617,128.1067,127.9717,128.1067,9236.0
2017-11-01 15:15:00,142.35,142.37,142.17,142.19,13282.0,128.1157,128.1337,127.9537,127.9717,13282.0
2017-11-01 15:20:00,142.19,142.19,141.92,142.09,6876.0,127.9717,127.9717,127.7287,127.8817,6876.0
2017-11-01 15:25:00,142.07,142.23,142.02,142.14,10186.0,127.8637,128.0077,127.8187,127.9267,10186.0
2017-11-01 15:30:00,142.14,142.3,142.11,142.3,9784.0,127.9267,128.0707,127.8997,128.0707,9784.0
2017-11-01 15:35:00,142.29,142.42,142.29,142.35,13541.0,128.0617,128.1787,128.0617,128.1157,13541.0
2017-11-01 15:40:00,142.34,142.41,142.32,142.36,11877.0,128.1067,128.1697,128.0887,128.1247,11877.0
2017-11-01 15:45:00,142.3,142.3,142.11,142.21,10798.0,128.0707,128.0707,127.8997,127.9897,10798.0
2017-11-01 15:50:00,142.22,142.36,142.22,142.3,15262.0,127.9987,128.1247,127.9987,128.0707,15262.0
2017-11-01 15:55:00,142.28,142.39,142.17,142.33,45299.0,128.0527,128.1517,127.9537,128.0977,45299.0
2017-11-02 09:30:00,142.5,142.98,142.17,142.62,56832.0,128.2507,128.6827,127.9537,128.3587,56832.0
2017-11-02 09:35:00,142.69,143.58,142.54,143.33,15112.0,128.4217,129.2227,128.2867,128.9977,15112.0
2017-11-02 09:40:00,143.29,143.58,143.23,143.5,10012.0,128.9617,129.2227,128.9077,129.1507,10012.0
2017-11-02 09:45:00,143.4,143.59,143.13,143.59,10901.0,129.0607,129.2317,128.8177,129.2317,10901.0
2017-11-02 09:50:00,143.62,143.62,143.0,143.24,11082.0,129.2587,129.2587,128.7007,128.9167,11082.0
2017-11-02 09:55:00,143.31,143.39,143.09,143.27,17529.0,128.9797,129.0517,128.7817,128.9437,17529.0
2017-11-02 10:00:00,143.32,143.51,143.3,143.39,7169.0,128.9887,129.1597,128.9707,129.0517,7169.0
2017-11-02 10:05:00,143.49,143.69,143.13,143.13,15837.0,129.1417,129.3217,128.8177,128.8177,15837.0
2017-11-02 10:10:00,143.21,143.36,143.02,143.14,7923.0,128.8897,129.0247,128.7187,128.8267,7923.0
2017-11-02 10:15:00,143.15,143.35,142.84,142.95,14658.0,128.8357,129.0157,128.5567,128.6557,14658.0
2017-11-02 10:20:00,142.92,142.92,142.61,142.67,7281.0,128.6287,128.6287,128.3497,128.4037,7281.0
2017-11-02 10:25:00,142.68,142.86,142.45,142.67,17457.0,128.4127,128.5747,128.2057,128.4037,17457.0
2017-11-02 10:30:00,142.65,142.81,142.64,142.64,8454.0,128.3857,128.5297,128.3767,128.3767,8454.0
2017-11-02 10:35:00,142.68,142.78,142.52,142.55,16817.0,128.4127,128.5027,128.2687,128.2957,16817.0
2017-11-02 10:40:00,142.54,142.56,141.16,141.34,55482.0,128.2867,128.3047,127.0447,127.2067,55482.0
2017-11-02 10:45:00,141.34,141.4,138.77,138.99,108076.0,127.2067,127.2607,124.8937,125.0917,108076.0
2017-11-02 10:50:00,138.84,138.97,136.75,137.3,148919.0,124.9567,125.0737,123.0757,123.5707,148919.0
2017-11-02 10:55:00,137.27,137.89,135.61,135.7,154646.0,123.5437,124.1017,122.0497,122.1307,154646.0
2017-11-02 11:00:00,135.7,137.59,135.62,137.49,113894.0,122.1307,123.8317,122.0587,123.7417,113894.0
2017-11-02 11:05:00,137.51,138.27,136.95,138.16,60997.0,123.7597,124.4437,123.2557,124.3447,60997.0
2017-11-02 11:10:00,138.16,138.68,138.06,138.33,63736.0,124.3447,124.8127,124.2547,124.4977,63736.0
2017-11-02 11:15:00,138.32,138.5,137.3,137.72,31353.0,124.4887,124.6507,123.5707,123.9487,31353.0
2017-11-02 11:20:00,137.66,137.89,137.36,137.71,31736.0,123.8947,124.1017,123.6247,123.9397,31736.0
2017-11-02 11:25:00,137.74,137.74,137.11,137.11,25781.0,123.9667,123.9667,123.3997,123.3997,25781.0
2017-11-02 11:30:00,137.26,137.7,137.03,137.46,26930.0,123.5347,123.9307,123.3277,123.7147,26930.0
2017-11-02 11:35:00,137.69,137.87,137.39,137.4,13160.0,123.9217,124.0837,123.6517,123.6607,13160.0
2017-11-02 11:40:00,137.5,137.87,137.14,137.23,14331.0,123.7507,124.0837,123.4267,123.5077,14331.0
2017-11-02 11:45:00,137.21,137.41,136.36,136.44,29995.0,123.4897,123.6697,122.7247,122.7967,29995.0
2017-11-02 11:50:00,136.39,136.65,135.67,135.95,39187.0,122.7517,122.9857,122.1037,122.3557,39187.0
2017-11-02 11:55:00,135.9,136.76,135.9,136.36,25808.0,122.3107,123.0847,122.3107,122.7247,25808.0
2017-11-02 12:00:00,136.34,136.48,136.17,136.39,10062.0,122.7067,122.8327,122.5537,122.7517,10062.0
2017-11-02 12:05:00,136.44,136.89,136.32,136.87,26012.0,122.7967,123.2017,122.6887,123.1837,26012.0
2017-11-02 12:10:00,137.02,137.18,136.61,136.82,21701.0,123.3187,123.4627,122.9497,123.1387,21701.0
2017-11-02 12:15:00,136.83,137.07,136.62,136.76,13033.0,123.1477,123.3637,122.9587,123.0847,13033.0
2017-11-02 12:20:00,136.72,137.08,136.62,137.07,11600.0,123.0487,123.3727,122.9587,123.3637,11600.0
2017-11-02 12:25:00,137.21,137.27,137.0,137.07,29296.0,123.4897,123.5437,123.3007,123.3637,29296.0
2017-11-02 12:30:00,137.14,137.29,136.92,137.27,19853.0,123.4267,123.5617,123.2287,123.5437,19853.0
2017-11-02 12:35:00,137.19,137.27,136.99,137.08,13879.0,123.4717,123.5437,123.2917,123.3727,13879.0
2017-11-02 12:40:00,137.16,137.2,136.95,136.96,8976.0,123.4447,123.4807,123.2557,123.2647,8976.0
2017-11-02 12:45:00,136.96,136.96,136.54,136.65,13364.0,123.2647,123.2647,122.8867,122.9857,13364.0
2017-11-02 12:50:00,136.68,136.74,136.23,136.23,14519.0,123.0127,123.0667,122.6077,122.6077,14519.0
2017-11-02 12:55:00,136.33,136.55,136.28,136.47,10147.0,122.6977,122.8957,122.6527,122.8237,10147.0
2017-11-02 13:00:00,136.48,136.52,136.36,136.42,14572.0,122.8327,122.8687,122.7247,122.7787,14572.0
2017-11-02 13:05:00,136.41,136.41,136.25,136.34,15367.0,122.7697,122.7697,122.6257,122.7067,15367.0
2017-11-02 13:10:00,136.36,136.59,136.31,136.37,11069.0,122.7247,122.9317,122.6797,122.7337,11069.0
2017-11-02 13:15:00,136.35,136.79,136.35,136.76,7104.0,122.7157,123.1117,122.7157,123.0847,7104.0
2017-11-02 13:20:00,136.72,136.95,136.61,136.95,21906.0,123.0487,123.2557,122.9497,123.2557,21906.0
2017-11-02 13:25:00,136.9,136.93,136.57,136.62,10628.0,123.2107,123.2377,122.9137,122.9587,10628.0
2017-11-02 13:30:00,136.6,136.82,136.53,136.67,5547.0,122.9407,123.1387,122.8777,123.0037,5547.0
2017-11-02 13:35:00,136.68,136.78,136.65,136.74,7106.0,123.0127,123.1027,122.9857,123.0667,7106.0
2017-11-02 13:40:00,136.73,136.73,136.58,136.61,5720.0,123.0577,123.0577,122.9227,122.9497,5720.0
2017-11-02 13:45:00,136.59,136.98,136.59,136.98,17213.0,122.9317,123.2827,122.9317,123.2827,17213.0
2017-11-02 13:50:00,136.97,137.0,136.79,136.86,17860.0,123.2737,123.3007,123.1117,123.1747,17860.0
2017-11-02 13:55:00,136.84,136.84,136.71,136.77,4136.0,123.1567,123.1567,123.0397,123.0937,4136.0
2017-11-02 14:00:00,136.79,136.81,136.59,136.62,13273.0,123.1117,123.1297,122.9317,122.9587,13273.0
2017-11-02 14:05:00,136.58,136.68,136.47,136.68,9933.0,122.9227,123.0127,122.8237,123.0127,9933.0
2017-11-02 14:10:00,136.69,136.9,136.64,136.8,13432.0,123.0217,123.2107,122.9767,123.1207,13432.0
2017-11-02 14:15:00,136.8,136.8,136.69,136.76,7563.0,123.1207,123.1207,123.0217,123.0847,7563.0
2017-11-02 14:20:00,136.76,137.34,136.66,137.3,20771.0,123.0847,123.6067,122.9947,123.5707,20771.0
2017-11-02 14:25:00,137.08,137.12,136.78,137.05,6182.0,123.3727,123.4087,123.1027,123.3457,6182.0
2017-11-02 14:30:00,137.05,137.38,137.04,137.25,14143.0,123.3457,123.6427,123.3367,123.5257,14143.0
2017-11-02 14:35:00,137.24,137.64,137.11,137.59,12883.0,123.5167,123.8767,123.3997,123.8317,12883.0
2017-11-02 14:40:00,137.7,138.1,137.3,137.45,26122.0,123.9307,124.2907,123.5707,123.7057,26122.0
2017-11-02 14:45:00,137.44,137.54,137.11,137.42,7522.0,123.6967,123.7867,123.3997,123.6787,7522.0
2017-11-02 14:50:00,137.51,137.51,137.25,137.34,4611.0,123.7597,123.7597,123.5257,123.6067,4611.0
2017-11-02 14:55:00,137.33,137.42,137.13,137.13,9112.0,123.5977,123.6787,123.4177,123.4177,9112.0
2017-11-02 15:00:00,137.15,137.39,137.06,137.21,10680.0,123.4357,123.6517,123.3547,123.4897,10680.0
2017-11-02 15:05:00,137.22,137.39,137.13,137.15,10100.0,123.4987,123.6517,123.4177,123.4357,10100.0
2017-11-02 15:10:00,137.17,137.46,137.16,137.46,8008.0,123.4537,123.7147,123.4447,123.7147,8008.0
2017-11-02 15:15:00,137.4,137.42,137.28,137.33,6175.0,123.6607,123.6787,123.5527,123.5977,6175.0
2017-11-02 15:20:00,137.3,137.36,137.21,137.22,10499.0,123.5707,123.6247,123.4897,123.4987,10499.0
2017-11-02 15:25:00,137.24,137.33,137.21,137.22,13127.0,123.5167,123.5977,123.4897,123.4987,13127.0
2017-11-02 15:30:00,137.23,137.36,137.02,137.02,17733.0,123.5077,123.6247,123.3187,123.3187,17733.0
2017-11-02 15:35:00,137.01,137.19,137.01,137.13,20917.0,123.3097,123.4717,123.3097,123.4177,20917.0
2017-11-02 15:40:00,137.11,137.26,136.8,136.82,29284.0,123.3997,123.5347,123.1207,123.1387,29284.0
2017-11-02 15:45:00,136.89,137.07,136.74,136.81,33380.0,123.2017,123.3637,123.0667,123.1297,33380.0
2017-11-02 15:50:00,136.82,137.11,136.82,136.91,64645.0,123.1387,123.3997,123.1387,123.2197,64645.0
2017-11-02 15:55:00,136.91,137.06,136.86,136.88,101542.0,123.2197,123.3547,123.1747,123.1927,101542.0
2017-11-03 09:30:00,136.55,136.81,136.26,136.4,34099.0,122.8957,123.1297,122.6347,122.7607,34099.0
2017-11-03 09:35:00,136.34,136.36,135.72,135.87,27049.0,122.7067,122.7247,122.1487,122.2837,27049.0
2017-11-03 09:40:00,135.73,135.87,135.35,135.75,25569.0,122.1577,122.2837,121.8157,122.1757,25569.0
2017-11-03 09:45:00,135.52,135.79,135.49,135.75,12063.0,121.9687,122.2117,121.9417,122.1757,12063.0
2017-11-03 09:50:00,135.84,136.02,135.71,135.89,19114.0,122.2567,122.4187,122.1397,122.3017,19114.0
2017-11-03 09:55:00,135.75,135.98,135.25,135.69,17184.0,122.1757,122.3827,121.7257,122.1217,17184.0
2017-11-03 10:00:00,135.56,136.0,135.56,135.89,17010.0,122.0047,122.4007,122.0047,122.3017,17010.0
2017-11-03 10:05:00,135.89,136.8,135.89,136.65,30230.0,122.3017,123.1207,122.3017,122.9857,30230.0
2017-11-03 10:10:00,136.66,136.94,136.5,136.94,11036.0,122.9947,123.2467,122.8507,123.2467,11036.0
2017-11-03 10:15:00,137.0,137.2,136.8,137.12,11797.0,123.3007,123.4807,123.1207,123.4087,11797.0
2017-11-03 10:20:00,137.08,137.25,137.0,137.0,4502.0,123.3727,123.5257,123.3007,123.3007,4502.0
2017-11-03 10:25:00,137.12,137.37,136.98,136.98,14642.0,123.4087,123.6337,123.2827,123.2827,14642.0
2017-11-03 10:30:00,137.01,137.12,136.91,137.08,8433.0,123.3097,123.4087,123.2197,123.3727,8433.0
2017-11-03 10:35:00,137.11,137.29,137.05,137.11,13325.0,123.3997,123.5617,123.3457,123.3997,13325.0
2017-11-03 10:40:00,137.17,137.17,136.92,137.0,23800.0,123.4537,123.4537,123.2287,123.3007,23800.0
2017-11-03 10:45:00,137.04,137.1,136.9,137.01,14537.0,123.3367,123.3907,123.2107,123.3097,14537.0
2017-11-03 10:50:00,137.02,137.21,137.01,137.19,17529.0,123.3187,123.4897,123.3097,123.4717,17529.0
2017-11-03 10:55:00,137.18,137.67,137.15,137.67,11631.0,123.4627,123.9037,123.4357,123.9037,11631.0
2017-11-03 11:00:00,137.8,138.2,137.74,138.18,8431.0,124.0207,124.3807,123.9667,124.3627,8431.0
2017-11-03 11:05:00,138.24,138.43,138.12,138.29,25328.0,124.4167,124.5877,124.3087,124.4617,25328.0
2017-11-03 11:10:00,138.43,138.65,138.27,138.54,11520.0,124.5877,124.7857,124.4437,124.6867,11520.0
2017-11-03 11:15:00,138.52,138.85,138.45,138.74,9969.0,124.6687,124.9657,124.6057,124.8667,9969.0
2017-11-03 11:20:00,138.71,138.98,138.55,138.81,9350.0,124.8397,125.0827,124.6957,124.9297,9350.0
2017-11-03 11:25:00,138.83,139.19,138.73,139.17,11963.0,124.9477,125.2717,124.8577,125.2537,11963.0
2017-11-03 11:30:00,139.08,139.16,138.76,139.03,18094.0,125.1727,125.2447,124.8847,125.1277,18094.0
2017-11-03 11:35:00,139.07,139.15,138.94,139.08,8389.0,125.1637,125.2357,125.0467,125.1727,8389.0
2017-11-03 11:40:00,139.07,139.34,139.06,139.34,26980.0,125.1637,125.4067,125.1547,125.4067,26980.0
2017-11-03 11:45:00,139.39,139.39,139.1,139.21,9470.0,125.4517,125.4517,125.1907,125.2897,9470.0
2017-11-03 11:50:00,139.22,139.5,139.21,139.4,16516.0,125.2987,125.5507,125.2897,125.4607,16516.0
2017-11-03 11:55:00,139.45,139.7,139.4,139.56,16970.0,125.5057,125.7307,125.4607,125.6047,16970.0
2017-11-03 12:00:00,139.56,139.61,139.2,139.25,16718.0,125.6047,125.6497,125.2807,125.3257,16718.0
2017-11-03 12:05:00,139.24,139.37,139.2,139.26,6413.0,125.3167,125.4337,125.2807,125.3347,6413.0
2017-11-03 12:10:00,139.29,139.58,139.21,139.44,14485.0,125.3617,125.6227,125.2897,125.4967,14485.0
2017-11-03 12:15:00,139.4,139.81,139.4,139.81,7066.0,125.4607,125.8297,125.4607,125.8297,7066.0
2017-11-03 12:20:00,139.71,139.89,139.67,139.89,7970.0,125.7397,125.9017,125.7037,125.9017,7970.0
2017-11-03 12:25:00,139.89,140.05,139.82,140.02,8626.0,125.9017,126.0457,125.8387,126.0187,8626.0
2017-11-03 12:30:00,140.04,140.07,139.86,139.91,10975.0,126.0367,126.0637,125.8747,125.9197,10975.0
2017-11-03 12:35:00,139.89,140.06,139.87,140.01,6983.0,125.9017,126.0547,125.8837,126.0097,6983.0
2017-11-03 12:40:00,139.97,140.11,139.94,139.96,17515.0,125.9737,126.0997,125.9467,125.9647,17515.0
2017-11-03 12:45:00,140.03,140.13,139.98,140.05,8235.0,126.0277,126.1177,125.9827,126.0457,8235.0
2017-11-03 12:50:00,139.95,140.03,139.77,139.81,2300.0,125.9557,126.0277,125.7937,125.8297,2300.0
2017-11-03 12:55:00,139.83,140.0,139.79,139.92,8188.0,125.8477,126.0007,125.8117,125.9287,8188.0
2017-11-03 13:00:00,139.99,140.04,139.94,140.02,2306.0,125.9917,126.0367,125.9467,126.0187,2306.0
2017-11-03 13:05:00,139.96,140.06,139.92,140.03,2949.0,125.9647,126.0547,125.9287,126.0277,2949.0
2017-11-03 13:10:00,140.0,140.05,139.84,140.02,10097.0,126.0007,126.0457,125.8567,126.0187,10097.0
2017-11-03 13:15:00,140.03,140.06,139.95,140.03,4500.0,126.0277,126.0547,125.9557,126.0277,4500.0
2017-11-03 13:20:00,140.05,140.05,139.97,140.02,2316.0,126.0457,126.0457,125.9737,126.0187,2316.0
2017-11-03 13:25:00,140.08,140.08,139.92,139.92,3092.0,126.0727,126.0727,125.9287,125.9287,3092.0
2017-11-03 13:30:00,139.92,140.0,139.88,139.89,3596.0,125.9287,126.0007,125.8927,125.9017,3596.0
2017-11-03 13:35:00,139.91,139.98,139.86,139.98,6105.0,125.9197,125.9827,125.8747,125.9827,6105.0
2017-11-03 13:40:00,139.93,139.93,139.76,139.86,7100.0,125.9377,125.9377,125.7847,125.8747,7100.0
2017-11-03 13:45:00,139.81,139.85,139.71,139.73,6982.0,125.8297,125.8657,125.7397,125.7577,6982.0
2017-11-03 13:50:00,139.78,139.94,139.78,139.91,5007.0,125.8027,125.9467,125.8027,125.9197,5007.0
2017-11-03 13:55:00,139.9,140.02,139.89,139.99,2240.0,125.9107,126.0187,125.9017,125.9917,2240.0
2017-11-03 14:00:00,140.05,140.06,139.93,139.99,5353.0,126.0457,126.0547,125.9377,125.9917,5353.0
2017-11-03 14:05:00,140.01,140.05,139.95,140.02,2450.0,126.0097,126.0457,125.9557,126.0187,2450.0
2017-11-03 14:10:00,140.03,140.18,140.03,140.18,8264.0,126.0277,126.1627,126.0277,126.1627,8264.0
2017-11-03 14:15:00,140.19,140.35,140.14,140.24,10486.0,126.1717,126.3157,126.1267,126.2167,10486.0
2017-11-03 14:20:00,140.28,140.31,140.22,140.22,11403.0,126.2527,126.2797,126.1987,126.1987,11403.0
2017-11-03 14:25:00,140.19,140.2,140.02,140.03,2600.0,126.1717,126.1807,126.0187,126.0277,2600.0
2017-11-03 14:30:00,140.12,140.27,140.12,140.2,5848.0,126.1087,126.2437,126.1087,126.1807,5848.0
2017-11-03 14:35:00,140.19,140.23,140.11,140.11,3657.0,126.1717,126.2077,126.0997,126.0997,3657.0
2017-11-03 14:40:00,140.08,140.08,140.01,140.06,3443.0,126.0727,126.0727,126.0097,126.0547,3443.0
2017-11-03 14:45:00,140.08,140.17,140.08,140.17,6766.0,126.0727,126.1537,126.0727,126.1537,6766.0
2017-11-03 14:50:00,140.15,140.17,140.06,140.17,4391.0,126.1357,126.1537,126.0547,126.1537,4391.0
2017-11-03 14:55:00,140.17,140.18,140.12,140.15,4411.0,126.1537,126.1627,126.1087,126.1357,4411.0
2017-11-03 15:00:00,140.12,140.2,139.91,139.95,20349.0,126.1087,126.1807,125.9197,125.9557,20349.0
2017-11-03 15:05:00,139.9,140.1,139.76,140.1,13256.0,125.9107,126.0907,125.7847,126.0907,13256.0
2017-11-03 15:10:00,140.09,140.09,139.86,139.94,9550.0,126.0817,126.0817,125.8747,125.9467,9550.0
2017-11-03 15:15:00,139.88,139.96,139.86,139.96,5469.0,125.8927,125.9647,125.8747,125.9647,5469.0
2017-11-03 15:20:00,139.94,139.95,139.9,139.95,7092.0,125.9467,125.9557,125.9107,125.9557,7092.0
2017-11-03 15:25:00,139.95,140.0,139.95,139.97,7757.0,125.9557,126.0007,125.9557,125.9737,7757.0
2017-11-03 15:30:00,139.97,139.97,139.86,139.91,16552.0,125.9737,125.9737,125.8747,125.9197,16552.0
2017-11-03 15:35:00,139.89,140.06,139.89,140.02,14339.0,125.9017,126.0547,125.9017,126.0187,14339.0
2017-11-03 15:40:00,140.07,140.1,140.0,140.0,16428.0,126.0637,126.0907,126.0007,126.0007,16428.0
2017-11-03 15:45:00,140.01,140.02,139.91,139.94,28223.0,126.0097,126.0187,125.9197,125.9467,28223.0
2017-11-03 15:50:00,139.98,139.99,139.81,139.9,26545.0,125.9827,125.9917,125.8297,125.9107,26545.0
2017-11-03 15:55:00,139.91,140.07,139.79,140.03,73768.0,125.9197,126.0637,125.8117,126.0277,73768.0
2017-11-06 09:30:00,140.24,141.5,140.14,141.49,41218.0,126.2167,127.3507,126.1267,127.3417,41218.0
2017-11-06 09:35:00,141.33,141.75,141.33,141.67,18138.0,127.1977,127.5757,127.1977,127.5037,18138.0
2017-11-06 09:40:00,141.74,141.87,141.46,141.51,14195.0,127.5667,127.6837,127.3147,127.3597,14195.0
2017-11-06 09:45:00,141.53,141.56,141.22,141.22,3765.0,127.3777,127.4047,127.0987,127.0987,3765.0
2017-11-06 09:50:00,141.29,141.54,141.23,141.42,13378.0,127.1617,127.3867,127.1077,127.2787,13378.0
2017-11-06 09:55:00,141.5,141.58,141.31,141.47,10106.0,127.3507,127.4227,127.1797,127.3237,10106.0
2017-11-06 10:00:00,141.52,141.6,141.4,141.46,12347.0,127.3687,127.4407,127.2607,127.3147,12347.0
2017-11-06 10:05:00,141.39,141.52,141.25,141.52,12666.0,127.2517,127.3687,127.1257,127.3687,12666.0
2017-11-06 10:10:00,141.52,141.56,141.11,141.13,7271.0,127.3687,127.4047,126.9997,127.0177,7271.0
2017-11-06 10:15:00,141.14,141.14,140.7,140.74,10211.0,127.0267,127.0267,126.6307,126.6667,10211.0
2017-11-06 10:20:00,140.72,140.96,140.6,140.93,5724.0,126.6487,126.8647,126.5407,126.8377,5724.0
2017-11-06 10:25:00,140.94,141.18,140.94,141.03,5870.0,126.8467,127.0627,126.8467,126.9277,5870.0
2017-11-06 10:30:00,141.15,141.35,141.15,141.34,8502.0,127.0357,127.2157,127.0357,127.2067,8502.0
2017-11-06 10:35:00,141.26,141.34,141.13,141.25,6890.0,127.1347,127.2067,127.0177,127.1257,6890.0
2017-11-06 10:40:00,141.3,141.3,140.84,140.84,10691.0,127.1707,127.1707,126.7567,126.7567,10691.0
2017-11-06 10:45:00,140.92,141.08,140.9,141.03,6443.0,126.8287,126.9727,126.8107,126.9277,6443.0
2017-11-06 10:50:00,140.99,141.03,140.81,140.82,5588.0,126.8917,126.9277,126.7297,126.7387,5588.0
2017-11-06 10:55:00,140.85,140.85,140.58,140.65,7753.0,126.7657,126.7657,126.5227,126.5857,7753.0
2017-11-06 11:00:00,140.67,140.89,140.58,140.64,9066.0,126.6037,126.8017,126.5227,126.5767,9066.0
2017-11-06 11:05:00,140.61,140.73,140.58,140.64,6163.0,126.5497,126.6577,126.5227,126.5767,6163.0
2017-11-06 11:10:00,140.67,140.82,140.64,140.65,5364.0,126.6037,126.7387,126.5767,126.5857,5364.0
2017-11-06 11:15:00,140.69,140.81,140.66,140.81,3982.0,126.6217,126.7297,126.5947,126.7297,3982.0
2017-11-06 11:20:00,140.83,140.98,140.78,140.97,3384.0,126.7477,126.8827,126.7027,126.8737,3384.0
2017-11-06 11:25:00,140.94,141.02,140.72,140.72,7930.0,126.8467,126.9187,126.6487,126.6487,7930.0
2017-11-06 11:30:00,140.74,140.9,140.74,140.87,4561.0,126.6667,126.8107,126.6667,126.7837,4561.0
2017-11-06 11:35:00,140.9,141.01,140.85,140.89,4549.0,126.8107,126.9097,126.7657,126.8017,4549.0
2017-11-06 11:40:00,140.85,140.89,140.78,140.8,4210.0,126.7657,126.8017,126.7027,126.7207,4210.0
2017-11-06 11:45:00,140.8,140.82,140.71,140.77,4452.0,126.7207,126.7387,126.6397,126.6937,4452.0
2017-11-06 11:50:00,140.78,140.79,140.69,140.74,5383.0,126.7027,126.7117,126.6217,126.6667,5383.0
2017-11-06 11:55:00,140.73,140.92,140.66,140.92,5970.0,126.6577,126.8287,126.5947,126.8287,5970.0
2017-11-06 12:00:00,140.94,140.98,140.79,140.8,2996.0,126.8467,126.8827,126.7117,126.7207,2996.0
2017-11-06 12:05:00,140.81,140.89,140.73,140.81,5861.0,126.7297,126.8017,126.6577,126.7297,5861.0
2017-11-06 12:10:00,140.79,140.82,140.71,140.8,4100.0,126.7117,126.7387,126.6397,126.7207,4100.0
2017-11-06 12:15:00,140.83,140.91,140.8,140.84,3761.0,126.7477,126.8197,126.7207,126.7567,3761.0
2017-11-06 12:20:00,140.91,140.91,140.8,140.9,2500.0,126.8197,126.8197,126.7207,126.8107,2500.0
2017-11-06 12:25:00,140.86,140.91,140.82,140.9,4753.0,126.7747,126.8197,126.7387,126.8107,4753.0
2017-11-06 12:30:00,140.91,140.98,140.89,140.98,1800.0,126.8197,126.8827,126.8017,126.8827,1800.0
2017-11-06 12:35:00,140.99,140.99,140.91,140.93,2033.0,126.8917,126.8917,126.8197,126.8377,2033.0
2017-11-06 12:40:00,140.94,141.17,140.94,141.17,7871.0,126.8467,127.0537,126.8467,127.0537,7871.0
2017-11-06 12:45:00,141.16,141.26,141.07,141.2,3500.0,127.0447,127.1347,126.9637,127.0807,3500.0
2017-11-06 12:50:00,141.2,141.26,141.19,141.21,2157.0,127.0807,127.1347,127.0717,127.0897,2157.0
2017-11-06 12:55:00,141.21,141.24,141.05,141.08,4200.0,127.0897,127.1167,126.9457,126.9727,4200.0
2017-11-06 13:00:00,141.01,141.1,141.01,141.1,900.0,126.9097,126.9907,126.9097,126.9907,900.0
2017-11-06 13:05:00,141.05,141.13,140.97,141.07,3289.0,126.9457,127.0177,126.8737,126.9637,3289.0
2017-11-06 13:10:00,141.14,141.18,141.07,141.16,4035.0,127.0267,127.0627,126.9637,127.0447,4035.0
2017-11-06 13:15:00,141.19,141.23,141.1,141.2,5983.0,127.0717,127.1077,126.9907,127.0807,5983.0
2017-11-06 13:20:00,141.24,141.24,141.08,141.24,5817.0,127.1167,127.1167,126.9727,127.1167,5817.0
2017-11-06 13:25:00,141.24,141.25,141.03,141.04,5700.0,127.1167,127.1257,126.9277,126.9367,5700.0
2017-11-06 13:30:00,141.1,141.12,140.97,141.07,6155.0,126.9907,127.0087,126.8737,126.9637,6155.0
2017-11-06 13:35:00,141.09,141.14,141.02,141.11,3431.0,126.9817,127.0267,126.9187,126.9997,3431.0
2017-11-06 13:40:00,141.09,141.14,140.95,140.96,11034.0,126.9817,127.0267,126.8557,126.8647,11034.0
2017-11-06 13:45:00,140.95,141.11,140.95,141.05,7309.0,126.8557,126.9997,126.8557,126.9457,7309.0
2017-11-06 13:50:00,141.09,141.2,141.08,141.17,4362.0,126.9817,127.0807,126.9727,127.0537,4362.0
2017-11-06 13:55:00,141.15,141.28,141.15,141.24,8810.0,127.0357,127.1527,127.0357,127.1167,8810.0
2017-11-06 14:00:00,141.27,141.5,141.24,141.48,15615.0,127.1437,127.3507,127.1167,127.3327,15615.0
2017-11-06 14:05:00,141.46,141.64,141.46,141.58,7026.0,127.3147,127.4767,127.3147,127.4227,7026.0
2017-11-06 14:10:00,141.59,141.68,141.43,141.43,6807.0,127.4317,127.5127,127.2877,127.2877,6807.0
2017-11-06 14:15:00,141.42,141.42,141.26,141.26,3051.0,127.2787,127.2787,127.1347,127.1347,3051.0
2017-11-06 14:20:00,141.25,141.39,141.25,141.39,2006.0,127.1257,127.2517,127.1257,127.2517,2006.0
2017-11-06 14:25:00,141.39,141.62,141.39,141.6,15372.0,127.2517,127.4587,127.2517,127.4407,15372.0
2017-11-06 14:30:00,141.6,141.68,141.54,141.68,3956.0,127.4407,127.5127,127.3867,127.5127,3956.0
2017-11-06 14:35:00,141.7,141.83,141.66,141.8,4632.0,127.5307,127.6477,127.4947,127.6207,4632.0
2017-11-06 14:40:00,141.8,141.85,141.75,141.83,5394.0,127.6207,127.6657,127.5757,127.6477,5394.0
2017-11-06 14:45:00,141.82,141.82,141.69,141.72,5523.0,127.6387,127.6387,127.5217,127.5487,5523.0
2017-11-06 14:50:00,141.78,141.93,141.77,141.93,3292.0,127.6027,127.7377,127.5937,127.7377,3292.0
2017-11-06 14:55:00,141.95,141.97,141.86,141.87,6135.0,127.7557,127.7737,127.6747,127.6837,6135.0
2017-11-06 15:00:00,141.89,141.91,141.81,141.85,4503.0,127.7017,127.7197,127.6297,127.6657,4503.0
2017-11-06 15:05:00,141.85,141.95,141.82,141.85,6574.0,127.6657,127.7557,127.6387,127.6657,6574.0
2017-11-06 15:10:00,141.89,142.0,141.85,141.97,3725.0,127.7017,127.8007,127.6657,127.7737,3725.0
2017-11-06 15:15:00,141.99,142.0,141.86,141.86,7269.0,127.7917,127.8007,127.6747,127.6747,7269.0
2017-11-06 15:20:00,141.81,141.82,141.7,141.78,4861.0,127.6297,127.6387,127.5307,127.6027,4861.0
2017-11-06 15:25:00,141.77,141.82,141.75,141.75,5395.0,127.5937,127.6387,127.5757,127.5757,5395.0
2017-11-06 15:30:00,141.79,141.98,141.77,141.86,6649.0,127.6117,127.7827,127.5937,127.6747,6649.0
2017-11-06 15:35:00,141.9,141.96,141.83,141.84,6368.0,127.7107,127.7647,127.6477,127.6567,6368.0
2017-11-06 15:40:00,141.84,141.89,141.72,141.88,9435.0,127.6567,127.7017,127.5487,127.6927,9435.0
2017-11-06 15:45:00,141.89,141.93,141.84,141.93,11094.0,127.7017,127.7377,127.6567,127.7377,11094.0
2017-11-06 15:50:00,141.91,141.96,141.82,141.91,14765.0,127.7197,127.7647,127.6387,127.7197,14765.0
2017-11-06 15:55:00,141.91,142.0,141.9,141.96,34210.0,127.7197,127.8007,127.7107,127.7647,34210.0
2017-11-07 09:30:00,142.0,142.89,142.0,142.74,51588.0,127.8007,128.6017,127.8007,128.4667,51588.0
2017-11-07 09:35:00,142.87,143.2,142.86,143.13,15365.0,128.5837,128.8807,128.5747,128.8177,15365.0
2017-11-07 09:40:00,143.25,143.57,143.08,143.42,19515.0,128.9257,129.2137,128.7727,129.0787,19515.0
2017-11-07 09:45:00,143.4,143.4,142.34,142.42,18244.0,129.0607,129.0607,128.1067,128.1787,18244.0
2017-11-07 09:50:00,142.42,142.69,142.3,142.3,13126.0,128.1787,128.4217,128.0707,128.0707,13126.0
2017-11-07 09:55:00,142.47,142.59,142.31,142.47,5642.0,128.2237,128.3317,128.0797,128.2237,5642.0
2017-11-07 10:00:00,142.5,142.69,142.37,142.37,9247.0,128.2507,128.4217,128.1337,128.1337,9247.0
2017-11-07 10:05:00,142.38,142.82,142.27,142.67,37057.0,128.1427,128.5387,128.0437,128.4037,37057.0
2017-11-07 10:10:00,142.69,142.96,142.6,142.67,10543.0,128.4217,128.6647,128.3407,128.4037,10543.0
2017-11-07 10:15:00,142.61,142.97,142.55,142.83,16830.0,128.3497,128.6737,128.2957,128.5477,16830.0
2017-11-07 10:20:00,142.86,142.91,142.55,142.91,6463.0,128.5747,128.6197,128.2957,128.6197,6463.0
2017-11-07 10:25:00,142.92,142.99,142.85,142.99,6874.0,128.6287,128.6917,128.5657,128.6917,6874.0
2017-11-07 10:30:00,142.98,142.98,142.5,142.5,41137.0,128.6827,128.6827,128.2507,128.2507,41137.0
2017-11-07 10:35:00,142.56,142.63,142.32,142.32,12168.0,128.3047,128.3677,128.0887,128.0887,12168.0
2017-11-07 10:40:00,142.39,142.53,142.34,142.5,14840.0,128.1517,128.2777,128.1067,128.2507,14840.0
2017-11-07 10:45:00,142.53,142.56,142.25,142.35,15943.0,128.2777,128.3047,128.0257,128.1157,15943.0
2017-11-07 10:50:00,142.42,142.48,142.31,142.47,6937.0,128.1787,128.2327,128.0797,128.2237,6937.0
2017-11-07 10:55:00,142.53,142.59,142.45,142.53,8205.0,128.2777,128.3317,128.2057,128.2777,8205.0
2017-11-07 11:00:00,142.56,142.59,142.42,142.43,6483.0,128.3047,128.3317,128.1787,128.1877,6483.0
2017-11-07 11:05:00,142.46,142.6,142.42,142.51,5821.0,128.2147,128.3407,128.1787,128.2597,5821.0
2017-11-07 11:10:00,142.57,142.63,142.49,142.49,4055.0,128.3137,128.3677,128.2417,128.2417,4055.0
2017-11-07 11:15:00,142.45,142.48,142.3,142.3,16741.0,128.2057,128.2327,128.0707,128.0707,16741.0
2017-11-07 11:20:00,142.36,142.36,142.27,142.31,5581.0,128.1247,128.1247,128.0437,128.0797,5581.0
2017-11-07 11:25:00,142.33,142.33,142.15,142.26,5776.0,128.0977,128.0977,127.9357,128.0347,5776.0
2017-11-07 11:30:00,142.22,142.24,142.1,142.1,6491.0,127.9987,128.0167,127.8907,127.8907,6491.0
2017-11-07 11:35:00,142.11,142.11,141.97,142.0,14903.0,127.8997,127.8997,127.7737,127.8007,14903.0
2017-11-07 11:40:00,141.99,142.02,141.97,142.02,2576.0,127.7917,127.8187,127.7737,127.8187,2576.0
2017-11-07 11:45:00,142.0,142.24,142.0,142.19,8248.0,127.8007,128.0167,127.8007,127.9717,8248.0
2017-11-07 11:50:00,142.19,142.2,142.0,142.1,4500.0,127.9717,127.9807,127.8007,127.8907,4500.0
2017-11-07 11:55:00,142.09,142.1,141.86,141.95,4784.0,127.8817,127.8907,127.6747,127.7557,4784.0
2017-11-07 12:00:00,141.94,142.82,141.91,142.66,32069.0,127.7467,128.5387,127.7197,128.3947,32069.0
2017-11-07 12:05:00,142.66,142.79,142.37,142.67,19785.0,128.3947,128.5117,128.1337,128.4037,19785.0
2017-11-07 12:10:00,142.59,142.7,142.43,142.63,9782.0,128.3317,128.4307,128.1877,128.3677,9782.0
2017-11-07 12:15:00,142.57,142.83,142.52,142.79,28228.0,128.3137,128.5477,128.2687,128.5117,28228.0
2017-11-07 12:20:00,142.74,142.74,142.6,142.65,9901.0,128.4667,128.4667,128.3407,128.3857,9901.0
2017-11-07 12:25:00,142.7,142.78,142.62,142.7,35657.0,128.4307,128.5027,128.3587,128.4307,35657.0
2017-11-07 12:30:00,142.68,142.8,142.63,142.73,31369.0,128.4127,128.5207,128.3677,128.4577,31369.0
2017-11-07 12:35:00,142.7,142.79,142.64,142.74,18782.0,128.4307,128.5117,128.3767,128.4667,18782.0
2017-11-07 12:40:00,142.74,142.79,142.69,142.75,7762.0,128.4667,128.5117,128.4217,128.4757,7762.0
2017-11-07 12:45:00,142.74,142.77,142.67,142.76,11169.0,128.4667,128.4937,128.4037,128.4847,11169.0
2017-11-07 12:50:00,142.74,142.79,142.18,142.18,22856.0,128.4667,128.5117,127.9627,127.9627,22856.0
2017-11-07 12:55:00,142.12,142.3,142.1,142.25,7652.0,127.9087,128.0707,127.8907,128.0257,7652.0
2017-11-07 13:00:00,142.21,142.3,142.08,142.17,23050.0,127.9897,128.0707,127.8727,127.9537,23050.0
2017-11-07 13:05:00,142.14,142.17,142.07,142.08,9789.0,127.9267,127.9537,127.8637,127.8727,9789.0
2017-11-07 13:10:00,142.09,142.2,142.09,142.13,6423.0,127.8817,127.9807,127.8817,127.9177,6423.0
2017-11-07 13:15:00,142.14,142.23,142.13,142.23,2300.0,127.9267,128.0077,127.9177,128.0077,2300.0
2017-11-07 13:20:00,142.28,142.31,142.06,142.1,8727.0,128.0527,128.0797,127.8547,127.8907,8727.0
2017-11-07 13:25:00,142.07,142.24,142.06,142.2,5975.0,127.8637,128.0167,127.8547,127.9807,5975.0
2017-11-07 13:30:00,142.18,142.39,142.17,142.38,6749.0,127.9627,128.1517,127.9537,128.1427,6749.0
2017-11-07 13:35:00,142.41,142.41,142.27,142.3,5000.0,128.1697,128.1697,128.0437,128.0707,5000.0
2017-11-07 13:40:00,142.39,142.63,142.38,142.6,7400.0,128.1517,128.3677,128.1427,128.3407,7400.0
2017-11-07 13:45:00,142.6,142.82,142.6,142.8,45735.0,128.3407,128.5387,128.3407,128.5207,45735.0
2017-11-07 13:50:00,142.8,142.95,142.72,142.9,21772.0,128.5207,128.6557,128.4487,128.6107,21772.0
2017-11-07 13:55:00,142.91,143.13,142.89,142.91,8123.0,128.6197,128.8177,128.6017,128.6197,8123.0
2017-11-07 14:00:00,142.87,142.9,142.75,142.8,13250.0,128.5837,128.6107,128.4757,128.5207,13250.0
2017-11-07 14:05:00,142.78,142.88,142.46,142.47,30750.0,128.5027,128.5927,128.2147,128.2237,30750.0
2017-11-07 14:10:00,142.49,142.72,142.49,142.58,17553.0,128.2417,128.4487,128.2417,128.3227,17553.0
2017-11-07 14:15:00,142.59,142.71,142.44,142.47,5698.0,128.3317,128.4397,128.1967,128.2237,5698.0
2017-11-07 14:20:00,142.46,142.72,142.46,142.69,6937.0,128.2147,128.4487,128.2147,128.4217,6937.0
2017-11-07 14:25:00,142.66,142.83,142.63,142.73,9395.0,128.3947,128.5477,128.3677,128.4577,9395.0
2017-11-07 14:30:00,142.69,142.77,142.65,142.77,2662.0,128.4217,128.4937,128.3857,128.4937,2662.0
2017-11-07 14:35:00,142.75,142.82,142.69,142.82,8941.0,128.4757,128.5387,128.4217,128.5387,8941.0
2017-11-07 14:40:00,142.81,142.87,142.74,142.81,9127.0,128.5297,128.5837,128.4667,128.5297,9127.0
2017-11-07 14:45:00,142.83,142.9,142.73,142.82,9425.0,128.5477,128.6107,128.4577,128.5387,9425.0
2017-11-07 14:50:00,142.84,142.91,142.83,142.89,6017.0,128.5567,128.6197,128.5477,128.6017,6017.0
2017-11-07 14:55:00,142.92,143.05,142.88,142.99,22395.0,128.6287,128.7457,128.5927,128.6917,22395.0
2017-11-07 15:00:00,142.94,142.94,142.75,142.77,16369.0,128.6467,128.6467,128.4757,128.4937,16369.0
2017-11-07 15:05:00,142.72,142.8,142.61,142.79,18403.0,128.4487,128.5207,128.3497,128.5117,18403.0
2017-11-07 15:10:00,142.73,142.78,142.52,142.58,11024.0,128.4577,128.5027,128.2687,128.3227,11024.0
2017-11-07 15:15:00,142.58,142.63,142.5,142.56,8918.0,128.3227,128.3677,128.2507,128.3047,8918.0
2017-11-07 15:20:00,142.56,142.65,142.52,142.57,9137.0,128.3047,128.3857,128.2687,128.3137,9137.0
2017-11-07 15:25:00,142.64,142.64,142.54,142.58,6346.0,128.3767,128.3767,128.2867,128.3227,6346.0
2017-11-07 15:30:00,142.6,142.61,142.32,142.41,24745.0,128.3407,128.3497,128.0887,128.1697,24745.0
2017-11-07 15:35:00,142.43,142.66,142.41,142.61,12898.0,128.1877,128.3947,128.1697,128.3497,12898.0
2017-11-07 15:40:00,142.62,142.77,142.54,142.59,18858.0,128.3587,128.4937,128.2867,128.3317,18858.0
2017-11-07 15:45:00,142.62,142.67,142.44,142.65,24840.0,128.3587,128.4037,128.1967,128.3857,24840.0
2017-11-07 15:50:00,142.67,142.93,142.6,142.92,47528.0,128.4037,128.6377,128.3407,128.6287,47528.0
2017-11-07 15:55:00,142.93,143.19,142.91,143.13,73157.0,128.6377,128.8717,128.6197,128.8177,73157.0
2017-11-08 09:30:00,143.53,143.95,143.3,143.73,62830.0,129.1777,129.5557,128.9707,129.3577,62830.0
2017-11-08 09:35:00,143.63,143.73,142.5,142.75,23452.0,129.2677,129.3577,128.2507,128.4757,23452.0
2017-11-08 09:40:00,142.74,142.95,142.5,142.82,20662.0,128.4667,128.6557,128.2507,128.5387,20662.0
2017-11-08 09:45:00,142.86,143.21,142.74,142.88,15119.0,128.5747,128.8897,128.4667,128.5927,15119.0
2017-11-08 09:50:00,142.82,142.88,142.7,142.87,14970.0,128.5387,128.5927,128.4307,128.5837,14970.0
2017-11-08 09:55:00,142.88,143.14,142.72,142.8,9663.0,128.5927,128.8267,128.4487,128.5207,9663.0
2017-11-08 10:00:00,142.84,143.29,142.84,143.27,7794.0,128.5567,128.9617,128.5567,128.9437,7794.0
2017-11-08 10:05:00,143.45,143.45,143.01,143.31,12208.0,129.1057,129.1057,128.7097,128.9797,12208.0
2017-11-08 10:10:00,143.24,143.52,143.05,143.52,14401.0,128.9167,129.1687,128.7457,129.1687,14401.0
2017-11-08 10:15:00,143.45,143.45,142.83,143.06,27266.0,129.1057,129.1057,128.5477,128.7547,27266.0
2017-11-08 10:20:00,143.08,143.41,142.95,143.24,29073.0,128.7727,129.0697,128.6557,128.9167,29073.0
2017-11-08 10:25:00,143.21,143.63,143.17,143.34,12473.0,128.8897,129.2677,128.8537,129.0067,12473.0
2017-11-08 10:30:00,143.35,143.63,143.1,143.43,16785.0,129.0157,129.2677,128.7907,129.0877,16785.0
2017-11-08 10:35:00,143.38,143.5,143.3,143.36,6150.0,129.0427,129.1507,128.9707,129.0247,6150.0
2017-11-08 10:40:00,143.4,143.44,143.27,143.32,27965.0,129.0607,129.0967,128.9437,128.9887,27965.0
2017-11-08 10:45:00,143.34,143.52,143.25,143.39,15693.0,129.0067,129.1687,128.9257,129.0517,15693.0
2017-11-08 10:50:00,143.38,143.71,143.36,143.65,7704.0,129.0427,129.3397,129.0247,129.2857,7704.0
2017-11-08 10:55:00,143.58,143.95,143.55,143.69,9798.0,129.2227,129.5557,129.1957,129.3217,9798.0
2017-11-08 11:00:00,143.58,143.94,143.58,143.83,10979.0,129.2227,129.5467,129.2227,129.4477,10979.0
2017-11-08 11:05:00,143.85,143.93,143.75,143.8,12179.0,129.4657,129.5377,129.3757,129.4207,12179.0
2017-11-08 11:10:00,143.76,143.86,143.71,143.81,7859.0,129.3847,129.4747,129.3397,129.4297,7859.0
2017-11-08 11:15:00,143.85,143.85,143.57,143.57,22440.0,129.4657,129.4657,129.2137,129.2137,22440.0
2017-11-08 11:20:00,143.58,143.7,143.45,143.67,8964.0,129.2227,129.3307,129.1057,129.3037,8964.0
2017-11-08 11:25:00,143.71,143.82,143.69,143.72,7427.0,129.3397,129.4387,129.3217,129.3487,7427.0
2017-11-08 11:30:00,143.8,143.86,143.44,143.47,10665.0,129.4207,129.4747,129.0967,129.1237,10665.0
2017-11-08 11:35:00,143.42,143.51,143.36,143.42,7773.0,129.0787,129.1597,129.0247,129.0787,7773.0
2017-11-08 11:40:00,143.41,143.53,143.4,143.53,4395.0,129.0697,129.1777,129.0607,129.1777,4395.0
2017-11-08 11:45:00,143.57,143.61,143.39,143.47,13262.0,129.2137,129.2497,129.0517,129.1237,13262.0
2017-11-08 11:50:00,143.45,143.61,143.38,143.52,8766.0,129.1057,129.2497,129.0427,129.1687,8766.0
2017-11-08 11:55:00,143.57,143.73,143.57,143.73,3397.0,129.2137,129.3577,129.2137,129.3577,3397.0
2017-11-08 12:00:00,143.7,144.09,143.67,144.05,15946.0,129.3307,129.6817,129.3037,129.6457,15946.0
2017-11-08 12:05:00,144.1,144.26,144.06,144.16,12426.0,129.6907,129.8347,129.6547,129.7447,12426.0
2017-11-08 12:10:00,144.15,144.33,144.1,144.15,11760.0,129.7357,129.8977,129.6907,129.7357,11760.0
2017-11-08 12:15:00,144.2,144.33,144.08,144.08,7613.0,129.7807,129.8977,129.6727,129.6727,7613.0
2017-11-08 12:20:00,144.04,144.16,144.01,144.11,2955.0,129.6367,129.7447,129.6097,129.6997,2955.0
2017-11-08 12:25:00,144.13,144.16,143.93,144.0,19326.0,129.7177,129.7447,129.5377,129.6007,19326.0
2017-11-08 12:30:00,144.0,144.05,143.98,143.98,3550.0,129.6007,129.6457,129.5827,129.5827,3550.0
2017-11-08 12:35:00,143.99,144.13,143.93,144.11,8049.0,129.5917,129.7177,129.5377,129.6997,8049.0
2017-11-08 12:40:00,144.13,144.18,144.01,144.1,13020.0,129.7177,129.7627,129.6097,129.6907,13020.0
2017-11-08 12:45:00,144.09,144.22,144.09,144.22,13744.0,129.6817,129.7987,129.6817,129.7987,13744.0
2017-11-08 12:50:00,144.21,144.24,144.12,144.22,10122.0,129.7897,129.8167,129.7087,129.7987,10122.0
2017-11-08 12:55:00,144.21,144.28,144.06,144.13,16456.0,129.7897,129.8527,129.6547,129.7177,16456.0
2017-11-08 13:00:00,144.14,144.29,144.11,144.24,9619.0,129.7267,129.8617,129.6997,129.8167,9619.0
2017-11-08 13:05:00,144.29,144.35,144.19,144.22,7300.0,129.8617,129.9157,129.7717,129.7987,7300.0
2017-11-08 13:10:00,144.21,144.33,144.2,144.32,10496.0,129.7897,129.8977,129.7807,129.8887,10496.0
2017-11-08 13:15:00,144.32,144.38,144.27,144.3,18757.0,129.8887,129.9427,129.8437,129.8707,18757.0
2017-11-08 13:20:00,144.34,144.64,144.34,144.58,37039.0,129.9067,130.1767,129.9067,130.1227,37039.0
2017-11-08 13:25:00,144.57,144.66,144.39,144.48,31592.0,130.1137,130.1947,129.9517,130.0327,31592.0
2017-11-08 13:30:00,144.47,144.54,144.34,144.34,21318.0,130.0237,130.0867,129.9067,129.9067,21318.0
2017-11-08 13:35:00,144.31,144.38,144.23,144.24,11073.0,129.8797,129.9427,129.8077,129.8167,11073.0
2017-11-08 13:40:00,144.23,144.36,144.22,144.32,10214.0,129.8077,129.9247,129.7987,129.8887,10214.0
2017-11-08 13:45:00,144.34,144.51,144.31,144.51,25199.0,129.9067,130.0597,129.8797,130.0597,25199.0
2017-11-08 13:50:00,144.5,144.55,144.44,144.49,14791.0,130.0507,130.0957,129.9967,130.0417,14791.0
2017-11-08 13:55:00,144.54,144.7,144.53,144.7,32645.0,130.0867,130.2307,130.0777,130.2307,32645.0
2017-11-08 14:00:00,144.74,144.9,144.7,144.78,40489.0,130.2667,130.4107,130.2307,130.3027,40489.0
2017-11-08 14:05:00,144.79,144.89,144.75,144.83,17929.0,130.3117,130.4017,130.2757,130.3477,17929.0
2017-11-08 14:10:00,144.83,144.9,144.57,144.71,19386.0,130.3477,130.4107,130.1137,130.2397,19386.0
2017-11-08 14:15:00,144.67,144.73,144.44,144.63,12033.0,130.2037,130.2577,129.9967,130.1677,12033.0
2017-11-08 14:20:00,144.62,144.7,144.52,144.56,7699.0,130.1587,130.2307,130.0687,130.1047,7699.0
2017-11-08 14:25:00,144.53,144.74,144.44,144.67,10792.0,130.0777,130.2667,129.9967,130.2037,10792.0
2017-11-08 14:30:00,144.67,144.72,144.55,144.71,7144.0,130.2037,130.2487,130.0957,130.2397,7144.0
2017-11-08 14:35:00,144.67,144.75,144.61,144.66,9957.0,130.2037,130.2757,130.1497,130.1947,9957.0
2017-11-08 14:40:00,144.69,144.79,144.66,144.76,8056.0,130.2217,130.3117,130.1947,130.2847,8056.0
2017-11-08 14:45:00,144.75,144.78,144.63,144.72,16220.0,130.2757,130.3027,130.1677,130.2487,16220.0
2017-11-08 14:50:00,144.69,144.84,144.62,144.74,15637.0,130.2217,130.3567,130.1587,130.2667,15637.0
2017-11-08 14:55:00,144.73,144.81,144.7,144.81,8323.0,130.2577,130.3297,130.2307,130.3297,8323.0
2017-11-08 15:00:00,144.82,144.98,144.81,144.97,18173.0,130.3387,130.4827,130.3297,130.4737,18173.0
2017-11-08 15:05:00,144.97,144.99,144.93,144.95,17738.0,130.4737,130.4917,130.4377,130.4557,17738.0
2017-11-08 15:10:00,144.95,144.99,144.8,144.81,10143.0,130.4557,130.4917,130.3207,130.3297,10143.0
2017-11-08 15:15:00,144.84,144.97,144.8,144.88,21181.0,130.3567,130.4737,130.3207,130.3927,21181.0
2017-11-08 15:20:00,144.85,144.94,144.81,144.86,21056.0,130.3657,130.4467,130.3297,130.3747,21056.0
2017-11-08 15:25:00,144.86,144.88,144.6,144.73,18241.0,130.3747,130.3927,130.1407,130.2577,18241.0
2017-11-08 15:30:00,144.75,144.75,144.4,144.42,24709.0,130.2757,130.2757,129.9607,129.9787,24709.0
2017-11-08 15:35:00,144.46,144.46,144.12,144.12,23935.0,130.0147,130.0147,129.7087,129.7087,23935.0
2017-11-08 15:40:00,144.13,144.27,144.0,144.04,35707.0,129.7177,129.8437,129.6007,129.6367,35707.0
2017-11-08 15:45:00,144.04,144.52,143.95,144.44,39290.0,129.6367,130.0687,129.5557,129.9967,39290.0
2017-11-08 15:50:00,144.44,144.63,144.28,144.55,43810.0,129.9967,130.1677,129.8527,130.0957,43810.0
2017-11-08 15:55:00,144.62,144.73,144.31,144.53,81306.0,130.1587,130.2577,129.8797,130.0777,81306.0
2017-11-09 09:30:00,142.11,142.44,139.53,140.31,135033.0,127.8997,128.1967,125.5777,126.2797,135033.0
2017-11-09 09:35:00,140.01,141.14,139.55,140.17,66063.0,126.0097,127.0267,125.5957,126.1537,66063.0
2017-11-09 09:40:00,140.03,140.06,138.55,139.03,47963.0,126.0277,126.0547,124.6957,125.1277,47963.0
2017-11-09 09:45:00,138.88,138.92,137.0,137.0,61747.0,124.9927,125.0287,123.3007,123.3007,61747.0
2017-11-09 09:50:00,137.16,137.79,136.39,137.64,83630.0,123.4447,124.0117,122.7517,123.8767,83630.0
2017-11-09 09:55:00,137.64,138.39,137.55,138.08,69565.0,123.8767,124.5517,123.7957,124.2727,69565.0
2017-11-09 10:00:00,137.96,138.92,137.96,138.4,39898.0,124.1647,125.0287,124.1647,124.5607,39898.0
2017-11-09 10:05:00,138.54,138.61,138.08,138.23,48940.0,124.6867,124.7497,124.2727,124.4077,48940.0
2017-11-09 10:10:00,138.25,138.31,137.55,137.9,52819.0,124.4257,124.4797,123.7957,124.1107,52819.0
2017-11-09 10:15:00,137.88,138.33,137.67,137.81,44374.0,124.0927,124.4977,123.9037,124.0297,44374.0
2017-11-09 10:20:00,137.81,138.07,137.12,137.28,50100.0,124.0297,124.2637,123.4087,123.5527,50100.0
2017-11-09 10:25:00,137.25,138.44,137.06,138.2,49517.0,123.5257,124.5967,123.3547,124.3807,49517.0
2017-11-09 10:30:00,138.21,139.58,138.08,139.4,41934.0,124.3897,125.6227,124.2727,125.4607,41934.0
2017-11-09 10:35:00,139.56,140.99,139.43,140.5,50392.0,125.6047,126.8917,125.4877,126.4507,50392.0
2017-11-09 10:40:00,140.44,140.69,140.2,140.4,27860.0,126.3967,126.6217,126.1807,126.3607,27860.0
2017-11-09 10:45:00,140.43,140.68,140.23,140.5,34098.0,126.3877,126.6127,126.2077,126.4507,34098.0
2017-11-09 10:50:00,140.34,140.66,140.3,140.62,25933.0,126.3067,126.5947,126.2707,126.5587,25933.0
2017-11-09 10:55:00,140.49,140.75,140.2,140.62,28067.0,126.4417,126.6757,126.1807,126.5587,28067.0
2017-11-09 11:00:00,140.6,140.83,140.37,140.71,17599.0,126.5407,126.7477,126.3337,126.6397,17599.0
2017-11-09 11:05:00,140.73,140.85,140.6,140.84,10902.0,126.6577,126.7657,126.5407,126.7567,10902.0
2017-11-09 11:10:00,140.88,140.88,140.2,140.7,28146.0,126.7927,126.7927,126.1807,126.6307,28146.0
2017-11-09 11:15:00,140.71,140.93,140.42,140.43,24196.0,126.6397,126.8377,126.3787,126.3877,24196.0
2017-11-09 11:20:00,140.34,140.76,139.76,139.89,20464.0,126.3067,126.6847,125.7847,125.9017,20464.0
2017-11-09 11:25:00,139.88,140.01,139.71,140.01,15448.0,125.8927,126.0097,125.7397,126.0097,15448.0
2017-11-09 11:30:00,140.02,140.31,139.91,140.14,12723.0,126.0187,126.2797,125.9197,126.1267,12723.0
2017-11-09 11:35:00,140.07,140.15,139.9,140.06,15182.0,126.0637,126.1357,125.9107,126.0547,15182.0
2017-11-09 11:40:00,140.14,140.32,139.94,140.04,11735.0,126.1267,126.2887,125.9467,126.0367,11735.0
2017-11-09 11:45:00,140.11,140.48,139.99,140.17,9515.0,126.0997,126.4327,125.9917,126.1537,9515.0
2017-11-09 11:50:00,140.17,140.31,139.9,139.9,14422.0,126.1537,126.2797,125.9107,125.9107,14422.0
2017-11-09 11:55:00,139.95,139.97,139.66,139.83,11239.0,125.9557,125.9737,125.6947,125.8477,11239.0
2017-11-09 12:00:00,139.84,139.9,139.22,139.42,12081.0,125.8567,125.9107,125.2987,125.4787,12081.0
2017-11-09 12:05:00,139.45,139.49,139.03,139.11,15921.0,125.5057,125.5417,125.1277,125.1997,15921.0
2017-11-09 12:10:00,139.1,139.15,138.14,138.3,26115.0,125.1907,125.2357,124.3267,124.4707,26115.0
2017-11-09 12:15:00,138.24,138.47,138.16,138.46,13243.0,124.4167,124.6237,124.3447,124.6147,13243.0
2017-11-09 12:20:00,138.35,138.63,138.26,138.34,18616.0,124.5157,124.7677,124.4347,124.5067,18616.0
2017-11-09 12:25:00,138.37,138.57,138.36,138.39,40908.0,124.5337,124.7137,124.5247,124.5517,40908.0
2017-11-09 12:30:00,138.43,138.56,138.31,138.49,23940.0,124.5877,124.7047,124.4797,124.6417,23940.0
2017-11-09 12:35:00,138.48,138.85,138.48,138.79,22929.0,124.6327,124.9657,124.6327,124.9117,22929.0
2017-11-09 12:40:00,138.8,138.8,138.45,138.6,18169.0,124.9207,124.9207,124.6057,124.7407,18169.0
2017-11-09 12:45:00,138.52,138.7,138.43,138.7,17498.0,124.6687,124.8307,124.5877,124.8307,17498.0
2017-11-09 12:50:00,138.69,138.7,138.47,138.6,13485.0,124.8217,124.8307,124.6237,124.7407,13485.0
2017-11-09 12:55:00,138.59,139.02,138.48,138.99,15011.0,124.7317,125.1187,124.6327,125.0917,15011.0
2017-11-09 13:00:00,138.98,139.03,138.88,138.92,9336.0,125.0827,125.1277,124.9927,125.0287,9336.0
2017-11-09 13:05:00,138.86,139.03,138.8,139.03,10922.0,124.9747,125.1277,124.9207,125.1277,10922.0
2017-11-09 13:10:00,139.04,139.15,138.76,138.89,14212.0,125.1367,125.2357,124.8847,125.0017,14212.0
2017-11-09 13:15:00,138.88,139.06,138.76,139.0,8079.0,124.9927,125.1547,124.8847,125.1007,8079.0
2017-11-09 13:20:00,139.01,139.12,138.94,138.95,8015.0,125.1097,125.2087,125.0467,125.0557,8015.0
2017-11-09 13:25:00,139.01,139.04,138.85,138.97,11989.0,125.1097,125.1367,124.9657,125.0737,11989.0
2017-11-09 13:30:00,138.97,139.12,138.97,139.12,7122.0,125.0737,125.2087,125.0737,125.2087,7122.0
2017-11-09 13:35:00,139.14,139.22,138.91,138.99,9239.0,125.2267,125.2987,125.0197,125.0917,9239.0
2017-11-09 13:40:00,138.96,138.96,138.77,138.9,7689.0,125.0647,125.0647,124.8937,125.0107,7689.0
2017-11-09 13:45:00,138.83,139.08,138.82,139.08,5600.0,124.9477,125.1727,124.9387,125.1727,5600.0
2017-11-09 13:50:00,139.01,139.51,138.8,139.38,49088.0,125.1097,125.5597,124.9207,125.4427,49088.0
2017-11-09 13:55:00,139.21,139.45,138.86,139.07,19825.0,125.2897,125.5057,124.9747,125.1637,19825.0
2017-11-09 14:00:00,139.09,139.2,138.84,138.85,14425.0,125.1817,125.2807,124.9567,124.9657,14425.0
2017-11-09 14:05:00,138.89,139.47,138.85,139.46,16745.0,125.0017,125.5237,124.9657,125.5147,16745.0
2017-11-09 14:10:00,139.38,139.43,138.85,139.16,17016.0,125.4427,125.4877,124.9657,125.2447,17016.0
2017-11-09 14:15:00,139.15,139.23,139.09,139.16,9879.0,125.2357,125.3077,125.1817,125.2447,9879.0
2017-11-09 14:20:00,139.17,139.29,139.12,139.29,10529.0,125.2537,125.3617,125.2087,125.3617,10529.0
2017-11-09 14:25:00,139.29,139.29,138.95,139.17,8162.0,125.3617,125.3617,125.0557,125.2537,8162.0
2017-11-09 14:30:00,139.05,139.19,138.95,139.04,6525.0,125.1457,125.2717,125.0557,125.1367,6525.0
2017-11-09 14:35:00,139.08,139.08,138.71,138.89,11064.0,125.1727,125.1727,124.8397,125.0017,11064.0
2017-11-09 14:40:00,138.91,139.02,138.75,138.87,20447.0,125.0197,125.1187,124.8757,124.9837,20447.0
2017-11-09 14:45:00,138.86,139.45,138.75,139.4,100404.0,124.9747,125.5057,124.8757,125.4607,100404.0
2017-11-09 14:50:00,139.44,139.48,138.92,139.22,39653.0,125.4967,125.5327,125.0287,125.2987,39653.0
2017-11-09 14:55:00,139.23,139.37,139.2,139.3,12970.0,125.3077,125.4337,125.2807,125.3707,12970.0
2017-11-09 15:00:00,139.31,139.37,139.15,139.24,15016.0,125.3797,125.4337,125.2357,125.3167,15016.0
2017-11-09 15:05:00,139.21,139.38,139.15,139.32,16034.0,125.2897,125.4427,125.2357,125.3887,16034.0
2017-11-09 15:10:00,139.33,139.42,139.29,139.36,10641.0,125.3977,125.4787,125.3617,125.4247,10641.0
2017-11-09 15:15:00,139.33,139.5,139.31,139.49,34317.0,125.3977,125.5507,125.3797,125.5417,34317.0
2017-11-09 15:20:00,139.51,139.79,139.51,139.79,17668.0,125.5597,125.8117,125.5597,125.8117,17668.0
2017-11-09 15:25:00,139.77,140.05,139.73,139.74,26828.0,125.7937,126.0457,125.7577,125.7667,26828.0
2017-11-09 15:30:00,139.75,139.94,139.72,139.92,17792.0,125.7757,125.9467,125.7487,125.9287,17792.0
2017-11-09 15:35:00,139.92,140.37,139.88,140.35,27342.0,125.9287,126.3337,125.8927,126.3157,27342.0
2017-11-09 15:40:00,140.25,140.54,140.24,140.46,35306.0,126.2257,126.4867,126.2167,126.4147,35306.0
2017-11-09 15:45:00,140.44,140.58,140.36,140.56,45446.0,126.3967,126.5227,126.3247,126.5047,45446.0
2017-11-09 15:50:00,140.55,140.71,140.5,140.64,38310.0,126.4957,126.6397,126.4507,126.5767,38310.0
2017-11-09 15:55:00,140.64,140.99,140.62,140.72,70485.0,126.5767,126.8917,126.5587,126.6487,70485.0
2017-11-10 09:30:00,141.02,141.69,140.89,141.4,47744.0,126.9187,127.5217,126.8017,127.2607,47744.0
2017-11-10 09:35:00,141.5,142.35,141.4,142.28,24126.0,127.3507,128.1157,127.2607,128.0527,24126.0
2017-11-10 09:40:00,142.36,142.69,141.83,141.83,24636.0,128.1247,128.4217,127.6477,127.6477,24636.0
2017-11-10 09:45:00,141.83,142.15,141.83,141.96,15290.0,127.6477,127.9357,127.6477,127.7647,15290.0
2017-11-10 09:50:00,141.95,142.0,141.62,141.82,6272.0,127.7557,127.8007,127.4587,127.6387,6272.0
2017-11-10 09:55:00,142.0,142.13,141.86,142.04,9292.0,127.8007,127.9177,127.6747,127.8367,9292.0
2017-11-10 10:00:00,142.04,142.15,141.6,141.6,12301.0,127.8367,127.9357,127.4407,127.4407,12301.0
2017-11-10 10:05:00,141.65,141.91,141.65,141.84,4760.0,127.4857,127.7197,127.4857,127.6567,4760.0
2017-11-10 10:10:00,141.81,141.98,141.73,141.78,9496.0,127.6297,127.7827,127.5577,127.6027,9496.0
2017-11-10 10:15:00,141.85,142.07,141.8,141.97,8100.0,127.6657,127.8637,127.6207,127.7737,8100.0
2017-11-10 10:20:00,142.0,142.01,141.9,141.92,7300.0,127.8007,127.8097,127.7107,127.7287,7300.0
2017-11-10 10:25:00,141.92,142.01,141.73,142.01,10900.0,127.7287,127.8097,127.5577,127.8097,10900.0
2017-11-10 10:30:00,142.09,142.09,141.43,141.51,9714.0,127.8817,127.8817,127.2877,127.3597,9714.0
2017-11-10 10:35:00,141.6,141.87,141.55,141.81,5267.0,127.4407,127.6837,127.3957,127.6297,5267.0
2017-11-10 10:40:00,141.81,141.83,141.67,141.68,2345.0,127.6297,127.6477,127.5037,127.5127,2345.0
2017-11-10 10:45:00,141.67,141.91,141.65,141.67,6683.0,127.5037,127.7197,127.4857,127.5037,6683.0
2017-11-10 10:50:00,141.75,141.81,141.67,141.79,2289.0,127.5757,127.6297,127.5037,127.6117,2289.0
2017-11-10 10:55:00,141.75,142.0,141.75,141.96,1600.0,127.5757,127.8007,127.5757,127.7647,1600.0
2017-11-10 11:00:00,141.93,141.99,141.83,141.9,5155.0,127.7377,127.7917,127.6477,127.7107,5155.0
2017-11-10 11:05:00,141.98,142.01,141.85,141.85,4316.0,127.7827,127.8097,127.6657,127.6657,4316.0
2017-11-10 11:10:00,141.85,141.92,141.75,141.86,7098.0,127.6657,127.7287,127.5757,127.6747,7098.0
2017-11-10 11:15:00,141.9,141.96,141.81,141.84,3766.0,127.7107,127.7647,127.6297,127.6567,3766.0
2017-11-10 11:20:00,141.85,141.89,141.76,141.76,8551.0,127.6657,127.7017,127.5847,127.5847,8551.0
2017-11-10 11:25:00,141.88,141.88,141.79,141.88,900.0,127.6927,127.6927,127.6117,127.6927,900.0
2017-11-10 11:30:00,141.88,142.02,141.83,141.92,3400.0,127.6927,127.8187,127.6477,127.7287,3400.0
2017-11-10 11:35:00,141.92,142.02,141.68,141.69,5140.0,127.7287,127.8187,127.5127,127.5217,5140.0
2017-11-10 11:40:00,141.68,142.0,141.68,141.92,4700.0,127.5127,127.8007,127.5127,127.7287,4700.0
2017-11-10 11:45:00,141.93,141.96,141.88,141.89,1600.0,127.7377,127.7647,127.6927,127.7017,1600.0
2017-11-10 11:50:00,141.89,141.93,141.75,141.82,3011.0,127.7017,127.7377,127.5757,127.6387,3011.0
2017-11-10 11:55:00,141.87,142.05,141.87,142.02,1200.0,127.6837,127.8457,127.6837,127.8187,1200.0
2017-11-10 12:00:00,141.96,142.0,141.79,141.92,5368.0,127.7647,127.8007,127.6117,127.7287,5368.0
2017-11-10 12:05:00,141.88,141.97,141.78,141.92,3980.0,127.6927,127.7737,127.6027,127.7287,3980.0
2017-11-10 12:10:00,141.93,141.94,141.79,141.79,1300.0,127.7377,127.7467,127.6117,127.6117,1300.0
2017-11-10 12:15:00,141.79,141.88,141.77,141.83,2757.0,127.6117,127.6927,127.5937,127.6477,2757.0
2017-11-10 12:20:00,141.82,141.86,141.77,141.86,1730.0,127.6387,127.6747,127.5937,127.6747,1730.0
2017-11-10 12:25:00,141.81,141.94,141.8,141.94,2350.0,127.6297,127.7467,127.6207,127.7467,2350.0
2017-11-10 12:30:00,141.91,141.95,141.83,141.91,2530.0,127.7197,127.7557,127.6477,127.7197,2530.0
2017-11-10 12:35:00,141.99,142.1,141.94,142.1,1300.0,127.7917,127.8907,127.7467,127.8907,1300.0
2017-11-10 12:40:00,142.1,142.17,141.92,141.92,5660.0,127.8907,127.9537,127.7287,127.7287,5660.0
2017-11-10 12:45:00,141.97,142.05,141.93,141.95,2758.0,127.7737,127.8457,127.7377,127.7557,2758.0
2017-11-10 12:50:00,142.01,142.03,141.96,141.97,4050.0,127.8097,127.8277,127.7647,127.7737,4050.0
2017-11-10 12:55:00,142.02,142.02,141.93,141.94,5414.0,127.8187,127.8187,127.7377,127.7467,5414.0
2017-11-10 13:00:00,141.93,142.04,141.92,142.03,9075.0,127.7377,127.8367,127.7287,127.8277,9075.0
2017-11-10 13:05:00,141.98,142.04,141.97,142.03,4915.0,127.7827,127.8367,127.7737,127.8277,4915.0
2017-11-10 13:10:00,142.03,142.05,141.95,141.98,8253.0,127.8277,127.8457,127.7557,127.7827,8253.0
2017-11-10 13:15:00,141.97,142.06,141.91,142.01,7883.0,127.7737,127.8547,127.7197,127.8097,7883.0
2017-11-10 13:20:00,142.02,142.1,141.99,142.07,2441.0,127.8187,127.8907,127.7917,127.8637,2441.0
2017-11-10 13:25:00,142.12,142.17,142.07,142.16,6101.0,127.9087,127.9537,127.8637,127.9447,6101.0
2017-11-10 13:30:00,142.15,142.33,142.08,142.28,7481.0,127.9357,128.0977,127.8727,128.0527,7481.0
2017-11-10 13:35:00,142.31,142.32,142.16,142.16,3939.0,128.0797,128.0887,127.9447,127.9447,3939.0
2017-11-10 13:40:00,142.18,142.21,141.98,141.98,2762.0,127.9627,127.9897,127.7827,127.7827,2762.0
2017-11-10 13:45:00,141.99,142.06,141.96,141.96,8200.0,127.7917,127.8547,127.7647,127.7647,8200.0
2017-11-10 13:50:00,141.99,142.0,141.88,141.88,2200.0,127.7917,127.8007,127.6927,127.6927,2200.0
2017-11-10 13:55:00,141.86,141.87,141.66,141.66,7873.0,127.6747,127.6837,127.4947,127.4947,7873.0
2017-11-10 14:00:00,141.74,141.77,141.69,141.71,3127.0,127.5667,127.5937,127.5217,127.5397,3127.0
2017-11-10 14:05:00,141.71,141.71,141.62,141.63,4887.0,127.5397,127.5397,127.4587,127.4677,4887.0
2017-11-10 14:10:00,141.61,141.7,141.5,141.51,8154.0,127.4497,127.5307,127.3507,127.3597,8154.0
2017-11-10 14:15:00,141.5,141.62,141.49,141.59,3999.0,127.3507,127.4587,127.3417,127.4317,3999.0
2017-11-10 14:20:00,141.59,141.6,141.49,141.52,1542.0,127.4317,127.4407,127.3417,127.3687,1542.0
2017-11-10 14:25:00,141.49,141.51,141.39,141.4,3501.0,127.3417,127.3597,127.2517,127.2607,3501.0
2017-11-10 14:30:00,141.47,141.54,141.46,141.46,9256.0,127.3237,127.3867,127.3147,127.3147,9256.0
2017-11-10 14:35:00,141.46,141.51,141.4,141.46,5194.0,127.3147,127.3597,127.2607,127.3147,5194.0
2017-11-10 14:40:00,141.47,141.48,141.39,141.39,1800.0,127.3237,127.3327,127.2517,127.2517,1800.0
2017-11-10 14:45:00,141.41,141.41,141.35,141.39,2941.0,127.2697,127.2697,127.2157,127.2517,2941.0
2017-11-10 14:50:00,141.39,141.45,141.23,141.3,8075.0,127.2517,127.3057,127.1077,127.1707,8075.0
2017-11-10 14:55:00,141.31,141.32,141.27,141.31,9134.0,127.1797,127.1887,127.1437,127.1797,9134.0
2017-11-10 15:00:00,141.31,141.34,141.14,141.15,13207.0,127.1797,127.2067,127.0267,127.0357,13207.0
2017-11-10 15:05:00,141.1,141.15,140.85,140.88,16102.0,126.9907,127.0357,126.7657,126.7927,16102.0
2017-11-10 15:10:00,140.85,140.91,140.61,140.63,24786.0,126.7657,126.8197,126.5497,126.5677,24786.0
2017-11-10 15:15:00,140.66,140.79,140.54,140.57,11675.0,126.5947,126.7117,126.4867,126.5137,11675.0
2017-11-10 15:20:00,140.57,140.74,140.43,140.74,16938.0,126.5137,126.6667,126.3877,126.6667,16938.0
2017-11-10 15:25:00,140.73,140.75,140.55,140.59,6650.0,126.6577,126.6757,126.4957,126.5317,6650.0
2017-11-10 15:30:00,140.59,140.68,140.5,140.67,26782.0,126.5317,126.6127,126.4507,126.6037,26782.0
2017-11-10 15:35:00,140.68,140.76,140.56,140.61,20244.0,126.6127,126.6847,126.5047,126.5497,20244.0
2017-11-10 15:40:00,140.59,140.61,140.43,140.45,24404.0,126.5317,126.5497,126.3877,126.4057,24404.0
2017-11-10 15:45:00,140.44,140.62,140.42,140.61,37601.0,126.3967,126.5587,126.3787,126.5497,37601.0
2017-11-10 15:50:00,140.61,140.62,140.46,140.61,41398.0,126.5497,126.5587,126.4147,126.5497,41398.0
2017-11-10 15:55:00,140.57,140.77,140.5,140.61,69988.0,126.5137,126.6937,126.4507,126.5497,69988.0
2017-11-13 09:30:00,139.54,140.0,139.52,139.84,32002.0,125.5867,126.0007,125.5687,125.8567,32002.0
2017-11-13 09:35:00,139.91,140.21,139.86,139.92,5295.0,125.9197,126.1897,125.8747,125.9287,5295.0
2017-11-13 09:40:00,139.92,140.28,139.8,140.28,28323.0,125.9287,126.2527,125.8207,126.2527,28323.0
2017-11-13 09:45:00,140.33,140.49,139.89,140.09,9361.0,126.2977,126.4417,125.9017,126.0817,9361.0
2017-11-13 09:50:00,140.02,140.19,139.73,140.19,15002.0,126.0187,126.1717,125.7577,126.1717,15002.0
2017-11-13 09:55:00,140.15,140.29,140.01,140.09,7493.0,126.1357,126.2617,126.0097,126.0817,7493.0
2017-11-13 10:00:00,140.37,140.37,140.05,140.07,9315.0,126.3337,126.3337,126.0457,126.0637,9315.0
2017-11-13 10:05:00,140.1,140.18,140.01,140.18,9633.0,126.0907,126.1627,126.0097,126.1627,9633.0
2017-11-13 10:10:00,140.14,140.73,140.04,140.69,12193.0,126.1267,126.6577,126.0367,126.6217,12193.0
2017-11-13 10:15:00,140.73,141.32,140.73,141.05,23056.0,126.6577,127.1887,126.6577,126.9457,23056.0
2017-11-13 10:20:00,141.12,141.13,140.56,140.9,33315.0,127.0087,127.0177,126.5047,126.8107,33315.0
2017-11-13 10:25:00,140.82,141.2,140.75,141.15,18021.0,126.7387,127.0807,126.6757,127.0357,18021.0
2017-11-13 10:30:00,141.16,141.2,140.96,141.17,6036.0,127.0447,127.0807,126.8647,127.0537,6036.0
2017-11-13 10:35:00,141.23,141.41,141.19,141.37,15854.0,127.1077,127.2697,127.0717,127.2337,15854.0
2017-11-13 10:40:00,141.39,141.85,141.34,141.63,30817.0,127.2517,127.6657,127.2067,127.4677,30817.0
2017-11-13 10:45:00,141.66,141.68,141.51,141.56,5307.0,127.4947,127.5127,127.3597,127.4047,5307.0
2017-11-13 10:50:00,141.58,141.86,141.58,141.77,7898.0,127.4227,127.6747,127.4227,127.5937,7898.0
2017-11-13 10:55:00,141.79,141.79,141.61,141.7,7269.0,127.6117,127.6117,127.4497,127.5307,7269.0
2017-11-13 11:00:00,141.7,141.71,141.24,141.49,14990.0,127.5307,127.5397,127.1167,127.3417,14990.0
2017-11-13 11:05:00,141.46,141.49,141.34,141.49,6245.0,127.3147,127.3417,127.2067,127.3417,6245.0
2017-11-13 11:10:00,141.48,141.74,141.48,141.59,7112.0,127.3327,127.5667,127.3327,127.4317,7112.0
2017-11-13 11:15:00,141.59,141.62,141.36,141.41,3081.0,127.4317,127.4587,127.2247,127.2697,3081.0
2017-11-13 11:20:00,141.33,141.47,141.14,141.24,4902.0,127.1977,127.3237,127.0267,127.1167,4902.0
2017-11-13 11:25:00,141.29,141.36,141.14,141.36,10885.0,127.1617,127.2247,127.0267,127.2247,10885.0
2017-11-13 11:30:00,141.3,141.43,141.23,141.24,5366.0,127.1707,127.2877,127.1077,127.1167,5366.0
2017-11-13 11:35:00,141.21,141.26,141.17,141.2,3255.0,127.0897,127.1347,127.0537,127.0807,3255.0
2017-11-13 11:40:00,141.17,141.44,141.15,141.4,5545.0,127.0537,127.2967,127.0357,127.2607,5545.0
2017-11-13 11:45:00,141.37,141.71,141.31,141.64,3953.0,127.2337,127.5397,127.1797,127.4767,3953.0
2017-11-13 11:50:00,141.58,141.81,141.5,141.81,3877.0,127.4227,127.6297,127.3507,127.6297,3877.0
2017-11-13 11:55:00,141.78,141.87,141.76,141.85,4164.0,127.6027,127.6837,127.5847,127.6657,4164.0
2017-11-13 12:00:00,141.9,141.95,141.76,141.95,8123.0,127.7107,127.7557,127.5847,127.7557,8123.0
2017-11-13 12:05:00,141.93,142.06,141.92,142.03,4388.0,127.7377,127.8547,127.7287,127.8277,4388.0
2017-11-13 12:10:00,142.03,142.06,141.8,141.8,5102.0,127.8277,127.8547,127.6207,127.6207,5102.0
2017-11-13 12:15:00,141.79,142.06,141.79,142.06,5379.0,127.6117,127.8547,127.6117,127.8547,5379.0
2017-11-13 12:20:00,142.02,142.28,142.01,142.28,7284.0,127.8187,128.0527,127.8097,128.0527,7284.0
2017-11-13 12:25:00,142.26,142.43,142.26,142.39,5325.0,128.0347,128.1877,128.0347,128.1517,5325.0
2017-11-13 12:30:00,142.41,142.46,142.23,142.3,7089.0,128.1697,128.2147,128.0077,128.0707,7089.0
2017-11-13 12:35:00,142.35,142.4,142.35,142.37,2151.0,128.1157,128.1607,128.1157,128.1337,2151.0
2017-11-13 12:40:00,142.35,142.35,142.18,142.18,4659.0,128.1157,128.1157,127.9627,127.9627,4659.0
2017-11-13 12:45:00,142.19,142.24,142.0,142.0,3000.0,127.9717,128.0167,127.8007,127.8007,3000.0
2017-11-13 12:50:00,142.13,142.14,142.03,142.05,3705.0,127.9177,127.9267,127.8277,127.8457,3705.0
2017-11-13 12:55:00,142.03,142.2,142.02,142.18,3821.0,127.8277,127.9807,127.8187,127.9627,3821.0
2017-11-13 13:00:00,142.19,142.25,142.11,142.14,7267.0,127.9717,128.0257,127.8997,127.9267,7267.0
2017-11-13 13:05:00,142.15,142.17,141.95,141.95,4118.0,127.9357,127.9537,127.7557,127.7557,4118.0
2017-11-13 13:10:00,141.93,141.98,141.89,141.96,6867.0,127.7377,127.7827,127.7017,127.7647,6867.0
2017-11-13 13:15:00,142.02,142.06,141.9,141.97,5691.0,127.8187,127.8547,127.7107,127.7737,5691.0
2017-11-13 13:20:00,141.94,142.32,141.94,142.32,11140.0,127.7467,128.0887,127.7467,128.0887,11140.0
2017-11-13 13:25:00,142.28,142.64,142.28,142.37,16385.0,128.0527,128.3767,128.0527,128.1337,16385.0
2017-11-13 13:30:00,142.42,142.42,142.3,142.3,3108.0,128.1787,128.1787,128.0707,128.0707,3108.0
2017-11-13 13:35:00,142.37,142.51,142.36,142.49,3472.0,128.1337,128.2597,128.1247,128.2417,3472.0
2017-11-13 13:40:00,142.49,142.55,142.43,142.45,5627.0,128.2417,128.2957,128.1877,128.2057,5627.0
2017-11-13 13:45:00,142.5,142.52,142.4,142.52,3006.0,128.2507,128.2687,128.1607,128.2687,3006.0
2017-11-13 13:50:00,142.5,142.55,142.44,142.49,5554.0,128.2507,128.2957,128.1967,128.2417,5554.0
2017-11-13 13:55:00,142.49,142.66,142.41,142.66,7577.0,128.2417,128.3947,128.1697,128.3947,7577.0
2017-11-13 14:00:00,142.65,142.7,142.6,142.62,4926.0,128.3857,128.4307,128.3407,128.3587,4926.0
2017-11-13 14:05:00,142.62,142.67,142.61,142.61,3603.0,128.3587,128.4037,128.3497,128.3497,3603.0
2017-11-13 14:10:00,142.66,142.78,142.6,142.7,5344.0,128.3947,128.5027,128.3407,128.4307,5344.0
2017-11-13 14:15:00,142.68,142.85,142.57,142.84,7528.0,128.4127,128.5657,128.3137,128.5567,7528.0
2017-11-13 14:20:00,142.88,142.97,142.82,142.97,10035.0,128.5927,128.6737,128.5387,128.6737,10035.0
2017-11-13 14:25:00,142.98,142.98,142.87,142.92,4627.0,128.6827,128.6827,128.5837,128.6287,4627.0
2017-11-13 14:30:00,142.89,142.9,142.8,142.84,6836.0,128.6017,128.6107,128.5207,128.5567,6836.0
2017-11-13 14:35:00,142.8,142.89,142.8,142.82,4287.0,128.5207,128.6017,128.5207,128.5387,4287.0
2017-11-13 14:40:00,142.84,142.89,142.79,142.82,4580.0,128.5567,128.6017,128.5117,128.5387,4580.0
2017-11-13 14:45:00,142.82,142.88,142.77,142.86,4902.0,128.5387,128.5927,128.4937,128.5747,4902.0
2017-11-13 14:50:00,142.89,143.08,142.89,143.07,6040.0,128.6017,128.7727,128.6017,128.7637,6040.0
2017-11-13 14:55:00,143.07,143.31,143.07,143.23,12245.0,128.7637,128.9797,128.7637,128.9077,12245.0
2017-11-13 15:00:00,143.21,143.47,143.2,143.37,8157.0,128.8897,129.1237,128.8807,129.0337,8157.0
2017-11-13 15:05:00,143.38,143.6,143.33,143.54,8738.0,129.0427,129.2407,128.9977,129.1867,8738.0
2017-11-13 15:10:00,143.53,143.67,143.53,143.61,6106.0,129.1777,129.3037,129.1777,129.2497,6106.0
2017-11-13 15:15:00,143.63,143.65,143.56,143.62,8212.0,129.2677,129.2857,129.2047,129.2587,8212.0
2017-11-13 15:20:00,143.6,143.63,143.43,143.47,8779.0,129.2407,129.2677,129.0877,129.1237,8779.0
2017-11-13 15:25:00,143.43,143.45,143.36,143.38,7999.0,129.0877,129.1057,129.0247,129.0427,7999.0
2017-11-13 15:30:00,143.37,143.39,143.27,143.31,9844.0,129.0337,129.0517,128.9437,128.9797,9844.0
2017-11-13 15:35:00,143.28,143.37,143.26,143.3,9207.0,128.9527,129.0337,128.9347,128.9707,9207.0
2017-11-13 15:40:00,143.31,143.31,143.11,143.18,9988.0,128.9797,128.9797,128.7997,128.8627,9988.0
2017-11-13 15:45:00,143.18,143.2,142.98,143.2,11223.0,128.8627,128.8807,128.6827,128.8807,11223.0
2017-11-13 15:50:00,143.2,143.37,143.15,143.35,16834.0,128.8807,129.0337,128.8357,129.0157,16834.0
2017-11-13 15:55:00,143.34,143.44,143.29,143.37,42939.0,129.0067,129.0967,128.9617,129.0337,42939.0
2017-11-14 09:30:00,139.52,139.84,138.26,138.81,110687.0,125.5687,125.8567,124.4347,124.9297,110687.0
2017-11-14 09:35:00,138.94,139.1,138.25,138.38,55674.0,125.0467,125.1907,124.4257,124.5427,55674.0
2017-11-14 09:40:00,138.37,138.64,138.05,138.28,34352.0,124.5337,124.7767,124.2457,124.4527,34352.0
2017-11-14 09:45:00,138.18,138.59,138.17,138.5,23651.0,124.3627,124.7317,124.3537,124.6507,23651.0
2017-11-14 09:50:00,138.5,139.27,138.45,138.91,41142.0,124.6507,125.3437,124.6057,125.0197,41142.0
2017-11-14 09:55:00,138.91,139.28,138.72,139.28,10933.0,125.0197,125.3527,124.8487,125.3527,10933.0
2017-11-14 10:00:00,139.26,139.62,138.78,139.24,26472.0,125.3347,125.6587,124.9027,125.3167,26472.0
2017-11-14 10:05:00,139.06,139.11,138.11,138.11,53274.0,125.1547,125.1997,124.2997,124.2997,53274.0
2017-11-14 10:10:00,138.17,138.27,137.69,138.27,35642.0,124.3537,124.4437,123.9217,124.4437,35642.0
2017-11-14 10:15:00,138.17,138.27,137.55,137.88,38419.0,124.3537,124.4437,123.7957,124.0927,38419.0
2017-11-14 10:20:00,137.84,137.91,137.55,137.76,15483.0,124.0567,124.1197,123.7957,123.9847,15483.0
2017-11-14 10:25:00,137.75,137.83,137.36,137.47,21873.0,123.9757,124.0477,123.6247,123.7237,21873.0
2017-11-14 10:30:00,137.5,137.78,137.0,137.04,15819.0,123.7507,124.0027,123.3007,123.3367,15819.0
2017-11-14 10:35:00,137.03,137.95,136.81,137.94,29972.0,123.3277,124.1557,123.1297,124.1467,29972.0
2017-11-14 10:40:00,137.9,138.19,137.7,138.15,19033.0,124.1107,124.3717,123.9307,124.3357,19033.0
2017-11-14 10:45:00,138.14,138.5,138.0,138.45,16207.0,124.3267,124.6507,124.2007,124.6057,16207.0
2017-11-14 10:50:00,138.56,138.78,138.44,138.64,9886.0,124.7047,124.9027,124.5967,124.7767,9886.0
2017-11-14 10:55:00,138.56,138.71,138.52,138.56,11322.0,124.7047,124.8397,124.6687,124.7047,11322.0
2017-11-14 11:00:00,138.63,138.69,138.43,138.65,8495.0,124.7677,124.8217,124.5877,124.7857,8495.0
2017-11-14 11:05:00,138.69,138.81,138.63,138.77,10457.0,124.8217,124.9297,124.7677,124.8937,10457.0
2017-11-14 11:10:00,138.83,138.99,138.72,138.94,14358.0,124.9477,125.0917,124.8487,125.0467,14358.0
2017-11-14 11:15:00,138.99,138.99,138.72,138.78,7402.0,125.0917,125.0917,124.8487,124.9027,7402.0
2017-11-14 11:20:00,138.75,138.93,138.63,138.81,8818.0,124.8757,125.0377,124.7677,124.9297,8818.0
2017-11-14 11:25:00,138.89,138.95,138.82,138.91,4436.0,125.0017,125.0557,124.9387,125.0197,4436.0
2017-11-14 11:30:00,138.93,139.1,138.77,138.97,14761.0,125.0377,125.1907,124.8937,125.0737,14761.0
2017-11-14 11:35:00,138.92,138.99,138.9,138.99,2790.0,125.0287,125.0917,125.0107,125.0917,2790.0
2017-11-14 11:40:00,138.97,139.04,138.84,138.9,11144.0,125.0737,125.1367,124.9567,125.0107,11144.0
2017-11-14 11:45:00,138.95,139.26,138.87,139.26,5753.0,125.0557,125.3347,124.9837,125.3347,5753.0
2017-11-14 11:50:00,139.25,139.44,139.23,139.36,9709.0,125.3257,125.4967,125.3077,125.4247,9709.0
2017-11-14 11:55:00,139.32,139.35,139.21,139.21,5063.0,125.3887,125.4157,125.2897,125.2897,5063.0
2017-11-14 12:00:00,139.25,139.38,139.23,139.28,3400.0,125.3257,125.4427,125.3077,125.3527,3400.0
2017-11-14 12:05:00,139.24,139.26,138.98,138.98,7776.0,125.3167,125.3347,125.0827,125.0827,7776.0
2017-11-14 12:10:00,138.98,139.13,138.92,139.12,5811.0,125.0827,125.2177,125.0287,125.2087,5811.0
2017-11-14 12:15:00,139.09,139.19,139.09,139.11,2986.0,125.1817,125.2717,125.1817,125.1997,2986.0
2017-11-14 12:20:00,139.11,139.12,138.86,139.0,8871.0,125.1997,125.2087,124.9747,125.1007,8871.0
2017-11-14 12:25:00,139.04,139.04,138.72,138.76,8468.0,125.1367,125.1367,124.8487,124.8847,8468.0
2017-11-14 12:30:00,138.73,138.97,138.44,138.52,61578.0,124.8577,125.0737,124.5967,124.6687,61578.0
2017-11-14 12:35:00,138.56,138.88,138.54,138.81,9840.0,124.7047,124.9927,124.6867,124.9297,9840.0
2017-11-14 12:40:00,138.72,138.74,138.54,138.61,11482.0,124.8487,124.8667,124.6867,124.7497,11482.0
2017-11-14 12:45:00,138.57,138.61,138.17,138.27,9295.0,124.7137,124.7497,124.3537,124.4437,9295.0
2017-11-14 12:50:00,138.26,138.34,137.88,137.98,10101.0,124.4347,124.5067,124.0927,124.1827,10101.0
2017-11-14 12:55:00,138.0,138.03,137.76,137.84,8386.0,124.2007,124.2277,123.9847,124.0567,8386.0
2017-11-14 13:00:00,137.89,137.93,137.73,137.74,7321.0,124.1017,124.1377,123.9577,123.9667,7321.0
2017-11-14 13:05:00,137.69,137.93,137.68,137.8,6543.0,123.9217,124.1377,123.9127,124.0207,6543.0
2017-11-14 13:10:00,137.85,137.93,137.74,137.93,13800.0,124.0657,124.1377,123.9667,124.1377,13800.0
2017-11-14 13:15:00,137.94,138.11,137.89,138.01,4073.0,124.1467,124.2997,124.1017,124.2097,4073.0
2017-11-14 13:20:00,138.02,138.21,138.02,138.15,5578.0,124.2187,124.3897,124.2187,124.3357,5578.0
2017-11-14 13:25:00,138.22,138.45,138.12,138.41,2950.0,124.3987,124.6057,124.3087,124.5697,2950.0
2017-11-14 13:30:00,138.41,138.45,138.1,138.1,16799.0,124.5697,124.6057,124.2907,124.2907,16799.0
2017-11-14 13:35:00,138.1,138.13,137.97,138.02,6971.0,124.2907,124.3177,124.1737,124.2187,6971.0
2017-11-14 13:40:00,138.05,138.22,138.05,138.11,8848.0,124.2457,124.3987,124.2457,124.2997,8848.0
2017-11-14 13:45:00,138.16,138.36,138.16,138.29,18833.0,124.3447,124.5247,124.3447,124.4617,18833.0
2017-11-14 13:50:00,138.3,138.32,138.13,138.13,2922.0,124.4707,124.4887,124.3177,124.3177,2922.0
2017-11-14 13:55:00,138.12,138.12,137.95,137.98,8084.0,124.3087,124.3087,124.1557,124.1827,8084.0
2017-11-14 14:00:00,138.03,138.15,137.98,138.13,12564.0,124.2277,124.3357,124.1827,124.3177,12564.0
2017-11-14 14:05:00,138.13,138.15,138.06,138.15,6400.0,124.3177,124.3357,124.2547,124.3357,6400.0
2017-11-14 14:10:00,138.14,138.26,138.14,138.25,2500.0,124.3267,124.4347,124.3267,124.4257,2500.0
2017-11-14 14:15:00,138.24,138.36,138.15,138.21,7401.0,124.4167,124.5247,124.3357,124.3897,7401.0
2017-11-14 14:20:00,138.21,138.3,137.97,138.03,5718.0,124.3897,124.4707,124.1737,124.2277,5718.0
2017-11-14 14:25:00,138.03,138.12,137.97,138.01,4201.0,124.2277,124.3087,124.1737,124.2097,4201.0
2017-11-14 14:30:00,138.06,138.22,138.0,138.1,6122.0,124.2547,124.3987,124.2007,124.2907,6122.0
2017-11-14 14:35:00,138.11,138.11,137.95,137.95,4770.0,124.2997,124.2997,124.1557,124.1557,4770.0
2017-11-14 14:40:00,137.98,138.01,137.87,137.89,9153.0,124.1827,124.2097,124.0837,124.1017,9153.0
2017-11-14 14:45:00,137.82,137.85,137.63,137.7,10481.0,124.0387,124.0657,123.8677,123.9307,10481.0
2017-11-14 14:50:00,137.67,137.77,137.62,137.62,7840.0,123.9037,123.9937,123.8587,123.8587,7840.0
2017-11-14 14:55:00,137.62,137.66,137.56,137.61,8861.0,123.8587,123.8947,123.8047,123.8497,8861.0
2017-11-14 15:00:00,137.64,137.89,137.64,137.88,6775.0,123.8767,124.1017,123.8767,124.0927,6775.0
2017-11-14 15:05:00,137.86,137.89,137.65,137.65,10779.0,124.0747,124.1017,123.8857,123.8857,10779.0
2017-11-14 15:10:00,137.65,137.89,137.65,137.84,9604.0,123.8857,124.1017,123.8857,124.0567,9604.0
2017-11-14 15:15:00,137.83,137.83,137.68,137.69,6904.0,124.0477,124.0477,123.9127,123.9217,6904.0
2017-11-14 15:20:00,137.69,137.79,137.67,137.72,11494.0,123.9217,124.0117,123.9037,123.9487,11494.0
2017-11-14 15:25:00,137.7,137.7,137.46,137.46,21571.0,123.9307,123.9307,123.7147,123.7147,21571.0
2017-11-14 15:30:00,137.49,137.5,137.33,137.44,28398.0,123.7417,123.7507,123.5977,123.6967,28398.0
2017-11-14 15:35:00,137.44,137.45,137.15,137.18,31549.0,123.6967,123.7057,123.4357,123.4627,31549.0
2017-11-14 15:40:00,137.17,137.25,137.09,137.09,40400.0,123.4537,123.5257,123.3817,123.3817,40400.0
2017-11-14 15:45:00,137.1,137.44,137.06,137.37,36975.0,123.3907,123.6967,123.3547,123.6337,36975.0
2017-11-14 15:50:00,137.4,137.59,137.4,137.51,49694.0,123.6607,123.8317,123.6607,123.7597,49694.0
2017-11-14 15:55:00,137.51,137.72,137.48,137.59,102458.0,123.7597,123.9487,123.7327,123.8317,102458.0
2017-11-15 09:30:00,136.0,136.0,132.72,132.88,175996.0,122.4007,122.4007,119.4487,119.5927,175996.0
2017-11-15 09:35:00,132.88,132.97,131.15,131.71,135392.0,119.5927,119.6737,118.0357,118.5397,135392.0
2017-11-15 09:40:00,131.6,132.78,131.52,132.31,52422.0,118.4407,119.5027,118.3687,119.0797,52422.0
2017-11-15 09:45:00,132.49,133.08,132.12,132.59,73843.0,119.2417,119.7727,118.9087,119.3317,73843.0
2017-11-15 09:50:00,132.55,133.37,132.39,133.16,43826.0,119.2957,120.0337,119.1517,119.8447,43826.0
2017-11-15 09:55:00,133.16,133.45,133.0,133.32,69818.0,119.8447,120.1057,119.7007,119.9887,69818.0
2017-11-15 10:00:00,133.32,133.34,132.72,133.01,26272.0,119.9887,120.0067,119.4487,119.7097,26272.0
2017-11-15 10:05:00,132.93,133.74,132.9,133.61,24933.0,119.6377,120.3667,119.6107,120.2497,24933.0
2017-11-15 10:10:00,133.56,134.81,133.55,134.59,53720.0,120.2047,121.3297,120.1957,121.1317,53720.0
2017-11-15 10:15:00,134.64,135.15,134.57,134.94,64910.0,121.1767,121.6357,121.1137,121.4467,64910.0
2017-11-15 10:20:00,134.94,134.96,134.4,134.4,14000.0,121.4467,121.4647,120.9607,120.9607,14000.0
2017-11-15 10:25:00,134.5,134.91,134.35,134.81,19721.0,121.0507,121.4197,120.9157,121.3297,19721.0
2017-11-15 10:30:00,134.81,135.02,134.57,135.0,8910.0,121.3297,121.5187,121.1137,121.5007,8910.0
2017-11-15 10:35:00,134.93,135.21,134.74,134.83,10505.0,121.4377,121.6897,121.2667,121.3477,10505.0
2017-11-15 10:40:00,134.88,135.16,134.74,134.74,12597.0,121.3927,121.6447,121.2667,121.2667,12597.0
2017-11-15 10:45:00,134.75,134.85,134.58,134.63,6385.0,121.2757,121.3657,121.1227,121.1677,6385.0
2017-11-15 10:50:00,134.64,135.36,134.63,135.0,31418.0,121.1767,121.8247,121.1677,121.5007,31418.0
2017-11-15 10:55:00,134.95,135.11,134.66,134.69,10665.0,121.4557,121.5997,121.1947,121.2217,10665.0
2017-11-15 11:00:00,134.71,135.0,134.71,134.99,16974.0,121.2397,121.5007,121.2397,121.4917,16974.0
2017-11-15 11:05:00,134.96,135.0,134.85,134.99,6314.0,121.4647,121.5007,121.3657,121.4917,6314.0
2017-11-15 11:10:00,134.95,135.0,134.8,134.8,8834.0,121.4557,121.5007,121.3207,121.3207,8834.0
2017-11-15 11:15:00,134.77,134.99,134.77,134.93,5369.0,121.2937,121.4917,121.2937,121.4377,5369.0
2017-11-15 11:20:00,134.93,135.04,134.9,134.94,18813.0,121.4377,121.5367,121.4107,121.4467,18813.0
2017-11-15 11:25:00,134.92,134.93,134.75,134.82,6644.0,121.4287,121.4377,121.2757,121.3387,6644.0
2017-11-15 11:30:00,134.8,134.88,134.67,134.67,6796.0,121.3207,121.3927,121.2037,121.2037,6796.0
2017-11-15 11:35:00,134.67,134.7,134.3,134.35,10810.0,121.2037,121.2307,120.8707,120.9157,10810.0
2017-11-15 11:40:00,134.38,134.57,134.34,134.55,8372.0,120.9427,121.1137,120.9067,121.0957,8372.0
2017-11-15 11:45:00,134.54,134.89,134.54,134.83,6219.0,121.0867,121.4017,121.0867,121.3477,6219.0
2017-11-15 11:50:00,134.84,134.99,134.73,134.86,6490.0,121.3567,121.4917,121.2577,121.3747,6490.0
2017-11-15 11:55:00,134.94,135.0,134.81,134.87,10243.0,121.4467,121.5007,121.3297,121.3837,10243.0
2017-11-15 12:00:00,134.79,134.89,134.5,134.7,17619.0,121.3117,121.4017,121.0507,121.2307,17619.0
2017-11-15 12:05:00,134.72,134.8,134.67,134.78,6960.0,121.2487,121.3207,121.2037,121.3027,6960.0
2017-11-15 12:10:00,134.8,135.0,134.8,135.0,5539.0,121.3207,121.5007,121.3207,121.5007,5539.0
2017-11-15 12:15:00,134.96,135.0,134.78,134.85,7160.0,121.4647,121.5007,121.3027,121.3657,7160.0
2017-11-15 12:20:00,134.81,134.98,134.77,134.85,3942.0,121.3297,121.4827,121.2937,121.3657,3942.0
2017-11-15 12:25:00,134.88,134.89,134.73,134.73,2648.0,121.3927,121.4017,121.2577,121.2577,2648.0
2017-11-15 12:30:00,134.72,134.74,134.5,134.56,15944.0,121.2487,121.2667,121.0507,121.1047,15944.0
2017-11-15 12:35:00,134.58,134.59,134.39,134.46,9379.0,121.1227,121.1317,120.9517,121.0147,9379.0
2017-11-15 12:40:00,134.43,134.47,134.28,134.39,8893.0,120.9877,121.0237,120.8527,120.9517,8893.0
2017-11-15 12:45:00,134.42,134.42,134.09,134.18,10556.0,120.9787,120.9787,120.6817,120.7627,10556.0
2017-11-15 12:50:00,134.12,134.26,134.06,134.18,5975.0,120.7087,120.8347,120.6547,120.7627,5975.0
2017-11-15 12:55:00,134.2,134.35,134.15,134.2,10780.0,120.7807,120.9157,120.7357,120.7807,10780.0
2017-11-15 13:00:00,134.35,134.35,134.02,134.02,8508.0,120.9157,120.9157,120.6187,120.6187,8508.0
2017-11-15 13:05:00,134.0,134.16,133.95,134.13,10554.0,120.6007,120.7447,120.5557,120.7177,10554.0
2017-11-15 13:10:00,134.1,134.15,133.94,134.01,6600.0,120.6907,120.7357,120.5467,120.6097,6600.0
2017-11-15 13:15:00,134.03,134.1,133.95,134.07,4500.0,120.6277,120.6907,120.5557,120.6637,4500.0
2017-11-15 13:20:00,134.07,134.12,133.99,134.09,8164.0,120.6637,120.7087,120.5917,120.6817,8164.0
2017-11-15 13:25:00,134.02,134.41,134.02,134.04,15262.0,120.6187,120.9697,120.6187,120.6367,15262.0
2017-11-15 13:30:00,134.05,134.21,134.03,134.15,6427.0,120.6457,120.7897,120.6277,120.7357,6427.0
2017-11-15 13:35:00,134.15,134.17,133.96,133.96,4556.0,120.7357,120.7537,120.5647,120.5647,4556.0
2017-11-15 13:40:00,133.99,134.03,133.82,133.93,16817.0,120.5917,120.6277,120.4387,120.5377,16817.0
2017-11-15 13:45:00,133.94,134.12,133.86,134.08,5309.0,120.5467,120.7087,120.4747,120.6727,5309.0
2017-11-15 13:50:00,134.09,134.17,134.0,134.06,6782.0,120.6817,120.7537,120.6007,120.6547,6782.0
2017-11-15 13:55:00,134.05,134.15,134.03,134.11,9654.0,120.6457,120.7357,120.6277,120.6997,9654.0
2017-11-15 14:00:00,134.1,134.19,133.99,134.03,10845.0,120.6907,120.7717,120.5917,120.6277,10845.0
2017-11-15 14:05:00,134.07,134.15,134.04,134.05,7603.0,120.6637,120.7357,120.6367,120.6457,7603.0
2017-11-15 14:10:00,134.05,134.1,133.98,134.08,23929.0,120.6457,120.6907,120.5827,120.6727,23929.0
2017-11-15 14:15:00,134.05,134.1,133.98,133.98,25616.0,120.6457,120.6907,120.5827,120.5827,25616.0
2017-11-15 14:20:00,134.02,134.03,133.95,134.0,6461.0,120.6187,120.6277,120.5557,120.6007,6461.0
2017-11-15 14:25:00,133.98,134.12,133.97,134.06,17752.0,120.5827,120.7087,120.5737,120.6547,17752.0
2017-11-15 14:30:00,134.05,134.33,133.98,134.19,18978.0,120.6457,120.8977,120.5827,120.7717,18978.0
2017-11-15 14:35:00,134.18,134.23,134.15,134.22,5513.0,120.7627,120.8077,120.7357,120.7987,5513.0
2017-11-15 14:40:00,134.24,134.39,134.24,134.38,10780.0,120.8167,120.9517,120.8167,120.9427,10780.0
2017-11-15 14:45:00,134.36,134.46,134.32,134.46,6848.0,120.9247,121.0147,120.8887,121.0147,6848.0
2017-11-15 14:50:00,134.45,134.5,134.35,134.35,10764.0,121.0057,121.0507,120.9157,120.9157,10764.0
2017-11-15 14:55:00,134.3,134.34,134.17,134.25,14443.0,120.8707,120.9067,120.7537,120.8257,14443.0
2017-11-15 15:00:00,134.25,134.38,134.24,134.31,6931.0,120.8257,120.9427,120.8167,120.8797,6931.0
2017-11-15 15:05:00,134.31,134.36,134.29,134.34,7712.0,120.8797,120.9247,120.8617,120.9067,7712.0
2017-11-15 15:10:00,134.34,134.47,134.25,134.43,34085.0,120.9067,121.0237,120.8257,120.9877,34085.0
2017-11-15 15:15:00,134.43,134.53,134.42,134.53,7681.0,120.9877,121.0777,120.9787,121.0777,7681.0
2017-11-15 15:20:00,134.51,134.56,134.3,134.32,12278.0,121.0597,121.1047,120.8707,120.8887,12278.0
2017-11-15 15:25:00,134.33,134.46,134.32,134.38,9849.0,120.8977,121.0147,120.8887,120.9427,9849.0
2017-11-15 15:30:00,134.37,134.71,134.36,134.67,16994.0,120.9337,121.2397,120.9247,121.2037,16994.0
2017-11-15 15:35:00,134.69,134.8,134.68,134.77,25399.0,121.2217,121.3207,121.2127,121.2937,25399.0
2017-11-15 15:40:00,134.74,134.78,134.66,134.76,17000.0,121.2667,121.3027,121.1947,121.2847,17000.0
2017-11-15 15:45:00,134.75,134.88,134.74,134.8,26003.0,121.2757,121.3927,121.2667,121.3207,26003.0
2017-11-15 15:50:00,134.82,134.86,134.63,134.63,33367.0,121.3387,121.3747,121.1677,121.1677,33367.0
2017-11-15 15:55:00,134.65,134.71,134.37,134.54,55461.0,121.1857,121.2397,120.9337,121.0867,55461.0
2017-11-16 09:30:00,135.5,136.44,135.4,135.93,53039.0,121.9507,122.7967,121.8607,122.3377,53039.0
2017-11-16 09:35:00,135.89,136.21,135.8,135.99,30175.0,122.3017,122.5897,122.2207,122.3917,30175.0
2017-11-16 09:40:00,136.0,136.73,135.9,136.38,16851.0,122.4007,123.0577,122.3107,122.7427,16851.0
2017-11-16 09:45:00,136.35,136.75,136.06,136.16,19709.0,122.7157,123.0757,122.4547,122.5447,19709.0
2017-11-16 09:50:00,136.06,136.24,135.88,135.97,24479.0,122.4547,122.6167,122.2927,122.3737,24479.0
2017-11-16 09:55:00,135.96,136.01,135.56,135.56,21753.0,122.3647,122.4097,122.0047,122.0047,21753.0
2017-11-16 10:00:00,135.55,135.82,135.47,135.52,12936.0,121.9957,122.2387,121.9237,121.9687,12936.0
2017-11-16 10:05:00,135.45,135.45,134.91,135.17,30756.0,121.9057,121.9057,121.4197,121.6537,30756.0
2017-11-16 10:10:00,135.13,135.21,135.02,135.21,10240.0,121.6177,121.6897,121.5187,121.6897,10240.0
2017-11-16 10:15:00,135.21,135.23,135.05,135.19,13703.0,121.6897,121.7077,121.5457,121.6717,13703.0
2017-11-16 10:20:00,135.2,135.31,134.9,134.95,18149.0,121.6807,121.7797,121.4107,121.4557,18149.0
2017-11-16 10:25:00,134.95,135.1,134.86,135.09,17526.0,121.4557,121.5907,121.3747,121.5817,17526.0
2017-11-16 10:30:00,135.11,135.19,134.88,134.94,18794.0,121.5997,121.6717,121.3927,121.4467,18794.0
2017-11-16 10:35:00,134.98,135.88,134.92,135.1,42040.0,121.4827,122.2927,121.4287,121.5907,42040.0
2017-11-16 10:40:00,135.11,135.4,135.08,135.24,13720.0,121.5997,121.8607,121.5727,121.7167,13720.0
2017-11-16 10:45:00,135.29,135.4,135.13,135.19,11116.0,121.7617,121.8607,121.6177,121.6717,11116.0
2017-11-16 10:50:00,135.18,135.2,135.02,135.13,10323.0,121.6627,121.6807,121.5187,121.6177,10323.0
2017-11-16 10:55:00,135.1,135.12,134.8,135.05,18654.0,121.5907,121.6087,121.3207,121.5457,18654.0
2017-11-16 11:00:00,135.09,135.31,135.04,135.17,12483.0,121.5817,121.7797,121.5367,121.6537,12483.0
2017-11-16 11:05:00,135.17,135.23,134.95,135.1,16672.0,121.6537,121.7077,121.4557,121.5907,16672.0
2017-11-16 11:10:00,135.14,135.14,134.72,134.73,9741.0,121.6267,121.6267,121.2487,121.2577,9741.0
2017-11-16 11:15:00,134.73,134.91,134.72,134.77,11063.0,121.2577,121.4197,121.2487,121.2937,11063.0
2017-11-16 11:20:00,134.79,134.9,134.68,134.85,13599.0,121.3117,121.4107,121.2127,121.3657,13599.0
2017-11-16 11:25:00,134.83,135.15,134.73,135.15,13857.0,121.3477,121.6357,121.2577,121.6357,13857.0
2017-11-16 11:30:00,135.15,135.2,135.07,135.17,12214.0,121.6357,121.6807,121.5637,121.6537,12214.0
2017-11-16 11:35:00,135.15,135.17,135.01,135.07,17629.0,121.6357,121.6537,121.5097,121.5637,17629.0
2017-11-16 11:40:00,135.11,135.14,135.04,135.1,10480.0,121.5997,121.6267,121.5367,121.5907,10480.0
2017-11-16 11:45:00,135.09,135.09,134.98,134.98,9949.0,121.5817,121.5817,121.4827,121.4827,9949.0
2017-11-16 11:50:00,134.96,135.06,134.91,134.99,8444.0,121.4647,121.5547,121.4197,121.4917,8444.0
2017-11-16 11:55:00,135.0,135.05,134.95,134.98,12283.0,121.5007,121.5457,121.4557,121.4827,12283.0
2017-11-16 12:00:00,135.01,135.1,135.01,135.08,17966.0,121.5097,121.5907,121.5097,121.5727,17966.0
2017-11-16 12:05:00,135.07,135.18,135.04,135.14,11475.0,121.5637,121.6627,121.5367,121.6267,11475.0
2017-11-16 12:10:00,135.16,135.16,135.02,135.04,11873.0,121.6447,121.6447,121.5187,121.5367,11873.0
2017-11-16 12:15:00,135.03,135.07,135.02,135.03,10915.0,121.5277,121.5637,121.5187,121.5277,10915.0
2017-11-16 12:20:00,135.05,135.1,135.04,135.1,5574.0,121.5457,121.5907,121.5367,121.5907,5574.0
2017-11-16 12:25:00,135.08,135.17,135.07,135.17,9180.0,121.5727,121.6537,121.5637,121.6537,9180.0
2017-11-16 12:30:00,135.14,135.18,135.1,135.14,6411.0,121.6267,121.6627,121.5907,121.6267,6411.0
2017-11-16 12:35:00,135.13,135.18,135.06,135.16,9400.0,121.6177,121.6627,121.5547,121.6447,9400.0
2017-11-16 12:40:00,135.14,135.2,135.12,135.18,9931.0,121.6267,121.6807,121.6087,121.6627,9931.0
2017-11-16 12:45:00,135.19,135.47,135.18,135.28,19925.0,121.6717,121.9237,121.6627,121.7527,19925.0
2017-11-16 12:50:00,135.28,135.34,135.22,135.29,27848.0,121.7527,121.8067,121.6987,121.7617,27848.0
2017-11-16 12:55:00,135.3,135.3,135.2,135.25,8944.0,121.7707,121.7707,121.6807,121.7257,8944.0
2017-11-16 13:00:00,135.26,135.49,135.23,135.44,10322.0,121.7347,121.9417,121.7077,121.8967,10322.0
2017-11-16 13:05:00,135.44,135.5,135.41,135.47,7043.0,121.8967,121.9507,121.8697,121.9237,7043.0
2017-11-16 13:10:00,135.46,135.46,135.22,135.22,4900.0,121.9147,121.9147,121.6987,121.6987,4900.0
2017-11-16 13:15:00,135.23,135.35,135.18,135.34,7983.0,121.7077,121.8157,121.6627,121.8067,7983.0
2017-11-16 13:20:00,135.33,135.35,135.23,135.26,9243.0,121.7977,121.8157,121.7077,121.7347,9243.0
2017-11-16 13:25:00,135.27,135.28,135.15,135.17,3741.0,121.7437,121.7527,121.6357,121.6537,3741.0
2017-11-16 13:30:00,135.19,135.22,135.07,135.08,10587.0,121.6717,121.6987,121.5637,121.5727,10587.0
2017-11-16 13:35:00,135.12,135.14,135.05,135.05,7564.0,121.6087,121.6267,121.5457,121.5457,7564.0
2017-11-16 13:40:00,135.06,135.19,135.03,135.15,8272.0,121.5547,121.6717,121.5277,121.6357,8272.0
2017-11-16 13:45:00,135.15,135.3,135.14,135.29,7607.0,121.6357,121.7707,121.6267,121.7617,7607.0
2017-11-16 13:50:00,135.28,135.35,135.27,135.28,6377.0,121.7527,121.8157,121.7437,121.7527,6377.0
2017-11-16 13:55:00,135.3,135.38,135.26,135.34,6297.0,121.7707,121.8427,121.7347,121.8067,6297.0
2017-11-16 14:00:00,135.36,135.4,135.33,135.35,16643.0,121.8247,121.8607,121.7977,121.8157,16643.0
2017-11-16 14:05:00,135.36,135.59,135.26,135.53,32703.0,121.8247,122.0317,121.7347,121.9777,32703.0
2017-11-16 14:10:00,135.54,135.7,135.49,135.7,21162.0,121.9867,122.1307,121.9417,122.1307,21162.0
2017-11-16 14:15:00,135.65,135.71,135.52,135.55,16532.0,122.0857,122.1397,121.9687,121.9957,16532.0
2017-11-16 14:20:00,135.56,135.59,135.31,135.49,14714.0,122.0047,122.0317,121.7797,121.9417,14714.0
2017-11-16 14:25:00,135.52,135.53,135.43,135.5,13525.0,121.9687,121.9777,121.8877,121.9507,13525.0
2017-11-16 14:30:00,135.52,135.53,135.31,135.4,24241.0,121.9687,121.9777,121.7797,121.8607,24241.0
2017-11-16 14:35:00,135.4,135.46,135.34,135.4,29362.0,121.8607,121.9147,121.8067,121.8607,29362.0
2017-11-16 14:40:00,135.4,135.52,135.35,135.45,91273.0,121.8607,121.9687,121.8157,121.9057,91273.0
2017-11-16 14:45:00,135.44,135.48,135.39,135.4,26160.0,121.8967,121.9327,121.8517,121.8607,26160.0
2017-11-16 14:50:00,135.42,135.43,135.3,135.37,11945.0,121.8787,121.8877,121.7707,121.8337,11945.0
2017-11-16 14:55:00,135.38,135.53,135.36,135.51,17078.0,121.8427,121.9777,121.8247,121.9597,17078.0
2017-11-16 15:00:00,135.51,135.91,135.5,135.8,24664.0,121.9597,122.3197,121.9507,122.2207,24664.0
2017-11-16 15:05:00,135.8,135.83,135.52,135.53,54258.0,122.2207,122.2477,121.9687,121.9777,54258.0
2017-11-16 15:10:00,135.55,135.68,135.49,135.6,26436.0,121.9957,122.1127,121.9417,122.0407,26436.0
2017-11-16 15:15:00,135.59,135.81,135.57,135.79,21294.0,122.0317,122.2297,122.0137,122.2117,21294.0
2017-11-16 15:20:00,135.79,135.79,135.5,135.66,92665.0,122.2117,122.2117,121.9507,122.0947,92665.0
2017-11-16 15:25:00,135.66,135.69,135.54,135.56,21488.0,122.0947,122.1217,121.9867,122.0047,21488.0
2017-11-16 15:30:00,135.58,135.6,135.38,135.55,15495.0,122.0227,122.0407,121.8427,121.9957,15495.0
2017-11-16 15:35:00,135.52,135.59,135.38,135.44,19951.0,121.9687,122.0317,121.8427,121.8967,19951.0
2017-11-16 15:40:00,135.44,135.58,135.38,135.47,37880.0,121.8967,122.0227,121.8427,121.9237,37880.0
2017-11-16 15:45:00,135.48,135.52,135.43,135.51,24491.0,121.9327,121.9687,121.8877,121.9597,24491.0
2017-11-16 15:50:00,135.51,135.56,135.46,135.55,39951.0,121.9597,122.0047,121.9147,121.9957,39951.0
2017-11-16 15:55:00,135.55,135.56,135.22,135.33,74669.0,121.9957,122.0047,121.6987,121.7977,74669.0
2017-11-17 09:30:00,135.92,136.09,135.17,135.53,45508.0,122.3287,122.4817,121.6537,121.9777,45508.0
2017-11-17 09:35:00,135.53,135.68,135.26,135.46,5952.0,121.9777,122.1127,121.7347,121.9147,5952.0
2017-11-17 09:40:00,135.45,135.45,135.0,135.07,64189.0,121.9057,121.9057,121.5007,121.5637,64189.0
2017-11-17 09:45:00,135.07,135.13,134.64,135.04,52719.0,121.5637,121.6177,121.1767,121.5367,52719.0
2017-11-17 09:50:00,135.17,135.55,135.01,135.06,62730.0,121.6537,121.9957,121.5097,121.5547,62730.0
2017-11-17 09:55:00,135.07,135.52,135.07,135.24,12115.0,121.5637,121.9687,121.5637,121.7167,12115.0
2017-11-17 10:00:00,135.24,135.43,135.23,135.43,9319.0,121.7167,121.8877,121.7077,121.8877,9319.0
2017-11-17 10:05:00,135.41,135.83,135.39,135.69,16666.0,121.8697,122.2477,121.8517,122.1217,16666.0
2017-11-17 10:10:00,135.72,135.8,135.59,135.71,10126.0,122.1487,122.2207,122.0317,122.1397,10126.0
2017-11-17 10:15:00,135.71,135.71,135.3,135.41,9151.0,122.1397,122.1397,121.7707,121.8697,9151.0
2017-11-17 10:20:00,135.45,135.45,135.29,135.29,14480.0,121.9057,121.9057,121.7617,121.7617,14480.0
2017-11-17 10:25:00,135.29,135.62,135.13,135.53,6123.0,121.7617,122.0587,121.6177,121.9777,6123.0
2017-11-17 10:30:00,135.5,135.64,135.39,135.64,5534.0,121.9507,122.0767,121.8517,122.0767,5534.0
2017-11-17 10:35:00,135.56,135.7,135.56,135.59,5270.0,122.0047,122.1307,122.0047,122.0317,5270.0
2017-11-17 10:40:00,135.63,135.73,135.59,135.66,5800.0,122.0677,122.1577,122.0317,122.0947,5800.0
2017-11-17 10:45:00,135.73,135.76,135.46,135.46,9197.0,122.1577,122.1847,121.9147,121.9147,9197.0
2017-11-17 10:50:00,135.49,135.6,135.32,135.49,3386.0,121.9417,122.0407,121.7887,121.9417,3386.0
2017-11-17 10:55:00,135.5,135.67,135.48,135.6,6137.0,121.9507,122.1037,121.9327,122.0407,6137.0
2017-11-17 11:00:00,135.67,135.73,135.53,135.53,10963.0,122.1037,122.1577,121.9777,121.9777,10963.0
2017-11-17 11:05:00,135.53,135.56,135.3,135.38,9440.0,121.9777,122.0047,121.7707,121.8427,9440.0
2017-11-17 11:10:00,135.35,135.37,135.12,135.33,8056.0,121.8157,121.8337,121.6087,121.7977,8056.0
2017-11-17 11:15:00,135.25,135.33,135.19,135.19,9867.0,121.7257,121.7977,121.6717,121.6717,9867.0
2017-11-17 11:20:00,135.17,135.29,135.06,135.16,6424.0,121.6537,121.7617,121.5547,121.6447,6424.0
2017-11-17 11:25:00,135.18,135.37,135.18,135.28,6741.0,121.6627,121.8337,121.6627,121.7527,6741.0
2017-11-17 11:30:00,135.3,135.44,135.26,135.44,5965.0,121.7707,121.8967,121.7347,121.8967,5965.0
2017-11-17 11:35:00,135.42,135.45,135.37,135.4,3200.0,121.8787,121.9057,121.8337,121.8607,3200.0
2017-11-17 11:40:00,135.4,135.54,135.33,135.53,7684.0,121.8607,121.9867,121.7977,121.9777,7684.0
2017-11-17 11:45:00,135.52,135.58,135.51,135.52,8052.0,121.9687,122.0227,121.9597,121.9687,8052.0
2017-11-17 11:50:00,135.54,135.62,135.46,135.51,7259.0,121.9867,122.0587,121.9147,121.9597,7259.0
2017-11-17 11:55:00,135.53,135.57,135.33,135.54,11829.0,121.9777,122.0137,121.7977,121.9867,11829.0
2017-11-17 12:00:00,135.69,135.74,135.65,135.66,2437.0,122.1217,122.1667,122.0857,122.0947,2437.0
2017-11-17 12:05:00,135.69,135.83,135.65,135.77,12123.0,122.1217,122.2477,122.0857,122.1937,12123.0
2017-11-17 12:10:00,135.72,135.8,135.72,135.8,3557.0,122.1487,122.2207,122.1487,122.2207,3557.0
2017-11-17 12:15:00,135.82,135.9,135.8,135.9,8208.0,122.2387,122.3107,122.2207,122.3107,8208.0
2017-11-17 12:20:00,135.92,135.99,135.88,135.97,3973.0,122.3287,122.3917,122.2927,122.3737,3973.0
2017-11-17 12:25:00,136.0,136.06,135.91,135.94,7410.0,122.4007,122.4547,122.3197,122.3467,7410.0
2017-11-17 12:30:00,135.94,136.09,135.84,135.97,24679.0,122.3467,122.4817,122.2567,122.3737,24679.0
2017-11-17 12:35:00,136.02,136.07,135.97,136.01,8440.0,122.4187,122.4637,122.3737,122.4097,8440.0
2017-11-17 12:40:00,136.01,136.03,135.94,135.96,5709.0,122.4097,122.4277,122.3467,122.3647,5709.0
2017-11-17 12:45:00,136.0,136.0,135.9,135.96,3768.0,122.4007,122.4007,122.3107,122.3647,3768.0
2017-11-17 12:50:00,135.96,136.06,135.96,136.0,4810.0,122.3647,122.4547,122.3647,122.4007,4810.0
2017-11-17 12:55:00,136.0,136.03,135.96,136.01,6074.0,122.4007,122.4277,122.3647,122.4097,6074.0
2017-11-17 13:00:00,135.99,136.05,135.96,135.99,8263.0,122.3917,122.4457,122.3647,122.3917,8263.0
2017-11-17 13:05:00,135.98,136.0,135.92,135.95,4024.0,122.3827,122.4007,122.3287,122.3557,4024.0
2017-11-17 13:10:00,135.91,135.97,135.88,135.97,3419.0,122.3197,122.3737,122.2927,122.3737,3419.0
2017-11-17 13:15:00,135.94,135.97,135.89,135.89,5501.0,122.3467,122.3737,122.3017,122.3017,5501.0
2017-11-17 13:20:00,135.89,135.9,135.79,135.86,3454.0,122.3017,122.3107,122.2117,122.2747,3454.0
2017-11-17 13:25:00,135.8,135.8,135.69,135.73,1600.0,122.2207,122.2207,122.1217,122.1577,1600.0
2017-11-17 13:30:00,135.73,135.82,135.73,135.81,6544.0,122.1577,122.2387,122.1577,122.2297,6544.0
2017-11-17 13:35:00,135.81,135.91,135.81,135.88,4210.0,122.2297,122.3197,122.2297,122.2927,4210.0
2017-11-17 13:40:00,135.91,135.95,135.85,135.88,4680.0,122.3197,122.3557,122.2657,122.2927,4680.0
2017-11-17 13:45:00,135.91,135.97,135.83,135.93,5096.0,122.3197,122.3737,122.2477,122.3377,5096.0
2017-11-17 13:50:00,135.93,135.97,135.91,135.96,12077.0,122.3377,122.3737,122.3197,122.3647,12077.0
2017-11-17 13:55:00,135.95,136.12,135.93,136.06,8693.0,122.3557,122.5087,122.3377,122.4547,8693.0
2017-11-17 14:00:00,136.06,136.18,135.96,136.12,18781.0,122.4547,122.5627,122.3647,122.5087,18781.0
2017-11-17 14:05:00,136.12,136.14,136.0,136.07,9720.0,122.5087,122.5267,122.4007,122.4637,9720.0
2017-11-17 14:10:00,136.09,136.14,136.04,136.04,3234.0,122.4817,122.5267,122.4367,122.4367,3234.0
2017-11-17 14:15:00,136.03,136.08,135.96,136.08,4515.0,122.4277,122.4727,122.3647,122.4727,4515.0
2017-11-17 14:20:00,136.05,136.05,136.0,136.03,9633.0,122.4457,122.4457,122.4007,122.4277,9633.0
2017-11-17 14:25:00,136.01,136.17,136.0,136.17,5800.0,122.4097,122.5537,122.4007,122.5537,5800.0
2017-11-17 14:30:00,136.18,136.24,136.09,136.15,5020.0,122.5627,122.6167,122.4817,122.5357,5020.0
2017-11-17 14:35:00,136.1,136.25,136.1,136.17,8234.0,122.4907,122.6257,122.4907,122.5537,8234.0
2017-11-17 14:40:00,136.15,136.21,136.12,136.12,8685.0,122.5357,122.5897,122.5087,122.5087,8685.0
2017-11-17 14:45:00,136.11,136.15,136.07,136.15,12363.0,122.4997,122.5357,122.4637,122.5357,12363.0
2017-11-17 14:50:00,136.15,136.16,136.05,136.05,3853.0,122.5357,122.5447,122.4457,122.4457,3853.0
2017-11-17 14:55:00,136.05,136.14,136.05,136.1,5335.0,122.4457,122.5267,122.4457,122.4907,5335.0
2017-11-17 15:00:00,136.06,136.16,136.06,136.12,10920.0,122.4547,122.5447,122.4547,122.5087,10920.0
2017-11-17 15:05:00,136.15,136.28,136.13,136.19,8638.0,122.5357,122.6527,122.5177,122.5717,8638.0
2017-11-17 15:10:00,136.19,136.23,136.16,136.2,9094.0,122.5717,122.6077,122.5447,122.5807,9094.0
2017-11-17 15:15:00,136.22,136.23,136.08,136.13,9512.0,122.5987,122.6077,122.4727,122.5177,9512.0
2017-11-17 15:20:00,136.15,136.17,135.86,135.87,21027.0,122.5357,122.5537,122.2747,122.2837,21027.0
2017-11-17 15:25:00,135.86,136.01,135.76,135.9,18256.0,122.2747,122.4097,122.1847,122.3107,18256.0
2017-11-17 15:30:00,135.9,136.13,135.87,136.13,21646.0,122.3107,122.5177,122.2837,122.5177,21646.0
2017-11-17 15:35:00,136.08,136.26,136.05,136.22,14361.0,122.4727,122.6347,122.4457,122.5987,14361.0
2017-11-17 15:40:00,136.23,136.29,136.2,136.26,39304.0,122.6077,122.6617,122.5807,122.6347,39304.0
2017-11-17 15:45:00,136.18,136.3,136.1,136.22,32947.0,122.5627,122.6707,122.4907,122.5987,32947.0
2017-11-17 15:50:00,136.24,136.28,136.14,136.23,28288.0,122.6167,122.6527,122.5267,122.6077,28288.0
2017-11-17 15:55:00,136.23,136.32,136.16,136.18,79155.0,122.6077,122.6887,122.5447,122.5627,79155.0
2017-11-20 09:30:00,136.0,136.05,135.5,135.62,45332.0,122.4007,122.4457,121.9507,122.0587,45332.0
2017-11-20 09:35:00,135.63,136.05,135.62,135.91,11000.0,122.0677,122.4457,122.0587,122.3197,11000.0
2017-11-20 09:40:00,135.94,135.98,135.76,135.79,5457.0,122.3467,122.3827,122.1847,122.2117,5457.0
2017-11-20 09:45:00,135.8,135.89,135.68,135.8,8409.0,122.2207,122.3017,122.1127,122.2207,8409.0
2017-11-20 09:50:00,135.73,135.74,135.33,135.55,14102.0,122.1577,122.1667,121.7977,121.9957,14102.0
2017-11-20 09:55:00,135.67,135.77,135.54,135.77,10412.0,122.1037,122.1937,121.9867,122.1937,10412.0
2017-11-20 10:00:00,135.83,135.88,135.76,135.77,4859.0,122.2477,122.2927,122.1847,122.1937,4859.0
2017-11-20 10:05:00,135.73,136.0,135.67,135.85,12352.0,122.1577,122.4007,122.1037,122.2657,12352.0
2017-11-20 10:10:00,135.77,135.87,135.5,135.57,7345.0,122.1937,122.2837,121.9507,122.0137,7345.0
2017-11-20 10:15:00,135.54,135.7,135.54,135.57,10599.0,121.9867,122.1307,121.9867,122.0137,10599.0
2017-11-20 10:20:00,135.6,135.74,135.52,135.7,6517.0,122.0407,122.1667,121.9687,122.1307,6517.0
2017-11-20 10:25:00,135.71,135.86,135.7,135.78,8578.0,122.1397,122.2747,122.1307,122.2027,8578.0
2017-11-20 10:30:00,135.77,135.89,135.76,135.86,1749.0,122.1937,122.3017,122.1847,122.2747,1749.0
2017-11-20 10:35:00,135.87,135.96,135.85,135.93,9829.0,122.2837,122.3647,122.2657,122.3377,9829.0
2017-11-20 10:40:00,135.93,135.96,135.75,135.83,5300.0,122.3377,122.3647,122.1757,122.2477,5300.0
2017-11-20 10:45:00,135.83,135.85,135.71,135.74,5600.0,122.2477,122.2657,122.1397,122.1667,5600.0
2017-11-20 10:50:00,135.82,135.98,135.82,135.94,4800.0,122.2387,122.3827,122.2387,122.3467,4800.0
2017-11-20 10:55:00,135.97,135.97,135.8,135.97,32320.0,122.3737,122.3737,122.2207,122.3737,32320.0
2017-11-20 11:00:00,135.96,135.99,135.81,135.94,5723.0,122.3647,122.3917,122.2297,122.3467,5723.0
2017-11-20 11:05:00,135.94,136.2,135.94,136.15,5390.0,122.3467,122.5807,122.3467,122.5357,5390.0
2017-11-20 11:10:00,136.15,136.19,136.09,136.1,2622.0,122.5357,122.5717,122.4817,122.4907,2622.0
2017-11-20 11:15:00,136.11,136.11,135.83,135.9,5775.0,122.4997,122.4997,122.2477,122.3107,5775.0
2017-11-20 11:20:00,135.95,136.08,135.94,135.95,6833.0,122.3557,122.4727,122.3467,122.3557,6833.0
2017-11-20 11:25:00,135.92,135.96,135.91,135.91,1400.0,122.3287,122.3647,122.3197,122.3197,1400.0
2017-11-20 11:30:00,135.93,135.95,135.82,135.86,5110.0,122.3377,122.3557,122.2387,122.2747,5110.0
2017-11-20 11:35:00,135.85,135.96,135.85,135.94,7986.0,122.2657,122.3647,122.2657,122.3467,7986.0
2017-11-20 11:40:00,135.97,136.15,135.97,136.13,7270.0,122.3737,122.5357,122.3737,122.5177,7270.0
2017-11-20 11:45:00,136.13,136.18,135.82,135.91,12854.0,122.5177,122.5627,122.2387,122.3197,12854.0
2017-11-20 11:50:00,135.99,136.06,135.93,135.99,4989.0,122.3917,122.4547,122.3377,122.3917,4989.0
2017-11-20 11:55:00,136.01,136.12,135.93,135.99,14123.0,122.4097,122.5087,122.3377,122.3917,14123.0
2017-11-20 12:00:00,136.03,136.03,135.97,135.97,1500.0,122.4277,122.4277,122.3737,122.3737,1500.0
2017-11-20 12:05:00,135.97,136.04,135.83,135.83,17865.0,122.3737,122.4367,122.2477,122.2477,17865.0
2017-11-20 12:10:00,135.89,135.97,135.86,135.93,4373.0,122.3017,122.3737,122.2747,122.3377,4373.0
2017-11-20 12:15:00,135.93,135.93,135.28,135.41,24749.0,122.3377,122.3377,121.7527,121.8697,24749.0
2017-11-20 12:20:00,135.47,135.48,135.05,135.05,12320.0,121.9237,121.9327,121.5457,121.5457,12320.0
2017-11-20 12:25:00,135.05,135.34,135.02,135.34,8603.0,121.5457,121.8067,121.5187,121.8067,8603.0
2017-11-20 12:30:00,135.35,135.45,135.35,135.45,12685.0,121.8157,121.9057,121.8157,121.9057,12685.0
2017-11-20 12:35:00,135.45,135.46,135.36,135.37,7294.0,121.9057,121.9147,121.8247,121.8337,7294.0
2017-11-20 12:40:00,135.39,135.69,135.39,135.69,7133.0,121.8517,122.1217,121.8517,122.1217,7133.0
2017-11-20 12:45:00,135.72,135.75,135.65,135.74,1956.0,122.1487,122.1757,122.0857,122.1667,1956.0
2017-11-20 12:50:00,135.74,135.88,135.74,135.86,3300.0,122.1667,122.2927,122.1667,122.2747,3300.0
2017-11-20 12:55:00,135.79,135.88,135.77,135.88,1740.0,122.2117,122.2927,122.1937,122.2927,1740.0
2017-11-20 13:00:00,135.84,135.87,135.59,135.65,8939.0,122.2567,122.2837,122.0317,122.0857,8939.0
2017-11-20 13:05:00,135.67,135.72,135.63,135.72,900.0,122.1037,122.1487,122.0677,122.1487,900.0
2017-11-20 13:10:00,135.74,135.79,135.66,135.71,5756.0,122.1667,122.2117,122.0947,122.1397,5756.0
2017-11-20 13:15:00,135.72,135.88,135.67,135.84,19696.0,122.1487,122.2927,122.1037,122.2567,19696.0
2017-11-20 13:20:00,135.85,135.94,135.8,135.81,6862.0,122.2657,122.3467,122.2207,122.2297,6862.0
2017-11-20 13:25:00,135.79,135.86,135.74,135.74,3492.0,122.2117,122.2747,122.1667,122.1667,3492.0
2017-11-20 13:30:00,135.76,135.76,135.65,135.7,8870.0,122.1847,122.1847,122.0857,122.1307,8870.0
2017-11-20 13:35:00,135.72,135.72,135.62,135.63,6396.0,122.1487,122.1487,122.0587,122.0677,6396.0
2017-11-20 13:40:00,135.7,135.72,135.68,135.72,1550.0,122.1307,122.1487,122.1127,122.1487,1550.0
2017-11-20 13:45:00,135.69,135.74,135.64,135.65,5146.0,122.1217,122.1667,122.0767,122.0857,5146.0
2017-11-20 13:50:00,135.66,135.67,135.43,135.49,8761.0,122.0947,122.1037,121.8877,121.9417,8761.0
2017-11-20 13:55:00,135.52,135.55,135.42,135.47,5153.0,121.9687,121.9957,121.8787,121.9237,5153.0
2017-11-20 14:00:00,135.44,135.47,135.39,135.43,3801.0,121.8967,121.9237,121.8517,121.8877,3801.0
2017-11-20 14:05:00,135.38,135.45,135.31,135.35,13487.0,121.8427,121.9057,121.7797,121.8157,13487.0
2017-11-20 14:10:00,135.35,135.38,135.23,135.3,22257.0,121.8157,121.8427,121.7077,121.7707,22257.0
2017-11-20 14:15:00,135.26,135.31,135.17,135.2,4813.0,121.7347,121.7797,121.6537,121.6807,4813.0
2017-11-20 14:20:00,135.21,135.22,135.09,135.14,7982.0,121.6897,121.6987,121.5817,121.6267,7982.0
2017-11-20 14:25:00,135.14,135.35,135.1,135.35,9066.0,121.6267,121.8157,121.5907,121.8157,9066.0
2017-11-20 14:30:00,135.31,135.37,135.24,135.27,9420.0,121.7797,121.8337,121.7167,121.7437,9420.0
2017-11-20 14:35:00,135.27,135.45,135.26,135.45,7550.0,121.7437,121.9057,121.7347,121.9057,7550.0
2017-11-20 14:40:00,135.47,135.64,135.45,135.49,8529.0,121.9237,122.0767,121.9057,121.9417,8529.0
2017-11-20 14:45:00,135.52,135.61,135.51,135.61,2681.0,121.9687,122.0497,121.9597,122.0497,2681.0
2017-11-20 14:50:00,135.57,135.75,135.5,135.56,53973.0,122.0137,122.1757,121.9507,122.0047,53973.0
2017-11-20 14:55:00,135.57,135.61,135.46,135.46,6891.0,122.0137,122.0497,121.9147,121.9147,6891.0
2017-11-20 15:00:00,135.44,135.51,135.43,135.46,8399.0,121.8967,121.9597,121.8877,121.9147,8399.0
2017-11-20 15:05:00,135.44,135.48,135.17,135.19,16273.0,121.8967,121.9327,121.6537,121.6717,16273.0
2017-11-20 15:10:00,135.23,135.24,135.11,135.15,5466.0,121.7077,121.7167,121.5997,121.6357,5466.0
2017-11-20 15:15:00,135.16,135.16,135.04,135.04,13423.0,121.6447,121.6447,121.5367,121.5367,13423.0
2017-11-20 15:20:00,135.06,135.1,135.01,135.09,6044.0,121.5547,121.5907,121.5097,121.5817,6044.0
2017-11-20 15:25:00,135.09,135.34,135.07,135.3,10817.0,121.5817,121.8067,121.5637,121.7707,10817.0
2017-11-20 15:30:00,135.3,135.41,135.26,135.3,12548.0,121.7707,121.8697,121.7347,121.7707,12548.0
2017-11-20 15:35:00,135.3,135.41,135.29,135.41,12317.0,121.7707,121.8697,121.7617,121.8697,12317.0
2017-11-20 15:40:00,135.4,135.52,135.38,135.44,13158.0,121.8607,121.9687,121.8427,121.8967,13158.0
2017-11-20 15:45:00,135.46,135.46,135.16,135.28,31830.0,121.9147,121.9147,121.6447,121.7527,31830.0
2017-11-20 15:50:00,135.28,135.44,135.22,135.39,18027.0,121.7527,121.8967,121.6987,121.8517,18027.0
2017-11-20 15:55:00,135.4,135.52,135.37,135.4,34814.0,121.8607,121.9687,121.8337,121.8607,34814.0
2017-11-21 09:30:00,136.29,136.5,136.17,136.33,16827.0,122.6617,122.8507,122.5537,122.6977,16827.0
2017-11-21 09:35:00,136.18,136.85,136.18,136.59,7720.0,122.5627,123.1657,122.5627,122.9317,7720.0
2017-11-21 09:40:00,136.64,136.9,136.59,136.84,4392.0,122.9767,123.2107,122.9317,123.1567,4392.0
2017-11-21 09:45:00,136.9,136.94,136.74,136.75,2843.0,123.2107,123.2467,123.0667,123.0757,2843.0
2017-11-21 09:50:00,136.64,136.73,136.43,136.44,7213.0,122.9767,123.0577,122.7877,122.7967,7213.0
2017-11-21 09:55:00,136.43,136.48,136.2,136.3,2618.0,122.7877,122.8327,122.5807,122.6707,2618.0
2017-11-21 10:00:00,136.3,136.42,136.21,136.27,3078.0,122.6707,122.7787,122.5897,122.6437,3078.0
2017-11-21 10:05:00,136.25,136.29,136.21,136.26,4616.0,122.6257,122.6617,122.5897,122.6347,4616.0
2017-11-21 10:10:00,136.26,136.41,136.21,136.41,4129.0,122.6347,122.7697,122.5897,122.7697,4129.0
2017-11-21 10:15:00,136.42,136.5,136.25,136.3,16761.0,122.7787,122.8507,122.6257,122.6707,16761.0
2017-11-21 10:20:00,136.34,136.34,136.18,136.23,32453.0,122.7067,122.7067,122.5627,122.6077,32453.0
2017-11-21 10:25:00,136.21,136.23,136.05,136.19,8098.0,122.5897,122.6077,122.4457,122.5717,8098.0
2017-11-21 10:30:00,136.28,136.52,136.25,136.35,6080.0,122.6527,122.8687,122.6257,122.7157,6080.0
2017-11-21 10:35:00,136.36,136.45,136.32,136.36,3722.0,122.7247,122.8057,122.6887,122.7247,3722.0
2017-11-21 10:40:00,136.38,136.48,136.23,136.31,22530.0,122.7427,122.8327,122.6077,122.6797,22530.0
2017-11-21 10:45:00,136.33,136.4,136.3,136.35,4495.0,122.6977,122.7607,122.6707,122.7157,4495.0
2017-11-21 10:50:00,136.32,136.39,136.32,136.39,1840.0,122.6887,122.7517,122.6887,122.7517,1840.0
2017-11-21 10:55:00,136.38,136.6,136.26,136.48,64210.0,122.7427,122.9407,122.6347,122.8327,64210.0
2017-11-21 11:00:00,136.47,136.56,136.39,136.47,16655.0,122.8237,122.9047,122.7517,122.8237,16655.0
2017-11-21 11:05:00,136.45,136.57,136.45,136.48,13540.0,122.8057,122.9137,122.8057,122.8327,13540.0
2017-11-21 11:10:00,136.51,136.52,136.4,136.46,9056.0,122.8597,122.8687,122.7607,122.8147,9056.0
2017-11-21 11:15:00,136.48,136.52,136.45,136.5,7080.0,122.8327,122.8687,122.8057,122.8507,7080.0
2017-11-21 11:20:00,136.5,136.52,136.45,136.49,4660.0,122.8507,122.8687,122.8057,122.8417,4660.0
2017-11-21 11:25:00,136.47,136.51,136.37,136.37,6583.0,122.8237,122.8597,122.7337,122.7337,6583.0
2017-11-21 11:30:00,136.37,136.4,136.34,136.4,3650.0,122.7337,122.7607,122.7067,122.7607,3650.0
2017-11-21 11:35:00,136.38,136.38,136.3,136.36,2559.0,122.7427,122.7427,122.6707,122.7247,2559.0
2017-11-21 11:40:00,136.35,136.36,136.29,136.36,2383.0,122.7157,122.7247,122.6617,122.7247,2383.0
2017-11-21 11:45:00,136.38,136.5,136.38,136.49,5428.0,122.7427,122.8507,122.7427,122.8417,5428.0
2017-11-21 11:50:00,136.51,136.52,136.42,136.49,3833.0,122.8597,122.8687,122.7787,122.8417,3833.0
2017-11-21 11:55:00,136.48,136.6,136.48,136.51,53501.0,122.8327,122.9407,122.8327,122.8597,53501.0
2017-11-21 12:00:00,136.53,136.87,136.49,136.84,28030.0,122.8777,123.1837,122.8417,123.1567,28030.0
2017-11-21 12:05:00,136.8,136.9,136.69,136.86,5439.0,123.1207,123.2107,123.0217,123.1747,5439.0
2017-11-21 12:10:00,136.81,136.88,136.81,136.83,3367.0,123.1297,123.1927,123.1297,123.1477,3367.0
2017-11-21 12:15:00,136.82,136.86,136.8,136.82,4155.0,123.1387,123.1747,123.1207,123.1387,4155.0
2017-11-21 12:20:00,136.8,136.82,136.68,136.72,2449.0,123.1207,123.1387,123.0127,123.0487,2449.0
2017-11-21 12:25:00,136.74,136.77,136.7,136.72,3309.0,123.0667,123.0937,123.0307,123.0487,3309.0
2017-11-21 12:30:00,136.71,136.82,136.7,136.75,1602.0,123.0397,123.1387,123.0307,123.0757,1602.0
2017-11-21 12:35:00,136.78,136.84,136.76,136.78,2755.0,123.1027,123.1567,123.0847,123.1027,2755.0
2017-11-21 12:40:00,136.8,136.81,136.67,136.79,5654.0,123.1207,123.1297,123.0037,123.1117,5654.0
2017-11-21 12:45:00,136.79,136.82,136.79,136.82,1198.0,123.1117,123.1387,123.1117,123.1387,1198.0
2017-11-21 12:50:00,136.8,136.8,136.72,136.77,2544.0,123.1207,123.1207,123.0487,123.0937,2544.0
2017-11-21 12:55:00,136.84,136.93,136.84,136.88,2528.0,123.1567,123.2377,123.1567,123.1927,2528.0
2017-11-21 13:00:00,136.94,137.05,136.94,137.0,3376.0,123.2467,123.3457,123.2467,123.3007,3376.0
2017-11-21 13:05:00,137.03,137.11,137.03,137.06,1291.0,123.3277,123.3997,123.3277,123.3547,1291.0
2017-11-21 13:10:00,137.12,137.12,137.06,137.06,1700.0,123.4087,123.4087,123.3547,123.3547,1700.0
2017-11-21 13:15:00,137.02,137.05,136.99,137.05,1286.0,123.3187,123.3457,123.2917,123.3457,1286.0
2017-11-21 13:20:00,137.09,137.1,137.01,137.05,2422.0,123.3817,123.3907,123.3097,123.3457,2422.0
2017-11-21 13:25:00,137.04,137.08,137.04,137.04,950.0,123.3367,123.3727,123.3367,123.3367,950.0
2017-11-21 13:30:00,137.08,137.22,137.04,137.22,2356.0,123.3727,123.4987,123.3367,123.4987,2356.0
2017-11-21 13:35:00,137.25,137.33,137.25,137.27,4350.0,123.5257,123.5977,123.5257,123.5437,4350.0
2017-11-21 13:40:00,137.29,137.45,137.29,137.45,3474.0,123.5617,123.7057,123.5617,123.7057,3474.0
2017-11-21 13:45:00,137.45,137.5,137.43,137.46,3225.0,123.7057,123.7507,123.6877,123.7147,3225.0
2017-11-21 13:50:00,137.46,137.71,137.46,137.65,3144.0,123.7147,123.9397,123.7147,123.8857,3144.0
2017-11-21 13:55:00,137.6,137.61,137.5,137.56,5080.0,123.8407,123.8497,123.7507,123.8047,5080.0
2017-11-21 14:00:00,137.54,137.61,137.51,137.53,3303.0,123.7867,123.8497,123.7597,123.7777,3303.0
2017-11-21 14:05:00,137.58,137.65,137.57,137.6,4650.0,123.8227,123.8857,123.8137,123.8407,4650.0
2017-11-21 14:10:00,137.6,137.68,137.59,137.65,2750.0,123.8407,123.9127,123.8317,123.8857,2750.0
2017-11-21 14:15:00,137.67,137.72,137.64,137.65,4092.0,123.9037,123.9487,123.8767,123.8857,4092.0
2017-11-21 14:20:00,137.65,137.69,137.6,137.6,2566.0,123.8857,123.9217,123.8407,123.8407,2566.0
2017-11-21 14:25:00,137.6,137.6,137.33,137.34,3630.0,123.8407,123.8407,123.5977,123.6067,3630.0
2017-11-21 14:30:00,137.27,137.3,136.59,136.61,83980.0,123.5437,123.5707,122.9317,122.9497,83980.0
2017-11-21 14:35:00,136.59,136.92,136.48,136.78,48717.0,122.9317,123.2287,122.8327,123.1027,48717.0
2017-11-21 14:40:00,136.83,136.84,136.69,136.78,3937.0,123.1477,123.1567,123.0217,123.1027,3937.0
2017-11-21 14:45:00,136.78,136.88,136.6,136.88,12420.0,123.1027,123.1927,122.9407,123.1927,12420.0
2017-11-21 14:50:00,136.91,136.92,136.65,136.76,26118.0,123.2197,123.2287,122.9857,123.0847,26118.0
2017-11-21 14:55:00,136.71,136.85,136.64,136.81,8293.0,123.0397,123.1657,122.9767,123.1297,8293.0
2017-11-21 15:00:00,136.84,136.89,136.74,136.76,10308.0,123.1567,123.2017,123.0667,123.0847,10308.0
2017-11-21 15:05:00,136.8,136.85,136.77,136.85,3658.0,123.1207,123.1657,123.0937,123.1657,3658.0
2017-11-21 15:10:00,136.83,136.84,136.73,136.77,13551.0,123.1477,123.1567,123.0577,123.0937,13551.0
2017-11-21 15:15:00,136.76,136.8,136.68,136.72,4831.0,123.0847,123.1207,123.0127,123.0487,4831.0
2017-11-21 15:20:00,136.72,136.75,136.67,136.73,2903.0,123.0487,123.0757,123.0037,123.0577,2903.0
2017-11-21 15:25:00,136.74,136.79,136.73,136.75,8517.0,123.0667,123.1117,123.0577,123.0757,8517.0
2017-11-21 15:30:00,136.75,136.78,136.72,136.75,3019.0,123.0757,123.1027,123.0487,123.0757,3019.0
2017-11-21 15:35:00,136.76,136.8,136.7,136.77,10279.0,123.0847,123.1207,123.0307,123.0937,10279.0
2017-11-21 15:40:00,136.78,136.82,136.73,136.8,11141.0,123.1027,123.1387,123.0577,123.1207,11141.0
2017-11-21 15:45:00,136.79,136.8,136.74,136.76,12262.0,123.1117,123.1207,123.0667,123.0847,12262.0
2017-11-21 15:50:00,136.77,136.79,136.69,136.73,15796.0,123.0937,123.1117,123.0217,123.0577,15796.0
2017-11-21 15:55:00,136.74,136.8,136.66,136.72,28903.0,123.0667,123.1207,122.9947,123.0487,28903.0
2017-11-22 09:30:00,137.75,137.84,136.81,136.81,19131.0,123.9757,124.0567,123.1297,123.1297,19131.0
2017-11-22 09:35:00,136.87,136.93,135.72,136.53,30853.0,123.1837,123.2377,122.1487,122.8777,30853.0
2017-11-22 09:40:00,136.53,136.64,136.31,136.53,3609.0,122.8777,122.9767,122.6797,122.8777,3609.0
2017-11-22 09:45:00,136.49,136.58,136.41,136.49,3216.0,122.8417,122.9227,122.7697,122.8417,3216.0
2017-11-22 09:50:00,136.41,136.52,136.34,136.49,1900.0,122.7697,122.8687,122.7067,122.8417,1900.0
2017-11-22 09:55:00,136.45,136.45,136.05,136.12,10367.0,122.8057,122.8057,122.4457,122.5087,10367.0
2017-11-22 10:00:00,136.13,136.54,136.12,136.43,5092.0,122.5177,122.8867,122.5087,122.7877,5092.0
2017-11-22 10:05:00,136.44,136.49,136.05,136.05,5659.0,122.7967,122.8417,122.4457,122.4457,5659.0
2017-11-22 10:10:00,136.13,136.26,135.89,135.89,6585.0,122.5177,122.6347,122.3017,122.3017,6585.0
2017-11-22 10:15:00,135.88,136.04,135.79,135.85,19593.0,122.2927,122.4367,122.2117,122.2657,19593.0
2017-11-22 10:20:00,135.78,136.04,135.67,136.04,8300.0,122.2027,122.4367,122.1037,122.4367,8300.0
2017-11-22 10:25:00,136.0,136.02,135.78,135.88,7055.0,122.4007,122.4187,122.2027,122.2927,7055.0
2017-11-22 10:30:00,135.91,135.94,135.75,135.77,7200.0,122.3197,122.3467,122.1757,122.1937,7200.0
2017-11-22 10:35:00,135.81,135.99,135.79,135.99,5014.0,122.2297,122.3917,122.2117,122.3917,5014.0
2017-11-22 10:40:00,135.97,136.0,135.88,135.93,9584.0,122.3737,122.4007,122.2927,122.3377,9584.0
2017-11-22 10:45:00,135.89,135.92,135.78,135.88,6561.0,122.3017,122.3287,122.2027,122.2927,6561.0
2017-11-22 10:50:00,135.88,135.9,135.81,135.81,4440.0,122.2927,122.3107,122.2297,122.2297,4440.0
2017-11-22 10:55:00,135.84,135.94,135.81,135.88,3136.0,122.2567,122.3467,122.2297,122.2927,3136.0
2017-11-22 11:00:00,135.91,135.92,135.83,135.89,5450.0,122.3197,122.3287,122.2477,122.3017,5450.0
2017-11-22 11:05:00,135.9,135.92,135.83,135.85,25507.0,122.3107,122.3287,122.2477,122.2657,25507.0
2017-11-22 11:10:00,135.86,135.93,135.81,135.86,4626.0,122.2747,122.3377,122.2297,122.2747,4626.0
2017-11-22 11:15:00,135.87,135.93,135.82,135.89,7868.0,122.2837,122.3377,122.2387,122.3017,7868.0
2017-11-22 11:20:00,135.91,135.92,135.82,135.82,5099.0,122.3197,122.3287,122.2387,122.2387,5099.0
2017-11-22 11:25:00,135.84,135.9,135.82,135.88,5202.0,122.2567,122.3107,122.2387,122.2927,5202.0
2017-11-22 11:30:00,135.9,135.9,135.8,135.82,4083.0,122.3107,122.3107,122.2207,122.2387,4083.0
2017-11-22 11:35:00,135.8,135.82,135.62,135.62,6097.0,122.2207,122.2387,122.0587,122.0587,6097.0
2017-11-22 11:40:00,135.59,135.78,135.44,135.53,9159.0,122.0317,122.2027,121.8967,121.9777,9159.0
2017-11-22 11:45:00,135.52,135.69,135.51,135.63,7075.0,121.9687,122.1217,121.9597,122.0677,7075.0
2017-11-22 11:50:00,135.64,135.64,135.52,135.54,5467.0,122.0767,122.0767,121.9687,121.9867,5467.0
2017-11-22 11:55:00,135.54,135.57,135.46,135.53,4970.0,121.9867,122.0137,121.9147,121.9777,4970.0
2017-11-22 12:00:00,135.47,135.51,135.34,135.44,5244.0,121.9237,121.9597,121.8067,121.8967,5244.0
2017-11-22 12:05:00,135.51,135.56,135.47,135.5,2502.0,121.9597,122.0047,121.9237,121.9507,2502.0
2017-11-22 12:10:00,135.53,135.6,135.38,135.48,10294.0,121.9777,122.0407,121.8427,121.9327,10294.0
2017-11-22 12:15:00,135.48,135.49,135.33,135.41,8424.0,121.9327,121.9417,121.7977,121.8697,8424.0
2017-11-22 12:20:00,135.37,135.46,135.35,135.43,2345.0,121.8337,121.9147,121.8157,121.8877,2345.0
2017-11-22 12:25:00,135.43,135.46,135.36,135.45,4249.0,121.8877,121.9147,121.8247,121.9057,4249.0
2017-11-22 12:30:00,135.43,135.52,135.4,135.45,8575.0,121.8877,121.9687,121.8607,121.9057,8575.0
2017-11-22 12:35:00,135.44,135.48,135.38,135.44,4100.0,121.8967,121.9327,121.8427,121.8967,4100.0
2017-11-22 12:40:00,135.46,135.49,135.38,135.41,7736.0,121.9147,121.9417,121.8427,121.8697,7736.0
2017-11-22 12:45:00,135.36,135.36,135.29,135.35,1905.0,121.8247,121.8247,121.7617,121.8157,1905.0
2017-11-22 12:50:00,135.33,135.35,135.32,135.35,1598.0,121.7977,121.8157,121.7887,121.8157,1598.0
2017-11-22 12:55:00,135.36,135.52,135.34,135.48,6722.0,121.8247,121.9687,121.8067,121.9327,6722.0
2017-11-22 13:00:00,135.49,135.51,135.41,135.51,5881.0,121.9417,121.9597,121.8697,121.9597,5881.0
2017-11-22 13:05:00,135.47,135.51,135.45,135.46,3139.0,121.9237,121.9597,121.9057,121.9147,3139.0
2017-11-22 13:10:00,135.48,135.48,135.38,135.42,7249.0,121.9327,121.9327,121.8427,121.8787,7249.0
2017-11-22 13:15:00,135.41,135.53,135.4,135.49,2631.0,121.8697,121.9777,121.8607,121.9417,2631.0
2017-11-22 13:20:00,135.54,135.58,135.46,135.46,2952.0,121.9867,122.0227,121.9147,121.9147,2952.0
2017-11-22 13:25:00,135.46,135.6,135.43,135.53,2605.0,121.9147,122.0407,121.8877,121.9777,2605.0
2017-11-22 13:30:00,135.55,135.57,135.44,135.44,7077.0,121.9957,122.0137,121.8967,121.8967,7077.0
2017-11-22 13:35:00,135.44,135.48,135.43,135.48,2420.0,121.8967,121.9327,121.8877,121.9327,2420.0
2017-11-22 13:40:00,135.43,135.43,135.34,135.34,2616.0,121.8877,121.8877,121.8067,121.8067,2616.0
2017-11-22 13:45:00,135.34,135.4,135.32,135.32,1718.0,121.8067,121.8607,121.7887,121.7887,1718.0
2017-11-22 13:50:00,135.31,135.33,135.27,135.28,1581.0,121.7797,121.7977,121.7437,121.7527,1581.0
2017-11-22 13:55:00,135.29,135.31,135.25,135.25,1000.0,121.7617,121.7797,121.7257,121.7257,1000.0
2017-11-22 14:00:00,135.3,135.3,135.17,135.2,4254.0,121.7707,121.7707,121.6537,121.6807,4254.0
2017-11-22 14:05:00,135.2,135.38,135.2,135.38,5311.0,121.6807,121.8427,121.6807,121.8427,5311.0
2017-11-22 14:10:00,135.43,135.58,135.41,135.58,2625.0,121.8877,122.0227,121.8697,122.0227,2625.0
2017-11-22 14:15:00,135.59,135.63,135.43,135.5,8136.0,122.0317,122.0677,121.8877,121.9507,8136.0
2017-11-22 14:20:00,135.42,135.48,135.41,135.48,1148.0,121.8787,121.9327,121.8697,121.9327,1148.0
2017-11-22 14:25:00,135.45,135.48,135.35,135.38,3187.0,121.9057,121.9327,121.8157,121.8427,3187.0
2017-11-22 14:30:00,135.4,135.51,135.4,135.47,2501.0,121.8607,121.9597,121.8607,121.9237,2501.0
2017-11-22 14:35:00,135.52,135.61,135.52,135.53,7721.0,121.9687,122.0497,121.9687,121.9777,7721.0
2017-11-22 14:40:00,135.51,135.56,135.33,135.41,15207.0,121.9597,122.0047,121.7977,121.8697,15207.0
2017-11-22 14:45:00,135.43,135.45,135.35,135.38,5787.0,121.8877,121.9057,121.8157,121.8427,5787.0
2017-11-22 14:50:00,135.41,135.51,135.4,135.5,6314.0,121.8697,121.9597,121.8607,121.9507,6314.0
2017-11-22 14:55:00,135.48,135.57,135.45,135.51,9348.0,121.9327,122.0137,121.9057,121.9597,9348.0
2017-11-22 15:00:00,135.48,135.52,135.44,135.49,8950.0,121.9327,121.9687,121.8967,121.9417,8950.0
2017-11-22 15:05:00,135.5,135.5,135.4,135.45,6130.0,121.9507,121.9507,121.8607,121.9057,6130.0
2017-11-22 15:10:00,135.45,135.48,135.41,135.45,5078.0,121.9057,121.9327,121.8697,121.9057,5078.0
2017-11-22 15:15:00,135.47,135.64,135.46,135.6,6588.0,121.9237,122.0767,121.9147,122.0407,6588.0
2017-11-22 15:20:00,135.63,135.68,135.54,135.59,4253.0,122.0677,122.1127,121.9867,122.0317,4253.0
2017-11-22 15:25:00,135.64,135.66,135.6,135.64,2625.0,122.0767,122.0947,122.0407,122.0767,2625.0
2017-11-22 15:30:00,135.67,135.67,135.57,135.59,7643.0,122.1037,122.1037,122.0137,122.0317,7643.0
2017-11-22 15:35:00,135.61,135.63,135.46,135.48,5466.0,122.0497,122.0677,121.9147,121.9327,5466.0
2017-11-22 15:40:00,135.49,135.6,135.47,135.5,11330.0,121.9417,122.0407,121.9237,121.9507,11330.0
2017-11-22 15:45:00,135.51,135.51,135.43,135.45,10882.0,121.9597,121.9597,121.8877,121.9057,10882.0
2017-11-22 15:50:00,135.46,135.48,135.24,135.26,20928.0,121.9147,121.9327,121.7167,121.7347,20928.0
2017-11-22 15:55:00,135.26,135.29,135.18,135.25,29171.0,121.7347,121.7617,121.6627,121.7257,29171.0
2017-11-24 09:30:00,135.61,135.94,135.5,135.94,26338.0,122.0497,122.3467,121.9507,122.3467,26338.0
2017-11-24 09:35:00,135.87,135.94,135.55,135.94,6934.0,122.2837,122.3467,121.9957,122.3467,6934.0
2017-11-24 09:40:00,135.97,136.23,135.7,136.16,5033.0,122.3737,122.6077,122.1307,122.5447,5033.0
2017-11-24 09:45:00,136.18,136.21,135.84,135.87,8628.0,122.5627,122.5897,122.2567,122.2837,8628.0
2017-11-24 09:50:00,135.83,136.18,135.83,136.06,15050.0,122.2477,122.5627,122.2477,122.4547,15050.0
2017-11-24 09:55:00,136.12,136.15,135.87,136.05,9800.0,122.5087,122.5357,122.2837,122.4457,9800.0
2017-11-24 10:00:00,136.12,136.33,135.97,136.06,10586.0,122.5087,122.6977,122.3737,122.4547,10586.0
2017-11-24 10:05:00,136.05,136.34,136.05,136.33,7894.0,122.4457,122.7067,122.4457,122.6977,7894.0
2017-11-24 10:10:00,136.29,136.39,136.24,136.37,5400.0,122.6617,122.7517,122.6167,122.7337,5400.0
2017-11-24 10:15:00,136.39,136.58,136.39,136.57,8166.0,122.7517,122.9227,122.7517,122.9137,8166.0
2017-11-24 10:20:00,136.63,137.02,136.58,137.02,10692.0,122.9677,123.3187,122.9227,123.3187,10692.0
2017-11-24 10:25:00,136.99,136.99,136.64,136.8,8147.0,123.2917,123.2917,122.9767,123.1207,8147.0
2017-11-24 10:30:00,136.83,136.88,136.56,136.84,4100.0,123.1477,123.1927,122.9047,123.1567,4100.0
2017-11-24 10:35:00,136.82,136.9,136.77,136.88,4321.0,123.1387,123.2107,123.0937,123.1927,4321.0
2017-11-24 10:40:00,136.9,136.97,136.79,136.79,4493.0,123.2107,123.2737,123.1117,123.1117,4493.0
2017-11-24 10:45:00,136.86,136.87,136.56,136.56,3851.0,123.1747,123.1837,122.9047,122.9047,3851.0
2017-11-24 10:50:00,136.55,136.99,136.54,136.99,14761.0,122.8957,123.2917,122.8867,123.2917,14761.0
2017-11-24 10:55:00,137.0,137.3,136.97,137.24,7917.0,123.3007,123.5707,123.2737,123.5167,7917.0
2017-11-24 11:00:00,137.24,137.25,137.09,137.24,5285.0,123.5167,123.5257,123.3817,123.5167,5285.0
2017-11-24 11:05:00,137.27,137.34,137.19,137.24,3812.0,123.5437,123.6067,123.4717,123.5167,3812.0
2017-11-24 11:10:00,137.2,137.23,136.88,137.14,4689.0,123.4807,123.5077,123.1927,123.4267,4689.0
2017-11-24 11:15:00,137.19,137.19,137.01,137.07,3520.0,123.4717,123.4717,123.3097,123.3637,3520.0
2017-11-24 11:20:00,137.09,137.17,137.05,137.08,2500.0,123.3817,123.4537,123.3457,123.3727,2500.0
2017-11-24 11:25:00,137.11,137.14,136.91,136.91,3700.0,123.3997,123.4267,123.2197,123.2197,3700.0
2017-11-24 11:30:00,136.93,136.94,136.79,136.82,2942.0,123.2377,123.2467,123.1117,123.1387,2942.0
2017-11-24 11:35:00,136.85,137.2,136.85,137.2,3850.0,123.1657,123.4807,123.1657,123.4807,3850.0
2017-11-24 11:40:00,137.19,137.37,137.17,137.33,6131.0,123.4717,123.6337,123.4537,123.5977,6131.0
2017-11-24 11:45:00,137.37,137.44,137.34,137.41,3100.0,123.6337,123.6967,123.6067,123.6697,3100.0
2017-11-24 11:50:00,137.4,137.44,137.37,137.42,2732.0,123.6607,123.6967,123.6337,123.6787,2732.0
2017-11-24 11:55:00,137.44,137.51,137.42,137.45,8936.0,123.6967,123.7597,123.6787,123.7057,8936.0
2017-11-24 12:00:00,137.42,137.42,137.12,137.12,5678.0,123.6787,123.6787,123.4087,123.4087,5678.0
2017-11-24 12:05:00,137.1,137.22,137.01,137.19,4895.0,123.3907,123.4987,123.3097,123.4717,4895.0
2017-11-24 12:10:00,137.21,137.21,137.12,137.16,2550.0,123.4897,123.4897,123.4087,123.4447,2550.0
2017-11-24 12:15:00,137.16,137.19,137.15,137.15,1700.0,123.4447,123.4717,123.4357,123.4357,1700.0
2017-11-24 12:20:00,137.14,137.14,136.99,137.08,6185.0,123.4267,123.4267,123.2917,123.3727,6185.0
2017-11-24 12:25:00,137.08,137.21,137.08,137.18,3700.0,123.3727,123.4897,123.3727,123.4627,3700.0
2017-11-24 12:30:00,137.18,137.32,137.16,137.31,6009.0,123.4627,123.5887,123.4447,123.5797,6009.0
2017-11-24 12:35:00,137.31,137.35,137.26,137.31,5541.0,123.5797,123.6157,123.5347,123.5797,5541.0
2017-11-24 12:40:00,137.32,137.33,137.25,137.27,8844.0,123.5887,123.5977,123.5257,123.5437,8844.0
2017-11-24 12:45:00,137.26,137.26,137.02,137.08,10287.0,123.5347,123.5347,123.3187,123.3727,10287.0
2017-11-24 12:50:00,137.08,137.12,137.04,137.1,7360.0,123.3727,123.4087,123.3367,123.3907,7360.0
2017-11-24 12:55:00,137.09,137.18,137.0,137.08,22473.0,123.3817,123.4627,123.3007,123.3727,22473.0
2017-11-27 09:30:00,137.06,137.35,136.86,136.86,33575.0,123.3547,123.6157,123.1747,123.1747,33575.0
2017-11-27 09:35:00,136.78,136.9,136.41,136.83,8364.0,123.1027,123.2107,122.7697,123.1477,8364.0
2017-11-27 09:40:00,136.84,137.01,136.66,137.0,7672.0,123.1567,123.3097,122.9947,123.3007,7672.0
2017-11-27 09:45:00,137.16,137.17,136.84,137.0,4544.0,123.4447,123.4537,123.1567,123.3007,4544.0
2017-11-27 09:50:00,136.96,136.96,136.4,136.52,4750.0,123.2647,123.2647,122.7607,122.8687,4750.0
2017-11-27 09:55:00,136.43,136.74,136.43,136.59,5150.0,122.7877,123.0667,122.7877,122.9317,5150.0
2017-11-27 10:00:00,136.6,136.66,136.47,136.64,2313.0,122.9407,122.9947,122.8237,122.9767,2313.0
2017-11-27 10:05:00,136.66,137.09,136.66,137.07,10598.0,122.9947,123.3817,122.9947,123.3637,10598.0
2017-11-27 10:10:00,137.09,137.15,136.8,136.83,8263.0,123.3817,123.4357,123.1207,123.1477,8263.0
2017-11-27 10:15:00,136.79,136.94,136.71,136.71,7796.0,123.1117,123.2467,123.0397,123.0397,7796.0
2017-11-27 10:20:00,136.76,137.03,136.72,137.0,10581.0,123.0847,123.3277,123.0487,123.3007,10581.0
2017-11-27 10:25:00,137.01,137.04,136.92,136.93,6192.0,123.3097,123.3367,123.2287,123.2377,6192.0
2017-11-27 10:30:00,136.96,137.01,136.91,136.93,6551.0,123.2647,123.3097,123.2197,123.2377,6551.0
2017-11-27 10:35:00,136.91,136.97,136.91,136.97,4599.0,123.2197,123.2737,123.2197,123.2737,4599.0
2017-11-27 10:40:00,136.97,137.06,136.96,137.05,11164.0,123.2737,123.3547,123.2647,123.3457,11164.0
2017-11-27 10:45:00,137.07,137.11,136.9,136.92,8329.0,123.3637,123.3997,123.2107,123.2287,8329.0
2017-11-27 10:50:00,136.9,136.96,136.72,136.72,13664.0,123.2107,123.2647,123.0487,123.0487,13664.0
2017-11-27 10:55:00,136.75,136.8,136.6,136.61,14481.0,123.0757,123.1207,122.9407,122.9497,14481.0
2017-11-27 11:00:00,136.62,136.67,136.61,136.63,12332.0,122.9587,123.0037,122.9497,122.9677,12332.0
2017-11-27 11:05:00,136.62,136.65,136.54,136.56,5630.0,122.9587,122.9857,122.8867,122.9047,5630.0
2017-11-27 11:10:00,136.55,136.57,136.38,136.38,4687.0,122.8957,122.9137,122.7427,122.7427,4687.0
2017-11-27 11:15:00,136.35,136.58,136.35,136.52,8500.0,122.7157,122.9227,122.7157,122.8687,8500.0
2017-11-27 11:20:00,136.56,136.68,136.53,136.59,7115.0,122.9047,123.0127,122.8777,122.9317,7115.0
2017-11-27 11:25:00,136.54,136.58,136.41,136.46,5676.0,122.8867,122.9227,122.7697,122.8147,5676.0
2017-11-27 11:30:00,136.43,136.55,136.43,136.55,3464.0,122.7877,122.8957,122.7877,122.8957,3464.0
2017-11-27 11:35:00,136.46,136.54,136.35,136.38,4832.0,122.8147,122.8867,122.7157,122.7427,4832.0
2017-11-27 11:40:00,136.33,136.38,136.28,136.3,2544.0,122.6977,122.7427,122.6527,122.6707,2544.0
2017-11-27 11:45:00,136.27,136.46,136.27,136.46,4082.0,122.6437,122.8147,122.6437,122.8147,4082.0
2017-11-27 11:50:00,136.52,136.62,136.48,136.6,12571.0,122.8687,122.9587,122.8327,122.9407,12571.0
2017-11-27 11:55:00,136.61,136.71,136.56,136.68,5780.0,122.9497,123.0397,122.9047,123.0127,5780.0
2017-11-27 12:00:00,136.68,136.68,136.6,136.62,6783.0,123.0127,123.0127,122.9407,122.9587,6783.0
2017-11-27 12:05:00,136.61,136.61,136.54,136.54,1787.0,122.9497,122.9497,122.8867,122.8867,1787.0
2017-11-27 12:10:00,136.54,136.62,136.49,136.53,4820.0,122.8867,122.9587,122.8417,122.8777,4820.0
2017-11-27 12:15:00,136.53,136.58,136.48,136.56,3949.0,122.8777,122.9227,122.8327,122.9047,3949.0
2017-11-27 12:20:00,136.58,136.67,136.57,136.61,2600.0,122.9227,123.0037,122.9137,122.9497,2600.0
2017-11-27 12:25:00,136.65,136.67,136.61,136.67,3500.0,122.9857,123.0037,122.9497,123.0037,3500.0
2017-11-27 12:30:00,136.67,136.68,136.57,136.57,2000.0,123.0037,123.0127,122.9137,122.9137,2000.0
2017-11-27 12:35:00,136.62,136.63,136.55,136.55,2694.0,122.9587,122.9677,122.8957,122.8957,2694.0
2017-11-27 12:40:00,136.55,136.55,136.3,136.3,5652.0,122.8957,122.8957,122.6707,122.6707,5652.0
2017-11-27 12:45:00,136.31,136.48,136.31,136.48,3492.0,122.6797,122.8327,122.6797,122.8327,3492.0
2017-11-27 12:50:00,136.5,136.64,136.5,136.59,2100.0,122.8507,122.9767,122.8507,122.9317,2100.0
2017-11-27 12:55:00,136.57,136.66,136.55,136.61,2057.0,122.9137,122.9947,122.8957,122.9497,2057.0
2017-11-27 13:00:00,136.66,136.69,136.66,136.69,200.0,122.9947,123.0217,122.9947,123.0217,200.0
2017-11-27 13:05:00,136.68,136.68,136.5,136.5,6400.0,123.0127,123.0127,122.8507,122.8507,6400.0
2017-11-27 13:10:00,136.49,136.58,136.47,136.58,3484.0,122.8417,122.9227,122.8237,122.9227,3484.0
2017-11-27 13:15:00,136.55,136.64,136.53,136.62,1658.0,122.8957,122.9767,122.8777,122.9587,1658.0
2017-11-27 13:20:00,136.6,136.63,136.55,136.56,4569.0,122.9407,122.9677,122.8957,122.9047,4569.0
2017-11-27 13:25:00,136.53,136.58,136.53,136.58,400.0,122.8777,122.9227,122.8777,122.9227,400.0
2017-11-27 13:30:00,136.58,136.61,136.51,136.54,3855.0,122.9227,122.9497,122.8597,122.8867,3855.0
2017-11-27 13:35:00,136.57,136.57,136.48,136.51,5614.0,122.9137,122.9137,122.8327,122.8597,5614.0
2017-11-27 13:40:00,136.55,136.59,136.5,136.52,3701.0,122.8957,122.9317,122.8507,122.8687,3701.0
2017-11-27 13:45:00,136.58,136.59,136.48,136.51,3853.0,122.9227,122.9317,122.8327,122.8597,3853.0
2017-11-27 13:50:00,136.53,136.6,136.5,136.5,3450.0,122.8777,122.9407,122.8507,122.8507,3450.0
2017-11-27 13:55:00,136.55,136.56,136.46,136.47,5000.0,122.8957,122.9047,122.8147,122.8237,5000.0
2017-11-27 14:00:00,136.44,136.55,136.44,136.47,3500.0,122.7967,122.8957,122.7967,122.8237,3500.0
2017-11-27 14:05:00,136.48,136.66,136.48,136.51,7754.0,122.8327,122.9947,122.8327,122.8597,7754.0
2017-11-27 14:10:00,136.49,136.55,136.48,136.48,2140.0,122.8417,122.8957,122.8327,122.8327,2140.0
2017-11-27 14:15:00,136.5,136.57,136.47,136.5,6644.0,122.8507,122.9137,122.8237,122.8507,6644.0
2017-11-27 14:20:00,136.53,136.63,136.5,136.63,1303.0,122.8777,122.9677,122.8507,122.9677,1303.0
2017-11-27 14:25:00,136.59,136.63,136.52,136.52,2469.0,122.9317,122.9677,122.8687,122.8687,2469.0
2017-11-27 14:30:00,136.5,136.6,136.5,136.54,2667.0,122.8507,122.9407,122.8507,122.8867,2667.0
2017-11-27 14:35:00,136.57,136.6,136.53,136.58,5575.0,122.9137,122.9407,122.8777,122.9227,5575.0
2017-11-27 14:40:00,136.58,136.58,136.5,136.54,7130.0,122.9227,122.9227,122.8507,122.8867,7130.0
2017-11-27 14:45:00,136.5,136.54,136.48,136.52,6365.0,122.8507,122.8867,122.8327,122.8687,6365.0
2017-11-27 14:50:00,136.51,136.51,136.47,136.48,1200.0,122.8597,122.8597,122.8237,122.8327,1200.0
2017-11-27 14:55:00,136.47,136.48,136.47,136.48,400.0,122.8237,122.8327,122.8237,122.8327,400.0
2017-11-27 15:00:00,136.5,136.5,136.37,136.44,5432.0,122.8507,122.8507,122.7337,122.7967,5432.0
2017-11-27 15:05:00,136.44,136.51,136.44,136.51,1016.0,122.7967,122.8597,122.7967,122.8597,1016.0
2017-11-27 15:10:00,136.5,136.51,136.38,136.38,3819.0,122.8507,122.8597,122.7427,122.7427,3819.0
2017-11-27 15:15:00,136.38,136.4,136.29,136.29,5541.0,122.7427,122.7607,122.6617,122.6617,5541.0
2017-11-27 15:20:00,136.31,136.42,136.3,136.42,2800.0,122.6797,122.7787,122.6707,122.7787,2800.0
2017-11-27 15:25:00,136.48,136.53,136.45,136.49,4500.0,122.8327,122.8777,122.8057,122.8417,4500.0
2017-11-27 15:30:00,136.5,136.51,136.44,136.47,3274.0,122.8507,122.8597,122.7967,122.8237,3274.0
2017-11-27 15:35:00,136.45,136.5,136.41,136.46,12100.0,122.8057,122.8507,122.7697,122.8147,12100.0
2017-11-27 15:40:00,136.45,136.45,136.39,136.44,7140.0,122.8057,122.8057,122.7517,122.7967,7140.0
2017-11-27 15:45:00,136.43,136.43,136.32,136.32,8349.0,122.7877,122.7877,122.6887,122.6887,8349.0
2017-11-27 15:50:00,136.32,136.36,136.19,136.19,16199.0,122.6887,122.7247,122.5717,122.5717,16199.0
2017-11-27 15:55:00,136.19,136.35,136.19,136.23,26479.0,122.5717,122.7157,122.5717,122.6077,26479.0
2017-11-28 09:30:00,136.76,137.54,136.61,137.06,23798.0,123.0847,123.7867,122.9497,123.3547,23798.0
2017-11-28 09:35:00,137.15,137.15,136.66,136.71,1890.0,123.4357,123.4357,122.9947,123.0397,1890.0
2017-11-28 09:40:00,136.73,136.78,136.41,136.52,11810.0,123.0577,123.1027,122.7697,122.8687,11810.0
2017-11-28 09:45:00,136.75,136.75,136.41,136.48,2948.0,123.0757,123.0757,122.7697,122.8327,2948.0
2017-11-28 09:50:00,136.47,136.6,136.33,136.5,6422.0,122.8237,122.9407,122.6977,122.8507,6422.0
2017-11-28 09:55:00,136.54,136.73,136.4,136.41,2350.0,122.8867,123.0577,122.7607,122.7697,2350.0
2017-11-28 10:00:00,136.33,136.41,136.18,136.34,29839.0,122.6977,122.7697,122.5627,122.7067,29839.0
2017-11-28 10:05:00,136.37,136.46,136.08,136.24,9852.0,122.7337,122.8147,122.4727,122.6167,9852.0
2017-11-28 10:10:00,136.31,136.31,136.16,136.17,6218.0,122.6797,122.6797,122.5447,122.5537,6218.0
2017-11-28 10:15:00,136.2,136.45,136.15,136.15,23503.0,122.5807,122.8057,122.5357,122.5357,23503.0
2017-11-28 10:20:00,136.28,136.59,136.25,136.54,3332.0,122.6527,122.9317,122.6257,122.8867,3332.0
2017-11-28 10:25:00,136.51,136.6,136.41,136.46,5456.0,122.8597,122.9407,122.7697,122.8147,5456.0
2017-11-28 10:30:00,136.46,136.5,136.26,136.27,3800.0,122.8147,122.8507,122.6347,122.6437,3800.0
2017-11-28 10:35:00,136.32,136.61,136.32,136.58,7824.0,122.6887,122.9497,122.6887,122.9227,7824.0
2017-11-28 10:40:00,136.62,136.69,136.51,136.53,4756.0,122.9587,123.0217,122.8597,122.8777,4756.0
2017-11-28 10:45:00,136.55,136.6,136.51,136.57,3405.0,122.8957,122.9407,122.8597,122.9137,3405.0
2017-11-28 10:50:00,136.53,136.76,136.52,136.76,2627.0,122.8777,123.0847,122.8687,123.0847,2627.0
2017-11-28 10:55:00,136.76,136.77,136.64,136.68,7174.0,123.0847,123.0937,122.9767,123.0127,7174.0
2017-11-28 11:00:00,136.75,136.9,136.75,136.87,2389.0,123.0757,123.2107,123.0757,123.1837,2389.0
2017-11-28 11:05:00,136.98,136.98,136.82,136.83,2956.0,123.2827,123.2827,123.1387,123.1477,2956.0
2017-11-28 11:10:00,136.85,136.85,136.48,136.51,11340.0,123.1657,123.1657,122.8327,122.8597,11340.0
2017-11-28 11:15:00,136.59,136.72,136.59,136.68,3750.0,122.9317,123.0487,122.9317,123.0127,3750.0
2017-11-28 11:20:00,136.69,136.76,136.58,136.7,6831.0,123.0217,123.0847,122.9227,123.0307,6831.0
2017-11-28 11:25:00,136.79,136.84,136.72,136.81,3000.0,123.1117,123.1567,123.0487,123.1297,3000.0
2017-11-28 11:30:00,136.79,136.8,136.69,136.69,1450.0,123.1117,123.1207,123.0217,123.0217,1450.0
2017-11-28 11:35:00,136.69,136.89,136.62,136.83,5102.0,123.0217,123.2017,122.9587,123.1477,5102.0
2017-11-28 11:40:00,136.83,136.89,136.83,136.87,2100.0,123.1477,123.2017,123.1477,123.1837,2100.0
2017-11-28 11:45:00,136.84,136.85,136.65,136.73,8099.0,123.1567,123.1657,122.9857,123.0577,8099.0
2017-11-28 11:50:00,136.73,136.73,136.38,136.47,14188.0,123.0577,123.0577,122.7427,122.8237,14188.0
2017-11-28 11:55:00,136.43,136.46,136.3,136.44,9698.0,122.7877,122.8147,122.6707,122.7967,9698.0
2017-11-28 12:00:00,136.44,136.55,136.44,136.49,4871.0,122.7967,122.8957,122.7967,122.8417,4871.0
2017-11-28 12:05:00,136.49,136.59,136.42,136.48,10971.0,122.8417,122.9317,122.7787,122.8327,10971.0
2017-11-28 12:10:00,136.53,136.55,136.05,136.1,15783.0,122.8777,122.8957,122.4457,122.4907,15783.0
2017-11-28 12:15:00,136.05,136.32,135.9,136.24,15121.0,122.4457,122.6887,122.3107,122.6167,15121.0
2017-11-28 12:20:00,136.21,136.23,136.12,136.17,6207.0,122.5897,122.6077,122.5087,122.5537,6207.0
2017-11-28 12:25:00,136.29,136.37,136.14,136.16,2035.0,122.6617,122.7337,122.5267,122.5447,2035.0
2017-11-28 12:30:00,136.16,136.23,136.13,136.17,7402.0,122.5447,122.6077,122.5177,122.5537,7402.0
2017-11-28 12:35:00,136.19,136.31,136.08,136.31,3881.0,122.5717,122.6797,122.4727,122.6797,3881.0
2017-11-28 12:40:00,136.31,136.48,136.3,136.45,2440.0,122.6797,122.8327,122.6707,122.8057,2440.0
2017-11-28 12:45:00,136.45,136.45,136.3,136.35,4000.0,122.8057,122.8057,122.6707,122.7157,4000.0
2017-11-28 12:50:00,136.36,136.46,136.33,136.46,2315.0,122.7247,122.8147,122.6977,122.8147,2315.0
2017-11-28 12:55:00,136.48,136.66,136.48,136.65,4859.0,122.8327,122.9947,122.8327,122.9857,4859.0
2017-11-28 13:00:00,136.63,137.06,136.63,136.84,10572.0,122.9677,123.3547,122.9677,123.1567,10572.0
2017-11-28 13:05:00,136.84,136.99,136.78,136.85,8023.0,123.1567,123.2917,123.1027,123.1657,8023.0
2017-11-28 13:10:00,136.86,136.94,136.8,136.94,2612.0,123.1747,123.2467,123.1207,123.2467,2612.0
2017-11-28 13:15:00,136.94,136.99,136.88,136.99,2877.0,123.2467,123.2917,123.1927,123.2917,2877.0
2017-11-28 13:20:00,136.99,136.99,136.69,136.74,3928.0,123.2917,123.2917,123.0217,123.0667,3928.0
2017-11-28 13:25:00,136.72,136.86,136.71,136.81,1859.0,123.0487,123.1747,123.0397,123.1297,1859.0
2017-11-28 13:30:00,136.8,136.94,136.79,136.94,3751.0,123.1207,123.2467,123.1117,123.2467,3751.0
2017-11-28 13:35:00,136.93,136.95,136.85,136.95,2800.0,123.2377,123.2557,123.1657,123.2557,2800.0
2017-11-28 13:40:00,136.91,137.0,136.84,136.99,4348.0,123.2197,123.3007,123.1567,123.2917,4348.0
2017-11-28 13:45:00,137.03,137.03,136.78,136.86,3102.0,123.3277,123.3277,123.1027,123.1747,3102.0
2017-11-28 13:50:00,136.78,136.9,136.5,136.5,4891.0,123.1027,123.2107,122.8507,122.8507,4891.0
2017-11-28 13:55:00,136.51,136.51,136.14,136.29,4790.0,122.8597,122.8597,122.5267,122.6617,4790.0
2017-11-28 14:00:00,136.24,136.29,136.06,136.25,7340.0,122.6167,122.6617,122.4547,122.6257,7340.0
2017-11-28 14:05:00,136.18,136.59,136.18,136.53,3349.0,122.5627,122.9317,122.5627,122.8777,3349.0
2017-11-28 14:10:00,136.59,136.59,136.44,136.44,2150.0,122.9317,122.9317,122.7967,122.7967,2150.0
2017-11-28 14:15:00,136.48,136.49,136.4,136.46,2900.0,122.8327,122.8417,122.7607,122.8147,2900.0
2017-11-28 14:20:00,136.47,136.59,136.46,136.59,1282.0,122.8237,122.9317,122.8147,122.9317,1282.0
2017-11-28 14:25:00,136.69,136.71,136.59,136.59,1200.0,123.0217,123.0397,122.9317,122.9317,1200.0
2017-11-28 14:30:00,136.61,136.81,136.61,136.8,3502.0,122.9497,123.1297,122.9497,123.1207,3502.0
2017-11-28 14:35:00,136.84,136.84,136.66,136.74,1931.0,123.1567,123.1567,122.9947,123.0667,1931.0
2017-11-28 14:40:00,136.69,136.76,136.6,136.72,2700.0,123.0217,123.0847,122.9407,123.0487,2700.0
2017-11-28 14:45:00,136.78,136.86,136.73,136.77,3000.0,123.1027,123.1747,123.0577,123.0937,3000.0
2017-11-28 14:50:00,136.73,136.96,136.71,136.86,3587.0,123.0577,123.2647,123.0397,123.1747,3587.0
2017-11-28 14:55:00,136.86,136.9,136.68,136.9,3400.0,123.1747,123.2107,123.0127,123.2107,3400.0
2017-11-28 15:00:00,136.9,136.9,136.73,136.82,2833.0,123.2107,123.2107,123.0577,123.1387,2833.0
2017-11-28 15:05:00,136.82,137.0,136.74,136.91,4125.0,123.1387,123.3007,123.0667,123.2197,4125.0
2017-11-28 15:10:00,136.92,137.03,136.89,137.0,3486.0,123.2287,123.3277,123.2017,123.3007,3486.0
2017-11-28 15:15:00,137.04,137.08,136.97,137.08,4462.0,123.3367,123.3727,123.2737,123.3727,4462.0
2017-11-28 15:20:00,137.09,137.1,136.97,137.01,3767.0,123.3817,123.3907,123.2737,123.3097,3767.0
2017-11-28 15:25:00,136.95,136.99,136.83,136.89,5250.0,123.2557,123.2917,123.1477,123.2017,5250.0
2017-11-28 15:30:00,136.9,136.96,136.88,136.91,4737.0,123.2107,123.2647,123.1927,123.2197,4737.0
2017-11-28 15:35:00,136.9,136.91,136.75,136.81,8169.0,123.2107,123.2197,123.0757,123.1297,8169.0
2017-11-28 15:40:00,136.79,136.95,136.79,136.92,8591.0,123.1117,123.2557,123.1117,123.2287,8591.0
2017-11-28 15:45:00,136.96,136.97,136.76,136.82,7420.0,123.2647,123.2737,123.0847,123.1387,7420.0
2017-11-28 15:50:00,136.81,136.96,136.78,136.92,11839.0,123.1297,123.2647,123.1027,123.2287,11839.0
2017-11-28 15:55:00,136.93,136.98,136.77,136.89,32378.0,123.2377,123.2827,123.0937,123.2017,32378.0
2017-11-29 09:30:00,137.17,137.17,136.61,136.69,21961.0,123.4537,123.4537,122.9497,123.0217,21961.0
2017-11-29 09:35:00,136.85,136.88,136.32,136.32,4686.0,123.1657,123.1927,122.6887,122.6887,4686.0
2017-11-29 09:40:00,136.41,136.49,136.19,136.25,5475.0,122.7697,122.8417,122.5717,122.6257,5475.0
2017-11-29 09:45:00,136.42,136.42,136.12,136.21,7640.0,122.7787,122.7787,122.5087,122.5897,7640.0
2017-11-29 09:50:00,136.17,136.29,136.08,136.18,10573.0,122.5537,122.6617,122.4727,122.5627,10573.0
2017-11-29 09:55:00,136.19,136.39,136.09,136.38,9797.0,122.5717,122.7517,122.4817,122.7427,9797.0
2017-11-29 10:00:00,136.3,136.3,136.07,136.13,8362.0,122.6707,122.6707,122.4637,122.5177,8362.0
2017-11-29 10:05:00,136.12,136.12,135.94,135.97,2581.0,122.5087,122.5087,122.3467,122.3737,2581.0
2017-11-29 10:10:00,136.01,136.01,135.71,135.71,6142.0,122.4097,122.4097,122.1397,122.1397,6142.0
2017-11-29 10:15:00,135.63,135.63,135.13,135.25,17562.0,122.0677,122.0677,121.6177,121.7257,17562.0
2017-11-29 10:20:00,135.21,135.26,134.25,134.45,43855.0,121.6897,121.7347,120.8257,121.0057,43855.0
2017-11-29 10:25:00,134.39,134.39,133.34,133.37,27064.0,120.9517,120.9517,120.0067,120.0337,27064.0
2017-11-29 10:30:00,133.45,133.63,133.3,133.47,21472.0,120.1057,120.2677,119.9707,120.1237,21472.0
2017-11-29 10:35:00,133.41,133.82,133.29,133.82,15470.0,120.0697,120.4387,119.9617,120.4387,15470.0
2017-11-29 10:40:00,133.86,134.36,133.79,134.25,15528.0,120.4747,120.9247,120.4117,120.8257,15528.0
2017-11-29 10:45:00,134.2,134.27,133.86,134.06,4453.0,120.7807,120.8437,120.4747,120.6547,4453.0
2017-11-29 10:50:00,134.06,134.2,133.89,134.06,5347.0,120.6547,120.7807,120.5017,120.6547,5347.0
2017-11-29 10:55:00,134.1,134.22,133.92,133.92,6188.0,120.6907,120.7987,120.5287,120.5287,6188.0
2017-11-29 11:00:00,133.9,134.07,133.87,134.07,3121.0,120.5107,120.6637,120.4837,120.6637,3121.0
2017-11-29 11:05:00,134.1,134.22,133.91,134.06,8317.0,120.6907,120.7987,120.5197,120.6547,8317.0
2017-11-29 11:10:00,134.06,134.1,133.87,133.95,29965.0,120.6547,120.6907,120.4837,120.5557,29965.0
2017-11-29 11:15:00,133.94,134.01,133.81,134.01,11944.0,120.5467,120.6097,120.4297,120.6097,11944.0
2017-11-29 11:20:00,134.0,134.0,133.7,133.83,8130.0,120.6007,120.6007,120.3307,120.4477,8130.0
2017-11-29 11:25:00,133.73,133.73,133.47,133.66,18446.0,120.3577,120.3577,120.1237,120.2947,18446.0
2017-11-29 11:30:00,133.67,133.78,133.47,133.52,15986.0,120.3037,120.4027,120.1237,120.1687,15986.0
2017-11-29 11:35:00,133.57,133.59,133.37,133.46,10717.0,120.2137,120.2317,120.0337,120.1147,10717.0
2017-11-29 11:40:00,133.52,133.52,132.9,132.97,15313.0,120.1687,120.1687,119.6107,119.6737,15313.0
2017-11-29 11:45:00,132.97,132.97,132.65,132.84,9764.0,119.6737,119.6737,119.3857,119.5567,9764.0
2017-11-29 11:50:00,132.79,132.82,132.18,132.22,12986.0,119.5117,119.5387,118.9627,118.9987,12986.0
2017-11-29 11:55:00,132.21,132.27,131.64,131.87,17536.0,118.9897,119.0437,118.4767,118.6837,17536.0
2017-11-29 12:00:00,132.04,132.04,131.46,131.54,19080.0,118.8367,118.8367,118.3147,118.3867,19080.0
2017-11-29 12:05:00,131.64,131.64,131.25,131.27,17470.0,118.4767,118.4767,118.1257,118.1437,17470.0
2017-11-29 12:10:00,131.28,131.71,131.0,131.01,23593.0,118.1527,118.5397,117.9007,117.9097,23593.0
2017-11-29 12:15:00,131.01,131.13,130.63,130.83,50782.0,117.9097,118.0177,117.5677,117.7477,50782.0
2017-11-29 12:20:00,130.77,131.62,130.77,131.62,32837.0,117.6937,118.4587,117.6937,118.4587,32837.0
2017-11-29 12:25:00,131.58,131.7,130.77,131.21,23880.0,118.4227,118.5307,117.6937,118.0897,23880.0
2017-11-29 12:30:00,131.11,131.34,131.0,131.28,22312.0,117.9997,118.2067,117.9007,118.1527,22312.0
2017-11-29 12:35:00,131.16,131.65,131.03,131.39,28966.0,118.0447,118.4857,117.9277,118.2517,28966.0
2017-11-29 12:40:00,131.36,131.5,131.11,131.43,21844.0,118.2247,118.3507,117.9997,118.2877,21844.0
2017-11-29 12:45:00,131.33,131.52,131.23,131.43,22731.0,118.1977,118.3687,118.1077,118.2877,22731.0
2017-11-29 12:50:00,131.41,132.02,131.25,131.88,24818.0,118.2697,118.8187,118.1257,118.6927,24818.0
2017-11-29 12:55:00,131.91,132.15,131.53,132.01,14893.0,118.7197,118.9357,118.3777,118.8097,14893.0
2017-11-29 13:00:00,132.01,132.26,131.85,131.97,18212.0,118.8097,119.0347,118.6657,118.7737,18212.0
2017-11-29 13:05:00,132.01,132.08,131.54,131.54,12828.0,118.8097,118.8727,118.3867,118.3867,12828.0
2017-11-29 13:10:00,131.69,131.81,131.5,131.5,7350.0,118.5217,118.6297,118.3507,118.3507,7350.0
2017-11-29 13:15:00,131.51,131.64,131.37,131.63,4810.0,118.3597,118.4767,118.2337,118.4677,4810.0
2017-11-29 13:20:00,131.65,132.03,131.6,131.94,10460.0,118.4857,118.8277,118.4407,118.7467,10460.0
2017-11-29 13:25:00,131.95,132.07,131.89,132.07,4386.0,118.7557,118.8637,118.7017,118.8637,4386.0
2017-11-29 13:30:00,132.09,132.23,132.05,132.23,5436.0,118.8817,119.0077,118.8457,119.0077,5436.0
2017-11-29 13:35:00,132.4,132.52,132.31,132.52,3693.0,119.1607,119.2687,119.0797,119.2687,3693.0
2017-11-29 13:40:00,132.48,132.55,132.32,132.46,6340.0,119.2327,119.2957,119.0887,119.2147,6340.0
2017-11-29 13:45:00,132.48,132.56,132.32,132.53,8565.0,119.2327,119.3047,119.0887,119.2777,8565.0
2017-11-29 13:50:00,132.59,132.59,132.37,132.44,7825.0,119.3317,119.3317,119.1337,119.1967,7825.0
2017-11-29 13:55:00,132.41,132.67,132.41,132.63,8215.0,119.1697,119.4037,119.1697,119.3677,8215.0
2017-11-29 14:00:00,132.73,132.87,132.1,132.12,16659.0,119.4577,119.5837,118.8907,118.9087,16659.0
2017-11-29 14:05:00,132.1,132.33,132.1,132.13,4707.0,118.8907,119.0977,118.8907,118.9177,4707.0
2017-11-29 14:10:00,132.16,132.29,131.96,132.09,20263.0,118.9447,119.0617,118.7647,118.8817,20263.0
2017-11-29 14:15:00,132.2,132.2,131.99,132.05,7120.0,118.9807,118.9807,118.7917,118.8457,7120.0
2017-11-29 14:20:00,132.05,132.09,131.77,131.86,13956.0,118.8457,118.8817,118.5937,118.6747,13956.0
2017-11-29 14:25:00,131.95,132.24,131.95,132.24,6776.0,118.7557,119.0167,118.7557,119.0167,6776.0
2017-11-29 14:30:00,132.23,132.28,132.08,132.28,7666.0,119.0077,119.0527,118.8727,119.0527,7666.0
2017-11-29 14:35:00,132.25,132.32,132.23,132.32,5293.0,119.0257,119.0887,119.0077,119.0887,5293.0
2017-11-29 14:40:00,132.35,132.44,132.14,132.2,8941.0,119.1157,119.1967,118.9267,118.9807,8941.0
2017-11-29 14:45:00,132.21,132.26,132.08,132.17,9376.0,118.9897,119.0347,118.8727,118.9537,9376.0
2017-11-29 14:50:00,132.15,132.21,131.95,131.95,8265.0,118.9357,118.9897,118.7557,118.7557,8265.0
2017-11-29 14:55:00,131.93,132.07,131.77,131.78,11035.0,118.7377,118.8637,118.5937,118.6027,11035.0
2017-11-29 15:00:00,131.82,131.87,131.44,131.76,14329.0,118.6387,118.6837,118.2967,118.5847,14329.0
2017-11-29 15:05:00,131.77,131.86,131.58,131.69,15011.0,118.5937,118.6747,118.4227,118.5217,15011.0
2017-11-29 15:10:00,131.74,131.79,131.5,131.57,13489.0,118.5667,118.6117,118.3507,118.4137,13489.0
2017-11-29 15:15:00,131.56,131.58,131.35,131.36,12940.0,118.4047,118.4227,118.2157,118.2247,12940.0
2017-11-29 15:20:00,131.36,131.86,131.34,131.85,12898.0,118.2247,118.6747,118.2067,118.6657,12898.0
2017-11-29 15:25:00,131.83,132.02,131.79,131.94,15283.0,118.6477,118.8187,118.6117,118.7467,15283.0
2017-11-29 15:30:00,131.94,132.02,131.85,131.93,19989.0,118.7467,118.8187,118.6657,118.7377,19989.0
2017-11-29 15:35:00,131.93,131.93,131.57,131.69,15755.0,118.7377,118.7377,118.4137,118.5217,15755.0
2017-11-29 15:40:00,131.68,131.73,131.58,131.62,24566.0,118.5127,118.5577,118.4227,118.4587,24566.0
2017-11-29 15:45:00,131.63,131.77,131.55,131.77,23476.0,118.4677,118.5937,118.3957,118.5937,23476.0
2017-11-29 15:50:00,131.79,131.96,131.79,131.96,25752.0,118.6117,118.7647,118.6117,118.7647,25752.0
2017-11-29 15:55:00,131.95,132.09,131.68,131.92,83021.0,118.7557,118.8817,118.5127,118.7287,83021.0
2017-11-30 09:30:00,132.03,132.97,132.03,132.5,31638.0,118.8277,119.6737,118.8277,119.2507,31638.0
2017-11-30 09:35:00,132.43,132.85,132.02,132.02,18029.0,119.1877,119.5657,118.8187,118.8187,18029.0
2017-11-30 09:40:00,132.05,132.68,131.76,132.68,13370.0,118.8457,119.4127,118.5847,119.4127,13370.0
2017-11-30 09:45:00,132.54,133.23,132.26,133.23,12607.0,119.2867,119.9077,119.0347,119.9077,12607.0
2017-11-30 09:50:00,133.21,133.21,132.4,132.48,8640.0,119.8897,119.8897,119.1607,119.2327,8640.0
2017-11-30 09:55:00,132.48,132.72,132.15,132.42,6823.0,119.2327,119.4487,118.9357,119.1787,6823.0
2017-11-30 10:00:00,132.43,132.74,132.28,132.57,12987.0,119.1877,119.4667,119.0527,119.3137,12987.0
2017-11-30 10:05:00,132.64,132.71,132.4,132.45,13541.0,119.3767,119.4397,119.1607,119.2057,13541.0
2017-11-30 10:10:00,132.4,132.65,132.34,132.5,21324.0,119.1607,119.3857,119.1067,119.2507,21324.0
2017-11-30 10:15:00,132.49,132.72,132.3,132.72,20279.0,119.2417,119.4487,119.0707,119.4487,20279.0
2017-11-30 10:20:00,132.6,133.07,132.59,133.07,44585.0,119.3407,119.7637,119.3317,119.7637,44585.0
2017-11-30 10:25:00,133.0,133.19,132.95,133.13,33311.0,119.7007,119.8717,119.6557,119.8177,33311.0
2017-11-30 10:30:00,133.23,133.9,133.23,133.83,25747.0,119.9077,120.5107,119.9077,120.4477,25747.0
2017-11-30 10:35:00,133.83,134.19,133.82,133.94,31633.0,120.4477,120.7717,120.4387,120.5467,31633.0
2017-11-30 10:40:00,133.91,133.91,133.26,133.26,19665.0,120.5197,120.5197,119.9347,119.9347,19665.0
2017-11-30 10:45:00,133.43,133.62,133.29,133.36,12734.0,120.0877,120.2587,119.9617,120.0247,12734.0
2017-11-30 10:50:00,133.36,133.41,133.11,133.31,9455.0,120.0247,120.0697,119.7997,119.9797,9455.0
2017-11-30 10:55:00,133.27,133.36,133.01,133.36,16287.0,119.9437,120.0247,119.7097,120.0247,16287.0
2017-11-30 11:00:00,133.44,133.63,133.37,133.47,15719.0,120.0967,120.2677,120.0337,120.1237,15719.0
2017-11-30 11:05:00,133.52,133.54,133.39,133.45,8759.0,120.1687,120.1867,120.0517,120.1057,8759.0
2017-11-30 11:10:00,133.45,133.65,133.4,133.65,2936.0,120.1057,120.2857,120.0607,120.2857,2936.0
2017-11-30 11:15:00,133.68,133.7,133.39,133.42,8560.0,120.3127,120.3307,120.0517,120.0787,8560.0
2017-11-30 11:20:00,133.42,133.62,133.3,133.38,5700.0,120.0787,120.2587,119.9707,120.0427,5700.0
2017-11-30 11:25:00,133.39,133.45,133.2,133.26,4000.0,120.0517,120.1057,119.8807,119.9347,4000.0
2017-11-30 11:30:00,133.31,133.39,133.25,133.39,4515.0,119.9797,120.0517,119.9257,120.0517,4515.0
2017-11-30 11:35:00,133.44,133.56,133.4,133.56,6157.0,120.0967,120.2047,120.0607,120.2047,6157.0
2017-11-30 11:40:00,133.57,133.57,133.33,133.39,10546.0,120.2137,120.2137,119.9977,120.0517,10546.0
2017-11-30 11:45:00,133.44,133.67,133.43,133.67,11278.0,120.0967,120.3037,120.0877,120.3037,11278.0
2017-11-30 11:50:00,133.67,134.19,133.67,133.96,9530.0,120.3037,120.7717,120.3037,120.5647,9530.0
2017-11-30 11:55:00,134.05,134.17,134.05,134.17,4100.0,120.6457,120.7537,120.6457,120.7537,4100.0
2017-11-30 12:00:00,134.19,134.35,134.16,134.3,2410.0,120.7717,120.9157,120.7447,120.8707,2410.0
2017-11-30 12:05:00,134.31,134.63,134.27,134.32,13717.0,120.8797,121.1677,120.8437,120.8887,13717.0
2017-11-30 12:10:00,134.39,134.42,133.74,133.81,24769.0,120.9517,120.9787,120.3667,120.4297,24769.0
2017-11-30 12:15:00,133.89,133.99,133.86,133.97,2500.0,120.5017,120.5917,120.4747,120.5737,2500.0
2017-11-30 12:20:00,134.03,134.25,133.96,134.2,5351.0,120.6277,120.8257,120.5647,120.7807,5351.0
2017-11-30 12:25:00,134.17,134.41,134.11,134.31,5029.0,120.7537,120.9697,120.6997,120.8797,5029.0
2017-11-30 12:30:00,134.34,134.5,134.2,134.2,9184.0,120.9067,121.0507,120.7807,120.7807,9184.0
2017-11-30 12:35:00,134.18,134.28,134.06,134.17,10729.0,120.7627,120.8527,120.6547,120.7537,10729.0
2017-11-30 12:40:00,134.22,134.25,134.08,134.19,3955.0,120.7987,120.8257,120.6727,120.7717,3955.0
2017-11-30 12:45:00,134.25,134.55,134.19,134.55,4337.0,120.8257,121.0957,120.7717,121.0957,4337.0
2017-11-30 12:50:00,134.5,134.55,134.28,134.28,5752.0,121.0507,121.0957,120.8527,120.8527,5752.0
2017-11-30 12:55:00,134.18,134.3,134.14,134.14,6134.0,120.7627,120.8707,120.7267,120.7267,6134.0
2017-11-30 13:00:00,134.09,134.25,134.0,134.06,5163.0,120.6817,120.8257,120.6007,120.6547,5163.0
2017-11-30 13:05:00,134.13,134.14,133.81,134.13,8851.0,120.7177,120.7267,120.4297,120.7177,8851.0
2017-11-30 13:10:00,134.18,134.34,134.12,134.26,3270.0,120.7627,120.9067,120.7087,120.8347,3270.0
2017-11-30 13:15:00,134.39,134.48,134.19,134.24,7279.0,120.9517,121.0327,120.7717,120.8167,7279.0
2017-11-30 13:20:00,134.19,134.36,134.19,134.25,2300.0,120.7717,120.9247,120.7717,120.8257,2300.0
2017-11-30 13:25:00,134.31,134.47,134.15,134.28,5226.0,120.8797,121.0237,120.7357,120.8527,5226.0
2017-11-30 13:30:00,134.36,134.37,134.21,134.32,3000.0,120.9247,120.9337,120.7897,120.8887,3000.0
2017-11-30 13:35:00,134.36,134.43,134.31,134.4,5012.0,120.9247,120.9877,120.8797,120.9607,5012.0
2017-11-30 13:40:00,134.34,134.37,133.83,133.88,6703.0,120.9067,120.9337,120.4477,120.4927,6703.0
2017-11-30 13:45:00,133.97,134.2,133.96,134.13,2507.0,120.5737,120.7807,120.5647,120.7177,2507.0
2017-11-30 13:50:00,134.11,134.38,134.09,134.38,2800.0,120.6997,120.9427,120.6817,120.9427,2800.0
2017-11-30 13:55:00,134.43,134.43,134.12,134.32,9086.0,120.9877,120.9877,120.7087,120.8887,9086.0
2017-11-30 14:00:00,134.31,134.5,134.23,134.5,3877.0,120.8797,121.0507,120.8077,121.0507,3877.0
2017-11-30 14:05:00,134.46,134.52,134.2,134.2,6818.0,121.0147,121.0687,120.7807,120.7807,6818.0
2017-11-30 14:10:00,134.23,134.6,134.23,134.56,10142.0,120.8077,121.1407,120.8077,121.1047,10142.0
2017-11-30 14:15:00,134.6,134.6,134.36,134.45,11680.0,121.1407,121.1407,120.9247,121.0057,11680.0
2017-11-30 14:20:00,134.42,134.56,134.42,134.55,4854.0,120.9787,121.1047,120.9787,121.0957,4854.0
2017-11-30 14:25:00,134.54,134.81,134.54,134.73,6073.0,121.0867,121.3297,121.0867,121.2577,6073.0
2017-11-30 14:30:00,134.7,134.73,134.61,134.64,9709.0,121.2307,121.2577,121.1497,121.1767,9709.0
2017-11-30 14:35:00,134.57,134.57,134.29,134.37,7316.0,121.1137,121.1137,120.8617,120.9337,7316.0
2017-11-30 14:40:00,134.43,134.43,134.25,134.31,11341.0,120.9877,120.9877,120.8257,120.8797,11341.0
2017-11-30 14:45:00,134.33,134.38,134.24,134.25,9494.0,120.8977,120.9427,120.8167,120.8257,9494.0
2017-11-30 14:50:00,134.24,134.3,134.21,134.21,2300.0,120.8167,120.8707,120.7897,120.7897,2300.0
2017-11-30 14:55:00,134.23,134.43,134.23,134.41,3896.0,120.8077,120.9877,120.8077,120.9697,3896.0
2017-11-30 15:00:00,134.37,134.47,134.22,134.22,4655.0,120.9337,121.0237,120.7987,120.7987,4655.0
2017-11-30 15:05:00,134.2,134.21,133.95,134.0,11076.0,120.7807,120.7897,120.5557,120.6007,11076.0
2017-11-30 15:10:00,134.03,134.22,133.98,134.18,11584.0,120.6277,120.7987,120.5827,120.7627,11584.0
2017-11-30 15:15:00,134.13,134.21,134.05,134.05,7335.0,120.7177,120.7897,120.6457,120.6457,7335.0
2017-11-30 15:20:00,134.04,134.15,133.98,134.01,16153.0,120.6367,120.7357,120.5827,120.6097,16153.0
2017-11-30 15:25:00,134.03,134.21,134.03,134.18,7447.0,120.6277,120.7897,120.6277,120.7627,7447.0
2017-11-30 15:30:00,134.18,134.21,134.11,134.16,13632.0,120.7627,120.7897,120.6997,120.7447,13632.0
2017-11-30 15:35:00,134.17,134.25,133.97,134.0,15243.0,120.7537,120.8257,120.5737,120.6007,15243.0
2017-11-30 15:40:00,134.01,134.28,134.01,134.2,12354.0,120.6097,120.8527,120.6097,120.7807,12354.0
2017-11-30 15:45:00,134.19,134.5,134.06,134.5,13176.0,120.7717,121.0507,120.6547,121.0507,13176.0
2017-11-30 15:50:00,134.5,134.56,134.4,134.55,41065.0,121.0507,121.1047,120.9607,121.0957,41065.0
2017-11-30 15:55:00,134.52,134.53,134.21,134.33,54843.0,121.0687,121.0777,120.7897,120.8977,54843.0
2017-12-01 09:30:00,134.86,135.04,134.4,134.69,33442.0,121.3747,121.5367,120.9607,121.2217,33442.0
2017-12-01 09:35:00,134.57,135.4,134.5,135.09,13877.0,121.1137,121.8607,121.0507,121.5817,13877.0
2017-12-01 09:40:00,134.93,134.93,133.9,133.9,9585.0,121.4377,121.4377,120.5107,120.5107,9585.0
2017-12-01 09:45:00,133.84,133.93,133.35,133.5,8628.0,120.4567,120.5377,120.0157,120.1507,8628.0
2017-12-01 09:50:00,133.5,133.62,133.27,133.27,5255.0,120.1507,120.2587,119.9437,119.9437,5255.0
2017-12-01 09:55:00,133.28,133.36,133.02,133.27,7600.0,119.9527,120.0247,119.7187,119.9437,7600.0
2017-12-01 10:00:00,133.27,133.4,133.18,133.18,11744.0,119.9437,120.0607,119.8627,119.8627,11744.0
2017-12-01 10:05:00,133.22,133.32,133.17,133.19,4200.0,119.8987,119.9887,119.8537,119.8717,4200.0
2017-12-01 10:10:00,133.18,133.39,133.09,133.34,9212.0,119.8627,120.0517,119.7817,120.0067,9212.0
2017-12-01 10:15:00,133.3,133.57,133.3,133.53,11116.0,119.9707,120.2137,119.9707,120.1777,11116.0
2017-12-01 10:20:00,133.56,133.75,133.52,133.67,2212.0,120.2047,120.3757,120.1687,120.3037,2212.0
2017-12-01 10:25:00,133.75,133.88,133.69,133.79,5175.0,120.3757,120.4927,120.3217,120.4117,5175.0
2017-12-01 10:30:00,133.87,133.95,133.79,133.79,2461.0,120.4837,120.5557,120.4117,120.4117,2461.0
2017-12-01 10:35:00,133.71,133.71,133.38,133.44,5050.0,120.3397,120.3397,120.0427,120.0967,5050.0
2017-12-01 10:40:00,133.56,133.76,133.45,133.56,1218.0,120.2047,120.3847,120.1057,120.2047,1218.0
2017-12-01 10:45:00,133.51,133.96,133.51,133.84,9895.0,120.1597,120.5647,120.1597,120.4567,9895.0
2017-12-01 10:50:00,133.85,134.0,133.85,133.89,3369.0,120.4657,120.6007,120.4657,120.5017,3369.0
2017-12-01 10:55:00,133.96,133.96,133.73,133.87,4301.0,120.5647,120.5647,120.3577,120.4837,4301.0
2017-12-01 11:00:00,133.92,133.99,133.7,133.74,11471.0,120.5287,120.5917,120.3307,120.3667,11471.0
2017-12-01 11:05:00,133.82,133.86,132.86,133.05,10305.0,120.4387,120.4747,119.5747,119.7457,10305.0
2017-12-01 11:10:00,133.04,133.04,131.75,132.06,36543.0,119.7367,119.7367,118.5757,118.8547,36543.0
2017-12-01 11:15:00,132.04,132.34,131.79,132.2,12386.0,118.8367,119.1067,118.6117,118.9807,12386.0
2017-12-01 11:20:00,132.25,132.44,131.56,131.56,8206.0,119.0257,119.1967,118.4047,118.4047,8206.0
2017-12-01 11:25:00,131.5,131.69,130.65,130.74,37203.0,118.3507,118.5217,117.5857,117.6667,37203.0
2017-12-01 11:30:00,130.87,130.89,130.01,130.56,30602.0,117.7837,117.8017,117.0097,117.5047,30602.0
2017-12-01 11:35:00,130.73,131.1,130.42,131.02,21905.0,117.6577,117.9907,117.3787,117.9187,21905.0
2017-12-01 11:40:00,131.12,131.23,130.66,130.7,16859.0,118.0087,118.1077,117.5947,117.6307,16859.0
2017-12-01 11:45:00,130.73,130.81,130.28,130.3,26284.0,117.6577,117.7297,117.2527,117.2707,26284.0
2017-12-01 11:50:00,130.28,130.71,130.05,130.5,18916.0,117.2527,117.6397,117.0457,117.4507,18916.0
2017-12-01 11:55:00,130.69,131.32,130.39,131.25,11615.0,117.6217,118.1887,117.3517,118.1257,11615.0
2017-12-01 12:00:00,131.31,131.31,130.8,131.15,8890.0,118.1797,118.1797,117.7207,118.0357,8890.0
2017-12-01 12:05:00,131.24,131.55,131.05,131.33,13973.0,118.1167,118.3957,117.9457,118.1977,13973.0
2017-12-01 12:10:00,131.22,131.77,130.97,131.61,17822.0,118.0987,118.5937,117.8737,118.4497,17822.0
2017-12-01 12:15:00,131.61,131.9,131.36,131.47,29044.0,118.4497,118.7107,118.2247,118.3237,29044.0
2017-12-01 12:20:00,131.64,131.64,131.33,131.46,9117.0,118.4767,118.4767,118.1977,118.3147,9117.0
2017-12-01 12:25:00,131.64,131.64,131.32,131.32,10756.0,118.4767,118.4767,118.1887,118.1887,10756.0
2017-12-01 12:30:00,131.48,131.52,131.35,131.4,4950.0,118.3327,118.3687,118.2157,118.2607,4950.0
2017-12-01 12:35:00,131.4,131.64,131.18,131.26,10732.0,118.2607,118.4767,118.0627,118.1347,10732.0
2017-12-01 12:40:00,131.32,131.45,131.16,131.45,9769.0,118.1887,118.3057,118.0447,118.3057,9769.0
2017-12-01 12:45:00,131.48,131.9,131.48,131.84,9888.0,118.3327,118.7107,118.3327,118.6567,9888.0
2017-12-01 12:50:00,131.86,132.0,131.66,131.73,8607.0,118.6747,118.8007,118.4947,118.5577,8607.0
2017-12-01 12:55:00,131.77,131.86,131.59,131.83,6912.0,118.5937,118.6747,118.4317,118.6477,6912.0
2017-12-01 13:00:00,131.81,131.81,131.3,131.74,6295.0,118.6297,118.6297,118.1707,118.5667,6295.0
2017-12-01 13:05:00,131.67,131.81,131.58,131.62,6462.0,118.5037,118.6297,118.4227,118.4587,6462.0
2017-12-01 13:10:00,131.64,131.76,131.5,131.65,5950.0,118.4767,118.5847,118.3507,118.4857,5950.0
2017-12-01 13:15:00,131.59,131.59,131.46,131.58,2712.0,118.4317,118.4317,118.3147,118.4227,2712.0
2017-12-01 13:20:00,131.65,131.79,131.58,131.58,15012.0,118.4857,118.6117,118.4227,118.4227,15012.0
2017-12-01 13:25:00,131.74,131.81,131.57,131.6,8122.0,118.5667,118.6297,118.4137,118.4407,8122.0
2017-12-01 13:30:00,131.53,132.05,131.53,132.05,6496.0,118.3777,118.8457,118.3777,118.8457,6496.0
2017-12-01 13:35:00,132.09,132.1,131.95,132.1,4055.0,118.8817,118.8907,118.7557,118.8907,4055.0
2017-12-01 13:40:00,132.1,132.1,131.97,132.02,2600.0,118.8907,118.8907,118.7737,118.8187,2600.0
2017-12-01 13:45:00,131.96,131.96,131.8,131.88,2160.0,118.7647,118.7647,118.6207,118.6927,2160.0
2017-12-01 13:50:00,132.02,132.02,131.66,131.95,12680.0,118.8187,118.8187,118.4947,118.7557,12680.0
2017-12-01 13:55:00,131.93,132.13,131.91,131.96,3325.0,118.7377,118.9177,118.7197,118.7647,3325.0
2017-12-01 14:00:00,132.0,132.24,131.97,132.18,1165.0,118.8007,119.0167,118.7737,118.9627,1165.0
2017-12-01 14:05:00,132.19,132.2,131.99,132.09,5500.0,118.9717,118.9807,118.7917,118.8817,5500.0
2017-12-01 14:10:00,132.08,132.24,132.04,132.24,2520.0,118.8727,119.0167,118.8367,119.0167,2520.0
2017-12-01 14:15:00,132.15,132.22,132.08,132.17,4344.0,118.9357,118.9987,118.8727,118.9537,4344.0
2017-12-01 14:20:00,132.12,132.33,132.12,132.33,1730.0,118.9087,119.0977,118.9087,119.0977,1730.0
2017-12-01 14:25:00,132.27,132.38,132.16,132.38,4079.0,119.0437,119.1427,118.9447,119.1427,4079.0
2017-12-01 14:30:00,132.29,132.37,132.14,132.14,2965.0,119.0617,119.1337,118.9267,118.9267,2965.0
2017-12-01 14:35:00,132.14,132.18,132.13,132.18,645.0,118.9267,118.9627,118.9177,118.9627,645.0
2017-12-01 14:40:00,132.14,132.14,131.83,131.83,7135.0,118.9267,118.9267,118.6477,118.6477,7135.0
2017-12-01 14:45:00,131.81,131.86,131.64,131.64,8972.0,118.6297,118.6747,118.4767,118.4767,8972.0
2017-12-01 14:50:00,131.59,131.66,131.56,131.6,4270.0,118.4317,118.4947,118.4047,118.4407,4270.0
2017-12-01 14:55:00,131.66,131.76,131.6,131.7,6315.0,118.4947,118.5847,118.4407,118.5307,6315.0
2017-12-01 15:00:00,131.72,131.84,131.58,131.84,4524.0,118.5487,118.6567,118.4227,118.6567,4524.0
2017-12-01 15:05:00,131.8,131.87,131.71,131.75,4291.0,118.6207,118.6837,118.5397,118.5757,4291.0
2017-12-01 15:10:00,131.76,131.82,131.65,131.67,4458.0,118.5847,118.6387,118.4857,118.5037,4458.0
2017-12-01 15:15:00,131.72,131.81,131.67,131.74,3300.0,118.5487,118.6297,118.5037,118.5667,3300.0
2017-12-01 15:20:00,131.75,131.83,131.69,131.69,6261.0,118.5757,118.6477,118.5217,118.5217,6261.0
2017-12-01 15:25:00,131.68,131.68,131.57,131.62,6510.0,118.5127,118.5127,118.4137,118.4587,6510.0
2017-12-01 15:30:00,131.6,131.74,131.49,131.68,53449.0,118.4407,118.5667,118.3417,118.5127,53449.0
2017-12-01 15:35:00,131.74,131.83,131.67,131.8,32064.0,118.5667,118.6477,118.5037,118.6207,32064.0
2017-12-01 15:40:00,131.79,132.1,131.75,132.06,20101.0,118.6117,118.8907,118.5757,118.8547,20101.0
2017-12-01 15:45:00,132.06,132.09,131.94,132.03,20021.0,118.8547,118.8817,118.7467,118.8277,20021.0
2017-12-01 15:50:00,132.07,132.31,132.07,132.22,63904.0,118.8637,119.0797,118.8637,118.9987,63904.0
2017-12-01 15:55:00,132.22,132.33,132.11,132.14,71188.0,118.9987,119.0977,118.8997,118.9267,71188.0
2017-12-04 09:30:00,133.43,133.9,132.37,132.63,38436.0,120.0877,120.5107,119.1337,119.3677,38436.0
2017-12-04 09:35:00,132.51,132.7,132.08,132.08,9570.0,119.2597,119.4307,118.8727,118.8727,9570.0
2017-12-04 09:40:00,132.04,132.07,131.66,131.96,9692.0,118.8367,118.8637,118.4947,118.7647,9692.0
2017-12-04 09:45:00,131.87,132.42,131.8,131.96,24910.0,118.6837,119.1787,118.6207,118.7647,24910.0
2017-12-04 09:50:00,131.96,132.4,131.77,131.83,13340.0,118.7647,119.1607,118.5937,118.6477,13340.0
2017-12-04 09:55:00,131.83,132.05,131.69,131.99,33135.0,118.6477,118.8457,118.5217,118.7917,33135.0
2017-12-04 10:00:00,132.1,132.46,131.83,132.33,12514.0,118.8907,119.2147,118.6477,119.0977,12514.0
2017-12-04 10:05:00,132.33,132.33,131.86,131.9,17584.0,119.0977,119.0977,118.6747,118.7107,17584.0
2017-12-04 10:10:00,131.97,131.98,130.81,130.81,23952.0,118.7737,118.7827,117.7297,117.7297,23952.0
2017-12-04 10:15:00,130.93,130.96,130.3,130.3,21093.0,117.8377,117.8647,117.2707,117.2707,21093.0
2017-12-04 10:20:00,130.4,130.41,129.62,130.0,55722.0,117.3607,117.3697,116.6587,117.0007,55722.0
2017-12-04 10:25:00,130.0,130.0,129.17,129.58,26965.0,117.0007,117.0007,116.2537,116.6227,26965.0
2017-12-04 10:30:00,129.68,129.81,129.5,129.59,23263.0,116.7127,116.8297,116.5507,116.6317,23263.0
2017-12-04 10:35:00,129.66,130.51,129.66,130.51,20653.0,116.6947,117.4597,116.6947,117.4597,20653.0
2017-12-04 10:40:00,130.5,130.64,130.25,130.3,9512.0,117.4507,117.5767,117.2257,117.2707,9512.0
2017-12-04 10:45:00,130.26,130.55,130.11,130.46,19252.0,117.2347,117.4957,117.0997,117.4147,19252.0
2017-12-04 10:50:00,130.4,130.56,129.75,129.86,18369.0,117.3607,117.5047,116.7757,116.8747,18369.0
2017-12-04 10:55:00,129.78,130.08,129.53,129.91,19113.0,116.8027,117.0727,116.5777,116.9197,19113.0
2017-12-04 11:00:00,129.91,130.01,129.66,129.99,11694.0,116.9197,117.0097,116.6947,116.9917,11694.0
2017-12-04 11:05:00,129.99,130.31,129.84,130.17,14277.0,116.9917,117.2797,116.8567,117.1537,14277.0
2017-12-04 11:10:00,130.11,130.11,129.77,130.03,12370.0,117.0997,117.0997,116.7937,117.0277,12370.0
2017-12-04 11:15:00,130.04,130.46,130.03,130.16,10254.0,117.0367,117.4147,117.0277,117.1447,10254.0
2017-12-04 11:20:00,130.24,130.75,130.2,130.75,22003.0,117.2167,117.6757,117.1807,117.6757,22003.0
2017-12-04 11:25:00,130.73,130.96,130.63,130.76,28818.0,117.6577,117.8647,117.5677,117.6847,28818.0
2017-12-04 11:30:00,130.73,130.79,130.06,130.42,21044.0,117.6577,117.7117,117.0547,117.3787,21044.0
2017-12-04 11:35:00,130.43,130.86,130.36,130.71,10668.0,117.3877,117.7747,117.3247,117.6397,10668.0
2017-12-04 11:40:00,130.76,130.9,130.5,130.5,10458.0,117.6847,117.8107,117.4507,117.4507,10458.0
2017-12-04 11:45:00,130.45,130.59,130.18,130.45,10159.0,117.4057,117.5317,117.1627,117.4057,10159.0
2017-12-04 11:50:00,130.38,130.53,130.19,130.44,9684.0,117.3427,117.4777,117.1717,117.3967,9684.0
2017-12-04 11:55:00,130.46,130.76,130.45,130.53,15636.0,117.4147,117.6847,117.4057,117.4777,15636.0
2017-12-04 12:00:00,130.46,130.78,130.4,130.44,8491.0,117.4147,117.7027,117.3607,117.3967,8491.0
2017-12-04 12:05:00,130.45,130.71,130.44,130.71,17894.0,117.4057,117.6397,117.3967,117.6397,17894.0
2017-12-04 12:10:00,130.65,130.82,130.57,130.8,14761.0,117.5857,117.7387,117.5137,117.7207,14761.0
2017-12-04 12:15:00,130.8,130.83,130.66,130.71,5642.0,117.7207,117.7477,117.5947,117.6397,5642.0
2017-12-04 12:20:00,130.72,130.72,130.41,130.52,20838.0,117.6487,117.6487,117.3697,117.4687,20838.0
2017-12-04 12:25:00,130.47,130.52,130.19,130.19,7036.0,117.4237,117.4687,117.1717,117.1717,7036.0
2017-12-04 12:30:00,130.22,130.3,129.94,130.25,10261.0,117.1987,117.2707,116.9467,117.2257,10261.0
2017-12-04 12:35:00,130.29,130.36,130.13,130.28,8454.0,117.2617,117.3247,117.1177,117.2527,8454.0
2017-12-04 12:40:00,130.28,130.45,130.24,130.42,34394.0,117.2527,117.4057,117.2167,117.3787,34394.0
2017-12-04 12:45:00,130.48,130.49,130.29,130.36,9105.0,117.4327,117.4417,117.2617,117.3247,9105.0
2017-12-04 12:50:00,130.36,130.79,130.35,130.78,3912.0,117.3247,117.7117,117.3157,117.7027,3912.0
2017-12-04 12:55:00,130.75,130.85,130.65,130.79,5583.0,117.6757,117.7657,117.5857,117.7117,5583.0
2017-12-04 13:00:00,130.75,130.82,130.7,130.7,3163.0,117.6757,117.7387,117.6307,117.6307,3163.0
2017-12-04 13:05:00,130.76,130.86,130.56,130.56,6134.0,117.6847,117.7747,117.5047,117.5047,6134.0
2017-12-04 13:10:00,130.55,130.81,130.55,130.81,3186.0,117.4957,117.7297,117.4957,117.7297,3186.0
2017-12-04 13:15:00,130.79,130.85,130.53,130.59,5438.0,117.7117,117.7657,117.4777,117.5317,5438.0
2017-12-04 13:20:00,130.64,130.73,130.51,130.51,6978.0,117.5767,117.6577,117.4597,117.4597,6978.0
2017-12-04 13:25:00,130.56,130.56,130.3,130.35,3616.0,117.5047,117.5047,117.2707,117.3157,3616.0
2017-12-04 13:30:00,130.37,130.47,130.35,130.39,8100.0,117.3337,117.4237,117.3157,117.3517,8100.0
2017-12-04 13:35:00,130.34,130.62,130.34,130.4,6703.0,117.3067,117.5587,117.3067,117.3607,6703.0
2017-12-04 13:40:00,130.35,130.46,130.27,130.45,2555.0,117.3157,117.4147,117.2437,117.4057,2555.0
2017-12-04 13:45:00,130.49,130.51,130.38,130.42,4340.0,117.4417,117.4597,117.3427,117.3787,4340.0
2017-12-04 13:50:00,130.39,130.59,130.39,130.51,4407.0,117.3517,117.5317,117.3517,117.4597,4407.0
2017-12-04 13:55:00,130.51,130.68,130.51,130.65,2669.0,117.4597,117.6127,117.4597,117.5857,2669.0
2017-12-04 14:00:00,130.67,130.67,130.4,130.46,9407.0,117.6037,117.6037,117.3607,117.4147,9407.0
2017-12-04 14:05:00,130.45,130.56,130.44,130.46,6030.0,117.4057,117.5047,117.3967,117.4147,6030.0
2017-12-04 14:10:00,130.41,130.49,130.24,130.29,14787.0,117.3697,117.4417,117.2167,117.2617,14787.0
2017-12-04 14:15:00,130.21,130.32,130.16,130.16,7410.0,117.1897,117.2887,117.1447,117.1447,7410.0
2017-12-04 14:20:00,130.18,130.33,130.17,130.25,17722.0,117.1627,117.2977,117.1537,117.2257,17722.0
2017-12-04 14:25:00,130.26,130.51,130.13,130.51,9113.0,117.2347,117.4597,117.1177,117.4597,9113.0
2017-12-04 14:30:00,130.49,130.55,130.32,130.37,15991.0,117.4417,117.4957,117.2887,117.3337,15991.0
2017-12-04 14:35:00,130.4,130.69,130.4,130.69,8181.0,117.3607,117.6217,117.3607,117.6217,8181.0
2017-12-04 14:40:00,130.67,130.67,130.47,130.62,10029.0,117.6037,117.6037,117.4237,117.5587,10029.0
2017-12-04 14:45:00,130.58,130.67,130.49,130.56,5537.0,117.5227,117.6037,117.4417,117.5047,5537.0
2017-12-04 14:50:00,130.54,130.67,130.5,130.56,4278.0,117.4867,117.6037,117.4507,117.5047,4278.0
2017-12-04 14:55:00,130.56,130.74,130.55,130.61,6420.0,117.5047,117.6667,117.4957,117.5497,6420.0
2017-12-04 15:00:00,130.58,130.63,130.43,130.55,12538.0,117.5227,117.5677,117.3877,117.4957,12538.0
2017-12-04 15:05:00,130.57,130.71,130.57,130.69,16095.0,117.5137,117.6397,117.5137,117.6217,16095.0
2017-12-04 15:10:00,130.7,130.7,130.52,130.55,16247.0,117.6307,117.6307,117.4687,117.4957,16247.0
2017-12-04 15:15:00,130.51,130.62,130.45,130.5,23428.0,117.4597,117.5587,117.4057,117.4507,23428.0
2017-12-04 15:20:00,130.52,130.63,130.5,130.55,13078.0,117.4687,117.5677,117.4507,117.4957,13078.0
2017-12-04 15:25:00,130.59,130.67,130.48,130.52,31182.0,117.5317,117.6037,117.4327,117.4687,31182.0
2017-12-04 15:30:00,130.49,130.49,130.02,130.15,17946.0,117.4417,117.4417,117.0187,117.1357,17946.0
2017-12-04 15:35:00,130.18,130.2,129.82,129.82,17708.0,117.1627,117.1807,116.8387,116.8387,17708.0
2017-12-04 15:40:00,129.81,129.85,129.51,129.63,53458.0,116.8297,116.8657,116.5597,116.6677,53458.0
2017-12-04 15:45:00,129.61,129.68,129.45,129.46,33351.0,116.6497,116.7127,116.5057,116.5147,33351.0
2017-12-04 15:50:00,129.49,129.59,129.43,129.48,26629.0,116.5417,116.6317,116.4877,116.5327,26629.0
2017-12-04 15:55:00,129.49,129.51,129.3,129.31,74321.0,116.5417,116.5597,116.3707,116.3797,74321.0
2017-12-05 09:30:00,128.5,128.51,127.18,127.8,58851.0,115.6507,115.6597,114.4627,115.0207,58851.0
2017-12-05 09:35:00,127.91,128.14,127.63,127.84,36638.0,115.1197,115.3267,114.8677,115.0567,36638.0
2017-12-05 09:40:00,127.93,128.1,127.64,127.9,22208.0,115.1377,115.2907,114.8767,115.1107,22208.0
2017-12-05 09:45:00,127.86,128.43,127.77,128.05,15158.0,115.0747,115.5877,114.9937,115.2457,15158.0
2017-12-05 09:50:00,128.13,128.41,127.76,128.41,40425.0,115.3177,115.5697,114.9847,115.5697,40425.0
2017-12-05 09:55:00,128.32,128.35,128.06,128.2,47003.0,115.4887,115.5157,115.2547,115.3807,47003.0
2017-12-05 10:00:00,128.22,129.63,128.22,129.57,46280.0,115.3987,116.6677,115.3987,116.6137,46280.0
2017-12-05 10:05:00,129.65,129.91,129.24,129.39,19210.0,116.6857,116.9197,116.3167,116.4517,19210.0
2017-12-05 10:10:00,129.41,129.54,129.08,129.3,14812.0,116.4697,116.5867,116.1727,116.3707,14812.0
2017-12-05 10:15:00,129.39,130.24,129.36,129.86,45200.0,116.4517,117.2167,116.4247,116.8747,45200.0
2017-12-05 10:20:00,129.9,130.25,129.55,129.61,34707.0,116.9107,117.2257,116.5957,116.6497,34707.0
2017-12-05 10:25:00,129.58,129.68,129.37,129.41,11996.0,116.6227,116.7127,116.4337,116.4697,11996.0
2017-12-05 10:30:00,129.38,130.02,129.26,129.74,17567.0,116.4427,117.0187,116.3347,116.7667,17567.0
2017-12-05 10:35:00,129.8,130.14,129.8,130.0,14825.0,116.8207,117.1267,116.8207,117.0007,14825.0
2017-12-05 10:40:00,130.0,130.02,129.54,129.87,14512.0,117.0007,117.0187,116.5867,116.8837,14512.0
2017-12-05 10:45:00,129.92,129.93,129.75,129.89,16906.0,116.9287,116.9377,116.7757,116.9017,16906.0
2017-12-05 10:50:00,129.97,130.05,129.72,129.88,14328.0,116.9737,117.0457,116.7487,116.8927,14328.0
2017-12-05 10:55:00,129.94,129.99,129.75,129.86,7778.0,116.9467,116.9917,116.7757,116.8747,7778.0
2017-12-05 11:00:00,129.9,130.0,129.83,129.94,5666.0,116.9107,117.0007,116.8477,116.9467,5666.0
2017-12-05 11:05:00,130.01,130.01,129.84,129.84,2864.0,117.0097,117.0097,116.8567,116.8567,2864.0
2017-12-05 11:10:00,129.82,129.82,129.59,129.59,5500.0,116.8387,116.8387,116.6317,116.6317,5500.0
2017-12-05 11:15:00,129.64,129.9,129.56,129.9,4600.0,116.6767,116.9107,116.6047,116.9107,4600.0
2017-12-05 11:20:00,129.83,129.94,129.74,129.81,4645.0,116.8477,116.9467,116.7667,116.8297,4645.0
2017-12-05 11:25:00,129.81,129.86,129.65,129.65,3652.0,116.8297,116.8747,116.6857,116.6857,3652.0
2017-12-05 11:30:00,129.72,129.73,129.45,129.58,3456.0,116.7487,116.7577,116.5057,116.6227,3456.0
2017-12-05 11:35:00,129.51,129.57,129.43,129.5,2778.0,116.5597,116.6137,116.4877,116.5507,2778.0
2017-12-05 11:40:00,129.5,129.69,129.41,129.41,11553.0,116.5507,116.7217,116.4697,116.4697,11553.0
2017-12-05 11:45:00,129.45,129.47,129.31,129.38,4052.0,116.5057,116.5237,116.3797,116.4427,4052.0
2017-12-05 11:50:00,129.4,129.46,129.22,129.23,10000.0,116.4607,116.5147,116.2987,116.3077,10000.0
2017-12-05 11:55:00,129.23,129.35,128.9,129.22,15454.0,116.3077,116.4157,116.0107,116.2987,15454.0
2017-12-05 12:00:00,129.21,129.26,128.89,129.18,4651.0,116.2897,116.3347,116.0017,116.2627,4651.0
2017-12-05 12:05:00,129.14,129.26,129.08,129.22,8036.0,116.2267,116.3347,116.1727,116.2987,8036.0
2017-12-05 12:10:00,129.22,129.44,129.22,129.44,2666.0,116.2987,116.4967,116.2987,116.4967,2666.0
2017-12-05 12:15:00,129.5,129.5,129.31,129.38,2519.0,116.5507,116.5507,116.3797,116.4427,2519.0
2017-12-05 12:20:00,129.26,129.35,129.06,129.19,3561.0,116.3347,116.4157,116.1547,116.2717,3561.0
2017-12-05 12:25:00,129.26,129.42,129.14,129.39,6041.0,116.3347,116.4787,116.2267,116.4517,6041.0
2017-12-05 12:30:00,129.44,129.72,129.44,129.65,5599.0,116.4967,116.7487,116.4967,116.6857,5599.0
2017-12-05 12:35:00,129.71,129.82,129.54,129.82,8636.0,116.7397,116.8387,116.5867,116.8387,8636.0
2017-12-05 12:40:00,129.82,129.82,129.55,129.63,17820.0,116.8387,116.8387,116.5957,116.6677,17820.0
2017-12-05 12:45:00,129.65,129.65,129.37,129.49,6335.0,116.6857,116.6857,116.4337,116.5417,6335.0
2017-12-05 12:50:00,129.53,129.53,129.42,129.42,1580.0,116.5777,116.5777,116.4787,116.4787,1580.0
2017-12-05 12:55:00,129.51,129.63,129.36,129.4,3800.0,116.5597,116.6677,116.4247,116.4607,3800.0
2017-12-05 13:00:00,129.41,129.5,129.39,129.46,3628.0,116.4697,116.5507,116.4517,116.5147,3628.0
2017-12-05 13:05:00,129.39,129.42,129.11,129.11,3716.0,116.4517,116.4787,116.1997,116.1997,3716.0
2017-12-05 13:10:00,129.11,129.35,129.02,129.35,3427.0,116.1997,116.4157,116.1187,116.4157,3427.0
2017-12-05 13:15:00,129.31,129.41,129.22,129.39,2700.0,116.3797,116.4697,116.2987,116.4517,2700.0
2017-12-05 13:20:00,129.49,129.69,129.49,129.55,4297.0,116.5417,116.7217,116.5417,116.5957,4297.0
2017-12-05 13:25:00,129.6,129.67,129.55,129.56,4141.0,116.6407,116.7037,116.5957,116.6047,4141.0
2017-12-05 13:30:00,129.56,129.6,129.39,129.39,1825.0,116.6047,116.6407,116.4517,116.4517,1825.0
2017-12-05 13:35:00,129.42,129.63,129.42,129.55,2850.0,116.4787,116.6677,116.4787,116.5957,2850.0
2017-12-05 13:40:00,129.49,129.59,129.38,129.44,4469.0,116.5417,116.6317,116.4427,116.4967,4469.0
2017-12-05 13:45:00,129.45,129.5,129.24,129.38,7520.0,116.5057,116.5507,116.3167,116.4427,7520.0
2017-12-05 13:50:00,129.35,129.47,129.35,129.4,2741.0,116.4157,116.5237,116.4157,116.4607,2741.0
2017-12-05 13:55:00,129.38,129.46,129.37,129.4,3500.0,116.4427,116.5147,116.4337,116.4607,3500.0
2017-12-05 14:00:00,129.36,129.37,129.2,129.2,8340.0,116.4247,116.4337,116.2807,116.2807,8340.0
2017-12-05 14:05:00,129.19,129.34,129.13,129.34,2805.0,116.2717,116.4067,116.2177,116.4067,2805.0
2017-12-05 14:10:00,129.31,129.34,129.22,129.32,6240.0,116.3797,116.4067,116.2987,116.3887,6240.0
2017-12-05 14:15:00,129.31,129.31,129.16,129.2,6200.0,116.3797,116.3797,116.2447,116.2807,6200.0
2017-12-05 14:20:00,129.2,129.21,128.96,129.03,7799.0,116.2807,116.2897,116.0647,116.1277,7799.0
2017-12-05 14:25:00,129.06,129.15,128.94,129.15,8697.0,116.1547,116.2357,116.0467,116.2357,8697.0
2017-12-05 14:30:00,129.11,129.11,128.87,128.97,7780.0,116.1997,116.1997,115.9837,116.0737,7780.0
2017-12-05 14:35:00,128.97,129.03,128.71,128.77,19127.0,116.0737,116.1277,115.8397,115.8937,19127.0
2017-12-05 14:40:00,128.82,129.21,128.82,129.13,10664.0,115.9387,116.2897,115.9387,116.2177,10664.0
2017-12-05 14:45:00,129.09,129.09,128.92,128.95,3755.0,116.1817,116.1817,116.0287,116.0557,3755.0
2017-12-05 14:50:00,129.0,129.18,128.96,128.99,3412.0,116.1007,116.2627,116.0647,116.0917,3412.0
2017-12-05 14:55:00,128.95,129.08,128.84,128.99,4300.0,116.0557,116.1727,115.9567,116.0917,4300.0
2017-12-05 15:00:00,128.97,129.05,128.9,128.97,5540.0,116.0737,116.1457,116.0107,116.0737,5540.0
2017-12-05 15:05:00,128.93,129.03,128.85,128.85,5247.0,116.0377,116.1277,115.9657,115.9657,5247.0
2017-12-05 15:10:00,128.9,129.1,128.89,129.06,5955.0,116.0107,116.1907,116.0017,116.1547,5955.0
2017-12-05 15:15:00,129.06,129.06,128.78,128.79,8393.0,116.1547,116.1547,115.9027,115.9117,8393.0
2017-12-05 15:20:00,128.81,128.89,128.77,128.84,23281.0,115.9297,116.0017,115.8937,115.9567,23281.0
2017-12-05 15:25:00,128.84,128.9,128.81,128.82,12493.0,115.9567,116.0107,115.9297,115.9387,12493.0
2017-12-05 15:30:00,128.78,128.82,128.73,128.76,14725.0,115.9027,115.9387,115.8577,115.8847,14725.0
2017-12-05 15:35:00,128.76,128.78,128.5,128.52,14986.0,115.8847,115.9027,115.6507,115.6687,14986.0
2017-12-05 15:40:00,128.53,128.53,128.41,128.41,28100.0,115.6777,115.6777,115.5697,115.5697,28100.0
2017-12-05 15:45:00,128.39,128.39,128.11,128.17,32994.0,115.5517,115.5517,115.2997,115.3537,32994.0
2017-12-05 15:50:00,128.2,128.2,127.98,128.02,60897.0,115.3807,115.3807,115.1827,115.2187,60897.0
2017-12-05 15:55:00,128.02,128.18,127.93,127.99,151419.0,115.2187,115.3627,115.1377,115.1917,151419.0
2017-12-06 09:30:00,127.53,127.53,126.45,126.7,49216.0,114.7777,114.7777,113.8057,114.0307,49216.0
2017-12-06 09:35:00,126.7,126.88,126.45,126.85,21462.0,114.0307,114.1927,113.8057,114.1657,21462.0
2017-12-06 09:40:00,126.94,127.39,126.88,126.95,37751.0,114.2467,114.6517,114.1927,114.2557,37751.0
2017-12-06 09:45:00,127.07,127.19,126.64,126.65,29575.0,114.3637,114.4717,113.9767,113.9857,29575.0
2017-12-06 09:50:00,126.63,126.99,126.31,126.95,58400.0,113.9677,114.2917,113.6797,114.2557,58400.0
2017-12-06 09:55:00,126.99,127.36,126.74,127.06,29751.0,114.2917,114.6247,114.0667,114.3547,29751.0
2017-12-06 10:00:00,127.05,127.22,126.96,127.06,25207.0,114.3457,114.4987,114.2647,114.3547,25207.0
2017-12-06 10:05:00,127.06,127.33,127.01,127.25,24888.0,114.3547,114.5977,114.3097,114.5257,24888.0
2017-12-06 10:10:00,127.22,127.55,127.16,127.55,23916.0,114.4987,114.7957,114.4447,114.7957,23916.0
2017-12-06 10:15:00,127.59,127.61,127.3,127.6,41561.0,114.8317,114.8497,114.5707,114.8407,41561.0
2017-12-06 10:20:00,127.62,127.91,127.52,127.64,34510.0,114.8587,115.1197,114.7687,114.8767,34510.0
2017-12-06 10:25:00,127.6,127.88,127.58,127.7,26198.0,114.8407,115.0927,114.8227,114.9307,26198.0
2017-12-06 10:30:00,127.7,127.92,127.61,127.87,21021.0,114.9307,115.1287,114.8497,115.0837,21021.0
2017-12-06 10:35:00,127.86,128.01,127.3,127.33,28889.0,115.0747,115.2097,114.5707,114.5977,28889.0
2017-12-06 10:40:00,127.33,127.83,127.33,127.63,21938.0,114.5977,115.0477,114.5977,114.8677,21938.0
2017-12-06 10:45:00,127.57,127.65,127.33,127.6,27396.0,114.8137,114.8857,114.5977,114.8407,27396.0
2017-12-06 10:50:00,127.71,128.16,127.59,127.99,29923.0,114.9397,115.3447,114.8317,115.1917,29923.0
2017-12-06 10:55:00,127.94,128.16,127.69,128.15,17906.0,115.1467,115.3447,114.9217,115.3357,17906.0
2017-12-06 11:00:00,128.16,128.2,127.94,128.08,10796.0,115.3447,115.3807,115.1467,115.2727,10796.0
2017-12-06 11:05:00,128.08,128.12,127.86,128.04,15890.0,115.2727,115.3087,115.0747,115.2367,15890.0
2017-12-06 11:10:00,128.05,128.09,127.84,127.98,17214.0,115.2457,115.2817,115.0567,115.1827,17214.0
2017-12-06 11:15:00,128.04,128.13,127.86,128.06,15420.0,115.2367,115.3177,115.0747,115.2547,15420.0
2017-12-06 11:20:00,128.08,128.19,127.98,128.12,21424.0,115.2727,115.3717,115.1827,115.3087,21424.0
2017-12-06 11:25:00,128.15,128.15,127.69,127.74,19462.0,115.3357,115.3357,114.9217,114.9667,19462.0
2017-12-06 11:30:00,127.75,127.84,127.6,127.72,8754.0,114.9757,115.0567,114.8407,114.9487,8754.0
2017-12-06 11:35:00,127.73,127.94,127.72,127.86,8993.0,114.9577,115.1467,114.9487,115.0747,8993.0
2017-12-06 11:40:00,127.9,127.9,127.65,127.65,4837.0,115.1107,115.1107,114.8857,114.8857,4837.0
2017-12-06 11:45:00,127.65,127.7,127.5,127.56,6896.0,114.8857,114.9307,114.7507,114.8047,6896.0
2017-12-06 11:50:00,127.53,127.54,127.14,127.28,24147.0,114.7777,114.7867,114.4267,114.5527,24147.0
2017-12-06 11:55:00,127.25,127.36,127.2,127.32,12258.0,114.5257,114.6247,114.4807,114.5887,12258.0
2017-12-06 12:00:00,127.36,127.46,127.3,127.36,7245.0,114.6247,114.7147,114.5707,114.6247,7245.0
2017-12-06 12:05:00,127.38,127.53,127.34,127.48,8762.0,114.6427,114.7777,114.6067,114.7327,8762.0
2017-12-06 12:10:00,127.49,127.57,127.44,127.53,4901.0,114.7417,114.8137,114.6967,114.7777,4901.0
2017-12-06 12:15:00,127.55,127.55,127.29,127.4,14160.0,114.7957,114.7957,114.5617,114.6607,14160.0
2017-12-06 12:20:00,127.41,127.41,127.12,127.17,9514.0,114.6697,114.6697,114.4087,114.4537,9514.0
2017-12-06 12:25:00,127.17,127.22,126.89,127.04,13361.0,114.4537,114.4987,114.2017,114.3367,13361.0
2017-12-06 12:30:00,126.99,127.14,126.91,127.06,6100.0,114.2917,114.4267,114.2197,114.3547,6100.0
2017-12-06 12:35:00,127.05,127.09,126.76,127.04,11201.0,114.3457,114.3817,114.0847,114.3367,11201.0
2017-12-06 12:40:00,127.0,127.18,126.98,127.07,18932.0,114.3007,114.4627,114.2827,114.3637,18932.0
2017-12-06 12:45:00,127.08,127.19,127.0,127.12,36186.0,114.3727,114.4717,114.3007,114.4087,36186.0
2017-12-06 12:50:00,127.12,127.17,127.06,127.15,6723.0,114.4087,114.4537,114.3547,114.4357,6723.0
2017-12-06 12:55:00,127.12,127.31,127.12,127.31,7959.0,114.4087,114.5797,114.4087,114.5797,7959.0
2017-12-06 13:00:00,127.34,127.4,127.27,127.33,6622.0,114.6067,114.6607,114.5437,114.5977,6622.0
2017-12-06 13:05:00,127.34,127.38,127.07,127.1,6622.0,114.6067,114.6427,114.3637,114.3907,6622.0
2017-12-06 13:10:00,127.13,127.13,126.94,126.94,7153.0,114.4177,114.4177,114.2467,114.2467,7153.0
2017-12-06 13:15:00,126.94,127.1,126.91,127.04,8831.0,114.2467,114.3907,114.2197,114.3367,8831.0
2017-12-06 13:20:00,127.08,127.12,127.01,127.1,5684.0,114.3727,114.4087,114.3097,114.3907,5684.0
2017-12-06 13:25:00,127.1,127.24,127.08,127.22,8171.0,114.3907,114.5167,114.3727,114.4987,8171.0
2017-12-06 13:30:00,127.21,127.46,127.2,127.42,6841.0,114.4897,114.7147,114.4807,114.6787,6841.0
2017-12-06 13:35:00,127.45,127.66,127.42,127.58,9015.0,114.7057,114.8947,114.6787,114.8227,9015.0
2017-12-06 13:40:00,127.54,127.55,127.21,127.29,9689.0,114.7867,114.7957,114.4897,114.5617,9689.0
2017-12-06 13:45:00,127.27,127.38,127.19,127.26,10763.0,114.5437,114.6427,114.4717,114.5347,10763.0
2017-12-06 13:50:00,127.24,127.37,127.19,127.35,6087.0,114.5167,114.6337,114.4717,114.6157,6087.0
2017-12-06 13:55:00,127.31,127.41,127.21,127.41,8035.0,114.5797,114.6697,114.4897,114.6697,8035.0
2017-12-06 14:00:00,127.37,127.5,127.33,127.42,10518.0,114.6337,114.7507,114.5977,114.6787,10518.0
2017-12-06 14:05:00,127.45,127.45,127.31,127.4,10287.0,114.7057,114.7057,114.5797,114.6607,10287.0
2017-12-06 14:10:00,127.41,127.44,127.27,127.32,11981.0,114.6697,114.6967,114.5437,114.5887,11981.0
2017-12-06 14:15:00,127.33,127.44,127.31,127.4,14291.0,114.5977,114.6967,114.5797,114.6607,14291.0
2017-12-06 14:20:00,127.41,127.42,127.29,127.42,5660.0,114.6697,114.6787,114.5617,114.6787,5660.0
2017-12-06 14:25:00,127.39,127.42,127.31,127.34,10330.0,114.6517,114.6787,114.5797,114.6067,10330.0
2017-12-06 14:30:00,127.36,127.44,127.32,127.39,5798.0,114.6247,114.6967,114.5887,114.6517,5798.0
2017-12-06 14:35:00,127.35,127.45,127.34,127.4,10867.0,114.6157,114.7057,114.6067,114.6607,10867.0
2017-12-06 14:40:00,127.43,127.54,127.32,127.32,13506.0,114.6877,114.7867,114.5887,114.5887,13506.0
2017-12-06 14:45:00,127.35,127.38,127.25,127.25,7918.0,114.6157,114.6427,114.5257,114.5257,7918.0
2017-12-06 14:50:00,127.25,127.46,127.25,127.41,10700.0,114.5257,114.7147,114.5257,114.6697,10700.0
2017-12-06 14:55:00,127.41,127.53,127.4,127.52,8019.0,114.6697,114.7777,114.6607,114.7687,8019.0
2017-12-06 15:00:00,127.48,127.5,127.37,127.42,10680.0,114.7327,114.7507,114.6337,114.6787,10680.0
2017-12-06 15:05:00,127.41,127.46,127.4,127.45,11017.0,114.6697,114.7147,114.6607,114.7057,11017.0
2017-12-06 15:10:00,127.45,127.52,127.43,127.5,12590.0,114.7057,114.7687,114.6877,114.7507,12590.0
2017-12-06 15:15:00,127.5,127.52,127.41,127.49,16757.0,114.7507,114.7687,114.6697,114.7417,16757.0
2017-12-06 15:20:00,127.5,127.52,127.41,127.46,11787.0,114.7507,114.7687,114.6697,114.7147,11787.0
2017-12-06 15:25:00,127.45,127.58,127.22,127.29,22083.0,114.7057,114.8227,114.4987,114.5617,22083.0
2017-12-06 15:30:00,127.26,127.37,127.12,127.12,17824.0,114.5347,114.6337,114.4087,114.4087,17824.0
2017-12-06 15:35:00,127.12,127.52,127.12,127.45,29306.0,114.4087,114.7687,114.4087,114.7057,29306.0
2017-12-06 15:40:00,127.47,127.6,127.44,127.56,28545.0,114.7237,114.8407,114.6967,114.8047,28545.0
2017-12-06 15:45:00,127.56,127.76,127.55,127.6,26114.0,114.8047,114.9847,114.7957,114.8407,26114.0
2017-12-06 15:50:00,127.6,127.65,127.47,127.63,36358.0,114.8407,114.8857,114.7237,114.8677,36358.0
2017-12-06 15:55:00,127.59,127.64,127.47,127.49,54610.0,114.8317,114.8767,114.7237,114.7417,54610.0
2017-12-07 09:30:00,127.06,127.75,127.0,127.62,25811.0,114.3547,114.9757,114.3007,114.8587,25811.0
2017-12-07 09:35:00,127.7,128.36,127.65,128.27,6734.0,114.9307,115.5247,114.8857,115.4437,6734.0
2017-12-07 09:40:00,128.28,128.46,127.79,127.79,13582.0,115.4527,115.6147,115.0117,115.0117,13582.0
2017-12-07 09:45:00,127.9,128.6,127.79,128.6,7523.0,115.1107,115.7407,115.0117,115.7407,7523.0
2017-12-07 09:50:00,128.58,129.63,128.58,129.52,32801.0,115.7227,116.6677,115.7227,116.5687,32801.0
2017-12-07 09:55:00,129.45,129.45,129.09,129.38,7955.0,116.5057,116.5057,116.1817,116.4427,7955.0
2017-12-07 10:00:00,129.4,129.4,129.09,129.18,3362.0,116.4607,116.4607,116.1817,116.2627,3362.0
2017-12-07 10:05:00,129.13,129.48,128.93,129.16,12567.0,116.2177,116.5327,116.0377,116.2447,12567.0
2017-12-07 10:10:00,129.15,129.52,129.14,129.31,6330.0,116.2357,116.5687,116.2267,116.3797,6330.0
2017-12-07 10:15:00,129.31,129.61,129.31,129.57,8629.0,116.3797,116.6497,116.3797,116.6137,8629.0
2017-12-07 10:20:00,129.58,129.85,129.55,129.81,11442.0,116.6227,116.8657,116.5957,116.8297,11442.0
2017-12-07 10:25:00,129.81,129.99,129.71,129.99,8816.0,116.8297,116.9917,116.7397,116.9917,8816.0
2017-12-07 10:30:00,129.93,130.19,129.91,130.16,7396.0,116.9377,117.1717,116.9197,117.1447,7396.0
2017-12-07 10:35:00,130.2,130.49,130.1,130.1,13338.0,117.1807,117.4417,117.0907,117.0907,13338.0
2017-12-07 10:40:00,130.01,130.45,129.8,130.44,9608.0,117.0097,117.4057,116.8207,117.3967,9608.0
2017-12-07 10:45:00,130.4,130.4,130.06,130.36,11201.0,117.3607,117.3607,117.0547,117.3247,11201.0
2017-12-07 10:50:00,130.24,130.26,129.92,130.01,6017.0,117.2167,117.2347,116.9287,117.0097,6017.0
2017-12-07 10:55:00,130.04,130.14,129.98,130.02,8100.0,117.0367,117.1267,116.9827,117.0187,8100.0
2017-12-07 11:00:00,130.03,130.06,129.79,129.81,14733.0,117.0277,117.0547,116.8117,116.8297,14733.0
2017-12-07 11:05:00,129.81,130.0,129.77,129.97,13160.0,116.8297,117.0007,116.7937,116.9737,13160.0
2017-12-07 11:10:00,129.94,130.23,129.94,130.07,8041.0,116.9467,117.2077,116.9467,117.0637,8041.0
2017-12-07 11:15:00,130.16,130.19,130.07,130.14,3856.0,117.1447,117.1717,117.0637,117.1267,3856.0
2017-12-07 11:20:00,130.14,130.21,130.11,130.11,4824.0,117.1267,117.1897,117.0997,117.0997,4824.0
2017-12-07 11:25:00,130.11,130.35,130.07,130.28,22666.0,117.0997,117.3157,117.0637,117.2527,22666.0
2017-12-07 11:30:00,130.3,130.41,130.26,130.36,7750.0,117.2707,117.3697,117.2347,117.3247,7750.0
2017-12-07 11:35:00,130.4,130.55,130.25,130.31,11823.0,117.3607,117.4957,117.2257,117.2797,11823.0
2017-12-07 11:40:00,130.31,130.35,130.07,130.09,6489.0,117.2797,117.3157,117.0637,117.0817,6489.0
2017-12-07 11:45:00,130.14,130.18,130.06,130.06,1767.0,117.1267,117.1627,117.0547,117.0547,1767.0
2017-12-07 11:50:00,130.11,130.37,130.09,130.37,4708.0,117.0997,117.3337,117.0817,117.3337,4708.0
2017-12-07 11:55:00,130.33,130.44,130.27,130.32,8701.0,117.2977,117.3967,117.2437,117.2887,8701.0
2017-12-07 12:00:00,130.31,130.37,130.2,130.21,5471.0,117.2797,117.3337,117.1807,117.1897,5471.0
2017-12-07 12:05:00,130.19,130.23,130.05,130.16,8513.0,117.1717,117.2077,117.0457,117.1447,8513.0
2017-12-07 12:10:00,130.16,130.22,130.11,130.22,8225.0,117.1447,117.1987,117.0997,117.1987,8225.0
2017-12-07 12:15:00,130.21,130.28,130.08,130.13,18733.0,117.1897,117.2527,117.0727,117.1177,18733.0
2017-12-07 12:20:00,130.13,130.16,129.81,129.84,14568.0,117.1177,117.1447,116.8297,116.8567,14568.0
2017-12-07 12:25:00,129.8,129.8,129.35,129.35,22080.0,116.8207,116.8207,116.4157,116.4157,22080.0
2017-12-07 12:30:00,129.3,129.72,129.29,129.72,6396.0,116.3707,116.7487,116.3617,116.7487,6396.0
2017-12-07 12:35:00,129.7,129.73,129.58,129.72,3600.0,116.7307,116.7577,116.6227,116.7487,3600.0
2017-12-07 12:40:00,129.67,129.7,129.56,129.65,4767.0,116.7037,116.7307,116.6047,116.6857,4767.0
2017-12-07 12:45:00,129.68,129.68,129.45,129.5,7190.0,116.7127,116.7127,116.5057,116.5507,7190.0
2017-12-07 12:50:00,129.49,129.57,129.3,129.3,2800.0,116.5417,116.6137,116.3707,116.3707,2800.0
2017-12-07 12:55:00,129.4,129.4,129.32,129.4,1600.0,116.4607,116.4607,116.3887,116.4607,1600.0
2017-12-07 13:00:00,129.37,129.49,129.2,129.2,8090.0,116.4337,116.5417,116.2807,116.2807,8090.0
2017-12-07 13:05:00,129.11,129.23,129.11,129.14,4642.0,116.1997,116.3077,116.1997,116.2267,4642.0
2017-12-07 13:10:00,129.14,129.26,129.11,129.22,5257.0,116.2267,116.3347,116.1997,116.2987,5257.0
2017-12-07 13:15:00,129.15,129.25,129.14,129.24,2250.0,116.2357,116.3257,116.2267,116.3167,2250.0
2017-12-07 13:20:00,129.24,129.3,129.2,129.28,4166.0,116.3167,116.3707,116.2807,116.3527,4166.0
2017-12-07 13:25:00,129.3,129.41,129.28,129.38,5800.0,116.3707,116.4697,116.3527,116.4427,5800.0
2017-12-07 13:30:00,129.37,129.37,129.25,129.25,2628.0,116.4337,116.4337,116.3257,116.3257,2628.0
2017-12-07 13:35:00,129.26,129.39,129.23,129.39,4645.0,116.3347,116.4517,116.3077,116.4517,4645.0
2017-12-07 13:40:00,129.43,129.43,129.31,129.35,6527.0,116.4877,116.4877,116.3797,116.4157,6527.0
2017-12-07 13:45:00,129.31,129.31,129.15,129.26,3480.0,116.3797,116.3797,116.2357,116.3347,3480.0
2017-12-07 13:50:00,129.2,129.23,129.06,129.06,2450.0,116.2807,116.3077,116.1547,116.1547,2450.0
2017-12-07 13:55:00,129.1,129.16,129.07,129.12,4396.0,116.1907,116.2447,116.1637,116.2087,4396.0
2017-12-07 14:00:00,129.18,129.26,129.1,129.21,5139.0,116.2627,116.3347,116.1907,116.2897,5139.0
2017-12-07 14:05:00,129.2,129.29,129.13,129.29,5080.0,116.2807,116.3617,116.2177,116.3617,5080.0
2017-12-07 14:10:00,129.28,129.29,129.2,129.26,5670.0,116.3527,116.3617,116.2807,116.3347,5670.0
2017-12-07 14:15:00,129.25,129.29,129.23,129.25,5600.0,116.3257,116.3617,116.3077,116.3257,5600.0
2017-12-07 14:20:00,129.26,129.27,129.16,129.2,9550.0,116.3347,116.3437,116.2447,116.2807,9550.0
2017-12-07 14:25:00,129.16,129.23,129.13,129.19,8433.0,116.2447,116.3077,116.2177,116.2717,8433.0
2017-12-07 14:30:00,129.17,129.18,129.08,129.14,5174.0,116.2537,116.2627,116.1727,116.2267,5174.0
2017-12-07 14:35:00,129.14,129.14,128.96,128.96,10653.0,116.2267,116.2267,116.0647,116.0647,10653.0
2017-12-07 14:40:00,128.97,129.06,128.92,129.02,3284.0,116.0737,116.1547,116.0287,116.1187,3284.0
2017-12-07 14:45:00,129.0,129.13,128.95,129.11,5100.0,116.1007,116.2177,116.0557,116.1997,5100.0
2017-12-07 14:50:00,129.14,129.22,129.1,129.21,9328.0,116.2267,116.2987,116.1907,116.2897,9328.0
2017-12-07 14:55:00,129.21,129.25,129.17,129.21,5065.0,116.2897,116.3257,116.2537,116.2897,5065.0
2017-12-07 15:00:00,129.28,129.3,129.19,129.24,5424.0,116.3527,116.3707,116.2717,116.3167,5424.0
2017-12-07 15:05:00,129.22,129.25,129.1,129.15,4934.0,116.2987,116.3257,116.1907,116.2357,4934.0
2017-12-07 15:10:00,129.15,129.17,129.11,129.15,3870.0,116.2357,116.2537,116.1997,116.2357,3870.0
2017-12-07 15:15:00,129.17,129.22,129.13,129.13,3502.0,116.2537,116.2987,116.2177,116.2177,3502.0
2017-12-07 15:20:00,129.15,129.33,129.12,129.31,10061.0,116.2357,116.3977,116.2087,116.3797,10061.0
2017-12-07 15:25:00,129.28,129.31,129.25,129.29,5394.0,116.3527,116.3797,116.3257,116.3617,5394.0
2017-12-07 15:30:00,129.28,129.33,129.23,129.29,7850.0,116.3527,116.3977,116.3077,116.3617,7850.0
2017-12-07 15:35:00,129.31,129.38,129.29,129.3,6550.0,116.3797,116.4427,116.3617,116.3707,6550.0
2017-12-07 15:40:00,129.32,129.34,129.16,129.2,13019.0,116.3887,116.4067,116.2447,116.2807,13019.0
2017-12-07 15:45:00,129.2,129.2,129.03,129.07,27031.0,116.2807,116.2807,116.1277,116.1637,27031.0
2017-12-07 15:50:00,129.05,129.13,128.96,129.04,28551.0,116.1457,116.2177,116.0647,116.1367,28551.0
2017-12-07 15:55:00,129.03,129.15,129.01,129.1,49977.0,116.1277,116.2357,116.1097,116.1907,49977.0
2017-12-08 09:30:00,129.93,130.8,129.88,130.79,30411.0,116.9377,117.7207,116.8927,117.7117,30411.0
2017-12-08 09:35:00,130.89,130.94,130.67,130.88,10477.0,117.8017,117.8467,117.6037,117.7927,10477.0
2017-12-08 09:40:00,130.75,130.91,130.54,130.84,11816.0,117.6757,117.8197,117.4867,117.7567,11816.0
2017-12-08 09:45:00,130.62,131.36,130.49,131.12,21912.0,117.5587,118.2247,117.4417,118.0087,21912.0
2017-12-08 09:50:00,131.15,131.19,130.62,130.83,19662.0,118.0357,118.0717,117.5587,117.7477,19662.0
2017-12-08 09:55:00,130.85,130.96,130.62,130.96,8848.0,117.7657,117.8647,117.5587,117.8647,8848.0
2017-12-08 10:00:00,130.96,131.34,130.9,131.3,20867.0,117.8647,118.2067,117.8107,118.1707,20867.0
2017-12-08 10:05:00,131.27,131.46,131.21,131.23,12435.0,118.1437,118.3147,118.0897,118.1077,12435.0
2017-12-08 10:10:00,131.17,131.22,130.9,131.15,10637.0,118.0537,118.0987,117.8107,118.0357,10637.0
2017-12-08 10:15:00,131.19,131.35,130.99,131.14,17204.0,118.0717,118.2157,117.8917,118.0267,17204.0
2017-12-08 10:20:00,131.0,131.01,130.8,130.82,25315.0,117.9007,117.9097,117.7207,117.7387,25315.0
2017-12-08 10:25:00,130.87,131.03,130.78,131.03,21251.0,117.7837,117.9277,117.7027,117.9277,21251.0
2017-12-08 10:30:00,131.03,131.09,130.8,130.83,28067.0,117.9277,117.9817,117.7207,117.7477,28067.0
2017-12-08 10:35:00,130.79,130.98,130.7,130.87,39330.0,117.7117,117.8827,117.6307,117.7837,39330.0
2017-12-08 10:40:00,130.81,130.97,130.63,130.66,40887.0,117.7297,117.8737,117.5677,117.5947,40887.0
2017-12-08 10:45:00,130.77,131.17,130.69,131.0,43430.0,117.6937,118.0537,117.6217,117.9007,43430.0
2017-12-08 10:50:00,131.03,131.85,131.0,131.64,22149.0,117.9277,118.6657,117.9007,118.4767,22149.0
2017-12-08 10:55:00,131.6,131.62,131.25,131.34,21639.0,118.4407,118.4587,118.1257,118.2067,21639.0
2017-12-08 11:00:00,131.41,131.41,130.83,130.89,14102.0,118.2697,118.2697,117.7477,117.8017,14102.0
2017-12-08 11:05:00,130.83,131.05,130.69,130.79,26300.0,117.7477,117.9457,117.6217,117.7117,26300.0
2017-12-08 11:10:00,130.8,130.99,130.8,130.88,12239.0,117.7207,117.8917,117.7207,117.7927,12239.0
2017-12-08 11:15:00,130.91,130.97,130.75,130.8,18363.0,117.8197,117.8737,117.6757,117.7207,18363.0
2017-12-08 11:20:00,130.81,130.94,130.2,130.22,31889.0,117.7297,117.8467,117.1807,117.1987,31889.0
2017-12-08 11:25:00,130.22,130.36,130.15,130.27,15904.0,117.1987,117.3247,117.1357,117.2437,15904.0
2017-12-08 11:30:00,130.21,130.37,130.01,130.13,18087.0,117.1897,117.3337,117.0097,117.1177,18087.0
2017-12-08 11:35:00,130.15,130.39,130.14,130.39,4813.0,117.1357,117.3517,117.1267,117.3517,4813.0
2017-12-08 11:40:00,130.4,130.63,130.34,130.63,4390.0,117.3607,117.5677,117.3067,117.5677,4390.0
2017-12-08 11:45:00,130.62,130.63,130.41,130.61,8673.0,117.5587,117.5677,117.3697,117.5497,8673.0
2017-12-08 11:50:00,130.52,130.55,130.36,130.4,9425.0,117.4687,117.4957,117.3247,117.3607,9425.0
2017-12-08 11:55:00,130.46,130.51,130.33,130.51,20503.0,117.4147,117.4597,117.2977,117.4597,20503.0
2017-12-08 12:00:00,130.49,130.56,130.29,130.38,22249.0,117.4417,117.5047,117.2617,117.3427,22249.0
2017-12-08 12:05:00,130.37,130.48,130.28,130.28,11936.0,117.3337,117.4327,117.2527,117.2527,11936.0
2017-12-08 12:10:00,130.25,130.33,130.16,130.16,5025.0,117.2257,117.2977,117.1447,117.1447,5025.0
2017-12-08 12:15:00,130.19,130.34,130.1,130.2,9799.0,117.1717,117.3067,117.0907,117.1807,9799.0
2017-12-08 12:20:00,130.19,130.34,130.16,130.21,15838.0,117.1717,117.3067,117.1447,117.1897,15838.0
2017-12-08 12:25:00,130.1,130.35,130.1,130.32,8209.0,117.0907,117.3157,117.0907,117.2887,8209.0
2017-12-08 12:30:00,130.28,130.59,130.27,130.56,12343.0,117.2527,117.5317,117.2437,117.5047,12343.0
2017-12-08 12:35:00,130.56,130.71,130.5,130.64,11609.0,117.5047,117.6397,117.4507,117.5767,11609.0
2017-12-08 12:40:00,130.64,130.87,130.64,130.84,18060.0,117.5767,117.7837,117.5767,117.7567,18060.0
2017-12-08 12:45:00,130.84,130.88,130.66,130.77,25341.0,117.7567,117.7927,117.5947,117.6937,25341.0
2017-12-08 12:50:00,130.73,130.82,130.55,130.68,18778.0,117.6577,117.7387,117.4957,117.6127,18778.0
2017-12-08 12:55:00,130.73,130.82,130.67,130.76,2875.0,117.6577,117.7387,117.6037,117.6847,2875.0
2017-12-08 13:00:00,130.81,130.85,130.74,130.83,5806.0,117.7297,117.7657,117.6667,117.7477,5806.0
2017-12-08 13:05:00,130.82,131.0,130.8,130.91,10168.0,117.7387,117.9007,117.7207,117.8197,10168.0
2017-12-08 13:10:00,130.87,131.02,130.87,130.9,7186.0,117.7837,117.9187,117.7837,117.8107,7186.0
2017-12-08 13:15:00,130.88,131.0,130.68,130.9,18948.0,117.7927,117.9007,117.6127,117.8107,18948.0
2017-12-08 13:20:00,130.9,131.04,130.83,130.89,10396.0,117.8107,117.9367,117.7477,117.8017,10396.0
2017-12-08 13:25:00,130.88,131.02,130.83,130.85,4465.0,117.7927,117.9187,117.7477,117.7657,4465.0
2017-12-08 13:30:00,130.88,131.0,130.76,130.84,14823.0,117.7927,117.9007,117.6847,117.7567,14823.0
2017-12-08 13:35:00,130.8,130.89,130.75,130.84,7086.0,117.7207,117.8017,117.6757,117.7567,7086.0
2017-12-08 13:40:00,130.8,130.93,130.75,130.87,10050.0,117.7207,117.8377,117.6757,117.7837,10050.0
2017-12-08 13:45:00,130.86,130.89,130.64,130.69,11855.0,117.7747,117.8017,117.5767,117.6217,11855.0
2017-12-08 13:50:00,130.64,130.65,130.48,130.49,7865.0,117.5767,117.5857,117.4327,117.4417,7865.0
2017-12-08 13:55:00,130.52,130.68,130.49,130.68,8950.0,117.4687,117.6127,117.4417,117.6127,8950.0
2017-12-08 14:00:00,130.68,130.73,130.47,130.61,9794.0,117.6127,117.6577,117.4237,117.5497,9794.0
2017-12-08 14:05:00,130.63,130.63,130.49,130.61,12455.0,117.5677,117.5677,117.4417,117.5497,12455.0
2017-12-08 14:10:00,130.6,130.63,130.45,130.6,10755.0,117.5407,117.5677,117.4057,117.5407,10755.0
2017-12-08 14:15:00,130.55,130.6,130.36,130.43,8270.0,117.4957,117.5407,117.3247,117.3877,8270.0
2017-12-08 14:20:00,130.46,130.47,130.13,130.15,9400.0,117.4147,117.4237,117.1177,117.1357,9400.0
2017-12-08 14:25:00,130.15,130.32,130.15,130.29,5982.0,117.1357,117.2887,117.1357,117.2617,5982.0
2017-12-08 14:30:00,130.3,130.4,130.24,130.31,7900.0,117.2707,117.3607,117.2167,117.2797,7900.0
2017-12-08 14:35:00,130.26,130.42,130.2,130.32,16403.0,117.2347,117.3787,117.1807,117.2887,16403.0
2017-12-08 14:40:00,130.37,130.38,130.28,130.36,5265.0,117.3337,117.3427,117.2527,117.3247,5265.0
2017-12-08 14:45:00,130.37,130.37,130.21,130.22,7924.0,117.3337,117.3337,117.1897,117.1987,7924.0
2017-12-08 14:50:00,130.22,130.3,130.15,130.2,4197.0,117.1987,117.2707,117.1357,117.1807,4197.0
2017-12-08 14:55:00,130.23,130.37,130.19,130.37,12814.0,117.2077,117.3337,117.1717,117.3337,12814.0
2017-12-08 15:00:00,130.34,130.52,130.26,130.41,7000.0,117.3067,117.4687,117.2347,117.3697,7000.0
2017-12-08 15:05:00,130.36,130.5,130.35,130.42,8411.0,117.3247,117.4507,117.3157,117.3787,8411.0
2017-12-08 15:10:00,130.43,130.43,130.32,130.34,6550.0,117.3877,117.3877,117.2887,117.3067,6550.0
2017-12-08 15:15:00,130.34,130.34,130.14,130.17,7055.0,117.3067,117.3067,117.1267,117.1537,7055.0
2017-12-08 15:20:00,130.18,130.29,130.14,130.26,8712.0,117.1627,117.2617,117.1267,117.2347,8712.0
2017-12-08 15:25:00,130.31,130.37,130.23,130.37,4957.0,117.2797,117.3337,117.2077,117.3337,4957.0
2017-12-08 15:30:00,130.37,130.49,130.31,130.48,10700.0,117.3337,117.4417,117.2797,117.4327,10700.0
2017-12-08 15:35:00,130.45,130.49,130.32,130.49,19886.0,117.4057,117.4417,117.2887,117.4417,19886.0
2017-12-08 15:40:00,130.5,130.76,130.43,130.62,37607.0,117.4507,117.6847,117.3877,117.5587,37607.0
2017-12-08 15:45:00,130.7,130.7,130.21,130.21,24830.0,117.6307,117.6307,117.1897,117.1897,24830.0
2017-12-08 15:50:00,130.29,130.5,130.29,130.45,27279.0,117.2617,117.4507,117.2617,117.4057,27279.0
2017-12-08 15:55:00,130.41,130.61,130.41,130.58,52622.0,117.3697,117.5497,117.3697,117.5227,52622.0
2017-12-11 09:30:00,130.96,131.42,130.77,131.1,26651.0,117.8647,118.2787,117.6937,117.9907,26651.0
2017-12-11 09:35:00,131.19,131.5,130.96,131.41,11359.0,118.0717,118.3507,117.8647,118.2697,11359.0
2017-12-11 09:40:00,131.42,132.0,131.32,132.0,13475.0,118.2787,118.8007,118.1887,118.8007,13475.0
2017-12-11 09:45:00,132.0,132.15,131.86,131.98,25571.0,118.8007,118.9357,118.6747,118.7827,25571.0
2017-12-11 09:50:00,131.96,132.06,131.46,131.54,34167.0,118.7647,118.8547,118.3147,118.3867,34167.0
2017-12-11 09:55:00,131.57,132.0,131.2,132.0,14269.0,118.4137,118.8007,118.0807,118.8007,14269.0
2017-12-11 10:00:00,132.04,132.04,131.6,131.68,6895.0,118.8367,118.8367,118.4407,118.5127,6895.0
2017-12-11 10:05:00,131.7,131.7,131.37,131.49,14255.0,118.5307,118.5307,118.2337,118.3417,14255.0
2017-12-11 10:10:00,131.6,131.6,131.26,131.45,6601.0,118.4407,118.4407,118.1347,118.3057,6601.0
2017-12-11 10:15:00,131.43,131.43,131.2,131.25,7201.0,118.2877,118.2877,118.0807,118.1257,7201.0
2017-12-11 10:20:00,131.23,131.24,130.83,131.0,7507.0,118.1077,118.1167,117.7477,117.9007,7507.0
2017-12-11 10:25:00,130.98,130.98,130.69,130.78,7022.0,117.8827,117.8827,117.6217,117.7027,7022.0
2017-12-11 10:30:00,130.77,130.85,130.63,130.63,9190.0,117.6937,117.7657,117.5677,117.5677,9190.0
2017-12-11 10:35:00,130.63,130.64,130.47,130.47,6836.0,117.5677,117.5767,117.4237,117.4237,6836.0
2017-12-11 10:40:00,130.54,130.54,130.3,130.52,4350.0,117.4867,117.4867,117.2707,117.4687,4350.0
2017-12-11 10:45:00,130.52,130.59,130.33,130.34,6650.0,117.4687,117.5317,117.2977,117.3067,6650.0
2017-12-11 10:50:00,130.39,130.51,130.35,130.37,5834.0,117.3517,117.4597,117.3157,117.3337,5834.0
2017-12-11 10:55:00,130.41,130.5,130.17,130.42,20079.0,117.3697,117.4507,117.1537,117.3787,20079.0
2017-12-11 11:00:00,130.42,130.62,130.39,130.56,8212.0,117.3787,117.5587,117.3517,117.5047,8212.0
2017-12-11 11:05:00,130.57,130.85,130.54,130.85,4530.0,117.5137,117.7657,117.4867,117.7657,4530.0
2017-12-11 11:10:00,130.9,131.13,130.83,130.94,10107.0,117.8107,118.0177,117.7477,117.8467,10107.0
2017-12-11 11:15:00,130.94,130.94,130.71,130.76,8151.0,117.8467,117.8467,117.6397,117.6847,8151.0
2017-12-11 11:20:00,130.73,131.2,130.73,131.15,7800.0,117.6577,118.0807,117.6577,118.0357,7800.0
2017-12-11 11:25:00,131.12,131.31,131.04,131.21,3900.0,118.0087,118.1797,117.9367,118.0897,3900.0
2017-12-11 11:30:00,131.27,131.42,131.11,131.31,5519.0,118.1437,118.2787,117.9997,118.1797,5519.0
2017-12-11 11:35:00,131.23,131.31,131.16,131.29,4328.0,118.1077,118.1797,118.0447,118.1617,4328.0
2017-12-11 11:40:00,131.28,131.3,131.14,131.21,5619.0,118.1527,118.1707,118.0267,118.0897,5619.0
2017-12-11 11:45:00,131.16,131.25,131.05,131.25,3530.0,118.0447,118.1257,117.9457,118.1257,3530.0
2017-12-11 11:50:00,131.25,131.25,131.07,131.21,4250.0,118.1257,118.1257,117.9637,118.0897,4250.0
2017-12-11 11:55:00,131.15,131.19,131.07,131.09,6052.0,118.0357,118.0717,117.9637,117.9817,6052.0
2017-12-11 12:00:00,131.11,131.23,131.06,131.2,7550.0,117.9997,118.1077,117.9547,118.0807,7550.0
2017-12-11 12:05:00,131.22,131.42,131.17,131.37,7896.0,118.0987,118.2787,118.0537,118.2337,7896.0
2017-12-11 12:10:00,131.36,131.51,131.32,131.38,5312.0,118.2247,118.3597,118.1887,118.2427,5312.0
2017-12-11 12:15:00,131.41,131.53,131.38,131.41,10444.0,118.2697,118.3777,118.2427,118.2697,10444.0
2017-12-11 12:20:00,131.36,131.51,131.36,131.5,3321.0,118.2247,118.3597,118.2247,118.3507,3321.0
2017-12-11 12:25:00,131.51,131.7,131.43,131.6,21893.0,118.3597,118.5307,118.2877,118.4407,21893.0
2017-12-11 12:30:00,131.61,131.71,131.52,131.66,6971.0,118.4497,118.5397,118.3687,118.4947,6971.0
2017-12-11 12:35:00,131.67,131.7,131.57,131.67,5893.0,118.5037,118.5307,118.4137,118.5037,5893.0
2017-12-11 12:40:00,131.64,131.66,131.47,131.47,9017.0,118.4767,118.4947,118.3237,118.3237,9017.0
2017-12-11 12:45:00,131.51,131.51,131.2,131.22,4700.0,118.3597,118.3597,118.0807,118.0987,4700.0
2017-12-11 12:50:00,131.2,131.37,131.2,131.3,3100.0,118.0807,118.2337,118.0807,118.1707,3100.0
2017-12-11 12:55:00,131.32,131.46,131.28,131.39,10331.0,118.1887,118.3147,118.1527,118.2517,10331.0
2017-12-11 13:00:00,131.41,131.47,131.21,131.21,5100.0,118.2697,118.3237,118.0897,118.0897,5100.0
2017-12-11 13:05:00,131.29,131.32,131.18,131.27,7516.0,118.1617,118.1887,118.0627,118.1437,7516.0
2017-12-11 13:10:00,131.32,131.32,131.23,131.26,20359.0,118.1887,118.1887,118.1077,118.1347,20359.0
2017-12-11 13:15:00,131.31,131.32,131.2,131.3,1800.0,118.1797,118.1887,118.0807,118.1707,1800.0
2017-12-11 13:20:00,131.3,131.35,131.25,131.26,3301.0,118.1707,118.2157,118.1257,118.1347,3301.0
2017-12-11 13:25:00,131.31,131.35,131.17,131.23,4713.0,118.1797,118.2157,118.0537,118.1077,4713.0
2017-12-11 13:30:00,131.24,131.3,131.19,131.3,1713.0,118.1167,118.1707,118.0717,118.1707,1713.0
2017-12-11 13:35:00,131.3,131.3,131.08,131.11,4900.0,118.1707,118.1707,117.9727,117.9997,4900.0
2017-12-11 13:40:00,131.07,131.17,131.07,131.14,3650.0,117.9637,118.0537,117.9637,118.0267,3650.0
2017-12-11 13:45:00,131.17,131.17,131.08,131.08,2150.0,118.0537,118.0537,117.9727,117.9727,2150.0
2017-12-11 13:50:00,131.08,131.13,131.03,131.11,7251.0,117.9727,118.0177,117.9277,117.9997,7251.0
2017-12-11 13:55:00,131.07,131.25,131.07,131.19,2000.0,117.9637,118.1257,117.9637,118.0717,2000.0
2017-12-11 14:00:00,131.19,131.22,131.13,131.15,5071.0,118.0717,118.0987,118.0177,118.0357,5071.0
2017-12-11 14:05:00,131.17,131.22,131.13,131.2,4350.0,118.0537,118.0987,118.0177,118.0807,4350.0
2017-12-11 14:10:00,131.17,131.21,131.13,131.19,5911.0,118.0537,118.0897,118.0177,118.0717,5911.0
2017-12-11 14:15:00,131.18,131.23,131.13,131.18,6557.0,118.0627,118.1077,118.0177,118.0627,6557.0
2017-12-11 14:20:00,131.19,131.29,131.15,131.23,2200.0,118.0717,118.1617,118.0357,118.1077,2200.0
2017-12-11 14:25:00,131.22,131.27,131.18,131.18,5503.0,118.0987,118.1437,118.0627,118.0627,5503.0
2017-12-11 14:30:00,131.2,131.31,131.18,131.31,3103.0,118.0807,118.1797,118.0627,118.1797,3103.0
2017-12-11 14:35:00,131.24,131.37,131.23,131.33,7363.0,118.1167,118.2337,118.1077,118.1977,7363.0
2017-12-11 14:40:00,131.31,131.4,131.27,131.4,4305.0,118.1797,118.2607,118.1437,118.2607,4305.0
2017-12-11 14:45:00,131.39,131.39,131.35,131.36,4001.0,118.2517,118.2517,118.2157,118.2247,4001.0
2017-12-11 14:50:00,131.34,131.39,131.25,131.35,6750.0,118.2067,118.2517,118.1257,118.2157,6750.0
2017-12-11 14:55:00,131.34,131.4,131.32,131.37,4797.0,118.2067,118.2607,118.1887,118.2337,4797.0
2017-12-11 15:00:00,131.35,131.43,131.2,131.2,13585.0,118.2157,118.2877,118.0807,118.0807,13585.0
2017-12-11 15:05:00,131.19,131.2,131.04,131.07,9138.0,118.0717,118.0807,117.9367,117.9637,9138.0
2017-12-11 15:10:00,131.06,131.08,131.0,131.02,7588.0,117.9547,117.9727,117.9007,117.9187,7588.0
2017-12-11 15:15:00,131.02,131.04,130.99,131.0,7105.0,117.9187,117.9367,117.8917,117.9007,7105.0
2017-12-11 15:20:00,131.01,131.02,130.87,130.94,6454.0,117.9097,117.9187,117.7837,117.8467,6454.0
2017-12-11 15:25:00,130.94,130.97,130.88,130.92,8050.0,117.8467,117.8737,117.7927,117.8287,8050.0
2017-12-11 15:30:00,130.92,130.99,130.9,130.96,6467.0,117.8287,117.8917,117.8107,117.8647,6467.0
2017-12-11 15:35:00,130.96,131.19,130.95,131.05,14855.0,117.8647,118.0717,117.8557,117.9457,14855.0
2017-12-11 15:40:00,131.08,131.08,130.9,130.9,13292.0,117.9727,117.9727,117.8107,117.8107,13292.0
2017-12-11 15:45:00,130.9,131.01,130.88,130.97,18294.0,117.8107,117.9097,117.7927,117.8737,18294.0
2017-12-11 15:50:00,131.01,131.11,130.91,131.04,24437.0,117.9097,117.9997,117.8197,117.9367,24437.0
2017-12-11 15:55:00,131.06,131.18,131.02,131.13,45410.0,117.9547,118.0627,117.9187,118.0177,45410.0
2017-12-12 09:30:00,131.0,131.12,130.5,130.51,51332.0,117.9007,118.0087,117.4507,117.4597,51332.0
2017-12-12 09:35:00,130.48,130.75,130.32,130.32,23402.0,117.4327,117.6757,117.2887,117.2887,23402.0
2017-12-12 09:40:00,130.4,130.69,130.3,130.58,25703.0,117.3607,117.6217,117.2707,117.5227,25703.0
2017-12-12 09:45:00,130.61,130.82,130.54,130.56,18437.0,117.5497,117.7387,117.4867,117.5047,18437.0
2017-12-12 09:50:00,130.62,130.79,130.54,130.57,20899.0,117.5587,117.7117,117.4867,117.5137,20899.0
2017-12-12 09:55:00,130.58,130.7,130.37,130.58,5835.0,117.5227,117.6307,117.3337,117.5227,5835.0
2017-12-12 10:00:00,130.57,130.59,130.43,130.43,4666.0,117.5137,117.5317,117.3877,117.3877,4666.0
2017-12-12 10:05:00,130.39,130.39,130.12,130.31,9438.0,117.3517,117.3517,117.1087,117.2797,9438.0
2017-12-12 10:10:00,130.25,130.43,130.19,130.42,5288.0,117.2257,117.3877,117.1717,117.3787,5288.0
2017-12-12 10:15:00,130.53,130.53,130.36,130.39,5626.0,117.4777,117.4777,117.3247,117.3517,5626.0
2017-12-12 10:20:00,130.44,130.44,130.22,130.33,13252.0,117.3967,117.3967,117.1987,117.2977,13252.0
2017-12-12 10:25:00,130.3,130.46,130.25,130.4,9004.0,117.2707,117.4147,117.2257,117.3607,9004.0
2017-12-12 10:30:00,130.38,130.38,130.25,130.29,7624.0,117.3427,117.3427,117.2257,117.2617,7624.0
2017-12-12 10:35:00,130.33,130.65,130.33,130.65,17733.0,117.2977,117.5857,117.2977,117.5857,17733.0
2017-12-12 10:40:00,130.66,130.66,130.32,130.32,10646.0,117.5947,117.5947,117.2887,117.2887,10646.0
2017-12-12 10:45:00,130.33,130.5,130.24,130.5,10448.0,117.2977,117.4507,117.2167,117.4507,10448.0
2017-12-12 10:50:00,130.5,130.53,130.41,130.41,12198.0,117.4507,117.4777,117.3697,117.3697,12198.0
2017-12-12 10:55:00,130.45,130.57,130.32,130.4,14161.0,117.4057,117.5137,117.2887,117.3607,14161.0
2017-12-12 11:00:00,130.41,130.44,130.31,130.33,6639.0,117.3697,117.3967,117.2797,117.2977,6639.0
2017-12-12 11:05:00,130.35,130.51,130.35,130.48,14335.0,117.3157,117.4597,117.3157,117.4327,14335.0
2017-12-12 11:10:00,130.44,130.55,130.41,130.42,9401.0,117.3967,117.4957,117.3697,117.3787,9401.0
2017-12-12 11:15:00,130.43,130.52,130.42,130.47,6664.0,117.3877,117.4687,117.3787,117.4237,6664.0
2017-12-12 11:20:00,130.45,130.48,130.2,130.24,8428.0,117.4057,117.4327,117.1807,117.2167,8428.0
2017-12-12 11:25:00,130.27,130.41,130.27,130.4,5615.0,117.2437,117.3697,117.2437,117.3607,5615.0
2017-12-12 11:30:00,130.46,130.46,130.32,130.37,2955.0,117.4147,117.4147,117.2887,117.3337,2955.0
2017-12-12 11:35:00,130.37,130.39,130.25,130.35,5406.0,117.3337,117.3517,117.2257,117.3157,5406.0
2017-12-12 11:40:00,130.38,130.39,130.33,130.38,3500.0,117.3427,117.3517,117.2977,117.3427,3500.0
2017-12-12 11:45:00,130.36,130.42,130.22,130.4,24927.0,117.3247,117.3787,117.1987,117.3607,24927.0
2017-12-12 11:50:00,130.38,130.38,130.24,130.28,2762.0,117.3427,117.3427,117.2167,117.2527,2762.0
2017-12-12 11:55:00,130.25,130.34,130.2,130.3,5900.0,117.2257,117.3067,117.1807,117.2707,5900.0
2017-12-12 12:00:00,130.21,130.35,130.21,130.29,3600.0,117.1897,117.3157,117.1897,117.2617,3600.0
2017-12-12 12:05:00,130.26,130.27,130.14,130.18,3604.0,117.2347,117.2437,117.1267,117.1627,3604.0
2017-12-12 12:10:00,130.18,130.21,130.14,130.18,2183.0,117.1627,117.1897,117.1267,117.1627,2183.0
2017-12-12 12:15:00,130.18,130.34,130.18,130.3,4594.0,117.1627,117.3067,117.1627,117.2707,4594.0
2017-12-12 12:20:00,130.35,130.42,130.35,130.4,2731.0,117.3157,117.3787,117.3157,117.3607,2731.0
2017-12-12 12:25:00,130.45,130.49,130.25,130.3,4145.0,117.4057,117.4417,117.2257,117.2707,4145.0
2017-12-12 12:30:00,130.31,130.39,130.27,130.34,2727.0,117.2797,117.3517,117.2437,117.3067,2727.0
2017-12-12 12:35:00,130.35,130.41,130.29,130.3,1663.0,117.3157,117.3697,117.2617,117.2707,1663.0
2017-12-12 12:40:00,130.28,130.38,130.24,130.33,10099.0,117.2527,117.3427,117.2167,117.2977,10099.0
2017-12-12 12:45:00,130.31,130.53,130.3,130.36,7048.0,117.2797,117.4777,117.2707,117.3247,7048.0
2017-12-12 12:50:00,130.41,130.46,130.38,130.38,2146.0,117.3697,117.4147,117.3427,117.3427,2146.0
2017-12-12 12:55:00,130.37,130.4,130.34,130.34,7789.0,117.3337,117.3607,117.3067,117.3067,7789.0
2017-12-12 13:00:00,130.37,130.47,130.35,130.35,6213.0,117.3337,117.4237,117.3157,117.3157,6213.0
2017-12-12 13:05:00,130.43,130.46,130.34,130.41,6302.0,117.3877,117.4147,117.3067,117.3697,6302.0
2017-12-12 13:10:00,130.43,130.54,130.41,130.5,10336.0,117.3877,117.4867,117.3697,117.4507,10336.0
2017-12-12 13:15:00,130.53,130.53,130.42,130.48,2800.0,117.4777,117.4777,117.3787,117.4327,2800.0
2017-12-12 13:20:00,130.44,130.49,130.42,130.42,1900.0,117.3967,117.4417,117.3787,117.3787,1900.0
2017-12-12 13:25:00,130.46,130.46,130.36,130.37,4842.0,117.4147,117.4147,117.3247,117.3337,4842.0
2017-12-12 13:30:00,130.34,130.34,130.26,130.26,1100.0,117.3067,117.3067,117.2347,117.2347,1100.0
2017-12-12 13:35:00,130.29,130.44,130.29,130.44,3590.0,117.2617,117.3967,117.2617,117.3967,3590.0
2017-12-12 13:40:00,130.46,130.46,130.29,130.29,1836.0,117.4147,117.4147,117.2617,117.2617,1836.0
2017-12-12 13:45:00,130.35,130.36,130.22,130.22,3696.0,117.3157,117.3247,117.1987,117.1987,3696.0
2017-12-12 13:50:00,130.25,130.3,130.16,130.16,5737.0,117.2257,117.2707,117.1447,117.1447,5737.0
2017-12-12 13:55:00,130.16,130.25,130.16,130.22,3690.0,117.1447,117.2257,117.1447,117.1987,3690.0
2017-12-12 14:00:00,130.24,130.24,130.14,130.21,6116.0,117.2167,117.2167,117.1267,117.1897,6116.0
2017-12-12 14:05:00,130.23,130.3,130.23,130.3,4000.0,117.2077,117.2707,117.2077,117.2707,4000.0
2017-12-12 14:10:00,130.33,130.37,130.31,130.37,3000.0,117.2977,117.3337,117.2797,117.3337,3000.0
2017-12-12 14:15:00,130.35,130.48,130.35,130.4,15190.0,117.3157,117.4327,117.3157,117.3607,15190.0
2017-12-12 14:20:00,130.38,130.46,130.37,130.4,3700.0,117.3427,117.4147,117.3337,117.3607,3700.0
2017-12-12 14:25:00,130.36,130.42,130.35,130.36,4399.0,117.3247,117.3787,117.3157,117.3247,4399.0
2017-12-12 14:30:00,130.4,130.47,130.34,130.44,3292.0,117.3607,117.4237,117.3067,117.3967,3292.0
2017-12-12 14:35:00,130.45,130.5,130.42,130.5,2383.0,117.4057,117.4507,117.3787,117.4507,2383.0
2017-12-12 14:40:00,130.51,130.61,130.43,130.44,12515.0,117.4597,117.5497,117.3877,117.3967,12515.0
2017-12-12 14:45:00,130.45,130.61,130.45,130.57,6865.0,117.4057,117.5497,117.4057,117.5137,6865.0
2017-12-12 14:50:00,130.58,130.6,130.52,130.55,3550.0,117.5227,117.5407,117.4687,117.4957,3550.0
2017-12-12 14:55:00,130.58,130.64,130.54,130.56,5501.0,117.5227,117.5767,117.4867,117.5047,5501.0
2017-12-12 15:00:00,130.56,130.61,130.54,130.57,4000.0,117.5047,117.5497,117.4867,117.5137,4000.0
2017-12-12 15:05:00,130.58,130.59,130.51,130.54,4168.0,117.5227,117.5317,117.4597,117.4867,4168.0
2017-12-12 15:10:00,130.56,130.56,130.48,130.49,4401.0,117.5047,117.5047,117.4327,117.4417,4401.0
2017-12-12 15:15:00,130.49,130.49,130.39,130.41,6578.0,117.4417,117.4417,117.3517,117.3697,6578.0
2017-12-12 15:20:00,130.43,130.48,130.36,130.48,5856.0,117.3877,117.4327,117.3247,117.4327,5856.0
2017-12-12 15:25:00,130.47,130.48,130.4,130.42,7104.0,117.4237,117.4327,117.3607,117.3787,7104.0
2017-12-12 15:30:00,130.42,130.46,130.39,130.44,11487.0,117.3787,117.4147,117.3517,117.3967,11487.0
2017-12-12 15:35:00,130.46,130.49,130.37,130.39,8637.0,117.4147,117.4417,117.3337,117.3517,8637.0
2017-12-12 15:40:00,130.39,130.49,130.35,130.48,17185.0,117.3517,117.4417,117.3157,117.4327,17185.0
2017-12-12 15:45:00,130.46,130.48,130.34,130.37,21907.0,117.4147,117.4327,117.3067,117.3337,21907.0
2017-12-12 15:50:00,130.36,130.38,130.25,130.37,23832.0,117.3247,117.3427,117.2257,117.3337,23832.0
2017-12-12 15:55:00,130.34,130.41,130.31,130.37,54237.0,117.3067,117.3697,117.2797,117.3337,54237.0
2017-12-13 09:30:00,130.37,130.43,129.78,130.01,19453.0,117.3337,117.3877,116.8027,117.0097,19453.0
2017-12-13 09:35:00,129.91,130.51,129.91,130.47,6850.0,116.9197,117.4597,116.9197,117.4237,6850.0
2017-12-13 09:40:00,130.57,130.78,130.5,130.55,3492.0,117.5137,117.7027,117.4507,117.4957,3492.0
2017-12-13 09:45:00,130.6,130.95,130.59,130.83,4378.0,117.5407,117.8557,117.5317,117.7477,4378.0
2017-12-13 09:50:00,130.84,130.98,130.68,130.75,6674.0,117.7567,117.8827,117.6127,117.6757,6674.0
2017-12-13 09:55:00,130.79,130.88,130.74,130.79,5451.0,117.7117,117.7927,117.6667,117.7117,5451.0
2017-12-13 10:00:00,130.67,130.67,130.36,130.48,11444.0,117.6037,117.6037,117.3247,117.4327,11444.0
2017-12-13 10:05:00,130.48,130.6,130.25,130.56,7600.0,117.4327,117.5407,117.2257,117.5047,7600.0
2017-12-13 10:10:00,130.55,130.81,130.44,130.8,3982.0,117.4957,117.7297,117.3967,117.7207,3982.0
2017-12-13 10:15:00,130.8,130.8,130.57,130.6,10070.0,117.7207,117.7207,117.5137,117.5407,10070.0
2017-12-13 10:20:00,130.64,130.75,130.64,130.65,8650.0,117.5767,117.6757,117.5767,117.5857,8650.0
2017-12-13 10:25:00,130.66,130.68,130.46,130.46,4645.0,117.5947,117.6127,117.4147,117.4147,4645.0
2017-12-13 10:30:00,130.49,130.65,130.49,130.63,8325.0,117.4417,117.5857,117.4417,117.5677,8325.0
2017-12-13 10:35:00,130.59,130.72,130.59,130.71,4030.0,117.5317,117.6487,117.5317,117.6397,4030.0
2017-12-13 10:40:00,130.69,130.81,130.69,130.78,5800.0,117.6217,117.7297,117.6217,117.7027,5800.0
2017-12-13 10:45:00,130.75,130.75,130.51,130.71,6551.0,117.6757,117.6757,117.4597,117.6397,6551.0
2017-12-13 10:50:00,130.66,130.73,130.26,130.46,6100.0,117.5947,117.6577,117.2347,117.4147,6100.0
2017-12-13 10:55:00,130.33,130.59,130.24,130.59,4047.0,117.2977,117.5317,117.2167,117.5317,4047.0
2017-12-13 11:00:00,130.69,130.77,130.57,130.73,13109.0,117.6217,117.6937,117.5137,117.6577,13109.0
2017-12-13 11:05:00,130.68,130.85,130.59,130.68,3293.0,117.6127,117.7657,117.5317,117.6127,3293.0
2017-12-13 11:10:00,130.78,130.82,130.57,130.58,3127.0,117.7027,117.7387,117.5137,117.5227,3127.0
2017-12-13 11:15:00,130.69,130.71,130.54,130.57,5939.0,117.6217,117.6397,117.4867,117.5137,5939.0
2017-12-13 11:20:00,130.64,130.64,130.45,130.63,7261.0,117.5767,117.5767,117.4057,117.5677,7261.0
2017-12-13 11:25:00,130.54,130.56,130.19,130.4,9288.0,117.4867,117.5047,117.1717,117.3607,9288.0
2017-12-13 11:30:00,130.4,131.1,130.4,130.94,48922.0,117.3607,117.9907,117.3607,117.8467,48922.0
2017-12-13 11:35:00,130.94,131.0,130.8,130.86,6250.0,117.8467,117.9007,117.7207,117.7747,6250.0
2017-12-13 11:40:00,130.86,130.93,130.73,130.79,3857.0,117.7747,117.8377,117.6577,117.7117,3857.0
2017-12-13 11:45:00,130.76,130.96,130.7,130.93,5317.0,117.6847,117.8647,117.6307,117.8377,5317.0
2017-12-13 11:50:00,130.89,130.98,130.39,130.67,16021.0,117.8017,117.8827,117.3517,117.6037,16021.0
2017-12-13 11:55:00,130.84,130.94,130.68,130.9,5600.0,117.7567,117.8467,117.6127,117.8107,5600.0
2017-12-13 12:00:00,130.85,130.85,130.49,130.69,3000.0,117.7657,117.7657,117.4417,117.6217,3000.0
2017-12-13 12:05:00,130.65,130.73,130.45,130.45,5945.0,117.5857,117.6577,117.4057,117.4057,5945.0
2017-12-13 12:10:00,130.45,130.61,130.45,130.57,7729.0,117.4057,117.5497,117.4057,117.5137,7729.0
2017-12-13 12:15:00,130.6,130.6,130.42,130.44,1550.0,117.5407,117.5407,117.3787,117.3967,1550.0
2017-12-13 12:20:00,130.46,130.5,130.34,130.45,2000.0,117.4147,117.4507,117.3067,117.4057,2000.0
2017-12-13 12:25:00,130.45,130.48,130.29,130.41,2783.0,117.4057,117.4327,117.2617,117.3697,2783.0
2017-12-13 12:30:00,130.45,130.46,130.27,130.31,10285.0,117.4057,117.4147,117.2437,117.2797,10285.0
2017-12-13 12:35:00,130.33,130.34,129.89,130.05,19131.0,117.2977,117.3067,116.9017,117.0457,19131.0
2017-12-13 12:40:00,129.98,130.17,129.83,130.03,7594.0,116.9827,117.1537,116.8477,117.0277,7594.0
2017-12-13 12:45:00,130.04,130.11,129.97,129.99,19256.0,117.0367,117.0997,116.9737,116.9917,19256.0
2017-12-13 12:50:00,129.99,130.15,129.96,130.15,1597.0,116.9917,117.1357,116.9647,117.1357,1597.0
2017-12-13 12:55:00,130.18,130.4,130.18,130.32,1744.0,117.1627,117.3607,117.1627,117.2887,1744.0
2017-12-13 13:00:00,130.23,130.29,130.13,130.29,1400.0,117.2077,117.2617,117.1177,117.2617,1400.0
2017-12-13 13:05:00,130.28,130.3,130.22,130.3,2153.0,117.2527,117.2707,117.1987,117.2707,2153.0
2017-12-13 13:10:00,130.27,130.29,130.17,130.29,5570.0,117.2437,117.2617,117.1537,117.2617,5570.0
2017-12-13 13:15:00,130.29,130.35,130.29,130.29,1340.0,117.2617,117.3157,117.2617,117.2617,1340.0
2017-12-13 13:20:00,130.25,130.37,130.22,130.32,4382.0,117.2257,117.3337,117.1987,117.2887,4382.0
2017-12-13 13:25:00,130.28,130.36,130.28,130.36,550.0,117.2527,117.3247,117.2527,117.3247,550.0
2017-12-13 13:30:00,130.36,130.36,130.22,130.35,4639.0,117.3247,117.3247,117.1987,117.3157,4639.0
2017-12-13 13:35:00,130.36,130.37,130.11,130.12,7575.0,117.3247,117.3337,117.0997,117.1087,7575.0
2017-12-13 13:40:00,130.2,130.21,130.07,130.17,3750.0,117.1807,117.1897,117.0637,117.1537,3750.0
2017-12-13 13:45:00,130.17,130.26,130.14,130.24,2410.0,117.1537,117.2347,117.1267,117.2167,2410.0
2017-12-13 13:50:00,130.24,130.3,130.2,130.23,1810.0,117.2167,117.2707,117.1807,117.2077,1810.0
2017-12-13 13:55:00,130.27,130.35,130.25,130.3,2413.0,117.2437,117.3157,117.2257,117.2707,2413.0
2017-12-13 14:00:00,130.3,130.5,130.3,130.43,5516.0,117.2707,117.4507,117.2707,117.3877,5516.0
2017-12-13 14:05:00,130.43,130.44,130.14,130.16,9274.0,117.3877,117.3967,117.1267,117.1447,9274.0
2017-12-13 14:10:00,130.3,130.34,130.18,130.33,4353.0,117.2707,117.3067,117.1627,117.2977,4353.0
2017-12-13 14:15:00,130.32,130.32,130.23,130.31,1905.0,117.2887,117.2887,117.2077,117.2797,1905.0
2017-12-13 14:20:00,130.27,130.32,130.13,130.2,5471.0,117.2437,117.2887,117.1177,117.1807,5471.0
2017-12-13 14:25:00,130.22,130.27,130.17,130.17,4441.0,117.1987,117.2437,117.1537,117.1537,4441.0
2017-12-13 14:30:00,130.17,130.24,130.16,130.19,6391.0,117.1537,117.2167,117.1447,117.1717,6391.0
2017-12-13 14:35:00,130.17,130.23,130.09,130.16,4089.0,117.1537,117.2077,117.0817,117.1447,4089.0
2017-12-13 14:40:00,130.17,130.35,130.09,130.29,7058.0,117.1537,117.3157,117.0817,117.2617,7058.0
2017-12-13 14:45:00,130.32,130.41,130.32,130.34,3636.0,117.2887,117.3697,117.2887,117.3067,3636.0
2017-12-13 14:50:00,130.38,130.39,130.2,130.24,5781.0,117.3427,117.3517,117.1807,117.2167,5781.0
2017-12-13 14:55:00,130.24,130.4,130.2,130.4,6851.0,117.2167,117.3607,117.1807,117.3607,6851.0
2017-12-13 15:00:00,130.33,130.35,130.23,130.25,3700.0,117.2977,117.3157,117.2077,117.2257,3700.0
2017-12-13 15:05:00,130.25,130.31,130.09,130.09,11319.0,117.2257,117.2797,117.0817,117.0817,11319.0
2017-12-13 15:10:00,130.09,130.14,130.08,130.1,3900.0,117.0817,117.1267,117.0727,117.0907,3900.0
2017-12-13 15:15:00,130.09,130.13,130.05,130.09,10628.0,117.0817,117.1177,117.0457,117.0817,10628.0
2017-12-13 15:20:00,130.1,130.26,130.1,130.24,8543.0,117.0907,117.2347,117.0907,117.2167,8543.0
2017-12-13 15:25:00,130.23,130.23,130.1,130.13,8810.0,117.2077,117.2077,117.0907,117.1177,8810.0
2017-12-13 15:30:00,130.15,130.25,130.12,130.25,10278.0,117.1357,117.2257,117.1087,117.2257,10278.0
2017-12-13 15:35:00,130.24,130.27,130.14,130.23,9543.0,117.2167,117.2437,117.1267,117.2077,9543.0
2017-12-13 15:40:00,130.23,130.36,130.18,130.26,12589.0,117.2077,117.3247,117.1627,117.2347,12589.0
2017-12-13 15:45:00,130.27,130.36,130.23,130.27,17746.0,117.2437,117.3247,117.2077,117.2437,17746.0
2017-12-13 15:50:00,130.27,130.27,130.15,130.18,57695.0,117.2437,117.2437,117.1357,117.1627,57695.0
2017-12-13 15:55:00,130.18,130.24,130.1,130.12,82902.0,117.1627,117.2167,117.0907,117.1087,82902.0
2017-12-14 09:30:00,130.0,130.01,129.3,129.55,23241.0,117.2941,117.3032,116.6626,116.8881,23241.0
2017-12-14 09:35:00,129.55,130.01,129.33,129.59,8037.0,116.8881,117.3032,116.6896,116.9242,8037.0
2017-12-14 09:40:00,129.61,130.06,129.59,129.73,9673.0,116.9423,117.3483,116.9242,117.0505,9673.0
2017-12-14 09:45:00,129.77,129.98,129.72,129.8,6109.0,117.0866,117.2761,117.0415,117.1137,6109.0
2017-12-14 09:50:00,129.85,129.85,129.53,129.61,10157.0,117.1588,117.1588,116.8701,116.9423,10157.0
2017-12-14 09:55:00,129.59,129.77,129.58,129.7,7250.0,116.9242,117.0866,116.9152,117.0235,7250.0
2017-12-14 10:00:00,129.71,129.71,129.49,129.51,10389.0,117.0325,117.0325,116.834,116.852,10389.0
2017-12-14 10:05:00,129.47,129.47,129.23,129.43,21846.0,116.8159,116.8159,116.5994,116.7798,21846.0
2017-12-14 10:10:00,129.42,129.78,129.42,129.61,13543.0,116.7708,117.0956,116.7708,116.9423,13543.0
2017-12-14 10:15:00,129.62,129.62,129.32,129.32,17048.0,116.9513,116.9513,116.6806,116.6806,17048.0
2017-12-14 10:20:00,129.33,129.44,129.3,129.44,8160.0,116.6896,116.7889,116.6626,116.7889,8160.0
2017-12-14 10:25:00,129.42,129.56,129.33,129.35,7837.0,116.7708,116.8971,116.6896,116.7077,7837.0
2017-12-14 10:30:00,129.33,129.39,129.27,129.29,4193.0,116.6896,116.7438,116.6355,116.6535,4193.0
2017-12-14 10:35:00,129.35,129.36,129.15,129.15,9777.0,116.7077,116.7167,116.5272,116.5272,9777.0
2017-12-14 10:40:00,129.17,129.28,129.12,129.26,10673.0,116.5453,116.6445,116.5001,116.6265,10673.0
2017-12-14 10:45:00,129.25,129.3,129.24,129.28,5370.0,116.6174,116.6626,116.6084,116.6445,5370.0
2017-12-14 10:50:00,129.29,129.43,129.28,129.4,5953.0,116.6535,116.7798,116.6445,116.7528,5953.0
2017-12-14 10:55:00,129.42,129.42,129.04,129.13,12473.0,116.7708,116.7708,116.428,116.5092,12473.0
2017-12-14 11:00:00,129.09,129.1,128.94,129.0,10155.0,116.4731,116.4821,116.3377,116.3919,10155.0
2017-12-14 11:05:00,128.99,129.06,128.69,128.76,14173.0,116.3828,116.446,116.1122,116.1753,14173.0
2017-12-14 11:10:00,128.75,128.9,128.69,128.77,3705.0,116.1663,116.3016,116.1122,116.1844,3705.0
2017-12-14 11:15:00,128.75,128.8,128.58,128.62,12026.0,116.1663,116.2114,116.0129,116.049,12026.0
2017-12-14 11:20:00,128.67,128.76,128.4,128.76,8645.0,116.0941,116.1753,115.8505,116.1753,8645.0
2017-12-14 11:25:00,128.78,128.99,128.72,128.99,5408.0,116.1934,116.3828,116.1392,116.3828,5408.0
2017-12-14 11:30:00,129.11,129.11,128.73,128.87,16579.0,116.4911,116.4911,116.1483,116.2746,16579.0
2017-12-14 11:35:00,128.91,129.01,128.74,129.0,10830.0,116.3107,116.4009,116.1573,116.3919,10830.0
2017-12-14 11:40:00,129.2,129.21,129.04,129.04,5393.0,116.5723,116.5813,116.428,116.428,5393.0
2017-12-14 11:45:00,128.97,129.08,128.97,129.03,4002.0,116.3648,116.4641,116.3648,116.4189,4002.0
2017-12-14 11:50:00,129.08,129.2,129.0,129.18,5200.0,116.4641,116.5723,116.3919,116.5543,5200.0
2017-12-14 11:55:00,129.14,129.24,129.09,129.2,3123.0,116.5182,116.6084,116.4731,116.5723,3123.0
2017-12-14 12:00:00,129.11,129.19,129.04,129.09,3403.0,116.4911,116.5633,116.428,116.4731,3403.0
2017-12-14 12:05:00,129.06,129.28,129.0,129.28,12853.0,116.446,116.6445,116.3919,116.6445,12853.0
2017-12-14 12:10:00,129.29,129.31,129.01,129.08,16341.0,116.6535,116.6716,116.4009,116.4641,16341.0
2017-12-14 12:15:00,129.11,129.14,128.99,129.09,11378.0,116.4911,116.5182,116.3828,116.4731,11378.0
2017-12-14 12:20:00,129.09,129.11,128.89,128.9,6250.0,116.4731,116.4911,116.2926,116.3016,6250.0
2017-12-14 12:25:00,128.9,128.95,128.81,128.91,6165.0,116.3016,116.3468,116.2204,116.3107,6165.0
2017-12-14 12:30:00,128.88,128.88,128.8,128.84,4630.0,116.2836,116.2836,116.2114,116.2475,4630.0
2017-12-14 12:35:00,128.86,128.87,128.7,128.78,7645.0,116.2656,116.2746,116.1212,116.1934,7645.0
2017-12-14 12:40:00,128.75,128.78,128.71,128.73,2251.0,116.1663,116.1934,116.1302,116.1483,2251.0
2017-12-14 12:45:00,128.79,128.88,128.69,128.74,6761.0,116.2024,116.2836,116.1122,116.1573,6761.0
2017-12-14 12:50:00,128.75,128.75,128.58,128.65,2603.0,116.1663,116.1663,116.0129,116.0761,2603.0
2017-12-14 12:55:00,128.65,128.66,128.5,128.57,7113.0,116.0761,116.0851,115.9407,116.0039,7113.0
2017-12-14 13:00:00,128.61,128.76,128.61,128.75,2450.0,116.04,116.1753,116.04,116.1663,2450.0
2017-12-14 13:05:00,128.77,128.77,128.39,128.44,11216.0,116.1844,116.1844,115.8415,115.8866,11216.0
2017-12-14 13:10:00,128.43,128.56,128.41,128.49,3927.0,115.8776,115.9949,115.8595,115.9317,3927.0
2017-12-14 13:15:00,128.45,128.47,128.33,128.47,2736.0,115.8956,115.9137,115.7874,115.9137,2736.0
2017-12-14 13:20:00,128.43,128.55,128.4,128.47,4562.0,115.8776,115.9859,115.8505,115.9137,4562.0
2017-12-14 13:25:00,128.43,128.6,128.43,128.6,5044.0,115.8776,116.031,115.8776,116.031,5044.0
2017-12-14 13:30:00,128.62,128.68,128.52,128.59,2650.0,116.049,116.1031,115.9588,116.0219,2650.0
2017-12-14 13:35:00,128.6,128.62,128.39,128.55,3400.0,116.031,116.049,115.8415,115.9859,3400.0
2017-12-14 13:40:00,128.49,128.53,128.21,128.21,4891.0,115.9317,115.9678,115.6791,115.6791,4891.0
2017-12-14 13:45:00,128.27,128.43,128.23,128.37,9102.0,115.7332,115.8776,115.6971,115.8234,9102.0
2017-12-14 13:50:00,128.42,128.46,128.17,128.18,8241.0,115.8686,115.9047,115.643,115.652,8241.0
2017-12-14 13:55:00,128.2,128.2,128.04,128.11,3002.0,115.6701,115.6701,115.5257,115.5889,3002.0
2017-12-14 14:00:00,128.07,128.08,127.86,128.0,8145.0,115.5528,115.5618,115.3633,115.4896,8145.0
2017-12-14 14:05:00,128.02,128.2,128.02,128.18,3917.0,115.5077,115.6701,115.5077,115.652,3917.0
2017-12-14 14:10:00,128.16,128.16,128.04,128.05,5943.0,115.634,115.634,115.5257,115.5347,5943.0
2017-12-14 14:15:00,128.02,128.22,128.02,128.22,4552.0,115.5077,115.6881,115.5077,115.6881,4552.0
2017-12-14 14:20:00,128.24,128.25,127.88,127.91,6106.0,115.7062,115.7152,115.3813,115.4084,6106.0
2017-12-14 14:25:00,127.93,127.97,127.84,127.84,9351.0,115.4265,115.4625,115.3452,115.3452,9351.0
2017-12-14 14:30:00,127.76,127.8,127.52,127.61,6667.0,115.2731,115.3092,115.0565,115.1377,6667.0
2017-12-14 14:35:00,127.56,127.75,127.52,127.7,9515.0,115.0926,115.264,115.0565,115.2189,9515.0
2017-12-14 14:40:00,127.7,127.7,127.53,127.63,6606.0,115.2189,115.2189,115.0655,115.1558,6606.0
2017-12-14 14:45:00,127.65,127.69,127.53,127.63,7257.0,115.1738,115.2099,115.0655,115.1558,7257.0
2017-12-14 14:50:00,127.68,127.83,127.66,127.73,9164.0,115.2009,115.3362,115.1828,115.246,9164.0
2017-12-14 14:55:00,127.77,128.0,127.75,128.0,5842.0,115.2821,115.4896,115.264,115.4896,5842.0
2017-12-14 15:00:00,127.95,127.97,127.83,127.83,7079.0,115.4445,115.4625,115.3362,115.3362,7079.0
2017-12-14 15:05:00,127.83,127.94,127.81,127.87,6057.0,115.3362,115.4355,115.3182,115.3723,6057.0
2017-12-14 15:10:00,127.81,127.89,127.81,127.89,4080.0,115.3182,115.3904,115.3182,115.3904,4080.0
2017-12-14 15:15:00,127.87,127.92,127.82,127.85,4130.0,115.3723,115.4174,115.3272,115.3543,4130.0
2017-12-14 15:20:00,127.85,128.01,127.84,127.88,5246.0,115.3543,115.4986,115.3452,115.3813,5246.0
2017-12-14 15:25:00,127.89,127.95,127.86,127.89,4066.0,115.3904,115.4445,115.3633,115.3904,4066.0
2017-12-14 15:30:00,127.92,128.03,127.92,128.01,13113.0,115.4174,115.5167,115.4174,115.4986,13113.0
2017-12-14 15:35:00,128.06,128.11,127.97,127.97,5569.0,115.5437,115.5889,115.4625,115.4625,5569.0
2017-12-14 15:40:00,128.01,128.08,127.89,127.89,8625.0,115.4986,115.5618,115.3904,115.3904,8625.0
2017-12-14 15:45:00,127.91,127.93,127.85,127.9,15718.0,115.4084,115.4265,115.3543,115.3994,15718.0
2017-12-14 15:50:00,127.89,127.89,127.62,127.68,22304.0,115.3904,115.3904,115.1467,115.2009,22304.0
2017-12-14 15:55:00,127.69,127.73,127.58,127.61,40142.0,115.2099,115.246,115.1107,115.1377,40142.0
2017-12-15 09:30:00,129.19,129.71,128.99,129.71,163564.0,116.5633,117.0325,116.3828,117.0325,163564.0
2017-12-15 09:35:00,129.76,129.76,129.15,129.64,19267.0,117.0776,117.0776,116.5272,116.9693,19267.0
2017-12-15 09:40:00,129.58,129.92,129.39,129.92,10700.0,116.9152,117.222,116.7438,117.222,10700.0
2017-12-15 09:45:00,129.89,130.01,129.72,129.98,14591.0,117.1949,117.3032,117.0415,117.2761,14591.0
2017-12-15 09:50:00,130.0,130.0,129.55,129.56,19342.0,117.2941,117.2941,116.8881,116.8971,19342.0
2017-12-15 09:55:00,129.59,130.43,129.41,130.21,27924.0,116.9242,117.6821,116.7618,117.4836,27924.0
2017-12-15 10:00:00,130.26,130.99,130.21,130.91,17146.0,117.5287,118.1874,117.4836,118.1152,17146.0
2017-12-15 10:05:00,130.96,131.11,130.82,131.02,32698.0,118.1603,118.2956,118.034,118.2144,32698.0
2017-12-15 10:10:00,131.05,131.38,131.03,131.33,26092.0,118.2415,118.5393,118.2235,118.4941,26092.0
2017-12-15 10:15:00,131.41,132.04,131.26,132.04,34870.0,118.5663,119.1348,118.431,119.1348,34870.0
2017-12-15 10:20:00,132.0,132.04,131.67,131.71,21668.0,119.0987,119.1348,118.8009,118.837,21668.0
2017-12-15 10:25:00,131.68,131.73,130.86,130.92,27830.0,118.8099,118.855,118.0701,118.1242,27830.0
2017-12-15 10:30:00,130.87,131.22,130.72,130.8,10316.0,118.0791,118.3949,117.9438,118.0159,10316.0
2017-12-15 10:35:00,130.79,131.08,130.73,130.95,25255.0,118.0069,118.2686,117.9528,118.1513,25255.0
2017-12-15 10:40:00,130.94,131.45,130.94,131.15,27720.0,118.1423,118.6024,118.1423,118.3317,27720.0
2017-12-15 10:45:00,131.14,131.28,130.95,131.18,17805.0,118.3227,118.449,118.1513,118.3588,17805.0
2017-12-15 10:50:00,131.22,131.28,131.08,131.12,11216.0,118.3949,118.449,118.2686,118.3047,11216.0
2017-12-15 10:55:00,131.14,131.23,131.0,131.03,11702.0,118.3227,118.4039,118.1964,118.2235,11702.0
2017-12-15 11:00:00,131.06,131.11,130.92,131.11,11458.0,118.2505,118.2956,118.1242,118.2956,11458.0
2017-12-15 11:05:00,131.11,131.23,131.01,131.18,20808.0,118.2956,118.4039,118.2054,118.3588,20808.0
2017-12-15 11:10:00,131.22,131.31,131.09,131.14,10518.0,118.3949,118.4761,118.2776,118.3227,10518.0
2017-12-15 11:15:00,131.07,131.44,131.02,131.29,5978.0,118.2596,118.5934,118.2144,118.4581,5978.0
2017-12-15 11:20:00,131.34,131.38,131.15,131.24,3850.0,118.5032,118.5393,118.3317,118.4129,3850.0
2017-12-15 11:25:00,131.31,131.59,131.31,131.53,8173.0,118.4761,118.7287,118.4761,118.6746,8173.0
2017-12-15 11:30:00,131.59,131.88,131.59,131.81,7615.0,118.7287,118.9904,118.7287,118.9272,7615.0
2017-12-15 11:35:00,131.8,131.8,131.6,131.78,6370.0,118.9182,118.9182,118.7378,118.9002,6370.0
2017-12-15 11:40:00,131.83,131.83,131.6,131.65,6096.0,118.9453,118.9453,118.7378,118.7829,6096.0
2017-12-15 11:45:00,131.67,131.7,131.52,131.67,9521.0,118.8009,118.828,118.6656,118.8009,9521.0
2017-12-15 11:50:00,131.63,131.72,131.51,131.64,8346.0,118.7648,118.846,118.6566,118.7738,8346.0
2017-12-15 11:55:00,131.68,131.8,131.6,131.76,5795.0,118.8099,118.9182,118.7378,118.8821,5795.0
2017-12-15 12:00:00,131.81,131.81,131.5,131.5,9228.0,118.9272,118.9272,118.6475,118.6475,9228.0
2017-12-15 12:05:00,131.5,131.72,131.49,131.65,6523.0,118.6475,118.846,118.6385,118.7829,6523.0
2017-12-15 12:10:00,131.65,131.7,131.48,131.5,2611.0,118.7829,118.828,118.6295,118.6475,2611.0
2017-12-15 12:15:00,131.48,131.72,131.45,131.72,4855.0,118.6295,118.846,118.6024,118.846,4855.0
2017-12-15 12:20:00,131.71,131.74,131.65,131.72,5440.0,118.837,118.8641,118.7829,118.846,5440.0
2017-12-15 12:25:00,131.7,131.71,131.46,131.54,3810.0,118.828,118.837,118.6114,118.6836,3810.0
2017-12-15 12:30:00,131.5,131.63,131.47,131.61,6433.0,118.6475,118.7648,118.6205,118.7468,6433.0
2017-12-15 12:35:00,131.65,131.72,131.58,131.6,7998.0,118.7829,118.846,118.7197,118.7378,7998.0
2017-12-15 12:40:00,131.59,131.62,131.3,131.32,5402.0,118.7287,118.7558,118.4671,118.4851,5402.0
2017-12-15 12:45:00,131.3,131.49,131.3,131.49,3099.0,118.4671,118.6385,118.4671,118.6385,3099.0
2017-12-15 12:50:00,131.44,131.47,131.3,131.34,2818.0,118.5934,118.6205,118.4671,118.5032,2818.0
2017-12-15 12:55:00,131.36,131.4,131.18,131.21,2826.0,118.5212,118.5573,118.3588,118.3859,2826.0
2017-12-15 13:00:00,131.18,131.28,131.0,131.05,47763.0,118.3588,118.449,118.1964,118.2415,47763.0
2017-12-15 13:05:00,131.01,131.01,130.81,130.85,6695.0,118.2054,118.2054,118.025,118.0611,6695.0
2017-12-15 13:10:00,130.9,130.98,130.9,130.98,3011.0,118.1062,118.1784,118.1062,118.1784,3011.0
2017-12-15 13:15:00,130.96,131.14,130.96,131.06,3400.0,118.1603,118.3227,118.1603,118.2505,3400.0
2017-12-15 13:20:00,131.12,131.28,131.12,131.22,6360.0,118.3047,118.449,118.3047,118.3949,6360.0
2017-12-15 13:25:00,131.22,131.22,130.88,130.94,8781.0,118.3949,118.3949,118.0881,118.1423,8781.0
2017-12-15 13:30:00,130.93,130.98,130.87,130.97,3200.0,118.1332,118.1784,118.0791,118.1693,3200.0
2017-12-15 13:35:00,131.02,131.13,130.97,131.13,3747.0,118.2144,118.3137,118.1693,118.3137,3747.0
2017-12-15 13:40:00,131.12,131.18,131.02,131.02,2762.0,118.3047,118.3588,118.2144,118.2144,2762.0
2017-12-15 13:45:00,131.03,131.08,130.91,130.97,3224.0,118.2235,118.2686,118.1152,118.1693,3224.0
2017-12-15 13:50:00,130.93,131.0,130.78,130.98,3600.0,118.1332,118.1964,117.9979,118.1784,3600.0
2017-12-15 13:55:00,130.95,130.95,130.68,130.68,5586.0,118.1513,118.1513,117.9077,117.9077,5586.0
2017-12-15 14:00:00,130.7,130.84,130.69,130.69,6804.0,117.9257,118.052,117.9167,117.9167,6804.0
2017-12-15 14:05:00,130.73,130.85,130.68,130.8,4114.0,117.9528,118.0611,117.9077,118.0159,4114.0
2017-12-15 14:10:00,130.79,130.81,130.35,130.43,6015.0,118.0069,118.025,117.6099,117.6821,6015.0
2017-12-15 14:15:00,130.43,130.59,130.4,130.43,7979.0,117.6821,117.8265,117.655,117.6821,7979.0
2017-12-15 14:20:00,130.4,130.51,130.25,130.25,4431.0,117.655,117.7543,117.5197,117.5197,4431.0
2017-12-15 14:25:00,130.25,130.33,130.21,130.21,4978.0,117.5197,117.5919,117.4836,117.4836,4978.0
2017-12-15 14:30:00,130.19,130.35,130.16,130.35,3618.0,117.4656,117.6099,117.4385,117.6099,3618.0
2017-12-15 14:35:00,130.33,130.36,130.25,130.3,2268.0,117.5919,117.6189,117.5197,117.5648,2268.0
2017-12-15 14:40:00,130.31,130.4,130.31,130.36,4274.0,117.5738,117.655,117.5738,117.6189,4274.0
2017-12-15 14:45:00,130.33,130.36,130.21,130.25,4200.0,117.5919,117.6189,117.4836,117.5197,4200.0
2017-12-15 14:50:00,130.28,130.28,130.21,130.21,2700.0,117.5468,117.5468,117.4836,117.4836,2700.0
2017-12-15 14:55:00,130.17,130.25,130.06,130.17,4154.0,117.4475,117.5197,117.3483,117.4475,4154.0
2017-12-15 15:00:00,130.12,130.28,130.11,130.25,6853.0,117.4024,117.5468,117.3934,117.5197,6853.0
2017-12-15 15:05:00,130.26,130.35,130.22,130.22,6539.0,117.5287,117.6099,117.4926,117.4926,6539.0
2017-12-15 15:10:00,130.27,130.35,130.24,130.35,7306.0,117.5377,117.6099,117.5107,117.6099,7306.0
2017-12-15 15:15:00,130.34,130.43,130.29,130.34,11270.0,117.6009,117.6821,117.5558,117.6009,11270.0
2017-12-15 15:20:00,130.33,130.33,130.21,130.25,5244.0,117.5919,117.5919,117.4836,117.5197,5244.0
2017-12-15 15:25:00,130.25,130.27,130.13,130.16,4900.0,117.5197,117.5377,117.4114,117.4385,4900.0
2017-12-15 15:30:00,130.15,130.21,130.11,130.21,9836.0,117.4295,117.4836,117.3934,117.4836,9836.0
2017-12-15 15:35:00,130.19,130.2,130.0,130.06,10998.0,117.4656,117.4746,117.2941,117.3483,10998.0
2017-12-15 15:40:00,130.06,130.09,129.86,129.9,20228.0,117.3483,117.3753,117.1678,117.2039,20228.0
2017-12-15 15:45:00,129.91,129.92,129.6,129.63,38748.0,117.2129,117.222,116.9332,116.9603,38748.0
2017-12-15 15:50:00,129.64,129.72,129.36,129.47,42387.0,116.9693,117.0415,116.7167,116.8159,42387.0
2017-12-15 15:55:00,129.46,129.59,129.27,129.57,120585.0,116.8069,116.9242,116.6355,116.9062,120585.0
2017-12-18 09:30:00,131.63,132.35,131.13,132.35,43860.0,118.7648,119.4145,118.3137,119.4145,43860.0
2017-12-18 09:35:00,132.36,132.36,131.54,132.04,14436.0,119.4235,119.4235,118.6836,119.1348,14436.0
2017-12-18 09:40:00,132.02,132.22,131.77,131.88,11963.0,119.1167,119.2972,118.8911,118.9904,11963.0
2017-12-18 09:45:00,131.76,131.87,131.36,131.42,7255.0,118.8821,118.9814,118.5212,118.5753,7255.0
2017-12-18 09:50:00,131.43,131.68,131.2,131.64,14396.0,118.5844,118.8099,118.3768,118.7738,14396.0
2017-12-18 09:55:00,131.53,132.18,131.52,132.17,9707.0,118.6746,119.2611,118.6656,119.252,9707.0
2017-12-18 10:00:00,132.17,132.45,131.99,132.22,18324.0,119.252,119.5047,119.0896,119.2972,18324.0
2017-12-18 10:05:00,132.31,132.55,132.22,132.46,15732.0,119.3784,119.5949,119.2972,119.5137,15732.0
2017-12-18 10:10:00,132.53,132.53,132.18,132.26,5856.0,119.5769,119.5769,119.2611,119.3332,5856.0
2017-12-18 10:15:00,132.29,132.32,132.01,132.22,9128.0,119.3603,119.3874,119.1077,119.2972,9128.0
2017-12-18 10:20:00,132.2,132.29,132.07,132.26,2725.0,119.2791,119.3603,119.1618,119.3332,2725.0
2017-12-18 10:25:00,132.32,132.32,132.05,132.19,5504.0,119.3874,119.3874,119.1438,119.2701,5504.0
2017-12-18 10:30:00,132.2,132.29,132.0,132.06,7553.0,119.2791,119.3603,119.0987,119.1528,7553.0
2017-12-18 10:35:00,131.97,132.03,131.68,131.86,11816.0,119.0716,119.1257,118.8099,118.9723,11816.0
2017-12-18 10:40:00,131.79,131.97,131.73,131.89,2800.0,118.9092,119.0716,118.855,118.9994,2800.0
2017-12-18 10:45:00,131.92,132.08,131.79,131.99,4000.0,119.0265,119.1708,118.9092,119.0896,4000.0
2017-12-18 10:50:00,132.14,132.17,131.93,132.01,6637.0,119.225,119.252,119.0355,119.1077,6637.0
2017-12-18 10:55:00,132.02,132.16,131.89,131.93,4894.0,119.1167,119.243,118.9994,119.0355,4894.0
2017-12-18 11:00:00,131.8,132.15,131.75,132.15,5254.0,118.9182,119.234,118.8731,119.234,5254.0
2017-12-18 11:05:00,132.08,132.19,132.02,132.13,9563.0,119.1708,119.2701,119.1167,119.216,9563.0
2017-12-18 11:10:00,132.08,132.18,132.0,132.14,2909.0,119.1708,119.2611,119.0987,119.225,2909.0
2017-12-18 11:15:00,132.14,132.23,132.0,132.04,8902.0,119.225,119.3062,119.0987,119.1348,8902.0
2017-12-18 11:20:00,132.12,132.17,132.01,132.01,5139.0,119.2069,119.252,119.1077,119.1077,5139.0
2017-12-18 11:25:00,132.04,132.23,132.04,132.22,5713.0,119.1348,119.3062,119.1348,119.2972,5713.0
2017-12-18 11:30:00,132.17,132.27,132.15,132.27,7000.0,119.252,119.3423,119.234,119.3423,7000.0
2017-12-18 11:35:00,132.26,132.49,132.22,132.46,12355.0,119.3332,119.5408,119.2972,119.5137,12355.0
2017-12-18 11:40:00,132.5,132.58,132.48,132.54,5805.0,119.5498,119.622,119.5317,119.5859,5805.0
2017-12-18 11:45:00,132.53,132.6,132.28,132.42,33215.0,119.5769,119.64,119.3513,119.4776,33215.0
2017-12-18 11:50:00,132.43,132.81,132.38,132.6,13892.0,119.4866,119.8295,119.4415,119.64,13892.0
2017-12-18 11:55:00,132.6,132.63,132.44,132.52,8355.0,119.64,119.6671,119.4957,119.5678,8355.0
2017-12-18 12:00:00,132.59,132.67,132.56,132.67,10872.0,119.631,119.7032,119.6039,119.7032,10872.0
2017-12-18 12:05:00,132.68,132.68,132.53,132.57,9809.0,119.7122,119.7122,119.5769,119.6129,9809.0
2017-12-18 12:10:00,132.54,132.54,132.45,132.5,21334.0,119.5859,119.5859,119.5047,119.5498,21334.0
2017-12-18 12:15:00,132.5,132.74,132.49,132.69,10525.0,119.5498,119.7663,119.5408,119.7212,10525.0
2017-12-18 12:20:00,132.64,132.66,132.55,132.59,3862.0,119.6761,119.6942,119.5949,119.631,3862.0
2017-12-18 12:25:00,132.56,132.56,132.4,132.4,9300.0,119.6039,119.6039,119.4596,119.4596,9300.0
2017-12-18 12:30:00,132.4,132.46,132.4,132.42,7276.0,119.4596,119.5137,119.4596,119.4776,7276.0
2017-12-18 12:35:00,132.41,132.43,132.1,132.25,54864.0,119.4686,119.4866,119.1889,119.3242,54864.0
2017-12-18 12:40:00,132.28,132.32,132.22,132.32,2996.0,119.3513,119.3874,119.2972,119.3874,2996.0
2017-12-18 12:45:00,132.26,132.36,132.25,132.25,6655.0,119.3332,119.4235,119.3242,119.3242,6655.0
2017-12-18 12:50:00,132.29,132.29,131.71,131.78,13242.0,119.3603,119.3603,118.837,118.9002,13242.0
2017-12-18 12:55:00,131.77,131.79,131.43,131.48,22747.0,118.8911,118.9092,118.5844,118.6295,22747.0
2017-12-18 13:00:00,131.52,131.76,131.48,131.71,12550.0,118.6656,118.8821,118.6295,118.837,12550.0
2017-12-18 13:05:00,131.67,131.7,131.6,131.68,6629.0,118.8009,118.828,118.7378,118.8099,6629.0
2017-12-18 13:10:00,131.69,131.84,131.69,131.81,6819.0,118.819,118.9543,118.819,118.9272,6819.0
2017-12-18 13:15:00,131.81,131.95,131.81,131.92,16809.0,118.9272,119.0535,118.9272,119.0265,16809.0
2017-12-18 13:20:00,131.94,132.05,131.91,131.98,24451.0,119.0445,119.1438,119.0175,119.0806,24451.0
2017-12-18 13:25:00,131.95,132.08,131.95,132.07,4938.0,119.0535,119.1708,119.0535,119.1618,4938.0
2017-12-18 13:30:00,132.07,132.12,131.99,132.09,5621.0,119.1618,119.2069,119.0896,119.1799,5621.0
2017-12-18 13:35:00,132.11,132.22,132.11,132.2,3100.0,119.1979,119.2972,119.1979,119.2791,3100.0
2017-12-18 13:40:00,132.23,132.3,132.18,132.24,3258.0,119.3062,119.3693,119.2611,119.3152,3258.0
2017-12-18 13:45:00,132.26,132.34,132.25,132.28,5391.0,119.3332,119.4054,119.3242,119.3513,5391.0
2017-12-18 13:50:00,132.25,132.26,132.15,132.15,3833.0,119.3242,119.3332,119.234,119.234,3833.0
2017-12-18 13:55:00,132.18,132.18,132.03,132.06,6756.0,119.2611,119.2611,119.1257,119.1528,6756.0
2017-12-18 14:00:00,132.03,132.17,132.03,132.11,4211.0,119.1257,119.252,119.1257,119.1979,4211.0
2017-12-18 14:05:00,132.1,132.11,132.02,132.03,3784.0,119.1889,119.1979,119.1167,119.1257,3784.0
2017-12-18 14:10:00,132.03,132.14,132.01,132.14,7162.0,119.1257,119.225,119.1077,119.225,7162.0
2017-12-18 14:15:00,132.1,132.15,132.1,132.1,3100.0,119.1889,119.234,119.1889,119.1889,3100.0
2017-12-18 14:20:00,132.11,132.14,132.08,132.12,3977.0,119.1979,119.225,119.1708,119.2069,3977.0
2017-12-18 14:25:00,132.14,132.17,132.11,132.17,3302.0,119.225,119.252,119.1979,119.252,3302.0
2017-12-18 14:30:00,132.18,132.19,132.14,132.16,4786.0,119.2611,119.2701,119.225,119.243,4786.0
2017-12-18 14:35:00,132.14,132.25,132.14,132.23,5243.0,119.225,119.3242,119.225,119.3062,5243.0
2017-12-18 14:40:00,132.21,132.21,132.08,132.16,6551.0,119.2881,119.2881,119.1708,119.243,6551.0
2017-12-18 14:45:00,132.13,132.17,132.12,132.17,4439.0,119.216,119.252,119.2069,119.252,4439.0
2017-12-18 14:50:00,132.13,132.13,132.07,132.09,31466.0,119.216,119.216,119.1618,119.1799,31466.0
2017-12-18 14:55:00,132.09,132.49,132.09,132.34,18110.0,119.1799,119.5408,119.1799,119.4054,18110.0
2017-12-18 15:00:00,132.34,132.49,132.29,132.49,8533.0,119.4054,119.5408,119.3603,119.5408,8533.0
2017-12-18 15:05:00,132.45,132.49,132.31,132.31,8462.0,119.5047,119.5408,119.3784,119.3784,8462.0
2017-12-18 15:10:00,132.33,132.43,132.31,132.43,10797.0,119.3964,119.4866,119.3784,119.4866,10797.0
2017-12-18 15:15:00,132.41,132.42,132.28,132.28,4842.0,119.4686,119.4776,119.3513,119.3513,4842.0
2017-12-18 15:20:00,132.25,132.25,132.1,132.19,9061.0,119.3242,119.3242,119.1889,119.2701,9061.0
2017-12-18 15:25:00,132.18,132.19,132.08,132.11,11462.0,119.2611,119.2701,119.1708,119.1979,11462.0
2017-12-18 15:30:00,132.1,132.15,132.07,132.09,11200.0,119.1889,119.234,119.1618,119.1799,11200.0
2017-12-18 15:35:00,132.07,132.09,132.02,132.07,17646.0,119.1618,119.1799,119.1167,119.1618,17646.0
2017-12-18 15:40:00,132.04,132.18,131.93,132.11,67770.0,119.1348,119.2611,119.0355,119.1979,67770.0
2017-12-18 15:45:00,132.14,132.2,132.0,132.01,23082.0,119.225,119.2791,119.0987,119.1077,23082.0
2017-12-18 15:50:00,132.0,132.14,131.97,132.11,77932.0,119.0987,119.225,119.0716,119.1979,77932.0
2017-12-18 15:55:00,132.09,132.12,132.0,132.05,58677.0,119.1799,119.2069,119.0987,119.1438,58677.0
2017-12-19 09:30:00,132.12,132.99,132.12,132.76,39793.0,119.2069,119.9919,119.2069,119.7844,39793.0
2017-12-19 09:35:00,132.76,132.85,132.35,132.37,23888.0,119.7844,119.8656,119.4145,119.4325,23888.0
2017-12-19 09:40:00,132.35,132.35,132.11,132.24,7470.0,119.4145,119.4145,119.1979,119.3152,7470.0
2017-12-19 09:45:00,132.29,132.29,131.82,131.82,9289.0,119.3603,119.3603,118.9363,118.9363,9289.0
2017-12-19 09:50:00,131.9,131.95,131.68,131.93,5997.0,119.0084,119.0535,118.8099,119.0355,5997.0
2017-12-19 09:55:00,131.94,131.94,131.6,131.81,17678.0,119.0445,119.0445,118.7378,118.9272,17678.0
2017-12-19 10:00:00,131.89,132.2,131.81,132.2,10188.0,118.9994,119.2791,118.9272,119.2791,10188.0
2017-12-19 10:05:00,132.14,132.28,132.12,132.24,3700.0,119.225,119.3513,119.2069,119.3152,3700.0
2017-12-19 10:10:00,132.3,132.3,132.09,132.11,7469.0,119.3693,119.3693,119.1799,119.1979,7469.0
2017-12-19 10:15:00,132.1,132.19,131.87,132.03,40501.0,119.1889,119.2701,118.9814,119.1257,40501.0
2017-12-19 10:20:00,131.91,132.19,131.91,132.19,9530.0,119.0175,119.2701,119.0175,119.2701,9530.0
2017-12-19 10:25:00,132.16,132.26,132.08,132.11,7723.0,119.243,119.3332,119.1708,119.1979,7723.0
2017-12-19 10:30:00,132.15,132.27,132.12,132.12,5012.0,119.234,119.3423,119.2069,119.2069,5012.0
2017-12-19 10:35:00,132.09,132.2,131.97,132.07,9118.0,119.1799,119.2791,119.0716,119.1618,9118.0
2017-12-19 10:40:00,132.08,132.08,131.82,131.97,13961.0,119.1708,119.1708,118.9363,119.0716,13961.0
2017-12-19 10:45:00,132.0,132.16,131.99,132.04,7868.0,119.0987,119.243,119.0896,119.1348,7868.0
2017-12-19 10:50:00,132.02,132.07,131.85,131.93,3753.0,119.1167,119.1618,118.9633,119.0355,3753.0
2017-12-19 10:55:00,131.87,131.98,131.8,131.81,5610.0,118.9814,119.0806,118.9182,118.9272,5610.0
2017-12-19 11:00:00,131.8,131.84,131.73,131.73,2000.0,118.9182,118.9543,118.855,118.855,2000.0
2017-12-19 11:05:00,131.73,131.83,131.72,131.79,3790.0,118.855,118.9453,118.846,118.9092,3790.0
2017-12-19 11:10:00,131.7,131.74,131.6,131.64,6225.0,118.828,118.8641,118.7378,118.7738,6225.0
2017-12-19 11:15:00,131.7,131.86,131.67,131.86,5259.0,118.828,118.9723,118.8009,118.9723,5259.0
2017-12-19 11:20:00,131.81,131.97,131.81,131.89,11095.0,118.9272,119.0716,118.9272,118.9994,11095.0
2017-12-19 11:25:00,131.96,132.08,131.89,132.01,10828.0,119.0626,119.1708,118.9994,119.1077,10828.0
2017-12-19 11:30:00,132.03,132.1,131.96,132.05,28245.0,119.1257,119.1889,119.0626,119.1438,28245.0
2017-12-19 11:35:00,132.05,132.05,132.0,132.03,5024.0,119.1438,119.1438,119.0987,119.1257,5024.0
2017-12-19 11:40:00,132.06,132.1,131.97,132.0,6201.0,119.1528,119.1889,119.0716,119.0987,6201.0
2017-12-19 11:45:00,131.96,132.1,131.94,132.06,4692.0,119.0626,119.1889,119.0445,119.1528,4692.0
2017-12-19 11:50:00,132.06,132.06,131.92,132.0,5901.0,119.1528,119.1528,119.0265,119.0987,5901.0
2017-12-19 11:55:00,131.98,132.12,131.95,132.02,6934.0,119.0806,119.2069,119.0535,119.1167,6934.0
2017-12-19 12:00:00,132.04,132.24,131.97,132.19,17581.0,119.1348,119.3152,119.0716,119.2701,17581.0
2017-12-19 12:05:00,132.24,132.36,132.21,132.36,2100.0,119.3152,119.4235,119.2881,119.4235,2100.0
2017-12-19 12:10:00,132.29,132.36,132.18,132.3,4825.0,119.3603,119.4235,119.2611,119.3693,4825.0
2017-12-19 12:15:00,132.31,132.35,132.22,132.3,3200.0,119.3784,119.4145,119.2972,119.3693,3200.0
2017-12-19 12:20:00,132.24,132.27,132.17,132.22,800.0,119.3152,119.3423,119.252,119.2972,800.0
2017-12-19 12:25:00,132.23,132.38,132.19,132.38,4109.0,119.3062,119.4415,119.2701,119.4415,4109.0
2017-12-19 12:30:00,132.37,132.44,132.27,132.27,3300.0,119.4325,119.4957,119.3423,119.3423,3300.0
2017-12-19 12:35:00,132.3,132.3,132.08,132.1,11400.0,119.3693,119.3693,119.1708,119.1889,11400.0
2017-12-19 12:40:00,132.11,132.17,132.09,132.12,1835.0,119.1979,119.252,119.1799,119.2069,1835.0
2017-12-19 12:45:00,132.09,132.19,132.09,132.19,1500.0,119.1799,119.2701,119.1799,119.2701,1500.0
2017-12-19 12:50:00,132.16,132.26,132.16,132.22,2539.0,119.243,119.3332,119.243,119.2972,2539.0
2017-12-19 12:55:00,132.25,132.28,132.14,132.19,1851.0,119.3242,119.3513,119.225,119.2701,1851.0
2017-12-19 13:00:00,132.13,132.27,132.12,132.27,1407.0,119.216,119.3423,119.2069,119.3423,1407.0
2017-12-19 13:05:00,132.25,132.25,132.14,132.14,550.0,119.3242,119.3242,119.225,119.225,550.0
2017-12-19 13:10:00,132.22,132.28,132.2,132.2,1150.0,119.2972,119.3513,119.2791,119.2791,1150.0
2017-12-19 13:15:00,132.27,132.37,132.22,132.36,1897.0,119.3423,119.4325,119.2972,119.4235,1897.0
2017-12-19 13:20:00,132.3,132.31,132.19,132.26,1007.0,119.3693,119.3784,119.2701,119.3332,1007.0
2017-12-19 13:25:00,132.21,132.24,132.17,132.24,600.0,119.2881,119.3152,119.252,119.3152,600.0
2017-12-19 13:30:00,132.23,132.26,132.07,132.23,7455.0,119.3062,119.3332,119.1618,119.3062,7455.0
2017-12-19 13:35:00,132.28,132.28,132.23,132.23,300.0,119.3513,119.3513,119.3062,119.3062,300.0
2017-12-19 13:40:00,132.24,132.31,132.2,132.21,3539.0,119.3152,119.3784,119.2791,119.2881,3539.0
2017-12-19 13:45:00,132.24,132.31,132.19,132.31,2236.0,119.3152,119.3784,119.2701,119.3784,2236.0
2017-12-19 13:50:00,132.3,132.33,132.26,132.33,1600.0,119.3693,119.3964,119.3332,119.3964,1600.0
2017-12-19 13:55:00,132.28,132.28,132.18,132.25,2467.0,119.3513,119.3513,119.2611,119.3242,2467.0
2017-12-19 14:00:00,132.22,132.22,132.06,132.1,8936.0,119.2972,119.2972,119.1528,119.1889,8936.0
2017-12-19 14:05:00,132.14,132.19,132.06,132.11,6028.0,119.225,119.2701,119.1528,119.1979,6028.0
2017-12-19 14:10:00,132.12,132.16,132.08,132.1,3505.0,119.2069,119.243,119.1708,119.1889,3505.0
2017-12-19 14:15:00,132.11,132.14,132.08,132.12,1002.0,119.1979,119.225,119.1708,119.2069,1002.0
2017-12-19 14:20:00,132.15,132.25,132.11,132.25,1115.0,119.234,119.3242,119.1979,119.3242,1115.0
2017-12-19 14:25:00,132.24,132.31,132.21,132.25,1650.0,119.3152,119.3784,119.2881,119.3242,1650.0
2017-12-19 14:30:00,132.23,132.26,132.2,132.2,1607.0,119.3062,119.3332,119.2791,119.2791,1607.0
2017-12-19 14:35:00,132.16,132.22,132.11,132.11,5941.0,119.243,119.2972,119.1979,119.1979,5941.0
2017-12-19 14:40:00,132.14,132.16,132.12,132.12,2694.0,119.225,119.243,119.2069,119.2069,2694.0
2017-12-19 14:45:00,132.12,132.12,132.0,132.05,11550.0,119.2069,119.2069,119.0987,119.1438,11550.0
2017-12-19 14:50:00,132.09,132.09,132.0,132.05,5283.0,119.1799,119.1799,119.0987,119.1438,5283.0
2017-12-19 14:55:00,132.01,132.15,132.0,132.1,2420.0,119.1077,119.234,119.0987,119.1889,2420.0
2017-12-19 15:00:00,132.07,132.12,132.03,132.03,1900.0,119.1618,119.2069,119.1257,119.1257,1900.0
2017-12-19 15:05:00,132.0,132.04,131.95,131.95,11548.0,119.0987,119.1348,119.0535,119.0535,11548.0
2017-12-19 15:10:00,131.98,132.04,131.95,132.04,6572.0,119.0806,119.1348,119.0535,119.1348,6572.0
2017-12-19 15:15:00,132.08,132.12,132.05,132.09,5794.0,119.1708,119.2069,119.1438,119.1799,5794.0
2017-12-19 15:20:00,132.11,132.14,132.04,132.04,5414.0,119.1979,119.225,119.1348,119.1348,5414.0
2017-12-19 15:25:00,132.06,132.07,131.99,132.01,9857.0,119.1528,119.1618,119.0896,119.1077,9857.0
2017-12-19 15:30:00,132.01,132.13,132.01,132.09,5672.0,119.1077,119.216,119.1077,119.1799,5672.0
2017-12-19 15:35:00,132.09,132.12,132.05,132.08,4114.0,119.1799,119.2069,119.1438,119.1708,4114.0
2017-12-19 15:40:00,132.11,132.18,132.11,132.14,6627.0,119.1979,119.2611,119.1979,119.225,6627.0
2017-12-19 15:45:00,132.16,132.16,132.06,132.09,16885.0,119.243,119.243,119.1528,119.1799,16885.0
2017-12-19 15:50:00,132.11,132.17,132.07,132.11,20212.0,119.1979,119.252,119.1618,119.1979,20212.0
2017-12-19 15:55:00,132.11,132.11,132.0,132.0,102802.0,119.1979,119.1979,119.0987,119.0987,102802.0
2017-12-20 09:30:00,132.5,132.81,132.28,132.39,23125.0,119.5498,119.8295,119.3513,119.4505,23125.0
2017-12-20 09:35:00,132.27,132.38,131.93,132.3,15689.0,119.3423,119.4415,119.0355,119.3693,15689.0
2017-12-20 09:40:00,132.39,132.39,132.12,132.19,3172.0,119.4505,119.4505,119.2069,119.2701,3172.0
2017-12-20 09:45:00,132.12,132.33,131.93,132.02,5100.0,119.2069,119.3964,119.0355,119.1167,5100.0
2017-12-20 09:50:00,132.22,132.28,132.05,132.1,3800.0,119.2972,119.3513,119.1438,119.1889,3800.0
2017-12-20 09:55:00,132.18,132.48,132.12,132.48,6930.0,119.2611,119.5317,119.2069,119.5317,6930.0
2017-12-20 10:00:00,132.49,132.5,132.24,132.41,6176.0,119.5408,119.5498,119.3152,119.4686,6176.0
2017-12-20 10:05:00,132.32,132.37,132.27,132.27,2924.0,119.3874,119.4325,119.3423,119.3423,2924.0
2017-12-20 10:10:00,132.24,132.24,132.08,132.09,3473.0,119.3152,119.3152,119.1708,119.1799,3473.0
2017-12-20 10:15:00,132.04,132.12,131.85,131.93,23998.0,119.1348,119.2069,118.9633,119.0355,23998.0
2017-12-20 10:20:00,131.86,132.0,131.8,131.85,7128.0,118.9723,119.0987,118.9182,118.9633,7128.0
2017-12-20 10:25:00,131.85,131.94,131.82,131.94,2687.0,118.9633,119.0445,118.9363,119.0445,2687.0
2017-12-20 10:30:00,131.91,131.97,131.82,131.82,2607.0,119.0175,119.0716,118.9363,118.9363,2607.0
2017-12-20 10:35:00,131.91,132.01,131.87,131.91,6533.0,119.0175,119.1077,118.9814,119.0175,6533.0
2017-12-20 10:40:00,131.96,132.0,131.9,132.0,9766.0,119.0626,119.0987,119.0084,119.0987,9766.0
2017-12-20 10:45:00,131.97,132.11,131.95,132.11,5312.0,119.0716,119.1979,119.0535,119.1979,5312.0
2017-12-20 10:50:00,132.07,132.23,132.06,132.18,43021.0,119.1618,119.3062,119.1528,119.2611,43021.0
2017-12-20 10:55:00,132.13,132.26,132.13,132.21,3325.0,119.216,119.3332,119.216,119.2881,3325.0
2017-12-20 11:00:00,132.22,132.35,132.1,132.34,5041.0,119.2972,119.4145,119.1889,119.4054,5041.0
2017-12-20 11:05:00,132.32,132.47,132.32,132.45,2863.0,119.3874,119.5227,119.3874,119.5047,2863.0
2017-12-20 11:10:00,132.46,132.47,132.33,132.34,8459.0,119.5137,119.5227,119.3964,119.4054,8459.0
2017-12-20 11:15:00,132.37,132.37,132.2,132.22,6754.0,119.4325,119.4325,119.2791,119.2972,6754.0
2017-12-20 11:20:00,132.2,132.23,132.07,132.12,7318.0,119.2791,119.3062,119.1618,119.2069,7318.0
2017-12-20 11:25:00,132.12,132.19,132.08,132.09,2007.0,119.2069,119.2701,119.1708,119.1799,2007.0
2017-12-20 11:30:00,132.14,132.23,132.14,132.21,2766.0,119.225,119.3062,119.225,119.2881,2766.0
2017-12-20 11:35:00,132.2,132.2,132.18,132.18,700.0,119.2791,119.2791,119.2611,119.2611,700.0
2017-12-20 11:40:00,132.23,132.32,132.19,132.2,2764.0,119.3062,119.3874,119.2701,119.2791,2764.0
2017-12-20 11:45:00,132.2,132.29,132.15,132.27,22103.0,119.2791,119.3603,119.234,119.3423,22103.0
2017-12-20 11:50:00,132.32,132.32,132.19,132.23,1456.0,119.3874,119.3874,119.2701,119.3062,1456.0
2017-12-20 11:55:00,132.2,132.28,132.2,132.26,2058.0,119.2791,119.3513,119.2791,119.3332,2058.0
2017-12-20 12:00:00,132.27,132.27,132.18,132.26,1970.0,119.3423,119.3423,119.2611,119.3332,1970.0
2017-12-20 12:05:00,132.26,132.27,132.15,132.19,4669.0,119.3332,119.3423,119.234,119.2701,4669.0
2017-12-20 12:10:00,132.22,132.31,132.22,132.29,3150.0,119.2972,119.3784,119.2972,119.3603,3150.0
2017-12-20 12:15:00,132.33,132.38,132.25,132.27,6300.0,119.3964,119.4415,119.3242,119.3423,6300.0
2017-12-20 12:20:00,132.27,132.35,132.26,132.35,900.0,119.3423,119.4145,119.3332,119.4145,900.0
2017-12-20 12:25:00,132.3,132.3,132.19,132.2,2282.0,119.3693,119.3693,119.2701,119.2791,2282.0
2017-12-20 12:30:00,132.24,132.27,132.23,132.25,2200.0,119.3152,119.3423,119.3062,119.3242,2200.0
2017-12-20 12:35:00,132.24,132.26,132.09,132.13,3908.0,119.3152,119.3332,119.1799,119.216,3908.0
2017-12-20 12:40:00,132.14,132.16,132.01,132.01,1945.0,119.225,119.243,119.1077,119.1077,1945.0
2017-12-20 12:45:00,132.03,132.25,132.0,132.25,20351.0,119.1257,119.3242,119.0987,119.3242,20351.0
2017-12-20 12:50:00,132.22,132.25,132.1,132.14,2859.0,119.2972,119.3242,119.1889,119.225,2859.0
2017-12-20 12:55:00,132.12,132.13,132.03,132.1,1928.0,119.2069,119.216,119.1257,119.1889,1928.0
2017-12-20 13:00:00,132.14,132.23,132.14,132.19,500.0,119.225,119.3062,119.225,119.2701,500.0
2017-12-20 13:05:00,132.18,132.25,132.16,132.25,1008.0,119.2611,119.3242,119.243,119.3242,1008.0
2017-12-20 13:10:00,132.22,132.33,132.19,132.33,700.0,119.2972,119.3964,119.2701,119.3964,700.0
2017-12-20 13:15:00,132.33,132.36,132.31,132.36,1742.0,119.3964,119.4235,119.3784,119.4235,1742.0
2017-12-20 13:20:00,132.34,132.34,132.15,132.15,5448.0,119.4054,119.4054,119.234,119.234,5448.0
2017-12-20 13:25:00,132.21,132.22,132.19,132.2,603.0,119.2881,119.2972,119.2701,119.2791,603.0
2017-12-20 13:30:00,132.17,132.21,132.12,132.12,1200.0,119.252,119.2881,119.2069,119.2069,1200.0
2017-12-20 13:35:00,132.19,132.19,132.15,132.16,307.0,119.2701,119.2701,119.234,119.243,307.0
2017-12-20 13:40:00,132.14,132.17,132.11,132.11,3481.0,119.225,119.252,119.1979,119.1979,3481.0
2017-12-20 13:45:00,132.11,132.19,132.1,132.17,3207.0,119.1979,119.2701,119.1889,119.252,3207.0
2017-12-20 13:50:00,132.15,132.16,132.07,132.08,2100.0,119.234,119.243,119.1618,119.1708,2100.0
2017-12-20 13:55:00,132.05,132.09,132.03,132.04,2207.0,119.1438,119.1799,119.1257,119.1348,2207.0
2017-12-20 14:00:00,132.04,132.16,132.04,132.06,3950.0,119.1348,119.243,119.1348,119.1528,3950.0
2017-12-20 14:05:00,132.03,132.06,132.0,132.05,4167.0,119.1257,119.1528,119.0987,119.1438,4167.0
2017-12-20 14:10:00,132.08,132.1,132.04,132.04,1507.0,119.1708,119.1889,119.1348,119.1348,1507.0
2017-12-20 14:15:00,132.05,132.05,132.0,132.0,2058.0,119.1438,119.1438,119.0987,119.0987,2058.0
2017-12-20 14:20:00,132.02,132.06,131.99,132.06,20600.0,119.1167,119.1528,119.0896,119.1528,20600.0
2017-12-20 14:25:00,132.07,132.09,131.97,132.0,27161.0,119.1618,119.1799,119.0716,119.0987,27161.0
2017-12-20 14:30:00,131.99,132.04,131.94,132.0,2490.0,119.0896,119.1348,119.0445,119.0987,2490.0
2017-12-20 14:35:00,132.0,132.02,131.98,131.99,2600.0,119.0987,119.1167,119.0806,119.0896,2600.0
2017-12-20 14:40:00,131.96,132.01,131.96,132.0,1468.0,119.0626,119.1077,119.0626,119.0987,1468.0
2017-12-20 14:45:00,132.0,132.04,132.0,132.03,3610.0,119.0987,119.1348,119.0987,119.1257,3610.0
2017-12-20 14:50:00,132.05,132.06,132.0,132.0,4685.0,119.1438,119.1528,119.0987,119.0987,4685.0
2017-12-20 14:55:00,131.98,132.03,131.96,132.0,4293.0,119.0806,119.1257,119.0626,119.0987,4293.0
2017-12-20 15:00:00,132.04,132.05,131.95,131.98,4416.0,119.1348,119.1438,119.0535,119.0806,4416.0
2017-12-20 15:05:00,131.98,132.04,131.95,131.97,6092.0,119.0806,119.1348,119.0535,119.0716,6092.0
2017-12-20 15:10:00,131.95,131.98,131.88,131.89,13815.0,119.0535,119.0806,118.9904,118.9994,13815.0
2017-12-20 15:15:00,131.87,131.89,131.72,131.77,7732.0,118.9814,118.9994,118.846,118.8911,7732.0
2017-12-20 15:20:00,131.75,131.84,131.74,131.83,5724.0,118.8731,118.9543,118.8641,118.9453,5724.0
2017-12-20 15:25:00,131.83,131.85,131.73,131.74,8412.0,118.9453,118.9633,118.855,118.8641,8412.0
2017-12-20 15:30:00,131.77,131.88,131.75,131.81,13173.0,118.8911,118.9904,118.8731,118.9272,13173.0
2017-12-20 15:35:00,131.82,131.86,131.81,131.81,9304.0,118.9363,118.9723,118.9272,118.9272,9304.0
2017-12-20 15:40:00,131.8,131.8,131.56,131.58,12891.0,118.9182,118.9182,118.7017,118.7197,12891.0
2017-12-20 15:45:00,131.6,131.6,131.4,131.55,17922.0,118.7378,118.7378,118.5573,118.6926,17922.0
2017-12-20 15:50:00,131.55,131.55,131.47,131.51,19063.0,118.6926,118.6926,118.6205,118.6566,19063.0
2017-12-20 15:55:00,131.5,131.5,131.3,131.31,57898.0,118.6475,118.6475,118.4671,118.4761,57898.0
2017-12-21 09:30:00,131.69,131.97,131.15,131.3,31575.0,118.819,119.0716,118.3317,118.4671,31575.0
2017-12-21 09:35:00,131.36,131.49,131.14,131.37,6409.0,118.5212,118.6385,118.3227,118.5302,6409.0
2017-12-21 09:40:00,131.36,131.69,131.33,131.66,11911.0,118.5212,118.819,118.4941,118.7919,11911.0
2017-12-21 09:45:00,131.53,131.6,131.32,131.41,9726.0,118.6746,118.7378,118.4851,118.5663,9726.0
2017-12-21 09:50:00,131.38,131.5,130.92,130.98,14786.0,118.5393,118.6475,118.1242,118.1784,14786.0
2017-12-21 09:55:00,131.01,131.24,130.9,131.17,9859.0,118.2054,118.4129,118.1062,118.3498,9859.0
2017-12-21 10:00:00,131.09,131.15,130.8,130.81,4094.0,118.2776,118.3317,118.0159,118.025,4094.0
2017-12-21 10:05:00,130.76,130.89,130.54,130.58,11741.0,117.9799,118.0971,117.7814,117.8174,11741.0
2017-12-21 10:10:00,130.54,130.58,130.21,130.31,10379.0,117.7814,117.8174,117.4836,117.5738,10379.0
2017-12-21 10:15:00,130.29,130.3,130.11,130.21,5865.0,117.5558,117.5648,117.3934,117.4836,5865.0
2017-12-21 10:20:00,130.15,130.22,130.1,130.1,4836.0,117.4295,117.4926,117.3844,117.3844,4836.0
2017-12-21 10:25:00,130.1,130.22,130.0,130.01,7822.0,117.3844,117.4926,117.2941,117.3032,7822.0
2017-12-21 10:30:00,130.01,130.11,129.67,130.01,21387.0,117.3032,117.3934,116.9964,117.3032,21387.0
2017-12-21 10:35:00,130.06,130.06,129.75,129.8,6543.0,117.3483,117.3483,117.0686,117.1137,6543.0
2017-12-21 10:40:00,129.84,130.02,129.82,129.85,12679.0,117.1498,117.3122,117.1317,117.1588,12679.0
2017-12-21 10:45:00,129.92,129.94,129.82,129.91,2610.0,117.222,117.24,117.1317,117.2129,2610.0
2017-12-21 10:50:00,129.96,129.96,129.77,129.78,6498.0,117.258,117.258,117.0866,117.0956,6498.0
2017-12-21 10:55:00,129.75,129.91,129.75,129.81,6533.0,117.0686,117.2129,117.0686,117.1227,6533.0
2017-12-21 11:00:00,129.79,129.86,129.68,129.72,7028.0,117.1047,117.1678,117.0054,117.0415,7028.0
2017-12-21 11:05:00,129.7,129.72,129.56,129.56,11882.0,117.0235,117.0415,116.8971,116.8971,11882.0
2017-12-21 11:10:00,129.56,129.56,129.37,129.39,8196.0,116.8971,116.8971,116.7257,116.7438,8196.0
2017-12-21 11:15:00,129.41,129.46,129.37,129.41,11509.0,116.7618,116.8069,116.7257,116.7618,11509.0
2017-12-21 11:20:00,129.42,129.84,129.37,129.84,15026.0,116.7708,117.1498,116.7257,117.1498,15026.0
2017-12-21 11:25:00,129.76,129.76,129.62,129.68,4102.0,117.0776,117.0776,116.9513,117.0054,4102.0
2017-12-21 11:30:00,129.67,129.7,129.55,129.61,8892.0,116.9964,117.0235,116.8881,116.9423,8892.0
2017-12-21 11:35:00,129.64,129.7,129.6,129.66,4704.0,116.9693,117.0235,116.9332,116.9874,4704.0
2017-12-21 11:40:00,129.64,129.64,129.5,129.51,7087.0,116.9693,116.9693,116.843,116.852,7087.0
2017-12-21 11:45:00,129.56,129.72,129.5,129.71,12001.0,116.8971,117.0415,116.843,117.0325,12001.0
2017-12-21 11:50:00,129.67,129.76,129.61,129.74,10116.0,116.9964,117.0776,116.9423,117.0595,10116.0
2017-12-21 11:55:00,129.76,129.78,129.63,129.65,18650.0,117.0776,117.0956,116.9603,116.9783,18650.0
2017-12-21 12:00:00,129.69,129.85,129.68,129.84,8666.0,117.0144,117.1588,117.0054,117.1498,8666.0
2017-12-21 12:05:00,129.81,130.0,129.79,129.87,6240.0,117.1227,117.2941,117.1047,117.1768,6240.0
2017-12-21 12:10:00,129.86,129.86,129.78,129.82,3858.0,117.1678,117.1678,117.0956,117.1317,3858.0
2017-12-21 12:15:00,129.84,129.84,129.63,129.69,6902.0,117.1498,117.1498,116.9603,117.0144,6902.0
2017-12-21 12:20:00,129.7,129.74,129.67,129.74,3400.0,117.0235,117.0595,116.9964,117.0595,3400.0
2017-12-21 12:25:00,129.76,129.76,129.67,129.67,4406.0,117.0776,117.0776,116.9964,116.9964,4406.0
2017-12-21 12:30:00,129.67,129.71,129.61,129.62,1389.0,116.9964,117.0325,116.9423,116.9513,1389.0
2017-12-21 12:35:00,129.6,129.61,129.53,129.55,3443.0,116.9332,116.9423,116.8701,116.8881,3443.0
2017-12-21 12:40:00,129.56,129.58,129.53,129.53,3910.0,116.8971,116.9152,116.8701,116.8701,3910.0
2017-12-21 12:45:00,129.52,129.56,129.5,129.53,4613.0,116.861,116.8971,116.843,116.8701,4613.0
2017-12-21 12:50:00,129.54,129.56,129.51,129.52,4363.0,116.8791,116.8971,116.852,116.861,4363.0
2017-12-21 12:55:00,129.52,129.54,129.5,129.5,10129.0,116.861,116.8791,116.843,116.843,10129.0
2017-12-21 13:00:00,129.51,129.55,129.51,129.51,3482.0,116.852,116.8881,116.852,116.852,3482.0
2017-12-21 13:05:00,129.51,129.56,129.5,129.54,4818.0,116.852,116.8971,116.843,116.8791,4818.0
2017-12-21 13:10:00,129.55,129.66,129.54,129.55,24547.0,116.8881,116.9874,116.8791,116.8881,24547.0
2017-12-21 13:15:00,129.57,129.6,129.55,129.59,3546.0,116.9062,116.9332,116.8881,116.9242,3546.0
2017-12-21 13:20:00,129.59,129.6,129.56,129.6,7774.0,116.9242,116.9332,116.8971,116.9332,7774.0
2017-12-21 13:25:00,129.6,129.6,129.49,129.53,12284.0,116.9332,116.9332,116.834,116.8701,12284.0
2017-12-21 13:30:00,129.5,129.53,129.48,129.51,8459.0,116.843,116.8701,116.825,116.852,8459.0
2017-12-21 13:35:00,129.5,129.65,129.47,129.58,2801.0,116.843,116.9783,116.8159,116.9152,2801.0
2017-12-21 13:40:00,129.56,129.61,129.5,129.5,3710.0,116.8971,116.9423,116.843,116.843,3710.0
2017-12-21 13:45:00,129.52,129.57,129.5,129.53,4948.0,116.861,116.9062,116.843,116.8701,4948.0
2017-12-21 13:50:00,129.5,129.58,129.5,129.5,9669.0,116.843,116.9152,116.843,116.843,9669.0
2017-12-21 13:55:00,129.53,129.56,129.5,129.55,5250.0,116.8701,116.8971,116.843,116.8881,5250.0
2017-12-21 14:00:00,129.55,129.55,129.51,129.55,3250.0,116.8881,116.8881,116.852,116.8881,3250.0
2017-12-21 14:05:00,129.53,129.54,129.5,129.5,6184.0,116.8701,116.8791,116.843,116.843,6184.0
2017-12-21 14:10:00,129.52,129.55,129.49,129.53,7077.0,116.861,116.8881,116.834,116.8701,7077.0
2017-12-21 14:15:00,129.52,129.56,129.48,129.56,9921.0,116.861,116.8971,116.825,116.8971,9921.0
2017-12-21 14:20:00,129.56,129.6,129.56,129.59,524.0,116.8971,116.9332,116.8971,116.9242,524.0
2017-12-21 14:25:00,129.59,129.6,129.54,129.54,4883.0,116.9242,116.9332,116.8791,116.8791,4883.0
2017-12-21 14:30:00,129.53,129.53,129.5,129.52,2594.0,116.8701,116.8701,116.843,116.861,2594.0
2017-12-21 14:35:00,129.52,129.56,129.5,129.52,7154.0,116.861,116.8971,116.843,116.861,7154.0
2017-12-21 14:40:00,129.51,129.52,129.46,129.5,10633.0,116.852,116.861,116.8069,116.843,10633.0
2017-12-21 14:45:00,129.49,129.5,129.46,129.46,2915.0,116.834,116.843,116.8069,116.8069,2915.0
2017-12-21 14:50:00,129.48,129.49,129.46,129.47,3900.0,116.825,116.834,116.8069,116.8159,3900.0
2017-12-21 14:55:00,129.47,129.55,129.47,129.54,3605.0,116.8159,116.8881,116.8159,116.8791,3605.0
2017-12-21 15:00:00,129.52,129.55,129.5,129.5,3220.0,116.861,116.8881,116.843,116.843,3220.0
2017-12-21 15:05:00,129.51,129.53,129.5,129.5,5207.0,116.852,116.8701,116.843,116.843,5207.0
2017-12-21 15:10:00,129.5,129.51,129.48,129.5,11752.0,116.843,116.852,116.825,116.843,11752.0
2017-12-21 15:15:00,129.48,129.5,129.35,129.39,13839.0,116.825,116.843,116.7077,116.7438,13839.0
2017-12-21 15:20:00,129.4,129.4,129.11,129.11,10277.0,116.7528,116.7528,116.4911,116.4911,10277.0
2017-12-21 15:25:00,129.1,129.14,129.08,129.1,9349.0,116.4821,116.5182,116.4641,116.4821,9349.0
2017-12-21 15:30:00,129.13,129.16,129.07,129.07,11027.0,116.5092,116.5362,116.455,116.455,11027.0
2017-12-21 15:35:00,129.06,129.08,128.77,128.77,23228.0,116.446,116.4641,116.1844,116.1844,23228.0
2017-12-21 15:40:00,128.76,128.87,128.75,128.81,20487.0,116.1753,116.2746,116.1663,116.2204,20487.0
2017-12-21 15:45:00,128.81,128.81,128.55,128.71,32087.0,116.2204,116.2204,115.9859,116.1302,32087.0
2017-12-21 15:50:00,128.68,128.72,128.54,128.56,18925.0,116.1031,116.1392,115.9768,115.9949,18925.0
2017-12-21 15:55:00,128.59,128.68,128.47,128.65,53060.0,116.0219,116.1031,115.9137,116.0761,53060.0
2017-12-22 09:30:00,128.37,128.42,128.05,128.05,19650.0,115.8234,115.8686,115.5347,115.5347,19650.0
2017-12-22 09:35:00,128.01,128.28,128.01,128.13,5991.0,115.4986,115.7422,115.4986,115.6069,5991.0
2017-12-22 09:40:00,128.16,128.22,128.1,128.18,4768.0,115.634,115.6881,115.5798,115.652,4768.0
2017-12-22 09:45:00,128.15,128.22,128.07,128.08,5857.0,115.6249,115.6881,115.5528,115.5618,5857.0
2017-12-22 09:50:00,128.01,128.21,128.0,128.05,12773.0,115.4986,115.6791,115.4896,115.5347,12773.0
2017-12-22 09:55:00,128.09,128.18,128.02,128.07,8241.0,115.5708,115.652,115.5077,115.5528,8241.0
2017-12-22 10:00:00,128.1,128.17,128.0,128.1,14160.0,115.5798,115.643,115.4896,115.5798,14160.0
2017-12-22 10:05:00,128.1,128.15,128.05,128.15,3928.0,115.5798,115.6249,115.5347,115.6249,3928.0
2017-12-22 10:10:00,128.1,128.13,128.07,128.11,10875.0,115.5798,115.6069,115.5528,115.5889,10875.0
2017-12-22 10:15:00,128.09,128.17,128.07,128.14,5451.0,115.5708,115.643,115.5528,115.6159,5451.0
2017-12-22 10:20:00,128.15,128.23,128.12,128.23,7740.0,115.6249,115.6971,115.5979,115.6971,7740.0
2017-12-22 10:25:00,128.2,128.4,128.18,128.33,16462.0,115.6701,115.8505,115.652,115.7874,16462.0
2017-12-22 10:30:00,128.33,128.33,128.13,128.13,15954.0,115.7874,115.7874,115.6069,115.6069,15954.0
2017-12-22 10:35:00,128.08,128.32,128.0,128.21,12127.0,115.5618,115.7783,115.4896,115.6791,12127.0
2017-12-22 10:40:00,128.23,128.33,128.01,128.05,12655.0,115.6971,115.7874,115.4986,115.5347,12655.0
2017-12-22 10:45:00,128.08,128.3,128.07,128.26,5533.0,115.5618,115.7603,115.5528,115.7242,5533.0
2017-12-22 10:50:00,128.26,128.36,128.24,128.33,3641.0,115.7242,115.8144,115.7062,115.7874,3641.0
2017-12-22 10:55:00,128.33,128.42,128.31,128.36,30020.0,115.7874,115.8686,115.7693,115.8144,30020.0
2017-12-22 11:00:00,128.37,128.37,128.31,128.31,1000.0,115.8234,115.8234,115.7693,115.7693,1000.0
2017-12-22 11:05:00,128.34,128.43,128.28,128.36,7402.0,115.7964,115.8776,115.7422,115.8144,7402.0
2017-12-22 11:10:00,128.36,128.53,128.34,128.53,5048.0,115.8144,115.9678,115.7964,115.9678,5048.0
2017-12-22 11:15:00,128.54,128.6,128.49,128.58,3428.0,115.9768,116.031,115.9317,116.0129,3428.0
2017-12-22 11:20:00,128.58,128.7,128.52,128.63,8041.0,116.0129,116.1212,115.9588,116.058,8041.0
2017-12-22 11:25:00,128.63,128.73,128.55,128.71,9899.0,116.058,116.1483,115.9859,116.1302,9899.0
2017-12-22 11:30:00,128.72,128.92,128.64,128.87,25935.0,116.1392,116.3197,116.0671,116.2746,25935.0
2017-12-22 11:35:00,128.87,129.02,128.86,128.97,11910.0,116.2746,116.4099,116.2656,116.3648,11910.0
2017-12-22 11:40:00,128.98,129.11,128.98,129.06,4347.0,116.3738,116.4911,116.3738,116.446,4347.0
2017-12-22 11:45:00,129.06,129.1,128.92,128.97,2902.0,116.446,116.4821,116.3197,116.3648,2902.0
2017-12-22 11:50:00,129.01,129.07,128.96,129.0,5900.0,116.4009,116.455,116.3558,116.3919,5900.0
2017-12-22 11:55:00,129.04,129.05,128.93,129.05,3806.0,116.428,116.437,116.3287,116.437,3806.0
2017-12-22 12:00:00,129.03,129.09,129.01,129.05,900.0,116.4189,116.4731,116.4009,116.437,900.0
2017-12-22 12:05:00,128.96,129.07,128.94,128.94,7362.0,116.3558,116.455,116.3377,116.3377,7362.0
2017-12-22 12:10:00,128.97,129.02,128.95,129.02,4117.0,116.3648,116.4099,116.3468,116.4099,4117.0
2017-12-22 12:15:00,129.0,129.02,128.99,129.02,3335.0,116.3919,116.4099,116.3828,116.4099,3335.0
2017-12-22 12:20:00,129.04,129.05,129.02,129.05,2400.0,116.428,116.437,116.4099,116.437,2400.0
2017-12-22 12:25:00,129.05,129.06,128.98,129.04,4103.0,116.437,116.446,116.3738,116.428,4103.0
2017-12-22 12:30:00,129.04,129.09,129.0,129.04,9746.0,116.428,116.4731,116.3919,116.428,9746.0
2017-12-22 12:35:00,129.08,129.1,129.04,129.05,2850.0,116.4641,116.4821,116.428,116.437,2850.0
2017-12-22 12:40:00,129.03,129.15,129.03,129.15,2744.0,116.4189,116.5272,116.4189,116.5272,2744.0
2017-12-22 12:45:00,129.13,129.14,129.11,129.13,1438.0,116.5092,116.5182,116.4911,116.5092,1438.0
2017-12-22 12:50:00,129.15,129.15,129.04,129.09,6029.0,116.5272,116.5272,116.428,116.4731,6029.0
2017-12-22 12:55:00,129.09,129.12,129.08,129.11,2031.0,116.4731,116.5001,116.4641,116.4911,2031.0
2017-12-22 13:00:00,129.1,129.16,129.08,129.14,5495.0,116.4821,116.5362,116.4641,116.5182,5495.0
2017-12-22 13:05:00,129.16,129.19,129.15,129.19,3014.0,116.5362,116.5633,116.5272,116.5633,3014.0
2017-12-22 13:10:00,129.22,129.23,129.2,129.23,2138.0,116.5904,116.5994,116.5723,116.5994,2138.0
2017-12-22 13:15:00,129.23,129.26,129.23,129.26,1855.0,116.5994,116.6265,116.5994,116.6265,1855.0
2017-12-22 13:20:00,129.26,129.4,129.26,129.32,4475.0,116.6265,116.7528,116.6265,116.6806,4475.0
2017-12-22 13:25:00,129.32,129.33,129.26,129.27,2100.0,116.6806,116.6896,116.6265,116.6355,2100.0
2017-12-22 13:30:00,129.29,129.36,129.27,129.36,3302.0,116.6535,116.7167,116.6355,116.7167,3302.0
2017-12-22 13:35:00,129.37,129.39,129.32,129.34,3700.0,116.7257,116.7438,116.6806,116.6986,3700.0
2017-12-22 13:40:00,129.3,129.34,129.27,129.3,3600.0,116.6626,116.6986,116.6355,116.6626,3600.0
2017-12-22 13:45:00,129.3,129.43,129.3,129.4,4223.0,116.6626,116.7798,116.6626,116.7528,4223.0
2017-12-22 13:50:00,129.38,129.41,129.34,129.39,8387.0,116.7347,116.7618,116.6986,116.7438,8387.0
2017-12-22 13:55:00,129.37,129.46,129.37,129.43,4449.0,116.7257,116.8069,116.7257,116.7798,4449.0
2017-12-22 14:00:00,129.42,129.44,129.32,129.32,4977.0,116.7708,116.7889,116.6806,116.6806,4977.0
2017-12-22 14:05:00,129.29,129.29,129.14,129.15,4605.0,116.6535,116.6535,116.5182,116.5272,4605.0
2017-12-22 14:10:00,129.15,129.2,129.04,129.06,5715.0,116.5272,116.5723,116.428,116.446,5715.0
2017-12-22 14:15:00,129.06,129.1,129.03,129.08,4650.0,116.446,116.4821,116.4189,116.4641,4650.0
2017-12-22 14:20:00,129.05,129.26,129.03,129.26,24596.0,116.437,116.6265,116.4189,116.6265,24596.0
2017-12-22 14:25:00,129.26,129.37,129.25,129.3,17863.0,116.6265,116.7257,116.6174,116.6626,17863.0
2017-12-22 14:30:00,129.28,129.34,129.24,129.31,10194.0,116.6445,116.6986,116.6084,116.6716,10194.0
2017-12-22 14:35:00,129.3,129.32,129.23,129.27,5191.0,116.6626,116.6806,116.5994,116.6355,5191.0
2017-12-22 14:40:00,129.3,129.3,129.06,129.11,11126.0,116.6626,116.6626,116.446,116.4911,11126.0
2017-12-22 14:45:00,129.11,129.19,129.1,129.16,1200.0,116.4911,116.5633,116.4821,116.5362,1200.0
2017-12-22 14:50:00,129.14,129.16,129.1,129.1,1400.0,116.5182,116.5362,116.4821,116.4821,1400.0
2017-12-22 14:55:00,129.1,129.14,129.01,129.01,5214.0,116.4821,116.5182,116.4009,116.4009,5214.0
2017-12-22 15:00:00,129.0,129.02,128.95,128.98,28487.0,116.3919,116.4099,116.3468,116.3738,28487.0
2017-12-22 15:05:00,128.99,129.08,128.98,129.02,5280.0,116.3828,116.4641,116.3738,116.4099,5280.0
2017-12-22 15:10:00,129.03,129.09,129.03,129.03,3284.0,116.4189,116.4731,116.4189,116.4189,3284.0
2017-12-22 15:15:00,129.04,129.08,129.04,129.07,3829.0,116.428,116.4641,116.428,116.455,3829.0
2017-12-22 15:20:00,129.08,129.14,129.08,129.14,6007.0,116.4641,116.5182,116.4641,116.5182,6007.0
2017-12-22 15:25:00,129.15,129.18,129.15,129.18,1999.0,116.5272,116.5543,116.5272,116.5543,1999.0
2017-12-22 15:30:00,129.18,129.2,129.15,129.19,4010.0,116.5543,116.5723,116.5272,116.5633,4010.0
2017-12-22 15:35:00,129.22,129.28,129.21,129.24,4615.0,116.5904,116.6445,116.5813,116.6084,4615.0
2017-12-22 15:40:00,129.23,129.29,129.17,129.17,7883.0,116.5994,116.6535,116.5453,116.5453,7883.0
2017-12-22 15:45:00,129.18,129.2,129.09,129.18,12171.0,116.5543,116.5723,116.4731,116.5543,12171.0
2017-12-22 15:50:00,129.19,129.27,129.17,129.25,19168.0,116.5633,116.6355,116.5453,116.6174,19168.0
2017-12-22 15:55:00,129.24,129.31,129.23,129.3,28864.0,116.6084,116.6716,116.5994,116.6626,28864.0
2017-12-26 09:30:00,129.24,129.24,128.4,128.79,21562.0,116.6084,116.6084,115.8505,116.2024,21562.0
2017-12-26 09:35:00,128.46,128.51,128.1,128.1,4254.0,115.9047,115.9498,115.5798,115.5798,4254.0
2017-12-26 09:40:00,128.21,128.32,128.1,128.19,8151.0,115.6791,115.7783,115.5798,115.661,8151.0
2017-12-26 09:45:00,128.21,128.29,128.06,128.13,5620.0,115.6791,115.7513,115.5437,115.6069,5620.0
2017-12-26 09:50:00,128.18,128.19,128.1,128.16,3685.0,115.652,115.661,115.5798,115.634,3685.0
2017-12-26 09:55:00,128.14,128.34,128.11,128.34,2700.0,115.6159,115.7964,115.5889,115.7964,2700.0
2017-12-26 10:00:00,128.33,128.38,128.2,128.33,1825.0,115.7874,115.8325,115.6701,115.7874,1825.0
2017-12-26 10:05:00,128.31,128.38,128.29,128.36,2099.0,115.7693,115.8325,115.7513,115.8144,2099.0
2017-12-26 10:10:00,128.34,128.37,128.23,128.28,3709.0,115.7964,115.8234,115.6971,115.7422,3709.0
2017-12-26 10:15:00,128.3,128.33,128.28,128.33,1700.0,115.7603,115.7874,115.7422,115.7874,1700.0
2017-12-26 10:20:00,128.33,128.33,128.33,128.33,0.0,115.7874,115.7874,115.7874,115.7874,0.0
2017-12-26 10:25:00,128.43,128.51,128.41,128.49,5975.0,115.8776,115.9498,115.8595,115.9317,5975.0
2017-12-26 10:30:00,128.47,128.51,128.45,128.49,1300.0,115.9137,115.9498,115.8956,115.9317,1300.0
2017-12-26 10:35:00,128.47,128.55,128.31,128.44,4215.0,115.9137,115.9859,115.7693,115.8866,4215.0
2017-12-26 10:40:00,128.39,128.54,128.37,128.45,5400.0,115.8415,115.9768,115.8234,115.8956,5400.0
2017-12-26 10:45:00,128.43,128.48,128.36,128.42,1500.0,115.8776,115.9227,115.8144,115.8686,1500.0
2017-12-26 10:50:00,128.43,128.46,128.29,128.42,1033.0,115.8776,115.9047,115.7513,115.8686,1033.0
2017-12-26 10:55:00,128.35,128.35,128.24,128.24,2700.0,115.8054,115.8054,115.7062,115.7062,2700.0
2017-12-26 11:00:00,128.25,128.38,128.14,128.33,13327.0,115.7152,115.8325,115.6159,115.7874,13327.0
2017-12-26 11:05:00,128.35,128.4,128.26,128.33,2601.0,115.8054,115.8505,115.7242,115.7874,2601.0
2017-12-26 11:10:00,128.32,128.51,128.32,128.51,3252.0,115.7783,115.9498,115.7783,115.9498,3252.0
2017-12-26 11:15:00,128.52,128.57,128.44,128.53,3720.0,115.9588,116.0039,115.8866,115.9678,3720.0
2017-12-26 11:20:00,128.54,128.6,128.46,128.59,5804.0,115.9768,116.031,115.9047,116.0219,5804.0
2017-12-26 11:25:00,128.58,128.65,128.58,128.58,1228.0,116.0129,116.0761,116.0129,116.0129,1228.0
2017-12-26 11:30:00,128.63,128.67,128.6,128.66,801.0,116.058,116.0941,116.031,116.0851,801.0
2017-12-26 11:35:00,128.68,128.72,128.62,128.72,900.0,116.1031,116.1392,116.049,116.1392,900.0
2017-12-26 11:40:00,128.76,128.81,128.73,128.81,2141.0,116.1753,116.2204,116.1483,116.2204,2141.0
2017-12-26 11:45:00,128.81,128.81,128.75,128.77,2500.0,116.2204,116.2204,116.1663,116.1844,2500.0
2017-12-26 11:50:00,128.75,128.75,128.7,128.75,1350.0,116.1663,116.1663,116.1212,116.1663,1350.0
2017-12-26 11:55:00,128.75,128.81,128.7,128.75,2800.0,116.1663,116.2204,116.1212,116.1663,2800.0
2017-12-26 12:00:00,128.75,128.82,128.71,128.82,1920.0,116.1663,116.2295,116.1302,116.2295,1920.0
2017-12-26 12:05:00,128.82,128.82,128.82,128.82,100.0,116.2295,116.2295,116.2295,116.2295,100.0
2017-12-26 12:10:00,128.82,128.82,128.8,128.8,350.0,116.2295,116.2295,116.2114,116.2114,350.0
2017-12-26 12:15:00,128.81,128.82,128.76,128.81,980.0,116.2204,116.2295,116.1753,116.2204,980.0
2017-12-26 12:20:00,128.81,128.88,128.81,128.88,700.0,116.2204,116.2836,116.2204,116.2836,700.0
2017-12-26 12:25:00,128.81,128.91,128.79,128.84,1500.0,116.2204,116.3107,116.2024,116.2475,1500.0
2017-12-26 12:30:00,128.85,128.86,128.78,128.86,2057.0,116.2565,116.2656,116.1934,116.2656,2057.0
2017-12-26 12:35:00,128.9,129.05,128.9,129.05,3646.0,116.3016,116.437,116.3016,116.437,3646.0
2017-12-26 12:40:00,129.05,129.13,129.0,129.13,1150.0,116.437,116.5092,116.3919,116.5092,1150.0
2017-12-26 12:45:00,129.12,129.13,129.05,129.05,900.0,116.5001,116.5092,116.437,116.437,900.0
2017-12-26 12:50:00,129.05,129.05,128.98,128.98,300.0,116.437,116.437,116.3738,116.3738,300.0
2017-12-26 12:55:00,129.0,129.05,128.97,129.02,1354.0,116.3919,116.437,116.3648,116.4099,1354.0
2017-12-26 13:00:00,128.99,129.1,128.99,129.08,4919.0,116.3828,116.4821,116.3828,116.4641,4919.0
2017-12-26 13:05:00,129.09,129.2,129.06,129.2,1707.0,116.4731,116.5723,116.446,116.5723,1707.0
2017-12-26 13:10:00,129.18,129.22,129.12,129.19,1823.0,116.5543,116.5904,116.5001,116.5633,1823.0
2017-12-26 13:15:00,129.19,129.38,129.19,129.37,10429.0,116.5633,116.7347,116.5633,116.7257,10429.0
2017-12-26 13:20:00,129.34,129.4,129.29,129.39,4272.0,116.6986,116.7528,116.6535,116.7438,4272.0
2017-12-26 13:25:00,129.38,129.38,129.24,129.24,1710.0,116.7347,116.7347,116.6084,116.6084,1710.0
2017-12-26 13:30:00,129.22,129.29,129.2,129.24,4000.0,116.5904,116.6535,116.5723,116.6084,4000.0
2017-12-26 13:35:00,129.26,129.27,129.13,129.14,1501.0,116.6265,116.6355,116.5092,116.5182,1501.0
2017-12-26 13:40:00,129.13,129.15,129.12,129.13,600.0,116.5092,116.5272,116.5001,116.5092,600.0
2017-12-26 13:45:00,129.1,129.17,129.07,129.17,2451.0,116.4821,116.5453,116.455,116.5453,2451.0
2017-12-26 13:50:00,129.14,129.25,129.14,129.25,1900.0,116.5182,116.6174,116.5182,116.6174,1900.0
2017-12-26 13:55:00,129.24,129.25,129.21,129.22,625.0,116.6084,116.6174,116.5813,116.5904,625.0
2017-12-26 14:00:00,129.23,129.27,129.2,129.24,1900.0,116.5994,116.6355,116.5723,116.6084,1900.0
2017-12-26 14:05:00,129.26,129.27,129.17,129.17,600.0,116.6265,116.6355,116.5453,116.5453,600.0
2017-12-26 14:10:00,129.16,129.28,129.16,129.28,400.0,116.5362,116.6445,116.5362,116.6445,400.0
2017-12-26 14:15:00,129.22,129.28,129.18,129.28,1109.0,116.5904,116.6445,116.5543,116.6445,1109.0
2017-12-26 14:20:00,129.22,129.27,129.17,129.17,500.0,116.5904,116.6355,116.5453,116.5453,500.0
2017-12-26 14:25:00,129.23,129.23,129.17,129.17,930.0,116.5994,116.5994,116.5453,116.5453,930.0
2017-12-26 14:30:00,129.22,129.28,129.22,129.27,938.0,116.5904,116.6445,116.5904,116.6355,938.0
2017-12-26 14:35:00,129.22,129.29,129.22,129.29,1000.0,116.5904,116.6535,116.5904,116.6535,1000.0
2017-12-26 14:40:00,129.3,129.3,129.25,129.25,1050.0,116.6626,116.6626,116.6174,116.6174,1050.0
2017-12-26 14:45:00,129.27,129.28,129.21,129.21,2111.0,116.6355,116.6445,116.5813,116.5813,2111.0
2017-12-26 14:50:00,129.22,129.25,129.2,129.25,2000.0,116.5904,116.6174,116.5723,116.6174,2000.0
2017-12-26 14:55:00,129.25,129.25,129.25,129.25,200.0,116.6174,116.6174,116.6174,116.6174,200.0
2017-12-26 15:00:00,129.22,129.25,129.18,129.21,6029.0,116.5904,116.6174,116.5543,116.5813,6029.0
2017-12-26 15:05:00,129.17,129.21,129.13,129.2,3230.0,116.5453,116.5813,116.5092,116.5723,3230.0
2017-12-26 15:10:00,129.19,129.19,129.12,129.12,748.0,116.5633,116.5633,116.5001,116.5001,748.0
2017-12-26 15:15:00,129.14,129.14,129.06,129.06,2000.0,116.5182,116.5182,116.446,116.446,2000.0
2017-12-26 15:20:00,129.1,129.15,129.05,129.05,1888.0,116.4821,116.5272,116.437,116.437,1888.0
2017-12-26 15:25:00,129.06,129.1,129.06,129.07,3000.0,116.446,116.4821,116.446,116.455,3000.0
2017-12-26 15:30:00,129.02,129.03,128.95,128.97,3900.0,116.4099,116.4189,116.3468,116.3648,3900.0
2017-12-26 15:35:00,128.99,129.02,128.97,129.0,1216.0,116.3828,116.4099,116.3648,116.3919,1216.0
2017-12-26 15:40:00,128.98,128.99,128.91,128.95,4650.0,116.3738,116.3828,116.3107,116.3468,4650.0
2017-12-26 15:45:00,128.97,129.07,128.97,129.07,7151.0,116.3648,116.455,116.3648,116.455,7151.0
2017-12-26 15:50:00,129.08,129.08,128.9,128.91,4400.0,116.4641,116.4641,116.3016,116.3107,4400.0
2017-12-26 15:55:00,128.92,129.04,128.87,129.04,13117.0,116.3197,116.428,116.2746,116.428,13117.0
2017-12-27 09:30:00,129.0,129.26,128.96,128.97,11910.0,116.3919,116.6265,116.3558,116.3648,11910.0
2017-12-27 09:35:00,128.86,129.12,128.86,129.07,1610.0,116.2656,116.5001,116.2656,116.455,1610.0
2017-12-27 09:40:00,129.12,129.17,128.75,128.82,20848.0,116.5001,116.5453,116.1663,116.2295,20848.0
2017-12-27 09:45:00,128.91,129.24,128.83,129.2,19890.0,116.3107,116.6084,116.2385,116.5723,19890.0
2017-12-27 09:50:00,129.18,129.38,129.12,129.29,11404.0,116.5543,116.7347,116.5001,116.6535,11404.0
2017-12-27 09:55:00,129.31,129.52,129.3,129.47,4820.0,116.6716,116.861,116.6626,116.8159,4820.0
2017-12-27 10:00:00,129.41,129.6,129.4,129.46,5100.0,116.7618,116.9332,116.7528,116.8069,5100.0
2017-12-27 10:05:00,129.39,129.41,129.02,129.05,7896.0,116.7438,116.7618,116.4099,116.437,7896.0
2017-12-27 10:10:00,129.01,129.1,129.0,129.1,7752.0,116.4009,116.4821,116.3919,116.4821,7752.0
2017-12-27 10:15:00,129.1,129.1,128.99,129.09,3714.0,116.4821,116.4821,116.3828,116.4731,3714.0
2017-12-27 10:20:00,129.08,129.09,128.97,128.98,3645.0,116.4641,116.4731,116.3648,116.3738,3645.0
2017-12-27 10:25:00,129.0,129.0,128.86,128.86,3339.0,116.3919,116.3919,116.2656,116.2656,3339.0
2017-12-27 10:30:00,128.83,128.84,128.7,128.74,1750.0,116.2385,116.2475,116.1212,116.1573,1750.0
2017-12-27 10:35:00,128.69,128.81,128.69,128.81,3075.0,116.1122,116.2204,116.1122,116.2204,3075.0
2017-12-27 10:40:00,128.78,128.8,128.61,128.64,8040.0,116.1934,116.2114,116.04,116.0671,8040.0
2017-12-27 10:45:00,128.72,128.79,128.72,128.73,3050.0,116.1392,116.2024,116.1392,116.1483,3050.0
2017-12-27 10:50:00,128.73,128.79,128.59,128.68,4895.0,116.1483,116.2024,116.0219,116.1031,4895.0
2017-12-27 10:55:00,128.68,128.79,128.67,128.74,2601.0,116.1031,116.2024,116.0941,116.1573,2601.0
2017-12-27 11:00:00,128.75,128.9,128.75,128.83,6415.0,116.1663,116.3016,116.1663,116.2385,6415.0
2017-12-27 11:05:00,128.8,128.84,128.76,128.78,6294.0,116.2114,116.2475,116.1753,116.1934,6294.0
2017-12-27 11:10:00,128.77,128.85,128.72,128.83,7850.0,116.1844,116.2565,116.1392,116.2385,7850.0
2017-12-27 11:15:00,128.88,128.98,128.82,128.97,6380.0,116.2836,116.3738,116.2295,116.3648,6380.0
2017-12-27 11:20:00,128.97,129.08,128.96,129.0,5100.0,116.3648,116.4641,116.3558,116.3919,5100.0
2017-12-27 11:25:00,129.0,129.06,128.96,129.05,4910.0,116.3919,116.446,116.3558,116.437,4910.0
2017-12-27 11:30:00,129.02,129.07,128.9,128.94,7660.0,116.4099,116.455,116.3016,116.3377,7660.0
2017-12-27 11:35:00,128.87,128.98,128.78,128.97,3704.0,116.2746,116.3738,116.1934,116.3648,3704.0
2017-12-27 11:40:00,128.9,128.97,128.87,128.91,2436.0,116.3016,116.3648,116.2746,116.3107,2436.0
2017-12-27 11:45:00,128.9,128.99,128.9,128.99,2900.0,116.3016,116.3828,116.3016,116.3828,2900.0
2017-12-27 11:50:00,128.99,128.99,128.91,128.97,2400.0,116.3828,116.3828,116.3107,116.3648,2400.0
2017-12-27 11:55:00,128.96,128.99,128.71,128.75,4500.0,116.3558,116.3828,116.1302,116.1663,4500.0
2017-12-27 12:00:00,128.74,128.77,128.71,128.77,1000.0,116.1573,116.1844,116.1302,116.1844,1000.0
2017-12-27 12:05:00,128.81,128.81,128.74,128.78,2800.0,116.2204,116.2204,116.1573,116.1934,2800.0
2017-12-27 12:10:00,128.78,128.82,128.7,128.74,7398.0,116.1934,116.2295,116.1212,116.1573,7398.0
2017-12-27 12:15:00,128.73,128.78,128.73,128.75,1000.0,116.1483,116.1934,116.1483,116.1663,1000.0
2017-12-27 12:20:00,128.75,128.96,128.73,128.83,3839.0,116.1663,116.3558,116.1483,116.2385,3839.0
2017-12-27 12:25:00,128.8,128.81,128.75,128.79,1686.0,116.2114,116.2204,116.1663,116.2024,1686.0
2017-12-27 12:30:00,128.8,128.83,128.73,128.79,1650.0,116.2114,116.2385,116.1483,116.2024,1650.0
2017-12-27 12:35:00,128.82,128.9,128.79,128.88,1493.0,116.2295,116.3016,116.2024,116.2836,1493.0
2017-12-27 12:40:00,128.87,128.97,128.87,128.95,3120.0,116.2746,116.3648,116.2746,116.3468,3120.0
2017-12-27 12:45:00,128.96,128.98,128.95,128.97,900.0,116.3558,116.3738,116.3468,116.3648,900.0
2017-12-27 12:50:00,128.98,128.99,128.92,128.97,2109.0,116.3738,116.3828,116.3197,116.3648,2109.0
2017-12-27 12:55:00,128.99,129.0,128.89,128.94,3319.0,116.3828,116.3919,116.2926,116.3377,3319.0
2017-12-27 13:00:00,128.91,128.96,128.89,128.89,4040.0,116.3107,116.3558,116.2926,116.2926,4040.0
2017-12-27 13:05:00,128.9,129.02,128.89,128.95,2300.0,116.3016,116.4099,116.2926,116.3468,2300.0
2017-12-27 13:10:00,128.96,128.98,128.83,128.83,2200.0,116.3558,116.3738,116.2385,116.2385,2200.0
2017-12-27 13:15:00,128.79,128.85,128.76,128.85,1288.0,116.2024,116.2565,116.1753,116.2565,1288.0
2017-12-27 13:20:00,128.85,128.92,128.85,128.92,1000.0,116.2565,116.3197,116.2565,116.3197,1000.0
2017-12-27 13:25:00,128.89,128.93,128.88,128.9,2606.0,116.2926,116.3287,116.2836,116.3016,2606.0
2017-12-27 13:30:00,128.92,128.93,128.83,128.89,1161.0,116.3197,116.3287,116.2385,116.2926,1161.0
2017-12-27 13:35:00,128.88,128.89,128.88,128.89,501.0,116.2836,116.2926,116.2836,116.2926,501.0
2017-12-27 13:40:00,128.94,129.0,128.93,129.0,1000.0,116.3377,116.3919,116.3287,116.3919,1000.0
2017-12-27 13:45:00,128.98,128.98,128.94,128.94,1300.0,116.3738,116.3738,116.3377,116.3377,1300.0
2017-12-27 13:50:00,128.89,128.94,128.88,128.93,1600.0,116.2926,116.3377,116.2836,116.3287,1600.0
2017-12-27 13:55:00,128.95,128.99,128.86,128.99,1600.0,116.3468,116.3828,116.2656,116.3828,1600.0
2017-12-27 14:00:00,129.0,129.0,128.9,128.91,1989.0,116.3919,116.3919,116.3016,116.3107,1989.0
2017-12-27 14:05:00,128.91,128.91,128.76,128.82,2691.0,116.3107,116.3107,116.1753,116.2295,2691.0
2017-12-27 14:10:00,128.87,128.9,128.76,128.76,2385.0,116.2746,116.3016,116.1753,116.1753,2385.0
2017-12-27 14:15:00,128.8,128.84,128.7,128.74,4880.0,116.2114,116.2475,116.1212,116.1573,4880.0
2017-12-27 14:20:00,128.73,128.73,128.58,128.6,2604.0,116.1483,116.1483,116.0129,116.031,2604.0
2017-12-27 14:25:00,128.59,128.67,128.58,128.59,3274.0,116.0219,116.0941,116.0129,116.0219,3274.0
2017-12-27 14:30:00,128.61,128.66,128.58,128.63,3035.0,116.04,116.0851,116.0129,116.058,3035.0
2017-12-27 14:35:00,128.66,128.67,128.5,128.5,7284.0,116.0851,116.0941,115.9407,115.9407,7284.0
2017-12-27 14:40:00,128.53,128.53,128.32,128.32,11708.0,115.9678,115.9678,115.7783,115.7783,11708.0
2017-12-27 14:45:00,128.28,128.32,128.21,128.24,8944.0,115.7422,115.7783,115.6791,115.7062,8944.0
2017-12-27 14:50:00,128.21,128.38,128.18,128.38,5200.0,115.6791,115.8325,115.652,115.8325,5200.0
2017-12-27 14:55:00,128.34,128.48,128.31,128.4,8263.0,115.7964,115.9227,115.7693,115.8505,8263.0
2017-12-27 15:00:00,128.46,128.52,128.41,128.52,1151.0,115.9047,115.9588,115.8595,115.9588,1151.0
2017-12-27 15:05:00,128.47,128.59,128.47,128.56,3760.0,115.9137,116.0219,115.9137,115.9949,3760.0
2017-12-27 15:10:00,128.53,128.54,128.5,128.54,2197.0,115.9678,115.9768,115.9407,115.9768,2197.0
2017-12-27 15:15:00,128.46,128.58,128.46,128.57,3496.0,115.9047,116.0129,115.9047,116.0039,3496.0
2017-12-27 15:20:00,128.54,128.66,128.51,128.66,4012.0,115.9768,116.0851,115.9498,116.0851,4012.0
2017-12-27 15:25:00,128.67,128.73,128.66,128.67,5514.0,116.0941,116.1483,116.0851,116.0941,5514.0
2017-12-27 15:30:00,128.7,128.7,128.59,128.59,4323.0,116.1212,116.1212,116.0219,116.0219,4323.0
2017-12-27 15:35:00,128.61,128.61,128.5,128.52,4632.0,116.04,116.04,115.9407,115.9588,4632.0
2017-12-27 15:40:00,128.52,128.53,128.43,128.46,5770.0,115.9588,115.9678,115.8776,115.9047,5770.0
2017-12-27 15:45:00,128.45,128.47,128.37,128.43,12569.0,115.8956,115.9137,115.8234,115.8776,12569.0
2017-12-27 15:50:00,128.44,128.49,128.4,128.43,8537.0,115.8866,115.9317,115.8505,115.8776,8537.0
2017-12-27 15:55:00,128.43,128.52,128.36,128.43,41305.0,115.8776,115.9588,115.8144,115.8776,41305.0
2017-12-28 09:30:00,128.55,128.81,128.31,128.39,13983.0,115.9859,116.2204,115.7693,115.8415,13983.0
2017-12-28 09:35:00,128.42,128.42,128.12,128.24,4400.0,115.8686,115.8686,115.5979,115.7062,4400.0
2017-12-28 09:40:00,128.24,128.24,128.06,128.06,3150.0,115.7062,115.7062,115.5437,115.5437,3150.0
2017-12-28 09:45:00,128.12,128.25,128.06,128.25,6850.0,115.5979,115.7152,115.5437,115.7152,6850.0
2017-12-28 09:50:00,128.23,128.27,128.01,128.04,4692.0,115.6971,115.7332,115.4986,115.5257,4692.0
2017-12-28 09:55:00,128.07,128.18,128.04,128.1,7250.0,115.5528,115.652,115.5257,115.5798,7250.0
2017-12-28 10:00:00,128.12,128.35,128.09,128.24,15417.0,115.5979,115.8054,115.5708,115.7062,15417.0
2017-12-28 10:05:00,128.26,128.26,128.04,128.05,9783.0,115.7242,115.7242,115.5257,115.5347,9783.0
2017-12-28 10:10:00,128.05,128.16,127.93,127.95,28699.0,115.5347,115.634,115.4265,115.4445,28699.0
2017-12-28 10:15:00,127.97,127.98,127.6,127.65,15176.0,115.4625,115.4716,115.1287,115.1738,15176.0
2017-12-28 10:20:00,127.7,127.97,127.68,127.97,4300.0,115.2189,115.4625,115.2009,115.4625,4300.0
2017-12-28 10:25:00,127.98,128.05,127.84,127.84,9983.0,115.4716,115.5347,115.3452,115.3452,9983.0
2017-12-28 10:30:00,127.82,127.82,127.56,127.65,14878.0,115.3272,115.3272,115.0926,115.1738,14878.0
2017-12-28 10:35:00,127.66,127.7,127.36,127.61,20675.0,115.1828,115.2189,114.9122,115.1377,20675.0
2017-12-28 10:40:00,127.61,127.82,127.61,127.78,1550.0,115.1377,115.3272,115.1377,115.2911,1550.0
2017-12-28 10:45:00,127.75,127.92,127.74,127.75,7840.0,115.264,115.4174,115.255,115.264,7840.0
2017-12-28 10:50:00,127.71,127.72,127.46,127.61,8378.0,115.228,115.237,115.0024,115.1377,8378.0
2017-12-28 10:55:00,127.67,127.81,127.64,127.8,1420.0,115.1919,115.3182,115.1648,115.3092,1420.0
2017-12-28 11:00:00,127.79,127.84,127.75,127.76,2596.0,115.3001,115.3452,115.264,115.2731,2596.0
2017-12-28 11:05:00,127.81,127.97,127.76,127.9,5990.0,115.3182,115.4625,115.2731,115.3994,5990.0
2017-12-28 11:10:00,127.87,127.94,127.8,127.86,8857.0,115.3723,115.4355,115.3092,115.3633,8857.0
2017-12-28 11:15:00,127.86,128.08,127.84,127.98,10104.0,115.3633,115.5618,115.3452,115.4716,10104.0
2017-12-28 11:20:00,127.94,127.98,127.85,127.93,15112.0,115.4355,115.4716,115.3543,115.4265,15112.0
2017-12-28 11:25:00,127.95,128.1,127.91,128.09,14222.0,115.4445,115.5798,115.4084,115.5708,14222.0
2017-12-28 11:30:00,128.09,128.13,128.0,128.05,10254.0,115.5708,115.6069,115.4896,115.5347,10254.0
2017-12-28 11:35:00,128.03,128.03,127.95,127.96,7198.0,115.5167,115.5167,115.4445,115.4535,7198.0
2017-12-28 11:40:00,127.99,128.06,127.95,128.0,4844.0,115.4806,115.5437,115.4445,115.4896,4844.0
2017-12-28 11:45:00,128.0,128.09,127.96,128.03,3073.0,115.4896,115.5708,115.4535,115.5167,3073.0
2017-12-28 11:50:00,128.07,128.12,128.0,128.06,2630.0,115.5528,115.5979,115.4896,115.5437,2630.0
2017-12-28 11:55:00,128.09,128.14,128.06,128.13,3300.0,115.5708,115.6159,115.5437,115.6069,3300.0
2017-12-28 12:00:00,128.15,128.17,128.07,128.08,5675.0,115.6249,115.643,115.5528,115.5618,5675.0
2017-12-28 12:05:00,128.11,128.16,128.09,128.14,7000.0,115.5889,115.634,115.5708,115.6159,7000.0
2017-12-28 12:10:00,128.12,128.29,128.12,128.24,8301.0,115.5979,115.7513,115.5979,115.7062,8301.0
2017-12-28 12:15:00,128.24,128.31,128.22,128.28,4899.0,115.7062,115.7693,115.6881,115.7422,4899.0
2017-12-28 12:20:00,128.27,128.35,128.27,128.3,1887.0,115.7332,115.8054,115.7332,115.7603,1887.0
2017-12-28 12:25:00,128.3,128.33,128.29,128.29,1205.0,115.7603,115.7874,115.7513,115.7513,1205.0
2017-12-28 12:30:00,128.3,128.3,128.24,128.3,3000.0,115.7603,115.7603,115.7062,115.7603,3000.0
2017-12-28 12:35:00,128.28,128.33,128.23,128.23,1724.0,115.7422,115.7874,115.6971,115.6971,1724.0
2017-12-28 12:40:00,128.22,128.3,128.22,128.26,1600.0,115.6881,115.7603,115.6881,115.7242,1600.0
2017-12-28 12:45:00,128.29,128.42,128.28,128.42,15121.0,115.7513,115.8686,115.7422,115.8686,15121.0
2017-12-28 12:50:00,128.44,128.59,128.44,128.58,18309.0,115.8866,116.0219,115.8866,116.0129,18309.0
2017-12-28 12:55:00,128.58,128.59,128.51,128.59,2000.0,116.0129,116.0219,115.9498,116.0219,2000.0
2017-12-28 13:00:00,128.55,128.67,128.55,128.64,11662.0,115.9859,116.0941,115.9859,116.0671,11662.0
2017-12-28 13:05:00,128.59,128.59,128.47,128.47,3560.0,116.0219,116.0219,115.9137,115.9137,3560.0
2017-12-28 13:10:00,128.5,128.52,128.45,128.47,3384.0,115.9407,115.9588,115.8956,115.9137,3384.0
2017-12-28 13:15:00,128.45,128.52,128.39,128.4,5344.0,115.8956,115.9588,115.8415,115.8505,5344.0
2017-12-28 13:20:00,128.37,128.43,128.36,128.43,3300.0,115.8234,115.8776,115.8144,115.8776,3300.0
2017-12-28 13:25:00,128.43,128.48,128.41,128.41,4332.0,115.8776,115.9227,115.8595,115.8595,4332.0
2017-12-28 13:30:00,128.41,128.41,128.33,128.33,2500.0,115.8595,115.8595,115.7874,115.7874,2500.0
2017-12-28 13:35:00,128.33,128.46,128.33,128.46,3310.0,115.7874,115.9047,115.7874,115.9047,3310.0
2017-12-28 13:40:00,128.46,128.48,128.41,128.41,3500.0,115.9047,115.9227,115.8595,115.8595,3500.0
2017-12-28 13:45:00,128.42,128.43,128.34,128.43,3120.0,115.8686,115.8776,115.7964,115.8776,3120.0
2017-12-28 13:50:00,128.41,128.43,128.24,128.31,7019.0,115.8595,115.8776,115.7062,115.7693,7019.0
2017-12-28 13:55:00,128.33,128.35,128.27,128.31,3228.0,115.7874,115.8054,115.7332,115.7693,3228.0
2017-12-28 14:00:00,128.34,128.36,128.28,128.33,4833.0,115.7964,115.8144,115.7422,115.7874,4833.0
2017-12-28 14:05:00,128.31,128.32,128.21,128.21,4600.0,115.7693,115.7783,115.6791,115.6791,4600.0
2017-12-28 14:10:00,128.23,128.3,128.17,128.28,5285.0,115.6971,115.7603,115.643,115.7422,5285.0
2017-12-28 14:15:00,128.28,128.28,128.18,128.18,4895.0,115.7422,115.7422,115.652,115.652,4895.0
2017-12-28 14:20:00,128.2,128.24,128.19,128.24,2696.0,115.6701,115.7062,115.661,115.7062,2696.0
2017-12-28 14:25:00,128.24,128.28,128.22,128.23,2737.0,115.7062,115.7422,115.6881,115.6971,2737.0
2017-12-28 14:30:00,128.23,128.32,128.23,128.32,4844.0,115.6971,115.7783,115.6971,115.7783,4844.0
2017-12-28 14:35:00,128.35,128.44,128.33,128.41,7027.0,115.8054,115.8866,115.7874,115.8595,7027.0
2017-12-28 14:40:00,128.41,128.49,128.41,128.45,4840.0,115.8595,115.9317,115.8595,115.8956,4840.0
2017-12-28 14:45:00,128.43,128.52,128.4,128.52,4327.0,115.8776,115.9588,115.8505,115.9588,4327.0
2017-12-28 14:50:00,128.53,128.55,128.42,128.42,5602.0,115.9678,115.9859,115.8686,115.8686,5602.0
2017-12-28 14:55:00,128.39,128.39,128.31,128.39,5655.0,115.8415,115.8415,115.7693,115.8415,5655.0
2017-12-28 15:00:00,128.38,128.4,128.23,128.26,9467.0,115.8325,115.8505,115.6971,115.7242,9467.0
2017-12-28 15:05:00,128.26,128.38,128.25,128.27,7790.0,115.7242,115.8325,115.7152,115.7332,7790.0
2017-12-28 15:10:00,128.29,128.3,128.1,128.1,7023.0,115.7513,115.7603,115.5798,115.5798,7023.0
2017-12-28 15:15:00,128.08,128.19,128.08,128.18,10109.0,115.5618,115.661,115.5618,115.652,10109.0
2017-12-28 15:20:00,128.19,128.36,128.17,128.34,9902.0,115.661,115.8144,115.643,115.7964,9902.0
2017-12-28 15:25:00,128.35,128.44,128.34,128.34,7150.0,115.8054,115.8866,115.7964,115.7964,7150.0
2017-12-28 15:30:00,128.34,128.35,128.21,128.26,7408.0,115.7964,115.8054,115.6791,115.7242,7408.0
2017-12-28 15:35:00,128.28,128.38,128.26,128.38,7402.0,115.7422,115.8325,115.7242,115.8325,7402.0
2017-12-28 15:40:00,128.39,128.49,128.39,128.44,15883.0,115.8415,115.9317,115.8415,115.8866,15883.0
2017-12-28 15:45:00,128.44,128.44,128.37,128.42,14363.0,115.8866,115.8866,115.8234,115.8686,14363.0
2017-12-28 15:50:00,128.42,128.46,128.36,128.4,21688.0,115.8686,115.9047,115.8144,115.8505,21688.0
2017-12-28 15:55:00,128.41,128.55,128.41,128.47,45208.0,115.8595,115.9859,115.8595,115.9137,45208.0
2017-12-29 09:30:00,128.77,129.2,128.56,128.83,14172.0,116.1844,116.5723,115.9949,116.2385,14172.0
2017-12-29 09:35:00,128.96,129.05,128.55,128.66,8875.0,116.3558,116.437,115.9859,116.0851,8875.0
2017-12-29 09:40:00,128.69,128.9,128.16,128.16,5939.0,116.1122,116.3016,115.634,115.634,5939.0
2017-12-29 09:45:00,128.12,128.48,128.09,128.22,10666.0,115.5979,115.9227,115.5708,115.6881,10666.0
2017-12-29 09:50:00,128.26,128.3,128.08,128.08,8926.0,115.7242,115.7603,115.5618,115.5618,8926.0
2017-12-29 09:55:00,128.1,128.15,127.97,127.98,12647.0,115.5798,115.6249,115.4625,115.4716,12647.0
2017-12-29 10:00:00,127.96,128.19,127.96,128.15,7947.0,115.4535,115.661,115.4535,115.6249,7947.0
2017-12-29 10:05:00,128.16,128.21,128.14,128.18,4735.0,115.634,115.6791,115.6159,115.652,4735.0
2017-12-29 10:10:00,128.18,128.18,127.94,127.94,6761.0,115.652,115.652,115.4355,115.4355,6761.0
2017-12-29 10:15:00,127.92,127.92,127.66,127.75,6270.0,115.4174,115.4174,115.1828,115.264,6270.0
2017-12-29 10:20:00,127.74,127.77,127.55,127.58,3860.0,115.255,115.2821,115.0836,115.1107,3860.0
2017-12-29 10:25:00,127.57,127.6,127.52,127.52,4907.0,115.1016,115.1287,115.0565,115.0565,4907.0
2017-12-29 10:30:00,127.52,127.74,127.52,127.7,12664.0,115.0565,115.255,115.0565,115.2189,12664.0
2017-12-29 10:35:00,127.78,127.78,127.64,127.64,4301.0,115.2911,115.2911,115.1648,115.1648,4301.0
2017-12-29 10:40:00,127.62,127.75,127.56,127.75,4580.0,115.1467,115.264,115.0926,115.264,4580.0
2017-12-29 10:45:00,127.71,127.78,127.63,127.68,2900.0,115.228,115.2911,115.1558,115.2009,2900.0
2017-12-29 10:50:00,127.66,127.76,127.62,127.72,6551.0,115.1828,115.2731,115.1467,115.237,6551.0
2017-12-29 10:55:00,127.72,127.81,127.66,127.8,2731.0,115.237,115.3182,115.1828,115.3092,2731.0
2017-12-29 11:00:00,127.83,127.84,127.68,127.79,1800.0,115.3362,115.3452,115.2009,115.3001,1800.0
2017-12-29 11:05:00,127.8,127.87,127.76,127.81,2650.0,115.3092,115.3723,115.2731,115.3182,2650.0
2017-12-29 11:10:00,127.8,127.82,127.69,127.69,5319.0,115.3092,115.3272,115.2099,115.2099,5319.0
2017-12-29 11:15:00,127.69,127.8,127.64,127.75,3595.0,115.2099,115.3092,115.1648,115.264,3595.0
2017-12-29 11:20:00,127.78,127.78,127.62,127.71,4081.0,115.2911,115.2911,115.1467,115.228,4081.0
2017-12-29 11:25:00,127.68,127.78,127.67,127.77,3564.0,115.2009,115.2911,115.1919,115.2821,3564.0
2017-12-29 11:30:00,127.79,127.86,127.7,127.75,3318.0,115.3001,115.3633,115.2189,115.264,3318.0
2017-12-29 11:35:00,127.72,127.84,127.71,127.81,2698.0,115.237,115.3452,115.228,115.3182,2698.0
2017-12-29 11:40:00,127.81,127.88,127.76,127.85,9685.0,115.3182,115.3813,115.2731,115.3543,9685.0
2017-12-29 11:45:00,127.82,127.92,127.82,127.9,2660.0,115.3272,115.4174,115.3272,115.3994,2660.0
2017-12-29 11:50:00,127.93,127.96,127.89,127.93,2989.0,115.4265,115.4535,115.3904,115.4265,2989.0
2017-12-29 11:55:00,127.95,127.99,127.89,127.93,4752.0,115.4445,115.4806,115.3904,115.4265,4752.0
2017-12-29 12:00:00,127.92,127.96,127.8,127.84,6675.0,115.4174,115.4535,115.3092,115.3452,6675.0
2017-12-29 12:05:00,127.82,127.84,127.73,127.75,3129.0,115.3272,115.3452,115.246,115.264,3129.0
2017-12-29 12:10:00,127.75,127.77,127.73,127.76,4549.0,115.264,115.2821,115.246,115.2731,4549.0
2017-12-29 12:15:00,127.73,127.81,127.73,127.8,2556.0,115.246,115.3182,115.246,115.3092,2556.0
2017-12-29 12:20:00,127.8,127.83,127.77,127.81,4378.0,115.3092,115.3362,115.2821,115.3182,4378.0
2017-12-29 12:25:00,127.82,127.93,127.8,127.82,14084.0,115.3272,115.4265,115.3092,115.3272,14084.0
2017-12-29 12:30:00,127.83,127.91,127.8,127.89,5627.0,115.3362,115.4084,115.3092,115.3904,5627.0
2017-12-29 12:35:00,127.89,128.08,127.87,128.05,11492.0,115.3904,115.5618,115.3723,115.5347,11492.0
2017-12-29 12:40:00,128.02,128.1,127.98,128.1,5130.0,115.5077,115.5798,115.4716,115.5798,5130.0
2017-12-29 12:45:00,128.11,128.14,128.1,128.13,2808.0,115.5889,115.6159,115.5798,115.6069,2808.0
2017-12-29 12:50:00,128.11,128.12,128.03,128.03,3934.0,115.5889,115.5979,115.5167,115.5167,3934.0
2017-12-29 12:55:00,128.05,128.18,128.04,128.16,2781.0,115.5347,115.652,115.5257,115.634,2781.0
2017-12-29 13:00:00,128.16,128.21,128.15,128.17,2013.0,115.634,115.6791,115.6249,115.643,2013.0
2017-12-29 13:05:00,128.16,128.21,128.14,128.19,2100.0,115.634,115.6791,115.6159,115.661,2100.0
2017-12-29 13:10:00,128.19,128.21,128.18,128.2,7875.0,115.661,115.6791,115.652,115.6701,7875.0
2017-12-29 13:15:00,128.23,128.3,128.19,128.28,2570.0,115.6971,115.7603,115.661,115.7422,2570.0
2017-12-29 13:20:00,128.27,128.4,128.27,128.37,2043.0,115.7332,115.8505,115.7332,115.8234,2043.0
2017-12-29 13:25:00,128.42,128.43,128.39,128.4,1763.0,115.8686,115.8776,115.8415,115.8505,1763.0
2017-12-29 13:30:00,128.36,128.41,128.36,128.39,600.0,115.8144,115.8595,115.8144,115.8415,600.0
2017-12-29 13:35:00,128.36,128.38,128.31,128.36,3320.0,115.8144,115.8325,115.7693,115.8144,3320.0
2017-12-29 13:40:00,128.39,128.43,128.3,128.43,3420.0,115.8415,115.8776,115.7603,115.8776,3420.0
2017-12-29 13:45:00,128.36,128.41,128.35,128.36,1625.0,115.8144,115.8595,115.8054,115.8144,1625.0
2017-12-29 13:50:00,128.39,128.42,128.33,128.34,3200.0,115.8415,115.8686,115.7874,115.7964,3200.0
2017-12-29 13:55:00,128.34,128.41,128.26,128.41,4023.0,115.7964,115.8595,115.7242,115.8595,4023.0
2017-12-29 14:00:00,128.39,128.44,128.37,128.43,3172.0,115.8415,115.8866,115.8234,115.8776,3172.0
2017-12-29 14:05:00,128.43,128.43,128.33,128.39,1400.0,115.8776,115.8776,115.7874,115.8415,1400.0
2017-12-29 14:10:00,128.42,128.45,128.31,128.36,2724.0,115.8686,115.8956,115.7693,115.8144,2724.0
2017-12-29 14:15:00,128.4,128.43,128.35,128.38,2100.0,115.8505,115.8776,115.8054,115.8325,2100.0
2017-12-29 14:20:00,128.38,128.4,128.27,128.34,1494.0,115.8325,115.8505,115.7332,115.7964,1494.0
2017-12-29 14:25:00,128.4,128.41,128.31,128.41,9491.0,115.8505,115.8595,115.7693,115.8595,9491.0
2017-12-29 14:30:00,128.41,128.44,128.29,128.34,6232.0,115.8595,115.8866,115.7513,115.7964,6232.0
2017-12-29 14:35:00,128.34,128.35,128.24,128.24,1447.0,115.7964,115.8054,115.7062,115.7062,1447.0
2017-12-29 14:40:00,128.24,128.31,128.23,128.3,3142.0,115.7062,115.7693,115.6971,115.7603,3142.0
2017-12-29 14:45:00,128.29,128.33,128.22,128.25,6134.0,115.7513,115.7874,115.6881,115.7152,6134.0
2017-12-29 14:50:00,128.21,128.3,128.21,128.28,2406.0,115.6791,115.7603,115.6791,115.7422,2406.0
2017-12-29 14:55:00,128.26,128.35,128.26,128.3,9149.0,115.7242,115.8054,115.7242,115.7603,9149.0
2017-12-29 15:00:00,128.3,128.31,128.26,128.29,4559.0,115.7603,115.7693,115.7242,115.7513,4559.0
2017-12-29 15:05:00,128.28,128.34,128.24,128.27,5400.0,115.7422,115.7964,115.7062,115.7332,5400.0
2017-12-29 15:10:00,128.31,128.33,128.22,128.32,14298.0,115.7693,115.7874,115.6881,115.7783,14298.0
2017-12-29 15:15:00,128.35,128.35,128.32,128.32,2051.0,115.8054,115.8054,115.7783,115.7783,2051.0
2017-12-29 15:20:00,128.34,128.45,128.32,128.41,4285.0,115.7964,115.8956,115.7783,115.8595,4285.0
2017-12-29 15:25:00,128.38,128.39,128.33,128.37,5850.0,115.8325,115.8415,115.7874,115.8234,5850.0
2017-12-29 15:30:00,128.37,128.42,128.27,128.27,9741.0,115.8234,115.8686,115.7332,115.7332,9741.0
2017-12-29 15:35:00,128.28,128.28,128.07,128.1,9403.0,115.7422,115.7422,115.5528,115.5798,9403.0
2017-12-29 15:40:00,128.09,128.15,128.03,128.14,9080.0,115.5708,115.6249,115.5167,115.6159,9080.0
2017-12-29 15:45:00,128.15,128.29,128.13,128.28,16183.0,115.6249,115.7513,115.6069,115.7422,16183.0
2017-12-29 15:50:00,128.27,128.27,128.12,128.12,19920.0,115.7332,115.7332,115.5979,115.5979,19920.0
2017-12-29 15:55:00,128.13,128.16,127.89,127.91,54979.0,115.6069,115.634,115.3904,115.4084,54979.0
2018-01-02 09:30:00,128.93,129.13,128.49,128.8,27215.0,116.3287,116.5092,115.9317,116.2114,27215.0
2018-01-02 09:35:00,128.79,129.13,128.75,129.11,4895.0,116.2024,116.5092,116.1663,116.4911,4895.0
2018-01-02 09:40:00,129.22,129.36,129.14,129.3,3407.0,116.5904,116.7167,116.5182,116.6626,3407.0
2018-01-02 09:45:00,129.24,129.29,129.17,129.28,4278.0,116.6084,116.6535,116.5453,116.6445,4278.0
2018-01-02 09:50:00,129.31,129.63,129.31,129.55,8778.0,116.6716,116.9603,116.6716,116.8881,8778.0
2018-01-02 09:55:00,129.58,129.82,129.58,129.77,5965.0,116.9152,117.1317,116.9152,117.0866,5965.0
2018-01-02 10:00:00,129.83,130.03,129.83,130.0,11418.0,117.1408,117.3212,117.1408,117.2941,11418.0
2018-01-02 10:05:00,130.07,130.34,130.07,130.34,11266.0,117.3573,117.6009,117.3573,117.6009,11266.0
2018-01-02 10:10:00,130.37,130.5,130.32,130.5,3973.0,117.628,117.7453,117.5829,117.7453,3973.0
2018-01-02 10:15:00,130.6,131.0,130.46,130.94,20571.0,117.8355,118.1964,117.7092,118.1423,20571.0
2018-01-02 10:20:00,130.91,131.81,130.9,131.64,44268.0,118.1152,118.9272,118.1062,118.7738,44268.0
2018-01-02 10:25:00,131.55,131.91,131.53,131.82,17049.0,118.6926,119.0175,118.6746,118.9363,17049.0
2018-01-02 10:30:00,131.78,131.83,131.42,131.57,45706.0,118.9002,118.9453,118.5753,118.7107,45706.0
2018-01-02 10:35:00,131.66,131.66,130.86,131.17,10252.0,118.7919,118.7919,118.0701,118.3498,10252.0
2018-01-02 10:40:00,131.05,131.26,131.03,131.23,7883.0,118.2415,118.431,118.2235,118.4039,7883.0
2018-01-02 10:45:00,131.22,131.31,131.2,131.29,6805.0,118.3949,118.4761,118.3768,118.4581,6805.0
2018-01-02 10:50:00,131.22,131.3,131.03,131.11,17574.0,118.3949,118.4671,118.2235,118.2956,17574.0
2018-01-02 10:55:00,131.2,131.29,131.13,131.2,8700.0,118.3768,118.4581,118.3137,118.3768,8700.0
2018-01-02 11:00:00,131.21,131.26,131.13,131.23,8495.0,118.3859,118.431,118.3137,118.4039,8495.0
2018-01-02 11:05:00,131.21,131.23,131.07,131.08,5029.0,118.3859,118.4039,118.2596,118.2686,5029.0
2018-01-02 11:10:00,131.04,131.32,130.97,131.27,13371.0,118.2325,118.4851,118.1693,118.44,13371.0
2018-01-02 11:15:00,131.27,131.29,131.04,131.1,9425.0,118.44,118.4581,118.2325,118.2866,9425.0
2018-01-02 11:20:00,131.04,131.26,131.03,131.21,6799.0,118.2325,118.431,118.2235,118.3859,6799.0
2018-01-02 11:25:00,131.21,131.45,131.21,131.38,12925.0,118.3859,118.6024,118.3859,118.5393,12925.0
2018-01-02 11:30:00,131.36,131.39,131.23,131.31,6267.0,118.5212,118.5483,118.4039,118.4761,6267.0
2018-01-02 11:35:00,131.27,131.28,131.08,131.08,5321.0,118.44,118.449,118.2686,118.2686,5321.0
2018-01-02 11:40:00,131.08,131.2,131.05,131.16,8371.0,118.2686,118.3768,118.2415,118.3408,8371.0
2018-01-02 11:45:00,131.12,131.19,131.12,131.14,4390.0,118.3047,118.3678,118.3047,118.3227,4390.0
2018-01-02 11:50:00,131.12,131.17,130.8,130.87,16862.0,118.3047,118.3498,118.0159,118.0791,16862.0
2018-01-02 11:55:00,130.87,131.06,130.87,131.03,10094.0,118.0791,118.2505,118.0791,118.2235,10094.0
2018-01-02 12:00:00,131.02,131.35,131.0,131.19,28649.0,118.2144,118.5122,118.1964,118.3678,28649.0
2018-01-02 12:05:00,131.24,131.25,131.11,131.14,5194.0,118.4129,118.422,118.2956,118.3227,5194.0
2018-01-02 12:10:00,131.15,131.4,131.13,131.33,4189.0,118.3317,118.5573,118.3137,118.4941,4189.0
2018-01-02 12:15:00,131.37,131.55,131.26,131.55,10768.0,118.5302,118.6926,118.431,118.6926,10768.0
2018-01-02 12:20:00,131.57,131.59,131.49,131.56,3789.0,118.7107,118.7287,118.6385,118.7017,3789.0
2018-01-02 12:25:00,131.6,131.64,131.49,131.61,5221.0,118.7378,118.7738,118.6385,118.7468,5221.0
2018-01-02 12:30:00,131.61,131.61,131.52,131.54,3719.0,118.7468,118.7468,118.6656,118.6836,3719.0
2018-01-02 12:35:00,131.56,131.62,131.52,131.59,1508.0,118.7017,118.7558,118.6656,118.7287,1508.0
2018-01-02 12:40:00,131.61,131.66,131.46,131.46,4080.0,118.7468,118.7919,118.6114,118.6114,4080.0
2018-01-02 12:45:00,131.43,131.46,131.23,131.23,4300.0,118.5844,118.6114,118.4039,118.4039,4300.0
2018-01-02 12:50:00,131.28,131.35,131.19,131.19,4821.0,118.449,118.5122,118.3678,118.3678,4821.0
2018-01-02 12:55:00,131.23,131.36,131.2,131.36,4770.0,118.4039,118.5212,118.3768,118.5212,4770.0
2018-01-02 13:00:00,131.35,131.46,131.35,131.46,4080.0,118.5122,118.6114,118.5122,118.6114,4080.0
2018-01-02 13:05:00,131.44,131.68,131.38,131.64,14088.0,118.5934,118.8099,118.5393,118.7738,14088.0
2018-01-02 13:10:00,131.65,131.69,131.62,131.64,6123.0,118.7829,118.819,118.7558,118.7738,6123.0
2018-01-02 13:15:00,131.64,131.65,131.38,131.38,25730.0,118.7738,118.7829,118.5393,118.5393,25730.0
2018-01-02 13:20:00,131.43,131.46,131.21,131.28,14423.0,118.5844,118.6114,118.3859,118.449,14423.0
2018-01-02 13:25:00,131.32,131.36,131.26,131.26,5888.0,118.4851,118.5212,118.431,118.431,5888.0
2018-01-02 13:30:00,131.26,131.39,131.26,131.38,16381.0,118.431,118.5483,118.431,118.5393,16381.0
2018-01-02 13:35:00,131.37,131.47,131.37,131.43,3044.0,118.5302,118.6205,118.5302,118.5844,3044.0
2018-01-02 13:40:00,131.5,131.5,131.44,131.47,1000.0,118.6475,118.6475,118.5934,118.6205,1000.0
2018-01-02 13:45:00,131.49,131.5,131.43,131.46,42154.0,118.6385,118.6475,118.5844,118.6114,42154.0
2018-01-02 13:50:00,131.44,131.52,131.43,131.5,5350.0,118.5934,118.6656,118.5844,118.6475,5350.0
2018-01-02 13:55:00,131.46,131.53,131.39,131.53,5127.0,118.6114,118.6746,118.5483,118.6746,5127.0
2018-01-02 14:00:00,131.53,131.62,131.53,131.53,10600.0,118.6746,118.7558,118.6746,118.6746,10600.0
2018-01-02 14:05:00,131.56,131.56,131.27,131.27,5695.0,118.7017,118.7017,118.44,118.44,5695.0
2018-01-02 14:10:00,131.27,131.43,131.26,131.34,11796.0,118.44,118.5844,118.431,118.5032,11796.0
2018-01-02 14:15:00,131.33,131.37,131.27,131.31,3850.0,118.4941,118.5302,118.44,118.4761,3850.0
2018-01-02 14:20:00,131.29,131.29,131.17,131.24,25153.0,118.4581,118.4581,118.3498,118.4129,25153.0
2018-01-02 14:25:00,131.21,131.21,131.12,131.15,5964.0,118.3859,118.3859,118.3047,118.3317,5964.0
2018-01-02 14:30:00,131.13,131.15,130.76,130.76,15839.0,118.3137,118.3317,117.9799,117.9799,15839.0
2018-01-02 14:35:00,130.71,130.77,130.66,130.69,17990.0,117.9347,117.9889,117.8896,117.9167,17990.0
2018-01-02 14:40:00,130.69,130.81,130.65,130.73,5626.0,117.9167,118.025,117.8806,117.9528,5626.0
2018-01-02 14:45:00,130.72,130.73,130.56,130.56,5501.0,117.9438,117.9528,117.7994,117.7994,5501.0
2018-01-02 14:50:00,130.6,130.71,130.6,130.71,3422.0,117.8355,117.9347,117.8355,117.9347,3422.0
2018-01-02 14:55:00,130.73,130.89,130.69,130.89,6296.0,117.9528,118.0971,117.9167,118.0971,6296.0
2018-01-02 15:00:00,130.9,130.9,130.6,130.8,6638.0,118.1062,118.1062,117.8355,118.0159,6638.0
2018-01-02 15:05:00,130.83,130.94,130.8,130.93,5661.0,118.043,118.1423,118.0159,118.1332,5661.0
2018-01-02 15:10:00,130.94,130.97,130.88,130.91,4000.0,118.1423,118.1693,118.0881,118.1152,4000.0
2018-01-02 15:15:00,130.91,131.09,130.91,131.08,5226.0,118.1152,118.2776,118.1152,118.2686,5226.0
2018-01-02 15:20:00,131.06,131.15,131.02,131.14,4253.0,118.2505,118.3317,118.2144,118.3227,4253.0
2018-01-02 15:25:00,131.11,131.25,131.1,131.19,9026.0,118.2956,118.422,118.2866,118.3678,9026.0
2018-01-02 15:30:00,131.18,131.24,131.1,131.1,7810.0,118.3588,118.4129,118.2866,118.2866,7810.0
2018-01-02 15:35:00,131.08,131.2,131.08,131.17,11856.0,118.2686,118.3768,118.2686,118.3498,11856.0
2018-01-02 15:40:00,131.19,131.22,131.16,131.2,10423.0,118.3678,118.3949,118.3408,118.3768,10423.0
2018-01-02 15:45:00,131.23,131.32,131.2,131.27,13142.0,118.4039,118.4851,118.3768,118.44,13142.0
2018-01-02 15:50:00,131.27,131.41,131.27,131.32,11453.0,118.44,118.5663,118.44,118.4851,11453.0
2018-01-02 15:55:00,131.34,131.52,131.27,131.51,25153.0,118.5032,118.6656,118.44,118.6566,25153.0
2018-01-03 09:30:00,132.04,132.61,131.74,132.61,25564.0,119.1348,119.649,118.8641,119.649,25564.0
2018-01-03 09:35:00,132.68,133.94,132.55,133.16,43198.0,119.7122,120.849,119.5949,120.1453,43198.0
2018-01-03 09:40:00,133.03,133.21,132.78,132.79,10318.0,120.028,120.1904,119.8024,119.8114,10318.0
2018-01-03 09:45:00,132.78,132.8,132.45,132.62,11980.0,119.8024,119.8205,119.5047,119.6581,11980.0
2018-01-03 09:50:00,132.71,133.06,132.71,132.79,14839.0,119.7393,120.0551,119.7393,119.8114,14839.0
2018-01-03 09:55:00,132.81,132.93,132.44,132.93,17431.0,119.8295,119.9378,119.4957,119.9378,17431.0
2018-01-03 10:00:00,132.86,132.93,132.73,132.75,11705.0,119.8746,119.9378,119.7573,119.7754,11705.0
2018-01-03 10:05:00,132.65,132.67,132.16,132.19,14311.0,119.6851,119.7032,119.243,119.2701,14311.0
2018-01-03 10:10:00,132.21,132.25,131.76,131.76,11820.0,119.2881,119.3242,118.8821,118.8821,11820.0
2018-01-03 10:15:00,131.75,131.82,131.17,131.26,12083.0,118.8731,118.9363,118.3498,118.431,12083.0
2018-01-03 10:20:00,131.26,131.32,131.05,131.05,8408.0,118.431,118.4851,118.2415,118.2415,8408.0
2018-01-03 10:25:00,131.09,131.44,131.04,131.44,17873.0,118.2776,118.5934,118.2325,118.5934,17873.0
2018-01-03 10:30:00,131.41,131.65,131.33,131.63,14073.0,118.5663,118.7829,118.4941,118.7648,14073.0
2018-01-03 10:35:00,131.7,131.92,131.65,131.81,13100.0,118.828,119.0265,118.7829,118.9272,13100.0
2018-01-03 10:40:00,131.81,131.99,131.8,131.88,10842.0,118.9272,119.0896,118.9182,118.9904,10842.0
2018-01-03 10:45:00,131.88,131.92,131.78,131.78,7909.0,118.9904,119.0265,118.9002,118.9002,7909.0
2018-01-03 10:50:00,131.78,131.79,131.72,131.75,7972.0,118.9002,118.9092,118.846,118.8731,7972.0
2018-01-03 10:55:00,131.74,131.78,131.68,131.72,8157.0,118.8641,118.9002,118.8099,118.846,8157.0
2018-01-03 11:00:00,131.74,131.77,131.38,131.42,11752.0,118.8641,118.8911,118.5393,118.5753,11752.0
2018-01-03 11:05:00,131.39,131.45,131.18,131.39,10305.0,118.5483,118.6024,118.3588,118.5483,10305.0
2018-01-03 11:10:00,131.41,131.48,131.37,131.42,8700.0,118.5663,118.6295,118.5302,118.5753,8700.0
2018-01-03 11:15:00,131.42,131.45,131.38,131.42,6337.0,118.5753,118.6024,118.5393,118.5753,6337.0
2018-01-03 11:20:00,131.42,131.48,131.34,131.37,9651.0,118.5753,118.6295,118.5032,118.5302,9651.0
2018-01-03 11:25:00,131.37,131.4,131.35,131.38,5260.0,118.5302,118.5573,118.5122,118.5393,5260.0
2018-01-03 11:30:00,131.38,131.39,131.28,131.28,9604.0,118.5393,118.5483,118.449,118.449,9604.0
2018-01-03 11:35:00,131.24,131.26,130.95,130.96,13462.0,118.4129,118.431,118.1513,118.1603,13462.0
2018-01-03 11:40:00,130.96,130.98,130.79,130.89,13200.0,118.1603,118.1784,118.0069,118.0971,13200.0
2018-01-03 11:45:00,130.94,130.96,130.71,130.86,13154.0,118.1423,118.1603,117.9347,118.0701,13154.0
2018-01-03 11:50:00,130.85,130.96,130.75,130.75,7015.0,118.0611,118.1603,117.9708,117.9708,7015.0
2018-01-03 11:55:00,130.69,130.78,130.62,130.69,10756.0,117.9167,117.9979,117.8535,117.9167,10756.0
2018-01-03 12:00:00,130.65,130.89,130.65,130.87,7023.0,117.8806,118.0971,117.8806,118.0791,7023.0
2018-01-03 12:05:00,130.9,130.92,130.78,130.85,6830.0,118.1062,118.1242,117.9979,118.0611,6830.0
2018-01-03 12:10:00,130.91,131.0,130.86,130.97,6306.0,118.1152,118.1964,118.0701,118.1693,6306.0
2018-01-03 12:15:00,131.11,131.13,131.01,131.02,11749.0,118.2956,118.3137,118.2054,118.2144,11749.0
2018-01-03 12:20:00,131.04,131.18,131.02,131.09,5806.0,118.2325,118.3588,118.2144,118.2776,5806.0
2018-01-03 12:25:00,131.09,131.23,131.03,131.15,4350.0,118.2776,118.4039,118.2235,118.3317,4350.0
2018-01-03 12:30:00,131.18,131.27,131.11,131.11,11120.0,118.3588,118.44,118.2956,118.2956,11120.0
2018-01-03 12:35:00,131.15,131.19,131.05,131.19,10917.0,118.3317,118.3678,118.2415,118.3678,10917.0
2018-01-03 12:40:00,131.25,131.35,131.24,131.31,4989.0,118.422,118.5122,118.4129,118.4761,4989.0
2018-01-03 12:45:00,131.27,131.4,131.26,131.36,3380.0,118.44,118.5573,118.431,118.5212,3380.0
2018-01-03 12:50:00,131.36,131.44,131.32,131.44,4400.0,118.5212,118.5934,118.4851,118.5934,4400.0
2018-01-03 12:55:00,131.46,131.46,131.25,131.27,8915.0,118.6114,118.6114,118.422,118.44,8915.0
2018-01-03 13:00:00,131.27,131.35,131.04,131.05,6407.0,118.44,118.5122,118.2325,118.2415,6407.0
2018-01-03 13:05:00,131.09,131.19,131.04,131.17,8870.0,118.2776,118.3678,118.2325,118.3498,8870.0
2018-01-03 13:10:00,131.23,131.23,131.09,131.09,2428.0,118.4039,118.4039,118.2776,118.2776,2428.0
2018-01-03 13:15:00,131.14,131.16,131.0,131.04,4614.0,118.3227,118.3408,118.1964,118.2325,4614.0
2018-01-03 13:20:00,131.02,131.06,130.96,131.04,4909.0,118.2144,118.2505,118.1603,118.2325,4909.0
2018-01-03 13:25:00,131.06,131.06,130.91,131.03,7930.0,118.2505,118.2505,118.1152,118.2235,7930.0
2018-01-03 13:30:00,131.06,131.09,131.02,131.09,2000.0,118.2505,118.2776,118.2144,118.2776,2000.0
2018-01-03 13:35:00,131.05,131.09,130.99,130.99,6239.0,118.2415,118.2776,118.1874,118.1874,6239.0
2018-01-03 13:40:00,131.0,131.07,130.98,131.07,4200.0,118.1964,118.2596,118.1784,118.2596,4200.0
2018-01-03 13:45:00,131.05,131.07,130.99,131.07,5427.0,118.2415,118.2596,118.1874,118.2596,5427.0
2018-01-03 13:50:00,131.03,131.05,130.98,131.01,5370.0,118.2235,118.2415,118.1784,118.2054,5370.0
2018-01-03 13:55:00,131.03,131.07,131.0,131.07,7612.0,118.2235,118.2596,118.1964,118.2596,7612.0
2018-01-03 14:00:00,131.07,131.12,130.99,131.0,5841.0,118.2596,118.3047,118.1874,118.1964,5841.0
2018-01-03 14:05:00,131.0,131.29,131.0,131.29,7694.0,118.1964,118.4581,118.1964,118.4581,7694.0
2018-01-03 14:10:00,131.3,131.36,131.3,131.31,3265.0,118.4671,118.5212,118.4671,118.4761,3265.0
2018-01-03 14:15:00,131.35,131.37,131.27,131.37,4079.0,118.5122,118.5302,118.44,118.5302,4079.0
2018-01-03 14:20:00,131.38,131.49,131.36,131.45,11216.0,118.5393,118.6385,118.5212,118.6024,11216.0
2018-01-03 14:25:00,131.48,131.48,131.36,131.4,3276.0,118.6295,118.6295,118.5212,118.5573,3276.0
2018-01-03 14:30:00,131.4,131.44,131.29,131.31,6829.0,118.5573,118.5934,118.4581,118.4761,6829.0
2018-01-03 14:35:00,131.3,131.5,131.3,131.38,5325.0,118.4671,118.6475,118.4671,118.5393,5325.0
2018-01-03 14:40:00,131.38,131.46,131.36,131.45,4309.0,118.5393,118.6114,118.5212,118.6024,4309.0
2018-01-03 14:45:00,131.43,131.43,131.33,131.37,5358.0,118.5844,118.5844,118.4941,118.5302,5358.0
2018-01-03 14:50:00,131.38,131.4,131.29,131.39,7393.0,118.5393,118.5573,118.4581,118.5483,7393.0
2018-01-03 14:55:00,131.42,131.57,131.42,131.54,16115.0,118.5753,118.7107,118.5753,118.6836,16115.0
2018-01-03 15:00:00,131.54,131.67,131.53,131.54,5803.0,118.6836,118.8009,118.6746,118.6836,5803.0
2018-01-03 15:05:00,131.55,131.64,131.51,131.62,7156.0,118.6926,118.7738,118.6566,118.7558,7156.0
2018-01-03 15:10:00,131.65,131.68,131.59,131.66,10195.0,118.7829,118.8099,118.7287,118.7919,10195.0
2018-01-03 15:15:00,131.67,131.86,131.66,131.86,9562.0,118.8009,118.9723,118.7919,118.9723,9562.0
2018-01-03 15:20:00,131.85,131.94,131.8,131.93,7825.0,118.9633,119.0445,118.9182,119.0355,7825.0
2018-01-03 15:25:00,131.93,131.95,131.89,131.93,5139.0,119.0355,119.0535,118.9994,119.0355,5139.0
2018-01-03 15:30:00,131.92,131.92,131.81,131.84,10959.0,119.0265,119.0265,118.9272,118.9543,10959.0
2018-01-03 15:35:00,131.84,131.86,131.77,131.81,9239.0,118.9543,118.9723,118.8911,118.9272,9239.0
2018-01-03 15:40:00,131.81,131.82,131.75,131.81,12478.0,118.9272,118.9363,118.8731,118.9272,12478.0
2018-01-03 15:45:00,131.84,131.91,131.78,131.82,23495.0,118.9543,119.0175,118.9002,118.9363,23495.0
2018-01-03 15:50:00,131.82,131.9,131.79,131.8,52651.0,118.9363,119.0084,118.9092,118.9182,52651.0
2018-01-03 15:55:00,131.79,131.85,131.71,131.75,45266.0,118.9092,118.9633,118.837,118.8731,45266.0
2018-01-04 09:30:00,132.25,132.96,132.25,132.73,19505.0,119.3242,119.9648,119.3242,119.7573,19505.0
2018-01-04 09:35:00,132.66,132.86,132.57,132.72,4451.0,119.6942,119.8746,119.6129,119.7483,4451.0
2018-01-04 09:40:00,132.61,132.68,132.22,132.22,10327.0,119.649,119.7122,119.2972,119.2972,10327.0
2018-01-04 09:45:00,132.22,132.27,131.88,132.03,9580.0,119.2972,119.3423,118.9904,119.1257,9580.0
2018-01-04 09:50:00,132.06,132.22,132.02,132.03,12617.0,119.1528,119.2972,119.1167,119.1257,12617.0
2018-01-04 09:55:00,132.1,132.45,132.08,132.45,7900.0,119.1889,119.5047,119.1708,119.5047,7900.0
2018-01-04 10:00:00,132.45,132.45,132.28,132.44,2364.0,119.5047,119.5047,119.3513,119.4957,2364.0
2018-01-04 10:05:00,132.43,132.43,131.95,131.95,10847.0,119.4866,119.4866,119.0535,119.0535,10847.0
2018-01-04 10:10:00,131.93,132.16,131.77,132.16,5740.0,119.0355,119.243,118.8911,119.243,5740.0
2018-01-04 10:15:00,132.16,132.22,132.08,132.13,3860.0,119.243,119.2972,119.1708,119.216,3860.0
2018-01-04 10:20:00,132.19,132.26,132.11,132.26,1790.0,119.2701,119.3332,119.1979,119.3332,1790.0
2018-01-04 10:25:00,132.25,132.26,132.06,132.12,5428.0,119.3242,119.3332,119.1528,119.2069,5428.0
2018-01-04 10:30:00,132.15,132.26,132.15,132.22,7869.0,119.234,119.3332,119.234,119.2972,7869.0
2018-01-04 10:35:00,132.26,132.32,132.26,132.32,800.0,119.3332,119.3874,119.3332,119.3874,800.0
2018-01-04 10:40:00,132.26,132.26,132.05,132.05,4498.0,119.3332,119.3332,119.1438,119.1438,4498.0
2018-01-04 10:45:00,132.03,132.03,131.79,131.85,4800.0,119.1257,119.1257,118.9092,118.9633,4800.0
2018-01-04 10:50:00,131.82,131.82,131.64,131.7,6681.0,118.9363,118.9363,118.7738,118.828,6681.0
2018-01-04 10:55:00,131.66,131.66,131.36,131.45,13500.0,118.7919,118.7919,118.5212,118.6024,13500.0
2018-01-04 11:00:00,131.45,131.55,131.45,131.46,4854.0,118.6024,118.6926,118.6024,118.6114,4854.0
2018-01-04 11:05:00,131.47,131.57,131.46,131.56,5256.0,118.6205,118.7107,118.6114,118.7017,5256.0
2018-01-04 11:10:00,131.57,131.7,131.52,131.7,4220.0,118.7107,118.828,118.6656,118.828,4220.0
2018-01-04 11:15:00,131.69,131.74,131.6,131.6,4102.0,118.819,118.8641,118.7378,118.7378,4102.0
2018-01-04 11:20:00,131.66,131.7,131.57,131.7,3300.0,118.7919,118.828,118.7107,118.828,3300.0
2018-01-04 11:25:00,131.69,131.75,131.62,131.67,11386.0,118.819,118.8731,118.7558,118.8009,11386.0
2018-01-04 11:30:00,131.67,131.75,131.65,131.74,4203.0,118.8009,118.8731,118.7829,118.8641,4203.0
2018-01-04 11:35:00,131.74,131.79,131.56,131.57,5282.0,118.8641,118.9092,118.7017,118.7107,5282.0
2018-01-04 11:40:00,131.62,131.67,131.52,131.55,5000.0,118.7558,118.8009,118.6656,118.6926,5000.0
2018-01-04 11:45:00,131.54,131.63,131.5,131.62,3512.0,118.6836,118.7648,118.6475,118.7558,3512.0
2018-01-04 11:50:00,131.61,131.62,131.26,131.33,8112.0,118.7468,118.7558,118.431,118.4941,8112.0
2018-01-04 11:55:00,131.32,131.36,131.28,131.33,3237.0,118.4851,118.5212,118.449,118.4941,3237.0
2018-01-04 12:00:00,131.29,131.37,131.25,131.29,3499.0,118.4581,118.5302,118.422,118.4581,3499.0
2018-01-04 12:05:00,131.33,131.49,131.28,131.49,4519.0,118.4941,118.6385,118.449,118.6385,4519.0
2018-01-04 12:10:00,131.5,131.6,131.5,131.54,2900.0,118.6475,118.7378,118.6475,118.6836,2900.0
2018-01-04 12:15:00,131.57,131.57,131.52,131.52,2073.0,118.7107,118.7107,118.6656,118.6656,2073.0
2018-01-04 12:20:00,131.55,131.58,131.01,131.01,10574.0,118.6926,118.7197,118.2054,118.2054,10574.0
2018-01-04 12:25:00,131.0,131.0,130.57,130.57,15822.0,118.1964,118.1964,117.8084,117.8084,15822.0
2018-01-04 12:30:00,130.57,130.7,130.57,130.62,10204.0,117.8084,117.9257,117.8084,117.8535,10204.0
2018-01-04 12:35:00,130.57,130.57,130.15,130.28,16487.0,117.8084,117.8084,117.4295,117.5468,16487.0
2018-01-04 12:40:00,130.32,130.66,130.22,130.65,16790.0,117.5829,117.8896,117.4926,117.8806,16790.0
2018-01-04 12:45:00,130.63,130.83,130.62,130.71,4890.0,117.8626,118.043,117.8535,117.9347,4890.0
2018-01-04 12:50:00,130.7,130.71,130.36,130.59,4936.0,117.9257,117.9347,117.6189,117.8265,4936.0
2018-01-04 12:55:00,130.57,130.61,130.47,130.61,4609.0,117.8084,117.8445,117.7182,117.8445,4609.0
2018-01-04 13:00:00,130.59,130.77,130.57,130.73,5019.0,117.8265,117.9889,117.8084,117.9528,5019.0
2018-01-04 13:05:00,130.72,130.87,130.72,130.74,7608.0,117.9438,118.0791,117.9438,117.9618,7608.0
2018-01-04 13:10:00,130.75,130.78,130.57,130.57,5017.0,117.9708,117.9979,117.8084,117.8084,5017.0
2018-01-04 13:15:00,130.54,130.63,130.53,130.53,3371.0,117.7814,117.8626,117.7723,117.7723,3371.0
2018-01-04 13:20:00,130.56,130.63,130.4,130.63,6727.0,117.7994,117.8626,117.655,117.8626,6727.0
2018-01-04 13:25:00,130.63,130.66,130.47,130.47,10880.0,117.8626,117.8896,117.7182,117.7182,10880.0
2018-01-04 13:30:00,130.42,130.58,130.42,130.55,2084.0,117.6731,117.8174,117.6731,117.7904,2084.0
2018-01-04 13:35:00,130.53,130.58,130.5,130.5,4824.0,117.7723,117.8174,117.7453,117.7453,4824.0
2018-01-04 13:40:00,130.47,130.49,130.32,130.41,5845.0,117.7182,117.7362,117.5829,117.6641,5845.0
2018-01-04 13:45:00,130.43,130.5,130.28,130.45,8979.0,117.6821,117.7453,117.5468,117.7002,8979.0
2018-01-04 13:50:00,130.48,130.5,130.18,130.18,14578.0,117.7272,117.7453,117.4565,117.4565,14578.0
2018-01-04 13:55:00,130.17,130.37,130.16,130.37,4031.0,117.4475,117.628,117.4385,117.628,4031.0
2018-01-04 14:00:00,130.36,130.57,130.36,130.52,4536.0,117.6189,117.8084,117.6189,117.7633,4536.0
2018-01-04 14:05:00,130.61,130.67,130.53,130.54,5187.0,117.8445,117.8987,117.7723,117.7814,5187.0
2018-01-04 14:10:00,130.56,130.65,130.56,130.57,2808.0,117.7994,117.8806,117.7994,117.8084,2808.0
2018-01-04 14:15:00,130.59,130.83,130.58,130.83,3482.0,117.8265,118.043,117.8174,118.043,3482.0
2018-01-04 14:20:00,130.9,130.99,130.76,130.79,7425.0,118.1062,118.1874,117.9799,118.0069,7425.0
2018-01-04 14:25:00,130.84,130.95,130.83,130.95,1414.0,118.052,118.1513,118.043,118.1513,1414.0
2018-01-04 14:30:00,130.93,130.97,130.75,130.75,5925.0,118.1332,118.1693,117.9708,117.9708,5925.0
2018-01-04 14:35:00,130.71,130.89,130.68,130.76,4832.0,117.9347,118.0971,117.9077,117.9799,4832.0
2018-01-04 14:40:00,130.73,130.83,130.69,130.81,2700.0,117.9528,118.043,117.9167,118.025,2700.0
2018-01-04 14:45:00,130.8,130.83,130.72,130.77,4554.0,118.0159,118.043,117.9438,117.9889,4554.0
2018-01-04 14:50:00,130.75,130.75,130.61,130.67,5237.0,117.9708,117.9708,117.8445,117.8987,5237.0
2018-01-04 14:55:00,130.61,130.74,130.6,130.62,4965.0,117.8445,117.9618,117.8355,117.8535,4965.0
2018-01-04 15:00:00,130.63,130.73,130.58,130.65,6269.0,117.8626,117.9528,117.8174,117.8806,6269.0
2018-01-04 15:05:00,130.64,130.68,130.47,130.54,6877.0,117.8716,117.9077,117.7182,117.7814,6877.0
2018-01-04 15:10:00,130.55,130.57,130.35,130.35,5427.0,117.7904,117.8084,117.6099,117.6099,5427.0
2018-01-04 15:15:00,130.37,130.54,130.37,130.48,3259.0,117.628,117.7814,117.628,117.7272,3259.0
2018-01-04 15:20:00,130.45,130.45,130.25,130.34,5163.0,117.7002,117.7002,117.5197,117.6009,5163.0
2018-01-04 15:25:00,130.36,130.48,130.35,130.38,6248.0,117.6189,117.7272,117.6099,117.637,6248.0
2018-01-04 15:30:00,130.38,130.39,130.25,130.28,8052.0,117.637,117.646,117.5197,117.5468,8052.0
2018-01-04 15:35:00,130.27,130.4,130.25,130.3,18516.0,117.5377,117.655,117.5197,117.5648,18516.0
2018-01-04 15:40:00,130.28,130.3,130.17,130.18,10198.0,117.5468,117.5648,117.4475,117.4565,10198.0
2018-01-04 15:45:00,130.19,130.32,130.18,130.25,18599.0,117.4656,117.5829,117.4565,117.5197,18599.0
2018-01-04 15:50:00,130.22,130.24,130.14,130.18,16369.0,117.4926,117.5107,117.4205,117.4565,16369.0
2018-01-04 15:55:00,130.18,130.26,130.11,130.19,29543.0,117.4565,117.5287,117.3934,117.4656,29543.0
2018-01-05 09:30:00,131.04,132.32,131.04,132.14,34008.0,118.2325,119.3874,118.2325,119.225,34008.0
2018-01-05 09:35:00,132.19,132.49,131.65,132.49,12400.0,119.2701,119.5408,118.7829,119.5408,12400.0
2018-01-05 09:40:00,132.5,132.79,132.0,132.09,20977.0,119.5498,119.8114,119.0987,119.1799,20977.0
2018-01-05 09:45:00,132.12,132.3,131.2,131.35,10306.0,119.2069,119.3693,118.3768,118.5122,10306.0
2018-01-05 09:50:00,131.45,131.46,131.1,131.46,7149.0,118.6024,118.6114,118.2866,118.6114,7149.0
2018-01-05 09:55:00,131.48,131.59,130.76,131.13,12985.0,118.6295,118.7287,117.9799,118.3137,12985.0
2018-01-05 10:00:00,131.18,131.42,130.97,131.26,6225.0,118.3588,118.5753,118.1693,118.431,6225.0
2018-01-05 10:05:00,131.34,131.34,131.06,131.13,15139.0,118.5032,118.5032,118.2505,118.3137,15139.0
2018-01-05 10:10:00,131.2,131.21,130.96,131.09,31125.0,118.3768,118.3859,118.1603,118.2776,31125.0
2018-01-05 10:15:00,131.14,131.19,130.77,130.9,6600.0,118.3227,118.3678,117.9889,118.1062,6600.0
2018-01-05 10:20:00,130.91,130.95,130.66,130.79,7651.0,118.1152,118.1513,117.8896,118.0069,7651.0
2018-01-05 10:25:00,130.73,130.74,130.58,130.72,3500.0,117.9528,117.9618,117.8174,117.9438,3500.0
2018-01-05 10:30:00,130.88,130.95,130.68,130.76,8675.0,118.0881,118.1513,117.9077,117.9799,8675.0
2018-01-05 10:35:00,130.72,130.91,130.64,130.91,3262.0,117.9438,118.1152,117.8716,118.1152,3262.0
2018-01-05 10:40:00,130.87,130.87,130.76,130.81,4300.0,118.0791,118.0791,117.9799,118.025,4300.0
2018-01-05 10:45:00,130.88,130.88,130.62,130.63,2625.0,118.0881,118.0881,117.8535,117.8626,2625.0
2018-01-05 10:50:00,130.65,130.7,130.51,130.51,4637.0,117.8806,117.9257,117.7543,117.7543,4637.0
2018-01-05 10:55:00,130.55,130.83,130.51,130.74,6629.0,117.7904,118.043,117.7543,117.9618,6629.0
2018-01-05 11:00:00,130.78,130.81,130.65,130.81,4178.0,117.9979,118.025,117.8806,118.025,4178.0
2018-01-05 11:05:00,130.84,130.97,130.84,130.92,3141.0,118.052,118.1693,118.052,118.1242,3141.0
2018-01-05 11:10:00,130.9,131.0,130.84,130.84,3828.0,118.1062,118.1964,118.052,118.052,3828.0
2018-01-05 11:15:00,130.87,130.9,130.81,130.89,4006.0,118.0791,118.1062,118.025,118.0971,4006.0
2018-01-05 11:20:00,130.89,131.07,130.86,131.05,19460.0,118.0971,118.2596,118.0701,118.2415,19460.0
2018-01-05 11:25:00,131.06,131.3,131.01,131.26,5408.0,118.2505,118.4671,118.2054,118.431,5408.0
2018-01-05 11:30:00,131.28,131.28,131.1,131.1,3681.0,118.449,118.449,118.2866,118.2866,3681.0
2018-01-05 11:35:00,131.15,131.3,131.13,131.22,4319.0,118.3317,118.4671,118.3137,118.3949,4319.0
2018-01-05 11:40:00,131.24,131.25,131.17,131.17,5390.0,118.4129,118.422,118.3498,118.3498,5390.0
2018-01-05 11:45:00,131.18,131.23,131.07,131.07,4295.0,118.3588,118.4039,118.2596,118.2596,4295.0
2018-01-05 11:50:00,131.09,131.1,130.99,131.01,8577.0,118.2776,118.2866,118.1874,118.2054,8577.0
2018-01-05 11:55:00,131.01,131.25,131.01,131.25,2840.0,118.2054,118.422,118.2054,118.422,2840.0
2018-01-05 12:00:00,131.24,131.28,131.19,131.19,1899.0,118.4129,118.449,118.3678,118.3678,1899.0
2018-01-05 12:05:00,131.2,131.28,131.19,131.28,6258.0,118.3768,118.449,118.3678,118.449,6258.0
2018-01-05 12:10:00,131.28,131.4,131.22,131.34,6713.0,118.449,118.5573,118.3949,118.5032,6713.0
2018-01-05 12:15:00,131.36,131.53,131.34,131.52,2900.0,118.5212,118.6746,118.5032,118.6656,2900.0
2018-01-05 12:20:00,131.52,131.57,131.5,131.53,3251.0,118.6656,118.7107,118.6475,118.6746,3251.0
2018-01-05 12:25:00,131.58,131.58,131.39,131.47,4195.0,118.7197,118.7197,118.5483,118.6205,4195.0
2018-01-05 12:30:00,131.5,131.51,131.39,131.39,1501.0,118.6475,118.6566,118.5483,118.5483,1501.0
2018-01-05 12:35:00,131.32,131.37,131.25,131.29,2739.0,118.4851,118.5302,118.422,118.4581,2739.0
2018-01-05 12:40:00,131.27,131.48,131.27,131.46,2000.0,118.44,118.6295,118.44,118.6114,2000.0
2018-01-05 12:45:00,131.48,131.48,131.41,131.45,3800.0,118.6295,118.6295,118.5663,118.6024,3800.0
2018-01-05 12:50:00,131.4,131.43,130.97,130.98,9977.0,118.5573,118.5844,118.1693,118.1784,9977.0
2018-01-05 12:55:00,131.12,131.15,131.08,131.15,2318.0,118.3047,118.3317,118.2686,118.3317,2318.0
2018-01-05 13:00:00,131.1,131.2,131.09,131.1,1700.0,118.2866,118.3768,118.2776,118.2866,1700.0
2018-01-05 13:05:00,131.13,131.15,131.12,131.12,2375.0,118.3137,118.3317,118.3047,118.3047,2375.0
2018-01-05 13:10:00,131.16,131.2,131.05,131.19,6065.0,118.3408,118.3768,118.2415,118.3678,6065.0
2018-01-05 13:15:00,131.18,131.2,131.15,131.19,4166.0,118.3588,118.3768,118.3317,118.3678,4166.0
2018-01-05 13:20:00,131.15,131.24,131.13,131.19,3486.0,118.3317,118.4129,118.3137,118.3678,3486.0
2018-01-05 13:25:00,131.18,131.24,131.16,131.22,2600.0,118.3588,118.4129,118.3408,118.3949,2600.0
2018-01-05 13:30:00,131.22,131.23,131.12,131.13,5453.0,118.3949,118.4039,118.3047,118.3137,5453.0
2018-01-05 13:35:00,131.11,131.15,131.06,131.13,4490.0,118.2956,118.3317,118.2505,118.3137,4490.0
2018-01-05 13:40:00,131.12,131.19,131.07,131.07,7650.0,118.3047,118.3678,118.2596,118.2596,7650.0
2018-01-05 13:45:00,131.08,131.08,130.96,131.0,5370.0,118.2686,118.2686,118.1603,118.1964,5370.0
2018-01-05 13:50:00,131.0,131.13,130.98,131.13,4350.0,118.1964,118.3137,118.1784,118.3137,4350.0
2018-01-05 13:55:00,131.08,131.19,131.05,131.08,4286.0,118.2686,118.3678,118.2415,118.2686,4286.0
2018-01-05 14:00:00,131.11,131.17,131.09,131.11,3819.0,118.2956,118.3498,118.2776,118.2956,3819.0
2018-01-05 14:05:00,131.13,131.14,131.09,131.1,4114.0,118.3137,118.3227,118.2776,118.2866,4114.0
2018-01-05 14:10:00,131.1,131.13,131.03,131.07,3300.0,118.2866,118.3137,118.2235,118.2596,3300.0
2018-01-05 14:15:00,131.07,131.13,131.07,131.09,4509.0,118.2596,118.3137,118.2596,118.2776,4509.0
2018-01-05 14:20:00,131.09,131.14,131.06,131.07,3900.0,118.2776,118.3227,118.2505,118.2596,3900.0
2018-01-05 14:25:00,131.13,131.17,131.1,131.11,5406.0,118.3137,118.3498,118.2866,118.2956,5406.0
2018-01-05 14:30:00,131.11,131.13,131.04,131.04,5008.0,118.2956,118.3137,118.2325,118.2325,5008.0
2018-01-05 14:35:00,131.04,131.06,131.02,131.04,1925.0,118.2325,118.2505,118.2144,118.2325,1925.0
2018-01-05 14:40:00,131.04,131.05,130.92,130.93,13383.0,118.2325,118.2415,118.1242,118.1332,13383.0
2018-01-05 14:45:00,130.93,131.05,130.89,130.92,12860.0,118.1332,118.2415,118.0971,118.1242,12860.0
2018-01-05 14:50:00,130.92,130.98,130.9,130.98,3762.0,118.1242,118.1784,118.1062,118.1784,3762.0
2018-01-05 14:55:00,130.95,131.08,130.92,131.08,4633.0,118.1513,118.2686,118.1242,118.2686,4633.0
2018-01-05 15:00:00,131.06,131.1,131.06,131.09,3189.0,118.2505,118.2866,118.2505,118.2776,3189.0
2018-01-05 15:05:00,131.1,131.25,131.1,131.25,2139.0,118.2866,118.422,118.2866,118.422,2139.0
2018-01-05 15:10:00,131.23,131.23,131.08,131.08,7929.0,118.4039,118.4039,118.2686,118.2686,7929.0
2018-01-05 15:15:00,131.09,131.16,131.09,131.1,3964.0,118.2776,118.3408,118.2776,118.2866,3964.0
2018-01-05 15:20:00,131.13,131.14,131.06,131.06,7092.0,118.3137,118.3227,118.2505,118.2505,7092.0
2018-01-05 15:25:00,131.07,131.08,131.05,131.08,3098.0,118.2596,118.2686,118.2415,118.2686,3098.0
2018-01-05 15:30:00,131.09,131.12,131.08,131.11,6834.0,118.2776,118.3047,118.2686,118.2956,6834.0
2018-01-05 15:35:00,131.11,131.2,131.1,131.19,5072.0,118.2956,118.3768,118.2866,118.3678,5072.0
2018-01-05 15:40:00,131.19,131.24,131.16,131.21,11496.0,118.3678,118.4129,118.3408,118.3859,11496.0
2018-01-05 15:45:00,131.22,131.47,131.22,131.4,19664.0,118.3949,118.6205,118.3949,118.5573,19664.0
2018-01-05 15:50:00,131.4,131.56,131.4,131.41,18023.0,118.5573,118.7017,118.5573,118.5663,18023.0
2018-01-05 15:55:00,131.41,131.77,131.41,131.7,71831.0,118.5663,118.8911,118.5663,118.828,71831.0
2018-01-08 09:30:00,134.3,136.0,133.58,134.62,82104.0,121.1739,122.7077,120.5242,121.4626,82104.0
2018-01-08 09:35:00,134.68,135.98,134.58,135.37,39979.0,121.5167,122.6897,121.4265,122.1393,39979.0
2018-01-08 09:40:00,135.37,135.45,134.81,135.05,57283.0,122.1393,122.2115,121.634,121.8506,57283.0
2018-01-08 09:45:00,135.12,135.2,134.98,135.07,91553.0,121.9137,121.9859,121.7874,121.8686,91553.0
2018-01-08 09:50:00,135.07,135.07,134.55,134.77,38639.0,121.8686,121.8686,121.3994,121.5979,38639.0
2018-01-08 09:55:00,134.81,135.02,134.36,134.41,25119.0,121.634,121.8235,121.228,121.2731,25119.0
2018-01-08 10:00:00,134.37,135.55,134.31,135.55,25221.0,121.237,122.3017,121.1829,122.3017,25221.0
2018-01-08 10:05:00,135.53,136.82,135.53,136.72,62784.0,122.2836,123.4476,122.2836,123.3573,62784.0
2018-01-08 10:10:00,136.69,137.55,136.59,137.26,52449.0,123.3303,124.1062,123.24,123.8446,52449.0
2018-01-08 10:15:00,137.35,137.41,136.73,137.19,53174.0,123.9258,123.9799,123.3664,123.7814,53174.0
2018-01-08 10:20:00,137.16,137.41,136.61,136.98,26842.0,123.7543,123.9799,123.2581,123.5919,26842.0
2018-01-08 10:25:00,136.96,137.05,136.47,136.49,24800.0,123.5739,123.6551,123.1318,123.1498,24800.0
2018-01-08 10:30:00,136.52,136.62,136.26,136.29,14124.0,123.1769,123.2671,122.9423,122.9694,14124.0
2018-01-08 10:35:00,136.32,136.84,136.28,136.84,23312.0,122.9964,123.4656,122.9603,123.4656,23312.0
2018-01-08 10:40:00,136.84,136.84,135.79,135.86,20814.0,123.4656,123.4656,122.5182,122.5814,20814.0
2018-01-08 10:45:00,135.81,136.0,135.34,135.99,15214.0,122.5363,122.7077,122.1122,122.6987,15214.0
2018-01-08 10:50:00,135.92,136.3,135.81,136.3,20843.0,122.6355,122.9784,122.5363,122.9784,20843.0
2018-01-08 10:55:00,136.28,136.28,136.1,136.25,12414.0,122.9603,122.9603,122.7979,122.9333,12414.0
2018-01-08 11:00:00,136.26,136.42,136.17,136.35,12565.0,122.9423,123.0867,122.8611,123.0235,12565.0
2018-01-08 11:05:00,136.34,136.63,136.28,136.53,4709.0,123.0145,123.2761,122.9603,123.1859,4709.0
2018-01-08 11:10:00,136.53,136.93,136.5,136.87,12880.0,123.1859,123.5468,123.1588,123.4927,12880.0
2018-01-08 11:15:00,136.76,136.87,136.57,136.87,8865.0,123.3934,123.4927,123.222,123.4927,8865.0
2018-01-08 11:20:00,136.85,136.91,136.71,136.85,5102.0,123.4746,123.5288,123.3483,123.4746,5102.0
2018-01-08 11:25:00,136.85,136.85,136.63,136.84,9441.0,123.4746,123.4746,123.2761,123.4656,9441.0
2018-01-08 11:30:00,136.78,136.97,136.68,136.89,8104.0,123.4115,123.5829,123.3212,123.5107,8104.0
2018-01-08 11:35:00,136.9,137.07,136.71,137.03,14235.0,123.5197,123.6731,123.3483,123.637,14235.0
2018-01-08 11:40:00,137.03,137.19,136.95,137.19,13042.0,123.637,123.7814,123.5649,123.7814,13042.0
2018-01-08 11:45:00,137.08,137.14,136.95,137.02,7288.0,123.6822,123.7363,123.5649,123.628,7288.0
2018-01-08 11:50:00,137.02,137.02,136.55,136.72,11608.0,123.628,123.628,123.204,123.3573,11608.0
2018-01-08 11:55:00,136.71,136.76,136.38,136.75,14293.0,123.3483,123.3934,123.0506,123.3844,14293.0
2018-01-08 12:00:00,136.77,136.93,136.71,136.93,10287.0,123.4025,123.5468,123.3483,123.5468,10287.0
2018-01-08 12:05:00,136.94,137.17,136.91,137.16,22681.0,123.5558,123.7634,123.5288,123.7543,22681.0
2018-01-08 12:10:00,137.16,137.33,137.11,137.22,13566.0,123.7543,123.9077,123.7092,123.8085,13566.0
2018-01-08 12:15:00,137.21,137.65,137.18,137.55,16765.0,123.7994,124.1964,123.7724,124.1062,16765.0
2018-01-08 12:20:00,137.57,137.68,137.57,137.63,4780.0,124.1243,124.2235,124.1243,124.1784,4780.0
2018-01-08 12:25:00,137.6,137.72,137.5,137.72,8165.0,124.1513,124.2596,124.0611,124.2596,8165.0
2018-01-08 12:30:00,137.68,138.06,137.68,137.99,69127.0,124.2235,124.5664,124.2235,124.5032,69127.0
2018-01-08 12:35:00,137.89,138.04,137.81,138.03,24645.0,124.413,124.5483,124.3408,124.5393,24645.0
2018-01-08 12:40:00,137.99,138.39,137.93,138.39,13067.0,124.5032,124.8641,124.4491,124.8641,13067.0
2018-01-08 12:45:00,138.4,138.4,137.93,138.09,8556.0,124.8731,124.8731,124.4491,124.5934,8556.0
2018-01-08 12:50:00,138.02,138.12,137.99,138.08,10891.0,124.5303,124.6205,124.5032,124.5844,10891.0
2018-01-08 12:55:00,138.11,138.26,138.09,138.16,19328.0,124.6115,124.7468,124.5934,124.6566,19328.0
2018-01-08 13:00:00,138.09,138.16,137.92,138.01,8466.0,124.5934,124.6566,124.4401,124.5213,8466.0
2018-01-08 13:05:00,138.0,138.1,137.99,138.06,4848.0,124.5122,124.6025,124.5032,124.5664,4848.0
2018-01-08 13:10:00,138.07,138.2,138.02,138.15,9653.0,124.5754,124.6927,124.5303,124.6476,9653.0
2018-01-08 13:15:00,138.18,138.33,138.12,138.29,9241.0,124.6746,124.81,124.6205,124.7739,9241.0
2018-01-08 13:20:00,138.24,138.29,138.08,138.29,13770.0,124.7288,124.7739,124.5844,124.7739,13770.0
2018-01-08 13:25:00,138.26,138.36,138.09,138.14,3414.0,124.7468,124.8371,124.5934,124.6386,3414.0
2018-01-08 13:30:00,138.14,138.34,138.14,138.24,6025.0,124.6386,124.819,124.6386,124.7288,6025.0
2018-01-08 13:35:00,138.24,138.4,138.22,138.4,9768.0,124.7288,124.8731,124.7107,124.8731,9768.0
2018-01-08 13:40:00,138.39,138.67,138.25,138.59,15445.0,124.8641,125.1168,124.7378,125.0446,15445.0
2018-01-08 13:45:00,138.65,138.65,138.49,138.59,15255.0,125.0987,125.0987,124.9543,125.0446,15255.0
2018-01-08 13:50:00,138.57,138.62,138.38,138.53,16873.0,125.0265,125.0716,124.8551,124.9904,16873.0
2018-01-08 13:55:00,138.51,138.51,138.36,138.38,9963.0,124.9724,124.9724,124.8371,124.8551,9963.0
2018-01-08 14:00:00,138.42,138.45,138.27,138.28,3900.0,124.8912,124.9183,124.7558,124.7649,3900.0
2018-01-08 14:05:00,138.27,138.31,138.02,138.06,9308.0,124.7558,124.7919,124.5303,124.5664,9308.0
2018-01-08 14:10:00,138.03,138.17,138.03,138.05,8222.0,124.5393,124.6656,124.5393,124.5573,8222.0
2018-01-08 14:15:00,138.03,138.05,137.88,137.94,6912.0,124.5393,124.5573,124.404,124.4581,6912.0
2018-01-08 14:20:00,137.87,137.91,137.82,137.84,4991.0,124.3949,124.431,124.3498,124.3679,4991.0
2018-01-08 14:25:00,137.83,137.9,137.8,137.86,8134.0,124.3589,124.422,124.3318,124.3859,8134.0
2018-01-08 14:30:00,137.84,137.84,137.67,137.67,5428.0,124.3679,124.3679,124.2145,124.2145,5428.0
2018-01-08 14:35:00,137.72,137.81,137.62,137.81,9271.0,124.2596,124.3408,124.1694,124.3408,9271.0
2018-01-08 14:40:00,137.8,137.92,137.75,137.75,6767.0,124.3318,124.4401,124.2867,124.2867,6767.0
2018-01-08 14:45:00,137.74,137.79,137.66,137.79,8672.0,124.2776,124.3228,124.2055,124.3228,8672.0
2018-01-08 14:50:00,137.8,137.8,137.69,137.69,5125.0,124.3318,124.3318,124.2325,124.2325,5125.0
2018-01-08 14:55:00,137.7,137.74,137.66,137.66,4326.0,124.2416,124.2776,124.2055,124.2055,4326.0
2018-01-08 15:00:00,137.66,137.78,137.65,137.76,10173.0,124.2055,124.3137,124.1964,124.2957,10173.0
2018-01-08 15:05:00,137.79,137.84,137.58,137.65,14067.0,124.3228,124.3679,124.1333,124.1964,14067.0
2018-01-08 15:10:00,137.61,137.61,137.4,137.4,8805.0,124.1604,124.1604,123.9709,123.9709,8805.0
2018-01-08 15:15:00,137.41,137.47,137.33,137.38,11309.0,123.9799,124.034,123.9077,123.9528,11309.0
2018-01-08 15:20:00,137.4,137.45,137.34,137.4,13540.0,123.9709,124.016,123.9167,123.9709,13540.0
2018-01-08 15:25:00,137.42,137.5,137.4,137.43,13466.0,123.9889,124.0611,123.9709,123.9979,13466.0
2018-01-08 15:30:00,137.43,137.63,137.41,137.58,13898.0,123.9979,124.1784,123.9799,124.1333,13898.0
2018-01-08 15:35:00,137.63,137.72,137.6,137.67,17378.0,124.1784,124.2596,124.1513,124.2145,17378.0
2018-01-08 15:40:00,137.67,137.67,137.51,137.54,17942.0,124.2145,124.2145,124.0701,124.0972,17942.0
2018-01-08 15:45:00,137.57,137.61,137.48,137.56,26240.0,124.1243,124.1604,124.0431,124.1152,26240.0
2018-01-08 15:50:00,137.59,137.6,137.47,137.6,40859.0,124.1423,124.1513,124.034,124.1513,40859.0
2018-01-08 15:55:00,137.6,137.6,137.28,137.43,78601.0,124.1513,124.1513,123.8626,123.9979,78601.0
2018-01-09 09:30:00,137.52,137.98,137.14,137.29,48562.0,124.0791,124.4942,123.7363,123.8716,48562.0
2018-01-09 09:35:00,137.29,137.55,136.68,136.68,15087.0,123.8716,124.1062,123.3212,123.3212,15087.0
2018-01-09 09:40:00,136.56,136.65,136.22,136.3,12771.0,123.213,123.2942,122.9062,122.9784,12771.0
2018-01-09 09:45:00,136.18,136.65,135.85,136.54,21903.0,122.8701,123.2942,122.5724,123.1949,21903.0
2018-01-09 09:50:00,136.52,136.59,135.65,136.05,29168.0,123.1769,123.24,122.3919,122.7528,29168.0
2018-01-09 09:55:00,136.12,136.16,135.85,135.94,12843.0,122.816,122.8521,122.5724,122.6536,12843.0
2018-01-09 10:00:00,136.0,136.01,135.01,135.5,31722.0,122.7077,122.7167,121.8145,122.2566,31722.0
2018-01-09 10:05:00,135.49,136.02,135.49,135.73,11010.0,122.2476,122.7258,122.2476,122.4641,11010.0
2018-01-09 10:10:00,135.88,135.88,135.65,135.73,9461.0,122.5994,122.5994,122.3919,122.4641,9461.0
2018-01-09 10:15:00,135.76,136.26,135.76,136.26,21966.0,122.4912,122.9423,122.4912,122.9423,21966.0
2018-01-09 10:20:00,136.33,136.47,136.02,136.07,22571.0,123.0055,123.1318,122.7258,122.7709,22571.0
2018-01-09 10:25:00,136.05,136.08,135.92,136.06,10627.0,122.7528,122.7799,122.6355,122.7618,10627.0
2018-01-09 10:30:00,136.07,136.22,136.02,136.2,11254.0,122.7709,122.9062,122.7258,122.8882,11254.0
2018-01-09 10:35:00,136.19,136.31,135.87,135.95,9971.0,122.8791,122.9874,122.5904,122.6626,9971.0
2018-01-09 10:40:00,135.95,136.2,135.95,136.09,17860.0,122.6626,122.8882,122.6626,122.7889,17860.0
2018-01-09 10:45:00,136.02,136.24,135.96,136.19,13109.0,122.7258,122.9243,122.6716,122.8791,13109.0
2018-01-09 10:50:00,136.21,136.24,136.11,136.18,7296.0,122.8972,122.9243,122.807,122.8701,7296.0
2018-01-09 10:55:00,136.16,136.37,136.16,136.29,10175.0,122.8521,123.0415,122.8521,122.9694,10175.0
2018-01-09 11:00:00,136.3,136.59,136.3,136.48,8594.0,122.9784,123.24,122.9784,123.1408,8594.0
2018-01-09 11:05:00,136.5,136.69,136.5,136.66,16162.0,123.1588,123.3303,123.1588,123.3032,16162.0
2018-01-09 11:10:00,136.66,136.72,136.62,136.7,6244.0,123.3032,123.3573,123.2671,123.3393,6244.0
2018-01-09 11:15:00,136.68,136.87,136.54,136.87,10405.0,123.3212,123.4927,123.1949,123.4927,10405.0
2018-01-09 11:20:00,136.91,136.95,136.79,136.84,5919.0,123.5288,123.5649,123.4205,123.4656,5919.0
2018-01-09 11:25:00,136.8,136.85,136.64,136.64,7900.0,123.4295,123.4746,123.2852,123.2852,7900.0
2018-01-09 11:30:00,136.72,136.75,136.5,136.5,11384.0,123.3573,123.3844,123.1588,123.1588,11384.0
2018-01-09 11:35:00,136.49,136.64,136.49,136.64,4956.0,123.1498,123.2852,123.1498,123.2852,4956.0
2018-01-09 11:40:00,136.63,136.65,136.45,136.45,3285.0,123.2761,123.2942,123.1137,123.1137,3285.0
2018-01-09 11:45:00,136.47,136.48,136.36,136.36,3798.0,123.1318,123.1408,123.0325,123.0325,3798.0
2018-01-09 11:50:00,136.36,136.43,136.34,136.4,12170.0,123.0325,123.0957,123.0145,123.0686,12170.0
2018-01-09 11:55:00,136.38,136.39,136.34,136.39,2605.0,123.0506,123.0596,123.0145,123.0596,2605.0
2018-01-09 12:00:00,136.38,136.43,136.29,136.36,10804.0,123.0506,123.0957,122.9694,123.0325,10804.0
2018-01-09 12:05:00,136.3,136.32,136.07,136.07,4037.0,122.9784,122.9964,122.7709,122.7709,4037.0
2018-01-09 12:10:00,136.12,136.16,136.07,136.09,4176.0,122.816,122.8521,122.7709,122.7889,4176.0
2018-01-09 12:15:00,136.1,136.1,135.94,136.0,8917.0,122.7979,122.7979,122.6536,122.7077,8917.0
2018-01-09 12:20:00,135.99,136.02,135.96,136.02,7763.0,122.6987,122.7258,122.6716,122.7258,7763.0
2018-01-09 12:25:00,136.03,136.16,136.03,136.07,9712.0,122.7348,122.8521,122.7348,122.7709,9712.0
2018-01-09 12:30:00,136.04,136.38,136.03,136.37,8722.0,122.7438,123.0506,122.7348,123.0415,8722.0
2018-01-09 12:35:00,136.39,136.44,136.35,136.44,8335.0,123.0596,123.1047,123.0235,123.1047,8335.0
2018-01-09 12:40:00,136.41,136.49,136.34,136.35,4800.0,123.0776,123.1498,123.0145,123.0235,4800.0
2018-01-09 12:45:00,136.32,136.43,136.25,136.25,9160.0,122.9964,123.0957,122.9333,122.9333,9160.0
2018-01-09 12:50:00,136.25,136.29,136.15,136.15,8928.0,122.9333,122.9694,122.843,122.843,8928.0
2018-01-09 12:55:00,136.13,136.18,136.11,136.11,2512.0,122.825,122.8701,122.807,122.807,2512.0
2018-01-09 13:00:00,136.15,136.22,136.11,136.22,5000.0,122.843,122.9062,122.807,122.9062,5000.0
2018-01-09 13:05:00,136.21,136.3,136.21,136.23,4196.0,122.8972,122.9784,122.8972,122.9152,4196.0
2018-01-09 13:10:00,136.24,136.28,136.23,136.25,3050.0,122.9243,122.9603,122.9152,122.9333,3050.0
2018-01-09 13:15:00,136.27,136.33,136.25,136.33,4100.0,122.9513,123.0055,122.9333,123.0055,4100.0
2018-01-09 13:20:00,136.35,136.41,136.33,136.36,7151.0,123.0235,123.0776,123.0055,123.0325,7151.0
2018-01-09 13:25:00,136.34,136.37,136.3,136.31,4817.0,123.0145,123.0415,122.9784,122.9874,4817.0
2018-01-09 13:30:00,136.3,136.3,136.2,136.21,2981.0,122.9784,122.9784,122.8882,122.8972,2981.0
2018-01-09 13:35:00,136.23,136.23,136.15,136.17,9648.0,122.9152,122.9152,122.843,122.8611,9648.0
2018-01-09 13:40:00,136.17,136.19,136.05,136.19,10281.0,122.8611,122.8791,122.7528,122.8791,10281.0
2018-01-09 13:45:00,136.17,136.21,136.13,136.21,5966.0,122.8611,122.8972,122.825,122.8972,5966.0
2018-01-09 13:50:00,136.22,136.23,136.18,136.21,4475.0,122.9062,122.9152,122.8701,122.8972,4475.0
2018-01-09 13:55:00,136.23,136.24,136.16,136.16,4230.0,122.9152,122.9243,122.8521,122.8521,4230.0
2018-01-09 14:00:00,136.17,136.19,136.09,136.1,4350.0,122.8611,122.8791,122.7889,122.7979,4350.0
2018-01-09 14:05:00,136.11,136.18,136.09,136.1,7214.0,122.807,122.8701,122.7889,122.7979,7214.0
2018-01-09 14:10:00,136.1,136.1,135.96,135.96,4982.0,122.7979,122.7979,122.6716,122.6716,4982.0
2018-01-09 14:15:00,135.94,135.97,135.84,135.97,14005.0,122.6536,122.6806,122.5633,122.6806,14005.0
2018-01-09 14:20:00,135.99,136.05,135.96,135.96,6772.0,122.6987,122.7528,122.6716,122.6716,6772.0
2018-01-09 14:25:00,135.97,136.01,135.95,135.97,6011.0,122.6806,122.7167,122.6626,122.6806,6011.0
2018-01-09 14:30:00,135.97,136.06,135.96,136.06,6794.0,122.6806,122.7618,122.6716,122.7618,6794.0
2018-01-09 14:35:00,136.07,136.08,135.99,136.0,5883.0,122.7709,122.7799,122.6987,122.7077,5883.0
2018-01-09 14:40:00,135.99,136.06,135.97,136.01,9764.0,122.6987,122.7618,122.6806,122.7167,9764.0
2018-01-09 14:45:00,136.0,136.1,135.99,136.03,7658.0,122.7077,122.7979,122.6987,122.7348,7658.0
2018-01-09 14:50:00,136.01,136.14,136.01,136.1,4659.0,122.7167,122.834,122.7167,122.7979,4659.0
2018-01-09 14:55:00,136.09,136.1,136.01,136.05,6281.0,122.7889,122.7979,122.7167,122.7528,6281.0
2018-01-09 15:00:00,136.05,136.14,136.01,136.13,4623.0,122.7528,122.834,122.7167,122.825,4623.0
2018-01-09 15:05:00,136.11,136.15,136.09,136.09,6303.0,122.807,122.843,122.7889,122.7889,6303.0
2018-01-09 15:10:00,136.09,136.21,136.08,136.19,10452.0,122.7889,122.8972,122.7799,122.8791,10452.0
2018-01-09 15:15:00,136.21,136.25,136.19,136.2,9037.0,122.8972,122.9333,122.8791,122.8882,9037.0
2018-01-09 15:20:00,136.18,136.21,136.05,136.13,7450.0,122.8701,122.8972,122.7528,122.825,7450.0
2018-01-09 15:25:00,136.12,136.13,135.97,135.98,8987.0,122.816,122.825,122.6806,122.6897,8987.0
2018-01-09 15:30:00,135.98,136.03,135.91,136.03,15941.0,122.6897,122.7348,122.6265,122.7348,15941.0
2018-01-09 15:35:00,136.05,136.11,136.0,136.07,10868.0,122.7528,122.807,122.7077,122.7709,10868.0
2018-01-09 15:40:00,136.05,136.05,135.9,135.93,13435.0,122.7528,122.7528,122.6175,122.6446,13435.0
2018-01-09 15:45:00,135.92,135.93,135.49,135.51,34787.0,122.6355,122.6446,122.2476,122.2656,34787.0
2018-01-09 15:50:00,135.5,135.6,135.42,135.54,34788.0,122.2566,122.3468,122.1844,122.2927,34788.0
2018-01-09 15:55:00,135.54,135.59,135.32,135.48,65061.0,122.2927,122.3378,122.0942,122.2385,65061.0
2018-01-10 09:30:00,135.11,135.26,133.83,134.41,85676.0,121.9047,122.04,120.7498,121.2731,85676.0
2018-01-10 09:35:00,134.19,135.18,134.19,135.05,9036.0,121.0746,121.9679,121.0746,121.8506,9036.0
2018-01-10 09:40:00,134.95,134.99,134.38,134.43,8643.0,121.7603,121.7964,121.246,121.2912,8643.0
2018-01-10 09:45:00,134.5,134.5,134.18,134.22,6923.0,121.3543,121.3543,121.0656,121.1017,6923.0
2018-01-10 09:50:00,134.15,134.26,133.85,133.89,10272.0,121.0385,121.1378,120.7678,120.8039,10272.0
2018-01-10 09:55:00,133.87,134.41,133.82,134.08,13069.0,120.7859,121.2731,120.7408,120.9754,13069.0
2018-01-10 10:00:00,134.06,134.23,133.83,133.91,9564.0,120.9573,121.1107,120.7498,120.822,9564.0
2018-01-10 10:05:00,133.93,134.18,133.88,133.88,3842.0,120.84,121.0656,120.7949,120.7949,3842.0
2018-01-10 10:10:00,133.86,134.3,133.86,134.22,5557.0,120.7769,121.1739,120.7769,121.1017,5557.0
2018-01-10 10:15:00,134.37,134.63,134.37,134.61,5960.0,121.237,121.4716,121.237,121.4536,5960.0
2018-01-10 10:20:00,134.59,134.64,134.36,134.39,4744.0,121.4355,121.4806,121.228,121.2551,4744.0
2018-01-10 10:25:00,134.44,134.45,134.27,134.36,15146.0,121.3002,121.3092,121.1468,121.228,15146.0
2018-01-10 10:30:00,134.39,134.4,134.34,134.36,3000.0,121.2551,121.2641,121.21,121.228,3000.0
2018-01-10 10:35:00,134.39,134.39,134.25,134.26,3634.0,121.2551,121.2551,121.1288,121.1378,3634.0
2018-01-10 10:40:00,134.33,134.6,134.33,134.42,5220.0,121.2009,121.4445,121.2009,121.2821,5220.0
2018-01-10 10:45:00,134.46,134.55,134.26,134.26,3576.0,121.3182,121.3994,121.1378,121.1378,3576.0
2018-01-10 10:50:00,134.25,134.37,134.12,134.33,4605.0,121.1288,121.237,121.0115,121.2009,4605.0
2018-01-10 10:55:00,134.27,134.45,134.22,134.35,4223.0,121.1468,121.3092,121.1017,121.219,4223.0
2018-01-10 11:00:00,134.42,134.47,134.36,134.38,4200.0,121.2821,121.3272,121.228,121.246,4200.0
2018-01-10 11:05:00,134.39,134.44,134.31,134.35,3579.0,121.2551,121.3002,121.1829,121.219,3579.0
2018-01-10 11:10:00,134.35,134.39,134.22,134.24,3095.0,121.219,121.2551,121.1017,121.1197,3095.0
2018-01-10 11:15:00,134.22,134.29,134.13,134.13,2895.0,121.1017,121.1648,121.0205,121.0205,2895.0
2018-01-10 11:20:00,134.12,134.18,134.06,134.07,1700.0,121.0115,121.0656,120.9573,120.9663,1700.0
2018-01-10 11:25:00,134.05,134.26,134.02,134.26,4055.0,120.9483,121.1378,120.9212,121.1378,4055.0
2018-01-10 11:30:00,134.2,134.26,134.16,134.26,3365.0,121.0836,121.1378,121.0475,121.1378,3365.0
2018-01-10 11:35:00,134.26,134.3,134.11,134.3,4800.0,121.1378,121.1739,121.0024,121.1739,4800.0
2018-01-10 11:40:00,134.31,134.4,134.26,134.34,4000.0,121.1829,121.2641,121.1378,121.21,4000.0
2018-01-10 11:45:00,134.36,134.57,134.33,134.57,6185.0,121.228,121.4175,121.2009,121.4175,6185.0
2018-01-10 11:50:00,134.53,134.86,134.53,134.74,26979.0,121.3814,121.6791,121.3814,121.5709,26979.0
2018-01-10 11:55:00,134.66,134.71,134.37,134.5,9455.0,121.4987,121.5438,121.237,121.3543,9455.0
2018-01-10 12:00:00,134.47,134.48,134.36,134.36,2434.0,121.3272,121.3363,121.228,121.228,2434.0
2018-01-10 12:05:00,134.38,134.54,134.37,134.54,2757.0,121.246,121.3904,121.237,121.3904,2757.0
2018-01-10 12:10:00,134.46,134.47,134.39,134.43,4061.0,121.3182,121.3272,121.2551,121.2912,4061.0
2018-01-10 12:15:00,134.46,134.54,134.46,134.5,1000.0,121.3182,121.3904,121.3182,121.3543,1000.0
2018-01-10 12:20:00,134.5,134.56,134.47,134.47,2700.0,121.3543,121.4085,121.3272,121.3272,2700.0
2018-01-10 12:25:00,134.55,134.56,134.42,134.42,1198.0,121.3994,121.4085,121.2821,121.2821,1198.0
2018-01-10 12:30:00,134.45,134.51,134.42,134.49,2302.0,121.3092,121.3633,121.2821,121.3453,2302.0
2018-01-10 12:35:00,134.52,134.52,134.4,134.45,2210.0,121.3724,121.3724,121.2641,121.3092,2210.0
2018-01-10 12:40:00,134.44,134.44,134.34,134.34,2191.0,121.3002,121.3002,121.21,121.21,2191.0
2018-01-10 12:45:00,134.34,134.35,134.14,134.14,6307.0,121.21,121.219,121.0295,121.0295,6307.0
2018-01-10 12:50:00,134.13,134.14,134.03,134.03,5580.0,121.0205,121.0295,120.9303,120.9303,5580.0
2018-01-10 12:55:00,134.0,134.0,133.9,133.99,14544.0,120.9032,120.9032,120.813,120.8942,14544.0
2018-01-10 13:00:00,134.03,134.1,133.94,134.05,4943.0,120.9303,120.9934,120.849,120.9483,4943.0
2018-01-10 13:05:00,134.02,134.14,134.01,134.08,4200.0,120.9212,121.0295,120.9122,120.9754,4200.0
2018-01-10 13:10:00,134.03,134.06,133.85,133.85,4325.0,120.9303,120.9573,120.7678,120.7678,4325.0
2018-01-10 13:15:00,133.9,133.93,133.58,133.59,5706.0,120.813,120.84,120.5242,120.5333,5706.0
2018-01-10 13:20:00,133.61,133.61,133.39,133.45,11042.0,120.5513,120.5513,120.3528,120.4069,11042.0
2018-01-10 13:25:00,133.44,133.69,133.43,133.57,4219.0,120.3979,120.6235,120.3889,120.5152,4219.0
2018-01-10 13:30:00,133.58,133.6,133.52,133.57,3642.0,120.5242,120.5423,120.4701,120.5152,3642.0
2018-01-10 13:35:00,133.59,133.83,133.59,133.71,3170.0,120.5333,120.7498,120.5333,120.6415,3170.0
2018-01-10 13:40:00,133.77,133.83,133.72,133.82,3195.0,120.6957,120.7498,120.6506,120.7408,3195.0
2018-01-10 13:45:00,133.83,133.83,133.68,133.68,5311.0,120.7498,120.7498,120.6145,120.6145,5311.0
2018-01-10 13:50:00,133.68,133.73,133.58,133.68,5002.0,120.6145,120.6596,120.5242,120.6145,5002.0
2018-01-10 13:55:00,133.65,133.73,133.64,133.73,1208.0,120.5874,120.6596,120.5784,120.6596,1208.0
2018-01-10 14:00:00,133.76,133.76,133.64,133.65,4693.0,120.6866,120.6866,120.5784,120.5874,4693.0
2018-01-10 14:05:00,133.66,133.72,133.45,133.45,7085.0,120.5964,120.6506,120.4069,120.4069,7085.0
2018-01-10 14:10:00,133.45,133.45,133.18,133.18,8078.0,120.4069,120.4069,120.1633,120.1633,8078.0
2018-01-10 14:15:00,133.21,133.34,133.01,133.16,10369.0,120.1904,120.3077,120.0099,120.1453,10369.0
2018-01-10 14:20:00,133.14,133.19,133.09,133.11,3005.0,120.1272,120.1724,120.0821,120.1002,3005.0
2018-01-10 14:25:00,133.12,133.14,132.89,133.0,12781.0,120.1092,120.1272,119.9017,120.0009,12781.0
2018-01-10 14:30:00,132.96,133.05,132.84,132.86,5510.0,119.9648,120.046,119.8566,119.8746,5510.0
2018-01-10 14:35:00,132.93,132.99,132.85,132.85,3683.0,119.9378,119.9919,119.8656,119.8656,3683.0
2018-01-10 14:40:00,132.85,132.92,132.81,132.9,5444.0,119.8656,119.9287,119.8295,119.9107,5444.0
2018-01-10 14:45:00,132.89,132.89,132.68,132.72,16528.0,119.9017,119.9017,119.7122,119.7483,16528.0
2018-01-10 14:50:00,132.69,132.89,132.69,132.85,6870.0,119.7212,119.9017,119.7212,119.8656,6870.0
2018-01-10 14:55:00,132.85,132.89,132.73,132.74,4990.0,119.8656,119.9017,119.7573,119.7663,4990.0
2018-01-10 15:00:00,132.75,132.93,132.75,132.78,14033.0,119.7754,119.9378,119.7754,119.8024,14033.0
2018-01-10 15:05:00,132.78,132.89,132.72,132.73,6978.0,119.8024,119.9017,119.7483,119.7573,6978.0
2018-01-10 15:10:00,132.77,132.78,132.55,132.55,6817.0,119.7934,119.8024,119.5949,119.5949,6817.0
2018-01-10 15:15:00,132.53,132.55,132.3,132.3,12873.0,119.5769,119.5949,119.3693,119.3693,12873.0
2018-01-10 15:20:00,132.34,132.43,132.29,132.4,5141.0,119.4054,119.4866,119.3603,119.4596,5141.0
2018-01-10 15:25:00,132.4,132.46,132.35,132.38,11598.0,119.4596,119.5137,119.4145,119.4415,11598.0
2018-01-10 15:30:00,132.37,132.6,132.34,132.6,11864.0,119.4325,119.64,119.4054,119.64,11864.0
2018-01-10 15:35:00,132.6,132.88,132.58,132.8,13943.0,119.64,119.8927,119.622,119.8205,13943.0
2018-01-10 15:40:00,132.8,132.87,132.8,132.8,7847.0,119.8205,119.8836,119.8205,119.8205,7847.0
2018-01-10 15:45:00,132.84,132.98,132.79,132.96,20115.0,119.8566,119.9829,119.8114,119.9648,20115.0
2018-01-10 15:50:00,132.96,133.04,132.91,132.92,18635.0,119.9648,120.037,119.9197,119.9287,18635.0
2018-01-10 15:55:00,132.91,133.02,132.88,132.96,46629.0,119.9197,120.019,119.8927,119.9648,46629.0
2018-01-11 09:30:00,133.3,133.98,133.13,133.71,23165.0,120.2716,120.8851,120.1182,120.6415,23165.0
2018-01-11 09:35:00,133.84,134.29,133.73,134.08,15259.0,120.7588,121.1648,120.6596,120.9754,15259.0
2018-01-11 09:40:00,134.08,134.16,133.98,134.11,5091.0,120.9754,121.0475,120.8851,121.0024,5091.0
2018-01-11 09:45:00,134.15,134.2,133.9,133.97,15891.0,121.0385,121.0836,120.813,120.8761,15891.0
2018-01-11 09:50:00,133.91,133.99,133.82,133.89,10663.0,120.822,120.8942,120.7408,120.8039,10663.0
2018-01-11 09:55:00,133.95,134.07,133.82,133.83,16392.0,120.8581,120.9663,120.7408,120.7498,16392.0
2018-01-11 10:00:00,133.81,133.9,133.4,133.4,9426.0,120.7318,120.813,120.3618,120.3618,9426.0
2018-01-11 10:05:00,133.35,133.55,133.31,133.31,12263.0,120.3167,120.4972,120.2806,120.2806,12263.0
2018-01-11 10:10:00,133.28,133.39,133.14,133.39,12163.0,120.2536,120.3528,120.1272,120.3528,12163.0
2018-01-11 10:15:00,133.38,133.42,133.3,133.32,6116.0,120.3438,120.3799,120.2716,120.2896,6116.0
2018-01-11 10:20:00,133.32,133.32,133.04,133.08,6517.0,120.2896,120.2896,120.037,120.0731,6517.0
2018-01-11 10:25:00,133.09,133.1,132.9,132.9,8501.0,120.0821,120.0911,119.9107,119.9107,8501.0
2018-01-11 10:30:00,132.92,133.06,132.84,132.87,6547.0,119.9287,120.0551,119.8566,119.8836,6547.0
2018-01-11 10:35:00,132.83,132.96,132.73,132.79,6359.0,119.8475,119.9648,119.7573,119.8114,6359.0
2018-01-11 10:40:00,132.75,132.89,132.6,132.87,5915.0,119.7754,119.9017,119.64,119.8836,5915.0
2018-01-11 10:45:00,132.92,132.93,132.8,132.8,4401.0,119.9287,119.9378,119.8205,119.8205,4401.0
2018-01-11 10:50:00,132.8,132.8,132.75,132.79,3440.0,119.8205,119.8205,119.7754,119.8114,3440.0
2018-01-11 10:55:00,132.75,133.02,132.75,133.02,7177.0,119.7754,120.019,119.7754,120.019,7177.0
2018-01-11 11:00:00,133.04,133.38,133.04,133.33,6245.0,120.037,120.3438,120.037,120.2987,6245.0
2018-01-11 11:05:00,133.3,133.51,133.3,133.5,3405.0,120.2716,120.4611,120.2716,120.4521,3405.0
2018-01-11 11:10:00,133.45,133.63,133.45,133.62,1900.0,120.4069,120.5693,120.4069,120.5603,1900.0
2018-01-11 11:15:00,133.59,133.59,133.32,133.35,8622.0,120.5333,120.5333,120.2896,120.3167,8622.0
2018-01-11 11:20:00,133.39,133.4,133.31,133.36,5467.0,120.3528,120.3618,120.2806,120.3257,5467.0
2018-01-11 11:25:00,133.31,133.37,133.21,133.21,2950.0,120.2806,120.3348,120.1904,120.1904,2950.0
2018-01-11 11:30:00,133.22,133.22,133.06,133.1,6901.0,120.1994,120.1994,120.0551,120.0911,6901.0
2018-01-11 11:35:00,133.11,133.17,133.1,133.16,5758.0,120.1002,120.1543,120.0911,120.1453,5758.0
2018-01-11 11:40:00,133.2,133.21,133.13,133.16,2875.0,120.1814,120.1904,120.1182,120.1453,2875.0
2018-01-11 11:45:00,133.16,133.24,133.16,133.18,4297.0,120.1453,120.2175,120.1453,120.1633,4297.0
2018-01-11 11:50:00,133.16,133.22,132.99,133.0,9652.0,120.1453,120.1994,119.9919,120.0009,9652.0
2018-01-11 11:55:00,133.0,133.04,132.86,132.87,5217.0,120.0009,120.037,119.8746,119.8836,5217.0
2018-01-11 12:00:00,132.86,133.02,132.85,133.02,8645.0,119.8746,120.019,119.8656,120.019,8645.0
2018-01-11 12:05:00,133.03,133.24,133.02,133.24,3481.0,120.028,120.2175,120.019,120.2175,3481.0
2018-01-11 12:10:00,133.22,133.37,133.15,133.37,4727.0,120.1994,120.3348,120.1363,120.3348,4727.0
2018-01-11 12:15:00,133.35,133.4,133.3,133.37,4580.0,120.3167,120.3618,120.2716,120.3348,4580.0
2018-01-11 12:20:00,133.35,133.35,133.23,133.23,2696.0,120.3167,120.3167,120.2084,120.2084,2696.0
2018-01-11 12:25:00,133.23,133.39,133.23,133.39,3604.0,120.2084,120.3528,120.2084,120.3528,3604.0
2018-01-11 12:30:00,133.42,133.56,133.42,133.53,3606.0,120.3799,120.5062,120.3799,120.4791,3606.0
2018-01-11 12:35:00,133.5,133.54,133.43,133.54,4601.0,120.4521,120.4881,120.3889,120.4881,4601.0
2018-01-11 12:40:00,133.53,133.54,133.34,133.34,3561.0,120.4791,120.4881,120.3077,120.3077,3561.0
2018-01-11 12:45:00,133.34,133.52,133.34,133.44,1420.0,120.3077,120.4701,120.3077,120.3979,1420.0
2018-01-11 12:50:00,133.4,133.47,133.39,133.46,1000.0,120.3618,120.425,120.3528,120.416,1000.0
2018-01-11 12:55:00,133.45,133.45,133.39,133.39,2392.0,120.4069,120.4069,120.3528,120.3528,2392.0
2018-01-11 13:00:00,133.38,133.4,133.27,133.28,3506.0,120.3438,120.3618,120.2445,120.2536,3506.0
2018-01-11 13:05:00,133.29,133.39,133.23,133.32,3797.0,120.2626,120.3528,120.2084,120.2896,3797.0
2018-01-11 13:10:00,133.36,133.37,133.32,133.32,1009.0,120.3257,120.3348,120.2896,120.2896,1009.0
2018-01-11 13:15:00,133.33,133.36,133.28,133.33,5628.0,120.2987,120.3257,120.2536,120.2987,5628.0
2018-01-11 13:20:00,133.25,133.33,133.25,133.33,2900.0,120.2265,120.2987,120.2265,120.2987,2900.0
2018-01-11 13:25:00,133.32,133.47,133.32,133.47,2200.0,120.2896,120.425,120.2896,120.425,2200.0
2018-01-11 13:30:00,133.47,133.56,133.47,133.54,2403.0,120.425,120.5062,120.425,120.4881,2403.0
2018-01-11 13:35:00,133.52,133.61,133.52,133.57,4480.0,120.4701,120.5513,120.4701,120.5152,4480.0
2018-01-11 13:40:00,133.53,133.59,133.53,133.59,1600.0,120.4791,120.5333,120.4791,120.5333,1600.0
2018-01-11 13:45:00,133.6,133.63,133.6,133.61,2145.0,120.5423,120.5693,120.5423,120.5513,2145.0
2018-01-11 13:50:00,133.62,133.62,133.49,133.53,4426.0,120.5603,120.5603,120.443,120.4791,4426.0
2018-01-11 13:55:00,133.53,133.54,133.49,133.54,3002.0,120.4791,120.4881,120.443,120.4881,3002.0
2018-01-11 14:00:00,133.52,133.61,133.52,133.61,4182.0,120.4701,120.5513,120.4701,120.5513,4182.0
2018-01-11 14:05:00,133.59,133.6,133.5,133.51,1498.0,120.5333,120.5423,120.4521,120.4611,1498.0
2018-01-11 14:10:00,133.51,133.53,133.43,133.43,7755.0,120.4611,120.4791,120.3889,120.3889,7755.0
2018-01-11 14:15:00,133.43,133.47,133.39,133.42,8036.0,120.3889,120.425,120.3528,120.3799,8036.0
2018-01-11 14:20:00,133.42,133.42,133.35,133.4,2817.0,120.3799,120.3799,120.3167,120.3618,2817.0
2018-01-11 14:25:00,133.43,133.45,133.42,133.43,2281.0,120.3889,120.4069,120.3799,120.3889,2281.0
2018-01-11 14:30:00,133.46,133.56,133.46,133.56,3303.0,120.416,120.5062,120.416,120.5062,3303.0
2018-01-11 14:35:00,133.52,133.54,133.5,133.53,3930.0,120.4701,120.4881,120.4521,120.4791,3930.0
2018-01-11 14:40:00,133.53,133.57,133.52,133.57,3505.0,120.4791,120.5152,120.4701,120.5152,3505.0
2018-01-11 14:45:00,133.58,133.69,133.56,133.69,13247.0,120.5242,120.6235,120.5062,120.6235,13247.0
2018-01-11 14:50:00,133.7,133.81,133.67,133.73,4310.0,120.6325,120.7318,120.6054,120.6596,4310.0
2018-01-11 14:55:00,133.73,133.82,133.7,133.8,7879.0,120.6596,120.7408,120.6325,120.7227,7879.0
2018-01-11 15:00:00,133.81,133.84,133.78,133.83,4400.0,120.7318,120.7588,120.7047,120.7498,4400.0
2018-01-11 15:05:00,133.84,133.91,133.8,133.9,4362.0,120.7588,120.822,120.7227,120.813,4362.0
2018-01-11 15:10:00,133.9,134.05,133.9,134.04,8450.0,120.813,120.9483,120.813,120.9393,8450.0
2018-01-11 15:15:00,134.06,134.06,133.97,134.04,5014.0,120.9573,120.9573,120.8761,120.9393,5014.0
2018-01-11 15:20:00,134.04,134.11,134.0,134.09,3147.0,120.9393,121.0024,120.9032,120.9844,3147.0
2018-01-11 15:25:00,134.1,134.2,134.1,134.18,8800.0,120.9934,121.0836,120.9934,121.0656,8800.0
2018-01-11 15:30:00,134.17,134.2,134.1,134.12,9320.0,121.0566,121.0836,120.9934,121.0115,9320.0
2018-01-11 15:35:00,134.17,134.3,134.16,134.27,5412.0,121.0566,121.1739,121.0475,121.1468,5412.0
2018-01-11 15:40:00,134.26,134.36,134.25,134.36,22023.0,121.1378,121.228,121.1288,121.228,22023.0
2018-01-11 15:45:00,134.36,134.61,134.36,134.53,23938.0,121.228,121.4536,121.228,121.3814,23938.0
2018-01-11 15:50:00,134.54,134.65,134.54,134.61,27277.0,121.3904,121.4897,121.3904,121.4536,27277.0
2018-01-11 15:55:00,134.6,134.75,134.59,134.68,69065.0,121.4445,121.5799,121.4355,121.5167,69065.0
2018-01-12 09:30:00,135.33,135.81,134.72,134.72,37185.0,122.1032,122.5363,121.5528,121.5528,37185.0
2018-01-12 09:35:00,134.72,134.98,134.32,134.32,9685.0,121.5528,121.7874,121.1919,121.1919,9685.0
2018-01-12 09:40:00,134.32,134.5,134.09,134.25,11029.0,121.1919,121.3543,120.9844,121.1288,11029.0
2018-01-12 09:45:00,134.25,134.25,133.61,133.98,12790.0,121.1288,121.1288,120.5513,120.8851,12790.0
2018-01-12 09:50:00,133.88,134.03,133.8,133.9,6122.0,120.7949,120.9303,120.7227,120.813,6122.0
2018-01-12 09:55:00,133.92,134.0,133.84,133.87,5980.0,120.831,120.9032,120.7588,120.7859,5980.0
2018-01-12 10:00:00,133.9,133.96,133.61,133.74,7782.0,120.813,120.8671,120.5513,120.6686,7782.0
2018-01-12 10:05:00,133.67,133.95,133.57,133.87,10759.0,120.6054,120.8581,120.5152,120.7859,10759.0
2018-01-12 10:10:00,133.83,133.86,133.61,133.68,3472.0,120.7498,120.7769,120.5513,120.6145,3472.0
2018-01-12 10:15:00,133.66,133.68,133.34,133.43,9417.0,120.5964,120.6145,120.3077,120.3889,9417.0
2018-01-12 10:20:00,133.43,133.74,133.39,133.61,17869.0,120.3889,120.6686,120.3528,120.5513,17869.0
2018-01-12 10:25:00,133.61,133.68,133.48,133.5,15171.0,120.5513,120.6145,120.434,120.4521,15171.0
2018-01-12 10:30:00,133.47,133.56,133.34,133.37,15256.0,120.425,120.5062,120.3077,120.3348,15256.0
2018-01-12 10:35:00,133.37,133.46,133.18,133.38,38965.0,120.3348,120.416,120.1633,120.3438,38965.0
2018-01-12 10:40:00,133.32,133.58,133.32,133.42,8379.0,120.2896,120.5242,120.2896,120.3799,8379.0
2018-01-12 10:45:00,133.45,133.6,133.44,133.55,11257.0,120.4069,120.5423,120.3979,120.4972,11257.0
2018-01-12 10:50:00,133.62,134.09,133.61,134.09,9126.0,120.5603,120.9844,120.5513,120.9844,9126.0
2018-01-12 10:55:00,134.12,134.12,133.76,133.94,13844.0,121.0115,121.0115,120.6866,120.849,13844.0
2018-01-12 11:00:00,133.97,134.47,133.97,134.34,19809.0,120.8761,121.3272,120.8761,121.21,19809.0
2018-01-12 11:05:00,134.34,134.34,133.99,134.12,9380.0,121.21,121.21,120.8942,121.0115,9380.0
2018-01-12 11:10:00,134.12,134.34,134.12,134.21,8704.0,121.0115,121.21,121.0115,121.0927,8704.0
2018-01-12 11:15:00,134.21,134.21,134.05,134.11,8708.0,121.0927,121.0927,120.9483,121.0024,8708.0
2018-01-12 11:20:00,134.09,134.14,133.91,133.96,7470.0,120.9844,121.0295,120.822,120.8671,7470.0
2018-01-12 11:25:00,134.01,134.2,133.96,134.19,10034.0,120.9122,121.0836,120.8671,121.0746,10034.0
2018-01-12 11:30:00,134.23,134.23,133.97,134.0,4613.0,121.1107,121.1107,120.8761,120.9032,4613.0
2018-01-12 11:35:00,134.0,134.03,133.9,133.95,6179.0,120.9032,120.9303,120.813,120.8581,6179.0
2018-01-12 11:40:00,133.95,134.22,133.95,134.15,6095.0,120.8581,121.1017,120.8581,121.0385,6095.0
2018-01-12 11:45:00,134.15,134.42,134.15,134.39,12807.0,121.0385,121.2821,121.0385,121.2551,12807.0
2018-01-12 11:50:00,134.41,134.54,134.36,134.49,8275.0,121.2731,121.3904,121.228,121.3453,8275.0
2018-01-12 11:55:00,134.49,134.54,134.43,134.53,10954.0,121.3453,121.3904,121.2912,121.3814,10954.0
2018-01-12 12:00:00,134.53,134.68,134.53,134.6,2950.0,121.3814,121.5167,121.3814,121.4445,2950.0
2018-01-12 12:05:00,134.63,134.73,134.57,134.73,3200.0,121.4716,121.5618,121.4175,121.5618,3200.0
2018-01-12 12:10:00,134.72,134.85,134.72,134.78,4601.0,121.5528,121.6701,121.5528,121.6069,4601.0
2018-01-12 12:15:00,134.78,134.92,134.78,134.87,4676.0,121.6069,121.7333,121.6069,121.6882,4676.0
2018-01-12 12:20:00,134.82,134.82,134.3,134.3,8888.0,121.643,121.643,121.1739,121.1739,8888.0
2018-01-12 12:25:00,134.38,134.51,134.33,134.46,2713.0,121.246,121.3633,121.2009,121.3182,2713.0
2018-01-12 12:30:00,134.4,134.43,134.35,134.35,1200.0,121.2641,121.2912,121.219,121.219,1200.0
2018-01-12 12:35:00,134.38,134.38,134.16,134.2,3400.0,121.246,121.246,121.0475,121.0836,3400.0
2018-01-12 12:40:00,134.25,134.28,134.22,134.28,2300.0,121.1288,121.1558,121.1017,121.1558,2300.0
2018-01-12 12:45:00,134.27,134.27,134.19,134.19,920.0,121.1468,121.1468,121.0746,121.0746,920.0
2018-01-12 12:50:00,134.2,134.27,134.16,134.21,3192.0,121.0836,121.1468,121.0475,121.0927,3192.0
2018-01-12 12:55:00,134.27,134.34,134.27,134.34,1300.0,121.1468,121.21,121.1468,121.21,1300.0
2018-01-12 13:00:00,134.34,134.37,134.31,134.31,1483.0,121.21,121.237,121.1829,121.1829,1483.0
2018-01-12 13:05:00,134.3,134.35,134.23,134.23,2001.0,121.1739,121.219,121.1107,121.1107,2001.0
2018-01-12 13:10:00,134.23,134.4,134.23,134.32,2691.0,121.1107,121.2641,121.1107,121.1919,2691.0
2018-01-12 13:15:00,134.34,134.37,134.26,134.34,3170.0,121.21,121.237,121.1378,121.21,3170.0
2018-01-12 13:20:00,134.36,134.45,134.33,134.45,1845.0,121.228,121.3092,121.2009,121.3092,1845.0
2018-01-12 13:25:00,134.46,134.56,134.45,134.56,6669.0,121.3182,121.4085,121.3092,121.4085,6669.0
2018-01-12 13:30:00,134.53,134.55,134.4,134.41,4877.0,121.3814,121.3994,121.2641,121.2731,4877.0
2018-01-12 13:35:00,134.38,134.41,134.37,134.4,1600.0,121.246,121.2731,121.237,121.2641,1600.0
2018-01-12 13:40:00,134.42,134.44,134.35,134.4,4646.0,121.2821,121.3002,121.219,121.2641,4646.0
2018-01-12 13:45:00,134.39,134.43,134.33,134.38,5411.0,121.2551,121.2912,121.2009,121.246,5411.0
2018-01-12 13:50:00,134.4,134.45,134.35,134.35,2250.0,121.2641,121.3092,121.219,121.219,2250.0
2018-01-12 13:55:00,134.37,134.39,134.13,134.13,1715.0,121.237,121.2551,121.0205,121.0205,1715.0
2018-01-12 14:00:00,134.12,134.16,134.03,134.1,6820.0,121.0115,121.0475,120.9303,120.9934,6820.0
2018-01-12 14:05:00,134.11,134.11,134.01,134.09,8182.0,121.0024,121.0024,120.9122,120.9844,8182.0
2018-01-12 14:10:00,134.09,134.27,134.09,134.27,4543.0,120.9844,121.1468,120.9844,121.1468,4543.0
2018-01-12 14:15:00,134.25,134.34,134.19,134.3,3600.0,121.1288,121.21,121.0746,121.1739,3600.0
2018-01-12 14:20:00,134.3,134.3,133.95,133.95,11049.0,121.1739,121.1739,120.8581,120.8581,11049.0
2018-01-12 14:25:00,133.97,133.97,133.71,133.81,14001.0,120.8761,120.8761,120.6415,120.7318,14001.0
2018-01-12 14:30:00,133.82,133.9,133.82,133.86,5773.0,120.7408,120.813,120.7408,120.7769,5773.0
2018-01-12 14:35:00,133.85,133.91,133.52,133.52,14166.0,120.7678,120.822,120.4701,120.4701,14166.0
2018-01-12 14:40:00,133.53,133.54,133.31,133.39,8430.0,120.4791,120.4881,120.2806,120.3528,8430.0
2018-01-12 14:45:00,133.36,133.43,133.27,133.27,12616.0,120.3257,120.3889,120.2445,120.2445,12616.0
2018-01-12 14:50:00,133.25,133.28,133.15,133.22,12700.0,120.2265,120.2536,120.1363,120.1994,12700.0
2018-01-12 14:55:00,133.22,133.54,133.22,133.44,8599.0,120.1994,120.4881,120.1994,120.3979,8599.0
2018-01-12 15:00:00,133.42,133.87,133.29,133.71,15606.0,120.3799,120.7859,120.2626,120.6415,15606.0
2018-01-12 15:05:00,133.73,133.74,133.6,133.6,5520.0,120.6596,120.6686,120.5423,120.5423,5520.0
2018-01-12 15:10:00,133.64,133.65,133.22,133.23,8060.0,120.5784,120.5874,120.1994,120.2084,8060.0
2018-01-12 15:15:00,133.25,133.38,133.2,133.2,9023.0,120.2265,120.3438,120.1814,120.1814,9023.0
2018-01-12 15:20:00,133.24,133.37,133.24,133.35,5315.0,120.2175,120.3348,120.2175,120.3167,5315.0
2018-01-12 15:25:00,133.35,133.35,133.1,133.1,6975.0,120.3167,120.3167,120.0911,120.0911,6975.0
2018-01-12 15:30:00,133.15,133.29,133.09,133.29,12866.0,120.1363,120.2626,120.0821,120.2626,12866.0
2018-01-12 15:35:00,133.31,133.5,133.26,133.5,12542.0,120.2806,120.4521,120.2355,120.4521,12542.0
2018-01-12 15:40:00,133.5,133.55,133.4,133.41,9844.0,120.4521,120.4972,120.3618,120.3709,9844.0
2018-01-12 15:45:00,133.5,133.67,133.45,133.6,20264.0,120.4521,120.6054,120.4069,120.5423,20264.0
2018-01-12 15:50:00,133.63,133.63,133.33,133.38,17582.0,120.5693,120.5693,120.2987,120.3438,17582.0
2018-01-12 15:55:00,133.38,133.53,133.26,133.46,44369.0,120.3438,120.4791,120.2355,120.416,44369.0
2018-01-16 09:30:00,134.11,134.87,133.25,133.5,61668.0,121.0024,121.6882,120.2265,120.4521,61668.0
2018-01-16 09:35:00,133.6,133.6,132.56,132.66,35029.0,120.5423,120.5423,119.6039,119.6942,35029.0
2018-01-16 09:40:00,132.66,132.69,131.5,131.52,45842.0,119.6942,119.7212,118.6475,118.6656,45842.0
2018-01-16 09:45:00,131.53,131.7,131.3,131.49,17322.0,118.6746,118.828,118.4671,118.6385,17322.0
2018-01-16 09:50:00,131.33,131.4,130.37,130.37,56666.0,118.4941,118.5573,117.628,117.628,56666.0
2018-01-16 09:55:00,130.43,130.43,129.84,130.15,70662.0,117.6821,117.6821,117.1498,117.4295,70662.0
2018-01-16 10:00:00,130.23,130.23,129.85,129.86,26757.0,117.5017,117.5017,117.1588,117.1678,26757.0
2018-01-16 10:05:00,129.87,129.88,128.95,129.15,60404.0,117.1768,117.1859,116.3468,116.5272,60404.0
2018-01-16 10:10:00,129.11,129.24,128.61,128.7,44841.0,116.4911,116.6084,116.04,116.1212,44841.0
2018-01-16 10:15:00,128.73,128.73,125.7,127.81,64787.0,116.1483,116.1483,113.4144,115.3182,64787.0
2018-01-16 10:20:00,127.98,128.11,126.8,126.85,86573.0,115.4716,115.5889,114.4069,114.452,86573.0
2018-01-16 10:25:00,126.87,127.38,126.79,127.22,102927.0,114.4701,114.9302,114.3979,114.7858,102927.0
2018-01-16 10:30:00,127.29,128.62,127.22,128.54,45349.0,114.849,116.049,114.7858,115.9768,45349.0
2018-01-16 10:35:00,128.56,128.76,128.29,128.62,27031.0,115.9949,116.1753,115.7513,116.049,27031.0
2018-01-16 10:40:00,128.56,128.77,128.48,128.48,23045.0,115.9949,116.1844,115.9227,115.9227,23045.0
2018-01-16 10:45:00,128.48,128.52,128.17,128.31,41708.0,115.9227,115.9588,115.643,115.7693,41708.0
2018-01-16 10:50:00,128.31,128.32,127.75,127.76,41165.0,115.7693,115.7783,115.264,115.2731,41165.0
2018-01-16 10:55:00,127.78,127.92,127.61,127.7,41919.0,115.2911,115.4174,115.1377,115.2189,41919.0
2018-01-16 11:00:00,127.69,128.16,127.39,128.07,46632.0,115.2099,115.634,114.9392,115.5528,46632.0
2018-01-16 11:05:00,127.97,127.97,127.6,127.68,28482.0,115.4625,115.4625,115.1287,115.2009,28482.0
2018-01-16 11:10:00,127.71,127.75,127.55,127.55,22078.0,115.228,115.264,115.0836,115.0836,22078.0
2018-01-16 11:15:00,127.54,127.81,127.33,127.73,20411.0,115.0746,115.3182,114.8851,115.246,20411.0
2018-01-16 11:20:00,127.72,127.78,127.37,127.78,20130.0,115.237,115.2911,114.9212,115.2911,20130.0
2018-01-16 11:25:00,127.79,128.37,127.66,128.32,13733.0,115.3001,115.8234,115.1828,115.7783,13733.0
2018-01-16 11:30:00,128.32,129.23,128.08,128.71,35430.0,115.7783,116.5994,115.5618,116.1302,35430.0
2018-01-16 11:35:00,128.71,128.71,128.49,128.57,14622.0,116.1302,116.1302,115.9317,116.0039,14622.0
2018-01-16 11:40:00,128.55,128.58,128.15,128.19,15788.0,115.9859,116.0129,115.6249,115.661,15788.0
2018-01-16 11:45:00,128.15,128.41,127.82,128.33,17587.0,115.6249,115.8595,115.3272,115.7874,17587.0
2018-01-16 11:50:00,128.33,128.47,128.16,128.41,10731.0,115.7874,115.9137,115.634,115.8595,10731.0
2018-01-16 11:55:00,128.46,128.54,128.33,128.44,13660.0,115.9047,115.9768,115.7874,115.8866,13660.0
2018-01-16 12:00:00,128.41,128.58,128.35,128.46,14840.0,115.8595,116.0129,115.8054,115.9047,14840.0
2018-01-16 12:05:00,128.46,128.59,128.4,128.57,12879.0,115.9047,116.0219,115.8505,116.0039,12879.0
2018-01-16 12:10:00,128.58,128.64,128.44,128.62,8311.0,116.0129,116.0671,115.8866,116.049,8311.0
2018-01-16 12:15:00,128.56,128.63,128.47,128.63,8508.0,115.9949,116.058,115.9137,116.058,8508.0
2018-01-16 12:20:00,128.6,128.62,128.35,128.42,14606.0,116.031,116.049,115.8054,115.8686,14606.0
2018-01-16 12:25:00,128.42,128.52,128.28,128.5,10698.0,115.8686,115.9588,115.7422,115.9407,10698.0
2018-01-16 12:30:00,128.46,128.55,128.37,128.44,6090.0,115.9047,115.9859,115.8234,115.8866,6090.0
2018-01-16 12:35:00,128.43,128.53,128.33,128.53,18763.0,115.8776,115.9678,115.7874,115.9678,18763.0
2018-01-16 12:40:00,128.55,128.6,128.48,128.52,9560.0,115.9859,116.031,115.9227,115.9588,9560.0
2018-01-16 12:45:00,128.55,128.73,128.52,128.72,11541.0,115.9859,116.1483,115.9588,116.1392,11541.0
2018-01-16 12:50:00,128.72,128.94,128.72,128.74,15732.0,116.1392,116.3377,116.1392,116.1573,15732.0
2018-01-16 12:55:00,128.72,128.86,128.68,128.79,7671.0,116.1392,116.2656,116.1031,116.2024,7671.0
2018-01-16 13:00:00,128.76,128.86,128.75,128.75,11514.0,116.1753,116.2656,116.1663,116.1663,11514.0
2018-01-16 13:05:00,128.8,128.81,128.7,128.71,14350.0,116.2114,116.2204,116.1212,116.1302,14350.0
2018-01-16 13:10:00,128.7,128.71,128.54,128.59,10970.0,116.1212,116.1302,115.9768,116.0219,10970.0
2018-01-16 13:15:00,128.56,128.66,128.54,128.65,6080.0,115.9949,116.0851,115.9768,116.0761,6080.0
2018-01-16 13:20:00,128.64,128.64,128.48,128.51,9297.0,116.0671,116.0671,115.9227,115.9498,9297.0
2018-01-16 13:25:00,128.48,128.54,128.46,128.49,7472.0,115.9227,115.9768,115.9047,115.9317,7472.0
2018-01-16 13:30:00,128.47,128.54,128.38,128.4,8852.0,115.9137,115.9768,115.8325,115.8505,8852.0
2018-01-16 13:35:00,128.38,128.44,128.28,128.42,17251.0,115.8325,115.8866,115.7422,115.8686,17251.0
2018-01-16 13:40:00,128.46,128.51,128.42,128.42,4035.0,115.9047,115.9498,115.8686,115.8686,4035.0
2018-01-16 13:45:00,128.46,128.68,128.44,128.53,16788.0,115.9047,116.1031,115.8866,115.9678,16788.0
2018-01-16 13:50:00,128.52,128.6,128.21,128.21,24611.0,115.9588,116.031,115.6791,115.6791,24611.0
2018-01-16 13:55:00,128.28,128.3,127.87,127.89,22015.0,115.7422,115.7603,115.3723,115.3904,22015.0
2018-01-16 14:00:00,127.89,127.89,127.25,127.3,26091.0,115.3904,115.3904,114.8129,114.858,26091.0
2018-01-16 14:05:00,127.37,127.51,127.15,127.19,17013.0,114.9212,115.0475,114.7227,114.7588,17013.0
2018-01-16 14:10:00,127.18,127.54,127.12,127.4,16855.0,114.7498,115.0746,114.6956,114.9483,16855.0
2018-01-16 14:15:00,127.48,127.61,127.21,127.31,38419.0,115.0204,115.1377,114.7768,114.867,38419.0
2018-01-16 14:20:00,127.32,127.48,127.16,127.36,19749.0,114.8761,115.0204,114.7317,114.9122,19749.0
2018-01-16 14:25:00,127.37,127.65,127.37,127.46,15315.0,114.9212,115.1738,114.9212,115.0024,15315.0
2018-01-16 14:30:00,127.49,127.73,127.49,127.58,11467.0,115.0295,115.246,115.0295,115.1107,11467.0
2018-01-16 14:35:00,127.55,127.63,127.4,127.41,10047.0,115.0836,115.1558,114.9483,114.9573,10047.0
2018-01-16 14:40:00,127.36,127.45,127.03,127.03,19606.0,114.9122,114.9934,114.6144,114.6144,19606.0
2018-01-16 14:45:00,127.05,127.07,126.81,126.91,41207.0,114.6325,114.6505,114.4159,114.5061,41207.0
2018-01-16 14:50:00,126.96,127.07,126.34,126.58,57370.0,114.5513,114.6505,113.9919,114.2084,57370.0
2018-01-16 14:55:00,126.54,126.77,126.52,126.68,18780.0,114.1723,114.3798,114.1543,114.2986,18780.0
2018-01-16 15:00:00,126.67,126.86,126.65,126.86,25745.0,114.2896,114.461,114.2716,114.461,25745.0
2018-01-16 15:05:00,126.84,127.57,126.77,127.57,29885.0,114.443,115.1016,114.3798,115.1016,29885.0
2018-01-16 15:10:00,127.6,127.6,127.41,127.59,36087.0,115.1287,115.1287,114.9573,115.1197,36087.0
2018-01-16 15:15:00,127.59,127.61,127.17,127.55,25045.0,115.1197,115.1377,114.7407,115.0836,25045.0
2018-01-16 15:20:00,127.52,127.69,127.51,127.61,21269.0,115.0565,115.2099,115.0475,115.1377,21269.0
2018-01-16 15:25:00,127.61,127.95,127.48,127.93,24787.0,115.1377,115.4445,115.0204,115.4265,24787.0
2018-01-16 15:30:00,127.9,127.94,127.77,127.94,33128.0,115.3994,115.4355,115.2821,115.4355,33128.0
2018-01-16 15:35:00,127.94,128.08,127.91,127.95,29948.0,115.4355,115.5618,115.4084,115.4445,29948.0
2018-01-16 15:40:00,127.93,128.1,127.87,128.0,49569.0,115.4265,115.5798,115.3723,115.4896,49569.0
2018-01-16 15:45:00,128.0,128.1,127.98,128.06,62577.0,115.4896,115.5798,115.4716,115.5437,62577.0
2018-01-16 15:50:00,128.07,128.16,128.01,128.05,62953.0,115.5528,115.634,115.4986,115.5347,62953.0
2018-01-16 15:55:00,128.04,128.09,127.78,128.0,182978.0,115.5257,115.5708,115.2911,115.4896,182978.0
2018-01-17 09:30:00,129.2,129.45,128.8,129.06,47012.0,116.5723,116.7979,116.2114,116.446,47012.0
2018-01-17 09:35:00,129.07,129.07,127.74,128.0,36770.0,116.455,116.455,115.255,115.4896,36770.0
2018-01-17 09:40:00,127.98,128.0,126.83,126.86,40752.0,115.4716,115.4896,114.434,114.461,40752.0
2018-01-17 09:45:00,126.86,126.86,126.11,126.19,28934.0,114.461,114.461,113.7843,113.8565,28934.0
2018-01-17 09:50:00,126.14,126.56,126.0,126.49,51146.0,113.8114,114.1904,113.6851,114.1272,51146.0
2018-01-17 09:55:00,126.52,127.18,126.52,126.98,17290.0,114.1543,114.7498,114.1543,114.5693,17290.0
2018-01-17 10:00:00,126.97,127.74,126.96,127.7,14157.0,114.5603,115.255,114.5513,115.2189,14157.0
2018-01-17 10:05:00,127.75,128.07,127.75,127.83,15720.0,115.264,115.5528,115.264,115.3362,15720.0
2018-01-17 10:10:00,127.76,127.78,127.34,127.39,12694.0,115.2731,115.2911,114.8941,114.9392,12694.0
2018-01-17 10:15:00,127.41,127.58,127.34,127.36,11637.0,114.9573,115.1107,114.8941,114.9122,11637.0
2018-01-17 10:20:00,127.3,127.47,127.29,127.36,12265.0,114.858,115.0114,114.849,114.9122,12265.0
2018-01-17 10:25:00,127.4,127.43,127.28,127.31,14019.0,114.9483,114.9753,114.84,114.867,14019.0
2018-01-17 10:30:00,127.37,127.4,127.17,127.2,11533.0,114.9212,114.9483,114.7407,114.7678,11533.0
2018-01-17 10:35:00,127.17,127.17,126.85,126.87,14580.0,114.7407,114.7407,114.452,114.4701,14580.0
2018-01-17 10:40:00,126.9,126.9,126.59,126.81,17091.0,114.4971,114.4971,114.2174,114.4159,17091.0
2018-01-17 10:45:00,126.84,126.88,126.76,126.78,51903.0,114.443,114.4791,114.3708,114.3888,51903.0
2018-01-17 10:50:00,126.75,126.86,126.63,126.69,16123.0,114.3618,114.461,114.2535,114.3076,16123.0
2018-01-17 10:55:00,126.64,127.2,126.63,127.2,21031.0,114.2625,114.7678,114.2535,114.7678,21031.0
2018-01-17 11:00:00,127.22,127.78,127.22,127.77,14302.0,114.7858,115.2911,114.7858,115.2821,14302.0
2018-01-17 11:05:00,127.77,128.0,127.71,128.0,10109.0,115.2821,115.4896,115.228,115.4896,10109.0
2018-01-17 11:10:00,128.0,128.24,128.0,128.21,10821.0,115.4896,115.7062,115.4896,115.6791,10821.0
2018-01-17 11:15:00,128.2,128.22,127.85,127.85,12008.0,115.6701,115.6881,115.3543,115.3543,12008.0
2018-01-17 11:20:00,127.85,127.92,127.66,127.7,9181.0,115.3543,115.4174,115.1828,115.2189,9181.0
2018-01-17 11:25:00,127.63,127.73,127.48,127.49,9858.0,115.1558,115.246,115.0204,115.0295,9858.0
2018-01-17 11:30:00,127.51,127.57,127.42,127.5,8637.0,115.0475,115.1016,114.9663,115.0385,8637.0
2018-01-17 11:35:00,127.56,127.74,127.45,127.45,15677.0,115.0926,115.255,114.9934,114.9934,15677.0
2018-01-17 11:40:00,127.5,127.68,127.5,127.63,8190.0,115.0385,115.2009,115.0385,115.1558,8190.0
2018-01-17 11:45:00,127.57,127.63,127.42,127.42,6317.0,115.1016,115.1558,114.9663,114.9663,6317.0
2018-01-17 11:50:00,127.42,127.63,127.42,127.5,8635.0,114.9663,115.1558,114.9663,115.0385,8635.0
2018-01-17 11:55:00,127.5,127.6,127.39,127.41,15593.0,115.0385,115.1287,114.9392,114.9573,15593.0
2018-01-17 12:00:00,127.35,127.68,127.35,127.6,53664.0,114.9031,115.2009,114.9031,115.1287,53664.0
2018-01-17 12:05:00,127.65,128.16,127.65,128.16,7703.0,115.1738,115.634,115.1738,115.634,7703.0
2018-01-17 12:10:00,128.2,128.32,128.04,128.25,8801.0,115.6701,115.7783,115.5257,115.7152,8801.0
2018-01-17 12:15:00,128.25,128.42,128.2,128.42,6393.0,115.7152,115.8686,115.6701,115.8686,6393.0
2018-01-17 12:20:00,128.4,128.47,128.32,128.43,5947.0,115.8505,115.9137,115.7783,115.8776,5947.0
2018-01-17 12:25:00,128.44,128.54,128.37,128.38,12908.0,115.8866,115.9768,115.8234,115.8325,12908.0
2018-01-17 12:30:00,128.46,128.5,128.36,128.41,8511.0,115.9047,115.9407,115.8144,115.8595,8511.0
2018-01-17 12:35:00,128.43,128.45,128.32,128.42,4263.0,115.8776,115.8956,115.7783,115.8686,4263.0
2018-01-17 12:40:00,128.36,128.36,128.1,128.1,15940.0,115.8144,115.8144,115.5798,115.5798,15940.0
2018-01-17 12:45:00,128.08,128.14,127.94,128.06,4835.0,115.5618,115.6159,115.4355,115.5437,4835.0
2018-01-17 12:50:00,128.09,128.11,127.82,127.96,9908.0,115.5708,115.5889,115.3272,115.4535,9908.0
2018-01-17 12:55:00,127.93,128.06,127.93,128.06,5739.0,115.4265,115.5437,115.4265,115.5437,5739.0
2018-01-17 13:00:00,128.12,128.43,128.12,128.24,8442.0,115.5979,115.8776,115.5979,115.7062,8442.0
2018-01-17 13:05:00,128.2,128.23,128.14,128.15,3746.0,115.6701,115.6971,115.6159,115.6249,3746.0
2018-01-17 13:10:00,128.2,128.22,128.06,128.12,8101.0,115.6701,115.6881,115.5437,115.5979,8101.0
2018-01-17 13:15:00,128.15,128.16,128.01,128.02,8420.0,115.6249,115.634,115.4986,115.5077,8420.0
2018-01-17 13:20:00,127.9,127.93,127.82,127.82,4237.0,115.3994,115.4265,115.3272,115.3272,4237.0
2018-01-17 13:25:00,127.81,127.82,127.46,127.5,6509.0,115.3182,115.3272,115.0024,115.0385,6509.0
2018-01-17 13:30:00,127.47,127.54,127.38,127.45,17661.0,115.0114,115.0746,114.9302,114.9934,17661.0
2018-01-17 13:35:00,127.44,127.65,127.37,127.65,9422.0,114.9843,115.1738,114.9212,115.1738,9422.0
2018-01-17 13:40:00,127.66,127.67,127.59,127.59,4453.0,115.1828,115.1919,115.1197,115.1197,4453.0
2018-01-17 13:45:00,127.54,127.59,127.5,127.57,5033.0,115.0746,115.1197,115.0385,115.1016,5033.0
2018-01-17 13:50:00,127.54,127.56,127.48,127.51,7701.0,115.0746,115.0926,115.0204,115.0475,7701.0
2018-01-17 13:55:00,127.48,127.48,127.17,127.3,10508.0,115.0204,115.0204,114.7407,114.858,10508.0
2018-01-17 14:00:00,127.29,127.33,127.25,127.28,16761.0,114.849,114.8851,114.8129,114.84,16761.0
2018-01-17 14:05:00,127.3,127.3,127.24,127.26,8880.0,114.858,114.858,114.8039,114.8219,8880.0
2018-01-17 14:10:00,127.25,127.5,127.09,127.29,28230.0,114.8129,115.0385,114.6686,114.849,28230.0
2018-01-17 14:15:00,127.3,127.61,127.28,127.4,39207.0,114.858,115.1377,114.84,114.9483,39207.0
2018-01-17 14:20:00,127.4,127.41,127.22,127.32,22401.0,114.9483,114.9573,114.7858,114.8761,22401.0
2018-01-17 14:25:00,127.3,127.3,127.13,127.21,18129.0,114.858,114.858,114.7046,114.7768,18129.0
2018-01-17 14:30:00,127.22,127.37,127.16,127.37,29475.0,114.7858,114.9212,114.7317,114.9212,29475.0
2018-01-17 14:35:00,127.5,127.5,127.23,127.4,21752.0,115.0385,115.0385,114.7949,114.9483,21752.0
2018-01-17 14:40:00,127.42,127.53,127.42,127.51,17563.0,114.9663,115.0655,114.9663,115.0475,17563.0
2018-01-17 14:45:00,127.51,127.53,127.4,127.46,33284.0,115.0475,115.0655,114.9483,115.0024,33284.0
2018-01-17 14:50:00,127.46,127.48,127.37,127.4,7413.0,115.0024,115.0204,114.9212,114.9483,7413.0
2018-01-17 14:55:00,127.37,127.52,127.37,127.52,23394.0,114.9212,115.0565,114.9212,115.0565,23394.0
2018-01-17 15:00:00,127.52,127.6,127.5,127.58,19037.0,115.0565,115.1287,115.0385,115.1107,19037.0
2018-01-17 15:05:00,127.58,127.58,127.4,127.44,14672.0,115.1107,115.1107,114.9483,114.9843,14672.0
2018-01-17 15:10:00,127.45,127.45,127.18,127.21,11693.0,114.9934,114.9934,114.7498,114.7768,11693.0
2018-01-17 15:15:00,127.21,127.26,127.08,127.08,13310.0,114.7768,114.8219,114.6595,114.6595,13310.0
2018-01-17 15:20:00,127.07,127.26,126.97,127.2,23108.0,114.6505,114.8219,114.5603,114.7678,23108.0
2018-01-17 15:25:00,127.2,127.3,127.15,127.29,11997.0,114.7678,114.858,114.7227,114.849,11997.0
2018-01-17 15:30:00,127.32,127.7,127.32,127.68,25838.0,114.8761,115.2189,114.8761,115.2009,25838.0
2018-01-17 15:35:00,127.61,127.83,127.52,127.66,23494.0,115.1377,115.3362,115.0565,115.1828,23494.0
2018-01-17 15:40:00,127.69,127.72,127.36,127.51,35993.0,115.2099,115.237,114.9122,115.0475,35993.0
2018-01-17 15:45:00,127.55,127.59,127.37,127.54,29318.0,115.0836,115.1197,114.9212,115.0746,29318.0
2018-01-17 15:50:00,127.55,127.58,126.97,127.09,102339.0,115.0836,115.1107,114.5603,114.6686,102339.0
2018-01-17 15:55:00,127.1,127.13,126.65,126.96,141666.0,114.6776,114.7046,114.2716,114.5513,141666.0
2018-01-18 09:30:00,115.2,116.75,112.54,114.19,877325.0,103.9406,105.3392,101.5406,103.0294,877325.0
2018-01-18 09:35:00,114.18,117.34,114.18,117.19,352602.0,103.0203,105.8715,103.0203,105.7362,352602.0
2018-01-18 09:40:00,117.28,118.46,116.67,116.96,420482.0,105.8174,106.882,105.267,105.5286,420482.0
2018-01-18 09:45:00,117.09,118.0,116.58,117.29,316320.0,105.6459,106.467,105.1858,105.8264,316320.0
2018-01-18 09:50:00,117.32,117.33,116.42,117.0,160204.0,105.8534,105.8625,105.0414,105.5647,160204.0
2018-01-18 09:55:00,116.96,117.09,116.04,116.66,154877.0,105.5286,105.6459,104.6985,105.258,154877.0
2018-01-18 10:00:00,116.76,116.95,116.31,116.65,120482.0,105.3482,105.5196,104.9422,105.2489,120482.0
2018-01-18 10:05:00,116.68,116.7,116.39,116.51,107146.0,105.276,105.294,105.0143,105.1226,107146.0
2018-01-18 10:10:00,116.52,116.56,115.35,115.51,164148.0,105.1316,105.1677,104.076,104.2204,164148.0
2018-01-18 10:15:00,115.51,115.52,115.02,115.29,155661.0,104.2204,104.2294,103.7782,104.0219,155661.0
2018-01-18 10:20:00,115.32,116.14,115.2,116.14,106739.0,104.0489,104.7888,103.9406,104.7888,106739.0
2018-01-18 10:25:00,116.08,116.49,115.76,116.32,129625.0,104.7346,105.1046,104.4459,104.9512,129625.0
2018-01-18 10:30:00,116.33,116.34,115.87,115.95,67558.0,104.9602,104.9692,104.5452,104.6173,67558.0
2018-01-18 10:35:00,115.94,116.08,115.17,115.25,101938.0,104.6083,104.7346,103.9136,103.9858,101938.0
2018-01-18 10:40:00,115.25,115.38,114.89,115.1,103631.0,103.9858,104.1031,103.6609,103.8504,103631.0
2018-01-18 10:45:00,115.08,115.15,114.96,115.1,132108.0,103.8324,103.8955,103.7241,103.8504,132108.0
2018-01-18 10:50:00,115.12,115.78,115.1,115.39,89969.0,103.8685,104.464,103.8504,104.1121,89969.0
2018-01-18 10:55:00,115.41,115.48,115.26,115.39,45101.0,104.1301,104.1933,103.9948,104.1121,45101.0
2018-01-18 11:00:00,115.39,115.52,115.25,115.42,118179.0,104.1121,104.2294,103.9858,104.1391,118179.0
2018-01-18 11:05:00,115.42,116.35,115.31,115.99,109249.0,104.1391,104.9783,104.0399,104.6534,109249.0
2018-01-18 11:10:00,115.97,115.97,115.57,115.59,68122.0,104.6354,104.6354,104.2745,104.2925,68122.0
2018-01-18 11:15:00,115.58,115.75,115.4,115.6,79784.0,104.2835,104.4369,104.1211,104.3016,79784.0
2018-01-18 11:20:00,115.6,115.84,115.55,115.59,77312.0,104.3016,104.5181,104.2564,104.2925,77312.0
2018-01-18 11:25:00,115.59,115.94,115.56,115.75,52156.0,104.2925,104.6083,104.2655,104.4369,52156.0
2018-01-18 11:30:00,115.72,116.29,115.68,115.91,45487.0,104.4098,104.9241,104.3737,104.5813,45487.0
2018-01-18 11:35:00,115.91,115.96,115.7,115.82,38359.0,104.5813,104.6264,104.3918,104.5001,38359.0
2018-01-18 11:40:00,115.82,116.0,115.77,115.96,41042.0,104.5001,104.6625,104.4549,104.6264,41042.0
2018-01-18 11:45:00,115.92,115.94,115.61,115.85,63901.0,104.5903,104.6083,104.3106,104.5271,63901.0
2018-01-18 11:50:00,115.85,116.0,115.66,115.95,62825.0,104.5271,104.6625,104.3557,104.6173,62825.0
2018-01-18 11:55:00,115.98,116.14,115.86,116.06,124562.0,104.6444,104.7888,104.5361,104.7166,124562.0
2018-01-18 12:00:00,116.02,116.75,116.0,116.45,84207.0,104.6805,105.3392,104.6625,105.0685,84207.0
2018-01-18 12:05:00,116.5,116.74,116.39,116.59,54390.0,105.1136,105.3301,105.0143,105.1948,54390.0
2018-01-18 12:10:00,116.59,117.04,116.41,116.91,67060.0,105.1948,105.6008,105.0324,105.4835,67060.0
2018-01-18 12:15:00,116.89,116.97,116.54,116.72,37526.0,105.4655,105.5377,105.1497,105.3121,37526.0
2018-01-18 12:20:00,116.75,116.84,116.62,116.71,64215.0,105.3392,105.4204,105.2219,105.3031,64215.0
2018-01-18 12:25:00,116.71,116.9,116.5,116.82,52686.0,105.3031,105.4745,105.1136,105.4023,52686.0
2018-01-18 12:30:00,116.74,116.83,116.51,116.56,44914.0,105.3301,105.4113,105.1226,105.1677,44914.0
2018-01-18 12:35:00,116.55,116.66,116.41,116.51,41032.0,105.1587,105.258,105.0324,105.1226,41032.0
2018-01-18 12:40:00,116.51,116.51,116.01,116.42,66929.0,105.1226,105.1226,104.6715,105.0414,66929.0
2018-01-18 12:45:00,116.36,116.44,116.3,116.4,36273.0,104.9873,105.0595,104.9331,105.0234,36273.0
2018-01-18 12:50:00,116.4,116.6,116.38,116.6,26582.0,105.0234,105.2038,105.0053,105.2038,26582.0
2018-01-18 12:55:00,116.57,117.18,116.56,117.13,65102.0,105.1767,105.7271,105.1677,105.682,65102.0
2018-01-18 13:00:00,117.14,117.7,117.12,117.52,80713.0,105.691,106.1963,105.673,106.0339,80713.0
2018-01-18 13:05:00,117.53,117.58,117.0,117.28,73387.0,106.0429,106.088,105.5647,105.8174,73387.0
2018-01-18 13:10:00,117.19,118.0,117.19,117.94,65810.0,105.7362,106.467,105.7362,106.4128,65810.0
2018-01-18 13:15:00,118.0,118.0,117.36,117.36,53826.0,106.467,106.467,105.8895,105.8895,53826.0
2018-01-18 13:20:00,117.41,117.64,117.3,117.64,35116.0,105.9346,106.1422,105.8354,106.1422,35116.0
2018-01-18 13:25:00,117.62,117.69,117.38,117.69,21518.0,106.1241,106.1873,105.9076,106.1873,21518.0
2018-01-18 13:30:00,117.69,117.88,117.62,117.81,37321.0,106.1873,106.3587,106.1241,106.2956,37321.0
2018-01-18 13:35:00,117.84,117.85,117.72,117.78,35524.0,106.3226,106.3316,106.2144,106.2685,35524.0
2018-01-18 13:40:00,117.74,118.0,117.74,117.86,36911.0,106.2324,106.467,106.2324,106.3407,36911.0
2018-01-18 13:45:00,117.84,118.21,117.75,118.05,52179.0,106.3226,106.6565,106.2414,106.5121,52179.0
2018-01-18 13:50:00,118.03,118.16,118.0,118.08,55621.0,106.4941,106.6113,106.467,106.5392,55621.0
2018-01-18 13:55:00,118.08,118.49,118.06,118.48,64572.0,106.5392,106.9091,106.5211,106.9001,64572.0
2018-01-18 14:00:00,118.48,118.68,118.13,118.18,65081.0,106.9001,107.0805,106.5843,106.6294,65081.0
2018-01-18 14:05:00,118.17,118.29,118.07,118.21,39263.0,106.6204,106.7286,106.5301,106.6565,39263.0
2018-01-18 14:10:00,118.2,118.33,118.1,118.2,34628.0,106.6474,106.7647,106.5572,106.6474,34628.0
2018-01-18 14:15:00,118.21,118.33,118.1,118.15,61480.0,106.6565,106.7647,106.5572,106.6023,61480.0
2018-01-18 14:20:00,118.14,118.36,118.09,118.16,48695.0,106.5933,106.7918,106.5482,106.6113,48695.0
2018-01-18 14:25:00,118.16,118.32,117.75,117.85,68348.0,106.6113,106.7557,106.2414,106.3316,68348.0
2018-01-18 14:30:00,117.88,118.41,117.88,118.3,60395.0,106.3587,106.8369,106.3587,106.7377,60395.0
2018-01-18 14:35:00,118.32,118.5,118.28,118.4,51242.0,106.7557,106.9181,106.7196,106.8279,51242.0
2018-01-18 14:40:00,118.4,118.65,118.26,118.65,53631.0,106.8279,107.0535,106.7016,107.0535,53631.0
2018-01-18 14:45:00,118.69,118.75,118.28,118.3,77759.0,107.0895,107.1437,106.7196,106.7377,77759.0
2018-01-18 14:50:00,118.3,118.43,118.0,118.41,66872.0,106.7377,106.855,106.467,106.8369,66872.0
2018-01-18 14:55:00,118.4,118.49,118.02,118.16,37275.0,106.8279,106.9091,106.485,106.6113,37275.0
2018-01-18 15:00:00,118.13,118.3,118.03,118.28,52052.0,106.5843,106.7377,106.4941,106.7196,52052.0
2018-01-18 15:05:00,118.27,118.5,118.2,118.29,42836.0,106.7106,106.9181,106.6474,106.7286,42836.0
2018-01-18 15:10:00,118.29,118.3,117.72,117.78,49782.0,106.7286,106.7377,106.2144,106.2685,49782.0
2018-01-18 15:15:00,117.78,118.14,117.76,118.03,57984.0,106.2685,106.5933,106.2504,106.4941,57984.0
2018-01-18 15:20:00,118.04,118.08,117.97,118.03,30676.0,106.5031,106.5392,106.4399,106.4941,30676.0
2018-01-18 15:25:00,118.04,118.15,117.93,118.1,53925.0,106.5031,106.6023,106.4038,106.5572,53925.0
2018-01-18 15:30:00,118.09,118.1,117.72,117.73,57839.0,106.5482,106.5572,106.2144,106.2234,57839.0
2018-01-18 15:35:00,117.73,117.76,117.57,117.7,94485.0,106.2234,106.2504,106.079,106.1963,94485.0
2018-01-18 15:40:00,117.69,118.17,117.69,118.03,90364.0,106.1873,106.6204,106.1873,106.4941,90364.0
2018-01-18 15:45:00,118.07,118.08,117.82,117.83,99776.0,106.5301,106.5392,106.3046,106.3136,99776.0
2018-01-18 15:50:00,117.83,117.89,117.61,117.67,96953.0,106.3136,106.3677,106.1151,106.1692,96953.0
2018-01-18 15:55:00,117.7,118.08,117.68,117.92,208458.0,106.1963,106.5392,106.1783,106.3948,208458.0
2018-01-19 09:30:00,118.85,119.4,118.85,119.0,128266.0,107.2339,107.7302,107.2339,107.3692,128266.0
2018-01-19 09:35:00,118.97,119.23,118.33,118.33,73336.0,107.3422,107.5768,106.7647,106.7647,73336.0
2018-01-19 09:40:00,118.5,118.89,118.46,118.65,60995.0,106.9181,107.27,106.882,107.0535,60995.0
2018-01-19 09:45:00,118.64,118.64,117.66,117.66,70548.0,107.0444,107.0444,106.1602,106.1602,70548.0
2018-01-19 09:50:00,117.72,117.85,116.33,116.48,177226.0,106.2144,106.3316,104.9602,105.0955,177226.0
2018-01-19 09:55:00,116.49,116.97,116.48,116.67,104253.0,105.1046,105.5377,105.0955,105.267,104253.0
2018-01-19 10:00:00,116.6,116.63,116.14,116.31,113918.0,105.2038,105.2309,104.7888,104.9422,113918.0
2018-01-19 10:05:00,116.34,117.08,116.34,117.08,104667.0,104.9692,105.6369,104.9692,105.6369,104667.0
2018-01-19 10:10:00,117.1,117.23,116.78,116.99,75806.0,105.6549,105.7722,105.3662,105.5557,75806.0
2018-01-19 10:15:00,117.0,117.17,116.9,117.06,32051.0,105.5647,105.7181,105.4745,105.6189,32051.0
2018-01-19 10:20:00,117.08,117.66,117.08,117.34,59505.0,105.6369,106.1602,105.6369,105.8715,59505.0
2018-01-19 10:25:00,117.26,117.34,117.07,117.18,33139.0,105.7993,105.8715,105.6279,105.7271,33139.0
2018-01-19 10:30:00,117.18,117.34,116.92,117.12,44389.0,105.7271,105.8715,105.4925,105.673,44389.0
2018-01-19 10:35:00,117.12,117.64,116.91,117.56,64235.0,105.673,106.1422,105.4835,106.07,64235.0
2018-01-19 10:40:00,117.61,117.61,117.33,117.38,15573.0,106.1151,106.1151,105.8625,105.9076,15573.0
2018-01-19 10:45:00,117.42,117.42,117.01,117.03,24758.0,105.9437,105.9437,105.5737,105.5918,24758.0
2018-01-19 10:50:00,117.03,117.18,116.96,117.18,46820.0,105.5918,105.7271,105.5286,105.7271,46820.0
2018-01-19 10:55:00,117.16,117.16,116.54,116.56,101198.0,105.7091,105.7091,105.1497,105.1677,101198.0
2018-01-19 11:00:00,116.54,116.55,116.25,116.32,56321.0,105.1497,105.1587,104.888,104.9512,56321.0
2018-01-19 11:05:00,116.31,116.33,116.0,116.27,79197.0,104.9422,104.9602,104.6625,104.9061,79197.0
2018-01-19 11:10:00,116.26,116.33,116.05,116.17,40354.0,104.897,104.9602,104.7076,104.8158,40354.0
2018-01-19 11:15:00,116.18,116.18,115.7,115.8,53090.0,104.8249,104.8249,104.3918,104.482,53090.0
2018-01-19 11:20:00,115.77,116.04,115.62,116.04,89874.0,104.4549,104.6985,104.3196,104.6985,89874.0
2018-01-19 11:25:00,116.06,116.42,116.06,116.2,39011.0,104.7166,105.0414,104.7166,104.8429,39011.0
2018-01-19 11:30:00,116.19,116.32,116.12,116.15,34384.0,104.8339,104.9512,104.7707,104.7978,34384.0
2018-01-19 11:35:00,116.12,116.13,115.82,115.9,32180.0,104.7707,104.7798,104.5001,104.5722,32180.0
2018-01-19 11:40:00,115.91,115.93,115.81,115.82,19960.0,104.5813,104.5993,104.491,104.5001,19960.0
2018-01-19 11:45:00,115.81,115.84,115.69,115.7,33990.0,104.491,104.5181,104.3828,104.3918,33990.0
2018-01-19 11:50:00,115.67,115.91,115.5,115.91,55820.0,104.3647,104.5813,104.2113,104.5813,55820.0
2018-01-19 11:55:00,115.95,116.3,115.95,116.26,45086.0,104.6173,104.9331,104.6173,104.897,45086.0
2018-01-19 12:00:00,116.25,116.25,116.05,116.06,17719.0,104.888,104.888,104.7076,104.7166,17719.0
2018-01-19 12:05:00,116.06,116.15,115.99,116.05,34631.0,104.7166,104.7978,104.6534,104.7076,34631.0
2018-01-19 12:10:00,116.04,116.16,116.03,116.1,23596.0,104.6985,104.8068,104.6895,104.7527,23596.0
2018-01-19 12:15:00,116.11,116.4,116.1,116.26,39472.0,104.7617,105.0234,104.7527,104.897,39472.0
2018-01-19 12:20:00,116.29,116.46,116.29,116.38,15963.0,104.9241,105.0775,104.9241,105.0053,15963.0
2018-01-19 12:25:00,116.35,116.47,116.24,116.47,27198.0,104.9783,105.0865,104.879,105.0865,27198.0
2018-01-19 12:30:00,116.47,116.62,116.44,116.62,21328.0,105.0865,105.2219,105.0595,105.2219,21328.0
2018-01-19 12:35:00,116.62,116.64,116.35,116.35,17056.0,105.2219,105.2399,104.9783,104.9783,17056.0
2018-01-19 12:40:00,116.36,116.46,116.23,116.29,22006.0,104.9873,105.0775,104.87,104.9241,22006.0
2018-01-19 12:45:00,116.29,116.6,116.28,116.44,20475.0,104.9241,105.2038,104.9151,105.0595,20475.0
2018-01-19 12:50:00,116.44,116.56,116.37,116.55,18857.0,105.0595,105.1677,104.9963,105.1587,18857.0
2018-01-19 12:55:00,116.57,116.68,116.49,116.68,22254.0,105.1767,105.276,105.1046,105.276,22254.0
2018-01-19 13:00:00,116.62,116.67,116.47,116.48,23522.0,105.2219,105.267,105.0865,105.0955,23522.0
2018-01-19 13:05:00,116.49,116.59,116.37,116.51,25646.0,105.1046,105.1948,104.9963,105.1226,25646.0
2018-01-19 13:10:00,116.55,116.67,116.51,116.65,18994.0,105.1587,105.267,105.1226,105.2489,18994.0
2018-01-19 13:15:00,116.68,117.0,116.63,116.99,38009.0,105.276,105.5647,105.2309,105.5557,38009.0
2018-01-19 13:20:00,116.98,117.0,116.77,116.82,28087.0,105.5467,105.5647,105.3572,105.4023,28087.0
2018-01-19 13:25:00,116.82,116.91,116.78,116.87,29082.0,105.4023,105.4835,105.3662,105.4474,29082.0
2018-01-19 13:30:00,116.85,116.87,116.64,116.64,25097.0,105.4294,105.4474,105.2399,105.2399,25097.0
2018-01-19 13:35:00,116.68,116.71,116.63,116.65,24971.0,105.276,105.3031,105.2309,105.2489,24971.0
2018-01-19 13:40:00,116.64,116.82,116.62,116.75,20669.0,105.2399,105.4023,105.2219,105.3392,20669.0
2018-01-19 13:45:00,116.75,116.98,116.72,116.75,25452.0,105.3392,105.5467,105.3121,105.3392,25452.0
2018-01-19 13:50:00,116.73,116.93,116.73,116.84,20360.0,105.3211,105.5016,105.3211,105.4204,20360.0
2018-01-19 13:55:00,116.84,116.92,116.84,116.85,32407.0,105.4204,105.4925,105.4204,105.4294,32407.0
2018-01-19 14:00:00,116.84,116.88,116.75,116.76,20285.0,105.4204,105.4564,105.3392,105.3482,20285.0
2018-01-19 14:05:00,116.77,116.78,116.68,116.7,24086.0,105.3572,105.3662,105.276,105.294,24086.0
2018-01-19 14:10:00,116.69,116.73,116.61,116.64,22852.0,105.285,105.3211,105.2128,105.2399,22852.0
2018-01-19 14:15:00,116.65,116.72,116.58,116.66,22052.0,105.2489,105.3121,105.1858,105.258,22052.0
2018-01-19 14:20:00,116.64,116.67,116.56,116.6,18638.0,105.2399,105.267,105.1677,105.2038,18638.0
2018-01-19 14:25:00,116.61,116.61,116.54,116.54,73645.0,105.2128,105.2128,105.1497,105.1497,73645.0
2018-01-19 14:30:00,116.55,116.89,116.53,116.86,42927.0,105.1587,105.4655,105.1407,105.4384,42927.0
2018-01-19 14:35:00,116.85,116.88,116.72,116.83,30116.0,105.4294,105.4564,105.3121,105.4113,30116.0
2018-01-19 14:40:00,116.82,116.86,116.75,116.84,25163.0,105.4023,105.4384,105.3392,105.4204,25163.0
2018-01-19 14:45:00,116.84,116.84,116.68,116.69,22090.0,105.4204,105.4204,105.276,105.285,22090.0
2018-01-19 14:50:00,116.68,116.82,116.68,116.74,33006.0,105.276,105.4023,105.276,105.3301,33006.0
2018-01-19 14:55:00,116.73,116.79,116.69,116.71,18532.0,105.3211,105.3752,105.285,105.3031,18532.0
2018-01-19 15:00:00,116.71,116.74,116.66,116.74,25603.0,105.3031,105.3301,105.258,105.3301,25603.0
2018-01-19 15:05:00,116.71,116.72,116.49,116.56,42321.0,105.3031,105.3121,105.1046,105.1677,42321.0
2018-01-19 15:10:00,116.55,116.55,116.27,116.27,34753.0,105.1587,105.1587,104.9061,104.9061,34753.0
2018-01-19 15:15:00,116.26,116.31,116.18,116.26,37168.0,104.897,104.9422,104.8249,104.897,37168.0
2018-01-19 15:20:00,116.25,116.26,116.07,116.12,41858.0,104.888,104.897,104.7256,104.7707,41858.0
2018-01-19 15:25:00,116.09,116.14,116.05,116.07,32428.0,104.7437,104.7888,104.7076,104.7256,32428.0
2018-01-19 15:30:00,116.07,116.13,116.01,116.1,51982.0,104.7256,104.7798,104.6715,104.7527,51982.0
2018-01-19 15:35:00,116.09,116.1,115.86,115.86,101781.0,104.7437,104.7527,104.5361,104.5361,101781.0
2018-01-19 15:40:00,115.87,115.96,115.7,115.7,81287.0,104.5452,104.6264,104.3918,104.3918,81287.0
2018-01-19 15:45:00,115.71,115.81,115.56,115.66,88091.0,104.4008,104.491,104.2655,104.3557,88091.0
2018-01-19 15:50:00,115.67,115.95,115.67,115.95,113985.0,104.3647,104.6173,104.3647,104.6173,113985.0
2018-01-19 15:55:00,115.95,116.14,115.86,116.01,168834.0,104.6173,104.7888,104.5361,104.6715,168834.0
2018-01-22 09:30:00,115.78,115.93,114.21,114.65,124348.0,104.464,104.5993,103.0474,103.4444,124348.0
2018-01-22 09:35:00,114.75,114.75,113.53,114.09,61540.0,103.5346,103.5346,102.4339,102.9391,61540.0
2018-01-22 09:40:00,114.14,114.86,113.55,114.86,82739.0,102.9843,103.6339,102.4519,103.6339,82739.0
2018-01-22 09:45:00,114.67,115.3,114.35,115.21,58202.0,103.4624,104.0309,103.1737,103.9497,58202.0
2018-01-22 09:50:00,115.2,115.45,114.91,115.0,36533.0,103.9406,104.1662,103.679,103.7602,36533.0
2018-01-22 09:55:00,115.02,115.08,114.54,114.88,34198.0,103.7782,103.8324,103.3452,103.6519,34198.0
2018-01-22 10:00:00,114.78,115.0,114.5,114.5,30070.0,103.5617,103.7602,103.3091,103.3091,30070.0
2018-01-22 10:05:00,114.51,114.79,114.12,114.73,47773.0,103.3181,103.5707,102.9662,103.5166,47773.0
2018-01-22 10:10:00,114.8,114.8,114.23,114.51,55980.0,103.5797,103.5797,103.0655,103.3181,55980.0
2018-01-22 10:15:00,114.47,114.53,114.29,114.36,23572.0,103.282,103.3361,103.1196,103.1827,23572.0
2018-01-22 10:20:00,114.34,114.49,114.17,114.49,46550.0,103.1647,103.3,103.0113,103.3,46550.0
2018-01-22 10:25:00,114.49,114.57,114.23,114.31,30988.0,103.3,103.3722,103.0655,103.1376,30988.0
2018-01-22 10:30:00,114.32,114.36,113.83,113.83,48542.0,103.1467,103.1827,102.7045,102.7045,48542.0
2018-01-22 10:35:00,113.85,114.06,113.59,113.67,43360.0,102.7226,102.9121,102.488,102.5602,43360.0
2018-01-22 10:40:00,113.66,113.89,113.63,113.71,21654.0,102.5512,102.7587,102.5241,102.5963,21654.0
2018-01-22 10:45:00,113.74,113.85,113.49,113.81,35922.0,102.6233,102.7226,102.3978,102.6865,35922.0
2018-01-22 10:50:00,113.83,114.18,113.75,114.12,30105.0,102.7045,103.0203,102.6324,102.9662,30105.0
2018-01-22 10:55:00,114.14,114.19,113.93,114.05,27273.0,102.9843,103.0294,102.7948,102.903,27273.0
2018-01-22 11:00:00,114.04,114.16,113.94,113.98,39062.0,102.894,103.0023,102.8038,102.8399,39062.0
2018-01-22 11:05:00,113.98,114.48,113.88,114.31,48061.0,102.8399,103.291,102.7497,103.1376,48061.0
2018-01-22 11:10:00,114.31,114.47,114.07,114.34,40710.0,103.1376,103.282,102.9211,103.1647,40710.0
2018-01-22 11:15:00,114.31,114.49,114.23,114.48,26289.0,103.1376,103.3,103.0655,103.291,26289.0
2018-01-22 11:20:00,114.47,114.49,114.15,114.37,26276.0,103.282,103.3,102.9933,103.1918,26276.0
2018-01-22 11:25:00,114.37,114.37,114.05,114.13,17608.0,103.1918,103.1918,102.903,102.9752,17608.0
2018-01-22 11:30:00,114.16,114.16,113.89,114.09,23361.0,103.0023,103.0023,102.7587,102.9391,23361.0
2018-01-22 11:35:00,114.12,114.16,113.93,113.97,22154.0,102.9662,103.0023,102.7948,102.8309,22154.0
2018-01-22 11:40:00,113.93,113.98,113.78,113.8,26291.0,102.7948,102.8399,102.6594,102.6775,26291.0
2018-01-22 11:45:00,113.77,113.9,113.71,113.75,22563.0,102.6504,102.7677,102.5963,102.6324,22563.0
2018-01-22 11:50:00,113.77,113.77,113.54,113.54,16162.0,102.6504,102.6504,102.4429,102.4429,16162.0
2018-01-22 11:55:00,113.54,113.78,113.35,113.74,41932.0,102.4429,102.6594,102.2715,102.6233,41932.0
2018-01-22 12:00:00,113.69,113.74,113.48,113.53,31267.0,102.5782,102.6233,102.3888,102.4339,31267.0
2018-01-22 12:05:00,113.52,113.85,113.51,113.55,61858.0,102.4248,102.7226,102.4158,102.4519,61858.0
2018-01-22 12:10:00,113.55,113.66,113.53,113.56,39003.0,102.4519,102.5512,102.4339,102.4609,39003.0
2018-01-22 12:15:00,113.55,113.59,113.41,113.51,34999.0,102.4519,102.488,102.3256,102.4158,34999.0
2018-01-22 12:20:00,113.49,113.6,113.43,113.55,44213.0,102.3978,102.497,102.3436,102.4519,44213.0
2018-01-22 12:25:00,113.53,113.62,113.47,113.5,27917.0,102.4339,102.5151,102.3797,102.4068,27917.0
2018-01-22 12:30:00,113.47,113.94,113.42,113.94,53299.0,102.3797,102.8038,102.3346,102.8038,53299.0
2018-01-22 12:35:00,113.9,113.91,113.65,113.66,20635.0,102.7677,102.7767,102.5421,102.5512,20635.0
2018-01-22 12:40:00,113.68,113.68,113.42,113.44,41633.0,102.5692,102.5692,102.3346,102.3527,41633.0
2018-01-22 12:45:00,113.48,113.51,113.38,113.41,24533.0,102.3888,102.4158,102.2985,102.3256,24533.0
2018-01-22 12:50:00,113.45,113.75,113.43,113.63,22142.0,102.3617,102.6324,102.3436,102.5241,22142.0
2018-01-22 12:55:00,113.68,114.25,113.58,114.04,131375.0,102.5692,103.0835,102.479,102.894,131375.0
2018-01-22 13:00:00,114.07,114.11,113.77,113.82,69438.0,102.9211,102.9572,102.6504,102.6955,69438.0
2018-01-22 13:05:00,113.81,114.06,113.81,113.94,38261.0,102.6865,102.9121,102.6865,102.8038,38261.0
2018-01-22 13:10:00,113.95,114.39,113.94,114.39,48628.0,102.8128,103.2098,102.8038,103.2098,48628.0
2018-01-22 13:15:00,114.38,114.54,114.26,114.42,22431.0,103.2008,103.3452,103.0925,103.2369,22431.0
2018-01-22 13:20:00,114.37,114.47,113.95,113.99,28529.0,103.1918,103.282,102.8128,102.8489,28529.0
2018-01-22 13:25:00,114.01,114.08,113.9,113.98,23795.0,102.867,102.9301,102.7677,102.8399,23795.0
2018-01-22 13:30:00,113.95,113.95,113.62,113.68,32159.0,102.8128,102.8128,102.5151,102.5692,32159.0
2018-01-22 13:35:00,113.64,113.77,113.61,113.62,20864.0,102.5331,102.6504,102.5061,102.5151,20864.0
2018-01-22 13:40:00,113.6,113.65,113.47,113.47,14837.0,102.497,102.5421,102.3797,102.3797,14837.0
2018-01-22 13:45:00,113.51,113.67,113.43,113.54,19951.0,102.4158,102.5602,102.3436,102.4429,19951.0
2018-01-22 13:50:00,113.61,114.06,113.61,114.03,23904.0,102.5061,102.9121,102.5061,102.885,23904.0
2018-01-22 13:55:00,114.02,114.17,113.89,114.12,23161.0,102.876,103.0113,102.7587,102.9662,23161.0
2018-01-22 14:00:00,114.08,114.16,113.95,114.1,15570.0,102.9301,103.0023,102.8128,102.9482,15570.0
2018-01-22 14:05:00,114.1,114.12,114.03,114.04,10637.0,102.9482,102.9662,102.885,102.894,10637.0
2018-01-22 14:10:00,114.01,114.11,113.95,114.0,21409.0,102.867,102.9572,102.8128,102.8579,21409.0
2018-01-22 14:15:00,113.99,114.03,113.9,113.96,9935.0,102.8489,102.885,102.7677,102.8218,9935.0
2018-01-22 14:20:00,113.97,114.03,113.76,113.78,14836.0,102.8309,102.885,102.6414,102.6594,14836.0
2018-01-22 14:25:00,113.75,113.82,113.72,113.79,12911.0,102.6324,102.6955,102.6053,102.6685,12911.0
2018-01-22 14:30:00,113.77,113.9,113.74,113.78,11371.0,102.6504,102.7677,102.6233,102.6594,11371.0
2018-01-22 14:35:00,113.77,113.92,113.64,113.69,15878.0,102.6504,102.7858,102.5331,102.5782,15878.0
2018-01-22 14:40:00,113.67,113.76,113.54,113.54,20135.0,102.5602,102.6414,102.4429,102.4429,20135.0
2018-01-22 14:45:00,113.55,113.61,113.53,113.58,26024.0,102.4519,102.5061,102.4339,102.479,26024.0
2018-01-22 14:50:00,113.55,113.87,113.55,113.64,34133.0,102.4519,102.7406,102.4519,102.5331,34133.0
2018-01-22 14:55:00,113.66,113.75,113.56,113.56,22637.0,102.5512,102.6324,102.4609,102.4609,22637.0
2018-01-22 15:00:00,113.56,113.65,113.45,113.53,159560.0,102.4609,102.5421,102.3617,102.4339,159560.0
2018-01-22 15:05:00,113.5,113.84,113.5,113.84,21715.0,102.4068,102.7136,102.4068,102.7136,21715.0
2018-01-22 15:10:00,113.87,114.1,113.71,113.71,36828.0,102.7406,102.9482,102.5963,102.5963,36828.0
2018-01-22 15:15:00,113.65,113.68,113.46,113.6,36557.0,102.5421,102.5692,102.3707,102.497,36557.0
2018-01-22 15:20:00,113.61,113.64,113.55,113.57,34636.0,102.5061,102.5331,102.4519,102.47,34636.0
2018-01-22 15:25:00,113.59,113.63,113.48,113.51,38444.0,102.488,102.5241,102.3888,102.4158,38444.0
2018-01-22 15:30:00,113.49,113.49,113.06,113.15,58065.0,102.3978,102.3978,102.0098,102.091,58065.0
2018-01-22 15:35:00,113.16,113.25,113.07,113.25,32635.0,102.1,102.1812,102.0188,102.1812,32635.0
2018-01-22 15:40:00,113.24,113.29,113.18,113.18,29333.0,102.1722,102.2173,102.1181,102.1181,29333.0
2018-01-22 15:45:00,113.2,113.39,113.19,113.37,62102.0,102.1361,102.3076,102.1271,102.2895,62102.0
2018-01-22 15:50:00,113.37,113.41,113.23,113.37,72526.0,102.2895,102.3256,102.1632,102.2895,72526.0
2018-01-22 15:55:00,113.37,113.56,113.36,113.53,117161.0,102.2895,102.4609,102.2805,102.4339,117161.0
2018-01-23 09:30:00,114.31,115.0,114.15,114.29,171789.0,103.1376,103.7602,102.9933,103.1196,171789.0
2018-01-23 09:35:00,114.3,114.31,113.67,113.9,94665.0,103.1286,103.1376,102.5602,102.7677,94665.0
2018-01-23 09:40:00,113.92,114.08,113.65,113.65,29419.0,102.7858,102.9301,102.5421,102.5421,29419.0
2018-01-23 09:45:00,113.61,113.9,113.53,113.65,44999.0,102.5061,102.7677,102.4339,102.5421,44999.0
2018-01-23 09:50:00,113.62,113.71,113.51,113.71,25313.0,102.5151,102.5963,102.4158,102.5963,25313.0
2018-01-23 09:55:00,113.69,113.82,113.4,113.76,27884.0,102.5782,102.6955,102.3166,102.6414,27884.0
2018-01-23 10:00:00,113.8,113.84,113.5,113.6,21277.0,102.6775,102.7136,102.4068,102.497,21277.0
2018-01-23 10:05:00,113.65,113.95,113.58,113.84,21917.0,102.5421,102.8128,102.479,102.7136,21917.0
2018-01-23 10:10:00,113.87,114.23,113.78,114.14,42325.0,102.7406,103.0655,102.6594,102.9843,42325.0
2018-01-23 10:15:00,114.14,114.47,114.02,114.26,42425.0,102.9843,103.282,102.876,103.0925,42425.0
2018-01-23 10:20:00,114.31,114.31,114.05,114.23,15901.0,103.1376,103.1376,102.903,103.0655,15901.0
2018-01-23 10:25:00,114.17,114.23,113.98,114.1,30493.0,103.0113,103.0655,102.8399,102.9482,30493.0
2018-01-23 10:30:00,114.13,114.15,113.95,114.14,15289.0,102.9752,102.9933,102.8128,102.9843,15289.0
2018-01-23 10:35:00,114.18,114.28,114.04,114.2,24556.0,103.0203,103.1106,102.894,103.0384,24556.0
2018-01-23 10:40:00,114.17,114.3,114.09,114.1,18361.0,103.0113,103.1286,102.9391,102.9482,18361.0
2018-01-23 10:45:00,114.12,114.22,113.99,114.17,18282.0,102.9662,103.0564,102.8489,103.0113,18282.0
2018-01-23 10:50:00,114.19,114.51,114.1,114.51,23799.0,103.0294,103.3181,102.9482,103.3181,23799.0
2018-01-23 10:55:00,114.52,114.61,114.37,114.52,22355.0,103.3271,103.4083,103.1918,103.3271,22355.0
2018-01-23 11:00:00,114.47,114.56,114.39,114.42,19714.0,103.282,103.3632,103.2098,103.2369,19714.0
2018-01-23 11:05:00,114.41,114.43,114.12,114.19,15912.0,103.2279,103.2459,102.9662,103.0294,15912.0
2018-01-23 11:10:00,114.19,114.32,114.13,114.13,32969.0,103.0294,103.1467,102.9752,102.9752,32969.0
2018-01-23 11:15:00,114.12,114.2,113.92,114.03,20681.0,102.9662,103.0384,102.7858,102.885,20681.0
2018-01-23 11:20:00,114.05,114.12,114.0,114.04,8740.0,102.903,102.9662,102.8579,102.894,8740.0
2018-01-23 11:25:00,114.02,114.2,114.01,114.04,17845.0,102.876,103.0384,102.867,102.894,17845.0
2018-01-23 11:30:00,114.03,114.03,113.69,113.7,18140.0,102.885,102.885,102.5782,102.5873,18140.0
2018-01-23 11:35:00,113.72,113.78,113.56,113.57,19645.0,102.6053,102.6594,102.4609,102.47,19645.0
2018-01-23 11:40:00,113.57,113.66,113.45,113.55,16661.0,102.47,102.5512,102.3617,102.4519,16661.0
2018-01-23 11:45:00,113.54,113.58,113.41,113.41,13259.0,102.4429,102.479,102.3256,102.3256,13259.0
2018-01-23 11:50:00,113.43,113.48,113.31,113.46,20578.0,102.3436,102.3888,102.2354,102.3707,20578.0
2018-01-23 11:55:00,113.46,113.49,113.39,113.4,19154.0,102.3707,102.3978,102.3076,102.3166,19154.0
2018-01-23 12:00:00,113.38,113.48,113.38,113.42,15339.0,102.2985,102.3888,102.2985,102.3346,15339.0
2018-01-23 12:05:00,113.39,113.44,113.21,113.27,21292.0,102.3076,102.3527,102.1451,102.1993,21292.0
2018-01-23 12:10:00,113.27,113.34,113.25,113.25,9705.0,102.1993,102.2624,102.1812,102.1812,9705.0
2018-01-23 12:15:00,113.27,113.37,113.23,113.31,15156.0,102.1993,102.2895,102.1632,102.2354,15156.0
2018-01-23 12:20:00,113.3,113.39,113.2,113.22,18641.0,102.2263,102.3076,102.1361,102.1542,18641.0
2018-01-23 12:25:00,113.22,113.22,113.1,113.12,14184.0,102.1542,102.1542,102.0459,102.0639,14184.0
2018-01-23 12:30:00,113.1,113.1,112.95,112.99,96799.0,102.0459,102.0459,101.9106,101.9466,96799.0
2018-01-23 12:35:00,112.98,113.01,112.92,112.94,37140.0,101.9376,101.9647,101.8835,101.9015,37140.0
2018-01-23 12:40:00,112.97,112.99,112.86,112.94,15185.0,101.9286,101.9466,101.8294,101.9015,15185.0
2018-01-23 12:45:00,112.95,112.97,112.8,112.82,12644.0,101.9106,101.9286,101.7752,101.7933,12644.0
2018-01-23 12:50:00,112.82,112.83,112.61,112.65,28219.0,101.7933,101.8023,101.6038,101.6399,28219.0
2018-01-23 12:55:00,112.65,112.88,112.6,112.75,24234.0,101.6399,101.8474,101.5948,101.7301,24234.0
2018-01-23 13:00:00,112.76,112.92,112.75,112.88,17381.0,101.7391,101.8835,101.7301,101.8474,17381.0
2018-01-23 13:05:00,112.91,113.03,112.85,113.0,26951.0,101.8745,101.9827,101.8203,101.9557,26951.0
2018-01-23 13:10:00,113.0,113.04,112.97,113.01,12278.0,101.9557,101.9918,101.9286,101.9647,12278.0
2018-01-23 13:15:00,113.01,113.09,112.84,112.88,21722.0,101.9647,102.0369,101.8113,101.8474,21722.0
2018-01-23 13:20:00,112.91,113.04,112.91,113.03,11888.0,101.8745,101.9918,101.8745,101.9827,11888.0
2018-01-23 13:25:00,113.04,113.04,112.97,113.04,32024.0,101.9918,101.9918,101.9286,101.9918,32024.0
2018-01-23 13:30:00,113.04,113.06,112.8,112.81,22613.0,101.9918,102.0098,101.7752,101.7842,22613.0
2018-01-23 13:35:00,112.81,112.86,112.72,112.78,17414.0,101.7842,101.8294,101.703,101.7572,17414.0
2018-01-23 13:40:00,112.74,112.9,112.72,112.81,12477.0,101.7211,101.8654,101.703,101.7842,12477.0
2018-01-23 13:45:00,112.77,112.81,112.64,112.65,17651.0,101.7482,101.7842,101.6309,101.6399,17651.0
2018-01-23 13:50:00,112.64,112.76,112.6,112.69,16676.0,101.6309,101.7391,101.5948,101.676,16676.0
2018-01-23 13:55:00,112.66,112.7,112.63,112.67,30557.0,101.6489,101.685,101.6218,101.6579,30557.0
2018-01-23 14:00:00,112.67,112.7,112.38,112.4,45252.0,101.6579,101.685,101.3963,101.4143,45252.0
2018-01-23 14:05:00,112.4,112.5,112.25,112.5,48478.0,101.4143,101.5045,101.279,101.5045,48478.0
2018-01-23 14:10:00,112.52,112.53,112.32,112.33,21150.0,101.5226,101.5316,101.3421,101.3512,21150.0
2018-01-23 14:15:00,112.34,112.35,112.16,112.32,20316.0,101.3602,101.3692,101.1978,101.3421,20316.0
2018-01-23 14:20:00,112.33,112.43,112.25,112.37,16255.0,101.3512,101.4414,101.279,101.3872,16255.0
2018-01-23 14:25:00,112.39,112.41,112.12,112.24,27207.0,101.4053,101.4233,101.1617,101.27,27207.0
2018-01-23 14:30:00,112.27,112.6,112.27,112.59,24402.0,101.297,101.5948,101.297,101.5857,24402.0
2018-01-23 14:35:00,112.61,112.61,112.39,112.52,29631.0,101.6038,101.6038,101.4053,101.5226,29631.0
2018-01-23 14:40:00,112.55,112.59,112.49,112.53,12239.0,101.5497,101.5857,101.4955,101.5316,12239.0
2018-01-23 14:45:00,112.52,112.7,112.49,112.66,36101.0,101.5226,101.685,101.4955,101.6489,36101.0
2018-01-23 14:50:00,112.66,113.02,112.65,112.99,22388.0,101.6489,101.9737,101.6399,101.9466,22388.0
2018-01-23 14:55:00,112.99,113.1,112.66,112.66,22958.0,101.9466,102.0459,101.6489,101.6489,22958.0
2018-01-23 15:00:00,112.72,112.84,112.63,112.81,28626.0,101.703,101.8113,101.6218,101.7842,28626.0
2018-01-23 15:05:00,112.79,112.79,112.65,112.7,28110.0,101.7662,101.7662,101.6399,101.685,28110.0
2018-01-23 15:10:00,112.72,112.72,112.51,112.54,15444.0,101.703,101.703,101.5136,101.5406,15444.0
2018-01-23 15:15:00,112.55,112.72,112.54,112.71,17363.0,101.5497,101.703,101.5406,101.694,17363.0
2018-01-23 15:20:00,112.7,112.72,112.55,112.57,24266.0,101.685,101.703,101.5497,101.5677,24266.0
2018-01-23 15:25:00,112.58,112.73,112.53,112.71,23310.0,101.5767,101.7121,101.5316,101.694,23310.0
2018-01-23 15:30:00,112.68,112.81,112.63,112.81,46923.0,101.6669,101.7842,101.6218,101.7842,46923.0
2018-01-23 15:35:00,112.81,112.93,112.76,112.93,28747.0,101.7842,101.8925,101.7391,101.8925,28747.0
2018-01-23 15:40:00,112.91,113.0,112.81,113.0,43840.0,101.8745,101.9557,101.7842,101.9557,43840.0
2018-01-23 15:45:00,113.01,113.09,112.89,112.91,77204.0,101.9647,102.0369,101.8564,101.8745,77204.0
2018-01-23 15:50:00,112.92,113.09,112.89,113.07,73679.0,101.8835,102.0369,101.8564,102.0188,73679.0
2018-01-23 15:55:00,113.07,113.18,112.99,113.0,143645.0,102.0188,102.1181,101.9466,101.9557,143645.0
2018-01-24 09:30:00,114.0,114.16,112.8,113.1,126548.0,102.8579,103.0023,101.7752,102.0459,126548.0
2018-01-24 09:35:00,113.2,113.67,113.16,113.27,42611.0,102.1361,102.5602,102.1,102.1993,42611.0
2018-01-24 09:40:00,113.26,113.45,112.7,112.71,46532.0,102.1903,102.3617,101.685,101.694,46532.0
2018-01-24 09:45:00,112.7,113.36,112.7,113.14,368989.0,101.685,102.2805,101.685,102.082,368989.0
2018-01-24 09:50:00,113.14,113.36,113.0,113.23,33435.0,102.082,102.2805,101.9557,102.1632,33435.0
2018-01-24 09:55:00,113.23,113.56,112.86,112.89,33426.0,102.1632,102.4609,101.8294,101.8564,33426.0
2018-01-24 10:00:00,112.88,113.24,112.82,112.95,21852.0,101.8474,102.1722,101.7933,101.9106,21852.0
2018-01-24 10:05:00,112.91,113.08,112.71,112.8,48453.0,101.8745,102.0279,101.694,101.7752,48453.0
2018-01-24 10:10:00,112.81,113.0,112.62,112.88,30963.0,101.7842,101.9557,101.6128,101.8474,30963.0
2018-01-24 10:15:00,112.88,113.04,112.84,112.85,27583.0,101.8474,101.9918,101.8113,101.8203,27583.0
2018-01-24 10:20:00,112.82,113.03,112.75,112.81,34237.0,101.7933,101.9827,101.7301,101.7842,34237.0
2018-01-24 10:25:00,112.78,113.18,112.75,113.13,23739.0,101.7572,102.1181,101.7301,102.073,23739.0
2018-01-24 10:30:00,113.12,113.15,112.92,113.06,19231.0,102.0639,102.091,101.8835,102.0098,19231.0
2018-01-24 10:35:00,113.05,113.26,113.05,113.25,27955.0,102.0008,102.1903,102.0008,102.1812,27955.0
2018-01-24 10:40:00,113.19,113.76,113.15,113.71,24769.0,102.1271,102.6414,102.091,102.5963,24769.0
2018-01-24 10:45:00,113.77,113.9,113.4,113.4,102088.0,102.6504,102.7677,102.3166,102.3166,102088.0
2018-01-24 10:50:00,113.45,114.02,113.45,113.78,39622.0,102.3617,102.876,102.3617,102.6594,39622.0
2018-01-24 10:55:00,113.78,113.95,113.72,113.76,24732.0,102.6594,102.8128,102.6053,102.6414,24732.0
2018-01-24 11:00:00,113.78,113.79,113.47,113.79,27198.0,102.6594,102.6685,102.3797,102.6685,27198.0
2018-01-24 11:05:00,113.8,113.85,113.68,113.82,12184.0,102.6775,102.7226,102.5692,102.6955,12184.0
2018-01-24 11:10:00,113.84,113.99,113.42,113.49,17852.0,102.7136,102.8489,102.3346,102.3978,17852.0
2018-01-24 11:15:00,113.43,113.54,113.3,113.38,20073.0,102.3436,102.4429,102.2263,102.2985,20073.0
2018-01-24 11:20:00,113.43,113.49,113.1,113.1,20564.0,102.3436,102.3978,102.0459,102.0459,20564.0
2018-01-24 11:25:00,113.1,113.17,112.95,112.99,21104.0,102.0459,102.1091,101.9106,101.9466,21104.0
2018-01-24 11:30:00,113.01,113.01,112.79,112.86,11312.0,101.9647,101.9647,101.7662,101.8294,11312.0
2018-01-24 11:35:00,112.81,113.03,112.58,112.69,16168.0,101.7842,101.9827,101.5767,101.676,16168.0
2018-01-24 11:40:00,112.67,112.83,112.65,112.79,11620.0,101.6579,101.8023,101.6399,101.7662,11620.0
2018-01-24 11:45:00,112.85,112.87,112.75,112.78,8093.0,101.8203,101.8384,101.7301,101.7572,8093.0
2018-01-24 11:50:00,112.78,112.96,112.75,112.93,9839.0,101.7572,101.9196,101.7301,101.8925,9839.0
2018-01-24 11:55:00,112.94,112.97,112.77,112.8,14088.0,101.9015,101.9286,101.7482,101.7752,14088.0
2018-01-24 12:00:00,112.78,112.84,112.67,112.84,7837.0,101.7572,101.8113,101.6579,101.8113,7837.0
2018-01-24 12:05:00,112.81,112.94,112.75,112.92,17047.0,101.7842,101.9015,101.7301,101.8835,17047.0
2018-01-24 12:10:00,112.88,112.98,112.85,112.9,9637.0,101.8474,101.9376,101.8203,101.8654,9637.0
2018-01-24 12:15:00,112.92,112.97,112.71,112.83,14373.0,101.8835,101.9286,101.694,101.8023,14373.0
2018-01-24 12:20:00,112.84,112.86,112.7,112.7,4866.0,101.8113,101.8294,101.685,101.685,4866.0
2018-01-24 12:25:00,112.68,112.81,112.68,112.77,5216.0,101.6669,101.7842,101.6669,101.7482,5216.0
2018-01-24 12:30:00,112.76,112.79,112.67,112.71,10047.0,101.7391,101.7662,101.6579,101.694,10047.0
2018-01-24 12:35:00,112.69,112.69,112.39,112.39,11112.0,101.676,101.676,101.4053,101.4053,11112.0
2018-01-24 12:40:00,112.35,112.52,112.33,112.49,14403.0,101.3692,101.5226,101.3512,101.4955,14403.0
2018-01-24 12:45:00,112.46,112.48,112.35,112.48,7832.0,101.4684,101.4865,101.3692,101.4865,7832.0
2018-01-24 12:50:00,112.45,112.67,112.45,112.64,5797.0,101.4594,101.6579,101.4594,101.6309,5797.0
2018-01-24 12:55:00,112.61,112.8,112.51,112.62,14996.0,101.6038,101.7752,101.5136,101.6128,14996.0
2018-01-24 13:00:00,112.66,112.68,112.54,112.65,10795.0,101.6489,101.6669,101.5406,101.6399,10795.0
2018-01-24 13:05:00,112.61,112.64,112.46,112.56,8700.0,101.6038,101.6309,101.4684,101.5587,8700.0
2018-01-24 13:10:00,112.52,112.53,112.22,112.26,30246.0,101.5226,101.5316,101.2519,101.288,30246.0
2018-01-24 13:15:00,112.27,112.3,112.08,112.17,20299.0,101.297,101.3241,101.1256,101.2068,20299.0
2018-01-24 13:20:00,112.17,112.36,112.04,112.36,16808.0,101.2068,101.3782,101.0895,101.3782,16808.0
2018-01-24 13:25:00,112.47,112.68,112.42,112.6,13682.0,101.4775,101.6669,101.4324,101.5948,13682.0
2018-01-24 13:30:00,112.6,112.74,112.59,112.7,8499.0,101.5948,101.7211,101.5857,101.685,8499.0
2018-01-24 13:35:00,112.87,112.94,112.52,112.8,18462.0,101.8384,101.9015,101.5226,101.7752,18462.0
2018-01-24 13:40:00,112.71,112.85,112.69,112.84,12564.0,101.694,101.8203,101.676,101.8113,12564.0
2018-01-24 13:45:00,112.8,112.99,112.75,112.99,9082.0,101.7752,101.9466,101.7301,101.9466,9082.0
2018-01-24 13:50:00,112.96,113.05,112.88,113.02,13936.0,101.9196,102.0008,101.8474,101.9737,13936.0
2018-01-24 13:55:00,113.02,113.08,112.82,112.89,17348.0,101.9737,102.0279,101.7933,101.8564,17348.0
2018-01-24 14:00:00,112.87,112.97,112.84,112.9,18203.0,101.8384,101.9286,101.8113,101.8654,18203.0
2018-01-24 14:05:00,112.9,112.96,112.81,112.88,10961.0,101.8654,101.9196,101.7842,101.8474,10961.0
2018-01-24 14:10:00,112.89,113.01,112.82,112.92,16436.0,101.8564,101.9647,101.7933,101.8835,16436.0
2018-01-24 14:15:00,112.93,112.96,112.85,112.91,16226.0,101.8925,101.9196,101.8203,101.8745,16226.0
2018-01-24 14:20:00,112.91,112.97,112.9,112.95,12276.0,101.8745,101.9286,101.8654,101.9106,12276.0
2018-01-24 14:25:00,112.93,113.05,112.93,113.04,15505.0,101.8925,102.0008,101.8925,101.9918,15505.0
2018-01-24 14:30:00,113.02,113.05,112.96,113.01,14877.0,101.9737,102.0008,101.9196,101.9647,14877.0
2018-01-24 14:35:00,113.01,113.03,112.93,113.01,13909.0,101.9647,101.9827,101.8925,101.9647,13909.0
2018-01-24 14:40:00,113.02,113.02,112.92,113.01,12402.0,101.9737,101.9737,101.8835,101.9647,12402.0
2018-01-24 14:45:00,113.03,113.15,113.0,113.1,24775.0,101.9827,102.091,101.9557,102.0459,24775.0
2018-01-24 14:50:00,113.08,113.26,113.08,113.14,15443.0,102.0279,102.1903,102.0279,102.082,15443.0
2018-01-24 14:55:00,113.09,113.11,113.0,113.04,34362.0,102.0369,102.0549,101.9557,101.9918,34362.0
2018-01-24 15:00:00,113.05,113.07,112.84,112.85,27370.0,102.0008,102.0188,101.8113,101.8203,27370.0
2018-01-24 15:05:00,112.83,112.95,112.8,112.91,13780.0,101.8023,101.9106,101.7752,101.8745,13780.0
2018-01-24 15:10:00,112.9,113.05,112.86,112.9,14966.0,101.8654,102.0008,101.8294,101.8654,14966.0
2018-01-24 15:15:00,112.93,112.99,112.85,112.93,14990.0,101.8925,101.9466,101.8203,101.8925,14990.0
2018-01-24 15:20:00,112.91,112.94,112.86,112.91,9712.0,101.8745,101.9015,101.8294,101.8745,9712.0
2018-01-24 15:25:00,112.93,112.96,112.79,112.85,14332.0,101.8925,101.9196,101.7662,101.8203,14332.0
2018-01-24 15:30:00,112.84,112.93,112.71,112.91,21534.0,101.8113,101.8925,101.694,101.8745,21534.0
2018-01-24 15:35:00,112.9,112.99,112.81,112.85,24080.0,101.8654,101.9466,101.7842,101.8203,24080.0
2018-01-24 15:40:00,112.83,112.83,112.63,112.7,29434.0,101.8023,101.8023,101.6218,101.685,29434.0
2018-01-24 15:45:00,112.71,112.79,112.58,112.6,55365.0,101.694,101.7662,101.5767,101.5948,55365.0
2018-01-24 15:50:00,112.59,112.59,112.41,112.43,68791.0,101.5857,101.5857,101.4233,101.4414,68791.0
2018-01-24 15:55:00,112.44,112.52,112.34,112.4,116540.0,101.4504,101.5226,101.3602,101.4143,116540.0
2018-01-25 09:30:00,112.66,114.89,112.66,114.89,129293.0,101.6489,103.6609,101.6489,103.6609,129293.0
2018-01-25 09:35:00,114.94,115.44,114.82,115.05,90175.0,103.7061,104.1572,103.5978,103.8053,90175.0
2018-01-25 09:40:00,114.96,115.09,114.31,114.66,73521.0,103.7241,103.8414,103.1376,103.4534,73521.0
2018-01-25 09:45:00,114.81,115.3,114.61,114.91,47788.0,103.5888,104.0309,103.4083,103.679,47788.0
2018-01-25 09:50:00,114.96,115.02,114.53,114.61,34474.0,103.7241,103.7782,103.3361,103.4083,34474.0
2018-01-25 09:55:00,114.52,114.57,113.88,114.17,63845.0,103.3271,103.3722,102.7497,103.0113,63845.0
2018-01-25 10:00:00,114.13,114.29,113.91,114.27,12311.0,102.9752,103.1196,102.7767,103.1015,12311.0
2018-01-25 10:05:00,114.31,114.44,114.09,114.24,15873.0,103.1376,103.2549,102.9391,103.0745,15873.0
2018-01-25 10:10:00,114.23,114.37,114.16,114.33,13649.0,103.0655,103.1918,103.0023,103.1557,13649.0
2018-01-25 10:15:00,114.38,114.86,114.34,114.84,24462.0,103.2008,103.6339,103.1647,103.6158,24462.0
2018-01-25 10:20:00,114.77,115.07,114.75,115.07,13031.0,103.5527,103.8234,103.5346,103.8234,13031.0
2018-01-25 10:25:00,115.09,115.22,114.77,114.99,9450.0,103.8414,103.9587,103.5527,103.7512,9450.0
2018-01-25 10:30:00,115.0,115.12,114.89,115.02,17492.0,103.7602,103.8685,103.6609,103.7782,17492.0
2018-01-25 10:35:00,115.03,115.03,114.83,114.89,12577.0,103.7873,103.7873,103.6068,103.6609,12577.0
2018-01-25 10:40:00,114.83,114.89,114.42,114.53,25934.0,103.6068,103.6609,103.2369,103.3361,25934.0
2018-01-25 10:45:00,114.5,114.69,114.47,114.69,24760.0,103.3091,103.4805,103.282,103.4805,24760.0
2018-01-25 10:50:00,114.67,114.82,114.56,114.56,11599.0,103.4624,103.5978,103.3632,103.3632,11599.0
2018-01-25 10:55:00,114.61,114.79,114.56,114.76,22358.0,103.4083,103.5707,103.3632,103.5437,22358.0
2018-01-25 11:00:00,114.7,115.11,114.65,115.01,38798.0,103.4895,103.8594,103.4444,103.7692,38798.0
2018-01-25 11:05:00,115.05,115.21,115.03,115.08,41286.0,103.8053,103.9497,103.7873,103.8324,41286.0
2018-01-25 11:10:00,115.08,115.42,115.07,115.27,20037.0,103.8324,104.1391,103.8234,104.0038,20037.0
2018-01-25 11:15:00,115.28,115.49,115.28,115.4,12211.0,104.0128,104.2023,104.0128,104.1211,12211.0
2018-01-25 11:20:00,115.43,115.62,115.42,115.52,27258.0,104.1482,104.3196,104.1391,104.2294,27258.0
2018-01-25 11:25:00,115.5,115.66,115.5,115.66,19420.0,104.2113,104.3557,104.2113,104.3557,19420.0
2018-01-25 11:30:00,115.69,116.21,115.66,116.21,39416.0,104.3828,104.8519,104.3557,104.8519,39416.0
2018-01-25 11:35:00,116.21,116.43,116.19,116.42,52228.0,104.8519,105.0504,104.8339,105.0414,52228.0
2018-01-25 11:40:00,116.44,116.58,116.29,116.33,36194.0,105.0595,105.1858,104.9241,104.9602,36194.0
2018-01-25 11:45:00,116.33,116.35,116.06,116.26,31447.0,104.9602,104.9783,104.7166,104.897,31447.0
2018-01-25 11:50:00,116.29,116.33,116.19,116.33,32616.0,104.9241,104.9602,104.8339,104.9602,32616.0
2018-01-25 11:55:00,116.35,116.59,116.35,116.58,13346.0,104.9783,105.1948,104.9783,105.1858,13346.0
2018-01-25 12:00:00,116.58,116.58,116.26,116.28,12184.0,105.1858,105.1858,104.897,104.9151,12184.0
2018-01-25 12:05:00,116.27,116.42,116.23,116.26,12723.0,104.9061,105.0414,104.87,104.897,12723.0
2018-01-25 12:10:00,116.25,116.28,116.21,116.23,11054.0,104.888,104.9151,104.8519,104.87,11054.0
2018-01-25 12:15:00,116.26,116.28,116.19,116.19,17750.0,104.897,104.9151,104.8339,104.8339,17750.0
2018-01-25 12:20:00,116.2,116.26,115.78,115.9,23038.0,104.8429,104.897,104.464,104.5722,23038.0
2018-01-25 12:25:00,115.91,115.91,115.63,115.71,18976.0,104.5813,104.5813,104.3286,104.4008,18976.0
2018-01-25 12:30:00,115.66,115.81,115.6,115.8,7794.0,104.3557,104.491,104.3016,104.482,7794.0
2018-01-25 12:35:00,115.81,115.99,115.81,115.94,6972.0,104.491,104.6534,104.491,104.6083,6972.0
2018-01-25 12:40:00,115.94,115.98,115.89,115.95,5216.0,104.6083,104.6444,104.5632,104.6173,5216.0
2018-01-25 12:45:00,115.99,116.19,115.99,116.15,10192.0,104.6534,104.8339,104.6534,104.7978,10192.0
2018-01-25 12:50:00,116.15,116.27,116.15,116.23,12738.0,104.7978,104.9061,104.7978,104.87,12738.0
2018-01-25 12:55:00,116.26,116.32,116.19,116.32,11806.0,104.897,104.9512,104.8339,104.9512,11806.0
2018-01-25 13:00:00,116.26,116.26,116.03,116.04,18315.0,104.897,104.897,104.6895,104.6985,18315.0
2018-01-25 13:05:00,116.06,116.09,115.9,115.97,9334.0,104.7166,104.7437,104.5722,104.6354,9334.0
2018-01-25 13:10:00,116.02,116.18,116.0,116.11,8263.0,104.6805,104.8249,104.6625,104.7617,8263.0
2018-01-25 13:15:00,116.14,116.32,116.13,116.31,11901.0,104.7888,104.9512,104.7798,104.9422,11901.0
2018-01-25 13:20:00,116.3,116.35,116.24,116.32,11522.0,104.9331,104.9783,104.879,104.9512,11522.0
2018-01-25 13:25:00,116.32,116.41,116.19,116.41,8755.0,104.9512,105.0324,104.8339,105.0324,8755.0
2018-01-25 13:30:00,116.39,116.51,116.38,116.5,15583.0,105.0143,105.1226,105.0053,105.1136,15583.0
2018-01-25 13:35:00,116.5,116.57,116.46,116.57,8519.0,105.1136,105.1767,105.0775,105.1767,8519.0
2018-01-25 13:40:00,116.56,116.68,116.56,116.68,19248.0,105.1677,105.276,105.1677,105.276,19248.0
2018-01-25 13:45:00,116.69,116.72,116.65,116.67,5560.0,105.285,105.3121,105.2489,105.267,5560.0
2018-01-25 13:50:00,116.69,116.92,116.69,116.87,17908.0,105.285,105.4925,105.285,105.4474,17908.0
2018-01-25 13:55:00,116.85,116.86,116.56,116.62,13987.0,105.4294,105.4384,105.1677,105.2219,13987.0
2018-01-25 14:00:00,116.6,116.64,116.49,116.5,12137.0,105.2038,105.2399,105.1046,105.1136,12137.0
2018-01-25 14:05:00,116.5,116.52,116.27,116.27,11075.0,105.1136,105.1316,104.9061,104.9061,11075.0
2018-01-25 14:10:00,116.27,116.27,116.0,116.12,14698.0,104.9061,104.9061,104.6625,104.7707,14698.0
2018-01-25 14:15:00,116.09,116.17,116.03,116.17,8204.0,104.7437,104.8158,104.6895,104.8158,8204.0
2018-01-25 14:20:00,116.13,116.31,116.1,116.29,13350.0,104.7798,104.9422,104.7527,104.9241,13350.0
2018-01-25 14:25:00,116.28,116.4,116.24,116.39,9146.0,104.9151,105.0234,104.879,105.0143,9146.0
2018-01-25 14:30:00,116.41,116.57,116.41,116.5,17354.0,105.0324,105.1767,105.0324,105.1136,17354.0
2018-01-25 14:35:00,116.47,116.48,116.19,116.28,18254.0,105.0865,105.0955,104.8339,104.9151,18254.0
2018-01-25 14:40:00,116.24,116.29,116.07,116.29,38824.0,104.879,104.9241,104.7256,104.9241,38824.0
2018-01-25 14:45:00,116.27,116.28,115.75,115.96,18717.0,104.9061,104.9151,104.4369,104.6264,18717.0
2018-01-25 14:50:00,115.98,116.13,115.93,116.13,33298.0,104.6444,104.7798,104.5993,104.7798,33298.0
2018-01-25 14:55:00,116.14,116.31,116.11,116.2,18707.0,104.7888,104.9422,104.7617,104.8429,18707.0
2018-01-25 15:00:00,116.17,116.19,115.95,115.99,19887.0,104.8158,104.8339,104.6173,104.6534,19887.0
2018-01-25 15:05:00,116.0,116.1,115.97,115.98,14449.0,104.6625,104.7527,104.6354,104.6444,14449.0
2018-01-25 15:10:00,115.99,116.08,115.9,115.94,27418.0,104.6534,104.7346,104.5722,104.6083,27418.0
2018-01-25 15:15:00,115.96,116.23,115.94,116.19,16755.0,104.6264,104.87,104.6083,104.8339,16755.0
2018-01-25 15:20:00,116.21,116.33,116.18,116.28,17094.0,104.8519,104.9602,104.8249,104.9151,17094.0
2018-01-25 15:25:00,116.33,116.5,116.28,116.4,15691.0,104.9602,105.1136,104.9151,105.0234,15691.0
2018-01-25 15:30:00,116.43,116.46,116.3,116.33,29663.0,105.0504,105.0775,104.9331,104.9602,29663.0
2018-01-25 15:35:00,116.33,116.49,116.21,116.46,20077.0,104.9602,105.1046,104.8519,105.0775,20077.0
2018-01-25 15:40:00,116.48,116.73,116.45,116.7,54500.0,105.0955,105.3211,105.0685,105.294,54500.0
2018-01-25 15:45:00,116.72,116.9,116.72,116.79,68156.0,105.3121,105.4745,105.3121,105.3752,68156.0
2018-01-25 15:50:00,116.78,116.79,116.63,116.66,62612.0,105.3662,105.3752,105.2309,105.258,62612.0
2018-01-25 15:55:00,116.65,116.94,116.63,116.91,124459.0,105.2489,105.5106,105.2309,105.4835,124459.0
2018-01-26 09:30:00,117.1,117.45,116.51,117.07,90112.0,105.6549,105.9707,105.1226,105.6279,90112.0
2018-01-26 09:35:00,117.04,117.82,117.04,117.39,28084.0,105.6008,106.3046,105.6008,105.9166,28084.0
2018-01-26 09:40:00,117.39,117.64,116.95,117.53,55813.0,105.9166,106.1422,105.5196,106.0429,55813.0
2018-01-26 09:45:00,117.53,117.53,116.79,117.11,28609.0,106.0429,106.0429,105.3752,105.664,28609.0
2018-01-26 09:50:00,117.17,117.32,117.12,117.15,19755.0,105.7181,105.8534,105.673,105.7001,19755.0
2018-01-26 09:55:00,117.18,117.25,116.87,117.05,21264.0,105.7271,105.7903,105.4474,105.6098,21264.0
2018-01-26 10:00:00,117.13,117.25,116.92,117.13,16709.0,105.682,105.7903,105.4925,105.682,16709.0
2018-01-26 10:05:00,117.09,117.24,116.95,117.1,18965.0,105.6459,105.7813,105.5196,105.6549,18965.0
2018-01-26 10:10:00,117.12,117.23,116.76,116.76,26545.0,105.673,105.7722,105.3482,105.3482,26545.0
2018-01-26 10:15:00,116.77,116.77,116.39,116.42,25752.0,105.3572,105.3572,105.0143,105.0414,25752.0
2018-01-26 10:20:00,116.39,116.42,116.07,116.14,22221.0,105.0143,105.0414,104.7256,104.7888,22221.0
2018-01-26 10:25:00,116.19,116.3,116.08,116.3,38756.0,104.8339,104.9331,104.7346,104.9331,38756.0
2018-01-26 10:30:00,116.27,116.43,116.27,116.37,37877.0,104.9061,105.0504,104.9061,104.9963,37877.0
2018-01-26 10:35:00,116.36,116.38,116.22,116.23,13060.0,104.9873,105.0053,104.861,104.87,13060.0
2018-01-26 10:40:00,116.27,116.4,116.23,116.32,24059.0,104.9061,105.0234,104.87,104.9512,24059.0
2018-01-26 10:45:00,116.31,116.45,116.28,116.43,13206.0,104.9422,105.0685,104.9151,105.0504,13206.0
2018-01-26 10:50:00,116.41,116.53,116.37,116.5,13888.0,105.0324,105.1407,104.9963,105.1136,13888.0
2018-01-26 10:55:00,116.5,116.65,116.49,116.57,13469.0,105.1136,105.2489,105.1046,105.1767,13469.0
2018-01-26 11:00:00,116.59,116.68,116.59,116.61,13592.0,105.1948,105.276,105.1948,105.2128,13592.0
2018-01-26 11:05:00,116.58,116.72,116.58,116.68,12269.0,105.1858,105.3121,105.1858,105.276,12269.0
2018-01-26 11:10:00,116.66,116.74,116.46,116.65,31017.0,105.258,105.3301,105.0775,105.2489,31017.0
2018-01-26 11:15:00,116.59,116.67,116.56,116.59,16242.0,105.1948,105.267,105.1677,105.1948,16242.0
2018-01-26 11:20:00,116.51,116.58,116.43,116.53,10268.0,105.1226,105.1858,105.0504,105.1407,10268.0
2018-01-26 11:25:00,116.51,116.55,116.2,116.31,11312.0,105.1226,105.1587,104.8429,104.9422,11312.0
2018-01-26 11:30:00,116.32,116.35,116.06,116.06,11048.0,104.9512,104.9783,104.7166,104.7166,11048.0
2018-01-26 11:35:00,116.09,116.14,115.92,116.02,15125.0,104.7437,104.7888,104.5903,104.6805,15125.0
2018-01-26 11:40:00,116.02,116.14,116.0,116.11,8532.0,104.6805,104.7888,104.6625,104.7617,8532.0
2018-01-26 11:45:00,116.15,116.22,116.02,116.03,11500.0,104.7978,104.861,104.6805,104.6895,11500.0
2018-01-26 11:50:00,115.98,115.98,115.67,115.67,11829.0,104.6444,104.6444,104.3647,104.3647,11829.0
2018-01-26 11:55:00,115.67,115.83,115.67,115.69,12322.0,104.3647,104.5091,104.3647,104.3828,12322.0
2018-01-26 12:00:00,115.73,115.81,115.73,115.81,17636.0,104.4188,104.491,104.4188,104.491,17636.0
2018-01-26 12:05:00,115.81,115.81,115.64,115.67,11429.0,104.491,104.491,104.3376,104.3647,11429.0
2018-01-26 12:10:00,115.69,115.8,115.62,115.68,9602.0,104.3828,104.482,104.3196,104.3737,9602.0
2018-01-26 12:15:00,115.67,115.69,115.46,115.5,17252.0,104.3647,104.3828,104.1752,104.2113,17252.0
2018-01-26 12:20:00,115.5,115.5,115.37,115.4,8087.0,104.2113,104.2113,104.094,104.1211,8087.0
2018-01-26 12:25:00,115.39,115.45,115.25,115.25,6050.0,104.1121,104.1662,103.9858,103.9858,6050.0
2018-01-26 12:30:00,115.25,115.28,115.14,115.15,16250.0,103.9858,104.0128,103.8865,103.8955,16250.0
2018-01-26 12:35:00,115.1,115.15,115.01,115.09,14995.0,103.8504,103.8955,103.7692,103.8414,14995.0
2018-01-26 12:40:00,115.08,115.12,115.0,115.12,10562.0,103.8324,103.8685,103.7602,103.8685,10562.0
2018-01-26 12:45:00,115.11,115.47,115.09,115.37,10390.0,103.8594,104.1843,103.8414,104.094,10390.0
2018-01-26 12:50:00,115.35,115.39,115.29,115.31,4665.0,104.076,104.1121,104.0219,104.0399,4665.0
2018-01-26 12:55:00,115.31,115.32,115.14,115.16,6613.0,104.0399,104.0489,103.8865,103.9046,6613.0
2018-01-26 13:00:00,115.21,115.23,115.14,115.2,7413.0,103.9497,103.9677,103.8865,103.9406,7413.0
2018-01-26 13:05:00,115.23,115.26,115.08,115.14,20550.0,103.9677,103.9948,103.8324,103.8865,20550.0
2018-01-26 13:10:00,115.14,115.16,114.86,114.87,28795.0,103.8865,103.9046,103.6339,103.6429,28795.0
2018-01-26 13:15:00,114.86,114.88,114.66,114.87,27961.0,103.6339,103.6519,103.4534,103.6429,27961.0
2018-01-26 13:20:00,114.88,114.89,114.72,114.76,8594.0,103.6519,103.6609,103.5076,103.5437,8594.0
2018-01-26 13:25:00,114.72,114.77,114.62,114.7,15051.0,103.5076,103.5527,103.4173,103.4895,15051.0
2018-01-26 13:30:00,114.72,114.74,114.67,114.7,7577.0,103.5076,103.5256,103.4624,103.4895,7577.0
2018-01-26 13:35:00,114.69,114.7,114.57,114.58,9593.0,103.4805,103.4895,103.3722,103.3812,9593.0
2018-01-26 13:40:00,114.56,114.59,114.36,114.36,13207.0,103.3632,103.3903,103.1827,103.1827,13207.0
2018-01-26 13:45:00,114.31,114.39,114.2,114.25,11941.0,103.1376,103.2098,103.0384,103.0835,11941.0
2018-01-26 13:50:00,114.25,114.26,114.12,114.19,19556.0,103.0835,103.0925,102.9662,103.0294,19556.0
2018-01-26 13:55:00,114.21,114.24,114.08,114.16,15532.0,103.0474,103.0745,102.9301,103.0023,15532.0
2018-01-26 14:00:00,114.1,114.33,114.1,114.2,21734.0,102.9482,103.1557,102.9482,103.0384,21734.0
2018-01-26 14:05:00,114.2,114.39,114.19,114.37,15251.0,103.0384,103.2098,103.0294,103.1918,15251.0
2018-01-26 14:10:00,114.39,114.67,114.38,114.64,27155.0,103.2098,103.4624,103.2008,103.4354,27155.0
2018-01-26 14:15:00,114.66,114.73,114.59,114.61,19040.0,103.4534,103.5166,103.3903,103.4083,19040.0
2018-01-26 14:20:00,114.65,114.67,114.52,114.53,6321.0,103.4444,103.4624,103.3271,103.3361,6321.0
2018-01-26 14:25:00,114.51,114.53,114.29,114.36,11971.0,103.3181,103.3361,103.1196,103.1827,11971.0
2018-01-26 14:30:00,114.32,114.43,114.3,114.36,17805.0,103.1467,103.2459,103.1286,103.1827,17805.0
2018-01-26 14:35:00,114.36,114.41,114.31,114.34,11562.0,103.1827,103.2279,103.1376,103.1647,11562.0
2018-01-26 14:40:00,114.37,114.48,114.32,114.34,9028.0,103.1918,103.291,103.1467,103.1647,9028.0
2018-01-26 14:45:00,114.31,114.31,114.1,114.11,18576.0,103.1376,103.1376,102.9482,102.9572,18576.0
2018-01-26 14:50:00,114.07,114.36,114.01,114.24,21388.0,102.9211,103.1827,102.867,103.0745,21388.0
2018-01-26 14:55:00,114.21,114.45,114.21,114.4,8119.0,103.0474,103.264,103.0474,103.2188,8119.0
2018-01-26 15:00:00,114.4,114.51,114.25,114.51,13744.0,103.2188,103.3181,103.0835,103.3181,13744.0
2018-01-26 15:05:00,114.55,114.55,114.47,114.54,8299.0,103.3542,103.3542,103.282,103.3452,8299.0
2018-01-26 15:10:00,114.53,114.58,114.44,114.51,11774.0,103.3361,103.3812,103.2549,103.3181,11774.0
2018-01-26 15:15:00,114.52,114.53,114.32,114.35,10866.0,103.3271,103.3361,103.1467,103.1737,10866.0
2018-01-26 15:20:00,114.36,114.47,114.32,114.45,13709.0,103.1827,103.282,103.1467,103.264,13709.0
2018-01-26 15:25:00,114.47,114.47,114.34,114.42,13178.0,103.282,103.282,103.1647,103.2369,13178.0
2018-01-26 15:30:00,114.41,114.42,114.27,114.28,14870.0,103.2279,103.2369,103.1015,103.1106,14870.0
2018-01-26 15:35:00,114.29,114.42,114.28,114.4,17394.0,103.1196,103.2369,103.1106,103.2188,17394.0
2018-01-26 15:40:00,114.41,114.42,114.32,114.4,21879.0,103.2279,103.2369,103.1467,103.2188,21879.0
2018-01-26 15:45:00,114.42,114.52,114.27,114.27,38688.0,103.2369,103.3271,103.1015,103.1015,38688.0
2018-01-26 15:50:00,114.3,114.31,114.12,114.17,40850.0,103.1286,103.1376,102.9662,103.0113,40850.0
2018-01-26 15:55:00,114.17,114.46,114.08,114.39,105103.0,103.0113,103.273,102.9301,103.2098,105103.0
2018-01-29 09:30:00,114.23,114.46,112.11,112.17,156867.0,103.0655,103.273,101.1527,101.2068,156867.0
2018-01-29 09:35:00,112.18,113.17,112.17,113.07,57669.0,101.2158,102.1091,101.2068,102.0188,57669.0
2018-01-29 09:40:00,113.11,113.2,112.75,112.89,46469.0,102.0549,102.1361,101.7301,101.8564,46469.0
2018-01-29 09:45:00,112.94,112.97,112.47,112.51,18600.0,101.9015,101.9286,101.4775,101.5136,18600.0
2018-01-29 09:50:00,112.56,112.56,111.56,111.9,71839.0,101.5587,101.5587,100.6564,100.9632,71839.0
2018-01-29 09:55:00,111.95,112.63,111.94,112.52,42190.0,101.0083,101.6218,100.9993,101.5226,42190.0
2018-01-29 10:00:00,112.54,112.57,112.28,112.35,32997.0,101.5406,101.5677,101.306,101.3692,32997.0
2018-01-29 10:05:00,112.37,112.43,112.08,112.15,28360.0,101.3872,101.4414,101.1256,101.1887,28360.0
2018-01-29 10:10:00,112.17,112.35,112.06,112.35,16222.0,101.2068,101.3692,101.1075,101.3692,16222.0
2018-01-29 10:15:00,112.38,112.66,112.33,112.61,14081.0,101.3963,101.6489,101.3512,101.6038,14081.0
2018-01-29 10:20:00,112.59,113.04,112.46,113.04,21654.0,101.5857,101.9918,101.4684,101.9918,21654.0
2018-01-29 10:25:00,113.05,113.65,113.01,113.6,20936.0,102.0008,102.5421,101.9647,102.497,20936.0
2018-01-29 10:30:00,113.6,113.6,113.06,113.06,12612.0,102.497,102.497,102.0098,102.0098,12612.0
2018-01-29 10:35:00,113.04,113.07,112.52,112.58,30119.0,101.9918,102.0188,101.5226,101.5767,30119.0
2018-01-29 10:40:00,112.57,112.63,112.26,112.42,25658.0,101.5677,101.6218,101.288,101.4324,25658.0
2018-01-29 10:45:00,112.45,112.5,112.37,112.43,12056.0,101.4594,101.5045,101.3872,101.4414,12056.0
2018-01-29 10:50:00,112.41,112.5,112.25,112.25,11709.0,101.4233,101.5045,101.279,101.279,11709.0
2018-01-29 10:55:00,112.27,112.56,112.2,112.27,23482.0,101.297,101.5587,101.2339,101.297,23482.0
2018-01-29 11:00:00,112.27,112.59,112.24,112.34,12431.0,101.297,101.5857,101.27,101.3602,12431.0
2018-01-29 11:05:00,112.46,112.46,112.02,112.07,18521.0,101.4684,101.4684,101.0715,101.1166,18521.0
2018-01-29 11:10:00,112.01,112.06,111.39,111.76,54941.0,101.0624,101.1075,100.503,100.8369,54941.0
2018-01-29 11:15:00,111.7,111.71,111.4,111.43,17697.0,100.7827,100.7918,100.5121,100.5391,17697.0
2018-01-29 11:20:00,111.47,111.6,111.31,111.38,22853.0,100.5752,100.6925,100.4308,100.494,22853.0
2018-01-29 11:25:00,111.32,111.59,111.31,111.47,16921.0,100.4399,100.6835,100.4308,100.5752,16921.0
2018-01-29 11:30:00,111.4,111.45,111.34,111.4,16626.0,100.5121,100.5572,100.4579,100.5121,16626.0
2018-01-29 11:35:00,111.44,111.58,111.35,111.55,24566.0,100.5481,100.6745,100.4669,100.6474,24566.0
2018-01-29 11:40:00,111.55,112.24,111.54,112.2,29554.0,100.6474,101.27,100.6384,101.2339,29554.0
2018-01-29 11:45:00,112.2,112.26,112.06,112.09,12761.0,101.2339,101.288,101.1075,101.1346,12761.0
2018-01-29 11:50:00,112.05,112.2,111.9,111.9,10689.0,101.0985,101.2339,100.9632,100.9632,10689.0
2018-01-29 11:55:00,111.92,111.97,111.77,111.82,10552.0,100.9812,101.0263,100.8459,100.891,10552.0
2018-01-29 12:00:00,111.79,112.06,111.78,111.85,19605.0,100.8639,101.1075,100.8549,100.9181,19605.0
2018-01-29 12:05:00,111.87,112.07,111.87,112.06,9069.0,100.9361,101.1166,100.9361,101.1075,9069.0
2018-01-29 12:10:00,112.07,112.23,112.0,112.12,9373.0,101.1166,101.2609,101.0534,101.1617,9373.0
2018-01-29 12:15:00,112.07,112.13,111.95,112.03,6592.0,101.1166,101.1707,101.0083,101.0805,6592.0
2018-01-29 12:20:00,112.04,112.04,111.83,111.97,10200.0,101.0895,101.0895,100.9,101.0263,10200.0
2018-01-29 12:25:00,111.97,112.09,111.93,112.04,7972.0,101.0263,101.1346,100.9903,101.0895,7972.0
2018-01-29 12:30:00,112.0,112.07,111.89,111.9,9308.0,101.0534,101.1166,100.9542,100.9632,9308.0
2018-01-29 12:35:00,111.95,112.01,111.87,111.92,16535.0,101.0083,101.0624,100.9361,100.9812,16535.0
2018-01-29 12:40:00,111.93,112.0,111.85,111.95,10582.0,100.9903,101.0534,100.9181,101.0083,10582.0
2018-01-29 12:45:00,111.94,111.95,111.83,111.83,13485.0,100.9993,101.0083,100.9,100.9,13485.0
2018-01-29 12:50:00,111.84,111.99,111.78,111.81,13142.0,100.909,101.0444,100.8549,100.882,13142.0
2018-01-29 12:55:00,111.84,112.15,111.83,112.05,13439.0,100.909,101.1887,100.9,101.0985,13439.0
2018-01-29 13:00:00,112.09,112.15,112.0,112.11,6151.0,101.1346,101.1887,101.0534,101.1527,6151.0
2018-01-29 13:05:00,112.15,112.27,112.12,112.2,10465.0,101.1887,101.297,101.1617,101.2339,10465.0
2018-01-29 13:10:00,112.2,112.33,112.2,112.31,13581.0,101.2339,101.3512,101.2339,101.3331,13581.0
2018-01-29 13:15:00,112.31,112.53,112.3,112.45,16342.0,101.3331,101.5316,101.3241,101.4594,16342.0
2018-01-29 13:20:00,112.45,112.52,112.43,112.52,6425.0,101.4594,101.5226,101.4414,101.5226,6425.0
2018-01-29 13:25:00,112.52,112.74,112.48,112.71,13751.0,101.5226,101.7211,101.4865,101.694,13751.0
2018-01-29 13:30:00,112.72,112.74,112.51,112.56,10952.0,101.703,101.7211,101.5136,101.5587,10952.0
2018-01-29 13:35:00,112.53,112.56,111.8,112.11,30036.0,101.5316,101.5587,100.873,101.1527,30036.0
2018-01-29 13:40:00,112.15,112.34,112.03,112.18,19247.0,101.1887,101.3602,101.0805,101.2158,19247.0
2018-01-29 13:45:00,112.18,112.23,111.89,111.89,12402.0,101.2158,101.2609,100.9542,100.9542,12402.0
2018-01-29 13:50:00,111.87,111.92,111.52,111.77,27188.0,100.9361,100.9812,100.6203,100.8459,27188.0
2018-01-29 13:55:00,111.79,111.83,111.4,111.45,44301.0,100.8639,100.9,100.5121,100.5572,44301.0
2018-01-29 14:00:00,111.43,111.61,111.41,111.54,35383.0,100.5391,100.7015,100.5211,100.6384,35383.0
2018-01-29 14:05:00,111.57,111.67,111.53,111.62,21919.0,100.6654,100.7557,100.6293,100.7105,21919.0
2018-01-29 14:10:00,111.63,112.38,111.59,112.38,21992.0,100.7196,101.3963,100.6835,101.3963,21992.0
2018-01-29 14:15:00,112.38,112.39,112.1,112.21,12042.0,101.3963,101.4053,101.1436,101.2429,12042.0
2018-01-29 14:20:00,112.25,112.3,112.11,112.2,10209.0,101.279,101.3241,101.1527,101.2339,10209.0
2018-01-29 14:25:00,112.17,112.27,112.1,112.15,11436.0,101.2068,101.297,101.1436,101.1887,11436.0
2018-01-29 14:30:00,112.2,112.25,112.09,112.09,5013.0,101.2339,101.279,101.1346,101.1346,5013.0
2018-01-29 14:35:00,112.14,112.16,112.06,112.08,17092.0,101.1797,101.1978,101.1075,101.1256,17092.0
2018-01-29 14:40:00,112.08,112.59,112.01,112.58,35706.0,101.1256,101.5857,101.0624,101.5767,35706.0
2018-01-29 14:45:00,112.6,112.64,112.35,112.38,16697.0,101.5948,101.6309,101.3692,101.3963,16697.0
2018-01-29 14:50:00,112.36,112.37,112.19,112.25,8845.0,101.3782,101.3872,101.2248,101.279,8845.0
2018-01-29 14:55:00,112.25,112.31,112.14,112.16,11426.0,101.279,101.3331,101.1797,101.1978,11426.0
2018-01-29 15:00:00,112.21,112.22,112.08,112.08,12263.0,101.2429,101.2519,101.1256,101.1256,12263.0
2018-01-29 15:05:00,112.09,112.1,111.83,111.89,11969.0,101.1346,101.1436,100.9,100.9542,11969.0
2018-01-29 15:10:00,111.9,111.97,111.73,111.74,16938.0,100.9632,101.0263,100.8098,100.8188,16938.0
2018-01-29 15:15:00,111.74,111.87,111.72,111.87,18376.0,100.8188,100.9361,100.8008,100.9361,18376.0
2018-01-29 15:20:00,111.87,111.89,111.61,111.61,9334.0,100.9361,100.9542,100.7015,100.7015,9334.0
2018-01-29 15:25:00,111.6,111.66,111.56,111.56,13711.0,100.6925,100.7466,100.6564,100.6564,13711.0
2018-01-29 15:30:00,111.55,111.85,111.51,111.81,19802.0,100.6474,100.9181,100.6113,100.882,19802.0
2018-01-29 15:35:00,111.81,111.82,111.68,111.71,19510.0,100.882,100.891,100.7647,100.7918,19510.0
2018-01-29 15:40:00,111.72,111.81,111.6,111.66,29923.0,100.8008,100.882,100.6925,100.7466,29923.0
2018-01-29 15:45:00,111.66,111.67,111.45,111.45,24572.0,100.7466,100.7557,100.5572,100.5572,24572.0
2018-01-29 15:50:00,111.49,111.81,111.49,111.73,45837.0,100.5933,100.882,100.5933,100.8098,45837.0
2018-01-29 15:55:00,111.75,111.93,111.67,111.68,77093.0,100.8278,100.9903,100.7557,100.7647,77093.0
2018-01-30 09:30:00,112.38,113.27,111.32,111.61,119156.0,101.3963,102.1993,100.4399,100.7015,119156.0
2018-01-30 09:35:00,111.67,112.8,111.53,112.59,45039.0,100.7557,101.7752,100.6293,101.5857,45039.0
2018-01-30 09:40:00,112.52,113.0,112.01,112.72,49110.0,101.5226,101.9557,101.0624,101.703,49110.0
2018-01-30 09:45:00,112.71,112.89,112.37,112.75,45070.0,101.694,101.8564,101.3872,101.7301,45070.0
2018-01-30 09:50:00,112.66,113.17,112.59,112.93,46064.0,101.6489,102.1091,101.5857,101.8925,46064.0
2018-01-30 09:55:00,112.99,113.74,112.99,113.04,39914.0,101.9466,102.6233,101.9466,101.9918,39914.0
2018-01-30 10:00:00,113.04,113.46,112.8,112.84,37101.0,101.9918,102.3707,101.7752,101.8113,37101.0
2018-01-30 10:05:00,112.79,113.03,112.49,113.02,49240.0,101.7662,101.9827,101.4955,101.9737,49240.0
2018-01-30 10:10:00,112.99,113.3,112.76,113.12,37941.0,101.9466,102.2263,101.7391,102.0639,37941.0
2018-01-30 10:15:00,113.2,113.47,113.03,113.32,21832.0,102.1361,102.3797,101.9827,102.2444,21832.0
2018-01-30 10:20:00,113.36,113.36,112.77,112.78,26713.0,102.2805,102.2805,101.7482,101.7572,26713.0
2018-01-30 10:25:00,112.72,113.09,112.71,113.0,12592.0,101.703,102.0369,101.694,101.9557,12592.0
2018-01-30 10:30:00,113.07,113.14,112.96,113.06,15289.0,102.0188,102.082,101.9196,102.0098,15289.0
2018-01-30 10:35:00,113.05,113.11,112.93,113.05,26251.0,102.0008,102.0549,101.8925,102.0008,26251.0
2018-01-30 10:40:00,112.88,112.97,112.79,112.89,8950.0,101.8474,101.9286,101.7662,101.8564,8950.0
2018-01-30 10:45:00,112.89,112.9,112.36,112.45,23365.0,101.8564,101.8654,101.3782,101.4594,23365.0
2018-01-30 10:50:00,112.46,112.71,112.41,112.57,21824.0,101.4684,101.694,101.4233,101.5677,21824.0
2018-01-30 10:55:00,112.56,112.85,112.47,112.51,17132.0,101.5587,101.8203,101.4775,101.5136,17132.0
2018-01-30 11:00:00,112.5,112.68,112.47,112.53,11712.0,101.5045,101.6669,101.4775,101.5316,11712.0
2018-01-30 11:05:00,112.55,112.8,112.45,112.71,16163.0,101.5497,101.7752,101.4594,101.694,16163.0
2018-01-30 11:10:00,112.75,112.75,112.35,112.38,8592.0,101.7301,101.7301,101.3692,101.3963,8592.0
2018-01-30 11:15:00,112.37,112.41,112.15,112.25,12433.0,101.3872,101.4233,101.1887,101.279,12433.0
2018-01-30 11:20:00,112.19,112.27,112.0,112.07,10798.0,101.2248,101.297,101.0534,101.1166,10798.0
2018-01-30 11:25:00,112.08,112.28,111.95,112.17,12596.0,101.1256,101.306,101.0083,101.2068,12596.0
2018-01-30 11:30:00,112.22,112.29,111.98,112.13,14089.0,101.2519,101.3151,101.0354,101.1707,14089.0
2018-01-30 11:35:00,112.07,112.31,112.02,112.07,8125.0,101.1166,101.3331,101.0715,101.1166,8125.0
2018-01-30 11:40:00,112.06,112.35,112.06,112.08,11744.0,101.1075,101.3692,101.1075,101.1256,11744.0
2018-01-30 11:45:00,112.07,112.14,111.78,111.79,10355.0,101.1166,101.1797,100.8549,100.8639,10355.0
2018-01-30 11:50:00,111.79,111.95,111.66,111.69,8998.0,100.8639,101.0083,100.7466,100.7737,8998.0
2018-01-30 11:55:00,111.68,111.73,111.43,111.43,22440.0,100.7647,100.8098,100.5391,100.5391,22440.0
2018-01-30 12:00:00,111.45,111.97,111.41,111.76,16119.0,100.5572,101.0263,100.5211,100.8369,16119.0
2018-01-30 12:05:00,111.69,111.98,111.69,111.92,13829.0,100.7737,101.0354,100.7737,100.9812,13829.0
2018-01-30 12:10:00,111.9,112.04,111.88,112.04,7743.0,100.9632,101.0895,100.9451,101.0895,7743.0
2018-01-30 12:15:00,112.0,112.03,111.92,112.01,7225.0,101.0534,101.0805,100.9812,101.0624,7225.0
2018-01-30 12:20:00,112.04,112.13,111.93,111.93,12643.0,101.0895,101.1707,100.9903,100.9903,12643.0
2018-01-30 12:25:00,111.9,111.95,111.75,111.75,10833.0,100.9632,101.0083,100.8278,100.8278,10833.0
2018-01-30 12:30:00,111.68,111.92,111.68,111.87,7484.0,100.7647,100.9812,100.7647,100.9361,7484.0
2018-01-30 12:35:00,111.89,111.9,111.73,111.75,5040.0,100.9542,100.9632,100.8098,100.8278,5040.0
2018-01-30 12:40:00,111.74,111.92,111.74,111.78,8449.0,100.8188,100.9812,100.8188,100.8549,8449.0
2018-01-30 12:45:00,111.77,111.77,111.65,111.72,7689.0,100.8459,100.8459,100.7376,100.8008,7689.0
2018-01-30 12:50:00,111.7,111.8,111.65,111.67,10477.0,100.7827,100.873,100.7376,100.7557,10477.0
2018-01-30 12:55:00,111.66,111.71,111.53,111.67,15053.0,100.7466,100.7918,100.6293,100.7557,15053.0
2018-01-30 13:00:00,111.68,111.71,111.57,111.57,4140.0,100.7647,100.7918,100.6654,100.6654,4140.0
2018-01-30 13:05:00,111.56,111.67,111.53,111.63,14779.0,100.6564,100.7557,100.6293,100.7196,14779.0
2018-01-30 13:10:00,111.68,111.78,111.62,111.66,7231.0,100.7647,100.8549,100.7105,100.7466,7231.0
2018-01-30 13:15:00,111.6,111.7,111.55,111.56,10072.0,100.6925,100.7827,100.6474,100.6564,10072.0
2018-01-30 13:20:00,111.57,111.57,111.38,111.38,11223.0,100.6654,100.6654,100.494,100.494,11223.0
2018-01-30 13:25:00,111.39,111.55,111.38,111.46,12158.0,100.503,100.6474,100.494,100.5662,12158.0
2018-01-30 13:30:00,111.45,111.55,111.33,111.55,21857.0,100.5572,100.6474,100.4489,100.6474,21857.0
2018-01-30 13:35:00,111.56,111.68,111.5,111.61,9940.0,100.6564,100.7647,100.6023,100.7015,9940.0
2018-01-30 13:40:00,111.62,111.67,111.55,111.57,9894.0,100.7105,100.7557,100.6474,100.6654,9894.0
2018-01-30 13:45:00,111.57,111.68,111.54,111.67,8672.0,100.6654,100.7647,100.6384,100.7557,8672.0
2018-01-30 13:50:00,111.65,111.94,111.65,111.87,19644.0,100.7376,100.9993,100.7376,100.9361,19644.0
2018-01-30 13:55:00,111.82,111.85,111.76,111.81,9068.0,100.891,100.9181,100.8369,100.882,9068.0
2018-01-30 14:00:00,111.81,111.9,111.81,111.9,9970.0,100.882,100.9632,100.882,100.9632,9970.0
2018-01-30 14:05:00,111.9,111.94,111.8,111.8,9866.0,100.9632,100.9993,100.873,100.873,9866.0
2018-01-30 14:10:00,111.8,111.98,111.8,111.92,11188.0,100.873,101.0354,100.873,100.9812,11188.0
2018-01-30 14:15:00,111.87,111.89,111.7,111.73,7875.0,100.9361,100.9542,100.7827,100.8098,7875.0
2018-01-30 14:20:00,111.75,111.77,111.68,111.7,7485.0,100.8278,100.8459,100.7647,100.7827,7485.0
2018-01-30 14:25:00,111.69,111.8,111.63,111.8,13955.0,100.7737,100.873,100.7196,100.873,13955.0
2018-01-30 14:30:00,111.81,111.81,111.57,111.57,12398.0,100.882,100.882,100.6654,100.6654,12398.0
2018-01-30 14:35:00,111.59,111.64,111.38,111.38,42925.0,100.6835,100.7286,100.494,100.494,42925.0
2018-01-30 14:40:00,111.43,111.49,111.27,111.35,15586.0,100.5391,100.5933,100.3948,100.4669,15586.0
2018-01-30 14:45:00,111.37,111.38,111.16,111.34,18959.0,100.485,100.494,100.2955,100.4579,18959.0
2018-01-30 14:50:00,111.36,111.37,111.05,111.28,27143.0,100.476,100.485,100.1963,100.4038,27143.0
2018-01-30 14:55:00,111.31,111.49,111.25,111.43,16068.0,100.4308,100.5933,100.3767,100.5391,16068.0
2018-01-30 15:00:00,111.4,111.44,111.24,111.35,23451.0,100.5121,100.5481,100.3677,100.4669,23451.0
2018-01-30 15:05:00,111.35,111.43,111.29,111.4,9619.0,100.4669,100.5391,100.4128,100.5121,9619.0
2018-01-30 15:10:00,111.43,111.61,111.39,111.61,21164.0,100.5391,100.7015,100.503,100.7015,21164.0
2018-01-30 15:15:00,111.61,111.76,111.6,111.7,19229.0,100.7015,100.8369,100.6925,100.7827,19229.0
2018-01-30 15:20:00,111.74,111.78,111.5,111.62,15193.0,100.8188,100.8549,100.6023,100.7105,15193.0
2018-01-30 15:25:00,111.6,111.6,111.28,111.38,39049.0,100.6925,100.6925,100.4038,100.494,39049.0
2018-01-30 15:30:00,111.39,111.55,111.34,111.55,29820.0,100.503,100.6474,100.4579,100.6474,29820.0
2018-01-30 15:35:00,111.55,111.75,111.55,111.69,21435.0,100.6474,100.8278,100.6474,100.7737,21435.0
2018-01-30 15:40:00,111.68,111.71,111.55,111.6,18158.0,100.7647,100.7918,100.6474,100.6925,18158.0
2018-01-30 15:45:00,111.61,111.8,111.59,111.69,39337.0,100.7015,100.873,100.6835,100.7737,39337.0
2018-01-30 15:50:00,111.69,111.72,111.61,111.64,32574.0,100.7737,100.8008,100.7015,100.7286,32574.0
2018-01-30 15:55:00,111.64,111.69,111.34,111.37,75922.0,100.7286,100.7737,100.4579,100.485,75922.0
2018-01-31 09:30:00,111.85,112.08,111.61,111.77,54477.0,100.9181,101.1256,100.7015,100.8459,54477.0
2018-01-31 09:35:00,111.77,111.86,111.44,111.57,74514.0,100.8459,100.9271,100.5481,100.6654,74514.0
2018-01-31 09:40:00,111.52,111.86,111.37,111.59,22505.0,100.6203,100.9271,100.485,100.6835,22505.0
2018-01-31 09:45:00,111.58,111.58,111.14,111.15,24165.0,100.6745,100.6745,100.2775,100.2865,24165.0
2018-01-31 09:50:00,111.16,111.16,110.6,110.72,44180.0,100.2955,100.2955,99.7902,99.8985,44180.0
2018-01-31 09:55:00,110.73,111.0,110.67,110.77,34108.0,99.9075,100.1511,99.8534,99.9436,34108.0
2018-01-31 10:00:00,110.83,110.94,110.25,110.52,76316.0,99.9978,100.097,99.4744,99.7181,76316.0
2018-01-31 10:05:00,110.5,110.98,110.46,110.98,68093.0,99.7,100.1331,99.6639,100.1331,68093.0
2018-01-31 10:10:00,110.95,111.25,110.8,111.03,23949.0,100.106,100.3767,99.9707,100.1782,23949.0
2018-01-31 10:15:00,111.03,111.05,110.8,110.95,13973.0,100.1782,100.1963,99.9707,100.106,13973.0
2018-01-31 10:20:00,110.98,111.5,110.92,111.43,33110.0,100.1331,100.6023,100.079,100.5391,33110.0
2018-01-31 10:25:00,111.37,111.37,111.0,111.07,15645.0,100.485,100.485,100.1511,100.2143,15645.0
2018-01-31 10:30:00,111.11,111.45,111.05,111.31,13711.0,100.2504,100.5572,100.1963,100.4308,13711.0
2018-01-31 10:35:00,111.26,111.42,111.21,111.38,24046.0,100.3857,100.5301,100.3406,100.494,24046.0
2018-01-31 10:40:00,111.35,111.4,111.12,111.13,6745.0,100.4669,100.5121,100.2594,100.2684,6745.0
2018-01-31 10:45:00,111.08,111.33,111.03,111.19,16229.0,100.2233,100.4489,100.1782,100.3226,16229.0
2018-01-31 10:50:00,111.21,111.23,111.06,111.11,8184.0,100.3406,100.3587,100.2053,100.2504,8184.0
2018-01-31 10:55:00,111.08,111.15,110.8,110.97,17101.0,100.2233,100.2865,99.9707,100.1241,17101.0
2018-01-31 11:00:00,110.99,110.99,110.8,110.94,12302.0,100.1421,100.1421,99.9707,100.097,12302.0
2018-01-31 11:05:00,110.96,110.96,110.61,110.67,31505.0,100.1151,100.1151,99.7993,99.8534,31505.0
2018-01-31 11:10:00,110.63,110.79,110.49,110.77,14003.0,99.8173,99.9617,99.691,99.9436,14003.0
2018-01-31 11:15:00,110.73,110.89,110.66,110.89,7003.0,99.9075,100.0519,99.8444,100.0519,7003.0
2018-01-31 11:20:00,110.89,111.22,110.88,111.08,16535.0,100.0519,100.3496,100.0429,100.2233,16535.0
2018-01-31 11:25:00,111.06,111.26,111.06,111.15,8496.0,100.2053,100.3857,100.2053,100.2865,8496.0
2018-01-31 11:30:00,111.12,111.32,111.1,111.32,16555.0,100.2594,100.4399,100.2414,100.4399,16555.0
2018-01-31 11:35:00,111.3,111.67,111.29,111.63,15811.0,100.4218,100.7557,100.4128,100.7196,15811.0
2018-01-31 11:40:00,111.61,111.67,111.53,111.65,6985.0,100.7015,100.7557,100.6293,100.7376,6985.0
2018-01-31 11:45:00,111.66,111.66,111.45,111.5,7779.0,100.7466,100.7466,100.5572,100.6023,7779.0
2018-01-31 11:50:00,111.42,111.54,111.32,111.54,9680.0,100.5301,100.6384,100.4399,100.6384,9680.0
2018-01-31 11:55:00,111.45,111.65,111.42,111.59,4297.0,100.5572,100.7376,100.5301,100.6835,4297.0
2018-01-31 12:00:00,111.6,111.62,111.33,111.41,15743.0,100.6925,100.7105,100.4489,100.5211,15743.0
2018-01-31 12:05:00,111.43,111.44,111.05,111.05,7832.0,100.5391,100.5481,100.1963,100.1963,7832.0
2018-01-31 12:10:00,111.05,111.05,110.91,110.91,8007.0,100.1963,100.1963,100.0699,100.0699,8007.0
2018-01-31 12:15:00,110.87,110.94,110.79,110.85,17662.0,100.0339,100.097,99.9617,100.0158,17662.0
2018-01-31 12:20:00,110.88,111.32,110.88,111.3,9387.0,100.0429,100.4399,100.0429,100.4218,9387.0
2018-01-31 12:25:00,111.25,111.47,111.25,111.36,8558.0,100.3767,100.5752,100.3767,100.476,8558.0
2018-01-31 12:30:00,111.28,111.44,111.25,111.42,26480.0,100.4038,100.5481,100.3767,100.5301,26480.0
2018-01-31 12:35:00,111.44,111.58,111.44,111.58,16962.0,100.5481,100.6745,100.5481,100.6745,16962.0
2018-01-31 12:40:00,111.58,111.6,111.42,111.45,7533.0,100.6745,100.6925,100.5301,100.5572,7533.0
2018-01-31 12:45:00,111.45,111.53,111.44,111.5,9347.0,100.5572,100.6293,100.5481,100.6023,9347.0
2018-01-31 12:50:00,111.49,111.58,111.47,111.56,11804.0,100.5933,100.6745,100.5752,100.6564,11804.0
2018-01-31 12:55:00,111.56,111.66,111.43,111.54,35543.0,100.6564,100.7466,100.5391,100.6384,35543.0
2018-01-31 13:00:00,111.57,111.57,111.33,111.34,12311.0,100.6654,100.6654,100.4489,100.4579,12311.0
2018-01-31 13:05:00,111.34,111.52,111.33,111.48,13056.0,100.4579,100.6203,100.4489,100.5842,13056.0
2018-01-31 13:10:00,111.47,111.57,111.4,111.47,10972.0,100.5752,100.6654,100.5121,100.5752,10972.0
2018-01-31 13:15:00,111.4,111.54,111.31,111.49,14094.0,100.5121,100.6384,100.4308,100.5933,14094.0
2018-01-31 13:20:00,111.48,111.68,111.47,111.54,35292.0,100.5842,100.7647,100.5752,100.6384,35292.0
2018-01-31 13:25:00,111.56,111.59,111.34,111.56,22984.0,100.6564,100.6835,100.4579,100.6564,22984.0
2018-01-31 13:30:00,111.53,111.62,111.39,111.55,13002.0,100.6293,100.7105,100.503,100.6474,13002.0
2018-01-31 13:35:00,111.55,111.6,111.35,111.43,19939.0,100.6474,100.6925,100.4669,100.5391,19939.0
2018-01-31 13:40:00,111.42,111.56,111.39,111.49,6120.0,100.5301,100.6564,100.503,100.5933,6120.0
2018-01-31 13:45:00,111.51,111.51,111.39,111.5,7376.0,100.6113,100.6113,100.503,100.6023,7376.0
2018-01-31 13:50:00,111.5,111.6,111.49,111.56,14388.0,100.6023,100.6925,100.5933,100.6564,14388.0
2018-01-31 13:55:00,111.53,111.56,111.4,111.43,10780.0,100.6293,100.6564,100.5121,100.5391,10780.0
2018-01-31 14:00:00,111.39,111.55,111.15,111.16,40744.0,100.503,100.6474,100.2865,100.2955,40744.0
2018-01-31 14:05:00,111.19,111.44,111.1,111.44,15221.0,100.3226,100.5481,100.2414,100.5481,15221.0
2018-01-31 14:10:00,111.47,111.48,111.25,111.32,17430.0,100.5752,100.5842,100.3767,100.4399,17430.0
2018-01-31 14:15:00,111.35,111.49,111.31,111.45,10124.0,100.4669,100.5933,100.4308,100.5572,10124.0
2018-01-31 14:20:00,111.45,111.5,111.19,111.22,20606.0,100.5572,100.6023,100.3226,100.3496,20606.0
2018-01-31 14:25:00,111.18,111.31,111.13,111.21,17892.0,100.3136,100.4308,100.2684,100.3406,17892.0
2018-01-31 14:30:00,111.25,111.33,111.13,111.17,19477.0,100.3767,100.4489,100.2684,100.3045,19477.0
2018-01-31 14:35:00,111.12,111.18,111.02,111.16,13494.0,100.2594,100.3136,100.1692,100.2955,13494.0
2018-01-31 14:40:00,111.12,111.12,110.88,110.88,19350.0,100.2594,100.2594,100.0429,100.0429,19350.0
2018-01-31 14:45:00,110.86,111.03,110.81,110.87,14975.0,100.0248,100.1782,99.9797,100.0339,14975.0
2018-01-31 14:50:00,110.88,110.9,110.76,110.89,12245.0,100.0429,100.0609,99.9346,100.0519,12245.0
2018-01-31 14:55:00,110.91,111.1,110.88,111.07,5383.0,100.0699,100.2414,100.0429,100.2143,5383.0
2018-01-31 15:00:00,111.06,111.15,110.91,111.14,17998.0,100.2053,100.2865,100.0699,100.2775,17998.0
2018-01-31 15:05:00,111.1,111.2,111.0,111.2,23225.0,100.2414,100.3316,100.1511,100.3316,23225.0
2018-01-31 15:10:00,111.22,111.35,111.16,111.21,14676.0,100.3496,100.4669,100.2955,100.3406,14676.0
2018-01-31 15:15:00,111.21,111.34,111.1,111.18,18808.0,100.3406,100.4579,100.2414,100.3136,18808.0
2018-01-31 15:20:00,111.16,111.34,111.12,111.22,16162.0,100.2955,100.4579,100.2594,100.3496,16162.0
2018-01-31 15:25:00,111.19,111.4,111.17,111.37,23782.0,100.3226,100.5121,100.3045,100.485,23782.0
2018-01-31 15:30:00,111.39,111.53,111.31,111.52,34756.0,100.503,100.6293,100.4308,100.6203,34756.0
2018-01-31 15:35:00,111.52,111.59,111.43,111.56,19297.0,100.6203,100.6835,100.5391,100.6564,19297.0
2018-01-31 15:40:00,111.59,111.72,111.56,111.56,27399.0,100.6835,100.8008,100.6564,100.6564,27399.0
2018-01-31 15:45:00,111.55,111.67,111.45,111.5,50188.0,100.6474,100.7557,100.5572,100.6023,50188.0
2018-01-31 15:50:00,111.48,111.6,111.43,111.58,28054.0,100.5842,100.6925,100.5391,100.6745,28054.0
2018-01-31 15:55:00,111.58,111.69,111.46,111.58,168231.0,100.6745,100.7737,100.5662,100.6745,168231.0
2018-02-01 09:30:00,110.92,111.39,110.68,111.13,48011.0,100.079,100.503,99.8624,100.2684,48011.0
2018-02-01 09:35:00,111.21,111.57,111.17,111.45,25062.0,100.3406,100.6654,100.3045,100.5572,25062.0
2018-02-01 09:40:00,111.45,111.45,110.92,110.93,23857.0,100.5572,100.5572,100.079,100.088,23857.0
2018-02-01 09:45:00,110.94,110.94,110.38,110.76,18404.0,100.097,100.097,99.5917,99.9346,18404.0
2018-02-01 09:50:00,110.75,110.95,110.55,110.95,23179.0,99.9256,100.106,99.7451,100.106,23179.0
2018-02-01 09:55:00,110.99,111.11,110.84,111.04,20486.0,100.1421,100.2504,100.0068,100.1872,20486.0
2018-02-01 10:00:00,111.03,111.13,110.92,110.93,15517.0,100.1782,100.2684,100.079,100.088,15517.0
2018-02-01 10:05:00,110.95,110.98,110.08,110.71,45506.0,100.106,100.1331,99.3211,99.8895,45506.0
2018-02-01 10:10:00,110.7,110.7,110.26,110.44,55840.0,99.8805,99.8805,99.4835,99.6459,55840.0
2018-02-01 10:15:00,110.4,110.51,110.37,110.45,23868.0,99.6098,99.709,99.5827,99.6549,23868.0
2018-02-01 10:20:00,110.44,110.45,110.13,110.27,21235.0,99.6459,99.6549,99.3662,99.4925,21235.0
2018-02-01 10:25:00,110.24,110.27,109.5,109.86,81550.0,99.4654,99.4925,98.7978,99.1226,81550.0
2018-02-01 10:30:00,109.85,109.96,109.62,109.89,30153.0,99.1135,99.2128,98.906,99.1496,30153.0
2018-02-01 10:35:00,109.91,110.0,109.82,109.96,86505.0,99.1677,99.2489,99.0865,99.2128,86505.0
2018-02-01 10:40:00,109.95,110.05,109.9,109.93,20313.0,99.2038,99.294,99.1587,99.1857,20313.0
2018-02-01 10:45:00,109.93,109.98,109.84,109.86,47372.0,99.1857,99.2308,99.1045,99.1226,47372.0
2018-02-01 10:50:00,109.86,109.94,109.6,109.83,49030.0,99.1226,99.1947,98.888,99.0955,49030.0
2018-02-01 10:55:00,109.8,109.97,109.66,109.93,27322.0,99.0684,99.2218,98.9421,99.1857,27322.0
2018-02-01 11:00:00,109.95,110.08,109.9,109.94,17917.0,99.2038,99.3211,99.1587,99.1947,17917.0
2018-02-01 11:05:00,109.94,110.18,109.84,110.08,18422.0,99.1947,99.4113,99.1045,99.3211,18422.0
2018-02-01 11:10:00,110.07,110.13,110.0,110.11,18913.0,99.312,99.3662,99.2489,99.3481,18913.0
2018-02-01 11:15:00,110.11,110.34,110.1,110.34,24616.0,99.3481,99.5557,99.3391,99.5557,24616.0
2018-02-01 11:20:00,110.34,110.37,110.14,110.25,17409.0,99.5557,99.5827,99.3752,99.4744,17409.0
2018-02-01 11:25:00,110.23,110.28,110.15,110.23,13435.0,99.4564,99.5015,99.3842,99.4564,13435.0
2018-02-01 11:30:00,110.23,110.25,109.9,109.97,20824.0,99.4564,99.4744,99.1587,99.2218,20824.0
2018-02-01 11:35:00,109.96,110.0,109.86,109.99,16827.0,99.2128,99.2489,99.1226,99.2399,16827.0
2018-02-01 11:40:00,109.97,110.22,109.97,110.13,13840.0,99.2218,99.4474,99.2218,99.3662,13840.0
2018-02-01 11:45:00,110.11,110.16,110.04,110.06,9514.0,99.3481,99.3932,99.285,99.303,9514.0
2018-02-01 11:50:00,110.04,110.04,109.8,109.83,16009.0,99.285,99.285,99.0684,99.0955,16009.0
2018-02-01 11:55:00,109.82,110.02,109.81,109.95,14867.0,99.0865,99.2669,99.0775,99.2038,14867.0
2018-02-01 12:00:00,109.95,109.98,109.78,109.94,14707.0,99.2038,99.2308,99.0504,99.1947,14707.0
2018-02-01 12:05:00,109.96,109.97,109.84,109.86,13856.0,99.2128,99.2218,99.1045,99.1226,13856.0
2018-02-01 12:10:00,109.82,109.88,109.74,109.82,6520.0,99.0865,99.1406,99.0143,99.0865,6520.0
2018-02-01 12:15:00,109.81,109.86,109.78,109.79,7876.0,99.0775,99.1226,99.0504,99.0594,7876.0
2018-02-01 12:20:00,109.8,109.81,109.59,109.59,7510.0,99.0684,99.0775,98.879,98.879,7510.0
2018-02-01 12:25:00,109.62,109.68,109.57,109.68,7783.0,98.906,98.9602,98.8609,98.9602,7783.0
2018-02-01 12:30:00,109.69,109.78,109.69,109.73,6044.0,98.9692,99.0504,98.9692,99.0053,6044.0
2018-02-01 12:35:00,109.72,109.79,109.67,109.72,6096.0,98.9962,99.0594,98.9511,98.9962,6096.0
2018-02-01 12:40:00,109.71,109.78,109.68,109.75,8804.0,98.9872,99.0504,98.9602,99.0233,8804.0
2018-02-01 12:45:00,109.75,109.8,109.72,109.72,5111.0,99.0233,99.0684,98.9962,98.9962,5111.0
2018-02-01 12:50:00,109.72,109.72,109.61,109.67,10440.0,98.9962,98.9962,98.897,98.9511,10440.0
2018-02-01 12:55:00,109.68,109.7,109.64,109.64,4928.0,98.9602,98.9782,98.9241,98.9241,4928.0
2018-02-01 13:00:00,109.62,109.85,109.61,109.85,8727.0,98.906,99.1135,98.897,99.1135,8727.0
2018-02-01 13:05:00,109.85,109.86,109.77,109.77,8744.0,99.1135,99.1226,99.0414,99.0414,8744.0
2018-02-01 13:10:00,109.77,109.77,109.57,109.6,10085.0,99.0414,99.0414,98.8609,98.888,10085.0
2018-02-01 13:15:00,109.58,109.65,109.57,109.6,8185.0,98.8699,98.9331,98.8609,98.888,8185.0
2018-02-01 13:20:00,109.64,109.69,109.61,109.65,12244.0,98.9241,98.9692,98.897,98.9331,12244.0
2018-02-01 13:25:00,109.65,109.75,109.64,109.75,5988.0,98.9331,99.0233,98.9241,99.0233,5988.0
2018-02-01 13:30:00,109.76,109.84,109.69,109.84,7777.0,99.0323,99.1045,98.9692,99.1045,7777.0
2018-02-01 13:35:00,109.85,109.87,109.71,109.71,8519.0,99.1135,99.1316,98.9872,98.9872,8519.0
2018-02-01 13:40:00,109.72,109.79,109.68,109.73,5400.0,98.9962,99.0594,98.9602,99.0053,5400.0
2018-02-01 13:45:00,109.74,109.74,109.6,109.68,5581.0,99.0143,99.0143,98.888,98.9602,5581.0
2018-02-01 13:50:00,109.68,109.71,109.37,109.43,18654.0,98.9602,98.9872,98.6805,98.7346,18654.0
2018-02-01 13:55:00,109.41,109.51,109.31,109.4,9638.0,98.7165,98.8068,98.6263,98.7075,9638.0
2018-02-01 14:00:00,109.44,109.46,109.3,109.42,21951.0,98.7436,98.7617,98.6173,98.7256,21951.0
2018-02-01 14:05:00,109.41,109.65,109.4,109.61,8291.0,98.7165,98.9331,98.7075,98.897,8291.0
2018-02-01 14:10:00,109.63,109.63,109.5,109.53,15594.0,98.915,98.915,98.7978,98.8248,15594.0
2018-02-01 14:15:00,109.54,109.6,109.5,109.54,8746.0,98.8338,98.888,98.7978,98.8338,8746.0
2018-02-01 14:20:00,109.5,109.51,109.25,109.36,11521.0,98.7978,98.8068,98.5722,98.6714,11521.0
2018-02-01 14:25:00,109.39,109.47,109.25,109.47,7824.0,98.6985,98.7707,98.5722,98.7707,7824.0
2018-02-01 14:30:00,109.46,109.59,109.45,109.5,7059.0,98.7617,98.879,98.7526,98.7978,7059.0
2018-02-01 14:35:00,109.5,109.64,109.49,109.51,9142.0,98.7978,98.9241,98.7887,98.8068,9142.0
2018-02-01 14:40:00,109.51,109.57,109.37,109.42,8010.0,98.8068,98.8609,98.6805,98.7256,8010.0
2018-02-01 14:45:00,109.45,109.51,109.32,109.4,16350.0,98.7526,98.8068,98.6353,98.7075,16350.0
2018-02-01 14:50:00,109.41,109.45,109.32,109.44,6220.0,98.7165,98.7526,98.6353,98.7436,6220.0
2018-02-01 14:55:00,109.45,109.57,109.45,109.55,6204.0,98.7526,98.8609,98.7526,98.8429,6204.0
2018-02-01 15:00:00,109.57,109.63,109.48,109.51,12562.0,98.8609,98.915,98.7797,98.8068,12562.0
2018-02-01 15:05:00,109.52,109.62,109.5,109.55,9697.0,98.8158,98.906,98.7978,98.8429,9697.0
2018-02-01 15:10:00,109.58,109.6,109.41,109.41,10082.0,98.8699,98.888,98.7165,98.7165,10082.0
2018-02-01 15:15:00,109.44,109.6,109.43,109.5,8390.0,98.7436,98.888,98.7346,98.7978,8390.0
2018-02-01 15:20:00,109.53,109.6,109.47,109.59,17814.0,98.8248,98.888,98.7707,98.879,17814.0
2018-02-01 15:25:00,109.57,109.61,109.42,109.43,14423.0,98.8609,98.897,98.7256,98.7346,14423.0
2018-02-01 15:30:00,109.38,109.4,109.16,109.24,22593.0,98.6895,98.7075,98.491,98.5632,22593.0
2018-02-01 15:35:00,109.25,109.37,109.18,109.32,22950.0,98.5722,98.6805,98.509,98.6353,22950.0
2018-02-01 15:40:00,109.27,109.27,108.98,108.98,38654.0,98.5902,98.5902,98.3286,98.3286,38654.0
2018-02-01 15:45:00,109.0,109.12,108.98,109.1,66260.0,98.3466,98.4549,98.3286,98.4368,66260.0
2018-02-01 15:50:00,109.11,109.25,109.08,109.09,37969.0,98.4459,98.5722,98.4188,98.4278,37969.0
2018-02-01 15:55:00,109.09,109.25,108.96,109.2,72199.0,98.4278,98.5722,98.3105,98.5271,72199.0
2018-02-02 09:30:00,108.52,108.52,107.3,107.55,74085.0,97.9135,97.9135,96.8128,97.0383,74085.0
2018-02-02 09:35:00,107.57,107.82,107.41,107.52,20170.0,97.0564,97.282,96.912,97.0113,20170.0
2018-02-02 09:40:00,107.41,107.46,107.0,107.09,58468.0,96.912,96.9571,96.5421,96.6233,58468.0
2018-02-02 09:45:00,107.2,107.59,107.04,107.45,61166.0,96.7225,97.0744,96.5782,96.9481,61166.0
2018-02-02 09:50:00,107.46,108.09,107.34,107.83,22990.0,96.9571,97.5256,96.8489,97.291,22990.0
2018-02-02 09:55:00,107.85,108.15,107.73,108.09,23539.0,97.309,97.5797,97.2007,97.5256,23539.0
2018-02-02 10:00:00,108.05,108.22,107.71,107.74,27334.0,97.4895,97.6429,97.1827,97.2098,27334.0
2018-02-02 10:05:00,107.7,107.83,107.54,107.61,36927.0,97.1737,97.291,97.0293,97.0925,36927.0
2018-02-02 10:10:00,107.58,107.83,107.48,107.64,32134.0,97.0654,97.291,96.9752,97.1195,32134.0
2018-02-02 10:15:00,107.66,107.97,107.57,107.83,29972.0,97.1376,97.4173,97.0564,97.291,29972.0
2018-02-02 10:20:00,107.82,108.33,107.64,108.3,18537.0,97.282,97.7421,97.1195,97.715,18537.0
2018-02-02 10:25:00,108.42,108.42,108.06,108.15,18391.0,97.8233,97.8233,97.4985,97.5797,18391.0
2018-02-02 10:30:00,108.08,108.11,107.79,108.11,21096.0,97.5165,97.5436,97.2549,97.5436,21096.0
2018-02-02 10:35:00,108.13,108.38,108.07,108.17,16853.0,97.5617,97.7872,97.5075,97.5977,16853.0
2018-02-02 10:40:00,108.21,108.33,108.11,108.2,34409.0,97.6338,97.7421,97.5436,97.6248,34409.0
2018-02-02 10:45:00,108.17,108.37,108.05,108.37,10874.0,97.5977,97.7782,97.4895,97.7782,10874.0
2018-02-02 10:50:00,108.33,108.45,108.13,108.45,11966.0,97.7421,97.8504,97.5617,97.8504,11966.0
2018-02-02 10:55:00,108.45,108.75,108.37,108.75,16216.0,97.8504,98.1211,97.7782,98.1211,16216.0
2018-02-02 11:00:00,108.74,108.74,108.43,108.46,10384.0,98.112,98.112,97.8323,97.8594,10384.0
2018-02-02 11:05:00,108.43,108.61,108.43,108.47,17878.0,97.8323,97.9947,97.8323,97.8684,17878.0
2018-02-02 11:10:00,108.52,108.68,108.48,108.55,10936.0,97.9135,98.0579,97.8774,97.9406,10936.0
2018-02-02 11:15:00,108.55,108.55,108.08,108.19,13535.0,97.9406,97.9406,97.5165,97.6158,13535.0
2018-02-02 11:20:00,108.14,108.23,108.06,108.16,9326.0,97.5707,97.6519,97.4985,97.5887,9326.0
2018-02-02 11:25:00,108.13,108.22,108.03,108.19,9816.0,97.5617,97.6429,97.4714,97.6158,9816.0
2018-02-02 11:30:00,108.08,108.29,108.07,108.27,9013.0,97.5165,97.706,97.5075,97.688,9013.0
2018-02-02 11:35:00,108.19,108.23,107.94,107.96,29382.0,97.6158,97.6519,97.3902,97.4083,29382.0
2018-02-02 11:40:00,108.0,108.24,107.95,108.16,29592.0,97.4444,97.6609,97.3992,97.5887,29592.0
2018-02-02 11:45:00,108.11,108.57,108.04,108.54,10203.0,97.5436,97.9586,97.4804,97.9316,10203.0
2018-02-02 11:50:00,108.49,108.5,108.23,108.5,8240.0,97.8865,97.8955,97.6519,97.8955,8240.0
2018-02-02 11:55:00,108.47,108.48,108.2,108.2,7977.0,97.8684,97.8774,97.6248,97.6248,7977.0
2018-02-02 12:00:00,108.21,108.36,108.15,108.16,7194.0,97.6338,97.7692,97.5797,97.5887,7194.0
2018-02-02 12:05:00,108.18,108.29,108.18,108.29,6235.0,97.6068,97.706,97.6068,97.706,6235.0
2018-02-02 12:10:00,108.28,108.75,108.27,108.68,37464.0,97.697,98.1211,97.688,98.0579,37464.0
2018-02-02 12:15:00,108.64,108.91,108.61,108.91,9183.0,98.0218,98.2654,97.9947,98.2654,9183.0
2018-02-02 12:20:00,108.88,108.88,108.61,108.75,7800.0,98.2383,98.2383,97.9947,98.1211,7800.0
2018-02-02 12:25:00,108.71,108.99,108.71,108.99,8136.0,98.085,98.3376,98.085,98.3376,8136.0
2018-02-02 12:30:00,108.9,109.0,108.87,108.87,5181.0,98.2564,98.3466,98.2293,98.2293,5181.0
2018-02-02 12:35:00,108.9,109.02,108.86,109.0,9778.0,98.2564,98.3647,98.2203,98.3466,9778.0
2018-02-02 12:40:00,109.01,109.12,108.95,109.12,5368.0,98.3556,98.4549,98.3015,98.4549,5368.0
2018-02-02 12:45:00,109.11,109.12,108.95,108.99,8940.0,98.4459,98.4549,98.3015,98.3376,8940.0
2018-02-02 12:50:00,108.95,108.97,108.83,108.83,7186.0,98.3015,98.3196,98.1932,98.1932,7186.0
2018-02-02 12:55:00,108.8,109.02,108.8,108.82,3735.0,98.1662,98.3647,98.1662,98.1842,3735.0
2018-02-02 13:00:00,108.77,108.92,108.77,108.82,8248.0,98.1391,98.2744,98.1391,98.1842,8248.0
2018-02-02 13:05:00,108.82,108.85,108.63,108.74,4589.0,98.1842,98.2113,98.0128,98.112,4589.0
2018-02-02 13:10:00,108.76,108.79,108.65,108.73,6020.0,98.1301,98.1571,98.0308,98.103,6020.0
2018-02-02 13:15:00,108.74,108.84,108.67,108.71,4518.0,98.112,98.2023,98.0489,98.085,4518.0
2018-02-02 13:20:00,108.67,108.67,108.32,108.32,12917.0,98.0489,98.0489,97.7331,97.7331,12917.0
2018-02-02 13:25:00,108.32,108.55,108.3,108.5,5050.0,97.7331,97.9406,97.715,97.8955,5050.0
2018-02-02 13:30:00,108.57,108.64,108.52,108.62,4915.0,97.9586,98.0218,97.9135,98.0038,4915.0
2018-02-02 13:35:00,108.64,108.64,108.35,108.35,4792.0,98.0218,98.0218,97.7602,97.7602,4792.0
2018-02-02 13:40:00,108.36,108.48,108.25,108.42,5900.0,97.7692,97.8774,97.6699,97.8233,5900.0
2018-02-02 13:45:00,108.42,108.42,108.29,108.31,9850.0,97.8233,97.8233,97.706,97.7241,9850.0
2018-02-02 13:50:00,108.31,108.35,108.23,108.27,14254.0,97.7241,97.7602,97.6519,97.688,14254.0
2018-02-02 13:55:00,108.21,108.23,108.07,108.1,8102.0,97.6338,97.6519,97.5075,97.5346,8102.0
2018-02-02 14:00:00,108.1,108.12,108.02,108.1,10909.0,97.5346,97.5526,97.4624,97.5346,10909.0
2018-02-02 14:05:00,108.09,108.17,107.93,107.98,14482.0,97.5256,97.5977,97.3812,97.4263,14482.0
2018-02-02 14:10:00,107.99,108.03,107.74,107.79,17287.0,97.4353,97.4714,97.2098,97.2549,17287.0
2018-02-02 14:15:00,107.81,107.88,107.54,107.68,13898.0,97.2729,97.3361,97.0293,97.1556,13898.0
2018-02-02 14:20:00,107.67,107.74,107.47,107.55,29100.0,97.1466,97.2098,96.9662,97.0383,29100.0
2018-02-02 14:25:00,107.55,107.65,107.45,107.51,46429.0,97.0383,97.1286,96.9481,97.0022,46429.0
2018-02-02 14:30:00,107.48,107.62,107.45,107.57,53881.0,96.9752,97.1015,96.9481,97.0564,53881.0
2018-02-02 14:35:00,107.57,107.64,107.43,107.45,14560.0,97.0564,97.1195,96.9301,96.9481,14560.0
2018-02-02 14:40:00,107.46,107.6,107.43,107.56,15791.0,96.9571,97.0835,96.9301,97.0474,15791.0
2018-02-02 14:45:00,107.53,107.55,107.44,107.55,18521.0,97.0203,97.0383,96.9391,97.0383,18521.0
2018-02-02 14:50:00,107.52,107.56,107.44,107.55,28779.0,97.0113,97.0474,96.9391,97.0383,28779.0
2018-02-02 14:55:00,107.52,107.52,107.26,107.34,27957.0,97.0113,97.0113,96.7767,96.8489,27957.0
2018-02-02 15:00:00,107.34,107.35,106.96,107.01,44078.0,96.8489,96.8579,96.506,96.5511,44078.0
2018-02-02 15:05:00,107.01,107.01,106.72,106.72,55454.0,96.5511,96.5511,96.2895,96.2895,55454.0
2018-02-02 15:10:00,106.74,106.96,106.7,106.92,14485.0,96.3075,96.506,96.2714,96.4699,14485.0
2018-02-02 15:15:00,106.9,107.03,106.83,106.93,27719.0,96.4519,96.5692,96.3887,96.4789,27719.0
2018-02-02 15:20:00,106.98,107.13,106.94,107.09,44689.0,96.5241,96.6594,96.488,96.6233,44689.0
2018-02-02 15:25:00,107.13,107.37,107.12,107.13,37411.0,96.6594,96.8759,96.6504,96.6594,37411.0
2018-02-02 15:30:00,107.13,107.29,107.05,107.27,54390.0,96.6594,96.8038,96.5872,96.7857,54390.0
2018-02-02 15:35:00,107.27,107.27,107.03,107.12,47803.0,96.7857,96.7857,96.5692,96.6504,47803.0
2018-02-02 15:40:00,107.1,107.1,106.9,106.95,69879.0,96.6323,96.6323,96.4519,96.497,69879.0
2018-02-02 15:45:00,106.98,107.0,106.8,106.88,42195.0,96.5241,96.5421,96.3616,96.4338,42195.0
2018-02-02 15:50:00,106.89,106.97,105.81,105.86,197799.0,96.4428,96.515,95.4684,95.5135,197799.0
2018-02-02 15:55:00,105.85,106.09,104.92,105.49,387560.0,95.5045,95.721,94.6654,95.1797,387560.0
2018-02-05 09:30:00,104.28,105.18,102.85,105.18,167269.0,94.0879,94.9,92.7977,94.9,167269.0
2018-02-05 09:35:00,105.23,105.85,104.95,105.85,34116.0,94.9451,95.5045,94.6925,95.5045,34116.0
2018-02-05 09:40:00,105.66,106.02,105.51,105.86,36380.0,95.3331,95.6579,95.1977,95.5135,36380.0
2018-02-05 09:45:00,105.86,106.78,105.86,106.78,48684.0,95.5135,96.3436,95.5135,96.3436,48684.0
2018-02-05 09:50:00,106.74,107.22,106.6,107.13,50536.0,96.3075,96.7406,96.1812,96.6594,50536.0
2018-02-05 09:55:00,107.09,107.65,107.0,107.47,36921.0,96.6233,97.1286,96.5421,96.9662,36921.0
2018-02-05 10:00:00,107.53,107.63,107.18,107.54,31301.0,97.0203,97.1105,96.7045,97.0293,31301.0
2018-02-05 10:05:00,107.54,108.12,107.51,108.06,32791.0,97.0293,97.5526,97.0022,97.4985,32791.0
2018-02-05 10:10:00,108.04,108.48,107.95,108.41,55188.0,97.4804,97.8774,97.3992,97.8143,55188.0
2018-02-05 10:15:00,108.42,108.65,108.35,108.54,53862.0,97.8233,98.0308,97.7602,97.9316,53862.0
2018-02-05 10:20:00,108.49,109.22,108.1,109.22,41712.0,97.8865,98.5451,97.5346,98.5451,41712.0
2018-02-05 10:25:00,109.17,109.84,109.11,109.57,79081.0,98.5,99.1045,98.4459,98.8609,79081.0
2018-02-05 10:30:00,109.46,109.63,108.72,109.05,43809.0,98.7617,98.915,98.094,98.3917,43809.0
2018-02-05 10:35:00,109.06,109.06,108.43,108.53,44850.0,98.4008,98.4008,97.8323,97.9226,44850.0
2018-02-05 10:40:00,108.56,108.87,108.36,108.6,24296.0,97.9496,98.2293,97.7692,97.9857,24296.0
2018-02-05 10:45:00,108.45,108.82,108.38,108.51,21161.0,97.8504,98.1842,97.7872,97.9045,21161.0
2018-02-05 10:50:00,108.5,108.78,108.19,108.72,33323.0,97.8955,98.1481,97.6158,98.094,33323.0
2018-02-05 10:55:00,108.71,108.75,108.21,108.47,13055.0,98.085,98.1211,97.6338,97.8684,13055.0
2018-02-05 11:00:00,108.59,108.89,108.51,108.76,14181.0,97.9767,98.2474,97.9045,98.1301,14181.0
2018-02-05 11:05:00,108.77,108.87,108.71,108.75,11668.0,98.1391,98.2293,98.085,98.1211,11668.0
2018-02-05 11:10:00,108.81,109.13,108.74,109.03,25578.0,98.1752,98.4639,98.112,98.3737,25578.0
2018-02-05 11:15:00,109.03,109.2,109.01,109.19,16088.0,98.3737,98.5271,98.3556,98.5181,16088.0
2018-02-05 11:20:00,109.2,109.36,108.95,109.22,22125.0,98.5271,98.6714,98.3015,98.5451,22125.0
2018-02-05 11:25:00,109.27,109.63,109.27,109.44,13096.0,98.5902,98.915,98.5902,98.7436,13096.0
2018-02-05 11:30:00,109.36,109.39,109.04,109.36,17592.0,98.6714,98.6985,98.3827,98.6714,17592.0
2018-02-05 11:35:00,109.32,109.48,109.2,109.48,39747.0,98.6353,98.7797,98.5271,98.7797,39747.0
2018-02-05 11:40:00,109.48,109.53,109.01,109.07,27298.0,98.7797,98.8248,98.3556,98.4098,27298.0
2018-02-05 11:45:00,109.11,109.25,109.09,109.09,15303.0,98.4459,98.5722,98.4278,98.4278,15303.0
2018-02-05 11:50:00,109.09,109.48,109.09,109.47,17597.0,98.4278,98.7797,98.4278,98.7707,17597.0
2018-02-05 11:55:00,109.47,109.85,109.36,109.85,33452.0,98.7707,99.1135,98.6714,99.1135,33452.0
2018-02-05 12:00:00,109.85,109.9,109.37,109.39,21026.0,99.1135,99.1587,98.6805,98.6985,21026.0
2018-02-05 12:05:00,109.35,109.43,109.05,109.1,21422.0,98.6624,98.7346,98.3917,98.4368,21422.0
2018-02-05 12:10:00,109.11,109.27,109.06,109.19,32182.0,98.4459,98.5902,98.4008,98.5181,32182.0
2018-02-05 12:15:00,109.2,109.2,109.05,109.1,26638.0,98.5271,98.5271,98.3917,98.4368,26638.0
2018-02-05 12:20:00,109.07,109.17,108.41,108.48,189199.0,98.4098,98.5,97.8143,97.8774,189199.0
2018-02-05 12:25:00,108.51,108.82,108.37,108.52,16774.0,97.9045,98.1842,97.7782,97.9135,16774.0
2018-02-05 12:30:00,108.55,108.89,108.54,108.55,10291.0,97.9406,98.2474,97.9316,97.9406,10291.0
2018-02-05 12:35:00,108.55,108.55,108.11,108.11,33507.0,97.9406,97.9406,97.5436,97.5436,33507.0
2018-02-05 12:40:00,108.23,108.4,108.17,108.37,13612.0,97.6519,97.8053,97.5977,97.7782,13612.0
2018-02-05 12:45:00,108.33,108.55,108.3,108.53,14523.0,97.7421,97.9406,97.715,97.9226,14523.0
2018-02-05 12:50:00,108.5,108.6,108.32,108.37,12945.0,97.8955,97.9857,97.7331,97.7782,12945.0
2018-02-05 12:55:00,108.36,108.49,108.31,108.36,21663.0,97.7692,97.8865,97.7241,97.7692,21663.0
2018-02-05 13:00:00,108.36,108.37,107.98,107.98,30930.0,97.7692,97.7782,97.4263,97.4263,30930.0
2018-02-05 13:05:00,107.95,108.14,107.9,107.98,37525.0,97.3992,97.5707,97.3541,97.4263,37525.0
2018-02-05 13:10:00,107.89,108.07,107.8,107.95,25007.0,97.3451,97.5075,97.2639,97.3992,25007.0
2018-02-05 13:15:00,107.96,108.09,107.85,107.91,18842.0,97.4083,97.5256,97.309,97.3632,18842.0
2018-02-05 13:20:00,107.91,108.06,107.87,108.03,11939.0,97.3632,97.4985,97.3271,97.4714,11939.0
2018-02-05 13:25:00,108.05,108.15,107.9,108.09,20549.0,97.4895,97.5797,97.3541,97.5256,20549.0
2018-02-05 13:30:00,108.13,108.38,107.91,108.03,17222.0,97.5617,97.7872,97.3632,97.4714,17222.0
2018-02-05 13:35:00,108.05,108.11,107.88,107.91,10499.0,97.4895,97.5436,97.3361,97.3632,10499.0
2018-02-05 13:40:00,107.93,108.11,107.91,107.96,20101.0,97.3812,97.5436,97.3632,97.4083,20101.0
2018-02-05 13:45:00,107.91,107.93,107.73,107.79,12073.0,97.3632,97.3812,97.2007,97.2549,12073.0
2018-02-05 13:50:00,107.77,108.01,107.72,107.94,17586.0,97.2368,97.4534,97.1917,97.3902,17586.0
2018-02-05 13:55:00,107.94,108.45,107.91,108.4,17893.0,97.3902,97.8504,97.3632,97.8053,17893.0
2018-02-05 14:00:00,108.36,108.38,107.88,107.9,15459.0,97.7692,97.7872,97.3361,97.3541,15459.0
2018-02-05 14:05:00,107.87,107.91,107.5,107.59,17867.0,97.3271,97.3632,96.9932,97.0744,17867.0
2018-02-05 14:10:00,107.59,107.74,107.54,107.54,23109.0,97.0744,97.2098,97.0293,97.0293,23109.0
2018-02-05 14:15:00,107.53,107.54,107.22,107.29,15375.0,97.0203,97.0293,96.7406,96.8038,15375.0
2018-02-05 14:20:00,107.27,107.53,107.19,107.22,18983.0,96.7857,97.0203,96.7135,96.7406,18983.0
2018-02-05 14:25:00,107.26,107.41,107.2,107.39,20486.0,96.7767,96.912,96.7225,96.894,20486.0
2018-02-05 14:30:00,107.38,107.38,107.17,107.25,21269.0,96.885,96.885,96.6955,96.7677,21269.0
2018-02-05 14:35:00,107.29,107.38,107.17,107.22,32968.0,96.8038,96.885,96.6955,96.7406,32968.0
2018-02-05 14:40:00,107.2,107.3,106.93,107.06,57264.0,96.7225,96.8128,96.4789,96.5962,57264.0
2018-02-05 14:45:00,107.09,107.11,106.71,106.79,21287.0,96.6233,96.6413,96.2804,96.3526,21287.0
2018-02-05 14:50:00,106.73,106.75,106.55,106.64,26764.0,96.2985,96.3165,96.1361,96.2173,26764.0
2018-02-05 14:55:00,106.59,106.68,106.14,106.37,29940.0,96.1722,96.2534,95.7661,95.9737,29940.0
2018-02-05 15:00:00,106.31,106.31,105.78,105.8,30337.0,95.9195,95.9195,95.4413,95.4594,30337.0
2018-02-05 15:05:00,105.83,105.85,104.72,104.74,45765.0,95.4864,95.5045,94.4849,94.503,45765.0
2018-02-05 15:10:00,104.78,105.32,104.59,105.2,67894.0,94.5391,95.0263,94.3676,94.918,67894.0
2018-02-05 15:15:00,105.24,106.19,105.19,105.63,42382.0,94.9541,95.8113,94.909,95.306,42382.0
2018-02-05 15:20:00,105.63,106.55,105.33,106.33,75444.0,95.306,96.1361,95.0353,95.9376,75444.0
2018-02-05 15:25:00,106.33,107.15,106.31,106.93,103660.0,95.9376,96.6774,95.9195,96.4789,103660.0
2018-02-05 15:30:00,106.94,106.98,106.3,106.81,57338.0,96.488,96.5241,95.9105,96.3707,57338.0
2018-02-05 15:35:00,106.7,106.91,106.33,106.62,60943.0,96.2714,96.4609,95.9376,96.1992,60943.0
2018-02-05 15:40:00,106.56,106.58,106.11,106.45,74558.0,96.1451,96.1631,95.7391,96.0459,74558.0
2018-02-05 15:45:00,106.36,106.51,105.58,105.61,72383.0,95.9646,96.1,95.2609,95.288,72383.0
2018-02-05 15:50:00,105.66,105.9,105.29,105.47,126833.0,95.3331,95.5496,94.9992,95.1616,126833.0
2018-02-05 15:55:00,105.45,105.93,105.15,105.16,178201.0,95.1436,95.5767,94.8729,94.8819,178201.0
2018-02-06 09:30:00,103.51,104.37,103.31,104.11,111489.0,93.3932,94.1691,93.2127,93.9346,111489.0
2018-02-06 09:35:00,104.37,106.22,104.17,105.85,74546.0,94.1691,95.8383,93.9887,95.5045,74546.0
2018-02-06 09:40:00,105.84,106.34,105.6,105.96,40658.0,95.4955,95.9466,95.2789,95.6037,40658.0
2018-02-06 09:45:00,106.12,107.76,106.11,107.76,56558.0,95.7481,97.2278,95.7391,97.2278,56558.0
2018-02-06 09:50:00,107.76,108.35,106.96,108.35,56964.0,97.2278,97.7602,96.506,97.7602,56964.0
2018-02-06 09:55:00,108.32,108.52,107.08,107.82,60080.0,97.7331,97.9135,96.6143,97.282,60080.0
2018-02-06 10:00:00,107.66,108.39,106.99,107.19,48682.0,97.1376,97.7962,96.5331,96.7135,48682.0
2018-02-06 10:05:00,107.23,107.42,106.0,106.01,37571.0,96.7496,96.921,95.6398,95.6489,37571.0
2018-02-06 10:10:00,106.15,106.39,105.43,105.59,57038.0,95.7752,95.9917,95.1255,95.2699,57038.0
2018-02-06 10:15:00,105.6,105.68,104.38,104.88,53039.0,95.2789,95.3511,94.1782,94.6293,53039.0
2018-02-06 10:20:00,104.9,105.49,104.32,104.64,42469.0,94.6473,95.1797,94.124,94.4128,42469.0
2018-02-06 10:25:00,104.66,105.03,104.38,104.5,34363.0,94.4308,94.7646,94.1782,94.2864,34363.0
2018-02-06 10:30:00,104.57,104.99,104.5,104.5,22855.0,94.3496,94.7285,94.2864,94.2864,22855.0
2018-02-06 10:35:00,104.58,104.64,104.0,104.48,25190.0,94.3586,94.4128,93.8353,94.2684,25190.0
2018-02-06 10:40:00,104.65,104.95,104.17,104.95,33940.0,94.4218,94.6925,93.9887,94.6925,33940.0
2018-02-06 10:45:00,104.84,105.39,104.74,105.0,27106.0,94.5932,95.0895,94.503,94.7376,27106.0
2018-02-06 10:50:00,105.07,105.66,104.81,105.52,31507.0,94.8007,95.3331,94.5661,95.2067,31507.0
2018-02-06 10:55:00,105.61,105.74,104.91,105.03,23934.0,95.288,95.4052,94.6564,94.7646,23934.0
2018-02-06 11:00:00,105.02,105.44,104.77,105.29,31451.0,94.7556,95.1346,94.5301,94.9992,31451.0
2018-02-06 11:05:00,105.18,105.67,104.86,105.33,29398.0,94.9,95.3421,94.6113,95.0353,29398.0
2018-02-06 11:10:00,105.21,105.46,104.76,105.11,20323.0,94.927,95.1526,94.521,94.8368,20323.0
2018-02-06 11:15:00,105.05,105.24,104.58,104.9,13456.0,94.7827,94.9541,94.3586,94.6473,13456.0
2018-02-06 11:20:00,104.85,105.26,104.84,105.05,21170.0,94.6022,94.9722,94.5932,94.7827,21170.0
2018-02-06 11:25:00,105.03,105.09,104.77,104.89,19844.0,94.7646,94.8188,94.5301,94.6383,19844.0
2018-02-06 11:30:00,104.88,105.09,104.57,104.92,18177.0,94.6293,94.8188,94.3496,94.6654,18177.0
2018-02-06 11:35:00,104.91,105.21,104.75,105.13,17742.0,94.6564,94.927,94.512,94.8549,17742.0
2018-02-06 11:40:00,105.02,105.18,104.97,105.05,12316.0,94.7556,94.9,94.7105,94.7827,12316.0
2018-02-06 11:45:00,105.07,105.25,104.91,105.25,12115.0,94.8007,94.9631,94.6564,94.9631,12115.0
2018-02-06 11:50:00,105.28,105.62,105.23,105.23,18951.0,94.9902,95.297,94.9451,94.9451,18951.0
2018-02-06 11:55:00,105.34,105.57,105.1,105.1,11915.0,95.0443,95.2519,94.8278,94.8278,11915.0
2018-02-06 12:00:00,105.2,105.61,105.13,105.37,19898.0,94.918,95.288,94.8549,95.0714,19898.0
2018-02-06 12:05:00,105.44,105.83,105.37,105.59,14157.0,95.1346,95.4864,95.0714,95.2699,14157.0
2018-02-06 12:10:00,105.53,105.8,105.44,105.77,12416.0,95.2158,95.4594,95.1346,95.4323,12416.0
2018-02-06 12:15:00,105.83,105.89,105.38,105.44,11657.0,95.4864,95.5406,95.0804,95.1346,11657.0
2018-02-06 12:20:00,105.46,105.67,105.37,105.67,12304.0,95.1526,95.3421,95.0714,95.3421,12304.0
2018-02-06 12:25:00,105.59,106.18,105.59,106.18,10537.0,95.2699,95.8022,95.2699,95.8022,10537.0
2018-02-06 12:30:00,106.15,106.5,105.86,105.99,17521.0,95.7752,96.091,95.5135,95.6308,17521.0
2018-02-06 12:35:00,106.0,106.47,105.93,106.47,16213.0,95.6398,96.0639,95.5767,96.0639,16213.0
2018-02-06 12:40:00,106.48,106.56,106.15,106.15,14475.0,96.0729,96.1451,95.7752,95.7752,14475.0
2018-02-06 12:45:00,106.15,106.15,105.68,105.8,12002.0,95.7752,95.7752,95.3511,95.4594,12002.0
2018-02-06 12:50:00,105.75,105.76,105.24,105.52,13604.0,95.4143,95.4233,94.9541,95.2067,13604.0
2018-02-06 12:55:00,105.52,105.96,105.36,105.75,16555.0,95.2067,95.6037,95.0624,95.4143,16555.0
2018-02-06 13:00:00,105.77,105.85,105.36,105.76,17696.0,95.4323,95.5045,95.0624,95.4233,17696.0
2018-02-06 13:05:00,105.71,105.72,105.42,105.42,9651.0,95.3782,95.3872,95.1165,95.1165,9651.0
2018-02-06 13:10:00,105.3,105.86,105.19,105.66,9541.0,95.0082,95.5135,94.909,95.3331,9541.0
2018-02-06 13:15:00,105.7,105.98,105.62,105.79,8909.0,95.3692,95.6218,95.297,95.4504,8909.0
2018-02-06 13:20:00,105.79,105.97,105.57,105.6,15750.0,95.4504,95.6128,95.2519,95.2789,15750.0
2018-02-06 13:25:00,105.69,105.84,105.45,105.66,7925.0,95.3601,95.4955,95.1436,95.3331,7925.0
2018-02-06 13:30:00,105.67,105.73,105.4,105.53,20347.0,95.3421,95.3962,95.0985,95.2158,20347.0
2018-02-06 13:35:00,105.47,105.7,105.45,105.67,7770.0,95.1616,95.3692,95.1436,95.3421,7770.0
2018-02-06 13:40:00,105.64,105.71,105.43,105.6,12634.0,95.315,95.3782,95.1255,95.2789,12634.0
2018-02-06 13:45:00,105.6,105.7,105.37,105.49,21896.0,95.2789,95.3692,95.0714,95.1797,21896.0
2018-02-06 13:50:00,105.45,105.61,105.3,105.49,22692.0,95.1436,95.288,95.0082,95.1797,22692.0
2018-02-06 13:55:00,105.5,105.57,105.35,105.37,11627.0,95.1887,95.2519,95.0534,95.0714,11627.0
2018-02-06 14:00:00,105.31,105.6,105.31,105.6,12261.0,95.0173,95.2789,95.0173,95.2789,12261.0
2018-02-06 14:05:00,105.63,105.64,105.44,105.45,17540.0,95.306,95.315,95.1346,95.1436,17540.0
2018-02-06 14:10:00,105.44,105.87,105.43,105.63,15477.0,95.1346,95.5225,95.1255,95.306,15477.0
2018-02-06 14:15:00,105.57,105.69,105.39,105.51,19880.0,95.2519,95.3601,95.0895,95.1977,19880.0
2018-02-06 14:20:00,105.62,105.73,105.49,105.6,15087.0,95.297,95.3962,95.1797,95.2789,15087.0
2018-02-06 14:25:00,105.56,105.81,105.49,105.65,13100.0,95.2428,95.4684,95.1797,95.324,13100.0
2018-02-06 14:30:00,105.66,106.28,105.59,106.27,13970.0,95.3331,95.8925,95.2699,95.8834,13970.0
2018-02-06 14:35:00,106.27,106.66,106.26,106.39,24766.0,95.8834,96.2353,95.8744,95.9917,24766.0
2018-02-06 14:40:00,106.44,106.44,106.11,106.37,9603.0,96.0368,96.0368,95.7391,95.9737,9603.0
2018-02-06 14:45:00,106.39,107.06,106.37,106.75,15026.0,95.9917,96.5962,95.9737,96.3165,15026.0
2018-02-06 14:50:00,106.81,107.02,106.5,107.02,19679.0,96.3707,96.5601,96.091,96.5601,19679.0
2018-02-06 14:55:00,107.05,107.35,106.86,107.35,14081.0,96.5872,96.8579,96.4158,96.8579,14081.0
2018-02-06 15:00:00,107.38,107.93,107.37,107.93,37899.0,96.885,97.3812,96.8759,97.3812,37899.0
2018-02-06 15:05:00,107.87,108.45,107.81,108.33,31590.0,97.3271,97.8504,97.2729,97.7421,31590.0
2018-02-06 15:10:00,108.33,108.35,107.95,108.0,44024.0,97.7421,97.7602,97.3992,97.4444,44024.0
2018-02-06 15:15:00,108.01,108.11,107.48,107.58,36239.0,97.4534,97.5436,96.9752,97.0654,36239.0
2018-02-06 15:20:00,107.58,107.82,107.3,107.36,30129.0,97.0654,97.282,96.8128,96.8669,30129.0
2018-02-06 15:25:00,107.4,107.88,107.39,107.87,27547.0,96.903,97.3361,96.894,97.3271,27547.0
2018-02-06 15:30:00,107.88,107.99,107.45,107.82,44032.0,97.3361,97.4353,96.9481,97.282,44032.0
2018-02-06 15:35:00,107.83,107.99,107.67,107.87,32679.0,97.291,97.4353,97.1466,97.3271,32679.0
2018-02-06 15:40:00,107.9,107.95,107.39,107.39,45802.0,97.3541,97.3992,96.894,96.894,45802.0
2018-02-06 15:45:00,107.35,107.41,106.79,106.93,48562.0,96.8579,96.912,96.3526,96.4789,48562.0
2018-02-06 15:50:00,106.89,107.12,106.63,106.94,45775.0,96.4428,96.6504,96.2083,96.488,45775.0
2018-02-06 15:55:00,106.97,107.54,106.78,107.54,86820.0,96.515,97.0293,96.3436,97.0293,86820.0
2018-02-07 09:30:00,107.46,108.43,107.18,108.19,41295.0,96.9571,97.8323,96.7045,97.6158,41295.0
2018-02-07 09:35:00,108.42,108.62,107.96,108.22,6515.0,97.8233,98.0038,97.4083,97.6429,6515.0
2018-02-07 09:40:00,108.08,108.57,107.73,108.33,14984.0,97.5165,97.9586,97.2007,97.7421,14984.0
2018-02-07 09:45:00,108.23,108.45,107.95,108.06,15423.0,97.6519,97.8504,97.3992,97.4985,15423.0
2018-02-07 09:50:00,108.07,108.68,107.94,108.58,11277.0,97.5075,98.0579,97.3902,97.9677,11277.0
2018-02-07 09:55:00,108.36,109.15,108.36,109.0,18957.0,97.7692,98.482,97.7692,98.3466,18957.0
2018-02-07 10:00:00,108.89,108.98,108.43,108.77,16103.0,98.2474,98.3286,97.8323,98.1391,16103.0
2018-02-07 10:05:00,108.56,108.89,108.44,108.82,16225.0,97.9496,98.2474,97.8414,98.1842,16225.0
2018-02-07 10:10:00,108.7,109.05,108.67,108.97,21071.0,98.0759,98.3917,98.0489,98.3196,21071.0
2018-02-07 10:15:00,109.0,109.37,108.77,109.07,47826.0,98.3466,98.6805,98.1391,98.4098,47826.0
2018-02-07 10:20:00,109.08,109.12,108.68,108.74,20261.0,98.4188,98.4549,98.0579,98.112,20261.0
2018-02-07 10:25:00,108.75,108.94,108.74,108.88,7978.0,98.1211,98.2925,98.112,98.2383,7978.0
2018-02-07 10:30:00,108.82,108.83,108.51,108.64,11479.0,98.1842,98.1932,97.9045,98.0218,11479.0
2018-02-07 10:35:00,108.63,108.93,108.55,108.9,19894.0,98.0128,98.2835,97.9406,98.2564,19894.0
2018-02-07 10:40:00,108.86,108.89,108.5,108.64,11666.0,98.2203,98.2474,97.8955,98.0218,11666.0
2018-02-07 10:45:00,108.63,108.96,108.62,108.93,12310.0,98.0128,98.3105,98.0038,98.2835,12310.0
2018-02-07 10:50:00,108.92,109.27,108.9,109.2,10432.0,98.2744,98.5902,98.2564,98.5271,10432.0
2018-02-07 10:55:00,109.2,109.48,109.09,109.16,11680.0,98.5271,98.7797,98.4278,98.491,11680.0
2018-02-07 11:00:00,109.23,109.28,108.94,109.0,11612.0,98.5541,98.5993,98.2925,98.3466,11612.0
2018-02-07 11:05:00,109.08,109.21,109.0,109.02,8791.0,98.4188,98.5361,98.3466,98.3647,8791.0
2018-02-07 11:10:00,109.07,109.07,108.53,108.74,21677.0,98.4098,98.4098,97.9226,98.112,21677.0
2018-02-07 11:15:00,108.76,108.99,108.56,108.67,16344.0,98.1301,98.3376,97.9496,98.0489,16344.0
2018-02-07 11:20:00,108.67,108.87,108.5,108.7,30391.0,98.0489,98.2293,97.8955,98.0759,30391.0
2018-02-07 11:25:00,108.68,108.69,108.27,108.27,35023.0,98.0579,98.0669,97.688,97.688,35023.0
2018-02-07 11:30:00,108.23,108.27,107.95,108.12,20078.0,97.6519,97.688,97.3992,97.5526,20078.0
2018-02-07 11:35:00,108.11,108.27,108.1,108.15,26650.0,97.5436,97.688,97.5346,97.5797,26650.0
2018-02-07 11:40:00,108.19,108.33,108.1,108.31,20373.0,97.6158,97.7421,97.5346,97.7241,20373.0
2018-02-07 11:45:00,108.3,108.48,108.24,108.48,18845.0,97.715,97.8774,97.6609,97.8774,18845.0
2018-02-07 11:50:00,108.4,108.55,108.24,108.38,12063.0,97.8053,97.9406,97.6609,97.7872,12063.0
2018-02-07 11:55:00,108.38,108.72,108.25,108.72,11437.0,97.7872,98.094,97.6699,98.094,11437.0
2018-02-07 12:00:00,108.6,108.79,108.51,108.62,8555.0,97.9857,98.1571,97.9045,98.0038,8555.0
2018-02-07 12:05:00,108.55,108.75,108.51,108.7,15155.0,97.9406,98.1211,97.9045,98.0759,15155.0
2018-02-07 12:10:00,108.75,108.87,108.53,108.53,10366.0,98.1211,98.2293,97.9226,97.9226,10366.0
2018-02-07 12:15:00,108.51,108.6,108.25,108.39,20248.0,97.9045,97.9857,97.6699,97.7962,20248.0
2018-02-07 12:20:00,108.39,108.44,108.22,108.32,7187.0,97.7962,97.8414,97.6429,97.7331,7187.0
2018-02-07 12:25:00,108.32,108.56,108.22,108.56,13736.0,97.7331,97.9496,97.6429,97.9496,13736.0
2018-02-07 12:30:00,108.53,108.56,108.22,108.22,9720.0,97.9226,97.9496,97.6429,97.6429,9720.0
2018-02-07 12:35:00,108.22,108.22,107.91,107.92,13124.0,97.6429,97.6429,97.3632,97.3722,13124.0
2018-02-07 12:40:00,107.9,108.19,107.89,108.14,8801.0,97.3541,97.6158,97.3451,97.5707,8801.0
2018-02-07 12:45:00,108.11,108.26,107.81,107.87,8062.0,97.5436,97.6789,97.2729,97.3271,8062.0
2018-02-07 12:50:00,107.85,108.0,107.73,107.75,13629.0,97.309,97.4444,97.2007,97.2188,13629.0
2018-02-07 12:55:00,107.74,107.82,107.67,107.71,6574.0,97.2098,97.282,97.1466,97.1827,6574.0
2018-02-07 13:00:00,107.72,107.95,107.59,107.84,12254.0,97.1917,97.3992,97.0744,97.3,12254.0
2018-02-07 13:05:00,107.77,107.81,107.39,107.73,14403.0,97.2368,97.2729,96.894,97.2007,14403.0
2018-02-07 13:10:00,107.7,107.71,107.17,107.29,9693.0,97.1737,97.1827,96.6955,96.8038,9693.0
2018-02-07 13:15:00,107.34,107.66,107.2,107.66,13407.0,96.8489,97.1376,96.7225,97.1376,13407.0
2018-02-07 13:20:00,107.71,107.77,107.31,107.57,7246.0,97.1827,97.2368,96.8218,97.0564,7246.0
2018-02-07 13:25:00,107.51,107.62,107.21,107.37,13064.0,97.0022,97.1015,96.7316,96.8759,13064.0
2018-02-07 13:30:00,107.37,107.67,107.26,107.59,10621.0,96.8759,97.1466,96.7767,97.0744,10621.0
2018-02-07 13:35:00,107.51,108.12,107.44,107.84,11819.0,97.0022,97.5526,96.9391,97.3,11819.0
2018-02-07 13:40:00,107.84,108.1,107.83,107.99,8916.0,97.3,97.5346,97.291,97.4353,8916.0
2018-02-07 13:45:00,108.07,108.11,107.62,107.62,6268.0,97.5075,97.5436,97.1015,97.1015,6268.0
2018-02-07 13:50:00,107.66,107.71,107.54,107.66,21086.0,97.1376,97.1827,97.0293,97.1376,21086.0
2018-02-07 13:55:00,107.71,107.85,107.6,107.85,3502.0,97.1827,97.309,97.0835,97.309,3502.0
2018-02-07 14:00:00,107.74,107.74,107.31,107.41,11883.0,97.2098,97.2098,96.8218,96.912,11883.0
2018-02-07 14:05:00,107.46,107.5,107.25,107.25,8430.0,96.9571,96.9932,96.7677,96.7677,8430.0
2018-02-07 14:10:00,107.29,107.7,107.29,107.49,5958.0,96.8038,97.1737,96.8038,96.9842,5958.0
2018-02-07 14:15:00,107.56,107.74,107.39,107.66,7305.0,97.0474,97.2098,96.894,97.1376,7305.0
2018-02-07 14:20:00,107.61,107.69,107.46,107.51,9360.0,97.0925,97.1647,96.9571,97.0022,9360.0
2018-02-07 14:25:00,107.41,107.87,107.41,107.79,10131.0,96.912,97.3271,96.912,97.2549,10131.0
2018-02-07 14:30:00,107.86,107.87,107.72,107.79,7202.0,97.318,97.3271,97.1917,97.2549,7202.0
2018-02-07 14:35:00,107.74,107.82,107.51,107.53,7272.0,97.2098,97.282,97.0022,97.0203,7272.0
2018-02-07 14:40:00,107.51,107.6,107.34,107.4,9361.0,97.0022,97.0835,96.8489,96.903,9361.0
2018-02-07 14:45:00,107.44,107.44,107.08,107.13,12049.0,96.9391,96.9391,96.6143,96.6594,12049.0
2018-02-07 14:50:00,107.17,107.29,106.9,107.29,12835.0,96.6955,96.8038,96.4519,96.8038,12835.0
2018-02-07 14:55:00,107.22,107.38,107.1,107.38,8241.0,96.7406,96.885,96.6323,96.885,8241.0
2018-02-07 15:00:00,107.46,107.62,107.38,107.6,8251.0,96.9571,97.1015,96.885,97.0835,8251.0
2018-02-07 15:05:00,107.6,107.65,107.45,107.45,14537.0,97.0835,97.1286,96.9481,96.9481,14537.0
2018-02-07 15:10:00,107.45,107.74,107.45,107.74,7142.0,96.9481,97.2098,96.9481,97.2098,7142.0
2018-02-07 15:15:00,107.74,107.76,107.48,107.48,12335.0,97.2098,97.2278,96.9752,96.9752,12335.0
2018-02-07 15:20:00,107.45,107.64,107.43,107.46,8325.0,96.9481,97.1195,96.9301,96.9571,8325.0
2018-02-07 15:25:00,107.42,107.77,107.4,107.71,13256.0,96.921,97.2368,96.903,97.1827,13256.0
2018-02-07 15:30:00,107.69,107.76,107.42,107.58,15268.0,97.1647,97.2278,96.921,97.0654,15268.0
2018-02-07 15:35:00,107.65,107.83,107.6,107.63,12457.0,97.1286,97.291,97.0835,97.1105,12457.0
2018-02-07 15:40:00,107.63,107.82,107.62,107.64,22427.0,97.1105,97.282,97.1015,97.1195,22427.0
2018-02-07 15:45:00,107.57,107.57,107.02,107.2,37144.0,97.0564,97.0564,96.5601,96.7225,37144.0
2018-02-07 15:50:00,107.17,107.17,106.68,106.87,36863.0,96.6955,96.6955,96.2534,96.4248,36863.0
2018-02-07 15:55:00,106.89,106.93,106.56,106.64,65933.0,96.4428,96.4789,96.1451,96.2173,65933.0
2018-02-08 09:30:00,106.94,107.08,106.42,106.75,34002.0,96.488,96.6143,96.0188,96.3165,34002.0
2018-02-08 09:35:00,106.64,106.76,106.23,106.29,12186.0,96.2173,96.3256,95.8474,95.9015,12186.0
2018-02-08 09:40:00,106.36,106.36,105.63,105.76,15738.0,95.9646,95.9646,95.306,95.4233,15738.0
2018-02-08 09:45:00,105.91,106.29,105.67,106.29,15529.0,95.5586,95.9015,95.3421,95.9015,15529.0
2018-02-08 09:50:00,106.07,106.79,106.02,106.72,14024.0,95.703,96.3526,95.6579,96.2895,14024.0
2018-02-08 09:55:00,106.79,106.9,106.67,106.71,7832.0,96.3526,96.4519,96.2443,96.2804,7832.0
2018-02-08 10:00:00,106.71,106.78,106.4,106.63,19197.0,96.2804,96.3436,96.0007,96.2083,19197.0
2018-02-08 10:05:00,106.7,107.06,106.57,107.04,15462.0,96.2714,96.5962,96.1541,96.5782,15462.0
2018-02-08 10:10:00,107.0,107.04,106.81,106.96,14932.0,96.5421,96.5782,96.3707,96.506,14932.0
2018-02-08 10:15:00,106.84,107.16,106.83,107.12,12443.0,96.3977,96.6865,96.3887,96.6504,12443.0
2018-02-08 10:20:00,106.99,107.17,106.79,107.17,11911.0,96.5331,96.6955,96.3526,96.6955,11911.0
2018-02-08 10:25:00,107.19,107.27,106.88,107.14,15546.0,96.7135,96.7857,96.4338,96.6684,15546.0
2018-02-08 10:30:00,107.12,107.49,106.95,107.43,24732.0,96.6504,96.9842,96.497,96.9301,24732.0
2018-02-08 10:35:00,107.43,107.78,107.36,107.75,20645.0,96.9301,97.2459,96.8669,97.2188,20645.0
2018-02-08 10:40:00,107.75,108.1,107.68,107.86,17951.0,97.2188,97.5346,97.1556,97.318,17951.0
2018-02-08 10:45:00,107.86,107.86,107.0,107.09,27826.0,97.318,97.318,96.5421,96.6233,27826.0
2018-02-08 10:50:00,107.14,107.2,106.94,107.06,15908.0,96.6684,96.7225,96.488,96.5962,15908.0
2018-02-08 10:55:00,106.9,107.32,106.84,107.28,19611.0,96.4519,96.8308,96.3977,96.7947,19611.0
2018-02-08 11:00:00,107.37,107.44,107.22,107.26,10025.0,96.8759,96.9391,96.7406,96.7767,10025.0
2018-02-08 11:05:00,107.31,107.51,107.17,107.37,13781.0,96.8218,97.0022,96.6955,96.8759,13781.0
2018-02-08 11:10:00,107.4,107.44,107.05,107.28,13489.0,96.903,96.9391,96.5872,96.7947,13489.0
2018-02-08 11:15:00,107.19,107.34,106.89,107.08,17343.0,96.7135,96.8489,96.4428,96.6143,17343.0
2018-02-08 11:20:00,107.13,107.15,106.87,107.04,19970.0,96.6594,96.6774,96.4248,96.5782,19970.0
2018-02-08 11:25:00,106.95,107.13,106.6,106.66,18791.0,96.497,96.6594,96.1812,96.2353,18791.0
2018-02-08 11:30:00,106.6,106.75,106.43,106.74,15125.0,96.1812,96.3165,96.0278,96.3075,15125.0
2018-02-08 11:35:00,106.74,107.08,106.63,106.98,22097.0,96.3075,96.6143,96.2083,96.5241,22097.0
2018-02-08 11:40:00,106.93,106.95,106.59,106.71,9753.0,96.4789,96.497,96.1722,96.2804,9753.0
2018-02-08 11:45:00,106.65,107.03,106.52,106.84,9635.0,96.2263,96.5692,96.109,96.3977,9635.0
2018-02-08 11:50:00,106.89,107.99,106.89,107.99,25661.0,96.4428,97.4353,96.4428,97.4353,25661.0
2018-02-08 11:55:00,107.92,108.28,107.62,108.03,48600.0,97.3722,97.697,97.1015,97.4714,48600.0
2018-02-08 12:00:00,108.0,108.15,107.78,108.07,28374.0,97.4444,97.5797,97.2459,97.5075,28374.0
2018-02-08 12:05:00,108.05,108.13,107.86,107.98,21635.0,97.4895,97.5617,97.318,97.4263,21635.0
2018-02-08 12:10:00,107.98,108.05,107.76,107.91,35458.0,97.4263,97.4895,97.2278,97.3632,35458.0
2018-02-08 12:15:00,108.0,108.05,107.76,107.96,26555.0,97.4444,97.4895,97.2278,97.4083,26555.0
2018-02-08 12:20:00,107.95,107.98,107.62,107.75,34170.0,97.3992,97.4263,97.1015,97.2188,34170.0
2018-02-08 12:25:00,107.7,107.93,107.63,107.88,30992.0,97.1737,97.3812,97.1105,97.3361,30992.0
2018-02-08 12:30:00,107.92,107.95,107.46,107.74,23634.0,97.3722,97.3992,96.9571,97.2098,23634.0
2018-02-08 12:35:00,107.65,107.88,107.5,107.61,11903.0,97.1286,97.3361,96.9932,97.0925,11903.0
2018-02-08 12:40:00,107.56,108.04,107.56,108.04,23939.0,97.0474,97.4804,97.0474,97.4804,23939.0
2018-02-08 12:45:00,108.02,108.1,107.76,107.97,42159.0,97.4624,97.5346,97.2278,97.4173,42159.0
2018-02-08 12:50:00,107.99,108.1,107.8,108.08,43966.0,97.4353,97.5346,97.2639,97.5165,43966.0
2018-02-08 12:55:00,108.09,108.35,107.8,108.33,36534.0,97.5256,97.7602,97.2639,97.7421,36534.0
2018-02-08 13:00:00,108.34,108.51,107.66,107.66,17344.0,97.7511,97.9045,97.1376,97.1376,17344.0
2018-02-08 13:05:00,107.8,108.13,107.62,108.06,20492.0,97.2639,97.5617,97.1015,97.4985,20492.0
2018-02-08 13:10:00,108.01,108.29,107.85,107.89,15830.0,97.4534,97.706,97.309,97.3451,15830.0
2018-02-08 13:15:00,107.84,108.39,107.73,108.29,11835.0,97.3,97.7962,97.2007,97.706,11835.0
2018-02-08 13:20:00,108.38,108.57,108.21,108.39,19109.0,97.7872,97.9586,97.6338,97.7962,19109.0
2018-02-08 13:25:00,108.28,108.34,107.86,107.92,22300.0,97.697,97.7511,97.318,97.3722,22300.0
2018-02-08 13:30:00,107.93,107.95,107.66,107.7,11797.0,97.3812,97.3992,97.1376,97.1737,11797.0
2018-02-08 13:35:00,107.67,108.18,107.67,108.18,17365.0,97.1466,97.6068,97.1466,97.6068,17365.0
2018-02-08 13:40:00,108.17,108.34,108.04,108.28,15247.0,97.5977,97.7511,97.4804,97.697,15247.0
2018-02-08 13:45:00,108.38,108.6,108.02,108.03,13431.0,97.7872,97.9857,97.4624,97.4714,13431.0
2018-02-08 13:50:00,108.03,108.7,108.03,108.54,11547.0,97.4714,98.0759,97.4714,97.9316,11547.0
2018-02-08 13:55:00,108.58,108.58,108.17,108.24,9474.0,97.9677,97.9677,97.5977,97.6609,9474.0
2018-02-08 14:00:00,108.12,108.15,107.67,107.67,9952.0,97.5526,97.5797,97.1466,97.1466,9952.0
2018-02-08 14:05:00,107.79,107.99,107.68,107.9,8750.0,97.2549,97.4353,97.1556,97.3541,8750.0
2018-02-08 14:10:00,107.92,108.12,107.82,107.86,11176.0,97.3722,97.5526,97.282,97.318,11176.0
2018-02-08 14:15:00,107.89,108.42,107.78,108.14,14825.0,97.3451,97.8233,97.2459,97.5707,14825.0
2018-02-08 14:20:00,108.19,108.32,107.79,107.93,9997.0,97.6158,97.7331,97.2549,97.3812,9997.0
2018-02-08 14:25:00,107.94,107.94,107.43,107.46,8120.0,97.3902,97.3902,96.9301,96.9571,8120.0
2018-02-08 14:30:00,107.37,107.41,107.1,107.21,9956.0,96.8759,96.912,96.6323,96.7316,9956.0
2018-02-08 14:35:00,107.15,107.35,107.07,107.17,23891.0,96.6774,96.8579,96.6053,96.6955,23891.0
2018-02-08 14:40:00,107.12,107.17,106.9,106.96,11670.0,96.6504,96.6955,96.4519,96.506,11670.0
2018-02-08 14:45:00,106.92,107.13,106.85,107.0,12281.0,96.4699,96.6594,96.4068,96.5421,12281.0
2018-02-08 14:50:00,107.03,107.04,106.36,106.41,14391.0,96.5692,96.5782,95.9646,96.0098,14391.0
2018-02-08 14:55:00,106.42,106.86,106.3,106.72,12017.0,96.0188,96.4158,95.9105,96.2895,12017.0
2018-02-08 15:00:00,106.76,107.26,106.69,106.99,27277.0,96.3256,96.7767,96.2624,96.5331,27277.0
2018-02-08 15:05:00,107.04,107.09,106.65,106.69,12029.0,96.5782,96.6233,96.2263,96.2624,12029.0
2018-02-08 15:10:00,106.64,106.73,106.34,106.57,11849.0,96.2173,96.2985,95.9466,96.1541,11849.0
2018-02-08 15:15:00,106.57,106.81,106.55,106.68,35819.0,96.1541,96.3707,96.1361,96.2534,35819.0
2018-02-08 15:20:00,106.66,106.93,106.45,106.9,42641.0,96.2353,96.4789,96.0459,96.4519,42641.0
2018-02-08 15:25:00,106.91,107.15,106.89,106.95,31191.0,96.4609,96.6774,96.4428,96.497,31191.0
2018-02-08 15:30:00,106.9,107.06,106.58,106.58,35090.0,96.4519,96.5962,96.1631,96.1631,35090.0
2018-02-08 15:35:00,106.56,106.61,106.09,106.22,67009.0,96.1451,96.1902,95.721,95.8383,67009.0
2018-02-08 15:40:00,106.19,106.51,106.05,106.48,99582.0,95.8113,96.1,95.6849,96.0729,99582.0
2018-02-08 15:45:00,106.47,106.48,105.93,106.22,80540.0,96.0639,96.0729,95.5767,95.8383,80540.0
2018-02-08 15:50:00,106.12,106.21,105.77,105.86,55914.0,95.7481,95.8293,95.4323,95.5135,55914.0
2018-02-08 15:55:00,105.92,106.02,105.14,105.18,109666.0,95.5677,95.6579,94.8639,94.9,109666.0
2018-02-09 09:30:00,106.0,106.69,105.72,105.73,52889.0,95.6398,96.2624,95.3872,95.3962,52889.0
2018-02-09 09:35:00,105.91,106.32,105.81,105.94,21654.0,95.5586,95.9286,95.4684,95.5857,21654.0
2018-02-09 09:40:00,105.85,106.47,105.5,106.47,16764.0,95.5045,96.0639,95.1887,96.0639,16764.0
2018-02-09 09:45:00,106.48,106.53,106.01,106.08,23865.0,96.0729,96.118,95.6489,95.712,23865.0
2018-02-09 09:50:00,106.08,106.44,105.98,106.43,22234.0,95.712,96.0368,95.6218,96.0278,22234.0
2018-02-09 09:55:00,106.44,106.68,106.15,106.25,22175.0,96.0368,96.2534,95.7752,95.8654,22175.0
2018-02-09 10:00:00,106.42,106.6,105.99,106.1,59716.0,96.0188,96.1812,95.6308,95.7301,59716.0
2018-02-09 10:05:00,105.92,106.26,105.82,106.12,24127.0,95.5677,95.8744,95.4774,95.7481,24127.0
2018-02-09 10:10:00,106.18,106.3,106.02,106.12,18862.0,95.8022,95.9105,95.6579,95.7481,18862.0
2018-02-09 10:15:00,106.09,106.83,106.05,106.83,16671.0,95.721,96.3887,95.6849,96.3887,16671.0
2018-02-09 10:20:00,106.78,106.8,106.48,106.59,9340.0,96.3436,96.3616,96.0729,96.1722,9340.0
2018-02-09 10:25:00,106.59,107.0,106.41,106.41,9519.0,96.1722,96.5421,96.0098,96.0098,9519.0
2018-02-09 10:30:00,106.37,106.37,106.11,106.14,10515.0,95.9737,95.9737,95.7391,95.7661,10515.0
2018-02-09 10:35:00,106.24,106.3,105.69,105.77,7352.0,95.8564,95.9105,95.3601,95.4323,7352.0
2018-02-09 10:40:00,105.67,105.73,105.41,105.49,19636.0,95.3421,95.3962,95.1075,95.1797,19636.0
2018-02-09 10:45:00,105.49,105.63,104.77,105.08,38675.0,95.1797,95.306,94.5301,94.8098,38675.0
2018-02-09 10:50:00,105.07,105.23,104.4,104.98,154472.0,94.8007,94.9451,94.1962,94.7195,154472.0
2018-02-09 10:55:00,104.97,105.26,104.66,104.67,19043.0,94.7105,94.9722,94.4308,94.4398,19043.0
2018-02-09 11:00:00,104.66,106.56,104.62,106.24,28302.0,94.4308,96.1451,94.3947,95.8564,28302.0
2018-02-09 11:05:00,106.28,106.42,105.54,105.74,9636.0,95.8925,96.0188,95.2248,95.4052,9636.0
2018-02-09 11:10:00,105.68,105.99,105.57,105.8,8200.0,95.3511,95.6308,95.2519,95.4594,8200.0
2018-02-09 11:15:00,105.73,105.79,105.27,105.63,18525.0,95.3962,95.4504,94.9812,95.306,18525.0
2018-02-09 11:20:00,105.61,105.93,105.52,105.53,17516.0,95.288,95.5767,95.2067,95.2158,17516.0
2018-02-09 11:25:00,105.5,105.91,105.3,105.87,13168.0,95.1887,95.5586,95.0082,95.5225,13168.0
2018-02-09 11:30:00,105.89,106.21,105.73,106.03,12654.0,95.5406,95.8293,95.3962,95.6669,12654.0
2018-02-09 11:35:00,106.07,106.35,106.03,106.35,9680.0,95.703,95.9556,95.6669,95.9556,9680.0
2018-02-09 11:40:00,106.31,106.31,106.05,106.21,11801.0,95.9195,95.9195,95.6849,95.8293,11801.0
2018-02-09 11:45:00,106.15,106.23,105.75,105.76,7970.0,95.7752,95.8474,95.4143,95.4233,7970.0
2018-02-09 11:50:00,105.64,105.9,105.64,105.87,7060.0,95.315,95.5496,95.315,95.5225,7060.0
2018-02-09 11:55:00,105.9,106.05,105.47,105.55,7778.0,95.5496,95.6849,95.1616,95.2338,7778.0
2018-02-09 12:00:00,105.54,105.63,105.36,105.49,8905.0,95.2248,95.306,95.0624,95.1797,8905.0
2018-02-09 12:05:00,105.56,105.63,104.91,105.07,11956.0,95.2428,95.306,94.6564,94.8007,11956.0
2018-02-09 12:10:00,105.0,105.31,104.8,104.93,23522.0,94.7376,95.0173,94.5571,94.6744,23522.0
2018-02-09 12:15:00,104.92,105.03,104.66,104.8,38007.0,94.6654,94.7646,94.4308,94.5571,38007.0
2018-02-09 12:20:00,104.7,105.11,104.65,104.78,35194.0,94.4669,94.8368,94.4218,94.5391,35194.0
2018-02-09 12:25:00,104.76,104.76,104.11,104.29,18008.0,94.521,94.521,93.9346,94.097,18008.0
2018-02-09 12:30:00,104.28,104.65,104.28,104.32,11778.0,94.0879,94.4218,94.0879,94.124,11778.0
2018-02-09 12:35:00,104.4,104.43,104.05,104.09,28553.0,94.1962,94.2233,93.8804,93.9165,28553.0
2018-02-09 12:40:00,104.07,104.09,103.76,103.86,20809.0,93.8985,93.9165,93.6188,93.709,20809.0
2018-02-09 12:45:00,103.76,104.09,103.75,104.01,14844.0,93.6188,93.9165,93.6097,93.8443,14844.0
2018-02-09 12:50:00,104.07,104.6,103.94,104.6,21685.0,93.8985,94.3767,93.7812,94.3767,21685.0
2018-02-09 12:55:00,104.51,105.17,104.51,104.96,15412.0,94.2955,94.891,94.2955,94.7015,15412.0
2018-02-09 13:00:00,104.93,104.94,104.3,104.4,12368.0,94.6744,94.6834,94.106,94.1962,12368.0
2018-02-09 13:05:00,104.53,104.65,104.21,104.21,12642.0,94.3135,94.4218,94.0248,94.0248,12642.0
2018-02-09 13:10:00,104.15,104.34,103.96,104.18,8695.0,93.9706,94.1421,93.7992,93.9977,8695.0
2018-02-09 13:15:00,104.26,104.61,104.1,104.61,19545.0,94.0699,94.3857,93.9255,94.3857,19545.0
2018-02-09 13:20:00,104.63,104.75,104.3,104.42,41679.0,94.4037,94.512,94.106,94.2143,41679.0
2018-02-09 13:25:00,104.38,104.65,104.27,104.5,11971.0,94.1782,94.4218,94.0789,94.2864,11971.0
2018-02-09 13:30:00,104.5,104.63,104.26,104.31,11124.0,94.2864,94.4037,94.0699,94.115,11124.0
2018-02-09 13:35:00,104.31,104.53,104.18,104.31,15598.0,94.115,94.3135,93.9977,94.115,15598.0
2018-02-09 13:40:00,104.27,104.76,104.27,104.64,12086.0,94.0789,94.521,94.0789,94.4128,12086.0
2018-02-09 13:45:00,104.76,105.05,104.68,105.05,16084.0,94.521,94.7827,94.4488,94.7827,16084.0
2018-02-09 13:50:00,105.05,105.09,104.8,105.07,42627.0,94.7827,94.8188,94.5571,94.8007,42627.0
2018-02-09 13:55:00,105.06,105.53,104.98,105.07,45760.0,94.7917,95.2158,94.7195,94.8007,45760.0
2018-02-09 14:00:00,105.03,106.32,105.03,106.15,23194.0,94.7646,95.9286,94.7646,95.7752,23194.0
2018-02-09 14:05:00,106.14,106.31,105.95,106.24,21172.0,95.7661,95.9195,95.5947,95.8564,21172.0
2018-02-09 14:10:00,106.3,106.86,106.3,106.79,28560.0,95.9105,96.4158,95.9105,96.3526,28560.0
2018-02-09 14:15:00,106.69,106.8,106.57,106.75,61264.0,96.2624,96.3616,96.1541,96.3165,61264.0
2018-02-09 14:20:00,106.72,106.84,106.56,106.84,33168.0,96.2895,96.3977,96.1451,96.3977,33168.0
2018-02-09 14:25:00,107.0,107.2,106.26,106.26,15854.0,96.5421,96.7225,95.8744,95.8744,15854.0
2018-02-09 14:30:00,106.39,106.74,106.24,106.42,22265.0,95.9917,96.3075,95.8564,96.0188,22265.0
2018-02-09 14:35:00,106.39,106.92,106.22,106.91,19505.0,95.9917,96.4699,95.8383,96.4609,19505.0
2018-02-09 14:40:00,107.0,107.2,106.76,107.0,18859.0,96.5421,96.7225,96.3256,96.5421,18859.0
2018-02-09 14:45:00,107.05,107.26,106.83,106.99,18567.0,96.5872,96.7767,96.3887,96.5331,18567.0
2018-02-09 14:50:00,107.02,107.51,106.85,107.18,24283.0,96.5601,97.0022,96.4068,96.7045,24283.0
2018-02-09 14:55:00,107.24,107.27,106.8,106.85,19969.0,96.7586,96.7857,96.3616,96.4068,19969.0
2018-02-09 15:00:00,106.8,106.86,106.26,106.37,22427.0,96.3616,96.4158,95.8744,95.9737,22427.0
2018-02-09 15:05:00,106.33,106.41,105.89,105.98,17912.0,95.9376,96.0098,95.5406,95.6218,17912.0
2018-02-09 15:10:00,106.07,106.75,105.87,106.75,15958.0,95.703,96.3165,95.5225,96.3165,15958.0
2018-02-09 15:15:00,106.81,107.14,106.59,107.14,21353.0,96.3707,96.6684,96.1722,96.6684,21353.0
2018-02-09 15:20:00,107.14,107.41,106.9,106.95,20096.0,96.6684,96.912,96.4519,96.497,20096.0
2018-02-09 15:25:00,106.88,107.35,106.7,107.11,28260.0,96.4338,96.8579,96.2714,96.6413,28260.0
2018-02-09 15:30:00,107.14,107.38,107.0,107.21,33208.0,96.6684,96.885,96.5421,96.7316,33208.0
2018-02-09 15:35:00,107.18,107.52,107.0,107.23,33409.0,96.7045,97.0113,96.5421,96.7496,33409.0
2018-02-09 15:40:00,107.28,107.94,107.27,107.94,52796.0,96.7947,97.3902,96.7857,97.3902,52796.0
2018-02-09 15:45:00,107.92,108.59,107.86,108.25,58299.0,97.3722,97.9767,97.318,97.6699,58299.0
2018-02-09 15:50:00,108.28,108.71,108.2,108.26,53772.0,97.697,98.085,97.6248,97.6789,53772.0
2018-02-09 15:55:00,108.23,108.29,107.49,107.72,101555.0,97.6519,97.706,96.9842,97.1917,101555.0
2018-02-12 09:30:00,109.28,111.68,109.01,110.92,111618.0,98.5993,100.7647,98.3556,100.079,111618.0
2018-02-12 09:35:00,110.91,111.59,110.65,110.92,39136.0,100.0699,100.6835,99.8354,100.079,39136.0
2018-02-12 09:40:00,111.0,111.95,110.78,111.95,51138.0,100.1511,101.0083,99.9526,101.0083,51138.0
2018-02-12 09:45:00,111.97,112.11,110.63,110.66,41454.0,101.0263,101.1527,99.8173,99.8444,41454.0
2018-02-12 09:50:00,110.7,110.94,110.17,110.38,49113.0,99.8805,100.097,99.4023,99.5917,49113.0
2018-02-12 09:55:00,110.42,110.66,110.11,110.14,51473.0,99.6278,99.8444,99.3481,99.3752,51473.0
2018-02-12 10:00:00,110.2,110.66,109.88,110.45,36214.0,99.4293,99.8444,99.1406,99.6549,36214.0
2018-02-12 10:05:00,110.31,110.35,109.54,109.54,28630.0,99.5286,99.5647,98.8338,98.8338,28630.0
2018-02-12 10:10:00,109.66,109.98,109.22,109.98,45459.0,98.9421,99.2308,98.5451,99.2308,45459.0
2018-02-12 10:15:00,109.94,110.1,109.63,109.91,60533.0,99.1947,99.3391,98.915,99.1677,60533.0
2018-02-12 10:20:00,109.91,110.21,109.57,110.11,33367.0,99.1677,99.4384,98.8609,99.3481,33367.0
2018-02-12 10:25:00,110.06,110.31,109.66,110.3,22399.0,99.303,99.5286,98.9421,99.5196,22399.0
2018-02-12 10:30:00,110.29,110.69,109.82,110.69,24654.0,99.5105,99.8714,99.0865,99.8714,24654.0
2018-02-12 10:35:00,110.52,110.87,110.4,110.47,27281.0,99.7181,100.0339,99.6098,99.6729,27281.0
2018-02-12 10:40:00,110.44,110.51,110.14,110.36,29085.0,99.6459,99.709,99.3752,99.5737,29085.0
2018-02-12 10:45:00,110.4,110.76,110.39,110.64,15853.0,99.6098,99.9346,99.6008,99.8263,15853.0
2018-02-12 10:50:00,110.65,110.84,110.36,110.67,26508.0,99.8354,100.0068,99.5737,99.8534,26508.0
2018-02-12 10:55:00,110.66,111.29,110.66,111.27,38974.0,99.8444,100.4128,99.8444,100.3948,38974.0
2018-02-12 11:00:00,111.21,111.27,110.8,110.96,24490.0,100.3406,100.3948,99.9707,100.1151,24490.0
2018-02-12 11:05:00,110.94,111.27,110.68,110.75,20526.0,100.097,100.3948,99.8624,99.9256,20526.0
2018-02-12 11:10:00,110.77,111.12,110.63,111.06,17535.0,99.9436,100.2594,99.8173,100.2053,17535.0
2018-02-12 11:15:00,111.07,111.1,110.73,110.99,25708.0,100.2143,100.2414,99.9075,100.1421,25708.0
2018-02-12 11:20:00,111.02,111.04,110.59,110.79,20537.0,100.1692,100.1872,99.7812,99.9617,20537.0
2018-02-12 11:25:00,110.71,110.83,110.38,110.76,21957.0,99.8895,99.9978,99.5917,99.9346,21957.0
2018-02-12 11:30:00,110.69,110.86,110.56,110.71,22920.0,99.8714,100.0248,99.7542,99.8895,22920.0
2018-02-12 11:35:00,110.79,111.24,110.74,111.18,21965.0,99.9617,100.3677,99.9166,100.3136,21965.0
2018-02-12 11:40:00,111.2,111.28,110.94,110.98,15247.0,100.3316,100.4038,100.097,100.1331,15247.0
2018-02-12 11:45:00,111.01,111.17,110.77,111.13,12888.0,100.1602,100.3045,99.9436,100.2684,12888.0
2018-02-12 11:50:00,111.09,111.13,110.84,111.09,15241.0,100.2323,100.2684,100.0068,100.2323,15241.0
2018-02-12 11:55:00,111.15,111.49,111.15,111.49,7688.0,100.2865,100.5933,100.2865,100.5933,7688.0
2018-02-12 12:00:00,111.5,111.64,111.31,111.31,19854.0,100.6023,100.7286,100.4308,100.4308,19854.0
2018-02-12 12:05:00,111.3,111.47,111.18,111.3,14604.0,100.4218,100.5752,100.3136,100.4218,14604.0
2018-02-12 12:10:00,111.31,111.46,111.16,111.46,8853.0,100.4308,100.5662,100.2955,100.5662,8853.0
2018-02-12 12:15:00,111.5,111.6,111.44,111.44,13698.0,100.6023,100.6925,100.5481,100.5481,13698.0
2018-02-12 12:20:00,111.5,111.5,111.14,111.22,25085.0,100.6023,100.6023,100.2775,100.3496,25085.0
2018-02-12 12:25:00,111.26,111.69,111.17,111.65,21533.0,100.3857,100.7737,100.3045,100.7376,21533.0
2018-02-12 12:30:00,111.63,111.65,111.27,111.45,18186.0,100.7196,100.7376,100.3948,100.5572,18186.0
2018-02-12 12:35:00,111.5,111.57,111.25,111.51,12862.0,100.6023,100.6654,100.3767,100.6113,12862.0
2018-02-12 12:40:00,111.52,111.57,111.31,111.46,22028.0,100.6203,100.6654,100.4308,100.5662,22028.0
2018-02-12 12:45:00,111.5,111.66,111.47,111.57,19655.0,100.6023,100.7466,100.5752,100.6654,19655.0
2018-02-12 12:50:00,111.54,111.9,111.54,111.9,13331.0,100.6384,100.9632,100.6384,100.9632,13331.0
2018-02-12 12:55:00,111.88,112.04,111.75,111.9,41589.0,100.9451,101.0895,100.8278,100.9632,41589.0
2018-02-12 13:00:00,111.97,111.98,111.71,111.71,11396.0,101.0263,101.0354,100.7918,100.7918,11396.0
2018-02-12 13:05:00,111.75,111.78,111.48,111.58,16247.0,100.8278,100.8549,100.5842,100.6745,16247.0
2018-02-12 13:10:00,111.59,111.83,111.58,111.67,11300.0,100.6835,100.9,100.6745,100.7557,11300.0
2018-02-12 13:15:00,111.67,111.68,111.31,111.41,25791.0,100.7557,100.7647,100.4308,100.5211,25791.0
2018-02-12 13:20:00,111.4,111.5,111.29,111.5,5864.0,100.5121,100.6023,100.4128,100.6023,5864.0
2018-02-12 13:25:00,111.46,111.55,111.36,111.51,9754.0,100.5662,100.6474,100.476,100.6113,9754.0
2018-02-12 13:30:00,111.5,111.5,111.28,111.37,7504.0,100.6023,100.6023,100.4038,100.485,7504.0
2018-02-12 13:35:00,111.37,111.37,111.07,111.07,16045.0,100.485,100.485,100.2143,100.2143,16045.0
2018-02-12 13:40:00,111.06,111.1,110.88,111.09,18788.0,100.2053,100.2414,100.0429,100.2323,18788.0
2018-02-12 13:45:00,111.17,111.25,110.98,111.04,21935.0,100.3045,100.3767,100.1331,100.1872,21935.0
2018-02-12 13:50:00,111.06,111.66,111.06,111.66,14994.0,100.2053,100.7466,100.2053,100.7466,14994.0
2018-02-12 13:55:00,111.66,111.8,111.56,111.56,11693.0,100.7466,100.873,100.6564,100.6564,11693.0
2018-02-12 14:00:00,111.56,111.58,111.37,111.49,9660.0,100.6564,100.6745,100.485,100.5933,9660.0
2018-02-12 14:05:00,111.49,111.64,111.35,111.39,19792.0,100.5933,100.7286,100.4669,100.503,19792.0
2018-02-12 14:10:00,111.38,111.41,111.23,111.28,11012.0,100.494,100.5211,100.3587,100.4038,11012.0
2018-02-12 14:15:00,111.2,111.39,111.18,111.37,13658.0,100.3316,100.503,100.3136,100.485,13658.0
2018-02-12 14:20:00,111.38,111.77,111.38,111.64,16595.0,100.494,100.8459,100.494,100.7286,16595.0
2018-02-12 14:25:00,111.58,111.96,111.57,111.9,11522.0,100.6745,101.0173,100.6654,100.9632,11522.0
2018-02-12 14:30:00,111.89,112.15,111.86,111.96,18417.0,100.9542,101.1887,100.9271,101.0173,18417.0
2018-02-12 14:35:00,111.95,112.13,111.83,111.83,15593.0,101.0083,101.1707,100.9,100.9,15593.0
2018-02-12 14:40:00,111.84,111.98,111.61,111.61,15683.0,100.909,101.0354,100.7015,100.7015,15683.0
2018-02-12 14:45:00,111.56,111.64,111.22,111.28,19424.0,100.6564,100.7286,100.3496,100.4038,19424.0
2018-02-12 14:50:00,111.26,111.4,111.0,111.38,24187.0,100.3857,100.5121,100.1511,100.494,24187.0
2018-02-12 14:55:00,111.41,111.63,111.25,111.48,16782.0,100.5211,100.7196,100.3767,100.5842,16782.0
2018-02-12 15:00:00,111.48,111.6,111.34,111.39,11881.0,100.5842,100.6925,100.4579,100.503,11881.0
2018-02-12 15:05:00,111.44,111.61,111.41,111.57,12802.0,100.5481,100.7015,100.5211,100.6654,12802.0
2018-02-12 15:10:00,111.57,111.8,111.4,111.8,14669.0,100.6654,100.873,100.5121,100.873,14669.0
2018-02-12 15:15:00,111.76,111.77,111.5,111.54,14630.0,100.8369,100.8459,100.6023,100.6384,14630.0
2018-02-12 15:20:00,111.54,111.86,111.53,111.75,22531.0,100.6384,100.9271,100.6293,100.8278,22531.0
2018-02-12 15:25:00,111.76,111.86,111.73,111.84,21938.0,100.8369,100.9271,100.8098,100.909,21938.0
2018-02-12 15:30:00,111.84,111.94,111.57,111.84,49288.0,100.909,100.9993,100.6654,100.909,49288.0
2018-02-12 15:35:00,111.89,111.98,111.68,111.89,48535.0,100.9542,101.0354,100.7647,100.9542,48535.0
2018-02-12 15:40:00,111.9,112.04,111.81,111.98,40718.0,100.9632,101.0895,100.882,101.0354,40718.0
2018-02-12 15:45:00,111.96,111.96,111.11,111.38,69129.0,101.0173,101.0173,100.2504,100.494,69129.0
2018-02-12 15:50:00,111.36,111.72,111.29,111.69,60636.0,100.476,100.8008,100.4128,100.7737,60636.0
2018-02-12 15:55:00,111.64,111.67,111.35,111.56,121034.0,100.7286,100.7557,100.4669,100.6564,121034.0
2018-02-13 09:30:00,111.6,112.6,111.26,112.09,111913.0,100.6925,101.5948,100.3857,101.1346,111913.0
2018-02-13 09:35:00,112.1,112.4,111.8,111.97,85090.0,101.1436,101.4143,100.873,101.0263,85090.0
2018-02-13 09:40:00,112.01,112.38,111.65,112.27,96011.0,101.0624,101.3963,100.7376,101.297,96011.0
2018-02-13 09:45:00,112.21,112.47,111.66,111.7,119935.0,101.2429,101.4775,100.7466,100.7827,119935.0
2018-02-13 09:50:00,111.72,111.89,111.1,111.76,81230.0,100.8008,100.9542,100.2414,100.8369,81230.0
2018-02-13 09:55:00,111.75,111.76,111.31,111.67,36921.0,100.8278,100.8369,100.4308,100.7557,36921.0
2018-02-13 10:00:00,111.64,111.69,111.35,111.69,42804.0,100.7286,100.7737,100.4669,100.7737,42804.0
2018-02-13 10:05:00,111.61,111.78,111.46,111.55,24531.0,100.7015,100.8549,100.5662,100.6474,24531.0
2018-02-13 10:10:00,111.58,111.68,111.4,111.46,24777.0,100.6745,100.7647,100.5121,100.5662,24777.0
2018-02-13 10:15:00,111.47,111.59,111.32,111.51,26718.0,100.5752,100.6835,100.4399,100.6113,26718.0
2018-02-13 10:20:00,111.49,111.75,111.48,111.48,15083.0,100.5933,100.8278,100.5842,100.5842,15083.0
2018-02-13 10:25:00,111.46,111.58,111.12,111.26,41265.0,100.5662,100.6745,100.2594,100.3857,41265.0
2018-02-13 10:30:00,111.27,111.43,111.0,111.24,46816.0,100.3948,100.5391,100.1511,100.3677,46816.0
2018-02-13 10:35:00,111.18,111.33,110.92,111.23,29461.0,100.3136,100.4489,100.079,100.3587,29461.0
2018-02-13 10:40:00,111.28,111.33,110.89,111.09,37881.0,100.4038,100.4489,100.0519,100.2323,37881.0
2018-02-13 10:45:00,111.0,111.36,110.95,111.22,19245.0,100.1511,100.476,100.106,100.3496,19245.0
2018-02-13 10:50:00,111.29,111.29,110.89,110.96,26648.0,100.4128,100.4128,100.0519,100.1151,26648.0
2018-02-13 10:55:00,110.98,111.1,110.7,110.7,21978.0,100.1331,100.2414,99.8805,99.8805,21978.0
2018-02-13 11:00:00,110.66,110.89,110.52,110.58,21304.0,99.8444,100.0519,99.7181,99.7722,21304.0
2018-02-13 11:05:00,110.59,110.6,110.36,110.45,28061.0,99.7812,99.7902,99.5737,99.6549,28061.0
2018-02-13 11:10:00,110.51,110.56,110.26,110.34,14371.0,99.709,99.7542,99.4835,99.5557,14371.0
2018-02-13 11:15:00,110.34,110.39,109.88,110.05,32831.0,99.5557,99.6008,99.1406,99.294,32831.0
2018-02-13 11:20:00,110.02,110.24,109.72,110.02,41621.0,99.2669,99.4654,98.9962,99.2669,41621.0
2018-02-13 11:25:00,110.02,110.02,109.53,109.56,32426.0,99.2669,99.2669,98.8248,98.8519,32426.0
2018-02-13 11:30:00,109.53,109.61,109.0,109.0,29410.0,98.8248,98.897,98.3466,98.3466,29410.0
2018-02-13 11:35:00,109.06,109.38,108.91,109.37,24974.0,98.4008,98.6895,98.2654,98.6805,24974.0
2018-02-13 11:40:00,109.37,109.55,109.27,109.3,27580.0,98.6805,98.8429,98.5902,98.6173,27580.0
2018-02-13 11:45:00,109.32,109.7,109.3,109.66,16948.0,98.6353,98.9782,98.6173,98.9421,16948.0
2018-02-13 11:50:00,109.62,109.63,109.2,109.43,22175.0,98.906,98.915,98.5271,98.7346,22175.0
2018-02-13 11:55:00,109.37,109.54,109.31,109.31,22391.0,98.6805,98.8338,98.6263,98.6263,22391.0
2018-02-13 12:00:00,109.31,109.34,109.12,109.12,11205.0,98.6263,98.6534,98.4549,98.4549,11205.0
2018-02-13 12:05:00,109.09,109.18,109.04,109.04,15291.0,98.4278,98.509,98.3827,98.3827,15291.0
2018-02-13 12:10:00,109.04,109.47,109.04,109.47,21605.0,98.3827,98.7707,98.3827,98.7707,21605.0
2018-02-13 12:15:00,109.48,109.49,109.06,109.07,10938.0,98.7797,98.7887,98.4008,98.4098,10938.0
2018-02-13 12:20:00,109.12,109.12,108.7,108.7,18328.0,98.4549,98.4549,98.0759,98.0759,18328.0
2018-02-13 12:25:00,108.71,108.78,108.51,108.62,30043.0,98.085,98.1481,97.9045,98.0038,30043.0
2018-02-13 12:30:00,108.62,108.62,108.15,108.22,47190.0,98.0038,98.0038,97.5797,97.6429,47190.0
2018-02-13 12:35:00,108.19,108.44,108.08,108.3,27877.0,97.6158,97.8414,97.5165,97.715,27877.0
2018-02-13 12:40:00,108.29,108.65,108.18,108.64,18479.0,97.706,98.0308,97.6068,98.0218,18479.0
2018-02-13 12:45:00,108.65,108.71,108.35,108.4,20499.0,98.0308,98.085,97.7602,97.8053,20499.0
2018-02-13 12:50:00,108.35,108.63,108.35,108.37,18372.0,97.7602,98.0128,97.7602,97.7782,18372.0
2018-02-13 12:55:00,108.34,108.44,108.21,108.29,13541.0,97.7511,97.8414,97.6338,97.706,13541.0
2018-02-13 13:00:00,108.26,108.32,108.14,108.21,19492.0,97.6789,97.7331,97.5707,97.6338,19492.0
2018-02-13 13:05:00,108.17,108.43,108.15,108.3,18271.0,97.5977,97.8323,97.5797,97.715,18271.0
2018-02-13 13:10:00,108.32,108.65,108.27,108.65,18097.0,97.7331,98.0308,97.688,98.0308,18097.0
2018-02-13 13:15:00,108.65,108.7,108.56,108.57,15247.0,98.0308,98.0759,97.9496,97.9586,15247.0
2018-02-13 13:20:00,108.61,108.78,108.58,108.73,9727.0,97.9947,98.1481,97.9677,98.103,9727.0
2018-02-13 13:25:00,108.76,108.91,108.65,108.76,11207.0,98.1301,98.2654,98.0308,98.1301,11207.0
2018-02-13 13:30:00,108.72,108.89,108.65,108.86,13119.0,98.094,98.2474,98.0308,98.2203,13119.0
2018-02-13 13:35:00,108.89,109.32,108.86,109.25,15717.0,98.2474,98.6353,98.2203,98.5722,15717.0
2018-02-13 13:40:00,109.22,109.39,109.16,109.18,9385.0,98.5451,98.6985,98.491,98.509,9385.0
2018-02-13 13:45:00,109.17,109.26,109.11,109.17,6070.0,98.5,98.5812,98.4459,98.5,6070.0
2018-02-13 13:50:00,109.13,109.16,108.98,109.04,11472.0,98.4639,98.491,98.3286,98.3827,11472.0
2018-02-13 13:55:00,109.01,109.08,108.92,109.07,8855.0,98.3556,98.4188,98.2744,98.4098,8855.0
2018-02-13 14:00:00,109.08,109.11,108.95,109.09,11261.0,98.4188,98.4459,98.3015,98.4278,11261.0
2018-02-13 14:05:00,109.07,109.26,109.03,109.23,11868.0,98.4098,98.5812,98.3737,98.5541,11868.0
2018-02-13 14:10:00,109.24,109.42,109.17,109.36,14470.0,98.5632,98.7256,98.5,98.6714,14470.0
2018-02-13 14:15:00,109.39,109.44,109.11,109.17,8198.0,98.6985,98.7436,98.4459,98.5,8198.0
2018-02-13 14:20:00,109.09,109.15,108.9,108.92,15982.0,98.4278,98.482,98.2564,98.2744,15982.0
2018-02-13 14:25:00,108.94,108.96,108.77,108.93,22514.0,98.2925,98.3105,98.1391,98.2835,22514.0
2018-02-13 14:30:00,108.93,108.96,108.62,108.65,11589.0,98.2835,98.3105,98.0038,98.0308,11589.0
2018-02-13 14:35:00,108.62,108.77,108.39,108.5,31488.0,98.0038,98.1391,97.7962,97.8955,31488.0
2018-02-13 14:40:00,108.49,108.61,108.43,108.58,15126.0,97.8865,97.9947,97.8323,97.9677,15126.0
2018-02-13 14:45:00,108.57,108.62,108.38,108.61,11956.0,97.9586,98.0038,97.7872,97.9947,11956.0
2018-02-13 14:50:00,108.61,108.79,108.54,108.64,11907.0,97.9947,98.1571,97.9316,98.0218,11907.0
2018-02-13 14:55:00,108.64,108.77,108.55,108.74,21774.0,98.0218,98.1391,97.9406,98.112,21774.0
2018-02-13 15:00:00,108.72,108.74,108.33,108.34,13793.0,98.094,98.112,97.7421,97.7511,13793.0
2018-02-13 15:05:00,108.38,108.61,108.35,108.48,20371.0,97.7872,97.9947,97.7602,97.8774,20371.0
2018-02-13 15:10:00,108.44,108.48,108.33,108.48,33331.0,97.8414,97.8774,97.7421,97.8774,33331.0
2018-02-13 15:15:00,108.48,108.62,108.41,108.55,16288.0,97.8774,98.0038,97.8143,97.9406,16288.0
2018-02-13 15:20:00,108.57,108.57,108.37,108.44,19111.0,97.9586,97.9586,97.7782,97.8414,19111.0
2018-02-13 15:25:00,108.44,108.52,108.38,108.38,28861.0,97.8414,97.9135,97.7872,97.7872,28861.0
2018-02-13 15:30:00,108.38,108.4,108.21,108.29,52049.0,97.7872,97.8053,97.6338,97.706,52049.0
2018-02-13 15:35:00,108.3,108.55,108.23,108.48,43873.0,97.715,97.9406,97.6519,97.8774,43873.0
2018-02-13 15:40:00,108.48,108.52,108.1,108.17,34767.0,97.8774,97.9135,97.5346,97.5977,34767.0
2018-02-13 15:45:00,108.17,108.46,108.17,108.41,46637.0,97.5977,97.8594,97.5977,97.8143,46637.0
2018-02-13 15:50:00,108.4,108.49,108.35,108.41,45214.0,97.8053,97.8865,97.7602,97.8143,45214.0
2018-02-13 15:55:00,108.41,108.48,108.29,108.45,97894.0,97.8143,97.8774,97.706,97.8504,97894.0
2018-02-14 09:30:00,107.18,107.86,106.63,107.41,85318.0,96.7045,97.318,96.2083,96.912,85318.0
2018-02-14 09:35:00,107.42,108.06,107.42,107.89,46776.0,96.921,97.4985,96.921,97.3451,46776.0
2018-02-14 09:40:00,107.93,108.12,107.75,107.99,27810.0,97.3812,97.5526,97.2188,97.4353,27810.0
2018-02-14 09:45:00,107.95,108.68,107.89,108.63,33294.0,97.3992,98.0579,97.3451,98.0128,33294.0
2018-02-14 09:50:00,108.61,108.72,108.39,108.43,15332.0,97.9947,98.094,97.7962,97.8323,15332.0
2018-02-14 09:55:00,108.5,108.58,108.06,108.15,15948.0,97.8955,97.9677,97.4985,97.5797,15948.0
2018-02-14 10:00:00,108.21,108.44,108.18,108.23,9276.0,97.6338,97.8414,97.6068,97.6519,9276.0
2018-02-14 10:05:00,108.19,108.98,108.17,108.96,16254.0,97.6158,98.3286,97.5977,98.3105,16254.0
2018-02-14 10:10:00,108.95,109.36,108.94,109.17,25995.0,98.3015,98.6714,98.2925,98.5,25995.0
2018-02-14 10:15:00,109.22,109.66,109.0,109.66,16561.0,98.5451,98.9421,98.3466,98.9421,16561.0
2018-02-14 10:20:00,109.57,109.87,109.3,109.4,16469.0,98.8609,99.1316,98.6173,98.7075,16469.0
2018-02-14 10:25:00,109.27,109.68,109.22,109.64,24814.0,98.5902,98.9602,98.5451,98.9241,24814.0
2018-02-14 10:30:00,109.66,109.98,109.66,109.82,22956.0,98.9421,99.2308,98.9421,99.0865,22956.0
2018-02-14 10:35:00,109.77,110.12,109.69,109.94,28247.0,99.0414,99.3572,98.9692,99.1947,28247.0
2018-02-14 10:40:00,109.98,110.12,109.62,109.87,23726.0,99.2308,99.3572,98.906,99.1316,23726.0
2018-02-14 10:45:00,109.93,110.2,109.93,110.18,14714.0,99.1857,99.4293,99.1857,99.4113,14714.0
2018-02-14 10:50:00,110.2,110.24,109.99,110.0,14580.0,99.4293,99.4654,99.2399,99.2489,14580.0
2018-02-14 10:55:00,109.97,110.2,109.97,110.08,11356.0,99.2218,99.4293,99.2218,99.3211,11356.0
2018-02-14 11:00:00,110.06,110.17,109.87,109.99,12178.0,99.303,99.4023,99.1316,99.2399,12178.0
2018-02-14 11:05:00,109.99,110.34,109.93,110.19,17539.0,99.2399,99.5557,99.1857,99.4203,17539.0
2018-02-14 11:10:00,110.22,110.53,110.15,110.48,12826.0,99.4474,99.7271,99.3842,99.682,12826.0
2018-02-14 11:15:00,110.5,110.64,110.28,110.61,21726.0,99.7,99.8263,99.5015,99.7993,21726.0
2018-02-14 11:20:00,110.61,110.66,110.36,110.52,8403.0,99.7993,99.8444,99.5737,99.7181,8403.0
2018-02-14 11:25:00,110.52,110.61,110.31,110.4,13744.0,99.7181,99.7993,99.5286,99.6098,13744.0
2018-02-14 11:30:00,110.46,110.52,110.15,110.25,14688.0,99.6639,99.7181,99.3842,99.4744,14688.0
2018-02-14 11:35:00,110.2,110.48,110.03,110.44,13063.0,99.4293,99.682,99.276,99.6459,13063.0
2018-02-14 11:40:00,110.45,110.48,110.23,110.3,12057.0,99.6549,99.682,99.4564,99.5196,12057.0
2018-02-14 11:45:00,110.3,110.39,110.11,110.19,9925.0,99.5196,99.6008,99.3481,99.4203,9925.0
2018-02-14 11:50:00,110.15,110.52,110.05,110.49,15183.0,99.3842,99.7181,99.294,99.691,15183.0
2018-02-14 11:55:00,110.49,110.52,110.35,110.44,8674.0,99.691,99.7181,99.5647,99.6459,8674.0
2018-02-14 12:00:00,110.47,110.66,110.37,110.42,9458.0,99.6729,99.8444,99.5827,99.6278,9458.0
2018-02-14 12:05:00,110.38,110.39,110.2,110.28,10720.0,99.5917,99.6008,99.4293,99.5015,10720.0
2018-02-14 12:10:00,110.3,110.54,110.21,110.47,5715.0,99.5196,99.7361,99.4384,99.6729,5715.0
2018-02-14 12:15:00,110.52,110.57,110.32,110.36,10170.0,99.7181,99.7632,99.5376,99.5737,10170.0
2018-02-14 12:20:00,110.37,110.66,110.36,110.66,8975.0,99.5827,99.8444,99.5737,99.8444,8975.0
2018-02-14 12:25:00,110.66,110.91,110.59,110.88,18891.0,99.8444,100.0699,99.7812,100.0429,18891.0
2018-02-14 12:30:00,110.82,110.87,110.65,110.76,6179.0,99.9887,100.0339,99.8354,99.9346,6179.0
2018-02-14 12:35:00,110.81,111.14,110.71,111.08,28465.0,99.9797,100.2775,99.8895,100.2233,28465.0
2018-02-14 12:40:00,111.07,111.18,111.0,111.08,11108.0,100.2143,100.3136,100.1511,100.2233,11108.0
2018-02-14 12:45:00,111.12,111.22,111.0,111.0,10824.0,100.2594,100.3496,100.1511,100.1511,10824.0
2018-02-14 12:50:00,110.99,111.28,110.99,111.24,9610.0,100.1421,100.4038,100.1421,100.3677,9610.0
2018-02-14 12:55:00,111.21,111.71,111.21,111.66,19343.0,100.3406,100.7918,100.3406,100.7466,19343.0
2018-02-14 13:00:00,111.64,111.84,111.51,111.79,14769.0,100.7286,100.909,100.6113,100.8639,14769.0
2018-02-14 13:05:00,111.76,111.84,111.64,111.68,14671.0,100.8369,100.909,100.7286,100.7647,14671.0
2018-02-14 13:10:00,111.63,111.82,111.62,111.72,16061.0,100.7196,100.891,100.7105,100.8008,16061.0
2018-02-14 13:15:00,111.73,111.83,111.44,111.45,32876.0,100.8098,100.9,100.5481,100.5572,32876.0
2018-02-14 13:20:00,111.47,111.56,111.39,111.48,23960.0,100.5752,100.6564,100.503,100.5842,23960.0
2018-02-14 13:25:00,111.51,111.6,111.38,111.39,12870.0,100.6113,100.6925,100.494,100.503,12870.0
2018-02-14 13:30:00,111.37,111.56,111.34,111.48,11425.0,100.485,100.6564,100.4579,100.5842,11425.0
2018-02-14 13:35:00,111.53,111.71,111.51,111.7,10644.0,100.6293,100.7918,100.6113,100.7827,10644.0
2018-02-14 13:40:00,111.72,111.76,111.59,111.64,17054.0,100.8008,100.8369,100.6835,100.7286,17054.0
2018-02-14 13:45:00,111.63,111.68,111.41,111.54,26348.0,100.7196,100.7647,100.5211,100.6384,26348.0
2018-02-14 13:50:00,111.5,111.53,111.28,111.4,13349.0,100.6023,100.6293,100.4038,100.5121,13349.0
2018-02-14 13:55:00,111.38,111.46,111.33,111.36,8348.0,100.494,100.5662,100.4489,100.476,8348.0
2018-02-14 14:00:00,111.38,111.49,111.33,111.46,14175.0,100.494,100.5933,100.4489,100.5662,14175.0
2018-02-14 14:05:00,111.43,111.45,111.35,111.39,56129.0,100.5391,100.5572,100.4669,100.503,56129.0
2018-02-14 14:10:00,111.4,111.61,111.4,111.61,11829.0,100.5121,100.7015,100.5121,100.7015,11829.0
2018-02-14 14:15:00,111.59,111.59,111.41,111.52,18116.0,100.6835,100.6835,100.5211,100.6203,18116.0
2018-02-14 14:20:00,111.54,111.65,111.45,111.51,11641.0,100.6384,100.7376,100.5572,100.6113,11641.0
2018-02-14 14:25:00,111.46,111.58,111.41,111.43,20238.0,100.5662,100.6745,100.5211,100.5391,20238.0
2018-02-14 14:30:00,111.47,111.55,111.4,111.47,9793.0,100.5752,100.6474,100.5121,100.5752,9793.0
2018-02-14 14:35:00,111.5,111.74,111.42,111.7,29391.0,100.6023,100.8188,100.5301,100.7827,29391.0
2018-02-14 14:40:00,111.73,111.78,111.61,111.61,19426.0,100.8098,100.8549,100.7015,100.7015,19426.0
2018-02-14 14:45:00,111.61,111.7,111.48,111.61,10949.0,100.7015,100.7827,100.5842,100.7015,10949.0
2018-02-14 14:50:00,111.64,111.72,111.59,111.62,13629.0,100.7286,100.8008,100.6835,100.7105,13629.0
2018-02-14 14:55:00,111.65,111.73,111.63,111.68,16281.0,100.7376,100.8098,100.7196,100.7647,16281.0
2018-02-14 15:00:00,111.66,112.07,111.66,112.05,35035.0,100.7466,101.1166,100.7466,101.0985,35035.0
2018-02-14 15:05:00,112.03,112.16,112.0,112.03,13373.0,101.0805,101.1978,101.0534,101.0805,13373.0
2018-02-14 15:10:00,112.01,112.09,111.99,112.06,8627.0,101.0624,101.1346,101.0444,101.1075,8627.0
2018-02-14 15:15:00,112.07,112.1,111.98,112.04,11074.0,101.1166,101.1436,101.0354,101.0895,11074.0
2018-02-14 15:20:00,112.03,112.03,111.73,111.79,13753.0,101.0805,101.0805,100.8098,100.8639,13753.0
2018-02-14 15:25:00,111.75,111.9,111.69,111.89,16165.0,100.8278,100.9632,100.7737,100.9542,16165.0
2018-02-14 15:30:00,111.87,112.06,111.87,111.97,35609.0,100.9361,101.1075,100.9361,101.0263,35609.0
2018-02-14 15:35:00,111.95,112.04,111.9,112.02,34133.0,101.0083,101.0895,100.9632,101.0715,34133.0
2018-02-14 15:40:00,112.0,112.01,111.69,111.69,35316.0,101.0534,101.0624,100.7737,100.7737,35316.0
2018-02-14 15:45:00,111.73,111.85,111.7,111.74,79326.0,100.8098,100.9181,100.7827,100.8188,79326.0
2018-02-14 15:50:00,111.74,111.8,111.65,111.68,62116.0,100.8188,100.873,100.7376,100.7647,62116.0
2018-02-14 15:55:00,111.68,111.78,111.67,111.71,110104.0,100.7647,100.8549,100.7557,100.7918,110104.0
2018-02-15 09:30:00,112.43,112.79,111.84,112.06,40915.0,101.4414,101.7662,100.909,101.1075,40915.0
2018-02-15 09:35:00,112.18,112.4,112.05,112.22,12805.0,101.2158,101.4143,101.0985,101.2519,12805.0
2018-02-15 09:40:00,112.27,112.28,111.38,111.58,27620.0,101.297,101.306,100.494,100.6745,27620.0
2018-02-15 09:45:00,111.5,111.9,111.44,111.85,33618.0,100.6023,100.9632,100.5481,100.9181,33618.0
2018-02-15 09:50:00,111.88,111.88,111.43,111.66,22260.0,100.9451,100.9451,100.5391,100.7466,22260.0
2018-02-15 09:55:00,111.65,112.2,111.62,112.14,10680.0,100.7376,101.2339,100.7105,101.1797,10680.0
2018-02-15 10:00:00,112.14,112.48,112.11,112.27,15946.0,101.1797,101.4865,101.1527,101.297,15946.0
2018-02-15 10:05:00,112.33,112.71,112.3,112.54,44021.0,101.3512,101.694,101.3241,101.5406,44021.0
2018-02-15 10:10:00,112.47,112.47,112.08,112.09,12889.0,101.4775,101.4775,101.1256,101.1346,12889.0
2018-02-15 10:15:00,112.17,112.19,111.9,111.99,29357.0,101.2068,101.2248,100.9632,101.0444,29357.0
2018-02-15 10:20:00,111.99,112.11,111.71,111.93,26805.0,101.0444,101.1527,100.7918,100.9903,26805.0
2018-02-15 10:25:00,111.92,112.36,111.85,112.32,18960.0,100.9812,101.3782,100.9181,101.3421,18960.0
2018-02-15 10:30:00,112.25,112.46,112.12,112.18,8833.0,101.279,101.4684,101.1617,101.2158,8833.0
2018-02-15 10:35:00,112.12,112.4,112.12,112.24,8325.0,101.1617,101.4143,101.1617,101.27,8325.0
2018-02-15 10:40:00,112.23,112.42,112.23,112.33,40917.0,101.2609,101.4324,101.2609,101.3512,40917.0
2018-02-15 10:45:00,112.37,112.65,112.37,112.39,14489.0,101.3872,101.6399,101.3872,101.4053,14489.0
2018-02-15 10:50:00,112.37,112.69,112.37,112.55,6052.0,101.3872,101.676,101.3872,101.5497,6052.0
2018-02-15 10:55:00,112.55,112.55,112.09,112.09,12162.0,101.5497,101.5497,101.1346,101.1346,12162.0
2018-02-15 11:00:00,112.08,112.09,111.76,111.84,46864.0,101.1256,101.1346,100.8369,100.909,46864.0
2018-02-15 11:05:00,111.9,112.08,111.89,112.07,16096.0,100.9632,101.1256,100.9542,101.1166,16096.0
2018-02-15 11:10:00,112.08,112.17,111.94,112.17,13404.0,101.1256,101.2068,100.9993,101.2068,13404.0
2018-02-15 11:15:00,112.17,112.17,112.01,112.14,7113.0,101.2068,101.2068,101.0624,101.1797,7113.0
2018-02-15 11:20:00,112.07,112.17,112.07,112.16,7128.0,101.1166,101.2068,101.1166,101.1978,7128.0
2018-02-15 11:25:00,112.07,112.68,112.06,112.68,18318.0,101.1166,101.6669,101.1075,101.6669,18318.0
2018-02-15 11:30:00,112.68,112.7,112.53,112.63,9842.0,101.6669,101.685,101.5316,101.6218,9842.0
2018-02-15 11:35:00,112.63,112.72,112.52,112.59,8663.0,101.6218,101.703,101.5226,101.5857,8663.0
2018-02-15 11:40:00,112.53,112.68,112.48,112.6,11185.0,101.5316,101.6669,101.4865,101.5948,11185.0
2018-02-15 11:45:00,112.66,112.68,112.36,112.5,51685.0,101.6489,101.6669,101.3782,101.5045,51685.0
2018-02-15 11:50:00,112.49,112.66,112.48,112.66,20509.0,101.4955,101.6489,101.4865,101.6489,20509.0
2018-02-15 11:55:00,112.64,112.73,112.48,112.7,5134.0,101.6309,101.7121,101.4865,101.685,5134.0
2018-02-15 12:00:00,112.69,112.98,112.62,112.83,7743.0,101.676,101.9376,101.6128,101.8023,7743.0
2018-02-15 12:05:00,112.79,112.83,112.63,112.82,7042.0,101.7662,101.8023,101.6218,101.7933,7042.0
2018-02-15 12:10:00,112.91,113.1,112.9,113.05,10922.0,101.8745,102.0459,101.8654,102.0008,10922.0
2018-02-15 12:15:00,113.0,113.16,112.98,113.15,5220.0,101.9557,102.1,101.9376,102.091,5220.0
2018-02-15 12:20:00,113.13,113.16,112.96,112.96,4273.0,102.073,102.1,101.9196,101.9196,4273.0
2018-02-15 12:25:00,112.93,112.99,112.81,112.82,6645.0,101.8925,101.9466,101.7842,101.7933,6645.0
2018-02-15 12:30:00,112.74,112.86,112.7,112.86,3861.0,101.7211,101.8294,101.685,101.8294,3861.0
2018-02-15 12:35:00,112.86,112.87,112.75,112.81,3315.0,101.8294,101.8384,101.7301,101.7842,3315.0
2018-02-15 12:40:00,112.84,112.86,112.74,112.8,6553.0,101.8113,101.8294,101.7211,101.7752,6553.0
2018-02-15 12:45:00,112.74,112.85,112.69,112.72,3446.0,101.7211,101.8203,101.676,101.703,3446.0
2018-02-15 12:50:00,112.74,112.96,112.74,112.92,12670.0,101.7211,101.9196,101.7211,101.8835,12670.0
2018-02-15 12:55:00,112.93,113.08,112.86,113.08,6606.0,101.8925,102.0279,101.8294,102.0279,6606.0
2018-02-15 13:00:00,113.02,113.24,113.02,113.24,5889.0,101.9737,102.1722,101.9737,102.1722,5889.0
2018-02-15 13:05:00,113.23,113.24,112.89,113.07,3600.0,102.1632,102.1722,101.8564,102.0188,3600.0
2018-02-15 13:10:00,112.99,113.25,112.98,113.25,9081.0,101.9466,102.1812,101.9376,102.1812,9081.0
2018-02-15 13:15:00,113.27,113.33,113.21,113.24,5575.0,102.1993,102.2534,102.1451,102.1722,5575.0
2018-02-15 13:20:00,113.24,113.32,113.18,113.3,13569.0,102.1722,102.2444,102.1181,102.2263,13569.0
2018-02-15 13:25:00,113.3,113.3,113.07,113.09,6057.0,102.2263,102.2263,102.0188,102.0369,6057.0
2018-02-15 13:30:00,113.04,113.04,112.77,112.94,5361.0,101.9918,101.9918,101.7482,101.9015,5361.0
2018-02-15 13:35:00,112.96,113.06,112.89,112.92,15312.0,101.9196,102.0098,101.8564,101.8835,15312.0
2018-02-15 13:40:00,112.93,113.16,112.93,113.04,6601.0,101.8925,102.1,101.8925,101.9918,6601.0
2018-02-15 13:45:00,113.09,113.18,112.94,113.12,5972.0,102.0369,102.1181,101.9015,102.0639,5972.0
2018-02-15 13:50:00,113.09,113.26,113.07,113.25,8982.0,102.0369,102.1903,102.0188,102.1812,8982.0
2018-02-15 13:55:00,113.24,113.45,113.22,113.42,13310.0,102.1722,102.3617,102.1542,102.3346,13310.0
2018-02-15 14:00:00,113.44,113.6,113.33,113.59,9390.0,102.3527,102.497,102.2534,102.488,9390.0
2018-02-15 14:05:00,113.56,113.65,113.43,113.43,8533.0,102.4609,102.5421,102.3436,102.3436,8533.0
2018-02-15 14:10:00,113.49,113.62,113.36,113.43,9939.0,102.3978,102.5151,102.2805,102.3436,9939.0
2018-02-15 14:15:00,113.45,113.53,113.33,113.48,14451.0,102.3617,102.4339,102.2534,102.3888,14451.0
2018-02-15 14:20:00,113.49,113.58,113.38,113.57,9329.0,102.3978,102.479,102.2985,102.47,9329.0
2018-02-15 14:25:00,113.51,113.58,113.42,113.45,3544.0,102.4158,102.479,102.3346,102.3617,3544.0
2018-02-15 14:30:00,113.42,113.58,113.42,113.55,5854.0,102.3346,102.479,102.3346,102.4519,5854.0
2018-02-15 14:35:00,113.58,113.77,113.57,113.66,5025.0,102.479,102.6504,102.47,102.5512,5025.0
2018-02-15 14:40:00,113.69,113.86,113.61,113.84,12688.0,102.5782,102.7316,102.5061,102.7136,12688.0
2018-02-15 14:45:00,113.83,113.83,113.66,113.75,8600.0,102.7045,102.7045,102.5512,102.6324,8600.0
2018-02-15 14:50:00,113.77,113.84,113.66,113.7,7680.0,102.6504,102.7136,102.5512,102.5873,7680.0
2018-02-15 14:55:00,113.66,113.81,113.59,113.77,19337.0,102.5512,102.6865,102.488,102.6504,19337.0
2018-02-15 15:00:00,113.77,113.92,113.73,113.89,13527.0,102.6504,102.7858,102.6143,102.7587,13527.0
2018-02-15 15:05:00,113.9,113.93,113.79,113.8,17841.0,102.7677,102.7948,102.6685,102.6775,17841.0
2018-02-15 15:10:00,113.78,113.88,113.77,113.88,13068.0,102.6594,102.7497,102.6504,102.7497,13068.0
2018-02-15 15:15:00,113.89,114.18,113.88,114.14,19807.0,102.7587,103.0203,102.7497,102.9843,19807.0
2018-02-15 15:20:00,114.14,114.17,114.08,114.11,12822.0,102.9843,103.0113,102.9301,102.9572,12822.0
2018-02-15 15:25:00,114.11,114.18,114.07,114.09,13080.0,102.9572,103.0203,102.9211,102.9391,13080.0
2018-02-15 15:30:00,114.09,114.13,113.97,113.98,33561.0,102.9391,102.9752,102.8309,102.8399,33561.0
2018-02-15 15:35:00,113.97,114.14,113.83,114.13,46636.0,102.8309,102.9843,102.7045,102.9752,46636.0
2018-02-15 15:40:00,114.14,114.27,114.13,114.18,49738.0,102.9843,103.1015,102.9752,103.0203,49738.0
2018-02-15 15:45:00,114.17,114.26,114.16,114.24,66704.0,103.0113,103.0925,103.0023,103.0745,66704.0
2018-02-15 15:50:00,114.24,114.42,114.22,114.36,73151.0,103.0745,103.2369,103.0564,103.1827,73151.0
2018-02-15 15:55:00,114.36,114.65,114.32,114.61,153687.0,103.1827,103.4444,103.1467,103.4083,153687.0
2018-02-16 09:30:00,114.36,114.58,113.8,113.93,58277.0,103.1827,103.3812,102.6775,102.7948,58277.0
2018-02-16 09:35:00,113.9,114.59,113.9,114.47,14496.0,102.7677,103.3903,102.7677,103.282,14496.0
2018-02-16 09:40:00,114.38,114.44,113.91,114.04,120571.0,103.2008,103.2549,102.7767,102.894,120571.0
2018-02-16 09:45:00,113.92,114.14,113.6,114.01,97614.0,102.7858,102.9843,102.497,102.867,97614.0
2018-02-16 09:50:00,114.06,114.1,113.84,113.86,18309.0,102.9121,102.9482,102.7136,102.7316,18309.0
2018-02-16 09:55:00,113.84,113.96,113.69,113.75,18546.0,102.7136,102.8218,102.5782,102.6324,18546.0
2018-02-16 10:00:00,113.75,113.78,113.2,113.58,26332.0,102.6324,102.6594,102.1361,102.479,26332.0
2018-02-16 10:05:00,113.47,113.62,113.21,113.59,12902.0,102.3797,102.5151,102.1451,102.488,12902.0
2018-02-16 10:10:00,113.66,114.0,113.33,114.0,30168.0,102.5512,102.8579,102.2534,102.8579,30168.0
2018-02-16 10:15:00,113.95,114.02,113.69,113.81,13619.0,102.8128,102.876,102.5782,102.6865,13619.0
2018-02-16 10:20:00,113.84,113.89,113.65,113.75,15949.0,102.7136,102.7587,102.5421,102.6324,15949.0
2018-02-16 10:25:00,113.79,113.92,113.76,113.9,8756.0,102.6685,102.7858,102.6414,102.7677,8756.0
2018-02-16 10:30:00,113.8,113.98,113.75,113.93,12344.0,102.6775,102.8399,102.6324,102.7948,12344.0
2018-02-16 10:35:00,113.97,113.97,113.76,113.78,12273.0,102.8309,102.8309,102.6414,102.6594,12273.0
2018-02-16 10:40:00,113.81,113.96,113.75,113.96,10751.0,102.6865,102.8218,102.6324,102.8218,10751.0
2018-02-16 10:45:00,113.88,114.13,113.82,113.92,13147.0,102.7497,102.9752,102.6955,102.7858,13147.0
2018-02-16 10:50:00,113.89,114.14,113.82,114.08,11991.0,102.7587,102.9843,102.6955,102.9301,11991.0
2018-02-16 10:55:00,114.06,114.06,113.72,113.89,16129.0,102.9121,102.9121,102.6053,102.7587,16129.0
2018-02-16 11:00:00,113.95,114.02,113.85,113.96,27085.0,102.8128,102.876,102.7226,102.8218,27085.0
2018-02-16 11:05:00,113.91,113.98,113.77,113.98,14862.0,102.7767,102.8399,102.6504,102.8399,14862.0
2018-02-16 11:10:00,114.03,114.17,114.01,114.07,7103.0,102.885,103.0113,102.867,102.9211,7103.0
2018-02-16 11:15:00,114.06,114.14,113.99,114.08,10581.0,102.9121,102.9843,102.8489,102.9301,10581.0
2018-02-16 11:20:00,114.03,114.06,113.86,114.01,7523.0,102.885,102.9121,102.7316,102.867,7523.0
2018-02-16 11:25:00,113.99,114.03,113.85,113.88,6995.0,102.8489,102.885,102.7226,102.7497,6995.0
2018-02-16 11:30:00,113.88,113.98,113.84,113.89,7315.0,102.7497,102.8399,102.7136,102.7587,7315.0
2018-02-16 11:35:00,113.84,113.98,113.84,113.98,6999.0,102.7136,102.8399,102.7136,102.8399,6999.0
2018-02-16 11:40:00,114.0,114.23,114.0,114.12,7774.0,102.8579,103.0655,102.8579,102.9662,7774.0
2018-02-16 11:45:00,114.07,114.37,114.07,114.37,8264.0,102.9211,103.1918,102.9211,103.1918,8264.0
2018-02-16 11:50:00,114.38,114.59,114.3,114.45,49136.0,103.2008,103.3903,103.1286,103.264,49136.0
2018-02-16 11:55:00,114.45,114.47,114.3,114.37,27188.0,103.264,103.282,103.1286,103.1918,27188.0
2018-02-16 12:00:00,114.32,114.4,114.15,114.31,11592.0,103.1467,103.2188,102.9933,103.1376,11592.0
2018-02-16 12:05:00,114.26,114.42,114.16,114.2,9339.0,103.0925,103.2369,103.0023,103.0384,9339.0
2018-02-16 12:10:00,114.2,114.22,113.66,113.69,19392.0,103.0384,103.0564,102.5512,102.5782,19392.0
2018-02-16 12:15:00,113.63,113.72,113.52,113.53,10517.0,102.5241,102.6053,102.4248,102.4339,10517.0
2018-02-16 12:20:00,113.56,113.56,113.28,113.3,21838.0,102.4609,102.4609,102.2083,102.2263,21838.0
2018-02-16 12:25:00,113.31,113.47,113.31,113.43,6814.0,102.2354,102.3797,102.2354,102.3436,6814.0
2018-02-16 12:30:00,113.51,113.68,113.45,113.64,7784.0,102.4158,102.5692,102.3617,102.5331,7784.0
2018-02-16 12:35:00,113.6,113.71,113.54,113.62,5700.0,102.497,102.5963,102.4429,102.5151,5700.0
2018-02-16 12:40:00,113.59,113.61,113.45,113.48,10214.0,102.488,102.5061,102.3617,102.3888,10214.0
2018-02-16 12:45:00,113.43,113.5,113.36,113.36,7621.0,102.3436,102.4068,102.2805,102.2805,7621.0
2018-02-16 12:50:00,113.4,113.41,112.98,113.24,8437.0,102.3166,102.3256,101.9376,102.1722,8437.0
2018-02-16 12:55:00,113.13,113.31,113.0,113.28,4733.0,102.073,102.2354,101.9557,102.2083,4733.0
2018-02-16 13:00:00,113.3,113.48,113.25,113.34,4000.0,102.2263,102.3888,102.1812,102.2624,4000.0
2018-02-16 13:05:00,113.26,113.42,113.15,113.35,4754.0,102.1903,102.3346,102.091,102.2715,4754.0
2018-02-16 13:10:00,113.24,113.36,113.15,113.23,5400.0,102.1722,102.2805,102.091,102.1632,5400.0
2018-02-16 13:15:00,113.27,113.41,113.11,113.18,6511.0,102.1993,102.3256,102.0549,102.1181,6511.0
2018-02-16 13:20:00,113.16,113.34,113.09,113.19,4506.0,102.1,102.2624,102.0369,102.1271,4506.0
2018-02-16 13:25:00,113.23,113.24,112.9,112.96,4953.0,102.1632,102.1722,101.8654,101.9196,4953.0
2018-02-16 13:30:00,112.95,113.18,112.75,113.12,9073.0,101.9106,102.1181,101.7301,102.0639,9073.0
2018-02-16 13:35:00,113.24,113.37,113.14,113.34,7500.0,102.1722,102.2895,102.082,102.2624,7500.0
2018-02-16 13:40:00,113.23,113.43,113.18,113.38,5031.0,102.1632,102.3436,102.1181,102.2985,5031.0
2018-02-16 13:45:00,113.32,113.47,113.12,113.19,5983.0,102.2444,102.3797,102.0639,102.1271,5983.0
2018-02-16 13:50:00,113.15,113.17,112.9,112.92,8618.0,102.091,102.1091,101.8654,101.8835,8618.0
2018-02-16 13:55:00,112.91,113.01,112.86,112.96,5033.0,101.8745,101.9647,101.8294,101.9196,5033.0
2018-02-16 14:00:00,112.94,113.07,112.76,112.79,6005.0,101.9015,102.0188,101.7391,101.7662,6005.0
2018-02-16 14:05:00,112.82,112.91,112.65,112.69,7873.0,101.7933,101.8745,101.6399,101.676,7873.0
2018-02-16 14:10:00,112.72,112.78,112.41,112.44,12827.0,101.703,101.7572,101.4233,101.4504,12827.0
2018-02-16 14:15:00,112.42,112.57,112.17,112.4,13802.0,101.4324,101.5677,101.2068,101.4143,13802.0
2018-02-16 14:20:00,112.35,112.38,112.01,112.15,12965.0,101.3692,101.3963,101.0624,101.1887,12965.0
2018-02-16 14:25:00,112.1,112.27,111.96,112.25,12408.0,101.1436,101.297,101.0173,101.279,12408.0
2018-02-16 14:30:00,112.2,112.5,112.12,112.49,5177.0,101.2339,101.5045,101.1617,101.4955,5177.0
2018-02-16 14:35:00,112.46,112.49,112.33,112.42,7417.0,101.4684,101.4955,101.3512,101.4324,7417.0
2018-02-16 14:40:00,112.48,112.48,112.13,112.13,11103.0,101.4865,101.4865,101.1707,101.1707,11103.0
2018-02-16 14:45:00,112.16,112.39,112.1,112.32,6580.0,101.1978,101.4053,101.1436,101.3421,6580.0
2018-02-16 14:50:00,112.31,112.38,112.19,112.38,10110.0,101.3331,101.3963,101.2248,101.3963,10110.0
2018-02-16 14:55:00,112.38,112.73,112.38,112.73,9942.0,101.3963,101.7121,101.3963,101.7121,9942.0
2018-02-16 15:00:00,112.65,112.68,112.46,112.46,8238.0,101.6399,101.6669,101.4684,101.4684,8238.0
2018-02-16 15:05:00,112.55,112.75,112.47,112.7,9373.0,101.5497,101.7301,101.4775,101.685,9373.0
2018-02-16 15:10:00,112.73,112.74,112.49,112.52,8377.0,101.7121,101.7211,101.4955,101.5226,8377.0
2018-02-16 15:15:00,112.52,112.55,112.43,112.51,9082.0,101.5226,101.5497,101.4414,101.5136,9082.0
2018-02-16 15:20:00,112.5,112.55,112.31,112.36,9065.0,101.5045,101.5497,101.3331,101.3782,9065.0
2018-02-16 15:25:00,112.32,112.38,112.16,112.19,11865.0,101.3421,101.3963,101.1978,101.2248,11865.0
2018-02-16 15:30:00,112.18,112.29,112.09,112.15,16220.0,101.2158,101.3151,101.1346,101.1887,16220.0
2018-02-16 15:35:00,112.13,112.4,112.06,112.39,22718.0,101.1707,101.4143,101.1075,101.4053,22718.0
2018-02-16 15:40:00,112.38,112.48,112.35,112.39,16914.0,101.3963,101.4865,101.3692,101.4053,16914.0
2018-02-16 15:45:00,112.42,112.95,112.37,112.85,29572.0,101.4324,101.9106,101.3872,101.8203,29572.0
2018-02-16 15:50:00,112.88,112.91,112.59,112.6,29096.0,101.8474,101.8745,101.5857,101.5948,29096.0
2018-02-16 15:55:00,112.62,112.67,112.23,112.26,76840.0,101.6128,101.6579,101.2609,101.288,76840.0
2018-02-20 09:30:00,112.0,113.4,112.0,113.38,57144.0,101.0534,102.3166,101.0534,102.2985,57144.0
2018-02-20 09:35:00,113.2,113.72,112.82,113.2,16489.0,102.1361,102.6053,101.7933,102.1361,16489.0
2018-02-20 09:40:00,113.18,113.74,112.96,113.59,15446.0,102.1181,102.6233,101.9196,102.488,15446.0
2018-02-20 09:45:00,113.56,113.93,113.36,113.91,13468.0,102.4609,102.7948,102.2805,102.7767,13468.0
2018-02-20 09:50:00,113.98,113.99,113.65,113.75,9349.0,102.8399,102.8489,102.5421,102.6324,9349.0
2018-02-20 09:55:00,113.75,113.8,113.43,113.54,6858.0,102.6324,102.6775,102.3436,102.4429,6858.0
2018-02-20 10:00:00,113.45,113.5,113.07,113.3,9220.0,102.3617,102.4068,102.0188,102.2263,9220.0
2018-02-20 10:05:00,113.32,113.4,112.94,113.07,6105.0,102.2444,102.3166,101.9015,102.0188,6105.0
2018-02-20 10:10:00,113.19,113.19,112.87,112.88,7971.0,102.1271,102.1271,101.8384,101.8474,7971.0
2018-02-20 10:15:00,112.91,113.66,112.66,113.64,22190.0,101.8745,102.5512,101.6489,102.5331,22190.0
2018-02-20 10:20:00,113.76,113.98,113.66,113.89,25298.0,102.6414,102.8399,102.5512,102.7587,25298.0
2018-02-20 10:25:00,113.88,113.98,113.67,113.75,16280.0,102.7497,102.8399,102.5602,102.6324,16280.0
2018-02-20 10:30:00,113.7,113.94,113.7,113.91,18594.0,102.5873,102.8038,102.5873,102.7767,18594.0
2018-02-20 10:35:00,113.86,113.96,113.59,113.66,22682.0,102.7316,102.8218,102.488,102.5512,22682.0
2018-02-20 10:40:00,113.74,113.98,113.68,113.95,12016.0,102.6233,102.8399,102.5692,102.8128,12016.0
2018-02-20 10:45:00,113.97,114.4,113.95,114.26,21520.0,102.8309,103.2188,102.8128,103.0925,21520.0
2018-02-20 10:50:00,114.29,114.5,114.11,114.5,23738.0,103.1196,103.3091,102.9572,103.3091,23738.0
2018-02-20 10:55:00,114.45,114.65,114.25,114.43,16085.0,103.264,103.4444,103.0835,103.2459,16085.0
2018-02-20 11:00:00,114.47,114.71,114.29,114.7,7375.0,103.282,103.4985,103.1196,103.4895,7375.0
2018-02-20 11:05:00,114.68,114.94,114.56,114.86,17759.0,103.4715,103.7061,103.3632,103.6339,17759.0
2018-02-20 11:10:00,114.91,115.16,114.85,114.96,20849.0,103.679,103.9046,103.6249,103.7241,20849.0
2018-02-20 11:15:00,114.89,114.94,114.7,114.8,12433.0,103.6609,103.7061,103.4895,103.5797,12433.0
2018-02-20 11:20:00,114.85,115.03,114.76,114.88,16077.0,103.6249,103.7873,103.5437,103.6519,16077.0
2018-02-20 11:25:00,114.85,114.95,114.7,114.89,9023.0,103.6249,103.7151,103.4895,103.6609,9023.0
2018-02-20 11:30:00,114.95,115.0,114.66,114.9,10234.0,103.7151,103.7602,103.4534,103.67,10234.0
2018-02-20 11:35:00,114.92,115.13,114.86,114.86,9563.0,103.688,103.8775,103.6339,103.6339,9563.0
2018-02-20 11:40:00,114.83,115.18,114.78,115.15,10371.0,103.6068,103.9226,103.5617,103.8955,10371.0
2018-02-20 11:45:00,115.15,115.18,115.0,115.02,6124.0,103.8955,103.9226,103.7602,103.7782,6124.0
2018-02-20 11:50:00,115.04,115.23,114.92,115.06,9316.0,103.7963,103.9677,103.688,103.8143,9316.0
2018-02-20 11:55:00,115.1,115.15,114.91,115.14,6238.0,103.8504,103.8955,103.679,103.8865,6238.0
2018-02-20 12:00:00,115.11,115.25,115.04,115.19,11878.0,103.8594,103.9858,103.7963,103.9316,11878.0
2018-02-20 12:05:00,115.15,115.29,115.1,115.25,27165.0,103.8955,104.0219,103.8504,103.9858,27165.0
2018-02-20 12:10:00,115.16,115.23,115.1,115.16,11070.0,103.9046,103.9677,103.8504,103.9046,11070.0
2018-02-20 12:15:00,115.2,115.39,115.18,115.23,6930.0,103.9406,104.1121,103.9226,103.9677,6930.0
2018-02-20 12:20:00,115.17,115.28,115.15,115.23,6178.0,103.9136,104.0128,103.8955,103.9677,6178.0
2018-02-20 12:25:00,115.22,115.25,115.15,115.18,4485.0,103.9587,103.9858,103.8955,103.9226,4485.0
2018-02-20 12:30:00,115.18,115.34,115.1,115.28,11227.0,103.9226,104.067,103.8504,104.0128,11227.0
2018-02-20 12:35:00,115.3,115.35,115.14,115.19,3629.0,104.0309,104.076,103.8865,103.9316,3629.0
2018-02-20 12:40:00,115.19,115.23,115.07,115.11,4960.0,103.9316,103.9677,103.8234,103.8594,4960.0
2018-02-20 12:45:00,115.12,115.26,115.11,115.16,3530.0,103.8685,103.9948,103.8594,103.9046,3530.0
2018-02-20 12:50:00,115.21,115.31,115.1,115.21,4729.0,103.9497,104.0399,103.8504,103.9497,4729.0
2018-02-20 12:55:00,115.18,115.28,115.11,115.11,5599.0,103.9226,104.0128,103.8594,103.8594,5599.0
2018-02-20 13:00:00,115.1,115.21,115.02,115.04,4159.0,103.8504,103.9497,103.7782,103.7963,4159.0
2018-02-20 13:05:00,115.0,115.0,114.79,114.85,6019.0,103.7602,103.7602,103.5707,103.6249,6019.0
2018-02-20 13:10:00,114.8,114.95,114.7,114.92,21771.0,103.5797,103.7151,103.4895,103.688,21771.0
2018-02-20 13:15:00,114.88,114.98,114.87,114.93,3896.0,103.6519,103.7422,103.6429,103.697,3896.0
2018-02-20 13:20:00,114.93,114.95,114.77,114.9,4555.0,103.697,103.7151,103.5527,103.67,4555.0
2018-02-20 13:25:00,114.9,114.9,114.74,114.8,4901.0,103.67,103.67,103.5256,103.5797,4901.0
2018-02-20 13:30:00,114.75,114.92,114.71,114.89,2600.0,103.5346,103.688,103.4985,103.6609,2600.0
2018-02-20 13:35:00,114.88,114.92,114.83,114.9,3206.0,103.6519,103.688,103.6068,103.67,3206.0
2018-02-20 13:40:00,114.84,114.89,114.7,114.7,5066.0,103.6158,103.6609,103.4895,103.4895,5066.0
2018-02-20 13:45:00,114.78,114.92,114.72,114.84,10470.0,103.5617,103.688,103.5076,103.6158,10470.0
2018-02-20 13:50:00,114.93,115.08,114.88,115.08,4781.0,103.697,103.8324,103.6519,103.8324,4781.0
2018-02-20 13:55:00,115.03,115.09,114.89,115.09,7940.0,103.7873,103.8414,103.6609,103.8414,7940.0
2018-02-20 14:00:00,115.07,115.17,115.04,115.04,6916.0,103.8234,103.9136,103.7963,103.7963,6916.0
2018-02-20 14:05:00,115.04,115.08,114.84,114.88,7439.0,103.7963,103.8324,103.6158,103.6519,7439.0
2018-02-20 14:10:00,114.88,114.92,114.68,114.78,16498.0,103.6519,103.688,103.4715,103.5617,16498.0
2018-02-20 14:15:00,114.73,114.86,114.53,114.53,5735.0,103.5166,103.6339,103.3361,103.3361,5735.0
2018-02-20 14:20:00,114.61,114.9,114.56,114.86,10521.0,103.4083,103.67,103.3632,103.6339,10521.0
2018-02-20 14:25:00,114.86,115.07,114.86,114.87,3151.0,103.6339,103.8234,103.6339,103.6429,3151.0
2018-02-20 14:30:00,114.88,115.06,114.87,115.0,8280.0,103.6519,103.8143,103.6429,103.7602,8280.0
2018-02-20 14:35:00,114.96,115.07,114.87,115.07,3702.0,103.7241,103.8234,103.6429,103.8234,3702.0
2018-02-20 14:40:00,115.05,115.05,114.9,115.03,5251.0,103.8053,103.8053,103.67,103.7873,5251.0
2018-02-20 14:45:00,115.02,115.07,114.8,114.94,6283.0,103.7782,103.8234,103.5797,103.7061,6283.0
2018-02-20 14:50:00,114.94,114.96,114.69,114.7,8698.0,103.7061,103.7241,103.4805,103.4895,8698.0
2018-02-20 14:55:00,114.68,114.74,114.63,114.67,5409.0,103.4715,103.5256,103.4264,103.4624,5409.0
2018-02-20 15:00:00,114.65,114.79,114.65,114.74,7839.0,103.4444,103.5707,103.4444,103.5256,7839.0
2018-02-20 15:05:00,114.71,114.81,114.37,114.37,17128.0,103.4985,103.5888,103.1918,103.1918,17128.0
2018-02-20 15:10:00,114.35,114.45,114.26,114.3,10037.0,103.1737,103.264,103.0925,103.1286,10037.0
2018-02-20 15:15:00,114.31,114.42,114.24,114.31,7055.0,103.1376,103.2369,103.0745,103.1376,7055.0
2018-02-20 15:20:00,114.3,114.31,114.0,114.3,18855.0,103.1286,103.1376,102.8579,103.1286,18855.0
2018-02-20 15:25:00,114.25,114.36,114.17,114.36,6538.0,103.0835,103.1827,103.0113,103.1827,6538.0
2018-02-20 15:30:00,114.35,114.57,114.32,114.57,13054.0,103.1737,103.3722,103.1467,103.3722,13054.0
2018-02-20 15:35:00,114.55,114.68,114.46,114.59,20359.0,103.3542,103.4715,103.273,103.3903,20359.0
2018-02-20 15:40:00,114.52,114.59,114.39,114.42,14642.0,103.3271,103.3903,103.2098,103.2369,14642.0
2018-02-20 15:45:00,114.42,114.86,114.35,114.86,28982.0,103.2369,103.6339,103.1737,103.6339,28982.0
2018-02-20 15:50:00,114.82,114.89,114.65,114.78,21982.0,103.5978,103.6609,103.4444,103.5617,21982.0
2018-02-20 15:55:00,114.77,114.81,114.54,114.56,34353.0,103.5527,103.5888,103.3452,103.3632,34353.0
2018-02-21 09:30:00,115.51,116.47,115.17,116.2,68446.0,104.2204,105.0865,103.9136,104.8429,68446.0
2018-02-21 09:35:00,116.1,116.1,115.39,115.65,17535.0,104.7527,104.7527,104.1121,104.3467,17535.0
2018-02-21 09:40:00,115.59,115.98,115.32,115.77,16362.0,104.2925,104.6444,104.0489,104.4549,16362.0
2018-02-21 09:45:00,115.85,116.5,115.71,116.13,18394.0,104.5271,105.1136,104.4008,104.7798,18394.0
2018-02-21 09:50:00,116.0,116.25,115.84,116.11,28641.0,104.6625,104.888,104.5181,104.7617,28641.0
2018-02-21 09:55:00,116.04,116.04,115.49,115.63,15535.0,104.6985,104.6985,104.2023,104.3286,15535.0
2018-02-21 10:00:00,115.64,115.72,115.19,115.3,15976.0,104.3376,104.4098,103.9316,104.0309,15976.0
2018-02-21 10:05:00,115.3,115.61,115.21,115.53,12916.0,104.0309,104.3106,103.9497,104.2384,12916.0
2018-02-21 10:10:00,115.54,115.67,115.25,115.32,16972.0,104.2474,104.3647,103.9858,104.0489,16972.0
2018-02-21 10:15:00,115.32,115.58,115.19,115.55,6392.0,104.0489,104.2835,103.9316,104.2564,6392.0
2018-02-21 10:20:00,115.55,115.56,115.37,115.37,3477.0,104.2564,104.2655,104.094,104.094,3477.0
2018-02-21 10:25:00,115.18,115.33,114.86,114.92,16965.0,103.9226,104.0579,103.6339,103.688,16965.0
2018-02-21 10:30:00,114.93,114.95,114.51,114.54,14677.0,103.697,103.7151,103.3181,103.3452,14677.0
2018-02-21 10:35:00,114.52,114.77,114.44,114.63,14378.0,103.3271,103.5527,103.2549,103.4264,14378.0
2018-02-21 10:40:00,114.58,114.71,114.54,114.67,10081.0,103.3812,103.4985,103.3452,103.4624,10081.0
2018-02-21 10:45:00,114.67,114.69,114.43,114.43,5710.0,103.4624,103.4805,103.2459,103.2459,5710.0
2018-02-21 10:50:00,114.5,114.5,114.01,114.01,29727.0,103.3091,103.3091,102.867,102.867,29727.0
2018-02-21 10:55:00,114.03,114.16,113.63,113.68,42016.0,102.885,103.0023,102.5241,102.5692,42016.0
2018-02-21 11:00:00,113.72,114.44,113.7,114.38,13740.0,102.6053,103.2549,102.5873,103.2008,13740.0
2018-02-21 11:05:00,114.4,114.51,114.26,114.26,9711.0,103.2188,103.3181,103.0925,103.0925,9711.0
2018-02-21 11:10:00,114.2,114.24,113.84,113.84,15806.0,103.0384,103.0745,102.7136,102.7136,15806.0
2018-02-21 11:15:00,113.96,114.01,113.82,113.83,8066.0,102.8218,102.867,102.6955,102.7045,8066.0
2018-02-21 11:20:00,113.9,113.95,113.68,113.79,13094.0,102.7677,102.8128,102.5692,102.6685,13094.0
2018-02-21 11:25:00,113.77,114.18,113.76,113.98,12316.0,102.6504,103.0203,102.6414,102.8399,12316.0
2018-02-21 11:30:00,114.01,114.26,114.01,114.18,8375.0,102.867,103.0925,102.867,103.0203,8375.0
2018-02-21 11:35:00,114.13,114.14,113.95,113.98,13522.0,102.9752,102.9843,102.8128,102.8399,13522.0
2018-02-21 11:40:00,114.01,114.13,113.94,114.02,6619.0,102.867,102.9752,102.8038,102.876,6619.0
2018-02-21 11:45:00,114.02,114.25,114.02,114.25,3053.0,102.876,103.0835,102.876,103.0835,3053.0
2018-02-21 11:50:00,114.22,114.3,114.13,114.16,7329.0,103.0564,103.1286,102.9752,103.0023,7329.0
2018-02-21 11:55:00,114.16,114.23,114.07,114.09,3653.0,103.0023,103.0655,102.9211,102.9391,3653.0
2018-02-21 12:00:00,114.0,114.14,113.96,114.01,7724.0,102.8579,102.9843,102.8218,102.867,7724.0
2018-02-21 12:05:00,114.04,114.29,114.03,114.16,6957.0,102.894,103.1196,102.885,103.0023,6957.0
2018-02-21 12:10:00,114.12,114.32,114.08,114.08,5935.0,102.9662,103.1467,102.9301,102.9301,5935.0
2018-02-21 12:15:00,114.12,114.16,114.01,114.11,6850.0,102.9662,103.0023,102.867,102.9572,6850.0
2018-02-21 12:20:00,114.11,114.11,113.75,113.75,5149.0,102.9572,102.9572,102.6324,102.6324,5149.0
2018-02-21 12:25:00,113.8,113.93,113.75,113.93,4471.0,102.6775,102.7948,102.6324,102.7948,4471.0
2018-02-21 12:30:00,113.92,113.97,113.9,113.93,1832.0,102.7858,102.8309,102.7677,102.7948,1832.0
2018-02-21 12:35:00,113.94,113.96,113.87,113.94,6393.0,102.8038,102.8218,102.7406,102.8038,6393.0
2018-02-21 12:40:00,113.94,113.97,113.87,113.96,4300.0,102.8038,102.8309,102.7406,102.8218,4300.0
2018-02-21 12:45:00,113.91,113.96,113.83,113.92,3107.0,102.7767,102.8218,102.7045,102.7858,3107.0
2018-02-21 12:50:00,113.92,114.16,113.92,114.16,5640.0,102.7858,103.0023,102.7858,103.0023,5640.0
2018-02-21 12:55:00,114.13,114.15,114.05,114.05,5179.0,102.9752,102.9933,102.903,102.903,5179.0
2018-02-21 13:00:00,114.08,114.11,113.94,113.98,12667.0,102.9301,102.9572,102.8038,102.8399,12667.0
2018-02-21 13:05:00,114.02,114.17,113.91,114.17,10368.0,102.876,103.0113,102.7767,103.0113,10368.0
2018-02-21 13:10:00,114.19,114.41,114.18,114.41,3355.0,103.0294,103.2279,103.0203,103.2279,3355.0
2018-02-21 13:15:00,114.38,114.64,114.33,114.56,19889.0,103.2008,103.4354,103.1557,103.3632,19889.0
2018-02-21 13:20:00,114.55,114.58,114.38,114.46,6423.0,103.3542,103.3812,103.2008,103.273,6423.0
2018-02-21 13:25:00,114.39,114.58,114.39,114.51,3600.0,103.2098,103.3812,103.2098,103.3181,3600.0
2018-02-21 13:30:00,114.51,114.56,114.42,114.42,3100.0,103.3181,103.3632,103.2369,103.2369,3100.0
2018-02-21 13:35:00,114.47,114.47,114.3,114.31,3570.0,103.282,103.282,103.1286,103.1376,3570.0
2018-02-21 13:40:00,114.27,114.34,114.24,114.34,3627.0,103.1015,103.1647,103.0745,103.1647,3627.0
2018-02-21 13:45:00,114.35,114.64,114.34,114.56,5600.0,103.1737,103.4354,103.1647,103.3632,5600.0
2018-02-21 13:50:00,114.53,114.62,114.5,114.52,1524.0,103.3361,103.4173,103.3091,103.3271,1524.0
2018-02-21 13:55:00,114.42,114.46,114.28,114.31,6200.0,103.2369,103.273,103.1106,103.1376,6200.0
2018-02-21 14:00:00,114.3,114.66,114.15,114.58,11240.0,103.1286,103.4534,102.9933,103.3812,11240.0
2018-02-21 14:05:00,114.61,114.87,114.47,114.73,13531.0,103.4083,103.6429,103.282,103.5166,13531.0
2018-02-21 14:10:00,114.81,114.97,114.67,114.68,9219.0,103.5888,103.7331,103.4624,103.4715,9219.0
2018-02-21 14:15:00,114.75,114.97,114.75,114.96,10899.0,103.5346,103.7331,103.5346,103.7241,10899.0
2018-02-21 14:20:00,114.91,114.98,114.77,114.88,10748.0,103.679,103.7422,103.5527,103.6519,10748.0
2018-02-21 14:25:00,114.92,115.1,114.77,114.77,8383.0,103.688,103.8504,103.5527,103.5527,8383.0
2018-02-21 14:30:00,114.75,114.79,114.57,114.66,7552.0,103.5346,103.5707,103.3722,103.4534,7552.0
2018-02-21 14:35:00,114.71,114.78,114.57,114.7,6623.0,103.4985,103.5617,103.3722,103.4895,6623.0
2018-02-21 14:40:00,114.69,114.85,114.62,114.82,8992.0,103.4805,103.6249,103.4173,103.5978,8992.0
2018-02-21 14:45:00,114.74,114.8,114.43,114.43,6232.0,103.5256,103.5797,103.2459,103.2459,6232.0
2018-02-21 14:50:00,114.4,114.55,114.18,114.31,8970.0,103.2188,103.3542,103.0203,103.1376,8970.0
2018-02-21 14:55:00,114.38,114.55,114.34,114.38,9638.0,103.2008,103.3542,103.1647,103.2008,9638.0
2018-02-21 15:00:00,114.38,114.39,113.95,114.05,12442.0,103.2008,103.2098,102.8128,102.903,12442.0
2018-02-21 15:05:00,114.04,114.18,113.88,113.98,11053.0,102.894,103.0203,102.7497,102.8399,11053.0
2018-02-21 15:10:00,113.95,114.02,113.74,113.92,9180.0,102.8128,102.876,102.6233,102.7858,9180.0
2018-02-21 15:15:00,113.85,114.04,113.76,113.96,10710.0,102.7226,102.894,102.6414,102.8218,10710.0
2018-02-21 15:20:00,113.98,114.14,113.86,113.95,7694.0,102.8399,102.9843,102.7316,102.8128,7694.0
2018-02-21 15:25:00,113.94,114.31,113.85,114.24,14191.0,102.8038,103.1376,102.7226,103.0745,14191.0
2018-02-21 15:30:00,114.22,114.44,114.16,114.21,11709.0,103.0564,103.2549,103.0023,103.0474,11709.0
2018-02-21 15:35:00,114.24,114.28,114.0,114.0,14061.0,103.0745,103.1106,102.8579,102.8579,14061.0
2018-02-21 15:40:00,114.0,114.0,113.58,113.63,18359.0,102.8579,102.8579,102.479,102.5241,18359.0
2018-02-21 15:45:00,113.63,113.85,113.41,113.47,35614.0,102.5241,102.7226,102.3256,102.3797,35614.0
2018-02-21 15:50:00,113.47,113.67,113.29,113.42,36105.0,102.3797,102.5602,102.2173,102.3346,36105.0
2018-02-21 15:55:00,113.43,113.46,112.87,112.93,160516.0,102.3436,102.3707,101.8384,101.8925,160516.0
2018-02-22 09:30:00,113.88,114.37,113.67,113.79,41559.0,102.7497,103.1918,102.5602,102.6685,41559.0
2018-02-22 09:35:00,113.8,113.91,113.15,113.44,13863.0,102.6775,102.7767,102.091,102.3527,13863.0
2018-02-22 09:40:00,113.44,114.06,113.43,114.05,8896.0,102.3527,102.9121,102.3436,102.903,8896.0
2018-02-22 09:45:00,114.09,114.2,113.87,113.88,7730.0,102.9391,103.0384,102.7406,102.7497,7730.0
2018-02-22 09:50:00,113.91,113.95,113.63,113.69,7510.0,102.7767,102.8128,102.5241,102.5782,7510.0
2018-02-22 09:55:00,113.6,114.04,113.56,114.04,16043.0,102.497,102.894,102.4609,102.894,16043.0
2018-02-22 10:00:00,114.04,114.19,113.79,113.99,12987.0,102.894,103.0294,102.6685,102.8489,12987.0
2018-02-22 10:05:00,114.01,114.05,113.7,113.72,15354.0,102.867,102.903,102.5873,102.6053,15354.0
2018-02-22 10:10:00,113.74,113.93,113.53,113.6,18992.0,102.6233,102.7948,102.4339,102.497,18992.0
2018-02-22 10:15:00,113.55,113.78,113.45,113.45,11912.0,102.4519,102.6594,102.3617,102.3617,11912.0
2018-02-22 10:20:00,113.47,113.9,113.46,113.85,8381.0,102.3797,102.7677,102.3707,102.7226,8381.0
2018-02-22 10:25:00,113.79,113.99,113.77,113.92,9531.0,102.6685,102.8489,102.6504,102.7858,9531.0
2018-02-22 10:30:00,113.94,113.94,113.73,113.73,6006.0,102.8038,102.8038,102.6143,102.6143,6006.0
2018-02-22 10:35:00,113.83,114.12,113.79,114.1,16551.0,102.7045,102.9662,102.6685,102.9482,16551.0
2018-02-22 10:40:00,114.13,114.14,113.93,114.03,5208.0,102.9752,102.9843,102.7948,102.885,5208.0
2018-02-22 10:45:00,114.11,114.34,114.06,114.15,6840.0,102.9572,103.1647,102.9121,102.9933,6840.0
2018-02-22 10:50:00,114.19,114.33,114.03,114.08,8142.0,103.0294,103.1557,102.885,102.9301,8142.0
2018-02-22 10:55:00,114.11,114.28,114.03,114.06,9653.0,102.9572,103.1106,102.885,102.9121,9653.0
2018-02-22 11:00:00,114.1,114.46,114.0,114.42,16224.0,102.9482,103.273,102.8579,103.2369,16224.0
2018-02-22 11:05:00,114.4,114.56,114.35,114.35,4371.0,103.2188,103.3632,103.1737,103.1737,4371.0
2018-02-22 11:10:00,114.35,114.38,114.11,114.19,3400.0,103.1737,103.2008,102.9572,103.0294,3400.0
2018-02-22 11:15:00,114.14,114.29,114.11,114.17,8517.0,102.9843,103.1196,102.9572,103.0113,8517.0
2018-02-22 11:20:00,114.12,114.34,114.12,114.24,6715.0,102.9662,103.1647,102.9662,103.0745,6715.0
2018-02-22 11:25:00,114.2,114.34,114.13,114.25,9618.0,103.0384,103.1647,102.9752,103.0835,9618.0
2018-02-22 11:30:00,114.22,114.28,114.2,114.28,5465.0,103.0564,103.1106,103.0384,103.1106,5465.0
2018-02-22 11:35:00,114.2,114.44,114.13,114.44,9860.0,103.0384,103.2549,102.9752,103.2549,9860.0
2018-02-22 11:40:00,114.49,114.54,114.41,114.41,7382.0,103.3,103.3452,103.2279,103.2279,7382.0
2018-02-22 11:45:00,114.43,114.56,114.39,114.56,7575.0,103.2459,103.3632,103.2098,103.3632,7575.0
2018-02-22 11:50:00,114.53,114.75,114.53,114.7,9061.0,103.3361,103.5346,103.3361,103.4895,9061.0
2018-02-22 11:55:00,114.75,114.75,114.53,114.56,6817.0,103.5346,103.5346,103.3361,103.3632,6817.0
2018-02-22 12:00:00,114.58,114.71,114.55,114.59,4606.0,103.3812,103.4985,103.3542,103.3903,4606.0
2018-02-22 12:05:00,114.61,114.63,114.42,114.5,3902.0,103.4083,103.4264,103.2369,103.3091,3902.0
2018-02-22 12:10:00,114.49,114.49,114.22,114.29,5093.0,103.3,103.3,103.0564,103.1196,5093.0
2018-02-22 12:15:00,114.26,114.57,114.26,114.49,17583.0,103.0925,103.3722,103.0925,103.3,17583.0
2018-02-22 12:20:00,114.49,114.54,114.38,114.5,4900.0,103.3,103.3452,103.2008,103.3091,4900.0
2018-02-22 12:25:00,114.48,114.48,114.15,114.21,2606.0,103.291,103.291,102.9933,103.0474,2606.0
2018-02-22 12:30:00,114.24,114.27,114.09,114.16,6380.0,103.0745,103.1015,102.9391,103.0023,6380.0
2018-02-22 12:35:00,114.19,114.32,114.15,114.24,5058.0,103.0294,103.1467,102.9933,103.0745,5058.0
2018-02-22 12:40:00,114.25,114.42,114.25,114.38,5121.0,103.0835,103.2369,103.0835,103.2008,5121.0
2018-02-22 12:45:00,114.38,114.45,114.28,114.28,7956.0,103.2008,103.264,103.1106,103.1106,7956.0
2018-02-22 12:50:00,114.21,114.35,114.08,114.33,6864.0,103.0474,103.1737,102.9301,103.1557,6864.0
2018-02-22 12:55:00,114.36,114.37,114.08,114.1,3920.0,103.1827,103.1918,102.9301,102.9482,3920.0
2018-02-22 13:00:00,114.1,114.24,114.06,114.19,5345.0,102.9482,103.0745,102.9121,103.0294,5345.0
2018-02-22 13:05:00,114.16,114.16,113.9,113.99,8548.0,103.0023,103.0023,102.7677,102.8489,8548.0
2018-02-22 13:10:00,113.97,113.97,113.63,113.64,6213.0,102.8309,102.8309,102.5241,102.5331,6213.0
2018-02-22 13:15:00,113.6,113.85,113.6,113.72,5520.0,102.497,102.7226,102.497,102.6053,5520.0
2018-02-22 13:20:00,113.72,113.78,113.51,113.58,15254.0,102.6053,102.6594,102.4158,102.479,15254.0
2018-02-22 13:25:00,113.52,113.84,113.51,113.84,8272.0,102.4248,102.7136,102.4158,102.7136,8272.0
2018-02-22 13:30:00,113.87,114.07,113.83,113.83,3340.0,102.7406,102.9211,102.7045,102.7045,3340.0
2018-02-22 13:35:00,113.87,114.01,113.87,113.98,2200.0,102.7406,102.867,102.7406,102.8399,2200.0
2018-02-22 13:40:00,113.99,114.0,113.78,113.97,4655.0,102.8489,102.8579,102.6594,102.8309,4655.0
2018-02-22 13:45:00,113.93,113.97,113.79,113.83,4300.0,102.7948,102.8309,102.6685,102.7045,4300.0
2018-02-22 13:50:00,113.86,113.9,113.8,113.85,4763.0,102.7316,102.7677,102.6775,102.7226,4763.0
2018-02-22 13:55:00,113.87,114.07,113.87,113.9,3865.0,102.7406,102.9211,102.7406,102.7677,3865.0
2018-02-22 14:00:00,113.91,114.1,113.91,114.1,3510.0,102.7767,102.9482,102.7767,102.9482,3510.0
2018-02-22 14:05:00,114.13,114.13,113.97,113.97,4200.0,102.9752,102.9752,102.8309,102.8309,4200.0
2018-02-22 14:10:00,113.94,113.97,113.83,113.91,4606.0,102.8038,102.8309,102.7045,102.7767,4606.0
2018-02-22 14:15:00,113.9,113.97,113.9,113.96,4104.0,102.7677,102.8309,102.7677,102.8218,4104.0
2018-02-22 14:20:00,113.96,113.96,113.83,113.92,3534.0,102.8218,102.8218,102.7045,102.7858,3534.0
2018-02-22 14:25:00,113.88,114.13,113.84,114.11,4200.0,102.7497,102.9752,102.7136,102.9572,4200.0
2018-02-22 14:30:00,114.14,114.24,114.08,114.18,4100.0,102.9843,103.0745,102.9301,103.0203,4100.0
2018-02-22 14:35:00,114.18,114.18,114.0,114.11,8130.0,103.0203,103.0203,102.8579,102.9572,8130.0
2018-02-22 14:40:00,114.11,114.11,113.92,113.98,6998.0,102.9572,102.9572,102.7858,102.8399,6998.0
2018-02-22 14:45:00,113.98,113.98,113.85,113.9,3122.0,102.8399,102.8399,102.7226,102.7677,3122.0
2018-02-22 14:50:00,113.85,113.89,113.78,113.8,5179.0,102.7226,102.7587,102.6594,102.6775,5179.0
2018-02-22 14:55:00,113.77,113.84,113.42,113.49,11495.0,102.6504,102.7136,102.3346,102.3978,11495.0
2018-02-22 15:00:00,113.47,113.67,113.42,113.6,12926.0,102.3797,102.5602,102.3346,102.497,12926.0
2018-02-22 15:05:00,113.59,113.69,113.5,113.5,10254.0,102.488,102.5782,102.4068,102.4068,10254.0
2018-02-22 15:10:00,113.48,113.73,113.48,113.68,5458.0,102.3888,102.6143,102.3888,102.5692,5458.0
2018-02-22 15:15:00,113.71,113.78,113.56,113.68,7657.0,102.5963,102.6594,102.4609,102.5692,7657.0
2018-02-22 15:20:00,113.7,113.81,113.63,113.8,12931.0,102.5873,102.6865,102.5241,102.6775,12931.0
2018-02-22 15:25:00,113.77,113.84,113.64,113.65,12914.0,102.6504,102.7136,102.5331,102.5421,12914.0
2018-02-22 15:30:00,113.66,113.81,113.63,113.79,16245.0,102.5512,102.6865,102.5241,102.6685,16245.0
2018-02-22 15:35:00,113.81,113.85,113.64,113.78,20285.0,102.6865,102.7226,102.5331,102.6594,20285.0
2018-02-22 15:40:00,113.78,114.04,113.74,113.76,22426.0,102.6594,102.894,102.6233,102.6414,22426.0
2018-02-22 15:45:00,113.81,113.81,113.47,113.47,18820.0,102.6865,102.6865,102.3797,102.3797,18820.0
2018-02-22 15:50:00,113.5,113.87,113.48,113.7,28648.0,102.4068,102.7406,102.3888,102.5873,28648.0
2018-02-22 15:55:00,113.72,113.77,113.58,113.68,42244.0,102.6053,102.6504,102.479,102.5692,42244.0
2018-02-23 09:30:00,115.84,116.39,115.65,116.16,62549.0,104.5181,105.0143,104.3467,104.8068,62549.0
2018-02-23 09:35:00,116.3,116.35,115.66,116.26,23414.0,104.9331,104.9783,104.3557,104.897,23414.0
2018-02-23 09:40:00,116.32,117.22,116.29,116.85,32457.0,104.9512,105.7632,104.9241,105.4294,32457.0
2018-02-23 09:45:00,116.9,117.19,116.2,116.29,28643.0,105.4745,105.7362,104.8429,104.9241,28643.0
2018-02-23 09:50:00,116.3,116.33,115.61,115.76,26141.0,104.9331,104.9602,104.3106,104.4459,26141.0
2018-02-23 09:55:00,115.83,115.85,115.62,115.78,14803.0,104.5091,104.5271,104.3196,104.464,14803.0
2018-02-23 10:00:00,115.77,116.07,115.71,116.03,14271.0,104.4549,104.7256,104.4008,104.6895,14271.0
2018-02-23 10:05:00,116.04,116.33,115.89,116.33,21449.0,104.6985,104.9602,104.5632,104.9602,21449.0
2018-02-23 10:10:00,116.3,116.6,116.29,116.46,17831.0,104.9331,105.2038,104.9241,105.0775,17831.0
2018-02-23 10:15:00,116.45,116.49,115.99,116.04,14250.0,105.0685,105.1046,104.6534,104.6985,14250.0
2018-02-23 10:20:00,116.0,116.1,115.9,116.01,11250.0,104.6625,104.7527,104.5722,104.6715,11250.0
2018-02-23 10:25:00,116.12,116.35,116.09,116.32,16540.0,104.7707,104.9783,104.7437,104.9512,16540.0
2018-02-23 10:30:00,116.29,116.61,116.19,116.54,21513.0,104.9241,105.2128,104.8339,105.1497,21513.0
2018-02-23 10:35:00,116.56,116.56,116.23,116.3,20318.0,105.1677,105.1677,104.87,104.9331,20318.0
2018-02-23 10:40:00,116.28,117.04,116.28,117.04,18146.0,104.9151,105.6008,104.9151,105.6008,18146.0
2018-02-23 10:45:00,117.03,117.19,116.93,117.03,30072.0,105.5918,105.7362,105.5016,105.5918,30072.0
2018-02-23 10:50:00,117.02,117.25,116.87,117.16,27890.0,105.5828,105.7903,105.4474,105.7091,27890.0
2018-02-23 10:55:00,117.2,117.21,116.85,116.91,12566.0,105.7452,105.7542,105.4294,105.4835,12566.0
2018-02-23 11:00:00,116.9,117.04,116.74,116.9,21672.0,105.4745,105.6008,105.3301,105.4745,21672.0
2018-02-23 11:05:00,116.85,116.87,116.3,116.34,15456.0,105.4294,105.4474,104.9331,104.9692,15456.0
2018-02-23 11:10:00,116.22,116.44,116.02,116.42,16237.0,104.861,105.0595,104.6805,105.0414,16237.0
2018-02-23 11:15:00,116.49,116.52,116.22,116.23,26488.0,105.1046,105.1316,104.861,104.87,26488.0
2018-02-23 11:20:00,116.23,116.52,116.23,116.45,12525.0,104.87,105.1316,104.87,105.0685,12525.0
2018-02-23 11:25:00,116.48,116.84,116.48,116.8,21411.0,105.0955,105.4204,105.0955,105.3843,21411.0
2018-02-23 11:30:00,116.8,117.13,116.8,116.93,38875.0,105.3843,105.682,105.3843,105.5016,38875.0
2018-02-23 11:35:00,116.83,116.89,116.51,116.67,10367.0,105.4113,105.4655,105.1226,105.267,10367.0
2018-02-23 11:40:00,116.64,116.64,116.44,116.62,8024.0,105.2399,105.2399,105.0595,105.2219,8024.0
2018-02-23 11:45:00,116.58,116.67,116.52,116.52,2215.0,105.1858,105.267,105.1316,105.1316,2215.0
2018-02-23 11:50:00,116.55,116.77,116.49,116.77,13518.0,105.1587,105.3572,105.1046,105.3572,13518.0
2018-02-23 11:55:00,116.8,116.93,116.73,116.93,11118.0,105.3843,105.5016,105.3211,105.5016,11118.0
2018-02-23 12:00:00,116.93,117.04,116.89,117.04,4154.0,105.5016,105.6008,105.4655,105.6008,4154.0
2018-02-23 12:05:00,117.06,117.13,116.89,116.91,9915.0,105.6189,105.682,105.4655,105.4835,9915.0
2018-02-23 12:10:00,116.88,116.93,116.6,116.66,19816.0,105.4564,105.5016,105.2038,105.258,19816.0
2018-02-23 12:15:00,116.66,116.85,116.66,116.83,4446.0,105.258,105.4294,105.258,105.4113,4446.0
2018-02-23 12:20:00,116.82,117.0,116.73,116.96,9924.0,105.4023,105.5647,105.3211,105.5286,9924.0
2018-02-23 12:25:00,116.98,117.05,116.85,117.05,12197.0,105.5467,105.6098,105.4294,105.6098,12197.0
2018-02-23 12:30:00,117.02,117.24,117.02,117.24,12648.0,105.5828,105.7813,105.5828,105.7813,12648.0
2018-02-23 12:35:00,117.21,117.21,116.9,117.1,10267.0,105.7542,105.7542,105.4745,105.6549,10267.0
2018-02-23 12:40:00,117.1,117.15,116.92,117.04,20635.0,105.6549,105.7001,105.4925,105.6008,20635.0
2018-02-23 12:45:00,116.99,117.17,116.99,117.15,3200.0,105.5557,105.7181,105.5557,105.7001,3200.0
2018-02-23 12:50:00,117.11,117.24,117.06,117.18,5224.0,105.664,105.7813,105.6189,105.7271,5224.0
2018-02-23 12:55:00,117.14,117.3,117.11,117.23,5868.0,105.691,105.8354,105.664,105.7722,5868.0
2018-02-23 13:00:00,117.27,117.4,117.24,117.34,10950.0,105.8083,105.9256,105.7813,105.8715,10950.0
2018-02-23 13:05:00,117.34,117.34,117.15,117.28,7457.0,105.8715,105.8715,105.7001,105.8174,7457.0
2018-02-23 13:10:00,117.26,117.34,117.2,117.24,7057.0,105.7993,105.8715,105.7452,105.7813,7057.0
2018-02-23 13:15:00,117.27,117.39,117.2,117.34,6996.0,105.8083,105.9166,105.7452,105.8715,6996.0
2018-02-23 13:20:00,117.34,117.41,117.31,117.36,7691.0,105.8715,105.9346,105.8444,105.8895,7691.0
2018-02-23 13:25:00,117.39,117.5,117.08,117.2,21031.0,105.9166,106.0159,105.6369,105.7452,21031.0
2018-02-23 13:30:00,117.31,117.41,117.25,117.4,3347.0,105.8444,105.9346,105.7903,105.9256,3347.0
2018-02-23 13:35:00,117.39,117.54,117.36,117.5,19347.0,105.9166,106.0519,105.8895,106.0159,19347.0
2018-02-23 13:40:00,117.52,117.65,117.47,117.6,44680.0,106.0339,106.1512,105.9888,106.1061,44680.0
2018-02-23 13:45:00,117.59,117.72,117.48,117.5,20916.0,106.0971,106.2144,105.9978,106.0159,20916.0
2018-02-23 13:50:00,117.52,117.68,117.43,117.58,12704.0,106.0339,106.1783,105.9527,106.088,12704.0
2018-02-23 13:55:00,117.55,117.72,117.55,117.7,6870.0,106.061,106.2144,106.061,106.1963,6870.0
2018-02-23 14:00:00,117.71,117.86,117.68,117.75,23272.0,106.2053,106.3407,106.1783,106.2414,23272.0
2018-02-23 14:05:00,117.75,117.84,117.69,117.74,19037.0,106.2414,106.3226,106.1873,106.2324,19037.0
2018-02-23 14:10:00,117.72,117.8,117.66,117.76,15827.0,106.2144,106.2865,106.1602,106.2504,15827.0
2018-02-23 14:15:00,117.75,118.08,117.75,118.06,32306.0,106.2414,106.5392,106.2414,106.5211,32306.0
2018-02-23 14:20:00,118.04,118.3,118.0,118.11,22210.0,106.5031,106.7377,106.467,106.5662,22210.0
2018-02-23 14:25:00,118.06,118.16,118.04,118.13,8475.0,106.5211,106.6113,106.5031,106.5843,8475.0
2018-02-23 14:30:00,118.08,118.15,117.94,117.98,16232.0,106.5392,106.6023,106.4128,106.4489,16232.0
2018-02-23 14:35:00,117.96,118.02,117.53,117.64,24975.0,106.4309,106.485,106.0429,106.1422,24975.0
2018-02-23 14:40:00,117.64,117.96,117.61,117.96,14125.0,106.1422,106.4309,106.1151,106.4309,14125.0
2018-02-23 14:45:00,117.95,118.08,117.89,118.04,18075.0,106.4219,106.5392,106.3677,106.5031,18075.0
2018-02-23 14:50:00,118.04,118.34,117.93,118.27,25590.0,106.5031,106.7738,106.4038,106.7106,25590.0
2018-02-23 14:55:00,118.25,118.31,118.16,118.17,15347.0,106.6925,106.7467,106.6113,106.6204,15347.0
2018-02-23 15:00:00,118.23,118.23,118.04,118.21,17273.0,106.6745,106.6745,106.5031,106.6565,17273.0
2018-02-23 15:05:00,118.23,118.32,118.17,118.21,17457.0,106.6745,106.7557,106.6204,106.6565,17457.0
2018-02-23 15:10:00,118.22,118.26,118.03,118.05,68740.0,106.6655,106.7016,106.4941,106.5121,68740.0
2018-02-23 15:15:00,118.08,118.09,117.89,118.03,23936.0,106.5392,106.5482,106.3677,106.4941,23936.0
2018-02-23 15:20:00,118.08,118.31,118.04,118.31,7540.0,106.5392,106.7467,106.5031,106.7467,7540.0
2018-02-23 15:25:00,118.3,118.42,118.3,118.37,11050.0,106.7377,106.8459,106.7377,106.8008,11050.0
2018-02-23 15:30:00,118.39,118.4,118.17,118.2,20664.0,106.8189,106.8279,106.6204,106.6474,20664.0
2018-02-23 15:35:00,118.23,118.55,118.23,118.51,54590.0,106.6745,106.9632,106.6745,106.9271,54590.0
2018-02-23 15:40:00,118.54,118.59,118.43,118.58,45933.0,106.9542,106.9993,106.855,106.9903,45933.0
2018-02-23 15:45:00,118.57,118.58,118.39,118.43,35746.0,106.9813,106.9903,106.8189,106.855,35746.0
2018-02-23 15:50:00,118.46,118.61,118.45,118.59,50064.0,106.882,107.0174,106.873,106.9993,50064.0
2018-02-23 15:55:00,118.57,118.83,118.55,118.77,101019.0,106.9813,107.2159,106.9632,107.1617,101019.0
2018-02-26 09:30:00,114.35,114.55,113.8,114.54,425638.0,103.1737,103.3542,102.6775,103.3452,425638.0
2018-02-26 09:35:00,114.52,114.9,113.09,113.58,284398.0,103.3271,103.67,102.0369,102.479,284398.0
2018-02-26 09:40:00,113.61,113.66,112.58,112.87,214133.0,102.5061,102.5512,101.5767,101.8384,214133.0
2018-02-26 09:45:00,112.82,113.08,111.38,111.55,211715.0,101.7933,102.0279,100.494,100.6474,211715.0
2018-02-26 09:50:00,111.46,112.15,110.13,110.23,183698.0,100.5662,101.1887,99.3662,99.4564,183698.0
2018-02-26 09:55:00,110.24,110.45,108.91,109.17,188573.0,99.4654,99.6549,98.2654,98.5,188573.0
2018-02-26 10:00:00,109.26,110.18,109.01,109.82,121399.0,98.5812,99.4113,98.3556,99.0865,121399.0
2018-02-26 10:05:00,109.86,110.02,109.38,109.6,147097.0,99.1226,99.2669,98.6895,98.888,147097.0
2018-02-26 10:10:00,109.55,109.91,109.4,109.41,113797.0,98.8429,99.1677,98.7075,98.7165,113797.0
2018-02-26 10:15:00,109.41,110.5,109.3,110.17,135843.0,98.7165,99.7,98.6173,99.4023,135843.0
2018-02-26 10:20:00,110.14,110.37,109.68,109.68,90663.0,99.3752,99.5827,98.9602,98.9602,90663.0
2018-02-26 10:25:00,109.68,109.69,108.25,108.77,162510.0,98.9602,98.9692,97.6699,98.1391,162510.0
2018-02-26 10:30:00,108.76,108.77,108.29,108.41,95654.0,98.1301,98.1391,97.706,97.8143,95654.0
2018-02-26 10:35:00,108.48,108.55,108.1,108.48,82118.0,97.8774,97.9406,97.5346,97.8774,82118.0
2018-02-26 10:40:00,108.48,109.05,108.46,108.89,95598.0,97.8774,98.3917,97.8594,98.2474,95598.0
2018-02-26 10:45:00,108.75,108.88,108.06,108.49,84357.0,98.1211,98.2383,97.4985,97.8865,84357.0
2018-02-26 10:50:00,108.48,108.7,108.06,108.32,76347.0,97.8774,98.0759,97.4985,97.7331,76347.0
2018-02-26 10:55:00,108.38,108.38,107.51,107.58,124167.0,97.7872,97.7872,97.0022,97.0654,124167.0
2018-02-26 11:00:00,107.55,107.92,107.31,107.39,119599.0,97.0383,97.3722,96.8218,96.894,119599.0
2018-02-26 11:05:00,107.4,107.6,107.12,107.45,67775.0,96.903,97.0835,96.6504,96.9481,67775.0
2018-02-26 11:10:00,107.45,108.18,107.41,107.8,98465.0,96.9481,97.6068,96.912,97.2639,98465.0
2018-02-26 11:15:00,107.78,107.92,107.58,107.79,38813.0,97.2459,97.3722,97.0654,97.2549,38813.0
2018-02-26 11:20:00,107.74,108.19,107.42,108.13,66218.0,97.2098,97.6158,96.921,97.5617,66218.0
2018-02-26 11:25:00,108.17,108.87,108.08,108.46,80115.0,97.5977,98.2293,97.5165,97.8594,80115.0
2018-02-26 11:30:00,108.43,108.99,108.19,108.99,61982.0,97.8323,98.3376,97.6158,98.3376,61982.0
2018-02-26 11:35:00,108.99,108.99,108.18,108.3,40145.0,98.3376,98.3376,97.6068,97.715,40145.0
2018-02-26 11:40:00,108.31,108.65,108.23,108.55,40800.0,97.7241,98.0308,97.6519,97.9406,40800.0
2018-02-26 11:45:00,108.51,108.59,108.13,108.33,51272.0,97.9045,97.9767,97.5617,97.7421,51272.0
2018-02-26 11:50:00,108.32,108.34,108.0,108.06,50429.0,97.7331,97.7511,97.4444,97.4985,50429.0
2018-02-26 11:55:00,108.06,108.16,107.8,108.0,49451.0,97.4985,97.5887,97.2639,97.4444,49451.0
2018-02-26 12:00:00,107.96,108.0,107.75,107.8,28231.0,97.4083,97.4444,97.2188,97.2639,28231.0
2018-02-26 12:05:00,107.87,108.49,107.84,108.15,44129.0,97.3271,97.8865,97.3,97.5797,44129.0
2018-02-26 12:10:00,108.16,108.16,107.78,107.99,43123.0,97.5887,97.5887,97.2459,97.4353,43123.0
2018-02-26 12:15:00,107.99,108.02,107.69,107.83,45156.0,97.4353,97.4624,97.1647,97.291,45156.0
2018-02-26 12:20:00,107.83,108.35,107.8,108.17,69651.0,97.291,97.7602,97.2639,97.5977,69651.0
2018-02-26 12:25:00,108.17,108.39,107.92,108.05,117918.0,97.5977,97.7962,97.3722,97.4895,117918.0
2018-02-26 12:30:00,108.06,108.1,107.8,107.82,40651.0,97.4985,97.5346,97.2639,97.282,40651.0
2018-02-26 12:35:00,107.8,108.33,107.76,108.21,43066.0,97.2639,97.7421,97.2278,97.6338,43066.0
2018-02-26 12:40:00,108.26,108.31,107.92,108.05,29005.0,97.6789,97.7241,97.3722,97.4895,29005.0
2018-02-26 12:45:00,108.06,108.47,108.01,108.47,28975.0,97.4985,97.8684,97.4534,97.8684,28975.0
2018-02-26 12:50:00,108.47,108.75,108.14,108.34,56808.0,97.8684,98.1211,97.5707,97.7511,56808.0
2018-02-26 12:55:00,108.36,108.64,108.26,108.49,19562.0,97.7692,98.0218,97.6789,97.8865,19562.0
2018-02-26 13:00:00,108.5,108.64,108.2,108.55,25826.0,97.8955,98.0218,97.6248,97.9406,25826.0
2018-02-26 13:05:00,108.51,108.84,108.44,108.84,21398.0,97.9045,98.2023,97.8414,98.2023,21398.0
2018-02-26 13:10:00,108.84,109.83,108.84,109.42,103160.0,98.2023,99.0955,98.2023,98.7256,103160.0
2018-02-26 13:15:00,109.43,109.76,109.19,109.36,61189.0,98.7346,99.0323,98.5181,98.6714,61189.0
2018-02-26 13:20:00,109.41,109.41,108.82,109.04,35529.0,98.7165,98.7165,98.1842,98.3827,35529.0
2018-02-26 13:25:00,109.04,109.3,109.04,109.3,17729.0,98.3827,98.6173,98.3827,98.6173,17729.0
2018-02-26 13:30:00,109.28,109.33,108.68,108.78,31715.0,98.5993,98.6444,98.0579,98.1481,31715.0
2018-02-26 13:35:00,108.77,108.93,108.52,108.84,27132.0,98.1391,98.2835,97.9135,98.2023,27132.0
2018-02-26 13:40:00,108.83,108.92,108.45,108.68,29378.0,98.1932,98.2744,97.8504,98.0579,29378.0
2018-02-26 13:45:00,108.64,108.8,108.41,108.68,30472.0,98.0218,98.1662,97.8143,98.0579,30472.0
2018-02-26 13:50:00,108.72,109.15,108.72,109.08,35190.0,98.094,98.482,98.094,98.4188,35190.0
2018-02-26 13:55:00,109.05,109.14,108.84,108.89,17350.0,98.3917,98.4729,98.2023,98.2474,17350.0
2018-02-26 14:00:00,108.86,108.97,108.66,108.81,30844.0,98.2203,98.3196,98.0399,98.1752,30844.0
2018-02-26 14:05:00,108.83,109.28,108.82,109.28,42743.0,98.1932,98.5993,98.1842,98.5993,42743.0
2018-02-26 14:10:00,109.22,110.07,109.21,109.94,98930.0,98.5451,99.312,98.5361,99.1947,98930.0
2018-02-26 14:15:00,109.97,110.18,109.52,109.97,35870.0,99.2218,99.4113,98.8158,99.2218,35870.0
2018-02-26 14:20:00,109.96,110.21,109.93,110.02,68221.0,99.2128,99.4384,99.1857,99.2669,68221.0
2018-02-26 14:25:00,109.96,110.13,109.85,109.92,28702.0,99.2128,99.3662,99.1135,99.1767,28702.0
2018-02-26 14:30:00,109.91,110.06,109.81,109.81,26662.0,99.1677,99.303,99.0775,99.0775,26662.0
2018-02-26 14:35:00,109.84,109.87,109.4,109.76,43488.0,99.1045,99.1316,98.7075,99.0323,43488.0
2018-02-26 14:40:00,109.76,109.76,109.47,109.57,25103.0,99.0323,99.0323,98.7707,98.8609,25103.0
2018-02-26 14:45:00,109.53,109.58,109.14,109.18,30983.0,98.8248,98.8699,98.4729,98.509,30983.0
2018-02-26 14:50:00,109.11,109.55,109.06,109.53,23966.0,98.4459,98.8429,98.4008,98.8248,23966.0
2018-02-26 14:55:00,109.57,109.59,109.28,109.31,14398.0,98.8609,98.879,98.5993,98.6263,14398.0
2018-02-26 15:00:00,109.31,109.57,109.26,109.55,24279.0,98.6263,98.8609,98.5812,98.8429,24279.0
2018-02-26 15:05:00,109.57,109.69,109.41,109.69,29964.0,98.8609,98.9692,98.7165,98.9692,29964.0
2018-02-26 15:10:00,109.69,110.15,109.63,109.86,42762.0,98.9692,99.3842,98.915,99.1226,42762.0
2018-02-26 15:15:00,109.93,110.25,109.92,110.25,37783.0,99.1857,99.4744,99.1767,99.4744,37783.0
2018-02-26 15:20:00,110.25,110.29,110.14,110.18,30464.0,99.4744,99.5105,99.3752,99.4113,30464.0
2018-02-26 15:25:00,110.19,110.19,109.94,109.98,41440.0,99.4203,99.4203,99.1947,99.2308,41440.0
2018-02-26 15:30:00,110.0,110.18,110.0,110.14,38491.0,99.2489,99.4113,99.2489,99.3752,38491.0
2018-02-26 15:35:00,110.14,110.17,109.87,110.14,56967.0,99.3752,99.4023,99.1316,99.3752,56967.0
2018-02-26 15:40:00,110.13,110.15,109.73,109.73,63760.0,99.3662,99.3842,99.0053,99.0053,63760.0
2018-02-26 15:45:00,109.77,110.14,109.7,110.05,70029.0,99.0414,99.3752,98.9782,99.294,70029.0
2018-02-26 15:50:00,110.03,110.1,109.84,109.94,85110.0,99.276,99.3391,99.1045,99.1947,85110.0
2018-02-26 15:55:00,109.95,110.29,109.94,110.12,171044.0,99.2038,99.5105,99.1947,99.3572,171044.0
2018-02-27 09:30:00,110.56,113.1,110.56,111.5,180322.0,99.7542,102.0459,99.7542,100.6023,180322.0
2018-02-27 09:35:00,111.31,112.25,111.31,112.22,42429.0,100.4308,101.279,100.4308,101.2519,42429.0
2018-02-27 09:40:00,112.13,112.17,111.39,111.52,74393.0,101.1707,101.2068,100.503,100.6203,74393.0
2018-02-27 09:45:00,111.55,112.36,111.26,112.05,59329.0,100.6474,101.3782,100.3857,101.0985,59329.0
2018-02-27 09:50:00,112.1,112.1,111.2,111.25,33622.0,101.1436,101.1436,100.3316,100.3767,33622.0
2018-02-27 09:55:00,111.23,111.64,111.16,111.64,22673.0,100.3587,100.7286,100.2955,100.7286,22673.0
2018-02-27 10:00:00,111.7,111.89,111.57,111.79,27608.0,100.7827,100.9542,100.6654,100.8639,27608.0
2018-02-27 10:05:00,111.68,111.76,111.43,111.58,15229.0,100.7647,100.8369,100.5391,100.6745,15229.0
2018-02-27 10:10:00,111.6,112.51,111.59,112.5,32077.0,100.6925,101.5136,100.6835,101.5045,32077.0
2018-02-27 10:15:00,112.5,112.8,112.28,112.55,44615.0,101.5045,101.7752,101.306,101.5497,44615.0
2018-02-27 10:20:00,112.59,112.94,112.3,112.33,18162.0,101.5857,101.9015,101.3241,101.3512,18162.0
2018-02-27 10:25:00,112.38,112.43,111.71,111.95,20430.0,101.3963,101.4414,100.7918,101.0083,20430.0
2018-02-27 10:30:00,111.94,112.39,111.86,112.18,17886.0,100.9993,101.4053,100.9271,101.2158,17886.0
2018-02-27 10:35:00,112.04,112.27,111.51,111.66,15451.0,101.0895,101.297,100.6113,100.7466,15451.0
2018-02-27 10:40:00,111.67,111.73,111.34,111.66,35858.0,100.7557,100.8098,100.4579,100.7466,35858.0
2018-02-27 10:45:00,111.76,111.92,111.6,111.63,14320.0,100.8369,100.9812,100.6925,100.7196,14320.0
2018-02-27 10:50:00,111.55,111.68,111.21,111.34,22500.0,100.6474,100.7647,100.3406,100.4579,22500.0
2018-02-27 10:55:00,111.32,111.32,111.05,111.11,12260.0,100.4399,100.4399,100.1963,100.2504,12260.0
2018-02-27 11:00:00,111.11,111.4,110.9,111.36,16515.0,100.2504,100.5121,100.0609,100.476,16515.0
2018-02-27 11:05:00,111.32,111.32,111.01,111.18,22681.0,100.4399,100.4399,100.1602,100.3136,22681.0
2018-02-27 11:10:00,111.24,111.59,111.07,111.45,15233.0,100.3677,100.6835,100.2143,100.5572,15233.0
2018-02-27 11:15:00,111.45,111.45,111.01,111.12,13742.0,100.5572,100.5572,100.1602,100.2594,13742.0
2018-02-27 11:20:00,111.09,111.49,111.03,111.48,34829.0,100.2323,100.5933,100.1782,100.5842,34829.0
2018-02-27 11:25:00,111.56,111.95,111.55,111.94,15029.0,100.6564,101.0083,100.6474,100.9993,15029.0
2018-02-27 11:30:00,112.01,112.06,111.56,111.78,17653.0,101.0624,101.1075,100.6564,100.8549,17653.0
2018-02-27 11:35:00,111.8,111.8,111.25,111.26,14852.0,100.873,100.873,100.3767,100.3857,14852.0
2018-02-27 11:40:00,111.26,111.48,111.23,111.24,17947.0,100.3857,100.5842,100.3587,100.3677,17947.0
2018-02-27 11:45:00,111.24,111.77,111.24,111.73,15821.0,100.3677,100.8459,100.3677,100.8098,15821.0
2018-02-27 11:50:00,111.8,111.8,111.35,111.39,9251.0,100.873,100.873,100.4669,100.503,9251.0
2018-02-27 11:55:00,111.37,111.56,111.2,111.21,10476.0,100.485,100.6564,100.3316,100.3406,10476.0
2018-02-27 12:00:00,111.26,111.63,111.24,111.42,10848.0,100.3857,100.7196,100.3677,100.5301,10848.0
2018-02-27 12:05:00,111.42,112.21,111.41,111.86,24240.0,100.5301,101.2429,100.5211,100.9271,24240.0
2018-02-27 12:10:00,111.83,111.98,111.73,111.73,8262.0,100.9,101.0354,100.8098,100.8098,8262.0
2018-02-27 12:15:00,111.72,111.72,111.31,111.42,9330.0,100.8008,100.8008,100.4308,100.5301,9330.0
2018-02-27 12:20:00,111.38,111.45,111.22,111.41,10067.0,100.494,100.5572,100.3496,100.5211,10067.0
2018-02-27 12:25:00,111.43,111.59,111.32,111.48,32931.0,100.5391,100.6835,100.4399,100.5842,32931.0
2018-02-27 12:30:00,111.48,111.71,111.44,111.63,11294.0,100.5842,100.7918,100.5481,100.7196,11294.0
2018-02-27 12:35:00,111.66,111.79,111.59,111.66,14712.0,100.7466,100.8639,100.6835,100.7466,14712.0
2018-02-27 12:40:00,111.68,111.84,111.61,111.72,13446.0,100.7647,100.909,100.7015,100.8008,13446.0
2018-02-27 12:45:00,111.66,111.91,111.59,111.89,18099.0,100.7466,100.9722,100.6835,100.9542,18099.0
2018-02-27 12:50:00,111.85,111.97,111.77,111.81,10333.0,100.9181,101.0263,100.8459,100.882,10333.0
2018-02-27 12:55:00,111.8,111.8,111.62,111.69,8007.0,100.873,100.873,100.7105,100.7737,8007.0
2018-02-27 13:00:00,111.65,111.7,111.57,111.57,5757.0,100.7376,100.7827,100.6654,100.6654,5757.0
2018-02-27 13:05:00,111.64,111.65,111.51,111.59,10563.0,100.7286,100.7376,100.6113,100.6835,10563.0
2018-02-27 13:10:00,111.6,111.6,111.4,111.49,10027.0,100.6925,100.6925,100.5121,100.5933,10027.0
2018-02-27 13:15:00,111.43,111.53,111.35,111.52,12139.0,100.5391,100.6293,100.4669,100.6203,12139.0
2018-02-27 13:20:00,111.53,111.73,111.49,111.66,9478.0,100.6293,100.8098,100.5933,100.7466,9478.0
2018-02-27 13:25:00,111.67,111.67,111.45,111.58,16414.0,100.7557,100.7557,100.5572,100.6745,16414.0
2018-02-27 13:30:00,111.59,111.65,111.5,111.5,11782.0,100.6835,100.7376,100.6023,100.6023,11782.0
2018-02-27 13:35:00,111.54,111.54,111.38,111.46,5704.0,100.6384,100.6384,100.494,100.5662,5704.0
2018-02-27 13:40:00,111.44,112.0,111.38,112.0,8486.0,100.5481,101.0534,100.494,101.0534,8486.0
2018-02-27 13:45:00,111.96,111.99,111.83,111.92,8883.0,101.0173,101.0444,100.9,100.9812,8883.0
2018-02-27 13:50:00,111.92,111.94,111.67,111.91,6586.0,100.9812,100.9993,100.7557,100.9722,6586.0
2018-02-27 13:55:00,111.87,111.89,111.72,111.74,10388.0,100.9361,100.9542,100.8008,100.8188,10388.0
2018-02-27 14:00:00,111.78,111.97,111.76,111.87,8758.0,100.8549,101.0263,100.8369,100.9361,8758.0
2018-02-27 14:05:00,111.85,111.88,111.65,111.79,11290.0,100.9181,100.9451,100.7376,100.8639,11290.0
2018-02-27 14:10:00,111.78,111.94,111.7,111.94,16000.0,100.8549,100.9993,100.7827,100.9993,16000.0
2018-02-27 14:15:00,111.92,111.92,111.61,111.68,19616.0,100.9812,100.9812,100.7015,100.7647,19616.0
2018-02-27 14:20:00,111.68,111.81,111.6,111.65,9168.0,100.7647,100.882,100.6925,100.7376,9168.0
2018-02-27 14:25:00,111.65,111.93,111.65,111.69,8057.0,100.7376,100.9903,100.7376,100.7737,8057.0
2018-02-27 14:30:00,111.7,111.77,111.6,111.71,35518.0,100.7827,100.8459,100.6925,100.7918,35518.0
2018-02-27 14:35:00,111.8,111.86,111.65,111.72,8864.0,100.873,100.9271,100.7376,100.8008,8864.0
2018-02-27 14:40:00,111.69,111.74,111.53,111.58,13659.0,100.7737,100.8188,100.6293,100.6745,13659.0
2018-02-27 14:45:00,111.58,111.72,111.5,111.69,20195.0,100.6745,100.8008,100.6023,100.7737,20195.0
2018-02-27 14:50:00,111.7,111.84,111.65,111.77,18830.0,100.7827,100.909,100.7376,100.8459,18830.0
2018-02-27 14:55:00,111.79,111.87,111.6,111.6,29921.0,100.8639,100.9361,100.6925,100.6925,29921.0
2018-02-27 15:00:00,111.6,111.77,111.5,111.5,23979.0,100.6925,100.8459,100.6023,100.6023,23979.0
2018-02-27 15:05:00,111.48,111.57,111.47,111.57,31017.0,100.5842,100.6654,100.5752,100.6654,31017.0
2018-02-27 15:10:00,111.58,111.69,111.51,111.59,22958.0,100.6745,100.7737,100.6113,100.6835,22958.0
2018-02-27 15:15:00,111.6,111.72,111.45,111.45,36156.0,100.6925,100.8008,100.5572,100.5572,36156.0
2018-02-27 15:20:00,111.43,111.67,111.35,111.67,33660.0,100.5391,100.7557,100.4669,100.7557,33660.0
2018-02-27 15:25:00,111.65,111.67,111.42,111.63,32822.0,100.7376,100.7557,100.5301,100.7196,32822.0
2018-02-27 15:30:00,111.61,111.72,111.57,111.66,48889.0,100.7015,100.8008,100.6654,100.7466,48889.0
2018-02-27 15:35:00,111.71,111.82,111.58,111.79,42287.0,100.7918,100.891,100.6745,100.8639,42287.0
2018-02-27 15:40:00,111.82,111.87,111.7,111.7,56621.0,100.891,100.9361,100.7827,100.7827,56621.0
2018-02-27 15:45:00,111.72,111.83,111.61,111.68,87214.0,100.8008,100.9,100.7015,100.7647,87214.0
2018-02-27 15:50:00,111.67,111.79,111.6,111.7,99047.0,100.7557,100.8639,100.6925,100.7827,99047.0
2018-02-27 15:55:00,111.7,111.72,111.5,111.5,170572.0,100.7827,100.8008,100.6023,100.6023,170572.0
2018-02-28 09:30:00,112.6,112.9,107.56,107.58,284437.0,101.5948,101.8654,97.0474,97.0654,284437.0
2018-02-28 09:35:00,107.78,107.83,105.19,105.29,255298.0,97.2459,97.291,94.909,94.9992,255298.0
2018-02-28 09:40:00,105.27,105.37,103.15,105.14,312327.0,94.9812,95.0714,93.0684,94.8639,312327.0
2018-02-28 09:45:00,105.23,105.88,104.12,104.27,193348.0,94.9451,95.5316,93.9436,94.0789,193348.0
2018-02-28 09:50:00,104.35,105.57,104.35,105.07,112572.0,94.1511,95.2519,94.1511,94.8007,112572.0
2018-02-28 09:55:00,105.11,105.51,104.6,104.63,116830.0,94.8368,95.1977,94.3767,94.4037,116830.0
2018-02-28 10:00:00,104.56,105.82,104.31,105.56,91648.0,94.3406,95.4774,94.115,95.2428,91648.0
2018-02-28 10:05:00,105.47,105.71,105.08,105.41,83778.0,95.1616,95.3782,94.8098,95.1075,83778.0
2018-02-28 10:10:00,105.33,105.49,105.0,105.41,98255.0,95.0353,95.1797,94.7376,95.1075,98255.0
2018-02-28 10:15:00,105.39,106.17,105.34,105.81,47161.0,95.0895,95.7932,95.0443,95.4684,47161.0
2018-02-28 10:20:00,105.73,105.81,104.75,105.3,45840.0,95.3962,95.4684,94.512,95.0082,45840.0
2018-02-28 10:25:00,105.19,105.28,104.65,104.94,68469.0,94.909,94.9902,94.4218,94.6834,68469.0
2018-02-28 10:30:00,104.96,105.01,103.5,103.5,112796.0,94.7015,94.7466,93.3842,93.3842,112796.0
2018-02-28 10:35:00,103.59,105.9,103.5,103.78,116829.0,93.4654,95.5496,93.3842,93.6368,116829.0
2018-02-28 10:40:00,103.81,104.3,103.74,104.11,86173.0,93.6639,94.106,93.6007,93.9346,86173.0
2018-02-28 10:45:00,104.15,104.57,103.53,103.59,76841.0,93.9706,94.3496,93.4112,93.4654,76841.0
2018-02-28 10:50:00,103.59,104.05,103.54,103.82,89754.0,93.4654,93.8804,93.4203,93.6729,89754.0
2018-02-28 10:55:00,103.84,103.94,103.31,103.45,110143.0,93.6909,93.7812,93.2127,93.3391,110143.0
2018-02-28 11:00:00,103.4,103.55,101.45,102.06,147634.0,93.294,93.4293,91.5345,92.0849,147634.0
2018-02-28 11:05:00,102.15,102.89,101.95,102.03,65636.0,92.1661,92.8338,91.9857,92.0579,65636.0
2018-02-28 11:10:00,102.01,102.15,101.24,102.15,87177.0,92.0398,92.1661,91.3451,92.1661,87177.0
2018-02-28 11:15:00,102.11,102.41,101.73,102.33,63508.0,92.13,92.4007,91.7872,92.3285,63508.0
2018-02-28 11:20:00,102.25,102.34,101.8,102.12,65124.0,92.2563,92.3376,91.8503,92.1391,65124.0
2018-02-28 11:25:00,102.12,102.57,101.9,102.28,44627.0,92.1391,92.5451,91.9406,92.2834,44627.0
2018-02-28 11:30:00,102.2,102.34,101.7,101.7,62265.0,92.2112,92.3376,91.7601,91.7601,62265.0
2018-02-28 11:35:00,101.71,102.04,101.5,101.85,54131.0,91.7691,92.0669,91.5797,91.8954,54131.0
2018-02-28 11:40:00,101.92,102.26,101.66,101.97,46908.0,91.9586,92.2654,91.724,92.0037,46908.0
2018-02-28 11:45:00,101.99,102.25,101.93,102.16,42913.0,92.0218,92.2563,91.9676,92.1751,42913.0
2018-02-28 11:50:00,102.24,102.73,102.13,102.6,46003.0,92.2473,92.6894,92.1481,92.5721,46003.0
2018-02-28 11:55:00,102.59,102.88,102.31,102.83,58630.0,92.5631,92.8248,92.3105,92.7797,58630.0
2018-02-28 12:00:00,102.84,102.96,102.56,102.82,30339.0,92.7887,92.897,92.536,92.7706,30339.0
2018-02-28 12:05:00,102.76,102.97,102.73,102.77,29894.0,92.7165,92.906,92.6894,92.7255,29894.0
2018-02-28 12:10:00,102.71,102.8,102.16,102.26,22283.0,92.6714,92.7526,92.1751,92.2654,22283.0
2018-02-28 12:15:00,102.29,102.38,102.04,102.22,30134.0,92.2924,92.3736,92.0669,92.2293,30134.0
2018-02-28 12:20:00,102.22,102.4,101.73,102.09,41961.0,92.2293,92.3917,91.7872,92.112,41961.0
2018-02-28 12:25:00,102.2,102.31,101.86,101.99,25833.0,92.2112,92.3105,91.9045,92.0218,25833.0
2018-02-28 12:30:00,101.98,102.33,101.9,102.28,31274.0,92.0127,92.3285,91.9406,92.2834,31274.0
2018-02-28 12:35:00,102.26,103.01,102.26,102.77,41294.0,92.2654,92.9421,92.2654,92.7255,41294.0
2018-02-28 12:40:00,102.69,103.15,102.53,103.0,31352.0,92.6533,93.0684,92.509,92.933,31352.0
2018-02-28 12:45:00,102.98,103.29,102.71,103.21,31313.0,92.915,93.1947,92.6714,93.1225,31313.0
2018-02-28 12:50:00,103.22,103.63,102.91,103.49,37265.0,93.1315,93.5015,92.8518,93.3752,37265.0
2018-02-28 12:55:00,103.59,103.9,103.11,103.36,44836.0,93.4654,93.7451,93.0323,93.2579,44836.0
2018-02-28 13:00:00,103.32,103.5,102.9,103.18,43344.0,93.2218,93.3842,92.8428,93.0955,43344.0
2018-02-28 13:05:00,103.25,103.32,102.93,103.24,21745.0,93.1586,93.2218,92.8699,93.1496,21745.0
2018-02-28 13:10:00,103.07,103.15,102.98,103.04,21101.0,92.9962,93.0684,92.915,92.9691,21101.0
2018-02-28 13:15:00,103.08,103.65,103.08,103.25,32096.0,93.0052,93.5195,93.0052,93.1586,32096.0
2018-02-28 13:20:00,103.25,103.55,103.16,103.55,18253.0,93.1586,93.4293,93.0774,93.4293,18253.0
2018-02-28 13:25:00,103.49,103.58,102.68,103.36,40590.0,93.3752,93.4564,92.6443,93.2579,40590.0
2018-02-28 13:30:00,103.35,103.35,102.79,103.05,17927.0,93.2488,93.2488,92.7436,92.9782,17927.0
2018-02-28 13:35:00,103.03,103.1,102.7,102.76,34425.0,92.9601,93.0233,92.6624,92.7165,34425.0
2018-02-28 13:40:00,102.71,103.01,102.56,102.69,21802.0,92.6714,92.9421,92.536,92.6533,21802.0
2018-02-28 13:45:00,102.81,102.88,102.51,102.56,20672.0,92.7616,92.8248,92.4909,92.536,20672.0
2018-02-28 13:50:00,102.59,102.89,102.54,102.81,20615.0,92.5631,92.8338,92.518,92.7616,20615.0
2018-02-28 13:55:00,102.78,102.79,102.39,102.51,27657.0,92.7345,92.7436,92.3827,92.4909,27657.0
2018-02-28 14:00:00,102.48,103.12,102.42,102.63,26363.0,92.4639,93.0413,92.4097,92.5992,26363.0
2018-02-28 14:05:00,102.67,102.79,102.46,102.61,27431.0,92.6353,92.7436,92.4458,92.5812,27431.0
2018-02-28 14:10:00,102.56,102.72,102.38,102.54,40100.0,92.536,92.6804,92.3736,92.518,40100.0
2018-02-28 14:15:00,102.55,102.64,102.3,102.5,47201.0,92.527,92.6082,92.3015,92.4819,47201.0
2018-02-28 14:20:00,102.48,102.66,102.32,102.43,46758.0,92.4639,92.6263,92.3195,92.4188,46758.0
2018-02-28 14:25:00,102.35,102.39,102.0,102.04,28169.0,92.3466,92.3827,92.0308,92.0669,28169.0
2018-02-28 14:30:00,102.0,102.0,101.61,101.66,53292.0,92.0308,92.0308,91.6789,91.724,53292.0
2018-02-28 14:35:00,101.68,101.68,101.31,101.46,79117.0,91.7421,91.7421,91.4082,91.5436,79117.0
2018-02-28 14:40:00,101.61,102.2,101.55,102.0,57563.0,91.6789,92.2112,91.6248,92.0308,57563.0
2018-02-28 14:45:00,102.04,102.1,101.93,102.05,41134.0,92.0669,92.121,91.9676,92.0759,41134.0
2018-02-28 14:50:00,102.05,102.05,101.61,101.66,39467.0,92.0759,92.0759,91.6789,91.724,39467.0
2018-02-28 14:55:00,101.67,101.84,98.93,101.03,92788.0,91.733,91.8864,89.2608,91.1556,92788.0
2018-02-28 15:00:00,101.08,101.2,100.8,101.13,93061.0,91.2007,91.309,90.9481,91.2458,93061.0
2018-02-28 15:05:00,101.13,101.4,101.13,101.33,39530.0,91.2458,91.4894,91.2458,91.4263,39530.0
2018-02-28 15:10:00,101.28,101.52,101.26,101.5,47199.0,91.3812,91.5977,91.3631,91.5797,47199.0
2018-02-28 15:15:00,101.48,101.5,101.22,101.23,44074.0,91.5616,91.5797,91.327,91.336,44074.0
2018-02-28 15:20:00,101.21,101.24,100.8,100.89,75625.0,91.318,91.3451,90.9481,91.0293,75625.0
2018-02-28 15:25:00,100.96,100.96,100.46,100.5,67777.0,91.0924,91.0924,90.6413,90.6774,67777.0
2018-02-28 15:30:00,100.53,100.53,99.98,100.16,170580.0,90.7045,90.7045,90.2082,90.3706,170580.0
2018-02-28 15:35:00,100.16,100.84,100.12,100.8,74970.0,90.3706,90.9842,90.3345,90.9481,74970.0
2018-02-28 15:40:00,100.82,101.0,100.65,100.72,87807.0,90.9661,91.1285,90.8127,90.8759,87807.0
2018-02-28 15:45:00,100.75,100.77,100.32,100.36,121146.0,90.903,90.921,90.515,90.5511,121146.0
2018-02-28 15:50:00,100.36,100.62,100.34,100.49,144522.0,90.5511,90.7857,90.533,90.6684,144522.0
2018-02-28 15:55:00,100.5,100.68,100.42,100.42,256084.0,90.6774,90.8398,90.6052,90.6052,256084.0
2018-03-01 09:30:00,101.27,101.31,99.08,99.62,199407.0,91.3721,91.4082,89.3962,89.8834,199407.0
2018-03-01 09:35:00,99.5,99.52,97.01,97.32,223071.0,89.7751,89.7932,87.5285,87.8082,223071.0
2018-03-01 09:40:00,97.23,98.26,96.7,97.09,186630.0,87.727,88.6563,87.2488,87.6007,186630.0
2018-03-01 09:45:00,97.09,97.45,95.54,95.71,261207.0,87.6007,87.9255,86.2022,86.3556,261207.0
2018-03-01 09:50:00,95.79,96.38,95.03,95.63,218475.0,86.4277,86.9601,85.742,86.2834,218475.0
2018-03-01 09:55:00,95.66,95.96,95.18,95.76,253517.0,86.3104,86.5811,85.8774,86.4007,253517.0
2018-03-01 10:00:00,95.87,96.6,95.82,96.23,185229.0,86.4999,87.1586,86.4548,86.8247,185229.0
2018-03-01 10:05:00,96.23,97.08,96.02,96.89,149600.0,86.8247,87.5917,86.6353,87.4202,149600.0
2018-03-01 10:10:00,96.93,97.22,96.63,96.86,193624.0,87.4563,87.718,87.1856,87.3932,193624.0
2018-03-01 10:15:00,96.86,97.08,96.7,96.85,83764.0,87.3932,87.5917,87.2488,87.3841,83764.0
2018-03-01 10:20:00,96.81,96.93,96.36,96.73,101578.0,87.348,87.4563,86.942,87.2759,101578.0
2018-03-01 10:25:00,96.79,97.04,96.63,96.97,96104.0,87.33,87.5556,87.1856,87.4924,96104.0
2018-03-01 10:30:00,96.99,97.03,96.32,96.79,93032.0,87.5104,87.5465,86.9059,87.33,93032.0
2018-03-01 10:35:00,96.79,97.92,96.78,97.67,107046.0,87.33,88.3496,87.321,88.124,107046.0
2018-03-01 10:40:00,97.69,98.11,97.63,98.01,147012.0,88.142,88.521,88.0879,88.4308,147012.0
2018-03-01 10:45:00,98.03,98.58,97.82,98.02,69808.0,88.4488,88.945,88.2593,88.4398,69808.0
2018-03-01 10:50:00,98.0,98.12,97.86,97.88,79865.0,88.4217,88.53,88.2954,88.3135,79865.0
2018-03-01 10:55:00,97.85,97.85,96.87,97.03,75774.0,88.2864,88.2864,87.4022,87.5465,75774.0
2018-03-01 11:00:00,97.04,97.2,96.41,97.03,74072.0,87.5556,87.6999,86.9871,87.5465,74072.0
2018-03-01 11:05:00,96.97,97.19,96.73,97.09,49870.0,87.4924,87.6909,87.2759,87.6007,49870.0
2018-03-01 11:10:00,97.07,97.08,96.14,96.37,51872.0,87.5826,87.5917,86.7435,86.951,51872.0
2018-03-01 11:15:00,96.36,96.55,96.14,96.35,46371.0,86.942,87.1135,86.7435,86.933,46371.0
2018-03-01 11:20:00,96.33,96.51,96.0,96.32,56264.0,86.915,87.0774,86.6172,86.9059,56264.0
2018-03-01 11:25:00,96.32,96.43,95.87,96.19,62687.0,86.9059,87.0052,86.4999,86.7886,62687.0
2018-03-01 11:30:00,96.21,96.8,96.16,96.77,46139.0,86.8067,87.339,86.7616,87.3119,46139.0
2018-03-01 11:35:00,96.86,97.0,96.74,96.95,44498.0,87.3932,87.5195,87.2849,87.4744,44498.0
2018-03-01 11:40:00,96.98,97.15,96.95,97.15,48922.0,87.5014,87.6548,87.4744,87.6548,48922.0
2018-03-01 11:45:00,97.13,98.0,97.03,97.63,112534.0,87.6368,88.4217,87.5465,88.0879,112534.0
2018-03-01 11:50:00,97.64,97.65,97.11,97.17,44409.0,88.0969,88.1059,87.6187,87.6729,44409.0
2018-03-01 11:55:00,97.18,97.42,96.97,97.1,36559.0,87.6819,87.8984,87.4924,87.6097,36559.0
2018-03-01 12:00:00,97.08,97.14,96.97,97.04,59524.0,87.5917,87.6458,87.4924,87.5556,59524.0
2018-03-01 12:05:00,97.03,97.06,96.69,96.86,42410.0,87.5465,87.5736,87.2398,87.3932,42410.0
2018-03-01 12:10:00,96.92,97.05,96.85,96.91,18630.0,87.4473,87.5646,87.3841,87.4383,18630.0
2018-03-01 12:15:00,96.9,96.9,96.59,96.68,30297.0,87.4292,87.4292,87.1495,87.2307,30297.0
2018-03-01 12:20:00,96.65,96.65,96.17,96.58,35359.0,87.2037,87.2037,86.7706,87.1405,35359.0
2018-03-01 12:25:00,96.5,96.71,96.2,96.48,31546.0,87.0683,87.2578,86.7977,87.0503,31546.0
2018-03-01 12:30:00,96.44,96.44,95.78,95.91,56757.0,87.0142,87.0142,86.4187,86.536,56757.0
2018-03-01 12:35:00,95.91,96.15,95.91,96.04,39993.0,86.536,86.7525,86.536,86.6533,39993.0
2018-03-01 12:40:00,96.02,96.7,96.02,96.59,22464.0,86.6353,87.2488,86.6353,87.1495,22464.0
2018-03-01 12:45:00,96.62,96.89,96.4,96.89,19217.0,87.1766,87.4202,86.9781,87.4202,19217.0
2018-03-01 12:50:00,96.87,96.95,96.54,96.63,18863.0,87.4022,87.4744,87.1044,87.1856,18863.0
2018-03-01 12:55:00,96.63,96.66,96.05,96.08,35407.0,87.1856,87.2127,86.6623,86.6894,35407.0
2018-03-01 13:00:00,96.05,96.05,95.35,95.39,57928.0,86.6623,86.6623,86.0307,86.0668,57928.0
2018-03-01 13:05:00,95.35,95.59,95.1,95.32,59058.0,86.0307,86.2473,85.8052,86.0037,59058.0
2018-03-01 13:10:00,95.33,95.62,95.1,95.27,69738.0,86.0127,86.2743,85.8052,85.9586,69738.0
2018-03-01 13:15:00,95.25,95.51,95.0,95.06,64426.0,85.9405,86.1751,85.7149,85.7691,64426.0
2018-03-01 13:20:00,95.05,95.22,94.78,94.92,92776.0,85.7601,85.9134,85.5164,85.6428,92776.0
2018-03-01 13:25:00,94.92,95.16,94.7,95.07,66734.0,85.6428,85.8593,85.4443,85.7781,66734.0
2018-03-01 13:30:00,95.05,95.48,95.01,95.39,50450.0,85.7601,86.148,85.724,86.0668,50450.0
2018-03-01 13:35:00,95.44,96.32,95.44,95.91,95071.0,86.1119,86.9059,86.1119,86.536,95071.0
2018-03-01 13:40:00,95.94,96.11,95.62,96.07,30017.0,86.5631,86.7165,86.2743,86.6804,30017.0
2018-03-01 13:45:00,96.07,96.09,95.84,95.88,39796.0,86.6804,86.6984,86.4728,86.5089,39796.0
2018-03-01 13:50:00,95.87,95.9,95.81,95.88,58479.0,86.4999,86.527,86.4458,86.5089,58479.0
2018-03-01 13:55:00,95.88,95.95,95.77,95.86,41378.0,86.5089,86.5721,86.4097,86.4909,41378.0
2018-03-01 14:00:00,95.84,95.86,95.48,95.49,55508.0,86.4728,86.4909,86.148,86.1571,55508.0
2018-03-01 14:05:00,95.47,95.63,95.25,95.52,52542.0,86.139,86.2834,85.9405,86.1841,52542.0
2018-03-01 14:10:00,95.56,95.67,95.02,95.04,31661.0,86.2202,86.3195,85.733,85.751,31661.0
2018-03-01 14:15:00,95.03,95.43,94.97,95.39,49358.0,85.742,86.1029,85.6879,86.0668,49358.0
2018-03-01 14:20:00,95.37,95.37,95.07,95.3,61650.0,86.0488,86.0488,85.7781,85.9856,61650.0
2018-03-01 14:25:00,95.31,95.95,95.3,95.93,40824.0,85.9946,86.5721,85.9856,86.554,40824.0
2018-03-01 14:30:00,95.92,95.93,95.59,95.79,35903.0,86.545,86.554,86.2473,86.4277,35903.0
2018-03-01 14:35:00,95.8,95.81,95.44,95.76,36717.0,86.4368,86.4458,86.1119,86.4007,36717.0
2018-03-01 14:40:00,95.76,96.17,95.76,96.14,55873.0,86.4007,86.7706,86.4007,86.7435,55873.0
2018-03-01 14:45:00,96.1,96.47,96.04,96.05,33009.0,86.7074,87.0413,86.6533,86.6623,33009.0
2018-03-01 14:50:00,96.08,96.29,96.03,96.1,42981.0,86.6894,86.8789,86.6443,86.7074,42981.0
2018-03-01 14:55:00,96.12,96.21,95.95,96.14,60221.0,86.7255,86.8067,86.5721,86.7435,60221.0
2018-03-01 15:00:00,96.11,96.28,95.85,95.86,31717.0,86.7165,86.8698,86.4819,86.4909,31717.0
2018-03-01 15:05:00,95.87,96.28,95.86,96.17,42779.0,86.4999,86.8698,86.4909,86.7706,42779.0
2018-03-01 15:10:00,96.16,96.59,96.12,96.48,37858.0,86.7616,87.1495,86.7255,87.0503,37858.0
2018-03-01 15:15:00,96.44,96.61,96.37,96.61,46292.0,87.0142,87.1676,86.951,87.1676,46292.0
2018-03-01 15:20:00,96.62,96.68,96.19,96.36,43334.0,87.1766,87.2307,86.7886,86.942,43334.0
2018-03-01 15:25:00,96.36,96.46,96.2,96.34,57039.0,86.942,87.0322,86.7977,86.924,57039.0
2018-03-01 15:30:00,96.31,96.48,96.16,96.26,57340.0,86.8969,87.0503,86.7616,86.8518,57340.0
2018-03-01 15:35:00,96.3,96.3,95.85,95.85,54902.0,86.8879,86.8879,86.4819,86.4819,54902.0
2018-03-01 15:40:00,95.84,96.2,95.8,96.09,62517.0,86.4728,86.7977,86.4368,86.6984,62517.0
2018-03-01 15:45:00,96.08,96.28,96.07,96.2,111098.0,86.6894,86.8698,86.6804,86.7977,111098.0
2018-03-01 15:50:00,96.2,96.29,96.08,96.18,134142.0,86.7977,86.8789,86.6894,86.7796,134142.0
2018-03-01 15:55:00,96.18,96.22,95.95,95.96,187714.0,86.7796,86.8157,86.5721,86.5811,187714.0
2018-03-02 09:30:00,95.69,95.85,92.78,93.0,260111.0,86.3375,86.4819,83.7119,83.9104,260111.0
2018-03-02 09:35:00,92.97,94.49,90.49,92.32,321407.0,83.8834,85.2548,81.6457,83.2969,321407.0
2018-03-02 09:40:00,92.32,92.47,91.2,91.96,151934.0,83.2969,83.4322,82.2863,82.9721,151934.0
2018-03-02 09:45:00,92.05,93.06,91.4,92.67,242290.0,83.0533,83.9646,82.4668,83.6127,242290.0
2018-03-02 09:50:00,92.72,93.6,92.56,92.99,176184.0,83.6578,84.4518,83.5134,83.9014,176184.0
2018-03-02 09:55:00,92.99,93.78,92.82,93.4,214367.0,83.9014,84.6142,83.748,84.2713,214367.0
2018-03-02 10:00:00,93.37,93.69,92.9,92.99,202967.0,84.2443,84.533,83.8202,83.9014,202967.0
2018-03-02 10:05:00,93.05,94.17,93.05,94.11,159945.0,83.9555,84.9661,83.9555,84.9119,159945.0
2018-03-02 10:10:00,94.05,94.18,93.69,94.11,187133.0,84.8578,84.9751,84.533,84.9119,187133.0
2018-03-02 10:15:00,94.17,94.43,93.15,93.33,104369.0,84.9661,85.2007,84.0458,84.2082,104369.0
2018-03-02 10:20:00,93.35,93.77,93.11,93.2,53229.0,84.2262,84.6052,84.0097,84.0909,53229.0
2018-03-02 10:25:00,93.2,93.93,93.14,93.72,115890.0,84.0909,84.7495,84.0367,84.56,115890.0
2018-03-02 10:30:00,93.73,94.96,93.43,94.75,94609.0,84.5691,85.6789,84.2984,85.4894,94609.0
2018-03-02 10:35:00,94.71,94.83,93.81,94.15,109174.0,85.4533,85.5616,84.6413,84.948,109174.0
2018-03-02 10:40:00,94.22,94.4,94.2,94.25,43875.0,85.0112,85.1736,84.9931,85.0382,43875.0
2018-03-02 10:45:00,94.29,94.34,93.91,94.09,91550.0,85.0743,85.1195,84.7315,84.8939,91550.0
2018-03-02 10:50:00,94.09,94.25,93.65,93.67,49417.0,84.8939,85.0382,84.4969,84.5149,49417.0
2018-03-02 10:55:00,93.67,93.91,93.29,93.45,41008.0,84.5149,84.7315,84.1721,84.3164,41008.0
2018-03-02 11:00:00,93.46,93.82,93.41,93.8,28585.0,84.3255,84.6503,84.2803,84.6322,28585.0
2018-03-02 11:05:00,93.77,93.99,93.53,93.94,32824.0,84.6052,84.8037,84.3886,84.7585,32824.0
2018-03-02 11:10:00,93.95,94.21,93.7,93.93,36979.0,84.7676,85.0022,84.542,84.7495,36979.0
2018-03-02 11:15:00,93.93,94.44,93.92,94.08,33378.0,84.7495,85.2097,84.7405,84.8849,33378.0
2018-03-02 11:20:00,94.03,94.5,94.01,94.31,43253.0,84.8398,85.2638,84.8217,85.0924,43253.0
2018-03-02 11:25:00,94.34,94.44,94.1,94.1,43008.0,85.1195,85.2097,84.9029,84.9029,43008.0
2018-03-02 11:30:00,94.17,94.5,94.16,94.29,77039.0,84.9661,85.2638,84.957,85.0743,77039.0
2018-03-02 11:35:00,94.3,94.43,93.88,94.41,37128.0,85.0834,85.2007,84.7044,85.1826,37128.0
2018-03-02 11:40:00,94.41,94.57,94.29,94.4,43191.0,85.1826,85.327,85.0743,85.1736,43191.0
2018-03-02 11:45:00,94.39,94.73,94.25,94.64,66822.0,85.1646,85.4713,85.0382,85.3901,66822.0
2018-03-02 11:50:00,94.68,94.78,94.1,94.13,37127.0,85.4262,85.5164,84.9029,84.93,37127.0
2018-03-02 11:55:00,94.13,94.31,93.92,93.92,58657.0,84.93,85.0924,84.7405,84.7405,58657.0
2018-03-02 12:00:00,93.93,94.21,93.83,94.09,35660.0,84.7495,85.0022,84.6593,84.8939,35660.0
2018-03-02 12:05:00,94.1,94.21,93.64,94.04,34831.0,84.9029,85.0022,84.4879,84.8488,34831.0
2018-03-02 12:10:00,94.04,94.21,93.96,94.17,24489.0,84.8488,85.0022,84.7766,84.9661,24489.0
2018-03-02 12:15:00,94.17,94.22,93.96,94.12,24180.0,84.9661,85.0112,84.7766,84.921,24180.0
2018-03-02 12:20:00,94.12,94.25,94.06,94.25,53883.0,84.921,85.0382,84.8668,85.0382,53883.0
2018-03-02 12:25:00,94.25,95.13,94.24,94.83,75388.0,85.0382,85.8322,85.0292,85.5616,75388.0
2018-03-02 12:30:00,94.83,95.2,94.69,94.75,55548.0,85.5616,85.8954,85.4352,85.4894,55548.0
2018-03-02 12:35:00,94.75,94.84,94.63,94.75,23986.0,85.4894,85.5706,85.3811,85.4894,23986.0
2018-03-02 12:40:00,94.69,95.07,94.65,95.07,26796.0,85.4352,85.7781,85.3992,85.7781,26796.0
2018-03-02 12:45:00,95.07,95.22,94.82,95.06,30583.0,85.7781,85.9134,85.5525,85.7691,30583.0
2018-03-02 12:50:00,95.08,95.19,94.95,95.0,21376.0,85.7871,85.8864,85.6698,85.7149,21376.0
2018-03-02 12:55:00,95.0,95.15,94.95,95.01,15732.0,85.7149,85.8503,85.6698,85.724,15732.0
2018-03-02 13:00:00,95.0,95.16,94.72,94.77,20720.0,85.7149,85.8593,85.4623,85.5074,20720.0
2018-03-02 13:05:00,94.77,94.85,94.65,94.85,16369.0,85.5074,85.5796,85.3992,85.5796,16369.0
2018-03-02 13:10:00,94.79,94.9,94.52,94.52,19280.0,85.5255,85.6247,85.2819,85.2819,19280.0
2018-03-02 13:15:00,94.55,94.89,94.39,94.89,23177.0,85.3089,85.6157,85.1646,85.6157,23177.0
2018-03-02 13:20:00,94.86,95.22,94.85,95.15,38544.0,85.5886,85.9134,85.5796,85.8503,38544.0
2018-03-02 13:25:00,95.14,95.56,95.14,95.22,37205.0,85.8413,86.2202,85.8413,85.9134,37205.0
2018-03-02 13:30:00,95.18,95.18,94.64,94.75,36558.0,85.8774,85.8774,85.3901,85.4894,36558.0
2018-03-02 13:35:00,94.7,94.71,94.54,94.54,14532.0,85.4443,85.4533,85.2999,85.2999,14532.0
2018-03-02 13:40:00,94.57,94.66,94.38,94.39,17520.0,85.327,85.4082,85.1555,85.1646,17520.0
2018-03-02 13:45:00,94.39,94.65,94.38,94.59,45416.0,85.1646,85.3992,85.1555,85.345,45416.0
2018-03-02 13:50:00,94.61,94.78,94.49,94.49,15165.0,85.3631,85.5164,85.2548,85.2548,15165.0
2018-03-02 13:55:00,94.48,94.51,94.3,94.38,18776.0,85.2458,85.2728,85.0834,85.1555,18776.0
2018-03-02 14:00:00,94.41,94.54,94.28,94.45,31985.0,85.1826,85.2999,85.0653,85.2187,31985.0
2018-03-02 14:05:00,94.48,94.55,94.4,94.51,16953.0,85.2458,85.3089,85.1736,85.2728,16953.0
2018-03-02 14:10:00,94.51,94.71,94.48,94.56,25023.0,85.2728,85.4533,85.2458,85.3179,25023.0
2018-03-02 14:15:00,94.53,94.63,94.42,94.54,18617.0,85.2909,85.3811,85.1916,85.2999,18617.0
2018-03-02 14:20:00,94.54,94.6,94.16,94.16,21207.0,85.2999,85.354,84.957,84.957,21207.0
2018-03-02 14:25:00,94.23,94.52,94.16,94.4,37425.0,85.0202,85.2819,84.957,85.1736,37425.0
2018-03-02 14:30:00,94.4,94.73,94.34,94.35,30800.0,85.1736,85.4713,85.1195,85.1285,30800.0
2018-03-02 14:35:00,94.35,94.64,94.34,94.61,14446.0,85.1285,85.3901,85.1195,85.3631,14446.0
2018-03-02 14:40:00,94.64,94.64,94.36,94.55,31932.0,85.3901,85.3901,85.1375,85.3089,31932.0
2018-03-02 14:45:00,94.53,94.64,94.41,94.64,13237.0,85.2909,85.3901,85.1826,85.3901,13237.0
2018-03-02 14:50:00,94.62,94.67,94.43,94.5,21497.0,85.3721,85.4172,85.2007,85.2638,21497.0
2018-03-02 14:55:00,94.48,94.48,94.15,94.15,23349.0,85.2458,85.2458,84.948,84.948,23349.0
2018-03-02 15:00:00,94.15,94.15,93.97,93.98,33914.0,84.948,84.948,84.7856,84.7946,33914.0
2018-03-02 15:05:00,93.99,94.08,93.81,93.94,42146.0,84.8037,84.8849,84.6413,84.7585,42146.0
2018-03-02 15:10:00,93.94,94.28,93.82,94.24,43490.0,84.7585,85.0653,84.6503,85.0292,43490.0
2018-03-02 15:15:00,94.24,94.25,94.01,94.19,36591.0,85.0292,85.0382,84.8217,84.9841,36591.0
2018-03-02 15:20:00,94.21,94.47,94.11,94.45,31128.0,85.0022,85.2367,84.9119,85.2187,31128.0
2018-03-02 15:25:00,94.44,94.48,94.18,94.24,37239.0,85.2097,85.2458,84.9751,85.0292,37239.0
2018-03-02 15:30:00,94.23,94.42,94.17,94.31,50823.0,85.0202,85.1916,84.9661,85.0924,50823.0
2018-03-02 15:35:00,94.31,94.9,94.3,94.8,59700.0,85.0924,85.6247,85.0834,85.5345,59700.0
2018-03-02 15:40:00,94.82,95.22,94.7,95.08,67784.0,85.5525,85.9134,85.4443,85.7871,67784.0
2018-03-02 15:45:00,95.12,95.16,94.91,95.12,88003.0,85.8232,85.8593,85.6337,85.8232,88003.0
2018-03-02 15:50:00,95.15,95.28,95.11,95.13,55071.0,85.8503,85.9676,85.8142,85.8322,55071.0
2018-03-02 15:55:00,95.12,95.15,94.97,95.01,165763.0,85.8232,85.8503,85.6879,85.724,165763.0
2018-03-05 09:30:00,94.22,94.44,93.5,93.75,116155.0,85.0112,85.2097,84.3616,84.5871,116155.0
2018-03-05 09:35:00,93.75,94.23,93.67,94.15,33204.0,84.5871,85.0202,84.5149,84.948,33204.0
2018-03-05 09:40:00,94.29,94.44,93.92,94.35,32802.0,85.0743,85.2097,84.7405,85.1285,32802.0
2018-03-05 09:45:00,94.36,94.63,94.16,94.55,24168.0,85.1375,85.3811,84.957,85.3089,24168.0
2018-03-05 09:50:00,94.53,94.66,94.33,94.63,15952.0,85.2909,85.4082,85.1104,85.3811,15952.0
2018-03-05 09:55:00,94.69,94.8,94.32,94.35,15999.0,85.4352,85.5345,85.1014,85.1285,15999.0
2018-03-05 10:00:00,94.43,94.63,94.23,94.56,21489.0,85.2007,85.3811,85.0202,85.3179,21489.0
2018-03-05 10:05:00,94.63,94.73,94.46,94.6,16684.0,85.3811,85.4713,85.2277,85.354,16684.0
2018-03-05 10:10:00,94.61,94.62,94.27,94.32,23934.0,85.3631,85.3721,85.0563,85.1014,23934.0
2018-03-05 10:15:00,94.35,94.39,94.06,94.38,14932.0,85.1285,85.1646,84.8668,85.1555,14932.0
2018-03-05 10:20:00,94.34,94.52,94.15,94.49,19368.0,85.1195,85.2819,84.948,85.2548,19368.0
2018-03-05 10:25:00,94.43,94.49,94.27,94.37,17887.0,85.2007,85.2548,85.0563,85.1465,17887.0
2018-03-05 10:30:00,94.36,94.63,94.35,94.44,19193.0,85.1375,85.3811,85.1285,85.2097,19193.0
2018-03-05 10:35:00,94.46,94.84,94.46,94.73,17764.0,85.2277,85.5706,85.2277,85.4713,17764.0
2018-03-05 10:40:00,94.71,95.09,94.55,95.02,51707.0,85.4533,85.7961,85.3089,85.733,51707.0
2018-03-05 10:45:00,95.0,95.13,94.88,94.97,29003.0,85.7149,85.8322,85.6067,85.6879,29003.0
2018-03-05 10:50:00,95.02,95.46,95.02,95.44,15142.0,85.733,86.13,85.733,86.1119,15142.0
2018-03-05 10:55:00,95.44,96.27,95.43,96.04,67479.0,86.1119,86.8608,86.1029,86.6533,67479.0
2018-03-05 11:00:00,96.01,96.24,95.94,96.08,26909.0,86.6262,86.8338,86.5631,86.6894,26909.0
2018-03-05 11:05:00,96.05,96.51,96.05,96.35,33667.0,86.6623,87.0774,86.6623,86.933,33667.0
2018-03-05 11:10:00,96.37,96.43,96.18,96.38,19118.0,86.951,87.0052,86.7796,86.9601,19118.0
2018-03-05 11:15:00,96.34,96.36,96.22,96.32,23640.0,86.924,86.942,86.8157,86.9059,23640.0
2018-03-05 11:20:00,96.29,96.44,96.17,96.29,13597.0,86.8789,87.0142,86.7706,86.8789,13597.0
2018-03-05 11:25:00,96.24,96.6,96.23,96.57,19087.0,86.8338,87.1586,86.8247,87.1315,19087.0
2018-03-05 11:30:00,96.59,96.95,96.49,96.87,48656.0,87.1495,87.4744,87.0593,87.4022,48656.0
2018-03-05 11:35:00,96.87,96.87,96.57,96.78,21073.0,87.4022,87.4022,87.1315,87.321,21073.0
2018-03-05 11:40:00,96.73,97.02,96.73,96.94,16077.0,87.2759,87.5375,87.2759,87.4653,16077.0
2018-03-05 11:45:00,96.95,97.26,96.85,97.01,35666.0,87.4744,87.7541,87.3841,87.5285,35666.0
2018-03-05 11:50:00,97.01,97.18,96.98,97.07,17313.0,87.5285,87.6819,87.5014,87.5826,17313.0
2018-03-05 11:55:00,97.04,97.66,97.01,97.5,59399.0,87.5556,88.115,87.5285,87.9706,59399.0
2018-03-05 12:00:00,97.5,97.52,97.17,97.22,19969.0,87.9706,87.9886,87.6729,87.718,19969.0
2018-03-05 12:05:00,97.22,97.41,97.13,97.41,20016.0,87.718,87.8894,87.6368,87.8894,20016.0
2018-03-05 12:10:00,97.33,97.5,97.32,97.41,29657.0,87.8172,87.9706,87.8082,87.8894,29657.0
2018-03-05 12:15:00,97.38,97.38,97.26,97.32,14102.0,87.8623,87.8623,87.7541,87.8082,14102.0
2018-03-05 12:20:00,97.36,97.36,96.9,97.0,24245.0,87.8443,87.8443,87.4292,87.5195,24245.0
2018-03-05 12:25:00,96.98,97.3,96.98,97.22,13869.0,87.5014,87.7901,87.5014,87.718,13869.0
2018-03-05 12:30:00,97.22,97.25,96.9,97.03,22412.0,87.718,87.745,87.4292,87.5465,22412.0
2018-03-05 12:35:00,96.99,97.07,96.75,96.89,22285.0,87.5104,87.5826,87.2939,87.4202,22285.0
2018-03-05 12:40:00,96.94,96.99,96.82,96.89,12638.0,87.4653,87.5104,87.3571,87.4202,12638.0
2018-03-05 12:45:00,96.91,97.02,96.62,96.98,21308.0,87.4383,87.5375,87.1766,87.5014,21308.0
2018-03-05 12:50:00,96.92,96.99,96.81,96.84,10657.0,87.4473,87.5104,87.348,87.3751,10657.0
2018-03-05 12:55:00,96.83,96.87,96.62,96.68,16215.0,87.3661,87.4022,87.1766,87.2307,16215.0
2018-03-05 13:00:00,96.67,96.81,96.63,96.75,15194.0,87.2217,87.348,87.1856,87.2939,15194.0
2018-03-05 13:05:00,96.74,96.77,96.54,96.63,15310.0,87.2849,87.3119,87.1044,87.1856,15310.0
2018-03-05 13:10:00,96.64,96.83,96.61,96.73,13999.0,87.1947,87.3661,87.1676,87.2759,13999.0
2018-03-05 13:15:00,96.73,96.78,96.58,96.59,11436.0,87.2759,87.321,87.1405,87.1495,11436.0
2018-03-05 13:20:00,96.6,96.73,96.58,96.7,14561.0,87.1586,87.2759,87.1405,87.2488,14561.0
2018-03-05 13:25:00,96.64,96.88,96.63,96.78,16938.0,87.1947,87.4112,87.1856,87.321,16938.0
2018-03-05 13:30:00,96.78,96.83,96.51,96.55,13980.0,87.321,87.3661,87.0774,87.1135,13980.0
2018-03-05 13:35:00,96.57,96.74,96.51,96.57,10661.0,87.1315,87.2849,87.0774,87.1315,10661.0
2018-03-05 13:40:00,96.57,96.75,96.5,96.61,12197.0,87.1315,87.2939,87.0683,87.1676,12197.0
2018-03-05 13:45:00,96.64,96.72,96.46,96.65,11104.0,87.1947,87.2668,87.0322,87.2037,11104.0
2018-03-05 13:50:00,96.65,96.86,96.55,96.72,17190.0,87.2037,87.3932,87.1135,87.2668,17190.0
2018-03-05 13:55:00,96.74,96.75,96.63,96.68,7103.0,87.2849,87.2939,87.1856,87.2307,7103.0
2018-03-05 14:00:00,96.64,96.69,96.52,96.53,12557.0,87.1947,87.2398,87.0864,87.0954,12557.0
2018-03-05 14:05:00,96.55,96.56,96.37,96.54,12508.0,87.1135,87.1225,86.951,87.1044,12508.0
2018-03-05 14:10:00,96.54,96.55,96.24,96.28,28442.0,87.1044,87.1135,86.8338,86.8698,28442.0
2018-03-05 14:15:00,96.27,96.49,96.25,96.33,21463.0,86.8608,87.0593,86.8428,86.915,21463.0
2018-03-05 14:20:00,96.34,96.45,96.25,96.4,13636.0,86.924,87.0232,86.8428,86.9781,13636.0
2018-03-05 14:25:00,96.45,96.48,96.32,96.38,8948.0,87.0232,87.0503,86.9059,86.9601,8948.0
2018-03-05 14:30:00,96.38,96.54,96.38,96.53,14819.0,86.9601,87.1044,86.9601,87.0954,14819.0
2018-03-05 14:35:00,96.5,96.68,96.41,96.68,13780.0,87.0683,87.2307,86.9871,87.2307,13780.0
2018-03-05 14:40:00,96.67,96.76,96.64,96.7,17223.0,87.2217,87.3029,87.1947,87.2488,17223.0
2018-03-05 14:45:00,96.69,96.78,96.62,96.78,9347.0,87.2398,87.321,87.1766,87.321,9347.0
2018-03-05 14:50:00,96.76,96.8,96.61,96.64,11162.0,87.3029,87.339,87.1676,87.1947,11162.0
2018-03-05 14:55:00,96.64,96.95,96.64,96.95,18324.0,87.1947,87.4744,87.1947,87.4744,18324.0
2018-03-05 15:00:00,96.95,96.97,96.87,96.9,18006.0,87.4744,87.4924,87.4022,87.4292,18006.0
2018-03-05 15:05:00,96.92,96.98,96.73,96.78,21416.0,87.4473,87.5014,87.2759,87.321,21416.0
2018-03-05 15:10:00,96.81,96.89,96.79,96.83,23851.0,87.348,87.4202,87.33,87.3661,23851.0
2018-03-05 15:15:00,96.83,96.88,96.73,96.87,18149.0,87.3661,87.4112,87.2759,87.4022,18149.0
2018-03-05 15:20:00,96.88,97.08,96.88,97.08,55216.0,87.4112,87.5917,87.4112,87.5917,55216.0
2018-03-05 15:25:00,97.06,97.08,96.76,96.79,21717.0,87.5736,87.5917,87.3029,87.33,21717.0
2018-03-05 15:30:00,96.8,96.92,96.66,96.83,31944.0,87.339,87.4473,87.2127,87.3661,31944.0
2018-03-05 15:35:00,96.82,96.96,96.75,96.91,25380.0,87.3571,87.4834,87.2939,87.4383,25380.0
2018-03-05 15:40:00,96.88,96.97,96.81,96.89,41017.0,87.4112,87.4924,87.348,87.4202,41017.0
2018-03-05 15:45:00,96.88,96.91,96.68,96.68,38112.0,87.4112,87.4383,87.2307,87.2307,38112.0
2018-03-05 15:50:00,96.67,96.7,96.5,96.57,69412.0,87.2217,87.2488,87.0683,87.1315,69412.0
2018-03-05 15:55:00,96.56,96.61,96.44,96.44,117569.0,87.1225,87.1676,87.0142,87.0142,117569.0
2018-03-06 09:30:00,98.4,99.78,97.79,99.78,196244.0,88.7826,90.0278,88.2323,90.0278,196244.0
2018-03-06 09:35:00,99.69,99.77,98.45,99.26,92139.0,89.9466,90.0187,88.8278,89.5586,92139.0
2018-03-06 09:40:00,99.2,99.68,98.68,98.86,91917.0,89.5044,89.9375,89.0353,89.1977,91917.0
2018-03-06 09:45:00,98.91,99.18,98.75,99.13,50317.0,89.2428,89.4864,89.0984,89.4413,50317.0
2018-03-06 09:50:00,99.13,99.29,98.93,99.11,29867.0,89.4413,89.5857,89.2608,89.4232,29867.0
2018-03-06 09:55:00,99.11,99.2,98.86,98.93,46650.0,89.4232,89.5044,89.1977,89.2608,46650.0
2018-03-06 10:00:00,98.87,99.1,98.38,98.42,47358.0,89.2067,89.4142,88.7646,88.8007,47358.0
2018-03-06 10:05:00,98.42,98.73,98.38,98.71,42448.0,88.8007,89.0804,88.7646,89.0623,42448.0
2018-03-06 10:10:00,98.65,98.68,98.44,98.5,27330.0,89.0082,89.0353,88.8187,88.8729,27330.0
2018-03-06 10:15:00,98.54,99.0,98.52,98.9,23167.0,88.909,89.324,88.8909,89.2338,23167.0
2018-03-06 10:20:00,98.9,99.64,98.86,99.6,32123.0,89.2338,89.9014,89.1977,89.8654,32123.0
2018-03-06 10:25:00,99.57,99.84,99.56,99.68,31177.0,89.8383,90.0819,89.8293,89.9375,31177.0
2018-03-06 10:30:00,99.68,99.82,99.52,99.68,22089.0,89.9375,90.0639,89.7932,89.9375,22089.0
2018-03-06 10:35:00,99.7,100.12,99.57,100.1,50078.0,89.9556,90.3345,89.8383,90.3165,50078.0
2018-03-06 10:40:00,100.07,100.25,99.71,99.87,46372.0,90.2894,90.4518,89.9646,90.109,46372.0
2018-03-06 10:45:00,99.82,100.06,99.6,99.65,31535.0,90.0639,90.2804,89.8654,89.9105,31535.0
2018-03-06 10:50:00,99.61,99.75,99.43,99.54,36004.0,89.8744,90.0007,89.712,89.8112,36004.0
2018-03-06 10:55:00,99.55,99.64,99.06,99.18,22252.0,89.8202,89.9014,89.3781,89.4864,22252.0
2018-03-06 11:00:00,99.3,99.5,99.09,99.27,42462.0,89.5947,89.7751,89.4052,89.5676,42462.0
2018-03-06 11:05:00,99.29,99.39,99.11,99.39,29101.0,89.5857,89.6759,89.4232,89.6759,29101.0
2018-03-06 11:10:00,99.34,99.41,99.17,99.36,23695.0,89.6308,89.6939,89.4774,89.6488,23695.0
2018-03-06 11:15:00,99.39,99.4,99.14,99.19,26455.0,89.6759,89.6849,89.4503,89.4954,26455.0
2018-03-06 11:20:00,99.2,99.28,98.96,99.07,44951.0,89.5044,89.5766,89.2879,89.3872,44951.0
2018-03-06 11:25:00,99.01,99.07,98.8,99.0,23150.0,89.333,89.3872,89.1435,89.324,23150.0
2018-03-06 11:30:00,99.01,99.22,98.98,99.22,27783.0,89.333,89.5225,89.3059,89.5225,27783.0
2018-03-06 11:35:00,99.2,99.44,99.06,99.09,26149.0,89.5044,89.721,89.3781,89.4052,26149.0
2018-03-06 11:40:00,99.11,99.29,99.04,99.22,27750.0,89.4232,89.5857,89.3601,89.5225,27750.0
2018-03-06 11:45:00,99.2,99.37,99.16,99.36,17434.0,89.5044,89.6578,89.4684,89.6488,17434.0
2018-03-06 11:50:00,99.36,99.43,99.24,99.42,12739.0,89.6488,89.712,89.5405,89.7029,12739.0
2018-03-06 11:55:00,99.43,99.69,99.4,99.68,20131.0,89.712,89.9466,89.6849,89.9375,20131.0
2018-03-06 12:00:00,99.7,99.7,99.38,99.51,15937.0,89.9556,89.9556,89.6669,89.7841,15937.0
2018-03-06 12:05:00,99.55,99.69,99.41,99.56,19581.0,89.8202,89.9466,89.6939,89.8293,19581.0
2018-03-06 12:10:00,99.59,100.01,99.59,99.97,14867.0,89.8563,90.2353,89.8563,90.1992,14867.0
2018-03-06 12:15:00,99.95,100.01,99.9,99.96,34117.0,90.1811,90.2353,90.136,90.1902,34117.0
2018-03-06 12:20:00,99.94,99.94,99.62,99.65,15600.0,90.1721,90.1721,89.8834,89.9105,15600.0
2018-03-06 12:25:00,99.62,99.7,99.44,99.66,15250.0,89.8834,89.9556,89.721,89.9195,15250.0
2018-03-06 12:30:00,99.67,99.92,99.67,99.91,16268.0,89.9285,90.1541,89.9285,90.1451,16268.0
2018-03-06 12:35:00,99.91,99.91,99.53,99.63,25851.0,90.1451,90.1451,89.8022,89.8924,25851.0
2018-03-06 12:40:00,99.59,99.86,99.55,99.86,12194.0,89.8563,90.0999,89.8202,90.0999,12194.0
2018-03-06 12:45:00,99.86,99.88,99.75,99.88,11243.0,90.0999,90.118,90.0007,90.118,11243.0
2018-03-06 12:50:00,99.87,99.92,99.78,99.86,15314.0,90.109,90.1541,90.0278,90.0999,15314.0
2018-03-06 12:55:00,99.85,100.18,99.85,100.09,20360.0,90.0909,90.3887,90.0909,90.3075,20360.0
2018-03-06 13:00:00,100.07,100.19,99.95,99.98,21318.0,90.2894,90.3977,90.1811,90.2082,21318.0
2018-03-06 13:05:00,99.95,100.17,99.92,100.01,7281.0,90.1811,90.3796,90.1541,90.2353,7281.0
2018-03-06 13:10:00,100.0,100.24,99.96,100.18,15829.0,90.2263,90.4428,90.1902,90.3887,15829.0
2018-03-06 13:15:00,100.19,100.36,100.12,100.21,18272.0,90.3977,90.5511,90.3345,90.4157,18272.0
2018-03-06 13:20:00,100.21,100.5,100.13,100.46,20791.0,90.4157,90.6774,90.3436,90.6413,20791.0
2018-03-06 13:25:00,100.45,100.89,100.45,100.81,44718.0,90.6323,91.0293,90.6323,90.9571,44718.0
2018-03-06 13:30:00,100.82,100.87,100.7,100.72,20417.0,90.9661,91.0112,90.8578,90.8759,20417.0
2018-03-06 13:35:00,100.69,100.71,100.55,100.67,16793.0,90.8488,90.8669,90.7225,90.8308,16793.0
2018-03-06 13:40:00,100.67,100.69,100.57,100.58,15856.0,90.8308,90.8488,90.7405,90.7496,15856.0
2018-03-06 13:45:00,100.58,100.61,100.17,100.18,22332.0,90.7496,90.7766,90.3796,90.3887,22332.0
2018-03-06 13:50:00,100.17,100.28,100.14,100.22,19143.0,90.3796,90.4789,90.3526,90.4248,19143.0
2018-03-06 13:55:00,100.22,100.42,100.18,100.42,49152.0,90.4248,90.6052,90.3887,90.6052,49152.0
2018-03-06 14:00:00,100.42,100.76,100.42,100.66,26935.0,90.6052,90.912,90.6052,90.8218,26935.0
2018-03-06 14:05:00,100.7,100.7,100.44,100.63,17366.0,90.8578,90.8578,90.6233,90.7947,17366.0
2018-03-06 14:10:00,100.58,100.69,100.23,100.23,23116.0,90.7496,90.8488,90.4338,90.4338,23116.0
2018-03-06 14:15:00,100.22,100.22,100.02,100.21,29688.0,90.4248,90.4248,90.2443,90.4157,29688.0
2018-03-06 14:20:00,100.18,100.27,100.11,100.14,10067.0,90.3887,90.4699,90.3255,90.3526,10067.0
2018-03-06 14:25:00,100.15,100.26,100.1,100.1,14133.0,90.3616,90.4608,90.3165,90.3165,14133.0
2018-03-06 14:30:00,100.13,100.21,100.05,100.18,20574.0,90.3436,90.4157,90.2714,90.3887,20574.0
2018-03-06 14:35:00,100.16,100.18,99.91,99.99,19735.0,90.3706,90.3887,90.1451,90.2172,19735.0
2018-03-06 14:40:00,100.0,100.16,99.97,100.16,14873.0,90.2263,90.3706,90.1992,90.3706,14873.0
2018-03-06 14:45:00,100.18,100.2,100.06,100.12,12455.0,90.3887,90.4067,90.2804,90.3345,12455.0
2018-03-06 14:50:00,100.15,100.15,99.8,99.8,12470.0,90.3616,90.3616,90.0458,90.0458,12470.0
2018-03-06 14:55:00,99.87,100.14,99.86,100.14,13869.0,90.109,90.3526,90.0999,90.3526,13869.0
2018-03-06 15:00:00,100.1,100.17,100.01,100.04,21178.0,90.3165,90.3796,90.2353,90.2623,21178.0
2018-03-06 15:05:00,100.03,100.37,100.01,100.27,17382.0,90.2533,90.5601,90.2353,90.4699,17382.0
2018-03-06 15:10:00,100.27,100.27,99.93,99.96,15605.0,90.4699,90.4699,90.1631,90.1902,15605.0
2018-03-06 15:15:00,99.97,100.09,99.83,99.96,19219.0,90.1992,90.3075,90.0729,90.1902,19219.0
2018-03-06 15:20:00,99.94,100.02,99.83,99.98,24405.0,90.1721,90.2443,90.0729,90.2082,24405.0
2018-03-06 15:25:00,99.98,100.23,99.97,100.08,21819.0,90.2082,90.4338,90.1992,90.2984,21819.0
2018-03-06 15:30:00,100.05,100.17,100.04,100.17,21535.0,90.2714,90.3796,90.2623,90.3796,21535.0
2018-03-06 15:35:00,100.16,100.18,100.03,100.03,23053.0,90.3706,90.3887,90.2533,90.2533,23053.0
2018-03-06 15:40:00,100.02,100.17,100.01,100.12,39199.0,90.2443,90.3796,90.2353,90.3345,39199.0
2018-03-06 15:45:00,100.1,100.11,99.75,99.75,56631.0,90.3165,90.3255,90.0007,90.0007,56631.0
2018-03-06 15:50:00,99.75,99.98,99.75,99.91,56399.0,90.0007,90.2082,90.0007,90.1451,56399.0
2018-03-06 15:55:00,99.9,100.17,99.83,100.12,146512.0,90.136,90.3796,90.0729,90.3345,146512.0
2018-03-07 09:30:00,99.0,99.9,98.58,99.83,93623.0,89.324,90.136,88.945,90.0729,93623.0
2018-03-07 09:35:00,99.78,100.58,99.78,100.14,26698.0,90.0278,90.7496,90.0278,90.3526,26698.0
2018-03-07 09:40:00,100.33,100.6,100.25,100.39,13069.0,90.524,90.7676,90.4518,90.5781,13069.0
2018-03-07 09:45:00,100.37,100.54,100.06,100.16,15601.0,90.5601,90.7135,90.2804,90.3706,15601.0
2018-03-07 09:50:00,100.12,100.16,99.51,99.51,14010.0,90.3345,90.3706,89.7841,89.7841,14010.0
2018-03-07 09:55:00,99.56,99.8,99.53,99.53,20312.0,89.8293,90.0458,89.8022,89.8022,20312.0
2018-03-07 10:00:00,99.5,100.03,99.28,99.92,12003.0,89.7751,90.2533,89.5766,90.1541,12003.0
2018-03-07 10:05:00,99.87,100.0,99.65,99.74,12814.0,90.109,90.2263,89.9105,89.9917,12814.0
2018-03-07 10:10:00,99.69,99.74,99.15,99.5,22673.0,89.9466,89.9917,89.4593,89.7751,22673.0
2018-03-07 10:15:00,99.51,99.73,99.49,99.64,14635.0,89.7841,89.9826,89.7661,89.9014,14635.0
2018-03-07 10:20:00,99.57,99.86,99.57,99.83,14996.0,89.8383,90.0999,89.8383,90.0729,14996.0
2018-03-07 10:25:00,99.82,99.86,99.58,99.62,9891.0,90.0639,90.0999,89.8473,89.8834,9891.0
2018-03-07 10:30:00,99.58,99.68,99.47,99.68,10989.0,89.8473,89.9375,89.7481,89.9375,10989.0
2018-03-07 10:35:00,99.69,99.73,99.56,99.61,6533.0,89.9466,89.9826,89.8293,89.8744,6533.0
2018-03-07 10:40:00,99.65,99.71,99.54,99.7,11162.0,89.9105,89.9646,89.8112,89.9556,11162.0
2018-03-07 10:45:00,99.68,99.68,99.32,99.37,20140.0,89.9375,89.9375,89.6127,89.6578,20140.0
2018-03-07 10:50:00,99.4,99.48,99.09,99.2,10775.0,89.6849,89.7571,89.4052,89.5044,10775.0
2018-03-07 10:55:00,99.27,99.3,99.03,99.25,8330.0,89.5676,89.5947,89.3511,89.5496,8330.0
2018-03-07 11:00:00,99.31,99.54,99.24,99.33,15182.0,89.6037,89.8112,89.5405,89.6217,15182.0
2018-03-07 11:05:00,99.4,99.4,99.18,99.3,8055.0,89.6849,89.6849,89.4864,89.5947,8055.0
2018-03-07 11:10:00,99.33,99.33,99.01,99.16,16015.0,89.6217,89.6217,89.333,89.4684,16015.0
2018-03-07 11:15:00,99.2,99.24,99.1,99.1,21486.0,89.5044,89.5405,89.4142,89.4142,21486.0
2018-03-07 11:20:00,99.1,99.17,98.97,99.16,19775.0,89.4142,89.4774,89.2969,89.4684,19775.0
2018-03-07 11:25:00,99.18,99.49,99.16,99.48,8158.0,89.4864,89.7661,89.4684,89.7571,8158.0
2018-03-07 11:30:00,99.44,99.79,99.43,99.73,12436.0,89.721,90.0368,89.712,89.9826,12436.0
2018-03-07 11:35:00,99.75,99.95,99.65,99.88,18209.0,90.0007,90.1811,89.9105,90.118,18209.0
2018-03-07 11:40:00,99.87,100.31,99.87,100.21,22940.0,90.109,90.506,90.109,90.4157,22940.0
2018-03-07 11:45:00,100.22,100.22,100.04,100.08,18648.0,90.4248,90.4248,90.2623,90.2984,18648.0
2018-03-07 11:50:00,100.12,100.15,100.0,100.04,13635.0,90.3345,90.3616,90.2263,90.2623,13635.0
2018-03-07 11:55:00,100.01,100.07,99.78,99.78,12617.0,90.2353,90.2894,90.0278,90.0278,12617.0
2018-03-07 12:00:00,99.79,99.79,99.52,99.52,8410.0,90.0368,90.0368,89.7932,89.7932,8410.0
2018-03-07 12:05:00,99.56,99.63,99.39,99.44,6358.0,89.8293,89.8924,89.6759,89.721,6358.0
2018-03-07 12:10:00,99.44,99.44,99.16,99.22,10909.0,89.721,89.721,89.4684,89.5225,10909.0
2018-03-07 12:15:00,99.19,99.39,99.14,99.31,12593.0,89.4954,89.6759,89.4503,89.6037,12593.0
2018-03-07 12:20:00,99.33,99.41,99.14,99.14,12451.0,89.6217,89.6939,89.4503,89.4503,12451.0
2018-03-07 12:25:00,99.14,99.3,99.14,99.16,7055.0,89.4503,89.5947,89.4503,89.4684,7055.0
2018-03-07 12:30:00,99.23,99.3,99.09,99.24,15639.0,89.5315,89.5947,89.4052,89.5405,15639.0
2018-03-07 12:35:00,99.26,99.31,99.17,99.25,9361.0,89.5586,89.6037,89.4774,89.5496,9361.0
2018-03-07 12:40:00,99.22,99.48,99.13,99.48,11000.0,89.5225,89.7571,89.4413,89.7571,11000.0
2018-03-07 12:45:00,99.5,99.58,99.43,99.43,7755.0,89.7751,89.8473,89.712,89.712,7755.0
2018-03-07 12:50:00,99.39,99.46,99.38,99.46,3710.0,89.6759,89.739,89.6669,89.739,3710.0
2018-03-07 12:55:00,99.45,99.58,99.43,99.54,7764.0,89.73,89.8473,89.712,89.8112,7764.0
2018-03-07 13:00:00,99.57,99.57,99.36,99.36,5425.0,89.8383,89.8383,89.6488,89.6488,5425.0
2018-03-07 13:05:00,99.38,99.42,99.22,99.22,8188.0,89.6669,89.7029,89.5225,89.5225,8188.0
2018-03-07 13:10:00,99.19,99.32,99.09,99.26,30860.0,89.4954,89.6127,89.4052,89.5586,30860.0
2018-03-07 13:15:00,99.25,99.37,99.1,99.37,29230.0,89.5496,89.6578,89.4142,89.6578,29230.0
2018-03-07 13:20:00,99.36,99.59,99.35,99.52,6478.0,89.6488,89.8563,89.6398,89.7932,6478.0
2018-03-07 13:25:00,99.57,99.84,99.55,99.78,5320.0,89.8383,90.0819,89.8202,90.0278,5320.0
2018-03-07 13:30:00,99.8,99.85,99.54,99.63,5316.0,90.0458,90.0909,89.8112,89.8924,5316.0
2018-03-07 13:35:00,99.66,99.84,99.61,99.79,7504.0,89.9195,90.0819,89.8744,90.0368,7504.0
2018-03-07 13:40:00,99.8,100.02,99.73,99.99,17830.0,90.0458,90.2443,89.9826,90.2172,17830.0
2018-03-07 13:45:00,100.01,100.12,99.9,100.09,11775.0,90.2353,90.3345,90.136,90.3075,11775.0
2018-03-07 13:50:00,100.15,100.33,100.13,100.33,11018.0,90.3616,90.524,90.3436,90.524,11018.0
2018-03-07 13:55:00,100.29,100.34,100.16,100.18,11400.0,90.4879,90.533,90.3706,90.3887,11400.0
2018-03-07 14:00:00,100.18,100.18,99.81,99.88,13747.0,90.3887,90.3887,90.0548,90.118,13747.0
2018-03-07 14:05:00,99.84,99.98,99.8,99.9,20034.0,90.0819,90.2082,90.0458,90.136,20034.0
2018-03-07 14:10:00,99.88,100.21,99.88,100.19,9000.0,90.118,90.4157,90.118,90.3977,9000.0
2018-03-07 14:15:00,100.18,100.24,100.1,100.24,6300.0,90.3887,90.4428,90.3165,90.4428,6300.0
2018-03-07 14:20:00,100.22,100.31,100.06,100.26,5826.0,90.4248,90.506,90.2804,90.4608,5826.0
2018-03-07 14:25:00,100.26,100.27,100.05,100.05,6784.0,90.4608,90.4699,90.2714,90.2714,6784.0
2018-03-07 14:30:00,100.08,100.26,100.06,100.25,7708.0,90.2984,90.4608,90.2804,90.4518,7708.0
2018-03-07 14:35:00,100.22,100.35,100.22,100.22,7961.0,90.4248,90.542,90.4248,90.4248,7961.0
2018-03-07 14:40:00,100.26,100.4,100.26,100.31,9333.0,90.4608,90.5872,90.4608,90.506,9333.0
2018-03-07 14:45:00,100.29,100.5,100.24,100.44,11307.0,90.4879,90.6774,90.4428,90.6233,11307.0
2018-03-07 14:50:00,100.43,100.54,100.1,100.16,13188.0,90.6142,90.7135,90.3165,90.3706,13188.0
2018-03-07 14:55:00,100.13,100.34,100.12,100.33,9455.0,90.3436,90.533,90.3345,90.524,9455.0
2018-03-07 15:00:00,100.34,100.38,100.25,100.38,10964.0,90.533,90.5691,90.4518,90.5691,10964.0
2018-03-07 15:05:00,100.36,100.62,100.36,100.46,19409.0,90.5511,90.7857,90.5511,90.6413,19409.0
2018-03-07 15:10:00,100.44,100.56,100.42,100.44,8287.0,90.6233,90.7315,90.6052,90.6233,8287.0
2018-03-07 15:15:00,100.41,100.47,100.28,100.32,11820.0,90.5962,90.6503,90.4789,90.515,11820.0
2018-03-07 15:20:00,100.31,100.34,100.1,100.19,14543.0,90.506,90.533,90.3165,90.3977,14543.0
2018-03-07 15:25:00,100.22,100.35,100.19,100.31,9952.0,90.4248,90.542,90.3977,90.506,9952.0
2018-03-07 15:30:00,100.36,100.56,100.35,100.4,15525.0,90.5511,90.7315,90.542,90.5872,15525.0
2018-03-07 15:35:00,100.38,100.54,100.37,100.5,21929.0,90.5691,90.7135,90.5601,90.6774,21929.0
2018-03-07 15:40:00,100.52,100.62,100.52,100.58,20246.0,90.6954,90.7857,90.6954,90.7496,20246.0
2018-03-07 15:45:00,100.57,100.63,100.25,100.28,35249.0,90.7405,90.7947,90.4518,90.4789,35249.0
2018-03-07 15:50:00,100.28,100.29,100.06,100.11,33973.0,90.4789,90.4879,90.2804,90.3255,33973.0
2018-03-07 15:55:00,100.12,100.16,99.99,100.06,67038.0,90.3345,90.3706,90.2172,90.2804,67038.0
2018-03-08 09:30:00,100.16,101.04,100.08,100.94,48789.0,90.3706,91.1646,90.2984,91.0744,48789.0
2018-03-08 09:35:00,101.07,101.35,100.06,100.06,22131.0,91.1917,91.4443,90.2804,90.2804,22131.0
2018-03-08 09:40:00,100.06,100.19,99.75,99.83,33259.0,90.2804,90.3977,90.0007,90.0729,33259.0
2018-03-08 09:45:00,99.81,100.08,99.8,99.91,14017.0,90.0548,90.2984,90.0458,90.1451,14017.0
2018-03-08 09:50:00,99.99,100.13,99.87,100.07,10812.0,90.2172,90.3436,90.109,90.2894,10812.0
2018-03-08 09:55:00,100.03,100.1,99.87,99.96,10003.0,90.2533,90.3165,90.109,90.1902,10003.0
2018-03-08 10:00:00,99.99,100.24,99.9,99.9,10644.0,90.2172,90.4428,90.136,90.136,10644.0
2018-03-08 10:05:00,99.91,99.94,99.68,99.8,12168.0,90.1451,90.1721,89.9375,90.0458,12168.0
2018-03-08 10:10:00,99.78,100.14,99.78,100.0,10914.0,90.0278,90.3526,90.0278,90.2263,10914.0
2018-03-08 10:15:00,100.06,100.07,99.75,99.86,9206.0,90.2804,90.2894,90.0007,90.0999,9206.0
2018-03-08 10:20:00,99.87,99.98,99.74,99.74,7752.0,90.109,90.2082,89.9917,89.9917,7752.0
2018-03-08 10:25:00,99.78,99.9,99.72,99.83,11350.0,90.0278,90.136,89.9736,90.0729,11350.0
2018-03-08 10:30:00,99.71,99.89,99.51,99.51,8890.0,89.9646,90.127,89.7841,89.7841,8890.0
2018-03-08 10:35:00,99.57,99.77,99.36,99.7,43214.0,89.8383,90.0187,89.6488,89.9556,43214.0
2018-03-08 10:40:00,99.67,99.87,99.6,99.87,18452.0,89.9285,90.109,89.8654,90.109,18452.0
2018-03-08 10:45:00,99.83,99.88,99.7,99.71,18720.0,90.0729,90.118,89.9556,89.9646,18720.0
2018-03-08 10:50:00,99.82,99.87,99.63,99.86,14213.0,90.0639,90.109,89.8924,90.0999,14213.0
2018-03-08 10:55:00,99.93,100.0,99.84,99.95,9729.0,90.1631,90.2263,90.0819,90.1811,9729.0
2018-03-08 11:00:00,99.95,100.11,99.9,100.05,4558.0,90.1811,90.3255,90.136,90.2714,4558.0
2018-03-08 11:05:00,100.06,100.1,99.97,100.03,8823.0,90.2804,90.3165,90.1992,90.2533,8823.0
2018-03-08 11:10:00,100.11,100.2,100.02,100.12,6981.0,90.3255,90.4067,90.2443,90.3345,6981.0
2018-03-08 11:15:00,100.11,100.2,100.03,100.09,5265.0,90.3255,90.4067,90.2533,90.3075,5265.0
2018-03-08 11:20:00,100.05,100.15,99.97,100.08,7687.0,90.2714,90.3616,90.1992,90.2984,7687.0
2018-03-08 11:25:00,100.03,100.07,99.92,99.99,4677.0,90.2533,90.2894,90.1541,90.2172,4677.0
2018-03-08 11:30:00,100.04,100.06,99.83,99.92,12348.0,90.2623,90.2804,90.0729,90.1541,12348.0
2018-03-08 11:35:00,99.89,99.89,99.7,99.76,17360.0,90.127,90.127,89.9556,90.0097,17360.0
2018-03-08 11:40:00,99.78,99.89,99.61,99.61,17333.0,90.0278,90.127,89.8744,89.8744,17333.0
2018-03-08 11:45:00,99.62,99.65,99.53,99.65,16403.0,89.8834,89.9105,89.8022,89.9105,16403.0
2018-03-08 11:50:00,99.65,99.65,99.5,99.5,5546.0,89.9105,89.9105,89.7751,89.7751,5546.0
2018-03-08 11:55:00,99.55,99.59,99.4,99.48,15390.0,89.8202,89.8563,89.6849,89.7571,15390.0
2018-03-08 12:00:00,99.46,99.51,99.21,99.21,4850.0,89.739,89.7841,89.5135,89.5135,4850.0
2018-03-08 12:05:00,99.18,99.35,99.04,99.35,15850.0,89.4864,89.6398,89.3601,89.6398,15850.0
2018-03-08 12:10:00,99.31,99.31,99.06,99.17,8010.0,89.6037,89.6037,89.3781,89.4774,8010.0
2018-03-08 12:15:00,99.16,99.23,99.07,99.07,7626.0,89.4684,89.5315,89.3872,89.3872,7626.0
2018-03-08 12:20:00,99.07,99.18,99.07,99.12,8823.0,89.3872,89.4864,89.3872,89.4323,8823.0
2018-03-08 12:25:00,99.1,99.24,99.08,99.22,14539.0,89.4142,89.5405,89.3962,89.5225,14539.0
2018-03-08 12:30:00,99.19,99.32,99.08,99.09,11600.0,89.4954,89.6127,89.3962,89.4052,11600.0
2018-03-08 12:35:00,99.02,99.27,98.97,99.2,12240.0,89.342,89.5676,89.2969,89.5044,12240.0
2018-03-08 12:40:00,99.19,99.19,99.05,99.05,4694.0,89.4954,89.4954,89.3691,89.3691,4694.0
2018-03-08 12:45:00,99.08,99.25,99.08,99.15,7315.0,89.3962,89.5496,89.3962,89.4593,7315.0
2018-03-08 12:50:00,99.14,99.27,99.05,99.09,5415.0,89.4503,89.5676,89.3691,89.4052,5415.0
2018-03-08 12:55:00,99.15,99.23,99.13,99.22,3260.0,89.4593,89.5315,89.4413,89.5225,3260.0
2018-03-08 13:00:00,99.26,99.37,99.14,99.37,4300.0,89.5586,89.6578,89.4503,89.6578,4300.0
2018-03-08 13:05:00,99.29,99.29,99.2,99.24,4379.0,89.5857,89.5857,89.5044,89.5405,4379.0
2018-03-08 13:10:00,99.26,99.26,99.05,99.08,4502.0,89.5586,89.5586,89.3691,89.3962,4502.0
2018-03-08 13:15:00,99.09,99.11,98.93,98.95,18188.0,89.4052,89.4232,89.2608,89.2789,18188.0
2018-03-08 13:20:00,98.94,99.05,98.91,98.93,4678.0,89.2699,89.3691,89.2428,89.2608,4678.0
2018-03-08 13:25:00,98.92,98.93,98.82,98.92,5427.0,89.2518,89.2608,89.1616,89.2518,5427.0
2018-03-08 13:30:00,98.89,98.91,98.79,98.88,5865.0,89.2247,89.2428,89.1345,89.2157,5865.0
2018-03-08 13:35:00,98.89,98.93,98.82,98.83,8705.0,89.2247,89.2608,89.1616,89.1706,8705.0
2018-03-08 13:40:00,98.79,98.87,98.67,98.67,4702.0,89.1345,89.2067,89.0262,89.0262,4702.0
2018-03-08 13:45:00,98.66,98.79,98.65,98.76,7172.0,89.0172,89.1345,89.0082,89.1075,7172.0
2018-03-08 13:50:00,98.77,98.98,98.76,98.89,4950.0,89.1165,89.3059,89.1075,89.2247,4950.0
2018-03-08 13:55:00,98.83,98.91,98.75,98.75,6517.0,89.1706,89.2428,89.0984,89.0984,6517.0
2018-03-08 14:00:00,98.73,98.8,98.71,98.77,4400.0,89.0804,89.1435,89.0623,89.1165,4400.0
2018-03-08 14:05:00,98.77,98.8,98.66,98.67,6239.0,89.1165,89.1435,89.0172,89.0262,6239.0
2018-03-08 14:10:00,98.66,98.73,98.66,98.69,3003.0,89.0172,89.0804,89.0172,89.0443,3003.0
2018-03-08 14:15:00,98.69,98.8,98.69,98.76,5012.0,89.0443,89.1435,89.0443,89.1075,5012.0
2018-03-08 14:20:00,98.77,98.88,98.76,98.84,8100.0,89.1165,89.2157,89.1075,89.1796,8100.0
2018-03-08 14:25:00,98.84,98.97,98.8,98.91,9380.0,89.1796,89.2969,89.1435,89.2428,9380.0
2018-03-08 14:30:00,98.96,98.96,98.72,98.94,11421.0,89.2879,89.2879,89.0714,89.2699,11421.0
2018-03-08 14:35:00,98.9,99.12,98.9,99.11,9799.0,89.2338,89.4323,89.2338,89.4232,9799.0
2018-03-08 14:40:00,99.14,99.2,99.12,99.14,5315.0,89.4503,89.5044,89.4323,89.4503,5315.0
2018-03-08 14:45:00,99.16,99.35,99.15,99.27,8165.0,89.4684,89.6398,89.4593,89.5676,8165.0
2018-03-08 14:50:00,99.25,99.32,99.16,99.18,12613.0,89.5496,89.6127,89.4684,89.4864,12613.0
2018-03-08 14:55:00,99.15,99.27,99.13,99.25,7547.0,89.4593,89.5676,89.4413,89.5496,7547.0
2018-03-08 15:00:00,99.26,99.33,99.22,99.3,10127.0,89.5586,89.6217,89.5225,89.5947,10127.0
2018-03-08 15:05:00,99.32,99.43,99.32,99.34,15326.0,89.6127,89.712,89.6127,89.6308,15326.0
2018-03-08 15:10:00,99.37,99.4,99.24,99.34,13166.0,89.6578,89.6849,89.5405,89.6308,13166.0
2018-03-08 15:15:00,99.35,99.48,99.35,99.42,12054.0,89.6398,89.7571,89.6398,89.7029,12054.0
2018-03-08 15:20:00,99.42,99.48,99.23,99.23,12081.0,89.7029,89.7571,89.5315,89.5315,12081.0
2018-03-08 15:25:00,99.25,99.26,99.17,99.22,14824.0,89.5496,89.5586,89.4774,89.5225,14824.0
2018-03-08 15:30:00,99.22,99.37,99.17,99.33,21643.0,89.5225,89.6578,89.4774,89.6217,21643.0
2018-03-08 15:35:00,99.32,99.34,99.22,99.22,23891.0,89.6127,89.6308,89.5225,89.5225,23891.0
2018-03-08 15:40:00,99.21,99.28,99.13,99.18,22579.0,89.5135,89.5766,89.4413,89.4864,22579.0
2018-03-08 15:45:00,99.14,99.19,99.0,99.11,28574.0,89.4503,89.4954,89.324,89.4232,28574.0
2018-03-08 15:50:00,99.12,99.3,99.12,99.15,34230.0,89.4323,89.5947,89.4323,89.4593,34230.0
2018-03-08 15:55:00,99.15,99.35,99.15,99.28,67755.0,89.4593,89.6398,89.4593,89.5766,67755.0
2018-03-09 09:30:00,99.71,99.86,99.08,99.56,64084.0,89.9646,90.0999,89.3962,89.8293,64084.0
2018-03-09 09:35:00,99.54,100.45,99.48,100.26,33757.0,89.8112,90.6323,89.7571,90.4608,33757.0
2018-03-09 09:40:00,100.28,100.94,100.28,100.94,37982.0,90.4789,91.0744,90.4789,91.0744,37982.0
2018-03-09 09:45:00,100.88,100.96,100.57,100.75,14573.0,91.0202,91.0924,90.7405,90.903,14573.0
2018-03-09 09:50:00,100.81,100.82,100.63,100.71,10064.0,90.9571,90.9661,90.7947,90.8669,10064.0
2018-03-09 09:55:00,100.71,100.93,100.51,100.71,17435.0,90.8669,91.0654,90.6864,90.8669,17435.0
2018-03-09 10:00:00,100.79,101.22,100.77,101.1,23417.0,90.939,91.327,90.921,91.2187,23417.0
2018-03-09 10:05:00,101.18,101.18,101.0,101.14,7702.0,91.2909,91.2909,91.1285,91.2548,7702.0
2018-03-09 10:10:00,101.13,101.41,101.01,101.4,23600.0,91.2458,91.4984,91.1375,91.4894,23600.0
2018-03-09 10:15:00,101.36,101.45,101.14,101.36,17222.0,91.4533,91.5345,91.2548,91.4533,17222.0
2018-03-09 10:20:00,101.42,101.55,101.37,101.46,22328.0,91.5075,91.6248,91.4624,91.5436,22328.0
2018-03-09 10:25:00,101.4,101.51,101.39,101.41,9976.0,91.4894,91.5887,91.4804,91.4984,9976.0
2018-03-09 10:30:00,101.46,101.57,101.38,101.5,15932.0,91.5436,91.6428,91.4714,91.5797,15932.0
2018-03-09 10:35:00,101.49,101.5,101.15,101.3,13099.0,91.5706,91.5797,91.2639,91.3992,13099.0
2018-03-09 10:40:00,101.29,101.53,101.29,101.47,7695.0,91.3902,91.6067,91.3902,91.5526,7695.0
2018-03-09 10:45:00,101.55,101.61,101.44,101.54,9805.0,91.6248,91.6789,91.5255,91.6157,9805.0
2018-03-09 10:50:00,101.56,101.75,101.51,101.57,14785.0,91.6338,91.8052,91.5887,91.6428,14785.0
2018-03-09 10:55:00,101.56,101.77,101.45,101.73,7556.0,91.6338,91.8233,91.5345,91.7872,7556.0
2018-03-09 11:00:00,101.77,101.82,101.67,101.68,10075.0,91.8233,91.8684,91.733,91.7421,10075.0
2018-03-09 11:05:00,101.7,101.7,101.35,101.48,43657.0,91.7601,91.7601,91.4443,91.5616,43657.0
2018-03-09 11:10:00,101.5,101.67,101.41,101.63,7816.0,91.5797,91.733,91.4984,91.6969,7816.0
2018-03-09 11:15:00,101.66,101.67,101.38,101.47,5718.0,91.724,91.733,91.4714,91.5526,5718.0
2018-03-09 11:20:00,101.51,101.56,101.42,101.56,9060.0,91.5887,91.6338,91.5075,91.6338,9060.0
2018-03-09 11:25:00,101.52,101.57,101.35,101.5,12643.0,91.5977,91.6428,91.4443,91.5797,12643.0
2018-03-09 11:30:00,101.5,101.68,101.5,101.64,10718.0,91.5797,91.7421,91.5797,91.706,10718.0
2018-03-09 11:35:00,101.66,101.74,101.65,101.66,9038.0,91.724,91.7962,91.715,91.724,9038.0
2018-03-09 11:40:00,101.66,101.74,101.46,101.49,9042.0,91.724,91.7962,91.5436,91.5706,9042.0
2018-03-09 11:45:00,101.53,101.61,101.42,101.61,7330.0,91.6067,91.6789,91.5075,91.6789,7330.0
2018-03-09 11:50:00,101.59,101.73,101.57,101.68,4892.0,91.6609,91.7872,91.6428,91.7421,4892.0
2018-03-09 11:55:00,101.68,101.91,101.65,101.86,15448.0,91.7421,91.9496,91.715,91.9045,15448.0
2018-03-09 12:00:00,101.84,102.05,101.83,101.98,20418.0,91.8864,92.0759,91.8774,92.0127,20418.0
2018-03-09 12:05:00,101.97,102.23,101.94,102.23,20033.0,92.0037,92.2383,91.9766,92.2383,20033.0
2018-03-09 12:10:00,102.15,102.34,102.08,102.26,12695.0,92.1661,92.3376,92.103,92.2654,12695.0
2018-03-09 12:15:00,102.25,102.27,102.14,102.25,15839.0,92.2563,92.2744,92.1571,92.2563,15839.0
2018-03-09 12:20:00,102.25,102.27,102.13,102.13,9357.0,92.2563,92.2744,92.1481,92.1481,9357.0
2018-03-09 12:25:00,102.13,102.16,102.03,102.16,7375.0,92.1481,92.1751,92.0579,92.1751,7375.0
2018-03-09 12:30:00,102.15,102.28,102.14,102.23,8034.0,92.1661,92.2834,92.1571,92.2383,8034.0
2018-03-09 12:35:00,102.23,102.29,102.1,102.1,13015.0,92.2383,92.2924,92.121,92.121,13015.0
2018-03-09 12:40:00,102.11,102.11,101.82,101.88,8444.0,92.13,92.13,91.8684,91.9225,8444.0
2018-03-09 12:45:00,101.89,101.94,101.79,101.94,6100.0,91.9315,91.9766,91.8413,91.9766,6100.0
2018-03-09 12:50:00,101.94,101.98,101.91,101.97,3176.0,91.9766,92.0127,91.9496,92.0037,3176.0
2018-03-09 12:55:00,101.91,102.04,101.88,101.91,14754.0,91.9496,92.0669,91.9225,91.9496,14754.0
2018-03-09 13:00:00,101.85,102.06,101.85,101.97,4670.0,91.8954,92.0849,91.8954,92.0037,4670.0
2018-03-09 13:05:00,101.93,102.1,101.93,102.07,19687.0,91.9676,92.121,91.9676,92.0939,19687.0
2018-03-09 13:10:00,102.07,102.1,102.02,102.04,11040.0,92.0939,92.121,92.0488,92.0669,11040.0
2018-03-09 13:15:00,102.05,102.09,101.98,102.09,5459.0,92.0759,92.112,92.0127,92.112,5459.0
2018-03-09 13:20:00,102.05,102.2,102.0,102.19,9257.0,92.0759,92.2112,92.0308,92.2022,9257.0
2018-03-09 13:25:00,102.18,102.19,102.09,102.11,5035.0,92.1932,92.2022,92.112,92.13,5035.0
2018-03-09 13:30:00,102.08,102.08,101.98,102.0,5975.0,92.103,92.103,92.0127,92.0308,5975.0
2018-03-09 13:35:00,102.01,102.02,101.87,102.01,12178.0,92.0398,92.0488,91.9135,92.0398,12178.0
2018-03-09 13:40:00,102.02,102.12,102.0,102.05,12546.0,92.0488,92.1391,92.0308,92.0759,12546.0
2018-03-09 13:45:00,102.05,102.07,101.95,102.01,4780.0,92.0759,92.0939,91.9857,92.0398,4780.0
2018-03-09 13:50:00,102.0,102.23,101.56,101.82,73130.0,92.0308,92.2383,91.6338,91.8684,73130.0
2018-03-09 13:55:00,101.8,101.9,101.53,101.53,32090.0,91.8503,91.9406,91.6067,91.6067,32090.0
2018-03-09 14:00:00,101.53,101.75,101.4,101.71,30772.0,91.6067,91.8052,91.4894,91.7691,30772.0
2018-03-09 14:05:00,101.71,101.96,101.69,101.91,8060.0,91.7691,91.9947,91.7511,91.9496,8060.0
2018-03-09 14:10:00,101.93,102.05,101.76,101.89,18446.0,91.9676,92.0759,91.8142,91.9315,18446.0
2018-03-09 14:15:00,101.88,101.88,101.7,101.83,7511.0,91.9225,91.9225,91.7601,91.8774,7511.0
2018-03-09 14:20:00,101.84,101.85,101.7,101.7,5522.0,91.8864,91.8954,91.7601,91.7601,5522.0
2018-03-09 14:25:00,101.72,101.78,101.65,101.75,8211.0,91.7781,91.8323,91.715,91.8052,8211.0
2018-03-09 14:30:00,101.81,102.42,101.81,102.33,29700.0,91.8594,92.4097,91.8594,92.3285,29700.0
2018-03-09 14:35:00,102.37,102.38,101.96,101.96,8279.0,92.3646,92.3736,91.9947,91.9947,8279.0
2018-03-09 14:40:00,101.96,102.02,101.82,101.9,11070.0,91.9947,92.0488,91.8684,91.9406,11070.0
2018-03-09 14:45:00,101.95,102.0,101.79,102.0,9825.0,91.9857,92.0308,91.8413,92.0308,9825.0
2018-03-09 14:50:00,102.0,102.0,101.79,101.86,4628.0,92.0308,92.0308,91.8413,91.9045,4628.0
2018-03-09 14:55:00,101.82,101.9,101.82,101.83,3405.0,91.8684,91.9406,91.8684,91.8774,3405.0
2018-03-09 15:00:00,101.85,101.87,101.66,101.74,9709.0,91.8954,91.9135,91.724,91.7962,9709.0
2018-03-09 15:05:00,101.73,101.73,101.59,101.63,8272.0,91.7872,91.7872,91.6609,91.6969,8272.0
2018-03-09 15:10:00,101.66,101.76,101.59,101.76,6603.0,91.724,91.8142,91.6609,91.8142,6603.0
2018-03-09 15:15:00,101.75,101.76,101.62,101.62,5125.0,91.8052,91.8142,91.6879,91.6879,5125.0
2018-03-09 15:20:00,101.6,101.63,101.51,101.55,12623.0,91.6699,91.6969,91.5887,91.6248,12623.0
2018-03-09 15:25:00,101.53,101.55,101.43,101.52,12347.0,91.6067,91.6248,91.5165,91.5977,12347.0
2018-03-09 15:30:00,101.55,101.56,101.41,101.43,17021.0,91.6248,91.6338,91.4984,91.5165,17021.0
2018-03-09 15:35:00,101.44,101.58,101.42,101.53,14268.0,91.5255,91.6518,91.5075,91.6067,14268.0
2018-03-09 15:40:00,101.53,101.63,101.49,101.5,18624.0,91.6067,91.6969,91.5706,91.5797,18624.0
2018-03-09 15:45:00,101.52,101.6,101.36,101.39,29909.0,91.5977,91.6699,91.4533,91.4804,29909.0
2018-03-09 15:50:00,101.41,101.6,101.41,101.57,35162.0,91.4984,91.6699,91.4984,91.6428,35162.0
2018-03-09 15:55:00,101.56,101.76,101.55,101.74,57791.0,91.6338,91.8142,91.6248,91.7962,57791.0
2018-03-12 09:30:00,101.99,103.86,101.9,103.84,86126.0,92.0218,93.709,91.9406,93.6909,86126.0
2018-03-12 09:35:00,103.85,103.97,102.91,103.18,45953.0,93.7,93.8082,92.8518,93.0955,45953.0
2018-03-12 09:40:00,103.2,103.31,102.19,102.22,26284.0,93.1135,93.2127,92.2022,92.2293,26284.0
2018-03-12 09:45:00,102.37,103.14,102.37,102.9,30427.0,92.3646,93.0594,92.3646,92.8428,30427.0
2018-03-12 09:50:00,102.88,103.17,102.69,102.77,20884.0,92.8248,93.0864,92.6533,92.7255,20884.0
2018-03-12 09:55:00,102.82,102.97,102.5,102.75,14203.0,92.7706,92.906,92.4819,92.7075,14203.0
2018-03-12 10:00:00,102.75,102.9,102.54,102.54,13807.0,92.7075,92.8428,92.518,92.518,13807.0
2018-03-12 10:05:00,102.61,102.68,102.17,102.18,24995.0,92.5812,92.6443,92.1842,92.1932,24995.0
2018-03-12 10:10:00,102.17,102.47,102.06,102.27,19883.0,92.1842,92.4548,92.0849,92.2744,19883.0
2018-03-12 10:15:00,102.27,102.43,102.03,102.05,16698.0,92.2744,92.4188,92.0579,92.0759,16698.0
2018-03-12 10:20:00,102.0,102.0,101.65,101.65,15662.0,92.0308,92.0308,91.715,91.715,15662.0
2018-03-12 10:25:00,101.64,102.03,101.6,101.64,25213.0,91.706,92.0579,91.6699,91.706,25213.0
2018-03-12 10:30:00,101.71,102.22,101.67,102.16,26363.0,91.7691,92.2293,91.733,92.1751,26363.0
2018-03-12 10:35:00,102.18,102.41,102.17,102.4,13854.0,92.1932,92.4007,92.1842,92.3917,13854.0
2018-03-12 10:40:00,102.33,102.33,102.09,102.33,19484.0,92.3285,92.3285,92.112,92.3285,19484.0
2018-03-12 10:45:00,102.31,102.54,102.24,102.35,21384.0,92.3105,92.518,92.2473,92.3466,21384.0
2018-03-12 10:50:00,102.35,102.97,102.35,102.83,29949.0,92.3466,92.906,92.3466,92.7797,29949.0
2018-03-12 10:55:00,102.82,103.19,102.76,103.19,17754.0,92.7706,93.1045,92.7165,93.1045,17754.0
2018-03-12 11:00:00,103.14,103.27,102.88,102.96,21198.0,93.0594,93.1767,92.8248,92.897,21198.0
2018-03-12 11:05:00,102.97,103.07,102.65,102.84,13532.0,92.906,92.9962,92.6173,92.7887,13532.0
2018-03-12 11:10:00,102.84,102.84,102.66,102.67,4085.0,92.7887,92.7887,92.6263,92.6353,4085.0
2018-03-12 11:15:00,102.66,102.66,102.41,102.61,11306.0,92.6263,92.6263,92.4007,92.5812,11306.0
2018-03-12 11:20:00,102.57,102.73,102.47,102.57,8800.0,92.5451,92.6894,92.4548,92.5451,8800.0
2018-03-12 11:25:00,102.55,102.58,102.31,102.35,8352.0,92.527,92.5541,92.3105,92.3466,8352.0
2018-03-12 11:30:00,102.38,102.7,102.37,102.7,13288.0,92.3736,92.6624,92.3646,92.6624,13288.0
2018-03-12 11:35:00,102.69,102.86,102.54,102.58,13750.0,92.6533,92.8067,92.518,92.5541,13750.0
2018-03-12 11:40:00,102.58,102.89,102.56,102.87,13493.0,92.5541,92.8338,92.536,92.8158,13493.0
2018-03-12 11:45:00,102.84,102.91,102.67,102.75,12400.0,92.7887,92.8518,92.6353,92.7075,12400.0
2018-03-12 11:50:00,102.78,102.86,102.5,102.86,11498.0,92.7345,92.8067,92.4819,92.8067,11498.0
2018-03-12 11:55:00,102.8,103.04,102.74,102.97,12490.0,92.7526,92.9691,92.6985,92.906,12490.0
2018-03-12 12:00:00,102.97,103.15,102.95,103.15,6670.0,92.906,93.0684,92.8879,93.0684,6670.0
2018-03-12 12:05:00,103.12,103.19,103.0,103.15,9590.0,93.0413,93.1045,92.933,93.0684,9590.0
2018-03-12 12:10:00,103.11,103.29,103.07,103.29,8604.0,93.0323,93.1947,92.9962,93.1947,8604.0
2018-03-12 12:15:00,103.29,103.51,103.28,103.46,16846.0,93.1947,93.3932,93.1857,93.3481,16846.0
2018-03-12 12:20:00,103.46,103.46,103.18,103.25,5738.0,93.3481,93.3481,93.0955,93.1586,5738.0
2018-03-12 12:25:00,103.28,103.33,103.12,103.12,18840.0,93.1857,93.2308,93.0413,93.0413,18840.0
2018-03-12 12:30:00,103.16,103.3,103.07,103.11,10208.0,93.0774,93.2037,92.9962,93.0323,10208.0
2018-03-12 12:35:00,103.14,103.15,103.02,103.15,4460.0,93.0594,93.0684,92.9511,93.0684,4460.0
2018-03-12 12:40:00,103.14,103.39,103.14,103.39,12678.0,93.0594,93.2849,93.0594,93.2849,12678.0
2018-03-12 12:45:00,103.36,103.46,103.36,103.37,5109.0,93.2579,93.3481,93.2579,93.2669,5109.0
2018-03-12 12:50:00,103.41,103.59,103.4,103.59,10162.0,93.303,93.4654,93.294,93.4654,10162.0
2018-03-12 12:55:00,103.56,103.61,103.36,103.38,9083.0,93.4383,93.4834,93.2579,93.2759,9083.0
2018-03-12 13:00:00,103.42,103.67,103.42,103.61,13422.0,93.312,93.5376,93.312,93.4834,13422.0
2018-03-12 13:05:00,103.62,103.65,103.51,103.54,5184.0,93.4924,93.5195,93.3932,93.4203,5184.0
2018-03-12 13:10:00,103.54,103.65,103.54,103.65,5086.0,93.4203,93.5195,93.4203,93.5195,5086.0
2018-03-12 13:15:00,103.59,103.61,103.4,103.47,9419.0,93.4654,93.4834,93.294,93.3571,9419.0
2018-03-12 13:20:00,103.45,103.61,103.37,103.61,5770.0,93.3391,93.4834,93.2669,93.4834,5770.0
2018-03-12 13:25:00,103.56,103.6,103.43,103.54,5533.0,93.4383,93.4744,93.321,93.4203,5533.0
2018-03-12 13:30:00,103.57,103.57,103.45,103.45,9388.0,93.4473,93.4473,93.3391,93.3391,9388.0
2018-03-12 13:35:00,103.44,103.56,103.43,103.54,6246.0,93.33,93.4383,93.321,93.4203,6246.0
2018-03-12 13:40:00,103.56,103.58,103.29,103.41,5384.0,93.4383,93.4564,93.1947,93.303,5384.0
2018-03-12 13:45:00,103.41,103.47,103.31,103.31,12550.0,93.303,93.3571,93.2127,93.2127,12550.0
2018-03-12 13:50:00,103.27,103.27,103.09,103.19,7763.0,93.1767,93.1767,93.0142,93.1045,7763.0
2018-03-12 13:55:00,103.2,103.22,103.07,103.07,5645.0,93.1135,93.1315,92.9962,92.9962,5645.0
2018-03-12 14:00:00,103.09,103.26,103.09,103.22,17398.0,93.0142,93.1676,93.0142,93.1315,17398.0
2018-03-12 14:05:00,103.23,103.25,103.11,103.14,7672.0,93.1406,93.1586,93.0323,93.0594,7672.0
2018-03-12 14:10:00,103.16,103.29,103.08,103.1,15750.0,93.0774,93.1947,93.0052,93.0233,15750.0
2018-03-12 14:15:00,103.06,103.13,103.04,103.13,5598.0,92.9872,93.0503,92.9691,93.0503,5598.0
2018-03-12 14:20:00,103.17,103.18,103.09,103.18,8555.0,93.0864,93.0955,93.0142,93.0955,8555.0
2018-03-12 14:25:00,103.13,103.19,103.07,103.07,6592.0,93.0503,93.1045,92.9962,92.9962,6592.0
2018-03-12 14:30:00,103.1,103.13,103.05,103.11,6810.0,93.0233,93.0503,92.9782,93.0323,6810.0
2018-03-12 14:35:00,103.12,103.21,103.09,103.17,8380.0,93.0413,93.1225,93.0142,93.0864,8380.0
2018-03-12 14:40:00,103.18,103.23,102.97,103.04,10962.0,93.0955,93.1406,92.906,92.9691,10962.0
2018-03-12 14:45:00,103.05,103.19,103.02,103.02,10851.0,92.9782,93.1045,92.9511,92.9511,10851.0
2018-03-12 14:50:00,103.08,103.19,103.07,103.11,11974.0,93.0052,93.1045,92.9962,93.0323,11974.0
2018-03-12 14:55:00,103.14,103.15,103.04,103.13,10371.0,93.0594,93.0684,92.9691,93.0503,10371.0
2018-03-12 15:00:00,103.11,103.2,103.03,103.09,8365.0,93.0323,93.1135,92.9601,93.0142,8365.0
2018-03-12 15:05:00,103.06,103.39,103.06,103.36,8136.0,92.9872,93.2849,92.9872,93.2579,8136.0
2018-03-12 15:10:00,103.33,103.34,103.18,103.21,13550.0,93.2308,93.2398,93.0955,93.1225,13550.0
2018-03-12 15:15:00,103.24,103.38,103.2,103.38,11099.0,93.1496,93.2759,93.1135,93.2759,11099.0
2018-03-12 15:20:00,103.36,103.59,103.36,103.54,11166.0,93.2579,93.4654,93.2579,93.4203,11166.0
2018-03-12 15:25:00,103.57,103.57,103.4,103.4,14001.0,93.4473,93.4473,93.294,93.294,14001.0
2018-03-12 15:30:00,103.34,103.41,103.32,103.41,11994.0,93.2398,93.303,93.2218,93.303,11994.0
2018-03-12 15:35:00,103.38,103.46,103.34,103.39,21880.0,93.2759,93.3481,93.2398,93.2849,21880.0
2018-03-12 15:40:00,103.38,103.43,103.31,103.35,20180.0,93.2759,93.321,93.2127,93.2488,20180.0
2018-03-12 15:45:00,103.35,103.42,103.34,103.36,22113.0,93.2488,93.312,93.2398,93.2579,22113.0
2018-03-12 15:50:00,103.37,103.37,103.24,103.31,30806.0,93.2669,93.2669,93.1496,93.2127,30806.0
2018-03-12 15:55:00,103.3,103.31,102.98,103.0,86930.0,93.2037,93.2127,92.915,92.933,86930.0
2018-03-13 09:30:00,103.0,103.87,103.0,103.86,42873.0,92.933,93.718,92.933,93.709,42873.0
2018-03-13 09:35:00,103.94,104.14,103.79,103.94,11268.0,93.7812,93.9616,93.6458,93.7812,11268.0
2018-03-13 09:40:00,103.94,104.07,103.83,103.92,23151.0,93.7812,93.8985,93.6819,93.7631,23151.0
2018-03-13 09:45:00,103.95,103.99,103.43,103.62,13376.0,93.7902,93.8263,93.321,93.4924,13376.0
2018-03-13 09:50:00,103.68,103.78,103.52,103.63,8216.0,93.5466,93.6368,93.4022,93.5015,8216.0
2018-03-13 09:55:00,103.51,103.54,103.35,103.43,5110.0,93.3932,93.4203,93.2488,93.321,5110.0
2018-03-13 10:00:00,103.47,103.82,103.38,103.82,11321.0,93.3571,93.6729,93.2759,93.6729,11321.0
2018-03-13 10:05:00,103.75,103.77,103.55,103.6,7178.0,93.6097,93.6278,93.4293,93.4744,7178.0
2018-03-13 10:10:00,103.54,103.72,103.51,103.71,9163.0,93.4203,93.5827,93.3932,93.5737,9163.0
2018-03-13 10:15:00,103.73,103.86,103.65,103.78,12114.0,93.5917,93.709,93.5195,93.6368,12114.0
2018-03-13 10:20:00,103.77,103.98,103.74,103.95,12022.0,93.6278,93.8173,93.6007,93.7902,12022.0
2018-03-13 10:25:00,103.94,103.94,103.03,103.62,32809.0,93.7812,93.7812,92.9601,93.4924,32809.0
2018-03-13 10:30:00,103.53,103.7,103.35,103.67,12816.0,93.4112,93.5646,93.2488,93.5376,12816.0
2018-03-13 10:35:00,103.67,103.68,103.55,103.61,4800.0,93.5376,93.5466,93.4293,93.4834,4800.0
2018-03-13 10:40:00,103.63,104.03,103.62,103.92,14879.0,93.5015,93.8624,93.4924,93.7631,14879.0
2018-03-13 10:45:00,103.91,104.01,103.78,103.95,5245.0,93.7541,93.8443,93.6368,93.7902,5245.0
2018-03-13 10:50:00,104.0,104.14,103.94,104.09,8343.0,93.8353,93.9616,93.7812,93.9165,8343.0
2018-03-13 10:55:00,104.09,104.17,103.94,104.01,20243.0,93.9165,93.9887,93.7812,93.8443,20243.0
2018-03-13 11:00:00,104.11,104.15,103.86,104.05,13673.0,93.9346,93.9706,93.709,93.8804,13673.0
2018-03-13 11:05:00,104.1,104.39,104.03,104.34,21709.0,93.9255,94.1872,93.8624,94.1421,21709.0
2018-03-13 11:10:00,104.31,104.33,103.74,103.95,19965.0,94.115,94.1331,93.6007,93.7902,19965.0
2018-03-13 11:15:00,103.95,104.08,103.84,103.88,13108.0,93.7902,93.9075,93.6909,93.727,13108.0
2018-03-13 11:20:00,103.92,104.05,103.84,103.86,22482.0,93.7631,93.8804,93.6909,93.709,22482.0
2018-03-13 11:25:00,103.82,103.82,103.6,103.75,15182.0,93.6729,93.6729,93.4744,93.6097,15182.0
2018-03-13 11:30:00,103.78,103.87,103.71,103.75,11156.0,93.6368,93.718,93.5737,93.6097,11156.0
2018-03-13 11:35:00,103.76,103.82,103.67,103.7,7852.0,93.6188,93.6729,93.5376,93.5646,7852.0
2018-03-13 11:40:00,103.76,103.84,103.68,103.72,8789.0,93.6188,93.6909,93.5466,93.5827,8789.0
2018-03-13 11:45:00,103.72,103.86,103.72,103.86,11665.0,93.5827,93.709,93.5827,93.709,11665.0
2018-03-13 11:50:00,103.86,103.86,103.68,103.82,4276.0,93.709,93.709,93.5466,93.6729,4276.0
2018-03-13 11:55:00,103.74,103.82,103.68,103.75,38210.0,93.6007,93.6729,93.5466,93.6097,38210.0
2018-03-13 12:00:00,103.74,103.87,103.74,103.83,16202.0,93.6007,93.718,93.6007,93.6819,16202.0
2018-03-13 12:05:00,103.85,103.92,103.68,103.75,18620.0,93.7,93.7631,93.5466,93.6097,18620.0
2018-03-13 12:10:00,103.73,103.79,103.63,103.78,6550.0,93.5917,93.6458,93.5015,93.6368,6550.0
2018-03-13 12:15:00,103.83,103.85,103.74,103.78,4169.0,93.6819,93.7,93.6007,93.6368,4169.0
2018-03-13 12:20:00,103.72,103.82,103.71,103.79,3127.0,93.5827,93.6729,93.5737,93.6458,3127.0
2018-03-13 12:25:00,103.72,103.85,103.66,103.85,9800.0,93.5827,93.7,93.5285,93.7,9800.0
2018-03-13 12:30:00,103.82,103.91,103.74,103.74,4693.0,93.6729,93.7541,93.6007,93.6007,4693.0
2018-03-13 12:35:00,103.75,103.86,103.67,103.86,9524.0,93.6097,93.709,93.5376,93.709,9524.0
2018-03-13 12:40:00,103.85,104.0,103.78,104.0,4210.0,93.7,93.8353,93.6368,93.8353,4210.0
2018-03-13 12:45:00,103.92,104.1,103.91,104.05,6715.0,93.7631,93.9255,93.7541,93.8804,6715.0
2018-03-13 12:50:00,104.02,104.11,103.89,103.93,9405.0,93.8534,93.9346,93.7361,93.7721,9405.0
2018-03-13 12:55:00,103.94,104.05,103.87,104.05,6430.0,93.7812,93.8804,93.718,93.8804,6430.0
2018-03-13 13:00:00,104.01,104.13,103.98,104.13,5996.0,93.8443,93.9526,93.8173,93.9526,5996.0
2018-03-13 13:05:00,104.13,104.19,103.98,104.06,7856.0,93.9526,94.0067,93.8173,93.8894,7856.0
2018-03-13 13:10:00,104.07,104.2,104.07,104.18,5679.0,93.8985,94.0158,93.8985,93.9977,5679.0
2018-03-13 13:15:00,104.19,104.27,104.13,104.26,6350.0,94.0067,94.0789,93.9526,94.0699,6350.0
2018-03-13 13:20:00,104.26,104.27,103.99,103.99,9162.0,94.0699,94.0789,93.8263,93.8263,9162.0
2018-03-13 13:25:00,103.99,104.19,103.91,104.11,12179.0,93.8263,94.0067,93.7541,93.9346,12179.0
2018-03-13 13:30:00,104.14,104.2,104.03,104.07,8845.0,93.9616,94.0158,93.8624,93.8985,8845.0
2018-03-13 13:35:00,104.05,104.09,104.02,104.09,3790.0,93.8804,93.9165,93.8534,93.9165,3790.0
2018-03-13 13:40:00,104.05,104.12,104.03,104.05,9141.0,93.8804,93.9436,93.8624,93.8804,9141.0
2018-03-13 13:45:00,104.05,104.07,103.93,104.07,11879.0,93.8804,93.8985,93.7721,93.8985,11879.0
2018-03-13 13:50:00,104.07,104.07,103.94,104.03,6040.0,93.8985,93.8985,93.7812,93.8624,6040.0
2018-03-13 13:55:00,104.02,104.03,103.75,103.9,15948.0,93.8534,93.8624,93.6097,93.7451,15948.0
2018-03-13 14:00:00,103.89,103.95,103.85,103.88,8975.0,93.7361,93.7902,93.7,93.727,8975.0
2018-03-13 14:05:00,103.84,103.91,103.71,103.8,14545.0,93.6909,93.7541,93.5737,93.6549,14545.0
2018-03-13 14:10:00,103.83,103.86,103.73,103.73,12990.0,93.6819,93.709,93.5917,93.5917,12990.0
2018-03-13 14:15:00,103.78,103.79,103.73,103.79,8371.0,93.6368,93.6458,93.5917,93.6458,8371.0
2018-03-13 14:20:00,103.79,103.79,103.65,103.66,14749.0,93.6458,93.6458,93.5195,93.5285,14749.0
2018-03-13 14:25:00,103.66,103.73,103.52,103.53,5651.0,93.5285,93.5917,93.4022,93.4112,5651.0
2018-03-13 14:30:00,103.58,103.77,103.53,103.76,10367.0,93.4564,93.6278,93.4112,93.6188,10367.0
2018-03-13 14:35:00,103.72,103.73,103.62,103.63,10566.0,93.5827,93.5917,93.4924,93.5015,10566.0
2018-03-13 14:40:00,103.64,103.64,103.4,103.4,5160.0,93.5105,93.5105,93.294,93.294,5160.0
2018-03-13 14:45:00,103.43,103.49,103.34,103.41,11094.0,93.321,93.3752,93.2398,93.303,11094.0
2018-03-13 14:50:00,103.39,103.43,103.22,103.37,14600.0,93.2849,93.321,93.1315,93.2669,14600.0
2018-03-13 14:55:00,103.33,103.33,103.02,103.16,15502.0,93.2308,93.2308,92.9511,93.0774,15502.0
2018-03-13 15:00:00,103.15,103.23,103.05,103.1,8575.0,93.0684,93.1406,92.9782,93.0233,8575.0
2018-03-13 15:05:00,103.11,103.14,102.9,103.02,12145.0,93.0323,93.0594,92.8428,92.9511,12145.0
2018-03-13 15:10:00,102.98,103.01,102.85,102.97,9329.0,92.915,92.9421,92.7977,92.906,9329.0
2018-03-13 15:15:00,102.93,102.93,102.69,102.69,18566.0,92.8699,92.8699,92.6533,92.6533,18566.0
2018-03-13 15:20:00,102.7,102.7,102.56,102.67,12022.0,92.6624,92.6624,92.536,92.6353,12022.0
2018-03-13 15:25:00,102.67,102.72,102.55,102.58,20129.0,92.6353,92.6804,92.527,92.5541,20129.0
2018-03-13 15:30:00,102.57,102.92,102.56,102.91,16981.0,92.5451,92.8609,92.536,92.8518,16981.0
2018-03-13 15:35:00,102.92,103.02,102.82,102.96,26872.0,92.8609,92.9511,92.7706,92.897,26872.0
2018-03-13 15:40:00,102.98,103.11,102.92,103.07,28047.0,92.915,93.0323,92.8609,92.9962,28047.0
2018-03-13 15:45:00,103.06,103.06,102.88,102.92,36503.0,92.9872,92.9872,92.8248,92.8609,36503.0
2018-03-13 15:50:00,102.92,103.19,102.92,103.19,39088.0,92.8609,93.1045,92.8609,93.1045,39088.0
2018-03-13 15:55:00,103.18,103.28,103.1,103.11,89255.0,93.0955,93.1857,93.0233,93.0323,89255.0
2018-03-14 09:30:00,103.13,103.58,103.13,103.33,30722.0,93.361,93.7684,93.361,93.5421,30722.0
2018-03-14 09:35:00,103.38,103.39,102.91,103.08,12750.0,93.5874,93.5964,93.1619,93.3158,12750.0
2018-03-14 09:40:00,103.07,103.32,102.95,103.07,9823.0,93.3067,93.533,93.1981,93.3067,9823.0
2018-03-14 09:45:00,103.09,103.14,102.98,102.98,8119.0,93.3248,93.3701,93.2252,93.2252,8119.0
2018-03-14 09:50:00,102.99,103.31,102.94,103.25,20030.0,93.2343,93.524,93.189,93.4697,20030.0
2018-03-14 09:55:00,103.25,103.29,103.1,103.29,8105.0,93.4697,93.5059,93.3339,93.5059,8105.0
2018-03-14 10:00:00,103.32,103.61,103.3,103.61,11062.0,93.533,93.7956,93.5149,93.7956,11062.0
2018-03-14 10:05:00,103.53,103.72,103.47,103.7,11207.0,93.7231,93.8951,93.6688,93.877,11207.0
2018-03-14 10:10:00,103.71,103.95,103.56,103.86,19305.0,93.8861,94.1034,93.7503,94.0219,19305.0
2018-03-14 10:15:00,103.82,104.16,103.81,104.11,19946.0,93.9857,94.2935,93.9766,94.2482,19946.0
2018-03-14 10:20:00,104.08,104.24,104.04,104.12,13660.0,94.221,94.3659,94.1848,94.2573,13660.0
2018-03-14 10:25:00,104.13,104.24,104.04,104.22,9706.0,94.2663,94.3659,94.1848,94.3478,9706.0
2018-03-14 10:30:00,104.14,104.31,104.13,104.25,15885.0,94.2754,94.4293,94.2663,94.3749,15885.0
2018-03-14 10:35:00,104.26,104.27,104.01,104.01,16986.0,94.384,94.393,94.1577,94.1577,16986.0
2018-03-14 10:40:00,104.01,104.01,103.72,103.85,32305.0,94.1577,94.1577,93.8951,94.0128,32305.0
2018-03-14 10:45:00,103.84,103.84,103.57,103.6,15578.0,94.0038,94.0038,93.7594,93.7865,15578.0
2018-03-14 10:50:00,103.6,103.72,103.57,103.61,13283.0,93.7865,93.8951,93.7594,93.7956,13283.0
2018-03-14 10:55:00,103.63,103.65,103.3,103.31,11081.0,93.8137,93.8318,93.5149,93.524,11081.0
2018-03-14 11:00:00,103.34,103.4,103.18,103.24,22656.0,93.5511,93.6055,93.4063,93.4606,22656.0
2018-03-14 11:05:00,103.24,103.24,102.91,103.09,41030.0,93.4606,93.4606,93.1619,93.3248,41030.0
2018-03-14 11:10:00,103.05,103.16,103.0,103.02,13422.0,93.2886,93.3882,93.2433,93.2615,13422.0
2018-03-14 11:15:00,103.02,103.05,102.66,102.77,15846.0,93.2615,93.2886,92.9356,93.0351,15846.0
2018-03-14 11:20:00,102.82,102.83,102.51,102.63,20682.0,93.0804,93.0895,92.7998,92.9084,20682.0
2018-03-14 11:25:00,102.65,102.65,102.31,102.42,26698.0,92.9265,92.9265,92.6187,92.7183,26698.0
2018-03-14 11:30:00,102.47,102.69,102.45,102.58,10718.0,92.7636,92.9627,92.7454,92.8631,10718.0
2018-03-14 11:35:00,102.57,102.58,102.31,102.41,17581.0,92.8541,92.8631,92.6187,92.7092,17581.0
2018-03-14 11:40:00,102.37,102.52,102.15,102.28,16288.0,92.673,92.8088,92.4739,92.5915,16288.0
2018-03-14 11:45:00,102.26,102.26,102.0,102.0,11676.0,92.5734,92.5734,92.3381,92.3381,11676.0
2018-03-14 11:50:00,101.99,102.2,101.95,101.95,13351.0,92.329,92.5191,92.2928,92.2928,13351.0
2018-03-14 11:55:00,101.94,102.02,101.85,101.93,12082.0,92.2838,92.3562,92.2023,92.2747,12082.0
2018-03-14 12:00:00,101.94,102.1,101.91,101.95,12517.0,92.2838,92.4286,92.2566,92.2928,12517.0
2018-03-14 12:05:00,101.9,101.95,101.79,101.79,13227.0,92.2475,92.2928,92.148,92.148,13227.0
2018-03-14 12:10:00,101.79,101.85,101.51,101.67,18523.0,92.148,92.2023,91.8945,92.0393,18523.0
2018-03-14 12:15:00,101.63,101.73,101.61,101.61,17836.0,92.0031,92.0936,91.985,91.985,17836.0
2018-03-14 12:20:00,101.57,101.75,101.57,101.6,8562.0,91.9488,92.1118,91.9488,91.976,8562.0
2018-03-14 12:25:00,101.6,101.65,101.51,101.6,12372.0,91.976,92.0212,91.8945,91.976,12372.0
2018-03-14 12:30:00,101.59,101.88,101.59,101.75,7773.0,91.9669,92.2294,91.9669,92.1118,7773.0
2018-03-14 12:35:00,101.78,102.1,101.78,102.0,10881.0,92.1389,92.4286,92.1389,92.3381,10881.0
2018-03-14 12:40:00,101.95,102.02,101.9,101.96,6600.0,92.2928,92.3562,92.2475,92.3019,6600.0
2018-03-14 12:45:00,101.97,102.02,101.81,101.82,10389.0,92.3109,92.3562,92.1661,92.1751,10389.0
2018-03-14 12:50:00,101.82,101.98,101.82,101.95,5261.0,92.1751,92.32,92.1751,92.2928,5261.0
2018-03-14 12:55:00,101.95,102.03,101.69,101.69,11556.0,92.2928,92.3652,92.0574,92.0574,11556.0
2018-03-14 13:00:00,101.68,101.68,101.36,101.56,12670.0,92.0484,92.0484,91.7587,91.9398,12670.0
2018-03-14 13:05:00,101.52,101.58,101.42,101.42,6370.0,91.9035,91.9579,91.813,91.813,6370.0
2018-03-14 13:10:00,101.36,101.36,101.26,101.29,11097.0,91.7587,91.7587,91.6682,91.6953,11097.0
2018-03-14 13:15:00,101.26,101.3,101.12,101.25,18422.0,91.6682,91.7044,91.5414,91.6591,18422.0
2018-03-14 13:20:00,101.21,101.24,101.16,101.18,5941.0,91.6229,91.6501,91.5776,91.5957,5941.0
2018-03-14 13:25:00,101.17,101.17,101.08,101.13,19053.0,91.5867,91.5867,91.5052,91.5505,19053.0
2018-03-14 13:30:00,101.15,101.25,101.08,101.13,31328.0,91.5686,91.6591,91.5052,91.5505,31328.0
2018-03-14 13:35:00,101.09,101.57,101.09,101.56,18948.0,91.5143,91.9488,91.5143,91.9398,18948.0
2018-03-14 13:40:00,101.55,101.63,101.4,101.4,35391.0,91.9307,92.0031,91.7949,91.7949,35391.0
2018-03-14 13:45:00,101.44,101.5,101.42,101.43,15320.0,91.8311,91.8854,91.813,91.8221,15320.0
2018-03-14 13:50:00,101.48,101.6,101.33,101.33,16164.0,91.8673,91.976,91.7315,91.7315,16164.0
2018-03-14 13:55:00,101.33,101.42,101.33,101.33,10052.0,91.7315,91.813,91.7315,91.7315,10052.0
2018-03-14 14:00:00,101.35,101.35,101.2,101.21,10096.0,91.7496,91.7496,91.6139,91.6229,10096.0
2018-03-14 14:05:00,101.24,101.43,101.23,101.39,10494.0,91.6501,91.8221,91.641,91.7859,10494.0
2018-03-14 14:10:00,101.42,101.64,101.37,101.64,16639.0,91.813,92.0122,91.7677,92.0122,16639.0
2018-03-14 14:15:00,101.62,101.77,101.62,101.74,6000.0,91.9941,92.1299,91.9941,92.1027,6000.0
2018-03-14 14:20:00,101.74,101.79,101.54,101.55,66122.0,92.1027,92.148,91.9216,91.9307,66122.0
2018-03-14 14:25:00,101.54,101.61,101.44,101.44,8365.0,91.9216,91.985,91.8311,91.8311,8365.0
2018-03-14 14:30:00,101.4,101.4,101.16,101.19,8542.0,91.7949,91.7949,91.5776,91.6048,8542.0
2018-03-14 14:35:00,101.24,101.27,100.87,101.0,18773.0,91.6501,91.6772,91.3151,91.4328,18773.0
2018-03-14 14:40:00,101.01,101.01,100.66,100.72,11940.0,91.4418,91.4418,91.125,91.1793,11940.0
2018-03-14 14:45:00,100.71,100.81,100.69,100.81,10829.0,91.1703,91.2608,91.1522,91.2608,10829.0
2018-03-14 14:50:00,100.81,101.02,100.8,100.86,9520.0,91.2608,91.4509,91.2517,91.3061,9520.0
2018-03-14 14:55:00,100.86,101.17,100.86,101.07,15018.0,91.3061,91.5867,91.3061,91.4962,15018.0
2018-03-14 15:00:00,101.04,101.05,100.73,100.73,19893.0,91.469,91.4781,91.1884,91.1884,19893.0
2018-03-14 15:05:00,100.72,100.77,100.55,100.55,21340.0,91.1793,91.2246,91.0254,91.0254,21340.0
2018-03-14 15:10:00,100.57,100.61,100.4,100.48,25288.0,91.0435,91.0797,90.8896,90.9621,25288.0
2018-03-14 15:15:00,100.49,100.66,100.38,100.5,24385.0,90.9711,91.125,90.8715,90.9802,24385.0
2018-03-14 15:20:00,100.48,100.48,100.25,100.29,27375.0,90.9621,90.9621,90.7538,90.7901,27375.0
2018-03-14 15:25:00,100.3,100.32,100.16,100.18,59430.0,90.7991,90.8172,90.6724,90.6905,59430.0
2018-03-14 15:30:00,100.19,100.25,100.1,100.15,40564.0,90.6995,90.7538,90.618,90.6633,40564.0
2018-03-14 15:35:00,100.14,100.23,100.14,100.19,31111.0,90.6543,90.7357,90.6543,90.6995,31111.0
2018-03-14 15:40:00,100.18,100.31,100.13,100.21,42994.0,90.6905,90.8082,90.6452,90.7176,42994.0
2018-03-14 15:45:00,100.21,100.31,100.17,100.31,57969.0,90.7176,90.8082,90.6814,90.8082,57969.0
2018-03-14 15:50:00,100.31,100.33,100.25,100.31,82114.0,90.8082,90.8263,90.7538,90.8082,82114.0
2018-03-14 15:55:00,100.32,100.38,100.22,100.37,116429.0,90.8172,90.8715,90.7267,90.8625,116429.0
2018-03-15 09:30:00,100.53,100.93,99.54,99.58,63809.0,91.0073,91.3694,90.1111,90.1473,63809.0
2018-03-15 09:35:00,99.56,99.82,99.09,99.16,34670.0,90.1292,90.3646,89.7037,89.7671,34670.0
2018-03-15 09:40:00,99.23,99.77,99.17,99.56,16763.0,89.8305,90.3193,89.7761,90.1292,16763.0
2018-03-15 09:45:00,99.56,99.92,99.54,99.54,6931.0,90.1292,90.4551,90.1111,90.1111,6931.0
2018-03-15 09:50:00,99.44,99.94,99.42,99.81,7800.0,90.0206,90.4732,90.0025,90.3555,7800.0
2018-03-15 09:55:00,99.82,99.93,99.68,99.77,7443.0,90.3646,90.4642,90.2378,90.3193,7443.0
2018-03-15 10:00:00,99.8,99.8,99.63,99.68,15198.0,90.3465,90.3465,90.1926,90.2378,15198.0
2018-03-15 10:05:00,99.7,99.89,99.64,99.86,14027.0,90.2559,90.4279,90.2016,90.4008,14027.0
2018-03-15 10:10:00,99.92,99.93,99.69,99.75,19770.0,90.4551,90.4642,90.2469,90.3012,19770.0
2018-03-15 10:15:00,99.84,99.99,99.69,99.73,9652.0,90.3827,90.5185,90.2469,90.2831,9652.0
2018-03-15 10:20:00,99.71,99.72,99.26,99.39,10533.0,90.265,90.274,89.8576,89.9753,10533.0
2018-03-15 10:25:00,99.36,99.36,99.11,99.2,10413.0,89.9481,89.9481,89.7218,89.8033,10413.0
2018-03-15 10:30:00,99.19,99.29,99.15,99.16,11030.0,89.7942,89.8848,89.758,89.7671,11030.0
2018-03-15 10:35:00,99.16,99.16,98.8,98.82,25101.0,89.7671,89.7671,89.4412,89.4593,25101.0
2018-03-15 10:40:00,98.83,99.08,98.78,99.08,7122.0,89.4683,89.6947,89.4231,89.6947,7122.0
2018-03-15 10:45:00,99.02,99.16,98.96,99.01,11538.0,89.6404,89.7671,89.586,89.6313,11538.0
2018-03-15 10:50:00,99.01,99.06,98.89,99.0,7450.0,89.6313,89.6766,89.5227,89.6222,7450.0
2018-03-15 10:55:00,99.0,99.04,98.88,98.95,23859.0,89.6222,89.6585,89.5136,89.577,23859.0
2018-03-15 11:00:00,98.99,99.08,98.92,99.0,11795.0,89.6132,89.6947,89.5498,89.6222,11795.0
2018-03-15 11:05:00,98.98,99.11,98.98,99.08,9561.0,89.6041,89.7218,89.6041,89.6947,9561.0
2018-03-15 11:10:00,99.06,99.11,98.86,98.92,15711.0,89.6766,89.7218,89.4955,89.5498,15711.0
2018-03-15 11:15:00,98.93,98.94,98.29,98.54,37171.0,89.5589,89.5679,88.9795,89.2058,37171.0
2018-03-15 11:20:00,98.58,98.66,98.54,98.65,12876.0,89.242,89.3145,89.2058,89.3054,12876.0
2018-03-15 11:25:00,98.59,98.84,98.59,98.74,9746.0,89.2511,89.4774,89.2511,89.3869,9746.0
2018-03-15 11:30:00,98.76,98.76,98.31,98.42,12018.0,89.405,89.405,88.9976,89.0972,12018.0
2018-03-15 11:35:00,98.37,98.49,98.32,98.32,10916.0,89.0519,89.1606,89.0067,89.0067,10916.0
2018-03-15 11:40:00,98.37,98.43,98.16,98.18,12755.0,89.0519,89.1062,88.8618,88.8799,12755.0
2018-03-15 11:45:00,98.24,98.33,98.09,98.12,16314.0,88.9342,89.0157,88.7984,88.8256,16314.0
2018-03-15 11:50:00,98.16,98.16,97.89,97.9,25837.0,88.8618,88.8618,88.6174,88.6264,25837.0
2018-03-15 11:55:00,97.91,98.35,97.85,98.31,22163.0,88.6355,89.0338,88.5812,88.9976,22163.0
2018-03-15 12:00:00,98.29,98.43,98.26,98.39,12811.0,88.9795,89.1062,88.9523,89.07,12811.0
2018-03-15 12:05:00,98.4,98.46,98.31,98.42,10339.0,89.0791,89.1334,88.9976,89.0972,10339.0
2018-03-15 12:10:00,98.4,98.52,98.25,98.28,11604.0,89.0791,89.1877,88.9433,88.9704,11604.0
2018-03-15 12:15:00,98.28,98.28,97.97,98.05,21002.0,88.9704,88.9704,88.6898,88.7622,21002.0
2018-03-15 12:20:00,98.07,98.3,98.02,98.09,11420.0,88.7803,88.9886,88.7351,88.7984,11420.0
2018-03-15 12:25:00,98.07,98.23,98.05,98.13,13818.0,88.7803,88.9252,88.7622,88.8347,13818.0
2018-03-15 12:30:00,98.12,98.27,98.11,98.27,4725.0,88.8256,88.9614,88.8166,88.9614,4725.0
2018-03-15 12:35:00,98.34,98.39,98.26,98.28,6195.0,89.0248,89.07,88.9523,88.9704,6195.0
2018-03-15 12:40:00,98.27,98.49,98.26,98.49,7590.0,88.9614,89.1606,88.9523,89.1606,7590.0
2018-03-15 12:45:00,98.47,98.49,98.37,98.45,8800.0,89.1425,89.1606,89.0519,89.1243,8800.0
2018-03-15 12:50:00,98.49,98.82,98.49,98.69,9100.0,89.1606,89.4593,89.1606,89.3416,9100.0
2018-03-15 12:55:00,98.63,98.72,98.57,98.72,3140.0,89.2873,89.3688,89.233,89.3688,3140.0
2018-03-15 13:00:00,98.67,98.73,98.51,98.7,3622.0,89.3235,89.3778,89.1787,89.3507,3622.0
2018-03-15 13:05:00,98.77,98.77,98.59,98.68,4646.0,89.414,89.414,89.2511,89.3326,4646.0
2018-03-15 13:10:00,98.66,98.66,98.49,98.57,4748.0,89.3145,89.3145,89.1606,89.233,4748.0
2018-03-15 13:15:00,98.58,98.73,98.42,98.72,7034.0,89.242,89.3778,89.0972,89.3688,7034.0
2018-03-15 13:20:00,98.65,98.82,98.65,98.73,4061.0,89.3054,89.4593,89.3054,89.3778,4061.0
2018-03-15 13:25:00,98.76,98.8,98.67,98.69,6449.0,89.405,89.4412,89.3235,89.3416,6449.0
2018-03-15 13:30:00,98.68,98.88,98.67,98.73,6220.0,89.3326,89.5136,89.3235,89.3778,6220.0
2018-03-15 13:35:00,98.71,98.72,98.62,98.62,2028.0,89.3597,89.3688,89.2782,89.2782,2028.0
2018-03-15 13:40:00,98.66,98.79,98.62,98.69,6730.0,89.3145,89.4321,89.2782,89.3416,6730.0
2018-03-15 13:45:00,98.61,98.64,98.49,98.55,9309.0,89.2692,89.2963,89.1606,89.2149,9309.0
2018-03-15 13:50:00,98.55,98.6,98.49,98.59,5900.0,89.2149,89.2601,89.1606,89.2511,5900.0
2018-03-15 13:55:00,98.58,98.58,98.27,98.33,25003.0,89.242,89.242,88.9614,89.0157,25003.0
2018-03-15 14:00:00,98.3,98.35,98.11,98.18,6808.0,88.9886,89.0338,88.8166,88.8799,6808.0
2018-03-15 14:05:00,98.12,98.4,98.12,98.37,7115.0,88.8256,89.0791,88.8256,89.0519,7115.0
2018-03-15 14:10:00,98.38,98.39,98.19,98.22,6764.0,89.061,89.07,88.889,88.9161,6764.0
2018-03-15 14:15:00,98.29,98.35,98.25,98.29,4826.0,88.9795,89.0338,88.9433,88.9795,4826.0
2018-03-15 14:20:00,98.36,98.36,98.29,98.29,5175.0,89.0429,89.0429,88.9795,88.9795,5175.0
2018-03-15 14:25:00,98.38,98.43,98.25,98.27,6441.0,89.061,89.1062,88.9433,88.9614,6441.0
2018-03-15 14:30:00,98.27,98.31,98.17,98.25,7150.0,88.9614,88.9976,88.8709,88.9433,7150.0
2018-03-15 14:35:00,98.25,98.34,98.22,98.24,7115.0,88.9433,89.0248,88.9161,88.9342,7115.0
2018-03-15 14:40:00,98.24,98.36,98.16,98.24,9323.0,88.9342,89.0429,88.8618,88.9342,9323.0
2018-03-15 14:45:00,98.21,98.47,98.19,98.31,11210.0,88.9071,89.1425,88.889,88.9976,11210.0
2018-03-15 14:50:00,98.32,98.45,98.29,98.42,9129.0,89.0067,89.1243,88.9795,89.0972,9129.0
2018-03-15 14:55:00,98.42,98.61,98.42,98.55,13012.0,89.0972,89.2692,89.0972,89.2149,13012.0
2018-03-15 15:00:00,98.52,98.62,98.49,98.6,8521.0,89.1877,89.2782,89.1606,89.2601,8521.0
2018-03-15 15:05:00,98.58,98.65,98.3,98.49,16169.0,89.242,89.3054,88.9886,89.1606,16169.0
2018-03-15 15:10:00,98.48,98.48,98.24,98.29,10453.0,89.1515,89.1515,88.9342,88.9795,10453.0
2018-03-15 15:15:00,98.26,98.34,98.15,98.23,20460.0,88.9523,89.0248,88.8528,88.9252,20460.0
2018-03-15 15:20:00,98.27,98.44,98.27,98.38,13277.0,88.9614,89.1153,88.9614,89.061,13277.0
2018-03-15 15:25:00,98.37,98.44,98.35,98.4,10592.0,89.0519,89.1153,89.0338,89.0791,10592.0
2018-03-15 15:30:00,98.39,98.46,98.36,98.41,15623.0,89.07,89.1334,89.0429,89.0881,15623.0
2018-03-15 15:35:00,98.43,98.51,98.32,98.35,15509.0,89.1062,89.1787,89.0067,89.0338,15509.0
2018-03-15 15:40:00,98.35,98.48,98.32,98.38,14566.0,89.0338,89.1515,89.0067,89.061,14566.0
2018-03-15 15:45:00,98.36,98.46,98.27,98.3,33392.0,89.0429,89.1334,88.9614,88.9886,33392.0
2018-03-15 15:50:00,98.29,98.29,98.15,98.16,51134.0,88.9795,88.9795,88.8528,88.8618,51134.0
2018-03-15 15:55:00,98.15,98.25,98.03,98.07,122584.0,88.8528,88.9433,88.7441,88.7803,122584.0
2018-03-16 09:30:00,97.97,98.23,96.5,97.51,179563.0,88.6898,88.9252,87.3591,88.2734,179563.0
2018-03-16 09:35:00,97.5,98.11,97.39,97.8,19222.0,88.2643,88.8166,88.1648,88.5359,19222.0
2018-03-16 09:40:00,97.8,98.11,97.8,98.11,10508.0,88.5359,88.8166,88.5359,88.8166,10508.0
2018-03-16 09:45:00,98.11,98.23,97.75,97.79,9934.0,88.8166,88.9252,88.4907,88.5269,9934.0
2018-03-16 09:50:00,97.81,97.81,97.34,97.69,21228.0,88.545,88.545,88.1195,88.4363,21228.0
2018-03-16 09:55:00,97.73,97.73,97.35,97.53,10733.0,88.4725,88.4725,88.1285,88.2915,10733.0
2018-03-16 10:00:00,97.53,97.9,97.53,97.74,15777.0,88.2915,88.6264,88.2915,88.4816,15777.0
2018-03-16 10:05:00,97.77,98.06,97.77,97.91,18952.0,88.5088,88.7713,88.5088,88.6355,18952.0
2018-03-16 10:10:00,97.92,98.44,97.91,98.22,29251.0,88.6445,89.1153,88.6355,88.9161,29251.0
2018-03-16 10:15:00,98.13,98.3,98.06,98.29,10251.0,88.8347,88.9886,88.7713,88.9795,10251.0
2018-03-16 10:20:00,98.29,98.53,98.19,98.37,7922.0,88.9795,89.1968,88.889,89.0519,7922.0
2018-03-16 10:25:00,98.31,98.35,98.13,98.35,11651.0,88.9976,89.0338,88.8347,89.0338,11651.0
2018-03-16 10:30:00,98.29,98.56,98.29,98.49,11711.0,88.9795,89.2239,88.9795,89.1606,11711.0
2018-03-16 10:35:00,98.45,98.54,98.4,98.45,7650.0,89.1243,89.2058,89.0791,89.1243,7650.0
2018-03-16 10:40:00,98.45,98.46,98.2,98.32,17110.0,89.1243,89.1334,88.898,89.0067,17110.0
2018-03-16 10:45:00,98.32,98.33,98.08,98.08,21704.0,89.0067,89.0157,88.7894,88.7894,21704.0
2018-03-16 10:50:00,98.11,98.34,98.1,98.34,9860.0,88.8166,89.0248,88.8075,89.0248,9860.0
2018-03-16 10:55:00,98.3,98.42,98.2,98.4,7050.0,88.9886,89.0972,88.898,89.0791,7050.0
2018-03-16 11:00:00,98.36,98.58,98.31,98.37,11771.0,89.0429,89.242,88.9976,89.0519,11771.0
2018-03-16 11:05:00,98.39,98.43,98.26,98.28,11368.0,89.07,89.1062,88.9523,88.9704,11368.0
2018-03-16 11:10:00,98.24,98.42,98.18,98.23,12076.0,88.9342,89.0972,88.8799,88.9252,12076.0
2018-03-16 11:15:00,98.25,98.44,98.2,98.27,14871.0,88.9433,89.1153,88.898,88.9614,14871.0
2018-03-16 11:20:00,98.27,98.4,98.24,98.37,7230.0,88.9614,89.0791,88.9342,89.0519,7230.0
2018-03-16 11:25:00,98.34,98.58,98.26,98.54,10424.0,89.0248,89.242,88.9523,89.2058,10424.0
2018-03-16 11:30:00,98.55,98.6,98.35,98.5,13881.0,89.2149,89.2601,89.0338,89.1696,13881.0
2018-03-16 11:35:00,98.49,98.57,98.44,98.48,7807.0,89.1606,89.233,89.1153,89.1515,7807.0
2018-03-16 11:40:00,98.48,98.5,98.31,98.42,9353.0,89.1515,89.1696,88.9976,89.0972,9353.0
2018-03-16 11:45:00,98.4,98.49,98.38,98.4,5400.0,89.0791,89.1606,89.061,89.0791,5400.0
2018-03-16 11:50:00,98.39,98.67,98.39,98.63,10964.0,89.07,89.3235,89.07,89.2873,10964.0
2018-03-16 11:55:00,98.59,98.63,98.43,98.59,11070.0,89.2511,89.2873,89.1062,89.2511,11070.0
2018-03-16 12:00:00,98.59,98.68,98.41,98.43,12899.0,89.2511,89.3326,89.0881,89.1062,12899.0
2018-03-16 12:05:00,98.43,98.43,98.24,98.27,9647.0,89.1062,89.1062,88.9342,88.9614,9647.0
2018-03-16 12:10:00,98.24,98.33,98.09,98.25,10348.0,88.9342,89.0157,88.7984,88.9433,10348.0
2018-03-16 12:15:00,98.29,98.33,98.16,98.3,12629.0,88.9795,89.0157,88.8618,88.9886,12629.0
2018-03-16 12:20:00,98.33,98.51,98.29,98.51,9103.0,89.0157,89.1787,88.9795,89.1787,9103.0
2018-03-16 12:25:00,98.5,98.55,98.38,98.38,4500.0,89.1696,89.2149,89.061,89.061,4500.0
2018-03-16 12:30:00,98.38,98.46,98.3,98.42,13601.0,89.061,89.1334,88.9886,89.0972,13601.0
2018-03-16 12:35:00,98.47,98.49,98.14,98.18,15254.0,89.1425,89.1606,88.8437,88.8799,15254.0
2018-03-16 12:40:00,98.22,98.32,98.15,98.28,8400.0,88.9161,89.0067,88.8528,88.9704,8400.0
2018-03-16 12:45:00,98.24,98.3,98.14,98.25,10890.0,88.9342,88.9886,88.8437,88.9433,10890.0
2018-03-16 12:50:00,98.28,98.33,98.21,98.25,7089.0,88.9704,89.0157,88.9071,88.9433,7089.0
2018-03-16 12:55:00,98.2,98.31,98.18,98.25,7716.0,88.898,88.9976,88.8799,88.9433,7716.0
2018-03-16 13:00:00,98.26,98.55,98.24,98.45,12459.0,88.9523,89.2149,88.9342,89.1243,12459.0
2018-03-16 13:05:00,98.46,98.5,98.35,98.47,8219.0,89.1334,89.1696,89.0338,89.1425,8219.0
2018-03-16 13:10:00,98.48,98.55,98.44,98.5,5915.0,89.1515,89.2149,89.1153,89.1696,5915.0
2018-03-16 13:15:00,98.54,98.6,98.54,98.58,4060.0,89.2058,89.2601,89.2058,89.242,4060.0
2018-03-16 13:20:00,98.56,98.63,98.48,98.51,11585.0,89.2239,89.2873,89.1515,89.1787,11585.0
2018-03-16 13:25:00,98.54,98.55,98.26,98.26,5837.0,89.2058,89.2149,88.9523,88.9523,5837.0
2018-03-16 13:30:00,98.28,98.29,98.12,98.24,38055.0,88.9704,88.9795,88.8256,88.9342,38055.0
2018-03-16 13:35:00,98.22,98.23,98.06,98.12,12947.0,88.9161,88.9252,88.7713,88.8256,12947.0
2018-03-16 13:40:00,98.14,98.14,97.93,97.94,15520.0,88.8437,88.8437,88.6536,88.6627,15520.0
2018-03-16 13:45:00,97.94,97.95,97.86,97.91,8573.0,88.6627,88.6717,88.5902,88.6355,8573.0
2018-03-16 13:50:00,97.92,97.93,97.84,97.88,15074.0,88.6445,88.6536,88.5721,88.6083,15074.0
2018-03-16 13:55:00,97.88,97.89,97.73,97.87,17714.0,88.6083,88.6174,88.4725,88.5993,17714.0
2018-03-16 14:00:00,97.89,97.89,97.82,97.85,9763.0,88.6174,88.6174,88.554,88.5812,9763.0
2018-03-16 14:05:00,97.85,97.96,97.81,97.95,10190.0,88.5812,88.6808,88.545,88.6717,10190.0
2018-03-16 14:10:00,97.95,97.96,97.88,97.9,6186.0,88.6717,88.6808,88.6083,88.6264,6186.0
2018-03-16 14:15:00,97.86,97.89,97.8,97.82,10957.0,88.5902,88.6174,88.5359,88.554,10957.0
2018-03-16 14:20:00,97.82,97.86,97.78,97.84,11840.0,88.554,88.5902,88.5178,88.5721,11840.0
2018-03-16 14:25:00,97.84,98.01,97.82,97.97,11389.0,88.5721,88.726,88.554,88.6898,11389.0
2018-03-16 14:30:00,97.97,98.02,97.91,97.91,5799.0,88.6898,88.7351,88.6355,88.6355,5799.0
2018-03-16 14:35:00,97.93,97.93,97.85,97.85,8930.0,88.6536,88.6536,88.5812,88.5812,8930.0
2018-03-16 14:40:00,97.84,97.84,97.66,97.78,14138.0,88.5721,88.5721,88.4092,88.5178,14138.0
2018-03-16 14:45:00,97.78,97.86,97.75,97.84,14809.0,88.5178,88.5902,88.4907,88.5721,14809.0
2018-03-16 14:50:00,97.84,98.03,97.84,97.97,12075.0,88.5721,88.7441,88.5721,88.6898,12075.0
2018-03-16 14:55:00,97.95,98.04,97.88,97.99,15501.0,88.6717,88.7532,88.6083,88.7079,15501.0
2018-03-16 15:00:00,97.98,97.98,97.77,97.8,19905.0,88.6989,88.6989,88.5088,88.5359,19905.0
2018-03-16 15:05:00,97.78,97.83,97.69,97.8,23093.0,88.5178,88.5631,88.4363,88.5359,23093.0
2018-03-16 15:10:00,97.8,97.82,97.73,97.73,9515.0,88.5359,88.554,88.4725,88.4725,9515.0
2018-03-16 15:15:00,97.72,97.95,97.68,97.95,13161.0,88.4635,88.6717,88.4273,88.6717,13161.0
2018-03-16 15:20:00,97.93,98.04,97.92,97.94,11727.0,88.6536,88.7532,88.6445,88.6627,11727.0
2018-03-16 15:25:00,97.95,98.24,97.95,98.17,14266.0,88.6717,88.9342,88.6717,88.8709,14266.0
2018-03-16 15:30:00,98.22,98.4,98.22,98.4,16010.0,88.9161,89.0791,88.9161,89.0791,16010.0
2018-03-16 15:35:00,98.43,98.75,98.4,98.73,35545.0,89.1062,89.3959,89.0791,89.3778,35545.0
2018-03-16 15:40:00,98.73,98.81,98.67,98.71,21018.0,89.3778,89.4502,89.3235,89.3597,21018.0
2018-03-16 15:45:00,98.71,98.78,98.68,98.75,24632.0,89.3597,89.4231,89.3326,89.3959,24632.0
2018-03-16 15:50:00,98.78,98.79,98.6,98.67,31430.0,89.4231,89.4321,89.2601,89.3235,31430.0
2018-03-16 15:55:00,98.68,98.78,98.35,98.37,130772.0,89.3326,89.4231,89.0338,89.0519,130772.0
2018-03-19 09:30:00,97.57,98.0,96.6,96.6,48004.0,88.3277,88.717,87.4496,87.4496,48004.0
2018-03-19 09:35:00,96.61,96.85,96.1,96.67,22612.0,87.4586,87.6759,86.9969,87.513,22612.0
2018-03-19 09:40:00,96.71,96.82,96.37,96.54,22051.0,87.5492,87.6487,87.2414,87.3953,22051.0
2018-03-19 09:45:00,96.53,96.79,96.45,96.65,13381.0,87.3862,87.6216,87.3138,87.4948,13381.0
2018-03-19 09:50:00,96.65,97.13,96.65,96.87,12860.0,87.4948,87.9294,87.4948,87.694,12860.0
2018-03-19 09:55:00,96.81,96.94,96.62,96.72,16224.0,87.6397,87.7574,87.4677,87.5582,16224.0
2018-03-19 10:00:00,96.68,96.86,96.63,96.75,12123.0,87.522,87.685,87.4767,87.5854,12123.0
2018-03-19 10:05:00,96.82,96.98,96.76,96.82,12802.0,87.6487,87.7936,87.5944,87.6487,12802.0
2018-03-19 10:10:00,96.73,96.75,96.62,96.62,5106.0,87.5673,87.5854,87.4677,87.4677,5106.0
2018-03-19 10:15:00,96.64,96.76,96.61,96.76,25028.0,87.4858,87.5944,87.4586,87.5944,25028.0
2018-03-19 10:20:00,96.79,96.86,96.6,96.86,8570.0,87.6216,87.685,87.4496,87.685,8570.0
2018-03-19 10:25:00,96.87,97.36,96.86,97.36,10566.0,87.694,88.1376,87.685,88.1376,10566.0
2018-03-19 10:30:00,97.35,97.54,97.35,97.53,10624.0,88.1285,88.3005,88.1285,88.2915,10624.0
2018-03-19 10:35:00,97.46,97.58,97.44,97.5,3900.0,88.2281,88.3368,88.21,88.2643,3900.0
2018-03-19 10:40:00,97.58,97.59,97.34,97.37,6002.0,88.3368,88.3458,88.1195,88.1466,6002.0
2018-03-19 10:45:00,97.3,97.43,97.3,97.39,5801.0,88.0833,88.201,88.0833,88.1648,5801.0
2018-03-19 10:50:00,97.33,97.38,97.27,97.31,8571.0,88.1104,88.1557,88.0561,88.0923,8571.0
2018-03-19 10:55:00,97.33,97.36,97.22,97.31,6253.0,88.1104,88.1376,88.0109,88.0923,6253.0
2018-03-19 11:00:00,97.29,97.29,97.03,97.08,7035.0,88.0742,88.0742,87.8389,87.8841,7035.0
2018-03-19 11:05:00,97.11,97.24,97.08,97.24,4966.0,87.9113,88.029,87.8841,88.029,4966.0
2018-03-19 11:10:00,97.17,97.22,97.13,97.14,4038.0,87.9656,88.0109,87.9294,87.9384,4038.0
2018-03-19 11:15:00,97.1,97.14,96.74,96.75,10368.0,87.9022,87.9384,87.5763,87.5854,10368.0
2018-03-19 11:20:00,96.75,96.75,96.5,96.5,8681.0,87.5854,87.5854,87.3591,87.3591,8681.0
2018-03-19 11:25:00,96.6,96.71,96.52,96.57,22109.0,87.4496,87.5492,87.3772,87.4224,22109.0
2018-03-19 11:30:00,96.67,96.84,96.56,96.74,5801.0,87.513,87.6669,87.4134,87.5763,5801.0
2018-03-19 11:35:00,96.78,96.92,96.69,96.7,3750.0,87.6125,87.7393,87.5311,87.5401,3750.0
2018-03-19 11:40:00,96.74,96.75,96.6,96.65,4700.0,87.5763,87.5854,87.4496,87.4948,4700.0
2018-03-19 11:45:00,96.69,96.84,96.69,96.84,4081.0,87.5311,87.6669,87.5311,87.6669,4081.0
2018-03-19 11:50:00,96.76,96.86,96.66,96.66,11630.0,87.5944,87.685,87.5039,87.5039,11630.0
2018-03-19 11:55:00,96.63,96.67,96.43,96.59,9479.0,87.4767,87.513,87.2957,87.4405,9479.0
2018-03-19 12:00:00,96.54,96.58,96.08,96.25,20443.0,87.3953,87.4315,86.9788,87.1327,20443.0
2018-03-19 12:05:00,96.25,96.3,96.01,96.08,8510.0,87.1327,87.178,86.9155,86.9788,8510.0
2018-03-19 12:10:00,96.11,96.34,96.05,96.32,13469.0,87.006,87.2142,86.9517,87.1961,13469.0
2018-03-19 12:15:00,96.32,96.32,96.05,96.06,8225.0,87.1961,87.1961,86.9517,86.9607,8225.0
2018-03-19 12:20:00,96.04,96.3,96.04,96.3,7819.0,86.9426,87.178,86.9426,87.178,7819.0
2018-03-19 12:25:00,96.24,96.35,96.1,96.32,12023.0,87.1237,87.2233,86.9969,87.1961,12023.0
2018-03-19 12:30:00,96.35,96.46,96.2,96.35,8933.0,87.2233,87.3228,87.0875,87.2233,8933.0
2018-03-19 12:35:00,96.31,96.45,96.3,96.41,4008.0,87.1871,87.3138,87.178,87.2776,4008.0
2018-03-19 12:40:00,96.38,96.43,96.28,96.32,7538.0,87.2504,87.2957,87.1599,87.1961,7538.0
2018-03-19 12:45:00,96.32,96.4,96.23,96.38,5712.0,87.1961,87.2685,87.1146,87.2504,5712.0
2018-03-19 12:50:00,96.37,96.49,96.32,96.48,3527.0,87.2414,87.35,87.1961,87.341,3527.0
2018-03-19 12:55:00,96.61,96.61,96.33,96.41,7000.0,87.4586,87.4586,87.2052,87.2776,7000.0
2018-03-19 13:00:00,96.36,96.49,96.34,96.35,3619.0,87.2323,87.35,87.2142,87.2233,3619.0
2018-03-19 13:05:00,96.34,96.35,96.09,96.1,9331.0,87.2142,87.2233,86.9879,86.9969,9331.0
2018-03-19 13:10:00,96.08,96.11,95.81,95.99,28676.0,86.9788,87.006,86.7344,86.8974,28676.0
2018-03-19 13:15:00,95.97,96.08,95.92,95.98,14791.0,86.8793,86.9788,86.834,86.8883,14791.0
2018-03-19 13:20:00,95.92,96.41,95.91,96.39,26524.0,86.834,87.2776,86.8249,87.2595,26524.0
2018-03-19 13:25:00,96.34,96.4,96.11,96.37,7920.0,87.2142,87.2685,87.006,87.2414,7920.0
2018-03-19 13:30:00,96.33,96.34,96.17,96.21,7200.0,87.2052,87.2142,87.0603,87.0965,7200.0
2018-03-19 13:35:00,96.22,96.49,96.22,96.39,4016.0,87.1056,87.35,87.1056,87.2595,4016.0
2018-03-19 13:40:00,96.37,96.64,96.37,96.58,4050.0,87.2414,87.4858,87.2414,87.4315,4050.0
2018-03-19 13:45:00,96.7,96.96,96.64,96.91,3240.0,87.5401,87.7755,87.4858,87.7302,3240.0
2018-03-19 13:50:00,96.89,96.89,96.71,96.87,4558.0,87.7121,87.7121,87.5492,87.694,4558.0
2018-03-19 13:55:00,96.92,96.94,96.79,96.84,2543.0,87.7393,87.7574,87.6216,87.6669,2543.0
2018-03-19 14:00:00,96.87,97.09,96.87,96.94,3467.0,87.694,87.8932,87.694,87.7574,3467.0
2018-03-19 14:05:00,96.87,96.94,96.74,96.83,2791.0,87.694,87.7574,87.5763,87.6578,2791.0
2018-03-19 14:10:00,96.77,96.85,96.75,96.79,4849.0,87.6035,87.6759,87.5854,87.6216,4849.0
2018-03-19 14:15:00,96.84,96.87,96.72,96.73,4440.0,87.6669,87.694,87.5582,87.5673,4440.0
2018-03-19 14:20:00,96.72,96.77,96.53,96.54,6628.0,87.5582,87.6035,87.3862,87.3953,6628.0
2018-03-19 14:25:00,96.61,96.67,96.53,96.61,3550.0,87.4586,87.513,87.3862,87.4586,3550.0
2018-03-19 14:30:00,96.62,96.63,96.47,96.48,7276.0,87.4677,87.4767,87.3319,87.341,7276.0
2018-03-19 14:35:00,96.45,96.53,96.03,96.2,25763.0,87.3138,87.3862,86.9336,87.0875,25763.0
2018-03-19 14:40:00,96.13,96.36,96.09,96.29,7650.0,87.0241,87.2323,86.9879,87.169,7650.0
2018-03-19 14:45:00,96.37,96.45,96.28,96.44,3707.0,87.2414,87.3138,87.1599,87.3047,3707.0
2018-03-19 14:50:00,96.39,96.72,96.3,96.72,4300.0,87.2595,87.5582,87.178,87.5582,4300.0
2018-03-19 14:55:00,96.68,96.73,96.63,96.65,9236.0,87.522,87.5673,87.4767,87.4948,9236.0
2018-03-19 15:00:00,96.72,96.73,96.56,96.67,6541.0,87.5582,87.5673,87.4134,87.513,6541.0
2018-03-19 15:05:00,96.66,96.83,96.62,96.75,6450.0,87.5039,87.6578,87.4677,87.5854,6450.0
2018-03-19 15:10:00,96.74,96.84,96.65,96.8,7513.0,87.5763,87.6669,87.4948,87.6306,7513.0
2018-03-19 15:15:00,96.82,97.09,96.82,97.05,6442.0,87.6487,87.8932,87.6487,87.857,6442.0
2018-03-19 15:20:00,97.08,97.09,96.8,96.8,9165.0,87.8841,87.8932,87.6306,87.6306,9165.0
2018-03-19 15:25:00,96.81,96.86,96.72,96.76,8536.0,87.6397,87.685,87.5582,87.5944,8536.0
2018-03-19 15:30:00,96.76,96.9,96.71,96.9,17379.0,87.5944,87.7212,87.5492,87.7212,17379.0
2018-03-19 15:35:00,96.86,97.05,96.84,97.0,20477.0,87.685,87.857,87.6669,87.8117,20477.0
2018-03-19 15:40:00,96.95,97.01,96.9,96.91,14698.0,87.7664,87.8207,87.7212,87.7302,14698.0
2018-03-19 15:45:00,96.88,97.08,96.84,96.92,22901.0,87.7031,87.8841,87.6669,87.7393,22901.0
2018-03-19 15:50:00,96.9,97.01,96.88,96.97,20120.0,87.7212,87.8207,87.7031,87.7845,20120.0
2018-03-19 15:55:00,96.95,97.1,96.89,96.91,74478.0,87.7664,87.9022,87.7121,87.7302,74478.0
2018-03-20 09:30:00,96.96,96.96,95.37,95.7,52649.0,87.7755,87.7755,86.3361,86.6348,52649.0
2018-03-20 09:35:00,95.91,95.91,94.91,95.11,37970.0,86.8249,86.8249,85.9197,86.1007,37970.0
2018-03-20 09:40:00,95.16,95.3,95.06,95.24,18605.0,86.146,86.2727,86.0555,86.2184,18605.0
2018-03-20 09:45:00,95.22,95.57,95.11,95.11,14370.0,86.2003,86.5172,86.1007,86.1007,14370.0
2018-03-20 09:50:00,95.11,95.21,94.77,94.85,30200.0,86.1007,86.1913,85.7929,85.8654,30200.0
2018-03-20 09:55:00,94.88,95.1,94.77,94.84,16146.0,85.8925,86.0917,85.7929,85.8563,16146.0
2018-03-20 10:00:00,94.85,95.16,94.7,95.04,16729.0,85.8654,86.146,85.7296,86.0374,16729.0
2018-03-20 10:05:00,95.12,95.33,94.92,95.24,54411.0,86.1098,86.2999,85.9287,86.2184,54411.0
2018-03-20 10:10:00,95.24,95.67,95.1,95.62,39088.0,86.2184,86.6077,86.0917,86.5624,39088.0
2018-03-20 10:15:00,95.59,95.75,95.41,95.49,32190.0,86.5353,86.6801,86.3723,86.4447,32190.0
2018-03-20 10:20:00,95.52,95.57,95.08,95.1,14638.0,86.4719,86.5172,86.0736,86.0917,14638.0
2018-03-20 10:25:00,95.09,95.24,94.94,95.08,11537.0,86.0826,86.2184,85.9468,86.0736,11537.0
2018-03-20 10:30:00,95.1,95.12,94.92,94.97,12188.0,86.0917,86.1098,85.9287,85.974,12188.0
2018-03-20 10:35:00,94.94,95.06,94.7,94.7,19980.0,85.9468,86.0555,85.7296,85.7296,19980.0
2018-03-20 10:40:00,94.7,94.96,94.47,94.71,162989.0,85.7296,85.9649,85.5213,85.7386,162989.0
2018-03-20 10:45:00,94.77,94.91,94.73,94.77,25935.0,85.7929,85.9197,85.7567,85.7929,25935.0
2018-03-20 10:50:00,94.78,94.85,94.48,94.53,47715.0,85.802,85.8654,85.5304,85.5757,47715.0
2018-03-20 10:55:00,94.5,94.57,94.19,94.4,51240.0,85.5485,85.6119,85.2679,85.458,51240.0
2018-03-20 11:00:00,94.47,94.6,94.32,94.5,38756.0,85.5213,85.639,85.3856,85.5485,38756.0
2018-03-20 11:05:00,94.53,94.66,94.3,94.36,34653.0,85.5757,85.6934,85.3675,85.4218,34653.0
2018-03-20 11:10:00,94.4,94.69,94.35,94.59,53503.0,85.458,85.7205,85.4127,85.63,53503.0
2018-03-20 11:15:00,94.64,95.03,94.54,94.91,29832.0,85.6752,86.0283,85.5847,85.9197,29832.0
2018-03-20 11:20:00,94.94,94.99,94.6,94.66,17449.0,85.9468,85.9921,85.639,85.6934,17449.0
2018-03-20 11:25:00,94.61,94.75,94.0,94.53,92371.0,85.6481,85.7748,85.0959,85.5757,92371.0
2018-03-20 11:30:00,94.53,94.84,94.5,94.72,14010.0,85.5757,85.8563,85.5485,85.7477,14010.0
2018-03-20 11:35:00,94.64,94.91,94.6,94.89,12734.0,85.6752,85.9197,85.639,85.9016,12734.0
2018-03-20 11:40:00,94.92,94.92,94.6,94.72,24038.0,85.9287,85.9287,85.639,85.7477,24038.0
2018-03-20 11:45:00,94.66,94.68,94.4,94.45,29727.0,85.6934,85.7115,85.458,85.5032,29727.0
2018-03-20 11:50:00,94.44,94.6,94.17,94.22,25832.0,85.4942,85.639,85.2498,85.295,25832.0
2018-03-20 11:55:00,94.25,94.44,94.18,94.36,16791.0,85.3222,85.4942,85.2588,85.4218,16791.0
2018-03-20 12:00:00,94.34,94.45,94.18,94.45,13414.0,85.4037,85.5032,85.2588,85.5032,13414.0
2018-03-20 12:05:00,94.39,94.4,94.13,94.19,16158.0,85.4489,85.458,85.2136,85.2679,16158.0
2018-03-20 12:10:00,94.18,94.5,94.15,94.45,38855.0,85.2588,85.5485,85.2317,85.5032,38855.0
2018-03-20 12:15:00,94.41,94.49,94.18,94.21,34749.0,85.467,85.5395,85.2588,85.286,34749.0
2018-03-20 12:20:00,94.25,94.55,94.19,94.49,30179.0,85.3222,85.5938,85.2679,85.5395,30179.0
2018-03-20 12:25:00,94.52,94.6,94.18,94.24,27118.0,85.5666,85.639,85.2588,85.3131,27118.0
2018-03-20 12:30:00,94.21,94.6,94.21,94.6,66592.0,85.286,85.639,85.286,85.639,66592.0
2018-03-20 12:35:00,94.6,94.96,94.47,94.73,174071.0,85.639,85.9649,85.5213,85.7567,174071.0
2018-03-20 12:40:00,94.83,95.42,94.65,95.2,191662.0,85.8472,86.3814,85.6843,86.1822,191662.0
2018-03-20 12:45:00,95.19,95.62,95.11,95.57,38658.0,86.1731,86.5624,86.1007,86.5172,38658.0
2018-03-20 12:50:00,95.52,95.67,95.36,95.47,28731.0,86.4719,86.6077,86.327,86.4266,28731.0
2018-03-20 12:55:00,95.53,95.66,95.41,95.47,32683.0,86.4809,86.5986,86.3723,86.4266,32683.0
2018-03-20 13:00:00,95.5,95.74,95.48,95.69,11729.0,86.4538,86.671,86.4357,86.6258,11729.0
2018-03-20 13:05:00,95.7,95.88,95.64,95.86,10170.0,86.6348,86.7978,86.5805,86.7797,10170.0
2018-03-20 13:10:00,95.86,95.96,95.57,95.64,19574.0,86.7797,86.8702,86.5172,86.5805,19574.0
2018-03-20 13:15:00,95.62,95.7,95.39,95.59,17129.0,86.5624,86.6348,86.3542,86.5353,17129.0
2018-03-20 13:20:00,95.53,95.54,95.31,95.43,21777.0,86.4809,86.49,86.2818,86.3904,21777.0
2018-03-20 13:25:00,95.39,95.5,95.32,95.46,31436.0,86.3542,86.4538,86.2908,86.4176,31436.0
2018-03-20 13:30:00,95.43,95.52,95.37,95.48,18061.0,86.3904,86.4719,86.3361,86.4357,18061.0
2018-03-20 13:35:00,95.48,95.51,95.39,95.48,10331.0,86.4357,86.4628,86.3542,86.4357,10331.0
2018-03-20 13:40:00,95.46,95.55,95.4,95.47,8241.0,86.4176,86.499,86.3633,86.4266,8241.0
2018-03-20 13:45:00,95.46,95.48,95.4,95.45,15005.0,86.4176,86.4357,86.3633,86.4085,15005.0
2018-03-20 13:50:00,95.44,95.52,95.4,95.51,23289.0,86.3995,86.4719,86.3633,86.4628,23289.0
2018-03-20 13:55:00,95.46,95.49,95.33,95.36,24488.0,86.4176,86.4447,86.2999,86.327,24488.0
2018-03-20 14:00:00,95.32,95.34,94.99,95.0,49118.0,86.2908,86.3089,85.9921,86.0011,49118.0
2018-03-20 14:05:00,95.0,95.27,94.93,95.06,38222.0,86.0011,86.2456,85.9378,86.0555,38222.0
2018-03-20 14:10:00,95.03,95.07,94.93,95.0,13556.0,86.0283,86.0645,85.9378,86.0011,13556.0
2018-03-20 14:15:00,95.0,95.21,94.99,95.12,47802.0,86.0011,86.1913,85.9921,86.1098,47802.0
2018-03-20 14:20:00,95.11,95.25,95.06,95.18,20889.0,86.1007,86.2275,86.0555,86.1641,20889.0
2018-03-20 14:25:00,95.16,95.2,95.1,95.2,15588.0,86.146,86.1822,86.0917,86.1822,15588.0
2018-03-20 14:30:00,95.2,95.29,95.16,95.2,20150.0,86.1822,86.2637,86.146,86.1822,20150.0
2018-03-20 14:35:00,95.25,95.55,95.14,95.55,44886.0,86.2275,86.499,86.1279,86.499,44886.0
2018-03-20 14:40:00,95.52,95.67,95.51,95.65,15191.0,86.4719,86.6077,86.4628,86.5896,15191.0
2018-03-20 14:45:00,95.66,95.85,95.56,95.74,33537.0,86.5986,86.7706,86.5081,86.671,33537.0
2018-03-20 14:50:00,95.75,95.93,95.74,95.9,17848.0,86.6801,86.8431,86.671,86.8159,17848.0
2018-03-20 14:55:00,95.93,96.08,95.91,95.95,35895.0,86.8431,86.9788,86.8249,86.8612,35895.0
2018-03-20 15:00:00,95.95,96.02,95.93,95.99,28777.0,86.8612,86.9245,86.8431,86.8974,28777.0
2018-03-20 15:05:00,95.98,96.13,95.91,96.1,30328.0,86.8883,87.0241,86.8249,86.9969,30328.0
2018-03-20 15:10:00,96.16,96.16,95.96,96.04,24671.0,87.0513,87.0513,86.8702,86.9426,24671.0
2018-03-20 15:15:00,96.04,96.09,95.99,96.0,17973.0,86.9426,86.9879,86.8974,86.9064,17973.0
2018-03-20 15:20:00,96.01,96.1,96.0,96.0,22702.0,86.9155,86.9969,86.9064,86.9064,22702.0
2018-03-20 15:25:00,96.02,96.15,95.98,96.07,33675.0,86.9245,87.0422,86.8883,86.9698,33675.0
2018-03-20 15:30:00,96.07,96.07,95.76,95.76,58641.0,86.9698,86.9698,86.6892,86.6892,58641.0
2018-03-20 15:35:00,95.77,95.77,95.44,95.54,33507.0,86.6982,86.6982,86.3995,86.49,33507.0
2018-03-20 15:40:00,95.54,95.6,95.48,95.52,33563.0,86.49,86.5443,86.4357,86.4719,33563.0
2018-03-20 15:45:00,95.47,95.49,95.32,95.35,44517.0,86.4266,86.4447,86.2908,86.318,44517.0
2018-03-20 15:50:00,95.33,95.5,95.27,95.49,59409.0,86.2999,86.4538,86.2456,86.4447,59409.0
2018-03-20 15:55:00,95.5,95.53,95.22,95.33,135471.0,86.4538,86.4809,86.2003,86.2999,135471.0
2018-03-21 09:30:00,95.68,95.68,94.94,95.02,42051.0,86.6167,86.6167,85.9468,86.0193,42051.0
2018-03-21 09:35:00,94.96,94.96,94.61,94.64,17464.0,85.9649,85.9649,85.6481,85.6752,17464.0
2018-03-21 09:40:00,94.82,95.09,94.72,95.09,13056.0,85.8382,86.0826,85.7477,86.0826,13056.0
2018-03-21 09:45:00,95.07,95.74,95.07,95.57,12582.0,86.0645,86.671,86.0645,86.5172,12582.0
2018-03-21 09:50:00,95.51,95.85,95.44,95.84,18287.0,86.4628,86.7706,86.3995,86.7616,18287.0
2018-03-21 09:55:00,95.82,96.07,95.72,96.03,12389.0,86.7435,86.9698,86.6529,86.9336,12389.0
2018-03-21 10:00:00,96.03,96.06,95.75,96.02,19806.0,86.9336,86.9607,86.6801,86.9245,19806.0
2018-03-21 10:05:00,96.05,96.4,95.82,96.4,49116.0,86.9517,87.2685,86.7435,87.2685,49116.0
2018-03-21 10:10:00,96.4,96.57,96.39,96.51,16902.0,87.2685,87.4224,87.2595,87.3681,16902.0
2018-03-21 10:15:00,96.47,96.7,96.22,96.65,20793.0,87.3319,87.5401,87.1056,87.4948,20793.0
2018-03-21 10:20:00,96.69,97.11,96.69,96.98,21930.0,87.5311,87.9113,87.5311,87.7936,21930.0
2018-03-21 10:25:00,96.97,97.14,96.91,97.01,19205.0,87.7845,87.9384,87.7302,87.8207,19205.0
2018-03-21 10:30:00,96.99,97.26,96.82,97.2,15669.0,87.8026,88.0471,87.6487,87.9928,15669.0
2018-03-21 10:35:00,97.21,97.49,97.19,97.49,20552.0,88.0018,88.2553,87.9837,88.2553,20552.0
2018-03-21 10:40:00,97.47,97.53,97.33,97.53,8817.0,88.2372,88.2915,88.1104,88.2915,8817.0
2018-03-21 10:45:00,97.54,97.73,97.49,97.64,18211.0,88.3005,88.4725,88.2553,88.3911,18211.0
2018-03-21 10:50:00,97.7,97.89,97.59,97.62,22154.0,88.4454,88.6174,88.3458,88.373,22154.0
2018-03-21 10:55:00,97.64,97.81,97.63,97.72,26858.0,88.3911,88.545,88.382,88.4635,26858.0
2018-03-21 11:00:00,97.75,97.87,97.51,97.66,35611.0,88.4907,88.5993,88.2734,88.4092,35611.0
2018-03-21 11:05:00,97.65,97.74,97.5,97.71,6342.0,88.4001,88.4816,88.2643,88.4544,6342.0
2018-03-21 11:10:00,97.71,97.78,97.58,97.59,6252.0,88.4544,88.5178,88.3368,88.3458,6252.0
2018-03-21 11:15:00,97.61,97.67,97.5,97.62,9851.0,88.3639,88.4182,88.2643,88.373,9851.0
2018-03-21 11:20:00,97.65,97.76,97.59,97.69,16654.0,88.4001,88.4997,88.3458,88.4363,16654.0
2018-03-21 11:25:00,97.72,97.76,97.64,97.7,9700.0,88.4635,88.4997,88.3911,88.4454,9700.0
2018-03-21 11:30:00,97.73,97.84,97.66,97.77,13235.0,88.4725,88.5721,88.4092,88.5088,13235.0
2018-03-21 11:35:00,97.81,97.91,97.73,97.88,12671.0,88.545,88.6355,88.4725,88.6083,12671.0
2018-03-21 11:40:00,97.89,98.1,97.77,98.03,63703.0,88.6174,88.8075,88.5088,88.7441,63703.0
2018-03-21 11:45:00,98.08,98.5,98.04,98.49,18073.0,88.7894,89.1696,88.7532,89.1606,18073.0
2018-03-21 11:50:00,98.44,98.54,98.33,98.5,9965.0,89.1153,89.2058,89.0157,89.1696,9965.0
2018-03-21 11:55:00,98.54,98.6,98.37,98.42,6462.0,89.2058,89.2601,89.0519,89.0972,6462.0
2018-03-21 12:00:00,98.35,98.38,98.12,98.2,10537.0,89.0338,89.061,88.8256,88.898,10537.0
2018-03-21 12:05:00,98.21,98.27,98.04,98.27,10013.0,88.9071,88.9614,88.7532,88.9614,10013.0
2018-03-21 12:10:00,98.28,98.38,98.25,98.27,11014.0,88.9704,89.061,88.9433,88.9614,11014.0
2018-03-21 12:15:00,98.3,98.73,98.3,98.58,12769.0,88.9886,89.3778,88.9886,89.242,12769.0
2018-03-21 12:20:00,98.57,98.77,98.55,98.56,11523.0,89.233,89.414,89.2149,89.2239,11523.0
2018-03-21 12:25:00,98.57,98.65,98.48,98.51,11933.0,89.233,89.3054,89.1515,89.1787,11933.0
2018-03-21 12:30:00,98.52,98.53,98.3,98.39,9468.0,89.1877,89.1968,88.9886,89.07,9468.0
2018-03-21 12:35:00,98.36,98.41,98.3,98.38,8252.0,89.0429,89.0881,88.9886,89.061,8252.0
2018-03-21 12:40:00,98.38,98.43,98.31,98.32,10938.0,89.061,89.1062,88.9976,89.0067,10938.0
2018-03-21 12:45:00,98.33,98.36,98.2,98.2,14894.0,89.0157,89.0429,88.898,88.898,14894.0
2018-03-21 12:50:00,98.16,98.23,98.06,98.09,10817.0,88.8618,88.9252,88.7713,88.7984,10817.0
2018-03-21 12:55:00,98.04,98.22,98.04,98.12,10502.0,88.7532,88.9161,88.7532,88.8256,10502.0
2018-03-21 13:00:00,98.14,98.15,98.07,98.1,8202.0,88.8437,88.8528,88.7803,88.8075,8202.0
2018-03-21 13:05:00,98.08,98.08,97.91,97.91,12636.0,88.7894,88.7894,88.6355,88.6355,12636.0
2018-03-21 13:10:00,97.91,97.92,97.7,97.7,14341.0,88.6355,88.6445,88.4454,88.4454,14341.0
2018-03-21 13:15:00,97.65,97.72,97.62,97.69,6323.0,88.4001,88.4635,88.373,88.4363,6323.0
2018-03-21 13:20:00,97.68,97.88,97.68,97.76,8948.0,88.4273,88.6083,88.4273,88.4997,8948.0
2018-03-21 13:25:00,97.76,97.81,97.66,97.66,7268.0,88.4997,88.545,88.4092,88.4092,7268.0
2018-03-21 13:30:00,97.7,97.76,97.66,97.73,5827.0,88.4454,88.4997,88.4092,88.4725,5827.0
2018-03-21 13:35:00,97.75,97.84,97.74,97.76,17820.0,88.4907,88.5721,88.4816,88.4997,17820.0
2018-03-21 13:40:00,97.76,97.78,97.68,97.73,17822.0,88.4997,88.5178,88.4273,88.4725,17822.0
2018-03-21 13:45:00,97.72,97.98,97.72,97.94,10426.0,88.4635,88.6989,88.4635,88.6627,10426.0
2018-03-21 13:50:00,97.9,97.96,97.86,97.96,4609.0,88.6264,88.6808,88.5902,88.6808,4609.0
2018-03-21 13:55:00,97.95,98.06,97.95,97.99,11930.0,88.6717,88.7713,88.6717,88.7079,11930.0
2018-03-21 14:00:00,98.03,98.39,97.65,98.01,26701.0,88.7441,89.07,88.4001,88.726,26701.0
2018-03-21 14:05:00,98.05,98.23,97.88,98.22,15459.0,88.7622,88.9252,88.6083,88.9161,15459.0
2018-03-21 14:10:00,98.26,98.34,98.15,98.3,10943.0,88.9523,89.0248,88.8528,88.9886,10943.0
2018-03-21 14:15:00,98.29,98.51,98.16,98.19,16839.0,88.9795,89.1787,88.8618,88.889,16839.0
2018-03-21 14:20:00,98.2,98.24,97.89,98.0,17742.0,88.898,88.9342,88.6174,88.717,17742.0
2018-03-21 14:25:00,97.95,98.0,97.76,97.9,18257.0,88.6717,88.717,88.4997,88.6264,18257.0
2018-03-21 14:30:00,97.88,97.89,97.68,97.79,13280.0,88.6083,88.6174,88.4273,88.5269,13280.0
2018-03-21 14:35:00,97.75,97.82,97.34,97.34,22166.0,88.4907,88.554,88.1195,88.1195,22166.0
2018-03-21 14:40:00,97.38,97.58,97.2,97.43,28765.0,88.1557,88.3368,87.9928,88.201,28765.0
2018-03-21 14:45:00,97.43,97.5,97.33,97.49,19978.0,88.201,88.2643,88.1104,88.2553,19978.0
2018-03-21 14:50:00,97.5,97.52,97.25,97.4,16586.0,88.2643,88.2824,88.038,88.1738,16586.0
2018-03-21 14:55:00,97.43,97.68,97.4,97.67,15416.0,88.201,88.4273,88.1738,88.4182,15416.0
2018-03-21 15:00:00,97.67,97.92,97.59,97.83,23786.0,88.4182,88.6445,88.3458,88.5631,23786.0
2018-03-21 15:05:00,97.8,97.85,97.58,97.84,13048.0,88.5359,88.5812,88.3368,88.5721,13048.0
2018-03-21 15:10:00,97.88,98.23,97.73,98.23,11500.0,88.6083,88.9252,88.4725,88.9252,11500.0
2018-03-21 15:15:00,98.27,98.27,97.96,98.1,12460.0,88.9614,88.9614,88.6808,88.8075,12460.0
2018-03-21 15:20:00,98.09,98.23,98.05,98.12,35430.0,88.7984,88.9252,88.7622,88.8256,35430.0
2018-03-21 15:25:00,98.12,98.12,97.91,97.93,14604.0,88.8256,88.8256,88.6355,88.6536,14604.0
2018-03-21 15:30:00,97.92,98.18,97.88,98.16,26189.0,88.6445,88.8799,88.6083,88.8618,26189.0
2018-03-21 15:35:00,98.13,98.23,98.01,98.12,23949.0,88.8347,88.9252,88.726,88.8256,23949.0
2018-03-21 15:40:00,98.11,98.12,97.86,97.87,27727.0,88.8166,88.8256,88.5902,88.5993,27727.0
2018-03-21 15:45:00,97.86,98.02,97.8,97.91,36752.0,88.5902,88.7351,88.5359,88.6355,36752.0
2018-03-21 15:50:00,97.89,97.9,97.68,97.71,46048.0,88.6174,88.6264,88.4273,88.4544,46048.0
2018-03-21 15:55:00,97.7,97.71,97.46,97.47,79214.0,88.4454,88.4544,88.2281,88.2372,79214.0
2018-03-22 09:30:00,96.31,96.6,95.95,96.43,40153.0,87.1871,87.4496,86.8612,87.2957,40153.0
2018-03-22 09:35:00,96.5,96.89,96.16,96.79,28523.0,87.3591,87.7121,87.0513,87.6216,28523.0
2018-03-22 09:40:00,96.84,97.69,96.78,97.59,17476.0,87.6669,88.4363,87.6125,88.3458,17476.0
2018-03-22 09:45:00,97.59,97.7,97.04,97.04,12154.0,88.3458,88.4454,87.8479,87.8479,12154.0
2018-03-22 09:50:00,97.04,97.16,96.73,96.73,8613.0,87.8479,87.9565,87.5673,87.5673,8613.0
2018-03-22 09:55:00,96.84,96.87,96.69,96.79,8835.0,87.6669,87.694,87.5311,87.6216,8835.0
2018-03-22 10:00:00,96.81,97.02,96.77,96.9,17338.0,87.6397,87.8298,87.6035,87.7212,17338.0
2018-03-22 10:05:00,96.94,96.98,96.74,96.74,10454.0,87.7574,87.7936,87.5763,87.5763,10454.0
2018-03-22 10:10:00,96.77,97.21,96.71,97.2,43551.0,87.6035,88.0018,87.5492,87.9928,43551.0
2018-03-22 10:15:00,97.17,97.18,97.05,97.08,6025.0,87.9656,87.9746,87.857,87.8841,6025.0
2018-03-22 10:20:00,97.02,97.02,96.82,96.83,4104.0,87.8298,87.8298,87.6487,87.6578,4104.0
2018-03-22 10:25:00,96.84,96.96,96.74,96.95,15915.0,87.6669,87.7755,87.5763,87.7664,15915.0
2018-03-22 10:30:00,96.83,96.93,96.63,96.63,15182.0,87.6578,87.7483,87.4767,87.4767,15182.0
2018-03-22 10:35:00,96.59,96.67,96.45,96.49,21237.0,87.4405,87.513,87.3138,87.35,21237.0
2018-03-22 10:40:00,96.51,96.52,96.4,96.4,7261.0,87.3681,87.3772,87.2685,87.2685,7261.0
2018-03-22 10:45:00,96.38,96.38,95.95,95.95,7879.0,87.2504,87.2504,86.8612,86.8612,7879.0
2018-03-22 10:50:00,95.99,96.05,95.83,95.9,7899.0,86.8974,86.9517,86.7525,86.8159,7899.0
2018-03-22 10:55:00,95.85,95.92,95.74,95.88,11982.0,86.7706,86.834,86.671,86.7978,11982.0
2018-03-22 11:00:00,95.91,96.01,95.78,95.85,20448.0,86.8249,86.9155,86.7073,86.7706,20448.0
2018-03-22 11:05:00,95.84,95.9,95.66,95.68,11593.0,86.7616,86.8159,86.5986,86.6167,11593.0
2018-03-22 11:10:00,95.72,95.75,95.31,95.31,16487.0,86.6529,86.6801,86.2818,86.2818,16487.0
2018-03-22 11:15:00,95.31,95.42,95.15,95.27,15156.0,86.2818,86.3814,86.1369,86.2456,15156.0
2018-03-22 11:20:00,95.22,95.32,95.08,95.18,9331.0,86.2003,86.2908,86.0736,86.1641,9331.0
2018-03-22 11:25:00,95.16,95.23,94.79,95.0,28886.0,86.146,86.2094,85.811,86.0011,28886.0
2018-03-22 11:30:00,94.98,95.05,94.71,94.75,14804.0,85.983,86.0464,85.7386,85.7748,14804.0
2018-03-22 11:35:00,94.76,94.82,94.61,94.75,17588.0,85.7839,85.8382,85.6481,85.7748,17588.0
2018-03-22 11:40:00,94.8,94.98,94.67,94.98,20848.0,85.8201,85.983,85.7024,85.983,20848.0
2018-03-22 11:45:00,95.0,95.22,94.92,95.18,12351.0,86.0011,86.2003,85.9287,86.1641,12351.0
2018-03-22 11:50:00,95.2,95.43,95.03,95.43,24047.0,86.1822,86.3904,86.0283,86.3904,24047.0
2018-03-22 11:55:00,95.42,95.58,95.35,95.41,11804.0,86.3814,86.5262,86.318,86.3723,11804.0
2018-03-22 12:00:00,95.39,95.57,95.31,95.57,11460.0,86.3542,86.5172,86.2818,86.5172,11460.0
2018-03-22 12:05:00,95.57,95.91,95.52,95.89,32636.0,86.5172,86.8249,86.4719,86.8068,32636.0
2018-03-22 12:10:00,95.87,95.92,95.72,95.77,45585.0,86.7887,86.834,86.6529,86.6982,45585.0
2018-03-22 12:15:00,95.77,95.88,95.53,95.8,27581.0,86.6982,86.7978,86.4809,86.7254,27581.0
2018-03-22 12:20:00,95.82,95.95,95.77,95.84,9523.0,86.7435,86.8612,86.6982,86.7616,9523.0
2018-03-22 12:25:00,95.77,96.07,95.77,95.99,7969.0,86.6982,86.9698,86.6982,86.8974,7969.0
2018-03-22 12:30:00,95.96,96.12,95.89,96.06,10781.0,86.8702,87.0151,86.8068,86.9607,10781.0
2018-03-22 12:35:00,96.11,96.18,95.99,96.06,5415.0,87.006,87.0694,86.8974,86.9607,5415.0
2018-03-22 12:40:00,96.03,96.03,95.86,95.9,9320.0,86.9336,86.9336,86.7797,86.8159,9320.0
2018-03-22 12:45:00,95.89,95.9,95.74,95.77,7706.0,86.8068,86.8159,86.671,86.6982,7706.0
2018-03-22 12:50:00,95.81,96.0,95.72,95.72,7793.0,86.7344,86.9064,86.6529,86.6529,7793.0
2018-03-22 12:55:00,95.71,95.74,95.58,95.58,5244.0,86.6439,86.671,86.5262,86.5262,5244.0
2018-03-22 13:00:00,95.53,95.53,95.31,95.43,10384.0,86.4809,86.4809,86.2818,86.3904,10384.0
2018-03-22 13:05:00,95.38,95.54,95.36,95.52,7650.0,86.3451,86.49,86.327,86.4719,7650.0
2018-03-22 13:10:00,95.55,95.63,95.45,95.63,10423.0,86.499,86.5715,86.4085,86.5715,10423.0
2018-03-22 13:15:00,95.64,95.72,95.57,95.64,5800.0,86.5805,86.6529,86.5172,86.5805,5800.0
2018-03-22 13:20:00,95.62,96.02,95.58,96.01,10353.0,86.5624,86.9245,86.5262,86.9155,10353.0
2018-03-22 13:25:00,96.04,96.25,96.03,96.19,10061.0,86.9426,87.1327,86.9336,87.0784,10061.0
2018-03-22 13:30:00,96.23,96.28,96.05,96.08,8448.0,87.1146,87.1599,86.9517,86.9788,8448.0
2018-03-22 13:35:00,96.11,96.15,96.03,96.08,4231.0,87.006,87.0422,86.9336,86.9788,4231.0
2018-03-22 13:40:00,96.01,96.09,95.9,95.92,20386.0,86.9155,86.9879,86.8159,86.834,20386.0
2018-03-22 13:45:00,95.95,96.05,95.89,95.96,9411.0,86.8612,86.9517,86.8068,86.8702,9411.0
2018-03-22 13:50:00,95.95,96.04,95.9,95.93,9402.0,86.8612,86.9426,86.8159,86.8431,9402.0
2018-03-22 13:55:00,95.96,96.07,95.91,96.07,17853.0,86.8702,86.9698,86.8249,86.9698,17853.0
2018-03-22 14:00:00,96.04,96.04,95.9,95.97,9000.0,86.9426,86.9426,86.8159,86.8793,9000.0
2018-03-22 14:05:00,95.96,96.09,95.76,95.81,22281.0,86.8702,86.9879,86.6892,86.7344,22281.0
2018-03-22 14:10:00,95.73,95.74,95.66,95.69,4900.0,86.662,86.671,86.5986,86.6258,4900.0
2018-03-22 14:15:00,95.69,95.74,95.66,95.7,5013.0,86.6258,86.671,86.5986,86.6348,5013.0
2018-03-22 14:20:00,95.67,95.67,95.5,95.56,9198.0,86.6077,86.6077,86.4538,86.5081,9198.0
2018-03-22 14:25:00,95.54,95.54,95.44,95.49,6200.0,86.49,86.49,86.3995,86.4447,6200.0
2018-03-22 14:30:00,95.46,95.6,95.37,95.58,16257.0,86.4176,86.5443,86.3361,86.5262,16257.0
2018-03-22 14:35:00,95.58,95.76,95.5,95.75,9218.0,86.5262,86.6892,86.4538,86.6801,9218.0
2018-03-22 14:40:00,95.76,95.83,95.71,95.77,8411.0,86.6892,86.7525,86.6439,86.6982,8411.0
2018-03-22 14:45:00,95.75,95.8,95.68,95.73,4736.0,86.6801,86.7254,86.6167,86.662,4736.0
2018-03-22 14:50:00,95.68,95.77,95.53,95.53,7505.0,86.6167,86.6982,86.4809,86.4809,7505.0
2018-03-22 14:55:00,95.49,95.52,95.29,95.33,7344.0,86.4447,86.4719,86.2637,86.2999,7344.0
2018-03-22 15:00:00,95.29,95.47,95.27,95.33,8647.0,86.2637,86.4266,86.2456,86.2999,8647.0
2018-03-22 15:05:00,95.38,95.42,95.13,95.13,12667.0,86.3451,86.3814,86.1188,86.1188,12667.0
2018-03-22 15:10:00,95.13,95.19,95.01,95.1,9455.0,86.1188,86.1731,86.0102,86.0917,9455.0
2018-03-22 15:15:00,95.07,95.07,94.78,94.91,15658.0,86.0645,86.0645,85.802,85.9197,15658.0
2018-03-22 15:20:00,94.93,95.11,94.91,95.0,9572.0,85.9378,86.1007,85.9197,86.0011,9572.0
2018-03-22 15:25:00,95.02,95.02,94.85,94.85,9251.0,86.0193,86.0193,85.8654,85.8654,9251.0
2018-03-22 15:30:00,94.84,94.89,94.62,94.72,18119.0,85.8563,85.9016,85.6571,85.7477,18119.0
2018-03-22 15:35:00,94.73,94.74,94.6,94.65,22597.0,85.7567,85.7658,85.639,85.6843,22597.0
2018-03-22 15:40:00,94.62,94.69,94.53,94.59,30929.0,85.6571,85.7205,85.5757,85.63,30929.0
2018-03-22 15:45:00,94.56,94.58,94.18,94.26,47686.0,85.6028,85.6209,85.2588,85.3312,47686.0
2018-03-22 15:50:00,94.2,94.45,94.14,94.17,41997.0,85.2769,85.5032,85.2226,85.2498,41997.0
2018-03-22 15:55:00,94.17,94.28,94.05,94.12,73470.0,85.2498,85.3493,85.1411,85.2045,73470.0
2018-03-23 09:30:00,94.0,95.3,93.94,95.04,41838.0,85.0959,86.2727,85.0416,86.0374,41838.0
2018-03-23 09:35:00,94.91,95.25,94.76,95.17,27176.0,85.9197,86.2275,85.7839,86.155,27176.0
2018-03-23 09:40:00,95.09,95.16,94.21,94.26,14122.0,86.0826,86.146,85.286,85.3312,14122.0
2018-03-23 09:45:00,94.26,94.36,93.75,94.02,21788.0,85.3312,85.4218,84.8696,85.114,21788.0
2018-03-23 09:50:00,93.94,94.45,93.94,94.45,4270.0,85.0416,85.5032,85.0416,85.5032,4270.0
2018-03-23 09:55:00,94.41,94.53,94.21,94.39,7876.0,85.467,85.5757,85.286,85.4489,7876.0
2018-03-23 10:00:00,94.36,94.59,94.33,94.47,7166.0,85.4218,85.63,85.3946,85.5213,7166.0
2018-03-23 10:05:00,94.43,94.65,94.33,94.59,9676.0,85.4851,85.6843,85.3946,85.63,9676.0
2018-03-23 10:10:00,94.59,94.86,94.59,94.7,6476.0,85.63,85.8744,85.63,85.7296,6476.0
2018-03-23 10:15:00,94.69,95.15,94.69,95.01,23477.0,85.7205,86.1369,85.7205,86.0102,23477.0
2018-03-23 10:20:00,95.03,95.1,94.69,94.73,22693.0,86.0283,86.0917,85.7205,85.7567,22693.0
2018-03-23 10:25:00,94.76,95.14,94.66,94.97,17398.0,85.7839,86.1279,85.6934,85.974,17398.0
2018-03-23 10:30:00,95.04,95.11,94.96,95.11,6425.0,86.0374,86.1007,85.9649,86.1007,6425.0
2018-03-23 10:35:00,95.11,95.13,94.91,95.01,9485.0,86.1007,86.1188,85.9197,86.0102,9485.0
2018-03-23 10:40:00,94.97,95.12,94.88,94.93,16514.0,85.974,86.1098,85.8925,85.9378,16514.0
2018-03-23 10:45:00,94.92,95.03,94.84,94.88,6311.0,85.9287,86.0283,85.8563,85.8925,6311.0
2018-03-23 10:50:00,94.83,94.87,94.68,94.75,6816.0,85.8472,85.8835,85.7115,85.7748,6816.0
2018-03-23 10:55:00,94.8,94.88,94.77,94.88,3948.0,85.8201,85.8925,85.7929,85.8925,3948.0
2018-03-23 11:00:00,94.92,95.04,94.84,95.01,16401.0,85.9287,86.0374,85.8563,86.0102,16401.0
2018-03-23 11:05:00,94.97,94.97,94.83,94.9,10963.0,85.974,85.974,85.8472,85.9106,10963.0
2018-03-23 11:10:00,94.88,95.03,94.88,94.91,10985.0,85.8925,86.0283,85.8925,85.9197,10985.0
2018-03-23 11:15:00,95.03,95.11,94.91,95.09,6420.0,86.0283,86.1007,85.9197,86.0826,6420.0
2018-03-23 11:20:00,95.04,95.11,94.98,95.09,5656.0,86.0374,86.1007,85.983,86.0826,5656.0
2018-03-23 11:25:00,95.07,95.31,95.03,95.31,15427.0,86.0645,86.2818,86.0283,86.2818,15427.0
2018-03-23 11:30:00,95.32,95.54,95.29,95.54,12065.0,86.2908,86.49,86.2637,86.49,12065.0
2018-03-23 11:35:00,95.51,95.58,95.16,95.19,17602.0,86.4628,86.5262,86.146,86.1731,17602.0
2018-03-23 11:40:00,95.14,95.22,94.96,95.01,12403.0,86.1279,86.2003,85.9649,86.0102,12403.0
2018-03-23 11:45:00,95.04,95.18,94.9,94.98,10548.0,86.0374,86.1641,85.9106,85.983,10548.0
2018-03-23 11:50:00,94.9,94.92,94.79,94.81,6199.0,85.9106,85.9287,85.811,85.8291,6199.0
2018-03-23 11:55:00,94.84,94.93,94.76,94.85,18109.0,85.8563,85.9378,85.7839,85.8654,18109.0
2018-03-23 12:00:00,94.86,95.1,94.85,94.98,7915.0,85.8744,86.0917,85.8654,85.983,7915.0
2018-03-23 12:05:00,94.92,94.99,94.74,94.92,8276.0,85.9287,85.9921,85.7658,85.9287,8276.0
2018-03-23 12:10:00,94.89,94.95,94.79,94.95,11310.0,85.9016,85.9559,85.811,85.9559,11310.0
2018-03-23 12:15:00,94.93,94.99,94.77,94.82,6267.0,85.9378,85.9921,85.7929,85.8382,6267.0
2018-03-23 12:20:00,94.86,94.93,94.83,94.89,7715.0,85.8744,85.9378,85.8472,85.9016,7715.0
2018-03-23 12:25:00,94.91,95.17,94.91,95.13,7202.0,85.9197,86.155,85.9197,86.1188,7202.0
2018-03-23 12:30:00,95.14,95.14,95.04,95.09,2601.0,86.1279,86.1279,86.0374,86.0826,2601.0
2018-03-23 12:35:00,95.02,95.04,94.93,95.0,6825.0,86.0193,86.0374,85.9378,86.0011,6825.0
2018-03-23 12:40:00,94.94,95.03,94.77,94.83,7737.0,85.9468,86.0283,85.7929,85.8472,7737.0
2018-03-23 12:45:00,94.79,94.96,94.77,94.89,5551.0,85.811,85.9649,85.7929,85.9016,5551.0
2018-03-23 12:50:00,94.85,94.96,94.72,94.74,10244.0,85.8654,85.9649,85.7477,85.7658,10244.0
2018-03-23 12:55:00,94.8,94.8,94.63,94.69,4819.0,85.8201,85.8201,85.6662,85.7205,4819.0
2018-03-23 13:00:00,94.7,94.88,94.61,94.78,4511.0,85.7296,85.8925,85.6481,85.802,4511.0
2018-03-23 13:05:00,94.8,94.91,94.77,94.9,4216.0,85.8201,85.9197,85.7929,85.9106,4216.0
2018-03-23 13:10:00,94.98,95.06,94.92,94.98,11023.0,85.983,86.0555,85.9287,85.983,11023.0
2018-03-23 13:15:00,94.98,95.0,94.83,94.9,4604.0,85.983,86.0011,85.8472,85.9106,4604.0
2018-03-23 13:20:00,94.85,95.03,94.77,95.02,6143.0,85.8654,86.0283,85.7929,86.0193,6143.0
2018-03-23 13:25:00,94.99,95.05,94.87,94.95,4477.0,85.9921,86.0464,85.8835,85.9559,4477.0
2018-03-23 13:30:00,94.99,95.12,94.88,94.96,3915.0,85.9921,86.1098,85.8925,85.9649,3915.0
2018-03-23 13:35:00,94.91,94.97,94.82,94.88,3918.0,85.9197,85.974,85.8382,85.8925,3918.0
2018-03-23 13:40:00,94.84,94.88,94.76,94.85,3802.0,85.8563,85.8925,85.7839,85.8654,3802.0
2018-03-23 13:45:00,94.88,94.97,94.79,94.97,4039.0,85.8925,85.974,85.811,85.974,4039.0
2018-03-23 13:50:00,94.96,95.08,94.94,95.04,3305.0,85.9649,86.0736,85.9468,86.0374,3305.0
2018-03-23 13:55:00,95.09,95.14,95.01,95.01,4499.0,86.0826,86.1279,86.0102,86.0102,4499.0
2018-03-23 14:00:00,95.08,95.14,95.0,95.03,7452.0,86.0736,86.1279,86.0011,86.0283,7452.0
2018-03-23 14:05:00,95.07,95.12,94.93,94.93,10184.0,86.0645,86.1098,85.9378,85.9378,10184.0
2018-03-23 14:10:00,94.93,94.97,94.78,94.79,9377.0,85.9378,85.974,85.802,85.811,9377.0
2018-03-23 14:15:00,94.74,94.76,94.63,94.71,4117.0,85.7658,85.7839,85.6662,85.7386,4117.0
2018-03-23 14:20:00,94.76,94.8,94.61,94.75,7103.0,85.7839,85.8201,85.6481,85.7748,7103.0
2018-03-23 14:25:00,94.69,94.69,94.57,94.68,5284.0,85.7205,85.7205,85.6119,85.7115,5284.0
2018-03-23 14:30:00,94.65,94.76,94.65,94.72,7184.0,85.6843,85.7839,85.6843,85.7477,7184.0
2018-03-23 14:35:00,94.69,94.79,94.66,94.74,5300.0,85.7205,85.811,85.6934,85.7658,5300.0
2018-03-23 14:40:00,94.74,94.94,94.73,94.82,10073.0,85.7658,85.9468,85.7567,85.8382,10073.0
2018-03-23 14:45:00,94.83,94.83,94.39,94.46,7615.0,85.8472,85.8472,85.4489,85.5123,7615.0
2018-03-23 14:50:00,94.43,94.43,94.25,94.33,7701.0,85.4851,85.4851,85.3222,85.3946,7701.0
2018-03-23 14:55:00,94.32,94.34,93.96,94.01,17230.0,85.3856,85.4037,85.0597,85.1049,17230.0
2018-03-23 15:00:00,94.04,94.09,93.87,93.92,11631.0,85.1321,85.1773,84.9782,85.0234,11631.0
2018-03-23 15:05:00,93.91,94.06,93.87,93.92,10852.0,85.0144,85.1502,84.9782,85.0234,10852.0
2018-03-23 15:10:00,93.95,94.23,93.92,94.17,12653.0,85.0506,85.3041,85.0234,85.2498,12653.0
2018-03-23 15:15:00,94.19,94.37,94.01,94.02,9391.0,85.2679,85.4308,85.1049,85.114,9391.0
2018-03-23 15:20:00,94.07,94.09,93.66,93.66,51202.0,85.1592,85.1773,84.7881,84.7881,51202.0
2018-03-23 15:25:00,93.64,93.9,93.6,93.81,11173.0,84.77,85.0053,84.7338,84.9239,11173.0
2018-03-23 15:30:00,93.81,93.87,93.67,93.75,10008.0,84.9239,84.9782,84.7971,84.8696,10008.0
2018-03-23 15:35:00,93.78,93.79,93.53,93.71,17212.0,84.8967,84.9058,84.6704,84.8333,17212.0
2018-03-23 15:40:00,93.66,93.81,93.48,93.54,17698.0,84.7881,84.9239,84.6251,84.6794,17698.0
2018-03-23 15:45:00,93.5,93.61,93.22,93.25,34829.0,84.6432,84.7428,84.3898,84.4169,34829.0
2018-03-23 15:50:00,93.26,93.33,93.03,93.07,40114.0,84.426,84.4893,84.2178,84.254,40114.0
2018-03-23 15:55:00,93.04,93.35,93.04,93.25,49642.0,84.2268,84.5074,84.2268,84.4169,49642.0
2018-03-26 09:30:00,94.57,95.33,94.09,94.68,44132.0,85.6119,86.2999,85.1773,85.7115,44132.0
2018-03-26 09:35:00,94.81,94.81,94.5,94.78,7682.0,85.8291,85.8291,85.5485,85.802,7682.0
2018-03-26 09:40:00,94.61,94.81,94.2,94.3,14383.0,85.6481,85.8291,85.2769,85.3675,14383.0
2018-03-26 09:45:00,94.28,94.36,93.83,94.08,12716.0,85.3493,85.4218,84.942,85.1683,12716.0
2018-03-26 09:50:00,94.07,94.1,93.63,93.84,14863.0,85.1592,85.1864,84.7609,84.951,14863.0
2018-03-26 09:55:00,93.93,94.2,93.8,94.09,7041.0,85.0325,85.2769,84.9148,85.1773,7041.0
2018-03-26 10:00:00,94.09,94.22,93.73,93.76,5097.0,85.1773,85.295,84.8514,84.8786,5097.0
2018-03-26 10:05:00,93.71,93.74,93.47,93.64,14376.0,84.8333,84.8605,84.6161,84.77,14376.0
2018-03-26 10:10:00,93.72,93.99,93.55,93.9,28549.0,84.8424,85.0868,84.6885,85.0053,28549.0
2018-03-26 10:15:00,93.9,93.93,93.62,93.68,16433.0,85.0053,85.0325,84.7519,84.8062,16433.0
2018-03-26 10:20:00,93.62,93.67,93.4,93.45,8661.0,84.7519,84.7971,84.5527,84.598,8661.0
2018-03-26 10:25:00,93.4,93.46,93.22,93.28,17622.0,84.5527,84.607,84.3898,84.4441,17622.0
2018-03-26 10:30:00,93.3,94.0,93.22,93.99,24996.0,84.4622,85.0959,84.3898,85.0868,24996.0
2018-03-26 10:35:00,94.04,94.08,93.8,94.06,11431.0,85.1321,85.1683,84.9148,85.1502,11431.0
2018-03-26 10:40:00,94.02,94.58,93.94,94.25,22612.0,85.114,85.6209,85.0416,85.3222,22612.0
2018-03-26 10:45:00,94.16,94.34,94.07,94.34,12060.0,85.2407,85.4037,85.1592,85.4037,12060.0
2018-03-26 10:50:00,94.33,94.38,94.22,94.37,11225.0,85.3946,85.4399,85.295,85.4308,11225.0
2018-03-26 10:55:00,94.32,94.43,94.23,94.27,12891.0,85.3856,85.4851,85.3041,85.3403,12891.0
2018-03-26 11:00:00,94.18,94.34,94.12,94.22,9618.0,85.2588,85.4037,85.2045,85.295,9618.0
2018-03-26 11:05:00,94.22,94.22,93.76,93.84,7957.0,85.295,85.295,84.8786,84.951,7957.0
2018-03-26 11:10:00,93.83,93.95,93.79,93.89,14080.0,84.942,85.0506,84.9058,84.9963,14080.0
2018-03-26 11:15:00,93.92,93.96,93.59,93.66,11152.0,85.0234,85.0597,84.7247,84.7881,11152.0
2018-03-26 11:20:00,93.68,93.8,93.54,93.76,11515.0,84.8062,84.9148,84.6794,84.8786,11515.0
2018-03-26 11:25:00,93.8,93.8,93.48,93.49,6402.0,84.9148,84.9148,84.6251,84.6342,6402.0
2018-03-26 11:30:00,93.43,93.66,93.39,93.61,3900.0,84.5799,84.7881,84.5437,84.7428,3900.0
2018-03-26 11:35:00,93.57,93.63,93.37,93.59,6337.0,84.7066,84.7609,84.5255,84.7247,6337.0
2018-03-26 11:40:00,93.59,93.76,93.58,93.7,2900.0,84.7247,84.8786,84.7157,84.8243,2900.0
2018-03-26 11:45:00,93.69,93.78,93.6,93.67,5431.0,84.8152,84.8967,84.7338,84.7971,5431.0
2018-03-26 11:50:00,93.7,93.93,93.69,93.8,3300.0,84.8243,85.0325,84.8152,84.9148,3300.0
2018-03-26 11:55:00,93.77,93.85,93.68,93.72,5561.0,84.8877,84.9601,84.8062,84.8424,5561.0
2018-03-26 12:00:00,93.78,93.78,93.52,93.59,5117.0,84.8967,84.8967,84.6613,84.7247,5117.0
2018-03-26 12:05:00,93.59,93.77,93.57,93.77,5670.0,84.7247,84.8877,84.7066,84.8877,5670.0
2018-03-26 12:10:00,93.76,93.89,93.61,93.81,4670.0,84.8786,84.9963,84.7428,84.9239,4670.0
2018-03-26 12:15:00,93.77,93.83,93.66,93.67,2600.0,84.8877,84.942,84.7881,84.7971,2600.0
2018-03-26 12:20:00,93.74,93.85,93.64,93.64,3950.0,84.8605,84.9601,84.77,84.77,3950.0
2018-03-26 12:25:00,93.64,93.81,93.59,93.61,4325.0,84.77,84.9239,84.7247,84.7428,4325.0
2018-03-26 12:30:00,93.55,93.69,93.54,93.68,2680.0,84.6885,84.8152,84.6794,84.8062,2680.0
2018-03-26 12:35:00,93.69,93.88,93.6,93.6,4906.0,84.8152,84.9872,84.7338,84.7338,4906.0
2018-03-26 12:40:00,93.6,93.74,93.56,93.63,4598.0,84.7338,84.8605,84.6975,84.7609,4598.0
2018-03-26 12:45:00,93.63,93.64,93.44,93.49,1608.0,84.7609,84.77,84.5889,84.6342,1608.0
2018-03-26 12:50:00,93.52,93.67,93.44,93.44,6449.0,84.6613,84.7971,84.5889,84.5889,6449.0
2018-03-26 12:55:00,93.51,93.56,93.45,93.51,5304.0,84.6523,84.6975,84.598,84.6523,5304.0
2018-03-26 13:00:00,93.52,93.64,93.5,93.53,6129.0,84.6613,84.77,84.6432,84.6704,6129.0
2018-03-26 13:05:00,93.48,93.67,93.48,93.53,3906.0,84.6251,84.7971,84.6251,84.6704,3906.0
2018-03-26 13:10:00,93.55,93.74,93.48,93.73,5546.0,84.6885,84.8605,84.6251,84.8514,5546.0
2018-03-26 13:15:00,93.67,93.72,93.55,93.57,6900.0,84.7971,84.8424,84.6885,84.7066,6900.0
2018-03-26 13:20:00,93.52,93.61,93.46,93.48,10763.0,84.6613,84.7428,84.607,84.6251,10763.0
2018-03-26 13:25:00,93.45,93.58,93.43,93.5,9697.0,84.598,84.7157,84.5799,84.6432,9697.0
2018-03-26 13:30:00,93.5,93.52,93.43,93.44,5663.0,84.6432,84.6613,84.5799,84.5889,5663.0
2018-03-26 13:35:00,93.45,93.48,93.29,93.47,13502.0,84.598,84.6251,84.4531,84.6161,13502.0
2018-03-26 13:40:00,93.49,93.64,93.47,93.51,4096.0,84.6342,84.77,84.6161,84.6523,4096.0
2018-03-26 13:45:00,93.51,93.55,93.45,93.53,4517.0,84.6523,84.6885,84.598,84.6704,4517.0
2018-03-26 13:50:00,93.52,93.52,93.22,93.29,9798.0,84.6613,84.6613,84.3898,84.4531,9798.0
2018-03-26 13:55:00,93.26,93.4,93.14,93.4,12221.0,84.426,84.5527,84.3173,84.5527,12221.0
2018-03-26 14:00:00,93.4,93.67,93.39,93.63,7108.0,84.5527,84.7971,84.5437,84.7609,7108.0
2018-03-26 14:05:00,93.68,93.89,93.65,93.81,5353.0,84.8062,84.9963,84.779,84.9239,5353.0
2018-03-26 14:10:00,93.86,94.05,93.86,93.96,2145.0,84.9691,85.1411,84.9691,85.0597,2145.0
2018-03-26 14:15:00,93.93,94.17,93.93,94.17,7371.0,85.0325,85.2498,85.0325,85.2498,7371.0
2018-03-26 14:20:00,94.2,94.27,94.01,94.03,6834.0,85.2769,85.3403,85.1049,85.123,6834.0
2018-03-26 14:25:00,94.0,94.18,93.96,94.12,6356.0,85.0959,85.2588,85.0597,85.2045,6356.0
2018-03-26 14:30:00,94.18,94.25,94.01,94.01,8894.0,85.2588,85.3222,85.1049,85.1049,8894.0
2018-03-26 14:35:00,94.0,94.21,94.0,94.01,3600.0,85.0959,85.286,85.0959,85.1049,3600.0
2018-03-26 14:40:00,94.04,94.16,94.01,94.05,4900.0,85.1321,85.2407,85.1049,85.1411,4900.0
2018-03-26 14:45:00,94.03,94.1,93.92,93.92,7143.0,85.123,85.1864,85.0234,85.0234,7143.0
2018-03-26 14:50:00,93.95,94.18,93.95,94.17,6989.0,85.0506,85.2588,85.0506,85.2498,6989.0
2018-03-26 14:55:00,94.16,94.18,93.95,93.97,10541.0,85.2407,85.2588,85.0506,85.0687,10541.0
2018-03-26 15:00:00,93.98,94.2,93.97,94.15,10259.0,85.0778,85.2769,85.0687,85.2317,10259.0
2018-03-26 15:05:00,94.17,94.27,94.16,94.27,6728.0,85.2498,85.3403,85.2407,85.3403,6728.0
2018-03-26 15:10:00,94.32,94.37,94.25,94.27,9447.0,85.3856,85.4308,85.3222,85.3403,9447.0
2018-03-26 15:15:00,94.29,94.29,94.15,94.22,10686.0,85.3584,85.3584,85.2317,85.295,10686.0
2018-03-26 15:20:00,94.25,94.29,94.13,94.13,7971.0,85.3222,85.3584,85.2136,85.2136,7971.0
2018-03-26 15:25:00,94.13,94.26,94.09,94.22,9849.0,85.2136,85.3312,85.1773,85.295,9849.0
2018-03-26 15:30:00,94.21,94.45,94.2,94.42,12110.0,85.286,85.5032,85.2769,85.4761,12110.0
2018-03-26 15:35:00,94.4,94.4,94.2,94.33,20453.0,85.458,85.458,85.2769,85.3946,20453.0
2018-03-26 15:40:00,94.32,94.43,94.28,94.38,21637.0,85.3856,85.4851,85.3493,85.4399,21637.0
2018-03-26 15:45:00,94.41,94.59,94.39,94.56,31369.0,85.467,85.63,85.4489,85.6028,31369.0
2018-03-26 15:50:00,94.6,94.62,94.42,94.42,36154.0,85.639,85.6571,85.4761,85.4761,36154.0
2018-03-26 15:55:00,94.45,94.54,94.3,94.37,66201.0,85.5032,85.5847,85.3675,85.4308,66201.0
2018-03-27 09:30:00,94.78,94.78,93.52,93.67,40587.0,85.802,85.802,84.6613,84.7971,40587.0
2018-03-27 09:35:00,93.67,94.57,93.64,94.39,9459.0,84.7971,85.6119,84.77,85.4489,9459.0
2018-03-27 09:40:00,94.34,94.52,94.25,94.5,5000.0,85.4037,85.5666,85.3222,85.5485,5000.0
2018-03-27 09:45:00,94.54,94.54,94.14,94.25,9522.0,85.5847,85.5847,85.2226,85.3222,9522.0
2018-03-27 09:50:00,94.26,94.31,94.13,94.15,11410.0,85.3312,85.3765,85.2136,85.2317,11410.0
2018-03-27 09:55:00,94.23,94.31,93.96,94.27,9498.0,85.3041,85.3765,85.0597,85.3403,9498.0
2018-03-27 10:00:00,94.22,94.46,94.08,94.45,10067.0,85.295,85.5123,85.1683,85.5032,10067.0
2018-03-27 10:05:00,94.53,94.73,94.51,94.66,9750.0,85.5757,85.7567,85.5576,85.6934,9750.0
2018-03-27 10:10:00,94.68,95.01,94.67,94.89,16844.0,85.7115,86.0102,85.7024,85.9016,16844.0
2018-03-27 10:15:00,94.83,95.1,94.82,95.05,9504.0,85.8472,86.0917,85.8382,86.0464,9504.0
2018-03-27 10:20:00,94.98,95.18,94.96,95.08,5301.0,85.983,86.1641,85.9649,86.0736,5301.0
2018-03-27 10:25:00,95.06,95.3,95.06,95.17,6701.0,86.0555,86.2727,86.0555,86.155,6701.0
2018-03-27 10:30:00,95.13,95.18,94.99,95.14,10623.0,86.1188,86.1641,85.9921,86.1279,10623.0
2018-03-27 10:35:00,95.12,95.26,95.06,95.15,5940.0,86.1098,86.2365,86.0555,86.1369,5940.0
2018-03-27 10:40:00,95.16,95.42,95.15,95.39,11070.0,86.146,86.3814,86.1369,86.3542,11070.0
2018-03-27 10:45:00,95.35,95.4,95.2,95.23,8198.0,86.318,86.3633,86.1822,86.2094,8198.0
2018-03-27 10:50:00,95.27,95.29,94.91,94.98,7782.0,86.2456,86.2637,85.9197,85.983,7782.0
2018-03-27 10:55:00,94.97,95.17,94.84,94.9,6415.0,85.974,86.155,85.8563,85.9106,6415.0
2018-03-27 11:00:00,94.93,95.1,94.78,94.83,6855.0,85.9378,86.0917,85.802,85.8472,6855.0
2018-03-27 11:05:00,94.84,95.0,94.76,94.85,4784.0,85.8563,86.0011,85.7839,85.8654,4784.0
2018-03-27 11:10:00,94.91,94.94,94.68,94.78,5050.0,85.9197,85.9468,85.7115,85.802,5050.0
2018-03-27 11:15:00,94.78,94.96,94.74,94.96,3404.0,85.802,85.9649,85.7658,85.9649,3404.0
2018-03-27 11:20:00,94.91,94.94,94.78,94.94,6312.0,85.9197,85.9468,85.802,85.9468,6312.0
2018-03-27 11:25:00,94.9,94.9,94.78,94.86,6110.0,85.9106,85.9106,85.802,85.8744,6110.0
2018-03-27 11:30:00,94.88,95.14,94.88,95.14,6551.0,85.8925,86.1279,85.8925,86.1279,6551.0
2018-03-27 11:35:00,95.12,95.21,95.01,95.12,8488.0,86.1098,86.1913,86.0102,86.1098,8488.0
2018-03-27 11:40:00,95.19,95.47,95.16,95.45,5469.0,86.1731,86.4266,86.146,86.4085,5469.0
2018-03-27 11:45:00,95.48,95.7,95.36,95.7,9910.0,86.4357,86.6348,86.327,86.6348,9910.0
2018-03-27 11:50:00,95.67,95.7,95.51,95.7,8087.0,86.6077,86.6348,86.4628,86.6348,8087.0
2018-03-27 11:55:00,95.68,95.75,95.5,95.5,5766.0,86.6167,86.6801,86.4538,86.4538,5766.0
2018-03-27 12:00:00,95.54,95.71,95.49,95.71,12308.0,86.49,86.6439,86.4447,86.6439,12308.0
2018-03-27 12:05:00,95.7,95.7,95.4,95.48,4130.0,86.6348,86.6348,86.3633,86.4357,4130.0
2018-03-27 12:10:00,95.49,95.61,95.42,95.49,4824.0,86.4447,86.5534,86.3814,86.4447,4824.0
2018-03-27 12:15:00,95.48,95.48,95.33,95.33,12126.0,86.4357,86.4357,86.2999,86.2999,12126.0
2018-03-27 12:20:00,95.32,95.37,95.27,95.37,3234.0,86.2908,86.3361,86.2456,86.3361,3234.0
2018-03-27 12:25:00,95.35,95.36,95.24,95.36,3709.0,86.318,86.327,86.2184,86.327,3709.0
2018-03-27 12:30:00,95.33,95.33,95.02,95.14,11660.0,86.2999,86.2999,86.0193,86.1279,11660.0
2018-03-27 12:35:00,95.18,95.24,95.06,95.08,5000.0,86.1641,86.2184,86.0555,86.0736,5000.0
2018-03-27 12:40:00,95.08,95.12,94.94,95.06,7411.0,86.0736,86.1098,85.9468,86.0555,7411.0
2018-03-27 12:45:00,95.0,95.12,94.88,95.12,24550.0,86.0011,86.1098,85.8925,86.1098,24550.0
2018-03-27 12:50:00,95.12,95.25,95.05,95.25,11201.0,86.1098,86.2275,86.0464,86.2275,11201.0
2018-03-27 12:55:00,95.26,95.35,95.21,95.34,36581.0,86.2365,86.318,86.1913,86.3089,36581.0
2018-03-27 13:00:00,95.38,95.58,95.38,95.48,11517.0,86.3451,86.5262,86.3451,86.4357,11517.0
2018-03-27 13:05:00,95.49,95.6,95.45,95.54,10732.0,86.4447,86.5443,86.4085,86.49,10732.0
2018-03-27 13:10:00,95.51,95.66,95.48,95.66,2790.0,86.4628,86.5986,86.4357,86.5986,2790.0
2018-03-27 13:15:00,95.67,95.69,95.48,95.48,7360.0,86.6077,86.6258,86.4357,86.4357,7360.0
2018-03-27 13:20:00,95.45,95.52,95.33,95.33,5840.0,86.4085,86.4719,86.2999,86.2999,5840.0
2018-03-27 13:25:00,95.37,95.41,95.33,95.36,3421.0,86.3361,86.3723,86.2999,86.327,3421.0
2018-03-27 13:30:00,95.36,95.42,95.28,95.37,5295.0,86.327,86.3814,86.2546,86.3361,5295.0
2018-03-27 13:35:00,95.33,95.4,95.27,95.35,10079.0,86.2999,86.3633,86.2456,86.318,10079.0
2018-03-27 13:40:00,95.32,95.34,95.2,95.3,6127.0,86.2908,86.3089,86.1822,86.2727,6127.0
2018-03-27 13:45:00,95.24,95.3,95.12,95.15,6700.0,86.2184,86.2727,86.1098,86.1369,6700.0
2018-03-27 13:50:00,95.11,95.19,94.97,95.08,4913.0,86.1007,86.1731,85.974,86.0736,4913.0
2018-03-27 13:55:00,95.13,95.23,94.97,95.2,8799.0,86.1188,86.2094,85.974,86.1822,8799.0
2018-03-27 14:00:00,95.17,95.2,95.02,95.02,4400.0,86.155,86.1822,86.0193,86.0193,4400.0
2018-03-27 14:05:00,95.03,95.12,94.9,94.9,12807.0,86.0283,86.1098,85.9106,85.9106,12807.0
2018-03-27 14:10:00,94.92,95.17,94.91,95.17,7025.0,85.9287,86.155,85.9197,86.155,7025.0
2018-03-27 14:15:00,95.18,95.29,95.18,95.27,5388.0,86.1641,86.2637,86.1641,86.2456,5388.0
2018-03-27 14:20:00,95.24,95.24,95.06,95.06,10072.0,86.2184,86.2184,86.0555,86.0555,10072.0
2018-03-27 14:25:00,95.03,95.03,94.81,94.91,8877.0,86.0283,86.0283,85.8291,85.9197,8877.0
2018-03-27 14:30:00,94.89,94.96,94.76,94.93,11693.0,85.9016,85.9649,85.7839,85.9378,11693.0
2018-03-27 14:35:00,94.96,94.96,94.79,94.93,6334.0,85.9649,85.9649,85.811,85.9378,6334.0
2018-03-27 14:40:00,94.92,95.01,94.88,94.91,5850.0,85.9287,86.0102,85.8925,85.9197,5850.0
2018-03-27 14:45:00,94.85,94.85,94.51,94.61,10336.0,85.8654,85.8654,85.5576,85.6481,10336.0
2018-03-27 14:50:00,94.57,94.65,94.42,94.46,14138.0,85.6119,85.6843,85.4761,85.5123,14138.0
2018-03-27 14:55:00,94.48,94.49,94.11,94.16,23073.0,85.5304,85.5395,85.1955,85.2407,23073.0
2018-03-27 15:00:00,94.19,94.43,94.17,94.25,15011.0,85.2679,85.4851,85.2498,85.3222,15011.0
2018-03-27 15:05:00,94.26,94.27,93.92,94.27,42945.0,85.3312,85.3403,85.0234,85.3403,42945.0
2018-03-27 15:10:00,94.26,94.3,94.09,94.18,21189.0,85.3312,85.3675,85.1773,85.2588,21189.0
2018-03-27 15:15:00,94.22,94.46,94.18,94.33,9536.0,85.295,85.5123,85.2588,85.3946,9536.0
2018-03-27 15:20:00,94.29,94.36,94.09,94.09,15571.0,85.3584,85.4218,85.1773,85.1773,15571.0
2018-03-27 15:25:00,94.07,94.14,93.84,93.93,24223.0,85.1592,85.2226,84.951,85.0325,24223.0
2018-03-27 15:30:00,93.97,93.97,93.21,93.54,34597.0,85.0687,85.0687,84.3807,84.6794,34597.0
2018-03-27 15:35:00,93.48,93.76,93.48,93.62,24523.0,84.6251,84.8786,84.6251,84.7519,24523.0
2018-03-27 15:40:00,93.61,93.69,93.26,93.26,26414.0,84.7428,84.8152,84.426,84.426,26414.0
2018-03-27 15:45:00,93.2,93.35,92.81,93.06,46273.0,84.3716,84.5074,84.0186,84.2449,46273.0
2018-03-27 15:50:00,93.0,93.55,93.0,93.26,48184.0,84.1906,84.6885,84.1906,84.426,48184.0
2018-03-27 15:55:00,93.25,93.56,93.11,93.44,88960.0,84.4169,84.6975,84.2902,84.5889,88960.0
2018-03-28 09:30:00,93.43,93.84,93.03,93.13,30712.0,84.5799,84.951,84.2178,84.3083,30712.0
2018-03-28 09:35:00,93.22,93.26,92.36,92.54,22496.0,84.3898,84.426,83.6112,83.7742,22496.0
2018-03-28 09:40:00,92.63,92.63,91.81,91.86,25502.0,83.8556,83.8556,83.1133,83.1586,25502.0
2018-03-28 09:45:00,91.89,92.41,91.78,92.32,28368.0,83.1857,83.6565,83.0862,83.575,28368.0
2018-03-28 09:50:00,92.37,92.4,92.07,92.18,25568.0,83.6203,83.6474,83.3487,83.4483,25568.0
2018-03-28 09:55:00,92.37,92.37,92.05,92.09,17335.0,83.6203,83.6203,83.3306,83.3668,17335.0
2018-03-28 10:00:00,92.12,92.44,92.03,92.42,10548.0,83.394,83.6836,83.3125,83.6655,10548.0
2018-03-28 10:05:00,92.43,92.6,92.43,92.47,18794.0,83.6746,83.8285,83.6746,83.7108,18794.0
2018-03-28 10:10:00,92.43,92.55,92.31,92.37,12588.0,83.6746,83.7832,83.566,83.6203,12588.0
2018-03-28 10:15:00,92.38,92.5,92.17,92.34,25623.0,83.6293,83.738,83.4392,83.5931,25623.0
2018-03-28 10:20:00,92.32,92.5,92.14,92.21,10836.0,83.575,83.738,83.4121,83.4754,10836.0
2018-03-28 10:25:00,92.17,92.33,92.03,92.23,9704.0,83.4392,83.5841,83.3125,83.4935,9704.0
2018-03-28 10:30:00,92.34,92.6,92.34,92.39,11129.0,83.5931,83.8285,83.5931,83.6384,11129.0
2018-03-28 10:35:00,92.32,92.45,92.23,92.26,6652.0,83.575,83.6927,83.4935,83.5207,6652.0
2018-03-28 10:40:00,92.26,92.32,91.93,92.04,16464.0,83.5207,83.575,83.222,83.3215,16464.0
2018-03-28 10:45:00,92.0,92.06,91.74,91.78,14217.0,83.2853,83.3396,83.0499,83.0862,14217.0
2018-03-28 10:50:00,91.78,91.84,91.62,91.8,17314.0,83.0862,83.1405,82.9413,83.1043,17314.0
2018-03-28 10:55:00,91.76,91.82,91.37,91.44,17472.0,83.0681,83.1224,82.715,82.7784,17472.0
2018-03-28 11:00:00,91.48,91.69,91.45,91.47,20108.0,82.8146,83.0047,82.7874,82.8055,20108.0
2018-03-28 11:05:00,91.48,91.64,91.41,91.55,23978.0,82.8146,82.9594,82.7512,82.8779,23978.0
2018-03-28 11:10:00,91.57,91.68,91.21,91.23,19075.0,82.8961,82.9956,82.5702,82.5883,19075.0
2018-03-28 11:15:00,91.26,91.26,90.9,91.11,33044.0,82.6154,82.6154,82.2895,82.4796,33044.0
2018-03-28 11:20:00,91.1,91.1,90.56,90.65,22098.0,82.4706,82.4706,81.9817,82.0632,22098.0
2018-03-28 11:25:00,90.65,90.73,90.42,90.55,33070.0,82.0632,82.1356,81.855,81.9727,33070.0
2018-03-28 11:30:00,90.5,90.7,90.39,90.65,20933.0,81.9274,82.1085,81.8278,82.0632,20933.0
2018-03-28 11:35:00,90.66,90.9,90.66,90.85,17255.0,82.0723,82.2895,82.0723,82.2443,17255.0
2018-03-28 11:40:00,90.85,91.31,90.85,91.26,11885.0,82.2443,82.6607,82.2443,82.6154,11885.0
2018-03-28 11:45:00,91.24,91.26,91.04,91.14,12110.0,82.5973,82.6154,82.4163,82.5068,12110.0
2018-03-28 11:50:00,91.23,91.23,90.93,90.93,7531.0,82.5883,82.5883,82.3167,82.3167,7531.0
2018-03-28 11:55:00,90.9,91.15,90.79,90.79,19455.0,82.2895,82.5158,82.1899,82.1899,19455.0
2018-03-28 12:00:00,90.85,91.02,90.79,90.79,14492.0,82.2443,82.3981,82.1899,82.1899,14492.0
2018-03-28 12:05:00,90.77,90.94,90.74,90.86,15046.0,82.1718,82.3257,82.1447,82.2533,15046.0
2018-03-28 12:10:00,90.9,91.3,90.87,91.23,19249.0,82.2895,82.6516,82.2624,82.5883,19249.0
2018-03-28 12:15:00,91.27,91.51,91.23,91.43,46099.0,82.6245,82.8417,82.5883,82.7693,46099.0
2018-03-28 12:20:00,91.41,91.5,91.24,91.24,39775.0,82.7512,82.8327,82.5973,82.5973,39775.0
2018-03-28 12:25:00,91.25,91.29,90.78,90.78,32410.0,82.6064,82.6426,82.1809,82.1809,32410.0
2018-03-28 12:30:00,90.85,91.12,90.83,91.05,16909.0,82.2443,82.4887,82.2261,82.4253,16909.0
2018-03-28 12:35:00,91.04,91.23,91.04,91.2,13473.0,82.4163,82.5883,82.4163,82.5611,13473.0
2018-03-28 12:40:00,91.25,91.34,91.15,91.17,15348.0,82.6064,82.6878,82.5158,82.5339,15348.0
2018-03-28 12:45:00,91.16,91.19,91.0,91.04,19891.0,82.5249,82.552,82.38,82.4163,19891.0
2018-03-28 12:50:00,91.05,91.18,90.91,90.99,25980.0,82.4253,82.543,82.2986,82.371,25980.0
2018-03-28 12:55:00,90.96,91.12,90.91,90.98,19365.0,82.3438,82.4887,82.2986,82.3619,19365.0
2018-03-28 13:00:00,90.96,91.21,90.92,91.21,20683.0,82.3438,82.5702,82.3076,82.5702,20683.0
2018-03-28 13:05:00,91.25,91.47,91.24,91.41,14582.0,82.6064,82.8055,82.5973,82.7512,14582.0
2018-03-28 13:10:00,91.41,91.43,91.31,91.37,10465.0,82.7512,82.7693,82.6607,82.715,10465.0
2018-03-28 13:15:00,91.38,91.38,90.97,91.0,23113.0,82.724,82.724,82.3529,82.38,23113.0
2018-03-28 13:20:00,91.04,91.16,90.89,91.1,19249.0,82.4163,82.5249,82.2805,82.4706,19249.0
2018-03-28 13:25:00,91.14,91.17,91.0,91.12,9279.0,82.5068,82.5339,82.38,82.4887,9279.0
2018-03-28 13:30:00,91.09,91.14,90.9,91.05,11738.0,82.4615,82.5068,82.2895,82.4253,11738.0
2018-03-28 13:35:00,91.06,91.14,90.88,90.94,11840.0,82.4344,82.5068,82.2714,82.3257,11840.0
2018-03-28 13:40:00,90.94,91.09,90.84,90.94,10700.0,82.3257,82.4615,82.2352,82.3257,10700.0
2018-03-28 13:45:00,90.92,91.23,90.92,91.23,15815.0,82.3076,82.5883,82.3076,82.5883,15815.0
2018-03-28 13:50:00,91.17,91.17,90.9,90.94,19143.0,82.5339,82.5339,82.2895,82.3257,19143.0
2018-03-28 13:55:00,90.99,91.01,90.88,90.9,10767.0,82.371,82.3891,82.2714,82.2895,10767.0
2018-03-28 14:00:00,90.99,91.02,90.72,90.74,16296.0,82.371,82.3981,82.1266,82.1447,16296.0
2018-03-28 14:05:00,90.74,90.79,90.55,90.62,40484.0,82.1447,82.1899,81.9727,82.036,40484.0
2018-03-28 14:10:00,90.59,90.65,90.51,90.53,16951.0,82.0089,82.0632,81.9365,81.9546,16951.0
2018-03-28 14:15:00,90.61,90.69,90.52,90.54,24959.0,82.027,82.0994,81.9455,81.9636,24959.0
2018-03-28 14:20:00,90.55,90.61,90.38,90.39,38160.0,81.9727,82.027,81.8188,81.8278,38160.0
2018-03-28 14:25:00,90.41,90.46,90.19,90.34,30387.0,81.8459,81.8912,81.6468,81.7826,30387.0
2018-03-28 14:30:00,90.34,90.34,89.75,89.84,95093.0,81.7826,81.7826,81.2485,81.3299,95093.0
2018-03-28 14:35:00,89.81,90.12,89.47,90.11,99593.0,81.3028,81.5834,80.995,81.5743,99593.0
2018-03-28 14:40:00,90.09,90.29,89.95,89.99,91531.0,81.5562,81.7373,81.4295,81.4657,91531.0
2018-03-28 14:45:00,89.98,90.3,89.72,90.26,124809.0,81.4567,81.7464,81.2213,81.7101,124809.0
2018-03-28 14:50:00,90.25,90.35,90.1,90.26,29507.0,81.7011,81.7916,81.5653,81.7101,29507.0
2018-03-28 14:55:00,90.26,90.26,90.0,90.1,28141.0,81.7101,81.7101,81.4748,81.5653,28141.0
2018-03-28 15:00:00,90.08,90.18,89.82,89.84,30649.0,81.5472,81.6377,81.3118,81.3299,30649.0
2018-03-28 15:05:00,89.81,89.88,89.28,89.42,44661.0,81.3028,81.3661,80.823,80.9497,44661.0
2018-03-28 15:10:00,89.44,89.81,89.31,89.73,37600.0,80.9678,81.3028,80.8501,81.2303,37600.0
2018-03-28 15:15:00,89.78,89.87,89.53,89.72,36054.0,81.2756,81.3571,81.0493,81.2213,36054.0
2018-03-28 15:20:00,89.73,89.78,89.59,89.78,47153.0,81.2303,81.2756,81.1036,81.2756,47153.0
2018-03-28 15:25:00,89.75,89.75,89.57,89.59,41090.0,81.2485,81.2485,81.0855,81.1036,41090.0
2018-03-28 15:30:00,89.61,89.66,89.42,89.48,52246.0,81.1217,81.167,80.9497,81.004,52246.0
2018-03-28 15:35:00,89.48,89.97,89.46,89.92,41245.0,81.004,81.4476,80.9859,81.4023,41245.0
2018-03-28 15:40:00,89.92,89.96,89.66,89.67,65155.0,81.4023,81.4386,81.167,81.176,65155.0
2018-03-28 15:45:00,89.68,89.81,89.6,89.81,82970.0,81.1851,81.3028,81.1127,81.3028,82970.0
2018-03-28 15:50:00,89.82,89.9,89.69,89.74,88587.0,81.3118,81.3842,81.1941,81.2394,88587.0
2018-03-28 15:55:00,89.75,89.8,89.54,89.58,168163.0,81.2485,81.2937,81.0583,81.0946,168163.0
2018-03-29 09:30:00,90.46,91.13,90.05,90.83,78675.0,81.8912,82.4977,81.52,82.2261,78675.0
2018-03-29 09:35:00,90.92,91.61,90.8,91.59,20450.0,82.3076,82.9323,82.199,82.9142,20450.0
2018-03-29 09:40:00,91.57,91.76,91.24,91.6,33036.0,82.8961,83.0681,82.5973,82.9232,33036.0
2018-03-29 09:45:00,91.61,91.85,91.35,91.35,29735.0,82.9323,83.1495,82.6969,82.6969,29735.0
2018-03-29 09:50:00,91.3,91.42,90.64,90.76,30116.0,82.6516,82.7603,82.0541,82.1628,30116.0
2018-03-29 09:55:00,90.84,91.08,90.8,90.98,20655.0,82.2352,82.4525,82.199,82.3619,20655.0
2018-03-29 10:00:00,91.04,91.39,91.02,91.2,43516.0,82.4163,82.7331,82.3981,82.5611,43516.0
2018-03-29 10:05:00,91.23,91.44,91.1,91.26,54529.0,82.5883,82.7784,82.4706,82.6154,54529.0
2018-03-29 10:10:00,91.29,92.15,91.26,92.13,66683.0,82.6426,83.4211,82.6154,83.403,66683.0
2018-03-29 10:15:00,92.16,92.41,91.91,92.41,26016.0,83.4302,83.6565,83.2038,83.6565,26016.0
2018-03-29 10:20:00,92.4,92.72,92.32,92.64,29788.0,83.6474,83.9371,83.575,83.8647,29788.0
2018-03-29 10:25:00,92.69,92.76,92.24,92.67,19160.0,83.91,83.9733,83.5026,83.8919,19160.0
2018-03-29 10:30:00,92.7,92.82,92.51,92.63,22961.0,83.919,84.0276,83.747,83.8556,22961.0
2018-03-29 10:35:00,92.67,92.94,92.58,92.92,43039.0,83.8919,84.1363,83.8104,84.1182,43039.0
2018-03-29 10:40:00,92.91,93.16,92.79,93.15,34190.0,84.1091,84.3354,84.0005,84.3264,34190.0
2018-03-29 10:45:00,93.15,93.16,93.0,93.12,9800.0,84.3264,84.3354,84.1906,84.2992,9800.0
2018-03-29 10:50:00,93.08,93.16,93.0,93.03,12825.0,84.263,84.3354,84.1906,84.2178,12825.0
2018-03-29 10:55:00,93.03,93.09,92.82,92.97,18028.0,84.2178,84.2721,84.0276,84.1634,18028.0
2018-03-29 11:00:00,92.98,93.02,92.47,92.69,17771.0,84.1725,84.2087,83.7108,83.91,17771.0
2018-03-29 11:05:00,92.73,93.0,92.7,92.89,10245.0,83.9462,84.1906,83.919,84.091,10245.0
2018-03-29 11:10:00,92.84,92.89,92.48,92.49,13740.0,84.0458,84.091,83.7199,83.7289,13740.0
2018-03-29 11:15:00,92.49,92.59,92.24,92.28,15862.0,83.7289,83.8194,83.5026,83.5388,15862.0
2018-03-29 11:20:00,92.28,92.52,92.25,92.33,14194.0,83.5388,83.7561,83.5116,83.5841,14194.0
2018-03-29 11:25:00,92.36,92.43,92.17,92.24,19709.0,83.6112,83.6746,83.4392,83.5026,19709.0
2018-03-29 11:30:00,92.26,92.27,92.01,92.15,11676.0,83.5207,83.5297,83.2944,83.4211,11676.0
2018-03-29 11:35:00,92.08,92.16,92.02,92.13,15515.0,83.3577,83.4302,83.3034,83.403,15515.0
2018-03-29 11:40:00,92.17,92.21,91.94,92.09,15053.0,83.4392,83.4754,83.231,83.3668,15053.0
2018-03-29 11:45:00,92.07,92.17,91.96,92.09,13318.0,83.3487,83.4392,83.2491,83.3668,13318.0
2018-03-29 11:50:00,92.13,92.21,91.98,91.98,15839.0,83.403,83.4754,83.2672,83.2672,15839.0
2018-03-29 11:55:00,92.0,92.22,92.0,92.19,22250.0,83.2853,83.4845,83.2853,83.4573,22250.0
2018-03-29 12:00:00,92.24,92.44,92.24,92.4,15335.0,83.5026,83.6836,83.5026,83.6474,15335.0
2018-03-29 12:05:00,92.38,92.6,92.36,92.46,12048.0,83.6293,83.8285,83.6112,83.7017,12048.0
2018-03-29 12:10:00,92.47,92.6,92.39,92.5,12201.0,83.7108,83.8285,83.6384,83.738,12201.0
2018-03-29 12:15:00,92.44,92.58,92.4,92.58,10999.0,83.6836,83.8104,83.6474,83.8104,10999.0
2018-03-29 12:20:00,92.6,92.8,92.54,92.75,16024.0,83.8285,84.0095,83.7742,83.9643,16024.0
2018-03-29 12:25:00,92.74,92.93,92.71,92.83,9083.0,83.9552,84.1272,83.9281,84.0367,9083.0
2018-03-29 12:30:00,92.83,92.84,92.56,92.56,9134.0,84.0367,84.0458,83.7923,83.7923,9134.0
2018-03-29 12:35:00,92.56,92.78,92.56,92.78,9951.0,83.7923,83.9914,83.7923,83.9914,9951.0
2018-03-29 12:40:00,92.77,92.79,92.59,92.7,8359.0,83.9824,84.0005,83.8194,83.919,8359.0
2018-03-29 12:45:00,92.72,92.79,92.67,92.7,8225.0,83.9371,84.0005,83.8919,83.919,8225.0
2018-03-29 12:50:00,92.7,92.96,92.69,92.96,6613.0,83.919,84.1544,83.91,84.1544,6613.0
2018-03-29 12:55:00,92.96,93.0,92.88,92.89,12526.0,84.1544,84.1906,84.082,84.091,12526.0
2018-03-29 13:00:00,92.91,92.98,92.85,92.86,5988.0,84.1091,84.1725,84.0548,84.0639,5988.0
2018-03-29 13:05:00,92.83,92.84,92.71,92.74,8213.0,84.0367,84.0458,83.9281,83.9552,8213.0
2018-03-29 13:10:00,92.72,92.85,92.65,92.81,11790.0,83.9371,84.0548,83.8737,84.0186,11790.0
2018-03-29 13:15:00,92.79,92.84,92.54,92.57,15569.0,84.0005,84.0458,83.7742,83.8013,15569.0
2018-03-29 13:20:00,92.62,92.74,92.58,92.74,10109.0,83.8466,83.9552,83.8104,83.9552,10109.0
2018-03-29 13:25:00,92.72,92.73,92.6,92.65,11420.0,83.9371,83.9462,83.8285,83.8737,11420.0
2018-03-29 13:30:00,92.61,92.7,92.52,92.6,5011.0,83.8375,83.919,83.7561,83.8285,5011.0
2018-03-29 13:35:00,92.65,92.77,92.58,92.65,13548.0,83.8737,83.9824,83.8104,83.8737,13548.0
2018-03-29 13:40:00,92.67,92.84,92.63,92.84,4200.0,83.8919,84.0458,83.8556,84.0458,4200.0
2018-03-29 13:45:00,92.82,92.95,92.77,92.95,9686.0,84.0276,84.1453,83.9824,84.1453,9686.0
2018-03-29 13:50:00,92.94,93.11,92.94,93.11,18866.0,84.1363,84.2902,84.1363,84.2902,18866.0
2018-03-29 13:55:00,93.1,93.22,93.01,93.07,11093.0,84.2811,84.3898,84.1996,84.254,11093.0
2018-03-29 14:00:00,93.06,93.11,92.95,92.97,8767.0,84.2449,84.2902,84.1453,84.1634,8767.0
2018-03-29 14:05:00,92.98,93.11,92.97,93.1,9218.0,84.1725,84.2902,84.1634,84.2811,9218.0
2018-03-29 14:10:00,93.12,93.33,93.08,93.08,17496.0,84.2992,84.4893,84.263,84.263,17496.0
2018-03-29 14:15:00,93.08,93.2,92.92,93.18,12625.0,84.263,84.3716,84.1182,84.3535,12625.0
2018-03-29 14:20:00,93.2,93.24,93.06,93.06,7332.0,84.3716,84.4079,84.2449,84.2449,7332.0
2018-03-29 14:25:00,93.11,93.39,93.06,93.39,30333.0,84.2902,84.5437,84.2449,84.5437,30333.0
2018-03-29 14:30:00,93.43,93.5,93.32,93.49,8781.0,84.5799,84.6432,84.4803,84.6342,8781.0
2018-03-29 14:35:00,93.49,93.53,93.46,93.5,10113.0,84.6342,84.6704,84.607,84.6432,10113.0
2018-03-29 14:40:00,93.53,93.53,93.19,93.3,30519.0,84.6704,84.6704,84.3626,84.4622,30519.0
2018-03-29 14:45:00,93.31,93.49,93.29,93.34,28592.0,84.4712,84.6342,84.4531,84.4984,28592.0
2018-03-29 14:50:00,93.32,93.32,93.09,93.17,11939.0,84.4803,84.4803,84.2721,84.3445,11939.0
2018-03-29 14:55:00,93.19,93.27,93.1,93.12,6926.0,84.3626,84.435,84.2811,84.2992,6926.0
2018-03-29 15:00:00,93.09,93.35,93.06,93.35,15436.0,84.2721,84.5074,84.2449,84.5074,15436.0
2018-03-29 15:05:00,93.41,93.67,93.4,93.67,16095.0,84.5618,84.7971,84.5527,84.7971,16095.0
2018-03-29 15:10:00,93.67,93.69,93.52,93.57,15296.0,84.7971,84.8152,84.6613,84.7066,15296.0
2018-03-29 15:15:00,93.52,93.59,93.39,93.4,15040.0,84.6613,84.7247,84.5437,84.5527,15040.0
2018-03-29 15:20:00,93.42,93.44,93.29,93.32,16162.0,84.5708,84.5889,84.4531,84.4803,16162.0
2018-03-29 15:25:00,93.32,93.36,93.12,93.21,17954.0,84.4803,84.5165,84.2992,84.3807,17954.0
2018-03-29 15:30:00,93.2,93.22,92.97,93.04,25500.0,84.3716,84.3898,84.1634,84.2268,25500.0
2018-03-29 15:35:00,93.02,93.13,92.85,93.07,21970.0,84.2087,84.3083,84.0548,84.254,21970.0
2018-03-29 15:40:00,93.09,93.14,92.91,92.91,32068.0,84.2721,84.3173,84.1091,84.1091,32068.0
2018-03-29 15:45:00,92.91,93.18,92.86,93.17,54395.0,84.1091,84.3535,84.0639,84.3445,54395.0
2018-03-29 15:50:00,93.19,93.2,92.85,92.85,62560.0,84.3626,84.3716,84.0548,84.0548,62560.0
2018-03-29 15:55:00,92.85,92.87,92.67,92.73,132049.0,84.0548,84.0729,83.8919,83.9462,132049.0
2018-04-02 09:30:00,92.05,92.45,91.42,91.69,35249.0,83.3306,83.6927,82.7603,83.0047,35249.0
2018-04-02 09:35:00,91.8,91.83,91.36,91.38,12953.0,83.1043,83.1314,82.7059,82.724,12953.0
2018-04-02 09:40:00,91.3,91.48,90.91,90.91,16265.0,82.6516,82.8146,82.2986,82.2986,16265.0
2018-04-02 09:45:00,90.91,91.01,90.45,90.49,20877.0,82.2986,82.3891,81.8821,81.9184,20877.0
2018-04-02 09:50:00,90.46,90.5,90.12,90.38,18964.0,81.8912,81.9274,81.5834,81.8188,18964.0
2018-04-02 09:55:00,90.32,90.41,90.01,90.06,31562.0,81.7645,81.8459,81.4838,81.5291,31562.0
2018-04-02 10:00:00,90.02,90.09,89.66,89.79,33125.0,81.4929,81.5562,81.167,81.2847,33125.0
2018-04-02 10:05:00,89.84,90.2,89.81,90.03,20954.0,81.3299,81.6558,81.3028,81.5019,20954.0
2018-04-02 10:10:00,90.0,90.07,89.63,89.7,5449.0,81.4748,81.5381,81.1398,81.2032,5449.0
2018-04-02 10:15:00,89.65,90.0,89.65,89.96,20349.0,81.1579,81.4748,81.1579,81.4386,20349.0
2018-04-02 10:20:00,90.01,90.03,89.86,89.93,9707.0,81.4838,81.5019,81.348,81.4114,9707.0
2018-04-02 10:25:00,89.87,90.0,89.81,89.81,5435.0,81.3571,81.4748,81.3028,81.3028,5435.0
2018-04-02 10:30:00,89.82,89.97,89.78,89.97,4650.0,81.3118,81.4476,81.2756,81.4476,4650.0
2018-04-02 10:35:00,89.95,90.0,89.78,89.9,8023.0,81.4295,81.4748,81.2756,81.3842,8023.0
2018-04-02 10:40:00,89.94,90.19,89.94,90.11,31567.0,81.4205,81.6468,81.4205,81.5743,31567.0
2018-04-02 10:45:00,90.1,90.1,89.87,89.96,13030.0,81.5653,81.5653,81.3571,81.4386,13030.0
2018-04-02 10:50:00,89.92,89.92,89.61,89.7,5770.0,81.4023,81.4023,81.1217,81.2032,5770.0
2018-04-02 10:55:00,89.74,89.75,89.41,89.44,6293.0,81.2394,81.2485,80.9407,80.9678,6293.0
2018-04-02 11:00:00,89.46,89.64,89.36,89.57,12233.0,80.9859,81.1489,80.8954,81.0855,12233.0
2018-04-02 11:05:00,89.6,89.7,89.48,89.61,11268.0,81.1127,81.2032,81.004,81.1217,11268.0
2018-04-02 11:10:00,89.58,89.73,89.51,89.71,7210.0,81.0946,81.2303,81.0312,81.2122,7210.0
2018-04-02 11:15:00,89.63,89.76,89.55,89.74,14621.0,81.1398,81.2575,81.0674,81.2394,14621.0
2018-04-02 11:20:00,89.71,89.77,89.5,89.74,12341.0,81.2122,81.2666,81.0221,81.2394,12341.0
2018-04-02 11:25:00,89.77,90.03,89.75,89.98,15769.0,81.2666,81.5019,81.2485,81.4567,15769.0
2018-04-02 11:30:00,89.99,90.12,89.82,89.86,26994.0,81.4657,81.5834,81.3118,81.348,26994.0
2018-04-02 11:35:00,89.85,89.94,89.5,89.56,15359.0,81.339,81.4205,81.0221,81.0764,15359.0
2018-04-02 11:40:00,89.61,89.71,89.39,89.67,13772.0,81.1217,81.2122,80.9226,81.176,13772.0
2018-04-02 11:45:00,89.69,90.03,89.63,89.93,7412.0,81.1941,81.5019,81.1398,81.4114,7412.0
2018-04-02 11:50:00,90.01,90.01,89.6,89.67,9344.0,81.4838,81.4838,81.1127,81.176,9344.0
2018-04-02 11:55:00,89.75,90.02,89.7,89.91,5288.0,81.2485,81.4929,81.2032,81.3933,5288.0
2018-04-02 12:00:00,89.96,90.04,89.81,89.9,12679.0,81.4386,81.511,81.3028,81.3842,12679.0
2018-04-02 12:05:00,90.0,90.1,89.7,89.7,49427.0,81.4748,81.5653,81.2032,81.2032,49427.0
2018-04-02 12:10:00,89.71,89.79,89.59,89.65,11100.0,81.2122,81.2847,81.1036,81.1579,11100.0
2018-04-02 12:15:00,89.66,89.94,89.57,89.92,19343.0,81.167,81.4205,81.0855,81.4023,19343.0
2018-04-02 12:20:00,89.87,90.04,89.8,89.93,33601.0,81.3571,81.511,81.2937,81.4114,33601.0
2018-04-02 12:25:00,89.99,90.18,89.87,90.08,67395.0,81.4657,81.6377,81.3571,81.5472,67395.0
2018-04-02 12:30:00,90.09,90.33,90.08,90.22,22123.0,81.5562,81.7735,81.5472,81.6739,22123.0
2018-04-02 12:35:00,90.27,90.43,90.21,90.21,37400.0,81.7192,81.864,81.6649,81.6649,37400.0
2018-04-02 12:40:00,90.22,90.73,90.18,90.63,33077.0,81.6739,82.1356,81.6377,82.0451,33077.0
2018-04-02 12:45:00,90.63,90.65,90.41,90.54,6707.0,82.0451,82.0632,81.8459,81.9636,6707.0
2018-04-02 12:50:00,90.53,90.54,90.36,90.39,3800.0,81.9546,81.9636,81.8007,81.8278,3800.0
2018-04-02 12:55:00,90.36,90.5,90.34,90.47,12777.0,81.8007,81.9274,81.7826,81.9002,12777.0
2018-04-02 13:00:00,90.45,90.51,90.3,90.4,6923.0,81.8821,81.9365,81.7464,81.8369,6923.0
2018-04-02 13:05:00,90.43,90.49,90.22,90.22,20803.0,81.864,81.9184,81.6739,81.6739,20803.0
2018-04-02 13:10:00,90.25,90.3,90.14,90.14,15998.0,81.7011,81.7464,81.6015,81.6015,15998.0
2018-04-02 13:15:00,90.18,90.31,90.18,90.18,22920.0,81.6377,81.7554,81.6377,81.6377,22920.0
2018-04-02 13:20:00,90.16,90.23,90.07,90.11,10323.0,81.6196,81.683,81.5381,81.5743,10323.0
2018-04-02 13:25:00,90.07,90.09,89.78,89.78,15054.0,81.5381,81.5562,81.2756,81.2756,15054.0
2018-04-02 13:30:00,89.8,90.08,89.76,90.08,23626.0,81.2937,81.5472,81.2575,81.5472,23626.0
2018-04-02 13:35:00,90.14,90.23,90.06,90.09,24788.0,81.6015,81.683,81.5291,81.5562,24788.0
2018-04-02 13:40:00,90.12,90.12,89.74,89.78,20656.0,81.5834,81.5834,81.2394,81.2756,20656.0
2018-04-02 13:45:00,89.77,89.78,89.59,89.68,11194.0,81.2666,81.2756,81.1036,81.1851,11194.0
2018-04-02 13:50:00,89.68,89.83,89.63,89.83,8572.0,81.1851,81.3209,81.1398,81.3209,8572.0
2018-04-02 13:55:00,89.84,89.86,89.7,89.7,9710.0,81.3299,81.348,81.2032,81.2032,9710.0
2018-04-02 14:00:00,89.63,89.74,89.55,89.62,10041.0,81.1398,81.2394,81.0674,81.1308,10041.0
2018-04-02 14:05:00,89.62,89.9,89.53,89.78,17315.0,81.1308,81.3842,81.0493,81.2756,17315.0
2018-04-02 14:10:00,89.74,89.87,89.55,89.7,17741.0,81.2394,81.3571,81.0674,81.2032,17741.0
2018-04-02 14:15:00,89.75,89.75,89.53,89.55,7430.0,81.2485,81.2485,81.0493,81.0674,7430.0
2018-04-02 14:20:00,89.55,89.65,89.49,89.56,10307.0,81.0674,81.1579,81.0131,81.0764,10307.0
2018-04-02 14:25:00,89.56,89.58,89.41,89.49,13376.0,81.0764,81.0946,80.9407,81.0131,13376.0
2018-04-02 14:30:00,89.47,89.53,89.36,89.47,14578.0,80.995,81.0493,80.8954,80.995,14578.0
2018-04-02 14:35:00,89.47,89.47,89.19,89.23,14054.0,80.995,80.995,80.7415,80.7777,14054.0
2018-04-02 14:40:00,89.22,89.28,88.95,89.01,18882.0,80.7687,80.823,80.5242,80.5785,18882.0
2018-04-02 14:45:00,89.03,89.29,88.99,89.23,12662.0,80.5967,80.832,80.5604,80.7777,12662.0
2018-04-02 14:50:00,89.28,89.37,88.96,89.33,65418.0,80.823,80.9044,80.5333,80.8682,65418.0
2018-04-02 14:55:00,89.27,89.34,89.19,89.22,13636.0,80.8139,80.8773,80.7415,80.7687,13636.0
2018-04-02 15:00:00,89.2,89.27,89.13,89.16,22086.0,80.7505,80.8139,80.6872,80.7143,22086.0
2018-04-02 15:05:00,89.16,89.18,88.98,89.0,12792.0,80.7143,80.7324,80.5514,80.5695,12792.0
2018-04-02 15:10:00,88.96,89.16,88.8,89.12,14222.0,80.5333,80.7143,80.3884,80.6781,14222.0
2018-04-02 15:15:00,89.12,89.25,89.05,89.2,9945.0,80.6781,80.7958,80.6148,80.7505,9945.0
2018-04-02 15:20:00,89.2,89.25,89.0,89.04,18581.0,80.7505,80.7958,80.5695,80.6057,18581.0
2018-04-02 15:25:00,89.04,89.04,88.83,88.87,12570.0,80.6057,80.6057,80.4156,80.4518,12570.0
2018-04-02 15:30:00,88.89,88.95,88.63,88.68,20370.0,80.4699,80.5242,80.2345,80.2798,20370.0
2018-04-02 15:35:00,88.68,88.83,88.68,88.72,18038.0,80.2798,80.4156,80.2798,80.316,18038.0
2018-04-02 15:40:00,88.68,88.95,88.65,88.94,16737.0,80.2798,80.5242,80.2526,80.5152,16737.0
2018-04-02 15:45:00,88.94,89.2,88.86,89.1,43979.0,80.5152,80.7505,80.4428,80.66,43979.0
2018-04-02 15:50:00,89.14,89.31,89.06,89.17,55044.0,80.6962,80.8501,80.6238,80.7234,55044.0
2018-04-02 15:55:00,89.15,89.24,88.91,88.99,97165.0,80.7053,80.7868,80.488,80.5604,97165.0
2018-04-03 09:30:00,89.58,89.63,88.67,88.78,61395.0,81.0946,81.1398,80.2708,80.3703,61395.0
2018-04-03 09:35:00,88.73,89.43,88.68,89.43,45770.0,80.3251,80.9588,80.2798,80.9588,45770.0
2018-04-03 09:40:00,89.45,89.72,89.22,89.44,53826.0,80.9769,81.2213,80.7687,80.9678,53826.0
2018-04-03 09:45:00,89.44,89.6,89.21,89.48,42502.0,80.9678,81.1127,80.7596,81.004,42502.0
2018-04-03 09:50:00,89.48,89.61,89.3,89.5,39331.0,81.004,81.1217,80.8411,81.0221,39331.0
2018-04-03 09:55:00,89.49,89.53,89.2,89.43,71441.0,81.0131,81.0493,80.7505,80.9588,71441.0
2018-04-03 10:00:00,89.43,89.45,88.78,88.78,16133.0,80.9588,80.9769,80.3703,80.3703,16133.0
2018-04-03 10:05:00,88.89,88.92,88.35,88.44,21568.0,80.4699,80.4971,79.9811,80.0625,21568.0
2018-04-03 10:10:00,88.44,88.52,88.26,88.32,16283.0,80.0625,80.135,79.8996,79.9539,16283.0
2018-04-03 10:15:00,88.32,88.34,87.74,87.8,44736.0,79.9539,79.972,79.4288,79.4832,44736.0
2018-04-03 10:20:00,87.8,87.87,87.56,87.63,37921.0,79.4832,79.5465,79.2659,79.3293,37921.0
2018-04-03 10:25:00,87.64,88.0,87.58,87.92,30648.0,79.3383,79.6642,79.284,79.5918,30648.0
2018-04-03 10:30:00,87.94,88.39,87.88,88.37,21765.0,79.6099,80.0173,79.5556,79.9992,21765.0
2018-04-03 10:35:00,88.37,88.59,88.09,88.09,16761.0,79.9992,80.1983,79.7457,79.7457,16761.0
2018-04-03 10:40:00,88.13,88.35,87.99,88.24,28833.0,79.7819,79.9811,79.6552,79.8815,28833.0
2018-04-03 10:45:00,88.23,88.57,88.16,88.33,19661.0,79.8724,80.1802,79.8091,79.963,19661.0
2018-04-03 10:50:00,88.29,88.48,88.21,88.31,13961.0,79.9267,80.0988,79.8543,79.9449,13961.0
2018-04-03 10:55:00,88.32,89.08,88.31,88.9,23822.0,79.9539,80.6419,79.9449,80.479,23822.0
2018-04-03 11:00:00,88.85,89.13,88.83,89.0,20340.0,80.4337,80.6872,80.4156,80.5695,20340.0
2018-04-03 11:05:00,88.99,89.28,88.91,89.24,21331.0,80.5604,80.823,80.488,80.7868,21331.0
2018-04-03 11:10:00,89.21,89.55,89.1,89.42,13527.0,80.7596,81.0674,80.66,80.9497,13527.0
2018-04-03 11:15:00,89.41,89.66,89.36,89.56,11123.0,80.9407,81.167,80.8954,81.0764,11123.0
2018-04-03 11:20:00,89.56,89.56,89.36,89.44,11805.0,81.0764,81.0764,80.8954,80.9678,11805.0
2018-04-03 11:25:00,89.47,89.95,89.47,89.82,14934.0,80.995,81.4295,80.995,81.3118,14934.0
2018-04-03 11:30:00,89.8,90.28,89.75,90.17,19695.0,81.2937,81.7282,81.2485,81.6287,19695.0
2018-04-03 11:35:00,90.16,90.16,89.65,89.78,15246.0,81.6196,81.6196,81.1579,81.2756,15246.0
2018-04-03 11:40:00,89.78,89.95,89.69,89.88,14706.0,81.2756,81.4295,81.1941,81.3661,14706.0
2018-04-03 11:45:00,89.86,90.06,89.86,89.92,10592.0,81.348,81.5291,81.348,81.4023,10592.0
2018-04-03 11:50:00,89.93,89.98,89.8,89.98,6420.0,81.4114,81.4567,81.2937,81.4567,6420.0
2018-04-03 11:55:00,89.98,90.14,89.93,90.11,10369.0,81.4567,81.6015,81.4114,81.5743,10369.0
2018-04-03 12:00:00,90.1,90.3,90.05,90.13,7558.0,81.5653,81.7464,81.52,81.5925,7558.0
2018-04-03 12:05:00,90.25,90.34,90.15,90.3,8400.0,81.7011,81.7826,81.6106,81.7464,8400.0
2018-04-03 12:10:00,90.27,90.3,90.11,90.18,17122.0,81.7192,81.7464,81.5743,81.6377,17122.0
2018-04-03 12:15:00,90.22,90.33,90.07,90.2,10299.0,81.6739,81.7735,81.5381,81.6558,10299.0
2018-04-03 12:20:00,90.21,90.25,89.91,90.05,8462.0,81.6649,81.7011,81.3933,81.52,8462.0
2018-04-03 12:25:00,90.0,90.0,89.82,89.82,7560.0,81.4748,81.4748,81.3118,81.3118,7560.0
2018-04-03 12:30:00,89.81,89.85,89.75,89.83,9327.0,81.3028,81.339,81.2485,81.3209,9327.0
2018-04-03 12:35:00,89.85,89.92,89.71,89.81,7600.0,81.339,81.4023,81.2122,81.3028,7600.0
2018-04-03 12:40:00,89.83,89.92,89.79,89.89,6900.0,81.3209,81.4023,81.2847,81.3752,6900.0
2018-04-03 12:45:00,89.9,89.96,89.75,89.77,4833.0,81.3842,81.4386,81.2485,81.2666,4833.0
2018-04-03 12:50:00,89.75,89.84,89.72,89.73,6400.0,81.2485,81.3299,81.2213,81.2303,6400.0
2018-04-03 12:55:00,89.76,89.95,89.76,89.91,6411.0,81.2575,81.4295,81.2575,81.3933,6411.0
2018-04-03 13:00:00,89.89,90.02,89.85,90.02,6703.0,81.3752,81.4929,81.339,81.4929,6703.0
2018-04-03 13:05:00,90.03,90.09,89.9,89.9,7102.0,81.5019,81.5562,81.3842,81.3842,7102.0
2018-04-03 13:10:00,89.93,90.0,89.72,89.75,11007.0,81.4114,81.4748,81.2213,81.2485,11007.0
2018-04-03 13:15:00,89.74,89.9,89.74,89.9,4700.0,81.2394,81.3842,81.2394,81.3842,4700.0
2018-04-03 13:20:00,89.9,89.94,89.83,89.91,12300.0,81.3842,81.4205,81.3209,81.3933,12300.0
2018-04-03 13:25:00,89.86,89.99,89.84,89.89,13107.0,81.348,81.4657,81.3299,81.3752,13107.0
2018-04-03 13:30:00,89.9,89.92,89.74,89.83,7706.0,81.3842,81.4023,81.2394,81.3209,7706.0
2018-04-03 13:35:00,89.87,89.87,89.66,89.69,8200.0,81.3571,81.3571,81.167,81.1941,8200.0
2018-04-03 13:40:00,89.71,89.76,89.63,89.72,6025.0,81.2122,81.2575,81.1398,81.2213,6025.0
2018-04-03 13:45:00,89.69,89.71,89.33,89.38,8367.0,81.1941,81.2122,80.8682,80.9135,8367.0
2018-04-03 13:50:00,89.39,89.7,89.37,89.7,11252.0,80.9226,81.2032,80.9044,81.2032,11252.0
2018-04-03 13:55:00,89.72,90.0,89.72,89.92,13010.0,81.2213,81.4748,81.2213,81.4023,13010.0
2018-04-03 14:00:00,89.93,89.97,89.8,89.96,6653.0,81.4114,81.4476,81.2937,81.4386,6653.0
2018-04-03 14:05:00,89.97,89.98,89.78,89.98,11568.0,81.4476,81.4567,81.2756,81.4567,11568.0
2018-04-03 14:10:00,89.96,89.99,89.87,89.93,10022.0,81.4386,81.4657,81.3571,81.4114,10022.0
2018-04-03 14:15:00,89.96,89.97,89.76,89.86,9044.0,81.4386,81.4476,81.2575,81.348,9044.0
2018-04-03 14:20:00,89.79,89.89,89.76,89.87,9809.0,81.2847,81.3752,81.2575,81.3571,9809.0
2018-04-03 14:25:00,89.78,89.78,89.5,89.56,11695.0,81.2756,81.2756,81.0221,81.0764,11695.0
2018-04-03 14:30:00,89.58,89.67,89.47,89.47,9166.0,81.0946,81.176,80.995,80.995,9166.0
2018-04-03 14:35:00,89.45,89.45,89.34,89.45,10900.0,80.9769,80.9769,80.8773,80.9769,10900.0
2018-04-03 14:40:00,89.52,89.61,89.37,89.37,7759.0,81.0402,81.1217,80.9044,80.9044,7759.0
2018-04-03 14:45:00,89.39,89.89,89.37,89.79,15802.0,80.9226,81.3752,80.9044,81.2847,15802.0
2018-04-03 14:50:00,89.81,89.9,89.71,89.84,8195.0,81.3028,81.3842,81.2122,81.3299,8195.0
2018-04-03 14:55:00,89.87,90.1,89.86,90.01,11864.0,81.3571,81.5653,81.348,81.4838,11864.0
2018-04-03 15:00:00,89.96,90.26,89.92,90.2,11950.0,81.4386,81.7101,81.4023,81.6558,11950.0
2018-04-03 15:05:00,90.15,90.57,90.14,90.51,15066.0,81.6106,81.9908,81.6015,81.9365,15066.0
2018-04-03 15:10:00,90.52,90.57,90.13,90.22,17970.0,81.9455,81.9908,81.5925,81.6739,17970.0
2018-04-03 15:15:00,90.2,90.38,90.15,90.34,13600.0,81.6558,81.8188,81.6106,81.7826,13600.0
2018-04-03 15:20:00,90.34,90.47,90.22,90.4,17035.0,81.7826,81.9002,81.6739,81.8369,17035.0
2018-04-03 15:25:00,90.39,90.65,90.38,90.56,16184.0,81.8278,82.0632,81.8188,81.9817,16184.0
2018-04-03 15:30:00,90.56,90.61,90.38,90.4,31212.0,81.9817,82.027,81.8188,81.8369,31212.0
2018-04-03 15:35:00,90.38,90.38,90.21,90.3,25403.0,81.8188,81.8188,81.6649,81.7464,25403.0
2018-04-03 15:40:00,90.31,90.5,90.29,90.43,24206.0,81.7554,81.9274,81.7373,81.864,24206.0
2018-04-03 15:45:00,90.44,90.65,90.4,90.47,42220.0,81.8731,82.0632,81.8369,81.9002,42220.0
2018-04-03 15:50:00,90.47,90.63,90.4,90.42,53150.0,81.9002,82.0451,81.8369,81.855,53150.0
2018-04-03 15:55:00,90.44,90.5,90.38,90.42,85679.0,81.8731,81.9274,81.8188,81.855,85679.0
2018-04-04 09:30:00,87.78,87.79,86.75,87.21,110641.0,79.4651,79.4741,78.5326,78.9491,110641.0
2018-04-04 09:35:00,87.21,87.97,87.03,87.31,41060.0,78.9491,79.6371,78.7861,79.0396,41060.0
2018-04-04 09:40:00,87.24,88.21,87.21,87.82,48272.0,78.9762,79.8543,78.9491,79.5013,48272.0
2018-04-04 09:45:00,87.82,88.44,87.59,87.95,118663.0,79.5013,80.0625,79.2931,79.619,118663.0
2018-04-04 09:50:00,87.94,88.26,87.76,88.23,53497.0,79.6099,79.8996,79.447,79.8724,53497.0
2018-04-04 09:55:00,88.28,88.47,88.05,88.05,31278.0,79.9177,80.0897,79.7095,79.7095,31278.0
2018-04-04 10:00:00,88.04,88.14,87.65,87.99,80335.0,79.7004,79.791,79.3474,79.6552,80335.0
2018-04-04 10:05:00,88.0,88.5,87.71,88.49,29288.0,79.6642,80.1169,79.4017,80.1078,29288.0
2018-04-04 10:10:00,88.36,88.8,88.29,88.66,89638.0,79.9901,80.3884,79.9267,80.2617,89638.0
2018-04-04 10:15:00,88.57,88.86,88.32,88.86,27453.0,80.1802,80.4428,79.9539,80.4428,27453.0
2018-04-04 10:20:00,88.84,88.88,88.59,88.68,14813.0,80.4247,80.4609,80.1983,80.2798,14813.0
2018-04-04 10:25:00,88.75,88.85,88.44,88.48,21672.0,80.3432,80.4337,80.0625,80.0988,21672.0
2018-04-04 10:30:00,88.43,88.81,88.43,88.7,13873.0,80.0535,80.3975,80.0535,80.2979,13873.0
2018-04-04 10:35:00,88.68,89.15,88.68,89.15,21491.0,80.2798,80.7053,80.2798,80.7053,21491.0
2018-04-04 10:40:00,89.12,89.37,88.97,89.37,38105.0,80.6781,80.9044,80.5423,80.9044,38105.0
2018-04-04 10:45:00,89.33,89.72,89.32,89.62,20333.0,80.8682,81.2213,80.8592,81.1308,20333.0
2018-04-04 10:50:00,89.56,89.77,89.38,89.38,19437.0,81.0764,81.2666,80.9135,80.9135,19437.0
2018-04-04 10:55:00,89.36,89.42,89.15,89.37,17500.0,80.8954,80.9497,80.7053,80.9044,17500.0
2018-04-04 11:00:00,89.31,89.43,89.27,89.34,13087.0,80.8501,80.9588,80.8139,80.8773,13087.0
2018-04-04 11:05:00,89.27,89.8,89.25,89.72,49601.0,80.8139,81.2937,80.7958,81.2213,49601.0
2018-04-04 11:10:00,89.8,90.05,89.74,89.97,33191.0,81.2937,81.52,81.2394,81.4476,33191.0
2018-04-04 11:15:00,89.98,90.11,89.91,90.03,25206.0,81.4567,81.5743,81.3933,81.5019,25206.0
2018-04-04 11:20:00,90.08,90.91,89.95,90.69,73106.0,81.5472,82.2986,81.4295,82.0994,73106.0
2018-04-04 11:25:00,90.61,90.62,90.24,90.43,31791.0,82.027,82.036,81.692,81.864,31791.0
2018-04-04 11:30:00,90.35,90.46,89.96,90.1,36056.0,81.7916,81.8912,81.4386,81.5653,36056.0
2018-04-04 11:35:00,90.05,90.16,89.76,90.01,30066.0,81.52,81.6196,81.2575,81.4838,30066.0
2018-04-04 11:40:00,90.01,90.09,89.53,89.62,32856.0,81.4838,81.5562,81.0493,81.1308,32856.0
2018-04-04 11:45:00,89.66,89.91,89.4,89.46,17864.0,81.167,81.3933,80.9316,80.9859,17864.0
2018-04-04 11:50:00,89.44,89.49,89.24,89.26,11300.0,80.9678,81.0131,80.7868,80.8049,11300.0
2018-04-04 11:55:00,89.31,89.6,89.26,89.49,12940.0,80.8501,81.1127,80.8049,81.0131,12940.0
2018-04-04 12:00:00,89.39,89.39,89.02,89.12,8960.0,80.9226,80.9226,80.5876,80.6781,8960.0
2018-04-04 12:05:00,89.11,89.5,88.94,89.45,17908.0,80.6691,81.0221,80.5152,80.9769,17908.0
2018-04-04 12:10:00,89.47,89.71,89.35,89.35,10780.0,80.995,81.2122,80.8863,80.8863,10780.0
2018-04-04 12:15:00,89.37,89.55,89.18,89.5,10415.0,80.9044,81.0674,80.7324,81.0221,10415.0
2018-04-04 12:20:00,89.46,89.62,89.31,89.4,10561.0,80.9859,81.1308,80.8501,80.9316,10561.0
2018-04-04 12:25:00,89.51,89.56,89.38,89.5,8535.0,81.0312,81.0764,80.9135,81.0221,8535.0
2018-04-04 12:30:00,89.53,89.67,89.27,89.42,9100.0,81.0493,81.176,80.8139,80.9497,9100.0
2018-04-04 12:35:00,89.41,89.49,89.32,89.41,9055.0,80.9407,81.0131,80.8592,80.9407,9055.0
2018-04-04 12:40:00,89.51,89.68,89.41,89.68,8869.0,81.0312,81.1851,80.9407,81.1851,8869.0
2018-04-04 12:45:00,89.68,89.94,89.63,89.72,10714.0,81.1851,81.4205,81.1398,81.2213,10714.0
2018-04-04 12:50:00,89.7,89.71,89.52,89.67,10747.0,81.2032,81.2122,81.0402,81.176,10747.0
2018-04-04 12:55:00,89.61,89.65,89.52,89.55,6050.0,81.1217,81.1579,81.0402,81.0674,6050.0
2018-04-04 13:00:00,89.58,89.71,89.5,89.65,6500.0,81.0946,81.2122,81.0221,81.1579,6500.0
2018-04-04 13:05:00,89.65,89.73,89.52,89.58,7200.0,81.1579,81.2303,81.0402,81.0946,7200.0
2018-04-04 13:10:00,89.6,89.65,89.5,89.65,8520.0,81.1127,81.1579,81.0221,81.1579,8520.0
2018-04-04 13:15:00,89.67,89.72,89.62,89.63,5482.0,81.176,81.2213,81.1308,81.1398,5482.0
2018-04-04 13:20:00,89.61,89.69,89.5,89.53,10059.0,81.1217,81.1941,81.0221,81.0493,10059.0
2018-04-04 13:25:00,89.51,89.6,89.48,89.59,5828.0,81.0312,81.1127,81.004,81.1036,5828.0
2018-04-04 13:30:00,89.56,89.56,89.44,89.46,9992.0,81.0764,81.0764,80.9678,80.9859,9992.0
2018-04-04 13:35:00,89.49,89.64,89.47,89.54,7957.0,81.0131,81.1489,80.995,81.0583,7957.0
2018-04-04 13:40:00,89.58,89.77,89.57,89.77,10110.0,81.0946,81.2666,81.0855,81.2666,10110.0
2018-04-04 13:45:00,89.77,89.77,89.53,89.65,11352.0,81.2666,81.2666,81.0493,81.1579,11352.0
2018-04-04 13:50:00,89.61,89.64,89.53,89.6,7600.0,81.1217,81.1489,81.0493,81.1127,7600.0
2018-04-04 13:55:00,89.56,89.75,89.56,89.75,12200.0,81.0764,81.2485,81.0764,81.2485,12200.0
2018-04-04 14:00:00,89.76,89.81,89.62,89.81,10549.0,81.2575,81.3028,81.1308,81.3028,10549.0
2018-04-04 14:05:00,89.82,89.97,89.82,89.92,9665.0,81.3118,81.4476,81.3118,81.4023,9665.0
2018-04-04 14:10:00,89.92,90.18,89.89,90.18,20347.0,81.4023,81.6377,81.3752,81.6377,20347.0
2018-04-04 14:15:00,90.15,90.38,90.09,90.3,14350.0,81.6106,81.8188,81.5562,81.7464,14350.0
2018-04-04 14:20:00,90.27,90.4,90.27,90.28,7783.0,81.7192,81.8369,81.7192,81.7282,7783.0
2018-04-04 14:25:00,90.28,90.48,90.27,90.4,6844.0,81.7282,81.9093,81.7192,81.8369,6844.0
2018-04-04 14:30:00,90.47,90.65,90.45,90.5,18432.0,81.9002,82.0632,81.8821,81.9274,18432.0
2018-04-04 14:35:00,90.47,90.47,90.31,90.39,13722.0,81.9002,81.9002,81.7554,81.8278,13722.0
2018-04-04 14:40:00,90.35,90.74,90.28,90.63,9800.0,81.7916,82.1447,81.7282,82.0451,9800.0
2018-04-04 14:45:00,90.63,90.67,90.49,90.53,12000.0,82.0451,82.0813,81.9184,81.9546,12000.0
2018-04-04 14:50:00,90.5,90.7,90.46,90.5,13806.0,81.9274,82.1085,81.8912,81.9274,13806.0
2018-04-04 14:55:00,90.49,90.75,90.48,90.67,10655.0,81.9184,82.1537,81.9093,82.0813,10655.0
2018-04-04 15:00:00,90.67,90.72,90.57,90.65,19269.0,82.0813,82.1266,81.9908,82.0632,19269.0
2018-04-04 15:05:00,90.61,90.79,90.57,90.79,14280.0,82.027,82.1899,81.9908,82.1899,14280.0
2018-04-04 15:10:00,90.77,90.79,90.6,90.6,14961.0,82.1718,82.1899,82.0179,82.0179,14961.0
2018-04-04 15:15:00,90.56,90.66,90.56,90.57,8104.0,81.9817,82.0723,81.9817,81.9908,8104.0
2018-04-04 15:20:00,90.58,90.98,90.58,90.95,15100.0,81.9998,82.3619,81.9998,82.3348,15100.0
2018-04-04 15:25:00,90.93,91.11,90.89,91.08,14110.0,82.3167,82.4796,82.2805,82.4525,14110.0
2018-04-04 15:30:00,91.09,91.17,91.03,91.11,18864.0,82.4615,82.5339,82.4072,82.4796,18864.0
2018-04-04 15:35:00,91.13,91.35,91.13,91.35,12821.0,82.4977,82.6969,82.4977,82.6969,12821.0
2018-04-04 15:40:00,91.31,91.43,91.31,91.42,26320.0,82.6607,82.7693,82.6607,82.7603,26320.0
2018-04-04 15:45:00,91.43,91.54,91.36,91.43,44079.0,82.7693,82.8689,82.7059,82.7693,44079.0
2018-04-04 15:50:00,91.47,91.54,91.42,91.51,37626.0,82.8055,82.8689,82.7603,82.8417,37626.0
2018-04-04 15:55:00,91.51,91.64,91.5,91.6,91977.0,82.8417,82.9594,82.8327,82.9232,91977.0
2018-04-05 09:30:00,92.28,94.3,91.86,94.3,77167.0,83.5388,85.3675,83.1586,85.3675,77167.0
2018-04-05 09:35:00,94.43,95.65,93.73,95.55,134983.0,85.4851,86.5896,84.8514,86.499,134983.0
2018-04-05 09:40:00,95.6,96.24,94.85,94.89,111154.0,86.5443,87.1237,85.8654,85.9016,111154.0
2018-04-05 09:45:00,95.03,98.49,94.91,98.02,167290.0,86.0283,89.1606,85.9197,88.7351,167290.0
2018-04-05 09:50:00,98.0,98.2,96.08,96.08,159590.0,88.717,88.898,86.9788,86.9788,159590.0
2018-04-05 09:55:00,96.2,96.2,94.62,94.71,63722.0,87.0875,87.0875,85.6571,85.7386,63722.0
2018-04-05 10:00:00,94.85,94.95,94.41,94.53,39129.0,85.8654,85.9559,85.467,85.5757,39129.0
2018-04-05 10:05:00,94.54,94.86,94.28,94.58,49441.0,85.5847,85.8744,85.3493,85.6209,49441.0
2018-04-05 10:10:00,94.61,95.09,94.39,94.64,47633.0,85.6481,86.0826,85.4489,85.6752,47633.0
2018-04-05 10:15:00,94.67,94.7,94.37,94.65,30310.0,85.7024,85.7296,85.4308,85.6843,30310.0
2018-04-05 10:20:00,94.61,95.4,94.5,95.19,71327.0,85.6481,86.3633,85.5485,86.1731,71327.0
2018-04-05 10:25:00,95.19,95.41,94.97,95.25,38752.0,86.1731,86.3723,85.974,86.2275,38752.0
2018-04-05 10:30:00,95.27,95.59,94.8,94.99,55181.0,86.2456,86.5353,85.8201,85.9921,55181.0
2018-04-05 10:35:00,94.96,95.23,94.87,95.02,39712.0,85.9649,86.2094,85.8835,86.0193,39712.0
2018-04-05 10:40:00,95.08,96.26,95.02,95.78,46560.0,86.0736,87.1418,86.0193,86.7073,46560.0
2018-04-05 10:45:00,95.86,95.88,95.39,95.42,32742.0,86.7797,86.7978,86.3542,86.3814,32742.0
2018-04-05 10:50:00,95.48,95.7,95.34,95.4,34961.0,86.4357,86.6348,86.3089,86.3633,34961.0
2018-04-05 10:55:00,95.38,95.58,95.03,95.09,29362.0,86.3451,86.5262,86.0283,86.0826,29362.0
2018-04-05 11:00:00,95.1,95.51,95.01,95.51,17050.0,86.0917,86.4628,86.0102,86.4628,17050.0
2018-04-05 11:05:00,95.53,95.85,95.43,95.6,12813.0,86.4809,86.7706,86.3904,86.5443,12813.0
2018-04-05 11:10:00,95.66,95.88,95.48,95.55,19259.0,86.5986,86.7978,86.4357,86.499,19259.0
2018-04-05 11:15:00,95.63,95.73,95.43,95.61,29128.0,86.5715,86.662,86.3904,86.5534,29128.0
2018-04-05 11:20:00,95.7,95.78,95.54,95.76,12171.0,86.6348,86.7073,86.49,86.6892,12171.0
2018-04-05 11:25:00,95.7,95.79,95.48,95.5,9503.0,86.6348,86.7163,86.4357,86.4538,9503.0
2018-04-05 11:30:00,95.46,95.46,95.23,95.43,11554.0,86.4176,86.4176,86.2094,86.3904,11554.0
2018-04-05 11:35:00,95.46,95.54,95.32,95.33,10244.0,86.4176,86.49,86.2908,86.2999,10244.0
2018-04-05 11:40:00,95.35,95.53,95.3,95.44,10751.0,86.318,86.4809,86.2727,86.3995,10751.0
2018-04-05 11:45:00,95.41,95.6,95.39,95.51,10162.0,86.3723,86.5443,86.3542,86.4628,10162.0
2018-04-05 11:50:00,95.47,95.76,95.46,95.66,11032.0,86.4266,86.6892,86.4176,86.5986,11032.0
2018-04-05 11:55:00,95.7,95.93,95.66,95.93,9208.0,86.6348,86.8431,86.5986,86.8431,9208.0
2018-04-05 12:00:00,95.93,95.94,95.7,95.92,9855.0,86.8431,86.8521,86.6348,86.834,9855.0
2018-04-05 12:05:00,95.91,96.11,95.81,95.81,13149.0,86.8249,87.006,86.7344,86.7344,13149.0
2018-04-05 12:10:00,95.8,95.81,95.62,95.67,6500.0,86.7254,86.7344,86.5624,86.6077,6500.0
2018-04-05 12:15:00,95.64,95.64,95.2,95.22,8143.0,86.5805,86.5805,86.1822,86.2003,8143.0
2018-04-05 12:20:00,95.2,95.46,95.14,95.34,15494.0,86.1822,86.4176,86.1279,86.3089,15494.0
2018-04-05 12:25:00,95.37,95.66,95.36,95.62,31655.0,86.3361,86.5986,86.327,86.5624,31655.0
2018-04-05 12:30:00,95.58,95.67,95.53,95.64,29082.0,86.5262,86.6077,86.4809,86.5805,29082.0
2018-04-05 12:35:00,95.62,95.75,95.45,95.75,19944.0,86.5624,86.6801,86.4085,86.6801,19944.0
2018-04-05 12:40:00,95.76,95.88,95.5,95.57,12832.0,86.6892,86.7978,86.4538,86.5172,12832.0
2018-04-05 12:45:00,95.49,95.68,95.44,95.5,12447.0,86.4447,86.6167,86.3995,86.4538,12447.0
2018-04-05 12:50:00,95.48,95.59,95.35,95.38,13669.0,86.4357,86.5353,86.318,86.3451,13669.0
2018-04-05 12:55:00,95.41,95.73,95.41,95.61,4976.0,86.3723,86.662,86.3723,86.5534,4976.0
2018-04-05 13:00:00,95.66,95.89,95.66,95.75,7885.0,86.5986,86.8068,86.5986,86.6801,7885.0
2018-04-05 13:05:00,95.8,95.82,95.69,95.79,6369.0,86.7254,86.7435,86.6258,86.7163,6369.0
2018-04-05 13:10:00,95.77,95.78,95.53,95.66,7055.0,86.6982,86.7073,86.4809,86.5986,7055.0
2018-04-05 13:15:00,95.6,95.6,95.4,95.42,6025.0,86.5443,86.5443,86.3633,86.3814,6025.0
2018-04-05 13:20:00,95.36,95.53,95.19,95.35,11694.0,86.327,86.4809,86.1731,86.318,11694.0
2018-04-05 13:25:00,95.31,95.38,95.25,95.35,5603.0,86.2818,86.3451,86.2275,86.318,5603.0
2018-04-05 13:30:00,95.31,95.38,95.18,95.38,7778.0,86.2818,86.3451,86.1641,86.3451,7778.0
2018-04-05 13:35:00,95.38,95.42,95.26,95.29,12300.0,86.3451,86.3814,86.2365,86.2637,12300.0
2018-04-05 13:40:00,95.27,95.27,95.04,95.2,10982.0,86.2456,86.2456,86.0374,86.1822,10982.0
2018-04-05 13:45:00,95.18,95.36,95.18,95.32,8375.0,86.1641,86.327,86.1641,86.2908,8375.0
2018-04-05 13:50:00,95.3,95.4,95.23,95.28,5611.0,86.2727,86.3633,86.2094,86.2546,5611.0
2018-04-05 13:55:00,95.31,95.4,95.26,95.4,6488.0,86.2818,86.3633,86.2365,86.3633,6488.0
2018-04-05 14:00:00,95.41,95.49,95.22,95.36,7454.0,86.3723,86.4447,86.2003,86.327,7454.0
2018-04-05 14:05:00,95.34,95.43,95.26,95.26,5689.0,86.3089,86.3904,86.2365,86.2365,5689.0
2018-04-05 14:10:00,95.27,95.33,95.19,95.25,5568.0,86.2456,86.2999,86.1731,86.2275,5568.0
2018-04-05 14:15:00,95.28,95.35,95.25,95.28,10101.0,86.2546,86.318,86.2275,86.2546,10101.0
2018-04-05 14:20:00,95.33,95.45,95.25,95.43,9297.0,86.2999,86.4085,86.2275,86.3904,9297.0
2018-04-05 14:25:00,95.39,95.43,95.29,95.42,4766.0,86.3542,86.3904,86.2637,86.3814,4766.0
2018-04-05 14:30:00,95.41,95.61,95.41,95.55,9003.0,86.3723,86.5534,86.3723,86.499,9003.0
2018-04-05 14:35:00,95.59,95.65,95.54,95.55,6057.0,86.5353,86.5896,86.49,86.499,6057.0
2018-04-05 14:40:00,95.58,95.85,95.58,95.84,9179.0,86.5262,86.7706,86.5262,86.7616,9179.0
2018-04-05 14:45:00,95.94,96.1,95.87,95.89,15473.0,86.8521,86.9969,86.7887,86.8068,15473.0
2018-04-05 14:50:00,95.91,96.09,95.91,96.04,8613.0,86.8249,86.9879,86.8249,86.9426,8613.0
2018-04-05 14:55:00,96.01,96.21,95.98,96.16,9967.0,86.9155,87.0965,86.8883,87.0513,9967.0
2018-04-05 15:00:00,96.16,96.27,96.12,96.12,14295.0,87.0513,87.1508,87.0151,87.0151,14295.0
2018-04-05 15:05:00,96.07,96.24,96.0,96.23,13186.0,86.9698,87.1237,86.9064,87.1146,13186.0
2018-04-05 15:10:00,96.2,96.35,96.19,96.24,27341.0,87.0875,87.2233,87.0784,87.1237,27341.0
2018-04-05 15:15:00,96.22,96.39,96.22,96.27,24346.0,87.1056,87.2595,87.1056,87.1508,24346.0
2018-04-05 15:20:00,96.28,96.34,96.22,96.27,21815.0,87.1599,87.2142,87.1056,87.1508,21815.0
2018-04-05 15:25:00,96.25,96.3,96.2,96.3,30988.0,87.1327,87.178,87.0875,87.178,30988.0
2018-04-05 15:30:00,96.31,96.31,95.87,95.94,36161.0,87.1871,87.1871,86.7887,86.8521,36161.0
2018-04-05 15:35:00,95.91,95.96,95.77,95.81,26416.0,86.8249,86.8702,86.6982,86.7344,26416.0
2018-04-05 15:40:00,95.8,96.0,95.8,95.96,33181.0,86.7254,86.9064,86.7254,86.8702,33181.0
2018-04-05 15:45:00,95.95,96.15,95.95,96.08,47945.0,86.8612,87.0422,86.8612,86.9788,47945.0
2018-04-05 15:50:00,96.08,96.09,95.91,96.05,48021.0,86.9788,86.9879,86.8249,86.9517,48021.0
2018-04-05 15:55:00,96.05,96.06,95.7,95.81,109664.0,86.9517,86.9607,86.6348,86.7344,109664.0
2018-04-06 09:30:00,94.51,94.73,93.75,94.73,43297.0,85.5576,85.7567,84.8696,85.7567,43297.0
2018-04-06 09:35:00,94.72,95.29,94.54,95.18,16306.0,85.7477,86.2637,85.5847,86.1641,16306.0
2018-04-06 09:40:00,95.11,95.46,94.93,95.42,23829.0,86.1007,86.4176,85.9378,86.3814,23829.0
2018-04-06 09:45:00,95.37,95.62,95.33,95.46,12747.0,86.3361,86.5624,86.2999,86.4176,12747.0
2018-04-06 09:50:00,95.46,95.54,95.32,95.45,5908.0,86.4176,86.49,86.2908,86.4085,5908.0
2018-04-06 09:55:00,95.46,95.52,95.3,95.35,15670.0,86.4176,86.4719,86.2727,86.318,15670.0
2018-04-06 10:00:00,95.38,95.43,95.21,95.24,18495.0,86.3451,86.3904,86.1913,86.2184,18495.0
2018-04-06 10:05:00,95.23,95.24,94.67,94.67,22300.0,86.2094,86.2184,85.7024,85.7024,22300.0
2018-04-06 10:10:00,94.63,94.63,94.42,94.52,19635.0,85.6662,85.6662,85.4761,85.5666,19635.0
2018-04-06 10:15:00,94.48,94.54,94.13,94.26,17720.0,85.5304,85.5847,85.2136,85.3312,17720.0
2018-04-06 10:20:00,94.28,94.41,93.92,93.97,30315.0,85.3493,85.467,85.0234,85.0687,30315.0
2018-04-06 10:25:00,93.97,93.97,93.3,93.49,31251.0,85.0687,85.0687,84.4622,84.6342,31251.0
2018-04-06 10:30:00,93.41,93.6,93.07,93.18,13315.0,84.5618,84.7338,84.254,84.3535,13315.0
2018-04-06 10:35:00,93.25,93.27,93.04,93.07,28440.0,84.4169,84.435,84.2268,84.254,28440.0
2018-04-06 10:40:00,93.11,93.24,92.9,92.91,28253.0,84.2902,84.4079,84.1001,84.1091,28253.0
2018-04-06 10:45:00,92.96,92.96,92.66,92.81,14945.0,84.1544,84.1544,83.8828,84.0186,14945.0
2018-04-06 10:50:00,92.78,92.87,92.63,92.64,11383.0,83.9914,84.0729,83.8556,83.8647,11383.0
2018-04-06 10:55:00,92.66,92.82,92.55,92.57,6942.0,83.8828,84.0276,83.7832,83.8013,6942.0
2018-04-06 11:00:00,92.55,92.55,92.25,92.36,19713.0,83.7832,83.7832,83.5116,83.6112,19713.0
2018-04-06 11:05:00,92.38,92.4,92.21,92.33,10756.0,83.6293,83.6474,83.4754,83.5841,10756.0
2018-04-06 11:10:00,92.33,92.42,92.25,92.3,25195.0,83.5841,83.6655,83.5116,83.5569,25195.0
2018-04-06 11:15:00,92.31,92.31,92.09,92.11,19647.0,83.566,83.566,83.3668,83.3849,19647.0
2018-04-06 11:20:00,92.11,92.18,91.88,91.88,16334.0,83.3849,83.4483,83.1767,83.1767,16334.0
2018-04-06 11:25:00,91.94,92.13,91.9,91.9,16361.0,83.231,83.403,83.1948,83.1948,16361.0
2018-04-06 11:30:00,91.97,92.01,91.9,91.92,21249.0,83.2582,83.2944,83.1948,83.2129,21249.0
2018-04-06 11:35:00,91.91,92.19,91.85,92.12,13570.0,83.2038,83.4573,83.1495,83.394,13570.0
2018-04-06 11:40:00,92.08,92.17,91.98,92.09,13687.0,83.3577,83.4392,83.2672,83.3668,13687.0
2018-04-06 11:45:00,92.09,92.2,92.07,92.14,8101.0,83.3668,83.4664,83.3487,83.4121,8101.0
2018-04-06 11:50:00,92.08,92.47,92.08,92.47,12561.0,83.3577,83.7108,83.3577,83.7108,12561.0
2018-04-06 11:55:00,92.49,92.84,92.49,92.76,10953.0,83.7289,84.0458,83.7289,83.9733,10953.0
2018-04-06 12:00:00,92.77,92.94,92.6,92.94,18646.0,83.9824,84.1363,83.8285,84.1363,18646.0
2018-04-06 12:05:00,92.95,93.06,92.9,92.98,18673.0,84.1453,84.2449,84.1001,84.1725,18673.0
2018-04-06 12:10:00,92.96,93.05,92.86,92.97,18502.0,84.1544,84.2359,84.0639,84.1634,18502.0
2018-04-06 12:15:00,92.97,93.05,92.9,92.98,21256.0,84.1634,84.2359,84.1001,84.1725,21256.0
2018-04-06 12:20:00,92.98,92.99,92.8,92.94,41490.0,84.1725,84.1815,84.0095,84.1363,41490.0
2018-04-06 12:25:00,92.94,93.0,92.8,92.95,18601.0,84.1363,84.1906,84.0095,84.1453,18601.0
2018-04-06 12:30:00,92.97,93.12,92.95,92.97,14770.0,84.1634,84.2992,84.1453,84.1634,14770.0
2018-04-06 12:35:00,93.0,93.03,92.92,92.98,8465.0,84.1906,84.2178,84.1182,84.1725,8465.0
2018-04-06 12:40:00,92.99,93.21,92.97,93.2,14509.0,84.1815,84.3807,84.1634,84.3716,14509.0
2018-04-06 12:45:00,93.16,93.33,93.13,93.26,9141.0,84.3354,84.4893,84.3083,84.426,9141.0
2018-04-06 12:50:00,93.28,93.29,93.14,93.17,3700.0,84.4441,84.4531,84.3173,84.3445,3700.0
2018-04-06 12:55:00,93.22,93.3,93.19,93.25,9133.0,84.3898,84.4622,84.3626,84.4169,9133.0
2018-04-06 13:00:00,93.24,93.24,92.98,93.06,13617.0,84.4079,84.4079,84.1725,84.2449,13617.0
2018-04-06 13:05:00,93.01,93.1,92.89,92.92,10440.0,84.1996,84.2811,84.091,84.1182,10440.0
2018-04-06 13:10:00,92.87,93.03,92.83,93.0,19920.0,84.0729,84.2178,84.0367,84.1906,19920.0
2018-04-06 13:15:00,92.98,93.11,92.92,92.99,14473.0,84.1725,84.2902,84.1182,84.1815,14473.0
2018-04-06 13:20:00,93.02,93.02,92.67,92.7,13602.0,84.2087,84.2087,83.8919,83.919,13602.0
2018-04-06 13:25:00,92.68,93.0,92.57,92.98,26101.0,83.9009,84.1906,83.8013,84.1725,26101.0
2018-04-06 13:30:00,92.97,93.03,92.91,93.0,48028.0,84.1634,84.2178,84.1091,84.1906,48028.0
2018-04-06 13:35:00,92.95,93.01,92.78,92.88,76983.0,84.1453,84.1996,83.9914,84.082,76983.0
2018-04-06 13:40:00,92.86,92.93,92.69,92.76,48436.0,84.0639,84.1272,83.91,83.9733,48436.0
2018-04-06 13:45:00,92.76,92.86,92.65,92.73,40198.0,83.9733,84.0639,83.8737,83.9462,40198.0
2018-04-06 13:50:00,92.73,92.79,92.35,92.42,53183.0,83.9462,84.0005,83.6022,83.6655,53183.0
2018-04-06 13:55:00,92.42,92.56,92.25,92.33,14365.0,83.6655,83.7923,83.5116,83.5841,14365.0
2018-04-06 14:00:00,92.28,92.43,92.16,92.37,24162.0,83.5388,83.6746,83.4302,83.6203,24162.0
2018-04-06 14:05:00,92.35,92.39,92.27,92.34,22765.0,83.6022,83.6384,83.5297,83.5931,22765.0
2018-04-06 14:10:00,92.34,92.39,92.29,92.34,17649.0,83.5931,83.6384,83.5478,83.5931,17649.0
2018-04-06 14:15:00,92.34,92.42,92.15,92.16,28226.0,83.5931,83.6655,83.4211,83.4302,28226.0
2018-04-06 14:20:00,92.23,92.26,92.03,92.03,8177.0,83.4935,83.5207,83.3125,83.3125,8177.0
2018-04-06 14:25:00,92.09,92.09,91.93,92.03,21701.0,83.3668,83.3668,83.222,83.3125,21701.0
2018-04-06 14:30:00,91.98,92.15,91.96,91.98,16476.0,83.2672,83.4211,83.2491,83.2672,16476.0
2018-04-06 14:35:00,91.98,92.05,91.94,91.99,43985.0,83.2672,83.3306,83.231,83.2763,43985.0
2018-04-06 14:40:00,91.96,92.0,91.8,91.87,33207.0,83.2491,83.2853,83.1043,83.1676,33207.0
2018-04-06 14:45:00,91.89,91.94,91.79,91.82,42909.0,83.1857,83.231,83.0952,83.1224,42909.0
2018-04-06 14:50:00,91.81,91.82,91.47,91.57,18971.0,83.1133,83.1224,82.8055,82.8961,18971.0
2018-04-06 14:55:00,91.59,91.59,91.23,91.34,16387.0,82.9142,82.9142,82.5883,82.6878,16387.0
2018-04-06 15:00:00,91.37,91.56,91.34,91.54,17469.0,82.715,82.887,82.6878,82.8689,17469.0
2018-04-06 15:05:00,91.49,91.57,91.46,91.54,11209.0,82.8236,82.8961,82.7965,82.8689,11209.0
2018-04-06 15:10:00,91.51,91.95,91.46,91.95,19716.0,82.8417,83.2401,82.7965,83.2401,19716.0
2018-04-06 15:15:00,91.91,91.93,91.7,91.7,18103.0,83.2038,83.222,83.0137,83.0137,18103.0
2018-04-06 15:20:00,91.74,91.78,91.63,91.71,19377.0,83.0499,83.0862,82.9504,83.0228,19377.0
2018-04-06 15:25:00,91.73,91.74,91.57,91.57,17668.0,83.0409,83.0499,82.8961,82.8961,17668.0
2018-04-06 15:30:00,91.6,91.69,91.53,91.63,21362.0,82.9232,83.0047,82.8598,82.9504,21362.0
2018-04-06 15:35:00,91.62,91.75,91.57,91.75,31128.0,82.9413,83.059,82.8961,83.059,31128.0
2018-04-06 15:40:00,91.73,91.98,91.73,91.86,32281.0,83.0409,83.2672,83.0409,83.1586,32281.0
2018-04-06 15:45:00,91.85,91.94,91.57,91.58,50807.0,83.1495,83.231,82.8961,82.9051,50807.0
2018-04-06 15:50:00,91.62,91.98,91.61,91.81,51828.0,82.9413,83.2672,82.9323,83.1133,51828.0
2018-04-06 15:55:00,91.77,91.86,91.7,91.81,122255.0,83.0771,83.1586,83.0137,83.1133,122255.0
2018-04-09 09:30:00,92.77,92.77,92.01,92.14,35305.0,83.9824,83.9824,83.2944,83.4121,35305.0
2018-04-09 09:35:00,92.08,92.08,91.09,91.23,9994.0,83.3577,83.3577,82.4615,82.5883,9994.0
2018-04-09 09:40:00,91.11,91.33,91.1,91.16,6550.0,82.4796,82.6788,82.4706,82.5249,6550.0
2018-04-09 09:45:00,91.21,91.27,90.89,90.89,10517.0,82.5702,82.6245,82.2805,82.2805,10517.0
2018-04-09 09:50:00,90.94,91.29,90.78,91.29,11177.0,82.3257,82.6426,82.1809,82.6426,11177.0
2018-04-09 09:55:00,91.18,91.31,91.0,91.03,36535.0,82.543,82.6607,82.38,82.4072,36535.0
2018-04-09 10:00:00,91.09,91.3,91.04,91.11,24638.0,82.4615,82.6516,82.4163,82.4796,24638.0
2018-04-09 10:05:00,91.11,91.13,91.01,91.06,19599.0,82.4796,82.4977,82.3891,82.4344,19599.0
2018-04-09 10:10:00,91.09,91.3,91.09,91.27,8194.0,82.4615,82.6516,82.4615,82.6245,8194.0
2018-04-09 10:15:00,91.17,91.66,91.17,91.51,12001.0,82.5339,82.9775,82.5339,82.8417,12001.0
2018-04-09 10:20:00,91.42,91.58,91.25,91.25,4601.0,82.7603,82.9051,82.6064,82.6064,4601.0
2018-04-09 10:25:00,91.3,91.53,91.23,91.45,18051.0,82.6516,82.8598,82.5883,82.7874,18051.0
2018-04-09 10:30:00,91.49,91.57,91.39,91.53,6970.0,82.8236,82.8961,82.7331,82.8598,6970.0
2018-04-09 10:35:00,91.59,91.76,91.53,91.76,15925.0,82.9142,83.0681,82.8598,83.0681,15925.0
2018-04-09 10:40:00,91.77,91.79,91.57,91.68,7300.0,83.0771,83.0952,82.8961,82.9956,7300.0
2018-04-09 10:45:00,91.65,91.95,91.64,91.8,20514.0,82.9685,83.2401,82.9594,83.1043,20514.0
2018-04-09 10:50:00,91.81,91.82,91.66,91.7,11011.0,83.1133,83.1224,82.9775,83.0137,11011.0
2018-04-09 10:55:00,91.7,91.76,91.68,91.71,6205.0,83.0137,83.0681,82.9956,83.0228,6205.0
2018-04-09 11:00:00,91.75,91.85,91.69,91.83,10480.0,83.059,83.1495,83.0047,83.1314,10480.0
2018-04-09 11:05:00,91.85,92.06,91.85,91.91,25672.0,83.1495,83.3396,83.1495,83.2038,25672.0
2018-04-09 11:10:00,91.91,92.04,91.9,92.04,16728.0,83.2038,83.3215,83.1948,83.3215,16728.0
2018-04-09 11:15:00,92.01,92.27,92.01,92.27,12541.0,83.2944,83.5297,83.2944,83.5297,12541.0
2018-04-09 11:20:00,92.28,92.57,92.27,92.42,34370.0,83.5388,83.8013,83.5297,83.6655,34370.0
2018-04-09 11:25:00,92.37,92.37,92.19,92.25,6465.0,83.6203,83.6203,83.4573,83.5116,6465.0
2018-04-09 11:30:00,92.28,92.53,92.25,92.42,10200.0,83.5388,83.7651,83.5116,83.6655,10200.0
2018-04-09 11:35:00,92.37,92.44,92.06,92.12,6443.0,83.6203,83.6836,83.3396,83.394,6443.0
2018-04-09 11:40:00,92.06,92.15,91.92,91.92,7335.0,83.3396,83.4211,83.2129,83.2129,7335.0
2018-04-09 11:45:00,91.89,92.03,91.87,91.94,3300.0,83.1857,83.3125,83.1676,83.231,3300.0
2018-04-09 11:50:00,91.94,92.04,91.8,92.0,10245.0,83.231,83.3215,83.1043,83.2853,10245.0
2018-04-09 11:55:00,92.01,92.01,91.8,91.99,5714.0,83.2944,83.2944,83.1043,83.2763,5714.0
2018-04-09 12:00:00,91.94,91.94,91.69,91.72,4750.0,83.231,83.231,83.0047,83.0318,4750.0
2018-04-09 12:05:00,91.78,91.84,91.71,91.75,4448.0,83.0862,83.1405,83.0228,83.059,4448.0
2018-04-09 12:10:00,91.71,91.78,91.62,91.78,8562.0,83.0228,83.0862,82.9413,83.0862,8562.0
2018-04-09 12:15:00,91.7,91.95,91.68,91.84,5846.0,83.0137,83.2401,82.9956,83.1405,5846.0
2018-04-09 12:20:00,91.86,91.87,91.7,91.73,2137.0,83.1586,83.1676,83.0137,83.0409,2137.0
2018-04-09 12:25:00,91.73,91.82,91.71,91.76,8710.0,83.0409,83.1224,83.0228,83.0681,8710.0
2018-04-09 12:30:00,91.75,91.76,91.6,91.62,2900.0,83.059,83.0681,82.9232,82.9413,2900.0
2018-04-09 12:35:00,91.59,91.7,91.54,91.62,12663.0,82.9142,83.0137,82.8689,82.9413,12663.0
2018-04-09 12:40:00,91.6,91.64,91.57,91.57,2190.0,82.9232,82.9594,82.8961,82.8961,2190.0
2018-04-09 12:45:00,91.61,91.64,91.57,91.59,2224.0,82.9323,82.9594,82.8961,82.9142,2224.0
2018-04-09 12:50:00,91.62,91.69,91.6,91.61,1500.0,82.9413,83.0047,82.9232,82.9323,1500.0
2018-04-09 12:55:00,91.61,91.68,91.59,91.68,5610.0,82.9323,82.9956,82.9142,82.9956,5610.0
2018-04-09 13:00:00,91.64,91.88,91.64,91.85,5240.0,82.9594,83.1767,82.9594,83.1495,5240.0
2018-04-09 13:05:00,91.82,91.87,91.74,91.84,6130.0,83.1224,83.1676,83.0499,83.1405,6130.0
2018-04-09 13:10:00,91.81,91.86,91.75,91.82,3420.0,83.1133,83.1586,83.059,83.1224,3420.0
2018-04-09 13:15:00,91.81,91.97,91.81,91.94,3700.0,83.1133,83.2582,83.1133,83.231,3700.0
2018-04-09 13:20:00,91.94,91.95,91.8,91.9,7048.0,83.231,83.2401,83.1043,83.1948,7048.0
2018-04-09 13:25:00,91.9,91.9,91.76,91.83,2705.0,83.1948,83.1948,83.0681,83.1314,2705.0
2018-04-09 13:30:00,91.89,92.08,91.89,92.04,4700.0,83.1857,83.3577,83.1857,83.3215,4700.0
2018-04-09 13:35:00,92.04,92.04,91.88,91.95,3050.0,83.3215,83.3215,83.1767,83.2401,3050.0
2018-04-09 13:40:00,91.98,92.0,91.89,92.0,5447.0,83.2672,83.2853,83.1857,83.2853,5447.0
2018-04-09 13:45:00,92.0,92.18,91.96,92.18,4800.0,83.2853,83.4483,83.2491,83.4483,4800.0
2018-04-09 13:50:00,92.24,92.43,92.24,92.32,7140.0,83.5026,83.6746,83.5026,83.575,7140.0
2018-04-09 13:55:00,92.42,92.42,92.12,92.12,2523.0,83.6655,83.6655,83.394,83.394,2523.0
2018-04-09 14:00:00,92.17,92.19,92.0,92.08,7707.0,83.4392,83.4573,83.2853,83.3577,7707.0
2018-04-09 14:05:00,92.05,92.1,91.96,92.1,3437.0,83.3306,83.3758,83.2491,83.3758,3437.0
2018-04-09 14:10:00,92.05,92.06,91.94,92.02,2680.0,83.3306,83.3396,83.231,83.3034,2680.0
2018-04-09 14:15:00,92.03,92.19,91.96,92.19,6204.0,83.3125,83.4573,83.2491,83.4573,6204.0
2018-04-09 14:20:00,92.2,92.24,92.03,92.03,5892.0,83.4664,83.5026,83.3125,83.3125,5892.0
2018-04-09 14:25:00,92.05,92.12,92.0,92.07,3010.0,83.3306,83.394,83.2853,83.3487,3010.0
2018-04-09 14:30:00,92.11,92.22,92.07,92.22,4707.0,83.3849,83.4845,83.3487,83.4845,4707.0
2018-04-09 14:35:00,92.17,92.26,92.12,92.16,4163.0,83.4392,83.5207,83.394,83.4302,4163.0
2018-04-09 14:40:00,92.17,92.17,91.95,92.01,7276.0,83.4392,83.4392,83.2401,83.2944,7276.0
2018-04-09 14:45:00,92.01,92.08,91.94,92.02,8355.0,83.2944,83.3577,83.231,83.3034,8355.0
2018-04-09 14:50:00,92.05,92.14,92.05,92.07,3258.0,83.3306,83.4121,83.3306,83.3487,3258.0
2018-04-09 14:55:00,92.03,92.15,91.98,92.15,4279.0,83.3125,83.4211,83.2672,83.4211,4279.0
2018-04-09 15:00:00,92.13,92.13,92.03,92.12,5525.0,83.403,83.403,83.3125,83.394,5525.0
2018-04-09 15:05:00,92.06,92.06,91.99,92.05,8648.0,83.3396,83.3396,83.2763,83.3306,8648.0
2018-04-09 15:10:00,92.06,92.12,91.88,91.88,10409.0,83.3396,83.394,83.1767,83.1767,10409.0
2018-04-09 15:15:00,91.9,91.9,91.62,91.63,8946.0,83.1948,83.1948,82.9413,82.9504,8946.0
2018-04-09 15:20:00,91.61,91.67,91.57,91.62,9040.0,82.9323,82.9866,82.8961,82.9413,9040.0
2018-04-09 15:25:00,91.63,91.82,91.63,91.82,5304.0,82.9504,83.1224,82.9504,83.1224,5304.0
2018-04-09 15:30:00,91.78,91.86,91.63,91.64,10803.0,83.0862,83.1586,82.9504,82.9594,10803.0
2018-04-09 15:35:00,91.66,91.69,91.54,91.55,13283.0,82.9775,83.0047,82.8689,82.8779,13283.0
2018-04-09 15:40:00,91.58,91.58,91.38,91.5,17337.0,82.9051,82.9051,82.724,82.8327,17337.0
2018-04-09 15:45:00,91.52,91.58,91.37,91.4,39666.0,82.8508,82.9051,82.715,82.7422,39666.0
2018-04-09 15:50:00,91.42,91.53,91.36,91.41,27550.0,82.7603,82.8598,82.7059,82.7512,27550.0
2018-04-09 15:55:00,91.43,91.47,91.17,91.23,74158.0,82.7693,82.8055,82.5339,82.5883,74158.0
2018-04-10 09:30:00,92.87,93.63,92.58,93.04,34660.0,84.0729,84.7609,83.8104,84.2268,34660.0
2018-04-10 09:35:00,93.02,93.02,92.5,92.52,9545.0,84.2087,84.2087,83.738,83.7561,9545.0
2018-04-10 09:40:00,92.53,92.57,92.12,92.13,14100.0,83.7651,83.8013,83.394,83.403,14100.0
2018-04-10 09:45:00,92.05,92.46,91.99,92.46,17990.0,83.3306,83.7017,83.2763,83.7017,17990.0
2018-04-10 09:50:00,92.45,92.45,91.88,91.88,20024.0,83.6927,83.6927,83.1767,83.1767,20024.0
2018-04-10 09:55:00,91.99,92.14,91.68,91.78,12535.0,83.2763,83.4121,82.9956,83.0862,12535.0
2018-04-10 10:00:00,91.8,92.02,91.78,91.82,11337.0,83.1043,83.3034,83.0862,83.1224,11337.0
2018-04-10 10:05:00,91.92,91.95,91.73,91.91,12735.0,83.2129,83.2401,83.0409,83.2038,12735.0
2018-04-10 10:10:00,91.88,92.44,91.88,92.26,12607.0,83.1767,83.6836,83.1767,83.5207,12607.0
2018-04-10 10:15:00,92.34,92.46,92.32,92.4,6706.0,83.5931,83.7017,83.575,83.6474,6706.0
2018-04-10 10:20:00,92.41,92.69,92.33,92.69,10933.0,83.6565,83.91,83.5841,83.91,10933.0
2018-04-10 10:25:00,92.69,92.7,92.54,92.61,6507.0,83.91,83.919,83.7742,83.8375,6507.0
2018-04-10 10:30:00,92.62,92.96,92.62,92.85,10170.0,83.8466,84.1544,83.8466,84.0548,10170.0
2018-04-10 10:35:00,92.86,92.97,92.8,92.83,6323.0,84.0639,84.1634,84.0095,84.0367,6323.0
2018-04-10 10:40:00,92.86,92.86,92.58,92.78,6776.0,84.0639,84.0639,83.8104,83.9914,6776.0
2018-04-10 10:45:00,92.8,92.83,92.66,92.69,5804.0,84.0095,84.0367,83.8828,83.91,5804.0
2018-04-10 10:50:00,92.71,93.0,92.64,92.98,8702.0,83.9281,84.1906,83.8647,84.1725,8702.0
2018-04-10 10:55:00,92.97,92.98,92.84,92.88,7658.0,84.1634,84.1725,84.0458,84.082,7658.0
2018-04-10 11:00:00,92.92,93.18,92.92,93.17,4686.0,84.1182,84.3535,84.1182,84.3445,4686.0
2018-04-10 11:05:00,93.11,93.19,93.09,93.11,4276.0,84.2902,84.3626,84.2721,84.2902,4276.0
2018-04-10 11:10:00,93.1,93.12,92.79,92.84,9452.0,84.2811,84.2992,84.0005,84.0458,9452.0
2018-04-10 11:15:00,92.89,92.89,92.51,92.64,7675.0,84.091,84.091,83.747,83.8647,7675.0
2018-04-10 11:20:00,92.66,92.93,92.63,92.93,10265.0,83.8828,84.1272,83.8556,84.1272,10265.0
2018-04-10 11:25:00,92.9,93.01,92.83,93.0,4950.0,84.1001,84.1996,84.0367,84.1906,4950.0
2018-04-10 11:30:00,92.93,93.11,92.93,93.11,3856.0,84.1272,84.2902,84.1272,84.2902,3856.0
2018-04-10 11:35:00,93.08,93.09,92.96,93.08,3600.0,84.263,84.2721,84.1544,84.263,3600.0
2018-04-10 11:40:00,93.09,93.16,92.75,92.84,11882.0,84.2721,84.3354,83.9643,84.0458,11882.0
2018-04-10 11:45:00,92.79,92.79,92.48,92.71,7452.0,84.0005,84.0005,83.7199,83.9281,7452.0
2018-04-10 11:50:00,92.69,92.92,92.66,92.79,4700.0,83.91,84.1182,83.8828,84.0005,4700.0
2018-04-10 11:55:00,92.89,93.09,92.85,92.93,4147.0,84.091,84.2721,84.0548,84.1272,4147.0
2018-04-10 12:00:00,92.9,93.0,92.41,92.59,9580.0,84.1001,84.1906,83.6565,83.8194,9580.0
2018-04-10 12:05:00,92.66,92.71,92.49,92.71,6032.0,83.8828,83.9281,83.7289,83.9281,6032.0
2018-04-10 12:10:00,92.61,92.76,92.55,92.62,27106.0,83.8375,83.9733,83.7832,83.8466,27106.0
2018-04-10 12:15:00,92.6,92.73,92.59,92.68,11135.0,83.8285,83.9462,83.8194,83.9009,11135.0
2018-04-10 12:20:00,92.63,92.76,92.61,92.67,7332.0,83.8556,83.9733,83.8375,83.8919,7332.0
2018-04-10 12:25:00,92.64,92.68,92.2,92.54,20000.0,83.8647,83.9009,83.4664,83.7742,20000.0
2018-04-10 12:30:00,92.53,92.75,92.49,92.72,15000.0,83.7651,83.9643,83.7289,83.9371,15000.0
2018-04-10 12:35:00,92.68,92.68,92.47,92.66,7455.0,83.9009,83.9009,83.7108,83.8828,7455.0
2018-04-10 12:40:00,92.66,92.67,92.44,92.52,9001.0,83.8828,83.8919,83.6836,83.7561,9001.0
2018-04-10 12:45:00,92.58,92.7,92.44,92.7,8403.0,83.8104,83.919,83.6836,83.919,8403.0
2018-04-10 12:50:00,92.71,92.73,92.52,92.58,3400.0,83.9281,83.9462,83.7561,83.8104,3400.0
2018-04-10 12:55:00,92.65,92.68,92.56,92.56,2700.0,83.8737,83.9009,83.7923,83.7923,2700.0
2018-04-10 13:00:00,92.63,92.8,92.52,92.8,11643.0,83.8556,84.0095,83.7561,84.0095,11643.0
2018-04-10 13:05:00,92.71,92.83,92.67,92.77,8705.0,83.9281,84.0367,83.8919,83.9824,8705.0
2018-04-10 13:10:00,92.87,93.19,92.86,93.13,22173.0,84.0729,84.3626,84.0639,84.3083,22173.0
2018-04-10 13:15:00,93.06,93.25,93.01,93.16,9746.0,84.2449,84.4169,84.1996,84.3354,9746.0
2018-04-10 13:20:00,93.11,93.33,93.06,93.33,5684.0,84.2902,84.4893,84.2449,84.4893,5684.0
2018-04-10 13:25:00,93.37,93.41,93.28,93.34,4200.0,84.5255,84.5618,84.4441,84.4984,4200.0
2018-04-10 13:30:00,93.37,93.51,93.27,93.49,8531.0,84.5255,84.6523,84.435,84.6342,8531.0
2018-04-10 13:35:00,93.46,93.48,93.28,93.28,9710.0,84.607,84.6251,84.4441,84.4441,9710.0
2018-04-10 13:40:00,93.26,93.29,93.08,93.08,12990.0,84.426,84.4531,84.263,84.263,12990.0
2018-04-10 13:45:00,93.06,93.14,92.94,93.05,5356.0,84.2449,84.3173,84.1363,84.2359,5356.0
2018-04-10 13:50:00,93.09,93.25,93.06,93.25,5089.0,84.2721,84.4169,84.2449,84.4169,5089.0
2018-04-10 13:55:00,93.24,93.32,93.19,93.2,37703.0,84.4079,84.4803,84.3626,84.3716,37703.0
2018-04-10 14:00:00,93.21,93.21,93.09,93.09,8200.0,84.3807,84.3807,84.2721,84.2721,8200.0
2018-04-10 14:05:00,93.09,93.12,92.96,93.03,12481.0,84.2721,84.2992,84.1544,84.2178,12481.0
2018-04-10 14:10:00,93.08,93.1,92.96,93.03,34379.0,84.263,84.2811,84.1544,84.2178,34379.0
2018-04-10 14:15:00,92.95,93.1,92.95,93.06,14530.0,84.1453,84.2811,84.1453,84.2449,14530.0
2018-04-10 14:20:00,93.04,93.09,93.01,93.02,12219.0,84.2268,84.2721,84.1996,84.2087,12219.0
2018-04-10 14:25:00,93.01,93.08,92.93,92.97,17309.0,84.1996,84.263,84.1272,84.1634,17309.0
2018-04-10 14:30:00,92.99,93.08,92.94,93.01,9597.0,84.1815,84.263,84.1363,84.1996,9597.0
2018-04-10 14:35:00,92.99,92.99,92.7,92.85,11369.0,84.1815,84.1815,83.919,84.0548,11369.0
2018-04-10 14:40:00,92.87,93.0,92.7,92.94,7487.0,84.0729,84.1906,83.919,84.1363,7487.0
2018-04-10 14:45:00,92.94,93.05,92.62,92.67,30195.0,84.1363,84.2359,83.8466,83.8919,30195.0
2018-04-10 14:50:00,92.65,92.79,92.6,92.67,21128.0,83.8737,84.0005,83.8285,83.8919,21128.0
2018-04-10 14:55:00,92.68,92.73,92.5,92.72,17333.0,83.9009,83.9462,83.738,83.9371,17333.0
2018-04-10 15:00:00,92.72,92.92,92.71,92.81,9539.0,83.9371,84.1182,83.9281,84.0186,9539.0
2018-04-10 15:05:00,92.8,93.06,92.78,92.9,10665.0,84.0095,84.2449,83.9914,84.1001,10665.0
2018-04-10 15:10:00,92.99,93.0,92.63,92.7,18735.0,84.1815,84.1906,83.8556,83.919,18735.0
2018-04-10 15:15:00,92.7,92.71,92.58,92.68,16396.0,83.919,83.9281,83.8104,83.9009,16396.0
2018-04-10 15:20:00,92.66,92.7,92.39,92.43,25938.0,83.8828,83.919,83.6384,83.6746,25938.0
2018-04-10 15:25:00,92.43,92.48,92.18,92.34,25640.0,83.6746,83.7199,83.4483,83.5931,25640.0
2018-04-10 15:30:00,92.31,92.52,92.28,92.47,22895.0,83.566,83.7561,83.5388,83.7108,22895.0
2018-04-10 15:35:00,92.47,92.63,92.46,92.63,14116.0,83.7108,83.8556,83.7017,83.8556,14116.0
2018-04-10 15:40:00,92.67,92.67,92.47,92.47,18728.0,83.8919,83.8919,83.7108,83.7108,18728.0
2018-04-10 15:45:00,92.45,92.53,92.37,92.48,43102.0,83.6927,83.7651,83.6203,83.7199,43102.0
2018-04-10 15:50:00,92.5,92.57,92.39,92.4,33582.0,83.738,83.8013,83.6384,83.6474,33582.0
2018-04-10 15:55:00,92.42,92.47,92.2,92.33,115994.0,83.6655,83.7108,83.4664,83.5841,115994.0
2018-04-11 09:30:00,91.84,91.89,91.21,91.8,39618.0,83.1405,83.1857,82.5702,83.1043,39618.0
2018-04-11 09:35:00,91.81,92.18,91.75,91.88,13083.0,83.1133,83.4483,83.059,83.1767,13083.0
2018-04-11 09:40:00,91.83,92.88,91.79,92.87,19688.0,83.1314,84.082,83.0952,84.0729,19688.0
2018-04-11 09:45:00,92.94,93.13,92.85,92.9,14104.0,84.1363,84.3083,84.0548,84.1001,14104.0
2018-04-11 09:50:00,92.91,93.0,92.73,92.83,9107.0,84.1091,84.1906,83.9462,84.0367,9107.0
2018-04-11 09:55:00,92.84,93.12,92.79,93.04,9345.0,84.0458,84.2992,84.0005,84.2268,9345.0
2018-04-11 10:00:00,93.03,93.12,92.74,92.79,11788.0,84.2178,84.2992,83.9552,84.0005,11788.0
2018-04-11 10:05:00,92.77,92.77,92.52,92.6,9149.0,83.9824,83.9824,83.7561,83.8285,9149.0
2018-04-11 10:10:00,92.59,92.61,92.27,92.38,9900.0,83.8194,83.8375,83.5297,83.6293,9900.0
2018-04-11 10:15:00,92.42,92.52,92.27,92.34,6479.0,83.6655,83.7561,83.5297,83.5931,6479.0
2018-04-11 10:20:00,92.35,92.35,92.08,92.2,4809.0,83.6022,83.6022,83.3577,83.4664,4809.0
2018-04-11 10:25:00,92.22,92.59,92.21,92.53,10079.0,83.4845,83.8194,83.4754,83.7651,10079.0
2018-04-11 10:30:00,92.46,92.76,92.37,92.68,8318.0,83.7017,83.9733,83.6203,83.9009,8318.0
2018-04-11 10:35:00,92.56,92.81,92.55,92.64,9606.0,83.7923,84.0186,83.7832,83.8647,9606.0
2018-04-11 10:40:00,92.65,92.89,92.56,92.89,9695.0,83.8737,84.091,83.7923,84.091,9695.0
2018-04-11 10:45:00,92.89,93.02,92.76,92.83,14703.0,84.091,84.2087,83.9733,84.0367,14703.0
2018-04-11 10:50:00,92.82,92.82,92.64,92.68,15278.0,84.0276,84.0276,83.8647,83.9009,15278.0
2018-04-11 10:55:00,92.69,92.79,92.57,92.57,7200.0,83.91,84.0005,83.8013,83.8013,7200.0
2018-04-11 11:00:00,92.58,92.81,92.56,92.6,16773.0,83.8104,84.0186,83.7923,83.8285,16773.0
2018-04-11 11:05:00,92.67,92.91,92.63,92.81,11598.0,83.8919,84.1091,83.8556,84.0186,11598.0
2018-04-11 11:10:00,92.82,93.03,92.82,92.99,9318.0,84.0276,84.2178,84.0276,84.1815,9318.0
2018-04-11 11:15:00,92.97,93.13,92.92,92.95,7397.0,84.1634,84.3083,84.1182,84.1453,7397.0
2018-04-11 11:20:00,92.91,93.17,92.89,93.17,8801.0,84.1091,84.3445,84.091,84.3445,8801.0
2018-04-11 11:25:00,93.18,93.51,93.16,93.42,15234.0,84.3535,84.6523,84.3354,84.5708,15234.0
2018-04-11 11:30:00,93.49,93.64,93.44,93.63,10614.0,84.6342,84.77,84.5889,84.7609,10614.0
2018-04-11 11:35:00,93.59,93.91,93.56,93.9,12709.0,84.7247,85.0144,84.6975,85.0053,12709.0
2018-04-11 11:40:00,93.91,93.99,93.85,93.86,10364.0,85.0144,85.0868,84.9601,84.9691,10364.0
2018-04-11 11:45:00,93.85,93.87,93.59,93.8,8220.0,84.9601,84.9782,84.7247,84.9148,8220.0
2018-04-11 11:50:00,93.79,93.82,93.56,93.64,6033.0,84.9058,84.9329,84.6975,84.77,6033.0
2018-04-11 11:55:00,93.68,93.68,93.38,93.57,6150.0,84.8062,84.8062,84.5346,84.7066,6150.0
2018-04-11 12:00:00,93.49,93.72,93.46,93.61,6916.0,84.6342,84.8424,84.607,84.7428,6916.0
2018-04-11 12:05:00,93.66,93.71,93.42,93.46,6271.0,84.7881,84.8333,84.5708,84.607,6271.0
2018-04-11 12:10:00,93.42,93.55,93.31,93.35,17484.0,84.5708,84.6885,84.4712,84.5074,17484.0
2018-04-11 12:15:00,93.32,93.38,93.21,93.22,9655.0,84.4803,84.5346,84.3807,84.3898,9655.0
2018-04-11 12:20:00,93.27,93.4,93.24,93.4,7900.0,84.435,84.5527,84.4079,84.5527,7900.0
2018-04-11 12:25:00,93.37,93.37,93.23,93.29,3045.0,84.5255,84.5255,84.3988,84.4531,3045.0
2018-04-11 12:30:00,93.33,93.42,93.29,93.31,6239.0,84.4893,84.5708,84.4531,84.4712,6239.0
2018-04-11 12:35:00,93.35,93.37,93.29,93.32,3095.0,84.5074,84.5255,84.4531,84.4803,3095.0
2018-04-11 12:40:00,93.31,93.41,93.29,93.41,4546.0,84.4712,84.5618,84.4531,84.5618,4546.0
2018-04-11 12:45:00,93.41,93.42,93.2,93.22,5300.0,84.5618,84.5708,84.3716,84.3898,5300.0
2018-04-11 12:50:00,93.23,93.24,93.02,93.07,3755.0,84.3988,84.4079,84.2087,84.254,3755.0
2018-04-11 12:55:00,93.04,93.14,92.99,92.99,6857.0,84.2268,84.3173,84.1815,84.1815,6857.0
2018-04-11 13:00:00,93.03,93.19,93.03,93.11,9329.0,84.2178,84.3626,84.2178,84.2902,9329.0
2018-04-11 13:05:00,93.13,93.13,92.96,93.1,5900.0,84.3083,84.3083,84.1544,84.2811,5900.0
2018-04-11 13:10:00,93.11,93.11,92.92,92.94,5597.0,84.2902,84.2902,84.1182,84.1363,5597.0
2018-04-11 13:15:00,92.95,93.17,92.95,93.16,6425.0,84.1453,84.3445,84.1453,84.3354,6425.0
2018-04-11 13:20:00,93.16,93.41,93.13,93.33,20198.0,84.3354,84.5618,84.3083,84.4893,20198.0
2018-04-11 13:25:00,93.34,93.37,93.2,93.27,10363.0,84.4984,84.5255,84.3716,84.435,10363.0
2018-04-11 13:30:00,93.3,93.3,93.04,93.18,11369.0,84.4622,84.4622,84.2268,84.3535,11369.0
2018-04-11 13:35:00,93.19,93.19,93.06,93.12,7600.0,84.3626,84.3626,84.2449,84.2992,7600.0
2018-04-11 13:40:00,93.16,93.16,93.06,93.1,3985.0,84.3354,84.3354,84.2449,84.2811,3985.0
2018-04-11 13:45:00,93.09,93.38,93.04,93.37,12675.0,84.2721,84.5346,84.2268,84.5255,12675.0
2018-04-11 13:50:00,93.35,93.38,93.19,93.31,6054.0,84.5074,84.5346,84.3626,84.4712,6054.0
2018-04-11 13:55:00,93.28,93.4,93.24,93.4,8733.0,84.4441,84.5527,84.4079,84.5527,8733.0
2018-04-11 14:00:00,93.41,93.53,93.37,93.48,9633.0,84.5618,84.6704,84.5255,84.6251,9633.0
2018-04-11 14:05:00,93.45,93.45,93.13,93.15,7458.0,84.598,84.598,84.3083,84.3264,7458.0
2018-04-11 14:10:00,93.07,93.26,93.03,93.2,8851.0,84.254,84.426,84.2178,84.3716,8851.0
2018-04-11 14:15:00,93.15,93.46,93.15,93.46,5100.0,84.3264,84.607,84.3264,84.607,5100.0
2018-04-11 14:20:00,93.42,93.45,93.33,93.33,3511.0,84.5708,84.598,84.4893,84.4893,3511.0
2018-04-11 14:25:00,93.3,93.35,93.14,93.14,3603.0,84.4622,84.5074,84.3173,84.3173,3603.0
2018-04-11 14:30:00,93.13,93.33,93.13,93.19,4108.0,84.3083,84.4893,84.3083,84.3626,4108.0
2018-04-11 14:35:00,93.2,93.28,93.11,93.11,2700.0,84.3716,84.4441,84.2902,84.2902,2700.0
2018-04-11 14:40:00,93.15,93.29,93.05,93.12,5516.0,84.3264,84.4531,84.2359,84.2992,5516.0
2018-04-11 14:45:00,93.1,93.13,93.02,93.06,6549.0,84.2811,84.3083,84.2087,84.2449,6549.0
2018-04-11 14:50:00,93.05,93.06,92.91,93.02,11300.0,84.2359,84.2449,84.1091,84.2087,11300.0
2018-04-11 14:55:00,93.03,93.09,92.96,93.06,6840.0,84.2178,84.2721,84.1544,84.2449,6840.0
2018-04-11 15:00:00,93.08,93.12,93.03,93.12,4200.0,84.263,84.2992,84.2178,84.2992,4200.0
2018-04-11 15:05:00,93.12,93.23,92.87,92.93,7960.0,84.2992,84.3988,84.0729,84.1272,7960.0
2018-04-11 15:10:00,92.94,92.98,92.8,92.82,5855.0,84.1363,84.1725,84.0095,84.0276,5855.0
2018-04-11 15:15:00,92.8,92.89,92.72,92.87,8492.0,84.0095,84.091,83.9371,84.0729,8492.0
2018-04-11 15:20:00,92.9,92.98,92.86,92.98,7359.0,84.1001,84.1725,84.0639,84.1725,7359.0
2018-04-11 15:25:00,92.98,93.09,92.98,93.09,15096.0,84.1725,84.2721,84.1725,84.2721,15096.0
2018-04-11 15:30:00,93.09,93.26,93.09,93.24,6561.0,84.2721,84.426,84.2721,84.4079,6561.0
2018-04-11 15:35:00,93.23,93.24,93.12,93.17,10892.0,84.3988,84.4079,84.2992,84.3445,10892.0
2018-04-11 15:40:00,93.15,93.33,93.14,93.33,22109.0,84.3264,84.4893,84.3173,84.4893,22109.0
2018-04-11 15:45:00,93.3,93.32,93.2,93.2,11477.0,84.4622,84.4803,84.3716,84.3716,11477.0
2018-04-11 15:50:00,93.2,93.45,93.16,93.43,47092.0,84.3716,84.598,84.3354,84.5799,47092.0
2018-04-11 15:55:00,93.39,93.43,93.27,93.3,76475.0,84.5437,84.5799,84.435,84.4622,76475.0
2018-04-12 09:30:00,93.65,93.7,93.0,93.11,39376.0,84.779,84.8243,84.1906,84.2902,39376.0
2018-04-12 09:35:00,92.86,93.03,92.32,92.43,11944.0,84.0639,84.2178,83.575,83.6746,11944.0
2018-04-12 09:40:00,92.59,93.35,92.44,93.18,12251.0,83.8194,84.5074,83.6836,84.3535,12251.0
2018-04-12 09:45:00,93.28,93.36,93.03,93.2,19291.0,84.4441,84.5165,84.2178,84.3716,19291.0
2018-04-12 09:50:00,93.3,93.66,93.23,93.56,18544.0,84.4622,84.7881,84.3988,84.6975,18544.0
2018-04-12 09:55:00,93.58,93.63,93.32,93.55,7276.0,84.7157,84.7609,84.4803,84.6885,7276.0
2018-04-12 10:00:00,93.55,93.69,93.33,93.38,8310.0,84.6885,84.8152,84.4893,84.5346,8310.0
2018-04-12 10:05:00,93.43,93.6,93.34,93.56,9944.0,84.5799,84.7338,84.4984,84.6975,9944.0
2018-04-12 10:10:00,93.56,93.59,93.3,93.47,7793.0,84.6975,84.7247,84.4622,84.6161,7793.0
2018-04-12 10:15:00,93.45,93.66,93.44,93.55,9149.0,84.598,84.7881,84.5889,84.6885,9149.0
2018-04-12 10:20:00,93.56,93.64,93.31,93.31,15503.0,84.6975,84.77,84.4712,84.4712,15503.0
2018-04-12 10:25:00,93.3,93.51,93.21,93.46,10485.0,84.4622,84.6523,84.3807,84.607,10485.0
2018-04-12 10:30:00,93.51,93.6,93.35,93.38,6051.0,84.6523,84.7338,84.5074,84.5346,6051.0
2018-04-12 10:35:00,93.41,93.45,93.12,93.12,4052.0,84.5618,84.598,84.2992,84.2992,4052.0
2018-04-12 10:40:00,93.09,93.16,92.79,92.94,9872.0,84.2721,84.3354,84.0005,84.1363,9872.0
2018-04-12 10:45:00,92.93,92.95,92.65,92.9,7732.0,84.1272,84.1453,83.8737,84.1001,7732.0
2018-04-12 10:50:00,92.94,92.94,92.64,92.77,6224.0,84.1363,84.1363,83.8647,83.9824,6224.0
2018-04-12 10:55:00,92.78,92.78,92.4,92.4,4488.0,83.9914,83.9914,83.6474,83.6474,4488.0
2018-04-12 11:00:00,92.4,92.55,92.4,92.49,9323.0,83.6474,83.7832,83.6474,83.7289,9323.0
2018-04-12 11:05:00,92.49,92.83,92.37,92.77,14170.0,83.7289,84.0367,83.6203,83.9824,14170.0
2018-04-12 11:10:00,92.79,92.79,92.6,92.61,4500.0,84.0005,84.0005,83.8285,83.8375,4500.0
2018-04-12 11:15:00,92.6,92.93,92.6,92.78,11669.0,83.8285,84.1272,83.8285,83.9914,11669.0
2018-04-12 11:20:00,92.79,92.79,92.49,92.63,5650.0,84.0005,84.0005,83.7289,83.8556,5650.0
2018-04-12 11:25:00,92.65,92.8,92.63,92.8,5998.0,83.8737,84.0095,83.8556,84.0095,5998.0
2018-04-12 11:30:00,92.73,92.84,92.64,92.65,6354.0,83.9462,84.0458,83.8647,83.8737,6354.0
2018-04-12 11:35:00,92.69,92.98,92.67,92.94,10245.0,83.91,84.1725,83.8919,84.1363,10245.0
2018-04-12 11:40:00,92.92,92.95,92.88,92.92,4119.0,84.1182,84.1453,84.082,84.1182,4119.0
2018-04-12 11:45:00,92.93,92.97,92.73,92.73,7288.0,84.1272,84.1634,83.9462,83.9462,7288.0
2018-04-12 11:50:00,92.76,92.77,92.53,92.54,7500.0,83.9733,83.9824,83.7651,83.7742,7500.0
2018-04-12 11:55:00,92.54,92.67,92.54,92.54,3574.0,83.7742,83.8919,83.7742,83.7742,3574.0
2018-04-12 12:00:00,92.54,92.59,92.51,92.57,4300.0,83.7742,83.8194,83.747,83.8013,4300.0
2018-04-12 12:05:00,92.57,92.59,92.35,92.56,9537.0,83.8013,83.8194,83.6022,83.7923,9537.0
2018-04-12 12:10:00,92.55,92.59,92.47,92.5,1492.0,83.7832,83.8194,83.7108,83.738,1492.0
2018-04-12 12:15:00,92.47,92.63,92.46,92.63,6995.0,83.7108,83.8556,83.7017,83.8556,6995.0
2018-04-12 12:20:00,92.63,92.63,92.5,92.52,7800.0,83.8556,83.8556,83.738,83.7561,7800.0
2018-04-12 12:25:00,92.49,92.6,92.48,92.6,6185.0,83.7289,83.8285,83.7199,83.8285,6185.0
2018-04-12 12:30:00,92.61,92.9,92.59,92.87,10342.0,83.8375,84.1001,83.8194,84.0729,10342.0
2018-04-12 12:35:00,92.95,92.95,92.79,92.8,2726.0,84.1453,84.1453,84.0005,84.0095,2726.0
2018-04-12 12:40:00,92.8,92.92,92.78,92.85,24327.0,84.0095,84.1182,83.9914,84.0548,24327.0
2018-04-12 12:45:00,92.87,93.07,92.87,93.03,7107.0,84.0729,84.254,84.0729,84.2178,7107.0
2018-04-12 12:50:00,93.05,93.12,93.02,93.05,3484.0,84.2359,84.2992,84.2087,84.2359,3484.0
2018-04-12 12:55:00,93.07,93.11,93.01,93.05,3605.0,84.254,84.2902,84.1996,84.2359,3605.0
2018-04-12 13:00:00,93.04,93.12,93.0,93.1,4597.0,84.2268,84.2992,84.1906,84.2811,4597.0
2018-04-12 13:05:00,93.17,93.2,92.94,93.13,8074.0,84.3445,84.3716,84.1363,84.3083,8074.0
2018-04-12 13:10:00,93.17,93.21,93.11,93.11,2500.0,84.3445,84.3807,84.2902,84.2902,2500.0
2018-04-12 13:15:00,93.08,93.08,92.9,93.01,7076.0,84.263,84.263,84.1001,84.1996,7076.0
2018-04-12 13:20:00,92.96,93.06,92.89,93.05,5195.0,84.1544,84.2449,84.091,84.2359,5195.0
2018-04-12 13:25:00,92.99,93.0,92.82,92.95,9211.0,84.1815,84.1906,84.0276,84.1453,9211.0
2018-04-12 13:30:00,92.93,93.14,92.88,93.12,4403.0,84.1272,84.3173,84.082,84.2992,4403.0
2018-04-12 13:35:00,93.16,93.27,93.12,93.19,6761.0,84.3354,84.435,84.2992,84.3626,6761.0
2018-04-12 13:40:00,93.2,93.29,93.08,93.29,4565.0,84.3716,84.4531,84.263,84.4531,4565.0
2018-04-12 13:45:00,93.22,93.38,93.19,93.26,9746.0,84.3898,84.5346,84.3626,84.426,9746.0
2018-04-12 13:50:00,93.3,93.44,93.24,93.31,3710.0,84.4622,84.5889,84.4079,84.4712,3710.0
2018-04-12 13:55:00,93.26,93.26,93.12,93.22,4130.0,84.426,84.426,84.2992,84.3898,4130.0
2018-04-12 14:00:00,93.25,93.25,93.16,93.2,2403.0,84.4169,84.4169,84.3354,84.3716,2403.0
2018-04-12 14:05:00,93.18,93.23,93.13,93.17,9054.0,84.3535,84.3988,84.3083,84.3445,9054.0
2018-04-12 14:10:00,93.2,93.23,93.17,93.17,14789.0,84.3716,84.3988,84.3445,84.3445,14789.0
2018-04-12 14:15:00,93.19,93.36,93.19,93.36,24186.0,84.3626,84.5165,84.3626,84.5165,24186.0
2018-04-12 14:20:00,93.35,93.46,93.35,93.43,5454.0,84.5074,84.607,84.5074,84.5799,5454.0
2018-04-12 14:25:00,93.46,93.46,93.36,93.38,2100.0,84.607,84.607,84.5165,84.5346,2100.0
2018-04-12 14:30:00,93.37,93.43,93.33,93.43,6216.0,84.5255,84.5799,84.4893,84.5799,6216.0
2018-04-12 14:35:00,93.38,93.39,93.35,93.36,6744.0,84.5346,84.5437,84.5074,84.5165,6744.0
2018-04-12 14:40:00,93.37,93.41,93.33,93.37,3804.0,84.5255,84.5618,84.4893,84.5255,3804.0
2018-04-12 14:45:00,93.38,93.39,93.28,93.37,9816.0,84.5346,84.5437,84.4441,84.5255,9816.0
2018-04-12 14:50:00,93.39,93.44,93.34,93.39,7095.0,84.5437,84.5889,84.4984,84.5437,7095.0
2018-04-12 14:55:00,93.36,93.54,93.36,93.53,6973.0,84.5165,84.6794,84.5165,84.6704,6973.0
2018-04-12 15:00:00,93.54,93.65,93.53,93.64,12075.0,84.6794,84.779,84.6704,84.77,12075.0
2018-04-12 15:05:00,93.63,93.69,93.45,93.55,17371.0,84.7609,84.8152,84.598,84.6885,17371.0
2018-04-12 15:10:00,93.58,93.68,93.57,93.68,7485.0,84.7157,84.8062,84.7066,84.8062,7485.0
2018-04-12 15:15:00,93.72,93.76,93.63,93.72,9988.0,84.8424,84.8786,84.7609,84.8424,9988.0
2018-04-12 15:20:00,93.71,94.09,93.71,93.93,27255.0,84.8333,85.1773,84.8333,85.0325,27255.0
2018-04-12 15:25:00,93.95,93.96,93.9,93.93,12138.0,85.0506,85.0597,85.0053,85.0325,12138.0
2018-04-12 15:30:00,93.92,93.93,93.75,93.77,12442.0,85.0234,85.0325,84.8696,84.8877,12442.0
2018-04-12 15:35:00,93.77,93.82,93.7,93.78,13150.0,84.8877,84.9329,84.8243,84.8967,13150.0
2018-04-12 15:40:00,93.76,93.8,93.62,93.62,12314.0,84.8786,84.9148,84.7519,84.7519,12314.0
2018-04-12 15:45:00,93.62,93.63,93.3,93.3,32590.0,84.7519,84.7609,84.4622,84.4622,32590.0
2018-04-12 15:50:00,93.34,93.4,93.32,93.34,23752.0,84.4984,84.5527,84.4803,84.4984,23752.0
2018-04-12 15:55:00,93.35,93.45,93.33,93.39,76775.0,84.5074,84.598,84.4893,84.5437,76775.0
2018-04-13 09:30:00,96.14,96.25,94.75,95.69,108682.0,87.0332,87.1327,85.7748,86.6258,108682.0
2018-04-13 09:35:00,95.65,95.85,95.21,95.28,18111.0,86.5896,86.7706,86.1913,86.2546,18111.0
2018-04-13 09:40:00,95.33,95.45,94.85,95.18,28219.0,86.2999,86.4085,85.8654,86.1641,28219.0
2018-04-13 09:45:00,95.28,95.98,95.24,95.88,48569.0,86.2546,86.8883,86.2184,86.7978,48569.0
2018-04-13 09:50:00,95.79,96.44,95.78,96.05,29729.0,86.7163,87.3047,86.7073,86.9517,29729.0
2018-04-13 09:55:00,96.05,96.38,95.78,95.85,24623.0,86.9517,87.2504,86.7073,86.7706,24623.0
2018-04-13 10:00:00,95.81,95.96,95.62,95.65,16507.0,86.7344,86.8702,86.5624,86.5896,16507.0
2018-04-13 10:05:00,95.65,96.02,95.64,95.94,18068.0,86.5896,86.9245,86.5805,86.8521,18068.0
2018-04-13 10:10:00,95.94,96.06,95.8,95.96,17154.0,86.8521,86.9607,86.7254,86.8702,17154.0
2018-04-13 10:15:00,95.94,96.38,95.94,96.32,23768.0,86.8521,87.2504,86.8521,87.1961,23768.0
2018-04-13 10:20:00,96.31,96.33,96.1,96.19,15400.0,87.1871,87.2052,86.9969,87.0784,15400.0
2018-04-13 10:25:00,96.15,96.17,95.13,95.32,44855.0,87.0422,87.0603,86.1188,86.2908,44855.0
2018-04-13 10:30:00,95.31,95.68,94.98,95.53,14123.0,86.2818,86.6167,85.983,86.4809,14123.0
2018-04-13 10:35:00,95.5,95.66,95.24,95.24,10549.0,86.4538,86.5986,86.2184,86.2184,10549.0
2018-04-13 10:40:00,95.26,95.4,94.9,94.97,9803.0,86.2365,86.3633,85.9106,85.974,9803.0
2018-04-13 10:45:00,94.97,95.32,94.92,95.26,23652.0,85.974,86.2908,85.9287,86.2365,23652.0
2018-04-13 10:50:00,95.25,95.28,95.01,95.09,5449.0,86.2275,86.2546,86.0102,86.0826,5449.0
2018-04-13 10:55:00,95.09,95.18,94.81,94.82,9656.0,86.0826,86.1641,85.8291,85.8382,9656.0
2018-04-13 11:00:00,94.81,94.96,94.75,94.96,12175.0,85.8291,85.9649,85.7748,85.9649,12175.0
2018-04-13 11:05:00,94.92,94.95,94.71,94.76,10300.0,85.9287,85.9559,85.7386,85.7839,10300.0
2018-04-13 11:10:00,94.8,94.95,94.58,94.6,19864.0,85.8201,85.9559,85.6209,85.639,19864.0
2018-04-13 11:15:00,94.62,94.92,94.55,94.58,23215.0,85.6571,85.9287,85.5938,85.6209,23215.0
2018-04-13 11:20:00,94.54,94.88,94.44,94.8,13269.0,85.5847,85.8925,85.4942,85.8201,13269.0
2018-04-13 11:25:00,94.8,94.8,94.63,94.63,5202.0,85.8201,85.8201,85.6662,85.6662,5202.0
2018-04-13 11:30:00,94.59,94.83,94.58,94.83,8100.0,85.63,85.8472,85.6209,85.8472,8100.0
2018-04-13 11:35:00,94.78,94.98,94.74,94.79,10420.0,85.802,85.983,85.7658,85.811,10420.0
2018-04-13 11:40:00,94.77,95.04,94.77,95.04,15265.0,85.7929,86.0374,85.7929,86.0374,15265.0
2018-04-13 11:45:00,94.99,95.03,94.83,94.83,4055.0,85.9921,86.0283,85.8472,85.8472,4055.0
2018-04-13 11:50:00,94.83,94.88,94.64,94.64,4558.0,85.8472,85.8925,85.6752,85.6752,4558.0
2018-04-13 11:55:00,94.71,94.93,94.68,94.87,5941.0,85.7386,85.9378,85.7115,85.8835,5941.0
2018-04-13 12:00:00,94.81,94.98,94.81,94.82,4752.0,85.8291,85.983,85.8291,85.8382,4752.0
2018-04-13 12:05:00,94.86,94.91,94.72,94.75,7259.0,85.8744,85.9197,85.7477,85.7748,7259.0
2018-04-13 12:10:00,94.71,94.79,94.65,94.68,6015.0,85.7386,85.811,85.6843,85.7115,6015.0
2018-04-13 12:15:00,94.7,94.8,94.7,94.75,2477.0,85.7296,85.8201,85.7296,85.7748,2477.0
2018-04-13 12:20:00,94.71,94.89,94.71,94.87,5225.0,85.7386,85.9016,85.7386,85.8835,5225.0
2018-04-13 12:25:00,94.84,95.0,94.76,94.98,3560.0,85.8563,86.0011,85.7839,85.983,3560.0
2018-04-13 12:30:00,95.03,95.03,94.84,94.89,4813.0,86.0283,86.0283,85.8563,85.9016,4813.0
2018-04-13 12:35:00,94.86,94.96,94.83,94.93,4584.0,85.8744,85.9649,85.8472,85.9378,4584.0
2018-04-13 12:40:00,94.92,95.25,94.89,95.14,51872.0,85.9287,86.2275,85.9016,86.1279,51872.0
2018-04-13 12:45:00,95.12,95.21,94.89,94.98,31488.0,86.1098,86.1913,85.9016,85.983,31488.0
2018-04-13 12:50:00,94.98,95.04,94.82,94.83,7112.0,85.983,86.0374,85.8382,85.8472,7112.0
2018-04-13 12:55:00,94.84,95.02,94.79,94.96,11596.0,85.8563,86.0193,85.811,85.9649,11596.0
2018-04-13 13:00:00,94.95,95.26,94.92,95.2,47110.0,85.9559,86.2365,85.9287,86.1822,47110.0
2018-04-13 13:05:00,95.18,95.37,95.15,95.27,15106.0,86.1641,86.3361,86.1369,86.2456,15106.0
2018-04-13 13:10:00,95.23,95.28,95.13,95.15,13705.0,86.2094,86.2546,86.1188,86.1369,13705.0
2018-04-13 13:15:00,95.16,95.24,95.12,95.16,6453.0,86.146,86.2184,86.1098,86.146,6453.0
2018-04-13 13:20:00,95.18,95.27,95.18,95.23,8667.0,86.1641,86.2456,86.1641,86.2094,8667.0
2018-04-13 13:25:00,95.23,95.54,95.22,95.52,12713.0,86.2094,86.49,86.2003,86.4719,12713.0
2018-04-13 13:30:00,95.5,95.59,95.46,95.58,11084.0,86.4538,86.5353,86.4176,86.5262,11084.0
2018-04-13 13:35:00,95.59,95.67,95.51,95.64,10673.0,86.5353,86.6077,86.4628,86.5805,10673.0
2018-04-13 13:40:00,95.64,95.7,95.54,95.57,9253.0,86.5805,86.6348,86.49,86.5172,9253.0
2018-04-13 13:45:00,95.54,95.56,95.49,95.55,6524.0,86.49,86.5081,86.4447,86.499,6524.0
2018-04-13 13:50:00,95.52,95.66,95.52,95.66,9871.0,86.4719,86.5986,86.4719,86.5986,9871.0
2018-04-13 13:55:00,95.64,95.64,95.46,95.49,5131.0,86.5805,86.5805,86.4176,86.4447,5131.0
2018-04-13 14:00:00,95.51,95.51,95.32,95.34,25208.0,86.4628,86.4628,86.2908,86.3089,25208.0
2018-04-13 14:05:00,95.36,95.36,95.28,95.28,6437.0,86.327,86.327,86.2546,86.2546,6437.0
2018-04-13 14:10:00,95.28,95.31,95.2,95.24,5331.0,86.2546,86.2818,86.1822,86.2184,5331.0
2018-04-13 14:15:00,95.24,95.31,95.18,95.2,13888.0,86.2184,86.2818,86.1641,86.1822,13888.0
2018-04-13 14:20:00,95.16,95.2,95.14,95.2,8499.0,86.146,86.1822,86.1279,86.1822,8499.0
2018-04-13 14:25:00,95.18,95.28,95.12,95.24,9441.0,86.1641,86.2546,86.1098,86.2184,9441.0
2018-04-13 14:30:00,95.24,95.29,95.14,95.28,7347.0,86.2184,86.2637,86.1279,86.2546,7347.0
2018-04-13 14:35:00,95.29,95.3,95.09,95.13,5740.0,86.2637,86.2727,86.0826,86.1188,5740.0
2018-04-13 14:40:00,95.11,95.2,95.03,95.2,11752.0,86.1007,86.1822,86.0283,86.1822,11752.0
2018-04-13 14:45:00,95.18,95.19,95.07,95.07,6519.0,86.1641,86.1731,86.0645,86.0645,6519.0
2018-04-13 14:50:00,95.02,95.12,95.01,95.09,8536.0,86.0193,86.1098,86.0102,86.0826,8536.0
2018-04-13 14:55:00,95.06,95.08,94.97,95.08,11506.0,86.0555,86.0736,85.974,86.0736,11506.0
2018-04-13 15:00:00,95.1,95.1,94.95,94.95,19509.0,86.0917,86.0917,85.9559,85.9559,19509.0
2018-04-13 15:05:00,94.97,95.06,94.85,95.03,9172.0,85.974,86.0555,85.8654,86.0283,9172.0
2018-04-13 15:10:00,95.03,95.19,94.98,95.16,12713.0,86.0283,86.1731,85.983,86.146,12713.0
2018-04-13 15:15:00,95.16,95.21,94.92,94.97,9867.0,86.146,86.1913,85.9287,85.974,9867.0
2018-04-13 15:20:00,94.95,95.18,94.95,95.08,17580.0,85.9559,86.1641,85.9559,86.0736,17580.0
2018-04-13 15:25:00,95.08,95.23,94.99,95.2,12019.0,86.0736,86.2094,85.9921,86.1822,12019.0
2018-04-13 15:30:00,95.2,95.42,95.14,95.31,18155.0,86.1822,86.3814,86.1279,86.2818,18155.0
2018-04-13 15:35:00,95.3,95.42,95.28,95.42,29319.0,86.2727,86.3814,86.2546,86.3814,29319.0
2018-04-13 15:40:00,95.45,95.6,95.37,95.39,29131.0,86.4085,86.5443,86.3361,86.3542,29131.0
2018-04-13 15:45:00,95.39,95.46,95.35,95.39,48436.0,86.3542,86.4176,86.318,86.3542,48436.0
2018-04-13 15:50:00,95.42,95.58,95.42,95.53,43476.0,86.3814,86.5262,86.3814,86.4809,43476.0
2018-04-13 15:55:00,95.52,95.61,95.37,95.48,94292.0,86.4719,86.5534,86.3361,86.4357,94292.0
2018-04-16 09:30:00,96.45,96.53,95.77,95.81,41251.0,87.3138,87.3862,86.6982,86.7344,41251.0
2018-04-16 09:35:00,95.75,95.84,95.22,95.34,15464.0,86.6801,86.7616,86.2003,86.3089,15464.0
2018-04-16 09:40:00,95.29,95.48,94.61,94.87,40780.0,86.2637,86.4357,85.6481,85.8835,40780.0
2018-04-16 09:45:00,94.87,95.1,94.87,95.02,13531.0,85.8835,86.0917,85.8835,86.0193,13531.0
2018-04-16 09:50:00,95.0,95.15,94.9,94.99,15143.0,86.0011,86.1369,85.9106,85.9921,15143.0
2018-04-16 09:55:00,94.96,94.97,94.54,94.66,10100.0,85.9649,85.974,85.5847,85.6934,10100.0
2018-04-16 10:00:00,94.67,95.27,94.67,95.27,19375.0,85.7024,86.2456,85.7024,86.2456,19375.0
2018-04-16 10:05:00,95.2,95.41,95.08,95.38,8562.0,86.1822,86.3723,86.0736,86.3451,8562.0
2018-04-16 10:10:00,95.38,95.91,95.35,95.9,16752.0,86.3451,86.8249,86.318,86.8159,16752.0
2018-04-16 10:15:00,95.94,96.02,95.67,95.75,15646.0,86.8521,86.9245,86.6077,86.6801,15646.0
2018-04-16 10:20:00,95.79,95.86,95.76,95.86,6390.0,86.7163,86.7797,86.6892,86.7797,6390.0
2018-04-16 10:25:00,95.9,96.31,95.88,96.27,13220.0,86.8159,87.1871,86.7978,87.1508,13220.0
2018-04-16 10:30:00,96.28,96.39,96.13,96.37,10505.0,87.1599,87.2595,87.0241,87.2414,10505.0
2018-04-16 10:35:00,96.35,96.36,95.92,95.92,7759.0,87.2233,87.2323,86.834,86.834,7759.0
2018-04-16 10:40:00,95.92,96.07,95.88,96.0,10556.0,86.834,86.9698,86.7978,86.9064,10556.0
2018-04-16 10:45:00,96.05,96.34,96.05,96.28,8353.0,86.9517,87.2142,86.9517,87.1599,8353.0
2018-04-16 10:50:00,96.3,96.55,96.23,96.53,10408.0,87.178,87.4043,87.1146,87.3862,10408.0
2018-04-16 10:55:00,96.53,96.74,96.52,96.72,9177.0,87.3862,87.5763,87.3772,87.5582,9177.0
2018-04-16 11:00:00,96.7,97.03,96.7,96.85,14936.0,87.5401,87.8389,87.5401,87.6759,14936.0
2018-04-16 11:05:00,96.83,96.99,96.59,96.6,22298.0,87.6578,87.8026,87.4405,87.4496,22298.0
2018-04-16 11:10:00,96.54,96.54,96.24,96.25,7255.0,87.3953,87.3953,87.1237,87.1327,7255.0
2018-04-16 11:15:00,96.25,96.49,96.22,96.49,3652.0,87.1327,87.35,87.1056,87.35,3652.0
2018-04-16 11:20:00,96.54,96.55,96.26,96.36,6165.0,87.3953,87.4043,87.1418,87.2323,6165.0
2018-04-16 11:25:00,96.41,96.41,96.18,96.26,5520.0,87.2776,87.2776,87.0694,87.1418,5520.0
2018-04-16 11:30:00,96.22,96.37,96.16,96.29,5297.0,87.1056,87.2414,87.0513,87.169,5297.0
2018-04-16 11:35:00,96.26,96.59,96.26,96.59,2625.0,87.1418,87.4405,87.1418,87.4405,2625.0
2018-04-16 11:40:00,96.65,96.77,96.46,96.48,9872.0,87.4948,87.6035,87.3228,87.341,9872.0
2018-04-16 11:45:00,96.52,96.57,96.43,96.54,3852.0,87.3772,87.4224,87.2957,87.3953,3852.0
2018-04-16 11:50:00,96.56,96.6,96.45,96.45,1700.0,87.4134,87.4496,87.3138,87.3138,1700.0
2018-04-16 11:55:00,96.53,96.8,96.53,96.76,4475.0,87.3862,87.6306,87.3862,87.5944,4475.0
2018-04-16 12:00:00,96.77,96.94,96.77,96.88,2493.0,87.6035,87.7574,87.6035,87.7031,2493.0
2018-04-16 12:05:00,96.8,96.96,96.8,96.94,7585.0,87.6306,87.7755,87.6306,87.7574,7585.0
2018-04-16 12:10:00,96.92,97.03,96.9,96.99,5503.0,87.7393,87.8389,87.7212,87.8026,5503.0
2018-04-16 12:15:00,96.98,97.05,96.95,97.05,2700.0,87.7936,87.857,87.7664,87.857,2700.0
2018-04-16 12:20:00,97.05,97.08,96.98,97.05,4414.0,87.857,87.8841,87.7936,87.857,4414.0
2018-04-16 12:25:00,97.07,97.12,97.03,97.06,3637.0,87.8751,87.9203,87.8389,87.866,3637.0
2018-04-16 12:30:00,97.1,97.22,97.07,97.07,9036.0,87.9022,88.0109,87.8751,87.8751,9036.0
2018-04-16 12:35:00,97.07,97.07,96.83,96.94,4932.0,87.8751,87.8751,87.6578,87.7574,4932.0
2018-04-16 12:40:00,96.98,97.09,96.98,96.99,2700.0,87.7936,87.8932,87.7936,87.8026,2700.0
2018-04-16 12:45:00,96.96,97.14,96.96,97.05,7020.0,87.7755,87.9384,87.7755,87.857,7020.0
2018-04-16 12:50:00,97.02,97.24,97.02,97.09,6388.0,87.8298,88.029,87.8298,87.8932,6388.0
2018-04-16 12:55:00,97.09,97.47,97.09,97.39,39933.0,87.8932,88.2372,87.8932,88.1648,39933.0
2018-04-16 13:00:00,97.41,97.58,97.21,97.21,59826.0,88.1829,88.3368,88.0018,88.0018,59826.0
2018-04-16 13:05:00,97.19,97.46,97.19,97.45,16251.0,87.9837,88.2281,87.9837,88.2191,16251.0
2018-04-16 13:10:00,97.39,97.53,97.36,97.52,15122.0,88.1648,88.2915,88.1376,88.2824,15122.0
2018-04-16 13:15:00,97.48,97.57,97.36,97.37,15728.0,88.2462,88.3277,88.1376,88.1466,15728.0
2018-04-16 13:20:00,97.39,97.39,97.23,97.25,8365.0,88.1648,88.1648,88.0199,88.038,8365.0
2018-04-16 13:25:00,97.24,97.24,97.04,97.07,10370.0,88.029,88.029,87.8479,87.8751,10370.0
2018-04-16 13:30:00,97.06,97.3,97.06,97.28,12355.0,87.866,88.0833,87.866,88.0652,12355.0
2018-04-16 13:35:00,97.26,97.3,97.2,97.22,3886.0,88.0471,88.0833,87.9928,88.0109,3886.0
2018-04-16 13:40:00,97.26,97.27,97.04,97.04,8409.0,88.0471,88.0561,87.8479,87.8479,8409.0
2018-04-16 13:45:00,97.02,97.03,96.93,96.98,6542.0,87.8298,87.8389,87.7483,87.7936,6542.0
2018-04-16 13:50:00,96.97,96.98,96.89,96.93,4470.0,87.7845,87.7936,87.7121,87.7483,4470.0
2018-04-16 13:55:00,96.93,97.14,96.89,97.14,6100.0,87.7483,87.9384,87.7121,87.9384,6100.0
2018-04-16 14:00:00,97.12,97.32,97.12,97.28,16655.0,87.9203,88.1014,87.9203,88.0652,16655.0
2018-04-16 14:05:00,97.28,97.32,97.11,97.15,18994.0,88.0652,88.1014,87.9113,87.9475,18994.0
2018-04-16 14:10:00,97.18,97.23,97.15,97.19,5414.0,87.9746,88.0199,87.9475,87.9837,5414.0
2018-04-16 14:15:00,97.18,97.34,97.18,97.33,7729.0,87.9746,88.1195,87.9746,88.1104,7729.0
2018-04-16 14:20:00,97.29,97.32,97.25,97.25,10934.0,88.0742,88.1014,88.038,88.038,10934.0
2018-04-16 14:25:00,97.27,97.27,97.14,97.14,7089.0,88.0561,88.0561,87.9384,87.9384,7089.0
2018-04-16 14:30:00,97.16,97.16,97.03,97.07,9306.0,87.9565,87.9565,87.8389,87.8751,9306.0
2018-04-16 14:35:00,97.08,97.15,97.08,97.14,9330.0,87.8841,87.9475,87.8841,87.9384,9330.0
2018-04-16 14:40:00,97.15,97.33,97.1,97.33,26129.0,87.9475,88.1104,87.9022,88.1104,26129.0
2018-04-16 14:45:00,97.3,97.48,97.29,97.35,10062.0,88.0833,88.2462,88.0742,88.1285,10062.0
2018-04-16 14:50:00,97.36,97.37,97.14,97.16,8236.0,88.1376,88.1466,87.9384,87.9565,8236.0
2018-04-16 14:55:00,97.11,97.15,97.04,97.06,7367.0,87.9113,87.9475,87.8479,87.866,7367.0
2018-04-16 15:00:00,97.07,97.16,97.07,97.16,7800.0,87.8751,87.9565,87.8751,87.9565,7800.0
2018-04-16 15:05:00,97.14,97.14,97.03,97.03,6859.0,87.9384,87.9384,87.8389,87.8389,6859.0
2018-04-16 15:10:00,97.02,97.04,96.94,96.94,15019.0,87.8298,87.8479,87.7574,87.7574,15019.0
2018-04-16 15:15:00,96.93,96.93,96.83,96.93,20069.0,87.7483,87.7483,87.6578,87.7483,20069.0
2018-04-16 15:20:00,96.93,96.93,96.75,96.87,15382.0,87.7483,87.7483,87.5854,87.694,15382.0
2018-04-16 15:25:00,96.84,96.99,96.8,96.94,12244.0,87.6669,87.8026,87.6306,87.7574,12244.0
2018-04-16 15:30:00,96.91,96.93,96.87,96.87,16359.0,87.7302,87.7483,87.694,87.694,16359.0
2018-04-16 15:35:00,96.86,96.92,96.76,96.91,13574.0,87.685,87.7393,87.5944,87.7302,13574.0
2018-04-16 15:40:00,96.91,96.92,96.82,96.9,18177.0,87.7302,87.7393,87.6487,87.7212,18177.0
2018-04-16 15:45:00,96.89,96.9,96.78,96.81,28550.0,87.7121,87.7212,87.6125,87.6397,28550.0
2018-04-16 15:50:00,96.83,96.93,96.82,96.82,29188.0,87.6578,87.7483,87.6487,87.6487,29188.0
2018-04-16 15:55:00,96.83,96.97,96.81,96.87,60029.0,87.6578,87.7845,87.6397,87.694,60029.0
2018-04-17 09:30:00,97.64,97.96,96.68,96.87,59622.0,88.3911,88.6808,87.522,87.694,59622.0
2018-04-17 09:35:00,97.0,97.0,96.26,96.6,16451.0,87.8117,87.8117,87.1418,87.4496,16451.0
2018-04-17 09:40:00,96.57,96.91,96.53,96.76,18160.0,87.4224,87.7302,87.3862,87.5944,18160.0
2018-04-17 09:45:00,96.91,97.12,96.91,96.99,8930.0,87.7302,87.9203,87.7302,87.8026,8930.0
2018-04-17 09:50:00,97.04,97.19,97.0,97.0,4282.0,87.8479,87.9837,87.8117,87.8117,4282.0
2018-04-17 09:55:00,97.12,97.2,96.91,96.97,6801.0,87.9203,87.9928,87.7302,87.7845,6801.0
2018-04-17 10:00:00,96.95,97.11,96.9,96.9,6114.0,87.7664,87.9113,87.7212,87.7212,6114.0
2018-04-17 10:05:00,96.9,96.94,96.65,96.71,9077.0,87.7212,87.7574,87.4948,87.5492,9077.0
2018-04-17 10:10:00,96.72,96.87,96.72,96.87,9854.0,87.5582,87.694,87.5582,87.694,9854.0
2018-04-17 10:15:00,96.88,96.92,96.79,96.79,6163.0,87.7031,87.7393,87.6216,87.6216,6163.0
2018-04-17 10:20:00,96.79,96.84,96.61,96.84,12773.0,87.6216,87.6669,87.4586,87.6669,12773.0
2018-04-17 10:25:00,96.77,97.01,96.73,97.01,12403.0,87.6035,87.8207,87.5673,87.8207,12403.0
2018-04-17 10:30:00,97.06,97.07,96.82,96.9,5666.0,87.866,87.8751,87.6487,87.7212,5666.0
2018-04-17 10:35:00,96.91,96.91,96.72,96.78,11692.0,87.7302,87.7302,87.5582,87.6125,11692.0
2018-04-17 10:40:00,96.78,96.78,96.57,96.64,12330.0,87.6125,87.6125,87.4224,87.4858,12330.0
2018-04-17 10:45:00,96.65,96.75,96.6,96.67,11856.0,87.4948,87.5854,87.4496,87.513,11856.0
2018-04-17 10:50:00,96.66,96.83,96.64,96.74,8113.0,87.5039,87.6578,87.4858,87.5763,8113.0
2018-04-17 10:55:00,96.72,96.82,96.68,96.77,5555.0,87.5582,87.6487,87.522,87.6035,5555.0
2018-04-17 11:00:00,96.77,96.84,96.77,96.83,4861.0,87.6035,87.6669,87.6035,87.6578,4861.0
2018-04-17 11:05:00,96.86,96.95,96.8,96.8,8640.0,87.685,87.7664,87.6306,87.6306,8640.0
2018-04-17 11:10:00,96.77,96.87,96.77,96.85,3397.0,87.6035,87.694,87.6035,87.6759,3397.0
2018-04-17 11:15:00,96.84,96.85,96.79,96.82,3708.0,87.6669,87.6759,87.6216,87.6487,3708.0
2018-04-17 11:20:00,96.78,96.92,96.73,96.82,6559.0,87.6125,87.7393,87.5673,87.6487,6559.0
2018-04-17 11:25:00,96.84,96.9,96.78,96.87,6610.0,87.6669,87.7212,87.6125,87.694,6610.0
2018-04-17 11:30:00,96.84,96.85,96.66,96.66,4970.0,87.6669,87.6759,87.5039,87.5039,4970.0
2018-04-17 11:35:00,96.67,96.7,96.43,96.45,15844.0,87.513,87.5401,87.2957,87.3138,15844.0
2018-04-17 11:40:00,96.44,96.49,96.32,96.32,13385.0,87.3047,87.35,87.1961,87.1961,13385.0
2018-04-17 11:45:00,96.3,96.42,96.3,96.38,9139.0,87.178,87.2866,87.178,87.2504,9139.0
2018-04-17 11:50:00,96.38,96.8,96.37,96.78,12929.0,87.2504,87.6306,87.2414,87.6125,12929.0
2018-04-17 11:55:00,96.76,96.85,96.62,96.62,13634.0,87.5944,87.6759,87.4677,87.4677,13634.0
2018-04-17 12:00:00,96.61,96.69,96.53,96.6,8351.0,87.4586,87.5311,87.3862,87.4496,8351.0
2018-04-17 12:05:00,96.59,96.67,96.54,96.64,11715.0,87.4405,87.513,87.3953,87.4858,11715.0
2018-04-17 12:10:00,96.67,96.67,96.57,96.57,5173.0,87.513,87.513,87.4224,87.4224,5173.0
2018-04-17 12:15:00,96.62,96.62,96.49,96.51,8169.0,87.4677,87.4677,87.35,87.3681,8169.0
2018-04-17 12:20:00,96.5,96.5,96.38,96.39,8579.0,87.3591,87.3591,87.2504,87.2595,8579.0
2018-04-17 12:25:00,96.4,96.5,96.4,96.47,6441.0,87.2685,87.3591,87.2685,87.3319,6441.0
2018-04-17 12:30:00,96.45,96.46,96.35,96.43,11648.0,87.3138,87.3228,87.2233,87.2957,11648.0
2018-04-17 12:35:00,96.4,96.45,96.36,96.45,8308.0,87.2685,87.3138,87.2323,87.3138,8308.0
2018-04-17 12:40:00,96.43,96.45,96.38,96.4,5466.0,87.2957,87.3138,87.2504,87.2685,5466.0
2018-04-17 12:45:00,96.4,96.42,96.36,96.39,5266.0,87.2685,87.2866,87.2323,87.2595,5266.0
2018-04-17 12:50:00,96.39,96.44,96.39,96.4,6525.0,87.2595,87.3047,87.2595,87.2685,6525.0
2018-04-17 12:55:00,96.38,96.41,96.31,96.34,11095.0,87.2504,87.2776,87.1871,87.2142,11095.0
2018-04-17 13:00:00,96.32,96.38,96.26,96.36,4693.0,87.1961,87.2504,87.1418,87.2323,4693.0
2018-04-17 13:05:00,96.31,96.32,96.23,96.24,7588.0,87.1871,87.1961,87.1146,87.1237,7588.0
2018-04-17 13:10:00,96.22,96.3,96.01,96.01,11131.0,87.1056,87.178,86.9155,86.9155,11131.0
2018-04-17 13:15:00,96.02,96.14,95.84,96.09,10723.0,86.9245,87.0332,86.7616,86.9879,10723.0
2018-04-17 13:20:00,96.08,96.19,96.04,96.12,17141.0,86.9788,87.0784,86.9426,87.0151,17141.0
2018-04-17 13:25:00,96.13,96.13,96.07,96.09,2083.0,87.0241,87.0241,86.9698,86.9879,2083.0
2018-04-17 13:30:00,96.11,96.14,96.01,96.06,6883.0,87.006,87.0332,86.9155,86.9607,6883.0
2018-04-17 13:35:00,96.04,96.14,96.03,96.14,3946.0,86.9426,87.0332,86.9336,87.0332,3946.0
2018-04-17 13:40:00,96.13,96.15,96.08,96.14,4031.0,87.0241,87.0422,86.9788,87.0332,4031.0
2018-04-17 13:45:00,96.14,96.18,96.13,96.16,5001.0,87.0332,87.0694,87.0241,87.0513,5001.0
2018-04-17 13:50:00,96.13,96.15,96.04,96.12,5945.0,87.0241,87.0422,86.9426,87.0151,5945.0
2018-04-17 13:55:00,96.12,96.22,96.11,96.19,8050.0,87.0151,87.1056,87.006,87.0784,8050.0
2018-04-17 14:00:00,96.14,96.28,96.13,96.23,10880.0,87.0332,87.1599,87.0241,87.1146,10880.0
2018-04-17 14:05:00,96.24,96.24,96.19,96.21,5606.0,87.1237,87.1237,87.0784,87.0965,5606.0
2018-04-17 14:10:00,96.22,96.22,96.12,96.12,7372.0,87.1056,87.1056,87.0151,87.0151,7372.0
2018-04-17 14:15:00,96.13,96.34,96.11,96.24,9021.0,87.0241,87.2142,87.006,87.1237,9021.0
2018-04-17 14:20:00,96.21,96.28,96.2,96.26,6073.0,87.0965,87.1599,87.0875,87.1418,6073.0
2018-04-17 14:25:00,96.22,96.39,96.2,96.39,5413.0,87.1056,87.2595,87.0875,87.2595,5413.0
2018-04-17 14:30:00,96.34,96.38,96.27,96.3,5482.0,87.2142,87.2504,87.1508,87.178,5482.0
2018-04-17 14:35:00,96.26,96.33,96.23,96.33,6738.0,87.1418,87.2052,87.1146,87.2052,6738.0
2018-04-17 14:40:00,96.37,96.56,96.37,96.52,7416.0,87.2414,87.4134,87.2414,87.3772,7416.0
2018-04-17 14:45:00,96.5,96.54,96.44,96.47,9120.0,87.3591,87.3953,87.3047,87.3319,9120.0
2018-04-17 14:50:00,96.47,96.49,96.36,96.37,5710.0,87.3319,87.35,87.2323,87.2414,5710.0
2018-04-17 14:55:00,96.35,96.66,96.32,96.63,14522.0,87.2233,87.5039,87.1961,87.4767,14522.0
2018-04-17 15:00:00,96.62,96.69,96.57,96.67,10105.0,87.4677,87.5311,87.4224,87.513,10105.0
2018-04-17 15:05:00,96.68,96.95,96.68,96.81,9782.0,87.522,87.7664,87.522,87.6397,9782.0
2018-04-17 15:10:00,96.82,96.84,96.76,96.8,10426.0,87.6487,87.6669,87.5944,87.6306,10426.0
2018-04-17 15:15:00,96.81,97.1,96.8,97.1,10987.0,87.6397,87.9022,87.6306,87.9022,10987.0
2018-04-17 15:20:00,97.14,97.23,97.09,97.16,16638.0,87.9384,88.0199,87.8932,87.9565,16638.0
2018-04-17 15:25:00,97.14,97.21,97.14,97.21,16524.0,87.9384,88.0018,87.9384,88.0018,16524.0
2018-04-17 15:30:00,97.21,97.26,97.15,97.15,17488.0,88.0018,88.0471,87.9475,87.9475,17488.0
2018-04-17 15:35:00,97.16,97.16,96.86,96.88,20584.0,87.9565,87.9565,87.685,87.7031,20584.0
2018-04-17 15:40:00,96.89,96.89,96.68,96.79,18691.0,87.7121,87.7121,87.522,87.6216,18691.0
2018-04-17 15:45:00,96.73,96.79,96.64,96.67,27264.0,87.5673,87.6216,87.4858,87.513,27264.0
2018-04-17 15:50:00,96.67,96.71,96.61,96.63,48084.0,87.513,87.5492,87.4586,87.4767,48084.0
2018-04-17 15:55:00,96.64,96.72,96.62,96.64,82093.0,87.4858,87.5582,87.4677,87.4858,82093.0
2018-04-18 09:30:00,97.26,97.36,97.05,97.3,31067.0,88.0471,88.1376,87.857,88.0833,31067.0
2018-04-18 09:35:00,97.32,97.45,97.17,97.34,5059.0,88.1014,88.2191,87.9656,88.1195,5059.0
2018-04-18 09:40:00,97.28,97.88,97.28,97.76,12996.0,88.0652,88.6083,88.0652,88.4997,12996.0
2018-04-18 09:45:00,97.86,97.9,97.6,97.65,6594.0,88.5902,88.6264,88.3549,88.4001,6594.0
2018-04-18 09:50:00,97.72,97.77,97.48,97.56,5883.0,88.4635,88.5088,88.2462,88.3186,5883.0
2018-04-18 09:55:00,97.62,97.75,97.58,97.63,5943.0,88.373,88.4907,88.3368,88.382,5943.0
2018-04-18 10:00:00,97.62,97.95,97.55,97.95,7594.0,88.373,88.6717,88.3096,88.6717,7594.0
2018-04-18 10:05:00,97.95,98.31,97.94,98.13,25573.0,88.6717,88.9976,88.6627,88.8347,25573.0
2018-04-18 10:10:00,98.13,98.14,97.83,97.96,7250.0,88.8347,88.8437,88.5631,88.6808,7250.0
2018-04-18 10:15:00,97.99,98.28,97.98,98.19,4896.0,88.7079,88.9704,88.6989,88.889,4896.0
2018-04-18 10:20:00,98.24,98.34,98.18,98.27,9225.0,88.9342,89.0248,88.8799,88.9614,9225.0
2018-04-18 10:25:00,98.28,98.41,98.08,98.39,6191.0,88.9704,89.0881,88.7894,89.07,6191.0
2018-04-18 10:30:00,98.39,98.61,98.39,98.52,8296.0,89.07,89.2692,89.07,89.1877,8296.0
2018-04-18 10:35:00,98.5,98.66,98.5,98.54,11807.0,89.1696,89.3145,89.1696,89.2058,11807.0
2018-04-18 10:40:00,98.6,98.76,98.57,98.7,7114.0,89.2601,89.405,89.233,89.3507,7114.0
2018-04-18 10:45:00,98.69,98.87,98.68,98.74,19677.0,89.3416,89.5046,89.3326,89.3869,19677.0
2018-04-18 10:50:00,98.8,99.06,98.72,98.86,18804.0,89.4412,89.6766,89.3688,89.4955,18804.0
2018-04-18 10:55:00,98.92,99.0,98.68,98.85,19565.0,89.5498,89.6222,89.3326,89.4865,19565.0
2018-04-18 11:00:00,98.86,99.12,98.82,99.06,11363.0,89.4955,89.7309,89.4593,89.6766,11363.0
2018-04-18 11:05:00,99.09,99.23,99.06,99.19,8787.0,89.7037,89.8305,89.6766,89.7942,8787.0
2018-04-18 11:10:00,99.12,99.3,99.12,99.21,12588.0,89.7309,89.8938,89.7309,89.8124,12588.0
2018-04-18 11:15:00,99.22,99.28,98.92,98.92,22866.0,89.8214,89.8757,89.5498,89.5498,22866.0
2018-04-18 11:20:00,98.9,99.07,98.79,98.81,9898.0,89.5317,89.6856,89.4321,89.4502,9898.0
2018-04-18 11:25:00,98.78,98.78,98.61,98.71,7998.0,89.4231,89.4231,89.2692,89.3597,7998.0
2018-04-18 11:30:00,98.72,98.74,98.6,98.73,8856.0,89.3688,89.3869,89.2601,89.3778,8856.0
2018-04-18 11:35:00,98.73,98.78,98.69,98.7,8883.0,89.3778,89.4231,89.3416,89.3507,8883.0
2018-04-18 11:40:00,98.7,98.8,98.63,98.67,5601.0,89.3507,89.4412,89.2873,89.3235,5601.0
2018-04-18 11:45:00,98.65,98.77,98.59,98.77,8064.0,89.3054,89.414,89.2511,89.414,8064.0
2018-04-18 11:50:00,98.77,98.86,98.74,98.82,6579.0,89.414,89.4955,89.3869,89.4593,6579.0
2018-04-18 11:55:00,98.82,98.82,98.65,98.69,5137.0,89.4593,89.4593,89.3054,89.3416,5137.0
2018-04-18 12:00:00,98.7,98.8,98.65,98.79,5162.0,89.3507,89.4412,89.3054,89.4321,5162.0
2018-04-18 12:05:00,98.8,98.98,98.78,98.88,14479.0,89.4412,89.6041,89.4231,89.5136,14479.0
2018-04-18 12:10:00,98.91,99.0,98.85,99.0,14266.0,89.5408,89.6222,89.4865,89.6222,14266.0
2018-04-18 12:15:00,98.97,98.99,98.86,98.86,2705.0,89.5951,89.6132,89.4955,89.4955,2705.0
2018-04-18 12:20:00,98.86,98.93,98.73,98.93,2600.0,89.4955,89.5589,89.3778,89.5589,2600.0
2018-04-18 12:25:00,98.87,98.9,98.75,98.81,5112.0,89.5046,89.5317,89.3959,89.4502,5112.0
2018-04-18 12:30:00,98.82,99.16,98.82,99.07,26269.0,89.4593,89.7671,89.4593,89.6856,26269.0
2018-04-18 12:35:00,99.12,99.12,98.86,99.0,11327.0,89.7309,89.7309,89.4955,89.6222,11327.0
2018-04-18 12:40:00,99.01,99.13,99.01,99.07,4357.0,89.6313,89.7399,89.6313,89.6856,4357.0
2018-04-18 12:45:00,99.11,99.16,99.05,99.1,4087.0,89.7218,89.7671,89.6675,89.7128,4087.0
2018-04-18 12:50:00,99.09,99.24,99.09,99.23,6745.0,89.7037,89.8395,89.7037,89.8305,6745.0
2018-04-18 12:55:00,99.21,99.38,99.2,99.3,8297.0,89.8124,89.9663,89.8033,89.8938,8297.0
2018-04-18 13:00:00,99.3,99.39,99.26,99.36,4129.0,89.8938,89.9753,89.8576,89.9481,4129.0
2018-04-18 13:05:00,99.35,99.39,99.33,99.34,4601.0,89.9391,89.9753,89.921,89.93,4601.0
2018-04-18 13:10:00,99.35,99.48,99.35,99.44,5193.0,89.9391,90.0568,89.9391,90.0206,5193.0
2018-04-18 13:15:00,99.44,99.78,99.44,99.72,18473.0,90.0206,90.3284,90.0206,90.274,18473.0
2018-04-18 13:20:00,99.69,99.69,99.38,99.46,11979.0,90.2469,90.2469,89.9663,90.0387,11979.0
2018-04-18 13:25:00,99.44,99.5,99.34,99.5,8919.0,90.0206,90.0749,89.93,90.0749,8919.0
2018-04-18 13:30:00,99.5,99.54,99.3,99.37,13214.0,90.0749,90.1111,89.8938,89.9572,13214.0
2018-04-18 13:35:00,99.36,99.43,99.29,99.29,11255.0,89.9481,90.0115,89.8848,89.8848,11255.0
2018-04-18 13:40:00,99.31,99.33,99.12,99.21,8954.0,89.9029,89.921,89.7309,89.8124,8954.0
2018-04-18 13:45:00,99.26,99.34,99.24,99.34,6149.0,89.8576,89.93,89.8395,89.93,6149.0
2018-04-18 13:50:00,99.37,99.43,99.32,99.38,8227.0,89.9572,90.0115,89.9119,89.9663,8227.0
2018-04-18 13:55:00,99.37,99.46,99.23,99.25,9161.0,89.9572,90.0387,89.8305,89.8486,9161.0
2018-04-18 14:00:00,99.33,99.39,99.21,99.32,5150.0,89.921,89.9753,89.8124,89.9119,5150.0
2018-04-18 14:05:00,99.35,99.42,99.24,99.3,5948.0,89.9391,90.0025,89.8395,89.8938,5948.0
2018-04-18 14:10:00,99.27,99.41,99.27,99.29,10778.0,89.8667,89.9934,89.8667,89.8848,10778.0
2018-04-18 14:15:00,99.33,99.33,99.22,99.22,2679.0,89.921,89.921,89.8214,89.8214,2679.0
2018-04-18 14:20:00,99.22,99.26,99.02,99.03,17789.0,89.8214,89.8576,89.6404,89.6494,17789.0
2018-04-18 14:25:00,99.03,99.15,99.0,99.13,6877.0,89.6494,89.758,89.6222,89.7399,6877.0
2018-04-18 14:30:00,99.23,99.23,99.04,99.1,9203.0,89.8305,89.8305,89.6585,89.7128,9203.0
2018-04-18 14:35:00,99.09,99.16,99.05,99.08,5097.0,89.7037,89.7671,89.6675,89.6947,5097.0
2018-04-18 14:40:00,99.1,99.18,99.08,99.11,5598.0,89.7128,89.7852,89.6947,89.7218,5598.0
2018-04-18 14:45:00,99.1,99.19,99.06,99.19,5647.0,89.7128,89.7942,89.6766,89.7942,5647.0
2018-04-18 14:50:00,99.17,99.33,99.16,99.32,7150.0,89.7761,89.921,89.7671,89.9119,7150.0
2018-04-18 14:55:00,99.33,99.47,99.32,99.35,16521.0,89.921,90.0477,89.9119,89.9391,16521.0
2018-04-18 15:00:00,99.38,99.38,99.26,99.34,11375.0,89.9663,89.9663,89.8576,89.93,11375.0
2018-04-18 15:05:00,99.34,99.35,99.23,99.24,9095.0,89.93,89.9391,89.8305,89.8395,9095.0
2018-04-18 15:10:00,99.26,99.3,99.17,99.17,10050.0,89.8576,89.8938,89.7761,89.7761,10050.0
2018-04-18 15:15:00,99.18,99.21,99.09,99.11,12811.0,89.7852,89.8124,89.7037,89.7218,12811.0
2018-04-18 15:20:00,99.15,99.17,99.06,99.06,9130.0,89.758,89.7761,89.6766,89.6766,9130.0
2018-04-18 15:25:00,99.08,99.09,99.01,99.02,9483.0,89.6947,89.7037,89.6313,89.6404,9483.0
2018-04-18 15:30:00,99.02,99.1,99.01,99.09,29693.0,89.6404,89.7128,89.6313,89.7037,29693.0
2018-04-18 15:35:00,99.1,99.1,99.01,99.05,13555.0,89.7128,89.7128,89.6313,89.6675,13555.0
2018-04-18 15:40:00,99.05,99.09,99.02,99.02,19489.0,89.6675,89.7037,89.6404,89.6404,19489.0
2018-04-18 15:45:00,99.02,99.04,98.94,98.98,28571.0,89.6404,89.6585,89.5679,89.6041,28571.0
2018-04-18 15:50:00,98.95,99.01,98.88,98.9,23519.0,89.577,89.6313,89.5136,89.5317,23519.0
2018-04-18 15:55:00,98.9,98.92,98.78,98.82,53243.0,89.5317,89.5498,89.4231,89.4593,53243.0
2018-04-19 09:30:00,99.0,99.7,98.65,98.92,46946.0,89.6222,90.2559,89.3054,89.5498,46946.0
2018-04-19 09:35:00,98.86,99.36,98.75,99.12,12359.0,89.4955,89.9481,89.3959,89.7309,12359.0
2018-04-19 09:40:00,99.19,99.19,98.65,98.8,5910.0,89.7942,89.7942,89.3054,89.4412,5910.0
2018-04-19 09:45:00,98.67,98.98,98.44,98.7,32245.0,89.3235,89.6041,89.1153,89.3507,32245.0
2018-04-19 09:50:00,98.73,98.77,98.13,98.14,24196.0,89.3778,89.414,88.8347,88.8437,24196.0
2018-04-19 09:55:00,98.15,98.24,97.89,98.24,27010.0,88.8528,88.9342,88.6174,88.9342,27010.0
2018-04-19 10:00:00,98.23,98.23,97.5,97.57,18763.0,88.9252,88.9252,88.2643,88.3277,18763.0
2018-04-19 10:05:00,97.59,98.0,97.36,97.78,22239.0,88.3458,88.717,88.1376,88.5178,22239.0
2018-04-19 10:10:00,97.71,98.0,97.63,98.0,36612.0,88.4544,88.717,88.382,88.717,36612.0
2018-04-19 10:15:00,98.08,98.09,97.81,97.84,23249.0,88.7894,88.7984,88.545,88.5721,23249.0
2018-04-19 10:20:00,97.87,97.95,97.74,97.74,13465.0,88.5993,88.6717,88.4816,88.4816,13465.0
2018-04-19 10:25:00,97.77,97.91,97.64,97.7,8452.0,88.5088,88.6355,88.3911,88.4454,8452.0
2018-04-19 10:30:00,97.7,97.88,97.59,97.85,12630.0,88.4454,88.6083,88.3458,88.5812,12630.0
2018-04-19 10:35:00,97.91,97.91,97.65,97.69,11864.0,88.6355,88.6355,88.4001,88.4363,11864.0
2018-04-19 10:40:00,97.67,97.7,97.44,97.51,44238.0,88.4182,88.4454,88.21,88.2734,44238.0
2018-04-19 10:45:00,97.47,97.53,97.15,97.26,18473.0,88.2372,88.2915,87.9475,88.0471,18473.0
2018-04-19 10:50:00,97.22,97.31,97.14,97.22,12857.0,88.0109,88.0923,87.9384,88.0109,12857.0
2018-04-19 10:55:00,97.21,97.31,97.15,97.24,7333.0,88.0018,88.0923,87.9475,88.029,7333.0
2018-04-19 11:00:00,97.27,97.3,96.92,97.05,15835.0,88.0561,88.0833,87.7393,87.857,15835.0
2018-04-19 11:05:00,97.08,97.31,97.07,97.29,8653.0,87.8841,88.0923,87.8751,88.0742,8653.0
2018-04-19 11:10:00,97.29,97.51,97.29,97.46,7956.0,88.0742,88.2734,88.0742,88.2281,7956.0
2018-04-19 11:15:00,97.41,97.51,97.29,97.33,7000.0,88.1829,88.2734,88.0742,88.1104,7000.0
2018-04-19 11:20:00,97.39,97.53,97.36,97.53,6462.0,88.1648,88.2915,88.1376,88.2915,6462.0
2018-04-19 11:25:00,97.54,97.61,97.46,97.56,6679.0,88.3005,88.3639,88.2281,88.3186,6679.0
2018-04-19 11:30:00,97.58,97.61,97.56,97.61,8025.0,88.3368,88.3639,88.3186,88.3639,8025.0
2018-04-19 11:35:00,97.58,97.64,97.45,97.45,7639.0,88.3368,88.3911,88.2191,88.2191,7639.0
2018-04-19 11:40:00,97.49,97.75,97.46,97.7,12543.0,88.2553,88.4907,88.2281,88.4454,12543.0
2018-04-19 11:45:00,97.7,97.78,97.45,97.53,12230.0,88.4454,88.5178,88.2191,88.2915,12230.0
2018-04-19 11:50:00,97.55,97.57,97.29,97.31,7981.0,88.3096,88.3277,88.0742,88.0923,7981.0
2018-04-19 11:55:00,97.27,97.37,97.22,97.22,5125.0,88.0561,88.1466,88.0109,88.0109,5125.0
2018-04-19 12:00:00,97.16,97.28,97.1,97.26,6485.0,87.9565,88.0652,87.9022,88.0471,6485.0
2018-04-19 12:05:00,97.25,97.28,97.11,97.28,3500.0,88.038,88.0652,87.9113,88.0652,3500.0
2018-04-19 12:10:00,97.29,97.38,97.26,97.38,5512.0,88.0742,88.1557,88.0471,88.1557,5512.0
2018-04-19 12:15:00,97.42,97.46,97.27,97.27,8804.0,88.1919,88.2281,88.0561,88.0561,8804.0
2018-04-19 12:20:00,97.31,97.34,97.24,97.31,11645.0,88.0923,88.1195,88.029,88.0923,11645.0
2018-04-19 12:25:00,97.32,97.32,97.17,97.31,13434.0,88.1014,88.1014,87.9656,88.0923,13434.0
2018-04-19 12:30:00,97.33,97.47,97.33,97.46,5600.0,88.1104,88.2372,88.1104,88.2281,5600.0
2018-04-19 12:35:00,97.49,97.6,97.49,97.56,2204.0,88.2553,88.3549,88.2553,88.3186,2204.0
2018-04-19 12:40:00,97.59,97.59,97.49,97.57,3360.0,88.3458,88.3458,88.2553,88.3277,3360.0
2018-04-19 12:45:00,97.62,97.65,97.51,97.6,3893.0,88.373,88.4001,88.2734,88.3549,3893.0
2018-04-19 12:50:00,97.59,97.7,97.52,97.65,25200.0,88.3458,88.4454,88.2824,88.4001,25200.0
2018-04-19 12:55:00,97.64,97.69,97.58,97.68,6900.0,88.3911,88.4363,88.3368,88.4273,6900.0
2018-04-19 13:00:00,97.63,97.63,97.33,97.44,9700.0,88.382,88.382,88.1104,88.21,9700.0
2018-04-19 13:05:00,97.39,97.49,97.2,97.35,10946.0,88.1648,88.2553,87.9928,88.1285,10946.0
2018-04-19 13:10:00,97.42,97.51,97.39,97.51,3600.0,88.1919,88.2734,88.1648,88.2734,3600.0
2018-04-19 13:15:00,97.51,97.63,97.51,97.63,5999.0,88.2734,88.382,88.2734,88.382,5999.0
2018-04-19 13:20:00,97.62,97.68,97.52,97.63,11720.0,88.373,88.4273,88.2824,88.382,11720.0
2018-04-19 13:25:00,97.65,97.69,97.53,97.65,32096.0,88.4001,88.4363,88.2915,88.4001,32096.0
2018-04-19 13:30:00,97.66,97.84,97.66,97.77,5980.0,88.4092,88.5721,88.4092,88.5088,5980.0
2018-04-19 13:35:00,97.76,97.92,97.76,97.89,3000.0,88.4997,88.6445,88.4997,88.6174,3000.0
2018-04-19 13:40:00,97.91,98.07,97.82,98.07,6589.0,88.6355,88.7803,88.554,88.7803,6589.0
2018-04-19 13:45:00,98.09,98.16,98.06,98.11,6533.0,88.7984,88.8618,88.7713,88.8166,6533.0
2018-04-19 13:50:00,98.12,98.2,98.12,98.18,4796.0,88.8256,88.898,88.8256,88.8799,4796.0
2018-04-19 13:55:00,98.17,98.18,98.01,98.13,4810.0,88.8709,88.8799,88.726,88.8347,4810.0
2018-04-19 14:00:00,98.11,98.13,97.88,97.92,6088.0,88.8166,88.8347,88.6083,88.6445,6088.0
2018-04-19 14:05:00,97.9,98.07,97.88,98.02,5948.0,88.6264,88.7803,88.6083,88.7351,5948.0
2018-04-19 14:10:00,97.99,98.1,97.96,98.05,6995.0,88.7079,88.8075,88.6808,88.7622,6995.0
2018-04-19 14:15:00,98.04,98.1,98.04,98.06,4815.0,88.7532,88.8075,88.7532,88.7713,4815.0
2018-04-19 14:20:00,98.05,98.12,97.98,97.99,4867.0,88.7622,88.8256,88.6989,88.7079,4867.0
2018-04-19 14:25:00,98.01,98.32,98.01,98.29,8625.0,88.726,89.0067,88.726,88.9795,8625.0
2018-04-19 14:30:00,98.32,98.43,98.31,98.43,10165.0,89.0067,89.1062,88.9976,89.1062,10165.0
2018-04-19 14:35:00,98.44,98.56,98.38,98.48,15106.0,89.1153,89.2239,89.061,89.1515,15106.0
2018-04-19 14:40:00,98.45,98.54,98.4,98.48,19558.0,89.1243,89.2058,89.0791,89.1515,19558.0
2018-04-19 14:45:00,98.5,98.54,98.38,98.43,56138.0,89.1696,89.2058,89.061,89.1062,56138.0
2018-04-19 14:50:00,98.37,98.46,98.31,98.46,7326.0,89.0519,89.1334,88.9976,89.1334,7326.0
2018-04-19 14:55:00,98.46,98.52,98.4,98.42,4252.0,89.1334,89.1877,89.0791,89.0972,4252.0
2018-04-19 15:00:00,98.42,98.5,98.42,98.45,6064.0,89.0972,89.1696,89.0972,89.1243,6064.0
2018-04-19 15:05:00,98.49,98.67,98.46,98.67,9818.0,89.1606,89.3235,89.1334,89.3235,9818.0
2018-04-19 15:10:00,98.62,98.65,98.55,98.61,10651.0,89.2782,89.3054,89.2149,89.2692,10651.0
2018-04-19 15:15:00,98.58,98.6,98.46,98.6,11635.0,89.242,89.2601,89.1334,89.2601,11635.0
2018-04-19 15:20:00,98.61,98.65,98.57,98.59,11200.0,89.2692,89.3054,89.233,89.2511,11200.0
2018-04-19 15:25:00,98.6,98.6,98.44,98.5,12834.0,89.2601,89.2601,89.1153,89.1696,12834.0
2018-04-19 15:30:00,98.51,98.64,98.4,98.63,16908.0,89.1787,89.2963,89.0791,89.2873,16908.0
2018-04-19 15:35:00,98.65,98.95,98.65,98.7,56459.0,89.3054,89.577,89.3054,89.3507,56459.0
2018-04-19 15:40:00,98.69,98.71,98.51,98.54,14466.0,89.3416,89.3597,89.1787,89.2058,14466.0
2018-04-19 15:45:00,98.54,98.6,98.39,98.47,25221.0,89.2058,89.2601,89.07,89.1425,25221.0
2018-04-19 15:50:00,98.49,98.59,98.46,98.52,23309.0,89.1606,89.2511,89.1334,89.1877,23309.0
2018-04-19 15:55:00,98.55,98.59,98.37,98.57,46453.0,89.2149,89.2511,89.0519,89.233,46453.0
2018-04-20 09:30:00,98.23,98.32,97.23,97.25,70481.0,88.9252,89.0067,88.0199,88.038,70481.0
2018-04-20 09:35:00,97.31,97.83,97.27,97.83,11050.0,88.0923,88.5631,88.0561,88.5631,11050.0
2018-04-20 09:40:00,97.74,97.74,97.1,97.43,33075.0,88.4816,88.4816,87.9022,88.201,33075.0
2018-04-20 09:45:00,97.34,97.86,97.34,97.86,6020.0,88.1195,88.5902,88.1195,88.5902,6020.0
2018-04-20 09:50:00,97.87,98.28,97.87,98.2,4724.0,88.5993,88.9704,88.5993,88.898,4724.0
2018-04-20 09:55:00,98.2,98.2,97.7,97.93,12869.0,88.898,88.898,88.4454,88.6536,12869.0
2018-04-20 10:00:00,97.9,98.26,97.9,98.11,5221.0,88.6264,88.9523,88.6264,88.8166,5221.0
2018-04-20 10:05:00,98.07,98.1,97.62,97.68,8275.0,88.7803,88.8075,88.373,88.4273,8275.0
2018-04-20 10:10:00,97.7,97.91,97.63,97.91,12248.0,88.4454,88.6355,88.382,88.6355,12248.0
2018-04-20 10:15:00,97.83,98.08,97.83,98.01,4399.0,88.5631,88.7894,88.5631,88.726,4399.0
2018-04-20 10:20:00,98.02,98.17,97.97,98.02,4990.0,88.7351,88.8709,88.6898,88.7351,4990.0
2018-04-20 10:25:00,98.03,98.09,97.83,98.08,4222.0,88.7441,88.7984,88.5631,88.7894,4222.0
2018-04-20 10:30:00,98.04,98.22,97.99,98.21,5146.0,88.7532,88.9161,88.7079,88.9071,5146.0
2018-04-20 10:35:00,98.17,98.28,98.1,98.22,6839.0,88.8709,88.9704,88.8075,88.9161,6839.0
2018-04-20 10:40:00,98.21,98.28,98.0,98.0,12245.0,88.9071,88.9704,88.717,88.717,12245.0
2018-04-20 10:45:00,98.06,98.08,97.66,97.66,3100.0,88.7713,88.7894,88.4092,88.4092,3100.0
2018-04-20 10:50:00,97.72,97.74,97.5,97.69,5423.0,88.4635,88.4816,88.2643,88.4363,5423.0
2018-04-20 10:55:00,97.67,97.99,97.66,97.89,4834.0,88.4182,88.7079,88.4092,88.6174,4834.0
2018-04-20 11:00:00,97.79,97.83,97.66,97.75,6850.0,88.5269,88.5631,88.4092,88.4907,6850.0
2018-04-20 11:05:00,97.75,97.86,97.6,97.62,7906.0,88.4907,88.5902,88.3549,88.373,7906.0
2018-04-20 11:10:00,97.56,97.56,97.3,97.48,7002.0,88.3186,88.3186,88.0833,88.2462,7002.0
2018-04-20 11:15:00,97.45,97.62,97.41,97.5,7804.0,88.2191,88.373,88.1829,88.2643,7804.0
2018-04-20 11:20:00,97.53,97.53,97.32,97.4,3761.0,88.2915,88.2915,88.1014,88.1738,3761.0
2018-04-20 11:25:00,97.45,97.49,97.33,97.4,3151.0,88.2191,88.2553,88.1104,88.1738,3151.0
2018-04-20 11:30:00,97.34,97.65,97.34,97.62,11518.0,88.1195,88.4001,88.1195,88.373,11518.0
2018-04-20 11:35:00,97.62,97.83,97.61,97.83,3050.0,88.373,88.5631,88.3639,88.5631,3050.0
2018-04-20 11:40:00,97.8,97.98,97.77,97.93,3088.0,88.5359,88.6989,88.5088,88.6536,3088.0
2018-04-20 11:45:00,97.96,97.96,97.8,97.82,9703.0,88.6808,88.6808,88.5359,88.554,9703.0
2018-04-20 11:50:00,97.84,97.95,97.78,97.88,5048.0,88.5721,88.6717,88.5178,88.6083,5048.0
2018-04-20 11:55:00,97.89,98.01,97.85,98.0,4492.0,88.6174,88.726,88.5812,88.717,4492.0
2018-04-20 12:00:00,98.01,98.03,97.66,97.71,15982.0,88.726,88.7441,88.4092,88.4544,15982.0
2018-04-20 12:05:00,97.71,97.95,97.71,97.94,3961.0,88.4544,88.6717,88.4544,88.6627,3961.0
2018-04-20 12:10:00,97.99,98.07,97.9,97.95,4000.0,88.7079,88.7803,88.6264,88.6717,4000.0
2018-04-20 12:15:00,97.91,97.95,97.77,97.77,7639.0,88.6355,88.6717,88.5088,88.5088,7639.0
2018-04-20 12:20:00,97.7,97.8,97.69,97.75,2200.0,88.4454,88.5359,88.4363,88.4907,2200.0
2018-04-20 12:25:00,97.78,97.9,97.78,97.86,4625.0,88.5178,88.6264,88.5178,88.5902,4625.0
2018-04-20 12:30:00,97.86,97.88,97.72,97.74,8170.0,88.5902,88.6083,88.4635,88.4816,8170.0
2018-04-20 12:35:00,97.73,97.83,97.71,97.76,7933.0,88.4725,88.5631,88.4544,88.4997,7933.0
2018-04-20 12:40:00,97.75,97.8,97.73,97.8,3100.0,88.4907,88.5359,88.4725,88.5359,3100.0
2018-04-20 12:45:00,97.82,97.85,97.72,97.74,2100.0,88.554,88.5812,88.4635,88.4816,2100.0
2018-04-20 12:50:00,97.75,97.84,97.75,97.81,1600.0,88.4907,88.5721,88.4907,88.545,1600.0
2018-04-20 12:55:00,97.82,97.89,97.69,97.78,4015.0,88.554,88.6174,88.4363,88.5178,4015.0
2018-04-20 13:00:00,97.77,97.88,97.76,97.81,2455.0,88.5088,88.6083,88.4997,88.545,2455.0
2018-04-20 13:05:00,97.75,97.83,97.68,97.82,3047.0,88.4907,88.5631,88.4273,88.554,3047.0
2018-04-20 13:10:00,97.81,98.01,97.81,98.01,3078.0,88.545,88.726,88.545,88.726,3078.0
2018-04-20 13:15:00,97.97,98.12,97.94,97.96,4006.0,88.6898,88.8256,88.6627,88.6808,4006.0
2018-04-20 13:20:00,97.99,98.0,97.85,97.89,3540.0,88.7079,88.717,88.5812,88.6174,3540.0
2018-04-20 13:25:00,97.89,98.01,97.84,97.95,6368.0,88.6174,88.726,88.5721,88.6717,6368.0
2018-04-20 13:30:00,97.91,97.96,97.85,97.86,2400.0,88.6355,88.6808,88.5812,88.5902,2400.0
2018-04-20 13:35:00,97.91,98.01,97.85,97.99,4300.0,88.6355,88.726,88.5812,88.7079,4300.0
2018-04-20 13:40:00,98.03,98.09,98.0,98.09,2800.0,88.7441,88.7984,88.717,88.7984,2800.0
2018-04-20 13:45:00,98.05,98.13,98.0,98.01,5220.0,88.7622,88.8347,88.717,88.726,5220.0
2018-04-20 13:50:00,98.01,98.1,98.01,98.1,1757.0,88.726,88.8075,88.726,88.8075,1757.0
2018-04-20 13:55:00,98.13,98.15,98.07,98.09,4150.0,88.8347,88.8528,88.7803,88.7984,4150.0
2018-04-20 14:00:00,98.04,98.16,98.03,98.06,3300.0,88.7532,88.8618,88.7441,88.7713,3300.0
2018-04-20 14:05:00,98.05,98.12,98.05,98.07,7251.0,88.7622,88.8256,88.7622,88.7803,7251.0
2018-04-20 14:10:00,98.07,98.07,97.92,97.93,13976.0,88.7803,88.7803,88.6445,88.6536,13976.0
2018-04-20 14:15:00,97.92,97.96,97.91,97.92,10100.0,88.6445,88.6808,88.6355,88.6445,10100.0
2018-04-20 14:20:00,97.93,97.95,97.91,97.95,5091.0,88.6536,88.6717,88.6355,88.6717,5091.0
2018-04-20 14:25:00,97.92,97.92,97.7,97.81,6044.0,88.6445,88.6445,88.4454,88.545,6044.0
2018-04-20 14:30:00,97.84,97.87,97.69,97.69,46384.0,88.5721,88.5993,88.4363,88.4363,46384.0
2018-04-20 14:35:00,97.72,97.88,97.67,97.84,11700.0,88.4635,88.6083,88.4182,88.5721,11700.0
2018-04-20 14:40:00,97.87,97.94,97.8,97.83,3600.0,88.5993,88.6627,88.5359,88.5631,3600.0
2018-04-20 14:45:00,97.79,97.83,97.73,97.79,5812.0,88.5269,88.5631,88.4725,88.5269,5812.0
2018-04-20 14:50:00,97.79,97.79,97.65,97.71,3060.0,88.5269,88.5269,88.4001,88.4544,3060.0
2018-04-20 14:55:00,97.74,97.86,97.72,97.84,3864.0,88.4816,88.5902,88.4635,88.5721,3864.0
2018-04-20 15:00:00,97.87,97.87,97.72,97.77,9079.0,88.5993,88.5993,88.4635,88.5088,9079.0
2018-04-20 15:05:00,97.74,97.74,97.43,97.46,7770.0,88.4816,88.4816,88.201,88.2281,7770.0
2018-04-20 15:10:00,97.44,97.63,97.42,97.58,5598.0,88.21,88.382,88.1919,88.3368,5598.0
2018-04-20 15:15:00,97.56,97.56,97.46,97.47,6950.0,88.3186,88.3186,88.2281,88.2372,6950.0
2018-04-20 15:20:00,97.45,97.65,97.45,97.65,10050.0,88.2191,88.4001,88.2191,88.4001,10050.0
2018-04-20 15:25:00,97.67,97.67,97.5,97.53,11716.0,88.4182,88.4182,88.2643,88.2915,11716.0
2018-04-20 15:30:00,97.53,97.58,97.47,97.51,12825.0,88.2915,88.3368,88.2372,88.2734,12825.0
2018-04-20 15:35:00,97.51,97.67,97.45,97.63,15255.0,88.2734,88.4182,88.2191,88.382,15255.0
2018-04-20 15:40:00,97.65,97.75,97.6,97.68,11856.0,88.4001,88.4907,88.3549,88.4273,11856.0
2018-04-20 15:45:00,97.6,97.66,97.47,97.65,21266.0,88.3549,88.4092,88.2372,88.4001,21266.0
2018-04-20 15:50:00,97.64,97.64,97.45,97.56,27174.0,88.3911,88.3911,88.2191,88.3186,27174.0
2018-04-20 15:55:00,97.56,97.79,97.56,97.77,34603.0,88.3186,88.5269,88.3186,88.5088,34603.0
2018-04-23 09:30:00,97.67,97.71,97.26,97.36,25720.0,88.4182,88.4544,88.0471,88.1376,25720.0
2018-04-23 09:35:00,97.44,97.52,97.17,97.23,3964.0,88.21,88.2824,87.9656,88.0199,3964.0
2018-04-23 09:40:00,97.25,97.5,97.25,97.36,5964.0,88.038,88.2643,88.038,88.1376,5964.0
2018-04-23 09:45:00,97.26,97.33,97.06,97.15,6317.0,88.0471,88.1104,87.866,87.9475,6317.0
2018-04-23 09:50:00,97.11,97.29,97.1,97.14,4234.0,87.9113,88.0742,87.9022,87.9384,4234.0
2018-04-23 09:55:00,97.21,97.45,97.2,97.45,1902.0,88.0018,88.2191,87.9928,88.2191,1902.0
2018-04-23 10:00:00,97.43,97.6,97.39,97.6,2506.0,88.201,88.3549,88.1648,88.3549,2506.0
2018-04-23 10:05:00,97.66,97.75,97.57,97.71,5808.0,88.4092,88.4907,88.3277,88.4544,5808.0
2018-04-23 10:10:00,97.7,97.73,97.52,97.53,3408.0,88.4454,88.4725,88.2824,88.2915,3408.0
2018-04-23 10:15:00,97.56,97.71,97.43,97.43,17592.0,88.3186,88.4544,88.201,88.201,17592.0
2018-04-23 10:20:00,97.46,97.54,97.43,97.52,4074.0,88.2281,88.3005,88.201,88.2824,4074.0
2018-04-23 10:25:00,97.55,97.6,97.43,97.51,5504.0,88.3096,88.3549,88.201,88.2734,5504.0
2018-04-23 10:30:00,97.47,97.61,97.46,97.61,2400.0,88.2372,88.3639,88.2281,88.3639,2400.0
2018-04-23 10:35:00,97.6,97.6,97.47,97.51,5957.0,88.3549,88.3549,88.2372,88.2734,5957.0
2018-04-23 10:40:00,97.46,97.54,97.45,97.54,4604.0,88.2281,88.3005,88.2191,88.3005,4604.0
2018-04-23 10:45:00,97.65,97.73,97.61,97.64,3616.0,88.4001,88.4725,88.3639,88.3911,3616.0
2018-04-23 10:50:00,97.57,97.83,97.55,97.69,6537.0,88.3277,88.5631,88.3096,88.4363,6537.0
2018-04-23 10:55:00,97.62,97.76,97.61,97.72,2558.0,88.373,88.4997,88.3639,88.4635,2558.0
2018-04-23 11:00:00,97.73,98.0,97.73,97.98,2741.0,88.4725,88.717,88.4725,88.6989,2741.0
2018-04-23 11:05:00,98.0,98.17,98.0,98.17,6797.0,88.717,88.8709,88.717,88.8709,6797.0
2018-04-23 11:10:00,98.16,98.26,98.1,98.13,4509.0,88.8618,88.9523,88.8075,88.8347,4509.0
2018-04-23 11:15:00,98.1,98.48,98.1,98.48,7534.0,88.8075,89.1515,88.8075,89.1515,7534.0
2018-04-23 11:20:00,98.49,98.5,98.15,98.15,3875.0,89.1606,89.1696,88.8528,88.8528,3875.0
2018-04-23 11:25:00,98.14,98.18,98.03,98.14,6058.0,88.8437,88.8799,88.7441,88.8437,6058.0
2018-04-23 11:30:00,98.05,98.27,98.01,98.26,7104.0,88.7622,88.9614,88.726,88.9523,7104.0
2018-04-23 11:35:00,98.27,98.35,98.27,98.28,1500.0,88.9614,89.0338,88.9614,88.9704,1500.0
2018-04-23 11:40:00,98.26,98.37,98.15,98.23,5625.0,88.9523,89.0519,88.8528,88.9252,5625.0
2018-04-23 11:45:00,98.19,98.22,97.99,98.06,16272.0,88.889,88.9161,88.7079,88.7713,16272.0
2018-04-23 11:50:00,98.07,98.14,97.97,97.98,4540.0,88.7803,88.8437,88.6898,88.6989,4540.0
2018-04-23 11:55:00,98.0,98.02,97.93,97.96,6810.0,88.717,88.7351,88.6536,88.6808,6810.0
2018-04-23 12:00:00,97.96,98.1,97.96,98.02,4296.0,88.6808,88.8075,88.6808,88.7351,4296.0
2018-04-23 12:05:00,98.0,98.07,97.99,98.02,16900.0,88.717,88.7803,88.7079,88.7351,16900.0
2018-04-23 12:10:00,98.01,98.11,97.93,97.95,10183.0,88.726,88.8166,88.6536,88.6717,10183.0
2018-04-23 12:15:00,97.96,97.96,97.85,97.88,3700.0,88.6808,88.6808,88.5812,88.6083,3700.0
2018-04-23 12:20:00,97.8,97.89,97.8,97.83,1173.0,88.5359,88.6174,88.5359,88.5631,1173.0
2018-04-23 12:25:00,97.82,97.82,97.7,97.77,3538.0,88.554,88.554,88.4454,88.5088,3538.0
2018-04-23 12:30:00,97.77,97.87,97.76,97.87,2872.0,88.5088,88.5993,88.4997,88.5993,2872.0
2018-04-23 12:35:00,97.86,97.92,97.71,97.9,3817.0,88.5902,88.6445,88.4544,88.6264,3817.0
2018-04-23 12:40:00,97.91,97.92,97.72,97.75,3744.0,88.6355,88.6445,88.4635,88.4907,3744.0
2018-04-23 12:45:00,97.72,97.77,97.57,97.59,3716.0,88.4635,88.5088,88.3277,88.3458,3716.0
2018-04-23 12:50:00,97.59,97.69,97.51,97.69,3755.0,88.3458,88.4363,88.2734,88.4363,3755.0
2018-04-23 12:55:00,97.7,97.77,97.67,97.72,2001.0,88.4454,88.5088,88.4182,88.4635,2001.0
2018-04-23 13:00:00,97.81,97.88,97.64,97.71,4814.0,88.545,88.6083,88.3911,88.4544,4814.0
2018-04-23 13:05:00,97.73,97.74,97.69,97.69,878.0,88.4725,88.4816,88.4363,88.4363,878.0
2018-04-23 13:10:00,97.68,97.77,97.63,97.75,2850.0,88.4273,88.5088,88.382,88.4907,2850.0
2018-04-23 13:15:00,97.78,97.8,97.72,97.74,3850.0,88.5178,88.5359,88.4635,88.4816,3850.0
2018-04-23 13:20:00,97.75,97.76,97.66,97.66,6095.0,88.4907,88.4997,88.4092,88.4092,6095.0
2018-04-23 13:25:00,97.69,97.71,97.62,97.62,1953.0,88.4363,88.4544,88.373,88.373,1953.0
2018-04-23 13:30:00,97.61,97.65,97.49,97.49,3400.0,88.3639,88.4001,88.2553,88.2553,3400.0
2018-04-23 13:35:00,97.56,97.68,97.53,97.63,2434.0,88.3186,88.4273,88.2915,88.382,2434.0
2018-04-23 13:40:00,97.61,97.74,97.61,97.68,3603.0,88.3639,88.4816,88.3639,88.4273,3603.0
2018-04-23 13:45:00,97.69,97.73,97.63,97.63,6265.0,88.4363,88.4725,88.382,88.382,6265.0
2018-04-23 13:50:00,97.61,97.71,97.6,97.66,1523.0,88.3639,88.4544,88.3549,88.4092,1523.0
2018-04-23 13:55:00,97.64,97.66,97.61,97.65,2548.0,88.3911,88.4092,88.3639,88.4001,2548.0
2018-04-23 14:00:00,97.67,97.75,97.66,97.66,2916.0,88.4182,88.4907,88.4092,88.4092,2916.0
2018-04-23 14:05:00,97.61,97.61,97.36,97.4,6566.0,88.3639,88.3639,88.1376,88.1738,6566.0
2018-04-23 14:10:00,97.33,97.39,97.26,97.31,5993.0,88.1104,88.1648,88.0471,88.0923,5993.0
2018-04-23 14:15:00,97.27,97.3,97.2,97.24,6987.0,88.0561,88.0833,87.9928,88.029,6987.0
2018-04-23 14:20:00,97.24,97.25,97.03,97.1,8730.0,88.029,88.038,87.8389,87.9022,8730.0
2018-04-23 14:25:00,97.1,97.25,97.07,97.24,4952.0,87.9022,88.038,87.8751,88.029,4952.0
2018-04-23 14:30:00,97.2,97.24,97.12,97.15,3768.0,87.9928,88.029,87.9203,87.9475,3768.0
2018-04-23 14:35:00,97.16,97.29,97.11,97.29,4214.0,87.9565,88.0742,87.9113,88.0742,4214.0
2018-04-23 14:40:00,97.29,97.5,97.26,97.49,7719.0,88.0742,88.2643,88.0471,88.2553,7719.0
2018-04-23 14:45:00,97.43,97.43,97.29,97.34,3509.0,88.201,88.201,88.0742,88.1195,3509.0
2018-04-23 14:50:00,97.33,97.33,97.12,97.12,5030.0,88.1104,88.1104,87.9203,87.9203,5030.0
2018-04-23 14:55:00,97.15,97.27,97.13,97.2,3602.0,87.9475,88.0561,87.9294,87.9928,3602.0
2018-04-23 15:00:00,97.2,97.42,97.2,97.4,6985.0,87.9928,88.1919,87.9928,88.1738,6985.0
2018-04-23 15:05:00,97.42,97.49,97.36,97.36,7071.0,88.1919,88.2553,88.1376,88.1376,7071.0
2018-04-23 15:10:00,97.34,97.43,97.3,97.42,7250.0,88.1195,88.201,88.0833,88.1919,7250.0
2018-04-23 15:15:00,97.41,97.42,97.36,97.36,4300.0,88.1829,88.1919,88.1376,88.1376,4300.0
2018-04-23 15:20:00,97.37,97.5,97.36,97.4,8144.0,88.1466,88.2643,88.1376,88.1738,8144.0
2018-04-23 15:25:00,97.41,97.43,97.38,97.4,4926.0,88.1829,88.201,88.1557,88.1738,4926.0
2018-04-23 15:30:00,97.41,97.57,97.41,97.48,10860.0,88.1829,88.3277,88.1829,88.2462,10860.0
2018-04-23 15:35:00,97.46,97.5,97.36,97.39,9733.0,88.2281,88.2643,88.1376,88.1648,9733.0
2018-04-23 15:40:00,97.37,97.43,97.35,97.43,10172.0,88.1466,88.201,88.1285,88.201,10172.0
2018-04-23 15:45:00,97.42,97.48,97.36,97.42,22149.0,88.1919,88.2462,88.1376,88.1919,22149.0
2018-04-23 15:50:00,97.41,97.5,97.29,97.31,46748.0,88.1829,88.2643,88.0742,88.0923,46748.0
2018-04-23 15:55:00,97.31,97.41,97.31,97.34,40340.0,88.0923,88.1829,88.0923,88.1195,40340.0
2018-04-24 09:30:00,97.85,98.3,97.6,97.76,26787.0,88.5812,88.9886,88.3549,88.4997,26787.0
2018-04-24 09:35:00,97.73,98.29,97.72,97.99,16999.0,88.4725,88.9795,88.4635,88.7079,16999.0
2018-04-24 09:40:00,97.98,97.99,97.66,97.89,5170.0,88.6989,88.7079,88.4092,88.6174,5170.0
2018-04-24 09:45:00,97.94,98.15,97.93,98.04,4100.0,88.6627,88.8528,88.6536,88.7532,4100.0
2018-04-24 09:50:00,97.97,98.09,97.72,97.72,9573.0,88.6898,88.7984,88.4635,88.4635,9573.0
2018-04-24 09:55:00,97.77,98.11,97.77,98.1,4535.0,88.5088,88.8166,88.5088,88.8075,4535.0
2018-04-24 10:00:00,98.12,98.15,97.84,97.9,7001.0,88.8256,88.8528,88.5721,88.6264,7001.0
2018-04-24 10:05:00,97.96,98.5,97.96,98.33,12404.0,88.6808,89.1696,88.6808,89.0157,12404.0
2018-04-24 10:10:00,98.35,98.44,98.28,98.31,6909.0,89.0338,89.1153,88.9704,88.9976,6909.0
2018-04-24 10:15:00,98.34,98.34,97.79,97.85,15069.0,89.0248,89.0248,88.5269,88.5812,15069.0
2018-04-24 10:20:00,97.86,97.86,97.59,97.59,7848.0,88.5902,88.5902,88.3458,88.3458,7848.0
2018-04-24 10:25:00,97.55,97.87,97.54,97.73,8608.0,88.3096,88.5993,88.3005,88.4725,8608.0
2018-04-24 10:30:00,97.77,97.88,97.61,97.71,5830.0,88.5088,88.6083,88.3639,88.4544,5830.0
2018-04-24 10:35:00,97.67,97.68,97.52,97.53,7110.0,88.4182,88.4273,88.2824,88.2915,7110.0
2018-04-24 10:40:00,97.56,97.56,97.32,97.35,10155.0,88.3186,88.3186,88.1014,88.1285,10155.0
2018-04-24 10:45:00,97.39,97.4,97.09,97.1,12669.0,88.1648,88.1738,87.8932,87.9022,12669.0
2018-04-24 10:50:00,97.15,97.21,97.13,97.19,5461.0,87.9475,88.0018,87.9294,87.9837,5461.0
2018-04-24 10:55:00,97.1,97.17,96.81,96.92,10405.0,87.9022,87.9656,87.6397,87.7393,10405.0
2018-04-24 11:00:00,96.87,96.93,96.62,96.74,7903.0,87.694,87.7483,87.4677,87.5763,7903.0
2018-04-24 11:05:00,96.7,96.7,96.33,96.33,15798.0,87.5401,87.5401,87.2052,87.2052,15798.0
2018-04-24 11:10:00,96.32,96.51,96.18,96.46,29226.0,87.1961,87.3681,87.0694,87.3228,29226.0
2018-04-24 11:15:00,96.49,96.67,96.46,96.59,15070.0,87.35,87.513,87.3228,87.4405,15070.0
2018-04-24 11:20:00,96.63,96.99,96.63,96.8,6605.0,87.4767,87.8026,87.4767,87.6306,6605.0
2018-04-24 11:25:00,96.77,96.9,96.64,96.9,11001.0,87.6035,87.7212,87.4858,87.7212,11001.0
2018-04-24 11:30:00,96.89,96.89,96.7,96.81,4332.0,87.7121,87.7121,87.5401,87.6397,4332.0
2018-04-24 11:35:00,96.86,96.86,96.65,96.68,4431.0,87.685,87.685,87.4948,87.522,4431.0
2018-04-24 11:40:00,96.71,96.83,96.7,96.8,9782.0,87.5492,87.6578,87.5401,87.6306,9782.0
2018-04-24 11:45:00,96.86,96.88,96.69,96.73,3200.0,87.685,87.7031,87.5311,87.5673,3200.0
2018-04-24 11:50:00,96.75,96.75,96.45,96.51,10458.0,87.5854,87.5854,87.3138,87.3681,10458.0
2018-04-24 11:55:00,96.6,96.6,96.3,96.31,2146.0,87.4496,87.4496,87.178,87.1871,2146.0
2018-04-24 12:00:00,96.3,96.4,96.23,96.3,5532.0,87.178,87.2685,87.1146,87.178,5532.0
2018-04-24 12:05:00,96.3,96.34,96.18,96.2,3532.0,87.178,87.2142,87.0694,87.0875,3532.0
2018-04-24 12:10:00,96.18,96.35,96.13,96.32,7050.0,87.0694,87.2233,87.0241,87.1961,7050.0
2018-04-24 12:15:00,96.25,96.25,95.86,95.9,9018.0,87.1327,87.1327,86.7797,86.8159,9018.0
2018-04-24 12:20:00,95.87,96.0,95.87,96.0,5300.0,86.7887,86.9064,86.7887,86.9064,5300.0
2018-04-24 12:25:00,96.01,96.01,95.86,95.98,6545.0,86.9155,86.9155,86.7797,86.8883,6545.0
2018-04-24 12:30:00,95.95,95.95,95.65,95.65,14393.0,86.8612,86.8612,86.5896,86.5896,14393.0
2018-04-24 12:35:00,95.59,95.71,95.51,95.65,3861.0,86.5353,86.6439,86.4628,86.5896,3861.0
2018-04-24 12:40:00,95.65,95.68,95.53,95.58,5306.0,86.5896,86.6167,86.4809,86.5262,5306.0
2018-04-24 12:45:00,95.63,95.69,95.55,95.6,5209.0,86.5715,86.6258,86.499,86.5443,5209.0
2018-04-24 12:50:00,95.68,95.68,95.44,95.5,18259.0,86.6167,86.6167,86.3995,86.4538,18259.0
2018-04-24 12:55:00,95.49,95.49,95.17,95.17,10203.0,86.4447,86.4447,86.155,86.155,10203.0
2018-04-24 13:00:00,95.13,95.37,95.13,95.27,7197.0,86.1188,86.3361,86.1188,86.2456,7197.0
2018-04-24 13:05:00,95.27,95.33,95.16,95.22,3610.0,86.2456,86.2999,86.146,86.2003,3610.0
2018-04-24 13:10:00,95.29,95.3,95.1,95.22,5322.0,86.2637,86.2727,86.0917,86.2003,5322.0
2018-04-24 13:15:00,95.24,95.28,95.06,95.06,25800.0,86.2184,86.2546,86.0555,86.0555,25800.0
2018-04-24 13:20:00,95.05,95.21,95.05,95.07,7450.0,86.0464,86.1913,86.0464,86.0645,7450.0
2018-04-24 13:25:00,95.09,95.16,95.04,95.16,13169.0,86.0826,86.146,86.0374,86.146,13169.0
2018-04-24 13:30:00,95.16,95.16,95.04,95.08,8300.0,86.146,86.146,86.0374,86.0736,8300.0
2018-04-24 13:35:00,95.08,95.12,94.9,95.02,102332.0,86.0736,86.1098,85.9106,86.0193,102332.0
2018-04-24 13:40:00,95.01,95.02,94.75,94.86,38926.0,86.0102,86.0193,85.7748,85.8744,38926.0
2018-04-24 13:45:00,94.81,94.87,94.67,94.74,11429.0,85.8291,85.8835,85.7024,85.7658,11429.0
2018-04-24 13:50:00,94.74,94.74,94.5,94.56,11209.0,85.7658,85.7658,85.5485,85.6028,11209.0
2018-04-24 13:55:00,94.51,94.51,94.31,94.39,7891.0,85.5576,85.5576,85.3765,85.4489,7891.0
2018-04-24 14:00:00,94.45,94.45,94.23,94.23,13027.0,85.5032,85.5032,85.3041,85.3041,13027.0
2018-04-24 14:05:00,94.2,94.38,94.11,94.36,6079.0,85.2769,85.4399,85.1955,85.4218,6079.0
2018-04-24 14:10:00,94.39,94.82,94.39,94.58,6787.0,85.4489,85.8382,85.4489,85.6209,6787.0
2018-04-24 14:15:00,94.55,94.72,94.55,94.66,11762.0,85.5938,85.7477,85.5938,85.6934,11762.0
2018-04-24 14:20:00,94.64,95.01,94.63,94.97,9725.0,85.6752,86.0102,85.6662,85.974,9725.0
2018-04-24 14:25:00,94.95,94.99,94.83,94.9,11669.0,85.9559,85.9921,85.8472,85.9106,11669.0
2018-04-24 14:30:00,94.89,94.95,94.79,94.8,26498.0,85.9016,85.9559,85.811,85.8201,26498.0
2018-04-24 14:35:00,94.81,94.81,94.49,94.49,13910.0,85.8291,85.8291,85.5395,85.5395,13910.0
2018-04-24 14:40:00,94.44,94.71,94.44,94.68,14593.0,85.4942,85.7386,85.4942,85.7115,14593.0
2018-04-24 14:45:00,94.7,94.74,94.6,94.74,11025.0,85.7296,85.7658,85.639,85.7658,11025.0
2018-04-24 14:50:00,94.78,94.94,94.7,94.87,13360.0,85.802,85.9468,85.7296,85.8835,13360.0
2018-04-24 14:55:00,94.89,94.93,94.81,94.93,7249.0,85.9016,85.9378,85.8291,85.9378,7249.0
2018-04-24 15:00:00,94.95,95.16,94.92,95.16,5429.0,85.9559,86.146,85.9287,86.146,5429.0
2018-04-24 15:05:00,95.24,95.35,95.23,95.25,10147.0,86.2184,86.318,86.2094,86.2275,10147.0
2018-04-24 15:10:00,95.27,95.65,95.2,95.64,15926.0,86.2456,86.5896,86.1822,86.5805,15926.0
2018-04-24 15:15:00,95.64,95.69,95.51,95.52,13181.0,86.5805,86.6258,86.4628,86.4719,13181.0
2018-04-24 15:20:00,95.52,95.88,95.52,95.82,11750.0,86.4719,86.7978,86.4719,86.7435,11750.0
2018-04-24 15:25:00,95.8,95.9,95.75,95.82,22301.0,86.7254,86.8159,86.6801,86.7435,22301.0
2018-04-24 15:30:00,95.78,95.81,95.61,95.65,24381.0,86.7073,86.7344,86.5534,86.5896,24381.0
2018-04-24 15:35:00,95.65,95.65,95.43,95.45,17597.0,86.5896,86.5896,86.3904,86.4085,17597.0
2018-04-24 15:40:00,95.45,95.54,95.19,95.26,16964.0,86.4085,86.49,86.1731,86.2365,16964.0
2018-04-24 15:45:00,95.26,95.53,95.19,95.46,38754.0,86.2365,86.4809,86.1731,86.4176,38754.0
2018-04-24 15:50:00,95.45,95.57,95.38,95.57,32788.0,86.4085,86.5172,86.3451,86.5172,32788.0
2018-04-24 15:55:00,95.6,95.81,95.57,95.77,64864.0,86.5443,86.7344,86.5172,86.6982,64864.0
2018-04-25 09:30:00,95.8,95.91,94.78,95.27,41411.0,86.7254,86.8249,85.802,86.2456,41411.0
2018-04-25 09:35:00,95.26,95.35,94.93,95.3,13603.0,86.2365,86.318,85.9378,86.2727,13603.0
2018-04-25 09:40:00,95.28,95.35,94.86,95.03,8225.0,86.2546,86.318,85.8744,86.0283,8225.0
2018-04-25 09:45:00,94.85,95.24,94.83,94.93,14023.0,85.8654,86.2184,85.8472,85.9378,14023.0
2018-04-25 09:50:00,94.92,94.93,94.56,94.78,11025.0,85.9287,85.9378,85.6028,85.802,11025.0
2018-04-25 09:55:00,94.95,94.98,94.48,94.52,15404.0,85.9559,85.983,85.5304,85.5666,15404.0
2018-04-25 10:00:00,94.49,94.82,94.49,94.74,14823.0,85.5395,85.8382,85.5395,85.7658,14823.0
2018-04-25 10:05:00,94.79,94.86,94.64,94.77,8992.0,85.811,85.8744,85.6752,85.7929,8992.0
2018-04-25 10:10:00,94.73,94.98,94.73,94.93,6318.0,85.7567,85.983,85.7567,85.9378,6318.0
2018-04-25 10:15:00,94.89,95.18,94.86,95.12,6503.0,85.9016,86.1641,85.8744,86.1098,6503.0
2018-04-25 10:20:00,95.03,95.33,94.94,95.23,17300.0,86.0283,86.2999,85.9468,86.2094,17300.0
2018-04-25 10:25:00,95.31,95.46,95.25,95.29,4380.0,86.2818,86.4176,86.2275,86.2637,4380.0
2018-04-25 10:30:00,95.26,95.26,95.0,95.22,4940.0,86.2365,86.2365,86.0011,86.2003,4940.0
2018-04-25 10:35:00,95.2,95.45,95.18,95.34,4724.0,86.1822,86.4085,86.1641,86.3089,4724.0
2018-04-25 10:40:00,95.29,95.53,95.23,95.53,25155.0,86.2637,86.4809,86.2094,86.4809,25155.0
2018-04-25 10:45:00,95.54,95.82,95.46,95.82,8564.0,86.49,86.7435,86.4176,86.7435,8564.0
2018-04-25 10:50:00,95.8,95.8,95.53,95.66,6375.0,86.7254,86.7254,86.4809,86.5986,6375.0
2018-04-25 10:55:00,95.69,95.7,95.49,95.7,4270.0,86.6258,86.6348,86.4447,86.6348,4270.0
2018-04-25 11:00:00,95.64,95.8,95.63,95.74,7598.0,86.5805,86.7254,86.5715,86.671,7598.0
2018-04-25 11:05:00,95.73,95.84,95.73,95.79,4240.0,86.662,86.7616,86.662,86.7163,4240.0
2018-04-25 11:10:00,95.76,96.01,95.71,95.84,20885.0,86.6892,86.9155,86.6439,86.7616,20885.0
2018-04-25 11:15:00,95.79,95.8,95.65,95.67,2850.0,86.7163,86.7254,86.5896,86.6077,2850.0
2018-04-25 11:20:00,95.68,95.93,95.65,95.9,9815.0,86.6167,86.8431,86.5896,86.8159,9815.0
2018-04-25 11:25:00,95.94,96.13,95.91,96.12,11003.0,86.8521,87.0241,86.8249,87.0151,11003.0
2018-04-25 11:30:00,96.12,96.22,95.82,95.88,5642.0,87.0151,87.1056,86.7435,86.7978,5642.0
2018-04-25 11:35:00,95.87,95.87,95.7,95.71,5380.0,86.7887,86.7887,86.6348,86.6439,5380.0
2018-04-25 11:40:00,95.68,95.79,95.49,95.79,9824.0,86.6167,86.7163,86.4447,86.7163,9824.0
2018-04-25 11:45:00,95.73,95.78,95.48,95.52,8569.0,86.662,86.7073,86.4357,86.4719,8569.0
2018-04-25 11:50:00,95.49,95.67,95.45,95.64,6347.0,86.4447,86.6077,86.4085,86.5805,6347.0
2018-04-25 11:55:00,95.69,95.69,95.47,95.59,2300.0,86.6258,86.6258,86.4266,86.5353,2300.0
2018-04-25 12:00:00,95.61,95.76,95.61,95.64,4018.0,86.5534,86.6892,86.5534,86.5805,4018.0
2018-04-25 12:05:00,95.56,95.7,95.56,95.67,4231.0,86.5081,86.6348,86.5081,86.6077,4231.0
2018-04-25 12:10:00,95.6,95.78,95.56,95.74,5698.0,86.5443,86.7073,86.5081,86.671,5698.0
2018-04-25 12:15:00,95.82,96.07,95.78,95.95,5898.0,86.7435,86.9698,86.7073,86.8612,5898.0
2018-04-25 12:20:00,95.82,95.86,95.73,95.84,2800.0,86.7435,86.7797,86.662,86.7616,2800.0
2018-04-25 12:25:00,95.81,95.94,95.75,95.85,5329.0,86.7344,86.8521,86.6801,86.7706,5329.0
2018-04-25 12:30:00,95.86,95.93,95.81,95.86,9867.0,86.7797,86.8431,86.7344,86.7797,9867.0
2018-04-25 12:35:00,95.92,95.98,95.89,95.93,3550.0,86.834,86.8883,86.8068,86.8431,3550.0
2018-04-25 12:40:00,95.89,95.91,95.79,95.81,4250.0,86.8068,86.8249,86.7163,86.7344,4250.0
2018-04-25 12:45:00,95.78,95.92,95.77,95.86,7351.0,86.7073,86.834,86.6982,86.7797,7351.0
2018-04-25 12:50:00,95.92,95.97,95.84,95.97,3898.0,86.834,86.8793,86.7616,86.8793,3898.0
2018-04-25 12:55:00,96.02,96.15,96.02,96.03,2700.0,86.9245,87.0422,86.9245,86.9336,2700.0
2018-04-25 13:00:00,95.97,96.15,95.97,96.11,2126.0,86.8793,87.0422,86.8793,87.006,2126.0
2018-04-25 13:05:00,96.04,96.17,96.0,96.07,2300.0,86.9426,87.0603,86.9064,86.9698,2300.0
2018-04-25 13:10:00,96.1,96.1,95.85,95.85,5337.0,86.9969,86.9969,86.7706,86.7706,5337.0
2018-04-25 13:15:00,95.8,95.93,95.77,95.77,2700.0,86.7254,86.8431,86.6982,86.6982,2700.0
2018-04-25 13:20:00,95.8,95.88,95.74,95.79,3132.0,86.7254,86.7978,86.671,86.7163,3132.0
2018-04-25 13:25:00,95.84,95.97,95.84,95.96,1900.0,86.7616,86.8793,86.7616,86.8702,1900.0
2018-04-25 13:30:00,95.96,96.22,95.96,96.11,4100.0,86.8702,87.1056,86.8702,87.006,4100.0
2018-04-25 13:35:00,96.1,96.2,96.02,96.07,4480.0,86.9969,87.0875,86.9245,86.9698,4480.0
2018-04-25 13:40:00,96.05,96.12,95.86,95.86,11922.0,86.9517,87.0151,86.7797,86.7797,11922.0
2018-04-25 13:45:00,95.88,95.88,95.78,95.86,4200.0,86.7978,86.7978,86.7073,86.7797,4200.0
2018-04-25 13:50:00,95.85,95.95,95.74,95.95,1805.0,86.7706,86.8612,86.671,86.8612,1805.0
2018-04-25 13:55:00,95.93,95.98,95.89,95.93,2500.0,86.8431,86.8883,86.8068,86.8431,2500.0
2018-04-25 14:00:00,95.97,96.0,95.76,95.87,5596.0,86.8793,86.9064,86.6892,86.7887,5596.0
2018-04-25 14:05:00,95.84,95.85,95.71,95.73,4335.0,86.7616,86.7706,86.6439,86.662,4335.0
2018-04-25 14:10:00,95.73,95.74,95.56,95.59,4477.0,86.662,86.671,86.5081,86.5353,4477.0
2018-04-25 14:15:00,95.62,95.77,95.6,95.7,5423.0,86.5624,86.6982,86.5443,86.6348,5423.0
2018-04-25 14:20:00,95.66,95.66,95.47,95.57,4800.0,86.5986,86.5986,86.4266,86.5172,4800.0
2018-04-25 14:25:00,95.58,95.66,95.5,95.54,4400.0,86.5262,86.5986,86.4538,86.49,4400.0
2018-04-25 14:30:00,95.52,95.7,95.47,95.6,5110.0,86.4719,86.6348,86.4266,86.5443,5110.0
2018-04-25 14:35:00,95.65,95.73,95.55,95.63,3450.0,86.5896,86.662,86.499,86.5715,3450.0
2018-04-25 14:40:00,95.65,95.77,95.64,95.68,2700.0,86.5896,86.6982,86.5805,86.6167,2700.0
2018-04-25 14:45:00,95.64,95.77,95.57,95.66,8022.0,86.5805,86.6982,86.5172,86.5986,8022.0
2018-04-25 14:50:00,95.73,95.83,95.73,95.81,4200.0,86.662,86.7525,86.662,86.7344,4200.0
2018-04-25 14:55:00,95.79,95.82,95.68,95.81,5227.0,86.7163,86.7435,86.6167,86.7344,5227.0
2018-04-25 15:00:00,95.83,95.98,95.77,95.78,11935.0,86.7525,86.8883,86.6982,86.7073,11935.0
2018-04-25 15:05:00,95.81,95.81,95.64,95.66,5468.0,86.7344,86.7344,86.5805,86.5986,5468.0
2018-04-25 15:10:00,95.66,95.79,95.64,95.79,4665.0,86.5986,86.7163,86.5805,86.7163,4665.0
2018-04-25 15:15:00,95.76,95.81,95.56,95.56,6893.0,86.6892,86.7344,86.5081,86.5081,6893.0
2018-04-25 15:20:00,95.54,95.64,95.46,95.49,7546.0,86.49,86.5805,86.4176,86.4447,7546.0
2018-04-25 15:25:00,95.49,95.57,95.48,95.57,7729.0,86.4447,86.5172,86.4357,86.5172,7729.0
2018-04-25 15:30:00,95.53,95.7,95.47,95.7,30210.0,86.4809,86.6348,86.4266,86.6348,30210.0
2018-04-25 15:35:00,95.69,95.7,95.38,95.43,15050.0,86.6258,86.6348,86.3451,86.3904,15050.0
2018-04-25 15:40:00,95.42,95.46,95.28,95.33,10026.0,86.3814,86.4176,86.2546,86.2999,10026.0
2018-04-25 15:45:00,95.29,95.3,95.14,95.18,16321.0,86.2637,86.2727,86.1279,86.1641,16321.0
2018-04-25 15:50:00,95.15,95.24,95.15,95.24,17617.0,86.1369,86.2184,86.1369,86.2184,17617.0
2018-04-25 15:55:00,95.24,95.49,95.24,95.47,45870.0,86.2184,86.4447,86.2184,86.4266,45870.0
2018-04-26 09:30:00,95.84,96.13,94.56,94.89,46746.0,86.7616,87.0241,85.6028,85.9016,46746.0
2018-04-26 09:35:00,94.99,95.48,94.99,95.27,15303.0,85.9921,86.4357,85.9921,86.2456,15303.0
2018-04-26 09:40:00,95.37,95.59,95.11,95.59,5920.0,86.3361,86.5353,86.1007,86.5353,5920.0
2018-04-26 09:45:00,95.69,95.69,95.37,95.41,6856.0,86.6258,86.6258,86.3361,86.3723,6856.0
2018-04-26 09:50:00,95.28,95.39,95.02,95.39,2800.0,86.2546,86.3542,86.0193,86.3542,2800.0
2018-04-26 09:55:00,95.4,95.68,95.3,95.49,12270.0,86.3633,86.6167,86.2727,86.4447,12270.0
2018-04-26 10:00:00,95.54,95.92,95.5,95.92,12296.0,86.49,86.834,86.4538,86.834,12296.0
2018-04-26 10:05:00,95.87,96.34,95.86,96.18,11464.0,86.7887,87.2142,86.7797,87.0694,11464.0
2018-04-26 10:10:00,96.18,96.18,95.97,96.01,6812.0,87.0694,87.0694,86.8793,86.9155,6812.0
2018-04-26 10:15:00,96.05,96.15,95.99,96.06,8115.0,86.9517,87.0422,86.8974,86.9607,8115.0
2018-04-26 10:20:00,96.07,96.08,95.76,95.8,8400.0,86.9698,86.9788,86.6892,86.7254,8400.0
2018-04-26 10:25:00,95.83,96.04,95.76,95.98,5300.0,86.7525,86.9426,86.6892,86.8883,5300.0
2018-04-26 10:30:00,95.95,96.07,95.87,95.87,3662.0,86.8612,86.9698,86.7887,86.7887,3662.0
2018-04-26 10:35:00,95.95,96.35,95.95,96.29,7739.0,86.8612,87.2233,86.8612,87.169,7739.0
2018-04-26 10:40:00,96.3,96.34,96.07,96.08,4981.0,87.178,87.2142,86.9698,86.9788,4981.0
2018-04-26 10:45:00,96.07,96.23,96.06,96.11,2361.0,86.9698,87.1146,86.9607,87.006,2361.0
2018-04-26 10:50:00,96.07,96.21,95.95,96.21,5202.0,86.9698,87.0965,86.8612,87.0965,5202.0
2018-04-26 10:55:00,96.19,96.28,96.12,96.16,3230.0,87.0784,87.1599,87.0151,87.0513,3230.0
2018-04-26 11:00:00,96.15,96.29,96.11,96.29,4972.0,87.0422,87.169,87.006,87.169,4972.0
2018-04-26 11:05:00,96.32,96.36,96.15,96.2,3710.0,87.1961,87.2323,87.0422,87.0875,3710.0
2018-04-26 11:10:00,96.24,96.25,96.09,96.13,6132.0,87.1237,87.1327,86.9879,87.0241,6132.0
2018-04-26 11:15:00,96.15,96.16,95.95,95.98,10541.0,87.0422,87.0513,86.8612,86.8883,10541.0
2018-04-26 11:20:00,95.94,96.18,95.92,96.11,6355.0,86.8521,87.0694,86.834,87.006,6355.0
2018-04-26 11:25:00,96.14,96.23,96.12,96.18,4794.0,87.0332,87.1146,87.0151,87.0694,4794.0
2018-04-26 11:30:00,96.17,96.23,95.97,96.02,10000.0,87.0603,87.1146,86.8793,86.9245,10000.0
2018-04-26 11:35:00,96.02,96.16,96.02,96.16,5535.0,86.9245,87.0513,86.9245,87.0513,5535.0
2018-04-26 11:40:00,96.13,96.24,96.08,96.11,7345.0,87.0241,87.1237,86.9788,87.006,7345.0
2018-04-26 11:45:00,96.14,96.14,95.85,95.93,8950.0,87.0332,87.0332,86.7706,86.8431,8950.0
2018-04-26 11:50:00,95.9,96.04,95.86,95.98,8613.0,86.8159,86.9426,86.7797,86.8883,8613.0
2018-04-26 11:55:00,95.99,96.16,95.99,96.09,7300.0,86.8974,87.0513,86.8974,86.9879,7300.0
2018-04-26 12:00:00,96.11,96.24,96.11,96.12,13000.0,87.006,87.1237,87.006,87.0151,13000.0
2018-04-26 12:05:00,96.04,96.31,96.02,96.28,8481.0,86.9426,87.1871,86.9245,87.1599,8481.0
2018-04-26 12:10:00,96.24,96.47,96.24,96.44,10832.0,87.1237,87.3319,87.1237,87.3047,10832.0
2018-04-26 12:15:00,96.44,96.5,96.22,96.47,9995.0,87.3047,87.3591,87.1056,87.3319,9995.0
2018-04-26 12:20:00,96.49,96.6,96.36,96.56,6252.0,87.35,87.4496,87.2323,87.4134,6252.0
2018-04-26 12:25:00,96.6,96.7,96.57,96.58,5090.0,87.4496,87.5401,87.4224,87.4315,5090.0
2018-04-26 12:30:00,96.57,96.72,96.55,96.61,6036.0,87.4224,87.5582,87.4043,87.4586,6036.0
2018-04-26 12:35:00,96.58,96.78,96.58,96.73,4647.0,87.4315,87.6125,87.4315,87.5673,4647.0
2018-04-26 12:40:00,96.75,96.81,96.71,96.73,5579.0,87.5854,87.6397,87.5492,87.5673,5579.0
2018-04-26 12:45:00,96.75,96.84,96.63,96.7,5800.0,87.5854,87.6669,87.4767,87.5401,5800.0
2018-04-26 12:50:00,96.73,96.88,96.73,96.88,18357.0,87.5673,87.7031,87.5673,87.7031,18357.0
2018-04-26 12:55:00,96.86,96.98,96.86,96.92,8032.0,87.685,87.7936,87.685,87.7393,8032.0
2018-04-26 13:00:00,96.9,96.93,96.79,96.9,3730.0,87.7212,87.7483,87.6216,87.7212,3730.0
2018-04-26 13:05:00,96.92,97.05,96.9,97.01,5670.0,87.7393,87.857,87.7212,87.8207,5670.0
2018-04-26 13:10:00,97.0,97.17,96.97,97.08,4779.0,87.8117,87.9656,87.7845,87.8841,4779.0
2018-04-26 13:15:00,97.06,97.1,97.02,97.03,11200.0,87.866,87.9022,87.8298,87.8389,11200.0
2018-04-26 13:20:00,97.05,97.08,96.82,96.92,7677.0,87.857,87.8841,87.6487,87.7393,7677.0
2018-04-26 13:25:00,96.9,96.95,96.8,96.8,5068.0,87.7212,87.7664,87.6306,87.6306,5068.0
2018-04-26 13:30:00,96.82,96.9,96.62,96.84,7250.0,87.6487,87.7212,87.4677,87.6669,7250.0
2018-04-26 13:35:00,96.87,96.87,96.71,96.78,3333.0,87.694,87.694,87.5492,87.6125,3333.0
2018-04-26 13:40:00,96.8,96.85,96.74,96.75,5775.0,87.6306,87.6759,87.5763,87.5854,5775.0
2018-04-26 13:45:00,96.77,96.8,96.7,96.76,3973.0,87.6035,87.6306,87.5401,87.5944,3973.0
2018-04-26 13:50:00,96.76,96.93,96.67,96.76,11794.0,87.5944,87.7483,87.513,87.5944,11794.0
2018-04-26 13:55:00,96.79,96.82,96.75,96.8,3208.0,87.6216,87.6487,87.5854,87.6306,3208.0
2018-04-26 14:00:00,96.82,96.82,96.76,96.8,16206.0,87.6487,87.6487,87.5944,87.6306,16206.0
2018-04-26 14:05:00,96.8,96.88,96.79,96.84,5332.0,87.6306,87.7031,87.6216,87.6669,5332.0
2018-04-26 14:10:00,96.88,97.04,96.88,96.91,4722.0,87.7031,87.8479,87.7031,87.7302,4722.0
2018-04-26 14:15:00,96.93,96.99,96.86,96.99,5968.0,87.7483,87.8026,87.685,87.8026,5968.0
2018-04-26 14:20:00,96.98,97.01,96.94,96.94,3498.0,87.7936,87.8207,87.7574,87.7574,3498.0
2018-04-26 14:25:00,96.94,96.98,96.91,96.98,5112.0,87.7574,87.7936,87.7302,87.7936,5112.0
2018-04-26 14:30:00,96.96,96.97,96.88,96.9,14664.0,87.7755,87.7845,87.7031,87.7212,14664.0
2018-04-26 14:35:00,96.94,96.97,96.83,96.86,8649.0,87.7574,87.7845,87.6578,87.685,8649.0
2018-04-26 14:40:00,96.89,97.06,96.88,97.04,4375.0,87.7121,87.866,87.7031,87.8479,4375.0
2018-04-26 14:45:00,97.04,97.16,97.02,97.09,6222.0,87.8479,87.9565,87.8298,87.8932,6222.0
2018-04-26 14:50:00,97.05,97.2,97.05,97.17,11939.0,87.857,87.9928,87.857,87.9656,11939.0
2018-04-26 14:55:00,97.17,97.18,97.03,97.18,6185.0,87.9656,87.9746,87.8389,87.9746,6185.0
2018-04-26 15:00:00,97.18,97.31,97.15,97.31,4412.0,87.9746,88.0923,87.9475,88.0923,4412.0
2018-04-26 15:05:00,97.26,97.26,97.11,97.16,5121.0,88.0471,88.0471,87.9113,87.9565,5121.0
2018-04-26 15:10:00,97.15,97.19,96.96,96.99,15842.0,87.9475,87.9837,87.7755,87.8026,15842.0
2018-04-26 15:15:00,97.0,97.03,96.9,96.99,10039.0,87.8117,87.8389,87.7212,87.8026,10039.0
2018-04-26 15:20:00,96.98,96.99,96.86,96.86,13792.0,87.7936,87.8026,87.685,87.685,13792.0
2018-04-26 15:25:00,96.9,96.9,96.78,96.85,7292.0,87.7212,87.7212,87.6125,87.6759,7292.0
2018-04-26 15:30:00,96.87,96.97,96.86,96.94,11581.0,87.694,87.7845,87.685,87.7574,11581.0
2018-04-26 15:35:00,96.94,96.94,96.57,96.6,18396.0,87.7574,87.7574,87.4224,87.4496,18396.0
2018-04-26 15:40:00,96.61,96.68,96.55,96.67,20369.0,87.4586,87.522,87.4043,87.513,20369.0
2018-04-26 15:45:00,96.68,96.7,96.51,96.55,24173.0,87.522,87.5401,87.3681,87.4043,24173.0
2018-04-26 15:50:00,96.55,96.58,96.42,96.55,27844.0,87.4043,87.4315,87.2866,87.4043,27844.0
2018-04-26 15:55:00,96.56,96.65,96.45,96.56,53064.0,87.4134,87.4948,87.3138,87.4134,53064.0
2018-04-27 09:30:00,96.41,97.02,96.27,97.02,21987.0,87.2776,87.8298,87.1508,87.8298,21987.0
2018-04-27 09:35:00,97.0,97.12,96.53,96.75,10400.0,87.8117,87.9203,87.3862,87.5854,10400.0
2018-04-27 09:40:00,96.95,97.28,96.7,97.28,5756.0,87.7664,88.0652,87.5401,88.0652,5756.0
2018-04-27 09:45:00,97.4,97.5,97.07,97.07,10856.0,88.1738,88.2643,87.8751,87.8751,10856.0
2018-04-27 09:50:00,97.05,97.17,96.72,96.75,8288.0,87.857,87.9656,87.5582,87.5854,8288.0
2018-04-27 09:55:00,96.74,96.99,96.74,96.99,6305.0,87.5763,87.8026,87.5763,87.8026,6305.0
2018-04-27 10:00:00,96.97,97.15,96.92,97.14,4218.0,87.7845,87.9475,87.7393,87.9384,4218.0
2018-04-27 10:05:00,97.26,97.28,97.06,97.26,7061.0,88.0471,88.0652,87.866,88.0471,7061.0
2018-04-27 10:10:00,97.15,97.37,96.96,97.35,7939.0,87.9475,88.1466,87.7755,88.1285,7939.0
2018-04-27 10:15:00,97.4,97.66,97.39,97.62,9632.0,88.1738,88.4092,88.1648,88.373,9632.0
2018-04-27 10:20:00,97.54,97.66,97.49,97.65,6767.0,88.3005,88.4092,88.2553,88.4001,6767.0
2018-04-27 10:25:00,97.57,97.6,97.22,97.39,5857.0,88.3277,88.3549,88.0109,88.1648,5857.0
2018-04-27 10:30:00,97.31,97.31,96.55,96.55,14035.0,88.0923,88.0923,87.4043,87.4043,14035.0
2018-04-27 10:35:00,96.61,96.7,96.47,96.49,8262.0,87.4586,87.5401,87.3319,87.35,8262.0
2018-04-27 10:40:00,96.48,96.71,96.37,96.68,6760.0,87.341,87.5492,87.2414,87.522,6760.0
2018-04-27 10:45:00,96.68,96.81,96.65,96.76,4141.0,87.522,87.6397,87.4948,87.5944,4141.0
2018-04-27 10:50:00,96.7,96.7,96.52,96.53,7415.0,87.5401,87.5401,87.3772,87.3862,7415.0
2018-04-27 10:55:00,96.5,96.52,96.29,96.46,4100.0,87.3591,87.3772,87.169,87.3228,4100.0
2018-04-27 11:00:00,96.52,96.79,96.51,96.62,5600.0,87.3772,87.6216,87.3681,87.4677,5600.0
2018-04-27 11:05:00,96.55,96.63,96.36,96.57,9300.0,87.4043,87.4767,87.2323,87.4224,9300.0
2018-04-27 11:10:00,96.57,96.78,96.51,96.65,11002.0,87.4224,87.6125,87.3681,87.4948,11002.0
2018-04-27 11:15:00,96.68,96.73,96.34,96.34,6301.0,87.522,87.5673,87.2142,87.2142,6301.0
2018-04-27 11:20:00,96.36,96.37,96.18,96.26,7630.0,87.2323,87.2414,87.0694,87.1418,7630.0
2018-04-27 11:25:00,96.24,96.46,96.14,96.46,4702.0,87.1237,87.3228,87.0332,87.3228,4702.0
2018-04-27 11:30:00,96.43,96.58,96.39,96.39,5749.0,87.2957,87.4315,87.2595,87.2595,5749.0
2018-04-27 11:35:00,96.31,96.41,96.27,96.29,5200.0,87.1871,87.2776,87.1508,87.169,5200.0
2018-04-27 11:40:00,96.27,96.46,96.24,96.34,19887.0,87.1508,87.3228,87.1237,87.2142,19887.0
2018-04-27 11:45:00,96.33,96.52,96.32,96.47,8700.0,87.2052,87.3772,87.1961,87.3319,8700.0
2018-04-27 11:50:00,96.51,96.63,96.48,96.53,7843.0,87.3681,87.4767,87.341,87.3862,7843.0
2018-04-27 11:55:00,96.56,96.84,96.52,96.68,7752.0,87.4134,87.6669,87.3772,87.522,7752.0
2018-04-27 12:00:00,96.69,96.82,96.66,96.79,4453.0,87.5311,87.6487,87.5039,87.6216,4453.0
2018-04-27 12:05:00,96.83,96.84,96.63,96.67,9120.0,87.6578,87.6669,87.4767,87.513,9120.0
2018-04-27 12:10:00,96.67,96.77,96.6,96.77,4665.0,87.513,87.6035,87.4496,87.6035,4665.0
2018-04-27 12:15:00,96.8,96.86,96.73,96.86,4210.0,87.6306,87.685,87.5673,87.685,4210.0
2018-04-27 12:20:00,96.86,96.98,96.86,96.97,2200.0,87.685,87.7936,87.685,87.7845,2200.0
2018-04-27 12:25:00,96.95,96.99,96.86,96.87,7177.0,87.7664,87.8026,87.685,87.694,7177.0
2018-04-27 12:30:00,96.84,96.99,96.75,96.75,5500.0,87.6669,87.8026,87.5854,87.5854,5500.0
2018-04-27 12:35:00,96.76,97.05,96.76,97.05,4050.0,87.5944,87.857,87.5944,87.857,4050.0
2018-04-27 12:40:00,97.01,97.15,96.99,97.09,6599.0,87.8207,87.9475,87.8026,87.8932,6599.0
2018-04-27 12:45:00,97.06,97.35,97.06,97.34,9233.0,87.866,88.1285,87.866,88.1195,9233.0
2018-04-27 12:50:00,97.31,97.33,97.16,97.16,3870.0,88.0923,88.1104,87.9565,87.9565,3870.0
2018-04-27 12:55:00,97.18,97.29,97.14,97.29,3900.0,87.9746,88.0742,87.9384,88.0742,3900.0
2018-04-27 13:00:00,97.34,97.34,97.28,97.29,4558.0,88.1195,88.1195,88.0652,88.0742,4558.0
2018-04-27 13:05:00,97.27,97.31,97.21,97.3,6209.0,88.0561,88.0923,88.0018,88.0833,6209.0
2018-04-27 13:10:00,97.26,97.35,97.16,97.31,5070.0,88.0471,88.1285,87.9565,88.0923,5070.0
2018-04-27 13:15:00,97.33,97.33,97.21,97.25,7438.0,88.1104,88.1104,88.0018,88.038,7438.0
2018-04-27 13:20:00,97.26,97.3,97.18,97.28,15832.0,88.0471,88.0833,87.9746,88.0652,15832.0
2018-04-27 13:25:00,97.26,97.32,97.2,97.32,9205.0,88.0471,88.1014,87.9928,88.1014,9205.0
2018-04-27 13:30:00,97.29,97.32,97.11,97.12,5399.0,88.0742,88.1014,87.9113,87.9203,5399.0
2018-04-27 13:35:00,97.12,97.16,96.99,97.03,3900.0,87.9203,87.9565,87.8026,87.8389,3900.0
2018-04-27 13:40:00,97.01,97.02,96.87,96.92,3350.0,87.8207,87.8298,87.694,87.7393,3350.0
2018-04-27 13:45:00,96.93,96.93,96.85,96.85,2265.0,87.7483,87.7483,87.6759,87.6759,2265.0
2018-04-27 13:50:00,96.87,97.11,96.87,97.08,4278.0,87.694,87.9113,87.694,87.8841,4278.0
2018-04-27 13:55:00,97.01,97.02,96.96,96.96,1100.0,87.8207,87.8298,87.7755,87.7755,1100.0
2018-04-27 14:00:00,96.98,97.01,96.87,96.93,8721.0,87.7936,87.8207,87.694,87.7483,8721.0
2018-04-27 14:05:00,96.97,97.07,96.95,97.02,2400.0,87.7845,87.8751,87.7664,87.8298,2400.0
2018-04-27 14:10:00,96.99,97.06,96.95,96.95,5200.0,87.8026,87.866,87.7664,87.7664,5200.0
2018-04-27 14:15:00,97.0,97.06,96.99,97.06,3277.0,87.8117,87.866,87.8026,87.866,3277.0
2018-04-27 14:20:00,97.06,97.14,96.98,97.14,7426.0,87.866,87.9384,87.7936,87.9384,7426.0
2018-04-27 14:25:00,97.14,97.27,97.11,97.27,8223.0,87.9384,88.0561,87.9113,88.0561,8223.0
2018-04-27 14:30:00,97.21,97.28,97.17,97.28,9090.0,88.0018,88.0652,87.9656,88.0652,9090.0
2018-04-27 14:35:00,97.24,97.26,97.2,97.23,4507.0,88.029,88.0471,87.9928,88.0199,4507.0
2018-04-27 14:40:00,97.21,97.25,97.15,97.24,10232.0,88.0018,88.038,87.9475,88.029,10232.0
2018-04-27 14:45:00,97.24,97.34,97.23,97.3,13078.0,88.029,88.1195,88.0199,88.0833,13078.0
2018-04-27 14:50:00,97.3,97.31,97.19,97.26,9081.0,88.0833,88.0923,87.9837,88.0471,9081.0
2018-04-27 14:55:00,97.23,97.36,97.23,97.33,7696.0,88.0199,88.1376,88.0199,88.1104,7696.0
2018-04-27 15:00:00,97.31,97.43,97.27,97.43,6026.0,88.0923,88.201,88.0561,88.201,6026.0
2018-04-27 15:05:00,97.41,97.49,97.28,97.28,8319.0,88.1829,88.2553,88.0652,88.0652,8319.0
2018-04-27 15:10:00,97.21,97.21,97.07,97.07,8517.0,88.0018,88.0018,87.8751,87.8751,8517.0
2018-04-27 15:15:00,97.07,97.15,96.99,97.0,12009.0,87.8751,87.9475,87.8026,87.8117,12009.0
2018-04-27 15:20:00,97.0,97.07,97.0,97.05,5622.0,87.8117,87.8751,87.8117,87.857,5622.0
2018-04-27 15:25:00,97.03,97.06,96.85,96.92,10962.0,87.8389,87.866,87.6759,87.7393,10962.0
2018-04-27 15:30:00,96.91,97.02,96.9,96.98,15889.0,87.7302,87.8298,87.7212,87.7936,15889.0
2018-04-27 15:35:00,96.99,97.12,96.97,97.11,12313.0,87.8026,87.9203,87.7845,87.9113,12313.0
2018-04-27 15:40:00,97.09,97.11,96.93,96.94,16708.0,87.8932,87.9113,87.7483,87.7574,16708.0
2018-04-27 15:45:00,96.92,96.99,96.87,96.92,22859.0,87.7393,87.8026,87.694,87.7393,22859.0
2018-04-27 15:50:00,96.92,96.94,96.88,96.88,16457.0,87.7393,87.7574,87.7031,87.7031,16457.0
2018-04-27 15:55:00,96.88,97.09,96.88,96.94,47795.0,87.7031,87.8932,87.7031,87.7574,47795.0
2018-04-30 09:30:00,96.96,98.0,96.96,97.98,12968.0,87.7755,88.717,87.7755,88.6989,12968.0
2018-04-30 09:35:00,97.99,98.62,97.96,98.62,21211.0,88.7079,89.2782,88.6808,89.2782,21211.0
2018-04-30 09:40:00,98.47,98.84,97.95,97.95,14776.0,89.1425,89.4774,88.6717,88.6717,14776.0
2018-04-30 09:45:00,97.98,98.42,97.98,98.23,10433.0,88.6989,89.0972,88.6989,88.9252,10433.0
2018-04-30 09:50:00,98.12,98.3,97.81,97.97,36742.0,88.8256,88.9886,88.545,88.6898,36742.0
2018-04-30 09:55:00,98.02,98.05,97.75,97.75,4893.0,88.7351,88.7622,88.4907,88.4907,4893.0
2018-04-30 10:00:00,97.68,97.87,97.48,97.81,28462.0,88.4273,88.5993,88.2462,88.545,28462.0
2018-04-30 10:05:00,97.76,97.83,97.6,97.6,10384.0,88.4997,88.5631,88.3549,88.3549,10384.0
2018-04-30 10:10:00,97.63,97.89,97.61,97.77,7325.0,88.382,88.6174,88.3639,88.5088,7325.0
2018-04-30 10:15:00,97.75,97.91,97.67,97.77,16395.0,88.4907,88.6355,88.4182,88.5088,16395.0
2018-04-30 10:20:00,97.78,97.97,97.71,97.85,8690.0,88.5178,88.6898,88.4544,88.5812,8690.0
2018-04-30 10:25:00,97.79,98.06,97.76,98.02,3325.0,88.5269,88.7713,88.4997,88.7351,3325.0
2018-04-30 10:30:00,97.99,98.01,97.77,97.83,6354.0,88.7079,88.726,88.5088,88.5631,6354.0
2018-04-30 10:35:00,97.8,97.88,97.74,97.81,21269.0,88.5359,88.6083,88.4816,88.545,21269.0
2018-04-30 10:40:00,97.86,97.87,97.38,97.38,35848.0,88.5902,88.5993,88.1557,88.1557,35848.0
2018-04-30 10:45:00,97.4,97.74,97.36,97.74,7140.0,88.1738,88.4816,88.1376,88.4816,7140.0
2018-04-30 10:50:00,97.75,97.78,97.58,97.76,8066.0,88.4907,88.5178,88.3368,88.4997,8066.0
2018-04-30 10:55:00,97.72,97.72,97.52,97.54,7615.0,88.4635,88.4635,88.2824,88.3005,7615.0
2018-04-30 11:00:00,97.67,97.91,97.63,97.83,9220.0,88.4182,88.6355,88.382,88.5631,9220.0
2018-04-30 11:05:00,97.84,97.84,97.66,97.78,7243.0,88.5721,88.5721,88.4092,88.5178,7243.0
2018-04-30 11:10:00,97.74,97.78,97.54,97.6,13521.0,88.4816,88.5178,88.3005,88.3549,13521.0
2018-04-30 11:15:00,97.64,97.74,97.54,97.61,26356.0,88.3911,88.4816,88.3005,88.3639,26356.0
2018-04-30 11:20:00,97.6,97.71,97.44,97.49,12562.0,88.3549,88.4544,88.21,88.2553,12562.0
2018-04-30 11:25:00,97.48,97.75,97.44,97.49,8283.0,88.2462,88.4907,88.21,88.2553,8283.0
2018-04-30 11:30:00,97.49,97.68,97.46,97.61,6863.0,88.2553,88.4273,88.2281,88.3639,6863.0
2018-04-30 11:35:00,97.58,97.64,97.51,97.59,11000.0,88.3368,88.3911,88.2734,88.3458,11000.0
2018-04-30 11:40:00,97.6,97.64,97.42,97.47,14488.0,88.3549,88.3911,88.1919,88.2372,14488.0
2018-04-30 11:45:00,97.46,97.68,97.39,97.44,12479.0,88.2281,88.4273,88.1648,88.21,12479.0
2018-04-30 11:50:00,97.41,97.53,97.39,97.47,4750.0,88.1829,88.2915,88.1648,88.2372,4750.0
2018-04-30 11:55:00,97.48,97.62,97.45,97.57,6244.0,88.2462,88.373,88.2191,88.3277,6244.0
2018-04-30 12:00:00,97.55,97.59,97.48,97.53,2335.0,88.3096,88.3458,88.2462,88.2915,2335.0
2018-04-30 12:05:00,97.59,97.6,97.48,97.48,2400.0,88.3458,88.3549,88.2462,88.2462,2400.0
2018-04-30 12:10:00,97.5,97.55,97.45,97.52,13457.0,88.2643,88.3096,88.2191,88.2824,13457.0
2018-04-30 12:15:00,97.5,97.52,97.36,97.4,9344.0,88.2643,88.2824,88.1376,88.1738,9344.0
2018-04-30 12:20:00,97.38,97.51,97.33,97.45,5505.0,88.1557,88.2734,88.1104,88.2191,5505.0
2018-04-30 12:25:00,97.48,97.49,97.36,97.39,3300.0,88.2462,88.2553,88.1376,88.1648,3300.0
2018-04-30 12:30:00,97.39,97.4,97.25,97.34,13125.0,88.1648,88.1738,88.038,88.1195,13125.0
2018-04-30 12:35:00,97.4,97.49,97.29,97.38,6300.0,88.1738,88.2553,88.0742,88.1557,6300.0
2018-04-30 12:40:00,97.37,97.42,97.35,97.37,1658.0,88.1466,88.1919,88.1285,88.1466,1658.0
2018-04-30 12:45:00,97.35,97.42,97.3,97.39,9157.0,88.1285,88.1919,88.0833,88.1648,9157.0
2018-04-30 12:50:00,97.42,97.42,97.27,97.29,5913.0,88.1919,88.1919,88.0561,88.0742,5913.0
2018-04-30 12:55:00,97.3,97.36,97.28,97.36,1500.0,88.0833,88.1376,88.0652,88.1376,1500.0
2018-04-30 13:00:00,97.38,97.41,97.26,97.33,4104.0,88.1557,88.1829,88.0471,88.1104,4104.0
2018-04-30 13:05:00,97.32,97.44,97.27,97.38,6954.0,88.1014,88.21,88.0561,88.1557,6954.0
2018-04-30 13:10:00,97.4,97.43,97.36,97.36,6624.0,88.1738,88.201,88.1376,88.1376,6624.0
2018-04-30 13:15:00,97.42,97.48,97.38,97.45,2700.0,88.1919,88.2462,88.1557,88.2191,2700.0
2018-04-30 13:20:00,97.4,97.52,97.36,97.4,4805.0,88.1738,88.2824,88.1376,88.1738,4805.0
2018-04-30 13:25:00,97.44,97.48,97.36,97.42,3755.0,88.21,88.2462,88.1376,88.1919,3755.0
2018-04-30 13:30:00,97.41,97.48,97.4,97.48,2850.0,88.1829,88.2462,88.1738,88.2462,2850.0
2018-04-30 13:35:00,97.44,97.54,97.44,97.54,3302.0,88.21,88.3005,88.21,88.3005,3302.0
2018-04-30 13:40:00,97.55,97.6,97.48,97.54,3097.0,88.3096,88.3549,88.2462,88.3005,3097.0
2018-04-30 13:45:00,97.54,97.57,97.4,97.45,4016.0,88.3005,88.3277,88.1738,88.2191,4016.0
2018-04-30 13:50:00,97.47,97.49,97.41,97.45,2300.0,88.2372,88.2553,88.1829,88.2191,2300.0
2018-04-30 13:55:00,97.48,97.51,97.42,97.44,5367.0,88.2462,88.2734,88.1919,88.21,5367.0
2018-04-30 14:00:00,97.44,97.54,97.35,97.42,6600.0,88.21,88.3005,88.1285,88.1919,6600.0
2018-04-30 14:05:00,97.42,97.48,97.35,97.38,12819.0,88.1919,88.2462,88.1285,88.1557,12819.0
2018-04-30 14:10:00,97.37,97.42,97.33,97.39,5276.0,88.1466,88.1919,88.1104,88.1648,5276.0
2018-04-30 14:15:00,97.34,97.45,97.33,97.33,4845.0,88.1195,88.2191,88.1104,88.1104,4845.0
2018-04-30 14:20:00,97.42,97.46,97.36,97.46,3918.0,88.1919,88.2281,88.1376,88.2281,3918.0
2018-04-30 14:25:00,97.44,97.45,97.3,97.38,4476.0,88.21,88.2191,88.0833,88.1557,4476.0
2018-04-30 14:30:00,97.38,97.38,97.23,97.3,4847.0,88.1557,88.1557,88.0199,88.0833,4847.0
2018-04-30 14:35:00,97.3,97.34,97.22,97.31,6638.0,88.0833,88.1195,88.0109,88.0923,6638.0
2018-04-30 14:40:00,97.29,97.34,97.2,97.3,5807.0,88.0742,88.1195,87.9928,88.0833,5807.0
2018-04-30 14:45:00,97.31,97.33,97.2,97.26,6844.0,88.0923,88.1104,87.9928,88.0471,6844.0
2018-04-30 14:50:00,97.25,97.3,97.19,97.27,4600.0,88.038,88.0833,87.9837,88.0561,4600.0
2018-04-30 14:55:00,97.24,97.25,97.12,97.14,6238.0,88.029,88.038,87.9203,87.9384,6238.0
2018-04-30 15:00:00,97.16,97.21,97.06,97.07,6758.0,87.9565,88.0018,87.866,87.8751,6758.0
2018-04-30 15:05:00,97.05,97.14,96.99,97.05,6708.0,87.857,87.9384,87.8026,87.857,6708.0
2018-04-30 15:10:00,97.01,97.14,96.98,97.06,9500.0,87.8207,87.9384,87.7936,87.866,9500.0
2018-04-30 15:15:00,97.09,97.18,97.02,97.1,14200.0,87.8932,87.9746,87.8298,87.9022,14200.0
2018-04-30 15:20:00,97.05,97.08,96.77,96.79,5400.0,87.857,87.8841,87.6035,87.6216,5400.0
2018-04-30 15:25:00,96.8,96.99,96.71,96.88,11417.0,87.6306,87.8026,87.5492,87.7031,11417.0
2018-04-30 15:30:00,96.88,97.05,96.87,97.04,11492.0,87.7031,87.857,87.694,87.8479,11492.0
2018-04-30 15:35:00,97.04,97.09,96.97,97.06,10000.0,87.8479,87.8932,87.7845,87.866,10000.0
2018-04-30 15:40:00,97.04,97.14,97.03,97.12,15006.0,87.8479,87.9384,87.8389,87.9203,15006.0
2018-04-30 15:45:00,97.13,97.3,97.1,97.3,28491.0,87.9294,88.0833,87.9022,88.0833,28491.0
2018-04-30 15:50:00,97.28,97.29,97.2,97.26,57590.0,88.0652,88.0742,87.9928,88.0471,57590.0
2018-04-30 15:55:00,97.25,97.33,96.94,96.94,76829.0,88.038,88.1104,87.7574,87.7574,76829.0
2018-05-01 09:30:00,96.27,96.71,96.03,96.36,24558.0,87.1508,87.5492,86.9336,87.2323,24558.0
2018-05-01 09:35:00,96.03,96.25,96.0,96.04,11392.0,86.9336,87.1327,86.9064,86.9426,11392.0
2018-05-01 09:40:00,96.06,96.51,96.05,96.34,12378.0,86.9607,87.3681,86.9517,87.2142,12378.0
2018-05-01 09:45:00,96.5,96.74,96.33,96.62,8036.0,87.3591,87.5763,87.2052,87.4677,8036.0
2018-05-01 09:50:00,96.67,96.77,96.52,96.56,4796.0,87.513,87.6035,87.3772,87.4134,4796.0
2018-05-01 09:55:00,96.6,96.72,96.39,96.4,2569.0,87.4496,87.5582,87.2595,87.2685,2569.0
2018-05-01 10:00:00,96.34,96.49,96.22,96.33,15122.0,87.2142,87.35,87.1056,87.2052,15122.0
2018-05-01 10:05:00,96.33,96.33,96.05,96.11,22418.0,87.2052,87.2052,86.9517,87.006,22418.0
2018-05-01 10:10:00,96.09,96.2,96.05,96.18,16109.0,86.9879,87.0875,86.9517,87.0694,16109.0
2018-05-01 10:15:00,96.1,96.16,96.0,96.09,17414.0,86.9969,87.0513,86.9064,86.9879,17414.0
2018-05-01 10:20:00,96.2,96.23,96.07,96.17,5591.0,87.0875,87.1146,86.9698,87.0603,5591.0
2018-05-01 10:25:00,96.14,96.18,96.02,96.13,6141.0,87.0332,87.0694,86.9245,87.0241,6141.0
2018-05-01 10:30:00,96.12,96.15,96.01,96.01,8100.0,87.0151,87.0422,86.9155,86.9155,8100.0
2018-05-01 10:35:00,96.05,96.08,95.81,95.83,18926.0,86.9517,86.9788,86.7344,86.7525,18926.0
2018-05-01 10:40:00,95.81,95.91,95.75,95.89,14652.0,86.7344,86.8249,86.6801,86.8068,14652.0
2018-05-01 10:45:00,95.87,95.98,95.83,95.83,8521.0,86.7887,86.8883,86.7525,86.7525,8521.0
2018-05-01 10:50:00,95.83,95.94,95.81,95.89,11594.0,86.7525,86.8521,86.7344,86.8068,11594.0
2018-05-01 10:55:00,95.89,95.94,95.85,95.86,12167.0,86.8068,86.8521,86.7706,86.7797,12167.0
2018-05-01 11:00:00,95.86,95.9,95.76,95.87,16470.0,86.7797,86.8159,86.6892,86.7887,16470.0
2018-05-01 11:05:00,95.84,95.93,95.8,95.84,11763.0,86.7616,86.8431,86.7254,86.7616,11763.0
2018-05-01 11:10:00,95.83,95.93,95.69,95.81,30477.0,86.7525,86.8431,86.6258,86.7344,30477.0
2018-05-01 11:15:00,95.78,95.88,95.66,95.84,13979.0,86.7073,86.7978,86.5986,86.7616,13979.0
2018-05-01 11:20:00,95.83,95.9,95.74,95.9,16292.0,86.7525,86.8159,86.671,86.8159,16292.0
2018-05-01 11:25:00,95.88,95.9,95.81,95.84,12070.0,86.7978,86.8159,86.7344,86.7616,12070.0
2018-05-01 11:30:00,95.82,95.85,95.74,95.8,3209.0,86.7435,86.7706,86.671,86.7254,3209.0
2018-05-01 11:35:00,95.8,95.98,95.79,95.89,6402.0,86.7254,86.8883,86.7163,86.8068,6402.0
2018-05-01 11:40:00,95.96,96.08,95.95,96.07,8114.0,86.8702,86.9788,86.8612,86.9698,8114.0
2018-05-01 11:45:00,96.04,96.06,95.95,96.04,14168.0,86.9426,86.9607,86.8612,86.9426,14168.0
2018-05-01 11:50:00,96.06,96.19,96.06,96.11,3400.0,86.9607,87.0784,86.9607,87.006,3400.0
2018-05-01 11:55:00,96.13,96.13,95.96,95.98,8300.0,87.0241,87.0241,86.8702,86.8883,8300.0
2018-05-01 12:00:00,96.02,96.16,96.0,96.03,3250.0,86.9245,87.0513,86.9064,86.9336,3250.0
2018-05-01 12:05:00,96.11,96.26,96.05,96.1,11677.0,87.006,87.1418,86.9517,86.9969,11677.0
2018-05-01 12:10:00,96.07,96.1,95.99,95.99,3549.0,86.9698,86.9969,86.8974,86.8974,3549.0
2018-05-01 12:15:00,95.95,96.07,95.93,96.01,7600.0,86.8612,86.9698,86.8431,86.9155,7600.0
2018-05-01 12:20:00,96.01,96.01,95.93,96.01,5023.0,86.9155,86.9155,86.8431,86.9155,5023.0
2018-05-01 12:25:00,96.02,96.1,95.95,96.1,5020.0,86.9245,86.9969,86.8612,86.9969,5020.0
2018-05-01 12:30:00,96.11,96.14,95.96,96.01,6800.0,87.006,87.0332,86.8702,86.9155,6800.0
2018-05-01 12:35:00,95.98,96.04,95.96,95.99,3195.0,86.8883,86.9426,86.8702,86.8974,3195.0
2018-05-01 12:40:00,96.02,96.04,95.93,95.95,4352.0,86.9245,86.9426,86.8431,86.8612,4352.0
2018-05-01 12:45:00,95.99,96.06,95.93,96.06,19348.0,86.8974,86.9607,86.8431,86.9607,19348.0
2018-05-01 12:50:00,96.03,96.07,95.96,96.01,18555.0,86.9336,86.9698,86.8702,86.9155,18555.0
2018-05-01 12:55:00,96.03,96.03,95.91,95.94,9953.0,86.9336,86.9336,86.8249,86.8521,9953.0
2018-05-01 13:00:00,95.9,95.94,95.83,95.93,11172.0,86.8159,86.8521,86.7525,86.8431,11172.0
2018-05-01 13:05:00,95.9,95.93,95.8,95.9,8058.0,86.8159,86.8431,86.7254,86.8159,8058.0
2018-05-01 13:10:00,95.9,95.96,95.88,95.95,6478.0,86.8159,86.8702,86.7978,86.8612,6478.0
2018-05-01 13:15:00,95.93,95.96,95.88,95.96,2850.0,86.8431,86.8702,86.7978,86.8702,2850.0
2018-05-01 13:20:00,95.9,95.94,95.85,95.86,4405.0,86.8159,86.8521,86.7706,86.7797,4405.0
2018-05-01 13:25:00,95.87,95.93,95.86,95.89,33878.0,86.7887,86.8431,86.7797,86.8068,33878.0
2018-05-01 13:30:00,95.93,96.03,95.93,96.03,3100.0,86.8431,86.9336,86.8431,86.9336,3100.0
2018-05-01 13:35:00,96.01,96.05,96.0,96.03,3217.0,86.9155,86.9517,86.9064,86.9336,3217.0
2018-05-01 13:40:00,96.01,96.11,96.0,96.1,10831.0,86.9155,87.006,86.9064,86.9969,10831.0
2018-05-01 13:45:00,96.14,96.5,96.14,96.41,7010.0,87.0332,87.3591,87.0332,87.2776,7010.0
2018-05-01 13:50:00,96.39,96.54,96.39,96.54,5080.0,87.2595,87.3953,87.2595,87.3953,5080.0
2018-05-01 13:55:00,96.55,96.68,96.53,96.64,7872.0,87.4043,87.522,87.3862,87.4858,7872.0
2018-05-01 14:00:00,96.63,96.72,96.61,96.65,5861.0,87.4767,87.5582,87.4586,87.4948,5861.0
2018-05-01 14:05:00,96.61,96.66,96.49,96.5,3150.0,87.4586,87.5039,87.35,87.3591,3150.0
2018-05-01 14:10:00,96.54,96.61,96.5,96.55,7179.0,87.3953,87.4586,87.3591,87.4043,7179.0
2018-05-01 14:15:00,96.51,96.65,96.49,96.53,5180.0,87.3681,87.4948,87.35,87.3862,5180.0
2018-05-01 14:20:00,96.5,96.71,96.5,96.7,4060.0,87.3591,87.5492,87.3591,87.5401,4060.0
2018-05-01 14:25:00,96.72,96.78,96.6,96.61,5452.0,87.5582,87.6125,87.4496,87.4586,5452.0
2018-05-01 14:30:00,96.58,96.78,96.57,96.71,5201.0,87.4315,87.6125,87.4224,87.5492,5201.0
2018-05-01 14:35:00,96.66,96.77,96.65,96.74,8990.0,87.5039,87.6035,87.4948,87.5763,8990.0
2018-05-01 14:40:00,96.74,97.01,96.71,97.01,7210.0,87.5763,87.8207,87.5492,87.8207,7210.0
2018-05-01 14:45:00,97.01,97.09,96.95,97.0,8667.0,87.8207,87.8932,87.7664,87.8117,8667.0
2018-05-01 14:50:00,96.95,97.02,96.83,96.87,6989.0,87.7664,87.8298,87.6578,87.694,6989.0
2018-05-01 14:55:00,96.87,96.88,96.81,96.87,13841.0,87.694,87.7031,87.6397,87.694,13841.0
2018-05-01 15:00:00,96.87,97.09,96.87,96.92,7820.0,87.694,87.8932,87.694,87.7393,7820.0
2018-05-01 15:05:00,96.93,97.07,96.89,97.02,12629.0,87.7483,87.8751,87.7121,87.8298,12629.0
2018-05-01 15:10:00,96.97,97.0,96.88,96.94,8764.0,87.7845,87.8117,87.7031,87.7574,8764.0
2018-05-01 15:15:00,96.91,96.92,96.81,96.88,10430.0,87.7302,87.7393,87.6397,87.7031,10430.0
2018-05-01 15:20:00,96.88,96.94,96.8,96.83,16062.0,87.7031,87.7574,87.6306,87.6578,16062.0
2018-05-01 15:25:00,96.86,96.92,96.76,96.88,19533.0,87.685,87.7393,87.5944,87.7031,19533.0
2018-05-01 15:30:00,96.88,97.09,96.87,97.08,15070.0,87.7031,87.8932,87.694,87.8841,15070.0
2018-05-01 15:35:00,97.07,97.16,97.04,97.12,27715.0,87.8751,87.9565,87.8479,87.9203,27715.0
2018-05-01 15:40:00,97.11,97.23,97.11,97.2,14570.0,87.9113,88.0199,87.9113,87.9928,14570.0
2018-05-01 15:45:00,97.22,97.37,97.22,97.34,21829.0,88.0109,88.1466,88.0109,88.1195,21829.0
2018-05-01 15:50:00,97.35,97.53,97.35,97.47,43064.0,88.1285,88.2915,88.1285,88.2372,43064.0
2018-05-01 15:55:00,97.48,97.6,97.38,97.58,51601.0,88.2462,88.3549,88.1557,88.3368,51601.0
2018-05-02 09:30:00,97.6,98.23,97.56,97.96,32189.0,88.3549,88.9252,88.3186,88.6808,32189.0
2018-05-02 09:35:00,97.9,98.22,97.88,97.94,12265.0,88.6264,88.9161,88.6083,88.6627,12265.0
2018-05-02 09:40:00,97.94,98.08,97.7,98.08,23396.0,88.6627,88.7894,88.4454,88.7894,23396.0
2018-05-02 09:45:00,98.08,98.12,97.79,97.86,10857.0,88.7894,88.8256,88.5269,88.5902,10857.0
2018-05-02 09:50:00,97.88,98.03,97.81,97.95,8646.0,88.6083,88.7441,88.545,88.6717,8646.0
2018-05-02 09:55:00,97.98,98.03,97.83,97.93,14090.0,88.6989,88.7441,88.5631,88.6536,14090.0
2018-05-02 10:00:00,97.93,98.08,97.84,97.97,15402.0,88.6536,88.7894,88.5721,88.6898,15402.0
2018-05-02 10:05:00,97.91,98.17,97.91,98.12,16805.0,88.6355,88.8709,88.6355,88.8256,16805.0
2018-05-02 10:10:00,98.09,98.36,98.02,98.3,12196.0,88.7984,89.0429,88.7351,88.9886,12196.0
2018-05-02 10:15:00,98.36,98.53,98.34,98.52,7440.0,89.0429,89.1968,89.0248,89.1877,7440.0
2018-05-02 10:20:00,98.47,98.69,98.46,98.58,16234.0,89.1425,89.3416,89.1334,89.242,16234.0
2018-05-02 10:25:00,98.55,98.75,98.54,98.71,8185.0,89.2149,89.3959,89.2058,89.3597,8185.0
2018-05-02 10:30:00,98.68,99.2,98.59,99.11,19217.0,89.3326,89.8033,89.2511,89.7218,19217.0
2018-05-02 10:35:00,99.09,99.2,99.03,99.06,11993.0,89.7037,89.8033,89.6494,89.6766,11993.0
2018-05-02 10:40:00,99.04,99.08,98.8,98.92,16795.0,89.6585,89.6947,89.4412,89.5498,16795.0
2018-05-02 10:45:00,98.85,98.97,98.79,98.9,15818.0,89.4865,89.5951,89.4321,89.5317,15818.0
2018-05-02 10:50:00,98.85,98.93,98.82,98.83,13410.0,89.4865,89.5589,89.4593,89.4683,13410.0
2018-05-02 10:55:00,98.83,98.96,98.79,98.88,5386.0,89.4683,89.586,89.4321,89.5136,5386.0
2018-05-02 11:00:00,98.86,98.92,98.72,98.83,3878.0,89.4955,89.5498,89.3688,89.4683,3878.0
2018-05-02 11:05:00,98.83,98.96,98.82,98.87,4400.0,89.4683,89.586,89.4593,89.5046,4400.0
2018-05-02 11:10:00,98.88,98.9,98.76,98.76,2426.0,89.5136,89.5317,89.405,89.405,2426.0
2018-05-02 11:15:00,98.75,98.78,98.63,98.69,7926.0,89.3959,89.4231,89.2873,89.3416,7926.0
2018-05-02 11:20:00,98.7,98.8,98.67,98.77,4467.0,89.3507,89.4412,89.3235,89.414,4467.0
2018-05-02 11:25:00,98.77,98.8,98.56,98.66,11034.0,89.414,89.4412,89.2239,89.3145,11034.0
2018-05-02 11:30:00,98.62,98.64,98.48,98.48,8566.0,89.2782,89.2963,89.1515,89.1515,8566.0
2018-05-02 11:35:00,98.49,98.57,98.46,98.57,4900.0,89.1606,89.233,89.1334,89.233,4900.0
2018-05-02 11:40:00,98.57,98.66,98.51,98.65,20876.0,89.233,89.3145,89.1787,89.3054,20876.0
2018-05-02 11:45:00,98.62,98.68,98.48,98.62,19113.0,89.2782,89.3326,89.1515,89.2782,19113.0
2018-05-02 11:50:00,98.62,98.63,98.42,98.45,15704.0,89.2782,89.2873,89.0972,89.1243,15704.0
2018-05-02 11:55:00,98.42,98.55,98.4,98.5,4500.0,89.0972,89.2149,89.0791,89.1696,4500.0
2018-05-02 12:00:00,98.51,98.63,98.42,98.62,5064.0,89.1787,89.2873,89.0972,89.2782,5064.0
2018-05-02 12:05:00,98.6,98.69,98.53,98.66,11013.0,89.2601,89.3416,89.1968,89.3145,11013.0
2018-05-02 12:10:00,98.65,98.69,98.64,98.65,1748.0,89.3054,89.3416,89.2963,89.3054,1748.0
2018-05-02 12:15:00,98.65,98.7,98.63,98.69,6737.0,89.3054,89.3507,89.2873,89.3416,6737.0
2018-05-02 12:20:00,98.69,99.07,98.64,99.0,62449.0,89.3416,89.6856,89.2963,89.6222,62449.0
2018-05-02 12:25:00,98.97,99.0,98.84,98.89,5575.0,89.5951,89.6222,89.4774,89.5227,5575.0
2018-05-02 12:30:00,98.91,99.04,98.87,99.0,5875.0,89.5408,89.6585,89.5046,89.6222,5875.0
2018-05-02 12:35:00,98.95,98.99,98.83,98.91,4007.0,89.577,89.6132,89.4683,89.5408,4007.0
2018-05-02 12:40:00,98.99,99.09,98.93,99.08,6850.0,89.6132,89.7037,89.5589,89.6947,6850.0
2018-05-02 12:45:00,99.11,99.28,99.11,99.21,11725.0,89.7218,89.8757,89.7218,89.8124,11725.0
2018-05-02 12:50:00,99.18,99.21,99.03,99.06,3200.0,89.7852,89.8124,89.6494,89.6766,3200.0
2018-05-02 12:55:00,99.04,99.15,99.03,99.09,9310.0,89.6585,89.758,89.6494,89.7037,9310.0
2018-05-02 13:00:00,99.07,99.14,99.07,99.1,4022.0,89.6856,89.749,89.6856,89.7128,4022.0
2018-05-02 13:05:00,99.11,99.15,99.02,99.15,4076.0,89.7218,89.758,89.6404,89.758,4076.0
2018-05-02 13:10:00,99.15,99.32,99.15,99.32,9101.0,89.758,89.9119,89.758,89.9119,9101.0
2018-05-02 13:15:00,99.28,99.32,99.03,99.03,5787.0,89.8757,89.9119,89.6494,89.6494,5787.0
2018-05-02 13:20:00,99.03,99.03,98.93,99.02,2925.0,89.6494,89.6494,89.5589,89.6404,2925.0
2018-05-02 13:25:00,99.02,99.02,98.75,98.76,6386.0,89.6404,89.6404,89.3959,89.405,6386.0
2018-05-02 13:30:00,98.82,98.85,98.77,98.78,5504.0,89.4593,89.4865,89.414,89.4231,5504.0
2018-05-02 13:35:00,98.78,98.94,98.74,98.94,7993.0,89.4231,89.5679,89.3869,89.5679,7993.0
2018-05-02 13:40:00,98.96,98.97,98.86,98.96,4904.0,89.586,89.5951,89.4955,89.586,4904.0
2018-05-02 13:45:00,98.96,99.01,98.88,98.9,6829.0,89.586,89.6313,89.5136,89.5317,6829.0
2018-05-02 13:50:00,98.88,99.03,98.88,98.96,7641.0,89.5136,89.6494,89.5136,89.586,7641.0
2018-05-02 13:55:00,98.98,99.03,98.86,98.86,6186.0,89.6041,89.6494,89.4955,89.4955,6186.0
2018-05-02 14:00:00,98.86,99.34,98.81,99.34,14106.0,89.4955,89.93,89.4502,89.93,14106.0
2018-05-02 14:05:00,99.28,99.77,99.28,99.63,27955.0,89.8757,90.3193,89.8757,90.1926,27955.0
2018-05-02 14:10:00,99.59,99.66,99.3,99.3,15802.0,90.1564,90.2197,89.8938,89.8938,15802.0
2018-05-02 14:15:00,99.32,99.51,99.27,99.31,15102.0,89.9119,90.0839,89.8667,89.9029,15102.0
2018-05-02 14:20:00,99.33,99.36,99.06,99.1,15888.0,89.921,89.9481,89.6766,89.7128,15888.0
2018-05-02 14:25:00,99.14,99.15,98.98,99.1,31349.0,89.749,89.758,89.6041,89.7128,31349.0
2018-05-02 14:30:00,99.05,99.24,99.0,99.14,13466.0,89.6675,89.8395,89.6222,89.749,13466.0
2018-05-02 14:35:00,99.13,99.26,98.99,99.2,13372.0,89.7399,89.8576,89.6132,89.8033,13372.0
2018-05-02 14:40:00,99.16,99.26,99.09,99.19,10197.0,89.7671,89.8576,89.7037,89.7942,10197.0
2018-05-02 14:45:00,99.21,99.21,99.05,99.13,7390.0,89.8124,89.8124,89.6675,89.7399,7390.0
2018-05-02 14:50:00,99.15,99.19,98.92,98.94,6547.0,89.758,89.7942,89.5498,89.5679,6547.0
2018-05-02 14:55:00,98.97,99.07,98.92,98.97,12615.0,89.5951,89.6856,89.5498,89.5951,12615.0
2018-05-02 15:00:00,98.99,98.99,98.72,98.77,8500.0,89.6132,89.6132,89.3688,89.414,8500.0
2018-05-02 15:05:00,98.78,98.84,98.75,98.81,10428.0,89.4231,89.4774,89.3959,89.4502,10428.0
2018-05-02 15:10:00,98.8,98.8,98.61,98.61,8263.0,89.4412,89.4412,89.2692,89.2692,8263.0
2018-05-02 15:15:00,98.58,98.58,98.45,98.49,8437.0,89.242,89.242,89.1243,89.1606,8437.0
2018-05-02 15:20:00,98.44,98.47,98.16,98.16,13808.0,89.1153,89.1425,88.8618,88.8618,13808.0
2018-05-02 15:25:00,98.17,98.36,98.17,98.36,12522.0,88.8709,89.0429,88.8709,89.0429,12522.0
2018-05-02 15:30:00,98.35,98.37,98.27,98.32,15095.0,89.0338,89.0519,88.9614,89.0067,15095.0
2018-05-02 15:35:00,98.3,98.3,98.15,98.24,17122.0,88.9886,88.9886,88.8528,88.9342,17122.0
2018-05-02 15:40:00,98.2,98.21,97.98,97.99,19191.0,88.898,88.9071,88.6989,88.7079,19191.0
2018-05-02 15:45:00,98.0,98.01,97.84,97.84,21760.0,88.717,88.726,88.5721,88.5721,21760.0
2018-05-02 15:50:00,97.81,97.84,97.65,97.69,40241.0,88.545,88.5721,88.4001,88.4363,40241.0
2018-05-02 15:55:00,97.67,97.86,97.67,97.82,58592.0,88.4182,88.5902,88.4182,88.554,58592.0
2018-05-03 09:30:00,97.85,98.99,97.85,98.89,48456.0,88.5812,89.6132,88.5812,89.5227,48456.0
2018-05-03 09:35:00,98.8,99.24,98.6,98.9,22850.0,89.4412,89.8395,89.2601,89.5317,22850.0
2018-05-03 09:40:00,98.84,99.08,98.43,98.58,14593.0,89.4774,89.6947,89.1062,89.242,14593.0
2018-05-03 09:45:00,98.63,98.74,98.4,98.73,8440.0,89.2873,89.3869,89.0791,89.3778,8440.0
2018-05-03 09:50:00,98.73,98.75,98.46,98.46,18942.0,89.3778,89.3959,89.1334,89.1334,18942.0
2018-05-03 09:55:00,98.48,98.62,98.47,98.55,5746.0,89.1515,89.2782,89.1425,89.2149,5746.0
2018-05-03 10:00:00,98.57,98.62,98.11,98.11,9147.0,89.233,89.2782,88.8166,88.8166,9147.0
2018-05-03 10:05:00,98.12,98.23,97.85,98.13,12253.0,88.8256,88.9252,88.5812,88.8347,12253.0
2018-05-03 10:10:00,98.18,98.2,97.76,97.91,10950.0,88.8799,88.898,88.4997,88.6355,10950.0
2018-05-03 10:15:00,97.92,98.14,97.92,98.02,10417.0,88.6445,88.8437,88.6445,88.7351,10417.0
2018-05-03 10:20:00,98.02,98.04,97.55,97.74,22089.0,88.7351,88.7532,88.3096,88.4816,22089.0
2018-05-03 10:25:00,97.74,97.8,97.28,97.56,7728.0,88.4816,88.5359,88.0652,88.3186,7728.0
2018-05-03 10:30:00,97.56,97.56,97.25,97.29,11699.0,88.3186,88.3186,88.038,88.0742,11699.0
2018-05-03 10:35:00,97.27,97.35,97.1,97.23,19709.0,88.0561,88.1285,87.9022,88.0199,19709.0
2018-05-03 10:40:00,97.25,97.4,97.1,97.22,23913.0,88.038,88.1738,87.9022,88.0109,23913.0
2018-05-03 10:45:00,97.26,97.35,97.05,97.05,9336.0,88.0471,88.1285,87.857,87.857,9336.0
2018-05-03 10:50:00,97.02,97.04,96.72,96.83,10878.0,87.8298,87.8479,87.5582,87.6578,10878.0
2018-05-03 10:55:00,96.76,96.8,96.57,96.71,20136.0,87.5944,87.6306,87.4224,87.5492,20136.0
2018-05-03 11:00:00,96.71,96.74,96.51,96.59,15652.0,87.5492,87.5763,87.3681,87.4405,15652.0
2018-05-03 11:05:00,96.63,96.93,96.59,96.87,12919.0,87.4767,87.7483,87.4405,87.694,12919.0
2018-05-03 11:10:00,96.96,97.12,96.93,97.06,10190.0,87.7755,87.9203,87.7483,87.866,10190.0
2018-05-03 11:15:00,97.17,97.29,97.07,97.24,18504.0,87.9656,88.0742,87.8751,88.029,18504.0
2018-05-03 11:20:00,97.23,97.3,97.13,97.16,7915.0,88.0199,88.0833,87.9294,87.9565,7915.0
2018-05-03 11:25:00,97.15,97.22,96.93,96.97,22549.0,87.9475,88.0109,87.7483,87.7845,22549.0
2018-05-03 11:30:00,97.03,97.04,96.83,97.02,30196.0,87.8389,87.8479,87.6578,87.8298,30196.0
2018-05-03 11:35:00,97.01,97.03,96.82,96.83,10400.0,87.8207,87.8389,87.6487,87.6578,10400.0
2018-05-03 11:40:00,96.83,96.88,96.68,96.87,19730.0,87.6578,87.7031,87.522,87.694,19730.0
2018-05-03 11:45:00,96.93,97.1,96.83,96.94,6500.0,87.7483,87.9022,87.6578,87.7574,6500.0
2018-05-03 11:50:00,97.01,97.02,96.86,96.98,8882.0,87.8207,87.8298,87.685,87.7936,8882.0
2018-05-03 11:55:00,96.95,97.03,96.86,96.93,9081.0,87.7664,87.8389,87.685,87.7483,9081.0
2018-05-03 12:00:00,96.9,97.12,96.9,97.01,14319.0,87.7212,87.9203,87.7212,87.8207,14319.0
2018-05-03 12:05:00,97.03,97.19,96.95,97.0,11976.0,87.8389,87.9837,87.7664,87.8117,11976.0
2018-05-03 12:10:00,97.03,97.03,96.79,96.86,8500.0,87.8389,87.8389,87.6216,87.685,8500.0
2018-05-03 12:15:00,96.83,96.87,96.58,96.62,15045.0,87.6578,87.694,87.4315,87.4677,15045.0
2018-05-03 12:20:00,96.67,96.76,96.59,96.68,16252.0,87.513,87.5944,87.4405,87.522,16252.0
2018-05-03 12:25:00,96.67,96.83,96.63,96.82,13738.0,87.513,87.6578,87.4767,87.6487,13738.0
2018-05-03 12:30:00,96.83,97.01,96.79,97.01,10310.0,87.6578,87.8207,87.6216,87.8207,10310.0
2018-05-03 12:35:00,96.99,97.39,96.97,97.29,26302.0,87.8026,88.1648,87.7845,88.0742,26302.0
2018-05-03 12:40:00,97.31,97.67,97.3,97.67,11605.0,88.0923,88.4182,88.0833,88.4182,11605.0
2018-05-03 12:45:00,97.7,97.83,97.56,97.82,12195.0,88.4454,88.5631,88.3186,88.554,12195.0
2018-05-03 12:50:00,97.8,98.14,97.75,98.09,12314.0,88.5359,88.8437,88.4907,88.7984,12314.0
2018-05-03 12:55:00,98.12,98.31,97.99,98.17,17905.0,88.8256,88.9976,88.7079,88.8709,17905.0
2018-05-03 13:00:00,98.17,98.23,97.83,97.87,18648.0,88.8709,88.9252,88.5631,88.5993,18648.0
2018-05-03 13:05:00,97.83,97.96,97.78,97.79,9959.0,88.5631,88.6808,88.5178,88.5269,9959.0
2018-05-03 13:10:00,97.76,97.98,97.75,97.93,9168.0,88.4997,88.6989,88.4907,88.6536,9168.0
2018-05-03 13:15:00,97.91,98.19,97.91,98.11,12350.0,88.6355,88.889,88.6355,88.8166,12350.0
2018-05-03 13:20:00,98.14,98.46,98.13,98.35,23152.0,88.8437,89.1334,88.8347,89.0338,23152.0
2018-05-03 13:25:00,98.27,98.31,98.1,98.1,5600.0,88.9614,88.9976,88.8075,88.8075,5600.0
2018-05-03 13:30:00,98.09,98.42,98.09,98.4,12685.0,88.7984,89.0972,88.7984,89.0791,12685.0
2018-05-03 13:35:00,98.5,98.54,98.41,98.46,4883.0,89.1696,89.2058,89.0881,89.1334,4883.0
2018-05-03 13:40:00,98.48,98.53,98.4,98.52,8999.0,89.1515,89.1968,89.0791,89.1877,8999.0
2018-05-03 13:45:00,98.55,98.68,98.41,98.48,6344.0,89.2149,89.3326,89.0881,89.1515,6344.0
2018-05-03 13:50:00,98.44,98.45,98.26,98.31,9904.0,89.1153,89.1243,88.9523,88.9976,9904.0
2018-05-03 13:55:00,98.31,98.32,98.17,98.17,8403.0,88.9976,89.0067,88.8709,88.8709,8403.0
2018-05-03 14:00:00,98.13,98.15,98.02,98.08,4539.0,88.8347,88.8528,88.7351,88.7894,4539.0
2018-05-03 14:05:00,98.05,98.11,97.98,98.1,6813.0,88.7622,88.8166,88.6989,88.8075,6813.0
2018-05-03 14:10:00,98.09,98.09,98.01,98.04,7200.0,88.7984,88.7984,88.726,88.7532,7200.0
2018-05-03 14:15:00,98.05,98.06,97.91,97.92,6241.0,88.7622,88.7713,88.6355,88.6445,6241.0
2018-05-03 14:20:00,97.9,97.96,97.87,97.88,8031.0,88.6264,88.6808,88.5993,88.6083,8031.0
2018-05-03 14:25:00,97.87,97.88,97.77,97.88,5756.0,88.5993,88.6083,88.5088,88.6083,5756.0
2018-05-03 14:30:00,97.89,98.07,97.86,97.97,11954.0,88.6174,88.7803,88.5902,88.6898,11954.0
2018-05-03 14:35:00,97.98,98.1,97.96,98.05,8569.0,88.6989,88.8075,88.6808,88.7622,8569.0
2018-05-03 14:40:00,98.1,98.23,98.0,98.0,13016.0,88.8075,88.9252,88.717,88.717,13016.0
2018-05-03 14:45:00,98.03,98.09,97.92,97.92,6412.0,88.7441,88.7984,88.6445,88.6445,6412.0
2018-05-03 14:50:00,97.95,97.96,97.82,97.96,6231.0,88.6717,88.6808,88.554,88.6808,6231.0
2018-05-03 14:55:00,97.95,97.97,97.72,97.79,11843.0,88.6717,88.6898,88.4635,88.5269,11843.0
2018-05-03 15:00:00,97.8,97.9,97.78,97.82,11360.0,88.5359,88.6264,88.5178,88.554,11360.0
2018-05-03 15:05:00,97.8,97.91,97.74,97.78,10235.0,88.5359,88.6355,88.4816,88.5178,10235.0
2018-05-03 15:10:00,97.75,97.86,97.68,97.82,13959.0,88.4907,88.5902,88.4273,88.554,13959.0
2018-05-03 15:15:00,97.84,98.01,97.84,97.97,10079.0,88.5721,88.726,88.5721,88.6898,10079.0
2018-05-03 15:20:00,97.95,98.01,97.83,97.88,11656.0,88.6717,88.726,88.5631,88.6083,11656.0
2018-05-03 15:25:00,97.86,97.86,97.72,97.81,11415.0,88.5902,88.5902,88.4635,88.545,11415.0
2018-05-03 15:30:00,97.82,97.9,97.82,97.88,12504.0,88.554,88.6264,88.554,88.6083,12504.0
2018-05-03 15:35:00,97.89,97.9,97.73,97.76,18054.0,88.6174,88.6264,88.4725,88.4997,18054.0
2018-05-03 15:40:00,97.77,97.77,97.69,97.73,14506.0,88.5088,88.5088,88.4363,88.4725,14506.0
2018-05-03 15:45:00,97.72,97.85,97.72,97.84,26259.0,88.4635,88.5812,88.4635,88.5721,26259.0
2018-05-03 15:50:00,97.83,97.85,97.73,97.75,27108.0,88.5631,88.5812,88.4725,88.4907,27108.0
2018-05-03 15:55:00,97.76,97.91,97.66,97.87,49870.0,88.4997,88.6355,88.4092,88.5993,49870.0
2018-05-04 09:30:00,97.61,97.88,97.52,97.88,14087.0,88.3639,88.6083,88.2824,88.6083,14087.0
2018-05-04 09:35:00,97.94,98.52,97.94,98.28,10123.0,88.6627,89.1877,88.6627,88.9704,10123.0
2018-05-04 09:40:00,98.26,98.45,97.94,98.37,13171.0,88.9523,89.1243,88.6627,89.0519,13171.0
2018-05-04 09:45:00,98.33,98.43,98.2,98.32,6386.0,89.0157,89.1062,88.898,89.0067,6386.0
2018-05-04 09:50:00,98.36,98.42,98.05,98.2,6053.0,89.0429,89.0972,88.7622,88.898,6053.0
2018-05-04 09:55:00,98.19,98.21,97.75,97.87,10751.0,88.889,88.9071,88.4907,88.5993,10751.0
2018-05-04 10:00:00,97.86,97.89,97.6,97.72,8404.0,88.5902,88.6174,88.3549,88.4635,8404.0
2018-05-04 10:05:00,97.76,97.99,97.67,97.8,8121.0,88.4997,88.7079,88.4182,88.5359,8121.0
2018-05-04 10:10:00,97.92,97.92,97.71,97.81,14539.0,88.6445,88.6445,88.4544,88.545,14539.0
2018-05-04 10:15:00,97.81,97.91,97.65,97.74,8073.0,88.545,88.6355,88.4001,88.4816,8073.0
2018-05-04 10:20:00,97.81,98.03,97.78,97.95,4420.0,88.545,88.7441,88.5178,88.6717,4420.0
2018-05-04 10:25:00,97.98,98.14,97.93,98.03,4481.0,88.6989,88.8437,88.6536,88.7441,4481.0
2018-05-04 10:30:00,98.05,98.28,98.02,98.14,5518.0,88.7622,88.9704,88.7351,88.8437,5518.0
2018-05-04 10:35:00,98.21,98.33,98.14,98.33,2850.0,88.9071,89.0157,88.8437,89.0157,2850.0
2018-05-04 10:40:00,98.34,98.49,98.24,98.36,7164.0,89.0248,89.1606,88.9342,89.0429,7164.0
2018-05-04 10:45:00,98.33,98.34,98.1,98.17,5467.0,89.0157,89.0248,88.8075,88.8709,5467.0
2018-05-04 10:50:00,98.15,98.34,98.08,98.26,19606.0,88.8528,89.0248,88.7894,88.9523,19606.0
2018-05-04 10:55:00,98.26,98.46,98.23,98.4,17699.0,88.9523,89.1334,88.9252,89.0791,17699.0
2018-05-04 11:00:00,98.41,98.47,98.26,98.35,23461.0,89.0881,89.1425,88.9523,89.0338,23461.0
2018-05-04 11:05:00,98.35,98.56,98.34,98.54,8010.0,89.0338,89.2239,89.0248,89.2058,8010.0
2018-05-04 11:10:00,98.55,98.74,98.54,98.61,24780.0,89.2149,89.3869,89.2058,89.2692,24780.0
2018-05-04 11:15:00,98.55,98.9,98.55,98.87,16276.0,89.2149,89.5317,89.2149,89.5046,16276.0
2018-05-04 11:20:00,98.87,98.94,98.73,98.94,8957.0,89.5046,89.5679,89.3778,89.5679,8957.0
2018-05-04 11:25:00,98.95,99.74,98.94,99.67,18597.0,89.577,90.2921,89.5679,90.2288,18597.0
2018-05-04 11:30:00,99.66,100.03,99.65,99.99,31120.0,90.2197,90.5547,90.2107,90.5185,31120.0
2018-05-04 11:35:00,99.97,99.97,99.73,99.79,18314.0,90.5004,90.5004,90.2831,90.3374,18314.0
2018-05-04 11:40:00,99.78,99.97,99.73,99.97,8460.0,90.3284,90.5004,90.2831,90.5004,8460.0
2018-05-04 11:45:00,100.04,100.16,99.93,99.99,14472.0,90.5637,90.6724,90.4642,90.5185,14472.0
2018-05-04 11:50:00,99.93,100.0,99.76,99.95,7910.0,90.4642,90.5275,90.3103,90.4823,7910.0
2018-05-04 11:55:00,100.0,100.24,99.99,100.24,10689.0,90.5275,90.7448,90.5185,90.7448,10689.0
2018-05-04 12:00:00,100.25,100.35,100.19,100.33,33113.0,90.7538,90.8444,90.6995,90.8263,33113.0
2018-05-04 12:05:00,100.3,100.33,100.21,100.27,7592.0,90.7991,90.8263,90.7176,90.7719,7592.0
2018-05-04 12:10:00,100.27,100.36,100.23,100.32,9250.0,90.7719,90.8534,90.7357,90.8172,9250.0
2018-05-04 12:15:00,100.28,100.59,100.28,100.4,21593.0,90.781,91.0616,90.781,90.8896,21593.0
2018-05-04 12:20:00,100.38,100.43,100.33,100.37,9684.0,90.8715,90.9168,90.8263,90.8625,9684.0
2018-05-04 12:25:00,100.34,100.4,100.27,100.34,5600.0,90.8353,90.8896,90.7719,90.8353,5600.0
2018-05-04 12:30:00,100.34,100.34,100.15,100.15,6198.0,90.8353,90.8353,90.6633,90.6633,6198.0
2018-05-04 12:35:00,100.19,100.29,100.03,100.23,28583.0,90.6995,90.7901,90.5547,90.7357,28583.0
2018-05-04 12:40:00,100.24,100.3,100.11,100.12,30276.0,90.7448,90.7991,90.6271,90.6362,30276.0
2018-05-04 12:45:00,100.14,100.23,100.08,100.23,10798.0,90.6543,90.7357,90.5999,90.7357,10798.0
2018-05-04 12:50:00,100.2,100.22,100.11,100.22,4306.0,90.7086,90.7267,90.6271,90.7267,4306.0
2018-05-04 12:55:00,100.24,100.49,100.18,100.45,28264.0,90.7448,90.9711,90.6905,90.9349,28264.0
2018-05-04 13:00:00,100.44,100.47,100.36,100.44,9331.0,90.9258,90.953,90.8534,90.9258,9331.0
2018-05-04 13:05:00,100.44,100.54,100.28,100.34,17454.0,90.9258,91.0164,90.781,90.8353,17454.0
2018-05-04 13:10:00,100.33,100.38,100.25,100.28,2700.0,90.8263,90.8715,90.7538,90.781,2700.0
2018-05-04 13:15:00,100.3,100.41,100.25,100.36,5186.0,90.7991,90.8987,90.7538,90.8534,5186.0
2018-05-04 13:20:00,100.38,100.41,100.35,100.37,5652.0,90.8715,90.8987,90.8444,90.8625,5652.0
2018-05-04 13:25:00,100.35,100.36,100.26,100.26,5786.0,90.8444,90.8534,90.7629,90.7629,5786.0
2018-05-04 13:30:00,100.23,100.27,100.1,100.17,18034.0,90.7357,90.7719,90.618,90.6814,18034.0
2018-05-04 13:35:00,100.19,100.19,100.08,100.09,2330.0,90.6995,90.6995,90.5999,90.609,2330.0
2018-05-04 13:40:00,100.1,100.26,100.09,100.26,9701.0,90.618,90.7629,90.609,90.7629,9701.0
2018-05-04 13:45:00,100.28,100.33,100.2,100.23,3870.0,90.781,90.8263,90.7086,90.7357,3870.0
2018-05-04 13:50:00,100.26,100.35,100.26,100.27,3825.0,90.7629,90.8444,90.7629,90.7719,3825.0
2018-05-04 13:55:00,100.28,100.33,100.26,100.33,3000.0,90.781,90.8263,90.7629,90.8263,3000.0
2018-05-04 14:00:00,100.32,100.47,100.31,100.45,6166.0,90.8172,90.953,90.8082,90.9349,6166.0
2018-05-04 14:05:00,100.43,100.62,100.43,100.49,8980.0,90.9168,91.0888,90.9168,90.9711,8980.0
2018-05-04 14:10:00,100.49,100.6,100.47,100.59,6911.0,90.9711,91.0707,90.953,91.0616,6911.0
2018-05-04 14:15:00,100.59,100.66,100.53,100.53,7104.0,91.0616,91.125,91.0073,91.0073,7104.0
2018-05-04 14:20:00,100.57,100.66,100.57,100.66,4853.0,91.0435,91.125,91.0435,91.125,4853.0
2018-05-04 14:25:00,100.66,100.78,100.66,100.75,8525.0,91.125,91.2336,91.125,91.2065,8525.0
2018-05-04 14:30:00,100.78,100.78,100.54,100.62,8940.0,91.2336,91.2336,91.0164,91.0888,8940.0
2018-05-04 14:35:00,100.57,100.6,100.39,100.39,10939.0,91.0435,91.0707,90.8806,90.8806,10939.0
2018-05-04 14:40:00,100.45,100.53,100.38,100.48,13546.0,90.9349,91.0073,90.8715,90.9621,13546.0
2018-05-04 14:45:00,100.48,100.5,100.4,100.43,6304.0,90.9621,90.9802,90.8896,90.9168,6304.0
2018-05-04 14:50:00,100.45,100.51,100.26,100.27,15240.0,90.9349,90.9892,90.7629,90.7719,15240.0
2018-05-04 14:55:00,100.31,100.31,100.13,100.17,11850.0,90.8082,90.8082,90.6452,90.6814,11850.0
2018-05-04 15:00:00,100.18,100.34,100.15,100.3,7591.0,90.6905,90.8353,90.6633,90.7991,7591.0
2018-05-04 15:05:00,100.33,100.33,100.17,100.26,14473.0,90.8263,90.8263,90.6814,90.7629,14473.0
2018-05-04 15:10:00,100.23,100.27,100.19,100.24,7650.0,90.7357,90.7719,90.6995,90.7448,7650.0
2018-05-04 15:15:00,100.22,100.26,100.18,100.24,7357.0,90.7267,90.7629,90.6905,90.7448,7357.0
2018-05-04 15:20:00,100.23,100.33,100.19,100.3,9445.0,90.7357,90.8263,90.6995,90.7991,9445.0
2018-05-04 15:25:00,100.31,100.56,100.31,100.53,19536.0,90.8082,91.0345,90.8082,91.0073,19536.0
2018-05-04 15:30:00,100.54,100.59,100.44,100.46,21108.0,91.0164,91.0616,90.9258,90.9439,21108.0
2018-05-04 15:35:00,100.43,100.51,100.4,100.43,16992.0,90.9168,90.9892,90.8896,90.9168,16992.0
2018-05-04 15:40:00,100.43,100.46,100.39,100.39,27240.0,90.9168,90.9439,90.8806,90.8806,27240.0
2018-05-04 15:45:00,100.38,100.38,100.11,100.11,31728.0,90.8715,90.8715,90.6271,90.6271,31728.0
2018-05-04 15:50:00,100.13,100.15,99.94,99.94,43252.0,90.6452,90.6633,90.4732,90.4732,43252.0
2018-05-04 15:55:00,99.93,100.07,99.89,100.06,72827.0,90.4642,90.5909,90.4279,90.5818,72827.0
2018-05-07 09:30:00,100.11,101.02,100.11,100.96,43483.0,90.6271,91.4509,90.6271,91.3966,43483.0
2018-05-07 09:35:00,100.92,101.59,100.92,101.44,15124.0,91.3604,91.9669,91.3604,91.8311,15124.0
2018-05-07 09:40:00,101.58,102.21,101.19,102.02,67485.0,91.9579,92.5282,91.6048,92.3562,67485.0
2018-05-07 09:45:00,102.06,102.06,101.09,101.09,12264.0,92.3924,92.3924,91.5143,91.5143,12264.0
2018-05-07 09:50:00,101.18,101.91,101.06,101.91,12928.0,91.5957,92.2566,91.4871,92.2566,12928.0
2018-05-07 09:55:00,101.84,102.38,101.8,102.18,19554.0,92.1932,92.6821,92.157,92.501,19554.0
2018-05-07 10:00:00,102.19,102.19,101.75,101.75,12012.0,92.5101,92.5101,92.1118,92.1118,12012.0
2018-05-07 10:05:00,101.7,101.83,101.55,101.83,9002.0,92.0665,92.1842,91.9307,92.1842,9002.0
2018-05-07 10:10:00,101.83,101.83,101.27,101.43,22811.0,92.1842,92.1842,91.6772,91.8221,22811.0
2018-05-07 10:15:00,101.43,101.6,101.37,101.53,9661.0,91.8221,91.976,91.7677,91.9126,9661.0
2018-05-07 10:20:00,101.45,101.51,101.28,101.5,7487.0,91.8402,91.8945,91.6863,91.8854,7487.0
2018-05-07 10:25:00,101.46,101.69,101.38,101.67,13174.0,91.8492,92.0574,91.7768,92.0393,13174.0
2018-05-07 10:30:00,101.67,101.68,101.44,101.49,15947.0,92.0393,92.0484,91.8311,91.8764,15947.0
2018-05-07 10:35:00,101.49,101.51,100.93,100.94,16120.0,91.8764,91.8945,91.3694,91.3785,16120.0
2018-05-07 10:40:00,100.94,101.07,100.72,100.88,9491.0,91.3785,91.4962,91.1793,91.3242,9491.0
2018-05-07 10:45:00,100.92,101.25,100.88,101.25,8508.0,91.3604,91.6591,91.3242,91.6591,8508.0
2018-05-07 10:50:00,101.24,101.38,101.16,101.2,12325.0,91.6501,91.7768,91.5776,91.6139,12325.0
2018-05-07 10:55:00,101.16,101.37,101.16,101.21,9219.0,91.5776,91.7677,91.5776,91.6229,9219.0
2018-05-07 11:00:00,101.18,101.55,101.16,101.55,10350.0,91.5957,91.9307,91.5776,91.9307,10350.0
2018-05-07 11:05:00,101.52,101.87,101.42,101.8,11805.0,91.9035,92.2204,91.813,92.157,11805.0
2018-05-07 11:10:00,101.91,101.91,101.4,101.53,13625.0,92.2566,92.2566,91.7949,91.9126,13625.0
2018-05-07 11:15:00,101.59,101.61,101.25,101.25,8444.0,91.9669,91.985,91.6591,91.6591,8444.0
2018-05-07 11:20:00,101.25,101.35,101.11,101.12,7198.0,91.6591,91.7496,91.5324,91.5414,7198.0
2018-05-07 11:25:00,101.12,101.12,100.9,100.9,24950.0,91.5414,91.5414,91.3423,91.3423,24950.0
2018-05-07 11:30:00,100.91,100.91,100.62,100.66,6732.0,91.3513,91.3513,91.0888,91.125,6732.0
2018-05-07 11:35:00,100.64,100.79,100.6,100.75,13661.0,91.1069,91.2427,91.0707,91.2065,13661.0
2018-05-07 11:40:00,100.8,100.87,100.74,100.76,5545.0,91.2517,91.3151,91.1974,91.2155,5545.0
2018-05-07 11:45:00,100.78,100.93,100.78,100.93,15602.0,91.2336,91.3694,91.2336,91.3694,15602.0
2018-05-07 11:50:00,100.88,100.92,100.83,100.86,14099.0,91.3242,91.3604,91.2789,91.3061,14099.0
2018-05-07 11:55:00,100.85,100.9,100.78,100.9,7048.0,91.297,91.3423,91.2336,91.3423,7048.0
2018-05-07 12:00:00,100.9,100.92,100.82,100.89,12113.0,91.3423,91.3604,91.2698,91.3332,12113.0
2018-05-07 12:05:00,100.89,101.1,100.85,100.89,15614.0,91.3332,91.5233,91.297,91.3332,15614.0
2018-05-07 12:10:00,100.89,100.95,100.82,100.93,6187.0,91.3332,91.3875,91.2698,91.3694,6187.0
2018-05-07 12:15:00,100.93,100.93,100.75,100.75,6886.0,91.3694,91.3694,91.2065,91.2065,6886.0
2018-05-07 12:20:00,100.8,100.87,100.67,100.71,6707.0,91.2517,91.3151,91.1341,91.1703,6707.0
2018-05-07 12:25:00,100.66,100.67,100.55,100.55,16214.0,91.125,91.1341,91.0254,91.0254,16214.0
2018-05-07 12:30:00,100.53,100.79,100.47,100.73,13099.0,91.0073,91.2427,90.953,91.1884,13099.0
2018-05-07 12:35:00,100.71,100.82,100.68,100.73,14139.0,91.1703,91.2698,91.1431,91.1884,14139.0
2018-05-07 12:40:00,100.72,100.8,100.57,100.77,9216.0,91.1793,91.2517,91.0435,91.2246,9216.0
2018-05-07 12:45:00,100.73,100.77,100.58,100.7,9298.0,91.1884,91.2246,91.0526,91.1612,9298.0
2018-05-07 12:50:00,100.69,100.83,100.62,100.76,5733.0,91.1522,91.2789,91.0888,91.2155,5733.0
2018-05-07 12:55:00,100.77,100.86,100.7,100.79,11531.0,91.2246,91.3061,91.1612,91.2427,11531.0
2018-05-07 13:00:00,100.79,100.86,100.74,100.85,4809.0,91.2427,91.3061,91.1974,91.297,4809.0
2018-05-07 13:05:00,100.81,100.84,100.63,100.75,7898.0,91.2608,91.288,91.0978,91.2065,7898.0
2018-05-07 13:10:00,100.76,100.86,100.66,100.66,6805.0,91.2155,91.3061,91.125,91.125,6805.0
2018-05-07 13:15:00,100.64,100.64,100.51,100.51,8492.0,91.1069,91.1069,90.9892,90.9892,8492.0
2018-05-07 13:20:00,100.51,100.68,100.51,100.55,4062.0,90.9892,91.1431,90.9892,91.0254,4062.0
2018-05-07 13:25:00,100.57,100.7,100.57,100.65,6561.0,91.0435,91.1612,91.0435,91.116,6561.0
2018-05-07 13:30:00,100.66,100.73,100.6,100.73,4809.0,91.125,91.1884,91.0707,91.1884,4809.0
2018-05-07 13:35:00,100.7,100.79,100.64,100.68,3402.0,91.1612,91.2427,91.1069,91.1431,3402.0
2018-05-07 13:40:00,100.7,100.79,100.69,100.72,3400.0,91.1612,91.2427,91.1522,91.1793,3400.0
2018-05-07 13:45:00,100.71,100.73,100.66,100.66,2471.0,91.1703,91.1884,91.125,91.125,2471.0
2018-05-07 13:50:00,100.68,100.69,100.58,100.64,5600.0,91.1431,91.1522,91.0526,91.1069,5600.0
2018-05-07 13:55:00,100.6,100.76,100.59,100.62,7198.0,91.0707,91.2155,91.0616,91.0888,7198.0
2018-05-07 14:00:00,100.64,100.71,100.6,100.69,3600.0,91.1069,91.1703,91.0707,91.1522,3600.0
2018-05-07 14:05:00,100.63,100.75,100.6,100.75,5200.0,91.0978,91.2065,91.0707,91.2065,5200.0
2018-05-07 14:10:00,100.79,100.85,100.75,100.81,5606.0,91.2427,91.297,91.2065,91.2608,5606.0
2018-05-07 14:15:00,100.83,100.85,100.67,100.7,9622.0,91.2789,91.297,91.1341,91.1612,9622.0
2018-05-07 14:20:00,100.68,100.69,100.58,100.6,4625.0,91.1431,91.1522,91.0526,91.0707,4625.0
2018-05-07 14:25:00,100.59,100.61,100.46,100.46,5762.0,91.0616,91.0797,90.9439,90.9439,5762.0
2018-05-07 14:30:00,100.48,100.48,100.16,100.27,23333.0,90.9621,90.9621,90.6724,90.7719,23333.0
2018-05-07 14:35:00,100.25,100.26,100.09,100.09,11568.0,90.7538,90.7629,90.609,90.609,11568.0
2018-05-07 14:40:00,100.09,100.25,100.04,100.09,25433.0,90.609,90.7538,90.5637,90.609,25433.0
2018-05-07 14:45:00,100.05,100.14,100.0,100.04,6281.0,90.5728,90.6543,90.5275,90.5637,6281.0
2018-05-07 14:50:00,100.03,100.11,99.85,99.91,16417.0,90.5547,90.6271,90.3917,90.446,16417.0
2018-05-07 14:55:00,99.91,100.03,99.9,99.96,7463.0,90.446,90.5547,90.437,90.4913,7463.0
2018-05-07 15:00:00,99.94,99.96,99.83,99.92,10136.0,90.4732,90.4913,90.3736,90.4551,10136.0
2018-05-07 15:05:00,99.92,100.04,99.91,100.01,14715.0,90.4551,90.5637,90.446,90.5366,14715.0
2018-05-07 15:10:00,100.01,100.12,99.69,99.71,15967.0,90.5366,90.6362,90.2469,90.265,15967.0
2018-05-07 15:15:00,99.71,99.91,99.69,99.83,9858.0,90.265,90.446,90.2469,90.3736,9858.0
2018-05-07 15:20:00,99.8,99.94,99.76,99.94,10908.0,90.3465,90.4732,90.3103,90.4732,10908.0
2018-05-07 15:25:00,99.92,100.09,99.88,99.97,20309.0,90.4551,90.609,90.4189,90.5004,20309.0
2018-05-07 15:30:00,100.0,100.08,99.82,100.06,14000.0,90.5275,90.5999,90.3646,90.5818,14000.0
2018-05-07 15:35:00,100.06,100.1,99.98,100.04,16061.0,90.5818,90.618,90.5094,90.5637,16061.0
2018-05-07 15:40:00,100.02,100.04,99.86,99.92,18931.0,90.5456,90.5637,90.4008,90.4551,18931.0
2018-05-07 15:45:00,99.92,100.11,99.91,100.05,34064.0,90.4551,90.6271,90.446,90.5728,34064.0
2018-05-07 15:50:00,100.06,100.07,99.89,99.99,31230.0,90.5818,90.5909,90.4279,90.5185,31230.0
2018-05-07 15:55:00,100.0,100.11,99.96,100.09,81137.0,90.5275,90.6271,90.4913,90.609,81137.0
2018-05-08 09:30:00,100.0,100.5,99.5,100.38,32009.0,90.5275,90.9802,90.0749,90.8715,32009.0
2018-05-08 09:35:00,100.38,100.86,100.27,100.4,12998.0,90.8715,91.3061,90.7719,90.8896,12998.0
2018-05-08 09:40:00,100.54,100.54,100.09,100.25,10047.0,91.0164,91.0164,90.609,90.7538,10047.0
2018-05-08 09:45:00,100.26,100.38,100.07,100.13,15954.0,90.7629,90.8715,90.5909,90.6452,15954.0
2018-05-08 09:50:00,100.08,100.17,99.85,99.94,23324.0,90.5999,90.6814,90.3917,90.4732,23324.0
2018-05-08 09:55:00,99.95,100.25,99.89,100.17,20401.0,90.4823,90.7538,90.4279,90.6814,20401.0
2018-05-08 10:00:00,100.21,100.74,100.18,100.7,19900.0,90.7176,91.1974,90.6905,91.1612,19900.0
2018-05-08 10:05:00,100.74,100.91,100.6,100.63,15901.0,91.1974,91.3513,91.0707,91.0978,15901.0
2018-05-08 10:10:00,100.66,100.91,100.64,100.64,8662.0,91.125,91.3513,91.1069,91.1069,8662.0
2018-05-08 10:15:00,100.69,100.85,100.59,100.81,7980.0,91.1522,91.297,91.0616,91.2608,7980.0
2018-05-08 10:20:00,100.81,100.91,100.67,100.67,12829.0,91.2608,91.3513,91.1341,91.1341,12829.0
2018-05-08 10:25:00,100.68,100.72,100.47,100.52,5845.0,91.1431,91.1793,90.953,90.9983,5845.0
2018-05-08 10:30:00,100.49,100.58,100.35,100.42,7364.0,90.9711,91.0526,90.8444,90.9077,7364.0
2018-05-08 10:35:00,100.43,100.9,100.43,100.9,5879.0,90.9168,91.3423,90.9168,91.3423,5879.0
2018-05-08 10:40:00,100.88,101.06,100.85,100.97,9822.0,91.3242,91.4871,91.297,91.4056,9822.0
2018-05-08 10:45:00,100.95,101.06,100.83,101.06,13961.0,91.3875,91.4871,91.2789,91.4871,13961.0
2018-05-08 10:50:00,101.1,101.28,100.98,101.24,6763.0,91.5233,91.6863,91.4147,91.6501,6763.0
2018-05-08 10:55:00,101.22,101.39,101.12,101.15,14262.0,91.632,91.7859,91.5414,91.5686,14262.0
2018-05-08 11:00:00,101.14,101.23,101.05,101.23,8900.0,91.5595,91.641,91.4781,91.641,8900.0
2018-05-08 11:05:00,101.2,101.23,100.81,100.91,18495.0,91.6139,91.641,91.2608,91.3513,18495.0
2018-05-08 11:10:00,100.91,100.98,100.76,100.96,10198.0,91.3513,91.4147,91.2155,91.3966,10198.0
2018-05-08 11:15:00,100.96,101.22,100.92,100.97,16966.0,91.3966,91.632,91.3604,91.4056,16966.0
2018-05-08 11:20:00,100.93,101.06,100.87,100.92,9601.0,91.3694,91.4871,91.3151,91.3604,9601.0
2018-05-08 11:25:00,101.0,101.14,100.93,101.14,5056.0,91.4328,91.5595,91.3694,91.5595,5056.0
2018-05-08 11:30:00,101.01,101.04,100.84,100.84,8043.0,91.4418,91.469,91.288,91.288,8043.0
2018-05-08 11:35:00,100.83,101.02,100.8,101.02,7400.0,91.2789,91.4509,91.2517,91.4509,7400.0
2018-05-08 11:40:00,100.97,101.22,100.95,101.22,2709.0,91.4056,91.632,91.3875,91.632,2709.0
2018-05-08 11:45:00,101.21,101.27,101.12,101.18,8022.0,91.6229,91.6772,91.5414,91.5957,8022.0
2018-05-08 11:50:00,101.18,101.19,101.03,101.08,7050.0,91.5957,91.6048,91.46,91.5052,7050.0
2018-05-08 11:55:00,101.08,101.18,101.05,101.07,5350.0,91.5052,91.5957,91.4781,91.4962,5350.0
2018-05-08 12:00:00,101.07,101.1,100.89,100.9,10900.0,91.4962,91.5233,91.3332,91.3423,10900.0
2018-05-08 12:05:00,100.87,100.92,100.81,100.83,6917.0,91.3151,91.3604,91.2608,91.2789,6917.0
2018-05-08 12:10:00,100.83,101.08,100.83,101.08,11206.0,91.2789,91.5052,91.2789,91.5052,11206.0
2018-05-08 12:15:00,101.07,101.07,100.71,100.71,12543.0,91.4962,91.4962,91.1703,91.1703,12543.0
2018-05-08 12:20:00,100.7,100.7,100.62,100.7,5584.0,91.1612,91.1612,91.0888,91.1612,5584.0
2018-05-08 12:25:00,100.7,100.82,100.59,100.62,6745.0,91.1612,91.2698,91.0616,91.0888,6745.0
2018-05-08 12:30:00,100.62,100.74,100.6,100.68,7281.0,91.0888,91.1974,91.0707,91.1431,7281.0
2018-05-08 12:35:00,100.67,100.67,100.54,100.54,5986.0,91.1341,91.1341,91.0164,91.0164,5986.0
2018-05-08 12:40:00,100.56,100.66,100.55,100.66,2400.0,91.0345,91.125,91.0254,91.125,2400.0
2018-05-08 12:45:00,100.66,100.68,100.61,100.62,6931.0,91.125,91.1431,91.0797,91.0888,6931.0
2018-05-08 12:50:00,100.63,100.63,100.52,100.55,7800.0,91.0978,91.0978,90.9983,91.0254,7800.0
2018-05-08 12:55:00,100.55,100.7,100.5,100.6,9163.0,91.0254,91.1612,90.9802,91.0707,9163.0
2018-05-08 13:00:00,100.61,100.72,100.57,100.66,7541.0,91.0797,91.1793,91.0435,91.125,7541.0
2018-05-08 13:05:00,100.67,100.82,100.67,100.77,4600.0,91.1341,91.2698,91.1341,91.2246,4600.0
2018-05-08 13:10:00,100.77,100.88,100.71,100.82,7554.0,91.2246,91.3242,91.1703,91.2698,7554.0
2018-05-08 13:15:00,100.85,101.0,100.85,100.91,5900.0,91.297,91.4328,91.297,91.3513,5900.0
2018-05-08 13:20:00,100.95,100.98,100.8,100.83,4400.0,91.3875,91.4147,91.2517,91.2789,4400.0
2018-05-08 13:25:00,100.82,101.01,100.81,100.94,4222.0,91.2698,91.4418,91.2608,91.3785,4222.0
2018-05-08 13:30:00,101.0,101.0,100.77,100.78,6500.0,91.4328,91.4328,91.2246,91.2336,6500.0
2018-05-08 13:35:00,100.76,100.83,100.74,100.78,5068.0,91.2155,91.2789,91.1974,91.2336,5068.0
2018-05-08 13:40:00,100.75,100.78,100.71,100.71,2123.0,91.2065,91.2336,91.1703,91.1703,2123.0
2018-05-08 13:45:00,100.77,100.94,100.74,100.94,4741.0,91.2246,91.3785,91.1974,91.3785,4741.0
2018-05-08 13:50:00,100.98,101.0,100.72,100.72,6207.0,91.4147,91.4328,91.1793,91.1793,6207.0
2018-05-08 13:55:00,100.72,100.72,100.52,100.64,9791.0,91.1793,91.1793,90.9983,91.1069,9791.0
2018-05-08 14:00:00,100.65,100.7,100.3,100.3,9623.0,91.116,91.1612,90.7991,90.7991,9623.0
2018-05-08 14:05:00,100.29,100.3,100.22,100.22,4903.0,90.7901,90.7991,90.7267,90.7267,4903.0
2018-05-08 14:10:00,100.2,100.44,100.19,100.41,10221.0,90.7086,90.9258,90.6995,90.8987,10221.0
2018-05-08 14:15:00,100.43,100.46,100.34,100.36,7900.0,90.9168,90.9439,90.8353,90.8534,7900.0
2018-05-08 14:20:00,100.35,100.76,100.31,100.68,15976.0,90.8444,91.2155,90.8082,91.1431,15976.0
2018-05-08 14:25:00,100.64,100.86,100.45,100.56,23186.0,91.1069,91.3061,90.9349,91.0345,23186.0
2018-05-08 14:30:00,100.53,100.66,100.35,100.44,25063.0,91.0073,91.125,90.8444,90.9258,25063.0
2018-05-08 14:35:00,100.47,100.55,100.31,100.31,26368.0,90.953,91.0254,90.8082,90.8082,26368.0
2018-05-08 14:40:00,100.28,100.28,99.99,100.09,9400.0,90.781,90.781,90.5185,90.609,9400.0
2018-05-08 14:45:00,100.09,100.33,100.07,100.33,6896.0,90.609,90.8263,90.5909,90.8263,6896.0
2018-05-08 14:50:00,100.31,100.45,100.23,100.39,13702.0,90.8082,90.9349,90.7357,90.8806,13702.0
2018-05-08 14:55:00,100.43,100.5,100.39,100.39,12655.0,90.9168,90.9802,90.8806,90.8806,12655.0
2018-05-08 15:00:00,100.41,100.52,100.28,100.52,14530.0,90.8987,90.9983,90.781,90.9983,14530.0
2018-05-08 15:05:00,100.54,100.63,100.45,100.63,16574.0,91.0164,91.0978,90.9349,91.0978,16574.0
2018-05-08 15:10:00,100.59,100.72,100.55,100.7,13134.0,91.0616,91.1793,91.0254,91.1612,13134.0
2018-05-08 15:15:00,100.69,100.85,100.64,100.85,31372.0,91.1522,91.297,91.1069,91.297,31372.0
2018-05-08 15:20:00,100.83,100.85,100.61,100.63,25487.0,91.2789,91.297,91.0797,91.0978,25487.0
2018-05-08 15:25:00,100.62,100.64,100.48,100.51,19830.0,91.0888,91.1069,90.9621,90.9892,19830.0
2018-05-08 15:30:00,100.5,100.61,100.48,100.5,32140.0,90.9802,91.0797,90.9621,90.9802,32140.0
2018-05-08 15:35:00,100.51,100.67,100.5,100.64,16238.0,90.9892,91.1341,90.9802,91.1069,16238.0
2018-05-08 15:40:00,100.63,100.71,100.57,100.57,17570.0,91.0978,91.1703,91.0435,91.0435,17570.0
2018-05-08 15:45:00,100.54,100.59,100.41,100.44,29188.0,91.0164,91.0616,90.8987,90.9258,29188.0
2018-05-08 15:50:00,100.46,100.58,100.41,100.46,37212.0,90.9439,91.0526,90.8987,90.9439,37212.0
2018-05-08 15:55:00,100.46,100.72,100.45,100.7,61416.0,90.9439,91.1793,90.9349,91.1612,61416.0
2018-05-09 09:30:00,101.72,102.42,101.0,102.42,46639.0,92.0846,92.7183,91.4328,92.7183,46639.0
2018-05-09 09:35:00,102.43,102.77,101.49,101.49,17258.0,92.7273,93.0351,91.8764,91.8764,17258.0
2018-05-09 09:40:00,101.53,101.81,101.32,101.48,13593.0,91.9126,92.1661,91.7225,91.8673,13593.0
2018-05-09 09:45:00,101.41,101.68,101.08,101.28,13427.0,91.804,92.0484,91.5052,91.6863,13427.0
2018-05-09 09:50:00,101.34,101.53,101.07,101.16,16726.0,91.7406,91.9126,91.4962,91.5776,16726.0
2018-05-09 09:55:00,101.08,101.08,100.54,100.72,28706.0,91.5052,91.5052,91.0164,91.1793,28706.0
2018-05-09 10:00:00,100.79,100.91,100.62,100.83,18238.0,91.2427,91.3513,91.0888,91.2789,18238.0
2018-05-09 10:05:00,100.89,101.39,100.87,101.38,10632.0,91.3332,91.7859,91.3151,91.7768,10632.0
2018-05-09 10:10:00,101.38,101.5,101.15,101.18,25933.0,91.7768,91.8854,91.5686,91.5957,25933.0
2018-05-09 10:15:00,101.22,101.35,100.51,101.0,48575.0,91.632,91.7496,90.9892,91.4328,48575.0
2018-05-09 10:20:00,101.03,101.17,100.5,100.5,13378.0,91.46,91.5867,90.9802,90.9802,13378.0
2018-05-09 10:25:00,100.56,100.94,100.51,100.84,11765.0,91.0345,91.3785,90.9892,91.288,11765.0
2018-05-09 10:30:00,100.77,101.0,100.65,100.75,10175.0,91.2246,91.4328,91.116,91.2065,10175.0
2018-05-09 10:35:00,100.82,100.88,100.56,100.66,19443.0,91.2698,91.3242,91.0345,91.125,19443.0
2018-05-09 10:40:00,100.61,100.76,100.38,100.64,14722.0,91.0797,91.2155,90.8715,91.1069,14722.0
2018-05-09 10:45:00,100.61,101.13,100.57,101.02,9257.0,91.0797,91.5505,91.0435,91.4509,9257.0
2018-05-09 10:50:00,101.0,101.04,100.59,100.6,11266.0,91.4328,91.469,91.0616,91.0707,11266.0
2018-05-09 10:55:00,100.59,100.81,100.56,100.6,11189.0,91.0616,91.2608,91.0345,91.0707,11189.0
2018-05-09 11:00:00,100.63,100.64,100.31,100.36,14541.0,91.0978,91.1069,90.8082,90.8534,14541.0
2018-05-09 11:05:00,100.41,100.59,100.4,100.56,10798.0,90.8987,91.0616,90.8896,91.0345,10798.0
2018-05-09 11:10:00,100.65,100.7,100.42,100.43,15382.0,91.116,91.1612,90.9077,90.9168,15382.0
2018-05-09 11:15:00,100.45,100.5,100.25,100.33,19402.0,90.9349,90.9802,90.7538,90.8263,19402.0
2018-05-09 11:20:00,100.38,100.38,100.17,100.38,33694.0,90.8715,90.8715,90.6814,90.8715,33694.0
2018-05-09 11:25:00,100.38,100.68,100.29,100.68,32720.0,90.8715,91.1431,90.7901,91.1431,32720.0
2018-05-09 11:30:00,100.67,100.96,100.61,100.95,7631.0,91.1341,91.3966,91.0797,91.3875,7631.0
2018-05-09 11:35:00,100.96,100.98,100.78,100.92,8943.0,91.3966,91.4147,91.2336,91.3604,8943.0
2018-05-09 11:40:00,100.91,100.93,100.73,100.75,12233.0,91.3513,91.3694,91.1884,91.2065,12233.0
2018-05-09 11:45:00,100.7,100.7,100.45,100.49,9347.0,91.1612,91.1612,90.9349,90.9711,9347.0
2018-05-09 11:50:00,100.5,100.5,100.37,100.39,11264.0,90.9802,90.9802,90.8625,90.8806,11264.0
2018-05-09 11:55:00,100.38,100.39,100.2,100.37,7042.0,90.8715,90.8806,90.7086,90.8625,7042.0
2018-05-09 12:00:00,100.4,100.58,100.37,100.39,14579.0,90.8896,91.0526,90.8625,90.8806,14579.0
2018-05-09 12:05:00,100.41,100.53,100.4,100.47,10198.0,90.8987,91.0073,90.8896,90.953,10198.0
2018-05-09 12:10:00,100.47,100.56,100.45,100.51,8962.0,90.953,91.0345,90.9349,90.9892,8962.0
2018-05-09 12:15:00,100.49,100.56,100.4,100.45,11620.0,90.9711,91.0345,90.8896,90.9349,11620.0
2018-05-09 12:20:00,100.45,100.59,100.41,100.52,42116.0,90.9349,91.0616,90.8987,90.9983,42116.0
2018-05-09 12:25:00,100.55,100.84,100.55,100.77,10000.0,91.0254,91.288,91.0254,91.2246,10000.0
2018-05-09 12:30:00,100.77,100.94,100.76,100.93,8179.0,91.2246,91.3785,91.2155,91.3694,8179.0
2018-05-09 12:35:00,100.9,100.91,100.72,100.74,5531.0,91.3423,91.3513,91.1793,91.1974,5531.0
2018-05-09 12:40:00,100.8,100.91,100.75,100.91,3800.0,91.2517,91.3513,91.2065,91.3513,3800.0
2018-05-09 12:45:00,100.91,101.21,100.85,101.21,9984.0,91.3513,91.6229,91.297,91.6229,9984.0
2018-05-09 12:50:00,101.14,101.34,101.13,101.3,10791.0,91.5595,91.7406,91.5505,91.7044,10791.0
2018-05-09 12:55:00,101.33,101.46,101.16,101.38,24677.0,91.7315,91.8492,91.5776,91.7768,24677.0
2018-05-09 13:00:00,101.42,101.51,101.33,101.4,5955.0,91.813,91.8945,91.7315,91.7949,5955.0
2018-05-09 13:05:00,101.32,101.36,101.25,101.29,5622.0,91.7225,91.7587,91.6591,91.6953,5622.0
2018-05-09 13:10:00,101.27,101.3,101.17,101.19,2851.0,91.6772,91.7044,91.5867,91.6048,2851.0
2018-05-09 13:15:00,101.19,101.19,101.03,101.07,7944.0,91.6048,91.6048,91.46,91.4962,7944.0
2018-05-09 13:20:00,101.01,101.21,100.99,101.16,12930.0,91.4418,91.6229,91.4237,91.5776,12930.0
2018-05-09 13:25:00,101.14,101.15,100.99,101.0,9308.0,91.5595,91.5686,91.4237,91.4328,9308.0
2018-05-09 13:30:00,101.03,101.2,101.03,101.16,7219.0,91.46,91.6139,91.46,91.5776,7219.0
2018-05-09 13:35:00,101.14,101.24,101.06,101.16,17189.0,91.5595,91.6501,91.4871,91.5776,17189.0
2018-05-09 13:40:00,101.16,101.46,101.16,101.43,18601.0,91.5776,91.8492,91.5776,91.8221,18601.0
2018-05-09 13:45:00,101.44,101.48,101.37,101.37,11736.0,91.8311,91.8673,91.7677,91.7677,11736.0
2018-05-09 13:50:00,101.38,101.4,101.35,101.39,8889.0,91.7768,91.7949,91.7496,91.7859,8889.0
2018-05-09 13:55:00,101.36,101.54,101.33,101.5,16249.0,91.7587,91.9216,91.7315,91.8854,16249.0
2018-05-09 14:00:00,101.44,101.46,101.36,101.38,14740.0,91.8311,91.8492,91.7587,91.7768,14740.0
2018-05-09 14:05:00,101.37,101.51,101.34,101.51,13318.0,91.7677,91.8945,91.7406,91.8945,13318.0
2018-05-09 14:10:00,101.51,101.56,101.41,101.51,8548.0,91.8945,91.9398,91.804,91.8945,8548.0
2018-05-09 14:15:00,101.53,101.64,101.47,101.48,9917.0,91.9126,92.0122,91.8583,91.8673,9917.0
2018-05-09 14:20:00,101.48,101.52,101.35,101.42,13311.0,91.8673,91.9035,91.7496,91.813,13311.0
2018-05-09 14:25:00,101.41,101.48,101.34,101.36,11268.0,91.804,91.8673,91.7406,91.7587,11268.0
2018-05-09 14:30:00,101.38,101.49,101.35,101.44,18336.0,91.7768,91.8764,91.7496,91.8311,18336.0
2018-05-09 14:35:00,101.46,101.46,101.33,101.43,12455.0,91.8492,91.8492,91.7315,91.8221,12455.0
2018-05-09 14:40:00,101.45,101.67,101.44,101.67,11023.0,91.8402,92.0393,91.8311,92.0393,11023.0
2018-05-09 14:45:00,101.64,101.72,101.56,101.66,9283.0,92.0122,92.0846,91.9398,92.0303,9283.0
2018-05-09 14:50:00,101.66,101.67,101.54,101.62,7495.0,92.0303,92.0393,91.9216,91.9941,7495.0
2018-05-09 14:55:00,101.59,101.69,101.59,101.66,7233.0,91.9669,92.0574,91.9669,92.0303,7233.0
2018-05-09 15:00:00,101.64,101.66,101.57,101.59,14782.0,92.0122,92.0303,91.9488,91.9669,14782.0
2018-05-09 15:05:00,101.56,101.66,101.56,101.6,7303.0,91.9398,92.0303,91.9398,91.976,7303.0
2018-05-09 15:10:00,101.59,101.61,101.55,101.56,13760.0,91.9669,91.985,91.9307,91.9398,13760.0
2018-05-09 15:15:00,101.57,101.62,101.5,101.5,14672.0,91.9488,91.9941,91.8854,91.8854,14672.0
2018-05-09 15:20:00,101.5,101.68,101.49,101.67,16362.0,91.8854,92.0484,91.8764,92.0393,16362.0
2018-05-09 15:25:00,101.66,101.98,101.63,101.96,47638.0,92.0303,92.32,92.0031,92.3019,47638.0
2018-05-09 15:30:00,101.96,102.03,101.57,101.64,50061.0,92.3019,92.3652,91.9488,92.0122,50061.0
2018-05-09 15:35:00,101.65,101.8,101.53,101.63,23796.0,92.0212,92.157,91.9126,92.0031,23796.0
2018-05-09 15:40:00,101.62,101.67,101.47,101.47,31686.0,91.9941,92.0393,91.8583,91.8583,31686.0
2018-05-09 15:45:00,101.47,101.83,101.4,101.83,39102.0,91.8583,92.1842,91.7949,92.1842,39102.0
2018-05-09 15:50:00,101.83,101.83,101.59,101.72,28572.0,92.1842,92.1842,91.9669,92.0846,28572.0
2018-05-09 15:55:00,101.72,101.95,101.72,101.75,85535.0,92.0846,92.2928,92.0846,92.1118,85535.0
2018-05-10 09:30:00,101.46,101.89,100.31,100.51,102951.0,91.8492,92.2385,90.8082,90.9892,102951.0
2018-05-10 09:35:00,100.36,100.71,98.45,98.45,77237.0,90.8534,91.1703,89.1243,89.1243,77237.0
2018-05-10 09:40:00,98.35,98.76,96.64,97.48,160173.0,89.0338,89.405,87.4858,88.2462,160173.0
2018-05-10 09:45:00,97.48,97.62,96.8,97.39,89387.0,88.2462,88.373,87.6306,88.1648,89387.0
2018-05-10 09:50:00,97.43,99.71,97.33,99.15,135258.0,88.201,90.265,88.1104,89.758,135258.0
2018-05-10 09:55:00,99.24,99.6,98.65,99.22,43101.0,89.8395,90.1654,89.3054,89.8214,43101.0
2018-05-10 10:00:00,99.3,100.13,98.89,99.44,82190.0,89.8938,90.6452,89.5227,90.0206,82190.0
2018-05-10 10:05:00,99.42,99.51,98.96,99.1,38560.0,90.0025,90.0839,89.586,89.7128,38560.0
2018-05-10 10:10:00,99.11,99.11,97.95,98.17,39972.0,89.7218,89.7218,88.6717,88.8709,39972.0
2018-05-10 10:15:00,98.25,98.49,97.62,97.88,72780.0,88.9433,89.1606,88.373,88.6083,72780.0
2018-05-10 10:20:00,97.93,97.93,97.57,97.67,27900.0,88.6536,88.6536,88.3277,88.4182,27900.0
2018-05-10 10:25:00,97.66,97.81,97.07,97.81,37894.0,88.4092,88.545,87.8751,88.545,37894.0
2018-05-10 10:30:00,97.81,97.96,97.55,97.95,29698.0,88.545,88.6808,88.3096,88.6717,29698.0
2018-05-10 10:35:00,97.96,98.4,97.76,98.4,52461.0,88.6808,89.0791,88.4997,89.0791,52461.0
2018-05-10 10:40:00,98.37,98.68,98.21,98.43,31033.0,89.0519,89.3326,88.9071,89.1062,31033.0
2018-05-10 10:45:00,98.41,98.56,98.23,98.51,25756.0,89.0881,89.2239,88.9252,89.1787,25756.0
2018-05-10 10:50:00,98.48,99.41,98.41,99.21,43336.0,89.1515,89.9934,89.0881,89.8124,43336.0
2018-05-10 10:55:00,99.27,99.27,98.63,98.75,19198.0,89.8667,89.8667,89.2873,89.3959,19198.0
2018-05-10 11:00:00,98.71,98.76,98.5,98.69,24810.0,89.3597,89.405,89.1696,89.3416,24810.0
2018-05-10 11:05:00,98.66,98.68,98.08,98.34,23823.0,89.3145,89.3326,88.7894,89.0248,23823.0
2018-05-10 11:10:00,98.26,98.41,98.21,98.41,20715.0,88.9523,89.0881,88.9071,89.0881,20715.0
2018-05-10 11:15:00,98.39,98.68,98.28,98.41,32815.0,89.07,89.3326,88.9704,89.0881,32815.0
2018-05-10 11:20:00,98.34,98.59,98.3,98.55,20241.0,89.0248,89.2511,88.9886,89.2149,20241.0
2018-05-10 11:25:00,98.53,98.53,98.18,98.22,21268.0,89.1968,89.1968,88.8799,88.9161,21268.0
2018-05-10 11:30:00,98.23,98.23,97.96,98.1,34778.0,88.9252,88.9252,88.6808,88.8075,34778.0
2018-05-10 11:35:00,98.05,98.09,97.97,98.0,22763.0,88.7622,88.7984,88.6898,88.717,22763.0
2018-05-10 11:40:00,98.03,98.27,97.99,98.04,29899.0,88.7441,88.9614,88.7079,88.7532,29899.0
2018-05-10 11:45:00,98.04,98.16,98.01,98.16,21092.0,88.7532,88.8618,88.726,88.8618,21092.0
2018-05-10 11:50:00,98.11,98.29,98.11,98.25,20414.0,88.8166,88.9795,88.8166,88.9433,20414.0
2018-05-10 11:55:00,98.27,98.69,98.27,98.3,26044.0,88.9614,89.3416,88.9614,88.9886,26044.0
2018-05-10 12:00:00,98.28,99.12,98.27,99.12,26506.0,88.9704,89.7309,88.9614,89.7309,26506.0
2018-05-10 12:05:00,99.11,99.38,98.95,99.36,56527.0,89.7218,89.9663,89.577,89.9481,56527.0
2018-05-10 12:10:00,99.31,99.32,98.9,99.04,21077.0,89.9029,89.9119,89.5317,89.6585,21077.0
2018-05-10 12:15:00,98.98,99.32,98.95,99.14,25312.0,89.6041,89.9119,89.577,89.749,25312.0
2018-05-10 12:20:00,99.17,99.24,98.88,99.05,40297.0,89.7761,89.8395,89.5136,89.6675,40297.0
2018-05-10 12:25:00,99.07,99.27,99.0,99.22,25862.0,89.6856,89.8667,89.6222,89.8214,25862.0
2018-05-10 12:30:00,99.2,99.49,98.93,99.43,38886.0,89.8033,90.0658,89.5589,90.0115,38886.0
2018-05-10 12:35:00,99.45,99.49,99.16,99.38,26750.0,90.0296,90.0658,89.7671,89.9663,26750.0
2018-05-10 12:40:00,99.28,99.49,99.21,99.33,17326.0,89.8757,90.0658,89.8124,89.921,17326.0
2018-05-10 12:45:00,99.33,99.42,98.78,99.08,68265.0,89.921,90.0025,89.4231,89.6947,68265.0
2018-05-10 12:50:00,99.02,99.08,98.73,99.03,41287.0,89.6404,89.6947,89.3778,89.6494,41287.0
2018-05-10 12:55:00,99.01,99.01,98.34,98.45,32929.0,89.6313,89.6313,89.0248,89.1243,32929.0
2018-05-10 13:00:00,98.42,98.97,98.41,98.94,31736.0,89.0972,89.5951,89.0881,89.5679,31736.0
2018-05-10 13:05:00,98.96,99.08,98.81,98.96,23673.0,89.586,89.6947,89.4502,89.586,23673.0
2018-05-10 13:10:00,98.97,99.04,98.79,98.8,23079.0,89.5951,89.6585,89.4321,89.4412,23079.0
2018-05-10 13:15:00,98.81,99.11,98.8,98.94,25397.0,89.4502,89.7218,89.4412,89.5679,25397.0
2018-05-10 13:20:00,98.9,99.3,98.9,98.95,20744.0,89.5317,89.8938,89.5317,89.577,20744.0
2018-05-10 13:25:00,98.96,99.07,98.92,99.0,17360.0,89.586,89.6856,89.5498,89.6222,17360.0
2018-05-10 13:30:00,99.0,99.04,98.66,98.82,22412.0,89.6222,89.6585,89.3145,89.4593,22412.0
2018-05-10 13:35:00,98.77,98.8,98.54,98.7,29471.0,89.414,89.4412,89.2058,89.3507,29471.0
2018-05-10 13:40:00,98.69,98.83,98.52,98.73,73008.0,89.3416,89.4683,89.1877,89.3778,73008.0
2018-05-10 13:45:00,98.75,98.86,98.62,98.73,11443.0,89.3959,89.4955,89.2782,89.3778,11443.0
2018-05-10 13:50:00,98.68,98.8,98.5,98.75,32782.0,89.3326,89.4412,89.1696,89.3959,32782.0
2018-05-10 13:55:00,98.73,98.82,98.64,98.76,13080.0,89.3778,89.4593,89.2963,89.405,13080.0
2018-05-10 14:00:00,98.82,98.85,98.62,98.69,12918.0,89.4593,89.4865,89.2782,89.3416,12918.0
2018-05-10 14:05:00,98.7,98.7,98.34,98.44,47543.0,89.3507,89.3507,89.0248,89.1153,47543.0
2018-05-10 14:10:00,98.46,98.63,98.44,98.59,61268.0,89.1334,89.2873,89.1153,89.2511,61268.0
2018-05-10 14:15:00,98.54,98.76,98.52,98.71,13893.0,89.2058,89.405,89.1877,89.3597,13893.0
2018-05-10 14:20:00,98.71,98.72,98.38,98.42,24864.0,89.3597,89.3688,89.061,89.0972,24864.0
2018-05-10 14:25:00,98.43,98.44,98.1,98.33,44035.0,89.1062,89.1153,88.8075,89.0157,44035.0
2018-05-10 14:30:00,98.39,98.4,98.06,98.23,64828.0,89.07,89.0791,88.7713,88.9252,64828.0
2018-05-10 14:35:00,98.23,98.27,98.13,98.18,46072.0,88.9252,88.9614,88.8347,88.8799,46072.0
2018-05-10 14:40:00,98.16,98.2,98.0,98.14,26077.0,88.8618,88.898,88.717,88.8437,26077.0
2018-05-10 14:45:00,98.09,98.26,98.09,98.25,18656.0,88.7984,88.9523,88.7984,88.9433,18656.0
2018-05-10 14:50:00,98.26,98.27,98.04,98.04,42168.0,88.9523,88.9614,88.7532,88.7532,42168.0
2018-05-10 14:55:00,98.09,98.12,97.94,97.95,47347.0,88.7984,88.8256,88.6627,88.6717,47347.0
2018-05-10 15:00:00,97.94,97.95,97.6,97.63,43676.0,88.6627,88.6717,88.3549,88.382,43676.0
2018-05-10 15:05:00,97.64,97.98,97.61,97.93,36363.0,88.3911,88.6989,88.3639,88.6536,36363.0
2018-05-10 15:10:00,97.97,97.97,97.77,97.92,37623.0,88.6898,88.6898,88.5088,88.6445,37623.0
2018-05-10 15:15:00,97.92,98.09,97.77,98.0,41739.0,88.6445,88.7984,88.5088,88.717,41739.0
2018-05-10 15:20:00,97.97,98.04,97.88,97.91,33317.0,88.6898,88.7532,88.6083,88.6355,33317.0
2018-05-10 15:25:00,97.92,98.04,97.9,98.02,37521.0,88.6445,88.7532,88.6264,88.7351,37521.0
2018-05-10 15:30:00,98.04,98.27,97.94,98.2,43379.0,88.7532,88.9614,88.6627,88.898,43379.0
2018-05-10 15:35:00,98.19,98.45,98.16,98.31,33369.0,88.889,89.1243,88.8618,88.9976,33369.0
2018-05-10 15:40:00,98.29,98.47,98.26,98.41,45191.0,88.9795,89.1425,88.9523,89.0881,45191.0
2018-05-10 15:45:00,98.42,98.52,98.39,98.47,88708.0,89.0972,89.1877,89.07,89.1425,88708.0
2018-05-10 15:50:00,98.48,98.53,98.11,98.11,71162.0,89.1515,89.1968,88.8166,88.8166,71162.0
2018-05-10 15:55:00,98.1,98.42,98.09,98.35,160100.0,88.8075,89.0972,88.7984,89.0338,160100.0
2018-05-11 09:30:00,98.0,98.72,97.76,98.4,46526.0,88.717,89.3688,88.4997,89.0791,46526.0
2018-05-11 09:35:00,98.22,98.43,97.97,98.24,19616.0,88.9161,89.1062,88.6898,88.9342,19616.0
2018-05-11 09:40:00,98.25,98.31,98.08,98.1,15661.0,88.9433,88.9976,88.7894,88.8075,15661.0
2018-05-11 09:45:00,98.19,98.24,98.01,98.17,26004.0,88.889,88.9342,88.726,88.8709,26004.0
2018-05-11 09:50:00,98.15,98.55,98.15,98.52,18767.0,88.8528,89.2149,88.8528,89.1877,18767.0
2018-05-11 09:55:00,98.41,98.55,98.15,98.55,12561.0,89.0881,89.2149,88.8528,89.2149,12561.0
2018-05-11 10:00:00,98.51,98.53,98.15,98.26,26445.0,89.1787,89.1968,88.8528,88.9523,26445.0
2018-05-11 10:05:00,98.26,98.29,98.07,98.21,24022.0,88.9523,88.9795,88.7803,88.9071,24022.0
2018-05-11 10:10:00,98.24,98.44,98.15,98.2,19413.0,88.9342,89.1153,88.8528,88.898,19413.0
2018-05-11 10:15:00,98.2,98.42,98.13,98.29,11198.0,88.898,89.0972,88.8347,88.9795,11198.0
2018-05-11 10:20:00,98.27,98.36,98.19,98.32,13692.0,88.9614,89.0429,88.889,89.0067,13692.0
2018-05-11 10:25:00,98.33,98.37,98.2,98.22,18384.0,89.0157,89.0519,88.898,88.9161,18384.0
2018-05-11 10:30:00,98.22,98.65,98.2,98.5,15498.0,88.9161,89.3054,88.898,89.1696,15498.0
2018-05-11 10:35:00,98.5,98.56,98.39,98.42,8499.0,89.1696,89.2239,89.07,89.0972,8499.0
2018-05-11 10:40:00,98.44,98.58,98.35,98.55,22690.0,89.1153,89.242,89.0338,89.2149,22690.0
2018-05-11 10:45:00,98.55,98.61,98.48,98.56,11316.0,89.2149,89.2692,89.1515,89.2239,11316.0
2018-05-11 10:50:00,98.59,98.86,98.59,98.73,11044.0,89.2511,89.4955,89.2511,89.3778,11044.0
2018-05-11 10:55:00,98.76,99.03,98.72,99.0,37187.0,89.405,89.6494,89.3688,89.6222,37187.0
2018-05-11 11:00:00,99.0,99.03,98.7,98.72,19303.0,89.6222,89.6494,89.3507,89.3688,19303.0
2018-05-11 11:05:00,98.73,98.82,98.33,98.38,29495.0,89.3778,89.4593,89.0157,89.061,29495.0
2018-05-11 11:10:00,98.38,98.55,98.27,98.53,37143.0,89.061,89.2149,88.9614,89.1968,37143.0
2018-05-11 11:15:00,98.52,98.62,98.42,98.42,8091.0,89.1877,89.2782,89.0972,89.0972,8091.0
2018-05-11 11:20:00,98.43,98.43,98.24,98.3,12247.0,89.1062,89.1062,88.9342,88.9886,12247.0
2018-05-11 11:25:00,98.33,99.0,98.23,98.49,33140.0,89.0157,89.6222,88.9252,89.1606,33140.0
2018-05-11 11:30:00,98.53,98.64,98.35,98.36,9600.0,89.1968,89.2963,89.0338,89.0429,9600.0
2018-05-11 11:35:00,98.38,98.38,98.25,98.31,10576.0,89.061,89.061,88.9433,88.9976,10576.0
2018-05-11 11:40:00,98.31,98.37,98.25,98.36,7768.0,88.9976,89.0519,88.9433,89.0429,7768.0
2018-05-11 11:45:00,98.35,98.55,98.33,98.47,13427.0,89.0338,89.2149,89.0157,89.1425,13427.0
2018-05-11 11:50:00,98.47,98.56,98.38,98.49,11724.0,89.1425,89.2239,89.061,89.1606,11724.0
2018-05-11 11:55:00,98.52,98.69,98.42,98.42,58161.0,89.1877,89.3416,89.0972,89.0972,58161.0
2018-05-11 12:00:00,98.47,98.93,98.43,98.79,24228.0,89.1425,89.5589,89.1062,89.4321,24228.0
2018-05-11 12:05:00,98.73,98.73,98.32,98.39,24379.0,89.3778,89.3778,89.0067,89.07,24379.0
2018-05-11 12:10:00,98.35,98.4,98.25,98.28,12163.0,89.0338,89.0791,88.9433,88.9704,12163.0
2018-05-11 12:15:00,98.25,98.35,98.22,98.34,16527.0,88.9433,89.0338,88.9161,89.0248,16527.0
2018-05-11 12:20:00,98.32,98.44,98.07,98.07,23698.0,89.0067,89.1153,88.7803,88.7803,23698.0
2018-05-11 12:25:00,98.09,98.22,98.04,98.22,21392.0,88.7984,88.9161,88.7532,88.9161,21392.0
2018-05-11 12:30:00,98.16,98.29,98.16,98.2,55200.0,88.8618,88.9795,88.8618,88.898,55200.0
2018-05-11 12:35:00,98.19,98.19,97.97,98.09,8748.0,88.889,88.889,88.6898,88.7984,8748.0
2018-05-11 12:40:00,98.05,98.16,98.0,98.09,15733.0,88.7622,88.8618,88.717,88.7984,15733.0
2018-05-11 12:45:00,98.07,98.25,97.97,98.03,15027.0,88.7803,88.9433,88.6898,88.7441,15027.0
2018-05-11 12:50:00,98.02,98.19,98.01,98.14,21535.0,88.7351,88.889,88.726,88.8437,21535.0
2018-05-11 12:55:00,98.15,98.38,98.14,98.27,28056.0,88.8528,89.061,88.8437,88.9614,28056.0
2018-05-11 13:00:00,98.3,98.42,98.17,98.3,25348.0,88.9886,89.0972,88.8709,88.9886,25348.0
2018-05-11 13:05:00,98.35,98.44,98.09,98.24,15765.0,89.0338,89.1153,88.7984,88.9342,15765.0
2018-05-11 13:10:00,98.22,98.28,98.14,98.17,74543.0,88.9161,88.9704,88.8437,88.8709,74543.0
2018-05-11 13:15:00,98.21,98.37,98.16,98.17,9935.0,88.9071,89.0519,88.8618,88.8709,9935.0
2018-05-11 13:20:00,98.18,98.41,98.17,98.33,5405.0,88.8799,89.0881,88.8709,89.0157,5405.0
2018-05-11 13:25:00,98.34,98.45,98.3,98.42,3218.0,89.0248,89.1243,88.9886,89.0972,3218.0
2018-05-11 13:30:00,98.38,98.5,98.35,98.41,13826.0,89.061,89.1696,89.0338,89.0881,13826.0
2018-05-11 13:35:00,98.39,98.42,98.28,98.3,7455.0,89.07,89.0972,88.9704,88.9886,7455.0
2018-05-11 13:40:00,98.32,98.37,98.25,98.37,5736.0,89.0067,89.0519,88.9433,89.0519,5736.0
2018-05-11 13:45:00,98.43,98.49,98.38,98.46,9582.0,89.1062,89.1606,89.061,89.1334,9582.0
2018-05-11 13:50:00,98.43,98.59,98.39,98.59,4182.0,89.1062,89.2511,89.07,89.2511,4182.0
2018-05-11 13:55:00,98.57,98.62,98.54,98.61,4498.0,89.233,89.2782,89.2058,89.2692,4498.0
2018-05-11 14:00:00,98.63,98.64,98.51,98.6,6066.0,89.2873,89.2963,89.1787,89.2601,6066.0
2018-05-11 14:05:00,98.58,98.59,98.42,98.43,4032.0,89.242,89.2511,89.0972,89.1062,4032.0
2018-05-11 14:10:00,98.42,98.42,98.19,98.23,7300.0,89.0972,89.0972,88.889,88.9252,7300.0
2018-05-11 14:15:00,98.23,98.44,98.2,98.36,21278.0,88.9252,89.1153,88.898,89.0429,21278.0
2018-05-11 14:20:00,98.41,98.44,98.35,98.39,1905.0,89.0881,89.1153,89.0338,89.07,1905.0
2018-05-11 14:25:00,98.39,98.4,98.3,98.32,6403.0,89.07,89.0791,88.9886,89.0067,6403.0
2018-05-11 14:30:00,98.34,98.39,98.3,98.37,4593.0,89.0248,89.07,88.9886,89.0519,4593.0
2018-05-11 14:35:00,98.37,98.39,98.27,98.37,8167.0,89.0519,89.07,88.9614,89.0519,8167.0
2018-05-11 14:40:00,98.37,98.4,98.34,98.4,3974.0,89.0519,89.0791,89.0248,89.0791,3974.0
2018-05-11 14:45:00,98.39,98.49,98.39,98.46,4948.0,89.07,89.1606,89.07,89.1334,4948.0
2018-05-11 14:50:00,98.43,98.47,98.41,98.44,4920.0,89.1062,89.1425,89.0881,89.1153,4920.0
2018-05-11 14:55:00,98.44,98.49,98.39,98.42,10002.0,89.1153,89.1606,89.07,89.0972,10002.0
2018-05-11 15:00:00,98.44,98.56,98.39,98.56,10570.0,89.1153,89.2239,89.07,89.2239,10570.0
2018-05-11 15:05:00,98.58,98.61,98.51,98.52,12032.0,89.242,89.2692,89.1787,89.1877,12032.0
2018-05-11 15:10:00,98.53,98.56,98.46,98.55,7116.0,89.1968,89.2239,89.1334,89.2149,7116.0
2018-05-11 15:15:00,98.55,98.56,98.46,98.46,10149.0,89.2149,89.2239,89.1334,89.1334,10149.0
2018-05-11 15:20:00,98.48,98.5,98.28,98.34,9913.0,89.1515,89.1696,88.9704,89.0248,9913.0
2018-05-11 15:25:00,98.35,98.38,98.25,98.28,14502.0,89.0338,89.061,88.9433,88.9704,14502.0
2018-05-11 15:30:00,98.28,98.35,98.25,98.34,12470.0,88.9704,89.0338,88.9433,89.0248,12470.0
2018-05-11 15:35:00,98.34,98.55,98.34,98.41,15157.0,89.0248,89.2149,89.0248,89.0881,15157.0
2018-05-11 15:40:00,98.4,98.42,98.32,98.32,29020.0,89.0791,89.0972,89.0067,89.0067,29020.0
2018-05-11 15:45:00,98.33,98.36,98.29,98.31,42052.0,89.0157,89.0429,88.9795,88.9976,42052.0
2018-05-11 15:50:00,98.32,98.41,98.32,98.36,39575.0,89.0067,89.0881,89.0067,89.0429,39575.0
2018-05-11 15:55:00,98.37,98.6,98.35,98.53,94155.0,89.0519,89.2601,89.0338,89.1968,94155.0
2018-05-14 09:30:00,99.3,100.7,99.23,100.12,44983.0,89.8938,91.1612,89.8305,90.6362,44983.0
2018-05-14 09:35:00,100.13,100.22,99.57,100.0,15200.0,90.6452,90.7267,90.1383,90.5275,15200.0
2018-05-14 09:40:00,100.12,100.12,99.56,99.89,12673.0,90.6362,90.6362,90.1292,90.4279,12673.0
2018-05-14 09:45:00,99.9,100.27,99.87,100.21,11500.0,90.437,90.7719,90.4098,90.7176,11500.0
2018-05-14 09:50:00,100.16,100.28,99.91,100.04,12900.0,90.6724,90.781,90.446,90.5637,12900.0
2018-05-14 09:55:00,100.03,100.45,99.99,100.04,12066.0,90.5547,90.9349,90.5185,90.5637,12066.0
2018-05-14 10:00:00,100.17,100.27,99.88,99.88,8456.0,90.6814,90.7719,90.4189,90.4189,8456.0
2018-05-14 10:05:00,99.83,100.15,99.74,99.92,19474.0,90.3736,90.6633,90.2921,90.4551,19474.0
2018-05-14 10:10:00,99.93,100.07,99.82,100.01,11879.0,90.4642,90.5909,90.3646,90.5366,11879.0
2018-05-14 10:15:00,100.07,100.1,99.95,100.09,7644.0,90.5909,90.618,90.4823,90.609,7644.0
2018-05-14 10:20:00,100.07,100.43,100.05,100.31,11661.0,90.5909,90.9168,90.5728,90.8082,11661.0
2018-05-14 10:25:00,100.33,100.52,100.29,100.43,12936.0,90.8263,90.9983,90.7901,90.9168,12936.0
2018-05-14 10:30:00,100.4,100.54,100.07,100.54,11694.0,90.8896,91.0164,90.5909,91.0164,11694.0
2018-05-14 10:35:00,100.54,100.98,100.54,100.98,29359.0,91.0164,91.4147,91.0164,91.4147,29359.0
2018-05-14 10:40:00,100.97,101.06,100.8,101.04,13892.0,91.4056,91.4871,91.2517,91.469,13892.0
2018-05-14 10:45:00,101.06,101.13,100.72,100.8,11643.0,91.4871,91.5505,91.1793,91.2517,11643.0
2018-05-14 10:50:00,100.76,100.82,100.28,100.43,15692.0,91.2155,91.2698,90.781,90.9168,15692.0
2018-05-14 10:55:00,100.44,100.59,100.38,100.55,13291.0,90.9258,91.0616,90.8715,91.0254,13291.0
2018-05-14 11:00:00,100.5,100.5,100.34,100.41,8948.0,90.9802,90.9802,90.8353,90.8987,8948.0
2018-05-14 11:05:00,100.37,100.42,100.26,100.37,8558.0,90.8625,90.9077,90.7629,90.8625,8558.0
2018-05-14 11:10:00,100.38,100.47,100.24,100.25,6400.0,90.8715,90.953,90.7448,90.7538,6400.0
2018-05-14 11:15:00,100.29,100.35,100.16,100.32,8876.0,90.7901,90.8444,90.6724,90.8172,8876.0
2018-05-14 11:20:00,100.3,100.45,100.24,100.32,9650.0,90.7991,90.9349,90.7448,90.8172,9650.0
2018-05-14 11:25:00,100.39,100.5,100.32,100.32,5001.0,90.8806,90.9802,90.8172,90.8172,5001.0
2018-05-14 11:30:00,100.4,100.64,100.39,100.55,16050.0,90.8896,91.1069,90.8806,91.0254,16050.0
2018-05-14 11:35:00,100.51,100.51,100.29,100.29,5245.0,90.9892,90.9892,90.7901,90.7901,5245.0
2018-05-14 11:40:00,100.28,100.3,100.01,100.14,11473.0,90.781,90.7991,90.5366,90.6543,11473.0
2018-05-14 11:45:00,100.11,100.19,100.05,100.11,5726.0,90.6271,90.6995,90.5728,90.6271,5726.0
2018-05-14 11:50:00,100.06,100.09,99.9,100.01,8467.0,90.5818,90.609,90.437,90.5366,8467.0
2018-05-14 11:55:00,100.08,100.18,100.04,100.15,7300.0,90.5999,90.6905,90.5637,90.6633,7300.0
2018-05-14 12:00:00,100.13,100.37,100.12,100.21,13788.0,90.6452,90.8625,90.6362,90.7176,13788.0
2018-05-14 12:05:00,100.21,100.38,100.19,100.31,7642.0,90.7176,90.8715,90.6995,90.8082,7642.0
2018-05-14 12:10:00,100.28,100.37,100.26,100.34,10907.0,90.781,90.8625,90.7629,90.8353,10907.0
2018-05-14 12:15:00,100.33,100.34,100.23,100.23,3801.0,90.8263,90.8353,90.7357,90.7357,3801.0
2018-05-14 12:20:00,100.23,100.28,100.14,100.28,11180.0,90.7357,90.781,90.6543,90.781,11180.0
2018-05-14 12:25:00,100.31,100.36,100.27,100.35,6100.0,90.8082,90.8534,90.7719,90.8444,6100.0
2018-05-14 12:30:00,100.39,100.41,100.21,100.26,7821.0,90.8806,90.8987,90.7176,90.7629,7821.0
2018-05-14 12:35:00,100.28,100.31,100.23,100.25,2300.0,90.781,90.8082,90.7357,90.7538,2300.0
2018-05-14 12:40:00,100.24,100.32,100.23,100.27,4300.0,90.7448,90.8172,90.7357,90.7719,4300.0
2018-05-14 12:45:00,100.29,100.39,100.27,100.27,9174.0,90.7901,90.8806,90.7719,90.7719,9174.0
2018-05-14 12:50:00,100.28,100.3,100.13,100.13,7403.0,90.781,90.7991,90.6452,90.6452,7403.0
2018-05-14 12:55:00,100.12,100.12,100.0,100.07,11885.0,90.6362,90.6362,90.5275,90.5909,11885.0
2018-05-14 13:00:00,100.05,100.13,100.03,100.07,9255.0,90.5728,90.6452,90.5547,90.5909,9255.0
2018-05-14 13:05:00,100.12,100.14,100.03,100.04,8837.0,90.6362,90.6543,90.5547,90.5637,8837.0
2018-05-14 13:10:00,100.02,100.05,99.92,100.05,10653.0,90.5456,90.5728,90.4551,90.5728,10653.0
2018-05-14 13:15:00,100.05,100.13,99.84,99.89,15109.0,90.5728,90.6452,90.3827,90.4279,15109.0
2018-05-14 13:20:00,99.9,100.0,99.84,99.92,7475.0,90.437,90.5275,90.3827,90.4551,7475.0
2018-05-14 13:25:00,99.9,100.03,99.87,100.01,5699.0,90.437,90.5547,90.4098,90.5366,5699.0
2018-05-14 13:30:00,99.96,100.07,99.87,100.06,6152.0,90.4913,90.5909,90.4098,90.5818,6152.0
2018-05-14 13:35:00,100.05,100.17,100.0,100.11,21018.0,90.5728,90.6814,90.5275,90.6271,21018.0
2018-05-14 13:40:00,100.11,100.36,100.1,100.23,62406.0,90.6271,90.8534,90.618,90.7357,62406.0
2018-05-14 13:45:00,100.22,100.22,100.03,100.08,11400.0,90.7267,90.7267,90.5547,90.5999,11400.0
2018-05-14 13:50:00,100.05,100.05,99.91,99.93,6880.0,90.5728,90.5728,90.446,90.4642,6880.0
2018-05-14 13:55:00,99.91,100.05,99.91,100.05,12526.0,90.446,90.5728,90.446,90.5728,12526.0
2018-05-14 14:00:00,100.04,100.04,99.84,99.86,7905.0,90.5637,90.5637,90.3827,90.4008,7905.0
2018-05-14 14:05:00,99.86,99.88,99.62,99.63,6612.0,90.4008,90.4189,90.1835,90.1926,6612.0
2018-05-14 14:10:00,99.63,99.7,99.6,99.67,15606.0,90.1926,90.2559,90.1654,90.2288,15606.0
2018-05-14 14:15:00,99.65,99.68,99.45,99.57,22525.0,90.2107,90.2378,90.0296,90.1383,22525.0
2018-05-14 14:20:00,99.61,99.64,99.55,99.55,9723.0,90.1745,90.2016,90.1201,90.1201,9723.0
2018-05-14 14:25:00,99.59,99.67,99.56,99.63,3908.0,90.1564,90.2288,90.1292,90.1926,3908.0
2018-05-14 14:30:00,99.61,99.63,99.56,99.59,8989.0,90.1745,90.1926,90.1292,90.1564,8989.0
2018-05-14 14:35:00,99.61,99.7,99.61,99.66,9743.0,90.1745,90.2559,90.1745,90.2197,9743.0
2018-05-14 14:40:00,99.64,99.66,99.61,99.65,12720.0,90.2016,90.2197,90.1745,90.2107,12720.0
2018-05-14 14:45:00,99.64,99.64,99.45,99.46,7723.0,90.2016,90.2016,90.0296,90.0387,7723.0
2018-05-14 14:50:00,99.51,99.51,99.35,99.38,9764.0,90.0839,90.0839,89.9391,89.9663,9764.0
2018-05-14 14:55:00,99.4,99.49,99.39,99.45,6210.0,89.9844,90.0658,89.9753,90.0296,6210.0
2018-05-14 15:00:00,99.45,99.54,99.45,99.46,11688.0,90.0296,90.1111,90.0296,90.0387,11688.0
2018-05-14 15:05:00,99.44,99.49,99.42,99.48,6506.0,90.0206,90.0658,90.0025,90.0568,6506.0
2018-05-14 15:10:00,99.45,99.54,99.45,99.51,29120.0,90.0296,90.1111,90.0296,90.0839,29120.0
2018-05-14 15:15:00,99.51,99.52,99.24,99.35,18515.0,90.0839,90.093,89.8395,89.9391,18515.0
2018-05-14 15:20:00,99.31,99.35,99.25,99.28,8265.0,89.9029,89.9391,89.8486,89.8757,8265.0
2018-05-14 15:25:00,99.29,99.32,99.22,99.31,22060.0,89.8848,89.9119,89.8214,89.9029,22060.0
2018-05-14 15:30:00,99.31,99.44,99.29,99.38,25708.0,89.9029,90.0206,89.8848,89.9663,25708.0
2018-05-14 15:35:00,99.38,99.63,99.38,99.59,30703.0,89.9663,90.1926,89.9663,90.1564,30703.0
2018-05-14 15:40:00,99.57,99.59,99.38,99.38,21075.0,90.1383,90.1564,89.9663,89.9663,21075.0
2018-05-14 15:45:00,99.37,99.37,99.01,99.03,29754.0,89.9572,89.9572,89.6313,89.6494,29754.0
2018-05-14 15:50:00,99.02,99.18,98.98,99.07,39139.0,89.6404,89.7852,89.6041,89.6856,39139.0
2018-05-14 15:55:00,99.06,99.24,99.01,99.24,78675.0,89.6766,89.8395,89.6313,89.8395,78675.0
2018-05-15 09:30:00,99.08,99.96,98.82,99.08,27930.0,89.6947,90.4913,89.4593,89.6947,27930.0
2018-05-15 09:35:00,99.15,99.21,98.5,98.77,24799.0,89.758,89.8124,89.1696,89.414,24799.0
2018-05-15 09:40:00,98.68,98.84,98.47,98.83,10361.0,89.3326,89.4774,89.1425,89.4683,10361.0
2018-05-15 09:45:00,98.87,99.0,98.45,98.63,11228.0,89.5046,89.6222,89.1243,89.2873,11228.0
2018-05-15 09:50:00,98.65,98.81,98.46,98.46,16832.0,89.3054,89.4502,89.1334,89.1334,16832.0
2018-05-15 09:55:00,98.43,98.45,98.14,98.15,16577.0,89.1062,89.1243,88.8437,88.8528,16577.0
2018-05-15 10:00:00,98.15,98.44,98.03,98.03,21742.0,88.8528,89.1153,88.7441,88.7441,21742.0
2018-05-15 10:05:00,98.03,98.4,98.03,98.16,12972.0,88.7441,89.0791,88.7441,88.8618,12972.0
2018-05-15 10:10:00,98.23,98.43,98.07,98.07,20609.0,88.9252,89.1062,88.7803,88.7803,20609.0
2018-05-15 10:15:00,98.1,98.37,98.1,98.37,15885.0,88.8075,89.0519,88.8075,89.0519,15885.0
2018-05-15 10:20:00,98.4,98.52,98.24,98.24,8250.0,89.0791,89.1877,88.9342,88.9342,8250.0
2018-05-15 10:25:00,98.24,98.4,98.21,98.28,9247.0,88.9342,89.0791,88.9071,88.9704,9247.0
2018-05-15 10:30:00,98.26,98.44,98.19,98.37,15383.0,88.9523,89.1153,88.889,89.0519,15383.0
2018-05-15 10:35:00,98.37,98.61,98.35,98.45,13438.0,89.0519,89.2692,89.0338,89.1243,13438.0
2018-05-15 10:40:00,98.51,98.51,98.27,98.34,7179.0,89.1787,89.1787,88.9614,89.0248,7179.0
2018-05-15 10:45:00,98.34,98.4,98.23,98.4,9638.0,89.0248,89.0791,88.9252,89.0791,9638.0
2018-05-15 10:50:00,98.4,98.49,98.38,98.42,4700.0,89.0791,89.1606,89.061,89.0972,4700.0
2018-05-15 10:55:00,98.42,98.76,98.41,98.71,23610.0,89.0972,89.405,89.0881,89.3597,23610.0
2018-05-15 11:00:00,98.7,98.85,98.69,98.81,8942.0,89.3507,89.4865,89.3416,89.4502,8942.0
2018-05-15 11:05:00,98.8,98.94,98.72,98.73,10279.0,89.4412,89.5679,89.3688,89.3778,10279.0
2018-05-15 11:10:00,98.75,98.75,98.5,98.54,7296.0,89.3959,89.3959,89.1696,89.2058,7296.0
2018-05-15 11:15:00,98.53,98.64,98.53,98.63,7915.0,89.1968,89.2963,89.1968,89.2873,7915.0
2018-05-15 11:20:00,98.59,98.7,98.54,98.69,5300.0,89.2511,89.3507,89.2058,89.3416,5300.0
2018-05-15 11:25:00,98.69,98.79,98.67,98.77,10743.0,89.3416,89.4321,89.3235,89.414,10743.0
2018-05-15 11:30:00,98.77,98.81,98.53,98.54,11082.0,89.414,89.4502,89.1968,89.2058,11082.0
2018-05-15 11:35:00,98.56,98.63,98.51,98.53,11893.0,89.2239,89.2873,89.1787,89.1968,11893.0
2018-05-15 11:40:00,98.51,98.59,98.4,98.59,9001.0,89.1787,89.2511,89.0791,89.2511,9001.0
2018-05-15 11:45:00,98.59,98.59,98.49,98.55,5205.0,89.2511,89.2511,89.1606,89.2149,5205.0
2018-05-15 11:50:00,98.58,98.63,98.34,98.63,13446.0,89.242,89.2873,89.0248,89.2873,13446.0
2018-05-15 11:55:00,98.65,98.7,98.36,98.42,8112.0,89.3054,89.3507,89.0429,89.0972,8112.0
2018-05-15 12:00:00,98.45,98.58,98.44,98.47,3301.0,89.1243,89.242,89.1153,89.1425,3301.0
2018-05-15 12:05:00,98.5,98.58,98.43,98.54,5602.0,89.1696,89.242,89.1062,89.2058,5602.0
2018-05-15 12:10:00,98.52,98.62,98.5,98.61,4600.0,89.1877,89.2782,89.1696,89.2692,4600.0
2018-05-15 12:15:00,98.6,98.62,98.54,98.55,5604.0,89.2601,89.2782,89.2058,89.2149,5604.0
2018-05-15 12:20:00,98.58,98.65,98.56,98.61,4800.0,89.242,89.3054,89.2239,89.2692,4800.0
2018-05-15 12:25:00,98.61,98.64,98.54,98.63,5250.0,89.2692,89.2963,89.2058,89.2873,5250.0
2018-05-15 12:30:00,98.63,98.73,98.62,98.62,8333.0,89.2873,89.3778,89.2782,89.2782,8333.0
2018-05-15 12:35:00,98.65,98.81,98.62,98.78,8740.0,89.3054,89.4502,89.2782,89.4231,8740.0
2018-05-15 12:40:00,98.8,98.94,98.78,98.92,4684.0,89.4412,89.5679,89.4231,89.5498,4684.0
2018-05-15 12:45:00,98.95,99.15,98.95,99.1,12908.0,89.577,89.758,89.577,89.7128,12908.0
2018-05-15 12:50:00,99.07,99.11,99.02,99.09,3400.0,89.6856,89.7218,89.6404,89.7037,3400.0
2018-05-15 12:55:00,99.12,99.17,98.97,98.98,8400.0,89.7309,89.7761,89.5951,89.6041,8400.0
2018-05-15 13:00:00,99.02,99.02,98.79,98.85,10932.0,89.6404,89.6404,89.4321,89.4865,10932.0
2018-05-15 13:05:00,98.8,98.84,98.75,98.78,3800.0,89.4412,89.4774,89.3959,89.4231,3800.0
2018-05-15 13:10:00,98.75,98.76,98.61,98.63,8904.0,89.3959,89.405,89.2692,89.2873,8904.0
2018-05-15 13:15:00,98.62,98.77,98.62,98.76,3941.0,89.2782,89.414,89.2782,89.405,3941.0
2018-05-15 13:20:00,98.75,98.84,98.67,98.7,8104.0,89.3959,89.4774,89.3235,89.3507,8104.0
2018-05-15 13:25:00,98.73,98.8,98.72,98.73,2700.0,89.3778,89.4412,89.3688,89.3778,2700.0
2018-05-15 13:30:00,98.76,98.84,98.73,98.8,4867.0,89.405,89.4774,89.3778,89.4412,4867.0
2018-05-15 13:35:00,98.81,98.81,98.7,98.7,4783.0,89.4502,89.4502,89.3507,89.3507,4783.0
2018-05-15 13:40:00,98.7,98.81,98.67,98.79,7739.0,89.3507,89.4502,89.3235,89.4321,7739.0
2018-05-15 13:45:00,98.83,99.85,98.79,99.46,83913.0,89.4683,90.3917,89.4321,90.0387,83913.0
2018-05-15 13:50:00,99.52,99.52,99.07,99.27,25439.0,90.093,90.093,89.6856,89.8667,25439.0
2018-05-15 13:55:00,99.27,99.63,99.21,99.6,22367.0,89.8667,90.1926,89.8124,90.1654,22367.0
2018-05-15 14:00:00,99.6,100.96,99.6,100.95,59022.0,90.1654,91.3966,90.1654,91.3875,59022.0
2018-05-15 14:05:00,100.85,101.69,100.68,101.64,65989.0,91.297,92.0574,91.1431,92.0122,65989.0
2018-05-15 14:10:00,101.69,101.69,101.29,101.49,42726.0,92.0574,92.0574,91.6953,91.8764,42726.0
2018-05-15 14:15:00,101.42,101.75,101.26,101.54,35556.0,91.813,92.1118,91.6682,91.9216,35556.0
2018-05-15 14:20:00,101.48,101.59,100.88,100.89,39197.0,91.8673,91.9669,91.3242,91.3332,39197.0
2018-05-15 14:25:00,100.89,101.28,100.82,101.01,14459.0,91.3332,91.6863,91.2698,91.4418,14459.0
2018-05-15 14:30:00,101.01,101.24,100.96,101.0,14287.0,91.4418,91.6501,91.3966,91.4328,14287.0
2018-05-15 14:35:00,101.04,101.09,100.58,100.63,24700.0,91.469,91.5143,91.0526,91.0978,24700.0
2018-05-15 14:40:00,100.61,100.63,100.38,100.61,13259.0,91.0797,91.0978,90.8715,91.0797,13259.0
2018-05-15 14:45:00,100.56,100.66,100.41,100.53,11422.0,91.0345,91.125,90.8987,91.0073,11422.0
2018-05-15 14:50:00,100.58,100.61,100.42,100.56,6108.0,91.0526,91.0797,90.9077,91.0345,6108.0
2018-05-15 14:55:00,100.59,100.59,100.4,100.55,8712.0,91.0616,91.0616,90.8896,91.0254,8712.0
2018-05-15 15:00:00,100.58,100.59,100.4,100.5,8429.0,91.0526,91.0616,90.8896,90.9802,8429.0
2018-05-15 15:05:00,100.48,100.6,100.41,100.52,23525.0,90.9621,91.0707,90.8987,90.9983,23525.0
2018-05-15 15:10:00,100.53,100.55,100.44,100.47,9709.0,91.0073,91.0254,90.9258,90.953,9709.0
2018-05-15 15:15:00,100.49,100.51,100.41,100.43,21695.0,90.9711,90.9892,90.8987,90.9168,21695.0
2018-05-15 15:20:00,100.44,100.45,100.34,100.39,23418.0,90.9258,90.9349,90.8353,90.8806,23418.0
2018-05-15 15:25:00,100.41,100.42,100.16,100.16,39117.0,90.8987,90.9077,90.6724,90.6724,39117.0
2018-05-15 15:30:00,100.15,100.4,100.11,100.34,33200.0,90.6633,90.8896,90.6271,90.8353,33200.0
2018-05-15 15:35:00,100.34,100.52,100.34,100.44,21898.0,90.8353,90.9983,90.8353,90.9258,21898.0
2018-05-15 15:40:00,100.46,100.5,100.37,100.48,38472.0,90.9439,90.9802,90.8625,90.9621,38472.0
2018-05-15 15:45:00,100.47,100.55,100.42,100.51,44630.0,90.953,91.0254,90.9077,90.9892,44630.0
2018-05-15 15:50:00,100.52,100.64,100.5,100.55,53740.0,90.9983,91.1069,90.9802,91.0254,53740.0
2018-05-15 15:55:00,100.55,100.88,100.54,100.8,89378.0,91.0254,91.3242,91.0164,91.2517,89378.0
2018-05-16 09:30:00,101.15,101.55,101.06,101.2,28899.0,91.5686,91.9307,91.4871,91.6139,28899.0
2018-05-16 09:35:00,101.19,102.17,101.15,101.99,38130.0,91.6048,92.492,91.5686,92.329,38130.0
2018-05-16 09:40:00,102.01,102.23,102.0,102.11,24196.0,92.3471,92.5463,92.3381,92.4377,24196.0
2018-05-16 09:45:00,102.08,102.22,101.72,101.86,34775.0,92.4105,92.5372,92.0846,92.2113,34775.0
2018-05-16 09:50:00,101.85,101.96,101.75,101.96,10197.0,92.2023,92.3019,92.1118,92.3019,10197.0
2018-05-16 09:55:00,101.97,102.48,101.91,102.37,179542.0,92.3109,92.7726,92.2566,92.673,179542.0
2018-05-16 10:00:00,102.45,102.45,101.61,101.61,12507.0,92.7454,92.7454,91.985,91.985,12507.0
2018-05-16 10:05:00,101.59,101.7,101.48,101.54,13881.0,91.9669,92.0665,91.8673,91.9216,13881.0
2018-05-16 10:10:00,101.54,101.81,101.37,101.69,13203.0,91.9216,92.1661,91.7677,92.0574,13203.0
2018-05-16 10:15:00,101.61,101.74,101.48,101.61,13904.0,91.985,92.1027,91.8673,91.985,13904.0
2018-05-16 10:20:00,101.69,102.01,101.67,101.72,17012.0,92.0574,92.3471,92.0393,92.0846,17012.0
2018-05-16 10:25:00,101.72,101.85,101.63,101.78,11000.0,92.0846,92.2023,92.0031,92.1389,11000.0
2018-05-16 10:30:00,101.8,101.95,101.76,101.94,8150.0,92.157,92.2928,92.1208,92.2838,8150.0
2018-05-16 10:35:00,101.94,101.98,101.75,101.78,9847.0,92.2838,92.32,92.1118,92.1389,9847.0
2018-05-16 10:40:00,101.8,101.8,101.49,101.6,25674.0,92.157,92.157,91.8764,91.976,25674.0
2018-05-16 10:45:00,101.59,101.72,101.53,101.53,6695.0,91.9669,92.0846,91.9126,91.9126,6695.0
2018-05-16 10:50:00,101.55,101.64,101.22,101.53,13309.0,91.9307,92.0122,91.632,91.9126,13309.0
2018-05-16 10:55:00,101.55,101.66,101.48,101.5,4262.0,91.9307,92.0303,91.8673,91.8854,4262.0
2018-05-16 11:00:00,101.49,101.59,101.46,101.55,13734.0,91.8764,91.9669,91.8492,91.9307,13734.0
2018-05-16 11:05:00,101.52,101.65,101.52,101.62,9637.0,91.9035,92.0212,91.9035,91.9941,9637.0
2018-05-16 11:10:00,101.63,101.65,101.58,101.63,9069.0,92.0031,92.0212,91.9579,92.0031,9069.0
2018-05-16 11:15:00,101.63,101.73,101.58,101.64,6034.0,92.0031,92.0936,91.9579,92.0122,6034.0
2018-05-16 11:20:00,101.66,101.71,101.59,101.61,11386.0,92.0303,92.0755,91.9669,91.985,11386.0
2018-05-16 11:25:00,101.62,101.75,101.54,101.71,10946.0,91.9941,92.1118,91.9216,92.0755,10946.0
2018-05-16 11:30:00,101.72,101.75,101.63,101.64,7716.0,92.0846,92.1118,92.0031,92.0122,7716.0
2018-05-16 11:35:00,101.64,101.67,101.52,101.65,7773.0,92.0122,92.0393,91.9035,92.0212,7773.0
2018-05-16 11:40:00,101.63,101.9,101.61,101.9,6357.0,92.0031,92.2475,91.985,92.2475,6357.0
2018-05-16 11:45:00,101.92,101.97,101.82,101.88,6800.0,92.2656,92.3109,92.1751,92.2294,6800.0
2018-05-16 11:50:00,101.85,101.85,101.59,101.71,9270.0,92.2023,92.2023,91.9669,92.0755,9270.0
2018-05-16 11:55:00,101.71,101.71,101.61,101.65,6746.0,92.0755,92.0755,91.985,92.0212,6746.0
2018-05-16 12:00:00,101.65,101.79,101.64,101.78,6703.0,92.0212,92.148,92.0122,92.1389,6703.0
2018-05-16 12:05:00,101.78,102.05,101.78,102.01,7187.0,92.1389,92.3833,92.1389,92.3471,7187.0
2018-05-16 12:10:00,102.04,102.17,101.99,101.99,6076.0,92.3743,92.492,92.329,92.329,6076.0
2018-05-16 12:15:00,102.03,102.08,102.02,102.05,4824.0,92.3652,92.4105,92.3562,92.3833,4824.0
2018-05-16 12:20:00,102.03,102.15,102.03,102.08,6933.0,92.3652,92.4739,92.3652,92.4105,6933.0
2018-05-16 12:25:00,102.09,102.18,102.06,102.13,6146.0,92.4195,92.501,92.3924,92.4558,6146.0
2018-05-16 12:30:00,102.13,102.18,102.07,102.17,3901.0,92.4558,92.501,92.4014,92.492,3901.0
2018-05-16 12:35:00,102.18,102.21,102.11,102.16,3400.0,92.501,92.5282,92.4377,92.4829,3400.0
2018-05-16 12:40:00,102.16,102.17,102.06,102.08,3714.0,92.4829,92.492,92.3924,92.4105,3714.0
2018-05-16 12:45:00,102.11,102.11,102.05,102.09,6596.0,92.4377,92.4377,92.3833,92.4195,6596.0
2018-05-16 12:50:00,102.11,102.13,102.0,102.04,12686.0,92.4377,92.4558,92.3381,92.3743,12686.0
2018-05-16 12:55:00,102.01,102.12,102.01,102.1,4081.0,92.3471,92.4467,92.3471,92.4286,4081.0
2018-05-16 13:00:00,102.1,102.18,102.0,102.16,19433.0,92.4286,92.501,92.3381,92.4829,19433.0
2018-05-16 13:05:00,102.13,102.2,102.13,102.18,5572.0,92.4558,92.5191,92.4558,92.501,5572.0
2018-05-16 13:10:00,102.22,102.33,102.16,102.3,15721.0,92.5372,92.6368,92.4829,92.6097,15721.0
2018-05-16 13:15:00,102.28,102.31,102.22,102.26,7039.0,92.5915,92.6187,92.5372,92.5734,7039.0
2018-05-16 13:20:00,102.28,102.3,102.13,102.16,5910.0,92.5915,92.6097,92.4558,92.4829,5910.0
2018-05-16 13:25:00,102.14,102.16,102.11,102.11,4900.0,92.4648,92.4829,92.4377,92.4377,4900.0
2018-05-16 13:30:00,102.11,102.32,102.1,102.32,13333.0,92.4377,92.6278,92.4286,92.6278,13333.0
2018-05-16 13:35:00,102.28,102.3,102.12,102.17,6756.0,92.5915,92.6097,92.4467,92.492,6756.0
2018-05-16 13:40:00,102.13,102.22,102.11,102.21,7210.0,92.4558,92.5372,92.4377,92.5282,7210.0
2018-05-16 13:45:00,102.22,102.3,102.19,102.28,5559.0,92.5372,92.6097,92.5101,92.5915,5559.0
2018-05-16 13:50:00,102.28,102.46,102.28,102.45,13110.0,92.5915,92.7545,92.5915,92.7454,13110.0
2018-05-16 13:55:00,102.46,102.58,102.46,102.53,14576.0,92.7545,92.8631,92.7545,92.8179,14576.0
2018-05-16 14:00:00,102.5,102.53,102.38,102.43,5447.0,92.7907,92.8179,92.6821,92.7273,5447.0
2018-05-16 14:05:00,102.44,102.48,102.43,102.46,4500.0,92.7364,92.7726,92.7273,92.7545,4500.0
2018-05-16 14:10:00,102.48,102.51,102.4,102.51,8835.0,92.7726,92.7998,92.7002,92.7998,8835.0
2018-05-16 14:15:00,102.51,102.56,102.49,102.52,5358.0,92.7998,92.845,92.7817,92.8088,5358.0
2018-05-16 14:20:00,102.55,102.74,102.54,102.74,15968.0,92.836,93.008,92.8269,93.008,15968.0
2018-05-16 14:25:00,102.71,102.75,102.63,102.69,22905.0,92.9808,93.017,92.9084,92.9627,22905.0
2018-05-16 14:30:00,102.69,102.7,102.62,102.69,9587.0,92.9627,92.9718,92.8993,92.9627,9587.0
2018-05-16 14:35:00,102.65,102.8,102.65,102.77,11080.0,92.9265,93.0623,92.9265,93.0351,11080.0
2018-05-16 14:40:00,102.77,102.9,102.77,102.8,12271.0,93.0351,93.1528,93.0351,93.0623,12271.0
2018-05-16 14:45:00,102.81,102.86,102.68,102.84,12666.0,93.0713,93.1166,92.9537,93.0985,12666.0
2018-05-16 14:50:00,102.83,102.84,102.65,102.76,12286.0,93.0895,93.0985,92.9265,93.0261,12286.0
2018-05-16 14:55:00,102.77,102.86,102.72,102.85,10631.0,93.0351,93.1166,92.9899,93.1076,10631.0
2018-05-16 15:00:00,102.82,102.84,102.72,102.75,9809.0,93.0804,93.0985,92.9899,93.017,9809.0
2018-05-16 15:05:00,102.75,102.84,102.71,102.8,15591.0,93.017,93.0985,92.9808,93.0623,15591.0
2018-05-16 15:10:00,102.78,102.81,102.47,102.47,21656.0,93.0442,93.0713,92.7636,92.7636,21656.0
2018-05-16 15:15:00,102.49,102.55,102.48,102.52,14379.0,92.7817,92.836,92.7726,92.8088,14379.0
2018-05-16 15:20:00,102.52,102.52,102.25,102.38,29326.0,92.8088,92.8088,92.5644,92.6821,29326.0
2018-05-16 15:25:00,102.37,102.56,102.33,102.47,23578.0,92.673,92.845,92.6368,92.7636,23578.0
2018-05-16 15:30:00,102.45,102.46,102.34,102.45,16240.0,92.7454,92.7545,92.6459,92.7454,16240.0
2018-05-16 15:35:00,102.45,102.45,102.31,102.42,20377.0,92.7454,92.7454,92.6187,92.7183,20377.0
2018-05-16 15:40:00,102.42,102.48,102.38,102.39,23376.0,92.7183,92.7726,92.6821,92.6911,23376.0
2018-05-16 15:45:00,102.38,102.38,102.16,102.16,30411.0,92.6821,92.6821,92.4829,92.4829,30411.0
2018-05-16 15:50:00,102.17,102.31,102.16,102.24,37681.0,92.492,92.6187,92.4829,92.5553,37681.0
2018-05-16 15:55:00,102.26,102.41,102.24,102.37,59824.0,92.5734,92.7092,92.5553,92.673,59824.0
2018-05-17 09:30:00,102.62,103.75,102.5,103.23,62379.0,92.8993,93.9223,92.7907,93.4516,62379.0
2018-05-17 09:35:00,103.52,103.85,103.35,103.83,14191.0,93.7141,94.0128,93.5602,93.9947,14191.0
2018-05-17 09:40:00,103.72,104.66,103.72,104.25,146165.0,93.8951,94.7461,93.8951,94.3749,146165.0
2018-05-17 09:45:00,104.25,104.65,103.75,104.16,17199.0,94.3749,94.7371,93.9223,94.2935,17199.0
2018-05-17 09:50:00,104.06,104.51,103.23,104.11,105127.0,94.2029,94.6103,93.4516,94.2482,105127.0
2018-05-17 09:55:00,104.36,104.6,104.12,104.26,16966.0,94.4745,94.6918,94.2573,94.384,16966.0
2018-05-17 10:00:00,104.26,104.99,104.07,104.86,50598.0,94.384,95.0448,94.212,94.9272,50598.0
2018-05-17 10:05:00,104.86,104.95,104.66,104.73,22394.0,94.9272,95.0086,94.7461,94.8095,22394.0
2018-05-17 10:10:00,104.74,104.99,104.71,104.9,41226.0,94.8185,95.0448,94.7914,94.9634,41226.0
2018-05-17 10:15:00,104.8,104.82,104.35,104.66,15701.0,94.8728,94.8909,94.4655,94.7461,15701.0
2018-05-17 10:20:00,104.73,104.8,104.36,104.56,13198.0,94.8095,94.8728,94.4745,94.6556,13198.0
2018-05-17 10:25:00,104.56,105.25,104.55,105.12,93623.0,94.6556,95.2802,94.6465,95.1625,93623.0
2018-05-17 10:30:00,105.14,105.2,105.06,105.12,32352.0,95.1806,95.235,95.1082,95.1625,32352.0
2018-05-17 10:35:00,105.07,105.33,105.05,105.19,33860.0,95.1173,95.3526,95.0992,95.2259,33860.0
2018-05-17 10:40:00,105.13,105.3,105.07,105.14,16503.0,95.1716,95.3255,95.1173,95.1806,16503.0
2018-05-17 10:45:00,105.12,105.19,105.07,105.12,39960.0,95.1625,95.2259,95.1173,95.1625,39960.0
2018-05-17 10:50:00,105.17,105.47,105.03,105.34,44383.0,95.2078,95.4794,95.0811,95.3617,44383.0
2018-05-17 10:55:00,105.34,105.41,105.1,105.11,23422.0,95.3617,95.4251,95.1444,95.1535,23422.0
2018-05-17 11:00:00,105.1,105.28,105.06,105.09,22968.0,95.1444,95.3074,95.1082,95.1354,22968.0
2018-05-17 11:05:00,105.09,105.16,105.07,105.1,24489.0,95.1354,95.1987,95.1173,95.1444,24489.0
2018-05-17 11:10:00,105.1,105.21,105.09,105.15,26067.0,95.1444,95.244,95.1354,95.1897,26067.0
2018-05-17 11:15:00,105.14,105.18,105.08,105.15,31744.0,95.1806,95.2168,95.1263,95.1897,31744.0
2018-05-17 11:20:00,105.2,105.22,105.1,105.12,15634.0,95.235,95.2531,95.1444,95.1625,15634.0
2018-05-17 11:25:00,105.13,105.35,105.13,105.32,21235.0,95.1716,95.3707,95.1716,95.3436,21235.0
2018-05-17 11:30:00,105.33,105.67,105.29,105.67,31646.0,95.3526,95.6604,95.3164,95.6604,31646.0
2018-05-17 11:35:00,105.67,105.67,105.52,105.66,50923.0,95.6604,95.6604,95.5246,95.6514,50923.0
2018-05-17 11:40:00,105.65,105.67,105.45,105.45,19864.0,95.6423,95.6604,95.4613,95.4613,19864.0
2018-05-17 11:45:00,105.43,105.43,105.14,105.19,21960.0,95.4432,95.4432,95.1806,95.2259,21960.0
2018-05-17 11:50:00,105.2,105.29,105.05,105.09,32790.0,95.235,95.3164,95.0992,95.1354,32790.0
2018-05-17 11:55:00,105.11,105.31,105.1,105.22,14587.0,95.1535,95.3345,95.1444,95.2531,14587.0
2018-05-17 12:00:00,105.22,105.36,105.22,105.34,24022.0,95.2531,95.3798,95.2531,95.3617,24022.0
2018-05-17 12:05:00,105.34,105.41,105.33,105.37,17092.0,95.3617,95.4251,95.3526,95.3888,17092.0
2018-05-17 12:10:00,105.37,105.53,105.36,105.49,10784.0,95.3888,95.5337,95.3798,95.4975,10784.0
2018-05-17 12:15:00,105.49,105.52,105.39,105.39,11978.0,95.4975,95.5246,95.407,95.407,11978.0
2018-05-17 12:20:00,105.38,105.48,105.17,105.4,20100.0,95.3979,95.4884,95.2078,95.416,20100.0
2018-05-17 12:25:00,105.37,105.4,105.14,105.15,5600.0,95.3888,95.416,95.1806,95.1897,5600.0
2018-05-17 12:30:00,105.14,105.14,104.91,105.03,10160.0,95.1806,95.1806,94.9724,95.0811,10160.0
2018-05-17 12:35:00,105.04,105.04,104.79,104.79,6055.0,95.0901,95.0901,94.8638,94.8638,6055.0
2018-05-17 12:40:00,104.75,104.81,104.69,104.79,7160.0,94.8276,94.8819,94.7733,94.8638,7160.0
2018-05-17 12:45:00,104.81,104.82,104.67,104.78,16067.0,94.8819,94.8909,94.7552,94.8547,16067.0
2018-05-17 12:50:00,104.77,104.83,104.71,104.82,8815.0,94.8457,94.9,94.7914,94.8909,8815.0
2018-05-17 12:55:00,104.82,104.91,104.79,104.84,14917.0,94.8909,94.9724,94.8638,94.9091,14917.0
2018-05-17 13:00:00,104.83,105.0,104.76,104.98,15012.0,94.9,95.0539,94.8366,95.0358,15012.0
2018-05-17 13:05:00,104.97,104.97,104.81,104.88,5247.0,95.0267,95.0267,94.8819,94.9453,5247.0
2018-05-17 13:10:00,104.84,104.88,104.7,104.81,15364.0,94.9091,94.9453,94.7823,94.8819,15364.0
2018-05-17 13:15:00,104.81,104.91,104.8,104.82,5481.0,94.8819,94.9724,94.8728,94.8909,5481.0
2018-05-17 13:20:00,104.85,104.97,104.82,104.96,8034.0,94.9181,95.0267,94.8909,95.0177,8034.0
2018-05-17 13:25:00,104.96,105.08,104.93,105.08,11619.0,95.0177,95.1263,94.9905,95.1263,11619.0
2018-05-17 13:30:00,105.09,105.14,105.07,105.09,3797.0,95.1354,95.1806,95.1173,95.1354,3797.0
2018-05-17 13:35:00,105.08,105.08,104.95,104.95,17372.0,95.1263,95.1263,95.0086,95.0086,17372.0
2018-05-17 13:40:00,104.95,104.98,104.74,104.74,38530.0,95.0086,95.0358,94.8185,94.8185,38530.0
2018-05-17 13:45:00,104.74,104.77,104.65,104.72,145633.0,94.8185,94.8457,94.7371,94.8004,145633.0
2018-05-17 13:50:00,104.72,104.73,104.35,104.35,55943.0,94.8004,94.8095,94.4655,94.4655,55943.0
2018-05-17 13:55:00,104.37,104.41,104.2,104.39,23400.0,94.4836,94.5198,94.3297,94.5017,23400.0
2018-05-17 14:00:00,104.38,104.45,104.36,104.41,31443.0,94.4926,94.556,94.4745,94.5198,31443.0
2018-05-17 14:05:00,104.41,104.48,104.37,104.4,24419.0,94.5198,94.5832,94.4836,94.5107,24419.0
2018-05-17 14:10:00,104.4,104.52,104.37,104.41,14723.0,94.5107,94.6194,94.4836,94.5198,14723.0
2018-05-17 14:15:00,104.4,104.71,104.39,104.7,11142.0,94.5107,94.7914,94.5017,94.7823,11142.0
2018-05-17 14:20:00,104.7,104.75,104.6,104.71,6083.0,94.7823,94.8276,94.6918,94.7914,6083.0
2018-05-17 14:25:00,104.71,104.71,104.54,104.56,7551.0,94.7914,94.7914,94.6375,94.6556,7551.0
2018-05-17 14:30:00,104.56,104.68,104.55,104.63,6561.0,94.6556,94.7642,94.6465,94.7189,6561.0
2018-05-17 14:35:00,104.64,104.68,104.5,104.61,8838.0,94.728,94.7642,94.6013,94.7008,8838.0
2018-05-17 14:40:00,104.61,104.67,104.54,104.55,7979.0,94.7008,94.7552,94.6375,94.6465,7979.0
2018-05-17 14:45:00,104.51,104.74,104.51,104.66,10372.0,94.6103,94.8185,94.6103,94.7461,10372.0
2018-05-17 14:50:00,104.7,104.72,104.57,104.57,6109.0,94.7823,94.8004,94.6646,94.6646,6109.0
2018-05-17 14:55:00,104.57,104.64,104.54,104.55,9590.0,94.6646,94.728,94.6375,94.6465,9590.0
2018-05-17 15:00:00,104.59,104.65,104.55,104.56,7875.0,94.6827,94.7371,94.6465,94.6556,7875.0
2018-05-17 15:05:00,104.58,104.64,104.53,104.59,14319.0,94.6737,94.728,94.6284,94.6827,14319.0
2018-05-17 15:10:00,104.6,104.63,104.52,104.62,13014.0,94.6918,94.7189,94.6194,94.7099,13014.0
2018-05-17 15:15:00,104.62,104.67,104.59,104.63,15754.0,94.7099,94.7552,94.6827,94.7189,15754.0
2018-05-17 15:20:00,104.63,104.67,104.57,104.65,56530.0,94.7189,94.7552,94.6646,94.7371,56530.0
2018-05-17 15:25:00,104.64,104.67,104.62,104.65,18403.0,94.728,94.7552,94.7099,94.7371,18403.0
2018-05-17 15:30:00,104.65,104.76,104.64,104.73,24032.0,94.7371,94.8366,94.728,94.8095,24032.0
2018-05-17 15:35:00,104.74,104.74,104.66,104.7,24486.0,94.8185,94.8185,94.7461,94.7823,24486.0
2018-05-17 15:40:00,104.69,104.71,104.63,104.7,34005.0,94.7733,94.7914,94.7189,94.7823,34005.0
2018-05-17 15:45:00,104.68,104.78,104.67,104.68,39844.0,94.7642,94.8547,94.7552,94.7642,39844.0
2018-05-17 15:50:00,104.7,104.71,104.55,104.65,53522.0,94.7823,94.7914,94.6465,94.7371,53522.0
2018-05-17 15:55:00,104.66,105.87,104.65,104.83,238260.0,94.7461,95.8415,94.7371,94.9,238260.0
2018-05-18 09:30:00,105.0,105.4,104.83,105.13,130200.0,95.0539,95.416,94.9,95.1716,130200.0
2018-05-18 09:35:00,105.23,106.3,105.0,105.64,94862.0,95.2621,96.2308,95.0539,95.6333,94862.0
2018-05-18 09:40:00,105.64,105.91,105.39,105.85,16165.0,95.6333,95.8777,95.407,95.8234,16165.0
2018-05-18 09:45:00,105.76,105.76,105.07,105.21,16505.0,95.7419,95.7419,95.1173,95.244,16505.0
2018-05-18 09:50:00,105.15,105.26,104.15,104.26,57127.0,95.1897,95.2893,94.2844,94.384,57127.0
2018-05-18 09:55:00,104.26,104.53,104.23,104.53,34024.0,94.384,94.6284,94.3568,94.6284,34024.0
2018-05-18 10:00:00,104.61,104.85,104.57,104.85,9507.0,94.7008,94.9181,94.6646,94.9181,9507.0
2018-05-18 10:05:00,104.79,105.04,104.79,104.88,24488.0,94.8638,95.0901,94.8638,94.9453,24488.0
2018-05-18 10:10:00,104.82,104.98,104.72,104.72,44280.0,94.8909,95.0358,94.8004,94.8004,44280.0
2018-05-18 10:15:00,104.72,104.99,104.67,104.99,66848.0,94.8004,95.0448,94.7552,95.0448,66848.0
2018-05-18 10:20:00,104.93,105.37,104.88,105.09,24537.0,94.9905,95.3888,94.9453,95.1354,24537.0
2018-05-18 10:25:00,105.11,105.34,104.97,105.25,14800.0,95.1535,95.3617,95.0267,95.2802,14800.0
2018-05-18 10:30:00,105.22,105.27,104.87,104.91,12325.0,95.2531,95.2983,94.9362,94.9724,12325.0
2018-05-18 10:35:00,104.86,104.94,104.8,104.8,23447.0,94.9272,94.9996,94.8728,94.8728,23447.0
2018-05-18 10:40:00,104.77,104.8,104.69,104.73,16359.0,94.8457,94.8728,94.7733,94.8095,16359.0
2018-05-18 10:45:00,104.75,105.08,104.75,105.08,11851.0,94.8276,95.1263,94.8276,95.1263,11851.0
2018-05-18 10:50:00,105.04,105.13,104.9,105.03,18953.0,95.0901,95.1716,94.9634,95.0811,18953.0
2018-05-18 10:55:00,105.08,105.3,105.07,105.07,6711.0,95.1263,95.3255,95.1173,95.1173,6711.0
2018-05-18 11:00:00,105.15,105.21,105.03,105.09,7171.0,95.1897,95.244,95.0811,95.1354,7171.0
2018-05-18 11:05:00,105.08,105.19,105.02,105.19,4720.0,95.1263,95.2259,95.072,95.2259,4720.0
2018-05-18 11:10:00,105.21,105.41,105.16,105.29,12223.0,95.244,95.4251,95.1987,95.3164,12223.0
2018-05-18 11:15:00,105.3,105.38,105.26,105.38,6306.0,95.3255,95.3979,95.2893,95.3979,6306.0
2018-05-18 11:20:00,105.4,105.46,105.25,105.45,13278.0,95.416,95.4703,95.2802,95.4613,13278.0
2018-05-18 11:25:00,105.44,105.62,105.38,105.6,17958.0,95.4522,95.6152,95.3979,95.5971,17958.0
2018-05-18 11:30:00,105.57,105.73,105.51,105.63,12659.0,95.5699,95.7147,95.5156,95.6242,12659.0
2018-05-18 11:35:00,105.55,105.72,105.55,105.61,5776.0,95.5518,95.7057,95.5518,95.6061,5776.0
2018-05-18 11:40:00,105.64,105.79,105.62,105.76,13784.0,95.6333,95.7691,95.6152,95.7419,13784.0
2018-05-18 11:45:00,105.76,105.76,105.51,105.62,12726.0,95.7419,95.7419,95.5156,95.6152,12726.0
2018-05-18 11:50:00,105.6,105.94,105.59,105.93,14822.0,95.5971,95.9049,95.588,95.8958,14822.0
2018-05-18 11:55:00,105.95,105.96,105.77,105.8,8319.0,95.9139,95.923,95.751,95.7781,8319.0
2018-05-18 12:00:00,105.79,105.87,105.76,105.82,14285.0,95.7691,95.8415,95.7419,95.7962,14285.0
2018-05-18 12:05:00,105.82,105.89,105.57,105.67,19149.0,95.7962,95.8596,95.5699,95.6604,19149.0
2018-05-18 12:10:00,105.7,105.71,105.57,105.63,6701.0,95.6876,95.6966,95.5699,95.6242,6701.0
2018-05-18 12:15:00,105.63,105.68,105.49,105.57,6356.0,95.6242,95.6695,95.4975,95.5699,6356.0
2018-05-18 12:20:00,105.57,105.61,105.5,105.5,6712.0,95.5699,95.6061,95.5065,95.5065,6712.0
2018-05-18 12:25:00,105.5,105.53,105.39,105.49,6131.0,95.5065,95.5337,95.407,95.4975,6131.0
2018-05-18 12:30:00,105.48,105.54,105.4,105.54,10922.0,95.4884,95.5427,95.416,95.5427,10922.0
2018-05-18 12:35:00,105.53,105.71,105.49,105.71,9265.0,95.5337,95.6966,95.4975,95.6966,9265.0
2018-05-18 12:40:00,105.72,105.81,105.61,105.7,21850.0,95.7057,95.7872,95.6061,95.6876,21850.0
2018-05-18 12:45:00,105.69,105.69,105.45,105.46,10658.0,95.6785,95.6785,95.4613,95.4703,10658.0
2018-05-18 12:50:00,105.45,105.55,105.39,105.44,10869.0,95.4613,95.5518,95.407,95.4522,10869.0
2018-05-18 12:55:00,105.43,105.47,105.26,105.27,14548.0,95.4432,95.4794,95.2893,95.2983,14548.0
2018-05-18 13:00:00,105.2,105.23,105.1,105.16,7194.0,95.235,95.2621,95.1444,95.1987,7194.0
2018-05-18 13:05:00,105.17,105.23,105.13,105.13,8559.0,95.2078,95.2621,95.1716,95.1716,8559.0
2018-05-18 13:10:00,105.13,105.25,105.06,105.25,6427.0,95.1716,95.2802,95.1082,95.2802,6427.0
2018-05-18 13:15:00,105.21,105.34,105.2,105.25,9005.0,95.244,95.3617,95.235,95.2802,9005.0
2018-05-18 13:20:00,105.24,105.31,105.21,105.23,4562.0,95.2712,95.3345,95.244,95.2621,4562.0
2018-05-18 13:25:00,105.27,105.27,105.21,105.25,5600.0,95.2983,95.2983,95.244,95.2802,5600.0
2018-05-18 13:30:00,105.26,105.36,105.2,105.2,11142.0,95.2893,95.3798,95.235,95.235,11142.0
2018-05-18 13:35:00,105.2,105.25,105.19,105.21,2506.0,95.235,95.2802,95.2259,95.244,2506.0
2018-05-18 13:40:00,105.2,105.24,105.12,105.15,7499.0,95.235,95.2712,95.1625,95.1897,7499.0
2018-05-18 13:45:00,105.2,105.25,105.2,105.23,8372.0,95.235,95.2802,95.235,95.2621,8372.0
2018-05-18 13:50:00,105.21,105.23,105.13,105.19,8559.0,95.244,95.2621,95.1716,95.2259,8559.0
2018-05-18 13:55:00,105.16,105.3,105.16,105.27,12487.0,95.1987,95.3255,95.1987,95.2983,12487.0
2018-05-18 14:00:00,105.25,105.33,105.25,105.26,9307.0,95.2802,95.3526,95.2802,95.2893,9307.0
2018-05-18 14:05:00,105.26,105.27,105.13,105.15,25890.0,95.2893,95.2983,95.1716,95.1897,25890.0
2018-05-18 14:10:00,105.15,105.24,105.15,105.22,8015.0,95.1897,95.2712,95.1897,95.2531,8015.0
2018-05-18 14:15:00,105.23,105.25,105.18,105.2,7147.0,95.2621,95.2802,95.2168,95.235,7147.0
2018-05-18 14:20:00,105.23,105.25,105.16,105.23,6856.0,95.2621,95.2802,95.1987,95.2621,6856.0
2018-05-18 14:25:00,105.19,105.25,105.17,105.24,4562.0,95.2259,95.2802,95.2078,95.2712,4562.0
2018-05-18 14:30:00,105.24,105.25,105.17,105.24,8485.0,95.2712,95.2802,95.2078,95.2712,8485.0
2018-05-18 14:35:00,105.2,105.22,105.17,105.19,8656.0,95.235,95.2531,95.2078,95.2259,8656.0
2018-05-18 14:40:00,105.21,105.23,105.08,105.13,10502.0,95.244,95.2621,95.1263,95.1716,10502.0
2018-05-18 14:45:00,105.09,105.1,105.05,105.05,11321.0,95.1354,95.1444,95.0992,95.0992,11321.0
2018-05-18 14:50:00,105.03,105.09,105.02,105.09,13100.0,95.0811,95.1354,95.072,95.1354,13100.0
2018-05-18 14:55:00,105.09,105.12,105.02,105.04,12018.0,95.1354,95.1625,95.072,95.0901,12018.0
2018-05-18 15:00:00,105.05,105.05,104.78,104.79,40397.0,95.0992,95.0992,94.8547,94.8638,40397.0
2018-05-18 15:05:00,104.8,104.8,104.62,104.76,24569.0,94.8728,94.8728,94.7099,94.8366,24569.0
2018-05-18 15:10:00,104.75,104.84,104.67,104.71,16954.0,94.8276,94.9091,94.7552,94.7914,16954.0
2018-05-18 15:15:00,104.7,105.03,104.7,104.75,30590.0,94.7823,95.0811,94.7823,94.8276,30590.0
2018-05-18 15:20:00,104.75,104.86,104.74,104.82,14428.0,94.8276,94.9272,94.8185,94.8909,14428.0
2018-05-18 15:25:00,104.82,104.91,104.8,104.8,10542.0,94.8909,94.9724,94.8728,94.8728,10542.0
2018-05-18 15:30:00,104.81,104.9,104.78,104.9,21130.0,94.8819,94.9634,94.8547,94.9634,21130.0
2018-05-18 15:35:00,104.9,105.03,104.9,104.94,52080.0,94.9634,95.0811,94.9634,94.9996,52080.0
2018-05-18 15:40:00,104.93,104.94,104.91,104.92,21064.0,94.9905,94.9996,94.9724,94.9815,21064.0
2018-05-18 15:45:00,104.94,105.02,104.87,105.02,29813.0,94.9996,95.072,94.9362,95.072,29813.0
2018-05-18 15:50:00,105.01,105.02,104.91,104.93,44479.0,95.063,95.072,94.9724,94.9905,44479.0
2018-05-18 15:55:00,104.94,105.02,104.9,104.9,104458.0,94.9996,95.072,94.9634,94.9634,104458.0
2018-05-21 09:30:00,105.5,106.4,105.39,106.23,50738.0,95.5065,96.3213,95.407,96.1674,50738.0
2018-05-21 09:35:00,106.13,106.34,104.36,104.78,108872.0,96.0769,96.267,94.4745,94.8547,108872.0
2018-05-21 09:40:00,104.72,104.85,104.48,104.48,17717.0,94.8004,94.9181,94.5832,94.5832,17717.0
2018-05-21 09:45:00,104.48,104.6,104.0,104.27,30445.0,94.5832,94.6918,94.1486,94.393,30445.0
2018-05-21 09:50:00,104.21,104.43,104.06,104.26,20669.0,94.3387,94.5379,94.2029,94.384,20669.0
2018-05-21 09:55:00,104.23,104.54,104.08,104.54,19675.0,94.3568,94.6375,94.221,94.6375,19675.0
2018-05-21 10:00:00,104.48,104.55,104.12,104.15,24272.0,94.5832,94.6465,94.2573,94.2844,24272.0
2018-05-21 10:05:00,104.17,104.26,103.72,103.72,18387.0,94.3025,94.384,93.8951,93.8951,18387.0
2018-05-21 10:10:00,103.77,104.03,103.72,103.79,19905.0,93.9404,94.1758,93.8951,93.9585,19905.0
2018-05-21 10:15:00,103.8,103.97,103.63,103.77,11134.0,93.9676,94.1215,93.8137,93.9404,11134.0
2018-05-21 10:20:00,103.82,104.11,103.82,103.89,7664.0,93.9857,94.2482,93.9857,94.049,7664.0
2018-05-21 10:25:00,103.93,104.0,103.93,103.99,3675.0,94.0853,94.1486,94.0853,94.1396,3675.0
2018-05-21 10:30:00,103.93,104.02,103.79,103.98,13749.0,94.0853,94.1667,93.9585,94.1305,13749.0
2018-05-21 10:35:00,103.95,104.13,103.95,104.02,16092.0,94.1034,94.2663,94.1034,94.1667,16092.0
2018-05-21 10:40:00,104.01,104.01,103.88,103.91,9745.0,94.1577,94.1577,94.04,94.0671,9745.0
2018-05-21 10:45:00,103.93,103.96,103.81,103.9,20521.0,94.0853,94.1124,93.9766,94.0581,20521.0
2018-05-21 10:50:00,103.9,103.94,103.69,103.72,11319.0,94.0581,94.0943,93.868,93.8951,11319.0
2018-05-21 10:55:00,103.7,103.87,103.6,103.87,15934.0,93.877,94.0309,93.7865,94.0309,15934.0
2018-05-21 11:00:00,103.87,103.87,103.58,103.63,10374.0,94.0309,94.0309,93.7684,93.8137,10374.0
2018-05-21 11:05:00,103.6,103.78,103.51,103.78,18966.0,93.7865,93.9495,93.705,93.9495,18966.0
2018-05-21 11:10:00,103.78,103.87,103.73,103.86,10375.0,93.9495,94.0309,93.9042,94.0219,10375.0
2018-05-21 11:15:00,103.86,103.87,103.66,103.79,11337.0,94.0219,94.0309,93.8408,93.9585,11337.0
2018-05-21 11:20:00,103.79,104.31,103.79,104.11,31904.0,93.9585,94.4293,93.9585,94.2482,31904.0
2018-05-21 11:25:00,104.06,104.06,103.86,104.0,17076.0,94.2029,94.2029,94.0219,94.1486,17076.0
2018-05-21 11:30:00,103.97,104.0,103.89,103.97,6920.0,94.1215,94.1486,94.049,94.1215,6920.0
2018-05-21 11:35:00,103.98,104.22,103.92,104.03,13570.0,94.1305,94.3478,94.0762,94.1758,13570.0
2018-05-21 11:40:00,104.01,104.03,103.91,103.97,13390.0,94.1577,94.1758,94.0671,94.1215,13390.0
2018-05-21 11:45:00,104.0,104.13,103.95,104.0,7158.0,94.1486,94.2663,94.1034,94.1486,7158.0
2018-05-21 11:50:00,104.01,104.01,103.82,103.83,16044.0,94.1577,94.1577,93.9857,93.9947,16044.0
2018-05-21 11:55:00,103.85,104.04,103.83,104.04,10882.0,94.0128,94.1848,93.9947,94.1848,10882.0
2018-05-21 12:00:00,104.07,104.13,103.83,103.98,9096.0,94.212,94.2663,93.9947,94.1305,9096.0
2018-05-21 12:05:00,103.97,103.97,103.82,103.89,8800.0,94.1215,94.1215,93.9857,94.049,8800.0
2018-05-21 12:10:00,103.89,104.07,103.86,103.91,14754.0,94.049,94.212,94.0219,94.0671,14754.0
2018-05-21 12:15:00,103.95,103.95,103.83,103.87,10000.0,94.1034,94.1034,93.9947,94.0309,10000.0
2018-05-21 12:20:00,103.88,104.0,103.85,103.97,10453.0,94.04,94.1486,94.0128,94.1215,10453.0
2018-05-21 12:25:00,104.0,104.0,103.84,103.86,10806.0,94.1486,94.1486,94.0038,94.0219,10806.0
2018-05-21 12:30:00,103.86,103.91,103.76,103.8,9242.0,94.0219,94.0671,93.9314,93.9676,9242.0
2018-05-21 12:35:00,103.82,103.83,103.71,103.76,10274.0,93.9857,93.9947,93.8861,93.9314,10274.0
2018-05-21 12:40:00,103.76,104.01,103.75,104.01,8750.0,93.9314,94.1577,93.9223,94.1577,8750.0
2018-05-21 12:45:00,104.05,104.06,103.97,103.98,12041.0,94.1939,94.2029,94.1215,94.1305,12041.0
2018-05-21 12:50:00,104.0,104.02,103.76,103.78,18061.0,94.1486,94.1667,93.9314,93.9495,18061.0
2018-05-21 12:55:00,103.78,103.84,103.77,103.82,8152.0,93.9495,94.0038,93.9404,93.9857,8152.0
2018-05-21 13:00:00,103.86,104.0,103.82,103.84,19594.0,94.0219,94.1486,93.9857,94.0038,19594.0
2018-05-21 13:05:00,103.84,103.84,103.53,103.6,26781.0,94.0038,94.0038,93.7231,93.7865,26781.0
2018-05-21 13:10:00,103.58,103.81,103.55,103.79,39960.0,93.7684,93.9766,93.7412,93.9585,39960.0
2018-05-21 13:15:00,103.8,103.9,103.75,103.9,20473.0,93.9676,94.0581,93.9223,94.0581,20473.0
2018-05-21 13:20:00,103.89,103.9,103.69,103.7,31049.0,94.049,94.0581,93.868,93.877,31049.0
2018-05-21 13:25:00,103.69,103.88,103.66,103.84,18411.0,93.868,94.04,93.8408,94.0038,18411.0
2018-05-21 13:30:00,103.83,103.85,103.71,103.84,12197.0,93.9947,94.0128,93.8861,94.0038,12197.0
2018-05-21 13:35:00,103.83,103.9,103.8,103.86,2702.0,93.9947,94.0581,93.9676,94.0219,2702.0
2018-05-21 13:40:00,103.89,103.98,103.88,103.97,5241.0,94.049,94.1305,94.04,94.1215,5241.0
2018-05-21 13:45:00,103.98,104.01,103.93,103.97,5648.0,94.1305,94.1577,94.0853,94.1215,5648.0
2018-05-21 13:50:00,103.97,103.98,103.93,103.94,3516.0,94.1215,94.1305,94.0853,94.0943,3516.0
2018-05-21 13:55:00,103.95,104.0,103.93,103.98,10519.0,94.1034,94.1486,94.0853,94.1305,10519.0
2018-05-21 14:00:00,103.98,103.99,103.92,103.95,14779.0,94.1305,94.1396,94.0762,94.1034,14779.0
2018-05-21 14:05:00,103.97,104.03,103.97,104.0,18593.0,94.1215,94.1758,94.1215,94.1486,18593.0
2018-05-21 14:10:00,104.0,104.03,103.95,103.95,24965.0,94.1486,94.1758,94.1034,94.1034,24965.0
2018-05-21 14:15:00,103.94,103.96,103.76,103.8,26760.0,94.0943,94.1124,93.9314,93.9676,26760.0
2018-05-21 14:20:00,103.78,103.83,103.65,103.73,36515.0,93.9495,93.9947,93.8318,93.9042,36515.0
2018-05-21 14:25:00,103.75,103.82,103.74,103.81,10645.0,93.9223,93.9857,93.9133,93.9766,10645.0
2018-05-21 14:30:00,103.79,103.9,103.78,103.88,10079.0,93.9585,94.0581,93.9495,94.04,10079.0
2018-05-21 14:35:00,103.88,103.93,103.86,103.93,12899.0,94.04,94.0853,94.0219,94.0853,12899.0
2018-05-21 14:40:00,103.94,104.0,103.92,103.98,12330.0,94.0943,94.1486,94.0762,94.1305,12330.0
2018-05-21 14:45:00,103.97,104.04,103.95,104.04,8809.0,94.1215,94.1848,94.1034,94.1848,8809.0
2018-05-21 14:50:00,104.05,104.13,104.05,104.12,6415.0,94.1939,94.2663,94.1939,94.2573,6415.0
2018-05-21 14:55:00,104.09,104.09,104.03,104.03,5606.0,94.2301,94.2301,94.1758,94.1758,5606.0
2018-05-21 15:00:00,104.0,104.02,103.95,103.96,4001.0,94.1486,94.1667,94.1034,94.1124,4001.0
2018-05-21 15:05:00,103.98,104.03,103.8,103.93,23408.0,94.1305,94.1758,93.9676,94.0853,23408.0
2018-05-21 15:10:00,103.96,104.05,103.96,104.0,19166.0,94.1124,94.1939,94.1124,94.1486,19166.0
2018-05-21 15:15:00,104.02,104.02,103.83,103.86,11500.0,94.1667,94.1667,93.9947,94.0219,11500.0
2018-05-21 15:20:00,103.87,103.95,103.86,103.91,18190.0,94.0309,94.1034,94.0219,94.0671,18190.0
2018-05-21 15:25:00,103.92,104.0,103.88,104.0,31829.0,94.0762,94.1486,94.04,94.1486,31829.0
2018-05-21 15:30:00,103.99,104.09,103.92,104.05,42617.0,94.1396,94.2301,94.0762,94.1939,42617.0
2018-05-21 15:35:00,104.05,104.29,104.0,104.28,47519.0,94.1939,94.4112,94.1486,94.4021,47519.0
2018-05-21 15:40:00,104.28,104.37,104.0,104.1,45499.0,94.4021,94.4836,94.1486,94.2391,45499.0
2018-05-21 15:45:00,104.1,104.14,103.94,104.02,50066.0,94.2391,94.2754,94.0943,94.1667,50066.0
2018-05-21 15:50:00,104.02,104.1,104.01,104.04,43878.0,94.1667,94.2391,94.1577,94.1848,43878.0
2018-05-21 15:55:00,104.06,104.18,103.99,104.08,82038.0,94.2029,94.3116,94.1396,94.221,82038.0
2018-05-22 09:30:00,104.54,104.8,104.51,104.75,23781.0,94.6375,94.8728,94.6103,94.8276,23781.0
2018-05-22 09:35:00,104.58,105.14,104.43,104.55,16614.0,94.6737,95.1806,94.5379,94.6465,16614.0
2018-05-22 09:40:00,104.59,104.93,104.56,104.76,8400.0,94.6827,94.9905,94.6556,94.8366,8400.0
2018-05-22 09:45:00,104.79,104.79,104.44,104.77,9334.0,94.8638,94.8638,94.5469,94.8457,9334.0
2018-05-22 09:50:00,104.76,104.81,104.06,104.17,19534.0,94.8366,94.8819,94.2029,94.3025,19534.0
2018-05-22 09:55:00,104.2,104.62,104.13,104.62,19653.0,94.3297,94.7099,94.2663,94.7099,19653.0
2018-05-22 10:00:00,104.68,104.68,104.49,104.64,6875.0,94.7642,94.7642,94.5922,94.728,6875.0
2018-05-22 10:05:00,104.56,104.8,104.39,104.72,7904.0,94.6556,94.8728,94.5017,94.8004,7904.0
2018-05-22 10:10:00,104.72,104.98,104.61,104.68,11237.0,94.8004,95.0358,94.7008,94.7642,11237.0
2018-05-22 10:15:00,104.65,104.74,104.56,104.73,3950.0,94.7371,94.8185,94.6556,94.8095,3950.0
2018-05-22 10:20:00,104.74,104.78,104.59,104.69,7515.0,94.8185,94.8547,94.6827,94.7733,7515.0
2018-05-22 10:25:00,104.76,104.79,104.42,104.48,16084.0,94.8366,94.8638,94.5288,94.5832,16084.0
2018-05-22 10:30:00,104.43,104.43,104.25,104.35,9264.0,94.5379,94.5379,94.3749,94.4655,9264.0
2018-05-22 10:35:00,104.34,104.35,104.17,104.23,6246.0,94.4564,94.4655,94.3025,94.3568,6246.0
2018-05-22 10:40:00,104.27,104.3,104.05,104.28,4589.0,94.393,94.4202,94.1939,94.4021,4589.0
2018-05-22 10:45:00,104.3,104.3,104.08,104.15,4182.0,94.4202,94.4202,94.221,94.2844,4182.0
2018-05-22 10:50:00,104.22,104.38,104.22,104.38,5824.0,94.3478,94.4926,94.3478,94.4926,5824.0
2018-05-22 10:55:00,104.35,104.41,104.24,104.31,5603.0,94.4655,94.5198,94.3659,94.4293,5603.0
2018-05-22 11:00:00,104.28,104.49,104.13,104.38,13097.0,94.4021,94.5922,94.2663,94.4926,13097.0
2018-05-22 11:05:00,104.4,104.46,104.3,104.33,5620.0,94.5107,94.565,94.4202,94.4474,5620.0
2018-05-22 11:10:00,104.37,104.38,104.18,104.18,2524.0,94.4836,94.4926,94.3116,94.3116,2524.0
2018-05-22 11:15:00,104.18,104.18,103.99,104.09,14139.0,94.3116,94.3116,94.1396,94.2301,14139.0
2018-05-22 11:20:00,104.05,104.23,103.98,104.21,8227.0,94.1939,94.3568,94.1305,94.3387,8227.0
2018-05-22 11:25:00,104.24,104.34,104.11,104.11,7331.0,94.3659,94.4564,94.2482,94.2482,7331.0
2018-05-22 11:30:00,104.14,104.26,104.05,104.2,6102.0,94.2754,94.384,94.1939,94.3297,6102.0
2018-05-22 11:35:00,104.24,104.29,104.14,104.29,5030.0,94.3659,94.4112,94.2754,94.4112,5030.0
2018-05-22 11:40:00,104.18,104.39,104.12,104.39,9150.0,94.3116,94.5017,94.2573,94.5017,9150.0
2018-05-22 11:45:00,104.43,104.49,104.31,104.41,6450.0,94.5379,94.5922,94.4293,94.5198,6450.0
2018-05-22 11:50:00,104.43,104.45,104.3,104.31,5532.0,94.5379,94.556,94.4202,94.4293,5532.0
2018-05-22 11:55:00,104.34,104.38,104.26,104.35,2665.0,94.4564,94.4926,94.384,94.4655,2665.0
2018-05-22 12:00:00,104.38,104.52,104.07,104.07,9670.0,94.4926,94.6194,94.212,94.212,9670.0
2018-05-22 12:05:00,104.07,104.12,103.96,104.0,10266.0,94.212,94.2573,94.1124,94.1486,10266.0
2018-05-22 12:10:00,104.0,104.14,103.97,104.09,7360.0,94.1486,94.2754,94.1215,94.2301,7360.0
2018-05-22 12:15:00,104.15,104.28,104.08,104.08,4782.0,94.2844,94.4021,94.221,94.221,4782.0
2018-05-22 12:20:00,104.08,104.08,103.96,104.07,24681.0,94.221,94.221,94.1124,94.212,24681.0
2018-05-22 12:25:00,104.07,104.09,103.96,103.96,3750.0,94.212,94.2301,94.1124,94.1124,3750.0
2018-05-22 12:30:00,104.02,104.03,103.82,103.85,6048.0,94.1667,94.1758,93.9857,94.0128,6048.0
2018-05-22 12:35:00,103.84,103.85,103.64,103.66,6015.0,94.0038,94.0128,93.8227,93.8408,6015.0
2018-05-22 12:40:00,103.66,103.79,103.66,103.78,4978.0,93.8408,93.9585,93.8408,93.9495,4978.0
2018-05-22 12:45:00,103.79,103.9,103.74,103.87,6500.0,93.9585,94.0581,93.9133,94.0309,6500.0
2018-05-22 12:50:00,103.85,103.93,103.81,103.87,14180.0,94.0128,94.0853,93.9766,94.0309,14180.0
2018-05-22 12:55:00,103.87,103.87,103.77,103.77,8800.0,94.0309,94.0309,93.9404,93.9404,8800.0
2018-05-22 13:00:00,103.78,103.78,103.67,103.67,4150.0,93.9495,93.9495,93.8499,93.8499,4150.0
2018-05-22 13:05:00,103.66,103.74,103.65,103.65,3973.0,93.8408,93.9133,93.8318,93.8318,3973.0
2018-05-22 13:10:00,103.67,103.75,103.64,103.72,3900.0,93.8499,93.9223,93.8227,93.8951,3900.0
2018-05-22 13:15:00,103.68,103.72,103.67,103.72,2800.0,93.8589,93.8951,93.8499,93.8951,2800.0
2018-05-22 13:20:00,103.72,103.72,103.58,103.66,10719.0,93.8951,93.8951,93.7684,93.8408,10719.0
2018-05-22 13:25:00,103.66,103.7,103.52,103.62,6450.0,93.8408,93.877,93.7141,93.8046,6450.0
2018-05-22 13:30:00,103.62,103.64,103.51,103.56,2502.0,93.8046,93.8227,93.705,93.7503,2502.0
2018-05-22 13:35:00,103.59,103.59,103.44,103.48,7949.0,93.7775,93.7775,93.6417,93.6779,7949.0
2018-05-22 13:40:00,103.48,103.59,103.48,103.56,9830.0,93.6779,93.7775,93.6779,93.7503,9830.0
2018-05-22 13:45:00,103.55,103.59,103.51,103.58,4239.0,93.7412,93.7775,93.705,93.7684,4239.0
2018-05-22 13:50:00,103.57,103.7,103.5,103.69,5313.0,93.7594,93.877,93.696,93.868,5313.0
2018-05-22 13:55:00,103.67,103.67,103.6,103.61,6552.0,93.8499,93.8499,93.7865,93.7956,6552.0
2018-05-22 14:00:00,103.6,103.68,103.6,103.66,5774.0,93.7865,93.8589,93.7865,93.8408,5774.0
2018-05-22 14:05:00,103.69,103.69,103.6,103.63,5701.0,93.868,93.868,93.7865,93.8137,5701.0
2018-05-22 14:10:00,103.64,103.65,103.61,103.64,3250.0,93.8227,93.8318,93.7956,93.8227,3250.0
2018-05-22 14:15:00,103.65,103.66,103.45,103.45,35111.0,93.8318,93.8408,93.6507,93.6507,35111.0
2018-05-22 14:20:00,103.45,103.5,103.37,103.5,5701.0,93.6507,93.696,93.5783,93.696,5701.0
2018-05-22 14:25:00,103.43,103.48,103.33,103.41,4663.0,93.6326,93.6779,93.5421,93.6145,4663.0
2018-05-22 14:30:00,103.41,103.41,103.33,103.36,3329.0,93.6145,93.6145,93.5421,93.5692,3329.0
2018-05-22 14:35:00,103.41,103.64,103.41,103.6,6913.0,93.6145,93.8227,93.6145,93.7865,6913.0
2018-05-22 14:40:00,103.61,103.62,103.52,103.55,5478.0,93.7956,93.8046,93.7141,93.7412,5478.0
2018-05-22 14:45:00,103.58,103.58,103.52,103.55,4216.0,93.7684,93.7684,93.7141,93.7412,4216.0
2018-05-22 14:50:00,103.54,103.6,103.43,103.44,5161.0,93.7322,93.7865,93.6326,93.6417,5161.0
2018-05-22 14:55:00,103.45,103.45,103.13,103.15,5050.0,93.6507,93.6507,93.361,93.3791,5050.0
2018-05-22 15:00:00,103.12,103.18,103.02,103.12,19474.0,93.352,93.4063,93.2615,93.352,19474.0
2018-05-22 15:05:00,103.15,103.26,103.0,103.01,25687.0,93.3791,93.4787,93.2433,93.2524,25687.0
2018-05-22 15:10:00,102.94,102.94,102.78,102.79,1850.0,93.189,93.189,93.0442,93.0532,1850.0
2018-05-22 15:15:00,102.75,102.87,102.71,102.82,7680.0,93.017,93.1257,92.9808,93.0804,7680.0
2018-05-22 15:20:00,102.82,102.89,102.69,102.89,4640.0,93.0804,93.1438,92.9627,93.1438,4640.0
2018-05-22 15:25:00,102.84,102.9,102.77,102.77,6951.0,93.0985,93.1528,93.0351,93.0351,6951.0
2018-05-22 15:30:00,102.77,102.78,102.53,102.55,13459.0,93.0351,93.0442,92.8179,92.836,13459.0
2018-05-22 15:35:00,102.53,102.53,102.24,102.24,26692.0,92.8179,92.8179,92.5553,92.5553,26692.0
2018-05-22 15:40:00,102.24,102.28,102.13,102.21,36394.0,92.5553,92.5915,92.4558,92.5282,36394.0
2018-05-22 15:45:00,102.21,102.27,102.14,102.19,19581.0,92.5282,92.5825,92.4648,92.5101,19581.0
2018-05-22 15:50:00,102.18,102.27,102.16,102.25,25483.0,92.501,92.5825,92.4829,92.5644,25483.0
2018-05-22 15:55:00,102.25,102.42,102.24,102.34,64398.0,92.5644,92.7183,92.5553,92.6459,64398.0
2018-05-23 09:30:00,101.34,102.25,101.21,102.02,44987.0,91.7406,92.5644,91.6229,92.3562,44987.0
2018-05-23 09:35:00,102.02,102.09,101.63,102.03,17595.0,92.3562,92.4195,92.0031,92.3652,17595.0
2018-05-23 09:40:00,102.03,102.2,101.46,101.58,15839.0,92.3652,92.5191,91.8492,91.9579,15839.0
2018-05-23 09:45:00,101.57,101.66,101.42,101.62,7019.0,91.9488,92.0303,91.813,91.9941,7019.0
2018-05-23 09:50:00,101.67,102.0,101.62,102.0,6844.0,92.0393,92.3381,91.9941,92.3381,6844.0
2018-05-23 09:55:00,101.98,102.05,101.78,101.83,5804.0,92.32,92.3833,92.1389,92.1842,5804.0
2018-05-23 10:00:00,101.83,101.89,101.72,101.75,8405.0,92.1842,92.2385,92.0846,92.1118,8405.0
2018-05-23 10:05:00,101.74,102.0,101.74,101.87,8097.0,92.1027,92.3381,92.1027,92.2204,8097.0
2018-05-23 10:10:00,101.87,102.05,101.75,102.03,7473.0,92.2204,92.3833,92.1118,92.3652,7473.0
2018-05-23 10:15:00,101.97,102.14,101.97,102.08,4492.0,92.3109,92.4648,92.3109,92.4105,4492.0
2018-05-23 10:20:00,102.11,102.24,102.05,102.11,5673.0,92.4377,92.5553,92.3833,92.4377,5673.0
2018-05-23 10:25:00,102.15,102.24,102.14,102.23,4987.0,92.4739,92.5553,92.4648,92.5463,4987.0
2018-05-23 10:30:00,102.17,102.17,101.58,101.58,6342.0,92.492,92.492,91.9579,91.9579,6342.0
2018-05-23 10:35:00,101.56,101.66,101.32,101.38,12004.0,91.9398,92.0303,91.7225,91.7768,12004.0
2018-05-23 10:40:00,101.42,101.49,101.34,101.46,7430.0,91.813,91.8764,91.7406,91.8492,7430.0
2018-05-23 10:45:00,101.46,101.51,101.41,101.51,10388.0,91.8492,91.8945,91.804,91.8945,10388.0
2018-05-23 10:50:00,101.55,101.55,101.36,101.39,8040.0,91.9307,91.9307,91.7587,91.7859,8040.0
2018-05-23 10:55:00,101.41,101.65,101.37,101.43,6272.0,91.804,92.0212,91.7677,91.8221,6272.0
2018-05-23 11:00:00,101.39,101.63,101.39,101.54,5280.0,91.7859,92.0031,91.7859,91.9216,5280.0
2018-05-23 11:05:00,101.55,101.6,101.52,101.57,6985.0,91.9307,91.976,91.9035,91.9488,6985.0
2018-05-23 11:10:00,101.55,101.62,101.47,101.62,8926.0,91.9307,91.9941,91.8583,91.9941,8926.0
2018-05-23 11:15:00,101.64,101.69,101.62,101.64,3311.0,92.0122,92.0574,91.9941,92.0122,3311.0
2018-05-23 11:20:00,101.67,101.78,101.62,101.78,5580.0,92.0393,92.1389,91.9941,92.1389,5580.0
2018-05-23 11:25:00,101.76,101.79,101.67,101.79,8704.0,92.1208,92.148,92.0393,92.148,8704.0
2018-05-23 11:30:00,101.76,101.76,101.3,101.3,13128.0,92.1208,92.1208,91.7044,91.7044,13128.0
2018-05-23 11:35:00,101.31,101.37,101.24,101.27,10182.0,91.7134,91.7677,91.6501,91.6772,10182.0
2018-05-23 11:40:00,101.31,101.42,101.3,101.42,4284.0,91.7134,91.813,91.7044,91.813,4284.0
2018-05-23 11:45:00,101.44,101.57,101.4,101.57,2474.0,91.8311,91.9488,91.7949,91.9488,2474.0
2018-05-23 11:50:00,101.58,101.61,101.5,101.5,4002.0,91.9579,91.985,91.8854,91.8854,4002.0
2018-05-23 11:55:00,101.5,101.57,101.48,101.48,4240.0,91.8854,91.9488,91.8673,91.8673,4240.0
2018-05-23 12:00:00,101.44,101.51,101.42,101.49,3105.0,91.8311,91.8945,91.813,91.8764,3105.0
2018-05-23 12:05:00,101.49,101.65,101.49,101.64,6736.0,91.8764,92.0212,91.8764,92.0122,6736.0
2018-05-23 12:10:00,101.63,101.71,101.62,101.67,2501.0,92.0031,92.0755,91.9941,92.0393,2501.0
2018-05-23 12:15:00,101.69,101.69,101.55,101.59,3072.0,92.0574,92.0574,91.9307,91.9669,3072.0
2018-05-23 12:20:00,101.56,101.59,101.45,101.46,5114.0,91.9398,91.9669,91.8402,91.8492,5114.0
2018-05-23 12:25:00,101.47,101.51,101.3,101.32,5253.0,91.8583,91.8945,91.7044,91.7225,5253.0
2018-05-23 12:30:00,101.33,101.38,101.3,101.3,3874.0,91.7315,91.7768,91.7044,91.7044,3874.0
2018-05-23 12:35:00,101.31,101.31,101.24,101.28,3299.0,91.7134,91.7134,91.6501,91.6863,3299.0
2018-05-23 12:40:00,101.29,101.36,101.26,101.3,6245.0,91.6953,91.7587,91.6682,91.7044,6245.0
2018-05-23 12:45:00,101.33,101.33,101.18,101.18,4684.0,91.7315,91.7315,91.5957,91.5957,4684.0
2018-05-23 12:50:00,101.19,101.21,101.02,101.02,6187.0,91.6048,91.6229,91.4509,91.4509,6187.0
2018-05-23 12:55:00,101.0,101.02,100.88,100.96,15215.0,91.4328,91.4509,91.3242,91.3966,15215.0
2018-05-23 13:00:00,100.97,100.99,100.8,100.8,6482.0,91.4056,91.4237,91.2517,91.2517,6482.0
2018-05-23 13:05:00,100.81,101.05,100.81,101.05,8590.0,91.2608,91.4781,91.2608,91.4781,8590.0
2018-05-23 13:10:00,101.05,101.18,101.04,101.13,5720.0,91.4781,91.5957,91.469,91.5505,5720.0
2018-05-23 13:15:00,101.14,101.23,101.11,101.2,3092.0,91.5595,91.641,91.5324,91.6139,3092.0
2018-05-23 13:20:00,101.2,101.32,101.19,101.28,3772.0,91.6139,91.7225,91.6048,91.6863,3772.0
2018-05-23 13:25:00,101.26,101.26,101.15,101.18,4820.0,91.6682,91.6682,91.5686,91.5957,4820.0
2018-05-23 13:30:00,101.2,101.2,101.13,101.13,2700.0,91.6139,91.6139,91.5505,91.5505,2700.0
2018-05-23 13:35:00,101.12,101.14,101.06,101.09,6090.0,91.5414,91.5595,91.4871,91.5143,6090.0
2018-05-23 13:40:00,101.1,101.14,101.05,101.05,6498.0,91.5233,91.5595,91.4781,91.4781,6498.0
2018-05-23 13:45:00,101.04,101.1,101.03,101.05,4604.0,91.469,91.5233,91.46,91.4781,4604.0
2018-05-23 13:50:00,101.04,101.1,101.03,101.07,2915.0,91.469,91.5233,91.46,91.4962,2915.0
2018-05-23 13:55:00,101.11,101.11,101.05,101.07,2899.0,91.5324,91.5324,91.4781,91.4962,2899.0
2018-05-23 14:00:00,101.07,101.16,101.05,101.09,7107.0,91.4962,91.5776,91.4781,91.5143,7107.0
2018-05-23 14:05:00,101.11,101.51,101.11,101.49,5761.0,91.5324,91.8945,91.5324,91.8764,5761.0
2018-05-23 14:10:00,101.49,101.61,101.45,101.55,7677.0,91.8764,91.985,91.8402,91.9307,7677.0
2018-05-23 14:15:00,101.54,101.56,101.41,101.45,8845.0,91.9216,91.9398,91.804,91.8402,8845.0
2018-05-23 14:20:00,101.43,101.43,101.25,101.25,4399.0,91.8221,91.8221,91.6591,91.6591,4399.0
2018-05-23 14:25:00,101.3,101.37,101.16,101.19,15092.0,91.7044,91.7677,91.5776,91.6048,15092.0
2018-05-23 14:30:00,101.21,101.29,101.15,101.25,6657.0,91.6229,91.6953,91.5686,91.6591,6657.0
2018-05-23 14:35:00,101.26,101.26,101.18,101.26,8900.0,91.6682,91.6682,91.5957,91.6682,8900.0
2018-05-23 14:40:00,101.26,101.33,101.23,101.3,9049.0,91.6682,91.7315,91.641,91.7044,9049.0
2018-05-23 14:45:00,101.36,101.37,101.29,101.34,7500.0,91.7587,91.7677,91.6953,91.7406,7500.0
2018-05-23 14:50:00,101.33,101.51,101.33,101.49,4325.0,91.7315,91.8945,91.7315,91.8764,4325.0
2018-05-23 14:55:00,101.49,101.61,101.45,101.6,5573.0,91.8764,91.985,91.8402,91.976,5573.0
2018-05-23 15:00:00,101.59,101.67,101.55,101.59,10981.0,91.9669,92.0393,91.9307,91.9669,10981.0
2018-05-23 15:05:00,101.61,101.72,101.57,101.59,11957.0,91.985,92.0846,91.9488,91.9669,11957.0
2018-05-23 15:10:00,101.58,101.58,101.54,101.56,5022.0,91.9579,91.9579,91.9216,91.9398,5022.0
2018-05-23 15:15:00,101.56,101.57,101.45,101.56,10147.0,91.9398,91.9488,91.8402,91.9398,10147.0
2018-05-23 15:20:00,101.58,101.7,101.57,101.7,6760.0,91.9579,92.0665,91.9488,92.0665,6760.0
2018-05-23 15:25:00,101.7,101.78,101.7,101.74,7986.0,92.0665,92.1389,92.0665,92.1027,7986.0
2018-05-23 15:30:00,101.74,101.75,101.55,101.59,10130.0,92.1027,92.1118,91.9307,91.9669,10130.0
2018-05-23 15:35:00,101.59,101.66,101.58,101.59,11626.0,91.9669,92.0303,91.9579,91.9669,11626.0
2018-05-23 15:40:00,101.59,101.7,101.56,101.68,14727.0,91.9669,92.0665,91.9398,92.0484,14727.0
2018-05-23 15:45:00,101.67,101.69,101.58,101.69,21886.0,92.0393,92.0574,91.9579,92.0574,21886.0
2018-05-23 15:50:00,101.7,101.84,101.7,101.79,22776.0,92.0665,92.1932,92.0665,92.148,22776.0
2018-05-23 15:55:00,101.78,101.92,101.78,101.84,40622.0,92.1389,92.2656,92.1389,92.1932,40622.0
2018-05-24 09:30:00,99.99,99.99,96.69,96.9,295427.0,90.5185,90.5185,87.5311,87.7212,295427.0
2018-05-24 09:35:00,97.06,98.35,96.82,97.85,71015.0,87.866,89.0338,87.6487,88.5812,71015.0
2018-05-24 09:40:00,97.89,98.13,97.29,97.77,74850.0,88.6174,88.8347,88.0742,88.5088,74850.0
2018-05-24 09:45:00,97.77,98.06,97.55,97.77,68312.0,88.5088,88.7713,88.3096,88.5088,68312.0
2018-05-24 09:50:00,97.69,97.77,97.08,97.43,47677.0,88.4363,88.5088,87.8841,88.201,47677.0
2018-05-24 09:55:00,97.45,97.47,97.05,97.15,53300.0,88.2191,88.2372,87.857,87.9475,53300.0
2018-05-24 10:00:00,97.09,97.23,97.06,97.17,49915.0,87.8932,88.0199,87.866,87.9656,49915.0
2018-05-24 10:05:00,97.1,98.18,97.1,98.01,53140.0,87.9022,88.8799,87.9022,88.726,53140.0
2018-05-24 10:10:00,97.98,97.98,97.54,97.57,16397.0,88.6989,88.6989,88.3005,88.3277,16397.0
2018-05-24 10:15:00,97.63,97.83,97.37,97.38,44655.0,88.382,88.5631,88.1466,88.1557,44655.0
2018-05-24 10:20:00,97.38,97.38,97.11,97.24,33846.0,88.1557,88.1557,87.9113,88.029,33846.0
2018-05-24 10:25:00,97.22,97.28,97.08,97.14,12375.0,88.0109,88.0652,87.8841,87.9384,12375.0
2018-05-24 10:30:00,97.18,97.18,96.79,96.87,35118.0,87.9746,87.9746,87.6216,87.694,35118.0
2018-05-24 10:35:00,96.87,97.4,96.79,97.25,22930.0,87.694,88.1738,87.6216,88.038,22930.0
2018-05-24 10:40:00,97.32,97.77,97.32,97.77,16520.0,88.1014,88.5088,88.1014,88.5088,16520.0
2018-05-24 10:45:00,97.69,97.72,97.29,97.43,38964.0,88.4363,88.4635,88.0742,88.201,38964.0
2018-05-24 10:50:00,97.41,97.68,97.33,97.42,42285.0,88.1829,88.4273,88.1104,88.1919,42285.0
2018-05-24 10:55:00,97.43,97.47,97.12,97.12,39150.0,88.201,88.2372,87.9203,87.9203,39150.0
2018-05-24 11:00:00,97.19,97.86,97.01,97.83,32542.0,87.9837,88.5902,87.8207,88.5631,32542.0
2018-05-24 11:05:00,97.83,97.83,97.52,97.64,20818.0,88.5631,88.5631,88.2824,88.3911,20818.0
2018-05-24 11:10:00,97.63,97.77,97.41,97.54,49722.0,88.382,88.5088,88.1829,88.3005,49722.0
2018-05-24 11:15:00,97.49,97.61,97.24,97.25,32493.0,88.2553,88.3639,88.029,88.038,32493.0
2018-05-24 11:20:00,97.25,97.52,97.25,97.34,26495.0,88.038,88.2824,88.038,88.1195,26495.0
2018-05-24 11:25:00,97.34,97.61,97.31,97.51,38190.0,88.1195,88.3639,88.0923,88.2734,38190.0
2018-05-24 11:30:00,97.51,97.51,97.37,97.46,11821.0,88.2734,88.2734,88.1466,88.2281,11821.0
2018-05-24 11:35:00,97.49,97.75,97.49,97.58,17381.0,88.2553,88.4907,88.2553,88.3368,17381.0
2018-05-24 11:40:00,97.55,97.61,97.32,97.44,25037.0,88.3096,88.3639,88.1014,88.21,25037.0
2018-05-24 11:45:00,97.42,97.73,97.28,97.63,22339.0,88.1919,88.4725,88.0652,88.382,22339.0
2018-05-24 11:50:00,97.62,97.62,97.33,97.39,22151.0,88.373,88.373,88.1104,88.1648,22151.0
2018-05-24 11:55:00,97.4,97.42,97.16,97.25,25050.0,88.1738,88.1919,87.9565,88.038,25050.0
2018-05-24 12:00:00,97.25,97.56,97.25,97.51,50525.0,88.038,88.3186,88.038,88.2734,50525.0
2018-05-24 12:05:00,97.51,97.73,96.87,97.03,43307.0,88.2734,88.4725,87.694,87.8389,43307.0
2018-05-24 12:10:00,97.01,97.23,96.88,96.95,26056.0,87.8207,88.0199,87.7031,87.7664,26056.0
2018-05-24 12:15:00,96.92,96.92,95.85,96.03,93021.0,87.7393,87.7393,86.7706,86.9336,93021.0
2018-05-24 12:20:00,96.02,96.18,95.78,95.96,59939.0,86.9245,87.0694,86.7073,86.8702,59939.0
2018-05-24 12:25:00,96.09,96.27,95.95,96.02,32137.0,86.9879,87.1508,86.8612,86.9245,32137.0
2018-05-24 12:30:00,96.04,96.15,95.85,95.93,35368.0,86.9426,87.0422,86.7706,86.8431,35368.0
2018-05-24 12:35:00,95.93,95.96,95.65,95.71,23292.0,86.8431,86.8702,86.5896,86.6439,23292.0
2018-05-24 12:40:00,95.71,95.83,95.58,95.68,37947.0,86.6439,86.7525,86.5262,86.6167,37947.0
2018-05-24 12:45:00,95.73,95.83,95.69,95.79,28779.0,86.662,86.7525,86.6258,86.7163,28779.0
2018-05-24 12:50:00,95.79,95.81,95.5,95.72,33338.0,86.7163,86.7344,86.4538,86.6529,33338.0
2018-05-24 12:55:00,95.69,95.81,95.66,95.67,18510.0,86.6258,86.7344,86.5986,86.6077,18510.0
2018-05-24 13:00:00,95.68,96.09,95.66,96.09,22734.0,86.6167,86.9879,86.5986,86.9879,22734.0
2018-05-24 13:05:00,96.12,96.14,95.92,95.92,27777.0,87.0151,87.0332,86.834,86.834,27777.0
2018-05-24 13:10:00,95.94,95.96,95.69,95.84,29138.0,86.8521,86.8702,86.6258,86.7616,29138.0
2018-05-24 13:15:00,95.8,96.02,95.62,96.0,40598.0,86.7254,86.9245,86.5624,86.9064,40598.0
2018-05-24 13:20:00,96.0,96.01,95.38,95.4,50069.0,86.9064,86.9155,86.3451,86.3633,50069.0
2018-05-24 13:25:00,95.39,95.57,95.37,95.44,18440.0,86.3542,86.5172,86.3361,86.3995,18440.0
2018-05-24 13:30:00,95.47,95.59,95.39,95.4,27317.0,86.4266,86.5353,86.3542,86.3633,27317.0
2018-05-24 13:35:00,95.39,95.75,95.38,95.62,18847.0,86.3542,86.6801,86.3451,86.5624,18847.0
2018-05-24 13:40:00,95.67,95.84,95.54,95.54,22924.0,86.6077,86.7616,86.49,86.49,22924.0
2018-05-24 13:45:00,95.58,95.61,95.49,95.52,20750.0,86.5262,86.5534,86.4447,86.4719,20750.0
2018-05-24 13:50:00,95.51,95.77,95.4,95.73,25251.0,86.4628,86.6982,86.3633,86.662,25251.0
2018-05-24 13:55:00,95.75,95.86,95.61,95.61,17766.0,86.6801,86.7797,86.5534,86.5534,17766.0
2018-05-24 14:00:00,95.62,95.82,95.53,95.8,25291.0,86.5624,86.7435,86.4809,86.7254,25291.0
2018-05-24 14:05:00,95.78,95.78,95.66,95.73,16116.0,86.7073,86.7073,86.5986,86.662,16116.0
2018-05-24 14:10:00,95.71,95.73,95.62,95.68,11920.0,86.6439,86.662,86.5624,86.6167,11920.0
2018-05-24 14:15:00,95.68,95.68,95.6,95.63,11488.0,86.6167,86.6167,86.5443,86.5715,11488.0
2018-05-24 14:20:00,95.63,95.64,95.56,95.62,16992.0,86.5715,86.5805,86.5081,86.5624,16992.0
2018-05-24 14:25:00,95.62,95.66,95.51,95.54,14841.0,86.5624,86.5986,86.4628,86.49,14841.0
2018-05-24 14:30:00,95.54,95.64,95.45,95.45,21174.0,86.49,86.5805,86.4085,86.4085,21174.0
2018-05-24 14:35:00,95.45,95.58,95.41,95.56,20558.0,86.4085,86.5262,86.3723,86.5081,20558.0
2018-05-24 14:40:00,95.56,95.59,95.5,95.5,20986.0,86.5081,86.5353,86.4538,86.4538,20986.0
2018-05-24 14:45:00,95.51,95.51,95.24,95.24,17119.0,86.4628,86.4628,86.2184,86.2184,17119.0
2018-05-24 14:50:00,95.2,95.22,95.11,95.15,20295.0,86.1822,86.2003,86.1007,86.1369,20295.0
2018-05-24 14:55:00,95.14,95.45,95.14,95.45,25171.0,86.1279,86.4085,86.1279,86.4085,25171.0
2018-05-24 15:00:00,95.44,95.45,95.2,95.21,19472.0,86.3995,86.4085,86.1822,86.1913,19472.0
2018-05-24 15:05:00,95.2,95.22,95.05,95.13,34636.0,86.1822,86.2003,86.0464,86.1188,34636.0
2018-05-24 15:10:00,95.12,95.26,95.06,95.26,31577.0,86.1098,86.2365,86.0555,86.2365,31577.0
2018-05-24 15:15:00,95.24,95.24,95.04,95.18,36435.0,86.2184,86.2184,86.0374,86.1641,36435.0
2018-05-24 15:20:00,95.18,95.38,95.17,95.38,35793.0,86.1641,86.3451,86.155,86.3451,35793.0
2018-05-24 15:25:00,95.38,95.38,95.17,95.24,28018.0,86.3451,86.3451,86.155,86.2184,28018.0
2018-05-24 15:30:00,95.24,95.27,95.14,95.2,30895.0,86.2184,86.2456,86.1279,86.1822,30895.0
2018-05-24 15:35:00,95.2,95.24,95.13,95.15,42753.0,86.1822,86.2184,86.1188,86.1369,42753.0
2018-05-24 15:40:00,95.15,95.19,95.12,95.12,53548.0,86.1369,86.1731,86.1098,86.1098,53548.0
2018-05-24 15:45:00,95.12,95.12,95.01,95.03,90234.0,86.1098,86.1098,86.0102,86.0283,90234.0
2018-05-24 15:50:00,95.02,95.1,95.01,95.01,83055.0,86.0193,86.0917,86.0102,86.0102,83055.0
2018-05-24 15:55:00,95.03,95.09,94.95,95.03,155952.0,86.0283,86.0826,85.9559,86.0283,155952.0
2018-05-25 09:30:00,94.4,95.23,94.07,94.21,66333.0,85.458,86.2094,85.1592,85.286,66333.0
2018-05-25 09:35:00,94.13,94.56,93.37,94.43,42390.0,85.2136,85.6028,84.5255,85.4851,42390.0
2018-05-25 09:40:00,94.5,94.66,94.12,94.65,16615.0,85.5485,85.6934,85.2045,85.6843,16615.0
2018-05-25 09:45:00,94.67,94.7,94.06,94.07,31506.0,85.7024,85.7296,85.1502,85.1592,31506.0
2018-05-25 09:50:00,94.15,94.33,93.8,94.15,23113.0,85.2317,85.3946,84.9148,85.2317,23113.0
2018-05-25 09:55:00,94.16,94.32,94.12,94.18,16427.0,85.2407,85.3856,85.2045,85.2588,16427.0
2018-05-25 10:00:00,94.18,94.56,94.04,94.56,30585.0,85.2588,85.6028,85.1321,85.6028,30585.0
2018-05-25 10:05:00,94.57,94.66,94.34,94.52,32188.0,85.6119,85.6934,85.4037,85.5666,32188.0
2018-05-25 10:10:00,94.59,94.66,94.3,94.38,19645.0,85.63,85.6934,85.3675,85.4399,19645.0
2018-05-25 10:15:00,94.37,94.64,94.34,94.4,23512.0,85.4308,85.6752,85.4037,85.458,23512.0
2018-05-25 10:20:00,94.37,94.44,94.11,94.17,16994.0,85.4308,85.4942,85.1955,85.2498,16994.0
2018-05-25 10:25:00,94.17,94.36,94.16,94.3,17374.0,85.2498,85.4218,85.2407,85.3675,17374.0
2018-05-25 10:30:00,94.32,94.62,94.28,94.49,22727.0,85.3856,85.6571,85.3493,85.5395,22727.0
2018-05-25 10:35:00,94.51,94.58,94.36,94.46,25920.0,85.5576,85.6209,85.4218,85.5123,25920.0
2018-05-25 10:40:00,94.48,94.63,94.46,94.54,21743.0,85.5304,85.6662,85.5123,85.5847,21743.0
2018-05-25 10:45:00,94.53,94.57,94.17,94.17,15158.0,85.5757,85.6119,85.2498,85.2498,15158.0
2018-05-25 10:50:00,94.2,94.52,94.17,94.47,16651.0,85.2769,85.5666,85.2498,85.5213,16651.0
2018-05-25 10:55:00,94.51,94.77,94.5,94.77,19168.0,85.5576,85.7929,85.5485,85.7929,19168.0
2018-05-25 11:00:00,94.75,94.83,94.6,94.74,19191.0,85.7748,85.8472,85.639,85.7658,19191.0
2018-05-25 11:05:00,94.74,95.04,94.74,95.03,20576.0,85.7658,86.0374,85.7658,86.0283,20576.0
2018-05-25 11:10:00,95.05,95.31,95.05,95.18,30299.0,86.0464,86.2818,86.0464,86.1641,30299.0
2018-05-25 11:15:00,95.18,95.18,94.9,94.95,27694.0,86.1641,86.1641,85.9106,85.9559,27694.0
2018-05-25 11:20:00,94.95,95.22,94.91,95.17,29968.0,85.9559,86.2003,85.9197,86.155,29968.0
2018-05-25 11:25:00,95.17,95.22,95.08,95.19,12716.0,86.155,86.2003,86.0736,86.1731,12716.0
2018-05-25 11:30:00,95.17,95.18,94.87,94.98,10477.0,86.155,86.1641,85.8835,85.983,10477.0
2018-05-25 11:35:00,94.97,95.01,94.84,94.85,7730.0,85.974,86.0102,85.8563,85.8654,7730.0
2018-05-25 11:40:00,94.81,94.92,94.71,94.88,9209.0,85.8291,85.9287,85.7386,85.8925,9209.0
2018-05-25 11:45:00,94.9,94.99,94.9,94.94,7828.0,85.9106,85.9921,85.9106,85.9468,7828.0
2018-05-25 11:50:00,94.95,95.06,94.92,94.97,6213.0,85.9559,86.0555,85.9287,85.974,6213.0
2018-05-25 11:55:00,94.97,94.98,94.78,94.79,17842.0,85.974,85.983,85.802,85.811,17842.0
2018-05-25 12:00:00,94.78,94.78,94.66,94.7,4851.0,85.802,85.802,85.6934,85.7296,4851.0
2018-05-25 12:05:00,94.66,94.71,94.57,94.59,16391.0,85.6934,85.7386,85.6119,85.63,16391.0
2018-05-25 12:10:00,94.59,94.61,94.46,94.56,14054.0,85.63,85.6481,85.5123,85.6028,14054.0
2018-05-25 12:15:00,94.52,94.55,94.39,94.42,13079.0,85.5666,85.5938,85.4489,85.4761,13079.0
2018-05-25 12:20:00,94.38,94.38,94.22,94.28,6004.0,85.4399,85.4399,85.295,85.3493,6004.0
2018-05-25 12:25:00,94.29,94.55,94.29,94.51,9423.0,85.3584,85.5938,85.3584,85.5576,9423.0
2018-05-25 12:30:00,94.54,94.59,94.42,94.49,17129.0,85.5847,85.63,85.4761,85.5395,17129.0
2018-05-25 12:35:00,94.48,94.48,94.31,94.38,7851.0,85.5304,85.5304,85.3765,85.4399,7851.0
2018-05-25 12:40:00,94.41,94.46,94.32,94.34,5012.0,85.467,85.5123,85.3856,85.4037,5012.0
2018-05-25 12:45:00,94.34,94.42,94.33,94.4,5201.0,85.4037,85.4761,85.3946,85.458,5201.0
2018-05-25 12:50:00,94.38,94.39,94.31,94.39,5367.0,85.4399,85.4489,85.3765,85.4489,5367.0
2018-05-25 12:55:00,94.37,94.44,94.35,94.36,4245.0,85.4308,85.4942,85.4127,85.4218,4245.0
2018-05-25 13:00:00,94.35,94.36,94.3,94.34,5523.0,85.4127,85.4218,85.3675,85.4037,5523.0
2018-05-25 13:05:00,94.31,94.31,94.21,94.22,6689.0,85.3765,85.3765,85.286,85.295,6689.0
2018-05-25 13:10:00,94.23,94.23,94.09,94.11,9723.0,85.3041,85.3041,85.1773,85.1955,9723.0
2018-05-25 13:15:00,94.1,94.12,94.01,94.05,8883.0,85.1864,85.2045,85.1049,85.1411,8883.0
2018-05-25 13:20:00,94.06,94.12,94.05,94.05,6770.0,85.1502,85.2045,85.1411,85.1411,6770.0
2018-05-25 13:25:00,94.04,94.06,94.02,94.03,4575.0,85.1321,85.1502,85.114,85.123,4575.0
2018-05-25 13:30:00,94.01,94.06,93.97,94.05,15207.0,85.1049,85.1502,85.0687,85.1411,15207.0
2018-05-25 13:35:00,94.04,94.13,94.03,94.13,4400.0,85.1321,85.2136,85.123,85.2136,4400.0
2018-05-25 13:40:00,94.12,94.12,94.0,94.01,6769.0,85.2045,85.2045,85.0959,85.1049,6769.0
2018-05-25 13:45:00,94.02,94.03,93.92,93.94,9810.0,85.114,85.123,85.0234,85.0416,9810.0
2018-05-25 13:50:00,93.96,94.12,93.94,94.11,8145.0,85.0597,85.2045,85.0416,85.1955,8145.0
2018-05-25 13:55:00,94.1,94.1,93.95,94.02,13959.0,85.1864,85.1864,85.0506,85.114,13959.0
2018-05-25 14:00:00,93.99,94.02,93.93,93.94,12173.0,85.0868,85.114,85.0325,85.0416,12173.0
2018-05-25 14:05:00,93.94,94.01,93.94,94.01,8853.0,85.0416,85.1049,85.0416,85.1049,8853.0
2018-05-25 14:10:00,94.01,94.01,93.87,93.88,9584.0,85.1049,85.1049,84.9782,84.9872,9584.0
2018-05-25 14:15:00,93.9,93.92,93.86,93.91,5608.0,85.0053,85.0234,84.9691,85.0144,5608.0
2018-05-25 14:20:00,93.92,93.99,93.91,93.99,10611.0,85.0234,85.0868,85.0144,85.0868,10611.0
2018-05-25 14:25:00,93.97,94.48,93.97,94.38,43912.0,85.0687,85.5304,85.0687,85.4399,43912.0
2018-05-25 14:30:00,94.47,94.53,94.44,94.45,14800.0,85.5213,85.5757,85.4942,85.5032,14800.0
2018-05-25 14:35:00,94.52,94.52,94.34,94.39,14271.0,85.5666,85.5666,85.4037,85.4489,14271.0
2018-05-25 14:40:00,94.4,94.46,94.4,94.43,16438.0,85.458,85.5123,85.458,85.4851,16438.0
2018-05-25 14:45:00,94.41,94.43,94.37,94.39,9207.0,85.467,85.4851,85.4308,85.4489,9207.0
2018-05-25 14:50:00,94.38,94.44,94.37,94.43,8430.0,85.4399,85.4942,85.4308,85.4851,8430.0
2018-05-25 14:55:00,94.42,94.45,94.41,94.41,6093.0,85.4761,85.5032,85.467,85.467,6093.0
2018-05-25 15:00:00,94.41,94.43,94.37,94.38,14415.0,85.467,85.4851,85.4308,85.4399,14415.0
2018-05-25 15:05:00,94.4,94.58,94.38,94.57,12029.0,85.458,85.6209,85.4399,85.6119,12029.0
2018-05-25 15:10:00,94.55,94.59,94.49,94.55,11517.0,85.5938,85.63,85.5395,85.5938,11517.0
2018-05-25 15:15:00,94.57,94.7,94.54,94.69,15900.0,85.6119,85.7296,85.5847,85.7205,15900.0
2018-05-25 15:20:00,94.68,94.73,94.67,94.71,11553.0,85.7115,85.7567,85.7024,85.7386,11553.0
2018-05-25 15:25:00,94.67,94.75,94.63,94.74,13450.0,85.7024,85.7748,85.6662,85.7658,13450.0
2018-05-25 15:30:00,94.77,94.77,94.64,94.68,22172.0,85.7929,85.7929,85.6752,85.7115,22172.0
2018-05-25 15:35:00,94.68,94.78,94.66,94.73,22476.0,85.7115,85.802,85.6934,85.7567,22476.0
2018-05-25 15:40:00,94.73,94.73,94.66,94.67,25386.0,85.7567,85.7567,85.6934,85.7024,25386.0
2018-05-25 15:45:00,94.68,94.89,94.67,94.89,38977.0,85.7115,85.9016,85.7024,85.9016,38977.0
2018-05-25 15:50:00,94.91,94.96,94.86,94.9,27799.0,85.9197,85.9649,85.8744,85.9106,27799.0
2018-05-25 15:55:00,94.87,94.95,94.82,94.82,74282.0,85.8835,85.9559,85.8382,85.8382,74282.0
2018-05-29 09:30:00,94.58,94.79,94.1,94.38,48143.0,85.6209,85.811,85.1864,85.4399,48143.0
2018-05-29 09:35:00,94.46,94.61,94.03,94.15,31222.0,85.5123,85.6481,85.123,85.2317,31222.0
2018-05-29 09:40:00,94.22,94.22,93.61,93.78,23370.0,85.295,85.295,84.7428,84.8967,23370.0
2018-05-29 09:45:00,93.78,94.08,93.69,93.8,24139.0,84.8967,85.1683,84.8152,84.9148,24139.0
2018-05-29 09:50:00,93.84,93.96,93.75,93.75,9139.0,84.951,85.0597,84.8696,84.8696,9139.0
2018-05-29 09:55:00,93.8,93.99,93.76,93.79,15772.0,84.9148,85.0868,84.8786,84.9058,15772.0
2018-05-29 10:00:00,93.8,93.98,93.8,93.98,15519.0,84.9148,85.0778,84.9148,85.0778,15519.0
2018-05-29 10:05:00,93.95,94.25,93.95,94.13,6701.0,85.0506,85.3222,85.0506,85.2136,6701.0
2018-05-29 10:10:00,94.15,94.19,93.89,93.95,10178.0,85.2317,85.2679,84.9963,85.0506,10178.0
2018-05-29 10:15:00,93.92,93.96,93.84,93.89,6945.0,85.0234,85.0597,84.951,84.9963,6945.0
2018-05-29 10:20:00,93.91,94.03,93.9,94.03,5548.0,85.0144,85.123,85.0053,85.123,5548.0
2018-05-29 10:25:00,94.09,94.29,94.03,94.24,7993.0,85.1773,85.3584,85.123,85.3131,7993.0
2018-05-29 10:30:00,94.23,94.24,93.92,93.98,6254.0,85.3041,85.3131,85.0234,85.0778,6254.0
2018-05-29 10:35:00,93.94,94.06,93.84,93.93,10991.0,85.0416,85.1502,84.951,85.0325,10991.0
2018-05-29 10:40:00,93.98,94.0,93.55,93.67,27296.0,85.0778,85.0959,84.6885,84.7971,27296.0
2018-05-29 10:45:00,93.68,93.68,93.5,93.54,23783.0,84.8062,84.8062,84.6432,84.6794,23783.0
2018-05-29 10:50:00,93.6,93.66,93.48,93.62,31325.0,84.7338,84.7881,84.6251,84.7519,31325.0
2018-05-29 10:55:00,93.64,93.91,93.54,93.8,12995.0,84.77,85.0144,84.6794,84.9148,12995.0
2018-05-29 11:00:00,93.9,93.9,93.73,93.77,6517.0,85.0053,85.0053,84.8514,84.8877,6517.0
2018-05-29 11:05:00,93.79,93.8,93.65,93.66,8498.0,84.9058,84.9148,84.779,84.7881,8498.0
2018-05-29 11:10:00,93.66,93.81,93.63,93.79,7331.0,84.7881,84.9239,84.7609,84.9058,7331.0
2018-05-29 11:15:00,93.82,93.95,93.81,93.88,10314.0,84.9329,85.0506,84.9239,84.9872,10314.0
2018-05-29 11:20:00,93.9,94.02,93.9,93.94,5105.0,85.0053,85.114,85.0053,85.0416,5105.0
2018-05-29 11:25:00,93.94,94.05,93.89,93.95,10081.0,85.0416,85.1411,84.9963,85.0506,10081.0
2018-05-29 11:30:00,93.92,93.93,93.73,93.78,7133.0,85.0234,85.0325,84.8514,84.8967,7133.0
2018-05-29 11:35:00,93.72,93.72,93.65,93.65,3614.0,84.8424,84.8424,84.779,84.779,3614.0
2018-05-29 11:40:00,93.68,93.68,93.4,93.44,20103.0,84.8062,84.8062,84.5527,84.5889,20103.0
2018-05-29 11:45:00,93.45,93.46,93.18,93.2,21761.0,84.598,84.607,84.3535,84.3716,21761.0
2018-05-29 11:50:00,93.23,93.25,93.14,93.19,22722.0,84.3988,84.4169,84.3173,84.3626,22722.0
2018-05-29 11:55:00,93.2,93.22,93.06,93.12,16170.0,84.3716,84.3898,84.2449,84.2992,16170.0
2018-05-29 12:00:00,93.15,93.15,92.96,93.1,17818.0,84.3264,84.3264,84.1544,84.2811,17818.0
2018-05-29 12:05:00,93.1,93.17,92.92,92.94,13515.0,84.2811,84.3445,84.1182,84.1363,13515.0
2018-05-29 12:10:00,92.94,93.02,92.72,92.97,18537.0,84.1363,84.2087,83.9371,84.1634,18537.0
2018-05-29 12:15:00,92.92,93.07,92.91,93.01,24256.0,84.1182,84.254,84.1091,84.1996,24256.0
2018-05-29 12:20:00,93.03,93.26,93.03,93.2,5821.0,84.2178,84.426,84.2178,84.3716,5821.0
2018-05-29 12:25:00,93.21,93.37,93.21,93.22,6950.0,84.3807,84.5255,84.3807,84.3898,6950.0
2018-05-29 12:30:00,93.26,93.44,93.24,93.37,4787.0,84.426,84.5889,84.4079,84.5255,4787.0
2018-05-29 12:35:00,93.4,93.53,93.39,93.42,5188.0,84.5527,84.6704,84.5437,84.5708,5188.0
2018-05-29 12:40:00,93.48,93.55,93.41,93.42,3500.0,84.6251,84.6885,84.5618,84.5708,3500.0
2018-05-29 12:45:00,93.44,93.49,93.38,93.49,4027.0,84.5889,84.6342,84.5346,84.6342,4027.0
2018-05-29 12:50:00,93.49,93.57,93.32,93.41,5715.0,84.6342,84.7066,84.4803,84.5618,5715.0
2018-05-29 12:55:00,93.42,93.44,93.34,93.39,3613.0,84.5708,84.5889,84.4984,84.5437,3613.0
2018-05-29 13:00:00,93.39,93.42,93.34,93.34,4818.0,84.5437,84.5708,84.4984,84.4984,4818.0
2018-05-29 13:05:00,93.33,93.36,93.27,93.29,4193.0,84.4893,84.5165,84.435,84.4531,4193.0
2018-05-29 13:10:00,93.32,93.32,93.25,93.29,7589.0,84.4803,84.4803,84.4169,84.4531,7589.0
2018-05-29 13:15:00,93.26,93.38,93.26,93.35,5100.0,84.426,84.5346,84.426,84.5074,5100.0
2018-05-29 13:20:00,93.35,93.41,93.3,93.37,3746.0,84.5074,84.5618,84.4622,84.5255,3746.0
2018-05-29 13:25:00,93.37,93.38,93.29,93.31,3700.0,84.5255,84.5346,84.4531,84.4712,3700.0
2018-05-29 13:30:00,93.3,93.35,93.14,93.16,6812.0,84.4622,84.5074,84.3173,84.3354,6812.0
2018-05-29 13:35:00,93.18,93.22,93.15,93.22,3866.0,84.3535,84.3898,84.3264,84.3898,3866.0
2018-05-29 13:40:00,93.22,93.39,93.21,93.27,6389.0,84.3898,84.5437,84.3807,84.435,6389.0
2018-05-29 13:45:00,93.25,93.36,93.25,93.29,5115.0,84.4169,84.5165,84.4169,84.4531,5115.0
2018-05-29 13:50:00,93.31,93.36,93.2,93.25,3561.0,84.4712,84.5165,84.3716,84.4169,3561.0
2018-05-29 13:55:00,93.27,93.3,93.2,93.2,4766.0,84.435,84.4622,84.3716,84.3716,4766.0
2018-05-29 14:00:00,93.2,93.25,92.98,93.0,8452.0,84.3716,84.4169,84.1725,84.1906,8452.0
2018-05-29 14:05:00,93.02,93.13,92.98,93.08,5149.0,84.2087,84.3083,84.1725,84.263,5149.0
2018-05-29 14:10:00,93.08,93.16,93.03,93.09,4110.0,84.263,84.3354,84.2178,84.2721,4110.0
2018-05-29 14:15:00,93.11,93.18,93.04,93.15,4250.0,84.2902,84.3535,84.2268,84.3264,4250.0
2018-05-29 14:20:00,93.12,93.15,93.02,93.15,5834.0,84.2992,84.3264,84.2087,84.3264,5834.0
2018-05-29 14:25:00,93.13,93.23,93.1,93.23,6886.0,84.3083,84.3988,84.2811,84.3988,6886.0
2018-05-29 14:30:00,93.21,93.29,93.19,93.28,7983.0,84.3807,84.4531,84.3626,84.4441,7983.0
2018-05-29 14:35:00,93.32,93.36,93.18,93.18,6482.0,84.4803,84.5165,84.3535,84.3535,6482.0
2018-05-29 14:40:00,93.23,93.23,92.94,93.0,10635.0,84.3988,84.3988,84.1363,84.1906,10635.0
2018-05-29 14:45:00,92.94,93.03,92.9,92.94,9210.0,84.1363,84.2178,84.1001,84.1363,9210.0
2018-05-29 14:50:00,92.92,92.93,92.84,92.88,11699.0,84.1182,84.1272,84.0458,84.082,11699.0
2018-05-29 14:55:00,92.84,92.87,92.73,92.73,9115.0,84.0458,84.0729,83.9462,83.9462,9115.0
2018-05-29 15:00:00,92.75,92.85,92.72,92.85,19799.0,83.9643,84.0548,83.9371,84.0548,19799.0
2018-05-29 15:05:00,92.85,92.99,92.81,92.84,22646.0,84.0548,84.1815,84.0186,84.0458,22646.0
2018-05-29 15:10:00,92.88,92.88,92.73,92.77,12801.0,84.082,84.082,83.9462,83.9824,12801.0
2018-05-29 15:15:00,92.74,92.79,92.63,92.74,14961.0,83.9552,84.0005,83.8556,83.9552,14961.0
2018-05-29 15:20:00,92.75,92.78,92.67,92.69,12935.0,83.9643,83.9914,83.8919,83.91,12935.0
2018-05-29 15:25:00,92.68,92.72,92.61,92.71,17835.0,83.9009,83.9371,83.8375,83.9281,17835.0
2018-05-29 15:30:00,92.73,93.11,92.7,92.96,29163.0,83.9462,84.2902,83.919,84.1544,29163.0
2018-05-29 15:35:00,92.97,93.14,92.95,93.06,20600.0,84.1634,84.3173,84.1453,84.2449,20600.0
2018-05-29 15:40:00,93.08,93.25,93.04,93.19,30092.0,84.263,84.4169,84.2268,84.3626,30092.0
2018-05-29 15:45:00,93.19,93.3,93.17,93.23,35584.0,84.3626,84.4622,84.3445,84.3988,35584.0
2018-05-29 15:50:00,93.25,93.32,93.08,93.14,27855.0,84.4169,84.4803,84.263,84.3173,27855.0
2018-05-29 15:55:00,93.17,93.17,92.98,93.04,78093.0,84.3445,84.3445,84.1725,84.2268,78093.0
2018-05-30 09:30:00,93.59,93.72,93.37,93.39,31322.0,84.7247,84.8424,84.5255,84.5437,31322.0
2018-05-30 09:35:00,93.35,93.37,93.0,93.0,13092.0,84.5074,84.5255,84.1906,84.1906,13092.0
2018-05-30 09:40:00,93.04,93.54,93.03,93.53,15460.0,84.2268,84.6794,84.2178,84.6704,15460.0
2018-05-30 09:45:00,93.47,93.83,93.43,93.45,10279.0,84.6161,84.942,84.5799,84.598,10279.0
2018-05-30 09:50:00,93.48,93.57,93.28,93.39,11328.0,84.6251,84.7066,84.4441,84.5437,11328.0
2018-05-30 09:55:00,93.41,93.41,93.18,93.18,9237.0,84.5618,84.5618,84.3535,84.3535,9237.0
2018-05-30 10:00:00,93.19,93.32,93.14,93.3,8854.0,84.3626,84.4803,84.3173,84.4622,8854.0
2018-05-30 10:05:00,93.3,93.48,93.26,93.48,9488.0,84.4622,84.6251,84.426,84.6251,9488.0
2018-05-30 10:10:00,93.44,93.51,93.4,93.42,9417.0,84.5889,84.6523,84.5527,84.5708,9417.0
2018-05-30 10:15:00,93.45,93.45,93.15,93.15,12060.0,84.598,84.598,84.3264,84.3264,12060.0
2018-05-30 10:20:00,93.17,93.2,93.03,93.12,13705.0,84.3445,84.3716,84.2178,84.2992,13705.0
2018-05-30 10:25:00,93.12,93.22,93.11,93.18,11000.0,84.2992,84.3898,84.2902,84.3535,11000.0
2018-05-30 10:30:00,93.2,93.66,93.18,93.64,33914.0,84.3716,84.7881,84.3535,84.77,33914.0
2018-05-30 10:35:00,93.64,93.71,93.45,93.51,8820.0,84.77,84.8333,84.598,84.6523,8820.0
2018-05-30 10:40:00,93.53,93.91,93.53,93.85,19769.0,84.6704,85.0144,84.6704,84.9601,19769.0
2018-05-30 10:45:00,93.88,93.9,93.77,93.8,11346.0,84.9872,85.0053,84.8877,84.9148,11346.0
2018-05-30 10:50:00,93.84,93.95,93.82,93.94,10532.0,84.951,85.0506,84.9329,85.0416,10532.0
2018-05-30 10:55:00,93.98,94.15,93.95,94.03,28414.0,85.0778,85.2317,85.0506,85.123,28414.0
2018-05-30 11:00:00,94.11,94.29,94.1,94.18,18061.0,85.1955,85.3584,85.1864,85.2588,18061.0
2018-05-30 11:05:00,94.16,94.45,94.05,94.41,36973.0,85.2407,85.5032,85.1411,85.467,36973.0
2018-05-30 11:10:00,94.37,94.42,94.04,94.05,23554.0,85.4308,85.4761,85.1321,85.1411,23554.0
2018-05-30 11:15:00,94.07,94.08,93.87,93.89,25455.0,85.1592,85.1683,84.9782,84.9963,25455.0
2018-05-30 11:20:00,93.88,94.05,93.84,94.0,11663.0,84.9872,85.1411,84.951,85.0959,11663.0
2018-05-30 11:25:00,94.0,94.04,93.89,93.89,7376.0,85.0959,85.1321,84.9963,84.9963,7376.0
2018-05-30 11:30:00,93.91,94.21,93.88,94.05,16057.0,85.0144,85.286,84.9872,85.1411,16057.0
2018-05-30 11:35:00,94.05,94.26,94.04,94.21,5376.0,85.1411,85.3312,85.1321,85.286,5376.0
2018-05-30 11:40:00,94.17,94.19,93.85,93.89,10785.0,85.2498,85.2679,84.9601,84.9963,10785.0
2018-05-30 11:45:00,93.9,93.91,93.74,93.77,7828.0,85.0053,85.0144,84.8605,84.8877,7828.0
2018-05-30 11:50:00,93.76,93.88,93.76,93.84,7685.0,84.8786,84.9872,84.8786,84.951,7685.0
2018-05-30 11:55:00,93.83,93.88,93.79,93.84,8821.0,84.942,84.9872,84.9058,84.951,8821.0
2018-05-30 12:00:00,93.83,93.96,93.83,93.84,8813.0,84.942,85.0597,84.942,84.951,8813.0
2018-05-30 12:05:00,93.87,93.95,93.76,93.78,17321.0,84.9782,85.0506,84.8786,84.8967,17321.0
2018-05-30 12:10:00,93.76,93.82,93.55,93.78,19570.0,84.8786,84.9329,84.6885,84.8967,19570.0
2018-05-30 12:15:00,93.81,94.05,93.73,94.05,6665.0,84.9239,85.1411,84.8514,85.1411,6665.0
2018-05-30 12:20:00,94.03,94.09,93.91,93.95,6350.0,85.123,85.1773,85.0144,85.0506,6350.0
2018-05-30 12:25:00,93.99,94.06,93.93,94.05,8365.0,85.0868,85.1502,85.0325,85.1411,8365.0
2018-05-30 12:30:00,94.05,94.09,93.96,93.99,6616.0,85.1411,85.1773,85.0597,85.0868,6616.0
2018-05-30 12:35:00,93.97,93.97,93.84,93.9,6152.0,85.0687,85.0687,84.951,85.0053,6152.0
2018-05-30 12:40:00,93.9,93.93,93.86,93.9,3700.0,85.0053,85.0325,84.9691,85.0053,3700.0
2018-05-30 12:45:00,93.91,93.94,93.73,93.8,10900.0,85.0144,85.0416,84.8514,84.9148,10900.0
2018-05-30 12:50:00,93.79,93.8,93.74,93.79,4641.0,84.9058,84.9148,84.8605,84.9058,4641.0
2018-05-30 12:55:00,93.79,93.8,93.72,93.73,4089.0,84.9058,84.9148,84.8424,84.8514,4089.0
2018-05-30 13:00:00,93.75,93.84,93.73,93.81,4901.0,84.8696,84.951,84.8514,84.9239,4901.0
2018-05-30 13:05:00,93.84,93.92,93.84,93.88,5259.0,84.951,85.0234,84.951,84.9872,5259.0
2018-05-30 13:10:00,93.89,93.95,93.8,93.95,6351.0,84.9963,85.0506,84.9148,85.0506,6351.0
2018-05-30 13:15:00,93.95,94.04,93.94,94.0,2574.0,85.0506,85.1321,85.0416,85.0959,2574.0
2018-05-30 13:20:00,94.0,94.03,93.86,93.91,8303.0,85.0959,85.123,84.9691,85.0144,8303.0
2018-05-30 13:25:00,93.98,94.06,93.93,94.02,6676.0,85.0778,85.1502,85.0325,85.114,6676.0
2018-05-30 13:30:00,94.0,94.09,94.0,94.07,6224.0,85.0959,85.1773,85.0959,85.1592,6224.0
2018-05-30 13:35:00,94.1,94.16,94.04,94.16,9741.0,85.1864,85.2407,85.1321,85.2407,9741.0
2018-05-30 13:40:00,94.14,94.35,94.11,94.35,8457.0,85.2226,85.4127,85.1955,85.4127,8457.0
2018-05-30 13:45:00,94.33,94.4,94.28,94.39,9127.0,85.3946,85.458,85.3493,85.4489,9127.0
2018-05-30 13:50:00,94.38,94.42,94.06,94.07,21807.0,85.4399,85.4761,85.1502,85.1592,21807.0
2018-05-30 13:55:00,94.1,94.1,93.95,93.98,18315.0,85.1864,85.1864,85.0506,85.0778,18315.0
2018-05-30 14:00:00,94.0,94.1,93.97,94.09,8158.0,85.0959,85.1864,85.0687,85.1773,8158.0
2018-05-30 14:05:00,94.06,94.11,93.96,94.11,10708.0,85.1502,85.1955,85.0597,85.1955,10708.0
2018-05-30 14:10:00,94.13,94.2,94.04,94.13,6904.0,85.2136,85.2769,85.1321,85.2136,6904.0
2018-05-30 14:15:00,94.11,94.12,93.96,94.02,8675.0,85.1955,85.2045,85.0597,85.114,8675.0
2018-05-30 14:20:00,94.0,94.04,94.0,94.0,4050.0,85.0959,85.1321,85.0959,85.0959,4050.0
2018-05-30 14:25:00,93.98,94.03,93.93,94.03,5960.0,85.0778,85.123,85.0325,85.123,5960.0
2018-05-30 14:30:00,94.02,94.16,94.01,94.13,7629.0,85.114,85.2407,85.1049,85.2136,7629.0
2018-05-30 14:35:00,94.13,94.28,94.13,94.23,9642.0,85.2136,85.3493,85.2136,85.3041,9642.0
2018-05-30 14:40:00,94.23,94.26,94.05,94.05,4056.0,85.3041,85.3312,85.1411,85.1411,4056.0
2018-05-30 14:45:00,94.08,94.1,94.03,94.06,3600.0,85.1683,85.1864,85.123,85.1502,3600.0
2018-05-30 14:50:00,94.07,94.17,94.06,94.09,5930.0,85.1592,85.2498,85.1502,85.1773,5930.0
2018-05-30 14:55:00,94.07,94.08,93.94,93.96,4423.0,85.1592,85.1683,85.0416,85.0597,4423.0
2018-05-30 15:00:00,93.99,94.03,93.83,93.84,10705.0,85.0868,85.123,84.942,84.951,10705.0
2018-05-30 15:05:00,93.88,93.91,93.68,93.69,15306.0,84.9872,85.0144,84.8062,84.8152,15306.0
2018-05-30 15:10:00,93.71,93.72,93.58,93.61,14660.0,84.8333,84.8424,84.7157,84.7428,14660.0
2018-05-30 15:15:00,93.61,93.77,93.57,93.65,14633.0,84.7428,84.8877,84.7066,84.779,14633.0
2018-05-30 15:20:00,93.69,93.72,93.59,93.6,8081.0,84.8152,84.8424,84.7247,84.7338,8081.0
2018-05-30 15:25:00,93.61,93.65,93.59,93.64,9196.0,84.7428,84.779,84.7247,84.77,9196.0
2018-05-30 15:30:00,93.61,93.62,93.47,93.47,22085.0,84.7428,84.7519,84.6161,84.6161,22085.0
2018-05-30 15:35:00,93.47,93.53,93.38,93.4,22368.0,84.6161,84.6704,84.5346,84.5527,22368.0
2018-05-30 15:40:00,93.38,93.47,93.37,93.45,15135.0,84.5346,84.6161,84.5255,84.598,15135.0
2018-05-30 15:45:00,93.43,93.56,93.41,93.52,20859.0,84.5799,84.6975,84.5618,84.6613,20859.0
2018-05-30 15:50:00,93.55,93.62,93.44,93.59,35659.0,84.6885,84.7519,84.5889,84.7247,35659.0
2018-05-30 15:55:00,93.59,93.64,93.56,93.62,44340.0,84.7247,84.77,84.6975,84.7519,44340.0
2018-05-31 09:30:00,93.56,93.9,93.34,93.74,33128.0,84.6975,85.0053,84.4984,84.8605,33128.0
2018-05-31 09:35:00,93.86,93.89,93.7,93.76,5300.0,84.9691,84.9963,84.8243,84.8786,5300.0
2018-05-31 09:40:00,93.79,93.87,93.66,93.76,11706.0,84.9058,84.9782,84.7881,84.8786,11706.0
2018-05-31 09:45:00,93.75,94.0,93.74,93.81,14929.0,84.8696,85.0959,84.8605,84.9239,14929.0
2018-05-31 09:50:00,93.81,93.94,93.67,93.94,12651.0,84.9239,85.0416,84.7971,85.0416,12651.0
2018-05-31 09:55:00,93.92,93.92,93.73,93.79,2850.0,85.0234,85.0234,84.8514,84.9058,2850.0
2018-05-31 10:00:00,93.74,93.93,93.74,93.9,7012.0,84.8605,85.0325,84.8605,85.0053,7012.0
2018-05-31 10:05:00,93.93,93.98,93.7,93.78,15508.0,85.0325,85.0778,84.8243,84.8967,15508.0
2018-05-31 10:10:00,93.79,93.84,93.68,93.84,5991.0,84.9058,84.951,84.8062,84.951,5991.0
2018-05-31 10:15:00,93.87,94.1,93.87,94.09,8808.0,84.9782,85.1864,84.9782,85.1773,8808.0
2018-05-31 10:20:00,94.06,94.32,94.06,94.08,10820.0,85.1502,85.3856,85.1502,85.1683,10820.0
2018-05-31 10:25:00,94.1,94.15,94.0,94.0,5109.0,85.1864,85.2317,85.0959,85.0959,5109.0
2018-05-31 10:30:00,93.98,94.05,93.94,93.94,6148.0,85.0778,85.1411,85.0416,85.0416,6148.0
2018-05-31 10:35:00,93.96,94.04,93.91,93.92,6573.0,85.0597,85.1321,85.0144,85.0234,6573.0
2018-05-31 10:40:00,93.92,94.03,93.92,93.98,7255.0,85.0234,85.123,85.0234,85.0778,7255.0
2018-05-31 10:45:00,94.01,94.05,93.79,93.8,7218.0,85.1049,85.1411,84.9058,84.9148,7218.0
2018-05-31 10:50:00,93.77,93.77,93.63,93.7,8446.0,84.8877,84.8877,84.7609,84.8243,8446.0
2018-05-31 10:55:00,93.69,93.71,93.61,93.69,4888.0,84.8152,84.8333,84.7428,84.8152,4888.0
2018-05-31 11:00:00,93.75,93.78,93.72,93.72,2994.0,84.8696,84.8967,84.8424,84.8424,2994.0
2018-05-31 11:05:00,93.79,93.84,93.66,93.66,8264.0,84.9058,84.951,84.7881,84.7881,8264.0
2018-05-31 11:10:00,93.66,93.69,93.42,93.43,7396.0,84.7881,84.8152,84.5708,84.5799,7396.0
2018-05-31 11:15:00,93.44,93.5,93.32,93.38,10490.0,84.5889,84.6432,84.4803,84.5346,10490.0
2018-05-31 11:20:00,93.34,93.44,93.26,93.41,6960.0,84.4984,84.5889,84.426,84.5618,6960.0
2018-05-31 11:25:00,93.41,93.78,93.41,93.78,8721.0,84.5618,84.8967,84.5618,84.8967,8721.0
2018-05-31 11:30:00,93.71,93.8,93.61,93.61,4277.0,84.8333,84.9148,84.7428,84.7428,4277.0
2018-05-31 11:35:00,93.69,93.74,93.6,93.72,4748.0,84.8152,84.8605,84.7338,84.8424,4748.0
2018-05-31 11:40:00,93.75,93.84,93.67,93.75,6735.0,84.8696,84.951,84.7971,84.8696,6735.0
2018-05-31 11:45:00,93.75,93.83,93.71,93.83,10338.0,84.8696,84.942,84.8333,84.942,10338.0
2018-05-31 11:50:00,93.81,93.81,93.7,93.76,10694.0,84.9239,84.9239,84.8243,84.8786,10694.0
2018-05-31 11:55:00,93.74,93.78,93.66,93.66,7050.0,84.8605,84.8967,84.7881,84.7881,7050.0
2018-05-31 12:00:00,93.62,93.71,93.58,93.7,3395.0,84.7519,84.8333,84.7157,84.8243,3395.0
2018-05-31 12:05:00,93.7,93.8,93.63,93.63,3746.0,84.8243,84.9148,84.7609,84.7609,3746.0
2018-05-31 12:10:00,93.66,93.76,93.64,93.65,25579.0,84.7881,84.8786,84.77,84.779,25579.0
2018-05-31 12:15:00,93.65,93.65,93.6,93.6,2800.0,84.779,84.779,84.7338,84.7338,2800.0
2018-05-31 12:20:00,93.62,93.66,93.51,93.62,3828.0,84.7519,84.7881,84.6523,84.7519,3828.0
2018-05-31 12:25:00,93.63,93.63,93.49,93.49,6007.0,84.7609,84.7609,84.6342,84.6342,6007.0
2018-05-31 12:30:00,93.48,93.49,93.38,93.45,8531.0,84.6251,84.6342,84.5346,84.598,8531.0
2018-05-31 12:35:00,93.45,93.56,93.44,93.46,5271.0,84.598,84.6975,84.5889,84.607,5271.0
2018-05-31 12:40:00,93.49,93.6,93.46,93.6,5075.0,84.6342,84.7338,84.607,84.7338,5075.0
2018-05-31 12:45:00,93.58,93.59,93.53,93.53,2497.0,84.7157,84.7247,84.6704,84.6704,2497.0
2018-05-31 12:50:00,93.55,93.74,93.54,93.68,6385.0,84.6885,84.8605,84.6794,84.8062,6385.0
2018-05-31 12:55:00,93.71,93.76,93.66,93.73,2521.0,84.8333,84.8786,84.7881,84.8514,2521.0
2018-05-31 13:00:00,93.72,93.75,93.67,93.71,4505.0,84.8424,84.8696,84.7971,84.8333,4505.0
2018-05-31 13:05:00,93.68,93.68,93.61,93.62,4400.0,84.8062,84.8062,84.7428,84.7519,4400.0
2018-05-31 13:10:00,93.61,93.63,93.44,93.5,5455.0,84.7428,84.7609,84.5889,84.6432,5455.0
2018-05-31 13:15:00,93.52,93.58,93.47,93.54,5368.0,84.6613,84.7157,84.6161,84.6794,5368.0
2018-05-31 13:20:00,93.55,93.59,93.52,93.53,3700.0,84.6885,84.7247,84.6613,84.6704,3700.0
2018-05-31 13:25:00,93.53,93.57,93.46,93.57,9207.0,84.6704,84.7066,84.607,84.7066,9207.0
2018-05-31 13:30:00,93.62,93.62,93.5,93.5,4400.0,84.7519,84.7519,84.6432,84.6432,4400.0
2018-05-31 13:35:00,93.52,93.6,93.5,93.6,5701.0,84.6613,84.7338,84.6432,84.7338,5701.0
2018-05-31 13:40:00,93.62,93.68,93.58,93.68,3589.0,84.7519,84.8062,84.7157,84.8062,3589.0
2018-05-31 13:45:00,93.68,93.8,93.67,93.77,7140.0,84.8062,84.9148,84.7971,84.8877,7140.0
2018-05-31 13:50:00,93.75,93.77,93.63,93.65,11139.0,84.8696,84.8877,84.7609,84.779,11139.0
2018-05-31 13:55:00,93.63,93.63,93.35,93.37,11219.0,84.7609,84.7609,84.5074,84.5255,11219.0
2018-05-31 14:00:00,93.37,93.38,93.25,93.36,6941.0,84.5255,84.5346,84.4169,84.5165,6941.0
2018-05-31 14:05:00,93.36,93.4,93.29,93.4,5517.0,84.5165,84.5527,84.4531,84.5527,5517.0
2018-05-31 14:10:00,93.39,93.48,93.37,93.48,4810.0,84.5437,84.6251,84.5255,84.6251,4810.0
2018-05-31 14:15:00,93.49,93.58,93.49,93.5,9770.0,84.6342,84.7157,84.6342,84.6432,9770.0
2018-05-31 14:20:00,93.5,93.65,93.5,93.59,8219.0,84.6432,84.779,84.6432,84.7247,8219.0
2018-05-31 14:25:00,93.6,93.63,93.5,93.5,5611.0,84.7338,84.7609,84.6432,84.6432,5611.0
2018-05-31 14:30:00,93.48,93.54,93.46,93.46,9297.0,84.6251,84.6794,84.607,84.607,9297.0
2018-05-31 14:35:00,93.47,93.48,93.38,93.42,5150.0,84.6161,84.6251,84.5346,84.5708,5150.0
2018-05-31 14:40:00,93.39,93.39,93.31,93.35,4882.0,84.5437,84.5437,84.4712,84.5074,4882.0
2018-05-31 14:45:00,93.32,93.38,93.3,93.37,4047.0,84.4803,84.5346,84.4622,84.5255,4047.0
2018-05-31 14:50:00,93.34,93.45,93.34,93.45,3410.0,84.4984,84.598,84.4984,84.598,3410.0
2018-05-31 14:55:00,93.45,93.48,93.39,93.45,6654.0,84.598,84.6251,84.5437,84.598,6654.0
2018-05-31 15:00:00,93.46,93.5,93.37,93.41,12077.0,84.607,84.6432,84.5255,84.5618,12077.0
2018-05-31 15:05:00,93.4,93.66,93.33,93.66,21963.0,84.5527,84.7881,84.4893,84.7881,21963.0
2018-05-31 15:10:00,93.61,93.62,93.6,93.62,11887.0,84.7428,84.7519,84.7338,84.7519,11887.0
2018-05-31 15:15:00,93.61,93.66,93.6,93.66,12186.0,84.7428,84.7881,84.7338,84.7881,12186.0
2018-05-31 15:20:00,93.67,93.82,93.66,93.77,26966.0,84.7971,84.9329,84.7881,84.8877,26966.0
2018-05-31 15:25:00,93.79,93.85,93.76,93.84,14315.0,84.9058,84.9601,84.8786,84.951,14315.0
2018-05-31 15:30:00,93.81,93.81,93.73,93.74,12118.0,84.9239,84.9239,84.8514,84.8605,12118.0
2018-05-31 15:35:00,93.75,93.88,93.75,93.8,16174.0,84.8696,84.9872,84.8696,84.9148,16174.0
2018-05-31 15:40:00,93.79,93.81,93.64,93.65,23385.0,84.9058,84.9239,84.77,84.779,23385.0
2018-05-31 15:45:00,93.64,93.74,93.63,93.67,38017.0,84.77,84.8605,84.7609,84.7971,38017.0
2018-05-31 15:50:00,93.63,93.67,93.59,93.61,22106.0,84.7609,84.7971,84.7247,84.7428,22106.0
2018-05-31 15:55:00,93.61,93.65,93.43,93.47,86852.0,84.7428,84.779,84.5799,84.6161,86852.0
2018-06-01 09:30:00,93.5,94.35,93.5,94.34,29066.0,84.6432,85.4127,84.6432,85.4037,29066.0
2018-06-01 09:35:00,94.34,94.78,94.28,94.77,16140.0,85.4037,85.802,85.3493,85.7929,16140.0
2018-06-01 09:40:00,94.81,94.9,94.64,94.9,8432.0,85.8291,85.9106,85.6752,85.9106,8432.0
2018-06-01 09:45:00,94.9,95.08,94.4,94.54,22911.0,85.9106,86.0736,85.458,85.5847,22911.0
2018-06-01 09:50:00,94.54,94.73,94.5,94.5,7643.0,85.5847,85.7567,85.5485,85.5485,7643.0
2018-06-01 09:55:00,94.47,94.5,94.31,94.38,6181.0,85.5213,85.5485,85.3765,85.4399,6181.0
2018-06-01 10:00:00,94.45,94.49,94.14,94.14,9486.0,85.5032,85.5395,85.2226,85.2226,9486.0
2018-06-01 10:05:00,94.2,94.37,94.08,94.24,10395.0,85.2769,85.4308,85.1683,85.3131,10395.0
2018-06-01 10:10:00,94.23,94.23,94.08,94.08,7876.0,85.3041,85.3041,85.1683,85.1683,7876.0
2018-06-01 10:15:00,94.07,94.23,93.98,94.19,7900.0,85.1592,85.3041,85.0778,85.2679,7900.0
2018-06-01 10:20:00,94.27,94.7,94.27,94.7,6921.0,85.3403,85.7296,85.3403,85.7296,6921.0
2018-06-01 10:25:00,94.7,94.74,94.55,94.57,12441.0,85.7296,85.7658,85.5938,85.6119,12441.0
2018-06-01 10:30:00,94.6,94.63,94.51,94.61,19500.0,85.639,85.6662,85.5576,85.6481,19500.0
2018-06-01 10:35:00,94.61,94.62,94.53,94.57,16087.0,85.6481,85.6571,85.5757,85.6119,16087.0
2018-06-01 10:40:00,94.56,94.59,94.39,94.5,15153.0,85.6028,85.63,85.4489,85.5485,15153.0
2018-06-01 10:45:00,94.54,94.63,94.42,94.42,9858.0,85.5847,85.6662,85.4761,85.4761,9858.0
2018-06-01 10:50:00,94.43,94.59,94.4,94.57,6705.0,85.4851,85.63,85.458,85.6119,6705.0
2018-06-01 10:55:00,94.6,94.62,94.5,94.56,8237.0,85.639,85.6571,85.5485,85.6028,8237.0
2018-06-01 11:00:00,94.55,94.59,94.51,94.52,8275.0,85.5938,85.63,85.5576,85.5666,8275.0
2018-06-01 11:05:00,94.53,94.6,94.49,94.57,13811.0,85.5757,85.639,85.5395,85.6119,13811.0
2018-06-01 11:10:00,94.55,94.57,94.47,94.48,15396.0,85.5938,85.6119,85.5213,85.5304,15396.0
2018-06-01 11:15:00,94.47,94.51,94.44,94.44,10977.0,85.5213,85.5576,85.4942,85.4942,10977.0
2018-06-01 11:20:00,94.46,94.57,94.43,94.43,7183.0,85.5123,85.6119,85.4851,85.4851,7183.0
2018-06-01 11:25:00,94.43,94.45,94.23,94.26,5378.0,85.4851,85.5032,85.3041,85.3312,5378.0
2018-06-01 11:30:00,94.25,94.41,94.24,94.31,6754.0,85.3222,85.467,85.3131,85.3765,6754.0
2018-06-01 11:35:00,94.36,94.4,94.28,94.31,5763.0,85.4218,85.458,85.3493,85.3765,5763.0
2018-06-01 11:40:00,94.35,94.35,94.19,94.21,3407.0,85.4127,85.4127,85.2679,85.286,3407.0
2018-06-01 11:45:00,94.19,94.23,94.1,94.19,8485.0,85.2679,85.3041,85.1864,85.2679,8485.0
2018-06-01 11:50:00,94.23,94.27,94.19,94.2,2484.0,85.3041,85.3403,85.2679,85.2769,2484.0
2018-06-01 11:55:00,94.26,94.32,94.2,94.26,7307.0,85.3312,85.3856,85.2769,85.3312,7307.0
2018-06-01 12:00:00,94.26,94.42,94.25,94.38,4506.0,85.3312,85.4761,85.3222,85.4399,4506.0
2018-06-01 12:05:00,94.35,94.51,94.35,94.44,4885.0,85.4127,85.5576,85.4127,85.4942,4885.0
2018-06-01 12:10:00,94.47,94.54,94.43,94.44,7297.0,85.5213,85.5847,85.4851,85.4942,7297.0
2018-06-01 12:15:00,94.43,94.54,94.38,94.54,6067.0,85.4851,85.5847,85.4399,85.5847,6067.0
2018-06-01 12:20:00,94.54,94.54,94.39,94.41,4114.0,85.5847,85.5847,85.4489,85.467,4114.0
2018-06-01 12:25:00,94.42,94.44,94.38,94.42,4278.0,85.4761,85.4942,85.4399,85.4761,4278.0
2018-06-01 12:30:00,94.37,94.42,94.34,94.42,2844.0,85.4308,85.4761,85.4037,85.4761,2844.0
2018-06-01 12:35:00,94.42,94.51,94.42,94.48,3303.0,85.4761,85.5576,85.4761,85.5304,3303.0
2018-06-01 12:40:00,94.51,94.55,94.46,94.51,2982.0,85.5576,85.5938,85.5123,85.5576,2982.0
2018-06-01 12:45:00,94.55,94.57,94.52,94.54,3617.0,85.5938,85.6119,85.5666,85.5847,3617.0
2018-06-01 12:50:00,94.54,94.58,94.53,94.57,8420.0,85.5847,85.6209,85.5757,85.6119,8420.0
2018-06-01 12:55:00,94.58,94.61,94.55,94.6,4170.0,85.6209,85.6481,85.5938,85.639,4170.0
2018-06-01 13:00:00,94.59,94.64,94.56,94.59,10393.0,85.63,85.6752,85.6028,85.63,10393.0
2018-06-01 13:05:00,94.61,94.63,94.57,94.59,9713.0,85.6481,85.6662,85.6119,85.63,9713.0
2018-06-01 13:10:00,94.59,94.62,94.51,94.53,10058.0,85.63,85.6571,85.5576,85.5757,10058.0
2018-06-01 13:15:00,94.5,94.5,94.43,94.49,3400.0,85.5485,85.5485,85.4851,85.5395,3400.0
2018-06-01 13:20:00,94.46,94.46,94.41,94.44,2844.0,85.5123,85.5123,85.467,85.4942,2844.0
2018-06-01 13:25:00,94.45,94.45,94.38,94.41,3906.0,85.5032,85.5032,85.4399,85.467,3906.0
2018-06-01 13:30:00,94.41,94.44,94.37,94.37,4270.0,85.467,85.4942,85.4308,85.4308,4270.0
2018-06-01 13:35:00,94.37,94.41,94.3,94.35,6118.0,85.4308,85.467,85.3675,85.4127,6118.0
2018-06-01 13:40:00,94.33,94.34,94.27,94.29,3834.0,85.3946,85.4037,85.3403,85.3584,3834.0
2018-06-01 13:45:00,94.29,94.29,94.19,94.29,4827.0,85.3584,85.3584,85.2679,85.3584,4827.0
2018-06-01 13:50:00,94.33,94.42,94.3,94.34,5700.0,85.3946,85.4761,85.3675,85.4037,5700.0
2018-06-01 13:55:00,94.36,94.36,94.31,94.32,3140.0,85.4218,85.4218,85.3765,85.3856,3140.0
2018-06-01 14:00:00,94.32,94.47,94.32,94.38,6272.0,85.3856,85.5213,85.3856,85.4399,6272.0
2018-06-01 14:05:00,94.38,94.38,94.23,94.26,2856.0,85.4399,85.4399,85.3041,85.3312,2856.0
2018-06-01 14:10:00,94.21,94.25,94.2,94.25,2780.0,85.286,85.3222,85.2769,85.3222,2780.0
2018-06-01 14:15:00,94.25,94.25,94.22,94.24,1400.0,85.3222,85.3222,85.295,85.3131,1400.0
2018-06-01 14:20:00,94.22,94.33,94.2,94.33,2511.0,85.295,85.3946,85.2769,85.3946,2511.0
2018-06-01 14:25:00,94.33,94.34,94.27,94.31,5059.0,85.3946,85.4037,85.3403,85.3765,5059.0
2018-06-01 14:30:00,94.3,94.3,94.22,94.22,4459.0,85.3675,85.3675,85.295,85.295,4459.0
2018-06-01 14:35:00,94.26,94.26,94.21,94.25,4200.0,85.3312,85.3312,85.286,85.3222,4200.0
2018-06-01 14:40:00,94.26,94.36,94.25,94.35,5187.0,85.3312,85.4218,85.3222,85.4127,5187.0
2018-06-01 14:45:00,94.41,94.45,94.41,94.44,1117.0,85.467,85.5032,85.467,85.4942,1117.0
2018-06-01 14:50:00,94.42,94.46,94.42,94.45,2660.0,85.4761,85.5123,85.4761,85.5032,2660.0
2018-06-01 14:55:00,94.43,94.45,94.35,94.36,5400.0,85.4851,85.5032,85.4127,85.4218,5400.0
2018-06-01 15:00:00,94.34,94.34,94.23,94.25,8896.0,85.4037,85.4037,85.3041,85.3222,8896.0
2018-06-01 15:05:00,94.23,94.27,94.19,94.22,8620.0,85.3041,85.3403,85.2679,85.295,8620.0
2018-06-01 15:10:00,94.2,94.21,94.04,94.06,11647.0,85.2769,85.286,85.1321,85.1502,11647.0
2018-06-01 15:15:00,94.07,94.11,94.04,94.05,15753.0,85.1592,85.1955,85.1321,85.1411,15753.0
2018-06-01 15:20:00,94.05,94.2,94.03,94.2,11476.0,85.1411,85.2769,85.123,85.2769,11476.0
2018-06-01 15:25:00,94.16,94.23,94.14,94.23,9857.0,85.2407,85.3041,85.2226,85.3041,9857.0
2018-06-01 15:30:00,94.21,94.21,94.15,94.19,12035.0,85.286,85.286,85.2317,85.2679,12035.0
2018-06-01 15:35:00,94.2,94.24,94.16,94.22,14512.0,85.2769,85.3131,85.2407,85.295,14512.0
2018-06-01 15:40:00,94.22,94.23,94.18,94.19,12154.0,85.295,85.3041,85.2588,85.2679,12154.0
2018-06-01 15:45:00,94.18,94.24,94.18,94.21,23540.0,85.2588,85.3131,85.2588,85.286,23540.0
2018-06-01 15:50:00,94.19,94.29,94.19,94.29,26326.0,85.2679,85.3584,85.2679,85.3584,26326.0
2018-06-01 15:55:00,94.29,94.3,94.21,94.26,61320.0,85.3584,85.3675,85.286,85.3312,61320.0
2018-06-04 09:30:00,94.57,95.0,94.39,94.84,18763.0,85.6119,86.0011,85.4489,85.8563,18763.0
2018-06-04 09:35:00,94.83,94.86,94.43,94.7,16912.0,85.8472,85.8744,85.4851,85.7296,16912.0
2018-06-04 09:40:00,94.77,94.8,94.53,94.72,12284.0,85.7929,85.8201,85.5757,85.7477,12284.0
2018-06-04 09:45:00,94.7,94.8,94.52,94.54,11393.0,85.7296,85.8201,85.5666,85.5847,11393.0
2018-06-04 09:50:00,94.38,94.46,94.34,94.44,5941.0,85.4399,85.5123,85.4037,85.4942,5941.0
2018-06-04 09:55:00,94.43,94.5,94.26,94.5,5520.0,85.4851,85.5485,85.3312,85.5485,5520.0
2018-06-04 10:00:00,94.54,94.54,94.37,94.48,3577.0,85.5847,85.5847,85.4308,85.5304,3577.0
2018-06-04 10:05:00,94.43,94.43,94.01,94.01,11595.0,85.4851,85.4851,85.1049,85.1049,11595.0
2018-06-04 10:10:00,94.08,94.12,93.83,93.87,11901.0,85.1683,85.2045,84.942,84.9782,11901.0
2018-06-04 10:15:00,93.89,94.48,93.87,94.48,13587.0,84.9963,85.5304,84.9782,85.5304,13587.0
2018-06-04 10:20:00,94.45,94.49,94.31,94.31,16758.0,85.5032,85.5395,85.3765,85.3765,16758.0
2018-06-04 10:25:00,94.31,94.45,94.29,94.36,9787.0,85.3765,85.5032,85.3584,85.4218,9787.0
2018-06-04 10:30:00,94.37,94.41,94.25,94.37,4007.0,85.4308,85.467,85.3222,85.4308,4007.0
2018-06-04 10:35:00,94.31,94.55,94.28,94.53,8054.0,85.3765,85.5938,85.3493,85.5757,8054.0
2018-06-04 10:40:00,94.54,94.57,94.43,94.43,3923.0,85.5847,85.6119,85.4851,85.4851,3923.0
2018-06-04 10:45:00,94.45,94.48,94.24,94.25,5800.0,85.5032,85.5304,85.3131,85.3222,5800.0
2018-06-04 10:50:00,94.25,94.41,94.21,94.24,6944.0,85.3222,85.467,85.286,85.3131,6944.0
2018-06-04 10:55:00,94.36,94.42,94.25,94.37,4197.0,85.4218,85.4761,85.3222,85.4308,4197.0
2018-06-04 11:00:00,94.4,94.4,94.2,94.3,6800.0,85.458,85.458,85.2769,85.3675,6800.0
2018-06-04 11:05:00,94.28,94.4,94.27,94.33,8560.0,85.3493,85.458,85.3403,85.3946,8560.0
2018-06-04 11:10:00,94.33,94.35,94.23,94.29,6955.0,85.3946,85.4127,85.3041,85.3584,6955.0
2018-06-04 11:15:00,94.29,94.31,94.16,94.16,8183.0,85.3584,85.3765,85.2407,85.2407,8183.0
2018-06-04 11:20:00,94.18,94.22,94.16,94.18,3973.0,85.2588,85.295,85.2407,85.2588,3973.0
2018-06-04 11:25:00,94.22,94.34,94.19,94.33,5385.0,85.295,85.4037,85.2679,85.3946,5385.0
2018-06-04 11:30:00,94.29,94.35,94.22,94.35,3842.0,85.3584,85.4127,85.295,85.4127,3842.0
2018-06-04 11:35:00,94.36,94.42,94.32,94.33,6507.0,85.4218,85.4761,85.3856,85.3946,6507.0
2018-06-04 11:40:00,94.33,94.5,94.32,94.5,3825.0,85.3946,85.5485,85.3856,85.5485,3825.0
2018-06-04 11:45:00,94.45,94.56,94.35,94.35,6989.0,85.5032,85.6028,85.4127,85.4127,6989.0
2018-06-04 11:50:00,94.31,94.32,94.26,94.28,3010.0,85.3765,85.3856,85.3312,85.3493,3010.0
2018-06-04 11:55:00,94.31,94.32,94.21,94.27,4971.0,85.3765,85.3856,85.286,85.3403,4971.0
2018-06-04 12:00:00,94.25,94.33,94.19,94.29,3730.0,85.3222,85.3946,85.2679,85.3584,3730.0
2018-06-04 12:05:00,94.35,94.42,94.34,94.37,3712.0,85.4127,85.4761,85.4037,85.4308,3712.0
2018-06-04 12:10:00,94.36,94.42,94.34,94.38,7916.0,85.4218,85.4761,85.4037,85.4399,7916.0
2018-06-04 12:15:00,94.36,94.51,94.3,94.51,7740.0,85.4218,85.5576,85.3675,85.5576,7740.0
2018-06-04 12:20:00,94.52,94.56,94.48,94.54,4187.0,85.5666,85.6028,85.5304,85.5847,4187.0
2018-06-04 12:25:00,94.56,94.62,94.55,94.57,6408.0,85.6028,85.6571,85.5938,85.6119,6408.0
2018-06-04 12:30:00,94.56,94.66,94.56,94.66,7012.0,85.6028,85.6934,85.6028,85.6934,7012.0
2018-06-04 12:35:00,94.67,94.73,94.65,94.67,10967.0,85.7024,85.7567,85.6843,85.7024,10967.0
2018-06-04 12:40:00,94.72,94.73,94.56,94.58,5076.0,85.7477,85.7567,85.6028,85.6209,5076.0
2018-06-04 12:45:00,94.59,94.69,94.59,94.66,6594.0,85.63,85.7205,85.63,85.6934,6594.0
2018-06-04 12:50:00,94.67,94.72,94.64,94.72,4598.0,85.7024,85.7477,85.6752,85.7477,4598.0
2018-06-04 12:55:00,94.7,94.75,94.69,94.69,3810.0,85.7296,85.7748,85.7205,85.7205,3810.0
2018-06-04 13:00:00,94.68,94.78,94.65,94.74,6826.0,85.7115,85.802,85.6843,85.7658,6826.0
2018-06-04 13:05:00,94.76,94.78,94.63,94.68,13154.0,85.7839,85.802,85.6662,85.7115,13154.0
2018-06-04 13:10:00,94.68,94.68,94.51,94.55,4650.0,85.7115,85.7115,85.5576,85.5938,4650.0
2018-06-04 13:15:00,94.57,94.63,94.56,94.63,1901.0,85.6119,85.6662,85.6028,85.6662,1901.0
2018-06-04 13:20:00,94.68,94.68,94.54,94.58,5487.0,85.7115,85.7115,85.5847,85.6209,5487.0
2018-06-04 13:25:00,94.61,94.61,94.57,94.58,2808.0,85.6481,85.6481,85.6119,85.6209,2808.0
2018-06-04 13:30:00,94.57,94.64,94.52,94.52,6096.0,85.6119,85.6752,85.5666,85.5666,6096.0
2018-06-04 13:35:00,94.5,94.5,94.4,94.43,4956.0,85.5485,85.5485,85.458,85.4851,4956.0
2018-06-04 13:40:00,94.43,94.55,94.42,94.47,18763.0,85.4851,85.5938,85.4761,85.5213,18763.0
2018-06-04 13:45:00,94.48,94.53,94.47,94.52,2850.0,85.5304,85.5757,85.5213,85.5666,2850.0
2018-06-04 13:50:00,94.51,94.51,94.45,94.46,3225.0,85.5576,85.5576,85.5032,85.5123,3225.0
2018-06-04 13:55:00,94.46,94.54,94.46,94.54,4880.0,85.5123,85.5847,85.5123,85.5847,4880.0
2018-06-04 14:00:00,94.53,94.58,94.53,94.57,2770.0,85.5757,85.6209,85.5757,85.6119,2770.0
2018-06-04 14:05:00,94.59,94.59,94.51,94.53,6058.0,85.63,85.63,85.5576,85.5757,6058.0
2018-06-04 14:10:00,94.51,94.51,94.35,94.35,13093.0,85.5576,85.5576,85.4127,85.4127,13093.0
2018-06-04 14:15:00,94.39,94.43,94.32,94.34,6844.0,85.4489,85.4851,85.3856,85.4037,6844.0
2018-06-04 14:20:00,94.3,94.31,94.23,94.25,4755.0,85.3675,85.3765,85.3041,85.3222,4755.0
2018-06-04 14:25:00,94.26,94.3,94.26,94.28,7520.0,85.3312,85.3675,85.3312,85.3493,7520.0
2018-06-04 14:30:00,94.27,94.37,94.24,94.36,6440.0,85.3403,85.4308,85.3131,85.4218,6440.0
2018-06-04 14:35:00,94.36,94.43,94.35,94.42,7304.0,85.4218,85.4851,85.4127,85.4761,7304.0
2018-06-04 14:40:00,94.4,94.52,94.38,94.48,5818.0,85.458,85.5666,85.4399,85.5304,5818.0
2018-06-04 14:45:00,94.47,94.48,94.41,94.44,7110.0,85.5213,85.5304,85.467,85.4942,7110.0
2018-06-04 14:50:00,94.44,94.47,94.42,94.46,5376.0,85.4942,85.5213,85.4761,85.5123,5376.0
2018-06-04 14:55:00,94.45,94.64,94.41,94.51,29643.0,85.5032,85.6752,85.467,85.5576,29643.0
2018-06-04 15:00:00,94.57,94.61,94.55,94.59,6536.0,85.6119,85.6481,85.5938,85.63,6536.0
2018-06-04 15:05:00,94.57,94.62,94.56,94.6,6488.0,85.6119,85.6571,85.6028,85.639,6488.0
2018-06-04 15:10:00,94.6,94.72,94.59,94.68,17035.0,85.639,85.7477,85.63,85.7115,17035.0
2018-06-04 15:15:00,94.68,94.7,94.6,94.6,13786.0,85.7115,85.7296,85.639,85.639,13786.0
2018-06-04 15:20:00,94.59,94.6,94.52,94.59,10571.0,85.63,85.639,85.5666,85.63,10571.0
2018-06-04 15:25:00,94.59,94.62,94.53,94.59,12644.0,85.63,85.6571,85.5757,85.63,12644.0
2018-06-04 15:30:00,94.58,94.63,94.57,94.62,17376.0,85.6209,85.6662,85.6119,85.6571,17376.0
2018-06-04 15:35:00,94.62,94.69,94.57,94.69,9790.0,85.6571,85.7205,85.6119,85.7205,9790.0
2018-06-04 15:40:00,94.67,94.68,94.6,94.62,24258.0,85.7024,85.7115,85.639,85.6571,24258.0
2018-06-04 15:45:00,94.62,94.63,94.37,94.44,35039.0,85.6571,85.6662,85.4308,85.4942,35039.0
2018-06-04 15:50:00,94.44,94.47,94.23,94.24,38804.0,85.4942,85.5213,85.3041,85.3131,38804.0
2018-06-04 15:55:00,94.24,94.47,94.23,94.45,75578.0,85.3131,85.5213,85.3041,85.5032,75578.0
2018-06-05 09:30:00,94.5,94.88,94.47,94.61,24192.0,85.5485,85.8925,85.5213,85.6481,24192.0
2018-06-05 09:35:00,94.54,94.75,94.28,94.51,26504.0,85.5847,85.7748,85.3493,85.5576,26504.0
2018-06-05 09:40:00,94.5,94.96,94.43,94.87,18926.0,85.5485,85.9649,85.4851,85.8835,18926.0
2018-06-05 09:45:00,94.89,95.15,94.81,95.06,25423.0,85.9016,86.1369,85.8291,86.0555,25423.0
2018-06-05 09:50:00,95.05,95.16,94.93,95.01,13767.0,86.0464,86.146,85.9378,86.0102,13767.0
2018-06-05 09:55:00,95.03,95.09,94.88,94.92,14411.0,86.0283,86.0826,85.8925,85.9287,14411.0
2018-06-05 10:00:00,94.92,94.95,94.65,94.65,17453.0,85.9287,85.9559,85.6843,85.6843,17453.0
2018-06-05 10:05:00,94.6,95.03,94.6,95.0,15065.0,85.639,86.0283,85.639,86.0011,15065.0
2018-06-05 10:10:00,95.03,95.05,94.82,94.91,14658.0,86.0283,86.0464,85.8382,85.9197,14658.0
2018-06-05 10:15:00,94.92,95.08,94.92,95.03,13215.0,85.9287,86.0736,85.9287,86.0283,13215.0
2018-06-05 10:20:00,95.02,95.34,95.0,95.24,12412.0,86.0193,86.3089,86.0011,86.2184,12412.0
2018-06-05 10:25:00,95.25,95.25,94.91,94.95,12307.0,86.2275,86.2275,85.9197,85.9559,12307.0
2018-06-05 10:30:00,95.0,95.08,94.93,94.97,3821.0,86.0011,86.0736,85.9378,85.974,3821.0
2018-06-05 10:35:00,94.93,94.99,94.84,94.99,12231.0,85.9378,85.9921,85.8563,85.9921,12231.0
2018-06-05 10:40:00,94.98,94.98,94.64,94.82,13976.0,85.983,85.983,85.6752,85.8382,13976.0
2018-06-05 10:45:00,94.86,94.86,94.69,94.71,13919.0,85.8744,85.8744,85.7205,85.7386,13919.0
2018-06-05 10:50:00,94.69,95.0,94.67,95.0,11314.0,85.7205,86.0011,85.7024,86.0011,11314.0
2018-06-05 10:55:00,94.99,95.02,94.94,94.94,2110.0,85.9921,86.0193,85.9468,85.9468,2110.0
2018-06-05 11:00:00,94.92,94.97,94.78,94.78,3220.0,85.9287,85.974,85.802,85.802,3220.0
2018-06-05 11:05:00,94.75,94.79,94.67,94.73,5733.0,85.7748,85.811,85.7024,85.7567,5733.0
2018-06-05 11:10:00,94.7,94.85,94.66,94.84,7782.0,85.7296,85.8654,85.6934,85.8563,7782.0
2018-06-05 11:15:00,94.86,94.97,94.86,94.89,7354.0,85.8744,85.974,85.8744,85.9016,7354.0
2018-06-05 11:20:00,94.9,94.91,94.74,94.79,3571.0,85.9106,85.9197,85.7658,85.811,3571.0
2018-06-05 11:25:00,94.77,94.78,94.54,94.58,3900.0,85.7929,85.802,85.5847,85.6209,3900.0
2018-06-05 11:30:00,94.58,94.67,94.57,94.62,3515.0,85.6209,85.7024,85.6119,85.6571,3515.0
2018-06-05 11:35:00,94.6,94.73,94.58,94.71,4300.0,85.639,85.7567,85.6209,85.7386,4300.0
2018-06-05 11:40:00,94.68,94.7,94.52,94.53,4120.0,85.7115,85.7296,85.5666,85.5757,4120.0
2018-06-05 11:45:00,94.51,94.55,94.35,94.42,5909.0,85.5576,85.5938,85.4127,85.4761,5909.0
2018-06-05 11:50:00,94.42,94.52,94.42,94.47,2775.0,85.4761,85.5666,85.4761,85.5213,2775.0
2018-06-05 11:55:00,94.48,94.55,94.43,94.54,4936.0,85.5304,85.5938,85.4851,85.5847,4936.0
2018-06-05 12:00:00,94.58,94.58,94.48,94.48,4200.0,85.6209,85.6209,85.5304,85.5304,4200.0
2018-06-05 12:05:00,94.45,94.45,94.38,94.43,6039.0,85.5032,85.5032,85.4399,85.4851,6039.0
2018-06-05 12:10:00,94.45,94.46,94.35,94.4,2800.0,85.5032,85.5123,85.4127,85.458,2800.0
2018-06-05 12:15:00,94.42,94.42,94.29,94.34,2100.0,85.4761,85.4761,85.3584,85.4037,2100.0
2018-06-05 12:20:00,94.34,94.41,94.29,94.3,7159.0,85.4037,85.467,85.3584,85.3675,7159.0
2018-06-05 12:25:00,94.34,94.51,94.34,94.51,2632.0,85.4037,85.5576,85.4037,85.5576,2632.0
2018-06-05 12:30:00,94.54,94.64,94.5,94.63,4375.0,85.5847,85.6752,85.5485,85.6662,4375.0
2018-06-05 12:35:00,94.63,94.71,94.59,94.68,8939.0,85.6662,85.7386,85.63,85.7115,8939.0
2018-06-05 12:40:00,94.65,94.71,94.62,94.64,2916.0,85.6843,85.7386,85.6571,85.6752,2916.0
2018-06-05 12:45:00,94.65,94.68,94.59,94.63,8064.0,85.6843,85.7115,85.63,85.6662,8064.0
2018-06-05 12:50:00,94.61,94.61,94.53,94.55,12233.0,85.6481,85.6481,85.5757,85.5938,12233.0
2018-06-05 12:55:00,94.56,94.62,94.54,94.58,6103.0,85.6028,85.6571,85.5847,85.6209,6103.0
2018-06-05 13:00:00,94.58,94.82,94.55,94.82,6192.0,85.6209,85.8382,85.5938,85.8382,6192.0
2018-06-05 13:05:00,94.82,94.93,94.81,94.93,5874.0,85.8382,85.9378,85.8291,85.9378,5874.0
2018-06-05 13:10:00,94.92,94.95,94.84,94.85,5977.0,85.9287,85.9559,85.8563,85.8654,5977.0
2018-06-05 13:15:00,94.85,94.92,94.82,94.82,8600.0,85.8654,85.9287,85.8382,85.8382,8600.0
2018-06-05 13:20:00,94.82,94.85,94.8,94.81,4280.0,85.8382,85.8654,85.8201,85.8291,4280.0
2018-06-05 13:25:00,94.83,94.83,94.75,94.83,8465.0,85.8472,85.8472,85.7748,85.8472,8465.0
2018-06-05 13:30:00,94.84,94.86,94.76,94.8,9500.0,85.8563,85.8744,85.7839,85.8201,9500.0
2018-06-05 13:35:00,94.81,94.81,94.76,94.77,2767.0,85.8291,85.8291,85.7839,85.7929,2767.0
2018-06-05 13:40:00,94.77,94.77,94.7,94.71,6562.0,85.7929,85.7929,85.7296,85.7386,6562.0
2018-06-05 13:45:00,94.73,94.74,94.66,94.68,8505.0,85.7567,85.7658,85.6934,85.7115,8505.0
2018-06-05 13:50:00,94.67,94.84,94.65,94.81,11030.0,85.7024,85.8563,85.6843,85.8291,11030.0
2018-06-05 13:55:00,94.82,94.9,94.79,94.84,7706.0,85.8382,85.9106,85.811,85.8563,7706.0
2018-06-05 14:00:00,94.87,94.98,94.83,94.98,5605.0,85.8835,85.983,85.8472,85.983,5605.0
2018-06-05 14:05:00,94.98,94.99,94.9,94.92,4357.0,85.983,85.9921,85.9106,85.9287,4357.0
2018-06-05 14:10:00,94.91,94.93,94.84,94.87,18898.0,85.9197,85.9378,85.8563,85.8835,18898.0
2018-06-05 14:15:00,94.89,94.93,94.83,94.87,22076.0,85.9016,85.9378,85.8472,85.8835,22076.0
2018-06-05 14:20:00,94.88,94.91,94.84,94.85,4800.0,85.8925,85.9197,85.8563,85.8654,4800.0
2018-06-05 14:25:00,94.86,94.86,94.71,94.75,5141.0,85.8744,85.8744,85.7386,85.7748,5141.0
2018-06-05 14:30:00,94.76,94.76,94.66,94.66,5561.0,85.7839,85.7839,85.6934,85.6934,5561.0
2018-06-05 14:35:00,94.68,94.69,94.52,94.52,6687.0,85.7115,85.7205,85.5666,85.5666,6687.0
2018-06-05 14:40:00,94.5,94.7,94.49,94.68,5617.0,85.5485,85.7296,85.5395,85.7115,5617.0
2018-06-05 14:45:00,94.69,94.7,94.59,94.59,4280.0,85.7205,85.7296,85.63,85.63,4280.0
2018-06-05 14:50:00,94.63,94.64,94.58,94.64,4479.0,85.6662,85.6752,85.6209,85.6752,4479.0
2018-06-05 14:55:00,94.65,94.73,94.55,94.57,9507.0,85.6843,85.7567,85.5938,85.6119,9507.0
2018-06-05 15:00:00,94.61,94.72,94.61,94.64,4639.0,85.6481,85.7477,85.6481,85.6752,4639.0
2018-06-05 15:05:00,94.62,94.67,94.6,94.63,5950.0,85.6571,85.7024,85.639,85.6662,5950.0
2018-06-05 15:10:00,94.63,94.64,94.52,94.54,6983.0,85.6662,85.6752,85.5666,85.5847,6983.0
2018-06-05 15:15:00,94.53,94.58,94.51,94.58,11453.0,85.5757,85.6209,85.5576,85.6209,11453.0
2018-06-05 15:20:00,94.57,94.6,94.53,94.57,9969.0,85.6119,85.639,85.5757,85.6119,9969.0
2018-06-05 15:25:00,94.58,94.59,94.54,94.58,14164.0,85.6209,85.63,85.5847,85.6209,14164.0
2018-06-05 15:30:00,94.57,94.68,94.57,94.67,11006.0,85.6119,85.7115,85.6119,85.7024,11006.0
2018-06-05 15:35:00,94.68,94.73,94.68,94.7,13917.0,85.7115,85.7567,85.7115,85.7296,13917.0
2018-06-05 15:40:00,94.69,94.72,94.62,94.66,13972.0,85.7205,85.7477,85.6571,85.6934,13972.0
2018-06-05 15:45:00,94.65,94.75,94.64,94.75,18360.0,85.6843,85.7748,85.6752,85.7748,18360.0
2018-06-05 15:50:00,94.74,94.77,94.65,94.67,15703.0,85.7658,85.7929,85.6843,85.7024,15703.0
2018-06-05 15:55:00,94.68,94.73,94.61,94.66,46535.0,85.7115,85.7567,85.6481,85.6934,46535.0
2018-06-06 09:30:00,94.8,94.8,94.44,94.52,20387.0,85.8201,85.8201,85.4942,85.5666,20387.0
2018-06-06 09:35:00,94.57,94.6,94.05,94.36,11730.0,85.6119,85.639,85.1411,85.4218,11730.0
2018-06-06 09:40:00,94.3,94.31,94.03,94.17,16637.0,85.3675,85.3765,85.123,85.2498,16637.0
2018-06-06 09:45:00,94.2,94.34,94.08,94.08,17935.0,85.2769,85.4037,85.1683,85.1683,17935.0
2018-06-06 09:50:00,94.14,94.25,93.98,94.23,75390.0,85.2226,85.3222,85.0778,85.3041,75390.0
2018-06-06 09:55:00,94.23,94.46,94.2,94.3,14944.0,85.3041,85.5123,85.2769,85.3675,14944.0
2018-06-06 10:00:00,94.32,94.32,93.95,94.06,17937.0,85.3856,85.3856,85.0506,85.1502,17937.0
2018-06-06 10:05:00,94.06,94.18,94.02,94.09,63563.0,85.1502,85.2588,85.114,85.1773,63563.0
2018-06-06 10:10:00,94.12,94.45,94.12,94.3,9098.0,85.2045,85.5032,85.2045,85.3675,9098.0
2018-06-06 10:15:00,94.35,94.44,94.34,94.35,7069.0,85.4127,85.4942,85.4037,85.4127,7069.0
2018-06-06 10:20:00,94.35,94.35,94.24,94.26,10362.0,85.4127,85.4127,85.3131,85.3312,10362.0
2018-06-06 10:25:00,94.23,94.31,94.2,94.29,9634.0,85.3041,85.3765,85.2769,85.3584,9634.0
2018-06-06 10:30:00,94.28,94.28,94.03,94.2,14187.0,85.3493,85.3493,85.123,85.2769,14187.0
2018-06-06 10:35:00,94.22,94.42,94.22,94.35,33046.0,85.295,85.4761,85.295,85.4127,33046.0
2018-06-06 10:40:00,94.32,94.35,94.15,94.2,6415.0,85.3856,85.4127,85.2317,85.2769,6415.0
2018-06-06 10:45:00,94.19,94.26,94.1,94.19,28126.0,85.2679,85.3312,85.1864,85.2679,28126.0
2018-06-06 10:50:00,94.24,94.25,94.18,94.22,54236.0,85.3131,85.3222,85.2588,85.295,54236.0
2018-06-06 10:55:00,94.22,94.24,94.18,94.23,27507.0,85.295,85.3131,85.2588,85.3041,27507.0
2018-06-06 11:00:00,94.23,94.63,94.23,94.61,19532.0,85.3041,85.6662,85.3041,85.6481,19532.0
2018-06-06 11:05:00,94.6,94.77,94.48,94.7,10618.0,85.639,85.7929,85.5304,85.7296,10618.0
2018-06-06 11:10:00,94.69,94.77,94.58,94.64,6761.0,85.7205,85.7929,85.6209,85.6752,6761.0
2018-06-06 11:15:00,94.64,94.78,94.64,94.7,5891.0,85.6752,85.802,85.6752,85.7296,5891.0
2018-06-06 11:20:00,94.69,94.81,94.69,94.77,5652.0,85.7205,85.8291,85.7205,85.7929,5652.0
2018-06-06 11:25:00,94.77,94.92,94.75,94.92,8239.0,85.7929,85.9287,85.7748,85.9287,8239.0
2018-06-06 11:30:00,94.92,94.98,94.8,94.8,5649.0,85.9287,85.983,85.8201,85.8201,5649.0
2018-06-06 11:35:00,94.78,94.86,94.77,94.79,6609.0,85.802,85.8744,85.7929,85.811,6609.0
2018-06-06 11:40:00,94.82,94.9,94.8,94.82,9047.0,85.8382,85.9106,85.8201,85.8382,9047.0
2018-06-06 11:45:00,94.82,94.89,94.77,94.81,6600.0,85.8382,85.9016,85.7929,85.8291,6600.0
2018-06-06 11:50:00,94.81,94.91,94.76,94.8,12451.0,85.8291,85.9197,85.7839,85.8201,12451.0
2018-06-06 11:55:00,94.8,94.88,94.8,94.82,6060.0,85.8201,85.8925,85.8201,85.8382,6060.0
2018-06-06 12:00:00,94.88,94.88,94.76,94.84,11296.0,85.8925,85.8925,85.7839,85.8563,11296.0
2018-06-06 12:05:00,94.88,94.96,94.75,94.75,19853.0,85.8925,85.9649,85.7748,85.7748,19853.0
2018-06-06 12:10:00,94.75,94.81,94.74,94.78,11183.0,85.7748,85.8291,85.7658,85.802,11183.0
2018-06-06 12:15:00,94.77,94.82,94.7,94.73,10514.0,85.7929,85.8382,85.7296,85.7567,10514.0
2018-06-06 12:20:00,94.72,94.82,94.72,94.73,9733.0,85.7477,85.8382,85.7477,85.7567,9733.0
2018-06-06 12:25:00,94.71,94.76,94.71,94.74,3562.0,85.7386,85.7839,85.7386,85.7658,3562.0
2018-06-06 12:30:00,94.76,94.87,94.76,94.82,4627.0,85.7839,85.8835,85.7839,85.8382,4627.0
2018-06-06 12:35:00,94.86,94.92,94.82,94.87,5900.0,85.8744,85.9287,85.8382,85.8835,5900.0
2018-06-06 12:40:00,94.9,94.93,94.85,94.86,2800.0,85.9106,85.9378,85.8654,85.8744,2800.0
2018-06-06 12:45:00,94.9,94.94,94.84,94.85,14630.0,85.9106,85.9468,85.8563,85.8654,14630.0
2018-06-06 12:50:00,94.89,94.92,94.84,94.89,2900.0,85.9016,85.9287,85.8563,85.9016,2900.0
2018-06-06 12:55:00,94.89,94.98,94.89,94.95,5548.0,85.9016,85.983,85.9016,85.9559,5548.0
2018-06-06 13:00:00,94.92,94.99,94.9,94.9,3074.0,85.9287,85.9921,85.9106,85.9106,3074.0
2018-06-06 13:05:00,94.89,94.91,94.69,94.81,11946.0,85.9016,85.9197,85.7205,85.8291,11946.0
2018-06-06 13:10:00,94.8,94.82,94.77,94.81,3730.0,85.8201,85.8382,85.7929,85.8291,3730.0
2018-06-06 13:15:00,94.82,94.87,94.77,94.8,6128.0,85.8382,85.8835,85.7929,85.8201,6128.0
2018-06-06 13:20:00,94.8,94.87,94.75,94.81,7275.0,85.8201,85.8835,85.7748,85.8291,7275.0
2018-06-06 13:25:00,94.88,94.88,94.77,94.78,2474.0,85.8925,85.8925,85.7929,85.802,2474.0
2018-06-06 13:30:00,94.83,95.03,94.83,94.95,15307.0,85.8472,86.0283,85.8472,85.9559,15307.0
2018-06-06 13:35:00,94.93,95.01,94.79,94.9,4755.0,85.9378,86.0102,85.811,85.9106,4755.0
2018-06-06 13:40:00,94.92,94.92,94.77,94.8,2900.0,85.9287,85.9287,85.7929,85.8201,2900.0
2018-06-06 13:45:00,94.77,94.81,94.74,94.79,6300.0,85.7929,85.8291,85.7658,85.811,6300.0
2018-06-06 13:50:00,94.81,94.95,94.81,94.87,5381.0,85.8291,85.9559,85.8291,85.8835,5381.0
2018-06-06 13:55:00,94.86,94.96,94.86,94.92,4527.0,85.8744,85.9649,85.8744,85.9287,4527.0
2018-06-06 14:00:00,94.94,95.06,94.91,95.06,6396.0,85.9468,86.0555,85.9197,86.0555,6396.0
2018-06-06 14:05:00,95.09,95.11,95.0,95.0,3300.0,86.0826,86.1007,86.0011,86.0011,3300.0
2018-06-06 14:10:00,95.05,95.09,95.01,95.02,7731.0,86.0464,86.0826,86.0102,86.0193,7731.0
2018-06-06 14:15:00,95.01,95.03,94.9,95.02,7407.0,86.0102,86.0283,85.9106,86.0193,7407.0
2018-06-06 14:20:00,95.04,95.05,94.93,94.93,4105.0,86.0374,86.0464,85.9378,85.9378,4105.0
2018-06-06 14:25:00,94.93,94.97,94.9,94.91,4215.0,85.9378,85.974,85.9106,85.9197,4215.0
2018-06-06 14:30:00,94.92,95.06,94.92,95.06,5300.0,85.9287,86.0555,85.9287,86.0555,5300.0
2018-06-06 14:35:00,95.04,95.14,95.02,95.05,6548.0,86.0374,86.1279,86.0193,86.0464,6548.0
2018-06-06 14:40:00,95.05,95.15,95.03,95.09,8929.0,86.0464,86.1369,86.0283,86.0826,8929.0
2018-06-06 14:45:00,95.09,95.27,95.07,95.22,14600.0,86.0826,86.2456,86.0645,86.2003,14600.0
2018-06-06 14:50:00,95.25,95.39,95.23,95.25,9422.0,86.2275,86.3542,86.2094,86.2275,9422.0
2018-06-06 14:55:00,95.25,95.31,95.16,95.27,9564.0,86.2275,86.2818,86.146,86.2456,9564.0
2018-06-06 15:00:00,95.27,95.41,95.24,95.39,12953.0,86.2456,86.3723,86.2184,86.3542,12953.0
2018-06-06 15:05:00,95.41,95.45,95.33,95.34,15641.0,86.3723,86.4085,86.2999,86.3089,15641.0
2018-06-06 15:10:00,95.34,95.57,95.31,95.56,16778.0,86.3089,86.5172,86.2818,86.5081,16778.0
2018-06-06 15:15:00,95.56,95.62,95.49,95.49,10924.0,86.5081,86.5624,86.4447,86.4447,10924.0
2018-06-06 15:20:00,95.49,95.55,95.46,95.48,11116.0,86.4447,86.499,86.4176,86.4357,11116.0
2018-06-06 15:25:00,95.48,95.53,95.47,95.52,8206.0,86.4357,86.4809,86.4266,86.4719,8206.0
2018-06-06 15:30:00,95.53,95.68,95.48,95.62,17230.0,86.4809,86.6167,86.4357,86.5624,17230.0
2018-06-06 15:35:00,95.63,95.68,95.31,95.39,57670.0,86.5715,86.6167,86.2818,86.3542,57670.0
2018-06-06 15:40:00,95.39,95.58,95.18,95.55,107009.0,86.3542,86.5262,86.1641,86.499,107009.0
2018-06-06 15:45:00,95.56,95.64,95.53,95.59,31858.0,86.5081,86.5805,86.4809,86.5353,31858.0
2018-06-06 15:50:00,95.62,95.63,95.41,95.47,40990.0,86.5624,86.5715,86.3723,86.4266,40990.0
2018-06-06 15:55:00,95.48,95.64,95.37,95.64,120628.0,86.4357,86.5805,86.3361,86.5805,120628.0
2018-06-07 09:30:00,95.64,96.19,95.34,96.09,26155.0,86.5805,87.0784,86.3089,86.9879,26155.0
2018-06-07 09:35:00,96.0,96.15,95.7,96.01,15088.0,86.9064,87.0422,86.6348,86.9155,15088.0
2018-06-07 09:40:00,95.89,96.16,95.86,95.91,6900.0,86.8068,87.0513,86.7797,86.8249,6900.0
2018-06-07 09:45:00,95.98,96.23,95.98,96.2,14260.0,86.8883,87.1146,86.8883,87.0875,14260.0
2018-06-07 09:50:00,96.2,96.43,96.15,96.36,9440.0,87.0875,87.2957,87.0422,87.2323,9440.0
2018-06-07 09:55:00,96.4,96.4,96.15,96.17,16165.0,87.2685,87.2685,87.0422,87.0603,16165.0
2018-06-07 10:00:00,96.13,96.31,96.01,96.18,11627.0,87.0241,87.1871,86.9155,87.0694,11627.0
2018-06-07 10:05:00,96.16,96.17,95.83,95.95,9284.0,87.0513,87.0603,86.7525,86.8612,9284.0
2018-06-07 10:10:00,95.95,95.99,95.71,95.73,6606.0,86.8612,86.8974,86.6439,86.662,6606.0
2018-06-07 10:15:00,95.67,95.7,95.52,95.61,11401.0,86.6077,86.6348,86.4719,86.5534,11401.0
2018-06-07 10:20:00,95.61,95.72,95.61,95.65,5050.0,86.5534,86.6529,86.5534,86.5896,5050.0
2018-06-07 10:25:00,95.63,95.64,95.13,95.14,28410.0,86.5715,86.5805,86.1188,86.1279,28410.0
2018-06-07 10:30:00,95.2,95.41,95.1,95.36,11717.0,86.1822,86.3723,86.0917,86.327,11717.0
2018-06-07 10:35:00,95.36,95.48,95.22,95.29,7232.0,86.327,86.4357,86.2003,86.2637,7232.0
2018-06-07 10:40:00,95.28,95.5,95.28,95.48,6584.0,86.2546,86.4538,86.2546,86.4357,6584.0
2018-06-07 10:45:00,95.48,95.7,95.39,95.68,11059.0,86.4357,86.6348,86.3542,86.6167,11059.0
2018-06-07 10:50:00,95.73,95.73,95.52,95.58,4909.0,86.662,86.662,86.4719,86.5262,4909.0
2018-06-07 10:55:00,95.5,95.58,95.46,95.55,15965.0,86.4538,86.5262,86.4176,86.499,15965.0
2018-06-07 11:00:00,95.54,95.6,95.46,95.52,17876.0,86.49,86.5443,86.4176,86.4719,17876.0
2018-06-07 11:05:00,95.5,95.53,95.43,95.49,10005.0,86.4538,86.4809,86.3904,86.4447,10005.0
2018-06-07 11:10:00,95.48,95.73,95.47,95.65,6227.0,86.4357,86.662,86.4266,86.5896,6227.0
2018-06-07 11:15:00,95.67,95.69,95.61,95.69,4931.0,86.6077,86.6258,86.5534,86.6258,4931.0
2018-06-07 11:20:00,95.62,95.69,95.57,95.6,11010.0,86.5624,86.6258,86.5172,86.5443,11010.0
2018-06-07 11:25:00,95.6,95.66,95.46,95.51,4956.0,86.5443,86.5986,86.4176,86.4628,4956.0
2018-06-07 11:30:00,95.52,95.77,95.52,95.72,8319.0,86.4719,86.6982,86.4719,86.6529,8319.0
2018-06-07 11:35:00,95.67,95.71,95.58,95.71,6410.0,86.6077,86.6439,86.5262,86.6439,6410.0
2018-06-07 11:40:00,95.73,95.78,95.69,95.77,6512.0,86.662,86.7073,86.6258,86.6982,6512.0
2018-06-07 11:45:00,95.72,95.74,95.55,95.58,4824.0,86.6529,86.671,86.499,86.5262,4824.0
2018-06-07 11:50:00,95.55,95.67,95.52,95.62,9245.0,86.499,86.6077,86.4719,86.5624,9245.0
2018-06-07 11:55:00,95.63,95.71,95.6,95.71,3660.0,86.5715,86.6439,86.5443,86.6439,3660.0
2018-06-07 12:00:00,95.72,95.86,95.72,95.77,5260.0,86.6529,86.7797,86.6529,86.6982,5260.0
2018-06-07 12:05:00,95.73,95.73,95.54,95.55,1649.0,86.662,86.662,86.49,86.499,1649.0
2018-06-07 12:10:00,95.54,95.58,95.47,95.47,3298.0,86.49,86.5262,86.4266,86.4266,3298.0
2018-06-07 12:15:00,95.55,95.64,95.47,95.6,18908.0,86.499,86.5805,86.4266,86.5443,18908.0
2018-06-07 12:20:00,95.62,95.62,95.55,95.57,3000.0,86.5624,86.5624,86.499,86.5172,3000.0
2018-06-07 12:25:00,95.6,95.61,95.5,95.52,4500.0,86.5443,86.5534,86.4538,86.4719,4500.0
2018-06-07 12:30:00,95.57,95.61,95.5,95.6,6900.0,86.5172,86.5534,86.4538,86.5443,6900.0
2018-06-07 12:35:00,95.56,95.56,95.5,95.54,2750.0,86.5081,86.5081,86.4538,86.49,2750.0
2018-06-07 12:40:00,95.51,95.55,95.43,95.48,4877.0,86.4628,86.499,86.3904,86.4357,4877.0
2018-06-07 12:45:00,95.49,95.5,95.4,95.43,4520.0,86.4447,86.4538,86.3633,86.3904,4520.0
2018-06-07 12:50:00,95.43,95.5,95.43,95.49,8464.0,86.3904,86.4538,86.3904,86.4447,8464.0
2018-06-07 12:55:00,95.49,95.49,95.42,95.43,5892.0,86.4447,86.4447,86.3814,86.3904,5892.0
2018-06-07 13:00:00,95.41,95.43,95.34,95.4,4826.0,86.3723,86.3904,86.3089,86.3633,4826.0
2018-06-07 13:05:00,95.4,95.4,95.33,95.35,12087.0,86.3633,86.3633,86.2999,86.318,12087.0
2018-06-07 13:10:00,95.37,95.42,95.3,95.3,11073.0,86.3361,86.3814,86.2727,86.2727,11073.0
2018-06-07 13:15:00,95.34,95.34,95.16,95.23,5342.0,86.3089,86.3089,86.146,86.2094,5342.0
2018-06-07 13:20:00,95.2,95.28,95.16,95.24,4261.0,86.1822,86.2546,86.146,86.2184,4261.0
2018-06-07 13:25:00,95.28,95.33,95.22,95.26,2904.0,86.2546,86.2999,86.2003,86.2365,2904.0
2018-06-07 13:30:00,95.25,95.26,95.18,95.22,5029.0,86.2275,86.2365,86.1641,86.2003,5029.0
2018-06-07 13:35:00,95.21,95.25,95.14,95.19,5450.0,86.1913,86.2275,86.1279,86.1731,5450.0
2018-06-07 13:40:00,95.17,95.24,95.12,95.19,8849.0,86.155,86.2184,86.1098,86.1731,8849.0
2018-06-07 13:45:00,95.21,95.32,95.13,95.32,6385.0,86.1913,86.2908,86.1188,86.2908,6385.0
2018-06-07 13:50:00,95.33,95.33,95.13,95.14,5990.0,86.2999,86.2999,86.1188,86.1279,5990.0
2018-06-07 13:55:00,95.12,95.15,95.01,95.05,3869.0,86.1098,86.1369,86.0102,86.0464,3869.0
2018-06-07 14:00:00,95.09,95.09,94.92,95.06,18913.0,86.0826,86.0826,85.9287,86.0555,18913.0
2018-06-07 14:05:00,95.09,95.11,94.97,95.02,3626.0,86.0826,86.1007,85.974,86.0193,3626.0
2018-06-07 14:10:00,94.95,95.07,94.95,95.04,2865.0,85.9559,86.0645,85.9559,86.0374,2865.0
2018-06-07 14:15:00,95.06,95.13,95.01,95.13,4586.0,86.0555,86.1188,86.0102,86.1188,4586.0
2018-06-07 14:20:00,95.1,95.1,94.69,94.84,16782.0,86.0917,86.0917,85.7205,85.8563,16782.0
2018-06-07 14:25:00,94.87,94.96,94.87,94.94,2564.0,85.8835,85.9649,85.8835,85.9468,2564.0
2018-06-07 14:30:00,94.94,94.96,94.88,94.96,3932.0,85.9468,85.9649,85.8925,85.9649,3932.0
2018-06-07 14:35:00,94.93,94.96,94.9,94.96,2477.0,85.9378,85.9649,85.9106,85.9649,2477.0
2018-06-07 14:40:00,94.94,95.05,94.91,95.0,9566.0,85.9468,86.0464,85.9197,86.0011,9566.0
2018-06-07 14:45:00,95.0,95.24,94.99,95.2,3959.0,86.0011,86.2184,85.9921,86.1822,3959.0
2018-06-07 14:50:00,95.13,95.16,95.07,95.07,2905.0,86.1188,86.146,86.0645,86.0645,2905.0
2018-06-07 14:55:00,95.09,95.09,95.0,95.0,2600.0,86.0826,86.0826,86.0011,86.0011,2600.0
2018-06-07 15:00:00,95.02,95.17,95.01,95.13,7962.0,86.0193,86.155,86.0102,86.1188,7962.0
2018-06-07 15:05:00,95.15,95.15,95.04,95.09,4278.0,86.1369,86.1369,86.0374,86.0826,4278.0
2018-06-07 15:10:00,95.04,95.09,95.03,95.07,4137.0,86.0374,86.0826,86.0283,86.0645,4137.0
2018-06-07 15:15:00,95.1,95.16,95.06,95.14,5054.0,86.0917,86.146,86.0555,86.1279,5054.0
2018-06-07 15:20:00,95.14,95.27,95.13,95.27,6341.0,86.1279,86.2456,86.1188,86.2456,6341.0
2018-06-07 15:25:00,95.28,95.32,95.24,95.28,6860.0,86.2546,86.2908,86.2184,86.2546,6860.0
2018-06-07 15:30:00,95.24,95.28,95.16,95.16,5024.0,86.2184,86.2546,86.146,86.146,5024.0
2018-06-07 15:35:00,95.18,95.33,95.16,95.26,11739.0,86.1641,86.2999,86.146,86.2365,11739.0
2018-06-07 15:40:00,95.25,95.3,95.23,95.23,7394.0,86.2275,86.2727,86.2094,86.2094,7394.0
2018-06-07 15:45:00,95.21,95.24,95.08,95.1,9086.0,86.1913,86.2184,86.0736,86.0917,9086.0
2018-06-07 15:50:00,95.11,95.22,95.08,95.15,16243.0,86.1007,86.2003,86.0736,86.1369,16243.0
2018-06-07 15:55:00,95.18,95.25,95.08,95.2,38231.0,86.1641,86.2275,86.0736,86.1822,38231.0
2018-06-08 09:30:00,95.2,95.43,95.02,95.23,18860.0,86.1822,86.3904,86.0193,86.2094,18860.0
2018-06-08 09:35:00,95.21,95.43,95.18,95.3,4345.0,86.1913,86.3904,86.1641,86.2727,4345.0
2018-06-08 09:40:00,95.23,95.26,95.1,95.13,4081.0,86.2094,86.2365,86.0917,86.1188,4081.0
2018-06-08 09:45:00,95.16,95.25,94.72,94.73,14431.0,86.146,86.2275,85.7477,85.7567,14431.0
2018-06-08 09:50:00,94.7,95.07,94.64,95.02,26950.0,85.7296,86.0645,85.6752,86.0193,26950.0
2018-06-08 09:55:00,95.08,95.52,95.05,95.52,7072.0,86.0736,86.4719,86.0464,86.4719,7072.0
2018-06-08 10:00:00,95.68,95.68,95.38,95.43,4829.0,86.6167,86.6167,86.3451,86.3904,4829.0
2018-06-08 10:05:00,95.48,95.49,95.3,95.43,3953.0,86.4357,86.4447,86.2727,86.3904,3953.0
2018-06-08 10:10:00,95.39,95.5,95.39,95.39,8990.0,86.3542,86.4538,86.3542,86.3542,8990.0
2018-06-08 10:15:00,95.34,95.5,95.21,95.48,18360.0,86.3089,86.4538,86.1913,86.4357,18360.0
2018-06-08 10:20:00,95.48,95.64,95.48,95.6,27158.0,86.4357,86.5805,86.4357,86.5443,27158.0
2018-06-08 10:25:00,95.59,95.69,95.44,95.44,5520.0,86.5353,86.6258,86.3995,86.3995,5520.0
2018-06-08 10:30:00,95.43,95.6,95.36,95.51,5982.0,86.3904,86.5443,86.327,86.4628,5982.0
2018-06-08 10:35:00,95.54,95.55,95.39,95.43,4947.0,86.49,86.499,86.3542,86.3904,4947.0
2018-06-08 10:40:00,95.4,95.53,95.31,95.53,4958.0,86.3633,86.4809,86.2818,86.4809,4958.0
2018-06-08 10:45:00,95.5,95.57,95.44,95.53,6230.0,86.4538,86.5172,86.3995,86.4809,6230.0
2018-06-08 10:50:00,95.56,95.61,95.46,95.46,3518.0,86.5081,86.5534,86.4176,86.4176,3518.0
2018-06-08 10:55:00,95.5,95.61,95.49,95.49,6698.0,86.4538,86.5534,86.4447,86.4447,6698.0
2018-06-08 11:00:00,95.5,95.76,95.5,95.54,13767.0,86.4538,86.6892,86.4538,86.49,13767.0
2018-06-08 11:05:00,95.55,95.62,95.55,95.6,4660.0,86.499,86.5624,86.499,86.5443,4660.0
2018-06-08 11:10:00,95.62,95.67,95.6,95.62,4506.0,86.5624,86.6077,86.5443,86.5624,4506.0
2018-06-08 11:15:00,95.67,95.8,95.61,95.8,28636.0,86.6077,86.7254,86.5534,86.7254,28636.0
2018-06-08 11:20:00,95.78,95.8,95.39,95.47,8638.0,86.7073,86.7254,86.3542,86.4266,8638.0
2018-06-08 11:25:00,95.49,95.52,95.27,95.28,5328.0,86.4447,86.4719,86.2456,86.2546,5328.0
2018-06-08 11:30:00,95.3,95.34,95.26,95.28,5578.0,86.2727,86.3089,86.2365,86.2546,5578.0
2018-06-08 11:35:00,95.29,95.38,95.25,95.25,5708.0,86.2637,86.3451,86.2275,86.2275,5708.0
2018-06-08 11:40:00,95.25,95.28,95.06,95.17,7068.0,86.2275,86.2546,86.0555,86.155,7068.0
2018-06-08 11:45:00,95.19,95.19,94.97,94.97,3157.0,86.1731,86.1731,85.974,85.974,3157.0
2018-06-08 11:50:00,94.97,95.22,94.89,95.12,10761.0,85.974,86.2003,85.9016,86.1098,10761.0
2018-06-08 11:55:00,95.21,95.36,95.09,95.3,7950.0,86.1913,86.327,86.0826,86.2727,7950.0
2018-06-08 12:00:00,95.32,95.63,95.32,95.6,3309.0,86.2908,86.5715,86.2908,86.5443,3309.0
2018-06-08 12:05:00,95.61,95.63,95.45,95.52,7861.0,86.5534,86.5715,86.4085,86.4719,7861.0
2018-06-08 12:10:00,95.5,95.61,95.46,95.61,3830.0,86.4538,86.5534,86.4176,86.5534,3830.0
2018-06-08 12:15:00,95.61,95.67,95.59,95.66,1869.0,86.5534,86.6077,86.5353,86.5986,1869.0
2018-06-08 12:20:00,95.66,95.7,95.66,95.7,1219.0,86.5986,86.6348,86.5986,86.6348,1219.0
2018-06-08 12:25:00,95.69,95.7,95.6,95.66,12353.0,86.6258,86.6348,86.5443,86.5986,12353.0
2018-06-08 12:30:00,95.63,95.68,95.61,95.65,5777.0,86.5715,86.6167,86.5534,86.5896,5777.0
2018-06-08 12:35:00,95.68,95.8,95.63,95.77,6218.0,86.6167,86.7254,86.5715,86.6982,6218.0
2018-06-08 12:40:00,95.78,95.81,95.7,95.7,2389.0,86.7073,86.7344,86.6348,86.6348,2389.0
2018-06-08 12:45:00,95.7,95.71,95.54,95.54,3522.0,86.6348,86.6439,86.49,86.49,3522.0
2018-06-08 12:50:00,95.52,95.57,95.51,95.53,5126.0,86.4719,86.5172,86.4628,86.4809,5126.0
2018-06-08 12:55:00,95.53,95.69,95.52,95.65,7998.0,86.4809,86.6258,86.4719,86.5896,7998.0
2018-06-08 13:00:00,95.65,95.66,95.55,95.55,3352.0,86.5896,86.5986,86.499,86.499,3352.0
2018-06-08 13:05:00,95.6,95.73,95.6,95.73,4213.0,86.5443,86.662,86.5443,86.662,4213.0
2018-06-08 13:10:00,95.71,95.76,95.7,95.71,4609.0,86.6439,86.6892,86.6348,86.6439,4609.0
2018-06-08 13:15:00,95.72,95.72,95.66,95.69,3592.0,86.6529,86.6529,86.5986,86.6258,3592.0
2018-06-08 13:20:00,95.65,95.78,95.64,95.73,3679.0,86.5896,86.7073,86.5805,86.662,3679.0
2018-06-08 13:25:00,95.7,95.73,95.66,95.71,6766.0,86.6348,86.662,86.5986,86.6439,6766.0
2018-06-08 13:30:00,95.71,95.76,95.68,95.75,4246.0,86.6439,86.6892,86.6167,86.6801,4246.0
2018-06-08 13:35:00,95.75,95.78,95.62,95.62,16235.0,86.6801,86.7073,86.5624,86.5624,16235.0
2018-06-08 13:40:00,95.68,95.68,95.56,95.56,6074.0,86.6167,86.6167,86.5081,86.5081,6074.0
2018-06-08 13:45:00,95.59,95.74,95.58,95.61,6519.0,86.5353,86.671,86.5262,86.5534,6519.0
2018-06-08 13:50:00,95.67,95.67,95.5,95.52,10061.0,86.6077,86.6077,86.4538,86.4719,10061.0
2018-06-08 13:55:00,95.52,95.52,95.41,95.45,3203.0,86.4719,86.4719,86.3723,86.4085,3203.0
2018-06-08 14:00:00,95.45,95.59,95.45,95.59,5096.0,86.4085,86.5353,86.4085,86.5353,5096.0
2018-06-08 14:05:00,95.59,95.63,95.59,95.62,1762.0,86.5353,86.5715,86.5353,86.5624,1762.0
2018-06-08 14:10:00,95.62,95.66,95.53,95.57,13140.0,86.5624,86.5986,86.4809,86.5172,13140.0
2018-06-08 14:15:00,95.57,95.57,95.36,95.46,17625.0,86.5172,86.5172,86.327,86.4176,17625.0
2018-06-08 14:20:00,95.49,95.63,95.48,95.6,15579.0,86.4447,86.5715,86.4357,86.5443,15579.0
2018-06-08 14:25:00,95.6,95.6,95.42,95.43,4101.0,86.5443,86.5443,86.3814,86.3904,4101.0
2018-06-08 14:30:00,95.43,95.51,95.43,95.45,3933.0,86.3904,86.4628,86.3904,86.4085,3933.0
2018-06-08 14:35:00,95.45,95.48,95.42,95.48,5902.0,86.4085,86.4357,86.3814,86.4357,5902.0
2018-06-08 14:40:00,95.45,95.46,95.42,95.44,3900.0,86.4085,86.4176,86.3814,86.3995,3900.0
2018-06-08 14:45:00,95.46,95.51,95.39,95.43,10740.0,86.4176,86.4628,86.3542,86.3904,10740.0
2018-06-08 14:50:00,95.43,95.51,95.38,95.39,4461.0,86.3904,86.4628,86.3451,86.3542,4461.0
2018-06-08 14:55:00,95.38,95.42,95.33,95.36,7003.0,86.3451,86.3814,86.2999,86.327,7003.0
2018-06-08 15:00:00,95.38,95.41,95.35,95.36,7645.0,86.3451,86.3723,86.318,86.327,7645.0
2018-06-08 15:05:00,95.38,95.4,95.34,95.35,7348.0,86.3451,86.3633,86.3089,86.318,7348.0
2018-06-08 15:10:00,95.38,95.41,95.27,95.27,8874.0,86.3451,86.3723,86.2456,86.2456,8874.0
2018-06-08 15:15:00,95.28,95.3,95.21,95.23,14192.0,86.2546,86.2727,86.1913,86.2094,14192.0
2018-06-08 15:20:00,95.22,95.3,95.21,95.26,13154.0,86.2003,86.2727,86.1913,86.2365,13154.0
2018-06-08 15:25:00,95.24,95.33,95.24,95.3,13779.0,86.2184,86.2999,86.2184,86.2727,13779.0
2018-06-08 15:30:00,95.31,95.37,95.31,95.31,10823.0,86.2818,86.3361,86.2818,86.2818,10823.0
2018-06-08 15:35:00,95.31,95.41,95.31,95.37,13807.0,86.2818,86.3723,86.2818,86.3361,13807.0
2018-06-08 15:40:00,95.35,95.37,95.32,95.33,15262.0,86.318,86.3361,86.2908,86.2999,15262.0
2018-06-08 15:45:00,95.35,95.46,95.32,95.38,21980.0,86.318,86.4176,86.2908,86.3451,21980.0
2018-06-08 15:50:00,95.41,95.46,95.25,95.26,35434.0,86.3723,86.4176,86.2275,86.2365,35434.0
2018-06-08 15:55:00,95.27,95.41,95.25,95.36,70630.0,86.2456,86.3723,86.2275,86.327,70630.0
2018-06-11 09:30:00,95.45,95.69,94.63,94.73,23363.0,86.4085,86.6258,85.6662,85.7567,23363.0
2018-06-11 09:35:00,94.83,95.37,94.77,95.11,24281.0,85.8472,86.3361,85.7929,86.1007,24281.0
2018-06-11 09:40:00,95.33,95.76,95.16,95.71,12424.0,86.2999,86.6892,86.146,86.6439,12424.0
2018-06-11 09:45:00,95.68,95.76,95.42,95.51,12404.0,86.6167,86.6892,86.3814,86.4628,12404.0
2018-06-11 09:50:00,95.48,95.75,95.48,95.61,2920.0,86.4357,86.6801,86.4357,86.5534,2920.0
2018-06-11 09:55:00,95.62,95.65,95.5,95.64,7079.0,86.5624,86.5896,86.4538,86.5805,7079.0
2018-06-11 10:00:00,95.56,96.38,95.55,96.3,29756.0,86.5081,87.2504,86.499,87.178,29756.0
2018-06-11 10:05:00,96.31,96.32,96.04,96.16,6005.0,87.1871,87.1961,86.9426,87.0513,6005.0
2018-06-11 10:10:00,96.16,96.16,95.95,96.02,4232.0,87.0513,87.0513,86.8612,86.9245,4232.0
2018-06-11 10:15:00,96.08,96.2,96.02,96.13,6648.0,86.9788,87.0875,86.9245,87.0241,6648.0
2018-06-11 10:20:00,96.11,96.11,95.92,96.07,5165.0,87.006,87.006,86.834,86.9698,5165.0
2018-06-11 10:25:00,96.04,96.06,95.92,95.92,4716.0,86.9426,86.9607,86.834,86.834,4716.0
2018-06-11 10:30:00,95.97,96.04,95.77,95.85,17345.0,86.8793,86.9426,86.6982,86.7706,17345.0
2018-06-11 10:35:00,95.84,95.95,95.84,95.92,3830.0,86.7616,86.8612,86.7616,86.834,3830.0
2018-06-11 10:40:00,95.91,96.0,95.83,95.97,10809.0,86.8249,86.9064,86.7525,86.8793,10809.0
2018-06-11 10:45:00,95.97,96.05,95.85,95.89,5407.0,86.8793,86.9517,86.7706,86.8068,5407.0
2018-06-11 10:50:00,95.9,95.93,95.86,95.92,4477.0,86.8159,86.8431,86.7797,86.834,4477.0
2018-06-11 10:55:00,95.95,95.95,95.78,95.78,7320.0,86.8612,86.8612,86.7073,86.7073,7320.0
2018-06-11 11:00:00,95.75,95.89,95.75,95.86,2220.0,86.6801,86.8068,86.6801,86.7797,2220.0
2018-06-11 11:05:00,95.9,95.92,95.76,95.77,7660.0,86.8159,86.834,86.6892,86.6982,7660.0
2018-06-11 11:10:00,95.74,95.74,95.55,95.59,2956.0,86.671,86.671,86.499,86.5353,2956.0
2018-06-11 11:15:00,95.55,95.62,95.38,95.48,10150.0,86.499,86.5624,86.3451,86.4357,10150.0
2018-06-11 11:20:00,95.48,95.56,95.48,95.56,9496.0,86.4357,86.5081,86.4357,86.5081,9496.0
2018-06-11 11:25:00,95.6,95.73,95.52,95.58,6380.0,86.5443,86.662,86.4719,86.5262,6380.0
2018-06-11 11:30:00,95.56,95.58,95.47,95.49,4184.0,86.5081,86.5262,86.4266,86.4447,4184.0
2018-06-11 11:35:00,95.58,95.68,95.51,95.66,3332.0,86.5262,86.6167,86.4628,86.5986,3332.0
2018-06-11 11:40:00,95.62,95.68,95.6,95.64,1983.0,86.5624,86.6167,86.5443,86.5805,1983.0
2018-06-11 11:45:00,95.64,95.69,95.6,95.65,3370.0,86.5805,86.6258,86.5443,86.5896,3370.0
2018-06-11 11:50:00,95.66,95.69,95.6,95.63,2917.0,86.5986,86.6258,86.5443,86.5715,2917.0
2018-06-11 11:55:00,95.6,95.65,95.45,95.49,14462.0,86.5443,86.5896,86.4085,86.4447,14462.0
2018-06-11 12:00:00,95.51,95.63,95.49,95.53,3712.0,86.4628,86.5715,86.4447,86.4809,3712.0
2018-06-11 12:05:00,95.51,95.64,95.51,95.64,6650.0,86.4628,86.5805,86.4628,86.5805,6650.0
2018-06-11 12:10:00,95.62,95.63,95.55,95.55,2565.0,86.5624,86.5715,86.499,86.499,2565.0
2018-06-11 12:15:00,95.51,95.61,95.51,95.56,3050.0,86.4628,86.5534,86.4628,86.5081,3050.0
2018-06-11 12:20:00,95.56,95.68,95.56,95.68,1105.0,86.5081,86.6167,86.5081,86.6167,1105.0
2018-06-11 12:25:00,95.66,95.7,95.64,95.64,2160.0,86.5986,86.6348,86.5805,86.5805,2160.0
2018-06-11 12:30:00,95.68,95.69,95.63,95.66,2362.0,86.6167,86.6258,86.5715,86.5986,2362.0
2018-06-11 12:35:00,95.68,95.71,95.64,95.66,5425.0,86.6167,86.6439,86.5805,86.5986,5425.0
2018-06-11 12:40:00,95.68,95.69,95.56,95.56,3149.0,86.6167,86.6258,86.5081,86.5081,3149.0
2018-06-11 12:45:00,95.55,95.6,95.55,95.55,2781.0,86.499,86.5443,86.499,86.499,2781.0
2018-06-11 12:50:00,95.52,95.52,95.5,95.52,1600.0,86.4719,86.4719,86.4538,86.4719,1600.0
2018-06-11 12:55:00,95.52,95.53,95.47,95.49,4000.0,86.4719,86.4809,86.4266,86.4447,4000.0
2018-06-11 13:00:00,95.5,95.53,95.42,95.45,3222.0,86.4538,86.4809,86.3814,86.4085,3222.0
2018-06-11 13:05:00,95.42,95.57,95.4,95.57,5549.0,86.3814,86.5172,86.3633,86.5172,5549.0
2018-06-11 13:10:00,95.57,95.62,95.56,95.59,6034.0,86.5172,86.5624,86.5081,86.5353,6034.0
2018-06-11 13:15:00,95.57,95.6,95.55,95.55,1658.0,86.5172,86.5443,86.499,86.499,1658.0
2018-06-11 13:20:00,95.56,95.57,95.54,95.54,900.0,86.5081,86.5172,86.49,86.49,900.0
2018-06-11 13:25:00,95.56,95.58,95.53,95.57,4355.0,86.5081,86.5262,86.4809,86.5172,4355.0
2018-06-11 13:30:00,95.58,95.58,95.54,95.54,1509.0,86.5262,86.5262,86.49,86.49,1509.0
2018-06-11 13:35:00,95.56,95.62,95.55,95.55,6403.0,86.5081,86.5624,86.499,86.499,6403.0
2018-06-11 13:40:00,95.53,95.58,95.48,95.54,4124.0,86.4809,86.5262,86.4357,86.49,4124.0
2018-06-11 13:45:00,95.54,95.55,95.51,95.54,3001.0,86.49,86.499,86.4628,86.49,3001.0
2018-06-11 13:50:00,95.51,95.51,95.37,95.37,3100.0,86.4628,86.4628,86.3361,86.3361,3100.0
2018-06-11 13:55:00,95.42,95.47,95.38,95.47,4488.0,86.3814,86.4266,86.3451,86.4266,4488.0
2018-06-11 14:00:00,95.5,95.53,95.49,95.53,3934.0,86.4538,86.4809,86.4447,86.4809,3934.0
2018-06-11 14:05:00,95.53,95.6,95.51,95.57,3998.0,86.4809,86.5443,86.4628,86.5172,3998.0
2018-06-11 14:10:00,95.6,95.6,95.58,95.58,2400.0,86.5443,86.5443,86.5262,86.5262,2400.0
2018-06-11 14:15:00,95.57,95.57,95.47,95.47,4941.0,86.5172,86.5172,86.4266,86.4266,4941.0
2018-06-11 14:20:00,95.45,95.51,95.44,95.51,4917.0,86.4085,86.4628,86.3995,86.4628,4917.0
2018-06-11 14:25:00,95.5,95.6,95.5,95.55,4300.0,86.4538,86.5443,86.4538,86.499,4300.0
2018-06-11 14:30:00,95.57,95.59,95.53,95.56,3963.0,86.5172,86.5353,86.4809,86.5081,3963.0
2018-06-11 14:35:00,95.54,95.57,95.53,95.57,4537.0,86.49,86.5172,86.4809,86.5172,4537.0
2018-06-11 14:40:00,95.58,95.6,95.47,95.49,3553.0,86.5262,86.5443,86.4266,86.4447,3553.0
2018-06-11 14:45:00,95.51,95.54,95.47,95.49,6436.0,86.4628,86.49,86.4266,86.4447,6436.0
2018-06-11 14:50:00,95.52,95.52,95.46,95.47,4283.0,86.4719,86.4719,86.4176,86.4266,4283.0
2018-06-11 14:55:00,95.47,95.59,95.47,95.59,3729.0,86.4266,86.5353,86.4266,86.5353,3729.0
2018-06-11 15:00:00,95.57,95.62,95.56,95.61,8521.0,86.5172,86.5624,86.5081,86.5534,8521.0
2018-06-11 15:05:00,95.61,95.64,95.6,95.62,9391.0,86.5534,86.5805,86.5443,86.5624,9391.0
2018-06-11 15:10:00,95.62,95.63,95.47,95.51,17942.0,86.5624,86.5715,86.4266,86.4628,17942.0
2018-06-11 15:15:00,95.52,95.59,95.46,95.46,7310.0,86.4719,86.5353,86.4176,86.4176,7310.0
2018-06-11 15:20:00,95.46,95.49,95.46,95.47,8642.0,86.4176,86.4447,86.4176,86.4266,8642.0
2018-06-11 15:25:00,95.47,95.59,95.47,95.56,9598.0,86.4266,86.5353,86.4266,86.5081,9598.0
2018-06-11 15:30:00,95.57,95.61,95.56,95.59,8793.0,86.5172,86.5534,86.5081,86.5353,8793.0
2018-06-11 15:35:00,95.6,95.61,95.52,95.56,16082.0,86.5443,86.5534,86.4719,86.5081,16082.0
2018-06-11 15:40:00,95.56,95.57,95.52,95.52,10535.0,86.5081,86.5172,86.4719,86.4719,10535.0
2018-06-11 15:45:00,95.51,95.6,95.48,95.6,15731.0,86.4628,86.5443,86.4357,86.5443,15731.0
2018-06-11 15:50:00,95.58,95.58,95.44,95.45,22568.0,86.5262,86.5262,86.3995,86.4085,22568.0
2018-06-11 15:55:00,95.46,95.47,95.33,95.37,69577.0,86.4176,86.4266,86.2999,86.3361,69577.0
2018-06-12 09:30:00,97.11,97.75,96.64,96.8,127297.0,87.9113,88.4907,87.4858,87.6306,127297.0
2018-06-12 09:35:00,96.72,96.98,96.3,96.5,47871.0,87.5582,87.7936,87.178,87.3591,47871.0
2018-06-12 09:40:00,96.49,96.74,96.27,96.27,27918.0,87.35,87.5763,87.1508,87.1508,27918.0
2018-06-12 09:45:00,96.35,96.65,96.3,96.42,15629.0,87.2233,87.4948,87.178,87.2866,15629.0
2018-06-12 09:50:00,96.39,96.39,96.07,96.2,14179.0,87.2595,87.2595,86.9698,87.0875,14179.0
2018-06-12 09:55:00,96.23,96.75,96.23,96.75,16312.0,87.1146,87.5854,87.1146,87.5854,16312.0
2018-06-12 10:00:00,96.73,96.75,96.43,96.67,14264.0,87.5673,87.5854,87.2957,87.513,14264.0
2018-06-12 10:05:00,96.7,96.93,96.64,96.74,30792.0,87.5401,87.7483,87.4858,87.5763,30792.0
2018-06-12 10:10:00,96.77,97.2,96.74,97.13,17857.0,87.6035,87.9928,87.5763,87.9294,17857.0
2018-06-12 10:15:00,97.1,97.28,96.98,96.98,23455.0,87.9022,88.0652,87.7936,87.7936,23455.0
2018-06-12 10:20:00,96.97,97.05,96.85,96.85,9259.0,87.7845,87.857,87.6759,87.6759,9259.0
2018-06-12 10:25:00,96.92,96.92,96.63,96.63,11722.0,87.7393,87.7393,87.4767,87.4767,11722.0
2018-06-12 10:30:00,96.63,96.93,96.5,96.73,17986.0,87.4767,87.7483,87.3591,87.5673,17986.0
2018-06-12 10:35:00,96.75,96.76,96.6,96.71,10136.0,87.5854,87.5944,87.4496,87.5492,10136.0
2018-06-12 10:40:00,96.69,96.7,96.42,96.57,15872.0,87.5311,87.5401,87.2866,87.4224,15872.0
2018-06-12 10:45:00,96.58,96.68,96.46,96.5,25195.0,87.4315,87.522,87.3228,87.3591,25195.0
2018-06-12 10:50:00,96.53,96.65,96.4,96.46,15279.0,87.3862,87.4948,87.2685,87.3228,15279.0
2018-06-12 10:55:00,96.46,96.57,96.39,96.47,22240.0,87.3228,87.4224,87.2595,87.3319,22240.0
2018-06-12 11:00:00,96.49,96.64,96.41,96.41,31986.0,87.35,87.4858,87.2776,87.2776,31986.0
2018-06-12 11:05:00,96.37,96.49,96.32,96.42,24335.0,87.2414,87.35,87.1961,87.2866,24335.0
2018-06-12 11:10:00,96.37,96.44,96.24,96.36,9816.0,87.2414,87.3047,87.1237,87.2323,9816.0
2018-06-12 11:15:00,96.38,96.42,96.2,96.2,9450.0,87.2504,87.2866,87.0875,87.0875,9450.0
2018-06-12 11:20:00,96.19,96.29,96.05,96.15,13076.0,87.0784,87.169,86.9517,87.0422,13076.0
2018-06-12 11:25:00,96.11,96.17,95.86,95.86,10810.0,87.006,87.0603,86.7797,86.7797,10810.0
2018-06-12 11:30:00,95.89,95.96,95.61,95.82,22717.0,86.8068,86.8702,86.5534,86.7435,22717.0
2018-06-12 11:35:00,95.82,95.88,95.46,95.64,61075.0,86.7435,86.7978,86.4176,86.5805,61075.0
2018-06-12 11:40:00,95.73,96.03,95.73,96.02,7381.0,86.662,86.9336,86.662,86.9245,7381.0
2018-06-12 11:45:00,96.09,96.16,96.04,96.11,8162.0,86.9879,87.0513,86.9426,87.006,8162.0
2018-06-12 11:50:00,96.11,96.21,96.03,96.18,7825.0,87.006,87.0965,86.9336,87.0694,7825.0
2018-06-12 11:55:00,96.18,96.23,96.15,96.16,4947.0,87.0694,87.1146,87.0422,87.0513,4947.0
2018-06-12 12:00:00,96.15,96.36,96.14,96.36,6058.0,87.0422,87.2323,87.0332,87.2323,6058.0
2018-06-12 12:05:00,96.38,96.5,96.38,96.42,9833.0,87.2504,87.3591,87.2504,87.2866,9833.0
2018-06-12 12:10:00,96.44,96.45,96.4,96.4,2216.0,87.3047,87.3138,87.2685,87.2685,2216.0
2018-06-12 12:15:00,96.45,96.45,96.4,96.41,4212.0,87.3138,87.3138,87.2685,87.2776,4212.0
2018-06-12 12:20:00,96.44,96.47,96.36,96.36,54780.0,87.3047,87.3319,87.2323,87.2323,54780.0
2018-06-12 12:25:00,96.37,96.39,96.32,96.32,1937.0,87.2414,87.2595,87.1961,87.1961,1937.0
2018-06-12 12:30:00,96.31,96.33,96.22,96.22,3746.0,87.1871,87.2052,87.1056,87.1056,3746.0
2018-06-12 12:35:00,96.18,96.24,96.16,96.17,9924.0,87.0694,87.1237,87.0513,87.0603,9924.0
2018-06-12 12:40:00,96.17,96.2,96.13,96.14,8419.0,87.0603,87.0875,87.0241,87.0332,8419.0
2018-06-12 12:45:00,96.15,96.15,96.04,96.11,2372.0,87.0422,87.0422,86.9426,87.006,2372.0
2018-06-12 12:50:00,96.11,96.21,96.11,96.19,7566.0,87.006,87.0965,87.006,87.0784,7566.0
2018-06-12 12:55:00,96.19,96.23,96.17,96.2,7157.0,87.0784,87.1146,87.0603,87.0875,7157.0
2018-06-12 13:00:00,96.21,96.28,96.21,96.26,15161.0,87.0965,87.1599,87.0965,87.1418,15161.0
2018-06-12 13:05:00,96.27,96.32,96.22,96.22,24086.0,87.1508,87.1961,87.1056,87.1056,24086.0
2018-06-12 13:10:00,96.25,96.3,96.23,96.29,33253.0,87.1327,87.178,87.1146,87.169,33253.0
2018-06-12 13:15:00,96.27,96.34,96.25,96.29,11116.0,87.1508,87.2142,87.1327,87.169,11116.0
2018-06-12 13:20:00,96.27,96.29,96.24,96.27,19728.0,87.1508,87.169,87.1237,87.1508,19728.0
2018-06-12 13:25:00,96.3,96.34,96.26,96.33,4654.0,87.178,87.2142,87.1418,87.2052,4654.0
2018-06-12 13:30:00,96.31,96.33,96.22,96.25,5425.0,87.1871,87.2052,87.1056,87.1327,5425.0
2018-06-12 13:35:00,96.25,96.29,96.21,96.21,5405.0,87.1327,87.169,87.0965,87.0965,5405.0
2018-06-12 13:40:00,96.22,96.28,96.17,96.2,6245.0,87.1056,87.1599,87.0603,87.0875,6245.0
2018-06-12 13:45:00,96.22,96.29,96.21,96.22,5353.0,87.1056,87.169,87.0965,87.1056,5353.0
2018-06-12 13:50:00,96.19,96.22,96.17,96.18,4788.0,87.0784,87.1056,87.0603,87.0694,4788.0
2018-06-12 13:55:00,96.19,96.3,96.19,96.25,4866.0,87.0784,87.178,87.0784,87.1327,4866.0
2018-06-12 14:00:00,96.25,96.25,96.17,96.2,4482.0,87.1327,87.1327,87.0603,87.0875,4482.0
2018-06-12 14:05:00,96.18,96.32,96.12,96.12,25794.0,87.0694,87.1961,87.0151,87.0151,25794.0
2018-06-12 14:10:00,96.12,96.12,95.94,95.97,11849.0,87.0151,87.0151,86.8521,86.8793,11849.0
2018-06-12 14:15:00,95.96,95.97,95.76,95.76,8334.0,86.8702,86.8793,86.6892,86.6892,8334.0
2018-06-12 14:20:00,95.75,95.75,95.64,95.64,3881.0,86.6801,86.6801,86.5805,86.5805,3881.0
2018-06-12 14:25:00,95.67,95.71,95.54,95.56,8244.0,86.6077,86.6439,86.49,86.5081,8244.0
2018-06-12 14:30:00,95.54,95.61,95.54,95.56,7918.0,86.49,86.5534,86.49,86.5081,7918.0
2018-06-12 14:35:00,95.55,95.6,95.54,95.58,8270.0,86.499,86.5443,86.49,86.5262,8270.0
2018-06-12 14:40:00,95.59,95.62,95.54,95.54,4935.0,86.5353,86.5624,86.49,86.49,4935.0
2018-06-12 14:45:00,95.54,95.59,95.54,95.56,6221.0,86.49,86.5353,86.49,86.5081,6221.0
2018-06-12 14:50:00,95.55,95.69,95.48,95.5,20417.0,86.499,86.6258,86.4357,86.4538,20417.0
2018-06-12 14:55:00,95.5,95.55,95.4,95.4,10588.0,86.4538,86.499,86.3633,86.3633,10588.0
2018-06-12 15:00:00,95.4,95.66,95.36,95.62,20771.0,86.3633,86.5986,86.327,86.5624,20771.0
2018-06-12 15:05:00,95.65,95.71,95.59,95.6,15369.0,86.5896,86.6439,86.5353,86.5443,15369.0
2018-06-12 15:10:00,95.62,95.63,95.38,95.45,14705.0,86.5624,86.5715,86.3451,86.4085,14705.0
2018-06-12 15:15:00,95.46,95.73,95.45,95.73,14640.0,86.4176,86.662,86.4085,86.662,14640.0
2018-06-12 15:20:00,95.74,95.84,95.68,95.68,15863.0,86.671,86.7616,86.6167,86.6167,15863.0
2018-06-12 15:25:00,95.72,95.8,95.72,95.77,6308.0,86.6529,86.7254,86.6529,86.6982,6308.0
2018-06-12 15:30:00,95.78,95.78,95.61,95.66,12268.0,86.7073,86.7073,86.5534,86.5986,12268.0
2018-06-12 15:35:00,95.69,95.73,95.66,95.69,12879.0,86.6258,86.662,86.5986,86.6258,12879.0
2018-06-12 15:40:00,95.7,95.76,95.69,95.75,12550.0,86.6348,86.6892,86.6258,86.6801,12550.0
2018-06-12 15:45:00,95.74,95.77,95.72,95.77,18688.0,86.671,86.6982,86.6529,86.6982,18688.0
2018-06-12 15:50:00,95.77,95.87,95.77,95.8,24031.0,86.6982,86.7887,86.6982,86.7254,24031.0
2018-06-12 15:55:00,95.8,95.83,95.7,95.75,58309.0,86.7254,86.7525,86.6348,86.6801,58309.0
2018-06-13 09:30:00,95.83,96.03,95.6,95.69,20312.0,86.7525,86.9336,86.5443,86.6258,20312.0
2018-06-13 09:35:00,95.57,95.62,95.31,95.51,61064.0,86.5172,86.5624,86.2818,86.4628,61064.0
2018-06-13 09:40:00,95.52,95.52,95.04,95.05,14170.0,86.4719,86.4719,86.0374,86.0464,14170.0
2018-06-13 09:45:00,95.15,95.2,94.98,95.05,18033.0,86.1369,86.1822,85.983,86.0464,18033.0
2018-06-13 09:50:00,95.04,95.17,94.97,95.09,5515.0,86.0374,86.155,85.974,86.0826,5515.0
2018-06-13 09:55:00,95.08,95.08,94.97,94.97,3800.0,86.0736,86.0736,85.974,85.974,3800.0
2018-06-13 10:00:00,94.96,95.0,94.66,94.71,12572.0,85.9649,86.0011,85.6934,85.7386,12572.0
2018-06-13 10:05:00,94.7,94.8,94.66,94.74,10857.0,85.7296,85.8201,85.6934,85.7658,10857.0
2018-06-13 10:10:00,94.73,94.93,94.71,94.75,8276.0,85.7567,85.9378,85.7386,85.7748,8276.0
2018-06-13 10:15:00,94.74,94.8,94.6,94.61,10241.0,85.7658,85.8201,85.639,85.6481,10241.0
2018-06-13 10:20:00,94.56,94.63,94.42,94.43,14336.0,85.6028,85.6662,85.4761,85.4851,14336.0
2018-06-13 10:25:00,94.43,94.57,94.32,94.44,21019.0,85.4851,85.6119,85.3856,85.4942,21019.0
2018-06-13 10:30:00,94.45,94.57,94.23,94.38,23010.0,85.5032,85.6119,85.3041,85.4399,23010.0
2018-06-13 10:35:00,94.38,94.57,94.32,94.57,15302.0,85.4399,85.6119,85.3856,85.6119,15302.0
2018-06-13 10:40:00,94.59,94.61,94.42,94.47,8680.0,85.63,85.6481,85.4761,85.5213,8680.0
2018-06-13 10:45:00,94.44,94.69,94.42,94.65,7741.0,85.4942,85.7205,85.4761,85.6843,7741.0
2018-06-13 10:50:00,94.65,94.73,94.53,94.53,12001.0,85.6843,85.7567,85.5757,85.5757,12001.0
2018-06-13 10:55:00,94.55,94.66,94.45,94.57,17796.0,85.5938,85.6934,85.5032,85.6119,17796.0
2018-06-13 11:00:00,94.56,94.69,94.55,94.55,8434.0,85.6028,85.7205,85.5938,85.5938,8434.0
2018-06-13 11:05:00,94.55,94.77,94.54,94.77,12061.0,85.5938,85.7929,85.5847,85.7929,12061.0
2018-06-13 11:10:00,94.79,94.81,94.66,94.68,6598.0,85.811,85.8291,85.6934,85.7115,6598.0
2018-06-13 11:15:00,94.67,94.69,94.44,94.44,8723.0,85.7024,85.7205,85.4942,85.4942,8723.0
2018-06-13 11:20:00,94.41,94.54,94.4,94.51,9963.0,85.467,85.5847,85.458,85.5576,9963.0
2018-06-13 11:25:00,94.51,94.51,94.42,94.51,8910.0,85.5576,85.5576,85.4761,85.5576,8910.0
2018-06-13 11:30:00,94.51,94.61,94.45,94.45,9102.0,85.5576,85.6481,85.5032,85.5032,9102.0
2018-06-13 11:35:00,94.48,94.48,94.33,94.39,9225.0,85.5304,85.5304,85.3946,85.4489,9225.0
2018-06-13 11:40:00,94.39,94.45,94.25,94.38,26434.0,85.4489,85.5032,85.3222,85.4399,26434.0
2018-06-13 11:45:00,94.34,94.36,94.26,94.26,5500.0,85.4037,85.4218,85.3312,85.3312,5500.0
2018-06-13 11:50:00,94.26,94.56,94.26,94.55,18405.0,85.3312,85.6028,85.3312,85.5938,18405.0
2018-06-13 11:55:00,94.56,94.56,94.33,94.35,9958.0,85.6028,85.6028,85.3946,85.4127,9958.0
2018-06-13 12:00:00,94.34,94.43,94.28,94.29,5812.0,85.4037,85.4851,85.3493,85.3584,5812.0
2018-06-13 12:05:00,94.28,94.39,94.25,94.39,8650.0,85.3493,85.4489,85.3222,85.4489,8650.0
2018-06-13 12:10:00,94.39,94.48,94.38,94.48,6990.0,85.4489,85.5304,85.4399,85.5304,6990.0
2018-06-13 12:15:00,94.46,94.48,94.39,94.43,11990.0,85.5123,85.5304,85.4489,85.4851,11990.0
2018-06-13 12:20:00,94.43,94.46,94.32,94.34,8682.0,85.4851,85.5123,85.3856,85.4037,8682.0
2018-06-13 12:25:00,94.37,94.37,94.25,94.27,2700.0,85.4308,85.4308,85.3222,85.3403,2700.0
2018-06-13 12:30:00,94.25,94.32,94.14,94.31,19310.0,85.3222,85.3856,85.2226,85.3765,19310.0
2018-06-13 12:35:00,94.32,94.39,94.29,94.32,9137.0,85.3856,85.4489,85.3584,85.3856,9137.0
2018-06-13 12:40:00,94.3,94.38,94.3,94.36,4245.0,85.3675,85.4399,85.3675,85.4218,4245.0
2018-06-13 12:45:00,94.35,94.43,94.33,94.39,5317.0,85.4127,85.4851,85.3946,85.4489,5317.0
2018-06-13 12:50:00,94.4,94.4,94.31,94.32,6510.0,85.458,85.458,85.3765,85.3856,6510.0
2018-06-13 12:55:00,94.32,94.38,94.29,94.36,3628.0,85.3856,85.4399,85.3584,85.4218,3628.0
2018-06-13 13:00:00,94.36,94.36,94.32,94.32,2240.0,85.4218,85.4218,85.3856,85.3856,2240.0
2018-06-13 13:05:00,94.33,94.34,94.28,94.28,4410.0,85.3946,85.4037,85.3493,85.3493,4410.0
2018-06-13 13:10:00,94.31,94.32,94.28,94.28,4503.0,85.3765,85.3856,85.3493,85.3493,4503.0
2018-06-13 13:15:00,94.28,94.32,94.26,94.32,4750.0,85.3493,85.3856,85.3312,85.3856,4750.0
2018-06-13 13:20:00,94.32,94.38,94.32,94.32,6525.0,85.3856,85.4399,85.3856,85.3856,6525.0
2018-06-13 13:25:00,94.34,94.37,94.29,94.3,2100.0,85.4037,85.4308,85.3584,85.3675,2100.0
2018-06-13 13:30:00,94.31,94.34,94.28,94.34,4720.0,85.3765,85.4037,85.3493,85.4037,4720.0
2018-06-13 13:35:00,94.33,94.36,94.32,94.34,4027.0,85.3946,85.4218,85.3856,85.4037,4027.0
2018-06-13 13:40:00,94.36,94.43,94.36,94.4,4946.0,85.4218,85.4851,85.4218,85.458,4946.0
2018-06-13 13:45:00,94.4,94.44,94.38,94.4,5961.0,85.458,85.4942,85.4399,85.458,5961.0
2018-06-13 13:50:00,94.42,94.63,94.42,94.59,8588.0,85.4761,85.6662,85.4761,85.63,8588.0
2018-06-13 13:55:00,94.61,94.61,94.51,94.54,4532.0,85.6481,85.6481,85.5576,85.5847,4532.0
2018-06-13 14:00:00,94.51,94.51,94.21,94.23,11068.0,85.5576,85.5576,85.286,85.3041,11068.0
2018-06-13 14:05:00,94.24,94.29,94.21,94.26,12095.0,85.3131,85.3584,85.286,85.3312,12095.0
2018-06-13 14:10:00,94.27,94.47,94.27,94.39,11690.0,85.3403,85.5213,85.3403,85.4489,11690.0
2018-06-13 14:15:00,94.38,94.46,94.35,94.41,10037.0,85.4399,85.5123,85.4127,85.467,10037.0
2018-06-13 14:20:00,94.44,94.45,94.32,94.36,16671.0,85.4942,85.5032,85.3856,85.4218,16671.0
2018-06-13 14:25:00,94.36,94.37,94.3,94.33,13073.0,85.4218,85.4308,85.3675,85.3946,13073.0
2018-06-13 14:30:00,94.34,94.35,94.26,94.35,12261.0,85.4037,85.4127,85.3312,85.4127,12261.0
2018-06-13 14:35:00,94.33,94.51,94.33,94.49,17371.0,85.3946,85.5576,85.3946,85.5395,17371.0
2018-06-13 14:40:00,94.51,94.56,94.32,94.53,37102.0,85.5576,85.6028,85.3856,85.5757,37102.0
2018-06-13 14:45:00,94.54,94.54,94.41,94.47,9438.0,85.5847,85.5847,85.467,85.5213,9438.0
2018-06-13 14:50:00,94.44,94.5,94.43,94.48,9101.0,85.4942,85.5485,85.4851,85.5304,9101.0
2018-06-13 14:55:00,94.5,94.53,94.41,94.46,13556.0,85.5485,85.5757,85.467,85.5123,13556.0
2018-06-13 15:00:00,94.46,94.63,94.45,94.59,25918.0,85.5123,85.6662,85.5032,85.63,25918.0
2018-06-13 15:05:00,94.62,94.7,94.58,94.59,12213.0,85.6571,85.7296,85.6209,85.63,12213.0
2018-06-13 15:10:00,94.6,94.62,94.52,94.53,9124.0,85.639,85.6571,85.5666,85.5757,9124.0
2018-06-13 15:15:00,94.52,94.54,94.39,94.42,17653.0,85.5666,85.5847,85.4489,85.4761,17653.0
2018-06-13 15:20:00,94.4,94.5,94.4,94.5,18932.0,85.458,85.5485,85.458,85.5485,18932.0
2018-06-13 15:25:00,94.5,94.52,94.39,94.45,31028.0,85.5485,85.5666,85.4489,85.5032,31028.0
2018-06-13 15:30:00,94.46,94.46,94.31,94.38,17601.0,85.5123,85.5123,85.3765,85.4399,17601.0
2018-06-13 15:35:00,94.37,94.38,94.2,94.22,22330.0,85.4308,85.4399,85.2769,85.295,22330.0
2018-06-13 15:40:00,94.2,94.3,94.1,94.29,35491.0,85.2769,85.3675,85.1864,85.3584,35491.0
2018-06-13 15:45:00,94.28,94.3,94.17,94.27,46067.0,85.3493,85.3675,85.2498,85.3403,46067.0
2018-06-13 15:50:00,94.26,94.43,94.25,94.3,79917.0,85.3312,85.4851,85.3222,85.3675,79917.0
2018-06-13 15:55:00,94.3,94.34,94.15,94.19,155891.0,85.3675,85.4037,85.2317,85.2679,155891.0
2018-06-14 09:30:00,94.19,94.97,94.12,94.97,22912.0,85.5729,86.2815,85.5093,86.2815,22912.0
2018-06-14 09:35:00,94.88,94.88,94.23,94.57,23665.0,86.1997,86.1997,85.6092,85.9181,23665.0
2018-06-14 09:40:00,94.43,94.62,94.36,94.54,6339.0,85.7909,85.9635,85.7273,85.8908,6339.0
2018-06-14 09:45:00,94.4,94.52,94.19,94.25,5442.0,85.7636,85.8727,85.5729,85.6274,5442.0
2018-06-14 09:50:00,94.25,94.4,94.2,94.4,18188.0,85.6274,85.7636,85.5819,85.7636,18188.0
2018-06-14 09:55:00,94.3,94.44,94.27,94.28,7109.0,85.6728,85.8,85.6455,85.6546,7109.0
2018-06-14 10:00:00,94.28,94.56,94.27,94.5,10144.0,85.6546,85.909,85.6455,85.8545,10144.0
2018-06-14 10:05:00,94.51,94.51,94.28,94.34,12482.0,85.8636,85.8636,85.6546,85.7091,12482.0
2018-06-14 10:10:00,94.34,94.47,94.26,94.3,10326.0,85.7091,85.8272,85.6365,85.6728,10326.0
2018-06-14 10:15:00,94.33,94.41,94.27,94.41,5900.0,85.7,85.7727,85.6455,85.7727,5900.0
2018-06-14 10:20:00,94.37,94.51,94.37,94.51,7212.0,85.7364,85.8636,85.7364,85.8636,7212.0
2018-06-14 10:25:00,94.47,94.48,94.27,94.31,10688.0,85.8272,85.8363,85.6455,85.6819,10688.0
2018-06-14 10:30:00,94.33,94.33,94.13,94.18,11980.0,85.7,85.7,85.5183,85.5638,11980.0
2018-06-14 10:35:00,94.18,94.28,94.18,94.24,11853.0,85.5638,85.6546,85.5638,85.6183,11853.0
2018-06-14 10:40:00,94.27,94.27,94.11,94.15,9500.0,85.6455,85.6455,85.5002,85.5365,9500.0
2018-06-14 10:45:00,94.15,94.22,94.14,94.16,8191.0,85.5365,85.6001,85.5274,85.5456,8191.0
2018-06-14 10:50:00,94.16,94.2,94.12,94.17,9395.0,85.5456,85.5819,85.5093,85.5547,9395.0
2018-06-14 10:55:00,94.16,94.21,94.12,94.12,9342.0,85.5456,85.591,85.5093,85.5093,9342.0
2018-06-14 11:00:00,94.11,94.26,94.04,94.25,10319.0,85.5002,85.6365,85.4366,85.6274,10319.0
2018-06-14 11:05:00,94.26,94.28,94.13,94.13,10627.0,85.6365,85.6546,85.5183,85.5183,10627.0
2018-06-14 11:10:00,94.16,94.26,94.11,94.16,12498.0,85.5456,85.6365,85.5002,85.5456,12498.0
2018-06-14 11:15:00,94.16,94.16,94.06,94.09,6936.0,85.5456,85.5456,85.4547,85.482,6936.0
2018-06-14 11:20:00,94.11,94.11,93.93,94.03,11804.0,85.5002,85.5002,85.3366,85.4275,11804.0
2018-06-14 11:25:00,94.04,94.06,93.96,93.98,4395.0,85.4366,85.4547,85.3639,85.3821,4395.0
2018-06-14 11:30:00,93.99,94.04,93.95,94.0,7889.0,85.3912,85.4366,85.3548,85.4002,7889.0
2018-06-14 11:35:00,93.96,94.27,93.96,94.24,6275.0,85.3639,85.6455,85.3639,85.6183,6275.0
2018-06-14 11:40:00,94.23,94.34,94.23,94.26,7693.0,85.6092,85.7091,85.6092,85.6365,7693.0
2018-06-14 11:45:00,94.3,94.41,94.26,94.35,9542.0,85.6728,85.7727,85.6365,85.7182,9542.0
2018-06-14 11:50:00,94.36,94.38,94.22,94.38,8288.0,85.7273,85.7455,85.6001,85.7455,8288.0
2018-06-14 11:55:00,94.36,94.41,94.29,94.36,11217.0,85.7273,85.7727,85.6637,85.7273,11217.0
2018-06-14 12:00:00,94.41,94.41,94.26,94.3,7248.0,85.7727,85.7727,85.6365,85.6728,7248.0
2018-06-14 12:05:00,94.26,94.28,94.12,94.12,7761.0,85.6365,85.6546,85.5093,85.5093,7761.0
2018-06-14 12:10:00,94.16,94.23,94.12,94.22,6030.0,85.5456,85.6092,85.5093,85.6001,6030.0
2018-06-14 12:15:00,94.24,94.26,94.18,94.18,8463.0,85.6183,85.6365,85.5638,85.5638,8463.0
2018-06-14 12:20:00,94.18,94.2,94.1,94.1,4994.0,85.5638,85.5819,85.4911,85.4911,4994.0
2018-06-14 12:25:00,94.12,94.16,94.0,94.0,8703.0,85.5093,85.5456,85.4002,85.4002,8703.0
2018-06-14 12:30:00,94.0,94.15,93.96,94.13,6397.0,85.4002,85.5365,85.3639,85.5183,6397.0
2018-06-14 12:35:00,94.13,94.15,94.06,94.08,6205.0,85.5183,85.5365,85.4547,85.4729,6205.0
2018-06-14 12:40:00,94.07,94.08,93.97,93.97,14091.0,85.4638,85.4729,85.373,85.373,14091.0
2018-06-14 12:45:00,94.01,94.01,93.8,93.8,10803.0,85.4093,85.4093,85.2185,85.2185,10803.0
2018-06-14 12:50:00,93.8,93.81,93.7,93.75,13367.0,85.2185,85.2276,85.1277,85.1731,13367.0
2018-06-14 12:55:00,93.75,93.84,93.74,93.83,11723.0,85.1731,85.2549,85.164,85.2458,11723.0
2018-06-14 13:00:00,93.83,93.89,93.78,93.86,9368.0,85.2458,85.3003,85.2004,85.273,9368.0
2018-06-14 13:05:00,93.84,93.86,93.67,93.68,4717.0,85.2549,85.273,85.1004,85.1095,4717.0
2018-06-14 13:10:00,93.67,93.72,93.64,93.65,8881.0,85.1004,85.1459,85.0732,85.0823,8881.0
2018-06-14 13:15:00,93.65,93.73,93.65,93.7,7023.0,85.0823,85.1549,85.0823,85.1277,7023.0
2018-06-14 13:20:00,93.71,93.71,93.57,93.64,6360.0,85.1368,85.1368,85.0096,85.0732,6360.0
2018-06-14 13:25:00,93.63,93.71,93.63,93.71,4920.0,85.0641,85.1368,85.0641,85.1368,4920.0
2018-06-14 13:30:00,93.7,93.75,93.61,93.66,5766.0,85.1277,85.1731,85.0459,85.0913,5766.0
2018-06-14 13:35:00,93.61,93.61,93.35,93.51,11471.0,85.0459,85.0459,84.8097,84.9551,11471.0
2018-06-14 13:40:00,93.52,93.62,93.5,93.59,11188.0,84.9642,85.055,84.946,85.0277,11188.0
2018-06-14 13:45:00,93.57,93.65,93.56,93.57,6305.0,85.0096,85.0823,85.0005,85.0096,6305.0
2018-06-14 13:50:00,93.55,93.57,93.42,93.46,5630.0,84.9914,85.0096,84.8733,84.9096,5630.0
2018-06-14 13:55:00,93.47,93.6,93.46,93.46,4987.0,84.9187,85.0368,84.9096,84.9096,4987.0
2018-06-14 14:00:00,93.45,93.51,93.41,93.5,9615.0,84.9006,84.9551,84.8642,84.946,9615.0
2018-06-14 14:05:00,93.43,93.48,93.42,93.45,9618.0,84.8824,84.9278,84.8733,84.9006,9618.0
2018-06-14 14:10:00,93.44,93.59,93.44,93.48,10090.0,84.8915,85.0277,84.8915,84.9278,10090.0
2018-06-14 14:15:00,93.47,93.51,93.43,93.51,4460.0,84.9187,84.9551,84.8824,84.9551,4460.0
2018-06-14 14:20:00,93.48,93.56,93.46,93.53,6105.0,84.9278,85.0005,84.9096,84.9732,6105.0
2018-06-14 14:25:00,93.55,93.66,93.53,93.65,5431.0,84.9914,85.0913,84.9732,85.0823,5431.0
2018-06-14 14:30:00,93.64,93.69,93.59,93.64,7191.0,85.0732,85.1186,85.0277,85.0732,7191.0
2018-06-14 14:35:00,93.65,93.7,93.6,93.61,8189.0,85.0823,85.1277,85.0368,85.0459,8189.0
2018-06-14 14:40:00,93.63,93.63,93.58,93.58,7281.0,85.0641,85.0641,85.0187,85.0187,7281.0
2018-06-14 14:45:00,93.58,93.62,93.53,93.53,6506.0,85.0187,85.055,84.9732,84.9732,6506.0
2018-06-14 14:50:00,93.54,93.58,93.51,93.53,12972.0,84.9823,85.0187,84.9551,84.9732,12972.0
2018-06-14 14:55:00,93.51,93.51,93.44,93.46,6549.0,84.9551,84.9551,84.8915,84.9096,6549.0
2018-06-14 15:00:00,93.48,93.53,93.46,93.52,7131.0,84.9278,84.9732,84.9096,84.9642,7131.0
2018-06-14 15:05:00,93.5,93.63,93.5,93.63,12141.0,84.946,85.0641,84.946,85.0641,12141.0
2018-06-14 15:10:00,93.63,93.65,93.57,93.63,4287.0,85.0641,85.0823,85.0096,85.0641,4287.0
2018-06-14 15:15:00,93.66,93.69,93.63,93.69,11871.0,85.0913,85.1186,85.0641,85.1186,11871.0
2018-06-14 15:20:00,93.68,93.7,93.62,93.69,10240.0,85.1095,85.1277,85.055,85.1186,10240.0
2018-06-14 15:25:00,93.7,93.75,93.67,93.7,26663.0,85.1277,85.1731,85.1004,85.1277,26663.0
2018-06-14 15:30:00,93.73,93.73,93.58,93.62,13426.0,85.1549,85.1549,85.0187,85.055,13426.0
2018-06-14 15:35:00,93.61,93.61,93.39,93.46,22872.0,85.0459,85.0459,84.846,84.9096,22872.0
2018-06-14 15:40:00,93.5,93.57,93.49,93.55,21603.0,84.946,85.0096,84.9369,84.9914,21603.0
2018-06-14 15:45:00,93.53,93.71,93.52,93.7,30103.0,84.9732,85.1368,84.9642,85.1277,30103.0
2018-06-14 15:50:00,93.69,93.7,93.6,93.67,36429.0,85.1186,85.1277,85.0368,85.1004,36429.0
2018-06-14 15:55:00,93.66,93.72,93.62,93.66,74498.0,85.0913,85.1459,85.055,85.0913,74498.0
2018-06-15 09:30:00,93.13,93.13,92.27,92.68,195874.0,84.6098,84.6098,83.8285,84.201,195874.0
2018-06-15 09:35:00,92.61,92.79,92.2,92.6,38307.0,84.1374,84.3009,83.7649,84.1283,38307.0
2018-06-15 09:40:00,92.57,92.82,92.57,92.76,9367.0,84.1011,84.3282,84.1011,84.2737,9367.0
2018-06-15 09:45:00,92.75,92.85,92.55,92.64,21060.0,84.2646,84.3554,84.0829,84.1647,21060.0
2018-06-15 09:50:00,92.65,92.88,92.41,92.87,24454.0,84.1737,84.3827,83.9557,84.3736,24454.0
2018-06-15 09:55:00,92.88,92.93,92.74,92.78,9052.0,84.3827,84.4281,84.2555,84.2919,9052.0
2018-06-15 10:00:00,92.72,93.01,92.59,92.84,21562.0,84.2373,84.5008,84.1192,84.3464,21562.0
2018-06-15 10:05:00,92.83,92.84,92.58,92.69,9833.0,84.3373,84.3464,84.1101,84.2101,9833.0
2018-06-15 10:10:00,92.69,92.71,92.54,92.61,7659.0,84.2101,84.2283,84.0738,84.1374,7659.0
2018-06-15 10:15:00,92.63,92.65,92.48,92.54,14877.0,84.1556,84.1737,84.0193,84.0738,14877.0
2018-06-15 10:20:00,92.54,92.69,92.45,92.62,11136.0,84.0738,84.2101,83.992,84.1465,11136.0
2018-06-15 10:25:00,92.64,92.72,92.6,92.64,12447.0,84.1647,84.2373,84.1283,84.1647,12447.0
2018-06-15 10:30:00,92.64,92.67,92.45,92.64,14037.0,84.1647,84.1919,83.992,84.1647,14037.0
2018-06-15 10:35:00,92.64,92.64,92.23,92.35,18908.0,84.1647,84.1647,83.7922,83.9012,18908.0
2018-06-15 10:40:00,92.36,92.56,92.33,92.53,14534.0,83.9103,84.092,83.883,84.0647,14534.0
2018-06-15 10:45:00,92.55,92.57,92.49,92.51,9870.0,84.0829,84.1011,84.0284,84.0466,9870.0
2018-06-15 10:50:00,92.52,92.64,92.46,92.64,11784.0,84.0556,84.1647,84.0011,84.1647,11784.0
2018-06-15 10:55:00,92.64,92.91,92.64,92.77,16199.0,84.1647,84.41,84.1647,84.2828,16199.0
2018-06-15 11:00:00,92.77,92.8,92.66,92.77,14356.0,84.2828,84.31,84.1828,84.2828,14356.0
2018-06-15 11:05:00,92.78,92.97,92.78,92.94,12879.0,84.2919,84.4645,84.2919,84.4372,12879.0
2018-06-15 11:10:00,92.96,92.96,92.88,92.92,7320.0,84.4554,84.4554,84.3827,84.419,7320.0
2018-06-15 11:15:00,92.92,92.95,92.84,92.92,15084.0,84.419,84.4463,84.3464,84.419,15084.0
2018-06-15 11:20:00,92.94,93.08,92.92,93.04,16135.0,84.4372,84.5644,84.419,84.5281,16135.0
2018-06-15 11:25:00,93.06,93.06,92.97,92.97,12452.0,84.5462,84.5462,84.4645,84.4645,12452.0
2018-06-15 11:30:00,92.98,93.01,92.91,92.91,12357.0,84.4736,84.5008,84.41,84.41,12357.0
2018-06-15 11:35:00,92.9,92.99,92.87,92.98,8957.0,84.4009,84.4826,84.3736,84.4736,8957.0
2018-06-15 11:40:00,92.98,93.03,92.94,93.03,8453.0,84.4736,84.519,84.4372,84.519,8453.0
2018-06-15 11:45:00,93.04,93.09,93.01,93.04,12791.0,84.5281,84.5735,84.5008,84.5281,12791.0
2018-06-15 11:50:00,93.04,93.15,92.99,93.15,17696.0,84.5281,84.628,84.4826,84.628,17696.0
2018-06-15 11:55:00,93.15,93.17,93.1,93.15,6650.0,84.628,84.6462,84.5826,84.628,6650.0
2018-06-15 12:00:00,93.17,93.19,93.08,93.1,10061.0,84.6462,84.6643,84.5644,84.5826,10061.0
2018-06-15 12:05:00,93.11,93.11,93.02,93.11,6992.0,84.5917,84.5917,84.5099,84.5917,6992.0
2018-06-15 12:10:00,93.09,93.14,93.07,93.13,4057.0,84.5735,84.6189,84.5553,84.6098,4057.0
2018-06-15 12:15:00,93.13,93.29,93.13,93.29,5384.0,84.6098,84.7552,84.6098,84.7552,5384.0
2018-06-15 12:20:00,93.3,93.33,93.27,93.27,7455.0,84.7643,84.7915,84.737,84.737,7455.0
2018-06-15 12:25:00,93.27,93.27,93.19,93.23,4974.0,84.737,84.737,84.6643,84.7007,4974.0
2018-06-15 12:30:00,93.25,93.26,93.11,93.16,7337.0,84.7189,84.7279,84.5917,84.6371,7337.0
2018-06-15 12:35:00,93.15,93.2,93.11,93.13,7506.0,84.628,84.6734,84.5917,84.6098,7506.0
2018-06-15 12:40:00,93.15,93.19,93.14,93.15,3224.0,84.628,84.6643,84.6189,84.628,3224.0
2018-06-15 12:45:00,93.15,93.26,93.15,93.23,4228.0,84.628,84.7279,84.628,84.7007,4228.0
2018-06-15 12:50:00,93.23,93.29,93.2,93.25,8167.0,84.7007,84.7552,84.6734,84.7189,8167.0
2018-06-15 12:55:00,93.25,93.3,93.25,93.26,6215.0,84.7189,84.7643,84.7189,84.7279,6215.0
2018-06-15 13:00:00,93.28,93.32,93.24,93.3,6349.0,84.7461,84.7824,84.7098,84.7643,6349.0
2018-06-15 13:05:00,93.3,93.34,93.29,93.34,5439.0,84.7643,84.8006,84.7552,84.8006,5439.0
2018-06-15 13:10:00,93.32,93.35,93.23,93.27,7808.0,84.7824,84.8097,84.7007,84.737,7808.0
2018-06-15 13:15:00,93.27,93.34,93.27,93.31,4671.0,84.737,84.8006,84.737,84.7734,4671.0
2018-06-15 13:20:00,93.33,93.34,93.28,93.31,8700.0,84.7915,84.8006,84.7461,84.7734,8700.0
2018-06-15 13:25:00,93.31,93.35,93.31,93.32,6089.0,84.7734,84.8097,84.7734,84.7824,6089.0
2018-06-15 13:30:00,93.31,93.38,93.31,93.38,6822.0,84.7734,84.837,84.7734,84.837,6822.0
2018-06-15 13:35:00,93.38,93.38,93.35,93.37,5318.0,84.837,84.837,84.8097,84.8279,5318.0
2018-06-15 13:40:00,93.38,93.44,93.35,93.44,9818.0,84.837,84.8915,84.8097,84.8915,9818.0
2018-06-15 13:45:00,93.42,93.45,93.37,93.37,7834.0,84.8733,84.9006,84.8279,84.8279,7834.0
2018-06-15 13:50:00,93.36,93.37,93.31,93.31,3140.0,84.8188,84.8279,84.7734,84.7734,3140.0
2018-06-15 13:55:00,93.32,93.35,93.26,93.26,6797.0,84.7824,84.8097,84.7279,84.7279,6797.0
2018-06-15 14:00:00,93.26,93.29,93.21,93.21,4694.0,84.7279,84.7552,84.6825,84.6825,4694.0
2018-06-15 14:05:00,93.21,93.27,93.18,93.27,6107.0,84.6825,84.737,84.6553,84.737,6107.0
2018-06-15 14:10:00,93.24,93.29,93.24,93.29,1934.0,84.7098,84.7552,84.7098,84.7552,1934.0
2018-06-15 14:15:00,93.29,93.32,93.27,93.32,5731.0,84.7552,84.7824,84.737,84.7824,5731.0
2018-06-15 14:20:00,93.32,93.47,93.32,93.37,9849.0,84.7824,84.9187,84.7824,84.8279,9849.0
2018-06-15 14:25:00,93.39,93.52,93.36,93.5,6459.0,84.846,84.9642,84.8188,84.946,6459.0
2018-06-15 14:30:00,93.51,93.62,93.5,93.62,4540.0,84.9551,85.055,84.946,85.055,4540.0
2018-06-15 14:35:00,93.57,93.61,93.56,93.61,3795.0,85.0096,85.0459,85.0005,85.0459,3795.0
2018-06-15 14:40:00,93.61,93.61,93.51,93.56,7307.0,85.0459,85.0459,84.9551,85.0005,7307.0
2018-06-15 14:45:00,93.54,93.58,93.48,93.48,9212.0,84.9823,85.0187,84.9278,84.9278,9212.0
2018-06-15 14:50:00,93.47,93.51,93.42,93.45,5260.0,84.9187,84.9551,84.8733,84.9006,5260.0
2018-06-15 14:55:00,93.45,93.56,93.45,93.52,8402.0,84.9006,85.0005,84.9006,84.9642,8402.0
2018-06-15 15:00:00,93.52,93.52,93.36,93.43,8969.0,84.9642,84.9642,84.8188,84.8824,8969.0
2018-06-15 15:05:00,93.43,93.43,93.37,93.39,6191.0,84.8824,84.8824,84.8279,84.846,6191.0
2018-06-15 15:10:00,93.38,93.4,93.31,93.31,6570.0,84.837,84.8551,84.7734,84.7734,6570.0
2018-06-15 15:15:00,93.31,93.32,93.21,93.21,4550.0,84.7734,84.7824,84.6825,84.6825,4550.0
2018-06-15 15:20:00,93.23,93.31,93.22,93.31,7359.0,84.7007,84.7734,84.6916,84.7734,7359.0
2018-06-15 15:25:00,93.31,93.38,93.28,93.38,8355.0,84.7734,84.837,84.7461,84.837,8355.0
2018-06-15 15:30:00,93.38,93.41,93.33,93.4,11275.0,84.837,84.8642,84.7915,84.8551,11275.0
2018-06-15 15:35:00,93.39,93.4,93.33,93.37,12272.0,84.846,84.8551,84.7915,84.8279,12272.0
2018-06-15 15:40:00,93.37,93.37,93.27,93.34,27679.0,84.8279,84.8279,84.737,84.8006,27679.0
2018-06-15 15:45:00,93.33,93.34,93.28,93.34,29948.0,84.7915,84.8006,84.7461,84.8006,29948.0
2018-06-15 15:50:00,93.34,93.35,93.21,93.25,47552.0,84.8006,84.8097,84.6825,84.7189,47552.0
2018-06-15 15:55:00,93.24,93.36,93.24,93.36,95072.0,84.7098,84.8188,84.7098,84.8188,95072.0
2018-06-18 09:30:00,93.11,93.11,92.4,92.5,27110.0,84.5917,84.5917,83.9466,84.0375,27110.0
2018-06-18 09:35:00,92.51,92.8,92.32,92.5,18104.0,84.0466,84.31,83.8739,84.0375,18104.0
2018-06-18 09:40:00,92.53,92.56,92.28,92.36,23423.0,84.0647,84.092,83.8376,83.9103,23423.0
2018-06-18 09:45:00,92.37,92.81,92.28,92.76,10700.0,83.9194,84.3191,83.8376,84.2737,10700.0
2018-06-18 09:50:00,92.79,92.81,92.49,92.54,13019.0,84.3009,84.3191,84.0284,84.0738,13019.0
2018-06-18 09:55:00,92.57,92.68,92.53,92.62,9512.0,84.1011,84.201,84.0647,84.1465,9512.0
2018-06-18 10:00:00,92.57,92.57,92.36,92.36,9165.0,84.1011,84.1011,83.9103,83.9103,9165.0
2018-06-18 10:05:00,92.38,92.45,92.31,92.41,14940.0,83.9284,83.992,83.8649,83.9557,14940.0
2018-06-18 10:10:00,92.4,92.48,92.33,92.46,21313.0,83.9466,84.0193,83.883,84.0011,21313.0
2018-06-18 10:15:00,92.43,92.65,92.37,92.59,15366.0,83.9739,84.1737,83.9194,84.1192,15366.0
2018-06-18 10:20:00,92.59,92.71,92.51,92.59,7407.0,84.1192,84.2283,84.0466,84.1192,7407.0
2018-06-18 10:25:00,92.58,92.78,92.55,92.65,14270.0,84.1101,84.2919,84.0829,84.1737,14270.0
2018-06-18 10:30:00,92.65,92.75,92.64,92.73,7516.0,84.1737,84.2646,84.1647,84.2464,7516.0
2018-06-18 10:35:00,92.73,92.88,92.7,92.88,5193.0,84.2464,84.3827,84.2192,84.3827,5193.0
2018-06-18 10:40:00,92.9,92.91,92.81,92.81,3575.0,84.4009,84.41,84.3191,84.3191,3575.0
2018-06-18 10:45:00,92.81,93.03,92.81,92.96,7408.0,84.3191,84.519,84.3191,84.4554,7408.0
2018-06-18 10:50:00,92.96,92.97,92.83,92.84,6030.0,84.4554,84.4645,84.3373,84.3464,6030.0
2018-06-18 10:55:00,92.84,92.9,92.79,92.83,8350.0,84.3464,84.4009,84.3009,84.3373,8350.0
2018-06-18 11:00:00,92.8,92.91,92.8,92.85,7751.0,84.31,84.41,84.31,84.3554,7751.0
2018-06-18 11:05:00,92.9,92.96,92.83,92.88,10645.0,84.4009,84.4554,84.3373,84.3827,10645.0
2018-06-18 11:10:00,92.93,92.98,92.83,92.9,7950.0,84.4281,84.4736,84.3373,84.4009,7950.0
2018-06-18 11:15:00,92.87,92.91,92.85,92.89,4000.0,84.3736,84.41,84.3554,84.3918,4000.0
2018-06-18 11:20:00,92.89,92.98,92.89,92.93,5738.0,84.3918,84.4736,84.3918,84.4281,5738.0
2018-06-18 11:25:00,92.96,92.96,92.88,92.88,5405.0,84.4554,84.4554,84.3827,84.3827,5405.0
2018-06-18 11:30:00,92.91,92.98,92.87,92.89,5081.0,84.41,84.4736,84.3736,84.3918,5081.0
2018-06-18 11:35:00,92.86,92.86,92.76,92.78,3541.0,84.3645,84.3645,84.2737,84.2919,3541.0
2018-06-18 11:40:00,92.78,92.8,92.68,92.74,6454.0,84.2919,84.31,84.201,84.2555,6454.0
2018-06-18 11:45:00,92.7,92.75,92.67,92.7,5096.0,84.2192,84.2646,84.1919,84.2192,5096.0
2018-06-18 11:50:00,92.71,92.72,92.67,92.7,2600.0,84.2283,84.2373,84.1919,84.2192,2600.0
2018-06-18 11:55:00,92.66,92.71,92.41,92.44,21142.0,84.1828,84.2283,83.9557,83.983,21142.0
2018-06-18 12:00:00,92.42,92.61,92.42,92.61,7166.0,83.9648,84.1374,83.9648,84.1374,7166.0
2018-06-18 12:05:00,92.61,92.78,92.61,92.78,6500.0,84.1374,84.2919,84.1374,84.2919,6500.0
2018-06-18 12:10:00,92.73,92.77,92.67,92.73,3830.0,84.2464,84.2828,84.1919,84.2464,3830.0
2018-06-18 12:15:00,92.76,92.76,92.69,92.72,2510.0,84.2737,84.2737,84.2101,84.2373,2510.0
2018-06-18 12:20:00,92.67,92.7,92.62,92.65,2048.0,84.1919,84.2192,84.1465,84.1737,2048.0
2018-06-18 12:25:00,92.64,92.64,92.49,92.49,4848.0,84.1647,84.1647,84.0284,84.0284,4848.0
2018-06-18 12:30:00,92.49,92.63,92.49,92.63,7267.0,84.0284,84.1556,84.0284,84.1556,7267.0
2018-06-18 12:35:00,92.69,92.73,92.63,92.65,4221.0,84.2101,84.2464,84.1556,84.1737,4221.0
2018-06-18 12:40:00,92.66,92.74,92.66,92.71,3109.0,84.1828,84.2555,84.1828,84.2283,3109.0
2018-06-18 12:45:00,92.71,92.77,92.7,92.72,4883.0,84.2283,84.2828,84.2192,84.2373,4883.0
2018-06-18 12:50:00,92.68,92.72,92.66,92.71,2334.0,84.201,84.2373,84.1828,84.2283,2334.0
2018-06-18 12:55:00,92.72,92.85,92.72,92.83,3867.0,84.2373,84.3554,84.2373,84.3373,3867.0
2018-06-18 13:00:00,92.83,92.86,92.77,92.86,1389.0,84.3373,84.3645,84.2828,84.3645,1389.0
2018-06-18 13:05:00,92.86,92.89,92.82,92.85,3568.0,84.3645,84.3918,84.3282,84.3554,3568.0
2018-06-18 13:10:00,92.85,92.87,92.81,92.81,3823.0,84.3554,84.3736,84.3191,84.3191,3823.0
2018-06-18 13:15:00,92.84,92.88,92.8,92.81,3800.0,84.3464,84.3827,84.31,84.3191,3800.0
2018-06-18 13:20:00,92.8,92.84,92.78,92.81,2029.0,84.31,84.3464,84.2919,84.3191,2029.0
2018-06-18 13:25:00,92.83,92.87,92.8,92.83,2991.0,84.3373,84.3736,84.31,84.3373,2991.0
2018-06-18 13:30:00,92.87,92.87,92.81,92.86,1504.0,84.3736,84.3736,84.3191,84.3645,1504.0
2018-06-18 13:35:00,92.86,93.06,92.86,93.04,14192.0,84.3645,84.5462,84.3645,84.5281,14192.0
2018-06-18 13:40:00,93.06,93.06,93.0,93.02,2549.0,84.5462,84.5462,84.4917,84.5099,2549.0
2018-06-18 13:45:00,93.05,93.05,92.99,93.02,6362.0,84.5372,84.5372,84.4826,84.5099,6362.0
2018-06-18 13:50:00,93.01,93.05,92.99,93.04,5619.0,84.5008,84.5372,84.4826,84.5281,5619.0
2018-06-18 13:55:00,93.03,93.07,93.01,93.05,4101.0,84.519,84.5553,84.5008,84.5372,4101.0
2018-06-18 14:00:00,93.02,93.06,92.97,93.0,5356.0,84.5099,84.5462,84.4645,84.4917,5356.0
2018-06-18 14:05:00,93.0,93.11,93.0,93.07,4623.0,84.4917,84.5917,84.4917,84.5553,4623.0
2018-06-18 14:10:00,93.12,93.13,93.08,93.12,3577.0,84.6007,84.6098,84.5644,84.6007,3577.0
2018-06-18 14:15:00,93.14,93.14,93.0,93.08,10773.0,84.6189,84.6189,84.4917,84.5644,10773.0
2018-06-18 14:20:00,93.08,93.11,93.05,93.06,2452.0,84.5644,84.5917,84.5372,84.5462,2452.0
2018-06-18 14:25:00,93.07,93.14,93.06,93.11,4348.0,84.5553,84.6189,84.5462,84.5917,4348.0
2018-06-18 14:30:00,93.13,93.14,93.06,93.06,3972.0,84.6098,84.6189,84.5462,84.5462,3972.0
2018-06-18 14:35:00,93.1,93.1,93.02,93.04,3487.0,84.5826,84.5826,84.5099,84.5281,3487.0
2018-06-18 14:40:00,93.09,93.12,93.02,93.03,4710.0,84.5735,84.6007,84.5099,84.519,4710.0
2018-06-18 14:45:00,93.01,93.02,92.98,93.0,4957.0,84.5008,84.5099,84.4736,84.4917,4957.0
2018-06-18 14:50:00,93.01,93.04,92.98,93.0,9145.0,84.5008,84.5281,84.4736,84.4917,9145.0
2018-06-18 14:55:00,93.01,93.04,92.99,93.0,10319.0,84.5008,84.5281,84.4826,84.4917,10319.0
2018-06-18 15:00:00,93.0,93.03,92.98,92.98,5103.0,84.4917,84.519,84.4736,84.4736,5103.0
2018-06-18 15:05:00,92.97,92.99,92.95,92.96,3588.0,84.4645,84.4826,84.4463,84.4554,3588.0
2018-06-18 15:10:00,92.95,93.0,92.9,93.0,7015.0,84.4463,84.4917,84.4009,84.4917,7015.0
2018-06-18 15:15:00,93.0,93.02,92.98,93.02,3249.0,84.4917,84.5099,84.4736,84.5099,3249.0
2018-06-18 15:20:00,93.02,93.04,92.9,92.97,10210.0,84.5099,84.5281,84.4009,84.4645,10210.0
2018-06-18 15:25:00,92.96,93.01,92.9,92.95,4533.0,84.4554,84.5008,84.4009,84.4463,4533.0
2018-06-18 15:30:00,92.98,92.98,92.87,92.88,11734.0,84.4736,84.4736,84.3736,84.3827,11734.0
2018-06-18 15:35:00,92.88,92.9,92.81,92.81,8275.0,84.3827,84.4009,84.3191,84.3191,8275.0
2018-06-18 15:40:00,92.8,92.81,92.75,92.79,14698.0,84.31,84.3191,84.2646,84.3009,14698.0
2018-06-18 15:45:00,92.79,92.95,92.76,92.93,20116.0,84.3009,84.4463,84.2737,84.4281,20116.0
2018-06-18 15:50:00,92.89,92.95,92.88,92.91,15761.0,84.3918,84.4463,84.3827,84.41,15761.0
2018-06-18 15:55:00,92.9,92.98,92.84,92.91,85880.0,84.4009,84.4736,84.3464,84.41,85880.0
2018-06-19 09:30:00,91.81,91.87,91.26,91.76,50402.0,83.4106,83.4651,82.9109,83.3652,50402.0
2018-06-19 09:35:00,91.72,91.74,91.33,91.59,24765.0,83.3288,83.347,82.9745,83.2107,24765.0
2018-06-19 09:40:00,91.58,91.69,91.16,91.25,15092.0,83.2016,83.3016,82.8201,82.9018,15092.0
2018-06-19 09:45:00,91.23,91.27,90.92,91.01,21031.0,82.8837,82.92,82.602,82.6838,21031.0
2018-06-19 09:50:00,91.03,91.04,90.62,90.65,19177.0,82.702,82.711,82.3295,82.3567,19177.0
2018-06-19 09:55:00,90.63,91.1,90.56,90.97,103061.0,82.3385,82.7656,82.275,82.6474,103061.0
2018-06-19 10:00:00,90.91,90.94,90.61,90.61,13329.0,82.5929,82.6202,82.3204,82.3204,13329.0
2018-06-19 10:05:00,90.63,90.68,90.45,90.48,18389.0,82.3385,82.384,82.175,82.2023,18389.0
2018-06-19 10:10:00,90.46,90.53,90.24,90.47,12575.0,82.1841,82.2477,81.9842,82.1932,12575.0
2018-06-19 10:15:00,90.47,90.66,90.39,90.53,8917.0,82.1932,82.3658,82.1205,82.2477,8917.0
2018-06-19 10:20:00,90.55,90.63,90.45,90.58,12161.0,82.2659,82.3385,82.175,82.2931,12161.0
2018-06-19 10:25:00,90.58,90.62,90.33,90.38,13173.0,82.2931,82.3295,82.066,82.1114,13173.0
2018-06-19 10:30:00,90.35,90.55,90.34,90.55,23759.0,82.0842,82.2659,82.0751,82.2659,23759.0
2018-06-19 10:35:00,90.56,90.78,90.5,90.63,37830.0,82.275,82.4748,82.2204,82.3385,37830.0
2018-06-19 10:40:00,90.59,90.63,90.51,90.59,14157.0,82.3022,82.3385,82.2295,82.3022,14157.0
2018-06-19 10:45:00,90.61,91.12,90.61,91.01,55183.0,82.3204,82.7837,82.3204,82.6838,55183.0
2018-06-19 10:50:00,91.0,91.18,90.86,91.18,56146.0,82.6747,82.8382,82.5475,82.8382,56146.0
2018-06-19 10:55:00,91.2,91.3,91.15,91.25,21131.0,82.8564,82.9473,82.811,82.9018,21131.0
2018-06-19 11:00:00,91.25,91.26,91.05,91.05,19515.0,82.9018,82.9109,82.7201,82.7201,19515.0
2018-06-19 11:05:00,91.06,91.25,91.03,91.24,12617.0,82.7292,82.9018,82.702,82.8927,12617.0
2018-06-19 11:10:00,91.25,91.25,91.13,91.16,11583.0,82.9018,82.9018,82.7928,82.8201,11583.0
2018-06-19 11:15:00,91.18,91.35,91.11,91.31,22530.0,82.8382,82.9927,82.7746,82.9563,22530.0
2018-06-19 11:20:00,91.31,91.38,91.23,91.35,12240.0,82.9563,83.0199,82.8837,82.9927,12240.0
2018-06-19 11:25:00,91.36,91.37,91.17,91.18,8762.0,83.0018,83.0108,82.8291,82.8382,8762.0
2018-06-19 11:30:00,91.2,91.23,91.08,91.08,5599.0,82.8564,82.8837,82.7474,82.7474,5599.0
2018-06-19 11:35:00,91.08,91.27,91.08,91.26,6546.0,82.7474,82.92,82.7474,82.9109,6546.0
2018-06-19 11:40:00,91.26,91.38,91.22,91.34,10951.0,82.9109,83.0199,82.8746,82.9836,10951.0
2018-06-19 11:45:00,91.32,91.51,91.3,91.46,12097.0,82.9654,83.138,82.9473,83.0926,12097.0
2018-06-19 11:50:00,91.5,91.5,91.32,91.39,6619.0,83.129,83.129,82.9654,83.029,6619.0
2018-06-19 11:55:00,91.39,91.43,91.34,91.42,9073.0,83.029,83.0654,82.9836,83.0563,9073.0
2018-06-19 12:00:00,91.41,91.54,91.41,91.51,7242.0,83.0472,83.1653,83.0472,83.138,7242.0
2018-06-19 12:05:00,91.48,91.59,91.44,91.59,8389.0,83.1108,83.2107,83.0744,83.2107,8389.0
2018-06-19 12:10:00,91.59,91.59,91.54,91.55,5986.0,83.2107,83.2107,83.1653,83.1744,5986.0
2018-06-19 12:15:00,91.53,91.62,91.38,91.39,13745.0,83.1562,83.238,83.0199,83.029,13745.0
2018-06-19 12:20:00,91.4,91.47,91.37,91.37,7357.0,83.0381,83.1017,83.0108,83.0108,7357.0
2018-06-19 12:25:00,91.37,91.39,91.25,91.26,15659.0,83.0108,83.029,82.9018,82.9109,15659.0
2018-06-19 12:30:00,91.27,91.28,91.19,91.27,6181.0,82.92,82.9291,82.8473,82.92,6181.0
2018-06-19 12:35:00,91.28,91.29,91.15,91.16,8160.0,82.9291,82.9382,82.811,82.8201,8160.0
2018-06-19 12:40:00,91.16,91.17,91.05,91.07,5300.0,82.8201,82.8291,82.7201,82.7383,5300.0
2018-06-19 12:45:00,91.07,91.07,91.01,91.03,9065.0,82.7383,82.7383,82.6838,82.702,9065.0
2018-06-19 12:50:00,91.05,91.22,91.04,91.17,9340.0,82.7201,82.8746,82.711,82.8291,9340.0
2018-06-19 12:55:00,91.16,91.27,91.09,91.27,4991.0,82.8201,82.92,82.7565,82.92,4991.0
2018-06-19 13:00:00,91.26,91.31,91.19,91.19,9193.0,82.9109,82.9563,82.8473,82.8473,9193.0
2018-06-19 13:05:00,91.23,91.25,91.18,91.2,5699.0,82.8837,82.9018,82.8382,82.8564,5699.0
2018-06-19 13:10:00,91.18,91.35,91.16,91.35,30430.0,82.8382,82.9927,82.8201,82.9927,30430.0
2018-06-19 13:15:00,91.3,91.34,91.26,91.3,5865.0,82.9473,82.9836,82.9109,82.9473,5865.0
2018-06-19 13:20:00,91.3,91.34,91.26,91.3,6356.0,82.9473,82.9836,82.9109,82.9473,6356.0
2018-06-19 13:25:00,91.29,91.37,91.28,91.36,6009.0,82.9382,83.0108,82.9291,83.0018,6009.0
2018-06-19 13:30:00,91.35,91.42,91.29,91.41,6920.0,82.9927,83.0563,82.9382,83.0472,6920.0
2018-06-19 13:35:00,91.39,91.44,91.36,91.39,11169.0,83.029,83.0744,83.0018,83.029,11169.0
2018-06-19 13:40:00,91.38,91.42,91.35,91.35,8624.0,83.0199,83.0563,82.9927,82.9927,8624.0
2018-06-19 13:45:00,91.37,91.5,91.28,91.47,12283.0,83.0108,83.129,82.9291,83.1017,12283.0
2018-06-19 13:50:00,91.48,91.54,91.43,91.43,5077.0,83.1108,83.1653,83.0654,83.0654,5077.0
2018-06-19 13:55:00,91.48,91.53,91.46,91.52,7759.0,83.1108,83.1562,83.0926,83.1471,7759.0
2018-06-19 14:00:00,91.5,91.5,91.43,91.43,5198.0,83.129,83.129,83.0654,83.0654,5198.0
2018-06-19 14:05:00,91.43,91.57,91.43,91.53,6928.0,83.0654,83.1926,83.0654,83.1562,6928.0
2018-06-19 14:10:00,91.53,91.53,91.41,91.45,13418.0,83.1562,83.1562,83.0472,83.0835,13418.0
2018-06-19 14:15:00,91.46,91.51,91.42,91.51,10645.0,83.0926,83.138,83.0563,83.138,10645.0
2018-06-19 14:20:00,91.51,91.51,91.42,91.46,10947.0,83.138,83.138,83.0563,83.0926,10947.0
2018-06-19 14:25:00,91.44,91.47,91.37,91.43,10574.0,83.0744,83.1017,83.0108,83.0654,10574.0
2018-06-19 14:30:00,91.43,91.47,91.41,91.45,10129.0,83.0654,83.1017,83.0472,83.0835,10129.0
2018-06-19 14:35:00,91.43,91.5,91.39,91.48,22167.0,83.0654,83.129,83.029,83.1108,22167.0
2018-06-19 14:40:00,91.49,91.54,91.44,91.51,13778.0,83.1199,83.1653,83.0744,83.138,13778.0
2018-06-19 14:45:00,91.5,91.58,91.47,91.56,11861.0,83.129,83.2016,83.1017,83.1835,11861.0
2018-06-19 14:50:00,91.57,91.59,91.5,91.5,13861.0,83.1926,83.2107,83.129,83.129,13861.0
2018-06-19 14:55:00,91.5,91.57,91.49,91.55,9759.0,83.129,83.1926,83.1199,83.1744,9759.0
2018-06-19 15:00:00,91.54,91.56,91.36,91.38,49166.0,83.1653,83.1835,83.0018,83.0199,49166.0
2018-06-19 15:05:00,91.38,91.45,91.33,91.36,15967.0,83.0199,83.0835,82.9745,83.0018,15967.0
2018-06-19 15:10:00,91.36,91.43,91.33,91.38,35801.0,83.0018,83.0654,82.9745,83.0199,35801.0
2018-06-19 15:15:00,91.39,91.45,91.35,91.37,13311.0,83.029,83.0835,82.9927,83.0108,13311.0
2018-06-19 15:20:00,91.38,91.4,91.31,91.31,13454.0,83.0199,83.0381,82.9563,82.9563,13454.0
2018-06-19 15:25:00,91.3,91.39,91.3,91.36,19685.0,82.9473,83.029,82.9473,83.0018,19685.0
2018-06-19 15:30:00,91.36,91.37,91.21,91.27,19181.0,83.0018,83.0108,82.8655,82.92,19181.0
2018-06-19 15:35:00,91.25,91.33,91.25,91.28,13555.0,82.9018,82.9745,82.9018,82.9291,13555.0
2018-06-19 15:40:00,91.27,91.37,91.27,91.37,20022.0,82.92,83.0108,82.92,83.0108,20022.0
2018-06-19 15:45:00,91.35,91.47,91.25,91.4,66281.0,82.9927,83.1017,82.9018,83.0381,66281.0
2018-06-19 15:50:00,91.42,91.44,91.31,91.33,36874.0,83.0563,83.0744,82.9563,82.9745,36874.0
2018-06-19 15:55:00,91.33,91.5,91.33,91.41,103117.0,82.9745,83.129,82.9745,83.0472,103117.0
2018-06-20 09:30:00,92.08,92.27,91.55,91.72,25496.0,83.6559,83.8285,83.1744,83.3288,25496.0
2018-06-20 09:35:00,91.65,91.65,91.31,91.4,13681.0,83.2652,83.2652,82.9563,83.0381,13681.0
2018-06-20 09:40:00,91.5,91.65,91.5,91.63,7229.0,83.129,83.2652,83.129,83.2471,7229.0
2018-06-20 09:45:00,91.6,91.88,91.6,91.73,8936.0,83.2198,83.4742,83.2198,83.3379,8936.0
2018-06-20 09:50:00,91.73,91.74,91.6,91.61,13143.0,83.3379,83.347,83.2198,83.2289,13143.0
2018-06-20 09:55:00,91.69,91.75,91.58,91.6,8872.0,83.3016,83.3561,83.2016,83.2198,8872.0
2018-06-20 10:00:00,91.6,91.78,91.6,91.74,5939.0,83.2198,83.3833,83.2198,83.347,5939.0
2018-06-20 10:05:00,91.74,91.93,91.73,91.93,8703.0,83.347,83.5196,83.3379,83.5196,8703.0
2018-06-20 10:10:00,91.89,91.89,91.74,91.79,13013.0,83.4833,83.4833,83.347,83.3924,13013.0
2018-06-20 10:15:00,91.78,91.92,91.72,91.91,7885.0,83.3833,83.5105,83.3288,83.5014,7885.0
2018-06-20 10:20:00,91.91,91.96,91.75,91.77,14648.0,83.5014,83.5469,83.3561,83.3743,14648.0
2018-06-20 10:25:00,91.79,91.91,91.78,91.9,6473.0,83.3924,83.5014,83.3833,83.4924,6473.0
2018-06-20 10:30:00,91.88,91.89,91.82,91.89,4589.0,83.4742,83.4833,83.4197,83.4833,4589.0
2018-06-20 10:35:00,91.85,91.92,91.76,91.92,11719.0,83.4469,83.5105,83.3652,83.5105,11719.0
2018-06-20 10:40:00,91.9,91.93,91.67,91.76,5233.0,83.4924,83.5196,83.2834,83.3652,5233.0
2018-06-20 10:45:00,91.82,91.82,91.74,91.78,4519.0,83.4197,83.4197,83.347,83.3833,4519.0
2018-06-20 10:50:00,91.77,91.87,91.76,91.83,7116.0,83.3743,83.4651,83.3652,83.4288,7116.0
2018-06-20 10:55:00,91.83,91.84,91.69,91.69,6746.0,83.4288,83.4378,83.3016,83.3016,6746.0
2018-06-20 11:00:00,91.65,91.73,91.6,91.73,6777.0,83.2652,83.3379,83.2198,83.3379,6777.0
2018-06-20 11:05:00,91.68,91.7,91.62,91.67,4349.0,83.2925,83.3107,83.238,83.2834,4349.0
2018-06-20 11:10:00,91.68,91.75,91.61,91.72,7120.0,83.2925,83.3561,83.2289,83.3288,7120.0
2018-06-20 11:15:00,91.68,91.68,91.61,91.64,3972.0,83.2925,83.2925,83.2289,83.2561,3972.0
2018-06-20 11:20:00,91.68,91.77,91.68,91.75,4437.0,83.2925,83.3743,83.2925,83.3561,4437.0
2018-06-20 11:25:00,91.76,91.84,91.72,91.75,3750.0,83.3652,83.4378,83.3288,83.3561,3750.0
2018-06-20 11:30:00,91.72,91.77,91.59,91.59,11112.0,83.3288,83.3743,83.2107,83.2107,11112.0
2018-06-20 11:35:00,91.61,91.71,91.58,91.67,16611.0,83.2289,83.3197,83.2016,83.2834,16611.0
2018-06-20 11:40:00,91.69,91.77,91.68,91.76,5165.0,83.3016,83.3743,83.2925,83.3652,5165.0
2018-06-20 11:45:00,91.75,91.83,91.74,91.76,5312.0,83.3561,83.4288,83.347,83.3652,5312.0
2018-06-20 11:50:00,91.77,92.04,91.74,91.98,10300.0,83.3743,83.6196,83.347,83.565,10300.0
2018-06-20 11:55:00,92.02,92.11,91.94,92.11,7496.0,83.6014,83.6831,83.5287,83.6831,7496.0
2018-06-20 12:00:00,92.15,92.15,92.02,92.13,3700.0,83.7195,83.7195,83.6014,83.7013,3700.0
2018-06-20 12:05:00,92.15,92.42,92.14,92.38,10515.0,83.7195,83.9648,83.7104,83.9284,10515.0
2018-06-20 12:10:00,92.42,92.42,92.29,92.3,3150.0,83.9648,83.9648,83.8467,83.8558,3150.0
2018-06-20 12:15:00,92.33,92.39,92.32,92.37,9787.0,83.883,83.9375,83.8739,83.9194,9787.0
2018-06-20 12:20:00,92.36,92.47,92.36,92.4,9645.0,83.9103,84.0102,83.9103,83.9466,9645.0
2018-06-20 12:25:00,92.4,92.46,92.37,92.46,3000.0,83.9466,84.0011,83.9194,84.0011,3000.0
2018-06-20 12:30:00,92.47,92.58,92.47,92.53,9891.0,84.0102,84.1101,84.0102,84.0647,9891.0
2018-06-20 12:35:00,92.54,92.63,92.53,92.54,6013.0,84.0738,84.1556,84.0647,84.0738,6013.0
2018-06-20 12:40:00,92.56,92.59,92.51,92.55,7559.0,84.092,84.1192,84.0466,84.0829,7559.0
2018-06-20 12:45:00,92.56,92.57,92.39,92.39,8890.0,84.092,84.1011,83.9375,83.9375,8890.0
2018-06-20 12:50:00,92.4,92.43,92.36,92.37,9914.0,83.9466,83.9739,83.9103,83.9194,9914.0
2018-06-20 12:55:00,92.39,92.46,92.38,92.46,4025.0,83.9375,84.0011,83.9284,84.0011,4025.0
2018-06-20 13:00:00,92.47,92.47,92.17,92.21,4818.0,84.0102,84.0102,83.7377,83.774,4818.0
2018-06-20 13:05:00,92.18,92.23,92.14,92.14,2435.0,83.7467,83.7922,83.7104,83.7104,2435.0
2018-06-20 13:10:00,92.06,92.28,92.05,92.27,5940.0,83.6377,83.8376,83.6286,83.8285,5940.0
2018-06-20 13:15:00,92.3,92.3,92.21,92.24,4632.0,83.8558,83.8558,83.774,83.8013,4632.0
2018-06-20 13:20:00,92.22,92.23,92.14,92.16,5736.0,83.7831,83.7922,83.7104,83.7286,5736.0
2018-06-20 13:25:00,92.17,92.17,92.0,92.1,7208.0,83.7377,83.7377,83.5832,83.6741,7208.0
2018-06-20 13:30:00,92.1,92.14,92.06,92.09,4932.0,83.6741,83.7104,83.6377,83.665,4932.0
2018-06-20 13:35:00,92.09,92.12,91.98,91.98,4765.0,83.665,83.6922,83.565,83.565,4765.0
2018-06-20 13:40:00,91.94,91.97,91.84,91.96,6853.0,83.5287,83.556,83.4378,83.5469,6853.0
2018-06-20 13:45:00,91.94,91.95,91.75,91.75,11461.0,83.5287,83.5378,83.3561,83.3561,11461.0
2018-06-20 13:50:00,91.73,91.77,91.72,91.76,4125.0,83.3379,83.3743,83.3288,83.3652,4125.0
2018-06-20 13:55:00,91.73,91.83,91.72,91.8,5614.0,83.3379,83.4288,83.3288,83.4015,5614.0
2018-06-20 14:00:00,91.8,91.84,91.73,91.84,5784.0,83.4015,83.4378,83.3379,83.4378,5784.0
2018-06-20 14:05:00,91.85,91.87,91.82,91.87,2651.0,83.4469,83.4651,83.4197,83.4651,2651.0
2018-06-20 14:10:00,91.85,91.88,91.78,91.78,7526.0,83.4469,83.4742,83.3833,83.3833,7526.0
2018-06-20 14:15:00,91.78,91.81,91.68,91.7,4416.0,83.3833,83.4106,83.2925,83.3107,4416.0
2018-06-20 14:20:00,91.67,91.79,91.67,91.79,4075.0,83.2834,83.3924,83.2834,83.3924,4075.0
2018-06-20 14:25:00,91.81,91.89,91.79,91.84,4210.0,83.4106,83.4833,83.3924,83.4378,4210.0
2018-06-20 14:30:00,91.86,91.92,91.84,91.91,9663.0,83.456,83.5105,83.4378,83.5014,9663.0
2018-06-20 14:35:00,91.89,91.93,91.86,91.9,5328.0,83.4833,83.5196,83.456,83.4924,5328.0
2018-06-20 14:40:00,91.93,91.96,91.89,91.95,4901.0,83.5196,83.5469,83.4833,83.5378,4901.0
2018-06-20 14:45:00,91.9,92.01,91.9,91.99,9846.0,83.4924,83.5923,83.4924,83.5741,9846.0
2018-06-20 14:50:00,91.99,92.02,91.91,91.91,7795.0,83.5741,83.6014,83.5014,83.5014,7795.0
2018-06-20 14:55:00,91.94,92.0,91.86,91.92,8810.0,83.5287,83.5832,83.456,83.5105,8810.0
2018-06-20 15:00:00,91.89,91.92,91.85,91.87,7658.0,83.4833,83.5105,83.4469,83.4651,7658.0
2018-06-20 15:05:00,91.84,91.86,91.77,91.8,3091.0,83.4378,83.456,83.3743,83.4015,3091.0
2018-06-20 15:10:00,91.83,91.88,91.81,91.85,5058.0,83.4288,83.4742,83.4106,83.4469,5058.0
2018-06-20 15:15:00,91.85,91.91,91.85,91.87,7497.0,83.4469,83.5014,83.4469,83.4651,7497.0
2018-06-20 15:20:00,91.87,91.95,91.87,91.92,6381.0,83.4651,83.5378,83.4651,83.5105,6381.0
2018-06-20 15:25:00,91.93,91.95,91.84,91.85,6510.0,83.5196,83.5378,83.4378,83.4469,6510.0
2018-06-20 15:30:00,91.86,91.92,91.85,91.89,11009.0,83.456,83.5105,83.4469,83.4833,11009.0
2018-06-20 15:35:00,91.88,91.88,91.76,91.78,21761.0,83.4742,83.4742,83.3652,83.3833,21761.0
2018-06-20 15:40:00,91.78,91.81,91.75,91.8,12246.0,83.3833,83.4106,83.3561,83.4015,12246.0
2018-06-20 15:45:00,91.8,91.83,91.71,91.8,30330.0,83.4015,83.4288,83.3197,83.4015,30330.0
2018-06-20 15:50:00,91.8,91.81,91.7,91.77,32177.0,83.4015,83.4106,83.3107,83.3743,32177.0
2018-06-20 15:55:00,91.74,91.74,91.57,91.61,123251.0,83.347,83.347,83.1926,83.2289,123251.0
2018-06-21 09:30:00,91.41,91.76,91.25,91.47,23124.0,83.0472,83.3652,82.9018,83.1017,23124.0
2018-06-21 09:35:00,91.48,91.77,91.47,91.64,8036.0,83.1108,83.3743,83.1017,83.2561,8036.0
2018-06-21 09:40:00,91.65,91.77,91.59,91.63,3584.0,83.2652,83.3743,83.2107,83.2471,3584.0
2018-06-21 09:45:00,91.66,91.73,91.58,91.58,2884.0,83.2743,83.3379,83.2016,83.2016,2884.0
2018-06-21 09:50:00,91.56,91.68,91.54,91.68,21147.0,83.1835,83.2925,83.1653,83.2925,21147.0
2018-06-21 09:55:00,91.68,92.09,91.63,91.76,14320.0,83.2925,83.665,83.2471,83.3652,14320.0
2018-06-21 10:00:00,91.76,91.83,91.67,91.83,3100.0,83.3652,83.4288,83.2834,83.4288,3100.0
2018-06-21 10:05:00,91.83,91.86,91.59,91.6,17666.0,83.4288,83.456,83.2107,83.2198,17666.0
2018-06-21 10:10:00,91.63,91.78,91.63,91.75,6795.0,83.2471,83.3833,83.2471,83.3561,6795.0
2018-06-21 10:15:00,91.72,91.92,91.72,91.92,11203.0,83.3288,83.5105,83.3288,83.5105,11203.0
2018-06-21 10:20:00,91.89,92.06,91.85,92.02,12742.0,83.4833,83.6377,83.4469,83.6014,12742.0
2018-06-21 10:25:00,92.05,92.22,91.98,92.09,19221.0,83.6286,83.7831,83.565,83.665,19221.0
2018-06-21 10:30:00,92.1,92.32,92.06,92.32,21368.0,83.6741,83.8739,83.6377,83.8739,21368.0
2018-06-21 10:35:00,92.34,92.46,92.14,92.34,17540.0,83.8921,84.0011,83.7104,83.8921,17540.0
2018-06-21 10:40:00,92.36,92.56,92.31,92.44,15734.0,83.9103,84.092,83.8649,83.983,15734.0
2018-06-21 10:45:00,92.44,92.55,92.3,92.47,8417.0,83.983,84.0829,83.8558,84.0102,8417.0
2018-06-21 10:50:00,92.47,92.51,92.43,92.45,5548.0,84.0102,84.0466,83.9739,83.992,5548.0
2018-06-21 10:55:00,92.42,92.43,92.26,92.4,17924.0,83.9648,83.9739,83.8194,83.9466,17924.0
2018-06-21 11:00:00,92.35,92.38,92.28,92.29,7024.0,83.9012,83.9284,83.8376,83.8467,7024.0
2018-06-21 11:05:00,92.3,92.3,92.21,92.26,7022.0,83.8558,83.8558,83.774,83.8194,7022.0
2018-06-21 11:10:00,92.26,92.37,92.24,92.36,16341.0,83.8194,83.9194,83.8013,83.9103,16341.0
2018-06-21 11:15:00,92.39,92.41,92.2,92.21,13426.0,83.9375,83.9557,83.7649,83.774,13426.0
2018-06-21 11:20:00,92.2,92.2,92.04,92.06,9602.0,83.7649,83.7649,83.6196,83.6377,9602.0
2018-06-21 11:25:00,92.06,92.18,92.03,92.1,9570.0,83.6377,83.7467,83.6105,83.6741,9570.0
2018-06-21 11:30:00,92.12,92.23,92.06,92.08,6386.0,83.6922,83.7922,83.6377,83.6559,6386.0
2018-06-21 11:35:00,92.09,92.12,92.01,92.12,4835.0,83.665,83.6922,83.5923,83.6922,4835.0
2018-06-21 11:40:00,92.13,92.15,92.07,92.1,11958.0,83.7013,83.7195,83.6468,83.6741,11958.0
2018-06-21 11:45:00,92.14,92.15,92.04,92.04,5931.0,83.7104,83.7195,83.6196,83.6196,5931.0
2018-06-21 11:50:00,92.07,92.15,92.05,92.1,10610.0,83.6468,83.7195,83.6286,83.6741,10610.0
2018-06-21 11:55:00,92.1,92.45,92.08,92.45,24959.0,83.6741,83.992,83.6559,83.992,24959.0
2018-06-21 12:00:00,92.37,92.38,92.22,92.26,12424.0,83.9194,83.9284,83.7831,83.8194,12424.0
2018-06-21 12:05:00,92.27,92.35,92.23,92.29,5987.0,83.8285,83.9012,83.7922,83.8467,5987.0
2018-06-21 12:10:00,92.25,92.32,92.24,92.24,7681.0,83.8103,83.8739,83.8013,83.8013,7681.0
2018-06-21 12:15:00,92.25,92.27,92.1,92.18,45791.0,83.8103,83.8285,83.6741,83.7467,45791.0
2018-06-21 12:20:00,92.18,92.2,92.11,92.11,7484.0,83.7467,83.7649,83.6831,83.6831,7484.0
2018-06-21 12:25:00,92.13,92.17,92.09,92.17,13741.0,83.7013,83.7377,83.665,83.7377,13741.0
2018-06-21 12:30:00,92.18,92.21,92.1,92.1,7862.0,83.7467,83.774,83.6741,83.6741,7862.0
2018-06-21 12:35:00,92.08,92.19,92.06,92.17,6981.0,83.6559,83.7558,83.6377,83.7377,6981.0
2018-06-21 12:40:00,92.14,92.19,92.11,92.17,10820.0,83.7104,83.7558,83.6831,83.7377,10820.0
2018-06-21 12:45:00,92.15,92.21,92.12,92.2,13900.0,83.7195,83.774,83.6922,83.7649,13900.0
2018-06-21 12:50:00,92.2,92.37,92.15,92.31,5996.0,83.7649,83.9194,83.7195,83.8649,5996.0
2018-06-21 12:55:00,92.3,92.3,92.15,92.16,4863.0,83.8558,83.8558,83.7195,83.7286,4863.0
2018-06-21 13:00:00,92.18,92.18,92.05,92.11,10333.0,83.7467,83.7467,83.6286,83.6831,10333.0
2018-06-21 13:05:00,92.11,92.19,92.08,92.17,8142.0,83.6831,83.7558,83.6559,83.7377,8142.0
2018-06-21 13:10:00,92.19,92.2,92.02,92.12,27726.0,83.7558,83.7649,83.6014,83.6922,27726.0
2018-06-21 13:15:00,92.14,92.19,92.07,92.16,22919.0,83.7104,83.7558,83.6468,83.7286,22919.0
2018-06-21 13:20:00,92.14,92.2,92.13,92.2,5218.0,83.7104,83.7649,83.7013,83.7649,5218.0
2018-06-21 13:25:00,92.18,92.24,92.14,92.14,54319.0,83.7467,83.8013,83.7104,83.7104,54319.0
2018-06-21 13:30:00,92.14,92.25,92.03,92.17,18128.0,83.7104,83.8103,83.6105,83.7377,18128.0
2018-06-21 13:35:00,92.15,92.23,92.15,92.19,5167.0,83.7195,83.7922,83.7195,83.7558,5167.0
2018-06-21 13:40:00,92.18,92.2,92.14,92.2,9164.0,83.7467,83.7649,83.7104,83.7649,9164.0
2018-06-21 13:45:00,92.19,92.22,92.17,92.2,4783.0,83.7558,83.7831,83.7377,83.7649,4783.0
2018-06-21 13:50:00,92.18,92.22,92.13,92.19,17980.0,83.7467,83.7831,83.7013,83.7558,17980.0
2018-06-21 13:55:00,92.19,92.22,92.17,92.21,9440.0,83.7558,83.7831,83.7377,83.774,9440.0
2018-06-21 14:00:00,92.22,92.35,92.17,92.23,8115.0,83.7831,83.9012,83.7377,83.7922,8115.0
2018-06-21 14:05:00,92.24,92.38,92.22,92.34,8035.0,83.8013,83.9284,83.7831,83.8921,8035.0
2018-06-21 14:10:00,92.36,92.42,92.32,92.42,5594.0,83.9103,83.9648,83.8739,83.9648,5594.0
2018-06-21 14:15:00,92.41,92.43,92.34,92.35,6244.0,83.9557,83.9739,83.8921,83.9012,6244.0
2018-06-21 14:20:00,92.36,92.38,92.32,92.35,8127.0,83.9103,83.9284,83.8739,83.9012,8127.0
2018-06-21 14:25:00,92.36,92.37,92.3,92.3,3700.0,83.9103,83.9194,83.8558,83.8558,3700.0
2018-06-21 14:30:00,92.31,92.37,92.3,92.31,4801.0,83.8649,83.9194,83.8558,83.8649,4801.0
2018-06-21 14:35:00,92.32,92.4,92.26,92.29,10598.0,83.8739,83.9466,83.8194,83.8467,10598.0
2018-06-21 14:40:00,92.3,92.34,92.27,92.28,4056.0,83.8558,83.8921,83.8285,83.8376,4056.0
2018-06-21 14:45:00,92.25,92.33,92.24,92.32,7550.0,83.8103,83.883,83.8013,83.8739,7550.0
2018-06-21 14:50:00,92.34,92.35,92.24,92.25,5146.0,83.8921,83.9012,83.8013,83.8103,5146.0
2018-06-21 14:55:00,92.25,92.26,92.18,92.2,19251.0,83.8103,83.8194,83.7467,83.7649,19251.0
2018-06-21 15:00:00,92.2,92.25,92.16,92.21,8558.0,83.7649,83.8103,83.7286,83.774,8558.0
2018-06-21 15:05:00,92.2,92.23,92.17,92.2,17140.0,83.7649,83.7922,83.7377,83.7649,17140.0
2018-06-21 15:10:00,92.19,92.24,92.12,92.24,9718.0,83.7558,83.8013,83.6922,83.8013,9718.0
2018-06-21 15:15:00,92.23,92.23,92.15,92.18,10044.0,83.7922,83.7922,83.7195,83.7467,10044.0
2018-06-21 15:20:00,92.17,92.37,92.08,92.33,24086.0,83.7377,83.9194,83.6559,83.883,24086.0
2018-06-21 15:25:00,92.33,92.44,92.32,92.38,10231.0,83.883,83.983,83.8739,83.9284,10231.0
2018-06-21 15:30:00,92.37,92.37,92.13,92.13,15014.0,83.9194,83.9194,83.7013,83.7013,15014.0
2018-06-21 15:35:00,92.12,92.13,92.02,92.06,12063.0,83.6922,83.7013,83.6014,83.6377,12063.0
2018-06-21 15:40:00,92.03,92.05,91.83,91.87,22643.0,83.6105,83.6286,83.4288,83.4651,22643.0
2018-06-21 15:45:00,91.86,92.04,91.83,92.04,23847.0,83.456,83.6196,83.4288,83.6196,23847.0
2018-06-21 15:50:00,92.03,92.11,92.0,92.05,28077.0,83.6105,83.6831,83.5832,83.6286,28077.0
2018-06-21 15:55:00,92.06,92.14,91.95,91.99,82472.0,83.6377,83.7104,83.5378,83.5741,82472.0
2018-06-22 09:30:00,92.38,92.75,92.16,92.64,20882.0,83.9284,84.2646,83.7286,84.1647,20882.0
2018-06-22 09:35:00,92.57,92.57,92.26,92.33,5405.0,84.1011,84.1011,83.8194,83.883,5405.0
2018-06-22 09:40:00,92.47,92.58,92.33,92.43,9167.0,84.0102,84.1101,83.883,83.9739,9167.0
2018-06-22 09:45:00,92.48,92.65,92.4,92.61,5180.0,84.0193,84.1737,83.9466,84.1374,5180.0
2018-06-22 09:50:00,92.56,92.67,92.56,92.63,10380.0,84.092,84.1919,84.092,84.1556,10380.0
2018-06-22 09:55:00,92.64,92.73,92.54,92.57,11398.0,84.1647,84.2464,84.0738,84.1011,11398.0
2018-06-22 10:00:00,92.52,92.58,92.45,92.54,4059.0,84.0556,84.1101,83.992,84.0738,4059.0
2018-06-22 10:05:00,92.53,92.86,92.53,92.8,2979.0,84.0647,84.3645,84.0647,84.31,2979.0
2018-06-22 10:10:00,92.85,93.17,92.84,93.07,9466.0,84.3554,84.6462,84.3464,84.5553,9466.0
2018-06-22 10:15:00,93.07,93.37,93.07,93.24,9146.0,84.5553,84.8279,84.5553,84.7098,9146.0
2018-06-22 10:20:00,93.24,93.25,92.87,92.87,2900.0,84.7098,84.7189,84.3736,84.3736,2900.0
2018-06-22 10:25:00,92.87,92.88,92.65,92.72,4035.0,84.3736,84.3827,84.1737,84.2373,4035.0
2018-06-22 10:30:00,92.71,92.75,92.59,92.7,4775.0,84.2283,84.2646,84.1192,84.2192,4775.0
2018-06-22 10:35:00,92.7,92.82,92.55,92.58,4894.0,84.2192,84.3282,84.0829,84.1101,4894.0
2018-06-22 10:40:00,92.54,92.65,92.48,92.48,4005.0,84.0738,84.1737,84.0193,84.0193,4005.0
2018-06-22 10:45:00,92.51,92.61,92.46,92.56,4520.0,84.0466,84.1374,84.0011,84.092,4520.0
2018-06-22 10:50:00,92.59,92.6,92.44,92.51,4000.0,84.1192,84.1283,83.983,84.0466,4000.0
2018-06-22 10:55:00,92.44,92.65,92.44,92.65,3170.0,83.983,84.1737,83.983,84.1737,3170.0
2018-06-22 11:00:00,92.7,92.73,92.58,92.62,7147.0,84.2192,84.2464,84.1101,84.1465,7147.0
2018-06-22 11:05:00,92.64,92.77,92.59,92.74,18866.0,84.1647,84.2828,84.1192,84.2555,18866.0
2018-06-22 11:10:00,92.72,92.75,92.55,92.64,30382.0,84.2373,84.2646,84.0829,84.1647,30382.0
2018-06-22 11:15:00,92.66,92.68,92.51,92.61,4600.0,84.1828,84.201,84.0466,84.1374,4600.0
2018-06-22 11:20:00,92.63,92.78,92.63,92.68,11846.0,84.1556,84.2919,84.1556,84.201,11846.0
2018-06-22 11:25:00,92.7,92.97,92.65,92.93,8044.0,84.2192,84.4645,84.1737,84.4281,8044.0
2018-06-22 11:30:00,92.95,93.37,92.92,93.28,18539.0,84.4463,84.8279,84.419,84.7461,18539.0
2018-06-22 11:35:00,93.28,93.31,93.05,93.12,8060.0,84.7461,84.7734,84.5372,84.6007,8060.0
2018-06-22 11:40:00,93.14,93.22,93.14,93.22,3498.0,84.6189,84.6916,84.6189,84.6916,3498.0
2018-06-22 11:45:00,93.23,93.24,93.03,93.08,4617.0,84.7007,84.7098,84.519,84.5644,4617.0
2018-06-22 11:50:00,93.09,93.16,93.01,93.04,3100.0,84.5735,84.6371,84.5008,84.5281,3100.0
2018-06-22 11:55:00,93.01,93.11,93.01,93.09,6160.0,84.5008,84.5917,84.5008,84.5735,6160.0
2018-06-22 12:00:00,93.11,93.15,93.02,93.04,6648.0,84.5917,84.628,84.5099,84.5281,6648.0
2018-06-22 12:05:00,93.06,93.13,92.99,93.03,22714.0,84.5462,84.6098,84.4826,84.519,22714.0
2018-06-22 12:10:00,93.05,93.42,93.05,93.41,8030.0,84.5372,84.8733,84.5372,84.8642,8030.0
2018-06-22 12:15:00,93.4,93.4,93.28,93.29,4784.0,84.8551,84.8551,84.7461,84.7552,4784.0
2018-06-22 12:20:00,93.26,93.55,93.25,93.55,4782.0,84.7279,84.9914,84.7189,84.9914,4782.0
2018-06-22 12:25:00,93.55,93.55,93.44,93.53,6824.0,84.9914,84.9914,84.8915,84.9732,6824.0
2018-06-22 12:30:00,93.51,93.53,93.34,93.37,6033.0,84.9551,84.9732,84.8006,84.8279,6033.0
2018-06-22 12:35:00,93.37,93.39,93.25,93.33,11473.0,84.8279,84.846,84.7189,84.7915,11473.0
2018-06-22 12:40:00,93.35,93.35,93.27,93.28,2975.0,84.8097,84.8097,84.737,84.7461,2975.0
2018-06-22 12:45:00,93.28,93.3,93.06,93.12,4732.0,84.7461,84.7643,84.5462,84.6007,4732.0
2018-06-22 12:50:00,93.1,93.24,93.1,93.19,2324.0,84.5826,84.7098,84.5826,84.6643,2324.0
2018-06-22 12:55:00,93.22,93.28,93.16,93.25,3200.0,84.6916,84.7461,84.6371,84.7189,3200.0
2018-06-22 13:00:00,93.25,93.27,93.18,93.27,7000.0,84.7189,84.737,84.6553,84.737,7000.0
2018-06-22 13:05:00,93.25,93.37,93.25,93.37,2245.0,84.7189,84.8279,84.7189,84.8279,2245.0
2018-06-22 13:10:00,93.36,93.43,93.33,93.37,11893.0,84.8188,84.8824,84.7915,84.8279,11893.0
2018-06-22 13:15:00,93.35,93.4,93.34,93.39,4088.0,84.8097,84.8551,84.8006,84.846,4088.0
2018-06-22 13:20:00,93.41,93.52,93.39,93.47,3360.0,84.8642,84.9642,84.846,84.9187,3360.0
2018-06-22 13:25:00,93.51,93.53,93.49,93.49,2410.0,84.9551,84.9732,84.9369,84.9369,2410.0
2018-06-22 13:30:00,93.49,93.5,93.42,93.5,4695.0,84.9369,84.946,84.8733,84.946,4695.0
2018-06-22 13:35:00,93.48,93.5,93.45,93.48,2022.0,84.9278,84.946,84.9006,84.9278,2022.0
2018-06-22 13:40:00,93.48,93.55,93.45,93.45,2800.0,84.9278,84.9914,84.9006,84.9006,2800.0
2018-06-22 13:45:00,93.43,93.47,93.41,93.44,2422.0,84.8824,84.9187,84.8642,84.8915,2422.0
2018-06-22 13:50:00,93.44,93.56,93.41,93.51,8024.0,84.8915,85.0005,84.8642,84.9551,8024.0
2018-06-22 13:55:00,93.54,93.56,93.31,93.31,4762.0,84.9823,85.0005,84.7734,84.7734,4762.0
2018-06-22 14:00:00,93.28,93.47,93.28,93.45,4335.0,84.7461,84.9187,84.7461,84.9006,4335.0
2018-06-22 14:05:00,93.43,93.43,93.33,93.33,4906.0,84.8824,84.8824,84.7915,84.7915,4906.0
2018-06-22 14:10:00,93.32,93.32,93.23,93.25,3905.0,84.7824,84.7824,84.7007,84.7189,3905.0
2018-06-22 14:15:00,93.26,93.33,93.17,93.2,5483.0,84.7279,84.7915,84.6462,84.6734,5483.0
2018-06-22 14:20:00,93.18,93.26,93.18,93.22,6541.0,84.6553,84.7279,84.6553,84.6916,6541.0
2018-06-22 14:25:00,93.25,93.34,93.24,93.32,6400.0,84.7189,84.8006,84.7098,84.7824,6400.0
2018-06-22 14:30:00,93.34,93.4,93.32,93.37,8892.0,84.8006,84.8551,84.7824,84.8279,8892.0
2018-06-22 14:35:00,93.38,93.39,93.3,93.31,9546.0,84.837,84.846,84.7643,84.7734,9546.0
2018-06-22 14:40:00,93.3,93.3,93.16,93.24,12724.0,84.7643,84.7643,84.6371,84.7098,12724.0
2018-06-22 14:45:00,93.22,93.33,93.22,93.26,6198.0,84.6916,84.7915,84.6916,84.7279,6198.0
2018-06-22 14:50:00,93.28,93.29,93.21,93.24,4378.0,84.7461,84.7552,84.6825,84.7098,4378.0
2018-06-22 14:55:00,93.22,93.26,93.2,93.2,6461.0,84.6916,84.7279,84.6734,84.6734,6461.0
2018-06-22 15:00:00,93.23,93.25,93.16,93.18,7656.0,84.7007,84.7189,84.6371,84.6553,7656.0
2018-06-22 15:05:00,93.18,93.28,93.15,93.28,5700.0,84.6553,84.7461,84.628,84.7461,5700.0
2018-06-22 15:10:00,93.27,93.33,93.26,93.31,12149.0,84.737,84.7915,84.7279,84.7734,12149.0
2018-06-22 15:15:00,93.3,93.35,93.3,93.34,8389.0,84.7643,84.8097,84.7643,84.8006,8389.0
2018-06-22 15:20:00,93.33,93.53,93.33,93.52,8469.0,84.7915,84.9732,84.7915,84.9642,8469.0
2018-06-22 15:25:00,93.53,93.61,93.53,93.54,7040.0,84.9732,85.0459,84.9732,84.9823,7040.0
2018-06-22 15:30:00,93.55,93.55,93.49,93.5,15402.0,84.9914,84.9914,84.9369,84.946,15402.0
2018-06-22 15:35:00,93.51,93.6,93.49,93.57,38703.0,84.9551,85.0368,84.9369,85.0096,38703.0
2018-06-22 15:40:00,93.57,93.61,93.52,93.55,20065.0,85.0096,85.0459,84.9642,84.9914,20065.0
2018-06-22 15:45:00,93.52,93.59,93.49,93.57,23011.0,84.9642,85.0277,84.9369,85.0096,23011.0
2018-06-22 15:50:00,93.56,93.62,93.53,93.6,69870.0,85.0005,85.055,84.9732,85.0368,69870.0
2018-06-22 15:55:00,93.6,93.62,93.43,93.46,131112.0,85.0368,85.055,84.8824,84.9096,131112.0
2018-06-25 09:30:00,93.7,94.97,93.65,94.88,58432.0,85.1277,86.2815,85.0823,86.1997,58432.0
2018-06-25 09:35:00,94.77,94.87,94.43,94.71,30465.0,86.0998,86.1906,85.7909,86.0453,30465.0
2018-06-25 09:40:00,94.76,94.85,94.31,94.5,25710.0,86.0907,86.1725,85.6819,85.8545,25710.0
2018-06-25 09:45:00,94.45,94.49,93.74,93.93,18240.0,85.8091,85.8454,85.164,85.3366,18240.0
2018-06-25 09:50:00,93.9,93.9,93.4,93.59,12934.0,85.3094,85.3094,84.8551,85.0277,12934.0
2018-06-25 09:55:00,93.57,93.73,93.43,93.55,6719.0,85.0096,85.1549,84.8824,84.9914,6719.0
2018-06-25 10:00:00,93.51,93.53,93.21,93.29,17104.0,84.9551,84.9732,84.6825,84.7552,17104.0
2018-06-25 10:05:00,93.26,93.28,93.03,93.2,21427.0,84.7279,84.7461,84.519,84.6734,21427.0
2018-06-25 10:10:00,93.24,93.3,92.91,93.04,46188.0,84.7098,84.7643,84.41,84.5281,46188.0
2018-06-25 10:15:00,93.11,93.11,93.01,93.11,57232.0,84.5917,84.5917,84.5008,84.5917,57232.0
2018-06-25 10:20:00,93.12,93.16,92.87,92.89,9024.0,84.6007,84.6371,84.3736,84.3918,9024.0
2018-06-25 10:25:00,92.94,93.36,92.89,93.31,19174.0,84.4372,84.8188,84.3918,84.7734,19174.0
2018-06-25 10:30:00,93.29,93.43,93.27,93.35,15277.0,84.7552,84.8824,84.737,84.8097,15277.0
2018-06-25 10:35:00,93.35,93.45,93.29,93.3,28481.0,84.8097,84.9006,84.7552,84.7643,28481.0
2018-06-25 10:40:00,93.28,93.63,93.2,93.58,9048.0,84.7461,85.0641,84.6734,85.0187,9048.0
2018-06-25 10:45:00,93.54,93.54,93.31,93.41,8450.0,84.9823,84.9823,84.7734,84.8642,8450.0
2018-06-25 10:50:00,93.4,93.58,93.33,93.33,8600.0,84.8551,85.0187,84.7915,84.7915,8600.0
2018-06-25 10:55:00,93.35,93.4,93.28,93.36,11101.0,84.8097,84.8551,84.7461,84.8188,11101.0
2018-06-25 11:00:00,93.33,93.35,93.11,93.12,7887.0,84.7915,84.8097,84.5917,84.6007,7887.0
2018-06-25 11:05:00,93.09,93.14,93.05,93.12,7950.0,84.5735,84.6189,84.5372,84.6007,7950.0
2018-06-25 11:10:00,93.1,93.27,93.08,93.14,9968.0,84.5826,84.737,84.5644,84.6189,9968.0
2018-06-25 11:15:00,93.16,93.2,92.92,92.95,12685.0,84.6371,84.6734,84.419,84.4463,12685.0
2018-06-25 11:20:00,92.97,92.98,92.63,92.69,8731.0,84.4645,84.4736,84.1556,84.2101,8731.0
2018-06-25 11:25:00,92.68,92.74,92.5,92.5,5686.0,84.201,84.2555,84.0375,84.0375,5686.0
2018-06-25 11:30:00,92.5,92.55,92.34,92.38,6631.0,84.0375,84.0829,83.8921,83.9284,6631.0
2018-06-25 11:35:00,92.35,92.35,92.14,92.17,9979.0,83.9012,83.9012,83.7104,83.7377,9979.0
2018-06-25 11:40:00,92.14,92.3,92.06,92.3,10890.0,83.7104,83.8558,83.6377,83.8558,10890.0
2018-06-25 11:45:00,92.29,92.47,92.25,92.47,15744.0,83.8467,84.0102,83.8103,84.0102,15744.0
2018-06-25 11:50:00,92.44,92.51,92.41,92.42,7137.0,83.983,84.0466,83.9557,83.9648,7137.0
2018-06-25 11:55:00,92.4,92.51,92.4,92.46,4559.0,83.9466,84.0466,83.9466,84.0011,4559.0
2018-06-25 12:00:00,92.48,92.51,92.31,92.4,14751.0,84.0193,84.0466,83.8649,83.9466,14751.0
2018-06-25 12:05:00,92.4,92.42,92.34,92.4,34186.0,83.9466,83.9648,83.8921,83.9466,34186.0
2018-06-25 12:10:00,92.36,92.43,92.15,92.35,10178.0,83.9103,83.9739,83.7195,83.9012,10178.0
2018-06-25 12:15:00,92.34,92.46,92.31,92.39,5564.0,83.8921,84.0011,83.8649,83.9375,5564.0
2018-06-25 12:20:00,92.37,92.42,92.19,92.4,5297.0,83.9194,83.9648,83.7558,83.9466,5297.0
2018-06-25 12:25:00,92.4,92.45,92.35,92.44,4674.0,83.9466,83.992,83.9012,83.983,4674.0
2018-06-25 12:30:00,92.45,92.5,92.44,92.46,5100.0,83.992,84.0375,83.983,84.0011,5100.0
2018-06-25 12:35:00,92.48,92.49,92.39,92.48,5175.0,84.0193,84.0284,83.9375,84.0193,5175.0
2018-06-25 12:40:00,92.49,92.63,92.49,92.63,5140.0,84.0284,84.1556,84.0284,84.1556,5140.0
2018-06-25 12:45:00,92.62,92.64,92.49,92.59,5146.0,84.1465,84.1647,84.0284,84.1192,5146.0
2018-06-25 12:50:00,92.59,92.82,92.59,92.76,7045.0,84.1192,84.3282,84.1192,84.2737,7045.0
2018-06-25 12:55:00,92.77,92.9,92.75,92.83,4998.0,84.2828,84.4009,84.2646,84.3373,4998.0
2018-06-25 13:00:00,92.84,92.84,92.59,92.62,6062.0,84.3464,84.3464,84.1192,84.1465,6062.0
2018-06-25 13:05:00,92.68,92.7,92.65,92.65,3425.0,84.201,84.2192,84.1737,84.1737,3425.0
2018-06-25 13:10:00,92.67,92.68,92.58,92.61,5999.0,84.1919,84.201,84.1101,84.1374,5999.0
2018-06-25 13:15:00,92.6,92.61,92.48,92.51,6203.0,84.1283,84.1374,84.0193,84.0466,6203.0
2018-06-25 13:20:00,92.55,92.62,92.5,92.5,8399.0,84.0829,84.1465,84.0375,84.0375,8399.0
2018-06-25 13:25:00,92.52,92.61,92.48,92.57,5630.0,84.0556,84.1374,84.0193,84.1011,5630.0
2018-06-25 13:30:00,92.58,92.73,92.56,92.69,4392.0,84.1101,84.2464,84.092,84.2101,4392.0
2018-06-25 13:35:00,92.73,92.73,92.58,92.62,6406.0,84.2464,84.2464,84.1101,84.1465,6406.0
2018-06-25 13:40:00,92.62,92.71,92.57,92.71,8140.0,84.1465,84.2283,84.1011,84.2283,8140.0
2018-06-25 13:45:00,92.73,92.75,92.55,92.57,7269.0,84.2464,84.2646,84.0829,84.1011,7269.0
2018-06-25 13:50:00,92.55,92.6,92.48,92.49,3519.0,84.0829,84.1283,84.0193,84.0284,3519.0
2018-06-25 13:55:00,92.5,92.52,92.26,92.3,8944.0,84.0375,84.0556,83.8194,83.8558,8944.0
2018-06-25 14:00:00,92.27,92.27,92.14,92.21,10473.0,83.8285,83.8285,83.7104,83.774,10473.0
2018-06-25 14:05:00,92.23,92.29,92.21,92.22,3333.0,83.7922,83.8467,83.774,83.7831,3333.0
2018-06-25 14:10:00,92.21,92.31,92.2,92.23,4670.0,83.774,83.8649,83.7649,83.7922,4670.0
2018-06-25 14:15:00,92.2,92.25,92.14,92.16,7408.0,83.7649,83.8103,83.7104,83.7286,7408.0
2018-06-25 14:20:00,92.18,92.25,92.18,92.25,4315.0,83.7467,83.8103,83.7467,83.8103,4315.0
2018-06-25 14:25:00,92.22,92.25,92.19,92.25,4388.0,83.7831,83.8103,83.7558,83.8103,4388.0
2018-06-25 14:30:00,92.23,92.23,92.11,92.11,6623.0,83.7922,83.7922,83.6831,83.6831,6623.0
2018-06-25 14:35:00,92.12,92.12,91.82,91.82,12112.0,83.6922,83.6922,83.4197,83.4197,12112.0
2018-06-25 14:40:00,91.82,91.89,91.77,91.83,10259.0,83.4197,83.4833,83.3743,83.4288,10259.0
2018-06-25 14:45:00,91.87,91.87,91.77,91.78,5239.0,83.4651,83.4651,83.3743,83.3833,5239.0
2018-06-25 14:50:00,91.75,91.75,91.33,91.33,21745.0,83.3561,83.3561,82.9745,82.9745,21745.0
2018-06-25 14:55:00,91.32,91.59,91.29,91.59,11411.0,82.9654,83.2107,82.9382,83.2107,11411.0
2018-06-25 15:00:00,91.58,91.74,91.55,91.68,17219.0,83.2016,83.347,83.1744,83.2925,17219.0
2018-06-25 15:05:00,91.69,91.7,91.63,91.65,6519.0,83.3016,83.3107,83.2471,83.2652,6519.0
2018-06-25 15:10:00,91.64,91.74,91.52,91.52,16726.0,83.2561,83.347,83.1471,83.1471,16726.0
2018-06-25 15:15:00,91.52,91.78,91.5,91.71,11037.0,83.1471,83.3833,83.129,83.3197,11037.0
2018-06-25 15:20:00,91.73,91.75,91.63,91.7,8901.0,83.3379,83.3561,83.2471,83.3107,8901.0
2018-06-25 15:25:00,91.72,91.72,91.61,91.63,10170.0,83.3288,83.3288,83.2289,83.2471,10170.0
2018-06-25 15:30:00,91.65,91.67,91.54,91.67,16069.0,83.2652,83.2834,83.1653,83.2834,16069.0
2018-06-25 15:35:00,91.66,92.03,91.64,92.03,40266.0,83.2743,83.6105,83.2561,83.6105,40266.0
2018-06-25 15:40:00,92.01,92.18,91.96,91.96,20360.0,83.5923,83.7467,83.5469,83.5469,20360.0
2018-06-25 15:45:00,91.96,92.02,91.89,92.02,17347.0,83.5469,83.6014,83.4833,83.6014,17347.0
2018-06-25 15:50:00,92.01,92.1,91.96,92.05,27207.0,83.5923,83.6741,83.5469,83.6286,27207.0
2018-06-25 15:55:00,92.03,92.14,91.96,91.96,45407.0,83.6105,83.7104,83.5469,83.5469,45407.0
2018-06-26 09:30:00,92.33,92.63,92.19,92.37,28900.0,83.883,84.1556,83.7558,83.9194,28900.0
2018-06-26 09:35:00,92.38,92.38,92.11,92.19,7926.0,83.9284,83.9284,83.6831,83.7558,7926.0
2018-06-26 09:40:00,92.16,92.16,92.02,92.09,8763.0,83.7286,83.7286,83.6014,83.665,8763.0
2018-06-26 09:45:00,92.09,92.21,91.91,91.94,20260.0,83.665,83.774,83.5014,83.5287,20260.0
2018-06-26 09:50:00,91.93,92.24,91.92,92.21,14029.0,83.5196,83.8013,83.5105,83.774,14029.0
2018-06-26 09:55:00,92.21,92.39,92.21,92.23,12726.0,83.774,83.9375,83.774,83.7922,12726.0
2018-06-26 10:00:00,92.21,92.45,92.21,92.3,6769.0,83.774,83.992,83.774,83.8558,6769.0
2018-06-26 10:05:00,92.3,92.41,92.26,92.37,11497.0,83.8558,83.9557,83.8194,83.9194,11497.0
2018-06-26 10:10:00,92.35,92.72,92.35,92.69,26300.0,83.9012,84.2373,83.9012,84.2101,26300.0
2018-06-26 10:15:00,92.68,92.81,92.65,92.73,11932.0,84.201,84.3191,84.1737,84.2464,11932.0
2018-06-26 10:20:00,92.75,92.75,92.62,92.65,4854.0,84.2646,84.2646,84.1465,84.1737,4854.0
2018-06-26 10:25:00,92.65,92.78,92.65,92.66,12649.0,84.1737,84.2919,84.1737,84.1828,12649.0
2018-06-26 10:30:00,92.62,92.66,92.39,92.39,7545.0,84.1465,84.1828,83.9375,83.9375,7545.0
2018-06-26 10:35:00,92.39,92.41,92.07,92.14,7301.0,83.9375,83.9557,83.6468,83.7104,7301.0
2018-06-26 10:40:00,92.1,92.15,91.97,92.04,7981.0,83.6741,83.7195,83.556,83.6196,7981.0
2018-06-26 10:45:00,92.03,92.12,91.89,92.07,18794.0,83.6105,83.6922,83.4833,83.6468,18794.0
2018-06-26 10:50:00,92.08,92.12,91.93,91.93,5916.0,83.6559,83.6922,83.5196,83.5196,5916.0
2018-06-26 10:55:00,91.94,92.35,91.89,92.31,23155.0,83.5287,83.9012,83.4833,83.8649,23155.0
2018-06-26 11:00:00,92.35,92.44,92.18,92.2,8107.0,83.9012,83.983,83.7467,83.7649,8107.0
2018-06-26 11:05:00,92.21,92.24,92.02,92.08,7124.0,83.774,83.8013,83.6014,83.6559,7124.0
2018-06-26 11:10:00,92.13,92.15,92.04,92.04,5028.0,83.7013,83.7195,83.6196,83.6196,5028.0
2018-06-26 11:15:00,92.05,92.05,91.89,91.9,11803.0,83.6286,83.6286,83.4833,83.4924,11803.0
2018-06-26 11:20:00,91.89,91.95,91.89,91.93,7996.0,83.4833,83.5378,83.4833,83.5196,7996.0
2018-06-26 11:25:00,91.93,92.49,91.93,92.36,12812.0,83.5196,84.0284,83.5196,83.9103,12812.0
2018-06-26 11:30:00,92.31,92.31,92.16,92.24,4244.0,83.8649,83.8649,83.7286,83.8013,4244.0
2018-06-26 11:35:00,92.24,92.3,92.18,92.28,30129.0,83.8013,83.8558,83.7467,83.8376,30129.0
2018-06-26 11:40:00,92.25,92.34,92.25,92.32,13008.0,83.8103,83.8921,83.8103,83.8739,13008.0
2018-06-26 11:45:00,92.33,92.44,92.33,92.44,5024.0,83.883,83.983,83.883,83.983,5024.0
2018-06-26 11:50:00,92.42,92.53,92.38,92.49,6418.0,83.9648,84.0647,83.9284,84.0284,6418.0
2018-06-26 11:55:00,92.51,92.51,92.37,92.45,5500.0,84.0466,84.0466,83.9194,83.992,5500.0
2018-06-26 12:00:00,92.43,92.56,92.42,92.42,6249.0,83.9739,84.092,83.9648,83.9648,6249.0
2018-06-26 12:05:00,92.42,92.53,92.4,92.51,6041.0,83.9648,84.0647,83.9466,84.0466,6041.0
2018-06-26 12:10:00,92.54,92.6,92.48,92.56,5586.0,84.0738,84.1283,84.0193,84.092,5586.0
2018-06-26 12:15:00,92.54,92.64,92.45,92.64,7839.0,84.0738,84.1647,83.992,84.1647,7839.0
2018-06-26 12:20:00,92.61,92.61,92.52,92.59,1860.0,84.1374,84.1374,84.0556,84.1192,1860.0
2018-06-26 12:25:00,92.61,92.62,92.55,92.62,4013.0,84.1374,84.1465,84.0829,84.1465,4013.0
2018-06-26 12:30:00,92.62,92.72,92.61,92.64,2543.0,84.1465,84.2373,84.1374,84.1647,2543.0
2018-06-26 12:35:00,92.68,92.71,92.59,92.61,8675.0,84.201,84.2283,84.1192,84.1374,8675.0
2018-06-26 12:40:00,92.63,92.69,92.53,92.58,4006.0,84.1556,84.2101,84.0647,84.1101,4006.0
2018-06-26 12:45:00,92.59,92.62,92.55,92.58,4249.0,84.1192,84.1465,84.0829,84.1101,4249.0
2018-06-26 12:50:00,92.57,92.62,92.49,92.59,2821.0,84.1011,84.1465,84.0284,84.1192,2821.0
2018-06-26 12:55:00,92.64,92.65,92.52,92.57,2911.0,84.1647,84.1737,84.0556,84.1011,2911.0
2018-06-26 13:00:00,92.57,92.61,92.52,92.56,2860.0,84.1011,84.1374,84.0556,84.092,2860.0
2018-06-26 13:05:00,92.54,92.69,92.54,92.66,3580.0,84.0738,84.2101,84.0738,84.1828,3580.0
2018-06-26 13:10:00,92.67,92.78,92.64,92.74,24025.0,84.1919,84.2919,84.1647,84.2555,24025.0
2018-06-26 13:15:00,92.73,92.87,92.73,92.87,3400.0,84.2464,84.3736,84.2464,84.3736,3400.0
2018-06-26 13:20:00,92.87,92.87,92.75,92.82,6321.0,84.3736,84.3736,84.2646,84.3282,6321.0
2018-06-26 13:25:00,92.81,92.86,92.79,92.83,2865.0,84.3191,84.3645,84.3009,84.3373,2865.0
2018-06-26 13:30:00,92.83,92.9,92.79,92.89,5751.0,84.3373,84.4009,84.3009,84.3918,5751.0
2018-06-26 13:35:00,92.91,93.02,92.89,93.02,9480.0,84.41,84.5099,84.3918,84.5099,9480.0
2018-06-26 13:40:00,93.03,93.03,92.85,92.93,8040.0,84.519,84.519,84.3554,84.4281,8040.0
2018-06-26 13:45:00,92.89,92.93,92.81,92.93,7579.0,84.3918,84.4281,84.3191,84.4281,7579.0
2018-06-26 13:50:00,92.93,92.95,92.89,92.92,5132.0,84.4281,84.4463,84.3918,84.419,5132.0
2018-06-26 13:55:00,92.94,93.0,92.92,92.98,14405.0,84.4372,84.4917,84.419,84.4736,14405.0
2018-06-26 14:00:00,92.99,93.1,92.99,93.06,5358.0,84.4826,84.5826,84.4826,84.5462,5358.0
2018-06-26 14:05:00,93.08,93.08,93.02,93.03,3750.0,84.5644,84.5644,84.5099,84.519,3750.0
2018-06-26 14:10:00,93.03,93.04,92.98,93.02,4066.0,84.519,84.5281,84.4736,84.5099,4066.0
2018-06-26 14:15:00,93.02,93.02,92.85,92.88,5705.0,84.5099,84.5099,84.3554,84.3827,5705.0
2018-06-26 14:20:00,92.88,92.98,92.88,92.88,5117.0,84.3827,84.4736,84.3827,84.3827,5117.0
2018-06-26 14:25:00,92.88,92.88,92.78,92.88,7336.0,84.3827,84.3827,84.2919,84.3827,7336.0
2018-06-26 14:30:00,92.87,92.87,92.69,92.81,8985.0,84.3736,84.3736,84.2101,84.3191,8985.0
2018-06-26 14:35:00,92.83,92.87,92.81,92.81,5211.0,84.3373,84.3736,84.3191,84.3191,5211.0
2018-06-26 14:40:00,92.81,92.84,92.76,92.79,5276.0,84.3191,84.3464,84.2737,84.3009,5276.0
2018-06-26 14:45:00,92.8,92.83,92.71,92.76,8419.0,84.31,84.3373,84.2283,84.2737,8419.0
2018-06-26 14:50:00,92.76,92.83,92.74,92.8,4948.0,84.2737,84.3373,84.2555,84.31,4948.0
2018-06-26 14:55:00,92.8,92.8,92.66,92.68,5737.0,84.31,84.31,84.1828,84.201,5737.0
2018-06-26 15:00:00,92.68,92.81,92.67,92.75,5810.0,84.201,84.3191,84.1919,84.2646,5810.0
2018-06-26 15:05:00,92.74,92.77,92.71,92.71,6780.0,84.2555,84.2828,84.2283,84.2283,6780.0
2018-06-26 15:10:00,92.71,92.73,92.68,92.71,7217.0,84.2283,84.2464,84.201,84.2283,7217.0
2018-06-26 15:15:00,92.69,92.71,92.61,92.61,5310.0,84.2101,84.2283,84.1374,84.1374,5310.0
2018-06-26 15:20:00,92.61,92.62,92.55,92.56,9268.0,84.1374,84.1465,84.0829,84.092,9268.0
2018-06-26 15:25:00,92.56,92.56,92.45,92.47,10223.0,84.092,84.092,83.992,84.0102,10223.0
2018-06-26 15:30:00,92.47,92.69,92.42,92.69,16770.0,84.0102,84.2101,83.9648,84.2101,16770.0
2018-06-26 15:35:00,92.67,92.69,92.63,92.65,11173.0,84.1919,84.2101,84.1556,84.1737,11173.0
2018-06-26 15:40:00,92.63,92.64,92.59,92.61,10230.0,84.1556,84.1647,84.1192,84.1374,10230.0
2018-06-26 15:45:00,92.59,92.6,92.42,92.42,46495.0,84.1192,84.1283,83.9648,83.9648,46495.0
2018-06-26 15:50:00,92.41,92.48,92.38,92.45,15501.0,83.9557,84.0193,83.9284,83.992,15501.0
2018-06-26 15:55:00,92.44,92.55,92.43,92.5,40166.0,83.983,84.0829,83.9739,84.0375,40166.0
2018-06-27 09:30:00,93.74,94.31,93.58,94.31,45996.0,85.164,85.6819,85.0187,85.6819,45996.0
2018-06-27 09:35:00,94.23,94.48,94.1,94.45,29569.0,85.6092,85.8363,85.4911,85.8091,29569.0
2018-06-27 09:40:00,94.44,94.71,94.43,94.67,22833.0,85.8,86.0453,85.7909,86.0089,22833.0
2018-06-27 09:45:00,94.62,94.88,94.45,94.85,27515.0,85.9635,86.1997,85.8091,86.1725,27515.0
2018-06-27 09:50:00,94.85,95.25,94.85,95.11,33516.0,86.1725,86.5359,86.1725,86.4087,33516.0
2018-06-27 09:55:00,95.12,95.5,94.99,95.47,21403.0,86.4178,86.763,86.2997,86.7358,21403.0
2018-06-27 10:00:00,95.48,95.59,95.36,95.51,16418.0,86.7448,86.8448,86.6358,86.7721,16418.0
2018-06-27 10:05:00,95.53,95.68,95.44,95.48,51286.0,86.7903,86.9265,86.7085,86.7448,51286.0
2018-06-27 10:10:00,95.5,95.8,95.49,95.74,43043.0,86.763,87.0356,86.7539,86.9811,43043.0
2018-06-27 10:15:00,95.76,95.76,95.5,95.66,12254.0,86.9992,86.9992,86.763,86.9084,12254.0
2018-06-27 10:20:00,95.72,96.0,95.7,95.88,11516.0,86.9629,87.2173,86.9447,87.1082,11516.0
2018-06-27 10:25:00,95.89,95.95,95.5,95.52,16403.0,87.1173,87.1718,86.763,86.7812,16403.0
2018-06-27 10:30:00,95.54,95.77,95.5,95.59,18543.0,86.7993,87.0083,86.763,86.8448,18543.0
2018-06-27 10:35:00,95.57,96.2,95.52,96.15,36712.0,86.8266,87.399,86.7812,87.3535,36712.0
2018-06-27 10:40:00,96.11,96.21,96.0,96.02,17907.0,87.3172,87.4081,87.2173,87.2354,17907.0
2018-06-27 10:45:00,96.07,96.16,95.74,95.85,19114.0,87.2809,87.3626,86.9811,87.081,19114.0
2018-06-27 10:50:00,95.86,96.09,95.84,96.03,13904.0,87.0901,87.299,87.0719,87.2445,13904.0
2018-06-27 10:55:00,96.0,96.04,95.93,96.0,9368.0,87.2173,87.2536,87.1537,87.2173,9368.0
2018-06-27 11:00:00,96.0,96.28,95.94,95.94,27589.0,87.2173,87.4716,87.1628,87.1628,27589.0
2018-06-27 11:05:00,95.95,95.95,95.66,95.95,24646.0,87.1718,87.1718,86.9084,87.1718,24646.0
2018-06-27 11:10:00,95.96,96.0,95.86,95.96,17024.0,87.1809,87.2173,87.0901,87.1809,17024.0
2018-06-27 11:15:00,95.99,96.16,95.96,96.15,13722.0,87.2082,87.3626,87.1809,87.3535,13722.0
2018-06-27 11:20:00,96.14,96.33,96.08,96.08,15417.0,87.3445,87.5171,87.2899,87.2899,15417.0
2018-06-27 11:25:00,96.05,96.12,95.86,96.08,15658.0,87.2627,87.3263,87.0901,87.2899,15658.0
2018-06-27 11:30:00,96.07,96.08,95.43,95.44,15871.0,87.2809,87.2899,86.6994,86.7085,15871.0
2018-06-27 11:35:00,95.42,95.72,95.41,95.72,9139.0,86.6903,86.9629,86.6812,86.9629,9139.0
2018-06-27 11:40:00,95.69,95.69,95.54,95.61,7786.0,86.9356,86.9356,86.7993,86.8629,7786.0
2018-06-27 11:45:00,95.56,95.81,95.52,95.8,7250.0,86.8175,87.0446,86.7812,87.0356,7250.0
2018-06-27 11:50:00,95.72,95.99,95.72,95.8,18434.0,86.9629,87.2082,86.9629,87.0356,18434.0
2018-06-27 11:55:00,95.84,95.95,95.73,95.75,6424.0,87.0719,87.1718,86.972,86.9901,6424.0
2018-06-27 12:00:00,95.73,95.91,95.65,95.85,13762.0,86.972,87.1355,86.8993,87.081,13762.0
2018-06-27 12:05:00,95.86,95.98,95.78,95.79,8943.0,87.0901,87.1991,87.0174,87.0265,8943.0
2018-06-27 12:10:00,95.77,95.87,95.73,95.87,7039.0,87.0083,87.0992,86.972,87.0992,7039.0
2018-06-27 12:15:00,95.85,95.95,95.52,95.54,16277.0,87.081,87.1718,86.7812,86.7993,16277.0
2018-06-27 12:20:00,95.47,95.48,95.13,95.28,15975.0,86.7358,86.7448,86.4269,86.5631,15975.0
2018-06-27 12:25:00,95.31,95.53,95.31,95.45,7286.0,86.5904,86.7903,86.5904,86.7176,7286.0
2018-06-27 12:30:00,95.48,95.48,95.2,95.24,6566.0,86.7448,86.7448,86.4905,86.5268,6566.0
2018-06-27 12:35:00,95.26,95.26,95.11,95.19,8281.0,86.545,86.545,86.4087,86.4814,8281.0
2018-06-27 12:40:00,95.15,95.18,94.99,94.99,6535.0,86.445,86.4723,86.2997,86.2997,6535.0
2018-06-27 12:45:00,94.98,95.28,94.96,95.23,10789.0,86.2906,86.5631,86.2724,86.5177,10789.0
2018-06-27 12:50:00,95.22,95.33,95.22,95.23,10690.0,86.5086,86.6086,86.5086,86.5177,10690.0
2018-06-27 12:55:00,95.23,95.25,95.01,95.01,5000.0,86.5177,86.5359,86.3178,86.3178,5000.0
2018-06-27 13:00:00,95.01,95.1,95.0,95.06,12021.0,86.3178,86.3996,86.3088,86.3633,12021.0
2018-06-27 13:05:00,95.06,95.06,94.71,94.71,15136.0,86.3633,86.3633,86.0453,86.0453,15136.0
2018-06-27 13:10:00,94.73,94.83,94.59,94.71,21373.0,86.0635,86.1543,85.9363,86.0453,21373.0
2018-06-27 13:15:00,94.63,94.63,94.26,94.26,7800.0,85.9726,85.9726,85.6365,85.6365,7800.0
2018-06-27 13:20:00,94.34,94.67,94.34,94.65,11427.0,85.7091,86.0089,85.7091,85.9908,11427.0
2018-06-27 13:25:00,94.59,94.6,94.41,94.44,11242.0,85.9363,85.9453,85.7727,85.8,11242.0
2018-06-27 13:30:00,94.45,94.54,94.35,94.52,8952.0,85.8091,85.8908,85.7182,85.8727,8952.0
2018-06-27 13:35:00,94.51,94.52,94.27,94.34,10305.0,85.8636,85.8727,85.6455,85.7091,10305.0
2018-06-27 13:40:00,94.34,94.45,94.04,94.07,18109.0,85.7091,85.8091,85.4366,85.4638,18109.0
2018-06-27 13:45:00,94.1,94.15,93.83,93.87,18834.0,85.4911,85.5365,85.2458,85.2821,18834.0
2018-06-27 13:50:00,93.86,93.88,93.64,93.75,16852.0,85.273,85.2912,85.0732,85.1731,16852.0
2018-06-27 13:55:00,93.7,93.74,93.53,93.61,25354.0,85.1277,85.164,84.9732,85.0459,25354.0
2018-06-27 14:00:00,93.58,93.63,93.49,93.58,20218.0,85.0187,85.0641,84.9369,85.0187,20218.0
2018-06-27 14:05:00,93.58,93.58,93.27,93.27,17712.0,85.0187,85.0187,84.737,84.737,17712.0
2018-06-27 14:10:00,93.27,93.58,93.27,93.58,8919.0,84.737,85.0187,84.737,85.0187,8919.0
2018-06-27 14:15:00,93.62,93.81,93.61,93.75,10114.0,85.055,85.2276,85.0459,85.1731,10114.0
2018-06-27 14:20:00,93.72,93.94,93.71,93.88,5977.0,85.1459,85.3457,85.1368,85.2912,5977.0
2018-06-27 14:25:00,93.92,94.01,93.89,93.95,8471.0,85.3276,85.4093,85.3003,85.3548,8471.0
2018-06-27 14:30:00,93.9,94.06,93.85,94.04,12512.0,85.3094,85.4547,85.264,85.4366,12512.0
2018-06-27 14:35:00,94.07,94.15,93.96,93.96,12210.0,85.4638,85.5365,85.3639,85.3639,12210.0
2018-06-27 14:40:00,93.96,93.99,93.74,93.77,8488.0,85.3639,85.3912,85.164,85.1913,8488.0
2018-06-27 14:45:00,93.79,93.83,93.74,93.83,6019.0,85.2095,85.2458,85.164,85.2458,6019.0
2018-06-27 14:50:00,93.81,93.85,93.72,93.73,13101.0,85.2276,85.264,85.1459,85.1549,13101.0
2018-06-27 14:55:00,93.73,93.73,93.52,93.52,13583.0,85.1549,85.1549,84.9642,84.9642,13583.0
2018-06-27 15:00:00,93.51,93.75,93.51,93.71,13052.0,84.9551,85.1731,84.9551,85.1368,13052.0
2018-06-27 15:05:00,93.71,93.78,93.5,93.53,8375.0,85.1368,85.2004,84.946,84.9732,8375.0
2018-06-27 15:10:00,93.48,93.7,93.46,93.7,17686.0,84.9278,85.1277,84.9096,85.1277,17686.0
2018-06-27 15:15:00,93.74,93.74,93.46,93.5,15184.0,85.164,85.164,84.9096,84.946,15184.0
2018-06-27 15:20:00,93.51,93.78,93.49,93.78,21739.0,84.9551,85.2004,84.9369,85.2004,21739.0
2018-06-27 15:25:00,93.8,94.01,93.68,93.89,22972.0,85.2185,85.4093,85.1095,85.3003,22972.0
2018-06-27 15:30:00,93.89,93.93,93.73,93.84,31204.0,85.3003,85.3366,85.1549,85.2549,31204.0
2018-06-27 15:35:00,93.83,93.84,93.73,93.79,24611.0,85.2458,85.2549,85.1549,85.2095,24611.0
2018-06-27 15:40:00,93.78,93.94,93.75,93.83,40485.0,85.2004,85.3457,85.1731,85.2458,40485.0
2018-06-27 15:45:00,93.82,93.83,93.54,93.55,61571.0,85.2367,85.2458,84.9823,84.9914,61571.0
2018-06-27 15:50:00,93.54,93.67,93.45,93.58,78582.0,84.9823,85.1004,84.9006,85.0187,78582.0
2018-06-27 15:55:00,93.59,93.66,93.36,93.42,143289.0,85.0277,85.0913,84.8188,84.8733,143289.0
2018-06-28 09:30:00,93.25,93.68,93.14,93.45,33844.0,84.7189,85.1095,84.6189,84.9006,33844.0
2018-06-28 09:35:00,93.35,93.59,93.25,93.47,15550.0,84.8097,85.0277,84.7189,84.9187,15550.0
2018-06-28 09:40:00,93.47,93.53,93.32,93.48,18490.0,84.9187,84.9732,84.7824,84.9278,18490.0
2018-06-28 09:45:00,93.46,93.49,92.9,92.98,23425.0,84.9096,84.9369,84.4009,84.4736,23425.0
2018-06-28 09:50:00,93.0,93.06,92.88,93.06,8004.0,84.4917,84.5462,84.3827,84.5462,8004.0
2018-06-28 09:55:00,93.18,93.35,93.12,93.24,12011.0,84.6553,84.8097,84.6007,84.7098,12011.0
2018-06-28 10:00:00,93.28,93.6,93.27,93.55,7909.0,84.7461,85.0368,84.737,84.9914,7909.0
2018-06-28 10:05:00,93.62,93.71,93.53,93.54,8236.0,85.055,85.1368,84.9732,84.9823,8236.0
2018-06-28 10:10:00,93.45,93.53,93.23,93.45,13519.0,84.9006,84.9732,84.7007,84.9006,13519.0
2018-06-28 10:15:00,93.43,93.52,93.17,93.26,23234.0,84.8824,84.9642,84.6462,84.7279,23234.0
2018-06-28 10:20:00,93.22,93.36,93.06,93.09,11023.0,84.6916,84.8188,84.5462,84.5735,11023.0
2018-06-28 10:25:00,93.08,93.18,92.74,92.85,10135.0,84.5644,84.6553,84.2555,84.3554,10135.0
2018-06-28 10:30:00,92.83,93.09,92.76,93.05,10524.0,84.3373,84.5735,84.2737,84.5372,10524.0
2018-06-28 10:35:00,93.07,93.1,92.92,93.02,5629.0,84.5553,84.5826,84.419,84.5099,5629.0
2018-06-28 10:40:00,93.01,93.02,92.79,92.82,4160.0,84.5008,84.5099,84.3009,84.3282,4160.0
2018-06-28 10:45:00,92.82,92.82,92.58,92.62,7718.0,84.3282,84.3282,84.1101,84.1465,7718.0
2018-06-28 10:50:00,92.62,92.85,92.51,92.85,13591.0,84.1465,84.3554,84.0466,84.3554,13591.0
2018-06-28 10:55:00,92.8,92.93,92.7,92.74,4537.0,84.31,84.4281,84.2192,84.2555,4537.0
2018-06-28 11:00:00,92.82,92.84,92.54,92.56,9017.0,84.3282,84.3464,84.0738,84.092,9017.0
2018-06-28 11:05:00,92.56,92.59,92.5,92.58,4753.0,84.092,84.1192,84.0375,84.1101,4753.0
2018-06-28 11:10:00,92.62,92.66,92.56,92.64,5691.0,84.1465,84.1828,84.092,84.1647,5691.0
2018-06-28 11:15:00,92.67,92.81,92.66,92.79,9144.0,84.1919,84.3191,84.1828,84.3009,9144.0
2018-06-28 11:20:00,92.76,92.9,92.68,92.87,6824.0,84.2737,84.4009,84.201,84.3736,6824.0
2018-06-28 11:25:00,92.9,93.11,92.84,93.11,13296.0,84.4009,84.5917,84.3464,84.5917,13296.0
2018-06-28 11:30:00,93.04,93.09,92.92,93.09,9109.0,84.5281,84.5735,84.419,84.5735,9109.0
2018-06-28 11:35:00,93.1,93.21,93.09,93.17,5213.0,84.5826,84.6825,84.5735,84.6462,5213.0
2018-06-28 11:40:00,93.17,93.17,92.97,93.04,8152.0,84.6462,84.6462,84.4645,84.5281,8152.0
2018-06-28 11:45:00,93.06,93.06,92.9,92.96,8661.0,84.5462,84.5462,84.4009,84.4554,8661.0
2018-06-28 11:50:00,92.98,93.09,92.97,93.06,3846.0,84.4736,84.5735,84.4645,84.5462,3846.0
2018-06-28 11:55:00,93.05,93.1,92.99,93.05,5955.0,84.5372,84.5826,84.4826,84.5372,5955.0
2018-06-28 12:00:00,93.06,93.2,92.97,93.12,8019.0,84.5462,84.6734,84.4645,84.6007,8019.0
2018-06-28 12:05:00,93.14,93.16,93.06,93.06,5209.0,84.6189,84.6371,84.5462,84.5462,5209.0
2018-06-28 12:10:00,93.07,93.07,93.02,93.06,5072.0,84.5553,84.5553,84.5099,84.5462,5072.0
2018-06-28 12:15:00,93.07,93.14,93.07,93.09,4393.0,84.5553,84.6189,84.5553,84.5735,4393.0
2018-06-28 12:20:00,93.11,93.22,93.04,93.13,10829.0,84.5917,84.6916,84.5281,84.6098,10829.0
2018-06-28 12:25:00,93.1,93.19,93.04,93.04,12911.0,84.5826,84.6643,84.5281,84.5281,12911.0
2018-06-28 12:30:00,93.05,93.05,92.91,93.0,7581.0,84.5372,84.5372,84.41,84.4917,7581.0
2018-06-28 12:35:00,92.99,93.09,92.95,92.95,20396.0,84.4826,84.5735,84.4463,84.4463,20396.0
2018-06-28 12:40:00,92.98,93.11,92.95,93.09,6130.0,84.4736,84.5917,84.4463,84.5735,6130.0
2018-06-28 12:45:00,93.07,93.12,92.99,93.12,11036.0,84.5553,84.6007,84.4826,84.6007,11036.0
2018-06-28 12:50:00,93.14,93.27,93.14,93.23,4302.0,84.6189,84.737,84.6189,84.7007,4302.0
2018-06-28 12:55:00,93.22,93.35,93.21,93.3,4353.0,84.6916,84.8097,84.6825,84.7643,4353.0
2018-06-28 13:00:00,93.33,93.33,93.19,93.24,2600.0,84.7915,84.7915,84.6643,84.7098,2600.0
2018-06-28 13:05:00,93.27,93.28,93.16,93.18,6393.0,84.737,84.7461,84.6371,84.6553,6393.0
2018-06-28 13:10:00,93.19,93.24,93.12,93.18,2560.0,84.6643,84.7098,84.6007,84.6553,2560.0
2018-06-28 13:15:00,93.22,93.34,93.22,93.29,2038.0,84.6916,84.8006,84.6916,84.7552,2038.0
2018-06-28 13:20:00,93.25,93.39,93.25,93.39,4376.0,84.7189,84.846,84.7189,84.846,4376.0
2018-06-28 13:25:00,93.41,93.44,93.34,93.35,1800.0,84.8642,84.8915,84.8006,84.8097,1800.0
2018-06-28 13:30:00,93.37,93.46,93.29,93.45,8297.0,84.8279,84.9096,84.7552,84.9006,8297.0
2018-06-28 13:35:00,93.39,93.42,93.3,93.36,2500.0,84.846,84.8733,84.7643,84.8188,2500.0
2018-06-28 13:40:00,93.37,93.46,93.3,93.39,3469.0,84.8279,84.9096,84.7643,84.846,3469.0
2018-06-28 13:45:00,93.35,93.4,93.29,93.34,3402.0,84.8097,84.8551,84.7552,84.8006,3402.0
2018-06-28 13:50:00,93.32,93.44,93.32,93.42,3939.0,84.7824,84.8915,84.7824,84.8733,3939.0
2018-06-28 13:55:00,93.43,93.45,93.28,93.29,3693.0,84.8824,84.9006,84.7461,84.7552,3693.0
2018-06-28 14:00:00,93.25,93.38,93.25,93.32,4248.0,84.7189,84.837,84.7189,84.7824,4248.0
2018-06-28 14:05:00,93.35,93.42,93.33,93.41,10808.0,84.8097,84.8733,84.7915,84.8642,10808.0
2018-06-28 14:10:00,93.39,93.41,93.14,93.2,4471.0,84.846,84.8642,84.6189,84.6734,4471.0
2018-06-28 14:15:00,93.19,93.3,93.18,93.29,3850.0,84.6643,84.7643,84.6553,84.7552,3850.0
2018-06-28 14:20:00,93.3,93.37,93.3,93.33,5044.0,84.7643,84.8279,84.7643,84.7915,5044.0
2018-06-28 14:25:00,93.35,93.42,93.32,93.42,5773.0,84.8097,84.8733,84.7824,84.8733,5773.0
2018-06-28 14:30:00,93.41,93.41,93.24,93.25,6305.0,84.8642,84.8642,84.7098,84.7189,6305.0
2018-06-28 14:35:00,93.25,93.34,93.23,93.25,6224.0,84.7189,84.8006,84.7007,84.7189,6224.0
2018-06-28 14:40:00,93.27,93.5,93.27,93.44,23742.0,84.737,84.946,84.737,84.8915,23742.0
2018-06-28 14:45:00,93.45,93.59,93.44,93.55,7253.0,84.9006,85.0277,84.8915,84.9914,7253.0
2018-06-28 14:50:00,93.55,93.62,93.45,93.58,15950.0,84.9914,85.055,84.9006,85.0187,15950.0
2018-06-28 14:55:00,93.55,93.66,93.55,93.66,4485.0,84.9914,85.0913,84.9914,85.0913,4485.0
2018-06-28 15:00:00,93.65,93.73,93.62,93.66,4923.0,85.0823,85.1549,85.055,85.0913,4923.0
2018-06-28 15:05:00,93.68,93.71,93.58,93.63,7342.0,85.1095,85.1368,85.0187,85.0641,7342.0
2018-06-28 15:10:00,93.61,93.76,93.61,93.76,5125.0,85.0459,85.1822,85.0459,85.1822,5125.0
2018-06-28 15:15:00,93.75,93.75,93.61,93.68,9333.0,85.1731,85.1731,85.0459,85.1095,9333.0
2018-06-28 15:20:00,93.68,93.74,93.6,93.6,4201.0,85.1095,85.164,85.0368,85.0368,4201.0
2018-06-28 15:25:00,93.62,93.71,93.59,93.63,9454.0,85.055,85.1368,85.0277,85.0641,9454.0
2018-06-28 15:30:00,93.61,93.63,93.41,93.41,12491.0,85.0459,85.0641,84.8642,84.8642,12491.0
2018-06-28 15:35:00,93.43,93.53,93.43,93.48,8115.0,84.8824,84.9732,84.8824,84.9278,8115.0
2018-06-28 15:40:00,93.48,93.54,93.4,93.54,10661.0,84.9278,84.9823,84.8551,84.9823,10661.0
2018-06-28 15:45:00,93.5,93.64,93.5,93.64,13554.0,84.946,85.0732,84.946,85.0732,13554.0
2018-06-28 15:50:00,93.61,93.64,93.51,93.58,26802.0,85.0459,85.0732,84.9551,85.0187,26802.0
2018-06-28 15:55:00,93.58,93.65,93.55,93.64,46224.0,85.0187,85.0823,84.9914,85.0732,46224.0
2018-06-29 09:30:00,94.13,94.16,93.8,93.94,18470.0,85.5183,85.5456,85.2185,85.3457,18470.0
2018-06-29 09:35:00,93.95,94.3,93.95,94.23,12181.0,85.3548,85.6728,85.3548,85.6092,12181.0
2018-06-29 09:40:00,94.2,94.49,94.08,94.48,25783.0,85.5819,85.8454,85.4729,85.8363,25783.0
2018-06-29 09:45:00,94.48,94.98,94.48,94.96,9260.0,85.8363,86.2906,85.8363,86.2724,9260.0
2018-06-29 09:50:00,95.0,95.0,94.8,94.86,12704.0,86.3088,86.3088,86.127,86.1816,12704.0
2018-06-29 09:55:00,94.85,95.51,94.84,95.49,15840.0,86.1725,86.7721,86.1634,86.7539,15840.0
2018-06-29 10:00:00,95.53,95.86,95.39,95.76,27847.0,86.7903,87.0901,86.6631,86.9992,27847.0
2018-06-29 10:05:00,95.76,95.88,95.61,95.85,13967.0,86.9992,87.1082,86.8629,87.081,13967.0
2018-06-29 10:10:00,95.88,96.37,95.88,96.37,45258.0,87.1082,87.5534,87.1082,87.5534,45258.0
2018-06-29 10:15:00,96.3,96.42,96.21,96.38,22386.0,87.4898,87.5988,87.4081,87.5625,22386.0
2018-06-29 10:20:00,96.39,96.52,96.02,96.18,16816.0,87.5716,87.6897,87.2354,87.3808,16816.0
2018-06-29 10:25:00,96.18,96.29,95.86,96.27,10786.0,87.3808,87.4807,87.0901,87.4626,10786.0
2018-06-29 10:30:00,96.24,96.24,96.09,96.16,9512.0,87.4353,87.4353,87.299,87.3626,9512.0
2018-06-29 10:35:00,96.17,96.2,95.93,96.09,8226.0,87.3717,87.399,87.1537,87.299,8226.0
2018-06-29 10:40:00,96.12,96.43,96.01,96.27,34412.0,87.3263,87.6079,87.2263,87.4626,34412.0
2018-06-29 10:45:00,96.3,96.48,96.13,96.45,21596.0,87.4898,87.6534,87.3354,87.6261,21596.0
2018-06-29 10:50:00,96.45,96.59,96.42,96.42,22372.0,87.6261,87.7533,87.5988,87.5988,22372.0
2018-06-29 10:55:00,96.4,96.69,96.39,96.68,36479.0,87.5807,87.8441,87.5716,87.8351,36479.0
2018-06-29 11:00:00,96.67,96.95,96.64,96.67,18813.0,87.826,88.0804,87.7987,87.826,18813.0
2018-06-29 11:05:00,96.67,96.83,96.65,96.81,6151.0,87.826,87.9713,87.8078,87.9532,6151.0
2018-06-29 11:10:00,96.78,96.81,96.48,96.48,8702.0,87.9259,87.9532,87.6534,87.6534,8702.0
2018-06-29 11:15:00,96.46,96.65,96.39,96.58,25790.0,87.6352,87.8078,87.5716,87.7442,25790.0
2018-06-29 11:20:00,96.6,96.6,96.37,96.37,5668.0,87.7624,87.7624,87.5534,87.5534,5668.0
2018-06-29 11:25:00,96.35,96.46,96.17,96.21,9000.0,87.5352,87.6352,87.3717,87.4081,9000.0
2018-06-29 11:30:00,96.2,96.21,96.09,96.19,9185.0,87.399,87.4081,87.299,87.3899,9185.0
2018-06-29 11:35:00,96.2,96.31,96.07,96.21,21706.0,87.399,87.4989,87.2809,87.4081,21706.0
2018-06-29 11:40:00,96.23,96.25,96.1,96.15,5335.0,87.4262,87.4444,87.3081,87.3535,5335.0
2018-06-29 11:45:00,96.15,96.25,95.98,96.06,13361.0,87.3535,87.4444,87.1991,87.2718,13361.0
2018-06-29 11:50:00,96.05,96.11,96.0,96.07,13481.0,87.2627,87.3172,87.2173,87.2809,13481.0
2018-06-29 11:55:00,96.08,96.08,95.77,95.81,16065.0,87.2899,87.2899,87.0083,87.0446,16065.0
2018-06-29 12:00:00,95.76,95.9,95.7,95.9,9787.0,86.9992,87.1264,86.9447,87.1264,9787.0
2018-06-29 12:05:00,95.89,96.02,95.73,95.96,6491.0,87.1173,87.2354,86.972,87.1809,6491.0
2018-06-29 12:10:00,95.88,95.94,95.82,95.84,6347.0,87.1082,87.1628,87.0537,87.0719,6347.0
2018-06-29 12:15:00,95.87,95.93,95.84,95.89,5400.0,87.0992,87.1537,87.0719,87.1173,5400.0
2018-06-29 12:20:00,95.86,95.9,95.83,95.84,5876.0,87.0901,87.1264,87.0628,87.0719,5876.0
2018-06-29 12:25:00,95.84,95.87,95.79,95.84,4768.0,87.0719,87.0992,87.0265,87.0719,4768.0
2018-06-29 12:30:00,95.84,95.85,95.68,95.75,6003.0,87.0719,87.081,86.9265,86.9901,6003.0
2018-06-29 12:35:00,95.76,95.79,95.57,95.57,7100.0,86.9992,87.0265,86.8266,86.8266,7100.0
2018-06-29 12:40:00,95.6,95.78,95.59,95.73,7181.0,86.8539,87.0174,86.8448,86.972,7181.0
2018-06-29 12:45:00,95.73,95.74,95.61,95.66,4309.0,86.972,86.9811,86.8629,86.9084,4309.0
2018-06-29 12:50:00,95.64,95.78,95.62,95.73,10163.0,86.8902,87.0174,86.872,86.972,10163.0
2018-06-29 12:55:00,95.73,96.03,95.65,95.78,28790.0,86.972,87.2445,86.8993,87.0174,28790.0
2018-06-29 13:00:00,95.87,95.96,95.74,95.89,45950.0,87.0992,87.1809,86.9811,87.1173,45950.0
2018-06-29 13:05:00,95.93,95.99,95.85,95.87,12757.0,87.1537,87.2082,87.081,87.0992,12757.0
2018-06-29 13:10:00,95.87,95.89,95.39,95.47,33933.0,87.0992,87.1173,86.6631,86.7358,33933.0
2018-06-29 13:15:00,95.53,95.72,95.5,95.56,10665.0,86.7903,86.9629,86.763,86.8175,10665.0
2018-06-29 13:20:00,95.56,95.63,95.26,95.35,32726.0,86.8175,86.8811,86.545,86.6267,32726.0
2018-06-29 13:25:00,95.39,95.57,95.0,95.33,28974.0,86.6631,86.8266,86.3088,86.6086,28974.0
2018-06-29 13:30:00,95.32,95.42,95.25,95.29,4500.0,86.5995,86.6903,86.5359,86.5722,4500.0
2018-06-29 13:35:00,95.34,95.54,95.34,95.5,7499.0,86.6176,86.7993,86.6176,86.763,7499.0
2018-06-29 13:40:00,95.53,95.71,95.53,95.7,18946.0,86.7903,86.9538,86.7903,86.9447,18946.0
2018-06-29 13:45:00,95.69,95.78,95.61,95.73,8245.0,86.9356,87.0174,86.8629,86.972,8245.0
2018-06-29 13:50:00,95.73,95.75,95.51,95.52,6560.0,86.972,86.9901,86.7721,86.7812,6560.0
2018-06-29 13:55:00,95.52,95.53,95.32,95.53,5850.0,86.7812,86.7903,86.5995,86.7903,5850.0
2018-06-29 14:00:00,95.53,95.56,95.46,95.53,4754.0,86.7903,86.8175,86.7267,86.7903,4754.0
2018-06-29 14:05:00,95.54,95.61,95.24,95.3,13612.0,86.7993,86.8629,86.5268,86.5813,13612.0
2018-06-29 14:10:00,95.3,95.37,95.26,95.29,10015.0,86.5813,86.6449,86.545,86.5722,10015.0
2018-06-29 14:15:00,95.28,95.33,95.24,95.28,5720.0,86.5631,86.6086,86.5268,86.5631,5720.0
2018-06-29 14:20:00,95.24,95.29,95.19,95.23,14055.0,86.5268,86.5722,86.4814,86.5177,14055.0
2018-06-29 14:25:00,95.22,95.23,94.87,94.99,22512.0,86.5086,86.5177,86.1906,86.2997,22512.0
2018-06-29 14:30:00,95.0,95.44,95.0,95.37,14441.0,86.3088,86.7085,86.3088,86.6449,14441.0
2018-06-29 14:35:00,95.35,95.4,95.19,95.32,12194.0,86.6267,86.6722,86.4814,86.5995,12194.0
2018-06-29 14:40:00,95.29,95.4,95.23,95.4,2320.0,86.5722,86.6722,86.5177,86.6722,2320.0
2018-06-29 14:45:00,95.38,95.44,95.34,95.39,7214.0,86.654,86.7085,86.6176,86.6631,7214.0
2018-06-29 14:50:00,95.42,95.56,95.4,95.52,9684.0,86.6903,86.8175,86.6722,86.7812,9684.0
2018-06-29 14:55:00,95.53,95.6,95.47,95.52,8912.0,86.7903,86.8539,86.7358,86.7812,8912.0
2018-06-29 15:00:00,95.54,95.61,95.52,95.54,32363.0,86.7993,86.8629,86.7812,86.7993,32363.0
2018-06-29 15:05:00,95.54,95.54,95.39,95.41,11709.0,86.7993,86.7993,86.6631,86.6812,11709.0
2018-06-29 15:10:00,95.39,95.39,95.21,95.22,13276.0,86.6631,86.6631,86.4995,86.5086,13276.0
2018-06-29 15:15:00,95.21,95.22,95.08,95.09,8343.0,86.4995,86.5086,86.3814,86.3905,8343.0
2018-06-29 15:20:00,95.11,95.16,94.87,94.87,18605.0,86.4087,86.4541,86.1906,86.1906,18605.0
2018-06-29 15:25:00,94.88,95.05,94.86,94.89,20276.0,86.1997,86.3542,86.1816,86.2088,20276.0
2018-06-29 15:30:00,94.88,94.95,94.8,94.88,25690.0,86.1997,86.2633,86.127,86.1997,25690.0
2018-06-29 15:35:00,94.89,94.9,94.75,94.75,20738.0,86.2088,86.2179,86.0816,86.0816,20738.0
2018-06-29 15:40:00,94.75,94.82,94.61,94.71,40566.0,86.0816,86.1452,85.9544,86.0453,40566.0
2018-06-29 15:45:00,94.71,94.71,94.49,94.5,33446.0,86.0453,86.0453,85.8454,85.8545,33446.0
2018-06-29 15:50:00,94.46,94.61,94.44,94.55,55544.0,85.8182,85.9544,85.8,85.8999,55544.0
2018-06-29 15:55:00,94.54,94.56,94.25,94.34,107541.0,85.8908,85.909,85.6274,85.7091,107541.0
2018-07-02 09:30:00,93.94,94.13,93.8,93.98,45362.0,85.3457,85.5183,85.2185,85.3821,45362.0
2018-07-02 09:35:00,93.89,94.19,93.88,94.0,9350.0,85.3003,85.5729,85.2912,85.4002,9350.0
2018-07-02 09:40:00,93.97,94.0,93.63,93.68,25879.0,85.373,85.4002,85.0641,85.1095,25879.0
2018-07-02 09:45:00,93.73,93.83,93.65,93.7,13144.0,85.1549,85.2458,85.0823,85.1277,13144.0
2018-07-02 09:50:00,93.68,93.75,93.28,93.31,10985.0,85.1095,85.1731,84.7461,84.7734,10985.0
2018-07-02 09:55:00,93.36,93.45,93.26,93.31,11585.0,84.8188,84.9006,84.7279,84.7734,11585.0
2018-07-02 10:00:00,93.31,93.86,93.31,93.8,9140.0,84.7734,85.273,84.7734,85.2185,9140.0
2018-07-02 10:05:00,93.77,93.8,93.43,93.43,11018.0,85.1913,85.2185,84.8824,84.8824,11018.0
2018-07-02 10:10:00,93.36,93.36,92.98,92.98,14890.0,84.8188,84.8188,84.4736,84.4736,14890.0
2018-07-02 10:15:00,93.03,93.41,93.01,93.24,17093.0,84.519,84.8642,84.5008,84.7098,17093.0
2018-07-02 10:20:00,93.21,93.56,93.06,93.56,10200.0,84.6825,85.0005,84.5462,85.0005,10200.0
2018-07-02 10:25:00,93.57,93.86,93.57,93.85,12510.0,85.0096,85.273,85.0096,85.264,12510.0
2018-07-02 10:30:00,93.84,93.93,93.65,93.92,10489.0,85.2549,85.3366,85.0823,85.3276,10489.0
2018-07-02 10:35:00,93.89,94.12,93.82,94.12,12390.0,85.3003,85.5093,85.2367,85.5093,12390.0
2018-07-02 10:40:00,94.15,94.39,94.07,94.18,10228.0,85.5365,85.7546,85.4638,85.5638,10228.0
2018-07-02 10:45:00,94.18,94.3,94.17,94.26,6412.0,85.5638,85.6728,85.5547,85.6365,6412.0
2018-07-02 10:50:00,94.27,94.38,94.18,94.29,13145.0,85.6455,85.7455,85.5638,85.6637,13145.0
2018-07-02 10:55:00,94.29,94.43,94.26,94.41,11408.0,85.6637,85.7909,85.6365,85.7727,11408.0
2018-07-02 11:00:00,94.45,94.73,94.45,94.68,19243.0,85.8091,86.0635,85.8091,86.018,19243.0
2018-07-02 11:05:00,94.68,94.79,94.15,94.21,12824.0,86.018,86.118,85.5365,85.591,12824.0
2018-07-02 11:10:00,94.23,94.36,94.14,94.2,9579.0,85.6092,85.7273,85.5274,85.5819,9579.0
2018-07-02 11:15:00,94.13,94.13,94.0,94.06,2643.0,85.5183,85.5183,85.4002,85.4547,2643.0
2018-07-02 11:20:00,94.06,94.17,94.03,94.06,5089.0,85.4547,85.5547,85.4275,85.4547,5089.0
2018-07-02 11:25:00,94.02,94.06,93.96,94.0,6742.0,85.4184,85.4547,85.3639,85.4002,6742.0
2018-07-02 11:30:00,93.96,93.99,93.78,93.79,11058.0,85.3639,85.3912,85.2004,85.2095,11058.0
2018-07-02 11:35:00,93.81,93.83,93.67,93.68,3676.0,85.2276,85.2458,85.1004,85.1095,3676.0
2018-07-02 11:40:00,93.68,93.74,93.55,93.66,10560.0,85.1095,85.164,84.9914,85.0913,10560.0
2018-07-02 11:45:00,93.66,93.88,93.66,93.79,8338.0,85.0913,85.2912,85.0913,85.2095,8338.0
2018-07-02 11:50:00,93.77,93.94,93.73,93.88,6799.0,85.1913,85.3457,85.1549,85.2912,6799.0
2018-07-02 11:55:00,93.9,94.06,93.88,94.05,5576.0,85.3094,85.4547,85.2912,85.4457,5576.0
2018-07-02 12:00:00,94.03,94.03,93.74,93.74,5838.0,85.4275,85.4275,85.164,85.164,5838.0
2018-07-02 12:05:00,93.69,93.7,93.4,93.41,12050.0,85.1186,85.1277,84.8551,84.8642,12050.0
2018-07-02 12:10:00,93.44,93.59,93.43,93.59,3604.0,84.8915,85.0277,84.8824,85.0277,3604.0
2018-07-02 12:15:00,93.59,93.59,93.4,93.41,3200.0,85.0277,85.0277,84.8551,84.8642,3200.0
2018-07-02 12:20:00,93.41,93.54,93.37,93.49,4354.0,84.8642,84.9823,84.8279,84.9369,4354.0
2018-07-02 12:25:00,93.47,93.6,93.43,93.56,4380.0,84.9187,85.0368,84.8824,85.0005,4380.0
2018-07-02 12:30:00,93.55,93.55,93.42,93.44,4401.0,84.9914,84.9914,84.8733,84.8915,4401.0
2018-07-02 12:35:00,93.49,93.64,93.49,93.63,7365.0,84.9369,85.0732,84.9369,85.0641,7365.0
2018-07-02 12:40:00,93.6,93.75,93.6,93.68,6394.0,85.0368,85.1731,85.0368,85.1095,6394.0
2018-07-02 12:45:00,93.69,93.78,93.66,93.72,3882.0,85.1186,85.2004,85.0913,85.1459,3882.0
2018-07-02 12:50:00,93.72,93.78,93.67,93.67,5169.0,85.1459,85.2004,85.1004,85.1004,5169.0
2018-07-02 12:55:00,93.73,93.75,93.57,93.61,3401.0,85.1549,85.1731,85.0096,85.0459,3401.0
2018-07-02 13:00:00,93.57,93.62,93.51,93.6,11567.0,85.0096,85.055,84.9551,85.0368,11567.0
2018-07-02 13:05:00,93.62,93.62,93.39,93.44,13633.0,85.055,85.055,84.846,84.8915,13633.0
2018-07-02 13:10:00,93.45,93.46,93.36,93.4,5548.0,84.9006,84.9096,84.8188,84.8551,5548.0
2018-07-02 13:15:00,93.36,93.48,93.26,93.26,6091.0,84.8188,84.9278,84.7279,84.7279,6091.0
2018-07-02 13:20:00,93.25,93.29,93.18,93.24,4126.0,84.7189,84.7552,84.6553,84.7098,4126.0
2018-07-02 13:25:00,93.26,93.31,93.16,93.16,4050.0,84.7279,84.7734,84.6371,84.6371,4050.0
2018-07-02 13:30:00,93.14,93.19,93.14,93.18,2749.0,84.6189,84.6643,84.6189,84.6553,2749.0
2018-07-02 13:35:00,93.18,93.19,93.1,93.19,3002.0,84.6553,84.6643,84.5826,84.6643,3002.0
2018-07-02 13:40:00,93.2,93.27,93.15,93.21,7977.0,84.6734,84.737,84.628,84.6825,7977.0
2018-07-02 13:45:00,93.24,93.39,93.19,93.34,8761.0,84.7098,84.846,84.6643,84.8006,8761.0
2018-07-02 13:50:00,93.34,93.56,93.32,93.45,42064.0,84.8006,85.0005,84.7824,84.9006,42064.0
2018-07-02 13:55:00,93.44,93.56,93.36,93.36,10403.0,84.8915,85.0005,84.8188,84.8188,10403.0
2018-07-02 14:00:00,93.37,93.45,93.37,93.41,4845.0,84.8279,84.9006,84.8279,84.8642,4845.0
2018-07-02 14:05:00,93.42,93.53,93.42,93.49,5301.0,84.8733,84.9732,84.8733,84.9369,5301.0
2018-07-02 14:10:00,93.52,93.59,93.41,93.52,14275.0,84.9642,85.0277,84.8642,84.9642,14275.0
2018-07-02 14:15:00,93.58,93.7,93.53,93.66,11108.0,85.0187,85.1277,84.9732,85.0913,11108.0
2018-07-02 14:20:00,93.65,93.65,93.48,93.6,14094.0,85.0823,85.0823,84.9278,85.0368,14094.0
2018-07-02 14:25:00,93.64,93.66,93.34,93.37,28268.0,85.0732,85.0913,84.8006,84.8279,28268.0
2018-07-02 14:30:00,93.38,93.59,93.36,93.57,6015.0,84.837,85.0277,84.8188,85.0096,6015.0
2018-07-02 14:35:00,93.55,93.57,93.51,93.55,3200.0,84.9914,85.0096,84.9551,84.9914,3200.0
2018-07-02 14:40:00,93.54,93.66,93.5,93.62,4113.0,84.9823,85.0913,84.946,85.055,4113.0
2018-07-02 14:45:00,93.63,93.68,93.57,93.67,6930.0,85.0641,85.1095,85.0096,85.1004,6930.0
2018-07-02 14:50:00,93.68,93.72,93.64,93.66,4712.0,85.1095,85.1459,85.0732,85.0913,4712.0
2018-07-02 14:55:00,93.68,93.69,93.52,93.52,3902.0,85.1095,85.1186,84.9642,84.9642,3902.0
2018-07-02 15:00:00,93.57,93.59,93.43,93.43,6915.0,85.0096,85.0277,84.8824,84.8824,6915.0
2018-07-02 15:05:00,93.44,93.47,93.4,93.42,2600.0,84.8915,84.9187,84.8551,84.8733,2600.0
2018-07-02 15:10:00,93.46,93.48,93.37,93.37,7411.0,84.9096,84.9278,84.8279,84.8279,7411.0
2018-07-02 15:15:00,93.39,93.41,93.35,93.4,5103.0,84.846,84.8642,84.8097,84.8551,5103.0
2018-07-02 15:20:00,93.41,93.46,93.35,93.45,10382.0,84.8642,84.9096,84.8097,84.9006,10382.0
2018-07-02 15:25:00,93.45,93.55,93.43,93.55,11138.0,84.9006,84.9914,84.8824,84.9914,11138.0
2018-07-02 15:30:00,93.55,93.58,93.24,93.27,12677.0,84.9914,85.0187,84.7098,84.737,12677.0
2018-07-02 15:35:00,93.28,93.51,93.28,93.49,14805.0,84.7461,84.9551,84.7461,84.9369,14805.0
2018-07-02 15:40:00,93.52,93.55,93.32,93.45,27199.0,84.9642,84.9914,84.7824,84.9006,27199.0
2018-07-02 15:45:00,93.47,93.62,93.45,93.57,35006.0,84.9187,85.055,84.9006,85.0096,35006.0
2018-07-02 15:50:00,93.59,93.61,93.31,93.31,40411.0,85.0277,85.0459,84.7734,84.7734,40411.0
2018-07-02 15:55:00,93.34,93.5,93.31,93.45,59981.0,84.8006,84.946,84.7734,84.9006,59981.0
2018-07-03 09:30:00,96.66,96.98,95.88,96.08,110737.0,87.8169,88.1076,87.1082,87.2899,110737.0
2018-07-03 09:35:00,96.0,96.67,96.0,96.64,55121.0,87.2173,87.826,87.2173,87.7987,55121.0
2018-07-03 09:40:00,96.57,97.04,96.37,96.38,67664.0,87.7351,88.1621,87.5534,87.5625,67664.0
2018-07-03 09:45:00,96.41,97.03,96.34,96.75,22807.0,87.5898,88.153,87.5262,87.8986,22807.0
2018-07-03 09:50:00,96.77,97.24,96.75,97.23,25553.0,87.9168,88.3438,87.8986,88.3347,25553.0
2018-07-03 09:55:00,97.23,97.27,96.69,97.04,33927.0,88.3347,88.3711,87.8441,88.1621,33927.0
2018-07-03 10:00:00,97.03,97.19,96.85,97.09,21788.0,88.153,88.2984,87.9895,88.2075,21788.0
2018-07-03 10:05:00,97.1,97.62,97.04,97.62,51163.0,88.2166,88.6891,88.1621,88.6891,51163.0
2018-07-03 10:10:00,97.65,97.65,97.34,97.51,38910.0,88.7163,88.7163,88.4347,88.5891,38910.0
2018-07-03 10:15:00,97.54,97.73,97.17,97.44,61394.0,88.6164,88.789,88.2802,88.5255,61394.0
2018-07-03 10:20:00,97.39,97.64,97.29,97.61,22471.0,88.4801,88.7072,88.3892,88.68,22471.0
2018-07-03 10:25:00,97.62,97.82,97.55,97.75,52015.0,88.6891,88.8708,88.6255,88.8072,52015.0
2018-07-03 10:30:00,97.72,97.72,97.31,97.42,36867.0,88.7799,88.7799,88.4074,88.5074,36867.0
2018-07-03 10:35:00,97.41,97.52,97.28,97.47,26589.0,88.4983,88.5982,88.3802,88.5528,26589.0
2018-07-03 10:40:00,97.47,97.51,97.33,97.37,19825.0,88.5528,88.5891,88.4256,88.4619,19825.0
2018-07-03 10:45:00,97.36,97.42,97.05,97.15,18037.0,88.4528,88.5074,88.1712,88.2621,18037.0
2018-07-03 10:50:00,97.14,97.36,97.03,97.19,33582.0,88.253,88.4528,88.153,88.2984,33582.0
2018-07-03 10:55:00,97.17,97.17,97.04,97.12,15785.0,88.2802,88.2802,88.1621,88.2348,15785.0
2018-07-03 11:00:00,97.12,97.19,97.11,97.15,17644.0,88.2348,88.2984,88.2257,88.2621,17644.0
2018-07-03 11:05:00,97.15,97.6,97.09,97.5,43148.0,88.2621,88.6709,88.2075,88.58,43148.0
2018-07-03 11:10:00,97.52,97.58,97.45,97.57,18814.0,88.5982,88.6527,88.5346,88.6436,18814.0
2018-07-03 11:15:00,97.54,97.8,97.53,97.6,23830.0,88.6164,88.8526,88.6073,88.6709,23830.0
2018-07-03 11:20:00,97.6,97.77,97.56,97.77,15208.0,88.6709,88.8253,88.6345,88.8253,15208.0
2018-07-03 11:25:00,97.76,97.78,97.32,97.33,15027.0,88.8162,88.8344,88.4165,88.4256,15027.0
2018-07-03 11:30:00,97.36,97.49,97.25,97.41,29089.0,88.4528,88.5709,88.3529,88.4983,29089.0
2018-07-03 11:35:00,97.44,97.44,97.18,97.3,16440.0,88.5255,88.5255,88.2893,88.3983,16440.0
2018-07-03 11:40:00,97.3,97.4,97.22,97.31,14857.0,88.3983,88.4892,88.3257,88.4074,14857.0
2018-07-03 11:45:00,97.31,97.61,97.28,97.61,10191.0,88.4074,88.68,88.3802,88.68,10191.0
2018-07-03 11:50:00,97.61,97.63,97.32,97.34,17127.0,88.68,88.6981,88.4165,88.4347,17127.0
2018-07-03 11:55:00,97.37,97.42,97.26,97.36,12604.0,88.4619,88.5074,88.362,88.4528,12604.0
2018-07-03 12:00:00,97.39,97.42,97.25,97.29,20833.0,88.4801,88.5074,88.3529,88.3892,20833.0
2018-07-03 12:05:00,97.26,97.29,97.04,97.08,13887.0,88.362,88.3892,88.1621,88.1985,13887.0
2018-07-03 12:10:00,97.1,97.18,96.88,96.95,18079.0,88.2166,88.2893,88.0168,88.0804,18079.0
2018-07-03 12:15:00,96.94,96.96,96.74,96.84,31786.0,88.0713,88.0894,87.8896,87.9804,31786.0
2018-07-03 12:20:00,96.83,96.94,96.8,96.91,14927.0,87.9713,88.0713,87.9441,88.044,14927.0
2018-07-03 12:25:00,96.9,97.05,96.9,97.05,26982.0,88.0349,88.1712,88.0349,88.1712,26982.0
2018-07-03 12:30:00,97.05,97.08,96.85,96.9,27143.0,88.1712,88.1985,87.9895,88.0349,27143.0
2018-07-03 12:35:00,96.88,96.95,96.76,96.76,21489.0,88.0168,88.0804,87.9077,87.9077,21489.0
2018-07-03 12:40:00,96.78,96.79,96.68,96.75,28089.0,87.9259,87.935,87.8351,87.8986,28089.0
2018-07-03 12:45:00,96.75,96.81,96.58,96.65,32768.0,87.8986,87.9532,87.7442,87.8078,32768.0
2018-07-03 12:50:00,96.62,96.72,96.59,96.72,35720.0,87.7805,87.8714,87.7533,87.8714,35720.0
2018-07-03 12:55:00,96.7,96.74,96.56,96.64,154904.0,87.8532,87.8896,87.726,87.7987,154904.0
2018-07-05 09:30:00,96.88,97.37,96.47,96.6,62043.0,88.0168,88.4619,87.6443,87.7624,62043.0
2018-07-05 09:35:00,96.69,96.96,96.54,96.68,10895.0,87.8441,88.0894,87.7079,87.8351,10895.0
2018-07-05 09:40:00,96.67,96.89,96.41,96.48,15093.0,87.826,88.0258,87.5898,87.6534,15093.0
2018-07-05 09:45:00,96.47,96.47,95.88,96.0,22883.0,87.6443,87.6443,87.1082,87.2173,22883.0
2018-07-05 09:50:00,96.0,96.13,95.93,95.93,28125.0,87.2173,87.3354,87.1537,87.1537,28125.0
2018-07-05 09:55:00,95.88,95.88,95.35,95.35,21969.0,87.1082,87.1082,86.6267,86.6267,21969.0
2018-07-05 10:00:00,95.39,95.57,95.03,95.03,19024.0,86.6631,86.8266,86.336,86.336,19024.0
2018-07-05 10:05:00,95.11,95.34,94.9,95.15,37895.0,86.4087,86.6176,86.2179,86.445,37895.0
2018-07-05 10:10:00,95.2,95.37,95.13,95.16,16850.0,86.4905,86.6449,86.4269,86.4541,16850.0
2018-07-05 10:15:00,95.2,95.24,94.95,94.95,15207.0,86.4905,86.5268,86.2633,86.2633,15207.0
2018-07-05 10:20:00,94.93,94.98,94.84,94.95,20326.0,86.2452,86.2906,86.1634,86.2633,20326.0
2018-07-05 10:25:00,94.94,94.97,94.77,94.95,18522.0,86.2542,86.2815,86.0998,86.2633,18522.0
2018-07-05 10:30:00,94.94,94.94,94.63,94.74,13217.0,86.2542,86.2542,85.9726,86.0725,13217.0
2018-07-05 10:35:00,94.74,94.74,94.35,94.36,11843.0,86.0725,86.0725,85.7182,85.7273,11843.0
2018-07-05 10:40:00,94.35,94.35,94.16,94.19,14029.0,85.7182,85.7182,85.5456,85.5729,14029.0
2018-07-05 10:45:00,94.15,94.17,93.85,93.86,23214.0,85.5365,85.5547,85.264,85.273,23214.0
2018-07-05 10:50:00,93.87,93.93,93.63,93.68,24245.0,85.2821,85.3366,85.0641,85.1095,24245.0
2018-07-05 10:55:00,93.72,93.99,93.72,93.78,20520.0,85.1459,85.3912,85.1459,85.2004,20520.0
2018-07-05 11:00:00,93.73,93.82,93.4,93.47,16770.0,85.1549,85.2367,84.8551,84.9187,16770.0
2018-07-05 11:05:00,93.5,93.74,93.3,93.66,44884.0,84.946,85.164,84.7643,85.0913,44884.0
2018-07-05 11:10:00,93.62,93.68,93.33,93.47,16771.0,85.055,85.1095,84.7915,84.9187,16771.0
2018-07-05 11:15:00,93.52,93.85,93.41,93.81,23364.0,84.9642,85.264,84.8642,85.2276,23364.0
2018-07-05 11:20:00,93.81,94.02,93.73,93.89,15154.0,85.2276,85.4184,85.1549,85.3003,15154.0
2018-07-05 11:25:00,93.9,93.98,93.84,93.89,11704.0,85.3094,85.3821,85.2549,85.3003,11704.0
2018-07-05 11:30:00,93.87,94.02,93.87,93.9,11559.0,85.2821,85.4184,85.2821,85.3094,11559.0
2018-07-05 11:35:00,93.9,94.03,93.89,93.96,12066.0,85.3094,85.4275,85.3003,85.3639,12066.0
2018-07-05 11:40:00,93.96,94.22,93.96,94.04,30973.0,85.3639,85.6001,85.3639,85.4366,30973.0
2018-07-05 11:45:00,94.03,94.19,94.02,94.15,22741.0,85.4275,85.5729,85.4184,85.5365,22741.0
2018-07-05 11:50:00,94.16,94.28,94.1,94.28,13913.0,85.5456,85.6546,85.4911,85.6546,13913.0
2018-07-05 11:55:00,94.25,94.36,94.24,94.26,14340.0,85.6274,85.7273,85.6183,85.6365,14340.0
2018-07-05 12:00:00,94.27,94.64,94.27,94.63,17977.0,85.6455,85.9817,85.6455,85.9726,17977.0
2018-07-05 12:05:00,94.65,94.75,94.45,94.75,24100.0,85.9908,86.0816,85.8091,86.0816,24100.0
2018-07-05 12:10:00,94.7,94.72,94.51,94.67,17497.0,86.0362,86.0544,85.8636,86.0089,17497.0
2018-07-05 12:15:00,94.66,94.87,94.46,94.46,14018.0,85.9999,86.1906,85.8182,85.8182,14018.0
2018-07-05 12:20:00,94.49,94.57,94.35,94.42,8954.0,85.8454,85.9181,85.7182,85.7818,8954.0
2018-07-05 12:25:00,94.45,94.48,94.37,94.42,7332.0,85.8091,85.8363,85.7364,85.7818,7332.0
2018-07-05 12:30:00,94.39,94.41,94.31,94.33,6906.0,85.7546,85.7727,85.6819,85.7,6906.0
2018-07-05 12:35:00,94.34,94.38,94.28,94.28,6275.0,85.7091,85.7455,85.6546,85.6546,6275.0
2018-07-05 12:40:00,94.27,94.38,94.27,94.35,7764.0,85.6455,85.7455,85.6455,85.7182,7764.0
2018-07-05 12:45:00,94.36,94.4,94.29,94.29,6648.0,85.7273,85.7636,85.6637,85.6637,6648.0
2018-07-05 12:50:00,94.29,94.37,94.29,94.33,7859.0,85.6637,85.7364,85.6637,85.7,7859.0
2018-07-05 12:55:00,94.33,94.43,94.33,94.42,6426.0,85.7,85.7909,85.7,85.7818,6426.0
2018-07-05 13:00:00,94.43,94.63,94.41,94.59,13761.0,85.7909,85.9726,85.7727,85.9363,13761.0
2018-07-05 13:05:00,94.56,94.63,94.47,94.52,6136.0,85.909,85.9726,85.8272,85.8727,6136.0
2018-07-05 13:10:00,94.52,94.54,94.45,94.49,6294.0,85.8727,85.8908,85.8091,85.8454,6294.0
2018-07-05 13:15:00,94.45,94.49,94.4,94.44,5889.0,85.8091,85.8454,85.7636,85.8,5889.0
2018-07-05 13:20:00,94.44,94.58,94.44,94.58,9885.0,85.8,85.9272,85.8,85.9272,9885.0
2018-07-05 13:25:00,94.55,94.64,94.55,94.57,36251.0,85.8999,85.9817,85.8999,85.9181,36251.0
2018-07-05 13:30:00,94.56,94.57,94.37,94.37,5156.0,85.909,85.9181,85.7364,85.7364,5156.0
2018-07-05 13:35:00,94.38,94.52,94.35,94.52,12514.0,85.7455,85.8727,85.7182,85.8727,12514.0
2018-07-05 13:40:00,94.52,94.57,94.43,94.43,26569.0,85.8727,85.9181,85.7909,85.7909,26569.0
2018-07-05 13:45:00,94.4,94.44,94.33,94.33,12708.0,85.7636,85.8,85.7,85.7,12708.0
2018-07-05 13:50:00,94.32,94.34,94.23,94.27,14400.0,85.691,85.7091,85.6092,85.6455,14400.0
2018-07-05 13:55:00,94.24,94.32,94.23,94.27,18792.0,85.6183,85.691,85.6092,85.6455,18792.0
2018-07-05 14:00:00,94.3,94.42,94.17,94.25,16356.0,85.6728,85.7818,85.5547,85.6274,16356.0
2018-07-05 14:05:00,94.27,94.34,94.21,94.21,9780.0,85.6455,85.7091,85.591,85.591,9780.0
2018-07-05 14:10:00,94.27,94.32,94.16,94.19,17485.0,85.6455,85.691,85.5456,85.5729,17485.0
2018-07-05 14:15:00,94.2,94.34,94.18,94.34,8636.0,85.5819,85.7091,85.5638,85.7091,8636.0
2018-07-05 14:20:00,94.33,94.35,94.25,94.27,8920.0,85.7,85.7182,85.6274,85.6455,8920.0
2018-07-05 14:25:00,94.26,94.5,94.26,94.44,13690.0,85.6365,85.8545,85.6365,85.8,13690.0
2018-07-05 14:30:00,94.44,94.48,94.37,94.43,7413.0,85.8,85.8363,85.7364,85.7909,7413.0
2018-07-05 14:35:00,94.45,94.5,94.27,94.35,13140.0,85.8091,85.8545,85.6455,85.7182,13140.0
2018-07-05 14:40:00,94.36,94.45,94.32,94.36,9301.0,85.7273,85.8091,85.691,85.7273,9301.0
2018-07-05 14:45:00,94.37,94.44,94.37,94.42,5560.0,85.7364,85.8,85.7364,85.7818,5560.0
2018-07-05 14:50:00,94.39,94.51,94.39,94.44,20160.0,85.7546,85.8636,85.7546,85.8,20160.0
2018-07-05 14:55:00,94.46,94.49,94.34,94.39,18686.0,85.8182,85.8454,85.7091,85.7546,18686.0
2018-07-05 15:00:00,94.4,94.52,94.39,94.45,19255.0,85.7636,85.8727,85.7546,85.8091,19255.0
2018-07-05 15:05:00,94.45,94.46,94.3,94.42,22713.0,85.8091,85.8182,85.6728,85.7818,22713.0
2018-07-05 15:10:00,94.42,94.43,94.34,94.43,10996.0,85.7818,85.7909,85.7091,85.7909,10996.0
2018-07-05 15:15:00,94.46,94.51,94.42,94.49,17615.0,85.8182,85.8636,85.7818,85.8454,17615.0
2018-07-05 15:20:00,94.51,94.54,94.33,94.39,33280.0,85.8636,85.8908,85.7,85.7546,33280.0
2018-07-05 15:25:00,94.4,94.51,94.4,94.5,21731.0,85.7636,85.8636,85.7636,85.8545,21731.0
2018-07-05 15:30:00,94.5,94.56,94.38,94.56,26389.0,85.8545,85.909,85.7455,85.909,26389.0
2018-07-05 15:35:00,94.57,94.57,94.47,94.53,18478.0,85.9181,85.9181,85.8272,85.8818,18478.0
2018-07-05 15:40:00,94.54,94.67,94.53,94.66,33397.0,85.8908,86.0089,85.8818,85.9999,33397.0
2018-07-05 15:45:00,94.67,94.73,94.6,94.68,43153.0,86.0089,86.0635,85.9453,86.018,43153.0
2018-07-05 15:50:00,94.67,94.78,94.66,94.75,65125.0,86.0089,86.1089,85.9999,86.0816,65125.0
2018-07-05 15:55:00,94.73,94.81,94.68,94.77,89145.0,86.0635,86.1361,86.018,86.0998,89145.0
2018-07-06 09:30:00,94.38,95.26,93.84,95.17,129065.0,85.7455,86.545,85.2549,86.4632,129065.0
2018-07-06 09:35:00,95.25,95.64,95.23,95.29,19344.0,86.5359,86.8902,86.5177,86.5722,19344.0
2018-07-06 09:40:00,95.48,95.67,95.3,95.46,9726.0,86.7448,86.9175,86.5813,86.7267,9726.0
2018-07-06 09:45:00,95.43,95.66,95.33,95.38,13309.0,86.6994,86.9084,86.6086,86.654,13309.0
2018-07-06 09:50:00,95.33,95.57,95.25,95.35,12456.0,86.6086,86.8266,86.5359,86.6267,12456.0
2018-07-06 09:55:00,95.39,95.58,95.31,95.37,16418.0,86.6631,86.8357,86.5904,86.6449,16418.0
2018-07-06 10:00:00,95.41,95.44,95.29,95.38,11001.0,86.6812,86.7085,86.5722,86.654,11001.0
2018-07-06 10:05:00,95.4,95.59,95.3,95.59,8325.0,86.6722,86.8448,86.5813,86.8448,8325.0
2018-07-06 10:10:00,95.58,95.63,95.48,95.54,10068.0,86.8357,86.8811,86.7448,86.7993,10068.0
2018-07-06 10:15:00,95.53,95.72,95.52,95.72,11828.0,86.7903,86.9629,86.7812,86.9629,11828.0
2018-07-06 10:20:00,95.73,95.93,95.73,95.92,31376.0,86.972,87.1537,86.972,87.1446,31376.0
2018-07-06 10:25:00,95.87,96.1,95.83,96.06,17790.0,87.0992,87.3081,87.0628,87.2718,17790.0
2018-07-06 10:30:00,96.07,96.15,96.02,96.1,13518.0,87.2809,87.3535,87.2354,87.3081,13518.0
2018-07-06 10:35:00,96.1,96.21,95.92,95.98,21479.0,87.3081,87.4081,87.1446,87.1991,21479.0
2018-07-06 10:40:00,95.99,96.27,95.99,96.25,12049.0,87.2082,87.4626,87.2082,87.4444,12049.0
2018-07-06 10:45:00,96.23,96.27,96.1,96.16,11837.0,87.4262,87.4626,87.3081,87.3626,11837.0
2018-07-06 10:50:00,96.09,96.09,95.71,95.87,20181.0,87.299,87.299,86.9538,87.0992,20181.0
2018-07-06 10:55:00,95.87,96.0,95.84,95.93,8820.0,87.0992,87.2173,87.0719,87.1537,8820.0
2018-07-06 11:00:00,95.91,95.99,95.77,95.77,5184.0,87.1355,87.2082,87.0083,87.0083,5184.0
2018-07-06 11:05:00,95.73,95.91,95.64,95.89,10530.0,86.972,87.1355,86.8902,87.1173,10530.0
2018-07-06 11:10:00,95.89,95.94,95.83,95.9,3551.0,87.1173,87.1628,87.0628,87.1264,3551.0
2018-07-06 11:15:00,95.89,95.94,95.83,95.87,5681.0,87.1173,87.1628,87.0628,87.0992,5681.0
2018-07-06 11:20:00,95.87,95.91,95.74,95.74,4095.0,87.0992,87.1355,86.9811,86.9811,4095.0
2018-07-06 11:25:00,95.78,95.84,95.64,95.64,6101.0,87.0174,87.0719,86.8902,86.8902,6101.0
2018-07-06 11:30:00,95.66,95.79,95.65,95.71,6053.0,86.9084,87.0265,86.8993,86.9538,6053.0
2018-07-06 11:35:00,95.74,96.0,95.73,95.98,8649.0,86.9811,87.2173,86.972,87.1991,8649.0
2018-07-06 11:40:00,95.98,96.03,95.92,96.02,6711.0,87.1991,87.2445,87.1446,87.2354,6711.0
2018-07-06 11:45:00,95.98,96.13,95.92,96.06,4033.0,87.1991,87.3354,87.1446,87.2718,4033.0
2018-07-06 11:50:00,96.06,96.06,95.84,95.85,4420.0,87.2718,87.2718,87.0719,87.081,4420.0
2018-07-06 11:55:00,95.89,95.89,95.76,95.79,4760.0,87.1173,87.1173,86.9992,87.0265,4760.0
2018-07-06 12:00:00,95.85,96.02,95.84,95.99,3791.0,87.081,87.2354,87.0719,87.2082,3791.0
2018-07-06 12:05:00,96.0,96.09,96.0,96.07,2493.0,87.2173,87.299,87.2173,87.2809,2493.0
2018-07-06 12:10:00,96.1,96.1,96.0,96.02,2051.0,87.3081,87.3081,87.2173,87.2354,2051.0
2018-07-06 12:15:00,95.98,96.0,95.84,95.85,3856.0,87.1991,87.2173,87.0719,87.081,3856.0
2018-07-06 12:20:00,95.85,95.87,95.77,95.81,7225.0,87.081,87.0992,87.0083,87.0446,7225.0
2018-07-06 12:25:00,95.81,95.84,95.73,95.82,12159.0,87.0446,87.0719,86.972,87.0537,12159.0
2018-07-06 12:30:00,95.81,95.87,95.78,95.85,7901.0,87.0446,87.0992,87.0174,87.081,7901.0
2018-07-06 12:35:00,95.86,95.97,95.85,95.9,11413.0,87.0901,87.19,87.081,87.1264,11413.0
2018-07-06 12:40:00,95.9,95.94,95.84,95.84,6500.0,87.1264,87.1628,87.0719,87.0719,6500.0
2018-07-06 12:45:00,95.86,95.86,95.76,95.77,4210.0,87.0901,87.0901,86.9992,87.0083,4210.0
2018-07-06 12:50:00,95.78,95.81,95.76,95.76,4053.0,87.0174,87.0446,86.9992,86.9992,4053.0
2018-07-06 12:55:00,95.76,95.78,95.68,95.69,4506.0,86.9992,87.0174,86.9265,86.9356,4506.0
2018-07-06 13:00:00,95.67,95.8,95.66,95.78,6422.0,86.9175,87.0356,86.9084,87.0174,6422.0
2018-07-06 13:05:00,95.78,95.78,95.69,95.7,2650.0,87.0174,87.0174,86.9356,86.9447,2650.0
2018-07-06 13:10:00,95.65,95.65,95.49,95.52,5486.0,86.8993,86.8993,86.7539,86.7812,5486.0
2018-07-06 13:15:00,95.54,95.73,95.52,95.71,2800.0,86.7993,86.972,86.7812,86.9538,2800.0
2018-07-06 13:20:00,95.72,95.72,95.69,95.7,2677.0,86.9629,86.9629,86.9356,86.9447,2677.0
2018-07-06 13:25:00,95.71,95.77,95.7,95.77,2750.0,86.9538,87.0083,86.9447,87.0083,2750.0
2018-07-06 13:30:00,95.77,95.78,95.73,95.73,2085.0,87.0083,87.0174,86.972,86.972,2085.0
2018-07-06 13:35:00,95.71,95.72,95.67,95.72,6300.0,86.9538,86.9629,86.9175,86.9629,6300.0
2018-07-06 13:40:00,95.7,95.73,95.63,95.65,8886.0,86.9447,86.972,86.8811,86.8993,8886.0
2018-07-06 13:45:00,95.66,95.7,95.64,95.7,3604.0,86.9084,86.9447,86.8902,86.9447,3604.0
2018-07-06 13:50:00,95.73,95.74,95.64,95.65,3918.0,86.972,86.9811,86.8902,86.8993,3918.0
2018-07-06 13:55:00,95.61,95.69,95.58,95.63,6553.0,86.8629,86.9356,86.8357,86.8811,6553.0
2018-07-06 14:00:00,95.64,95.7,95.61,95.68,2708.0,86.8902,86.9447,86.8629,86.9265,2708.0
2018-07-06 14:05:00,95.7,95.7,95.56,95.58,8317.0,86.9447,86.9447,86.8175,86.8357,8317.0
2018-07-06 14:10:00,95.59,95.64,95.59,95.6,4888.0,86.8448,86.8902,86.8448,86.8539,4888.0
2018-07-06 14:15:00,95.59,95.61,95.55,95.57,8248.0,86.8448,86.8629,86.8084,86.8266,8248.0
2018-07-06 14:20:00,95.58,95.69,95.58,95.68,4048.0,86.8357,86.9356,86.8357,86.9265,4048.0
2018-07-06 14:25:00,95.69,95.76,95.64,95.74,7830.0,86.9356,86.9992,86.8902,86.9811,7830.0
2018-07-06 14:30:00,95.72,95.72,95.62,95.62,19030.0,86.9629,86.9629,86.872,86.872,19030.0
2018-07-06 14:35:00,95.63,95.67,95.61,95.64,11452.0,86.8811,86.9175,86.8629,86.8902,11452.0
2018-07-06 14:40:00,95.62,95.65,95.59,95.59,8010.0,86.872,86.8993,86.8448,86.8448,8010.0
2018-07-06 14:45:00,95.58,95.58,95.52,95.53,35177.0,86.8357,86.8357,86.7812,86.7903,35177.0
2018-07-06 14:50:00,95.53,95.53,95.45,95.45,36183.0,86.7903,86.7903,86.7176,86.7176,36183.0
2018-07-06 14:55:00,95.48,95.65,95.48,95.64,3706.0,86.7448,86.8993,86.7448,86.8902,3706.0
2018-07-06 15:00:00,95.64,95.71,95.61,95.65,8577.0,86.8902,86.9538,86.8629,86.8993,8577.0
2018-07-06 15:05:00,95.64,95.66,95.58,95.62,8057.0,86.8902,86.9084,86.8357,86.872,8057.0
2018-07-06 15:10:00,95.64,95.73,95.62,95.71,12667.0,86.8902,86.972,86.872,86.9538,12667.0
2018-07-06 15:15:00,95.72,95.74,95.71,95.72,5403.0,86.9629,86.9811,86.9538,86.9629,5403.0
2018-07-06 15:20:00,95.72,95.75,95.64,95.7,14028.0,86.9629,86.9901,86.8902,86.9447,14028.0
2018-07-06 15:25:00,95.69,95.77,95.68,95.71,7107.0,86.9356,87.0083,86.9265,86.9538,7107.0
2018-07-06 15:30:00,95.71,95.73,95.6,95.64,13080.0,86.9538,86.972,86.8539,86.8902,13080.0
2018-07-06 15:35:00,95.64,95.66,95.6,95.65,9848.0,86.8902,86.9084,86.8539,86.8993,9848.0
2018-07-06 15:40:00,95.65,95.65,95.55,95.55,17326.0,86.8993,86.8993,86.8084,86.8084,17326.0
2018-07-06 15:45:00,95.52,95.56,95.43,95.46,26280.0,86.7812,86.8175,86.6994,86.7267,26280.0
2018-07-06 15:50:00,95.44,95.56,95.44,95.53,20096.0,86.7085,86.8175,86.7085,86.7903,20096.0
2018-07-06 15:55:00,95.52,95.59,95.49,95.54,49718.0,86.7812,86.8448,86.7539,86.7993,49718.0
2018-07-09 09:30:00,95.75,96.51,95.75,96.47,31576.0,86.9901,87.6806,86.9901,87.6443,31576.0
2018-07-09 09:35:00,96.47,96.53,96.28,96.29,6380.0,87.6443,87.6988,87.4716,87.4807,6380.0
2018-07-09 09:40:00,96.3,96.3,95.91,96.02,35605.0,87.4898,87.4898,87.1355,87.2354,35605.0
2018-07-09 09:45:00,95.94,96.12,95.85,96.0,10065.0,87.1628,87.3263,87.081,87.2173,10065.0
2018-07-09 09:50:00,95.98,96.02,95.8,95.87,8373.0,87.1991,87.2354,87.0356,87.0992,8373.0
2018-07-09 09:55:00,95.86,96.01,95.85,95.94,7730.0,87.0901,87.2263,87.081,87.1628,7730.0
2018-07-09 10:00:00,95.92,96.11,95.88,95.99,16400.0,87.1446,87.3172,87.1082,87.2082,16400.0
2018-07-09 10:05:00,95.96,96.08,95.92,95.97,10272.0,87.1809,87.2899,87.1446,87.19,10272.0
2018-07-09 10:10:00,96.0,96.06,95.83,95.84,27393.0,87.2173,87.2718,87.0628,87.0719,27393.0
2018-07-09 10:15:00,95.83,96.04,95.72,96.04,6235.0,87.0628,87.2536,86.9629,87.2536,6235.0
2018-07-09 10:20:00,96.04,96.21,96.0,96.02,9845.0,87.2536,87.4081,87.2173,87.2354,9845.0
2018-07-09 10:25:00,96.08,96.16,95.84,95.97,9103.0,87.2899,87.3626,87.0719,87.19,9103.0
2018-07-09 10:30:00,95.88,96.1,95.88,95.98,4889.0,87.1082,87.3081,87.1082,87.1991,4889.0
2018-07-09 10:35:00,95.95,96.09,95.93,96.06,3800.0,87.1718,87.299,87.1537,87.2718,3800.0
2018-07-09 10:40:00,96.06,96.08,95.9,95.92,6026.0,87.2718,87.2899,87.1264,87.1446,6026.0
2018-07-09 10:45:00,95.91,95.98,95.89,95.94,5103.0,87.1355,87.1991,87.1173,87.1628,5103.0
2018-07-09 10:50:00,95.95,96.32,95.95,96.24,9173.0,87.1718,87.508,87.1718,87.4353,9173.0
2018-07-09 10:55:00,96.28,96.28,96.11,96.17,9305.0,87.4716,87.4716,87.3172,87.3717,9305.0
2018-07-09 11:00:00,96.12,96.26,96.12,96.24,26807.0,87.3263,87.4535,87.3263,87.4353,26807.0
2018-07-09 11:05:00,96.25,96.34,96.23,96.32,6947.0,87.4444,87.5262,87.4262,87.508,6947.0
2018-07-09 11:10:00,96.35,96.37,96.32,96.32,3282.0,87.5352,87.5534,87.508,87.508,3282.0
2018-07-09 11:15:00,96.31,96.31,96.16,96.19,6347.0,87.4989,87.4989,87.3626,87.3899,6347.0
2018-07-09 11:20:00,96.19,96.19,96.1,96.1,5057.0,87.3899,87.3899,87.3081,87.3081,5057.0
2018-07-09 11:25:00,96.08,96.16,96.08,96.08,4445.0,87.2899,87.3626,87.2899,87.2899,4445.0
2018-07-09 11:30:00,96.07,96.07,95.91,96.02,12001.0,87.2809,87.2809,87.1355,87.2354,12001.0
2018-07-09 11:35:00,96.0,96.0,95.9,95.98,11901.0,87.2173,87.2173,87.1264,87.1991,11901.0
2018-07-09 11:40:00,95.98,96.04,95.97,95.97,3711.0,87.1991,87.2536,87.19,87.19,3711.0
2018-07-09 11:45:00,96.0,96.01,95.91,95.94,6736.0,87.2173,87.2263,87.1355,87.1628,6736.0
2018-07-09 11:50:00,95.9,95.91,95.79,95.83,4706.0,87.1264,87.1355,87.0265,87.0628,4706.0
2018-07-09 11:55:00,95.83,95.83,95.7,95.8,6241.0,87.0628,87.0628,86.9447,87.0356,6241.0
2018-07-09 12:00:00,95.79,95.85,95.77,95.81,3868.0,87.0265,87.081,87.0083,87.0446,3868.0
2018-07-09 12:05:00,95.82,95.91,95.82,95.84,8613.0,87.0537,87.1355,87.0537,87.0719,8613.0
2018-07-09 12:10:00,95.83,95.85,95.79,95.85,6231.0,87.0628,87.081,87.0265,87.081,6231.0
2018-07-09 12:15:00,95.84,95.88,95.78,95.87,15946.0,87.0719,87.1082,87.0174,87.0992,15946.0
2018-07-09 12:20:00,95.85,95.88,95.76,95.76,7097.0,87.081,87.1082,86.9992,86.9992,7097.0
2018-07-09 12:25:00,95.75,95.75,95.52,95.52,6334.0,86.9901,86.9901,86.7812,86.7812,6334.0
2018-07-09 12:30:00,95.54,95.61,95.5,95.53,10057.0,86.7993,86.8629,86.763,86.7903,10057.0
2018-07-09 12:35:00,95.52,95.84,95.48,95.81,12832.0,86.7812,87.0719,86.7448,87.0446,12832.0
2018-07-09 12:40:00,95.83,96.0,95.81,95.93,5899.0,87.0628,87.2173,87.0446,87.1537,5899.0
2018-07-09 12:45:00,95.91,95.94,95.89,95.89,3820.0,87.1355,87.1628,87.1173,87.1173,3820.0
2018-07-09 12:50:00,95.89,95.89,95.77,95.79,3288.0,87.1173,87.1173,87.0083,87.0265,3288.0
2018-07-09 12:55:00,95.81,95.99,95.81,95.87,6067.0,87.0446,87.2082,87.0446,87.0992,6067.0
2018-07-09 13:00:00,95.89,95.89,95.83,95.83,2989.0,87.1173,87.1173,87.0628,87.0628,2989.0
2018-07-09 13:05:00,95.85,95.85,95.79,95.81,2127.0,87.081,87.081,87.0265,87.0446,2127.0
2018-07-09 13:10:00,95.8,95.8,95.63,95.64,3248.0,87.0356,87.0356,86.8811,86.8902,3248.0
2018-07-09 13:15:00,95.62,95.64,95.6,95.61,3284.0,86.872,86.8902,86.8539,86.8629,3284.0
2018-07-09 13:20:00,95.64,95.7,95.64,95.7,3540.0,86.8902,86.9447,86.8902,86.9447,3540.0
2018-07-09 13:25:00,95.7,95.73,95.48,95.7,15033.0,86.9447,86.972,86.7448,86.9447,15033.0
2018-07-09 13:30:00,95.71,95.98,95.71,95.89,8557.0,86.9538,87.1991,86.9538,87.1173,8557.0
2018-07-09 13:35:00,95.88,95.88,95.79,95.83,3550.0,87.1082,87.1082,87.0265,87.0628,3550.0
2018-07-09 13:40:00,95.82,95.82,95.71,95.73,3900.0,87.0537,87.0537,86.9538,86.972,3900.0
2018-07-09 13:45:00,95.72,95.76,95.7,95.7,2602.0,86.9629,86.9992,86.9447,86.9447,2602.0
2018-07-09 13:50:00,95.72,95.8,95.7,95.8,6233.0,86.9629,87.0356,86.9447,87.0356,6233.0
2018-07-09 13:55:00,95.78,95.9,95.75,95.88,5024.0,87.0174,87.1264,86.9901,87.1082,5024.0
2018-07-09 14:00:00,95.88,95.94,95.86,95.92,5379.0,87.1082,87.1628,87.0901,87.1446,5379.0
2018-07-09 14:05:00,95.92,95.93,95.77,95.77,5998.0,87.1446,87.1537,87.0083,87.0083,5998.0
2018-07-09 14:10:00,95.77,95.85,95.77,95.82,3608.0,87.0083,87.081,87.0083,87.0537,3608.0
2018-07-09 14:15:00,95.81,95.91,95.81,95.87,4217.0,87.0446,87.1355,87.0446,87.0992,4217.0
2018-07-09 14:20:00,95.85,95.87,95.81,95.82,4093.0,87.081,87.0992,87.0446,87.0537,4093.0
2018-07-09 14:25:00,95.8,95.93,95.79,95.9,4815.0,87.0356,87.1537,87.0265,87.1264,4815.0
2018-07-09 14:30:00,95.89,95.91,95.85,95.88,5192.0,87.1173,87.1355,87.081,87.1082,5192.0
2018-07-09 14:35:00,95.88,95.92,95.87,95.87,4062.0,87.1082,87.1446,87.0992,87.0992,4062.0
2018-07-09 14:40:00,95.86,95.93,95.86,95.93,5767.0,87.0901,87.1537,87.0901,87.1537,5767.0
2018-07-09 14:45:00,95.92,95.92,95.81,95.82,5603.0,87.1446,87.1446,87.0446,87.0537,5603.0
2018-07-09 14:50:00,95.81,95.83,95.79,95.82,9037.0,87.0446,87.0628,87.0265,87.0537,9037.0
2018-07-09 14:55:00,95.8,95.87,95.79,95.85,6432.0,87.0356,87.0992,87.0265,87.081,6432.0
2018-07-09 15:00:00,95.85,95.9,95.79,95.83,5734.0,87.081,87.1264,87.0265,87.0628,5734.0
2018-07-09 15:05:00,95.82,95.96,95.81,95.94,14378.0,87.0537,87.1809,87.0446,87.1628,14378.0
2018-07-09 15:10:00,95.94,96.0,95.89,95.98,9810.0,87.1628,87.2173,87.1173,87.1991,9810.0
2018-07-09 15:15:00,95.97,95.98,95.82,95.85,18038.0,87.19,87.1991,87.0537,87.081,18038.0
2018-07-09 15:20:00,95.84,95.85,95.74,95.74,6980.0,87.0719,87.081,86.9811,86.9811,6980.0
2018-07-09 15:25:00,95.74,95.81,95.74,95.79,8663.0,86.9811,87.0446,86.9811,87.0265,8663.0
2018-07-09 15:30:00,95.8,95.86,95.71,95.85,12024.0,87.0356,87.0901,86.9538,87.081,12024.0
2018-07-09 15:35:00,95.86,95.93,95.81,95.9,14006.0,87.0901,87.1537,87.0446,87.1264,14006.0
2018-07-09 15:40:00,95.9,96.15,95.89,96.15,24633.0,87.1264,87.3535,87.1173,87.3535,24633.0
2018-07-09 15:45:00,96.18,96.2,95.97,96.0,25300.0,87.3808,87.399,87.19,87.2173,25300.0
2018-07-09 15:50:00,95.99,96.01,95.95,95.99,27712.0,87.2082,87.2263,87.1718,87.2082,27712.0
2018-07-09 15:55:00,95.98,95.99,95.84,95.98,65256.0,87.1991,87.2082,87.0719,87.1991,65256.0
2018-07-10 09:30:00,95.98,96.23,95.88,96.06,21840.0,87.1991,87.4262,87.1082,87.2718,21840.0
2018-07-10 09:35:00,96.16,96.21,95.96,96.0,17988.0,87.3626,87.4081,87.1809,87.2173,17988.0
2018-07-10 09:40:00,96.0,96.19,96.0,96.18,9110.0,87.2173,87.3899,87.2173,87.3808,9110.0
2018-07-10 09:45:00,96.16,96.41,96.1,96.41,9950.0,87.3626,87.5898,87.3081,87.5898,9950.0
2018-07-10 09:50:00,96.41,96.47,96.17,96.24,10551.0,87.5898,87.6443,87.3717,87.4353,10551.0
2018-07-10 09:55:00,96.2,96.3,96.07,96.25,10554.0,87.399,87.4898,87.2809,87.4444,10554.0
2018-07-10 10:00:00,96.29,96.66,96.29,96.5,20878.0,87.4807,87.8169,87.4807,87.6715,20878.0
2018-07-10 10:05:00,96.48,96.84,96.47,96.7,19424.0,87.6534,87.9804,87.6443,87.8532,19424.0
2018-07-10 10:10:00,96.7,96.82,96.66,96.68,8605.0,87.8532,87.9622,87.8169,87.8351,8605.0
2018-07-10 10:15:00,96.67,96.76,96.56,96.58,10750.0,87.826,87.9077,87.726,87.7442,10750.0
2018-07-10 10:20:00,96.58,96.62,96.38,96.41,22199.0,87.7442,87.7805,87.5625,87.5898,22199.0
2018-07-10 10:25:00,96.49,96.56,96.23,96.26,15102.0,87.6624,87.726,87.4262,87.4535,15102.0
2018-07-10 10:30:00,96.25,96.37,96.2,96.21,15160.0,87.4444,87.5534,87.399,87.4081,15160.0
2018-07-10 10:35:00,96.17,96.23,96.04,96.13,7728.0,87.3717,87.4262,87.2536,87.3354,7728.0
2018-07-10 10:40:00,96.1,96.16,96.06,96.07,6356.0,87.3081,87.3626,87.2718,87.2809,6356.0
2018-07-10 10:45:00,96.09,96.09,95.98,96.02,8197.0,87.299,87.299,87.1991,87.2354,8197.0
2018-07-10 10:50:00,95.99,96.06,95.99,96.0,34896.0,87.2082,87.2718,87.2082,87.2173,34896.0
2018-07-10 10:55:00,96.0,96.01,95.68,95.74,39920.0,87.2173,87.2263,86.9265,86.9811,39920.0
2018-07-10 11:00:00,95.77,95.77,95.34,95.41,35700.0,87.0083,87.0083,86.6176,86.6812,35700.0
2018-07-10 11:05:00,95.41,95.73,95.27,95.66,62336.0,86.6812,86.972,86.554,86.9084,62336.0
2018-07-10 11:10:00,95.66,95.66,95.4,95.43,12655.0,86.9084,86.9084,86.6722,86.6994,12655.0
2018-07-10 11:15:00,95.43,95.55,95.36,95.42,10217.0,86.6994,86.8084,86.6358,86.6903,10217.0
2018-07-10 11:20:00,95.49,95.49,95.36,95.36,8556.0,86.7539,86.7539,86.6358,86.6358,8556.0
2018-07-10 11:25:00,95.36,95.4,95.25,95.29,9848.0,86.6358,86.6722,86.5359,86.5722,9848.0
2018-07-10 11:30:00,95.28,95.42,95.27,95.41,4397.0,86.5631,86.6903,86.554,86.6812,4397.0
2018-07-10 11:35:00,95.42,95.61,95.4,95.61,8731.0,86.6903,86.8629,86.6722,86.8629,8731.0
2018-07-10 11:40:00,95.58,95.58,95.49,95.5,5317.0,86.8357,86.8357,86.7539,86.763,5317.0
2018-07-10 11:45:00,95.5,95.55,95.46,95.46,5014.0,86.763,86.8084,86.7267,86.7267,5014.0
2018-07-10 11:50:00,95.46,95.49,95.42,95.42,2300.0,86.7267,86.7539,86.6903,86.6903,2300.0
2018-07-10 11:55:00,95.39,95.53,95.38,95.53,3594.0,86.6631,86.7903,86.654,86.7903,3594.0
2018-07-10 12:00:00,95.52,95.53,95.44,95.44,1616.0,86.7812,86.7903,86.7085,86.7085,1616.0
2018-07-10 12:05:00,95.45,95.71,95.43,95.67,5754.0,86.7176,86.9538,86.6994,86.9175,5754.0
2018-07-10 12:10:00,95.69,95.69,95.59,95.59,2818.0,86.9356,86.9356,86.8448,86.8448,2818.0
2018-07-10 12:15:00,95.59,95.67,95.59,95.67,3325.0,86.8448,86.9175,86.8448,86.9175,3325.0
2018-07-10 12:20:00,95.63,95.71,95.62,95.62,4582.0,86.8811,86.9538,86.872,86.872,4582.0
2018-07-10 12:25:00,95.66,95.76,95.66,95.76,2800.0,86.9084,86.9992,86.9084,86.9992,2800.0
2018-07-10 12:30:00,95.76,95.8,95.69,95.69,4228.0,86.9992,87.0356,86.9356,86.9356,4228.0
2018-07-10 12:35:00,95.72,95.74,95.64,95.65,2865.0,86.9629,86.9811,86.8902,86.8993,2865.0
2018-07-10 12:40:00,95.64,95.75,95.63,95.63,2183.0,86.8902,86.9901,86.8811,86.8811,2183.0
2018-07-10 12:45:00,95.63,95.63,95.46,95.47,2368.0,86.8811,86.8811,86.7267,86.7358,2368.0
2018-07-10 12:50:00,95.43,95.43,95.37,95.42,5325.0,86.6994,86.6994,86.6449,86.6903,5325.0
2018-07-10 12:55:00,95.42,95.52,95.42,95.51,5238.0,86.6903,86.7812,86.6903,86.7721,5238.0
2018-07-10 13:00:00,95.53,95.58,95.47,95.55,7028.0,86.7903,86.8357,86.7358,86.8084,7028.0
2018-07-10 13:05:00,95.56,95.56,95.51,95.54,5967.0,86.8175,86.8175,86.7721,86.7993,5967.0
2018-07-10 13:10:00,95.52,95.57,95.48,95.48,4490.0,86.7812,86.8266,86.7448,86.7448,4490.0
2018-07-10 13:15:00,95.45,95.48,95.31,95.33,5958.0,86.7176,86.7448,86.5904,86.6086,5958.0
2018-07-10 13:20:00,95.33,95.34,95.31,95.33,1134.0,86.6086,86.6176,86.5904,86.6086,1134.0
2018-07-10 13:25:00,95.34,95.36,95.14,95.15,15342.0,86.6176,86.6358,86.4359,86.445,15342.0
2018-07-10 13:30:00,95.13,95.23,95.04,95.13,21076.0,86.4269,86.5177,86.3451,86.4269,21076.0
2018-07-10 13:35:00,95.11,95.14,95.07,95.1,11275.0,86.4087,86.4359,86.3723,86.3996,11275.0
2018-07-10 13:40:00,95.1,95.17,95.1,95.16,2025.0,86.3996,86.4632,86.3996,86.4541,2025.0
2018-07-10 13:45:00,95.17,95.17,95.1,95.15,4348.0,86.4632,86.4632,86.3996,86.445,4348.0
2018-07-10 13:50:00,95.11,95.23,95.11,95.23,1115.0,86.4087,86.5177,86.4087,86.5177,1115.0
2018-07-10 13:55:00,95.22,95.35,95.22,95.24,15232.0,86.5086,86.6267,86.5086,86.5268,15232.0
2018-07-10 14:00:00,95.25,95.43,95.25,95.43,6083.0,86.5359,86.6994,86.5359,86.6994,6083.0
2018-07-10 14:05:00,95.48,95.48,95.17,95.31,25130.0,86.7448,86.7448,86.4632,86.5904,25130.0
2018-07-10 14:10:00,95.31,95.38,95.28,95.3,12885.0,86.5904,86.654,86.5631,86.5813,12885.0
2018-07-10 14:15:00,95.3,95.31,95.24,95.28,5317.0,86.5813,86.5904,86.5268,86.5631,5317.0
2018-07-10 14:20:00,95.27,95.33,95.17,95.32,22456.0,86.554,86.6086,86.4632,86.5995,22456.0
2018-07-10 14:25:00,95.33,95.54,95.3,95.43,6236.0,86.6086,86.7993,86.5813,86.6994,6236.0
2018-07-10 14:30:00,95.46,95.54,95.45,95.48,2562.0,86.7267,86.7993,86.7176,86.7448,2562.0
2018-07-10 14:35:00,95.47,95.56,95.44,95.56,2967.0,86.7358,86.8175,86.7085,86.8175,2967.0
2018-07-10 14:40:00,95.54,95.56,95.4,95.42,11184.0,86.7993,86.8175,86.6722,86.6903,11184.0
2018-07-10 14:45:00,95.43,95.48,95.3,95.35,29978.0,86.6994,86.7448,86.5813,86.6267,29978.0
2018-07-10 14:50:00,95.36,95.4,95.35,95.37,6715.0,86.6358,86.6722,86.6267,86.6449,6715.0
2018-07-10 14:55:00,95.37,95.45,95.37,95.44,9070.0,86.6449,86.7176,86.6449,86.7085,9070.0
2018-07-10 15:00:00,95.48,95.48,95.41,95.44,6338.0,86.7448,86.7448,86.6812,86.7085,6338.0
2018-07-10 15:05:00,95.43,95.55,95.43,95.55,3335.0,86.6994,86.8084,86.6994,86.8084,3335.0
2018-07-10 15:10:00,95.56,95.6,95.51,95.59,10500.0,86.8175,86.8539,86.7721,86.8448,10500.0
2018-07-10 15:15:00,95.58,95.65,95.57,95.65,5918.0,86.8357,86.8993,86.8266,86.8993,5918.0
2018-07-10 15:20:00,95.64,95.75,95.61,95.73,9631.0,86.8902,86.9901,86.8629,86.972,9631.0
2018-07-10 15:25:00,95.72,95.75,95.56,95.58,18177.0,86.9629,86.9901,86.8175,86.8357,18177.0
2018-07-10 15:30:00,95.6,95.67,95.53,95.62,13998.0,86.8539,86.9175,86.7903,86.872,13998.0
2018-07-10 15:35:00,95.64,95.69,95.58,95.62,17505.0,86.8902,86.9356,86.8357,86.872,17505.0
2018-07-10 15:40:00,95.6,95.6,95.53,95.53,8925.0,86.8539,86.8539,86.7903,86.7903,8925.0
2018-07-10 15:45:00,95.53,95.63,95.5,95.63,14402.0,86.7903,86.8811,86.763,86.8811,14402.0
2018-07-10 15:50:00,95.64,95.72,95.63,95.72,19312.0,86.8902,86.9629,86.8811,86.9629,19312.0
2018-07-10 15:55:00,95.72,95.85,95.71,95.81,33680.0,86.9629,87.081,86.9538,87.0446,33680.0
2018-07-11 09:30:00,95.14,95.21,94.22,94.55,36949.0,86.4359,86.4995,85.6001,85.8999,36949.0
2018-07-11 09:35:00,94.54,94.8,94.38,94.43,15417.0,85.8908,86.127,85.7455,85.7909,15417.0
2018-07-11 09:40:00,94.51,94.53,94.24,94.48,7454.0,85.8636,85.8818,85.6183,85.8363,7454.0
2018-07-11 09:45:00,94.55,94.63,94.42,94.47,11024.0,85.8999,85.9726,85.7818,85.8272,11024.0
2018-07-11 09:50:00,94.5,94.57,94.41,94.47,22227.0,85.8545,85.9181,85.7727,85.8272,22227.0
2018-07-11 09:55:00,94.47,94.68,94.47,94.54,7125.0,85.8272,86.018,85.8272,85.8908,7125.0
2018-07-11 10:00:00,94.61,95.11,94.61,94.92,15653.0,85.9544,86.4087,85.9544,86.2361,15653.0
2018-07-11 10:05:00,95.03,95.05,94.99,94.99,3835.0,86.336,86.3542,86.2997,86.2997,3835.0
2018-07-11 10:10:00,94.97,94.97,94.78,94.81,5670.0,86.2815,86.2815,86.1089,86.1361,5670.0
2018-07-11 10:15:00,94.81,94.96,94.81,94.93,5253.0,86.1361,86.2724,86.1361,86.2452,5253.0
2018-07-11 10:20:00,94.91,95.01,94.76,94.78,9057.0,86.227,86.3178,86.0907,86.1089,9057.0
2018-07-11 10:25:00,94.84,94.86,94.71,94.84,4797.0,86.1634,86.1816,86.0453,86.1634,4797.0
2018-07-11 10:30:00,94.87,95.02,94.86,94.96,6107.0,86.1906,86.3269,86.1816,86.2724,6107.0
2018-07-11 10:35:00,94.98,95.01,94.74,94.74,10220.0,86.2906,86.3178,86.0725,86.0725,10220.0
2018-07-11 10:40:00,94.73,94.77,94.54,94.69,10558.0,86.0635,86.0998,85.8908,86.0271,10558.0
2018-07-11 10:45:00,94.66,94.8,94.54,94.66,19521.0,85.9999,86.127,85.8908,85.9999,19521.0
2018-07-11 10:50:00,94.6,94.61,94.42,94.43,11586.0,85.9453,85.9544,85.7818,85.7909,11586.0
2018-07-11 10:55:00,94.42,94.78,94.38,94.72,13303.0,85.7818,86.1089,85.7455,86.0544,13303.0
2018-07-11 11:00:00,94.72,94.81,94.59,94.59,7260.0,86.0544,86.1361,85.9363,85.9363,7260.0
2018-07-11 11:05:00,94.6,94.79,94.6,94.72,6300.0,85.9453,86.118,85.9453,86.0544,6300.0
2018-07-11 11:10:00,94.72,94.73,94.6,94.62,6692.0,86.0544,86.0635,85.9453,85.9635,6692.0
2018-07-11 11:15:00,94.65,94.68,94.42,94.49,11797.0,85.9908,86.018,85.7818,85.8454,11797.0
2018-07-11 11:20:00,94.5,94.63,94.46,94.63,6873.0,85.8545,85.9726,85.8182,85.9726,6873.0
2018-07-11 11:25:00,94.57,94.6,94.45,94.49,7047.0,85.9181,85.9453,85.8091,85.8454,7047.0
2018-07-11 11:30:00,94.46,94.51,94.38,94.39,8293.0,85.8182,85.8636,85.7455,85.7546,8293.0
2018-07-11 11:35:00,94.41,94.69,94.41,94.67,25824.0,85.7727,86.0271,85.7727,86.0089,25824.0
2018-07-11 11:40:00,94.67,94.67,94.41,94.41,12628.0,86.0089,86.0089,85.7727,85.7727,12628.0
2018-07-11 11:45:00,94.46,94.54,94.34,94.52,16094.0,85.8182,85.8908,85.7091,85.8727,16094.0
2018-07-11 11:50:00,94.5,94.6,94.46,94.56,11049.0,85.8545,85.9453,85.8182,85.909,11049.0
2018-07-11 11:55:00,94.56,94.6,94.49,94.55,4069.0,85.909,85.9453,85.8454,85.8999,4069.0
2018-07-11 12:00:00,94.52,94.61,94.47,94.61,7458.0,85.8727,85.9544,85.8272,85.9544,7458.0
2018-07-11 12:05:00,94.61,94.74,94.6,94.7,7830.0,85.9544,86.0725,85.9453,86.0362,7830.0
2018-07-11 12:10:00,94.71,94.83,94.69,94.83,5702.0,86.0453,86.1543,86.0271,86.1543,5702.0
2018-07-11 12:15:00,94.81,94.87,94.74,94.8,4000.0,86.1361,86.1906,86.0725,86.127,4000.0
2018-07-11 12:20:00,94.83,94.9,94.82,94.82,3810.0,86.1543,86.2179,86.1452,86.1452,3810.0
2018-07-11 12:25:00,94.84,94.88,94.81,94.87,1500.0,86.1634,86.1997,86.1361,86.1906,1500.0
2018-07-11 12:30:00,94.88,95.18,94.88,95.1,16868.0,86.1997,86.4723,86.1997,86.3996,16868.0
2018-07-11 12:35:00,95.06,95.06,94.95,94.97,8060.0,86.3633,86.3633,86.2633,86.2815,8060.0
2018-07-11 12:40:00,94.98,95.03,94.97,94.98,6549.0,86.2906,86.336,86.2815,86.2906,6549.0
2018-07-11 12:45:00,94.97,95.02,94.93,95.01,7418.0,86.2815,86.3269,86.2452,86.3178,7418.0
2018-07-11 12:50:00,94.99,95.03,94.86,94.91,10338.0,86.2997,86.336,86.1816,86.227,10338.0
2018-07-11 12:55:00,94.87,94.87,94.7,94.71,4100.0,86.1906,86.1906,86.0362,86.0453,4100.0
2018-07-11 13:00:00,94.71,94.71,94.62,94.62,2738.0,86.0453,86.0453,85.9635,85.9635,2738.0
2018-07-11 13:05:00,94.56,94.66,94.53,94.55,5852.0,85.909,85.9999,85.8818,85.8999,5852.0
2018-07-11 13:10:00,94.5,94.61,94.49,94.58,3475.0,85.8545,85.9544,85.8454,85.9272,3475.0
2018-07-11 13:15:00,94.57,94.64,94.52,94.62,8694.0,85.9181,85.9817,85.8727,85.9635,8694.0
2018-07-11 13:20:00,94.64,94.75,94.62,94.74,8410.0,85.9817,86.0816,85.9635,86.0725,8410.0
2018-07-11 13:25:00,94.73,94.77,94.71,94.76,3032.0,86.0635,86.0998,86.0453,86.0907,3032.0
2018-07-11 13:30:00,94.76,94.88,94.74,94.82,4051.0,86.0907,86.1997,86.0725,86.1452,4051.0
2018-07-11 13:35:00,94.76,94.78,94.68,94.7,5075.0,86.0907,86.1089,86.018,86.0362,5075.0
2018-07-11 13:40:00,94.71,94.71,94.54,94.55,4529.0,86.0453,86.0453,85.8908,85.8999,4529.0
2018-07-11 13:45:00,94.56,94.56,94.42,94.42,5115.0,85.909,85.909,85.7818,85.7818,5115.0
2018-07-11 13:50:00,94.4,94.41,94.33,94.33,7366.0,85.7636,85.7727,85.7,85.7,7366.0
2018-07-11 13:55:00,94.34,94.35,94.28,94.35,7808.0,85.7091,85.7182,85.6546,85.7182,7808.0
2018-07-11 14:00:00,94.36,94.45,94.36,94.39,15533.0,85.7273,85.8091,85.7273,85.7546,15533.0
2018-07-11 14:05:00,94.41,94.46,94.33,94.33,18631.0,85.7727,85.8182,85.7,85.7,18631.0
2018-07-11 14:10:00,94.32,94.32,94.22,94.22,5744.0,85.691,85.691,85.6001,85.6001,5744.0
2018-07-11 14:15:00,94.21,94.25,94.19,94.25,7020.0,85.591,85.6274,85.5729,85.6274,7020.0
2018-07-11 14:20:00,94.25,94.27,94.1,94.11,26040.0,85.6274,85.6455,85.4911,85.5002,26040.0
2018-07-11 14:25:00,94.11,94.41,94.1,94.39,15742.0,85.5002,85.7727,85.4911,85.7546,15742.0
2018-07-11 14:30:00,94.37,94.5,94.36,94.47,4249.0,85.7364,85.8545,85.7273,85.8272,4249.0
2018-07-11 14:35:00,94.45,94.46,94.41,94.45,4056.0,85.8091,85.8182,85.7727,85.8091,4056.0
2018-07-11 14:40:00,94.43,94.46,94.37,94.46,5459.0,85.7909,85.8182,85.7364,85.8182,5459.0
2018-07-11 14:45:00,94.45,94.5,94.44,94.48,4637.0,85.8091,85.8545,85.8,85.8363,4637.0
2018-07-11 14:50:00,94.47,94.5,94.45,94.45,2827.0,85.8272,85.8545,85.8091,85.8091,2827.0
2018-07-11 14:55:00,94.44,94.45,94.38,94.4,35527.0,85.8,85.8091,85.7455,85.7636,35527.0
2018-07-11 15:00:00,94.38,94.53,94.38,94.53,13602.0,85.7455,85.8818,85.7455,85.8818,13602.0
2018-07-11 15:05:00,94.51,94.58,94.5,94.53,6641.0,85.8636,85.9272,85.8545,85.8818,6641.0
2018-07-11 15:10:00,94.52,94.53,94.46,94.46,7957.0,85.8727,85.8818,85.8182,85.8182,7957.0
2018-07-11 15:15:00,94.47,94.47,94.35,94.47,11314.0,85.8272,85.8272,85.7182,85.8272,11314.0
2018-07-11 15:20:00,94.46,94.49,94.41,94.47,13049.0,85.8182,85.8454,85.7727,85.8272,13049.0
2018-07-11 15:25:00,94.47,94.51,94.45,94.47,17504.0,85.8272,85.8636,85.8091,85.8272,17504.0
2018-07-11 15:30:00,94.47,94.56,94.47,94.56,9102.0,85.8272,85.909,85.8272,85.909,9102.0
2018-07-11 15:35:00,94.57,94.64,94.57,94.63,16646.0,85.9181,85.9817,85.9181,85.9726,16646.0
2018-07-11 15:40:00,94.62,94.79,94.62,94.76,22100.0,85.9635,86.118,85.9635,86.0907,22100.0
2018-07-11 15:45:00,94.76,94.86,94.76,94.86,19450.0,86.0907,86.1816,86.0907,86.1816,19450.0
2018-07-11 15:50:00,94.86,94.86,94.69,94.72,24430.0,86.1816,86.1816,86.0271,86.0544,24430.0
2018-07-11 15:55:00,94.72,94.76,94.63,94.67,74611.0,86.0544,86.0907,85.9726,86.0089,74611.0
2018-07-12 09:30:00,95.97,95.97,95.38,95.45,27801.0,87.19,87.19,86.654,86.7176,27801.0
2018-07-12 09:35:00,95.47,95.48,95.17,95.18,16335.0,86.7358,86.7448,86.4632,86.4723,16335.0
2018-07-12 09:40:00,95.23,95.23,94.9,95.08,25751.0,86.5177,86.5177,86.2179,86.3814,25751.0
2018-07-12 09:45:00,95.07,95.2,94.87,95.1,22987.0,86.3723,86.4905,86.1906,86.3996,22987.0
2018-07-12 09:50:00,95.2,95.79,95.2,95.79,15258.0,86.4905,87.0265,86.4905,87.0265,15258.0
2018-07-12 09:55:00,95.73,95.73,95.52,95.73,13480.0,86.972,86.972,86.7812,86.972,13480.0
2018-07-12 10:00:00,95.83,96.03,95.82,95.98,13558.0,87.0628,87.2445,87.0537,87.1991,13558.0
2018-07-12 10:05:00,96.04,96.11,95.96,95.98,9522.0,87.2536,87.3172,87.1809,87.1991,9522.0
2018-07-12 10:10:00,95.95,96.05,95.84,95.99,8473.0,87.1718,87.2627,87.0719,87.2082,8473.0
2018-07-12 10:15:00,95.98,96.0,95.76,95.76,9618.0,87.1991,87.2173,86.9992,86.9992,9618.0
2018-07-12 10:20:00,95.8,95.92,95.77,95.91,10255.0,87.0356,87.1446,87.0083,87.1355,10255.0
2018-07-12 10:25:00,95.89,96.19,95.89,96.16,12370.0,87.1173,87.3899,87.1173,87.3626,12370.0
2018-07-12 10:30:00,96.18,96.29,96.12,96.16,11481.0,87.3808,87.4807,87.3263,87.3626,11481.0
2018-07-12 10:35:00,96.13,96.21,95.93,95.97,8502.0,87.3354,87.4081,87.1537,87.19,8502.0
2018-07-12 10:40:00,96.0,96.07,95.8,95.83,9753.0,87.2173,87.2809,87.0356,87.0628,9753.0
2018-07-12 10:45:00,95.84,95.86,95.77,95.8,6370.0,87.0719,87.0901,87.0083,87.0356,6370.0
2018-07-12 10:50:00,95.79,95.84,95.64,95.72,7765.0,87.0265,87.0719,86.8902,86.9629,7765.0
2018-07-12 10:55:00,95.73,95.78,95.68,95.7,7353.0,86.972,87.0174,86.9265,86.9447,7353.0
2018-07-12 11:00:00,95.74,95.89,95.71,95.82,7328.0,86.9811,87.1173,86.9538,87.0537,7328.0
2018-07-12 11:05:00,95.82,95.91,95.75,95.75,6200.0,87.0537,87.1355,86.9901,86.9901,6200.0
2018-07-12 11:10:00,95.74,95.78,95.66,95.75,7409.0,86.9811,87.0174,86.9084,86.9901,7409.0
2018-07-12 11:15:00,95.75,95.76,95.61,95.67,6345.0,86.9901,86.9992,86.8629,86.9175,6345.0
2018-07-12 11:20:00,95.65,95.7,95.46,95.59,23740.0,86.8993,86.9447,86.7267,86.8448,23740.0
2018-07-12 11:25:00,95.52,95.57,95.47,95.54,10472.0,86.7812,86.8266,86.7358,86.7993,10472.0
2018-07-12 11:30:00,95.58,95.6,95.47,95.47,10610.0,86.8357,86.8539,86.7358,86.7358,10610.0
2018-07-12 11:35:00,95.47,95.47,95.28,95.4,6053.0,86.7358,86.7358,86.5631,86.6722,6053.0
2018-07-12 11:40:00,95.43,95.5,95.4,95.49,4400.0,86.6994,86.763,86.6722,86.7539,4400.0
2018-07-12 11:45:00,95.5,95.59,95.47,95.59,7858.0,86.763,86.8448,86.7358,86.8448,7858.0
2018-07-12 11:50:00,95.59,95.6,95.14,95.14,15331.0,86.8448,86.8539,86.4359,86.4359,15331.0
2018-07-12 11:55:00,95.13,95.48,95.13,95.48,8896.0,86.4269,86.7448,86.4269,86.7448,8896.0
2018-07-12 12:00:00,95.48,95.54,95.4,95.54,4260.0,86.7448,86.7993,86.6722,86.7993,4260.0
2018-07-12 12:05:00,95.53,95.58,95.39,95.43,7207.0,86.7903,86.8357,86.6631,86.6994,7207.0
2018-07-12 12:10:00,95.44,95.5,95.41,95.41,2408.0,86.7085,86.763,86.6812,86.6812,2408.0
2018-07-12 12:15:00,95.38,95.54,95.35,95.41,4264.0,86.654,86.7993,86.6267,86.6812,4264.0
2018-07-12 12:20:00,95.44,95.49,95.44,95.48,2300.0,86.7085,86.7539,86.7085,86.7448,2300.0
2018-07-12 12:25:00,95.5,95.53,95.45,95.53,2830.0,86.763,86.7903,86.7176,86.7903,2830.0
2018-07-12 12:30:00,95.55,95.55,95.46,95.52,10042.0,86.8084,86.8084,86.7267,86.7812,10042.0
2018-07-12 12:35:00,95.53,95.56,95.49,95.49,3772.0,86.7903,86.8175,86.7539,86.7539,3772.0
2018-07-12 12:40:00,95.48,95.48,95.33,95.4,3620.0,86.7448,86.7448,86.6086,86.6722,3620.0
2018-07-12 12:45:00,95.39,95.51,95.39,95.48,4517.0,86.6631,86.7721,86.6631,86.7448,4517.0
2018-07-12 12:50:00,95.47,95.5,95.43,95.48,3398.0,86.7358,86.763,86.6994,86.7448,3398.0
2018-07-12 12:55:00,95.47,95.55,95.47,95.48,7159.0,86.7358,86.8084,86.7358,86.7448,7159.0
2018-07-12 13:00:00,95.49,95.52,95.46,95.48,3575.0,86.7539,86.7812,86.7267,86.7448,3575.0
2018-07-12 13:05:00,95.47,95.51,95.39,95.4,4906.0,86.7358,86.7721,86.6631,86.6722,4906.0
2018-07-12 13:10:00,95.41,95.45,95.37,95.39,5074.0,86.6812,86.7176,86.6449,86.6631,5074.0
2018-07-12 13:15:00,95.36,95.36,95.31,95.34,1500.0,86.6358,86.6358,86.5904,86.6176,1500.0
2018-07-12 13:20:00,95.37,95.38,95.33,95.35,2600.0,86.6449,86.654,86.6086,86.6267,2600.0
2018-07-12 13:25:00,95.37,95.5,95.37,95.48,3922.0,86.6449,86.763,86.6449,86.7448,3922.0
2018-07-12 13:30:00,95.5,95.53,95.38,95.44,7400.0,86.763,86.7903,86.654,86.7085,7400.0
2018-07-12 13:35:00,95.46,95.5,95.42,95.49,2352.0,86.7267,86.763,86.6903,86.7539,2352.0
2018-07-12 13:40:00,95.48,95.55,95.48,95.5,7726.0,86.7448,86.8084,86.7448,86.763,7726.0
2018-07-12 13:45:00,95.48,95.52,95.46,95.5,3399.0,86.7448,86.7812,86.7267,86.763,3399.0
2018-07-12 13:50:00,95.5,95.5,95.4,95.45,2736.0,86.763,86.763,86.6722,86.7176,2736.0
2018-07-12 13:55:00,95.43,95.44,95.4,95.4,1987.0,86.6994,86.7085,86.6722,86.6722,1987.0
2018-07-12 14:00:00,95.41,95.5,95.41,95.48,4299.0,86.6812,86.763,86.6812,86.7448,4299.0
2018-07-12 14:05:00,95.48,95.5,95.46,95.5,2381.0,86.7448,86.763,86.7267,86.763,2381.0
2018-07-12 14:10:00,95.49,95.49,95.44,95.47,3774.0,86.7539,86.7539,86.7085,86.7358,3774.0
2018-07-12 14:15:00,95.49,95.5,95.47,95.47,5557.0,86.7539,86.763,86.7358,86.7358,5557.0
2018-07-12 14:20:00,95.46,95.51,95.45,95.5,5832.0,86.7267,86.7721,86.7176,86.763,5832.0
2018-07-12 14:25:00,95.5,95.5,95.45,95.48,4917.0,86.763,86.763,86.7176,86.7448,4917.0
2018-07-12 14:30:00,95.46,95.47,95.43,95.46,4092.0,86.7267,86.7358,86.6994,86.7267,4092.0
2018-07-12 14:35:00,95.5,95.5,95.42,95.43,4169.0,86.763,86.763,86.6903,86.6994,4169.0
2018-07-12 14:40:00,95.41,95.41,95.26,95.27,3522.0,86.6812,86.6812,86.545,86.554,3522.0
2018-07-12 14:45:00,95.27,95.34,95.25,95.3,5665.0,86.554,86.6176,86.5359,86.5813,5665.0
2018-07-12 14:50:00,95.3,95.32,95.23,95.28,4700.0,86.5813,86.5995,86.5177,86.5631,4700.0
2018-07-12 14:55:00,95.28,95.3,95.23,95.27,6381.0,86.5631,86.5813,86.5177,86.554,6381.0
2018-07-12 15:00:00,95.28,95.4,95.28,95.34,7704.0,86.5631,86.6722,86.5631,86.6176,7704.0
2018-07-12 15:05:00,95.34,95.39,95.24,95.24,8636.0,86.6176,86.6631,86.5268,86.5268,8636.0
2018-07-12 15:10:00,95.24,95.25,95.12,95.25,7606.0,86.5268,86.5359,86.4178,86.5359,7606.0
2018-07-12 15:15:00,95.25,95.29,95.19,95.26,8008.0,86.5359,86.5722,86.4814,86.545,8008.0
2018-07-12 15:20:00,95.23,95.26,95.08,95.13,7741.0,86.5177,86.545,86.3814,86.4269,7741.0
2018-07-12 15:25:00,95.15,95.33,95.15,95.31,7404.0,86.445,86.6086,86.445,86.5904,7404.0
2018-07-12 15:30:00,95.32,95.32,95.24,95.24,8300.0,86.5995,86.5995,86.5268,86.5268,8300.0
2018-07-12 15:35:00,95.23,95.28,95.21,95.24,10017.0,86.5177,86.5631,86.4995,86.5268,10017.0
2018-07-12 15:40:00,95.24,95.36,95.21,95.26,16854.0,86.5268,86.6358,86.4995,86.545,16854.0
2018-07-12 15:45:00,95.28,95.4,95.25,95.4,14929.0,86.5631,86.6722,86.5359,86.6722,14929.0
2018-07-12 15:50:00,95.38,95.41,95.29,95.34,22807.0,86.654,86.6812,86.5722,86.6176,22807.0
2018-07-12 15:55:00,95.35,95.43,95.29,95.35,61803.0,86.6267,86.6994,86.5722,86.6267,61803.0
2018-07-13 09:30:00,95.5,96.0,95.34,95.9,29544.0,86.763,87.2173,86.6176,87.1264,29544.0
2018-07-13 09:35:00,95.76,95.83,95.6,95.73,3270.0,86.9992,87.0628,86.8539,86.972,3270.0
2018-07-13 09:40:00,95.7,95.7,95.33,95.44,5950.0,86.9447,86.9447,86.6086,86.7085,5950.0
2018-07-13 09:45:00,95.36,95.41,95.14,95.19,12935.0,86.6358,86.6812,86.4359,86.4814,12935.0
2018-07-13 09:50:00,95.19,95.25,94.97,95.0,28761.0,86.4814,86.5359,86.2815,86.3088,28761.0
2018-07-13 09:55:00,94.98,95.15,94.86,95.15,19879.0,86.2906,86.445,86.1816,86.445,19879.0
2018-07-13 10:00:00,95.14,95.18,95.06,95.18,9450.0,86.4359,86.4723,86.3633,86.4723,9450.0
2018-07-13 10:05:00,95.16,95.65,95.1,95.55,13575.0,86.4541,86.8993,86.3996,86.8084,13575.0
2018-07-13 10:10:00,95.55,95.84,95.52,95.72,13024.0,86.8084,87.0719,86.7812,86.9629,13024.0
2018-07-13 10:15:00,95.78,95.84,95.63,95.7,16155.0,87.0174,87.0719,86.8811,86.9447,16155.0
2018-07-13 10:20:00,95.66,95.66,95.43,95.45,9735.0,86.9084,86.9084,86.6994,86.7176,9735.0
2018-07-13 10:25:00,95.49,95.49,95.26,95.27,1700.0,86.7539,86.7539,86.545,86.554,1700.0
2018-07-13 10:30:00,95.28,95.34,95.18,95.31,27579.0,86.5631,86.6176,86.4723,86.5904,27579.0
2018-07-13 10:35:00,95.35,95.6,95.35,95.6,2750.0,86.6267,86.8539,86.6267,86.8539,2750.0
2018-07-13 10:40:00,95.57,95.66,95.54,95.63,8950.0,86.8266,86.9084,86.7993,86.8811,8950.0
2018-07-13 10:45:00,95.68,95.69,95.57,95.65,4999.0,86.9265,86.9356,86.8266,86.8993,4999.0
2018-07-13 10:50:00,95.62,95.71,95.61,95.7,4338.0,86.872,86.9538,86.8629,86.9447,4338.0
2018-07-13 10:55:00,95.66,95.66,95.58,95.66,3214.0,86.9084,86.9084,86.8357,86.9084,3214.0
2018-07-13 11:00:00,95.63,95.65,95.5,95.5,6325.0,86.8811,86.8993,86.763,86.763,6325.0
2018-07-13 11:05:00,95.48,95.5,95.35,95.49,6240.0,86.7448,86.763,86.6267,86.7539,6240.0
2018-07-13 11:10:00,95.46,95.47,95.38,95.43,2704.0,86.7267,86.7358,86.654,86.6994,2704.0
2018-07-13 11:15:00,95.41,95.41,95.29,95.29,4100.0,86.6812,86.6812,86.5722,86.5722,4100.0
2018-07-13 11:20:00,95.34,95.44,95.24,95.35,8334.0,86.6176,86.7085,86.5268,86.6267,8334.0
2018-07-13 11:25:00,95.38,95.44,95.37,95.37,4271.0,86.654,86.7085,86.6449,86.6449,4271.0
2018-07-13 11:30:00,95.41,95.53,95.38,95.47,22087.0,86.6812,86.7903,86.654,86.7358,22087.0
2018-07-13 11:35:00,95.5,95.53,95.46,95.52,15059.0,86.763,86.7903,86.7267,86.7812,15059.0
2018-07-13 11:40:00,95.51,95.67,95.45,95.64,8751.0,86.7721,86.9175,86.7176,86.8902,8751.0
2018-07-13 11:45:00,95.59,95.6,95.47,95.57,6150.0,86.8448,86.8539,86.7358,86.8266,6150.0
2018-07-13 11:50:00,95.5,95.58,95.5,95.57,3100.0,86.763,86.8357,86.763,86.8266,3100.0
2018-07-13 11:55:00,95.54,95.54,95.48,95.51,1300.0,86.7993,86.7993,86.7448,86.7721,1300.0
2018-07-13 12:00:00,95.51,95.55,95.49,95.54,9249.0,86.7721,86.8084,86.7539,86.7993,9249.0
2018-07-13 12:05:00,95.55,95.6,95.55,95.57,3112.0,86.8084,86.8539,86.8084,86.8266,3112.0
2018-07-13 12:10:00,95.57,95.59,95.5,95.59,3445.0,86.8266,86.8448,86.763,86.8448,3445.0
2018-07-13 12:15:00,95.53,95.55,95.53,95.55,400.0,86.7903,86.8084,86.7903,86.8084,400.0
2018-07-13 12:20:00,95.55,95.55,95.48,95.49,7600.0,86.8084,86.8084,86.7448,86.7539,7600.0
2018-07-13 12:25:00,95.51,95.59,95.5,95.56,3552.0,86.7721,86.8448,86.763,86.8175,3552.0
2018-07-13 12:30:00,95.56,95.57,95.5,95.5,1763.0,86.8175,86.8266,86.763,86.763,1763.0
2018-07-13 12:35:00,95.49,95.59,95.49,95.59,2311.0,86.7539,86.8448,86.7539,86.8448,2311.0
2018-07-13 12:40:00,95.6,95.6,95.5,95.5,2300.0,86.8539,86.8539,86.763,86.763,2300.0
2018-07-13 12:45:00,95.51,95.57,95.48,95.5,4416.0,86.7721,86.8266,86.7448,86.763,4416.0
2018-07-13 12:50:00,95.51,95.57,95.5,95.57,3149.0,86.7721,86.8266,86.763,86.8266,3149.0
2018-07-13 12:55:00,95.57,95.58,95.5,95.56,4245.0,86.8266,86.8357,86.763,86.8175,4245.0
2018-07-13 13:00:00,95.57,95.59,95.5,95.56,5939.0,86.8266,86.8448,86.763,86.8175,5939.0
2018-07-13 13:05:00,95.58,95.58,95.5,95.51,3612.0,86.8357,86.8357,86.763,86.7721,3612.0
2018-07-13 13:10:00,95.5,95.52,95.47,95.49,17607.0,86.763,86.7812,86.7358,86.7539,17607.0
2018-07-13 13:15:00,95.49,95.57,95.48,95.52,4545.0,86.7539,86.8266,86.7448,86.7812,4545.0
2018-07-13 13:20:00,95.5,95.56,95.5,95.54,3809.0,86.763,86.8175,86.763,86.7993,3809.0
2018-07-13 13:25:00,95.56,95.62,95.55,95.61,2745.0,86.8175,86.872,86.8084,86.8629,2745.0
2018-07-13 13:30:00,95.54,95.54,95.5,95.53,788.0,86.7993,86.7993,86.763,86.7903,788.0
2018-07-13 13:35:00,95.5,95.53,95.49,95.53,6512.0,86.763,86.7903,86.7539,86.7903,6512.0
2018-07-13 13:40:00,95.53,95.53,95.5,95.53,1406.0,86.7903,86.7903,86.763,86.7903,1406.0
2018-07-13 13:45:00,95.55,95.55,95.51,95.53,3945.0,86.8084,86.8084,86.7721,86.7903,3945.0
2018-07-13 13:50:00,95.53,95.53,95.5,95.51,2176.0,86.7903,86.7903,86.763,86.7721,2176.0
2018-07-13 13:55:00,95.52,95.58,95.52,95.58,4394.0,86.7812,86.8357,86.7812,86.8357,4394.0
2018-07-13 14:00:00,95.54,95.57,95.54,95.57,1364.0,86.7993,86.8266,86.7993,86.8266,1364.0
2018-07-13 14:05:00,95.54,95.58,95.54,95.55,3204.0,86.7993,86.8357,86.7993,86.8084,3204.0
2018-07-13 14:10:00,95.56,95.6,95.54,95.6,7372.0,86.8175,86.8539,86.7993,86.8539,7372.0
2018-07-13 14:15:00,95.6,95.6,95.5,95.5,7046.0,86.8539,86.8539,86.763,86.763,7046.0
2018-07-13 14:20:00,95.5,95.56,95.48,95.51,9210.0,86.763,86.8175,86.7448,86.7721,9210.0
2018-07-13 14:25:00,95.52,95.61,95.51,95.56,3698.0,86.7812,86.8629,86.7721,86.8175,3698.0
2018-07-13 14:30:00,95.57,95.61,95.56,95.6,1800.0,86.8266,86.8629,86.8175,86.8539,1800.0
2018-07-13 14:35:00,95.61,95.61,95.52,95.52,3462.0,86.8629,86.8629,86.7812,86.7812,3462.0
2018-07-13 14:40:00,95.54,95.56,95.5,95.53,3646.0,86.7993,86.8175,86.763,86.7903,3646.0
2018-07-13 14:45:00,95.51,95.54,95.5,95.52,6494.0,86.7721,86.7993,86.763,86.7812,6494.0
2018-07-13 14:50:00,95.53,95.64,95.52,95.61,6824.0,86.7903,86.8902,86.7812,86.8629,6824.0
2018-07-13 14:55:00,95.6,95.6,95.51,95.55,2805.0,86.8539,86.8539,86.7721,86.8084,2805.0
2018-07-13 15:00:00,95.55,95.61,95.53,95.6,4906.0,86.8084,86.8629,86.7903,86.8539,4906.0
2018-07-13 15:05:00,95.6,95.6,95.52,95.53,2133.0,86.8539,86.8539,86.7812,86.7903,2133.0
2018-07-13 15:10:00,95.52,95.53,95.45,95.51,13369.0,86.7812,86.7903,86.7176,86.7721,13369.0
2018-07-13 15:15:00,95.49,95.51,95.44,95.45,4055.0,86.7539,86.7721,86.7085,86.7176,4055.0
2018-07-13 15:20:00,95.44,95.44,95.4,95.4,3218.0,86.7085,86.7085,86.6722,86.6722,3218.0
2018-07-13 15:25:00,95.4,95.42,95.34,95.34,8343.0,86.6722,86.6903,86.6176,86.6176,8343.0
2018-07-13 15:30:00,95.34,95.39,95.32,95.39,5878.0,86.6176,86.6631,86.5995,86.6631,5878.0
2018-07-13 15:35:00,95.4,95.4,95.37,95.38,8939.0,86.6722,86.6722,86.6449,86.654,8939.0
2018-07-13 15:40:00,95.41,95.43,95.37,95.38,16374.0,86.6812,86.6994,86.6449,86.654,16374.0
2018-07-13 15:45:00,95.39,95.48,95.39,95.45,12927.0,86.6631,86.7448,86.6631,86.7176,12927.0
2018-07-13 15:50:00,95.46,95.46,95.4,95.42,18314.0,86.7267,86.7267,86.6722,86.6903,18314.0
2018-07-13 15:55:00,95.42,95.64,95.41,95.56,59230.0,86.6903,86.8902,86.6812,86.8175,59230.0
2018-07-16 09:30:00,95.49,95.7,95.3,95.38,20999.0,86.7539,86.9447,86.5813,86.654,20999.0
2018-07-16 09:35:00,95.34,95.39,95.26,95.38,4711.0,86.6176,86.6631,86.545,86.654,4711.0
2018-07-16 09:40:00,95.25,95.59,95.24,95.44,6076.0,86.5359,86.8448,86.5268,86.7085,6076.0
2018-07-16 09:45:00,95.44,95.58,95.42,95.52,6700.0,86.7085,86.8357,86.6903,86.7812,6700.0
2018-07-16 09:50:00,95.52,95.72,95.49,95.66,4910.0,86.7812,86.9629,86.7539,86.9084,4910.0
2018-07-16 09:55:00,95.63,95.68,95.4,95.48,6300.0,86.8811,86.9265,86.6722,86.7448,6300.0
2018-07-16 10:00:00,95.52,95.58,95.43,95.5,10150.0,86.7812,86.8357,86.6994,86.763,10150.0
2018-07-16 10:05:00,95.46,95.53,95.42,95.47,10600.0,86.7267,86.7903,86.6903,86.7358,10600.0
2018-07-16 10:10:00,95.45,95.53,95.4,95.5,11378.0,86.7176,86.7903,86.6722,86.763,11378.0
2018-07-16 10:15:00,95.48,95.5,95.31,95.4,10400.0,86.7448,86.763,86.5904,86.6722,10400.0
2018-07-16 10:20:00,95.42,95.45,95.27,95.35,19200.0,86.6903,86.7176,86.554,86.6267,19200.0
2018-07-16 10:25:00,95.35,95.44,95.34,95.37,6966.0,86.6267,86.7085,86.6176,86.6449,6966.0
2018-07-16 10:30:00,95.36,95.36,95.16,95.19,6902.0,86.6358,86.6358,86.4541,86.4814,6902.0
2018-07-16 10:35:00,95.16,95.33,95.15,95.28,11283.0,86.4541,86.6086,86.445,86.5631,11283.0
2018-07-16 10:40:00,95.33,95.33,95.14,95.2,23458.0,86.6086,86.6086,86.4359,86.4905,23458.0
2018-07-16 10:45:00,95.11,95.2,94.98,95.2,18525.0,86.4087,86.4905,86.2906,86.4905,18525.0
2018-07-16 10:50:00,95.2,95.21,95.12,95.16,14678.0,86.4905,86.4995,86.4178,86.4541,14678.0
2018-07-16 10:55:00,95.16,95.21,95.11,95.2,20930.0,86.4541,86.4995,86.4087,86.4905,20930.0
2018-07-16 11:00:00,95.2,95.25,95.16,95.22,14811.0,86.4905,86.5359,86.4541,86.5086,14811.0
2018-07-16 11:05:00,95.24,95.25,95.19,95.2,7399.0,86.5268,86.5359,86.4814,86.4905,7399.0
2018-07-16 11:10:00,95.2,95.26,95.19,95.21,6102.0,86.4905,86.545,86.4814,86.4995,6102.0
2018-07-16 11:15:00,95.21,95.25,95.18,95.25,11523.0,86.4995,86.5359,86.4723,86.5359,11523.0
2018-07-16 11:20:00,95.21,95.36,95.21,95.3,6100.0,86.4995,86.6358,86.4995,86.5813,6100.0
2018-07-16 11:25:00,95.33,95.4,95.26,95.27,4920.0,86.6086,86.6722,86.545,86.554,4920.0
2018-07-16 11:30:00,95.29,95.29,95.23,95.23,6384.0,86.5722,86.5722,86.5177,86.5177,6384.0
2018-07-16 11:35:00,95.23,95.29,95.16,95.17,6075.0,86.5177,86.5722,86.4541,86.4632,6075.0
2018-07-16 11:40:00,95.19,95.28,95.16,95.19,14075.0,86.4814,86.5631,86.4541,86.4814,14075.0
2018-07-16 11:45:00,95.19,95.28,95.16,95.26,17777.0,86.4814,86.5631,86.4541,86.545,17777.0
2018-07-16 11:50:00,95.23,95.26,95.18,95.23,7763.0,86.5177,86.545,86.4723,86.5177,7763.0
2018-07-16 11:55:00,95.26,95.29,95.16,95.27,34056.0,86.545,86.5722,86.4541,86.554,34056.0
2018-07-16 12:00:00,95.26,95.32,95.2,95.29,15332.0,86.545,86.5995,86.4905,86.5722,15332.0
2018-07-16 12:05:00,95.31,95.51,95.29,95.47,32856.0,86.5904,86.7721,86.5722,86.7358,32856.0
2018-07-16 12:10:00,95.46,95.51,95.4,95.47,56554.0,86.7267,86.7721,86.6722,86.7358,56554.0
2018-07-16 12:15:00,95.47,95.48,95.2,95.42,81292.0,86.7358,86.7448,86.4905,86.6903,81292.0
2018-07-16 12:20:00,95.43,95.62,95.43,95.59,37007.0,86.6994,86.872,86.6994,86.8448,37007.0
2018-07-16 12:25:00,95.57,95.62,95.49,95.5,4000.0,86.8266,86.872,86.7539,86.763,4000.0
2018-07-16 12:30:00,95.5,95.56,95.49,95.51,9835.0,86.763,86.8175,86.7539,86.7721,9835.0
2018-07-16 12:35:00,95.47,95.5,95.43,95.48,11413.0,86.7358,86.763,86.6994,86.7448,11413.0
2018-07-16 12:40:00,95.48,95.56,95.47,95.53,11740.0,86.7448,86.8175,86.7358,86.7903,11740.0
2018-07-16 12:45:00,95.53,95.54,95.5,95.52,6143.0,86.7903,86.7993,86.763,86.7812,6143.0
2018-07-16 12:50:00,95.55,95.71,95.53,95.53,27382.0,86.8084,86.9538,86.7903,86.7903,27382.0
2018-07-16 12:55:00,95.5,95.66,95.48,95.58,18933.0,86.763,86.9084,86.7448,86.8357,18933.0
2018-07-16 13:00:00,95.6,95.62,95.53,95.54,2698.0,86.8539,86.872,86.7903,86.7993,2698.0
2018-07-16 13:05:00,95.52,95.63,95.5,95.58,6712.0,86.7812,86.8811,86.763,86.8357,6712.0
2018-07-16 13:10:00,95.54,95.54,95.36,95.5,13309.0,86.7993,86.7993,86.6358,86.763,13309.0
2018-07-16 13:15:00,95.49,95.59,95.48,95.52,11921.0,86.7539,86.8448,86.7448,86.7812,11921.0
2018-07-16 13:20:00,95.54,95.54,95.4,95.45,8079.0,86.7993,86.7993,86.6722,86.7176,8079.0
2018-07-16 13:25:00,95.45,95.53,95.35,95.37,9686.0,86.7176,86.7903,86.6267,86.6449,9686.0
2018-07-16 13:30:00,95.35,95.37,95.28,95.31,8181.0,86.6267,86.6449,86.5631,86.5904,8181.0
2018-07-16 13:35:00,95.27,95.32,95.26,95.28,1400.0,86.554,86.5995,86.545,86.5631,1400.0
2018-07-16 13:40:00,95.25,95.45,95.22,95.43,22950.0,86.5359,86.7176,86.5086,86.6994,22950.0
2018-07-16 13:45:00,95.43,95.52,95.38,95.46,59125.0,86.6994,86.7812,86.654,86.7267,59125.0
2018-07-16 13:50:00,95.46,95.46,95.29,95.31,27589.0,86.7267,86.7267,86.5722,86.5904,27589.0
2018-07-16 13:55:00,95.32,95.39,95.28,95.34,23772.0,86.5995,86.6631,86.5631,86.6176,23772.0
2018-07-16 14:00:00,95.35,95.38,95.24,95.28,32598.0,86.6267,86.654,86.5268,86.5631,32598.0
2018-07-16 14:05:00,95.26,95.46,95.22,95.42,81646.0,86.545,86.7267,86.5086,86.6903,81646.0
2018-07-16 14:10:00,95.37,95.38,95.31,95.38,6992.0,86.6449,86.654,86.5904,86.654,6992.0
2018-07-16 14:15:00,95.35,95.46,95.33,95.41,8168.0,86.6267,86.7267,86.6086,86.6812,8168.0
2018-07-16 14:20:00,95.37,95.43,95.3,95.3,5672.0,86.6449,86.6994,86.5813,86.5813,5672.0
2018-07-16 14:25:00,95.31,95.31,95.22,95.26,5181.0,86.5904,86.5904,86.5086,86.545,5181.0
2018-07-16 14:30:00,95.23,95.28,95.21,95.23,14818.0,86.5177,86.5631,86.4995,86.5177,14818.0
2018-07-16 14:35:00,95.24,95.27,95.08,95.1,41208.0,86.5268,86.554,86.3814,86.3996,41208.0
2018-07-16 14:40:00,95.12,95.12,94.86,94.87,8293.0,86.4178,86.4178,86.1816,86.1906,8293.0
2018-07-16 14:45:00,94.86,94.93,94.8,94.88,31058.0,86.1816,86.2452,86.127,86.1997,31058.0
2018-07-16 14:50:00,94.86,94.89,94.76,94.83,52737.0,86.1816,86.2088,86.0907,86.1543,52737.0
2018-07-16 14:55:00,94.85,94.89,94.79,94.86,21249.0,86.1725,86.2088,86.118,86.1816,21249.0
2018-07-16 15:00:00,94.85,94.9,94.81,94.85,38155.0,86.1725,86.2179,86.1361,86.1725,38155.0
2018-07-16 15:05:00,94.86,94.97,94.84,94.96,27286.0,86.1816,86.2815,86.1634,86.2724,27286.0
2018-07-16 15:10:00,94.95,94.99,94.88,94.93,53315.0,86.2633,86.2997,86.1997,86.2452,53315.0
2018-07-16 15:15:00,94.93,95.02,94.91,94.96,66709.0,86.2452,86.3269,86.227,86.2724,66709.0
2018-07-16 15:20:00,94.96,94.98,94.67,94.78,153534.0,86.2724,86.2906,86.0089,86.1089,153534.0
2018-07-16 15:25:00,94.79,94.82,94.72,94.78,53760.0,86.118,86.1452,86.0544,86.1089,53760.0
2018-07-16 15:30:00,94.77,95.02,94.76,94.95,57110.0,86.0998,86.3269,86.0907,86.2633,57110.0
2018-07-16 15:35:00,94.95,95.14,94.87,94.93,56495.0,86.2633,86.4359,86.1906,86.2452,56495.0
2018-07-16 15:40:00,94.94,95.01,94.91,94.91,45800.0,86.2542,86.3178,86.227,86.227,45800.0
2018-07-16 15:45:00,94.91,95.03,94.86,94.88,130843.0,86.227,86.336,86.1816,86.1997,130843.0
2018-07-16 15:50:00,94.87,94.92,94.81,94.88,127801.0,86.1906,86.2361,86.1361,86.1997,127801.0
2018-07-16 15:55:00,94.87,95.01,94.87,94.96,85426.0,86.1906,86.3178,86.1906,86.2724,85426.0
2018-07-17 09:30:00,94.85,95.11,94.82,95.08,19506.0,86.1725,86.4087,86.1452,86.3814,19506.0
2018-07-17 09:35:00,95.11,95.22,94.73,94.73,5486.0,86.4087,86.5086,86.0635,86.0635,5486.0
2018-07-17 09:40:00,94.77,94.96,94.67,94.96,5843.0,86.0998,86.2724,86.0089,86.2724,5843.0
2018-07-17 09:45:00,94.98,95.07,94.76,94.84,4096.0,86.2906,86.3723,86.0907,86.1634,4096.0
2018-07-17 09:50:00,94.88,94.93,94.66,94.66,4501.0,86.1997,86.2452,85.9999,85.9999,4501.0
2018-07-17 09:55:00,94.7,94.73,94.5,94.53,59838.0,86.0362,86.0635,85.8545,85.8818,59838.0
2018-07-17 10:00:00,94.57,95.09,94.57,95.09,18506.0,85.9181,86.3905,85.9181,86.3905,18506.0
2018-07-17 10:05:00,95.04,95.05,94.84,95.0,9282.0,86.3451,86.3542,86.1634,86.3088,9282.0
2018-07-17 10:10:00,94.97,95.01,94.78,94.84,4196.0,86.2815,86.3178,86.1089,86.1634,4196.0
2018-07-17 10:15:00,94.9,95.1,94.9,95.1,8923.0,86.2179,86.3996,86.2179,86.3996,8923.0
2018-07-17 10:20:00,95.12,95.13,94.97,95.07,5018.0,86.4178,86.4269,86.2815,86.3723,5018.0
2018-07-17 10:25:00,95.05,95.24,95.02,95.17,8043.0,86.3542,86.5268,86.3269,86.4632,8043.0
2018-07-17 10:30:00,95.26,95.26,95.11,95.24,5507.0,86.545,86.545,86.4087,86.5268,5507.0
2018-07-17 10:35:00,95.18,95.43,95.12,95.43,13421.0,86.4723,86.6994,86.4178,86.6994,13421.0
2018-07-17 10:40:00,95.43,95.58,95.39,95.55,6481.0,86.6994,86.8357,86.6631,86.8084,6481.0
2018-07-17 10:45:00,95.54,95.63,95.38,95.49,13288.0,86.7993,86.8811,86.654,86.7539,13288.0
2018-07-17 10:50:00,95.44,95.46,95.24,95.45,8222.0,86.7085,86.7267,86.5268,86.7176,8222.0
2018-07-17 10:55:00,95.43,95.7,95.39,95.7,10910.0,86.6994,86.9447,86.6631,86.9447,10910.0
2018-07-17 11:00:00,95.71,95.71,95.6,95.71,3795.0,86.9538,86.9538,86.8539,86.9538,3795.0
2018-07-17 11:05:00,95.73,95.82,95.68,95.68,4371.0,86.972,87.0537,86.9265,86.9265,4371.0
2018-07-17 11:10:00,95.72,95.72,95.62,95.64,2500.0,86.9629,86.9629,86.872,86.8902,2500.0
2018-07-17 11:15:00,95.6,95.77,95.58,95.72,6769.0,86.8539,87.0083,86.8357,86.9629,6769.0
2018-07-17 11:20:00,95.68,95.75,95.63,95.7,2943.0,86.9265,86.9901,86.8811,86.9447,2943.0
2018-07-17 11:25:00,95.73,95.73,95.68,95.72,2202.0,86.972,86.972,86.9265,86.9629,2202.0
2018-07-17 11:30:00,95.74,95.74,95.68,95.72,3100.0,86.9811,86.9811,86.9265,86.9629,3100.0
2018-07-17 11:35:00,95.74,95.77,95.68,95.69,2300.0,86.9811,87.0083,86.9265,86.9356,2300.0
2018-07-17 11:40:00,95.67,95.84,95.65,95.81,5914.0,86.9175,87.0719,86.8993,87.0446,5914.0
2018-07-17 11:45:00,95.82,95.92,95.82,95.9,3736.0,87.0537,87.1446,87.0537,87.1264,3736.0
2018-07-17 11:50:00,95.88,95.89,95.78,95.78,3222.0,87.1082,87.1173,87.0174,87.0174,3222.0
2018-07-17 11:55:00,95.78,95.97,95.75,95.97,5816.0,87.0174,87.19,86.9901,87.19,5816.0
2018-07-17 12:00:00,95.93,95.95,95.68,95.68,6765.0,87.1537,87.1718,86.9265,86.9265,6765.0
2018-07-17 12:05:00,95.69,95.75,95.66,95.69,5706.0,86.9356,86.9901,86.9084,86.9356,5706.0
2018-07-17 12:10:00,95.69,95.7,95.61,95.69,4391.0,86.9356,86.9447,86.8629,86.9356,4391.0
2018-07-17 12:15:00,95.71,95.87,95.71,95.84,3814.0,86.9538,87.0992,86.9538,87.0719,3814.0
2018-07-17 12:20:00,95.87,95.93,95.87,95.9,3281.0,87.0992,87.1537,87.0992,87.1264,3281.0
2018-07-17 12:25:00,95.91,95.94,95.87,95.92,5945.0,87.1355,87.1628,87.0992,87.1446,5945.0
2018-07-17 12:30:00,95.94,95.94,95.8,95.82,4934.0,87.1628,87.1628,87.0356,87.0537,4934.0
2018-07-17 12:35:00,95.81,95.96,95.8,95.9,4788.0,87.0446,87.1809,87.0356,87.1264,4788.0
2018-07-17 12:40:00,95.92,96.29,95.92,96.28,11816.0,87.1446,87.4807,87.1446,87.4716,11816.0
2018-07-17 12:45:00,96.29,96.38,96.25,96.35,3984.0,87.4807,87.5625,87.4444,87.5352,3984.0
2018-07-17 12:50:00,96.36,96.36,96.24,96.31,7059.0,87.5443,87.5443,87.4353,87.4989,7059.0
2018-07-17 12:55:00,96.33,96.45,96.31,96.45,4994.0,87.5171,87.6261,87.4989,87.6261,4994.0
2018-07-17 13:00:00,96.48,96.57,96.44,96.51,4803.0,87.6534,87.7351,87.617,87.6806,4803.0
2018-07-17 13:05:00,96.56,96.7,96.56,96.6,5446.0,87.726,87.8532,87.726,87.7624,5446.0
2018-07-17 13:10:00,96.67,96.79,96.54,96.79,5067.0,87.826,87.935,87.7079,87.935,5067.0
2018-07-17 13:15:00,96.82,96.86,96.69,96.77,11734.0,87.9622,87.9986,87.8441,87.9168,11734.0
2018-07-17 13:20:00,96.78,96.94,96.78,96.88,8640.0,87.9259,88.0713,87.9259,88.0168,8640.0
2018-07-17 13:25:00,96.88,96.9,96.81,96.83,8162.0,88.0168,88.0349,87.9532,87.9713,8162.0
2018-07-17 13:30:00,96.86,96.86,96.74,96.8,9849.0,87.9986,87.9986,87.8896,87.9441,9849.0
2018-07-17 13:35:00,96.81,96.84,96.56,96.59,19732.0,87.9532,87.9804,87.726,87.7533,19732.0
2018-07-17 13:40:00,96.63,96.69,96.61,96.68,7802.0,87.7896,87.8441,87.7715,87.8351,7802.0
2018-07-17 13:45:00,96.69,97.05,96.67,96.96,32755.0,87.8441,88.1712,87.826,88.0894,32755.0
2018-07-17 13:50:00,96.94,96.97,96.86,96.92,9452.0,88.0713,88.0985,87.9986,88.0531,9452.0
2018-07-17 13:55:00,96.93,96.98,96.9,96.98,8210.0,88.0622,88.1076,88.0349,88.1076,8210.0
2018-07-17 14:00:00,96.99,96.99,96.87,96.92,16353.0,88.1167,88.1167,88.0077,88.0531,16353.0
2018-07-17 14:05:00,96.93,97.03,96.93,96.99,9705.0,88.0622,88.153,88.0622,88.1167,9705.0
2018-07-17 14:10:00,97.0,97.0,96.94,96.95,5839.0,88.1258,88.1258,88.0713,88.0804,5839.0
2018-07-17 14:15:00,96.97,97.02,96.93,96.94,7497.0,88.0985,88.1439,88.0622,88.0713,7497.0
2018-07-17 14:20:00,96.95,97.05,96.9,97.05,9231.0,88.0804,88.1712,88.0349,88.1712,9231.0
2018-07-17 14:25:00,97.05,97.05,96.98,97.0,7185.0,88.1712,88.1712,88.1076,88.1258,7185.0
2018-07-17 14:30:00,97.0,97.06,96.99,97.0,8623.0,88.1258,88.1803,88.1167,88.1258,8623.0
2018-07-17 14:35:00,97.01,97.01,96.92,96.98,8724.0,88.1349,88.1349,88.0531,88.1076,8724.0
2018-07-17 14:40:00,96.98,97.01,96.97,97.0,6037.0,88.1076,88.1349,88.0985,88.1258,6037.0
2018-07-17 14:45:00,97.01,97.07,96.99,97.06,5108.0,88.1349,88.1894,88.1167,88.1803,5108.0
2018-07-17 14:50:00,97.05,97.12,97.01,97.09,11644.0,88.1712,88.2348,88.1349,88.2075,11644.0
2018-07-17 14:55:00,97.08,97.08,96.97,97.01,13340.0,88.1985,88.1985,88.0985,88.1349,13340.0
2018-07-17 15:00:00,97.0,97.04,96.98,97.02,8452.0,88.1258,88.1621,88.1076,88.1439,8452.0
2018-07-17 15:05:00,97.03,97.29,97.03,97.25,21091.0,88.153,88.3892,88.153,88.3529,21091.0
2018-07-17 15:10:00,97.25,97.27,97.18,97.18,8095.0,88.3529,88.3711,88.2893,88.2893,8095.0
2018-07-17 15:15:00,97.19,97.2,97.1,97.11,11764.0,88.2984,88.3075,88.2166,88.2257,11764.0
2018-07-17 15:20:00,97.12,97.21,97.11,97.11,12176.0,88.2348,88.3166,88.2257,88.2257,12176.0
2018-07-17 15:25:00,97.1,97.1,97.01,97.07,13979.0,88.2166,88.2166,88.1349,88.1894,13979.0
2018-07-17 15:30:00,97.07,97.09,96.92,96.93,13596.0,88.1894,88.2075,88.0531,88.0622,13596.0
2018-07-17 15:35:00,96.93,97.05,96.91,97.04,21414.0,88.0622,88.1712,88.044,88.1621,21414.0
2018-07-17 15:40:00,97.05,97.07,97.0,97.05,13920.0,88.1712,88.1894,88.1258,88.1712,13920.0
2018-07-17 15:45:00,97.05,97.15,97.04,97.11,34792.0,88.1712,88.2621,88.1621,88.2257,34792.0
2018-07-17 15:50:00,97.11,97.11,96.89,96.91,42688.0,88.2257,88.2257,88.0258,88.044,42688.0
2018-07-17 15:55:00,96.94,97.0,96.91,96.96,63276.0,88.0713,88.1258,88.044,88.0894,63276.0
2018-07-18 09:30:00,96.91,97.47,96.8,97.32,33946.0,88.044,88.5528,87.9441,88.4165,33946.0
2018-07-18 09:35:00,97.27,97.75,97.23,97.74,26597.0,88.3711,88.8072,88.3347,88.7981,26597.0
2018-07-18 09:40:00,97.75,97.86,97.63,97.68,37554.0,88.8072,88.9071,88.6981,88.7436,37554.0
2018-07-18 09:45:00,97.69,97.72,97.01,97.01,17919.0,88.7527,88.7799,88.1349,88.1349,17919.0
2018-07-18 09:50:00,96.96,96.96,96.53,96.62,15195.0,88.0894,88.0894,87.6988,87.7805,15195.0
2018-07-18 09:55:00,96.64,96.64,96.3,96.54,20694.0,87.7987,87.7987,87.4898,87.7079,20694.0
2018-07-18 10:00:00,96.55,96.68,96.43,96.64,9857.0,87.7169,87.8351,87.6079,87.7987,9857.0
2018-07-18 10:05:00,96.67,96.67,96.47,96.48,14813.0,87.826,87.826,87.6443,87.6534,14813.0
2018-07-18 10:10:00,96.46,96.54,96.23,96.27,8681.0,87.6352,87.7079,87.4262,87.4626,8681.0
2018-07-18 10:15:00,96.26,96.26,96.1,96.15,13711.0,87.4535,87.4535,87.3081,87.3535,13711.0
2018-07-18 10:20:00,96.16,96.27,96.14,96.15,10748.0,87.3626,87.4626,87.3445,87.3535,10748.0
2018-07-18 10:25:00,96.17,96.19,96.12,96.14,17721.0,87.3717,87.3899,87.3263,87.3445,17721.0
2018-07-18 10:30:00,96.12,96.23,96.06,96.22,22720.0,87.3263,87.4262,87.2718,87.4171,22720.0
2018-07-18 10:35:00,96.23,96.26,96.12,96.2,9070.0,87.4262,87.4535,87.3263,87.399,9070.0
2018-07-18 10:40:00,96.24,96.48,96.16,96.45,13872.0,87.4353,87.6534,87.3626,87.6261,13872.0
2018-07-18 10:45:00,96.49,96.71,96.48,96.61,16519.0,87.6624,87.8623,87.6534,87.7715,16519.0
2018-07-18 10:50:00,96.64,96.76,96.54,96.75,7311.0,87.7987,87.9077,87.7079,87.8986,7311.0
2018-07-18 10:55:00,96.75,96.77,96.63,96.7,10631.0,87.8986,87.9168,87.7896,87.8532,10631.0
2018-07-18 11:00:00,96.68,96.83,96.64,96.82,39710.0,87.8351,87.9713,87.7987,87.9622,39710.0
2018-07-18 11:05:00,96.83,96.83,96.75,96.8,9944.0,87.9713,87.9713,87.8986,87.9441,9944.0
2018-07-18 11:10:00,96.78,97.04,96.78,96.98,25225.0,87.9259,88.1621,87.9259,88.1076,25225.0
2018-07-18 11:15:00,96.99,97.0,96.85,96.96,8981.0,88.1167,88.1258,87.9895,88.0894,8981.0
2018-07-18 11:20:00,97.0,97.06,96.98,97.04,9940.0,88.1258,88.1803,88.1076,88.1621,9940.0
2018-07-18 11:25:00,97.06,97.07,96.98,96.99,10118.0,88.1803,88.1894,88.1076,88.1167,10118.0
2018-07-18 11:30:00,96.96,96.99,96.87,96.9,6591.0,88.0894,88.1167,88.0077,88.0349,6591.0
2018-07-18 11:35:00,96.9,97.05,96.82,96.94,26739.0,88.0349,88.1712,87.9622,88.0713,26739.0
2018-07-18 11:40:00,96.92,96.94,96.84,96.93,15922.0,88.0531,88.0713,87.9804,88.0622,15922.0
2018-07-18 11:45:00,96.9,97.0,96.84,96.99,8204.0,88.0349,88.1258,87.9804,88.1167,8204.0
2018-07-18 11:50:00,97.02,97.12,96.98,97.12,14100.0,88.1439,88.2348,88.1076,88.2348,14100.0
2018-07-18 11:55:00,97.13,97.28,97.12,97.19,11049.0,88.2439,88.3802,88.2348,88.2984,11049.0
2018-07-18 12:00:00,97.21,97.21,97.04,97.08,16498.0,88.3166,88.3166,88.1621,88.1985,16498.0
2018-07-18 12:05:00,97.11,97.27,97.11,97.19,9097.0,88.2257,88.3711,88.2257,88.2984,9097.0
2018-07-18 12:10:00,97.17,97.28,97.17,97.22,7855.0,88.2802,88.3802,88.2802,88.3257,7855.0
2018-07-18 12:15:00,97.25,97.28,97.16,97.18,20715.0,88.3529,88.3802,88.2711,88.2893,20715.0
2018-07-18 12:20:00,97.16,97.28,97.16,97.26,7319.0,88.2711,88.3802,88.2711,88.362,7319.0
2018-07-18 12:25:00,97.27,97.47,97.26,97.43,9788.0,88.3711,88.5528,88.362,88.5164,9788.0
2018-07-18 12:30:00,97.43,97.5,97.32,97.34,8415.0,88.5164,88.58,88.4165,88.4347,8415.0
2018-07-18 12:35:00,97.34,97.4,97.32,97.4,5655.0,88.4347,88.4892,88.4165,88.4892,5655.0
2018-07-18 12:40:00,97.39,97.4,97.26,97.26,4687.0,88.4801,88.4892,88.362,88.362,4687.0
2018-07-18 12:45:00,97.27,97.3,97.19,97.3,8776.0,88.3711,88.3983,88.2984,88.3983,8776.0
2018-07-18 12:50:00,97.3,97.33,97.22,97.33,6408.0,88.3983,88.4256,88.3257,88.4256,6408.0
2018-07-18 12:55:00,97.33,97.35,97.25,97.28,5779.0,88.4256,88.4438,88.3529,88.3802,5779.0
2018-07-18 13:00:00,97.29,97.36,97.16,97.18,10085.0,88.3892,88.4528,88.2711,88.2893,10085.0
2018-07-18 13:05:00,97.16,97.28,97.16,97.28,6098.0,88.2711,88.3802,88.2711,88.3802,6098.0
2018-07-18 13:10:00,97.28,97.28,97.11,97.12,9458.0,88.3802,88.3802,88.2257,88.2348,9458.0
2018-07-18 13:15:00,97.14,97.3,97.14,97.27,5335.0,88.253,88.3983,88.253,88.3711,5335.0
2018-07-18 13:20:00,97.28,97.3,97.25,97.28,3598.0,88.3802,88.3983,88.3529,88.3802,3598.0
2018-07-18 13:25:00,97.28,97.28,97.19,97.21,7640.0,88.3802,88.3802,88.2984,88.3166,7640.0
2018-07-18 13:30:00,97.19,97.19,97.02,97.04,26888.0,88.2984,88.2984,88.1439,88.1621,26888.0
2018-07-18 13:35:00,97.06,97.09,97.01,97.02,6044.0,88.1803,88.2075,88.1349,88.1439,6044.0
2018-07-18 13:40:00,97.0,97.02,96.9,96.9,5688.0,88.1258,88.1439,88.0349,88.0349,5688.0
2018-07-18 13:45:00,96.86,96.99,96.86,96.98,8220.0,87.9986,88.1167,87.9986,88.1076,8220.0
2018-07-18 13:50:00,96.97,97.03,96.95,97.01,6097.0,88.0985,88.153,88.0804,88.1349,6097.0
2018-07-18 13:55:00,97.01,97.02,96.96,97.01,5929.0,88.1349,88.1439,88.0894,88.1349,5929.0
2018-07-18 14:00:00,97.01,97.01,96.93,97.0,6888.0,88.1349,88.1349,88.0622,88.1258,6888.0
2018-07-18 14:05:00,97.0,97.0,96.87,96.9,8909.0,88.1258,88.1258,88.0077,88.0349,8909.0
2018-07-18 14:10:00,96.88,96.89,96.84,96.84,7349.0,88.0168,88.0258,87.9804,87.9804,7349.0
2018-07-18 14:15:00,96.84,96.89,96.7,96.89,8753.0,87.9804,88.0258,87.8532,88.0258,8753.0
2018-07-18 14:20:00,96.91,96.93,96.88,96.89,8952.0,88.044,88.0622,88.0168,88.0258,8952.0
2018-07-18 14:25:00,96.88,97.0,96.85,96.98,5345.0,88.0168,88.1258,87.9895,88.1076,5345.0
2018-07-18 14:30:00,96.98,96.98,96.83,96.83,7913.0,88.1076,88.1076,87.9713,87.9713,7913.0
2018-07-18 14:35:00,96.82,96.82,96.74,96.79,4614.0,87.9622,87.9622,87.8896,87.935,4614.0
2018-07-18 14:40:00,96.79,96.81,96.67,96.68,11885.0,87.935,87.9532,87.826,87.8351,11885.0
2018-07-18 14:45:00,96.68,96.79,96.63,96.78,12999.0,87.8351,87.935,87.7896,87.9259,12999.0
2018-07-18 14:50:00,96.79,96.8,96.73,96.77,10291.0,87.935,87.9441,87.8805,87.9168,10291.0
2018-07-18 14:55:00,96.8,96.81,96.71,96.73,6572.0,87.9441,87.9532,87.8623,87.8805,6572.0
2018-07-18 15:00:00,96.73,96.74,96.67,96.72,8813.0,87.8805,87.8896,87.826,87.8714,8813.0
2018-07-18 15:05:00,96.73,96.73,96.61,96.62,19037.0,87.8805,87.8805,87.7715,87.7805,19037.0
2018-07-18 15:10:00,96.66,96.68,96.63,96.65,15355.0,87.8169,87.8351,87.7896,87.8078,15355.0
2018-07-18 15:15:00,96.66,96.77,96.66,96.73,13586.0,87.8169,87.9168,87.8169,87.8805,13586.0
2018-07-18 15:20:00,96.72,96.75,96.71,96.71,9801.0,87.8714,87.8986,87.8623,87.8623,9801.0
2018-07-18 15:25:00,96.72,96.76,96.71,96.74,12927.0,87.8714,87.9077,87.8623,87.8896,12927.0
2018-07-18 15:30:00,96.75,96.76,96.64,96.64,20784.0,87.8986,87.9077,87.7987,87.7987,20784.0
2018-07-18 15:35:00,96.65,96.72,96.62,96.7,22201.0,87.8078,87.8714,87.7805,87.8532,22201.0
2018-07-18 15:40:00,96.69,96.7,96.63,96.69,22641.0,87.8441,87.8532,87.7896,87.8441,22641.0
2018-07-18 15:45:00,96.69,96.77,96.68,96.76,26711.0,87.8441,87.9168,87.8351,87.9077,26711.0
2018-07-18 15:50:00,96.75,96.76,96.68,96.75,54741.0,87.8986,87.9077,87.8351,87.8986,54741.0
2018-07-18 15:55:00,96.76,96.76,96.67,96.75,59982.0,87.9077,87.9077,87.826,87.8986,59982.0
2018-07-19 09:30:00,95.99,96.49,95.58,95.73,30455.0,87.2082,87.6624,86.8357,86.972,30455.0
2018-07-19 09:35:00,95.72,95.9,95.39,95.4,29557.0,86.9629,87.1264,86.6631,86.6722,29557.0
2018-07-19 09:40:00,95.4,95.6,95.17,95.41,29733.0,86.6722,86.8539,86.4632,86.6812,29733.0
2018-07-19 09:45:00,95.43,95.5,95.13,95.13,20935.0,86.6994,86.763,86.4269,86.4269,20935.0
2018-07-19 09:50:00,95.1,95.41,95.04,95.17,26333.0,86.3996,86.6812,86.3451,86.4632,26333.0
2018-07-19 09:55:00,95.18,95.38,95.09,95.38,6885.0,86.4723,86.654,86.3905,86.654,6885.0
2018-07-19 10:00:00,95.38,95.7,95.36,95.55,10458.0,86.654,86.9447,86.6358,86.8084,10458.0
2018-07-19 10:05:00,95.56,95.56,95.39,95.51,12242.0,86.8175,86.8175,86.6631,86.7721,12242.0
2018-07-19 10:10:00,95.51,95.55,95.42,95.44,4289.0,86.7721,86.8084,86.6903,86.7085,4289.0
2018-07-19 10:15:00,95.44,95.49,95.39,95.47,9738.0,86.7085,86.7539,86.6631,86.7358,9738.0
2018-07-19 10:20:00,95.48,95.49,95.35,95.4,14821.0,86.7448,86.7539,86.6267,86.6722,14821.0
2018-07-19 10:25:00,95.4,95.53,95.4,95.44,10392.0,86.6722,86.7903,86.6722,86.7085,10392.0
2018-07-19 10:30:00,95.4,95.53,95.35,95.5,8243.0,86.6722,86.7903,86.6267,86.763,8243.0
2018-07-19 10:35:00,95.5,95.69,95.44,95.69,10056.0,86.763,86.9356,86.7085,86.9356,10056.0
2018-07-19 10:40:00,95.77,95.79,95.65,95.65,8083.0,87.0083,87.0265,86.8993,86.8993,8083.0
2018-07-19 10:45:00,95.6,95.6,95.42,95.48,7150.0,86.8539,86.8539,86.6903,86.7448,7150.0
2018-07-19 10:50:00,95.45,95.57,95.4,95.53,10361.0,86.7176,86.8266,86.6722,86.7903,10361.0
2018-07-19 10:55:00,95.53,95.65,95.53,95.57,6125.0,86.7903,86.8993,86.7903,86.8266,6125.0
2018-07-19 11:00:00,95.57,95.75,95.55,95.67,13936.0,86.8266,86.9901,86.8084,86.9175,13936.0
2018-07-19 11:05:00,95.65,95.71,95.62,95.66,6991.0,86.8993,86.9538,86.872,86.9084,6991.0
2018-07-19 11:10:00,95.66,95.72,95.59,95.72,18095.0,86.9084,86.9629,86.8448,86.9629,18095.0
2018-07-19 11:15:00,95.72,95.83,95.71,95.79,7118.0,86.9629,87.0628,86.9538,87.0265,7118.0
2018-07-19 11:20:00,95.77,95.84,95.73,95.83,6027.0,87.0083,87.0719,86.972,87.0628,6027.0
2018-07-19 11:25:00,95.85,95.87,95.83,95.83,5961.0,87.081,87.0992,87.0628,87.0628,5961.0
2018-07-19 11:30:00,95.86,95.94,95.82,95.85,4853.0,87.0901,87.1628,87.0537,87.081,4853.0
2018-07-19 11:35:00,95.81,96.09,95.8,96.06,7259.0,87.0446,87.299,87.0356,87.2718,7259.0
2018-07-19 11:40:00,96.06,96.24,96.05,96.19,9431.0,87.2718,87.4353,87.2627,87.3899,9431.0
2018-07-19 11:45:00,96.19,96.25,96.08,96.18,13158.0,87.3899,87.4444,87.2899,87.3808,13158.0
2018-07-19 11:50:00,96.23,96.23,96.0,96.02,4994.0,87.4262,87.4262,87.2173,87.2354,4994.0
2018-07-19 11:55:00,95.99,96.02,95.95,95.98,3171.0,87.2082,87.2354,87.1718,87.1991,3171.0
2018-07-19 12:00:00,96.02,96.24,96.0,96.21,20300.0,87.2354,87.4353,87.2173,87.4081,20300.0
2018-07-19 12:05:00,96.22,96.38,96.22,96.3,7099.0,87.4171,87.5625,87.4171,87.4898,7099.0
2018-07-19 12:10:00,96.28,96.28,96.16,96.17,3987.0,87.4716,87.4716,87.3626,87.3717,3987.0
2018-07-19 12:15:00,96.18,96.2,96.06,96.08,4540.0,87.3808,87.399,87.2718,87.2899,4540.0
2018-07-19 12:20:00,96.06,96.11,96.01,96.11,8153.0,87.2718,87.3172,87.2263,87.3172,8153.0
2018-07-19 12:25:00,96.11,96.17,96.06,96.17,8143.0,87.3172,87.3717,87.2718,87.3717,8143.0
2018-07-19 12:30:00,96.19,96.23,96.15,96.2,15904.0,87.3899,87.4262,87.3535,87.399,15904.0
2018-07-19 12:35:00,96.18,96.19,96.15,96.15,3436.0,87.3808,87.3899,87.3535,87.3535,3436.0
2018-07-19 12:40:00,96.16,96.17,96.14,96.15,3811.0,87.3626,87.3717,87.3445,87.3535,3811.0
2018-07-19 12:45:00,96.14,96.22,96.09,96.18,7784.0,87.3445,87.4171,87.299,87.3808,7784.0
2018-07-19 12:50:00,96.17,96.18,96.12,96.17,8511.0,87.3717,87.3808,87.3263,87.3717,8511.0
2018-07-19 12:55:00,96.18,96.19,96.1,96.11,3421.0,87.3808,87.3899,87.3081,87.3172,3421.0
2018-07-19 13:00:00,96.09,96.21,96.01,96.02,11148.0,87.299,87.4081,87.2263,87.2354,11148.0
2018-07-19 13:05:00,96.01,96.14,95.98,96.12,5554.0,87.2263,87.3445,87.1991,87.3263,5554.0
2018-07-19 13:10:00,96.1,96.14,96.05,96.1,2700.0,87.3081,87.3445,87.2627,87.3081,2700.0
2018-07-19 13:15:00,96.08,96.2,96.08,96.2,5860.0,87.2899,87.399,87.2899,87.399,5860.0
2018-07-19 13:20:00,96.18,96.32,96.18,96.3,7283.0,87.3808,87.508,87.3808,87.4898,7283.0
2018-07-19 13:25:00,96.28,96.29,96.24,96.25,2680.0,87.4716,87.4807,87.4353,87.4444,2680.0
2018-07-19 13:30:00,96.21,96.21,96.14,96.14,3334.0,87.4081,87.4081,87.3445,87.3445,3334.0
2018-07-19 13:35:00,96.16,96.34,96.16,96.25,8395.0,87.3626,87.5262,87.3626,87.4444,8395.0
2018-07-19 13:40:00,96.26,96.27,96.19,96.2,2109.0,87.4535,87.4626,87.3899,87.399,2109.0
2018-07-19 13:45:00,96.22,96.23,96.1,96.1,3279.0,87.4171,87.4262,87.3081,87.3081,3279.0
2018-07-19 13:50:00,96.1,96.14,96.04,96.14,4435.0,87.3081,87.3445,87.2536,87.3445,4435.0
2018-07-19 13:55:00,96.16,96.21,96.14,96.19,2923.0,87.3626,87.4081,87.3445,87.3899,2923.0
2018-07-19 14:00:00,96.21,96.23,96.19,96.2,4623.0,87.4081,87.4262,87.3899,87.399,4623.0
2018-07-19 14:05:00,96.22,96.28,96.17,96.23,2576.0,87.4171,87.4716,87.3717,87.4262,2576.0
2018-07-19 14:10:00,96.21,96.23,96.17,96.22,3547.0,87.4081,87.4262,87.3717,87.4171,3547.0
2018-07-19 14:15:00,96.21,96.23,96.18,96.2,3007.0,87.4081,87.4262,87.3808,87.399,3007.0
2018-07-19 14:20:00,96.21,96.31,96.19,96.25,7433.0,87.4081,87.4989,87.3899,87.4444,7433.0
2018-07-19 14:25:00,96.25,96.26,96.19,96.23,2391.0,87.4444,87.4535,87.3899,87.4262,2391.0
2018-07-19 14:30:00,96.21,96.31,96.2,96.23,6458.0,87.4081,87.4989,87.399,87.4262,6458.0
2018-07-19 14:35:00,96.22,96.23,96.17,96.18,2680.0,87.4171,87.4262,87.3717,87.3808,2680.0
2018-07-19 14:40:00,96.18,96.32,96.16,96.32,4046.0,87.3808,87.508,87.3626,87.508,4046.0
2018-07-19 14:45:00,96.32,96.34,96.3,96.32,2707.0,87.508,87.5262,87.4898,87.508,2707.0
2018-07-19 14:50:00,96.32,96.32,96.26,96.31,2096.0,87.508,87.508,87.4535,87.4989,2096.0
2018-07-19 14:55:00,96.3,96.34,96.22,96.33,5020.0,87.4898,87.5262,87.4171,87.5171,5020.0
2018-07-19 15:00:00,96.33,96.49,96.33,96.49,5313.0,87.5171,87.6624,87.5171,87.6624,5313.0
2018-07-19 15:05:00,96.48,96.48,96.42,96.45,6462.0,87.6534,87.6534,87.5988,87.6261,6462.0
2018-07-19 15:10:00,96.46,96.55,96.39,96.39,11021.0,87.6352,87.7169,87.5716,87.5716,11021.0
2018-07-19 15:15:00,96.41,96.41,96.28,96.3,5160.0,87.5898,87.5898,87.4716,87.4898,5160.0
2018-07-19 15:20:00,96.31,96.37,96.3,96.37,7125.0,87.4989,87.5534,87.4898,87.5534,7125.0
2018-07-19 15:25:00,96.37,96.39,96.36,96.36,5544.0,87.5534,87.5716,87.5443,87.5443,5544.0
2018-07-19 15:30:00,96.35,96.46,96.27,96.46,11869.0,87.5352,87.6352,87.4626,87.6352,11869.0
2018-07-19 15:35:00,96.46,96.47,96.32,96.33,11862.0,87.6352,87.6443,87.508,87.5171,11862.0
2018-07-19 15:40:00,96.33,96.33,96.25,96.32,16326.0,87.5171,87.5171,87.4444,87.508,16326.0
2018-07-19 15:45:00,96.31,96.36,96.26,96.26,14550.0,87.4989,87.5443,87.4535,87.4535,14550.0
2018-07-19 15:50:00,96.26,96.26,96.17,96.23,11500.0,87.4535,87.4535,87.3717,87.4262,11500.0
2018-07-19 15:55:00,96.24,96.31,96.19,96.22,41256.0,87.4353,87.4989,87.3899,87.4171,41256.0
2018-07-20 09:30:00,95.66,95.71,94.84,95.13,53677.0,86.9084,86.9538,86.1634,86.4269,53677.0
2018-07-20 09:35:00,95.26,95.37,94.7,94.87,20060.0,86.545,86.6449,86.0362,86.1906,20060.0
2018-07-20 09:40:00,94.84,95.1,94.82,95.02,17912.0,86.1634,86.3996,86.1452,86.3269,17912.0
2018-07-20 09:45:00,94.97,95.15,94.79,94.85,24725.0,86.2815,86.445,86.118,86.1725,24725.0
2018-07-20 09:50:00,94.81,94.82,94.4,94.4,37056.0,86.1361,86.1452,85.7636,85.7636,37056.0
2018-07-20 09:55:00,94.44,94.6,94.33,94.51,43282.0,85.8,85.9453,85.7,85.8636,43282.0
2018-07-20 10:00:00,94.5,94.7,94.46,94.6,24829.0,85.8545,86.0362,85.8182,85.9453,24829.0
2018-07-20 10:05:00,94.62,94.78,94.62,94.71,17659.0,85.9635,86.1089,85.9635,86.0453,17659.0
2018-07-20 10:10:00,94.7,94.8,94.57,94.59,32227.0,86.0362,86.127,85.9181,85.9363,32227.0
2018-07-20 10:15:00,94.58,94.68,94.35,94.35,13805.0,85.9272,86.018,85.7182,85.7182,13805.0
2018-07-20 10:20:00,94.36,94.62,94.35,94.52,33923.0,85.7273,85.9635,85.7182,85.8727,33923.0
2018-07-20 10:25:00,94.54,94.68,94.46,94.64,99259.0,85.8908,86.018,85.8182,85.9817,99259.0
2018-07-20 10:30:00,94.63,94.76,94.56,94.65,28380.0,85.9726,86.0907,85.909,85.9908,28380.0
2018-07-20 10:35:00,94.64,94.64,94.49,94.55,26229.0,85.9817,85.9817,85.8454,85.8999,26229.0
2018-07-20 10:40:00,94.58,94.62,94.37,94.37,44947.0,85.9272,85.9635,85.7364,85.7364,44947.0
2018-07-20 10:45:00,94.4,94.63,94.36,94.59,35539.0,85.7636,85.9726,85.7273,85.9363,35539.0
2018-07-20 10:50:00,94.55,94.56,94.45,94.49,16033.0,85.8999,85.909,85.8091,85.8454,16033.0
2018-07-20 10:55:00,94.49,94.5,94.38,94.44,10060.0,85.8454,85.8545,85.7455,85.8,10060.0
2018-07-20 11:00:00,94.46,94.46,94.32,94.34,10894.0,85.8182,85.8182,85.691,85.7091,10894.0
2018-07-20 11:05:00,94.32,94.32,94.05,94.16,19079.0,85.691,85.691,85.4457,85.5456,19079.0
2018-07-20 11:10:00,94.17,94.21,94.06,94.1,15334.0,85.5547,85.591,85.4547,85.4911,15334.0
2018-07-20 11:15:00,94.09,94.23,94.06,94.17,14700.0,85.482,85.6092,85.4547,85.5547,14700.0
2018-07-20 11:20:00,94.18,94.18,94.11,94.15,12998.0,85.5638,85.5638,85.5002,85.5365,12998.0
2018-07-20 11:25:00,94.13,94.14,93.96,94.03,19893.0,85.5183,85.5274,85.3639,85.4275,19893.0
2018-07-20 11:30:00,94.03,94.2,94.03,94.06,11765.0,85.4275,85.5819,85.4275,85.4547,11765.0
2018-07-20 11:35:00,94.07,94.1,94.05,94.09,9987.0,85.4638,85.4911,85.4457,85.482,9987.0
2018-07-20 11:40:00,94.08,94.1,94.0,94.0,13938.0,85.4729,85.4911,85.4002,85.4002,13938.0
2018-07-20 11:45:00,93.98,94.0,93.93,94.0,10269.0,85.3821,85.4002,85.3366,85.4002,10269.0
2018-07-20 11:50:00,94.0,94.02,93.92,93.96,12503.0,85.4002,85.4184,85.3276,85.3639,12503.0
2018-07-20 11:55:00,93.93,93.94,93.88,93.92,10746.0,85.3366,85.3457,85.2912,85.3276,10746.0
2018-07-20 12:00:00,93.9,93.9,93.77,93.78,8247.0,85.3094,85.3094,85.1913,85.2004,8247.0
2018-07-20 12:05:00,93.79,93.86,93.78,93.78,12799.0,85.2095,85.273,85.2004,85.2004,12799.0
2018-07-20 12:10:00,93.78,93.79,93.69,93.7,11191.0,85.2004,85.2095,85.1186,85.1277,11191.0
2018-07-20 12:15:00,93.72,94.02,93.72,94.02,12982.0,85.1459,85.4184,85.1459,85.4184,12982.0
2018-07-20 12:20:00,94.03,94.03,93.94,93.97,12980.0,85.4275,85.4275,85.3457,85.373,12980.0
2018-07-20 12:25:00,93.97,94.03,93.91,94.01,7971.0,85.373,85.4275,85.3185,85.4093,7971.0
2018-07-20 12:30:00,93.99,93.99,93.88,93.89,5497.0,85.3912,85.3912,85.2912,85.3003,5497.0
2018-07-20 12:35:00,93.89,93.96,93.88,93.94,4928.0,85.3003,85.3639,85.2912,85.3457,4928.0
2018-07-20 12:40:00,93.93,93.94,93.9,93.93,5571.0,85.3366,85.3457,85.3094,85.3366,5571.0
2018-07-20 12:45:00,93.91,93.93,93.9,93.93,7252.0,85.3185,85.3366,85.3094,85.3366,7252.0
2018-07-20 12:50:00,93.93,94.05,93.93,93.98,9003.0,85.3366,85.4457,85.3366,85.3821,9003.0
2018-07-20 12:55:00,93.98,93.98,93.9,93.96,10770.0,85.3821,85.3821,85.3094,85.3639,10770.0
2018-07-20 13:00:00,93.94,93.94,93.89,93.91,4100.0,85.3457,85.3457,85.3003,85.3185,4100.0
2018-07-20 13:05:00,93.89,93.95,93.89,93.89,6867.0,85.3003,85.3548,85.3003,85.3003,6867.0
2018-07-20 13:10:00,93.9,93.91,93.82,93.84,3799.0,85.3094,85.3185,85.2367,85.2549,3799.0
2018-07-20 13:15:00,93.84,93.84,93.78,93.79,6615.0,85.2549,85.2549,85.2004,85.2095,6615.0
2018-07-20 13:20:00,93.8,93.8,93.69,93.7,9675.0,85.2185,85.2185,85.1186,85.1277,9675.0
2018-07-20 13:25:00,93.69,93.71,93.65,93.7,9715.0,85.1186,85.1368,85.0823,85.1277,9715.0
2018-07-20 13:30:00,93.69,93.69,93.62,93.68,9344.0,85.1186,85.1186,85.055,85.1095,9344.0
2018-07-20 13:35:00,93.68,93.74,93.65,93.67,8497.0,85.1095,85.164,85.0823,85.1004,8497.0
2018-07-20 13:40:00,93.69,93.73,93.68,93.73,4711.0,85.1186,85.1549,85.1095,85.1549,4711.0
2018-07-20 13:45:00,93.72,93.74,93.68,93.72,9115.0,85.1459,85.164,85.1095,85.1459,9115.0
2018-07-20 13:50:00,93.73,93.77,93.64,93.64,10817.0,85.1549,85.1913,85.0732,85.0732,10817.0
2018-07-20 13:55:00,93.67,93.8,93.66,93.77,12432.0,85.1004,85.2185,85.0913,85.1913,12432.0
2018-07-20 14:00:00,93.77,93.82,93.75,93.77,7828.0,85.1913,85.2367,85.1731,85.1913,7828.0
2018-07-20 14:05:00,93.77,93.8,93.75,93.77,5892.0,85.1913,85.2185,85.1731,85.1913,5892.0
2018-07-20 14:10:00,93.76,93.78,93.67,93.69,10481.0,85.1822,85.2004,85.1004,85.1186,10481.0
2018-07-20 14:15:00,93.69,93.75,93.68,93.73,10515.0,85.1186,85.1731,85.1095,85.1549,10515.0
2018-07-20 14:20:00,93.73,93.76,93.7,93.73,8284.0,85.1549,85.1822,85.1277,85.1549,8284.0
2018-07-20 14:25:00,93.74,93.74,93.67,93.69,7706.0,85.164,85.164,85.1004,85.1186,7706.0
2018-07-20 14:30:00,93.71,93.75,93.61,93.64,13224.0,85.1368,85.1731,85.0459,85.0732,13224.0
2018-07-20 14:35:00,93.64,93.64,93.56,93.59,9122.0,85.0732,85.0732,85.0005,85.0277,9122.0
2018-07-20 14:40:00,93.57,93.63,93.56,93.6,10041.0,85.0096,85.0641,85.0005,85.0368,10041.0
2018-07-20 14:45:00,93.6,93.68,93.59,93.68,11214.0,85.0368,85.1095,85.0277,85.1095,11214.0
2018-07-20 14:50:00,93.65,93.66,93.62,93.66,9598.0,85.0823,85.0913,85.055,85.0913,9598.0
2018-07-20 14:55:00,93.65,93.67,93.62,93.64,7281.0,85.0823,85.1004,85.055,85.0732,7281.0
2018-07-20 15:00:00,93.63,93.7,93.61,93.7,15198.0,85.0641,85.1277,85.0459,85.1277,15198.0
2018-07-20 15:05:00,93.69,93.94,93.69,93.9,24250.0,85.1186,85.3457,85.1186,85.3094,24250.0
2018-07-20 15:10:00,93.91,93.95,93.82,93.95,24279.0,85.3185,85.3548,85.2367,85.3548,24279.0
2018-07-20 15:15:00,93.94,93.99,93.92,93.97,11063.0,85.3457,85.3912,85.3276,85.373,11063.0
2018-07-20 15:20:00,93.96,94.01,93.89,93.98,19651.0,85.3639,85.4093,85.3003,85.3821,19651.0
2018-07-20 15:25:00,93.97,93.98,93.89,93.94,16774.0,85.373,85.3821,85.3003,85.3457,16774.0
2018-07-20 15:30:00,93.95,94.03,93.95,94.0,22570.0,85.3548,85.4275,85.3548,85.4002,22570.0
2018-07-20 15:35:00,94.01,94.01,93.9,93.99,26829.0,85.4093,85.4093,85.3094,85.3912,26829.0
2018-07-20 15:40:00,93.98,94.0,93.92,93.95,32208.0,85.3821,85.4002,85.3276,85.3548,32208.0
2018-07-20 15:45:00,93.92,93.95,93.87,93.93,35990.0,85.3276,85.3548,85.2821,85.3366,35990.0
2018-07-20 15:50:00,93.93,93.95,93.89,93.94,41699.0,85.3366,85.3548,85.3003,85.3457,41699.0
2018-07-20 15:55:00,93.93,93.99,93.88,93.91,106614.0,85.3366,85.3912,85.2912,85.3185,106614.0
2018-07-23 09:30:00,93.74,93.74,93.37,93.46,21510.0,85.164,85.164,84.8279,84.9096,21510.0
2018-07-23 09:35:00,93.45,93.51,92.46,92.47,29945.0,84.9006,84.9551,84.0011,84.0102,29945.0
2018-07-23 09:40:00,92.49,92.63,92.25,92.26,11393.0,84.0284,84.1556,83.8103,83.8194,11393.0
2018-07-23 09:45:00,92.29,92.36,91.85,91.92,30740.0,83.8467,83.9103,83.4469,83.5105,30740.0
2018-07-23 09:50:00,91.94,91.95,91.71,91.81,20579.0,83.5287,83.5378,83.3197,83.4106,20579.0
2018-07-23 09:55:00,91.82,91.98,91.75,91.97,17890.0,83.4197,83.565,83.3561,83.556,17890.0
2018-07-23 10:00:00,91.99,92.03,91.57,91.6,37285.0,83.5741,83.6105,83.1926,83.2198,37285.0
2018-07-23 10:05:00,91.55,91.6,91.02,91.13,34271.0,83.1744,83.2198,82.6929,82.7928,34271.0
2018-07-23 10:10:00,91.09,91.22,90.78,90.82,29850.0,82.7565,82.8746,82.4748,82.5112,29850.0
2018-07-23 10:15:00,90.8,90.96,90.68,90.69,25587.0,82.493,82.6384,82.384,82.3931,25587.0
2018-07-23 10:20:00,90.68,90.82,90.56,90.59,26839.0,82.384,82.5112,82.275,82.3022,26839.0
2018-07-23 10:25:00,90.61,90.84,90.6,90.63,31384.0,82.3204,82.5293,82.3113,82.3385,31384.0
2018-07-23 10:30:00,90.67,91.07,90.64,90.98,21678.0,82.3749,82.7383,82.3476,82.6565,21678.0
2018-07-23 10:35:00,91.0,91.05,90.91,91.05,15426.0,82.6747,82.7201,82.5929,82.7201,15426.0
2018-07-23 10:40:00,91.02,91.06,90.8,90.8,17895.0,82.6929,82.7292,82.493,82.493,17895.0
2018-07-23 10:45:00,90.84,91.15,90.83,91.06,28126.0,82.5293,82.811,82.5203,82.7292,28126.0
2018-07-23 10:50:00,91.06,91.32,91.06,91.22,26574.0,82.7292,82.9654,82.7292,82.8746,26574.0
2018-07-23 10:55:00,91.22,91.25,91.07,91.22,15448.0,82.8746,82.9018,82.7383,82.8746,15448.0
2018-07-23 11:00:00,91.21,91.38,91.19,91.23,31303.0,82.8655,83.0199,82.8473,82.8837,31303.0
2018-07-23 11:05:00,91.24,91.38,91.21,91.32,21564.0,82.8927,83.0199,82.8655,82.9654,21564.0
2018-07-23 11:10:00,91.34,91.45,91.19,91.19,40319.0,82.9836,83.0835,82.8473,82.8473,40319.0
2018-07-23 11:15:00,91.24,91.36,91.22,91.33,15135.0,82.8927,83.0018,82.8746,82.9745,15135.0
2018-07-23 11:20:00,91.34,91.52,91.31,91.47,20518.0,82.9836,83.1471,82.9563,83.1017,20518.0
2018-07-23 11:25:00,91.48,91.5,91.3,91.3,19492.0,83.1108,83.129,82.9473,82.9473,19492.0
2018-07-23 11:30:00,91.29,91.45,91.28,91.39,9505.0,82.9382,83.0835,82.9291,83.029,9505.0
2018-07-23 11:35:00,91.44,91.52,91.25,91.25,27702.0,83.0744,83.1471,82.9018,82.9018,27702.0
2018-07-23 11:40:00,91.26,91.3,91.19,91.25,10094.0,82.9109,82.9473,82.8473,82.9018,10094.0
2018-07-23 11:45:00,91.27,91.27,91.1,91.16,9804.0,82.92,82.92,82.7656,82.8201,9804.0
2018-07-23 11:50:00,91.16,91.18,91.03,91.04,53139.0,82.8201,82.8382,82.702,82.711,53139.0
2018-07-23 11:55:00,91.04,91.28,91.03,91.24,8338.0,82.711,82.9291,82.702,82.8927,8338.0
2018-07-23 12:00:00,91.24,91.24,91.08,91.17,10428.0,82.8927,82.8927,82.7474,82.8291,10428.0
2018-07-23 12:05:00,91.15,91.18,90.72,90.76,21394.0,82.811,82.8382,82.4203,82.4567,21394.0
2018-07-23 12:10:00,90.75,91.08,90.73,91.0,10758.0,82.4476,82.7474,82.4294,82.6747,10758.0
2018-07-23 12:15:00,90.98,90.98,90.85,90.9,6217.0,82.6565,82.6565,82.5384,82.5838,6217.0
2018-07-23 12:20:00,90.92,90.98,90.85,90.91,22042.0,82.602,82.6565,82.5384,82.5929,22042.0
2018-07-23 12:25:00,90.92,90.92,90.8,90.81,13043.0,82.602,82.602,82.493,82.5021,13043.0
2018-07-23 12:30:00,90.81,90.81,90.61,90.64,13117.0,82.5021,82.5021,82.3204,82.3476,13117.0
2018-07-23 12:35:00,90.65,90.67,90.44,90.49,22722.0,82.3567,82.3749,82.1659,82.2114,22722.0
2018-07-23 12:40:00,90.46,90.63,90.39,90.52,20010.0,82.1841,82.3385,82.1205,82.2386,20010.0
2018-07-23 12:45:00,90.51,90.54,90.39,90.43,17375.0,82.2295,82.2568,82.1205,82.1568,17375.0
2018-07-23 12:50:00,90.45,90.51,90.33,90.34,30564.0,82.175,82.2295,82.066,82.0751,30564.0
2018-07-23 12:55:00,90.33,90.35,90.02,90.21,48086.0,82.066,82.0842,81.7844,81.957,48086.0
2018-07-23 13:00:00,90.18,90.36,90.04,90.06,35683.0,81.9297,82.0933,81.8025,81.8207,35683.0
2018-07-23 13:05:00,90.1,90.35,90.06,90.32,25495.0,81.857,82.0842,81.8207,82.0569,25495.0
2018-07-23 13:10:00,90.34,90.74,90.34,90.64,32462.0,82.0751,82.4385,82.0751,82.3476,32462.0
2018-07-23 13:15:00,90.63,90.64,90.45,90.47,23163.0,82.3385,82.3476,82.175,82.1932,23163.0
2018-07-23 13:20:00,90.47,90.53,90.45,90.52,14992.0,82.1932,82.2477,82.175,82.2386,14992.0
2018-07-23 13:25:00,90.52,90.54,90.47,90.5,10520.0,82.2386,82.2568,82.1932,82.2204,10520.0
2018-07-23 13:30:00,90.5,90.52,90.4,90.48,21420.0,82.2204,82.2386,82.1296,82.2023,21420.0
2018-07-23 13:35:00,90.49,90.7,90.49,90.69,16555.0,82.2114,82.4021,82.2114,82.3931,16555.0
2018-07-23 13:40:00,90.7,90.87,90.69,90.75,42695.0,82.4021,82.5566,82.3931,82.4476,42695.0
2018-07-23 13:45:00,90.77,90.78,90.6,90.6,16221.0,82.4657,82.4748,82.3113,82.3113,16221.0
2018-07-23 13:50:00,90.61,90.69,90.57,90.62,21946.0,82.3204,82.3931,82.284,82.3295,21946.0
2018-07-23 13:55:00,90.61,90.74,90.55,90.61,23887.0,82.3204,82.4385,82.2659,82.3204,23887.0
2018-07-23 14:00:00,90.61,90.69,90.39,90.44,25612.0,82.3204,82.3931,82.1205,82.1659,25612.0
2018-07-23 14:05:00,90.41,90.46,90.39,90.4,38506.0,82.1387,82.1841,82.1205,82.1296,38506.0
2018-07-23 14:10:00,90.4,90.5,90.27,90.5,27871.0,82.1296,82.2204,82.0115,82.2204,27871.0
2018-07-23 14:15:00,90.46,90.48,90.35,90.4,24926.0,82.1841,82.2023,82.0842,82.1296,24926.0
2018-07-23 14:20:00,90.41,90.61,90.4,90.6,23115.0,82.1387,82.3204,82.1296,82.3113,23115.0
2018-07-23 14:25:00,90.6,90.61,90.48,90.48,16417.0,82.3113,82.3204,82.2023,82.2023,16417.0
2018-07-23 14:30:00,90.46,90.54,90.39,90.42,11551.0,82.1841,82.2568,82.1205,82.1478,11551.0
2018-07-23 14:35:00,90.44,90.59,90.44,90.57,20366.0,82.1659,82.3022,82.1659,82.284,20366.0
2018-07-23 14:40:00,90.57,90.61,90.53,90.59,14476.0,82.284,82.3204,82.2477,82.3022,14476.0
2018-07-23 14:45:00,90.59,90.79,90.57,90.75,12174.0,82.3022,82.4839,82.284,82.4476,12174.0
2018-07-23 14:50:00,90.76,90.82,90.7,90.79,18053.0,82.4567,82.5112,82.4021,82.4839,18053.0
2018-07-23 14:55:00,90.8,90.8,90.6,90.67,21989.0,82.493,82.493,82.3113,82.3749,21989.0
2018-07-23 15:00:00,90.7,90.76,90.59,90.61,18734.0,82.4021,82.4567,82.3022,82.3204,18734.0
2018-07-23 15:05:00,90.59,90.67,90.5,90.67,65715.0,82.3022,82.3749,82.2204,82.3749,65715.0
2018-07-23 15:10:00,90.68,90.91,90.68,90.86,27181.0,82.384,82.5929,82.384,82.5475,27181.0
2018-07-23 15:15:00,90.84,90.86,90.77,90.79,16321.0,82.5293,82.5475,82.4657,82.4839,16321.0
2018-07-23 15:20:00,90.81,91.03,90.78,90.97,34939.0,82.5021,82.702,82.4748,82.6474,34939.0
2018-07-23 15:25:00,90.96,91.14,90.94,91.11,19031.0,82.6384,82.8019,82.6202,82.7746,19031.0
2018-07-23 15:30:00,91.1,91.12,90.94,90.97,30389.0,82.7656,82.7837,82.6202,82.6474,30389.0
2018-07-23 15:35:00,90.98,91.03,90.85,91.01,27241.0,82.6565,82.702,82.5384,82.6838,27241.0
2018-07-23 15:40:00,91.03,91.03,90.93,90.98,29631.0,82.702,82.702,82.6111,82.6565,29631.0
2018-07-23 15:45:00,90.99,91.02,90.95,91.01,36383.0,82.6656,82.6929,82.6293,82.6838,36383.0
2018-07-23 15:50:00,91.02,91.03,90.93,90.94,59050.0,82.6929,82.702,82.6111,82.6202,59050.0
2018-07-23 15:55:00,90.95,90.95,90.81,90.92,98757.0,82.6293,82.6293,82.5021,82.602,98757.0
2018-07-24 09:30:00,91.75,91.92,91.5,91.53,38912.0,83.3561,83.5105,83.129,83.1562,38912.0
2018-07-24 09:35:00,91.59,91.7,91.37,91.55,48469.0,83.2107,83.3107,83.0108,83.1744,48469.0
2018-07-24 09:40:00,91.51,91.63,91.43,91.55,22606.0,83.138,83.2471,83.0654,83.1744,22606.0
2018-07-24 09:45:00,91.56,91.73,91.52,91.55,22264.0,83.1835,83.3379,83.1471,83.1744,22264.0
2018-07-24 09:50:00,91.52,91.68,91.42,91.43,10235.0,83.1471,83.2925,83.0563,83.0654,10235.0
2018-07-24 09:55:00,91.45,91.45,91.16,91.31,9242.0,83.0835,83.0835,82.8201,82.9563,9242.0
2018-07-24 10:00:00,91.28,91.32,90.96,91.17,19080.0,82.9291,82.9654,82.6384,82.8291,19080.0
2018-07-24 10:05:00,91.22,91.49,91.18,91.49,7484.0,82.8746,83.1199,82.8382,83.1199,7484.0
2018-07-24 10:10:00,91.49,91.63,91.47,91.51,11540.0,83.1199,83.2471,83.1017,83.138,11540.0
2018-07-24 10:15:00,91.5,91.62,91.48,91.61,7750.0,83.129,83.238,83.1108,83.2289,7750.0
2018-07-24 10:20:00,91.61,91.81,91.6,91.66,18831.0,83.2289,83.4106,83.2198,83.2743,18831.0
2018-07-24 10:25:00,91.69,91.72,91.57,91.64,11709.0,83.3016,83.3288,83.1926,83.2561,11709.0
2018-07-24 10:30:00,91.61,91.74,91.6,91.73,6047.0,83.2289,83.347,83.2198,83.3379,6047.0
2018-07-24 10:35:00,91.74,91.77,91.59,91.67,15049.0,83.347,83.3743,83.2107,83.2834,15049.0
2018-07-24 10:40:00,91.7,91.74,91.62,91.65,7180.0,83.3107,83.347,83.238,83.2652,7180.0
2018-07-24 10:45:00,91.67,91.77,91.6,91.71,13316.0,83.2834,83.3743,83.2198,83.3197,13316.0
2018-07-24 10:50:00,91.77,91.79,91.67,91.7,11130.0,83.3743,83.3924,83.2834,83.3107,11130.0
2018-07-24 10:55:00,91.7,91.93,91.65,91.92,13919.0,83.3107,83.5196,83.2652,83.5105,13919.0
2018-07-24 11:00:00,91.92,91.96,91.74,91.78,9085.0,83.5105,83.5469,83.347,83.3833,9085.0
2018-07-24 11:05:00,91.76,91.91,91.67,91.9,33894.0,83.3652,83.5014,83.2834,83.4924,33894.0
2018-07-24 11:10:00,91.9,92.14,91.84,92.02,20893.0,83.4924,83.7104,83.4378,83.6014,20893.0
2018-07-24 11:15:00,92.01,92.25,91.97,92.25,11176.0,83.5923,83.8103,83.556,83.8103,11176.0
2018-07-24 11:20:00,92.25,92.33,92.2,92.26,10249.0,83.8103,83.883,83.7649,83.8194,10249.0
2018-07-24 11:25:00,92.25,92.27,92.08,92.19,14152.0,83.8103,83.8285,83.6559,83.7558,14152.0
2018-07-24 11:30:00,92.18,92.36,92.15,92.26,8667.0,83.7467,83.9103,83.7195,83.8194,8667.0
2018-07-24 11:35:00,92.28,92.43,92.13,92.4,16524.0,83.8376,83.9739,83.7013,83.9466,16524.0
2018-07-24 11:40:00,92.39,92.39,92.27,92.27,8844.0,83.9375,83.9375,83.8285,83.8285,8844.0
2018-07-24 11:45:00,92.29,92.32,92.12,92.18,8319.0,83.8467,83.8739,83.6922,83.7467,8319.0
2018-07-24 11:50:00,92.17,92.2,92.14,92.18,6100.0,83.7377,83.7649,83.7104,83.7467,6100.0
2018-07-24 11:55:00,92.19,92.25,92.14,92.22,7991.0,83.7558,83.8103,83.7104,83.7831,7991.0
2018-07-24 12:00:00,92.27,92.27,92.19,92.23,5759.0,83.8285,83.8285,83.7558,83.7922,5759.0
2018-07-24 12:05:00,92.25,92.25,92.15,92.15,10710.0,83.8103,83.8103,83.7195,83.7195,10710.0
2018-07-24 12:10:00,92.14,92.31,92.13,92.25,12371.0,83.7104,83.8649,83.7013,83.8103,12371.0
2018-07-24 12:15:00,92.25,92.31,92.15,92.15,11014.0,83.8103,83.8649,83.7195,83.7195,11014.0
2018-07-24 12:20:00,92.16,92.16,91.98,92.0,6391.0,83.7286,83.7286,83.565,83.5832,6391.0
2018-07-24 12:25:00,91.98,91.98,91.81,91.81,7879.0,83.565,83.565,83.4106,83.4106,7879.0
2018-07-24 12:30:00,91.8,91.84,91.76,91.79,9569.0,83.4015,83.4378,83.3652,83.3924,9569.0
2018-07-24 12:35:00,91.8,91.87,91.77,91.81,9656.0,83.4015,83.4651,83.3743,83.4106,9656.0
2018-07-24 12:40:00,91.81,91.81,91.6,91.64,9817.0,83.4106,83.4106,83.2198,83.2561,9817.0
2018-07-24 12:45:00,91.65,91.75,91.64,91.64,7750.0,83.2652,83.3561,83.2561,83.2561,7750.0
2018-07-24 12:50:00,91.63,91.64,91.53,91.54,10172.0,83.2471,83.2561,83.1562,83.1653,10172.0
2018-07-24 12:55:00,91.55,91.56,91.47,91.48,8398.0,83.1744,83.1835,83.1017,83.1108,8398.0
2018-07-24 13:00:00,91.49,91.6,91.49,91.6,9181.0,83.1199,83.2198,83.1199,83.2198,9181.0
2018-07-24 13:05:00,91.6,91.73,91.6,91.7,12503.0,83.2198,83.3379,83.2198,83.3107,12503.0
2018-07-24 13:10:00,91.7,91.7,91.52,91.59,10676.0,83.3107,83.3107,83.1471,83.2107,10676.0
2018-07-24 13:15:00,91.61,91.61,91.52,91.57,4140.0,83.2289,83.2289,83.1471,83.1926,4140.0
2018-07-24 13:20:00,91.56,91.58,91.46,91.53,7901.0,83.1835,83.2016,83.0926,83.1562,7901.0
2018-07-24 13:25:00,91.52,91.6,91.46,91.48,11746.0,83.1471,83.2198,83.0926,83.1108,11746.0
2018-07-24 13:30:00,91.49,91.5,91.3,91.4,10218.0,83.1199,83.129,82.9473,83.0381,10218.0
2018-07-24 13:35:00,91.38,91.4,91.17,91.23,12856.0,83.0199,83.0381,82.8291,82.8837,12856.0
2018-07-24 13:40:00,91.23,91.31,91.19,91.24,5569.0,82.8837,82.9563,82.8473,82.8927,5569.0
2018-07-24 13:45:00,91.23,91.32,91.12,91.32,5795.0,82.8837,82.9654,82.7837,82.9654,5795.0
2018-07-24 13:50:00,91.29,91.3,91.18,91.23,5805.0,82.9382,82.9473,82.8382,82.8837,5805.0
2018-07-24 13:55:00,91.23,91.43,91.22,91.39,7625.0,82.8837,83.0654,82.8746,83.029,7625.0
2018-07-24 14:00:00,91.39,91.42,91.23,91.23,4999.0,83.029,83.0563,82.8837,82.8837,4999.0
2018-07-24 14:05:00,91.2,91.2,91.04,91.06,14108.0,82.8564,82.8564,82.711,82.7292,14108.0
2018-07-24 14:10:00,91.05,91.05,90.83,90.9,14044.0,82.7201,82.7201,82.5203,82.5838,14044.0
2018-07-24 14:15:00,90.87,91.01,90.87,91.01,8867.0,82.5566,82.6838,82.5566,82.6838,8867.0
2018-07-24 14:20:00,91.0,91.1,90.97,90.98,10393.0,82.6747,82.7656,82.6474,82.6565,10393.0
2018-07-24 14:25:00,90.96,91.04,90.96,90.99,6633.0,82.6384,82.711,82.6384,82.6656,6633.0
2018-07-24 14:30:00,90.98,91.04,90.9,90.97,6576.0,82.6565,82.711,82.5838,82.6474,6576.0
2018-07-24 14:35:00,90.95,91.03,90.89,90.92,12622.0,82.6293,82.702,82.5748,82.602,12622.0
2018-07-24 14:40:00,90.89,91.09,90.82,90.84,16627.0,82.5748,82.7565,82.5112,82.5293,16627.0
2018-07-24 14:45:00,90.85,90.93,90.77,90.82,17505.0,82.5384,82.6111,82.4657,82.5112,17505.0
2018-07-24 14:50:00,90.81,90.83,90.7,90.7,15205.0,82.5021,82.5203,82.4021,82.4021,15205.0
2018-07-24 14:55:00,90.69,90.91,90.69,90.86,8408.0,82.3931,82.5929,82.3931,82.5475,8408.0
2018-07-24 15:00:00,90.86,90.92,90.84,90.91,9146.0,82.5475,82.602,82.5293,82.5929,9146.0
2018-07-24 15:05:00,90.91,90.93,90.85,90.93,6005.0,82.5929,82.6111,82.5384,82.6111,6005.0
2018-07-24 15:10:00,90.91,90.91,90.69,90.74,10892.0,82.5929,82.5929,82.3931,82.4385,10892.0
2018-07-24 15:15:00,90.73,90.75,90.67,90.69,12040.0,82.4294,82.4476,82.3749,82.3931,12040.0
2018-07-24 15:20:00,90.7,90.84,90.69,90.8,10061.0,82.4021,82.5293,82.3931,82.493,10061.0
2018-07-24 15:25:00,90.81,90.82,90.66,90.69,15089.0,82.5021,82.5112,82.3658,82.3931,15089.0
2018-07-24 15:30:00,90.69,90.87,90.66,90.81,14481.0,82.3931,82.5566,82.3658,82.5021,14481.0
2018-07-24 15:35:00,90.81,90.92,90.77,90.77,12473.0,82.5021,82.602,82.4657,82.4657,12473.0
2018-07-24 15:40:00,90.8,90.83,90.74,90.83,13240.0,82.493,82.5203,82.4385,82.5203,13240.0
2018-07-24 15:45:00,90.85,90.86,90.7,90.81,28666.0,82.5384,82.5475,82.4021,82.5021,28666.0
2018-07-24 15:50:00,90.83,90.95,90.83,90.9,34049.0,82.5203,82.6293,82.5203,82.5838,34049.0
2018-07-24 15:55:00,90.89,90.95,90.69,90.88,69883.0,82.5748,82.6293,82.3931,82.5657,69883.0
2018-07-25 09:30:00,90.54,91.0,90.54,90.86,28096.0,82.2568,82.6747,82.2568,82.5475,28096.0
2018-07-25 09:35:00,90.98,91.16,90.97,91.05,9900.0,82.6565,82.8201,82.6474,82.7201,9900.0
2018-07-25 09:40:00,91.01,91.08,90.8,90.9,14464.0,82.6838,82.7474,82.493,82.5838,14464.0
2018-07-25 09:45:00,90.83,91.0,90.78,90.97,9191.0,82.5203,82.6747,82.4748,82.6474,9191.0
2018-07-25 09:50:00,91.01,91.11,90.89,90.9,10752.0,82.6838,82.7746,82.5748,82.5838,10752.0
2018-07-25 09:55:00,90.87,90.9,90.8,90.9,5550.0,82.5566,82.5838,82.493,82.5838,5550.0
2018-07-25 10:00:00,90.9,91.15,90.88,91.02,10604.0,82.5838,82.811,82.5657,82.6929,10604.0
2018-07-25 10:05:00,91.03,91.18,91.0,91.0,8503.0,82.702,82.8382,82.6747,82.6747,8503.0
2018-07-25 10:10:00,90.99,91.08,90.92,90.93,6677.0,82.6656,82.7474,82.602,82.6111,6677.0
2018-07-25 10:15:00,90.95,90.96,90.63,90.63,13707.0,82.6293,82.6384,82.3385,82.3385,13707.0
2018-07-25 10:20:00,90.65,90.84,90.64,90.72,7715.0,82.3567,82.5293,82.3476,82.4203,7715.0
2018-07-25 10:25:00,90.72,90.86,90.55,90.74,10559.0,82.4203,82.5475,82.2659,82.4385,10559.0
2018-07-25 10:30:00,90.75,90.9,90.71,90.9,10449.0,82.4476,82.5838,82.4112,82.5838,10449.0
2018-07-25 10:35:00,90.92,91.0,90.87,91.0,7459.0,82.602,82.6747,82.5566,82.6747,7459.0
2018-07-25 10:40:00,91.01,91.01,90.74,90.74,8228.0,82.6838,82.6838,82.4385,82.4385,8228.0
2018-07-25 10:45:00,90.76,90.84,90.62,90.66,6870.0,82.4567,82.5293,82.3295,82.3658,6870.0
2018-07-25 10:50:00,90.67,90.68,90.44,90.44,9732.0,82.3749,82.384,82.1659,82.1659,9732.0
2018-07-25 10:55:00,90.43,90.49,90.37,90.41,12298.0,82.1568,82.2114,82.1023,82.1387,12298.0
2018-07-25 11:00:00,90.44,90.48,90.35,90.4,7096.0,82.1659,82.2023,82.0842,82.1296,7096.0
2018-07-25 11:05:00,90.42,90.44,90.31,90.32,6884.0,82.1478,82.1659,82.0478,82.0569,6884.0
2018-07-25 11:10:00,90.34,90.43,90.32,90.37,31897.0,82.0751,82.1568,82.0569,82.1023,31897.0
2018-07-25 11:15:00,90.37,90.6,90.35,90.48,9990.0,82.1023,82.3113,82.0842,82.2023,9990.0
2018-07-25 11:20:00,90.52,90.67,90.5,90.64,21576.0,82.2386,82.3749,82.2204,82.3476,21576.0
2018-07-25 11:25:00,90.64,90.86,90.64,90.8,7124.0,82.3476,82.5475,82.3476,82.493,7124.0
2018-07-25 11:30:00,90.81,90.95,90.79,90.79,9057.0,82.5021,82.6293,82.4839,82.4839,9057.0
2018-07-25 11:35:00,90.84,90.85,90.7,90.74,13640.0,82.5293,82.5384,82.4021,82.4385,13640.0
2018-07-25 11:40:00,90.75,90.88,90.67,90.82,6662.0,82.4476,82.5657,82.3749,82.5112,6662.0
2018-07-25 11:45:00,90.85,91.08,90.85,90.91,3795.0,82.5384,82.7474,82.5384,82.5929,3795.0
2018-07-25 11:50:00,90.92,90.97,90.89,90.94,5385.0,82.602,82.6474,82.5748,82.6202,5385.0
2018-07-25 11:55:00,90.91,90.97,90.91,90.92,11894.0,82.5929,82.6474,82.5929,82.602,11894.0
2018-07-25 12:00:00,90.91,90.92,90.86,90.89,3229.0,82.5929,82.602,82.5475,82.5748,3229.0
2018-07-25 12:05:00,90.89,90.89,90.78,90.78,6089.0,82.5748,82.5748,82.4748,82.4748,6089.0
2018-07-25 12:10:00,90.79,90.86,90.79,90.86,3525.0,82.4839,82.5475,82.4839,82.5475,3525.0
2018-07-25 12:15:00,90.87,90.96,90.86,90.89,8546.0,82.5566,82.6384,82.5475,82.5748,8546.0
2018-07-25 12:20:00,90.89,90.9,90.85,90.85,2533.0,82.5748,82.5838,82.5384,82.5384,2533.0
2018-07-25 12:25:00,90.87,90.93,90.82,90.92,7417.0,82.5566,82.6111,82.5112,82.602,7417.0
2018-07-25 12:30:00,90.93,90.93,90.83,90.83,6350.0,82.6111,82.6111,82.5203,82.5203,6350.0
2018-07-25 12:35:00,90.8,90.87,90.8,90.83,3025.0,82.493,82.5566,82.493,82.5203,3025.0
2018-07-25 12:40:00,90.82,90.91,90.82,90.85,5300.0,82.5112,82.5929,82.5112,82.5384,5300.0
2018-07-25 12:45:00,90.85,90.89,90.84,90.89,6911.0,82.5384,82.5748,82.5293,82.5748,6911.0
2018-07-25 12:50:00,90.88,90.91,90.85,90.88,5821.0,82.5657,82.5929,82.5384,82.5657,5821.0
2018-07-25 12:55:00,90.86,90.87,90.74,90.78,9345.0,82.5475,82.5566,82.4385,82.4748,9345.0
2018-07-25 13:00:00,90.79,90.92,90.79,90.86,5100.0,82.4839,82.602,82.4839,82.5475,5100.0
2018-07-25 13:05:00,90.86,90.86,90.72,90.73,8469.0,82.5475,82.5475,82.4203,82.4294,8469.0
2018-07-25 13:10:00,90.73,90.81,90.69,90.8,5645.0,82.4294,82.5021,82.3931,82.493,5645.0
2018-07-25 13:15:00,90.89,90.89,90.71,90.71,2500.0,82.5748,82.5748,82.4112,82.4112,2500.0
2018-07-25 13:20:00,90.71,90.74,90.7,90.72,2142.0,82.4112,82.4385,82.4021,82.4203,2142.0
2018-07-25 13:25:00,90.73,90.79,90.72,90.76,6613.0,82.4294,82.4839,82.4203,82.4567,6613.0
2018-07-25 13:30:00,90.79,90.84,90.76,90.84,5883.0,82.4839,82.5293,82.4567,82.5293,5883.0
2018-07-25 13:35:00,90.86,90.87,90.79,90.85,5992.0,82.5475,82.5566,82.4839,82.5384,5992.0
2018-07-25 13:40:00,90.86,90.95,90.86,90.92,4740.0,82.5475,82.6293,82.5475,82.602,4740.0
2018-07-25 13:45:00,90.9,90.9,90.86,90.87,3744.0,82.5838,82.5838,82.5475,82.5566,3744.0
2018-07-25 13:50:00,90.86,91.02,90.85,91.01,5908.0,82.5475,82.6929,82.5384,82.6838,5908.0
2018-07-25 13:55:00,91.01,91.01,90.92,90.95,6279.0,82.6838,82.6838,82.602,82.6293,6279.0
2018-07-25 14:00:00,90.95,90.97,90.92,90.92,5395.0,82.6293,82.6474,82.602,82.602,5395.0
2018-07-25 14:05:00,90.92,91.08,90.91,91.05,8629.0,82.602,82.7474,82.5929,82.7201,8629.0
2018-07-25 14:10:00,91.04,91.07,91.02,91.06,13895.0,82.711,82.7383,82.6929,82.7292,13895.0
2018-07-25 14:15:00,91.07,91.19,91.07,91.19,4340.0,82.7383,82.8473,82.7383,82.8473,4340.0
2018-07-25 14:20:00,91.17,91.2,91.06,91.11,14927.0,82.8291,82.8564,82.7292,82.7746,14927.0
2018-07-25 14:25:00,91.11,91.29,91.11,91.29,31291.0,82.7746,82.9382,82.7746,82.9382,31291.0
2018-07-25 14:30:00,91.32,91.46,91.32,91.45,3773.0,82.9654,83.0926,82.9654,83.0835,3773.0
2018-07-25 14:35:00,91.44,91.46,91.3,91.32,12274.0,83.0744,83.0926,82.9473,82.9654,12274.0
2018-07-25 14:40:00,91.31,91.44,91.31,91.44,6199.0,82.9563,83.0744,82.9563,83.0744,6199.0
2018-07-25 14:45:00,91.42,91.6,91.4,91.6,6789.0,83.0563,83.2198,83.0381,83.2198,6789.0
2018-07-25 14:50:00,91.61,91.61,91.4,91.42,6541.0,83.2289,83.2289,83.0381,83.0563,6541.0
2018-07-25 14:55:00,91.42,91.49,91.42,91.44,3845.0,83.0563,83.1199,83.0563,83.0744,3845.0
2018-07-25 15:00:00,91.46,91.54,91.42,91.53,6331.0,83.0926,83.1653,83.0563,83.1562,6331.0
2018-07-25 15:05:00,91.52,91.53,91.43,91.45,8322.0,83.1471,83.1562,83.0654,83.0835,8322.0
2018-07-25 15:10:00,91.44,91.45,91.37,91.43,7578.0,83.0744,83.0835,83.0108,83.0654,7578.0
2018-07-25 15:15:00,91.44,91.57,91.44,91.47,8907.0,83.0744,83.1926,83.0744,83.1017,8907.0
2018-07-25 15:20:00,91.47,91.47,91.36,91.42,12864.0,83.1017,83.1017,83.0018,83.0563,12864.0
2018-07-25 15:25:00,91.41,91.5,91.38,91.43,12365.0,83.0472,83.129,83.0199,83.0654,12365.0
2018-07-25 15:30:00,91.45,91.45,91.28,91.3,11667.0,83.0835,83.0835,82.9291,82.9473,11667.0
2018-07-25 15:35:00,91.3,91.51,91.3,91.43,23846.0,82.9473,83.138,82.9473,83.0654,23846.0
2018-07-25 15:40:00,91.45,91.67,91.44,91.63,21856.0,83.0835,83.2834,83.0744,83.2471,21856.0
2018-07-25 15:45:00,91.64,91.82,91.55,91.75,42472.0,83.2561,83.4197,83.1744,83.3561,42472.0
2018-07-25 15:50:00,91.76,91.93,91.76,91.82,34047.0,83.3652,83.5196,83.3652,83.4197,34047.0
2018-07-25 15:55:00,91.84,91.85,91.6,91.78,80139.0,83.4378,83.4469,83.2198,83.3833,80139.0
2018-07-26 09:30:00,91.9,91.92,91.13,91.47,20800.0,83.4924,83.5105,82.7928,83.1017,20800.0
2018-07-26 09:35:00,91.38,92.03,91.38,92.02,14749.0,83.0199,83.6105,83.0199,83.6014,14749.0
2018-07-26 09:40:00,92.01,92.13,91.82,91.82,30973.0,83.5923,83.7013,83.4197,83.4197,30973.0
2018-07-26 09:45:00,91.91,91.91,91.41,91.41,23074.0,83.5014,83.5014,83.0472,83.0472,23074.0
2018-07-26 09:50:00,91.5,91.85,91.42,91.79,13493.0,83.129,83.4469,83.0563,83.3924,13493.0
2018-07-26 09:55:00,91.77,92.23,91.63,92.17,31544.0,83.3743,83.7922,83.2471,83.7377,31544.0
2018-07-26 10:00:00,92.17,92.37,92.16,92.27,11908.0,83.7377,83.9194,83.7286,83.8285,11908.0
2018-07-26 10:05:00,92.29,92.59,92.27,92.58,9112.0,83.8467,84.1192,83.8285,84.1101,9112.0
2018-07-26 10:10:00,92.59,92.69,92.41,92.44,10055.0,84.1192,84.2101,83.9557,83.983,10055.0
2018-07-26 10:15:00,92.44,92.72,92.44,92.69,35633.0,83.983,84.2373,83.983,84.2101,35633.0
2018-07-26 10:20:00,92.68,92.69,92.52,92.52,8960.0,84.201,84.2101,84.0556,84.0556,8960.0
2018-07-26 10:25:00,92.5,92.65,92.5,92.55,5015.0,84.0375,84.1737,84.0375,84.0829,5015.0
2018-07-26 10:30:00,92.56,92.62,92.55,92.57,7846.0,84.092,84.1465,84.0829,84.1011,7846.0
2018-07-26 10:35:00,92.59,92.97,92.59,92.97,13065.0,84.1192,84.4645,84.1192,84.4645,13065.0
2018-07-26 10:40:00,92.98,93.21,92.98,93.15,13813.0,84.4736,84.6825,84.4736,84.628,13813.0
2018-07-26 10:45:00,93.11,93.26,93.1,93.16,6566.0,84.5917,84.7279,84.5826,84.6371,6566.0
2018-07-26 10:50:00,93.13,93.21,93.1,93.18,10742.0,84.6098,84.6825,84.5826,84.6553,10742.0
2018-07-26 10:55:00,93.17,93.18,92.9,92.9,9625.0,84.6462,84.6553,84.4009,84.4009,9625.0
2018-07-26 11:00:00,92.87,92.92,92.81,92.92,12284.0,84.3736,84.419,84.3191,84.419,12284.0
2018-07-26 11:05:00,92.9,92.98,92.83,92.92,8320.0,84.4009,84.4736,84.3373,84.419,8320.0
2018-07-26 11:10:00,93.0,93.0,92.81,92.83,7230.0,84.4917,84.4917,84.3191,84.3373,7230.0
2018-07-26 11:15:00,92.82,92.95,92.77,92.86,7710.0,84.3282,84.4463,84.2828,84.3645,7710.0
2018-07-26 11:20:00,92.77,92.96,92.77,92.92,2300.0,84.2828,84.4554,84.2828,84.419,2300.0
2018-07-26 11:25:00,92.89,92.97,92.88,92.94,3829.0,84.3918,84.4645,84.3827,84.4372,3829.0
2018-07-26 11:30:00,92.97,92.98,92.93,92.93,9376.0,84.4645,84.4736,84.4281,84.4281,9376.0
2018-07-26 11:35:00,92.93,93.2,92.9,93.2,7603.0,84.4281,84.6734,84.4009,84.6734,7603.0
2018-07-26 11:40:00,93.2,93.43,93.2,93.41,7265.0,84.6734,84.8824,84.6734,84.8642,7265.0
2018-07-26 11:45:00,93.38,93.4,93.32,93.4,4193.0,84.837,84.8551,84.7824,84.8551,4193.0
2018-07-26 11:50:00,93.42,93.42,93.29,93.31,10989.0,84.8733,84.8733,84.7552,84.7734,10989.0
2018-07-26 11:55:00,93.3,93.32,93.25,93.27,9502.0,84.7643,84.7824,84.7189,84.737,9502.0
2018-07-26 12:00:00,93.27,93.33,93.26,93.29,8317.0,84.737,84.7915,84.7279,84.7552,8317.0
2018-07-26 12:05:00,93.29,93.33,93.14,93.14,19729.0,84.7552,84.7915,84.6189,84.6189,19729.0
2018-07-26 12:10:00,93.13,93.3,93.13,93.3,6232.0,84.6098,84.7643,84.6098,84.7643,6232.0
2018-07-26 12:15:00,93.29,93.32,93.22,93.22,3450.0,84.7552,84.7824,84.6916,84.6916,3450.0
2018-07-26 12:20:00,93.22,93.25,93.21,93.23,2261.0,84.6916,84.7189,84.6825,84.7007,2261.0
2018-07-26 12:25:00,93.24,93.26,93.21,93.23,1886.0,84.7098,84.7279,84.6825,84.7007,1886.0
2018-07-26 12:30:00,93.24,93.26,93.17,93.17,1950.0,84.7098,84.7279,84.6462,84.6462,1950.0
2018-07-26 12:35:00,93.16,93.23,93.11,93.17,3406.0,84.6371,84.7007,84.5917,84.6462,3406.0
2018-07-26 12:40:00,93.21,93.29,93.16,93.16,4416.0,84.6825,84.7552,84.6371,84.6371,4416.0
2018-07-26 12:45:00,93.14,93.21,93.13,93.13,4697.0,84.6189,84.6825,84.6098,84.6098,4697.0
2018-07-26 12:50:00,93.17,93.2,93.13,93.14,5218.0,84.6462,84.6734,84.6098,84.6189,5218.0
2018-07-26 12:55:00,93.14,93.19,93.11,93.18,6642.0,84.6189,84.6643,84.5917,84.6553,6642.0
2018-07-26 13:00:00,93.14,93.22,93.12,93.19,3004.0,84.6189,84.6916,84.6007,84.6643,3004.0
2018-07-26 13:05:00,93.17,93.2,93.14,93.2,4895.0,84.6462,84.6734,84.6189,84.6734,4895.0
2018-07-26 13:10:00,93.17,93.21,93.15,93.16,5164.0,84.6462,84.6825,84.628,84.6371,5164.0
2018-07-26 13:15:00,93.18,93.3,93.18,93.27,7388.0,84.6553,84.7643,84.6553,84.737,7388.0
2018-07-26 13:20:00,93.27,93.28,93.25,93.26,2566.0,84.737,84.7461,84.7189,84.7279,2566.0
2018-07-26 13:25:00,93.28,93.3,93.25,93.25,5857.0,84.7461,84.7643,84.7189,84.7189,5857.0
2018-07-26 13:30:00,93.27,93.29,93.19,93.19,6742.0,84.737,84.7552,84.6643,84.6643,6742.0
2018-07-26 13:35:00,93.19,93.21,93.15,93.18,3657.0,84.6643,84.6825,84.628,84.6553,3657.0
2018-07-26 13:40:00,93.2,93.21,93.13,93.16,4087.0,84.6734,84.6825,84.6098,84.6371,4087.0
2018-07-26 13:45:00,93.21,93.25,93.2,93.22,4650.0,84.6825,84.7189,84.6734,84.6916,4650.0
2018-07-26 13:50:00,93.22,93.26,93.21,93.23,2214.0,84.6916,84.7279,84.6825,84.7007,2214.0
2018-07-26 13:55:00,93.21,93.24,93.18,93.21,6693.0,84.6825,84.7098,84.6553,84.6825,6693.0
2018-07-26 14:00:00,93.21,93.27,93.16,93.16,4931.0,84.6825,84.737,84.6371,84.6371,4931.0
2018-07-26 14:05:00,93.21,93.25,93.17,93.18,4014.0,84.6825,84.7189,84.6462,84.6553,4014.0
2018-07-26 14:10:00,93.21,93.27,93.21,93.24,5947.0,84.6825,84.737,84.6825,84.7098,5947.0
2018-07-26 14:15:00,93.19,93.2,93.12,93.13,3300.0,84.6643,84.6734,84.6007,84.6098,3300.0
2018-07-26 14:20:00,93.13,93.24,93.11,93.18,5083.0,84.6098,84.7098,84.5917,84.6553,5083.0
2018-07-26 14:25:00,93.22,93.29,93.22,93.27,4368.0,84.6916,84.7552,84.6916,84.737,4368.0
2018-07-26 14:30:00,93.27,93.32,93.25,93.29,4790.0,84.737,84.7824,84.7189,84.7552,4790.0
2018-07-26 14:35:00,93.28,93.31,93.26,93.3,5545.0,84.7461,84.7734,84.7279,84.7643,5545.0
2018-07-26 14:40:00,93.3,93.32,93.21,93.23,13715.0,84.7643,84.7824,84.6825,84.7007,13715.0
2018-07-26 14:45:00,93.23,93.27,93.2,93.23,7688.0,84.7007,84.737,84.6734,84.7007,7688.0
2018-07-26 14:50:00,93.25,93.28,93.23,93.25,4606.0,84.7189,84.7461,84.7007,84.7189,4606.0
2018-07-26 14:55:00,93.25,93.3,93.22,93.25,5689.0,84.7189,84.7643,84.6916,84.7189,5689.0
2018-07-26 15:00:00,93.25,93.25,93.15,93.19,5745.0,84.7189,84.7189,84.628,84.6643,5745.0
2018-07-26 15:05:00,93.19,93.2,93.13,93.14,5181.0,84.6643,84.6734,84.6098,84.6189,5181.0
2018-07-26 15:10:00,93.12,93.14,93.06,93.09,9303.0,84.6007,84.6189,84.5462,84.5735,9303.0
2018-07-26 15:15:00,93.1,93.13,93.06,93.09,5764.0,84.5826,84.6098,84.5462,84.5735,5764.0
2018-07-26 15:20:00,93.1,93.11,92.93,93.02,13996.0,84.5826,84.5917,84.4281,84.5099,13996.0
2018-07-26 15:25:00,93.0,93.07,92.98,93.05,5764.0,84.4917,84.5553,84.4736,84.5372,5764.0
2018-07-26 15:30:00,93.05,93.21,93.05,93.21,10830.0,84.5372,84.6825,84.5372,84.6825,10830.0
2018-07-26 15:35:00,93.18,93.2,93.08,93.14,12721.0,84.6553,84.6734,84.5644,84.6189,12721.0
2018-07-26 15:40:00,93.13,93.13,93.0,93.03,12494.0,84.6098,84.6098,84.4917,84.519,12494.0
2018-07-26 15:45:00,93.04,93.12,93.0,93.05,19381.0,84.5281,84.6007,84.4917,84.5372,19381.0
2018-07-26 15:50:00,93.05,93.12,93.01,93.09,20560.0,84.5372,84.6007,84.5008,84.5735,20560.0
2018-07-26 15:55:00,93.09,93.14,93.03,93.06,53391.0,84.5735,84.6189,84.519,84.5462,53391.0
2018-07-27 09:30:00,93.27,93.27,92.01,92.17,57892.0,84.737,84.737,83.5923,83.7377,57892.0
2018-07-27 09:35:00,92.35,92.84,92.35,92.84,7781.0,83.9012,84.3464,83.9012,84.3464,7781.0
2018-07-27 09:40:00,92.9,93.19,92.54,93.19,16254.0,84.4009,84.6643,84.0738,84.6643,16254.0
2018-07-27 09:45:00,93.2,93.71,93.07,93.65,21234.0,84.6734,85.1368,84.5553,85.0823,21234.0
2018-07-27 09:50:00,93.63,93.63,93.37,93.52,5128.0,85.0641,85.0641,84.8279,84.9642,5128.0
2018-07-27 09:55:00,93.66,93.74,93.48,93.49,17872.0,85.0913,85.164,84.9278,84.9369,17872.0
2018-07-27 10:00:00,93.55,93.75,93.54,93.7,4907.0,84.9914,85.1731,84.9823,85.1277,4907.0
2018-07-27 10:05:00,93.74,94.03,93.72,93.88,11940.0,85.164,85.4275,85.1459,85.2912,11940.0
2018-07-27 10:10:00,93.9,94.06,93.83,93.84,5362.0,85.3094,85.4547,85.2458,85.2549,5362.0
2018-07-27 10:15:00,93.8,94.13,93.79,94.11,6753.0,85.2185,85.5183,85.2095,85.5002,6753.0
2018-07-27 10:20:00,94.11,94.14,93.95,93.97,5265.0,85.5002,85.5274,85.3548,85.373,5265.0
2018-07-27 10:25:00,93.98,94.09,93.78,93.81,7686.0,85.3821,85.482,85.2004,85.2276,7686.0
2018-07-27 10:30:00,93.77,93.9,93.73,93.89,11142.0,85.1913,85.3094,85.1549,85.3003,11142.0
2018-07-27 10:35:00,93.94,93.96,93.86,93.94,4573.0,85.3457,85.3639,85.273,85.3457,4573.0
2018-07-27 10:40:00,93.98,94.02,93.9,94.0,5502.0,85.3821,85.4184,85.3094,85.4002,5502.0
2018-07-27 10:45:00,94.03,94.03,93.8,93.8,6873.0,85.4275,85.4275,85.2185,85.2185,6873.0
2018-07-27 10:50:00,93.81,93.98,93.81,93.96,19550.0,85.2276,85.3821,85.2276,85.3639,19550.0
2018-07-27 10:55:00,93.98,94.0,93.86,93.89,13902.0,85.3821,85.4002,85.273,85.3003,13902.0
2018-07-27 11:00:00,93.84,93.9,93.74,93.76,7440.0,85.2549,85.3094,85.164,85.1822,7440.0
2018-07-27 11:05:00,93.73,93.73,93.38,93.38,19557.0,85.1549,85.1549,84.837,84.837,19557.0
2018-07-27 11:10:00,93.42,93.54,93.42,93.51,4305.0,84.8733,84.9823,84.8733,84.9551,4305.0
2018-07-27 11:15:00,93.51,93.51,93.24,93.35,9400.0,84.9551,84.9551,84.7098,84.8097,9400.0
2018-07-27 11:20:00,93.44,93.51,93.28,93.28,9867.0,84.8915,84.9551,84.7461,84.7461,9867.0
2018-07-27 11:25:00,93.28,93.31,93.25,93.27,2333.0,84.7461,84.7734,84.7189,84.737,2333.0
2018-07-27 11:30:00,93.25,93.39,93.24,93.39,6770.0,84.7189,84.846,84.7098,84.846,6770.0
2018-07-27 11:35:00,93.45,93.46,93.36,93.41,3411.0,84.9006,84.9096,84.8188,84.8642,3411.0
2018-07-27 11:40:00,93.43,93.5,93.37,93.38,2827.0,84.8824,84.946,84.8279,84.837,2827.0
2018-07-27 11:45:00,93.4,93.46,93.35,93.46,2070.0,84.8551,84.9096,84.8097,84.9096,2070.0
2018-07-27 11:50:00,93.42,93.42,93.33,93.35,1803.0,84.8733,84.8733,84.7915,84.8097,1803.0
2018-07-27 11:55:00,93.38,93.38,93.15,93.15,3000.0,84.837,84.837,84.628,84.628,3000.0
2018-07-27 12:00:00,93.17,93.17,93.05,93.05,5141.0,84.6462,84.6462,84.5372,84.5372,5141.0
2018-07-27 12:05:00,93.08,93.15,93.05,93.13,3986.0,84.5644,84.628,84.5372,84.6098,3986.0
2018-07-27 12:10:00,93.14,93.16,93.11,93.16,700.0,84.6189,84.6371,84.5917,84.6371,700.0
2018-07-27 12:15:00,93.15,93.15,93.06,93.06,8800.0,84.628,84.628,84.5462,84.5462,8800.0
2018-07-27 12:20:00,93.05,93.05,92.95,92.95,3607.0,84.5372,84.5372,84.4463,84.4463,3607.0
2018-07-27 12:25:00,92.96,92.99,92.89,92.97,4246.0,84.4554,84.4826,84.3918,84.4645,4246.0
2018-07-27 12:30:00,92.94,92.94,92.78,92.79,8725.0,84.4372,84.4372,84.2919,84.3009,8725.0
2018-07-27 12:35:00,92.77,92.8,92.7,92.71,3913.0,84.2828,84.31,84.2192,84.2283,3913.0
2018-07-27 12:40:00,92.76,92.81,92.74,92.78,1796.0,84.2737,84.3191,84.2555,84.2919,1796.0
2018-07-27 12:45:00,92.8,92.81,92.69,92.69,3247.0,84.31,84.3191,84.2101,84.2101,3247.0
2018-07-27 12:50:00,92.69,92.72,92.64,92.65,2612.0,84.2101,84.2373,84.1647,84.1737,2612.0
2018-07-27 12:55:00,92.65,92.72,92.59,92.59,15691.0,84.1737,84.2373,84.1192,84.1192,15691.0
2018-07-27 13:00:00,92.58,92.62,92.47,92.62,9500.0,84.1101,84.1465,84.0102,84.1465,9500.0
2018-07-27 13:05:00,92.62,92.78,92.61,92.71,6143.0,84.1465,84.2919,84.1374,84.2283,6143.0
2018-07-27 13:10:00,92.7,92.83,92.68,92.81,4924.0,84.2192,84.3373,84.201,84.3191,4924.0
2018-07-27 13:15:00,92.8,92.81,92.75,92.79,2300.0,84.31,84.3191,84.2646,84.3009,2300.0
2018-07-27 13:20:00,92.83,92.83,92.75,92.83,3375.0,84.3373,84.3373,84.2646,84.3373,3375.0
2018-07-27 13:25:00,92.83,92.91,92.8,92.87,5949.0,84.3373,84.41,84.31,84.3736,5949.0
2018-07-27 13:30:00,92.89,92.89,92.77,92.79,2300.0,84.3918,84.3918,84.2828,84.3009,2300.0
2018-07-27 13:35:00,92.82,92.85,92.75,92.85,4557.0,84.3282,84.3554,84.2646,84.3554,4557.0
2018-07-27 13:40:00,92.84,92.87,92.79,92.82,4690.0,84.3464,84.3736,84.3009,84.3282,4690.0
2018-07-27 13:45:00,92.87,92.94,92.86,92.94,3458.0,84.3736,84.4372,84.3645,84.4372,3458.0
2018-07-27 13:50:00,92.93,93.01,92.92,93.01,1628.0,84.4281,84.5008,84.419,84.5008,1628.0
2018-07-27 13:55:00,93.04,93.05,92.97,93.01,4698.0,84.5281,84.5372,84.4645,84.5008,4698.0
2018-07-27 14:00:00,93.04,93.1,93.03,93.04,2635.0,84.5281,84.5826,84.519,84.5281,2635.0
2018-07-27 14:05:00,93.01,93.04,92.99,93.0,2125.0,84.5008,84.5281,84.4826,84.4917,2125.0
2018-07-27 14:10:00,92.97,93.02,92.93,92.96,6381.0,84.4645,84.5099,84.4281,84.4554,6381.0
2018-07-27 14:15:00,92.97,93.01,92.92,92.94,2556.0,84.4645,84.5008,84.419,84.4372,2556.0
2018-07-27 14:20:00,92.94,92.94,92.85,92.87,4475.0,84.4372,84.4372,84.3554,84.3736,4475.0
2018-07-27 14:25:00,92.87,92.98,92.86,92.98,5158.0,84.3736,84.4736,84.3645,84.4736,5158.0
2018-07-27 14:30:00,92.99,93.13,92.93,93.08,13464.0,84.4826,84.6098,84.4281,84.5644,13464.0
2018-07-27 14:35:00,93.06,93.06,92.99,93.0,3743.0,84.5462,84.5462,84.4826,84.4917,3743.0
2018-07-27 14:40:00,93.01,93.1,93.01,93.03,5853.0,84.5008,84.5826,84.5008,84.519,5853.0
2018-07-27 14:45:00,93.02,93.05,92.97,92.97,3555.0,84.5099,84.5372,84.4645,84.4645,3555.0
2018-07-27 14:50:00,92.95,93.05,92.95,93.05,1800.0,84.4463,84.5372,84.4463,84.5372,1800.0
2018-07-27 14:55:00,93.05,93.09,92.99,93.0,4185.0,84.5372,84.5735,84.4826,84.4917,4185.0
2018-07-27 15:00:00,93.0,93.12,92.99,93.09,5484.0,84.4917,84.6007,84.4826,84.5735,5484.0
2018-07-27 15:05:00,93.14,93.2,93.12,93.18,4415.0,84.6189,84.6734,84.6007,84.6553,4415.0
2018-07-27 15:10:00,93.19,93.25,93.18,93.19,4617.0,84.6643,84.7189,84.6553,84.6643,4617.0
2018-07-27 15:15:00,93.18,93.2,93.13,93.15,6243.0,84.6553,84.6734,84.6098,84.628,6243.0
2018-07-27 15:20:00,93.14,93.16,93.11,93.16,4958.0,84.6189,84.6371,84.5917,84.6371,4958.0
2018-07-27 15:25:00,93.16,93.16,93.07,93.1,4881.0,84.6371,84.6371,84.5553,84.5826,4881.0
2018-07-27 15:30:00,93.09,93.22,93.08,93.22,7256.0,84.5735,84.6916,84.5644,84.6916,7256.0
2018-07-27 15:35:00,93.23,93.23,93.14,93.18,10607.0,84.7007,84.7007,84.6189,84.6553,10607.0
2018-07-27 15:40:00,93.17,93.25,93.14,93.25,9954.0,84.6462,84.7189,84.6189,84.7189,9954.0
2018-07-27 15:45:00,93.26,93.26,93.19,93.22,14905.0,84.7279,84.7279,84.6643,84.6916,14905.0
2018-07-27 15:50:00,93.21,93.26,93.18,93.19,13454.0,84.6825,84.7279,84.6553,84.6643,13454.0
2018-07-27 15:55:00,93.18,93.28,93.18,93.25,38999.0,84.6553,84.7461,84.6553,84.7189,38999.0
2018-07-30 09:30:00,93.26,93.26,92.51,92.66,30524.0,84.7279,84.7279,84.0466,84.1828,30524.0
2018-07-30 09:35:00,92.66,92.67,92.27,92.41,12794.0,84.1828,84.1919,83.8285,83.9557,12794.0
2018-07-30 09:40:00,92.39,92.49,92.11,92.49,10813.0,83.9375,84.0284,83.6831,84.0284,10813.0
2018-07-30 09:45:00,92.51,93.1,92.5,92.83,12094.0,84.0466,84.5826,84.0375,84.3373,12094.0
2018-07-30 09:50:00,92.84,92.98,92.66,92.66,11175.0,84.3464,84.4736,84.1828,84.1828,11175.0
2018-07-30 09:55:00,92.66,92.73,92.36,92.46,12640.0,84.1828,84.2464,83.9103,84.0011,12640.0
2018-07-30 10:00:00,92.48,92.52,92.09,92.09,17585.0,84.0193,84.0556,83.665,83.665,17585.0
2018-07-30 10:05:00,92.12,92.24,91.88,91.95,15978.0,83.6922,83.8013,83.4742,83.5378,15978.0
2018-07-30 10:10:00,91.94,91.95,91.62,91.63,18141.0,83.5287,83.5378,83.238,83.2471,18141.0
2018-07-30 10:15:00,91.68,91.93,91.65,91.9,12703.0,83.2925,83.5196,83.2652,83.4924,12703.0
2018-07-30 10:20:00,91.9,92.06,91.89,91.99,20308.0,83.4924,83.6377,83.4833,83.5741,20308.0
2018-07-30 10:25:00,91.98,92.36,91.96,92.36,13881.0,83.565,83.9103,83.5469,83.9103,13881.0
2018-07-30 10:30:00,92.38,92.38,92.25,92.25,6815.0,83.9284,83.9284,83.8103,83.8103,6815.0
2018-07-30 10:35:00,92.25,92.27,92.09,92.12,8622.0,83.8103,83.8285,83.665,83.6922,8622.0
2018-07-30 10:40:00,92.08,92.11,92.0,92.02,7425.0,83.6559,83.6831,83.5832,83.6014,7425.0
2018-07-30 10:45:00,92.03,92.18,92.0,92.16,11923.0,83.6105,83.7467,83.5832,83.7286,11923.0
2018-07-30 10:50:00,92.14,92.45,92.13,92.39,14843.0,83.7104,83.992,83.7013,83.9375,14843.0
2018-07-30 10:55:00,92.41,92.48,92.37,92.39,7927.0,83.9557,84.0193,83.9194,83.9375,7927.0
2018-07-30 11:00:00,92.39,92.4,92.17,92.21,14043.0,83.9375,83.9466,83.7377,83.774,14043.0
2018-07-30 11:05:00,92.21,92.3,92.14,92.19,13027.0,83.774,83.8558,83.7104,83.7558,13027.0
2018-07-30 11:10:00,92.16,92.29,92.12,92.2,10741.0,83.7286,83.8467,83.6922,83.7649,10741.0
2018-07-30 11:15:00,92.18,92.23,92.06,92.17,16137.0,83.7467,83.7922,83.6377,83.7377,16137.0
2018-07-30 11:20:00,92.14,92.31,92.13,92.29,9334.0,83.7104,83.8649,83.7013,83.8467,9334.0
2018-07-30 11:25:00,92.3,92.32,92.25,92.25,8270.0,83.8558,83.8739,83.8103,83.8103,8270.0
2018-07-30 11:30:00,92.26,92.28,92.1,92.12,12055.0,83.8194,83.8376,83.6741,83.6922,12055.0
2018-07-30 11:35:00,92.12,92.18,92.05,92.08,10965.0,83.6922,83.7467,83.6286,83.6559,10965.0
2018-07-30 11:40:00,92.04,92.1,92.01,92.06,21792.0,83.6196,83.6741,83.5923,83.6377,21792.0
2018-07-30 11:45:00,92.05,92.08,91.96,92.07,14922.0,83.6286,83.6559,83.5469,83.6468,14922.0
2018-07-30 11:50:00,92.06,92.18,92.06,92.15,7925.0,83.6377,83.7467,83.6377,83.7195,7925.0
2018-07-30 11:55:00,92.15,92.25,92.13,92.16,6818.0,83.7195,83.8103,83.7013,83.7286,6818.0
2018-07-30 12:00:00,92.15,92.15,92.04,92.05,5831.0,83.7195,83.7195,83.6196,83.6286,5831.0
2018-07-30 12:05:00,92.02,92.13,92.01,92.13,9450.0,83.6014,83.7013,83.5923,83.7013,9450.0
2018-07-30 12:10:00,92.11,92.18,92.07,92.08,6455.0,83.6831,83.7467,83.6468,83.6559,6455.0
2018-07-30 12:15:00,92.08,92.19,92.04,92.19,11854.0,83.6559,83.7558,83.6196,83.7558,11854.0
2018-07-30 12:20:00,92.19,92.19,92.1,92.16,5334.0,83.7558,83.7558,83.6741,83.7286,5334.0
2018-07-30 12:25:00,92.17,92.19,92.06,92.06,12864.0,83.7377,83.7558,83.6377,83.6377,12864.0
2018-07-30 12:30:00,92.06,92.08,91.96,91.97,11844.0,83.6377,83.6559,83.5469,83.556,11844.0
2018-07-30 12:35:00,91.99,91.99,91.93,91.94,4675.0,83.5741,83.5741,83.5196,83.5287,4675.0
2018-07-30 12:40:00,91.94,91.99,91.94,91.99,6098.0,83.5287,83.5741,83.5287,83.5741,6098.0
2018-07-30 12:45:00,91.98,92.05,91.97,92.0,13486.0,83.565,83.6286,83.556,83.5832,13486.0
2018-07-30 12:50:00,92.02,92.05,91.99,92.0,6529.0,83.6014,83.6286,83.5741,83.5832,6529.0
2018-07-30 12:55:00,92.02,92.08,91.99,92.07,12969.0,83.6014,83.6559,83.5741,83.6468,12969.0
2018-07-30 13:00:00,92.06,92.07,91.95,91.95,4902.0,83.6377,83.6468,83.5378,83.5378,4902.0
2018-07-30 13:05:00,91.93,92.04,91.9,92.04,12043.0,83.5196,83.6196,83.4924,83.6196,12043.0
2018-07-30 13:10:00,92.06,92.13,92.05,92.09,3703.0,83.6377,83.7013,83.6286,83.665,3703.0
2018-07-30 13:15:00,92.09,92.12,92.02,92.04,4678.0,83.665,83.6922,83.6014,83.6196,4678.0
2018-07-30 13:20:00,92.06,92.08,92.04,92.04,9630.0,83.6377,83.6559,83.6196,83.6196,9630.0
2018-07-30 13:25:00,92.04,92.06,92.02,92.06,7353.0,83.6196,83.6377,83.6014,83.6377,7353.0
2018-07-30 13:30:00,92.07,92.13,92.05,92.13,3838.0,83.6468,83.7013,83.6286,83.7013,3838.0
2018-07-30 13:35:00,92.13,92.14,92.09,92.1,5118.0,83.7013,83.7104,83.665,83.6741,5118.0
2018-07-30 13:40:00,92.12,92.14,92.09,92.09,6009.0,83.6922,83.7104,83.665,83.665,6009.0
2018-07-30 13:45:00,92.08,92.08,92.0,92.02,9019.0,83.6559,83.6559,83.5832,83.6014,9019.0
2018-07-30 13:50:00,92.02,92.1,92.0,92.1,10737.0,83.6014,83.6741,83.5832,83.6741,10737.0
2018-07-30 13:55:00,92.07,92.12,92.04,92.1,7414.0,83.6468,83.6922,83.6196,83.6741,7414.0
2018-07-30 14:00:00,92.11,92.11,92.07,92.09,6781.0,83.6831,83.6831,83.6468,83.665,6781.0
2018-07-30 14:05:00,92.09,92.1,92.04,92.07,7465.0,83.665,83.6741,83.6196,83.6468,7465.0
2018-07-30 14:10:00,92.07,92.12,92.07,92.1,4747.0,83.6468,83.6922,83.6468,83.6741,4747.0
2018-07-30 14:15:00,92.11,92.23,92.11,92.18,8821.0,83.6831,83.7922,83.6831,83.7467,8821.0
2018-07-30 14:20:00,92.19,92.25,92.16,92.23,8664.0,83.7558,83.8103,83.7286,83.7922,8664.0
2018-07-30 14:25:00,92.23,92.34,92.23,92.33,7567.0,83.7922,83.8921,83.7922,83.883,7567.0
2018-07-30 14:30:00,92.33,92.33,92.21,92.25,6410.0,83.883,83.883,83.774,83.8103,6410.0
2018-07-30 14:35:00,92.28,92.36,92.25,92.25,5367.0,83.8376,83.9103,83.8103,83.8103,5367.0
2018-07-30 14:40:00,92.26,92.31,92.24,92.29,4143.0,83.8194,83.8649,83.8013,83.8467,4143.0
2018-07-30 14:45:00,92.29,92.36,92.28,92.33,3309.0,83.8467,83.9103,83.8376,83.883,3309.0
2018-07-30 14:50:00,92.32,92.34,92.29,92.31,4929.0,83.8739,83.8921,83.8467,83.8649,4929.0
2018-07-30 14:55:00,92.31,92.39,92.3,92.35,7670.0,83.8649,83.9375,83.8558,83.9012,7670.0
2018-07-30 15:00:00,92.35,92.41,92.31,92.35,5610.0,83.9012,83.9557,83.8649,83.9012,5610.0
2018-07-30 15:05:00,92.36,92.5,92.36,92.47,7735.0,83.9103,84.0375,83.9103,84.0102,7735.0
2018-07-30 15:10:00,92.47,92.51,92.42,92.51,5268.0,84.0102,84.0466,83.9648,84.0466,5268.0
2018-07-30 15:15:00,92.53,92.6,92.52,92.55,10002.0,84.0647,84.1283,84.0556,84.0829,10002.0
2018-07-30 15:20:00,92.55,92.64,92.55,92.57,11310.0,84.0829,84.1647,84.0829,84.1011,11310.0
2018-07-30 15:25:00,92.57,92.68,92.55,92.66,15435.0,84.1011,84.201,84.0829,84.1828,15435.0
2018-07-30 15:30:00,92.68,92.68,92.59,92.61,13107.0,84.201,84.201,84.1192,84.1374,13107.0
2018-07-30 15:35:00,92.6,92.61,92.49,92.53,11635.0,84.1283,84.1374,84.0284,84.0647,11635.0
2018-07-30 15:40:00,92.52,92.52,92.44,92.46,17858.0,84.0556,84.0556,83.983,84.0011,17858.0
2018-07-30 15:45:00,92.45,92.5,92.38,92.38,27635.0,83.992,84.0375,83.9284,83.9284,27635.0
2018-07-30 15:50:00,92.37,92.44,92.37,92.39,40520.0,83.9194,83.983,83.9194,83.9375,40520.0
2018-07-30 15:55:00,92.38,92.44,92.31,92.4,61983.0,83.9284,83.983,83.8649,83.9466,61983.0
2018-07-31 09:30:00,92.63,93.21,92.63,92.73,27132.0,84.1556,84.6825,84.1556,84.2464,27132.0
2018-07-31 09:35:00,92.73,92.82,92.31,92.44,13604.0,84.2464,84.3282,83.8649,83.983,13604.0
2018-07-31 09:40:00,92.52,92.54,92.31,92.38,7923.0,84.0556,84.0738,83.8649,83.9284,7923.0
2018-07-31 09:45:00,92.44,92.92,92.4,92.89,15894.0,83.983,84.419,83.9466,84.3918,15894.0
2018-07-31 09:50:00,92.89,92.89,92.62,92.77,18630.0,84.3918,84.3918,84.1465,84.2828,18630.0
2018-07-31 09:55:00,92.73,92.93,92.66,92.87,12165.0,84.2464,84.4281,84.1828,84.3736,12165.0
2018-07-31 10:00:00,92.86,93.07,92.83,93.03,3450.0,84.3645,84.5553,84.3373,84.519,3450.0
2018-07-31 10:05:00,93.06,93.22,93.02,93.21,11691.0,84.5462,84.6916,84.5099,84.6825,11691.0
2018-07-31 10:10:00,93.25,93.32,93.09,93.14,16744.0,84.7189,84.7824,84.5735,84.6189,16744.0
2018-07-31 10:15:00,93.14,93.18,93.0,93.13,4890.0,84.6189,84.6553,84.4917,84.6098,4890.0
2018-07-31 10:20:00,93.13,93.17,92.97,93.02,6509.0,84.6098,84.6462,84.4645,84.5099,6509.0
2018-07-31 10:25:00,92.99,93.03,92.91,92.96,8449.0,84.4826,84.519,84.41,84.4554,8449.0
2018-07-31 10:30:00,93.04,93.23,93.03,93.23,7666.0,84.5281,84.7007,84.519,84.7007,7666.0
2018-07-31 10:35:00,93.3,93.43,93.27,93.31,5000.0,84.7643,84.8824,84.737,84.7734,5000.0
2018-07-31 10:40:00,93.32,93.39,93.24,93.39,4181.0,84.7824,84.846,84.7098,84.846,4181.0
2018-07-31 10:45:00,93.39,93.44,93.36,93.36,2800.0,84.846,84.8915,84.8188,84.8188,2800.0
2018-07-31 10:50:00,93.38,93.45,93.26,93.26,7548.0,84.837,84.9006,84.7279,84.7279,7548.0
2018-07-31 10:55:00,93.28,93.31,93.22,93.22,5875.0,84.7461,84.7734,84.6916,84.6916,5875.0
2018-07-31 11:00:00,93.27,93.31,93.15,93.25,8237.0,84.737,84.7734,84.628,84.7189,8237.0
2018-07-31 11:05:00,93.22,93.26,93.19,93.21,4700.0,84.6916,84.7279,84.6643,84.6825,4700.0
2018-07-31 11:10:00,93.24,93.33,93.22,93.26,8352.0,84.7098,84.7915,84.6916,84.7279,8352.0
2018-07-31 11:15:00,93.24,93.45,93.23,93.28,16516.0,84.7098,84.9006,84.7007,84.7461,16516.0
2018-07-31 11:20:00,93.24,93.27,93.15,93.22,4474.0,84.7098,84.737,84.628,84.6916,4474.0
2018-07-31 11:25:00,93.3,93.46,93.28,93.46,4800.0,84.7643,84.9096,84.7461,84.9096,4800.0
2018-07-31 11:30:00,93.43,93.56,93.43,93.56,5168.0,84.8824,85.0005,84.8824,85.0005,5168.0
2018-07-31 11:35:00,93.57,93.68,93.44,93.47,19026.0,85.0096,85.1095,84.8915,84.9187,19026.0
2018-07-31 11:40:00,93.46,93.58,93.46,93.56,2950.0,84.9096,85.0187,84.9096,85.0005,2950.0
2018-07-31 11:45:00,93.61,93.78,93.6,93.76,7413.0,85.0459,85.2004,85.0368,85.1822,7413.0
2018-07-31 11:50:00,93.77,93.8,93.72,93.8,3409.0,85.1913,85.2185,85.1459,85.2185,3409.0
2018-07-31 11:55:00,93.73,93.79,93.71,93.71,2821.0,85.1549,85.2095,85.1368,85.1368,2821.0
2018-07-31 12:00:00,93.73,93.83,93.73,93.73,5010.0,85.1549,85.2458,85.1549,85.1549,5010.0
2018-07-31 12:05:00,93.73,93.94,93.72,93.9,15340.0,85.1549,85.3457,85.1459,85.3094,15340.0
2018-07-31 12:10:00,93.91,94.09,93.87,94.06,7015.0,85.3185,85.482,85.2821,85.4547,7015.0
2018-07-31 12:15:00,94.04,94.09,94.01,94.09,3574.0,85.4366,85.482,85.4093,85.482,3574.0
2018-07-31 12:20:00,94.11,94.11,93.8,93.81,4000.0,85.5002,85.5002,85.2185,85.2276,4000.0
2018-07-31 12:25:00,93.84,93.92,93.75,93.75,4610.0,85.2549,85.3276,85.1731,85.1731,4610.0
2018-07-31 12:30:00,93.79,93.92,93.75,93.89,2903.0,85.2095,85.3276,85.1731,85.3003,2903.0
2018-07-31 12:35:00,93.89,94.11,93.89,94.05,13779.0,85.3003,85.5002,85.3003,85.4457,13779.0
2018-07-31 12:40:00,94.06,94.09,94.04,94.07,3600.0,85.4547,85.482,85.4366,85.4638,3600.0
2018-07-31 12:45:00,94.08,94.18,94.07,94.1,4147.0,85.4729,85.5638,85.4638,85.4911,4147.0
2018-07-31 12:50:00,94.14,94.23,94.14,94.21,4314.0,85.5274,85.6092,85.5274,85.591,4314.0
2018-07-31 12:55:00,94.21,94.34,94.21,94.33,4595.0,85.591,85.7091,85.591,85.7,4595.0
2018-07-31 13:00:00,94.33,94.37,94.3,94.35,2918.0,85.7,85.7364,85.6728,85.7182,2918.0
2018-07-31 13:05:00,94.37,94.39,94.33,94.35,5007.0,85.7364,85.7546,85.7,85.7182,5007.0
2018-07-31 13:10:00,94.39,94.46,94.38,94.44,8052.0,85.7546,85.8182,85.7455,85.8,8052.0
2018-07-31 13:15:00,94.42,94.42,94.26,94.27,5875.0,85.7818,85.7818,85.6365,85.6455,5875.0
2018-07-31 13:20:00,94.29,94.45,94.19,94.42,11733.0,85.6637,85.8091,85.5729,85.7818,11733.0
2018-07-31 13:25:00,94.44,94.5,94.39,94.47,9300.0,85.8,85.8545,85.7546,85.8272,9300.0
2018-07-31 13:30:00,94.49,94.53,94.37,94.49,7734.0,85.8454,85.8818,85.7364,85.8454,7734.0
2018-07-31 13:35:00,94.48,94.49,94.45,94.49,2379.0,85.8363,85.8454,85.8091,85.8454,2379.0
2018-07-31 13:40:00,94.46,94.46,94.4,94.41,3283.0,85.8182,85.8182,85.7636,85.7727,3283.0
2018-07-31 13:45:00,94.41,94.43,94.36,94.4,8033.0,85.7727,85.7909,85.7273,85.7636,8033.0
2018-07-31 13:50:00,94.4,94.42,94.39,94.41,2997.0,85.7636,85.7818,85.7546,85.7727,2997.0
2018-07-31 13:55:00,94.39,94.42,94.37,94.38,2718.0,85.7546,85.7818,85.7364,85.7455,2718.0
2018-07-31 14:00:00,94.36,94.37,94.26,94.26,6997.0,85.7273,85.7364,85.6365,85.6365,6997.0
2018-07-31 14:05:00,94.28,94.31,94.21,94.21,2631.0,85.6546,85.6819,85.591,85.591,2631.0
2018-07-31 14:10:00,94.21,94.22,94.07,94.07,3615.0,85.591,85.6001,85.4638,85.4638,3615.0
2018-07-31 14:15:00,94.05,94.14,94.04,94.13,4075.0,85.4457,85.5274,85.4366,85.5183,4075.0
2018-07-31 14:20:00,94.11,94.12,94.08,94.1,3529.0,85.5002,85.5093,85.4729,85.4911,3529.0
2018-07-31 14:25:00,94.09,94.09,94.03,94.03,2850.0,85.482,85.482,85.4275,85.4275,2850.0
2018-07-31 14:30:00,94.05,94.11,94.05,94.1,2383.0,85.4457,85.5002,85.4457,85.4911,2383.0
2018-07-31 14:35:00,94.09,94.12,94.06,94.08,4560.0,85.482,85.5093,85.4547,85.4729,4560.0
2018-07-31 14:40:00,94.1,94.11,94.05,94.11,2737.0,85.4911,85.5002,85.4457,85.5002,2737.0
2018-07-31 14:45:00,94.09,94.16,94.07,94.15,8400.0,85.482,85.5456,85.4638,85.5365,8400.0
2018-07-31 14:50:00,94.16,94.19,94.15,94.16,1200.0,85.5456,85.5729,85.5365,85.5456,1200.0
2018-07-31 14:55:00,94.17,94.17,94.11,94.14,3741.0,85.5547,85.5547,85.5002,85.5274,3741.0
2018-07-31 15:00:00,94.11,94.12,93.97,93.97,13213.0,85.5002,85.5093,85.373,85.373,13213.0
2018-07-31 15:05:00,93.97,94.01,93.88,93.95,9500.0,85.373,85.4093,85.2912,85.3548,9500.0
2018-07-31 15:10:00,93.97,94.13,93.95,94.13,5851.0,85.373,85.5183,85.3548,85.5183,5851.0
2018-07-31 15:15:00,94.13,94.13,94.05,94.09,4763.0,85.5183,85.5183,85.4457,85.482,4763.0
2018-07-31 15:20:00,94.08,94.15,94.06,94.15,5258.0,85.4729,85.5365,85.4547,85.5365,5258.0
2018-07-31 15:25:00,94.17,94.18,94.14,94.15,5070.0,85.5547,85.5638,85.5274,85.5365,5070.0
2018-07-31 15:30:00,94.17,94.29,94.14,94.26,8367.0,85.5547,85.6637,85.5274,85.6365,8367.0
2018-07-31 15:35:00,94.26,94.32,94.24,94.31,13046.0,85.6365,85.691,85.6183,85.6819,13046.0
2018-07-31 15:40:00,94.31,94.43,94.3,94.42,18796.0,85.6819,85.7909,85.6728,85.7818,18796.0
2018-07-31 15:45:00,94.43,94.43,94.15,94.16,34460.0,85.7909,85.7909,85.5365,85.5456,34460.0
2018-07-31 15:50:00,94.16,94.29,94.15,94.27,15833.0,85.5456,85.6637,85.5365,85.6455,15833.0
2018-07-31 15:55:00,94.26,94.28,94.19,94.2,53695.0,85.6365,85.6546,85.5729,85.5819,53695.0
2018-08-01 09:30:00,94.0,94.06,93.51,94.04,34121.0,85.4002,85.4547,84.9551,85.4366,34121.0
2018-08-01 09:35:00,94.06,94.16,93.83,93.84,8850.0,85.4547,85.5456,85.2458,85.2549,8850.0
2018-08-01 09:40:00,93.84,93.86,93.13,93.61,54446.0,85.2549,85.273,84.6098,85.0459,54446.0
2018-08-01 09:45:00,93.65,93.65,93.08,93.48,22040.0,85.0823,85.0823,84.5644,84.9278,22040.0
2018-08-01 09:50:00,93.45,93.55,93.31,93.5,8601.0,84.9006,84.9914,84.7734,84.946,8601.0
2018-08-01 09:55:00,93.53,93.58,93.3,93.45,36605.0,84.9732,85.0187,84.7643,84.9006,36605.0
2018-08-01 10:00:00,93.4,93.43,93.1,93.15,18265.0,84.8551,84.8824,84.5826,84.628,18265.0
2018-08-01 10:05:00,93.19,93.38,93.06,93.37,22470.0,84.6643,84.837,84.5462,84.8279,22470.0
2018-08-01 10:10:00,93.4,93.46,93.29,93.29,6844.0,84.8551,84.9096,84.7552,84.7552,6844.0
2018-08-01 10:15:00,93.28,93.33,93.08,93.08,16045.0,84.7461,84.7915,84.5644,84.5644,16045.0
2018-08-01 10:20:00,93.09,93.11,92.9,93.01,10967.0,84.5735,84.5917,84.4009,84.5008,10967.0
2018-08-01 10:25:00,93.03,93.05,92.91,92.99,9558.0,84.519,84.5372,84.41,84.4826,9558.0
2018-08-01 10:30:00,92.99,93.02,92.7,92.71,8698.0,84.4826,84.5099,84.2192,84.2283,8698.0
2018-08-01 10:35:00,92.64,92.85,92.53,92.85,14520.0,84.1647,84.3554,84.0647,84.3554,14520.0
2018-08-01 10:40:00,92.84,92.86,92.67,92.71,5421.0,84.3464,84.3645,84.1919,84.2283,5421.0
2018-08-01 10:45:00,92.67,92.71,92.18,92.18,49266.0,84.1919,84.2283,83.7467,83.7467,49266.0
2018-08-01 10:50:00,92.24,92.25,91.93,92.05,27360.0,83.8013,83.8103,83.5196,83.6286,27360.0
2018-08-01 10:55:00,92.07,92.34,92.05,92.18,21491.0,83.6468,83.8921,83.6286,83.7467,21491.0
2018-08-01 11:00:00,92.2,92.23,91.84,91.92,12283.0,83.7649,83.7922,83.4378,83.5105,12283.0
2018-08-01 11:05:00,91.9,91.96,91.71,91.81,17299.0,83.4924,83.5469,83.3197,83.4106,17299.0
2018-08-01 11:10:00,91.79,91.86,91.76,91.79,13404.0,83.3924,83.456,83.3652,83.3924,13404.0
2018-08-01 11:15:00,91.78,91.78,91.55,91.58,16573.0,83.3833,83.3833,83.1744,83.2016,16573.0
2018-08-01 11:20:00,91.59,91.65,91.4,91.47,38177.0,83.2107,83.2652,83.0381,83.1017,38177.0
2018-08-01 11:25:00,91.45,91.54,91.42,91.43,35206.0,83.0835,83.1653,83.0563,83.0654,35206.0
2018-08-01 11:30:00,91.4,91.43,91.28,91.36,12243.0,83.0381,83.0654,82.9291,83.0018,12243.0
2018-08-01 11:35:00,91.37,91.44,91.14,91.14,22971.0,83.0108,83.0744,82.8019,82.8019,22971.0
2018-08-01 11:40:00,91.11,91.11,90.8,90.8,30984.0,82.7746,82.7746,82.493,82.493,30984.0
2018-08-01 11:45:00,90.8,90.82,90.68,90.68,10483.0,82.493,82.5112,82.384,82.384,10483.0
2018-08-01 11:50:00,90.67,90.67,90.3,90.53,17963.0,82.3749,82.3749,82.0387,82.2477,17963.0
2018-08-01 11:55:00,90.54,90.54,90.36,90.37,14370.0,82.2568,82.2568,82.0933,82.1023,14370.0
2018-08-01 12:00:00,90.35,90.35,90.11,90.17,36522.0,82.0842,82.0842,81.8661,81.9206,36522.0
2018-08-01 12:05:00,90.16,90.38,90.09,90.38,30134.0,81.9115,82.1114,81.848,82.1114,30134.0
2018-08-01 12:10:00,90.38,90.54,90.15,90.18,32991.0,82.1114,82.2568,81.9025,81.9297,32991.0
2018-08-01 12:15:00,90.2,90.34,90.14,90.17,21387.0,81.9479,82.0751,81.8934,81.9206,21387.0
2018-08-01 12:20:00,90.19,90.34,90.17,90.3,19004.0,81.9388,82.0751,81.9206,82.0387,19004.0
2018-08-01 12:25:00,90.3,90.35,90.22,90.28,7044.0,82.0387,82.0842,81.9661,82.0206,7044.0
2018-08-01 12:30:00,90.28,90.54,90.27,90.46,25453.0,82.0206,82.2568,82.0115,82.1841,25453.0
2018-08-01 12:35:00,90.47,90.53,90.41,90.46,9643.0,82.1932,82.2477,82.1387,82.1841,9643.0
2018-08-01 12:40:00,90.46,90.51,90.35,90.39,9522.0,82.1841,82.2295,82.0842,82.1205,9522.0
2018-08-01 12:45:00,90.39,90.5,90.31,90.45,10605.0,82.1205,82.2204,82.0478,82.175,10605.0
2018-08-01 12:50:00,90.48,90.49,90.4,90.44,12621.0,82.2023,82.2114,82.1296,82.1659,12621.0
2018-08-01 12:55:00,90.48,90.48,90.32,90.36,12833.0,82.2023,82.2023,82.0569,82.0933,12833.0
2018-08-01 13:00:00,90.35,90.48,90.35,90.48,17934.0,82.0842,82.2023,82.0842,82.2023,17934.0
2018-08-01 13:05:00,90.49,90.51,90.44,90.49,9313.0,82.2114,82.2295,82.1659,82.2114,9313.0
2018-08-01 13:10:00,90.51,90.54,90.5,90.5,5490.0,82.2295,82.2568,82.2204,82.2204,5490.0
2018-08-01 13:15:00,90.51,90.52,90.47,90.49,5479.0,82.2295,82.2386,82.1932,82.2114,5479.0
2018-08-01 13:20:00,90.49,90.55,90.44,90.49,14397.0,82.2114,82.2659,82.1659,82.2114,14397.0
2018-08-01 13:25:00,90.49,90.5,90.35,90.35,5347.0,82.2114,82.2204,82.0842,82.0842,5347.0
2018-08-01 13:30:00,90.38,90.52,90.36,90.51,10059.0,82.1114,82.2386,82.0933,82.2295,10059.0
2018-08-01 13:35:00,90.51,90.62,90.51,90.58,18850.0,82.2295,82.3295,82.2295,82.2931,18850.0
2018-08-01 13:40:00,90.58,90.69,90.57,90.66,9971.0,82.2931,82.3931,82.284,82.3658,9971.0
2018-08-01 13:45:00,90.67,90.68,90.64,90.68,6289.0,82.3749,82.384,82.3476,82.384,6289.0
2018-08-01 13:50:00,90.66,90.66,90.5,90.54,6128.0,82.3658,82.3658,82.2204,82.2568,6128.0
2018-08-01 13:55:00,90.55,90.62,90.51,90.62,13824.0,82.2659,82.3295,82.2295,82.3295,13824.0
2018-08-01 14:00:00,90.6,90.68,90.55,90.64,25679.0,82.3113,82.384,82.2659,82.3476,25679.0
2018-08-01 14:05:00,90.61,90.67,90.46,90.66,32101.0,82.3204,82.3749,82.1841,82.3658,32101.0
2018-08-01 14:10:00,90.67,90.72,90.61,90.72,9232.0,82.3749,82.4203,82.3204,82.4203,9232.0
2018-08-01 14:15:00,90.73,90.81,90.67,90.71,10884.0,82.4294,82.5021,82.3749,82.4112,10884.0
2018-08-01 14:20:00,90.71,90.83,90.69,90.82,12807.0,82.4112,82.5203,82.3931,82.5112,12807.0
2018-08-01 14:25:00,90.83,90.87,90.8,90.86,5435.0,82.5203,82.5566,82.493,82.5475,5435.0
2018-08-01 14:30:00,90.86,90.89,90.74,90.84,24221.0,82.5475,82.5748,82.4385,82.5293,24221.0
2018-08-01 14:35:00,90.83,90.83,90.7,90.72,10999.0,82.5203,82.5203,82.4021,82.4203,10999.0
2018-08-01 14:40:00,90.72,90.77,90.65,90.67,11099.0,82.4203,82.4657,82.3567,82.3749,11099.0
2018-08-01 14:45:00,90.67,90.78,90.65,90.76,13564.0,82.3749,82.4748,82.3567,82.4567,13564.0
2018-08-01 14:50:00,90.76,90.85,90.75,90.83,5500.0,82.4567,82.5384,82.4476,82.5203,5500.0
2018-08-01 14:55:00,90.84,91.01,90.84,90.99,12918.0,82.5293,82.6838,82.5293,82.6656,12918.0
2018-08-01 15:00:00,90.98,90.98,90.9,90.9,10639.0,82.6565,82.6565,82.5838,82.5838,10639.0
2018-08-01 15:05:00,90.91,91.01,90.9,91.0,18221.0,82.5929,82.6838,82.5838,82.6747,18221.0
2018-08-01 15:10:00,91.03,91.05,91.02,91.03,10150.0,82.702,82.7201,82.6929,82.702,10150.0
2018-08-01 15:15:00,91.03,91.04,90.97,90.99,10858.0,82.702,82.711,82.6474,82.6656,10858.0
2018-08-01 15:20:00,90.98,91.0,90.94,90.97,10071.0,82.6565,82.6747,82.6202,82.6474,10071.0
2018-08-01 15:25:00,90.96,91.0,90.94,90.97,11549.0,82.6384,82.6747,82.6202,82.6474,11549.0
2018-08-01 15:30:00,90.97,91.01,90.93,90.93,12692.0,82.6474,82.6838,82.6111,82.6111,12692.0
2018-08-01 15:35:00,90.94,90.99,90.92,90.97,16075.0,82.6202,82.6656,82.602,82.6474,16075.0
2018-08-01 15:40:00,90.97,91.1,90.94,91.06,25141.0,82.6474,82.7656,82.6202,82.7292,25141.0
2018-08-01 15:45:00,91.05,91.08,91.01,91.06,28097.0,82.7201,82.7474,82.6838,82.7292,28097.0
2018-08-01 15:50:00,91.06,91.07,91.01,91.03,27361.0,82.7292,82.7383,82.6838,82.702,27361.0
2018-08-01 15:55:00,91.03,91.09,91.0,91.02,80201.0,82.702,82.7565,82.6747,82.6929,80201.0
2018-08-02 09:30:00,90.65,90.68,90.08,90.23,40203.0,82.3567,82.384,81.8389,81.9751,40203.0
2018-08-02 09:35:00,90.47,90.47,90.11,90.27,21336.0,82.1932,82.1932,81.8661,82.0115,21336.0
2018-08-02 09:40:00,90.35,90.79,90.34,90.44,21809.0,82.0842,82.4839,82.0751,82.1659,21809.0
2018-08-02 09:45:00,90.44,90.62,90.38,90.53,19187.0,82.1659,82.3295,82.1114,82.2477,19187.0
2018-08-02 09:50:00,90.53,90.72,90.53,90.65,13006.0,82.2477,82.4203,82.2477,82.3567,13006.0
2018-08-02 09:55:00,90.63,91.06,90.61,90.96,43397.0,82.3385,82.7292,82.3204,82.6384,43397.0
2018-08-02 10:00:00,90.92,91.03,90.65,91.03,19951.0,82.602,82.702,82.3567,82.702,19951.0
2018-08-02 10:05:00,91.04,91.08,90.8,90.8,11371.0,82.711,82.7474,82.493,82.493,11371.0
2018-08-02 10:10:00,90.83,90.93,90.77,90.93,6224.0,82.5203,82.6111,82.4657,82.6111,6224.0
2018-08-02 10:15:00,90.95,91.08,90.95,91.0,14321.0,82.6293,82.7474,82.6293,82.6747,14321.0
2018-08-02 10:20:00,90.99,91.15,90.98,91.1,13009.0,82.6656,82.811,82.6565,82.7656,13009.0
2018-08-02 10:25:00,91.15,91.69,91.15,91.53,14159.0,82.811,83.3016,82.811,83.1562,14159.0
2018-08-02 10:30:00,91.55,91.57,91.31,91.56,12942.0,83.1744,83.1926,82.9563,83.1835,12942.0
2018-08-02 10:35:00,91.55,91.75,91.51,91.61,25163.0,83.1744,83.3561,83.138,83.2289,25163.0
2018-08-02 10:40:00,91.6,91.63,91.25,91.33,15829.0,83.2198,83.2471,82.9018,82.9745,15829.0
2018-08-02 10:45:00,91.33,91.34,91.17,91.18,9221.0,82.9745,82.9836,82.8291,82.8382,9221.0
2018-08-02 10:50:00,91.2,91.55,91.2,91.38,13474.0,82.8564,83.1744,82.8564,83.0199,13474.0
2018-08-02 10:55:00,91.38,91.44,91.13,91.3,11731.0,83.0199,83.0744,82.7928,82.9473,11731.0
2018-08-02 11:00:00,91.3,91.48,91.29,91.48,21012.0,82.9473,83.1108,82.9382,83.1108,21012.0
2018-08-02 11:05:00,91.48,91.58,91.08,91.15,23027.0,83.1108,83.2016,82.7474,82.811,23027.0
2018-08-02 11:10:00,91.14,91.44,91.14,91.44,29082.0,82.8019,83.0744,82.8019,83.0744,29082.0
2018-08-02 11:15:00,91.43,91.61,91.42,91.51,15561.0,83.0654,83.2289,83.0563,83.138,15561.0
2018-08-02 11:20:00,91.51,91.63,91.46,91.6,13649.0,83.138,83.2471,83.0926,83.2198,13649.0
2018-08-02 11:25:00,91.59,91.73,91.59,91.59,10965.0,83.2107,83.3379,83.2107,83.2107,10965.0
2018-08-02 11:30:00,91.61,91.62,91.35,91.55,8041.0,83.2289,83.238,82.9927,83.1744,8041.0
2018-08-02 11:35:00,91.55,91.63,91.52,91.57,12392.0,83.1744,83.2471,83.1471,83.1926,12392.0
2018-08-02 11:40:00,91.58,91.65,91.45,91.51,6672.0,83.2016,83.2652,83.0835,83.138,6672.0
2018-08-02 11:45:00,91.52,91.64,91.51,91.57,8027.0,83.1471,83.2561,83.138,83.1926,8027.0
2018-08-02 11:50:00,91.6,91.62,91.54,91.58,10513.0,83.2198,83.238,83.1653,83.2016,10513.0
2018-08-02 11:55:00,91.57,91.57,91.34,91.48,7770.0,83.1926,83.1926,82.9836,83.1108,7770.0
2018-08-02 12:00:00,91.47,91.55,91.42,91.53,6155.0,83.1017,83.1744,83.0563,83.1562,6155.0
2018-08-02 12:05:00,91.54,91.57,91.46,91.49,11007.0,83.1653,83.1926,83.0926,83.1199,11007.0
2018-08-02 12:10:00,91.46,91.46,91.28,91.32,11833.0,83.0926,83.0926,82.9291,82.9654,11833.0
2018-08-02 12:15:00,91.32,91.45,91.31,91.44,11948.0,82.9654,83.0835,82.9563,83.0744,11948.0
2018-08-02 12:20:00,91.45,91.66,91.43,91.66,8532.0,83.0835,83.2743,83.0654,83.2743,8532.0
2018-08-02 12:25:00,91.65,91.73,91.62,91.65,12169.0,83.2652,83.3379,83.238,83.2652,12169.0
2018-08-02 12:30:00,91.67,91.72,91.64,91.72,8843.0,83.2834,83.3288,83.2561,83.3288,8843.0
2018-08-02 12:35:00,91.74,91.9,91.72,91.87,9398.0,83.347,83.4924,83.3288,83.4651,9398.0
2018-08-02 12:40:00,91.87,91.93,91.83,91.87,17220.0,83.4651,83.5196,83.4288,83.4651,17220.0
2018-08-02 12:45:00,91.87,91.89,91.81,91.85,6109.0,83.4651,83.4833,83.4106,83.4469,6109.0
2018-08-02 12:50:00,91.82,91.85,91.79,91.82,11304.0,83.4197,83.4469,83.3924,83.4197,11304.0
2018-08-02 12:55:00,91.82,91.82,91.73,91.79,9665.0,83.4197,83.4197,83.3379,83.3924,9665.0
2018-08-02 13:00:00,91.74,91.89,91.74,91.87,16896.0,83.347,83.4833,83.347,83.4651,16896.0
2018-08-02 13:05:00,91.86,91.89,91.82,91.83,25098.0,83.456,83.4833,83.4197,83.4288,25098.0
2018-08-02 13:10:00,91.83,91.85,91.7,91.7,8824.0,83.4288,83.4469,83.3107,83.3107,8824.0
2018-08-02 13:15:00,91.7,91.84,91.7,91.73,8084.0,83.3107,83.4378,83.3107,83.3379,8084.0
2018-08-02 13:20:00,91.71,91.81,91.7,91.76,4101.0,83.3197,83.4106,83.3107,83.3652,4101.0
2018-08-02 13:25:00,91.8,91.86,91.79,91.84,8952.0,83.4015,83.456,83.3924,83.4378,8952.0
2018-08-02 13:30:00,91.84,91.94,91.83,91.94,9177.0,83.4378,83.5287,83.4288,83.5287,9177.0
2018-08-02 13:35:00,91.94,92.04,91.92,92.01,8081.0,83.5287,83.6196,83.5105,83.5923,8081.0
2018-08-02 13:40:00,92.02,92.1,92.01,92.03,6316.0,83.6014,83.6741,83.5923,83.6105,6316.0
2018-08-02 13:45:00,92.03,92.1,92.03,92.1,2875.0,83.6105,83.6741,83.6105,83.6741,2875.0
2018-08-02 13:50:00,92.07,92.15,92.07,92.11,7550.0,83.6468,83.7195,83.6468,83.6831,7550.0
2018-08-02 13:55:00,92.13,92.27,92.12,92.22,12723.0,83.7013,83.8285,83.6922,83.7831,12723.0
2018-08-02 14:00:00,92.22,92.36,92.18,92.29,10057.0,83.7831,83.9103,83.7467,83.8467,10057.0
2018-08-02 14:05:00,92.29,92.3,92.19,92.3,10917.0,83.8467,83.8558,83.7558,83.8558,10917.0
2018-08-02 14:10:00,92.29,92.29,92.04,92.07,7896.0,83.8467,83.8467,83.6196,83.6468,7896.0
2018-08-02 14:15:00,92.08,92.12,92.01,92.03,7627.0,83.6559,83.6922,83.5923,83.6105,7627.0
2018-08-02 14:20:00,92.0,92.04,91.93,91.94,6130.0,83.5832,83.6196,83.5196,83.5287,6130.0
2018-08-02 14:25:00,91.93,91.93,91.75,91.76,3293.0,83.5196,83.5196,83.3561,83.3652,3293.0
2018-08-02 14:30:00,91.78,91.85,91.75,91.81,9552.0,83.3833,83.4469,83.3561,83.4106,9552.0
2018-08-02 14:35:00,91.84,91.98,91.84,91.95,8450.0,83.4378,83.565,83.4378,83.5378,8450.0
2018-08-02 14:40:00,91.9,91.94,91.77,91.77,32308.0,83.4924,83.5287,83.3743,83.3743,32308.0
2018-08-02 14:45:00,91.73,91.73,91.65,91.7,7716.0,83.3379,83.3379,83.2652,83.3107,7716.0
2018-08-02 14:50:00,91.7,91.75,91.67,91.75,28632.0,83.3107,83.3561,83.2834,83.3561,28632.0
2018-08-02 14:55:00,91.74,91.74,91.58,91.62,24875.0,83.347,83.347,83.2016,83.238,24875.0
2018-08-02 15:00:00,91.63,91.66,91.56,91.61,13727.0,83.2471,83.2743,83.1835,83.2289,13727.0
2018-08-02 15:05:00,91.64,91.72,91.6,91.61,21610.0,83.2561,83.3288,83.2198,83.2289,21610.0
2018-08-02 15:10:00,91.59,91.64,91.51,91.64,14126.0,83.2107,83.2561,83.138,83.2561,14126.0
2018-08-02 15:15:00,91.65,91.79,91.65,91.77,9581.0,83.2652,83.3924,83.2652,83.3743,9581.0
2018-08-02 15:20:00,91.77,91.78,91.69,91.7,8890.0,83.3743,83.3833,83.3016,83.3107,8890.0
2018-08-02 15:25:00,91.7,91.74,91.68,91.73,12720.0,83.3107,83.347,83.2925,83.3379,12720.0
2018-08-02 15:30:00,91.74,91.82,91.72,91.82,14516.0,83.347,83.4197,83.3288,83.4197,14516.0
2018-08-02 15:35:00,91.82,91.95,91.82,91.94,24430.0,83.4197,83.5378,83.4197,83.5287,24430.0
2018-08-02 15:40:00,91.94,91.96,91.87,91.96,18209.0,83.5287,83.5469,83.4651,83.5469,18209.0
2018-08-02 15:45:00,91.97,92.06,91.96,92.06,23218.0,83.556,83.6377,83.5469,83.6377,23218.0
2018-08-02 15:50:00,92.06,92.09,91.99,92.09,22732.0,83.6377,83.665,83.5741,83.665,22732.0
2018-08-02 15:55:00,92.08,92.11,91.99,92.03,55853.0,83.6559,83.6831,83.5741,83.6105,55853.0
2018-08-03 09:30:00,92.26,92.51,92.09,92.12,20854.0,83.8194,84.0466,83.665,83.6922,20854.0
2018-08-03 09:35:00,92.1,92.44,92.1,92.44,13739.0,83.6741,83.983,83.6741,83.983,13739.0
2018-08-03 09:40:00,92.39,92.57,92.35,92.56,7347.0,83.9375,84.1011,83.9012,84.092,7347.0
2018-08-03 09:45:00,92.58,92.58,92.06,92.06,25348.0,84.1101,84.1101,83.6377,83.6377,25348.0
2018-08-03 09:50:00,92.12,92.28,91.9,92.24,8304.0,83.6922,83.8376,83.4924,83.8013,8304.0
2018-08-03 09:55:00,92.24,92.28,91.81,91.97,7894.0,83.8013,83.8376,83.4106,83.556,7894.0
2018-08-03 10:00:00,92.03,92.21,91.99,92.21,2476.0,83.6105,83.774,83.5741,83.774,2476.0
2018-08-03 10:05:00,92.21,92.36,92.2,92.36,12574.0,83.774,83.9103,83.7649,83.9103,12574.0
2018-08-03 10:10:00,92.38,92.61,92.29,92.35,15299.0,83.9284,84.1374,83.8467,83.9012,15299.0
2018-08-03 10:15:00,92.37,92.41,92.25,92.34,16582.0,83.9194,83.9557,83.8103,83.8921,16582.0
2018-08-03 10:20:00,92.34,92.42,92.22,92.23,16972.0,83.8921,83.9648,83.7831,83.7922,16972.0
2018-08-03 10:25:00,92.23,92.5,92.23,92.48,6250.0,83.7922,84.0375,83.7922,84.0193,6250.0
2018-08-03 10:30:00,92.46,92.46,92.33,92.33,8686.0,84.0011,84.0011,83.883,83.883,8686.0
2018-08-03 10:35:00,92.33,92.35,92.25,92.3,2806.0,83.883,83.9012,83.8103,83.8558,2806.0
2018-08-03 10:40:00,92.34,92.42,92.26,92.29,6363.0,83.8921,83.9648,83.8194,83.8467,6363.0
2018-08-03 10:45:00,92.26,92.56,92.25,92.55,15708.0,83.8194,84.092,83.8103,84.0829,15708.0
2018-08-03 10:50:00,92.51,92.7,92.51,92.53,7155.0,84.0466,84.2192,84.0466,84.0647,7155.0
2018-08-03 10:55:00,92.53,92.58,92.44,92.5,3003.0,84.0647,84.1101,83.983,84.0375,3003.0
2018-08-03 11:00:00,92.53,92.78,92.53,92.75,8536.0,84.0647,84.2919,84.0647,84.2646,8536.0
2018-08-03 11:05:00,92.75,92.92,92.75,92.76,4208.0,84.2646,84.419,84.2646,84.2737,4208.0
2018-08-03 11:10:00,92.74,92.74,92.54,92.64,13778.0,84.2555,84.2555,84.0738,84.1647,13778.0
2018-08-03 11:15:00,92.71,92.71,92.53,92.57,3550.0,84.2283,84.2283,84.0647,84.1011,3550.0
2018-08-03 11:20:00,92.6,92.81,92.6,92.71,7909.0,84.1283,84.3191,84.1283,84.2283,7909.0
2018-08-03 11:25:00,92.65,92.67,92.41,92.46,12249.0,84.1737,84.1919,83.9557,84.0011,12249.0
2018-08-03 11:30:00,92.45,92.69,92.45,92.69,11453.0,83.992,84.2101,83.992,84.2101,11453.0
2018-08-03 11:35:00,92.69,92.72,92.64,92.68,4100.0,84.2101,84.2373,84.1647,84.201,4100.0
2018-08-03 11:40:00,92.64,92.69,92.5,92.54,13334.0,84.1647,84.2101,84.0375,84.0738,13334.0
2018-08-03 11:45:00,92.52,92.64,92.51,92.55,11611.0,84.0556,84.1647,84.0466,84.0829,11611.0
2018-08-03 11:50:00,92.56,92.76,92.53,92.61,6951.0,84.092,84.2737,84.0647,84.1374,6951.0
2018-08-03 11:55:00,92.59,92.64,92.56,92.57,4345.0,84.1192,84.1647,84.092,84.1011,4345.0
2018-08-03 12:00:00,92.58,92.62,92.54,92.57,1800.0,84.1101,84.1465,84.0738,84.1011,1800.0
2018-08-03 12:05:00,92.56,92.61,92.52,92.59,5781.0,84.092,84.1374,84.0556,84.1192,5781.0
2018-08-03 12:10:00,92.57,92.63,92.57,92.62,1900.0,84.1011,84.1556,84.1011,84.1465,1900.0
2018-08-03 12:15:00,92.62,92.67,92.61,92.65,2741.0,84.1465,84.1919,84.1374,84.1737,2741.0
2018-08-03 12:20:00,92.65,92.65,92.6,92.6,1700.0,84.1737,84.1737,84.1283,84.1283,1700.0
2018-08-03 12:25:00,92.64,92.66,92.59,92.66,2210.0,84.1647,84.1828,84.1192,84.1828,2210.0
2018-08-03 12:30:00,92.61,92.75,92.61,92.66,3602.0,84.1374,84.2646,84.1374,84.1828,3602.0
2018-08-03 12:35:00,92.66,92.71,92.65,92.69,1722.0,84.1828,84.2283,84.1737,84.2101,1722.0
2018-08-03 12:40:00,92.67,92.71,92.64,92.66,4986.0,84.1919,84.2283,84.1647,84.1828,4986.0
2018-08-03 12:45:00,92.64,92.64,92.57,92.62,2800.0,84.1647,84.1647,84.1011,84.1465,2800.0
2018-08-03 12:50:00,92.63,92.68,92.63,92.68,1000.0,84.1556,84.201,84.1556,84.201,1000.0
2018-08-03 12:55:00,92.66,92.73,92.63,92.63,3509.0,84.1828,84.2464,84.1556,84.1556,3509.0
2018-08-03 13:00:00,92.67,92.7,92.63,92.69,2400.0,84.1919,84.2192,84.1556,84.2101,2400.0
2018-08-03 13:05:00,92.67,92.72,92.67,92.68,1899.0,84.1919,84.2373,84.1919,84.201,1899.0
2018-08-03 13:10:00,92.68,92.7,92.59,92.59,6524.0,84.201,84.2192,84.1192,84.1192,6524.0
2018-08-03 13:15:00,92.59,92.6,92.49,92.49,7213.0,84.1192,84.1283,84.0284,84.0284,7213.0
2018-08-03 13:20:00,92.49,92.56,92.47,92.49,7212.0,84.0284,84.092,84.0102,84.0284,7212.0
2018-08-03 13:25:00,92.47,92.52,92.47,92.52,3551.0,84.0102,84.0556,84.0102,84.0556,3551.0
2018-08-03 13:30:00,92.5,92.52,92.47,92.49,1700.0,84.0375,84.0556,84.0102,84.0284,1700.0
2018-08-03 13:35:00,92.47,92.5,92.46,92.5,1400.0,84.0102,84.0375,84.0011,84.0375,1400.0
2018-08-03 13:40:00,92.54,92.54,92.46,92.47,1336.0,84.0738,84.0738,84.0011,84.0102,1336.0
2018-08-03 13:45:00,92.5,92.52,92.4,92.4,3179.0,84.0375,84.0556,83.9466,83.9466,3179.0
2018-08-03 13:50:00,92.4,92.4,92.35,92.38,2625.0,83.9466,83.9466,83.9012,83.9284,2625.0
2018-08-03 13:55:00,92.39,92.41,92.34,92.37,5350.0,83.9375,83.9557,83.8921,83.9194,5350.0
2018-08-03 14:00:00,92.37,92.4,92.33,92.38,4612.0,83.9194,83.9466,83.883,83.9284,4612.0
2018-08-03 14:05:00,92.39,92.44,92.38,92.41,1294.0,83.9375,83.983,83.9284,83.9557,1294.0
2018-08-03 14:10:00,92.39,92.41,92.35,92.38,3800.0,83.9375,83.9557,83.9012,83.9284,3800.0
2018-08-03 14:15:00,92.37,92.41,92.34,92.34,4638.0,83.9194,83.9557,83.8921,83.8921,4638.0
2018-08-03 14:20:00,92.34,92.37,92.22,92.28,7809.0,83.8921,83.9194,83.7831,83.8376,7809.0
2018-08-03 14:25:00,92.25,92.26,92.2,92.2,3559.0,83.8103,83.8194,83.7649,83.7649,3559.0
2018-08-03 14:30:00,92.22,92.27,92.2,92.25,2730.0,83.7831,83.8285,83.7649,83.8103,2730.0
2018-08-03 14:35:00,92.26,92.28,92.25,92.25,1542.0,83.8194,83.8376,83.8103,83.8103,1542.0
2018-08-03 14:40:00,92.25,92.27,92.2,92.21,4955.0,83.8103,83.8285,83.7649,83.774,4955.0
2018-08-03 14:45:00,92.21,92.26,92.21,92.23,2300.0,83.774,83.8194,83.774,83.7922,2300.0
2018-08-03 14:50:00,92.25,92.35,92.25,92.33,5843.0,83.8103,83.9012,83.8103,83.883,5843.0
2018-08-03 14:55:00,92.33,92.4,92.32,92.4,12967.0,83.883,83.9466,83.8739,83.9466,12967.0
2018-08-03 15:00:00,92.4,92.43,92.39,92.42,2400.0,83.9466,83.9739,83.9375,83.9648,2400.0
2018-08-03 15:05:00,92.48,92.54,92.42,92.52,10730.0,84.0193,84.0738,83.9648,84.0556,10730.0
2018-08-03 15:10:00,92.54,92.59,92.49,92.59,3265.0,84.0738,84.1192,84.0284,84.1192,3265.0
2018-08-03 15:15:00,92.62,92.68,92.61,92.65,2700.0,84.1465,84.201,84.1374,84.1737,2700.0
2018-08-03 15:20:00,92.65,92.68,92.62,92.68,4385.0,84.1737,84.201,84.1465,84.201,4385.0
2018-08-03 15:25:00,92.65,92.65,92.59,92.59,5119.0,84.1737,84.1737,84.1192,84.1192,5119.0
2018-08-03 15:30:00,92.59,92.61,92.53,92.56,5031.0,84.1192,84.1374,84.0647,84.092,5031.0
2018-08-03 15:35:00,92.56,92.56,92.52,92.53,4712.0,84.092,84.092,84.0556,84.0647,4712.0
2018-08-03 15:40:00,92.51,92.58,92.5,92.58,8325.0,84.0466,84.1101,84.0375,84.1101,8325.0
2018-08-03 15:45:00,92.58,92.64,92.56,92.63,14584.0,84.1101,84.1647,84.092,84.1556,14584.0
2018-08-03 15:50:00,92.64,92.66,92.61,92.64,18186.0,84.1647,84.1828,84.1374,84.1647,18186.0
2018-08-03 15:55:00,92.63,92.68,92.59,92.62,49846.0,84.1556,84.201,84.1192,84.1465,49846.0
2018-08-06 09:30:00,92.3,92.31,92.04,92.24,16232.0,83.8558,83.8649,83.6196,83.8013,16232.0
2018-08-06 09:35:00,92.17,92.18,91.88,92.1,13637.0,83.7377,83.7467,83.4742,83.6741,13637.0
2018-08-06 09:40:00,92.07,92.16,92.05,92.16,6791.0,83.6468,83.7286,83.6286,83.7286,6791.0
2018-08-06 09:45:00,92.11,92.42,92.1,92.12,4194.0,83.6831,83.9648,83.6741,83.6922,4194.0
2018-08-06 09:50:00,92.19,92.48,92.11,92.45,15857.0,83.7558,84.0193,83.6831,83.992,15857.0
2018-08-06 09:55:00,92.47,92.66,92.33,92.38,5403.0,84.0102,84.1828,83.883,83.9284,5403.0
2018-08-06 10:00:00,92.31,92.34,92.26,92.27,4555.0,83.8649,83.8921,83.8194,83.8285,4555.0
2018-08-06 10:05:00,92.34,92.56,92.34,92.56,3666.0,83.8921,84.092,83.8921,84.092,3666.0
2018-08-06 10:10:00,92.55,92.69,92.47,92.51,8207.0,84.0829,84.2101,84.0102,84.0466,8207.0
2018-08-06 10:15:00,92.49,92.55,92.41,92.46,7200.0,84.0284,84.0829,83.9557,84.0011,7200.0
2018-08-06 10:20:00,92.46,92.61,92.44,92.49,11091.0,84.0011,84.1374,83.983,84.0284,11091.0
2018-08-06 10:25:00,92.58,92.58,92.38,92.38,7817.0,84.1101,84.1101,83.9284,83.9284,7817.0
2018-08-06 10:30:00,92.35,92.39,92.33,92.38,3200.0,83.9012,83.9375,83.883,83.9284,3200.0
2018-08-06 10:35:00,92.39,92.4,92.08,92.18,23178.0,83.9375,83.9466,83.6559,83.7467,23178.0
2018-08-06 10:40:00,92.19,92.22,91.99,92.09,14427.0,83.7558,83.7831,83.5741,83.665,14427.0
2018-08-06 10:45:00,92.02,92.36,92.02,92.36,12172.0,83.6014,83.9103,83.6014,83.9103,12172.0
2018-08-06 10:50:00,92.36,92.41,92.33,92.38,6443.0,83.9103,83.9557,83.883,83.9284,6443.0
2018-08-06 10:55:00,92.39,92.45,92.3,92.36,11096.0,83.9375,83.992,83.8558,83.9103,11096.0
2018-08-06 11:00:00,92.34,92.37,92.27,92.29,11386.0,83.8921,83.9194,83.8285,83.8467,11386.0
2018-08-06 11:05:00,92.28,92.36,92.2,92.2,19376.0,83.8376,83.9103,83.7649,83.7649,19376.0
2018-08-06 11:10:00,92.23,92.3,92.2,92.3,11375.0,83.7922,83.8558,83.7649,83.8558,11375.0
2018-08-06 11:15:00,92.32,92.35,92.26,92.28,25695.0,83.8739,83.9012,83.8194,83.8376,25695.0
2018-08-06 11:20:00,92.28,92.44,92.24,92.42,35963.0,83.8376,83.983,83.8013,83.9648,35963.0
2018-08-06 11:25:00,92.45,92.49,92.38,92.42,4995.0,83.992,84.0284,83.9284,83.9648,4995.0
2018-08-06 11:30:00,92.45,92.48,92.42,92.42,10439.0,83.992,84.0193,83.9648,83.9648,10439.0
2018-08-06 11:35:00,92.41,92.45,92.31,92.43,14604.0,83.9557,83.992,83.8649,83.9739,14604.0
2018-08-06 11:40:00,92.42,92.68,92.42,92.56,6421.0,83.9648,84.201,83.9648,84.092,6421.0
2018-08-06 11:45:00,92.56,92.67,92.55,92.59,10637.0,84.092,84.1919,84.0829,84.1192,10637.0
2018-08-06 11:50:00,92.57,92.71,92.48,92.51,25893.0,84.1011,84.2283,84.0193,84.0466,25893.0
2018-08-06 11:55:00,92.53,92.55,92.52,92.52,1810.0,84.0647,84.0829,84.0556,84.0556,1810.0
2018-08-06 12:00:00,92.53,92.53,92.39,92.39,6044.0,84.0647,84.0647,83.9375,83.9375,6044.0
2018-08-06 12:05:00,92.39,92.43,92.35,92.38,3110.0,83.9375,83.9739,83.9012,83.9284,3110.0
2018-08-06 12:10:00,92.38,92.47,92.37,92.42,2561.0,83.9284,84.0102,83.9194,83.9648,2561.0
2018-08-06 12:15:00,92.46,92.47,92.35,92.38,6145.0,84.0011,84.0102,83.9012,83.9284,6145.0
2018-08-06 12:20:00,92.4,92.41,92.34,92.36,4458.0,83.9466,83.9557,83.8921,83.9103,4458.0
2018-08-06 12:25:00,92.35,92.47,92.35,92.45,9023.0,83.9012,84.0102,83.9012,83.992,9023.0
2018-08-06 12:30:00,92.47,92.47,92.39,92.4,10320.0,84.0102,84.0102,83.9375,83.9466,10320.0
2018-08-06 12:35:00,92.37,92.62,92.36,92.62,11276.0,83.9194,84.1465,83.9103,84.1465,11276.0
2018-08-06 12:40:00,92.62,92.68,92.62,92.67,2002.0,84.1465,84.201,84.1465,84.1919,2002.0
2018-08-06 12:45:00,92.68,92.77,92.68,92.76,3959.0,84.201,84.2828,84.201,84.2737,3959.0
2018-08-06 12:50:00,92.73,92.75,92.72,92.72,2576.0,84.2464,84.2646,84.2373,84.2373,2576.0
2018-08-06 12:55:00,92.75,92.76,92.74,92.74,3073.0,84.2646,84.2737,84.2555,84.2555,3073.0
2018-08-06 13:00:00,92.74,92.83,92.73,92.83,4500.0,84.2555,84.3373,84.2464,84.3373,4500.0
2018-08-06 13:05:00,92.83,92.93,92.82,92.86,13293.0,84.3373,84.4281,84.3282,84.3645,13293.0
2018-08-06 13:10:00,92.88,92.9,92.73,92.76,4903.0,84.3827,84.4009,84.2464,84.2737,4903.0
2018-08-06 13:15:00,92.77,92.77,92.58,92.58,7728.0,84.2828,84.2828,84.1101,84.1101,7728.0
2018-08-06 13:20:00,92.55,92.6,92.54,92.55,7270.0,84.0829,84.1283,84.0738,84.0829,7270.0
2018-08-06 13:25:00,92.56,92.56,92.44,92.44,3621.0,84.092,84.092,83.983,83.983,3621.0
2018-08-06 13:30:00,92.43,92.45,92.39,92.39,6033.0,83.9739,83.992,83.9375,83.9375,6033.0
2018-08-06 13:35:00,92.42,92.52,92.42,92.52,3756.0,83.9648,84.0556,83.9648,84.0556,3756.0
2018-08-06 13:40:00,92.53,92.58,92.53,92.53,3323.0,84.0647,84.1101,84.0647,84.0647,3323.0
2018-08-06 13:45:00,92.53,92.53,92.47,92.49,3330.0,84.0647,84.0647,84.0102,84.0284,3330.0
2018-08-06 13:50:00,92.5,92.5,92.45,92.45,7056.0,84.0375,84.0375,83.992,83.992,7056.0
2018-08-06 13:55:00,92.44,92.46,92.36,92.38,18697.0,83.983,84.0011,83.9103,83.9284,18697.0
2018-08-06 14:00:00,92.38,92.44,92.37,92.43,15999.0,83.9284,83.983,83.9194,83.9739,15999.0
2018-08-06 14:05:00,92.44,92.57,92.44,92.55,3703.0,83.983,84.1011,83.983,84.0829,3703.0
2018-08-06 14:10:00,92.58,92.66,92.57,92.66,3840.0,84.1101,84.1828,84.1011,84.1828,3840.0
2018-08-06 14:15:00,92.64,92.66,92.62,92.66,6155.0,84.1647,84.1828,84.1465,84.1828,6155.0
2018-08-06 14:20:00,92.66,92.67,92.62,92.66,4411.0,84.1828,84.1919,84.1465,84.1828,4411.0
2018-08-06 14:25:00,92.65,92.68,92.63,92.63,5766.0,84.1737,84.201,84.1556,84.1556,5766.0
2018-08-06 14:30:00,92.63,92.67,92.63,92.65,4695.0,84.1556,84.1919,84.1556,84.1737,4695.0
2018-08-06 14:35:00,92.67,92.69,92.66,92.68,4999.0,84.1919,84.2101,84.1828,84.201,4999.0
2018-08-06 14:40:00,92.69,92.7,92.67,92.67,6611.0,84.2101,84.2192,84.1919,84.1919,6611.0
2018-08-06 14:45:00,92.69,92.71,92.68,92.69,4452.0,84.2101,84.2283,84.201,84.2101,4452.0
2018-08-06 14:50:00,92.7,92.76,92.7,92.75,6455.0,84.2192,84.2737,84.2192,84.2646,6455.0
2018-08-06 14:55:00,92.76,92.76,92.69,92.69,5809.0,84.2737,84.2737,84.2101,84.2101,5809.0
2018-08-06 15:00:00,92.69,92.71,92.64,92.67,6137.0,84.2101,84.2283,84.1647,84.1919,6137.0
2018-08-06 15:05:00,92.67,92.7,92.65,92.69,6311.0,84.1919,84.2192,84.1737,84.2101,6311.0
2018-08-06 15:10:00,92.7,92.75,92.69,92.75,6431.0,84.2192,84.2646,84.2101,84.2646,6431.0
2018-08-06 15:15:00,92.75,92.75,92.66,92.68,13831.0,84.2646,84.2646,84.1828,84.201,13831.0
2018-08-06 15:20:00,92.67,92.69,92.61,92.61,9857.0,84.1919,84.2101,84.1374,84.1374,9857.0
2018-08-06 15:25:00,92.62,92.67,92.61,92.67,7904.0,84.1465,84.1919,84.1374,84.1919,7904.0
2018-08-06 15:30:00,92.67,92.7,92.65,92.7,13775.0,84.1919,84.2192,84.1737,84.2192,13775.0
2018-08-06 15:35:00,92.69,92.7,92.64,92.65,15039.0,84.2101,84.2192,84.1647,84.1737,15039.0
2018-08-06 15:40:00,92.65,92.66,92.6,92.62,16348.0,84.1737,84.1828,84.1283,84.1465,16348.0
2018-08-06 15:45:00,92.63,92.65,92.57,92.65,18554.0,84.1556,84.1737,84.1011,84.1737,18554.0
2018-08-06 15:50:00,92.65,92.66,92.63,92.65,51407.0,84.1737,84.1828,84.1556,84.1737,51407.0
2018-08-06 15:55:00,92.65,92.74,92.65,92.67,68139.0,84.1737,84.2555,84.1737,84.1919,68139.0
2018-08-07 09:30:00,93.0,93.21,92.85,92.95,21254.0,84.4917,84.6825,84.3554,84.4463,21254.0
2018-08-07 09:35:00,93.02,93.07,92.81,93.06,14600.0,84.5099,84.5553,84.3191,84.5462,14600.0
2018-08-07 09:40:00,93.1,93.63,93.07,93.5,23061.0,84.5826,85.0641,84.5553,84.946,23061.0
2018-08-07 09:45:00,93.58,93.59,93.02,93.11,17981.0,85.0187,85.0277,84.5099,84.5917,17981.0
2018-08-07 09:50:00,93.12,93.62,93.07,93.62,14828.0,84.6007,85.055,84.5553,85.055,14828.0
2018-08-07 09:55:00,93.56,93.73,93.36,93.39,18004.0,85.0005,85.1549,84.8188,84.846,18004.0
2018-08-07 10:00:00,93.46,93.47,93.31,93.39,5755.0,84.9096,84.9187,84.7734,84.846,5755.0
2018-08-07 10:05:00,93.4,93.6,93.4,93.57,8350.0,84.8551,85.0368,84.8551,85.0096,8350.0
2018-08-07 10:10:00,93.6,93.71,93.33,93.35,15729.0,85.0368,85.1368,84.7915,84.8097,15729.0
2018-08-07 10:15:00,93.39,93.41,93.25,93.29,8550.0,84.846,84.8642,84.7189,84.7552,8550.0
2018-08-07 10:20:00,93.31,93.31,93.21,93.29,5005.0,84.7734,84.7734,84.6825,84.7552,5005.0
2018-08-07 10:25:00,93.26,93.33,93.22,93.33,8277.0,84.7279,84.7915,84.6916,84.7915,8277.0
2018-08-07 10:30:00,93.37,93.44,93.24,93.44,8848.0,84.8279,84.8915,84.7098,84.8915,8848.0
2018-08-07 10:35:00,93.44,93.68,93.4,93.59,20526.0,84.8915,85.1095,84.8551,85.0277,20526.0
2018-08-07 10:40:00,93.62,93.62,93.37,93.48,9675.0,85.055,85.055,84.8279,84.9278,9675.0
2018-08-07 10:45:00,93.45,93.48,93.38,93.45,13421.0,84.9006,84.9278,84.837,84.9006,13421.0
2018-08-07 10:50:00,93.45,93.48,93.4,93.46,33301.0,84.9006,84.9278,84.8551,84.9096,33301.0
2018-08-07 10:55:00,93.45,93.46,93.2,93.23,11394.0,84.9006,84.9096,84.6734,84.7007,11394.0
2018-08-07 11:00:00,93.2,93.39,93.09,93.39,9963.0,84.6734,84.846,84.5735,84.846,9963.0
2018-08-07 11:05:00,93.33,93.36,93.23,93.26,8558.0,84.7915,84.8188,84.7007,84.7279,8558.0
2018-08-07 11:10:00,93.25,93.26,93.05,93.14,19987.0,84.7189,84.7279,84.5372,84.6189,19987.0
2018-08-07 11:15:00,93.14,93.19,93.05,93.19,4661.0,84.6189,84.6643,84.5372,84.6643,4661.0
2018-08-07 11:20:00,93.18,93.3,93.03,93.08,21746.0,84.6553,84.7643,84.519,84.5644,21746.0
2018-08-07 11:25:00,93.05,93.2,93.04,93.18,6280.0,84.5372,84.6734,84.5281,84.6553,6280.0
2018-08-07 11:30:00,93.18,93.21,92.9,93.02,19870.0,84.6553,84.6825,84.4009,84.5099,19870.0
2018-08-07 11:35:00,93.14,93.22,93.13,93.18,5670.0,84.6189,84.6916,84.6098,84.6553,5670.0
2018-08-07 11:40:00,93.13,93.23,93.05,93.09,8117.0,84.6098,84.7007,84.5372,84.5735,8117.0
2018-08-07 11:45:00,93.09,93.12,92.97,93.01,12498.0,84.5735,84.6007,84.4645,84.5008,12498.0
2018-08-07 11:50:00,93.03,93.23,93.0,93.16,7706.0,84.519,84.7007,84.4917,84.6371,7706.0
2018-08-07 11:55:00,93.18,93.18,93.11,93.11,4606.0,84.6553,84.6553,84.5917,84.5917,4606.0
2018-08-07 12:00:00,93.11,93.18,93.11,93.14,7781.0,84.5917,84.6553,84.5917,84.6189,7781.0
2018-08-07 12:05:00,93.14,93.2,93.13,93.18,15870.0,84.6189,84.6734,84.6098,84.6553,15870.0
2018-08-07 12:10:00,93.21,93.26,93.08,93.1,8194.0,84.6825,84.7279,84.5644,84.5826,8194.0
2018-08-07 12:15:00,93.14,93.14,93.08,93.11,2821.0,84.6189,84.6189,84.5644,84.5917,2821.0
2018-08-07 12:20:00,93.12,93.16,93.04,93.05,11962.0,84.6007,84.6371,84.5281,84.5372,11962.0
2018-08-07 12:25:00,93.05,93.19,93.03,93.08,26017.0,84.5372,84.6643,84.519,84.5644,26017.0
2018-08-07 12:30:00,93.12,93.28,93.12,93.28,7399.0,84.6007,84.7461,84.6007,84.7461,7399.0
2018-08-07 12:35:00,93.26,93.29,93.11,93.15,8158.0,84.7279,84.7552,84.5917,84.628,8158.0
2018-08-07 12:40:00,93.19,93.31,93.17,93.3,11781.0,84.6643,84.7734,84.6462,84.7643,11781.0
2018-08-07 12:45:00,93.28,93.32,93.22,93.3,11917.0,84.7461,84.7824,84.6916,84.7643,11917.0
2018-08-07 12:50:00,93.28,93.36,93.27,93.29,8050.0,84.7461,84.8188,84.737,84.7552,8050.0
2018-08-07 12:55:00,93.29,93.41,93.2,93.23,23593.0,84.7552,84.8642,84.6734,84.7007,23593.0
2018-08-07 13:00:00,93.21,93.25,93.14,93.21,6186.0,84.6825,84.7189,84.6189,84.6825,6186.0
2018-08-07 13:05:00,93.22,93.24,93.2,93.22,900.0,84.6916,84.7098,84.6734,84.6916,900.0
2018-08-07 13:10:00,93.22,93.24,93.19,93.22,3219.0,84.6916,84.7098,84.6643,84.6916,3219.0
2018-08-07 13:15:00,93.23,93.26,93.19,93.24,7930.0,84.7007,84.7279,84.6643,84.7098,7930.0
2018-08-07 13:20:00,93.24,93.26,93.21,93.21,10756.0,84.7098,84.7279,84.6825,84.6825,10756.0
2018-08-07 13:25:00,93.21,93.22,93.17,93.2,6762.0,84.6825,84.6916,84.6462,84.6734,6762.0
2018-08-07 13:30:00,93.2,93.24,93.2,93.24,7919.0,84.6734,84.7098,84.6734,84.7098,7919.0
2018-08-07 13:35:00,93.22,93.24,93.11,93.13,6574.0,84.6916,84.7098,84.5917,84.6098,6574.0
2018-08-07 13:40:00,93.1,93.12,93.06,93.08,4278.0,84.5826,84.6007,84.5462,84.5644,4278.0
2018-08-07 13:45:00,93.11,93.16,93.08,93.16,15080.0,84.5917,84.6371,84.5644,84.6371,15080.0
2018-08-07 13:50:00,93.14,93.17,93.12,93.17,9551.0,84.6189,84.6462,84.6007,84.6462,9551.0
2018-08-07 13:55:00,93.15,93.23,93.15,93.2,6931.0,84.628,84.7007,84.628,84.6734,6931.0
2018-08-07 14:00:00,93.2,93.2,93.07,93.09,9689.0,84.6734,84.6734,84.5553,84.5735,9689.0
2018-08-07 14:05:00,93.09,93.11,93.07,93.09,12788.0,84.5735,84.5917,84.5553,84.5735,12788.0
2018-08-07 14:10:00,93.06,93.15,93.06,93.15,8010.0,84.5462,84.628,84.5462,84.628,8010.0
2018-08-07 14:15:00,93.13,93.2,93.12,93.15,8954.0,84.6098,84.6734,84.6007,84.628,8954.0
2018-08-07 14:20:00,93.16,93.19,93.14,93.14,3633.0,84.6371,84.6643,84.6189,84.6189,3633.0
2018-08-07 14:25:00,93.17,93.19,93.14,93.16,11280.0,84.6462,84.6643,84.6189,84.6371,11280.0
2018-08-07 14:30:00,93.13,93.13,93.0,93.09,34968.0,84.6098,84.6098,84.4917,84.5735,34968.0
2018-08-07 14:35:00,93.05,93.09,93.03,93.05,11794.0,84.5372,84.5735,84.519,84.5372,11794.0
2018-08-07 14:40:00,93.04,93.06,92.94,92.97,12360.0,84.5281,84.5462,84.4372,84.4645,12360.0
2018-08-07 14:45:00,92.99,93.0,92.94,92.95,9657.0,84.4826,84.4917,84.4372,84.4463,9657.0
2018-08-07 14:50:00,92.94,92.97,92.91,92.92,23887.0,84.4372,84.4645,84.41,84.419,23887.0
2018-08-07 14:55:00,92.93,92.95,92.82,92.88,13102.0,84.4281,84.4463,84.3282,84.3827,13102.0
2018-08-07 15:00:00,92.88,92.92,92.81,92.81,16148.0,84.3827,84.419,84.3191,84.3191,16148.0
2018-08-07 15:05:00,92.8,92.9,92.8,92.84,19075.0,84.31,84.4009,84.31,84.3464,19075.0
2018-08-07 15:10:00,92.84,92.87,92.71,92.73,16957.0,84.3464,84.3736,84.2283,84.2464,16957.0
2018-08-07 15:15:00,92.73,92.75,92.6,92.66,21902.0,84.2464,84.2646,84.1283,84.1828,21902.0
2018-08-07 15:20:00,92.64,92.7,92.63,92.67,14204.0,84.1647,84.2192,84.1556,84.1919,14204.0
2018-08-07 15:25:00,92.68,92.96,92.67,92.91,18749.0,84.201,84.4554,84.1919,84.41,18749.0
2018-08-07 15:30:00,92.87,92.9,92.72,92.88,18226.0,84.3736,84.4009,84.2373,84.3827,18226.0
2018-08-07 15:35:00,92.89,92.89,92.76,92.84,12454.0,84.3918,84.3918,84.2737,84.3464,12454.0
2018-08-07 15:40:00,92.86,92.86,92.7,92.74,19030.0,84.3645,84.3645,84.2192,84.2555,19030.0
2018-08-07 15:45:00,92.75,92.93,92.74,92.9,42002.0,84.2646,84.4281,84.2555,84.4009,42002.0
2018-08-07 15:50:00,92.92,92.92,92.77,92.81,32476.0,84.419,84.419,84.2828,84.3191,32476.0
2018-08-07 15:55:00,92.81,92.92,92.71,92.84,107916.0,84.3191,84.419,84.2283,84.3464,107916.0
2018-08-08 09:30:00,97.41,100.0,96.52,98.84,250992.0,88.4983,90.8513,87.6897,89.7974,250992.0
2018-08-08 09:35:00,98.5,100.49,98.5,99.26,241208.0,89.4885,91.2965,89.4885,90.179,241208.0
2018-08-08 09:40:00,99.2,99.27,98.3,99.0,136627.0,90.1245,90.1881,89.3068,89.9428,136627.0
2018-08-08 09:45:00,98.91,99.5,98.89,99.27,118211.0,89.861,90.3971,89.8429,90.1881,118211.0
2018-08-08 09:50:00,99.27,99.81,99.23,99.66,115424.0,90.1881,90.6787,90.1518,90.5424,115424.0
2018-08-08 09:55:00,99.67,99.99,99.64,99.76,117913.0,90.5515,90.8422,90.5243,90.6333,117913.0
2018-08-08 10:00:00,99.72,99.93,99.42,99.81,103528.0,90.5969,90.7877,90.3244,90.6787,103528.0
2018-08-08 10:05:00,99.85,99.86,99.59,99.71,80264.0,90.715,90.7241,90.4788,90.5878,80264.0
2018-08-08 10:10:00,99.71,99.99,99.37,99.39,114429.0,90.5878,90.8422,90.279,90.2971,114429.0
2018-08-08 10:15:00,99.39,99.72,99.31,99.41,80469.0,90.2971,90.5969,90.2244,90.3153,80469.0
2018-08-08 10:20:00,99.39,99.45,99.02,99.18,124591.0,90.2971,90.3516,89.961,90.1063,124591.0
2018-08-08 10:25:00,99.17,99.2,97.23,97.68,150482.0,90.0973,90.1245,88.3347,88.7436,150482.0
2018-08-08 10:30:00,97.84,98.32,97.46,98.15,75782.0,88.8889,89.325,88.5437,89.1706,75782.0
2018-08-08 10:35:00,98.0,98.08,97.61,97.79,76774.0,89.0343,89.107,88.68,88.8435,76774.0
2018-08-08 10:40:00,97.85,98.36,97.61,97.91,114385.0,88.898,89.3614,88.68,88.9525,114385.0
2018-08-08 10:45:00,97.91,98.39,97.72,98.39,86250.0,88.9525,89.3886,88.7799,89.3886,86250.0
2018-08-08 10:50:00,98.4,98.83,98.4,98.64,64930.0,89.3977,89.7884,89.3977,89.6157,64930.0
2018-08-08 10:55:00,98.66,98.81,98.56,98.67,55708.0,89.6339,89.7702,89.5431,89.643,55708.0
2018-08-08 11:00:00,98.73,98.89,98.58,98.65,52439.0,89.6975,89.8429,89.5612,89.6248,52439.0
2018-08-08 11:05:00,98.62,98.85,98.01,98.51,54241.0,89.5976,89.8065,89.0434,89.4976,54241.0
2018-08-08 11:10:00,98.51,98.71,98.43,98.56,28730.0,89.4976,89.6793,89.425,89.5431,28730.0
2018-08-08 11:15:00,98.59,98.6,98.29,98.57,33296.0,89.5703,89.5794,89.2978,89.5521,33296.0
2018-08-08 11:20:00,98.47,98.52,97.81,97.9,38180.0,89.4613,89.5067,88.8617,88.9434,38180.0
2018-08-08 11:25:00,97.8,97.92,97.7,97.75,30769.0,88.8526,88.9616,88.7617,88.8072,30769.0
2018-08-08 11:30:00,97.79,98.16,97.75,98.06,89333.0,88.8435,89.1797,88.8072,89.0888,89333.0
2018-08-08 11:35:00,98.0,98.2,97.96,98.09,27436.0,89.0343,89.216,88.998,89.1161,27436.0
2018-08-08 11:40:00,98.07,98.38,97.96,98.08,56538.0,89.0979,89.3795,88.998,89.107,56538.0
2018-08-08 11:45:00,98.09,98.38,97.99,98.35,45172.0,89.1161,89.3795,89.0252,89.3523,45172.0
2018-08-08 11:50:00,98.33,98.62,98.33,98.5,38601.0,89.3341,89.5976,89.3341,89.4885,38601.0
2018-08-08 11:55:00,98.54,98.55,98.23,98.3,33520.0,89.5249,89.534,89.2432,89.3068,33520.0
2018-08-08 12:00:00,98.31,98.47,98.28,98.37,42874.0,89.3159,89.4613,89.2887,89.3704,42874.0
2018-08-08 12:05:00,98.37,98.44,98.26,98.27,32775.0,89.3704,89.434,89.2705,89.2796,32775.0
2018-08-08 12:10:00,98.29,98.48,98.28,98.45,25622.0,89.2978,89.4704,89.2887,89.4431,25622.0
2018-08-08 12:15:00,98.45,98.84,98.4,98.78,35407.0,89.4431,89.7974,89.3977,89.7429,35407.0
2018-08-08 12:20:00,98.83,98.85,98.6,98.76,49549.0,89.7884,89.8065,89.5794,89.7248,49549.0
2018-08-08 12:25:00,98.73,98.84,98.61,98.73,38519.0,89.6975,89.7974,89.5885,89.6975,38519.0
2018-08-08 12:30:00,98.74,98.85,98.69,98.72,30118.0,89.7066,89.8065,89.6612,89.6884,30118.0
2018-08-08 12:35:00,98.73,98.82,98.53,98.62,25012.0,89.6975,89.7793,89.5158,89.5976,25012.0
2018-08-08 12:40:00,98.65,98.74,98.35,98.52,28802.0,89.6248,89.7066,89.3523,89.5067,28802.0
2018-08-08 12:45:00,98.52,98.63,98.26,98.26,12988.0,89.5067,89.6067,89.2705,89.2705,12988.0
2018-08-08 12:50:00,98.27,98.34,97.88,97.9,36997.0,89.2796,89.3432,88.9253,88.9434,36997.0
2018-08-08 12:55:00,98.17,98.29,97.93,98.27,18480.0,89.1887,89.2978,88.9707,89.2796,18480.0
2018-08-08 13:00:00,98.21,98.27,98.07,98.08,25267.0,89.2251,89.2796,89.0979,89.107,25267.0
2018-08-08 13:05:00,98.07,98.11,97.81,97.86,19207.0,89.0979,89.1342,88.8617,88.9071,19207.0
2018-08-08 13:10:00,97.83,97.93,97.7,97.7,20356.0,88.8798,88.9707,88.7617,88.7617,20356.0
2018-08-08 13:15:00,97.68,97.99,97.57,97.99,39726.0,88.7436,89.0252,88.6436,89.0252,39726.0
2018-08-08 13:20:00,97.96,98.02,97.89,97.92,20155.0,88.998,89.0525,88.9344,88.9616,20155.0
2018-08-08 13:25:00,97.89,97.94,97.71,97.72,14199.0,88.9344,88.9798,88.7708,88.7799,14199.0
2018-08-08 13:30:00,97.71,97.73,97.65,97.68,17194.0,88.7708,88.789,88.7163,88.7436,17194.0
2018-08-08 13:35:00,97.68,98.0,97.65,97.97,17314.0,88.7436,89.0343,88.7163,89.007,17314.0
2018-08-08 13:40:00,97.96,97.97,97.68,97.71,22899.0,88.998,89.007,88.7436,88.7708,22899.0
2018-08-08 13:45:00,97.72,97.89,97.72,97.75,14091.0,88.7799,88.9344,88.7799,88.8072,14091.0
2018-08-08 13:50:00,97.75,97.75,97.57,97.59,12897.0,88.8072,88.8072,88.6436,88.6618,12897.0
2018-08-08 13:55:00,97.58,97.93,97.57,97.88,19084.0,88.6527,88.9707,88.6436,88.9253,19084.0
2018-08-08 14:00:00,97.88,97.96,97.71,97.81,33915.0,88.9253,88.998,88.7708,88.8617,33915.0
2018-08-08 14:05:00,97.79,97.86,97.7,97.84,17439.0,88.8435,88.9071,88.7617,88.8889,17439.0
2018-08-08 14:10:00,97.85,97.85,97.57,97.58,14688.0,88.898,88.898,88.6436,88.6527,14688.0
2018-08-08 14:15:00,97.59,97.75,97.49,97.73,25048.0,88.6618,88.8072,88.5709,88.789,25048.0
2018-08-08 14:20:00,97.73,97.94,97.72,97.83,24854.0,88.789,88.9798,88.7799,88.8798,24854.0
2018-08-08 14:25:00,97.8,97.9,97.7,97.79,30375.0,88.8526,88.9434,88.7617,88.8435,30375.0
2018-08-08 14:30:00,97.84,98.22,97.81,98.11,24677.0,88.8889,89.2342,88.8617,89.1342,24677.0
2018-08-08 14:35:00,98.09,98.13,98.05,98.05,25062.0,89.1161,89.1524,89.0797,89.0797,25062.0
2018-08-08 14:40:00,98.07,98.1,97.97,98.08,20929.0,89.0979,89.1251,89.007,89.107,20929.0
2018-08-08 14:45:00,98.08,98.23,98.07,98.1,37073.0,89.107,89.2432,89.0979,89.1251,37073.0
2018-08-08 14:50:00,98.09,98.45,98.08,98.37,26039.0,89.1161,89.4431,89.107,89.3704,26039.0
2018-08-08 14:55:00,98.4,98.41,98.17,98.29,26317.0,89.3977,89.4068,89.1887,89.2978,26317.0
2018-08-08 15:00:00,98.25,98.4,98.25,98.37,37400.0,89.2614,89.3977,89.2614,89.3704,37400.0
2018-08-08 15:05:00,98.37,98.56,98.35,98.46,39470.0,89.3704,89.5431,89.3523,89.4522,39470.0
2018-08-08 15:10:00,98.46,98.47,98.18,98.18,27177.0,89.4522,89.4613,89.1978,89.1978,27177.0
2018-08-08 15:15:00,98.2,98.51,98.16,98.49,39419.0,89.216,89.4976,89.1797,89.4795,39419.0
2018-08-08 15:20:00,98.48,99.14,98.45,99.12,88200.0,89.4704,90.07,89.4431,90.0518,88200.0
2018-08-08 15:25:00,99.11,99.23,98.95,99.22,51237.0,90.0427,90.1518,89.8974,90.1427,51237.0
2018-08-08 15:30:00,99.2,99.38,98.99,99.04,82433.0,90.1245,90.288,89.9337,89.9791,82433.0
2018-08-08 15:35:00,99.04,99.05,98.77,98.91,41443.0,89.9791,89.9882,89.7338,89.861,41443.0
2018-08-08 15:40:00,98.91,98.94,98.59,98.71,66815.0,89.861,89.8883,89.5703,89.6793,66815.0
2018-08-08 15:45:00,98.72,98.74,98.41,98.66,108048.0,89.6884,89.7066,89.4068,89.6339,108048.0
2018-08-08 15:50:00,98.66,98.96,98.6,98.87,149721.0,89.6339,89.9065,89.5794,89.8247,149721.0
2018-08-08 15:55:00,98.87,98.9,98.76,98.77,166056.0,89.8247,89.852,89.7248,89.7338,166056.0
2018-08-09 09:30:00,99.15,99.67,98.62,99.61,65523.0,90.0791,90.5515,89.5976,90.497,65523.0
2018-08-09 09:35:00,99.54,99.92,99.53,99.73,20902.0,90.4334,90.7786,90.4243,90.606,20902.0
2018-08-09 09:40:00,99.73,100.0,99.7,99.7,42880.0,90.606,90.8513,90.5788,90.5788,42880.0
2018-08-09 09:45:00,99.7,100.0,99.65,99.97,35969.0,90.5788,90.8513,90.5333,90.8241,35969.0
2018-08-09 09:50:00,99.96,100.08,99.85,99.89,25933.0,90.815,90.924,90.715,90.7514,25933.0
2018-08-09 09:55:00,99.91,100.23,99.77,100.15,49366.0,90.7696,91.0603,90.6424,90.9876,49366.0
2018-08-09 10:00:00,100.15,100.4,100.03,100.37,59129.0,90.9876,91.2147,90.8786,91.1875,59129.0
2018-08-09 10:05:00,100.36,100.43,100.17,100.41,29421.0,91.1784,91.242,91.0058,91.2238,29421.0
2018-08-09 10:10:00,100.41,100.87,100.41,100.76,43759.0,91.2238,91.6417,91.2238,91.5418,43759.0
2018-08-09 10:15:00,100.77,101.07,100.76,101.0,49288.0,91.5509,91.8234,91.5418,91.7598,49288.0
2018-08-09 10:20:00,100.98,101.16,100.61,101.1,26673.0,91.7417,91.9052,91.4055,91.8507,26673.0
2018-08-09 10:25:00,101.13,101.44,101.1,101.2,36491.0,91.8779,92.1596,91.8507,91.9415,36491.0
2018-08-09 10:30:00,101.22,101.33,101.16,101.21,30172.0,91.9597,92.0596,91.9052,91.9506,30172.0
2018-08-09 10:35:00,101.22,101.26,101.04,101.22,21147.0,91.9597,91.996,91.7962,91.9597,21147.0
2018-08-09 10:40:00,101.19,101.48,101.09,101.43,35399.0,91.9324,92.1959,91.8416,92.1505,35399.0
2018-08-09 10:45:00,101.41,101.42,101.17,101.33,23127.0,92.1323,92.1414,91.9143,92.0596,23127.0
2018-08-09 10:50:00,101.31,101.41,101.19,101.21,19286.0,92.0415,92.1323,91.9324,91.9506,19286.0
2018-08-09 10:55:00,101.18,101.18,101.0,101.02,23988.0,91.9234,91.9234,91.7598,91.778,23988.0
2018-08-09 11:00:00,101.03,101.03,100.81,100.96,23583.0,91.7871,91.7871,91.5872,91.7235,23583.0
2018-08-09 11:05:00,100.98,101.38,100.98,101.33,19220.0,91.7417,92.1051,91.7417,92.0596,19220.0
2018-08-09 11:10:00,101.31,101.57,101.2,101.23,34335.0,92.0415,92.2777,91.9415,91.9688,34335.0
2018-08-09 11:15:00,101.24,101.58,101.22,101.55,19573.0,91.9779,92.2868,91.9597,92.2595,19573.0
2018-08-09 11:20:00,101.58,101.58,101.21,101.28,26840.0,92.2868,92.2868,91.9506,92.0142,26840.0
2018-08-09 11:25:00,101.27,101.46,101.23,101.44,19992.0,92.0051,92.1777,91.9688,92.1596,19992.0
2018-08-09 11:30:00,101.44,101.79,101.37,101.67,31085.0,92.1596,92.4776,92.096,92.3685,31085.0
2018-08-09 11:35:00,101.67,101.68,101.51,101.65,16627.0,92.3685,92.3776,92.2232,92.3504,16627.0
2018-08-09 11:40:00,101.61,102.06,101.57,102.02,41958.0,92.314,92.7229,92.2777,92.6865,41958.0
2018-08-09 11:45:00,101.99,102.05,101.72,101.76,38776.0,92.6593,92.7138,92.414,92.4503,38776.0
2018-08-09 11:50:00,101.76,102.1,101.76,101.96,25290.0,92.4503,92.7592,92.4503,92.632,25290.0
2018-08-09 11:55:00,101.95,101.96,101.68,101.68,15489.0,92.6229,92.632,92.3776,92.3776,15489.0
2018-08-09 12:00:00,101.68,101.94,101.56,101.89,25466.0,92.3776,92.6138,92.2686,92.5684,25466.0
2018-08-09 12:05:00,101.95,101.95,101.58,101.72,25532.0,92.6229,92.6229,92.2868,92.414,25532.0
2018-08-09 12:10:00,101.67,102.03,101.67,102.03,12401.0,92.3685,92.6956,92.3685,92.6956,12401.0
2018-08-09 12:15:00,102.07,102.26,102.04,102.25,20998.0,92.7319,92.9046,92.7047,92.8955,20998.0
2018-08-09 12:20:00,102.3,102.36,102.03,102.23,47097.0,92.9409,92.9954,92.6956,92.8773,47097.0
2018-08-09 12:25:00,102.22,102.39,102.09,102.35,43134.0,92.8682,93.0227,92.7501,92.9863,43134.0
2018-08-09 12:30:00,102.35,102.61,102.3,102.56,40744.0,92.9863,93.2225,92.9409,93.1771,40744.0
2018-08-09 12:35:00,102.57,102.79,102.55,102.71,39980.0,93.1862,93.3861,93.168,93.3134,39980.0
2018-08-09 12:40:00,102.7,102.84,102.65,102.75,34816.0,93.3043,93.4315,93.2589,93.3497,34816.0
2018-08-09 12:45:00,102.76,102.87,102.71,102.72,33304.0,93.3588,93.4588,93.3134,93.3225,33304.0
2018-08-09 12:50:00,102.73,102.85,102.66,102.8,23203.0,93.3316,93.4406,93.268,93.3952,23203.0
2018-08-09 12:55:00,102.8,102.91,102.77,102.8,37572.0,93.3952,93.4951,93.3679,93.3952,37572.0
2018-08-09 13:00:00,102.8,103.11,102.75,102.75,67504.0,93.3952,93.6768,93.3497,93.3497,67504.0
2018-08-09 13:05:00,102.77,102.89,102.68,102.81,49914.0,93.3679,93.4769,93.2861,93.4042,49914.0
2018-08-09 13:10:00,102.79,102.87,102.68,102.74,23460.0,93.3861,93.4588,93.2861,93.3406,23460.0
2018-08-09 13:15:00,102.74,102.75,102.55,102.7,66883.0,93.3406,93.3497,93.168,93.3043,66883.0
2018-08-09 13:20:00,102.66,102.83,102.38,102.72,39543.0,93.268,93.4224,93.0136,93.3225,39543.0
2018-08-09 13:25:00,102.67,102.92,102.47,102.76,51322.0,93.277,93.5042,93.0953,93.3588,51322.0
2018-08-09 13:30:00,102.74,102.78,102.45,102.6,29383.0,93.3406,93.377,93.0772,93.2135,29383.0
2018-08-09 13:35:00,102.6,102.87,102.6,102.81,13311.0,93.2135,93.4588,93.2135,93.4042,13311.0
2018-08-09 13:40:00,102.81,102.86,102.77,102.81,8290.0,93.4042,93.4497,93.3679,93.4042,8290.0
2018-08-09 13:45:00,102.81,102.83,102.65,102.75,13977.0,93.4042,93.4224,93.2589,93.3497,13977.0
2018-08-09 13:50:00,102.77,102.91,102.76,102.84,18896.0,93.3679,93.4951,93.3588,93.4315,18896.0
2018-08-09 13:55:00,102.82,103.04,102.82,102.97,43180.0,93.4133,93.6132,93.4133,93.5496,43180.0
2018-08-09 14:00:00,102.97,102.97,102.54,102.59,17744.0,93.5496,93.5496,93.1589,93.2044,17744.0
2018-08-09 14:05:00,102.6,102.71,102.54,102.6,29061.0,93.2135,93.3134,93.1589,93.2135,29061.0
2018-08-09 14:10:00,102.58,102.59,102.44,102.47,37549.0,93.1953,93.2044,93.0681,93.0953,37549.0
2018-08-09 14:15:00,102.47,102.65,102.38,102.61,32539.0,93.0953,93.2589,93.0136,93.2225,32539.0
2018-08-09 14:20:00,102.62,102.62,102.33,102.33,30326.0,93.2316,93.2316,92.9682,92.9682,30326.0
2018-08-09 14:25:00,102.32,102.38,102.09,102.15,22974.0,92.9591,93.0136,92.7501,92.8046,22974.0
2018-08-09 14:30:00,102.15,102.29,102.1,102.17,32057.0,92.8046,92.9318,92.7592,92.8228,32057.0
2018-08-09 14:35:00,102.19,102.26,102.1,102.2,33624.0,92.841,92.9046,92.7592,92.85,33624.0
2018-08-09 14:40:00,102.2,102.26,102.15,102.23,26906.0,92.85,92.9046,92.8046,92.8773,26906.0
2018-08-09 14:45:00,102.22,102.22,101.95,102.1,29957.0,92.8682,92.8682,92.6229,92.7592,29957.0
2018-08-09 14:50:00,102.09,102.15,101.64,101.73,66121.0,92.7501,92.8046,92.3413,92.423,66121.0
2018-08-09 14:55:00,101.73,101.74,101.12,101.12,62533.0,92.423,92.4321,91.8689,91.8689,62533.0
2018-08-09 15:00:00,101.12,101.7,101.09,101.63,33386.0,91.8689,92.3958,91.8416,92.3322,33386.0
2018-08-09 15:05:00,101.63,101.66,101.31,101.37,30722.0,92.3322,92.3594,92.0415,92.096,30722.0
2018-08-09 15:10:00,101.37,101.38,101.05,101.14,53925.0,92.096,92.1051,91.8053,91.887,53925.0
2018-08-09 15:15:00,101.12,101.29,101.05,101.07,33621.0,91.8689,92.0233,91.8053,91.8234,33621.0
2018-08-09 15:20:00,101.07,101.42,101.07,101.4,35603.0,91.8234,92.1414,91.8234,92.1232,35603.0
2018-08-09 15:25:00,101.41,101.5,101.21,101.22,17919.0,92.1323,92.2141,91.9506,91.9597,17919.0
2018-08-09 15:30:00,101.18,101.32,101.11,101.19,31639.0,91.9234,92.0506,91.8598,91.9324,31639.0
2018-08-09 15:35:00,101.2,101.24,101.13,101.13,34605.0,91.9415,91.9779,91.8779,91.8779,34605.0
2018-08-09 15:40:00,101.12,101.22,101.02,101.09,38457.0,91.8689,91.9597,91.778,91.8416,38457.0
2018-08-09 15:45:00,101.08,101.08,100.68,100.75,85962.0,91.8325,91.8325,91.4691,91.5327,85962.0
2018-08-09 15:50:00,100.77,100.79,100.54,100.73,73803.0,91.5509,91.569,91.3419,91.5145,73803.0
2018-08-09 15:55:00,100.74,100.9,100.54,100.76,167860.0,91.5236,91.669,91.3419,91.5418,167860.0
2018-08-10 09:30:00,100.05,100.05,99.25,99.62,39420.0,90.8967,90.8967,90.1699,90.5061,39420.0
2018-08-10 09:35:00,99.65,100.32,99.64,100.23,25502.0,90.5333,91.142,90.5243,91.0603,25502.0
2018-08-10 09:40:00,100.14,100.6,100.07,100.56,19569.0,90.9785,91.3964,90.9149,91.3601,19569.0
2018-08-10 09:45:00,100.56,100.8,100.43,100.55,17615.0,91.3601,91.5781,91.242,91.351,17615.0
2018-08-10 09:50:00,100.58,100.59,100.38,100.4,13608.0,91.3783,91.3873,91.1966,91.2147,13608.0
2018-08-10 09:55:00,100.41,100.41,99.93,100.03,21202.0,91.2238,91.2238,90.7877,90.8786,21202.0
2018-08-10 10:00:00,100.01,100.06,99.76,99.78,11531.0,90.8604,90.9058,90.6333,90.6514,11531.0
2018-08-10 10:05:00,99.83,100.14,99.81,100.1,14612.0,90.6969,90.9785,90.6787,90.9422,14612.0
2018-08-10 10:10:00,100.08,100.44,99.95,100.4,15308.0,90.924,91.2511,90.8059,91.2147,15308.0
2018-08-10 10:15:00,100.41,100.53,100.23,100.34,9834.0,91.2238,91.3328,91.0603,91.1602,9834.0
2018-08-10 10:20:00,100.34,100.38,100.18,100.3,12384.0,91.1602,91.1966,91.0148,91.1239,12384.0
2018-08-10 10:25:00,100.31,100.33,100.03,100.1,4589.0,91.133,91.1511,90.8786,90.9422,4589.0
2018-08-10 10:30:00,100.1,100.2,100.0,100.11,13829.0,90.9422,91.033,90.8513,90.9513,13829.0
2018-08-10 10:35:00,100.08,100.1,99.92,100.0,14207.0,90.924,90.9422,90.7786,90.8513,14207.0
2018-08-10 10:40:00,99.99,100.03,99.9,99.95,8158.0,90.8422,90.8786,90.7605,90.8059,8158.0
2018-08-10 10:45:00,100.0,100.0,99.79,99.91,9478.0,90.8513,90.8513,90.6605,90.7696,9478.0
2018-08-10 10:50:00,99.92,100.08,99.8,100.08,10856.0,90.7786,90.924,90.6696,90.924,10856.0
2018-08-10 10:55:00,100.13,100.31,100.1,100.31,7849.0,90.9694,91.133,90.9422,91.133,7849.0
2018-08-10 11:00:00,100.3,100.3,100.11,100.25,9963.0,91.1239,91.1239,90.9513,91.0784,9963.0
2018-08-10 11:05:00,100.26,100.26,100.13,100.13,5795.0,91.0875,91.0875,90.9694,90.9694,5795.0
2018-08-10 11:10:00,100.13,100.21,100.05,100.11,10820.0,90.9694,91.0421,90.8967,90.9513,10820.0
2018-08-10 11:15:00,100.15,100.2,100.1,100.16,8759.0,90.9876,91.033,90.9422,90.9967,8759.0
2018-08-10 11:20:00,100.19,100.34,100.17,100.31,8221.0,91.0239,91.1602,91.0058,91.133,8221.0
2018-08-10 11:25:00,100.29,100.3,100.15,100.15,6898.0,91.1148,91.1239,90.9876,90.9876,6898.0
2018-08-10 11:30:00,100.15,100.27,100.13,100.24,12228.0,90.9876,91.0966,90.9694,91.0694,12228.0
2018-08-10 11:35:00,100.26,100.3,100.15,100.15,5125.0,91.0875,91.1239,90.9876,90.9876,5125.0
2018-08-10 11:40:00,100.12,100.15,100.07,100.13,4360.0,90.9603,90.9876,90.9149,90.9694,4360.0
2018-08-10 11:45:00,100.13,100.23,100.08,100.1,9494.0,90.9694,91.0603,90.924,90.9422,9494.0
2018-08-10 11:50:00,100.1,100.1,99.95,99.95,6358.0,90.9422,90.9422,90.8059,90.8059,6358.0
2018-08-10 11:55:00,99.95,99.95,99.72,99.72,7828.0,90.8059,90.8059,90.5969,90.5969,7828.0
2018-08-10 12:00:00,99.71,99.77,99.55,99.74,8286.0,90.5878,90.6424,90.4425,90.6151,8286.0
2018-08-10 12:05:00,99.79,99.83,99.64,99.64,8993.0,90.6605,90.6969,90.5243,90.5243,8993.0
2018-08-10 12:10:00,99.67,99.81,99.65,99.81,8508.0,90.5515,90.6787,90.5333,90.6787,8508.0
2018-08-10 12:15:00,99.82,99.86,99.77,99.77,4600.0,90.6878,90.7241,90.6424,90.6424,4600.0
2018-08-10 12:20:00,99.79,99.81,99.69,99.69,5779.0,90.6605,90.6787,90.5697,90.5697,5779.0
2018-08-10 12:25:00,99.69,99.77,99.66,99.71,4311.0,90.5697,90.6424,90.5424,90.5878,4311.0
2018-08-10 12:30:00,99.71,99.8,99.71,99.79,2755.0,90.5878,90.6696,90.5878,90.6605,2755.0
2018-08-10 12:35:00,99.74,99.75,99.54,99.57,11307.0,90.6151,90.6242,90.4334,90.4607,11307.0
2018-08-10 12:40:00,99.56,99.6,99.48,99.48,10042.0,90.4516,90.4879,90.3789,90.3789,10042.0
2018-08-10 12:45:00,99.48,99.52,99.3,99.3,9524.0,90.3789,90.4152,90.2154,90.2154,9524.0
2018-08-10 12:50:00,99.3,99.31,99.17,99.18,26623.0,90.2154,90.2244,90.0973,90.1063,26623.0
2018-08-10 12:55:00,99.16,99.18,99.07,99.14,17005.0,90.0882,90.1063,90.0064,90.07,17005.0
2018-08-10 13:00:00,99.15,99.18,99.09,99.13,10157.0,90.0791,90.1063,90.0246,90.0609,10157.0
2018-08-10 13:05:00,99.13,99.19,99.1,99.18,6624.0,90.0609,90.1154,90.0337,90.1063,6624.0
2018-08-10 13:10:00,99.2,99.33,99.18,99.31,9650.0,90.1245,90.2426,90.1063,90.2244,9650.0
2018-08-10 13:15:00,99.29,99.31,99.12,99.13,8680.0,90.2063,90.2244,90.0518,90.0609,8680.0
2018-08-10 13:20:00,99.12,99.25,99.11,99.2,8534.0,90.0518,90.1699,90.0427,90.1245,8534.0
2018-08-10 13:25:00,99.23,99.3,99.2,99.3,2740.0,90.1518,90.2154,90.1245,90.2154,2740.0
2018-08-10 13:30:00,99.28,99.37,99.17,99.26,28996.0,90.1972,90.279,90.0973,90.179,28996.0
2018-08-10 13:35:00,99.24,99.27,99.08,99.08,6095.0,90.1608,90.1881,90.0155,90.0155,6095.0
2018-08-10 13:40:00,99.09,99.15,99.03,99.06,5136.0,90.0246,90.0791,89.9701,89.9973,5136.0
2018-08-10 13:45:00,99.04,99.05,98.87,98.88,14929.0,89.9791,89.9882,89.8247,89.8338,14929.0
2018-08-10 13:50:00,98.91,98.91,98.67,98.71,15861.0,89.861,89.861,89.643,89.6793,15861.0
2018-08-10 13:55:00,98.71,98.8,98.66,98.66,5171.0,89.6793,89.7611,89.6339,89.6339,5171.0
2018-08-10 14:00:00,98.66,98.67,98.54,98.56,13104.0,89.6339,89.643,89.5249,89.5431,13104.0
2018-08-10 14:05:00,98.54,98.64,98.5,98.58,4956.0,89.5249,89.6157,89.4885,89.5612,4956.0
2018-08-10 14:10:00,98.59,98.65,98.56,98.62,10793.0,89.5703,89.6248,89.5431,89.5976,10793.0
2018-08-10 14:15:00,98.64,98.64,98.57,98.57,5465.0,89.6157,89.6157,89.5521,89.5521,5465.0
2018-08-10 14:20:00,98.56,98.57,98.45,98.45,8260.0,89.5431,89.5521,89.4431,89.4431,8260.0
2018-08-10 14:25:00,98.44,98.51,98.3,98.33,11747.0,89.434,89.4976,89.3068,89.3341,11747.0
2018-08-10 14:30:00,98.3,98.34,98.21,98.31,11400.0,89.3068,89.3432,89.2251,89.3159,11400.0
2018-08-10 14:35:00,98.28,98.36,98.26,98.36,9491.0,89.2887,89.3614,89.2705,89.3614,9491.0
2018-08-10 14:40:00,98.37,98.37,98.27,98.3,10669.0,89.3704,89.3704,89.2796,89.3068,10669.0
2018-08-10 14:45:00,98.3,98.53,98.27,98.47,14967.0,89.3068,89.5158,89.2796,89.4613,14967.0
2018-08-10 14:50:00,98.47,98.62,98.47,98.57,5294.0,89.4613,89.5976,89.4613,89.5521,5294.0
2018-08-10 14:55:00,98.56,98.6,98.53,98.55,6118.0,89.5431,89.5794,89.5158,89.534,6118.0
2018-08-10 15:00:00,98.52,98.63,98.5,98.59,9093.0,89.5067,89.6067,89.4885,89.5703,9093.0
2018-08-10 15:05:00,98.61,98.7,98.56,98.68,6572.0,89.5885,89.6703,89.5431,89.6521,6572.0
2018-08-10 15:10:00,98.68,98.69,98.57,98.67,9466.0,89.6521,89.6612,89.5521,89.643,9466.0
2018-08-10 15:15:00,98.7,98.81,98.69,98.78,10960.0,89.6703,89.7702,89.6612,89.7429,10960.0
2018-08-10 15:20:00,98.79,99.02,98.79,98.95,21084.0,89.752,89.961,89.752,89.8974,21084.0
2018-08-10 15:25:00,98.95,99.06,98.89,98.95,15214.0,89.8974,89.9973,89.8429,89.8974,15214.0
2018-08-10 15:30:00,98.96,99.04,98.84,98.84,18335.0,89.9065,89.9791,89.7974,89.7974,18335.0
2018-08-10 15:35:00,98.86,98.86,98.73,98.84,17601.0,89.8156,89.8156,89.6975,89.7974,17601.0
2018-08-10 15:40:00,98.83,98.83,98.63,98.63,16131.0,89.7884,89.7884,89.6067,89.6067,16131.0
2018-08-10 15:45:00,98.61,98.66,98.56,98.58,25342.0,89.5885,89.6339,89.5431,89.5612,25342.0
2018-08-10 15:50:00,98.57,98.74,98.56,98.74,30774.0,89.5521,89.7066,89.5431,89.7066,30774.0
2018-08-10 15:55:00,98.71,98.75,98.49,98.51,106736.0,89.6793,89.7157,89.4795,89.4976,106736.0
2018-08-13 09:30:00,98.13,98.42,97.51,97.55,24454.0,89.1524,89.4159,88.5891,88.6255,24454.0
2018-08-13 09:35:00,97.55,97.63,96.82,96.89,35911.0,88.6255,88.6981,87.9622,88.0258,35911.0
2018-08-13 09:40:00,96.89,97.05,96.51,97.01,17089.0,88.0258,88.1712,87.6806,88.1349,17089.0
2018-08-13 09:45:00,97.01,97.08,96.7,96.8,41305.0,88.1349,88.1985,87.8532,87.9441,41305.0
2018-08-13 09:50:00,96.79,96.81,96.58,96.66,33508.0,87.935,87.9532,87.7442,87.8169,33508.0
2018-08-13 09:55:00,96.66,96.66,96.25,96.38,57570.0,87.8169,87.8169,87.4444,87.5625,57570.0
2018-08-13 10:00:00,96.37,96.37,96.04,96.06,73198.0,87.5534,87.5534,87.2536,87.2718,73198.0
2018-08-13 10:05:00,96.05,96.36,95.94,96.26,53167.0,87.2627,87.5443,87.1628,87.4535,53167.0
2018-08-13 10:10:00,96.23,96.34,95.94,96.12,41745.0,87.4262,87.5262,87.1628,87.3263,41745.0
2018-08-13 10:15:00,96.12,96.34,96.1,96.29,12100.0,87.3263,87.5262,87.3081,87.4807,12100.0
2018-08-13 10:20:00,96.31,96.62,96.3,96.56,21908.0,87.4989,87.7805,87.4898,87.726,21908.0
2018-08-13 10:25:00,96.59,96.82,96.54,96.78,18754.0,87.7533,87.9622,87.7079,87.9259,18754.0
2018-08-13 10:30:00,96.85,96.86,96.65,96.76,10252.0,87.9895,87.9986,87.8078,87.9077,10252.0
2018-08-13 10:35:00,96.81,96.91,96.77,96.9,13293.0,87.9532,88.044,87.9168,88.0349,13293.0
2018-08-13 10:40:00,96.92,97.28,96.81,97.09,33674.0,88.0531,88.3802,87.9532,88.2075,33674.0
2018-08-13 10:45:00,97.07,97.41,97.05,97.41,15894.0,88.1894,88.4983,88.1712,88.4983,15894.0
2018-08-13 10:50:00,97.36,97.53,97.35,97.39,13945.0,88.4528,88.6073,88.4438,88.4801,13945.0
2018-08-13 10:55:00,97.39,97.63,97.35,97.63,11865.0,88.4801,88.6981,88.4438,88.6981,11865.0
2018-08-13 11:00:00,97.6,97.66,97.5,97.56,12837.0,88.6709,88.7254,88.58,88.6345,12837.0
2018-08-13 11:05:00,97.58,97.64,97.32,97.41,13097.0,88.6527,88.7072,88.4165,88.4983,13097.0
2018-08-13 11:10:00,97.42,97.56,97.38,97.42,12335.0,88.5074,88.6345,88.471,88.5074,12335.0
2018-08-13 11:15:00,97.41,97.45,97.36,97.37,11356.0,88.4983,88.5346,88.4528,88.4619,11356.0
2018-08-13 11:20:00,97.4,97.49,97.37,97.41,7357.0,88.4892,88.5709,88.4619,88.4983,7357.0
2018-08-13 11:25:00,97.38,97.39,97.19,97.21,4609.0,88.471,88.4801,88.2984,88.3166,4609.0
2018-08-13 11:30:00,97.18,97.19,97.0,97.07,6542.0,88.2893,88.2984,88.1258,88.1894,6542.0
2018-08-13 11:35:00,97.09,97.15,97.08,97.09,6257.0,88.2075,88.2621,88.1985,88.2075,6257.0
2018-08-13 11:40:00,97.07,97.07,96.94,96.94,7972.0,88.1894,88.1894,88.0713,88.0713,7972.0
2018-08-13 11:45:00,96.92,96.96,96.78,96.89,12120.0,88.0531,88.0894,87.9259,88.0258,12120.0
2018-08-13 11:50:00,96.88,96.94,96.7,96.89,10026.0,88.0168,88.0713,87.8532,88.0258,10026.0
2018-08-13 11:55:00,96.84,97.01,96.72,96.72,12095.0,87.9804,88.1349,87.8714,87.8714,12095.0
2018-08-13 12:00:00,96.7,96.79,96.65,96.75,15107.0,87.8532,87.935,87.8078,87.8986,15107.0
2018-08-13 12:05:00,96.77,96.92,96.77,96.86,26155.0,87.9168,88.0531,87.9168,87.9986,26155.0
2018-08-13 12:10:00,96.86,97.03,96.82,96.96,33860.0,87.9986,88.153,87.9622,88.0894,33860.0
2018-08-13 12:15:00,96.98,96.98,96.21,96.21,63405.0,88.1076,88.1076,87.4081,87.4081,63405.0
2018-08-13 12:20:00,96.23,96.23,95.95,96.16,17723.0,87.4262,87.4262,87.1718,87.3626,17723.0
2018-08-13 12:25:00,96.16,96.38,96.15,96.34,30214.0,87.3626,87.5625,87.3535,87.5262,30214.0
2018-08-13 12:30:00,96.34,96.34,96.1,96.16,11765.0,87.5262,87.5262,87.3081,87.3626,11765.0
2018-08-13 12:35:00,96.16,96.35,96.07,96.33,26174.0,87.3626,87.5352,87.2809,87.5171,26174.0
2018-08-13 12:40:00,96.34,96.52,96.22,96.27,38068.0,87.5262,87.6897,87.4171,87.4626,38068.0
2018-08-13 12:45:00,96.32,96.32,96.09,96.14,15158.0,87.508,87.508,87.299,87.3445,15158.0
2018-08-13 12:50:00,96.15,96.52,96.13,96.4,34429.0,87.3535,87.6897,87.3354,87.5807,34429.0
2018-08-13 12:55:00,96.41,96.42,96.36,96.38,6863.0,87.5898,87.5988,87.5443,87.5625,6863.0
2018-08-13 13:00:00,96.36,96.36,96.03,96.06,4153.0,87.5443,87.5443,87.2445,87.2718,4153.0
2018-08-13 13:05:00,96.04,96.11,96.01,96.01,4720.0,87.2536,87.3172,87.2263,87.2263,4720.0
2018-08-13 13:10:00,96.05,96.17,96.03,96.16,8429.0,87.2627,87.3717,87.2445,87.3626,8429.0
2018-08-13 13:15:00,96.16,96.31,96.14,96.31,8036.0,87.3626,87.4989,87.3445,87.4989,8036.0
2018-08-13 13:20:00,96.32,96.34,96.26,96.3,3350.0,87.508,87.5262,87.4535,87.4898,3350.0
2018-08-13 13:25:00,96.26,96.27,96.15,96.21,7461.0,87.4535,87.4626,87.3535,87.4081,7461.0
2018-08-13 13:30:00,96.21,96.27,96.18,96.2,12262.0,87.4081,87.4626,87.3808,87.399,12262.0
2018-08-13 13:35:00,96.21,96.22,95.92,95.92,9818.0,87.4081,87.4171,87.1446,87.1446,9818.0
2018-08-13 13:40:00,95.93,95.94,95.7,95.7,12251.0,87.1537,87.1628,86.9447,86.9447,12251.0
2018-08-13 13:45:00,95.7,95.75,95.57,95.7,9806.0,86.9447,86.9901,86.8266,86.9447,9806.0
2018-08-13 13:50:00,95.74,95.96,95.74,95.85,16372.0,86.9811,87.1809,86.9811,87.081,16372.0
2018-08-13 13:55:00,95.84,96.01,95.84,95.98,10582.0,87.0719,87.2263,87.0719,87.1991,10582.0
2018-08-13 14:00:00,96.0,96.19,95.97,96.19,9005.0,87.2173,87.3899,87.19,87.3899,9005.0
2018-08-13 14:05:00,96.19,96.19,96.02,96.04,6816.0,87.3899,87.3899,87.2354,87.2536,6816.0
2018-08-13 14:10:00,96.04,96.14,96.02,96.1,5175.0,87.2536,87.3445,87.2354,87.3081,5175.0
2018-08-13 14:15:00,96.11,96.11,95.85,95.91,10983.0,87.3172,87.3172,87.081,87.1355,10983.0
2018-08-13 14:20:00,95.91,96.06,95.9,96.05,11477.0,87.1355,87.2718,87.1264,87.2627,11477.0
2018-08-13 14:25:00,96.06,96.25,96.05,96.21,12441.0,87.2718,87.4444,87.2627,87.4081,12441.0
2018-08-13 14:30:00,96.25,96.32,96.23,96.29,10036.0,87.4444,87.508,87.4262,87.4807,10036.0
2018-08-13 14:35:00,96.3,96.32,96.16,96.26,10012.0,87.4898,87.508,87.3626,87.4535,10012.0
2018-08-13 14:40:00,96.27,96.33,96.24,96.3,9384.0,87.4626,87.5171,87.4353,87.4898,9384.0
2018-08-13 14:45:00,96.28,96.28,96.24,96.24,8674.0,87.4716,87.4716,87.4353,87.4353,8674.0
2018-08-13 14:50:00,96.23,96.28,96.18,96.2,7626.0,87.4262,87.4716,87.3808,87.399,7626.0
2018-08-13 14:55:00,96.2,96.26,96.16,96.19,15518.0,87.399,87.4535,87.3626,87.3899,15518.0
2018-08-13 15:00:00,96.16,96.23,96.13,96.19,16295.0,87.3626,87.4262,87.3354,87.3899,16295.0
2018-08-13 15:05:00,96.19,96.26,96.11,96.22,16285.0,87.3899,87.4535,87.3172,87.4171,16285.0
2018-08-13 15:10:00,96.19,96.32,96.15,96.23,8435.0,87.3899,87.508,87.3535,87.4262,8435.0
2018-08-13 15:15:00,96.21,96.24,96.05,96.05,12124.0,87.4081,87.4353,87.2627,87.2627,12124.0
2018-08-13 15:20:00,96.05,96.12,95.97,96.06,14264.0,87.2627,87.3263,87.19,87.2718,14264.0
2018-08-13 15:25:00,96.05,96.1,95.89,95.89,13866.0,87.2627,87.3081,87.1173,87.1173,13866.0
2018-08-13 15:30:00,95.87,95.92,95.75,95.84,19899.0,87.0992,87.1446,86.9901,87.0719,19899.0
2018-08-13 15:35:00,95.84,95.96,95.84,95.9,14714.0,87.0719,87.1809,87.0719,87.1264,14714.0
2018-08-13 15:40:00,95.89,95.89,95.67,95.74,27458.0,87.1173,87.1173,86.9175,86.9811,27458.0
2018-08-13 15:45:00,95.73,95.77,95.67,95.69,28294.0,86.972,87.0083,86.9175,86.9356,28294.0
2018-08-13 15:50:00,95.67,95.72,95.62,95.64,25127.0,86.9175,86.9629,86.872,86.8902,25127.0
2018-08-13 15:55:00,95.64,95.65,95.55,95.64,83224.0,86.8902,86.8993,86.8084,86.8902,83224.0
2018-08-14 09:30:00,95.75,95.91,95.6,95.88,43488.0,86.9901,87.1355,86.8539,87.1082,43488.0
2018-08-14 09:35:00,95.88,96.24,95.84,96.12,13460.0,87.1082,87.4353,87.0719,87.3263,13460.0
2018-08-14 09:40:00,96.12,96.28,96.09,96.21,8381.0,87.3263,87.4716,87.299,87.4081,8381.0
2018-08-14 09:45:00,96.24,96.87,96.23,96.61,16655.0,87.4353,88.0077,87.4262,87.7715,16655.0
2018-08-14 09:50:00,96.65,96.65,96.23,96.41,16068.0,87.8078,87.8078,87.4262,87.5898,16068.0
2018-08-14 09:55:00,96.56,96.91,96.51,96.69,12521.0,87.726,88.044,87.6806,87.8441,12521.0
2018-08-14 10:00:00,96.61,96.86,96.61,96.67,8013.0,87.7715,87.9986,87.7715,87.826,8013.0
2018-08-14 10:05:00,96.63,96.86,96.63,96.76,21711.0,87.7896,87.9986,87.7896,87.9077,21711.0
2018-08-14 10:10:00,96.73,97.03,96.69,96.79,10645.0,87.8805,88.153,87.8441,87.935,10645.0
2018-08-14 10:15:00,96.86,97.03,96.84,96.87,19269.0,87.9986,88.153,87.9804,88.0077,19269.0
2018-08-14 10:20:00,96.84,96.89,96.77,96.78,7050.0,87.9804,88.0258,87.9168,87.9259,7050.0
2018-08-14 10:25:00,96.82,96.99,96.82,96.9,9214.0,87.9622,88.1167,87.9622,88.0349,9214.0
2018-08-14 10:30:00,96.85,96.92,96.77,96.92,6980.0,87.9895,88.0531,87.9168,88.0531,6980.0
2018-08-14 10:35:00,96.91,97.08,96.88,97.08,10461.0,88.044,88.1985,88.0168,88.1985,10461.0
2018-08-14 10:40:00,97.07,97.07,96.95,96.99,3741.0,88.1894,88.1894,88.0804,88.1167,3741.0
2018-08-14 10:45:00,96.95,97.17,96.95,97.12,18199.0,88.0804,88.2802,88.0804,88.2348,18199.0
2018-08-14 10:50:00,97.13,97.22,97.01,97.16,5221.0,88.2439,88.3257,88.1349,88.2711,5221.0
2018-08-14 10:55:00,97.15,97.18,97.02,97.11,10202.0,88.2621,88.2893,88.1439,88.2257,10202.0
2018-08-14 11:00:00,97.14,97.31,97.14,97.31,7575.0,88.253,88.4074,88.253,88.4074,7575.0
2018-08-14 11:05:00,97.32,97.33,97.22,97.23,7757.0,88.4165,88.4256,88.3257,88.3347,7757.0
2018-08-14 11:10:00,97.25,97.28,97.13,97.26,7577.0,88.3529,88.3802,88.2439,88.362,7577.0
2018-08-14 11:15:00,97.29,97.34,97.11,97.11,5771.0,88.3892,88.4347,88.2257,88.2257,5771.0
2018-08-14 11:20:00,97.1,97.18,97.05,97.18,13344.0,88.2166,88.2893,88.1712,88.2893,13344.0
2018-08-14 11:25:00,97.17,97.18,97.14,97.18,4100.0,88.2802,88.2893,88.253,88.2893,4100.0
2018-08-14 11:30:00,97.19,97.22,97.11,97.15,6380.0,88.2984,88.3257,88.2257,88.2621,6380.0
2018-08-14 11:35:00,97.14,97.22,97.14,97.22,5062.0,88.253,88.3257,88.253,88.3257,5062.0
2018-08-14 11:40:00,97.24,97.37,97.22,97.29,9540.0,88.3438,88.4619,88.3257,88.3892,9540.0
2018-08-14 11:45:00,97.25,97.35,97.21,97.34,5612.0,88.3529,88.4438,88.3166,88.4347,5612.0
2018-08-14 11:50:00,97.37,97.42,97.36,97.39,11350.0,88.4619,88.5074,88.4528,88.4801,11350.0
2018-08-14 11:55:00,97.39,97.41,97.14,97.14,16160.0,88.4801,88.4983,88.253,88.253,16160.0
2018-08-14 12:00:00,97.13,97.31,97.09,97.24,12705.0,88.2439,88.4074,88.2075,88.3438,12705.0
2018-08-14 12:05:00,97.28,97.31,97.25,97.25,5164.0,88.3802,88.4074,88.3529,88.3529,5164.0
2018-08-14 12:10:00,97.25,97.25,97.18,97.25,5187.0,88.3529,88.3529,88.2893,88.3529,5187.0
2018-08-14 12:15:00,97.25,97.32,97.25,97.3,7418.0,88.3529,88.4165,88.3529,88.3983,7418.0
2018-08-14 12:20:00,97.3,97.32,97.22,97.26,6369.0,88.3983,88.4165,88.3257,88.362,6369.0
2018-08-14 12:25:00,97.26,97.36,97.23,97.33,5684.0,88.362,88.4528,88.3347,88.4256,5684.0
2018-08-14 12:30:00,97.32,97.4,97.29,97.3,19745.0,88.4165,88.4892,88.3892,88.3983,19745.0
2018-08-14 12:35:00,97.33,97.4,97.32,97.37,7304.0,88.4256,88.4892,88.4165,88.4619,7304.0
2018-08-14 12:40:00,97.39,97.39,97.3,97.3,7238.0,88.4801,88.4801,88.3983,88.3983,7238.0
2018-08-14 12:45:00,97.32,97.38,97.32,97.35,6229.0,88.4165,88.471,88.4165,88.4438,6229.0
2018-08-14 12:50:00,97.37,97.37,97.31,97.32,5000.0,88.4619,88.4619,88.4074,88.4165,5000.0
2018-08-14 12:55:00,97.33,97.35,97.22,97.22,7250.0,88.4256,88.4438,88.3257,88.3257,7250.0
2018-08-14 13:00:00,97.22,97.25,97.18,97.23,9302.0,88.3257,88.3529,88.2893,88.3347,9302.0
2018-08-14 13:05:00,97.22,97.24,97.2,97.24,5610.0,88.3257,88.3438,88.3075,88.3438,5610.0
2018-08-14 13:10:00,97.24,97.27,97.19,97.2,7421.0,88.3438,88.3711,88.2984,88.3075,7421.0
2018-08-14 13:15:00,97.2,97.22,97.19,97.2,5094.0,88.3075,88.3257,88.2984,88.3075,5094.0
2018-08-14 13:20:00,97.21,97.34,97.21,97.32,9865.0,88.3166,88.4347,88.3166,88.4165,9865.0
2018-08-14 13:25:00,97.34,97.36,97.29,97.33,10876.0,88.4347,88.4528,88.3892,88.4256,10876.0
2018-08-14 13:30:00,97.33,97.33,97.29,97.3,7140.0,88.4256,88.4256,88.3892,88.3983,7140.0
2018-08-14 13:35:00,97.3,97.3,97.21,97.21,6500.0,88.3983,88.3983,88.3166,88.3166,6500.0
2018-08-14 13:40:00,97.22,97.28,97.2,97.28,9527.0,88.3257,88.3802,88.3075,88.3802,9527.0
2018-08-14 13:45:00,97.27,97.27,97.08,97.08,24354.0,88.3711,88.3711,88.1985,88.1985,24354.0
2018-08-14 13:50:00,97.07,97.07,97.0,97.03,6971.0,88.1894,88.1894,88.1258,88.153,6971.0
2018-08-14 13:55:00,97.05,97.18,97.05,97.15,6830.0,88.1712,88.2893,88.1712,88.2621,6830.0
2018-08-14 14:00:00,97.18,97.25,97.16,97.2,16989.0,88.2893,88.3529,88.2711,88.3075,16989.0
2018-08-14 14:05:00,97.19,97.2,97.13,97.19,5321.0,88.2984,88.3075,88.2439,88.2984,5321.0
2018-08-14 14:10:00,97.2,97.27,97.18,97.21,15058.0,88.3075,88.3711,88.2893,88.3166,15058.0
2018-08-14 14:15:00,97.18,97.26,97.18,97.26,7702.0,88.2893,88.362,88.2893,88.362,7702.0
2018-08-14 14:20:00,97.26,97.26,97.23,97.24,3990.0,88.362,88.362,88.3347,88.3438,3990.0
2018-08-14 14:25:00,97.24,97.26,97.19,97.26,7203.0,88.3438,88.362,88.2984,88.362,7203.0
2018-08-14 14:30:00,97.26,97.32,97.18,97.18,5700.0,88.362,88.4165,88.2893,88.2893,5700.0
2018-08-14 14:35:00,97.18,97.34,97.18,97.34,5357.0,88.2893,88.4347,88.2893,88.4347,5357.0
2018-08-14 14:40:00,97.34,97.36,97.27,97.36,5737.0,88.4347,88.4528,88.3711,88.4528,5737.0
2018-08-14 14:45:00,97.34,97.36,97.27,97.28,5325.0,88.4347,88.4528,88.3711,88.3802,5325.0
2018-08-14 14:50:00,97.28,97.29,97.26,97.29,1700.0,88.3802,88.3892,88.362,88.3892,1700.0
2018-08-14 14:55:00,97.31,97.32,97.26,97.27,5762.0,88.4074,88.4165,88.362,88.3711,5762.0
2018-08-14 15:00:00,97.26,97.26,97.15,97.19,11920.0,88.362,88.362,88.2621,88.2984,11920.0
2018-08-14 15:05:00,97.2,97.27,97.15,97.25,22141.0,88.3075,88.3711,88.2621,88.3529,22141.0
2018-08-14 15:10:00,97.26,97.31,97.23,97.31,12898.0,88.362,88.4074,88.3347,88.4074,12898.0
2018-08-14 15:15:00,97.31,97.39,97.28,97.38,8365.0,88.4074,88.4801,88.3802,88.471,8365.0
2018-08-14 15:20:00,97.38,97.42,97.31,97.42,12368.0,88.471,88.5074,88.4074,88.5074,12368.0
2018-08-14 15:25:00,97.42,97.42,97.25,97.28,13463.0,88.5074,88.5074,88.3529,88.3802,13463.0
2018-08-14 15:30:00,97.26,97.26,97.18,97.21,18375.0,88.362,88.362,88.2893,88.3166,18375.0
2018-08-14 15:35:00,97.23,97.26,97.2,97.26,17133.0,88.3347,88.362,88.3075,88.362,17133.0
2018-08-14 15:40:00,97.27,97.29,97.2,97.28,18644.0,88.3711,88.3892,88.3075,88.3802,18644.0
2018-08-14 15:45:00,97.3,97.32,97.22,97.25,32684.0,88.3983,88.4165,88.3257,88.3529,32684.0
2018-08-14 15:50:00,97.26,97.28,97.22,97.25,20878.0,88.362,88.3802,88.3257,88.3529,20878.0
2018-08-14 15:55:00,97.26,97.36,97.24,97.32,57204.0,88.362,88.4528,88.3438,88.4165,57204.0
2018-08-15 09:30:00,96.17,96.7,96.17,96.45,20938.0,87.3717,87.8532,87.3717,87.6261,20938.0
2018-08-15 09:35:00,96.45,96.51,96.24,96.5,16319.0,87.6261,87.6806,87.4353,87.6715,16319.0
2018-08-15 09:40:00,96.45,96.45,96.15,96.26,31873.0,87.6261,87.6261,87.3535,87.4535,31873.0
2018-08-15 09:45:00,96.27,96.32,95.83,96.03,71549.0,87.4626,87.508,87.0628,87.2445,71549.0
2018-08-15 09:50:00,96.01,96.1,95.65,95.73,44243.0,87.2263,87.3081,86.8993,86.972,44243.0
2018-08-15 09:55:00,95.73,95.89,95.65,95.77,10589.0,86.972,87.1173,86.8993,87.0083,10589.0
2018-08-15 10:00:00,95.75,95.8,95.65,95.69,14928.0,86.9901,87.0356,86.8993,86.9356,14928.0
2018-08-15 10:05:00,95.67,95.72,95.53,95.58,21746.0,86.9175,86.9629,86.7903,86.8357,21746.0
2018-08-15 10:10:00,95.59,95.63,95.46,95.5,26097.0,86.8448,86.8811,86.7267,86.763,26097.0
2018-08-15 10:15:00,95.5,95.59,95.35,95.54,34616.0,86.763,86.8448,86.6267,86.7993,34616.0
2018-08-15 10:20:00,95.54,95.58,95.41,95.41,20906.0,86.7993,86.8357,86.6812,86.6812,20906.0
2018-08-15 10:25:00,95.37,95.39,95.23,95.23,16711.0,86.6449,86.6631,86.5177,86.5177,16711.0
2018-08-15 10:30:00,95.19,95.22,94.93,95.04,41400.0,86.4814,86.5086,86.2452,86.3451,41400.0
2018-08-15 10:35:00,95.04,95.17,94.96,95.12,30515.0,86.3451,86.4632,86.2724,86.4178,30515.0
2018-08-15 10:40:00,95.12,95.12,94.69,94.69,13519.0,86.4178,86.4178,86.0271,86.0271,13519.0
2018-08-15 10:45:00,94.65,94.65,94.46,94.5,17702.0,85.9908,85.9908,85.8182,85.8545,17702.0
2018-08-15 10:50:00,94.5,94.63,94.45,94.5,40410.0,85.8545,85.9726,85.8091,85.8545,40410.0
2018-08-15 10:55:00,94.5,94.66,94.41,94.45,29960.0,85.8545,85.9999,85.7727,85.8091,29960.0
2018-08-15 11:00:00,94.43,94.43,93.73,93.73,41154.0,85.7909,85.7909,85.1549,85.1549,41154.0
2018-08-15 11:05:00,93.73,93.9,93.54,93.83,19677.0,85.1549,85.3094,84.9823,85.2458,19677.0
2018-08-15 11:10:00,93.86,94.07,93.84,93.96,8323.0,85.273,85.4638,85.2549,85.3639,8323.0
2018-08-15 11:15:00,93.97,94.01,93.75,93.78,13081.0,85.373,85.4093,85.1731,85.2004,13081.0
2018-08-15 11:20:00,93.73,94.05,93.63,94.04,36950.0,85.1549,85.4457,85.0641,85.4366,36950.0
2018-08-15 11:25:00,94.05,94.16,93.8,93.97,31383.0,85.4457,85.5456,85.2185,85.373,31383.0
2018-08-15 11:30:00,93.97,94.09,93.88,94.05,16689.0,85.373,85.482,85.2912,85.4457,16689.0
2018-08-15 11:35:00,94.08,94.34,94.04,94.11,5602.0,85.4729,85.7091,85.4366,85.5002,5602.0
2018-08-15 11:40:00,94.12,94.35,94.1,94.23,18629.0,85.5093,85.7182,85.4911,85.6092,18629.0
2018-08-15 11:45:00,94.2,94.45,94.17,94.43,10704.0,85.5819,85.8091,85.5547,85.7909,10704.0
2018-08-15 11:50:00,94.44,94.44,94.25,94.26,7292.0,85.8,85.8,85.6274,85.6365,7292.0
2018-08-15 11:55:00,94.23,94.3,94.13,94.17,6171.0,85.6092,85.6728,85.5183,85.5547,6171.0
2018-08-15 12:00:00,94.15,94.24,94.14,94.19,6269.0,85.5365,85.6183,85.5274,85.5729,6269.0
2018-08-15 12:05:00,94.17,94.17,94.09,94.12,7444.0,85.5547,85.5547,85.482,85.5093,7444.0
2018-08-15 12:10:00,94.1,94.13,94.02,94.06,9722.0,85.4911,85.5183,85.4184,85.4547,9722.0
2018-08-15 12:15:00,94.05,94.16,94.01,94.1,6779.0,85.4457,85.5456,85.4093,85.4911,6779.0
2018-08-15 12:20:00,94.06,94.06,93.99,94.06,8650.0,85.4547,85.4547,85.3912,85.4547,8650.0
2018-08-15 12:25:00,94.02,94.09,93.98,94.08,7539.0,85.4184,85.482,85.3821,85.4729,7539.0
2018-08-15 12:30:00,94.07,94.33,94.07,94.31,8280.0,85.4638,85.7,85.4638,85.6819,8280.0
2018-08-15 12:35:00,94.3,94.62,94.3,94.56,21174.0,85.6728,85.9635,85.6728,85.909,21174.0
2018-08-15 12:40:00,94.57,94.6,94.48,94.57,8577.0,85.9181,85.9453,85.8363,85.9181,8577.0
2018-08-15 12:45:00,94.56,94.64,94.55,94.61,7777.0,85.909,85.9817,85.8999,85.9544,7777.0
2018-08-15 12:50:00,94.63,94.65,94.5,94.54,7815.0,85.9726,85.9908,85.8545,85.8908,7815.0
2018-08-15 12:55:00,94.56,94.62,94.52,94.61,4900.0,85.909,85.9635,85.8727,85.9544,4900.0
2018-08-15 13:00:00,94.63,94.85,94.6,94.85,7625.0,85.9726,86.1725,85.9453,86.1725,7625.0
2018-08-15 13:05:00,94.81,95.01,94.72,94.81,40787.0,86.1361,86.3178,86.0544,86.1361,40787.0
2018-08-15 13:10:00,94.81,94.94,94.6,94.64,7150.0,86.1361,86.2542,85.9453,85.9817,7150.0
2018-08-15 13:15:00,94.61,94.68,94.6,94.63,2709.0,85.9544,86.018,85.9453,85.9726,2709.0
2018-08-15 13:20:00,94.62,94.65,94.51,94.51,5057.0,85.9635,85.9908,85.8636,85.8636,5057.0
2018-08-15 13:25:00,94.56,94.73,94.56,94.73,2300.0,85.909,86.0635,85.909,86.0635,2300.0
2018-08-15 13:30:00,94.75,94.75,94.61,94.7,5246.0,86.0816,86.0816,85.9544,86.0362,5246.0
2018-08-15 13:35:00,94.69,94.81,94.65,94.73,5673.0,86.0271,86.1361,85.9908,86.0635,5673.0
2018-08-15 13:40:00,94.75,94.8,94.74,94.77,1800.0,86.0816,86.127,86.0725,86.0998,1800.0
2018-08-15 13:45:00,94.77,94.78,94.69,94.71,7787.0,86.0998,86.1089,86.0271,86.0453,7787.0
2018-08-15 13:50:00,94.76,94.81,94.72,94.77,4845.0,86.0907,86.1361,86.0544,86.0998,4845.0
2018-08-15 13:55:00,94.79,95.0,94.77,94.98,9744.0,86.118,86.3088,86.0998,86.2906,9744.0
2018-08-15 14:00:00,94.98,95.09,94.92,95.02,9168.0,86.2906,86.3905,86.2361,86.3269,9168.0
2018-08-15 14:05:00,95.0,95.05,94.86,94.86,8268.0,86.3088,86.3542,86.1816,86.1816,8268.0
2018-08-15 14:10:00,94.9,94.93,94.81,94.81,6658.0,86.2179,86.2452,86.1361,86.1361,6658.0
2018-08-15 14:15:00,94.82,94.89,94.7,94.85,25702.0,86.1452,86.2088,86.0362,86.1725,25702.0
2018-08-15 14:20:00,94.86,94.97,94.79,94.86,8400.0,86.1816,86.2815,86.118,86.1816,8400.0
2018-08-15 14:25:00,94.87,94.87,94.72,94.73,3900.0,86.1906,86.1906,86.0544,86.0635,3900.0
2018-08-15 14:30:00,94.74,94.8,94.72,94.8,7161.0,86.0725,86.127,86.0544,86.127,7161.0
2018-08-15 14:35:00,94.83,94.9,94.8,94.81,6863.0,86.1543,86.2179,86.127,86.1361,6863.0
2018-08-15 14:40:00,94.81,94.91,94.79,94.88,9547.0,86.1361,86.227,86.118,86.1997,9547.0
2018-08-15 14:45:00,94.83,94.83,94.7,94.81,6030.0,86.1543,86.1543,86.0362,86.1361,6030.0
2018-08-15 14:50:00,94.82,95.13,94.82,94.99,12724.0,86.1452,86.4269,86.1452,86.2997,12724.0
2018-08-15 14:55:00,95.03,95.29,95.0,95.24,11596.0,86.336,86.5722,86.3088,86.5268,11596.0
2018-08-15 15:00:00,95.24,95.43,95.24,95.31,10532.0,86.5268,86.6994,86.5268,86.5904,10532.0
2018-08-15 15:05:00,95.28,95.44,95.25,95.38,11587.0,86.5631,86.7085,86.5359,86.654,11587.0
2018-08-15 15:10:00,95.4,95.44,95.3,95.35,14970.0,86.6722,86.7085,86.5813,86.6267,14970.0
2018-08-15 15:15:00,95.31,95.41,95.26,95.34,9250.0,86.5904,86.6812,86.545,86.6176,9250.0
2018-08-15 15:20:00,95.33,95.45,95.29,95.38,9437.0,86.6086,86.7176,86.5722,86.654,9437.0
2018-08-15 15:25:00,95.39,95.52,95.39,95.51,12755.0,86.6631,86.7812,86.6631,86.7721,12755.0
2018-08-15 15:30:00,95.52,95.65,95.45,95.65,30401.0,86.7812,86.8993,86.7176,86.8993,30401.0
2018-08-15 15:35:00,95.62,95.67,95.42,95.44,20653.0,86.872,86.9175,86.6903,86.7085,20653.0
2018-08-15 15:40:00,95.44,95.67,95.43,95.63,33531.0,86.7085,86.9175,86.6994,86.8811,33531.0
2018-08-15 15:45:00,95.63,95.78,95.61,95.76,29784.0,86.8811,87.0174,86.8629,86.9992,29784.0
2018-08-15 15:50:00,95.74,95.74,95.62,95.65,32625.0,86.9811,86.9811,86.872,86.8993,32625.0
2018-08-15 15:55:00,95.66,95.7,95.46,95.55,87589.0,86.9084,86.9447,86.7267,86.8084,87589.0
2018-08-16 09:30:00,96.49,97.0,96.49,96.78,22418.0,87.6624,88.1258,87.6624,87.9259,22418.0
2018-08-16 09:35:00,96.93,97.3,96.76,97.17,11710.0,88.0622,88.3983,87.9077,88.2802,11710.0
2018-08-16 09:40:00,97.23,97.28,96.92,96.99,9308.0,88.3347,88.3802,88.0531,88.1167,9308.0
2018-08-16 09:45:00,97.07,97.23,96.99,97.0,18236.0,88.1894,88.3347,88.1167,88.1258,18236.0
2018-08-16 09:50:00,97.05,97.16,97.0,97.07,14850.0,88.1712,88.2711,88.1258,88.1894,14850.0
2018-08-16 09:55:00,97.13,97.25,96.85,96.98,11000.0,88.2439,88.3529,87.9895,88.1076,11000.0
2018-08-16 10:00:00,96.98,97.48,96.98,97.37,15891.0,88.1076,88.5619,88.1076,88.4619,15891.0
2018-08-16 10:05:00,97.42,97.65,97.42,97.56,10556.0,88.5074,88.7163,88.5074,88.6345,10556.0
2018-08-16 10:10:00,97.6,97.73,97.5,97.73,4962.0,88.6709,88.789,88.58,88.789,4962.0
2018-08-16 10:15:00,97.7,97.75,97.39,97.46,10238.0,88.7617,88.8072,88.4801,88.5437,10238.0
2018-08-16 10:20:00,97.48,97.55,97.34,97.34,10492.0,88.5619,88.6255,88.4347,88.4347,10492.0
2018-08-16 10:25:00,97.35,97.47,97.22,97.36,13065.0,88.4438,88.5528,88.3257,88.4528,13065.0
2018-08-16 10:30:00,97.41,97.61,97.39,97.59,10000.0,88.4983,88.68,88.4801,88.6618,10000.0
2018-08-16 10:35:00,97.57,97.64,97.53,97.58,8010.0,88.6436,88.7072,88.6073,88.6527,8010.0
2018-08-16 10:40:00,97.58,97.94,97.55,97.85,17287.0,88.6527,88.9798,88.6255,88.898,17287.0
2018-08-16 10:45:00,97.88,97.9,97.72,97.84,9050.0,88.9253,88.9434,88.7799,88.8889,9050.0
2018-08-16 10:50:00,97.84,98.01,97.81,97.98,17337.0,88.8889,89.0434,88.8617,89.0161,17337.0
2018-08-16 10:55:00,97.98,97.99,97.72,97.82,9823.0,89.0161,89.0252,88.7799,88.8708,9823.0
2018-08-16 11:00:00,97.82,98.05,97.81,97.88,10768.0,88.8708,89.0797,88.8617,88.9253,10768.0
2018-08-16 11:05:00,97.88,97.89,97.77,97.77,8110.0,88.9253,88.9344,88.8253,88.8253,8110.0
2018-08-16 11:10:00,97.77,97.92,97.77,97.91,4905.0,88.8253,88.9616,88.8253,88.9525,4905.0
2018-08-16 11:15:00,97.88,98.15,97.88,98.11,10381.0,88.9253,89.1706,88.9253,89.1342,10381.0
2018-08-16 11:20:00,98.09,98.13,97.98,97.99,3880.0,89.1161,89.1524,89.0161,89.0252,3880.0
2018-08-16 11:25:00,97.98,97.98,97.91,97.91,6119.0,89.0161,89.0161,88.9525,88.9525,6119.0
2018-08-16 11:30:00,97.96,97.97,97.86,97.97,4698.0,88.998,89.007,88.9071,89.007,4698.0
2018-08-16 11:35:00,98.0,98.03,97.85,97.9,7468.0,89.0343,89.0615,88.898,88.9434,7468.0
2018-08-16 11:40:00,97.87,97.87,97.8,97.84,4191.0,88.9162,88.9162,88.8526,88.8889,4191.0
2018-08-16 11:45:00,97.84,97.91,97.83,97.83,10345.0,88.8889,88.9525,88.8798,88.8798,10345.0
2018-08-16 11:50:00,97.82,97.87,97.79,97.82,2908.0,88.8708,88.9162,88.8435,88.8708,2908.0
2018-08-16 11:55:00,97.86,97.86,97.78,97.83,4292.0,88.9071,88.9071,88.8344,88.8798,4292.0
2018-08-16 12:00:00,97.87,97.87,97.79,97.84,7296.0,88.9162,88.9162,88.8435,88.8889,7296.0
2018-08-16 12:05:00,97.83,98.02,97.83,98.02,9655.0,88.8798,89.0525,88.8798,89.0525,9655.0
2018-08-16 12:10:00,97.99,98.03,97.91,97.91,9812.0,89.0252,89.0615,88.9525,88.9525,9812.0
2018-08-16 12:15:00,97.91,98.03,97.91,98.01,3167.0,88.9525,89.0615,88.9525,89.0434,3167.0
2018-08-16 12:20:00,98.01,98.03,97.89,97.9,6117.0,89.0434,89.0615,88.9344,88.9434,6117.0
2018-08-16 12:25:00,97.89,97.93,97.81,97.84,6486.0,88.9344,88.9707,88.8617,88.8889,6486.0
2018-08-16 12:30:00,97.79,97.85,97.72,97.77,4200.0,88.8435,88.898,88.7799,88.8253,4200.0
2018-08-16 12:35:00,97.78,97.81,97.75,97.75,4610.0,88.8344,88.8617,88.8072,88.8072,4610.0
2018-08-16 12:40:00,97.73,97.73,97.52,97.55,9645.0,88.789,88.789,88.5982,88.6255,9645.0
2018-08-16 12:45:00,97.58,97.73,97.55,97.73,19249.0,88.6527,88.789,88.6255,88.789,19249.0
2018-08-16 12:50:00,97.72,97.78,97.67,97.67,3363.0,88.7799,88.8344,88.7345,88.7345,3363.0
2018-08-16 12:55:00,97.67,97.76,97.67,97.67,4480.0,88.7345,88.8162,88.7345,88.7345,4480.0
2018-08-16 13:00:00,97.69,97.78,97.69,97.73,6006.0,88.7527,88.8344,88.7527,88.789,6006.0
2018-08-16 13:05:00,97.76,97.76,97.72,97.74,3315.0,88.8162,88.8162,88.7799,88.7981,3315.0
2018-08-16 13:10:00,97.73,97.83,97.71,97.83,4515.0,88.789,88.8798,88.7708,88.8798,4515.0
2018-08-16 13:15:00,97.81,97.82,97.76,97.8,3000.0,88.8617,88.8708,88.8162,88.8526,3000.0
2018-08-16 13:20:00,97.8,97.87,97.79,97.81,4757.0,88.8526,88.9162,88.8435,88.8617,4757.0
2018-08-16 13:25:00,97.8,97.9,97.78,97.87,8377.0,88.8526,88.9434,88.8344,88.9162,8377.0
2018-08-16 13:30:00,97.86,97.87,97.8,97.82,3244.0,88.9071,88.9162,88.8526,88.8708,3244.0
2018-08-16 13:35:00,97.87,98.06,97.87,98.03,9262.0,88.9162,89.0888,88.9162,89.0615,9262.0
2018-08-16 13:40:00,98.05,98.06,97.93,97.93,4821.0,89.0797,89.0888,88.9707,88.9707,4821.0
2018-08-16 13:45:00,97.92,97.92,97.79,97.79,6232.0,88.9616,88.9616,88.8435,88.8435,6232.0
2018-08-16 13:50:00,97.73,97.77,97.73,97.74,3718.0,88.789,88.8253,88.789,88.7981,3718.0
2018-08-16 13:55:00,97.78,97.81,97.61,97.66,8364.0,88.8344,88.8617,88.68,88.7254,8364.0
2018-08-16 14:00:00,97.64,97.72,97.62,97.72,3837.0,88.7072,88.7799,88.6891,88.7799,3837.0
2018-08-16 14:05:00,97.74,97.76,97.69,97.71,9132.0,88.7981,88.8162,88.7527,88.7708,9132.0
2018-08-16 14:10:00,97.74,97.74,97.59,97.59,7858.0,88.7981,88.7981,88.6618,88.6618,7858.0
2018-08-16 14:15:00,97.61,97.62,97.55,97.62,8260.0,88.68,88.6891,88.6255,88.6891,8260.0
2018-08-16 14:20:00,97.62,97.66,97.61,97.63,8924.0,88.6891,88.7254,88.68,88.6981,8924.0
2018-08-16 14:25:00,97.63,97.63,97.46,97.46,5900.0,88.6981,88.6981,88.5437,88.5437,5900.0
2018-08-16 14:30:00,97.45,97.45,97.32,97.39,8174.0,88.5346,88.5346,88.4165,88.4801,8174.0
2018-08-16 14:35:00,97.37,97.4,97.36,97.38,4891.0,88.4619,88.4892,88.4528,88.471,4891.0
2018-08-16 14:40:00,97.39,97.41,97.34,97.36,9553.0,88.4801,88.4983,88.4347,88.4528,9553.0
2018-08-16 14:45:00,97.36,97.36,97.27,97.27,4459.0,88.4528,88.4528,88.3711,88.3711,4459.0
2018-08-16 14:50:00,97.27,97.3,97.24,97.28,11414.0,88.3711,88.3983,88.3438,88.3802,11414.0
2018-08-16 14:55:00,97.29,97.29,97.2,97.29,14794.0,88.3892,88.3892,88.3075,88.3892,14794.0
2018-08-16 15:00:00,97.29,97.4,97.28,97.39,25044.0,88.3892,88.4892,88.3802,88.4801,25044.0
2018-08-16 15:05:00,97.37,97.43,97.32,97.32,14946.0,88.4619,88.5164,88.4165,88.4165,14946.0
2018-08-16 15:10:00,97.33,97.35,97.31,97.33,7658.0,88.4256,88.4438,88.4074,88.4256,7658.0
2018-08-16 15:15:00,97.33,97.33,97.24,97.25,18190.0,88.4256,88.4256,88.3438,88.3529,18190.0
2018-08-16 15:20:00,97.26,97.26,97.17,97.18,11514.0,88.362,88.362,88.2802,88.2893,11514.0
2018-08-16 15:25:00,97.19,97.36,97.19,97.35,17722.0,88.2984,88.4528,88.2984,88.4438,17722.0
2018-08-16 15:30:00,97.35,97.35,97.23,97.34,15979.0,88.4438,88.4438,88.3347,88.4347,15979.0
2018-08-16 15:35:00,97.36,97.36,97.24,97.31,16332.0,88.4528,88.4528,88.3438,88.4074,16332.0
2018-08-16 15:40:00,97.31,97.32,97.11,97.14,20258.0,88.4074,88.4165,88.2257,88.253,20258.0
2018-08-16 15:45:00,97.15,97.16,97.07,97.07,23054.0,88.2621,88.2711,88.1894,88.1894,23054.0
2018-08-16 15:50:00,97.06,97.08,97.02,97.05,32395.0,88.1803,88.1985,88.1439,88.1712,32395.0
2018-08-16 15:55:00,97.05,97.08,96.93,97.04,75090.0,88.1712,88.1985,88.0622,88.1621,75090.0
2018-08-17 09:30:00,96.61,96.72,94.51,94.86,65309.0,87.7715,87.8714,85.8636,86.1816,65309.0
2018-08-17 09:35:00,95.05,95.57,94.89,95.56,11537.0,86.3542,86.8266,86.2088,86.8175,11537.0
2018-08-17 09:40:00,95.46,95.99,95.35,95.97,11580.0,86.7267,87.2082,86.6267,87.19,11580.0
2018-08-17 09:45:00,95.97,95.97,95.36,95.62,6323.0,87.19,87.19,86.6358,86.872,6323.0
2018-08-17 09:50:00,95.64,95.74,95.32,95.38,14509.0,86.8902,86.9811,86.5995,86.654,14509.0
2018-08-17 09:55:00,95.35,95.96,95.22,95.96,11509.0,86.6267,87.1809,86.5086,87.1809,11509.0
2018-08-17 10:00:00,95.97,95.97,95.54,95.69,3400.0,87.19,87.19,86.7993,86.9356,3400.0
2018-08-17 10:05:00,95.75,95.76,95.6,95.73,6324.0,86.9901,86.9992,86.8539,86.972,6324.0
2018-08-17 10:10:00,95.77,95.8,95.58,95.59,4622.0,87.0083,87.0356,86.8357,86.8448,4622.0
2018-08-17 10:15:00,95.58,95.71,95.41,95.41,10585.0,86.8357,86.9538,86.6812,86.6812,10585.0
2018-08-17 10:20:00,95.39,95.39,95.09,95.24,10210.0,86.6631,86.6631,86.3905,86.5268,10210.0
2018-08-17 10:25:00,95.19,95.26,94.92,94.92,12135.0,86.4814,86.545,86.2361,86.2361,12135.0
2018-08-17 10:30:00,94.94,95.22,94.94,95.08,7917.0,86.2542,86.5086,86.2542,86.3814,7917.0
2018-08-17 10:35:00,95.13,95.19,94.92,95.0,12626.0,86.4269,86.4814,86.2361,86.3088,12626.0
2018-08-17 10:40:00,94.94,94.95,94.82,94.85,11792.0,86.2542,86.2633,86.1452,86.1725,11792.0
2018-08-17 10:45:00,94.84,94.91,94.63,94.7,12129.0,86.1634,86.227,85.9726,86.0362,12129.0
2018-08-17 10:50:00,94.66,94.89,94.53,94.53,10011.0,85.9999,86.2088,85.8818,85.8818,10011.0
2018-08-17 10:55:00,94.55,94.59,94.41,94.45,19811.0,85.8999,85.9363,85.7727,85.8091,19811.0
2018-08-17 11:00:00,94.47,94.6,94.42,94.52,20574.0,85.8272,85.9453,85.7818,85.8727,20574.0
2018-08-17 11:05:00,94.58,94.7,94.54,94.56,9010.0,85.9272,86.0362,85.8908,85.909,9010.0
2018-08-17 11:10:00,94.57,94.64,94.45,94.57,13584.0,85.9181,85.9817,85.8091,85.9181,13584.0
2018-08-17 11:15:00,94.57,94.72,94.55,94.72,6016.0,85.9181,86.0544,85.8999,86.0544,6016.0
2018-08-17 11:20:00,94.69,94.72,94.59,94.66,9230.0,86.0271,86.0544,85.9363,85.9999,9230.0
2018-08-17 11:25:00,94.66,94.75,94.62,94.64,9039.0,85.9999,86.0816,85.9635,85.9817,9039.0
2018-08-17 11:30:00,94.67,94.83,94.62,94.67,12421.0,86.0089,86.1543,85.9635,86.0089,12421.0
2018-08-17 11:35:00,94.66,94.69,94.56,94.57,8235.0,85.9999,86.0271,85.909,85.9181,8235.0
2018-08-17 11:40:00,94.57,94.68,94.51,94.64,12871.0,85.9181,86.018,85.8636,85.9817,12871.0
2018-08-17 11:45:00,94.65,95.03,94.64,95.01,33574.0,85.9908,86.336,85.9817,86.3178,33574.0
2018-08-17 11:50:00,94.99,94.99,94.73,94.76,10873.0,86.2997,86.2997,86.0635,86.0907,10873.0
2018-08-17 11:55:00,94.74,94.91,94.74,94.91,8139.0,86.0725,86.227,86.0725,86.227,8139.0
2018-08-17 12:00:00,94.85,95.16,94.85,95.07,18493.0,86.1725,86.4541,86.1725,86.3723,18493.0
2018-08-17 12:05:00,95.01,95.03,94.82,94.84,4500.0,86.3178,86.336,86.1452,86.1634,4500.0
2018-08-17 12:10:00,94.87,95.01,94.85,94.85,22497.0,86.1906,86.3178,86.1725,86.1725,22497.0
2018-08-17 12:15:00,94.88,94.94,94.75,94.77,10161.0,86.1997,86.2542,86.0816,86.0998,10161.0
2018-08-17 12:20:00,94.79,94.81,94.71,94.81,6253.0,86.118,86.1361,86.0453,86.1361,6253.0
2018-08-17 12:25:00,94.8,94.85,94.71,94.85,4976.0,86.127,86.1725,86.0453,86.1725,4976.0
2018-08-17 12:30:00,94.8,94.8,94.65,94.69,18241.0,86.127,86.127,85.9908,86.0271,18241.0
2018-08-17 12:35:00,94.71,94.71,94.49,94.49,11057.0,86.0453,86.0453,85.8454,85.8454,11057.0
2018-08-17 12:40:00,94.47,94.59,94.47,94.58,4800.0,85.8272,85.9363,85.8272,85.9272,4800.0
2018-08-17 12:45:00,94.56,94.75,94.54,94.75,8454.0,85.909,86.0816,85.8908,86.0816,8454.0
2018-08-17 12:50:00,94.76,94.86,94.72,94.8,9105.0,86.0907,86.1816,86.0544,86.127,9105.0
2018-08-17 12:55:00,94.78,94.79,94.63,94.64,8903.0,86.1089,86.118,85.9726,85.9817,8903.0
2018-08-17 13:00:00,94.61,94.66,94.59,94.62,3841.0,85.9544,85.9999,85.9363,85.9635,3841.0
2018-08-17 13:05:00,94.61,94.63,94.54,94.6,5314.0,85.9544,85.9726,85.8908,85.9453,5314.0
2018-08-17 13:10:00,94.64,94.67,94.62,94.66,2600.0,85.9817,86.0089,85.9635,85.9999,2600.0
2018-08-17 13:15:00,94.65,94.71,94.61,94.63,5258.0,85.9908,86.0453,85.9544,85.9726,5258.0
2018-08-17 13:20:00,94.63,94.63,94.5,94.5,10313.0,85.9726,85.9726,85.8545,85.8545,10313.0
2018-08-17 13:25:00,94.49,94.7,94.49,94.7,16630.0,85.8454,86.0362,85.8454,86.0362,16630.0
2018-08-17 13:30:00,94.69,94.74,94.56,94.57,14978.0,86.0271,86.0725,85.909,85.9181,14978.0
2018-08-17 13:35:00,94.57,94.59,94.46,94.53,6562.0,85.9181,85.9363,85.8182,85.8818,6562.0
2018-08-17 13:40:00,94.55,94.57,94.42,94.45,6518.0,85.8999,85.9181,85.7818,85.8091,6518.0
2018-08-17 13:45:00,94.45,94.48,94.43,94.45,3063.0,85.8091,85.8363,85.7909,85.8091,3063.0
2018-08-17 13:50:00,94.45,94.48,94.35,94.37,15041.0,85.8091,85.8363,85.7182,85.7364,15041.0
2018-08-17 13:55:00,94.36,94.67,94.28,94.67,21224.0,85.7273,86.0089,85.6546,86.0089,21224.0
2018-08-17 14:00:00,94.65,94.98,94.64,94.98,33517.0,85.9908,86.2906,85.9817,86.2906,33517.0
2018-08-17 14:05:00,94.97,95.02,94.82,94.9,8009.0,86.2815,86.3269,86.1452,86.2179,8009.0
2018-08-17 14:10:00,94.9,94.91,94.72,94.78,15008.0,86.2179,86.227,86.0544,86.1089,15008.0
2018-08-17 14:15:00,94.8,94.89,94.66,94.79,19934.0,86.127,86.2088,85.9999,86.118,19934.0
2018-08-17 14:20:00,94.79,95.02,94.78,95.02,3375.0,86.118,86.3269,86.1089,86.3269,3375.0
2018-08-17 14:25:00,95.01,95.11,94.9,94.97,19318.0,86.3178,86.4087,86.2179,86.2815,19318.0
2018-08-17 14:30:00,94.97,95.06,94.96,95.04,4356.0,86.2815,86.3633,86.2724,86.3451,4356.0
2018-08-17 14:35:00,95.03,95.08,94.97,95.03,4562.0,86.336,86.3814,86.2815,86.336,4562.0
2018-08-17 14:40:00,95.07,95.46,95.04,95.35,11385.0,86.3723,86.7267,86.3451,86.6267,11385.0
2018-08-17 14:45:00,95.35,95.44,95.22,95.44,5348.0,86.6267,86.7085,86.5086,86.7085,5348.0
2018-08-17 14:50:00,95.44,95.55,95.37,95.5,11670.0,86.7085,86.8084,86.6449,86.763,11670.0
2018-08-17 14:55:00,95.45,95.58,95.45,95.48,7211.0,86.7176,86.8357,86.7176,86.7448,7211.0
2018-08-17 15:00:00,95.48,95.5,95.41,95.47,8469.0,86.7448,86.763,86.6812,86.7358,8469.0
2018-08-17 15:05:00,95.48,95.52,95.4,95.43,6317.0,86.7448,86.7812,86.6722,86.6994,6317.0
2018-08-17 15:10:00,95.41,95.54,95.39,95.45,7529.0,86.6812,86.7993,86.6631,86.7176,7529.0
2018-08-17 15:15:00,95.44,95.46,95.31,95.36,14700.0,86.7085,86.7267,86.5904,86.6358,14700.0
2018-08-17 15:20:00,95.37,95.41,95.33,95.41,7084.0,86.6449,86.6812,86.6086,86.6812,7084.0
2018-08-17 15:25:00,95.41,95.47,95.38,95.43,6629.0,86.6812,86.7358,86.654,86.6994,6629.0
2018-08-17 15:30:00,95.42,95.51,95.4,95.45,11871.0,86.6903,86.7721,86.6722,86.7176,11871.0
2018-08-17 15:35:00,95.44,95.52,95.44,95.52,9207.0,86.7085,86.7812,86.7085,86.7812,9207.0
2018-08-17 15:40:00,95.53,95.62,95.52,95.54,12778.0,86.7903,86.872,86.7812,86.7993,12778.0
2018-08-17 15:45:00,95.55,95.58,95.48,95.53,33207.0,86.8084,86.8357,86.7448,86.7903,33207.0
2018-08-17 15:50:00,95.51,95.55,95.35,95.35,22685.0,86.7721,86.8084,86.6267,86.6267,22685.0
2018-08-17 15:55:00,95.36,95.46,95.32,95.42,90948.0,86.6358,86.7267,86.5995,86.6903,90948.0
2018-08-20 09:30:00,95.6,96.09,95.6,96.01,20030.0,86.8539,87.299,86.8539,87.2263,20030.0
2018-08-20 09:35:00,95.96,96.29,95.96,96.26,14398.0,87.1809,87.4807,87.1809,87.4535,14398.0
2018-08-20 09:40:00,96.3,96.33,95.97,96.03,11613.0,87.4898,87.5171,87.19,87.2445,11613.0
2018-08-20 09:45:00,96.03,96.19,96.0,96.18,6833.0,87.2445,87.3899,87.2173,87.3808,6833.0
2018-08-20 09:50:00,96.1,96.2,95.73,95.73,15294.0,87.3081,87.399,86.972,86.972,15294.0
2018-08-20 09:55:00,95.75,96.03,95.75,96.01,4708.0,86.9901,87.2445,86.9901,87.2263,4708.0
2018-08-20 10:00:00,96.01,96.3,95.97,96.23,2150.0,87.2263,87.4898,87.19,87.4262,2150.0
2018-08-20 10:05:00,96.22,96.26,96.09,96.18,7973.0,87.4171,87.4535,87.299,87.3808,7973.0
2018-08-20 10:10:00,96.15,96.18,95.92,95.95,8744.0,87.3535,87.3808,87.1446,87.1718,8744.0
2018-08-20 10:15:00,95.97,95.97,95.79,95.92,34449.0,87.19,87.19,87.0265,87.1446,34449.0
2018-08-20 10:20:00,95.9,96.02,95.9,96.02,2980.0,87.1264,87.2354,87.1264,87.2354,2980.0
2018-08-20 10:25:00,96.03,96.09,95.89,95.95,9776.0,87.2445,87.299,87.1173,87.1718,9776.0
2018-08-20 10:30:00,95.93,95.97,95.77,95.82,15386.0,87.1537,87.19,87.0083,87.0537,15386.0
2018-08-20 10:35:00,95.82,95.9,95.79,95.79,4469.0,87.0537,87.1264,87.0265,87.0265,4469.0
2018-08-20 10:40:00,95.71,95.74,95.59,95.59,3679.0,86.9538,86.9811,86.8448,86.8448,3679.0
2018-08-20 10:45:00,95.64,95.71,95.59,95.66,4200.0,86.8902,86.9538,86.8448,86.9084,4200.0
2018-08-20 10:50:00,95.66,95.66,95.55,95.57,5034.0,86.9084,86.9084,86.8084,86.8266,5034.0
2018-08-20 10:55:00,95.55,95.55,95.37,95.37,12756.0,86.8084,86.8084,86.6449,86.6449,12756.0
2018-08-20 11:00:00,95.36,95.57,95.32,95.53,11236.0,86.6358,86.8266,86.5995,86.7903,11236.0
2018-08-20 11:05:00,95.51,95.57,95.44,95.46,4061.0,86.7721,86.8266,86.7085,86.7267,4061.0
2018-08-20 11:10:00,95.45,95.59,95.42,95.58,5670.0,86.7176,86.8448,86.6903,86.8357,5670.0
2018-08-20 11:15:00,95.58,95.58,95.51,95.55,9522.0,86.8357,86.8357,86.7721,86.8084,9522.0
2018-08-20 11:20:00,95.55,95.55,95.37,95.37,5922.0,86.8084,86.8084,86.6449,86.6449,5922.0
2018-08-20 11:25:00,95.4,95.48,95.36,95.41,3818.0,86.6722,86.7448,86.6358,86.6812,3818.0
2018-08-20 11:30:00,95.42,95.49,95.41,95.45,6537.0,86.6903,86.7539,86.6812,86.7176,6537.0
2018-08-20 11:35:00,95.45,95.55,95.4,95.55,7962.0,86.7176,86.8084,86.6722,86.8084,7962.0
2018-08-20 11:40:00,95.59,95.65,95.5,95.65,7268.0,86.8448,86.8993,86.763,86.8993,7268.0
2018-08-20 11:45:00,95.67,95.78,95.65,95.71,3466.0,86.9175,87.0174,86.8993,86.9538,3466.0
2018-08-20 11:50:00,95.77,95.93,95.75,95.85,13060.0,87.0083,87.1537,86.9901,87.081,13060.0
2018-08-20 11:55:00,95.81,95.85,95.71,95.71,3703.0,87.0446,87.081,86.9538,86.9538,3703.0
2018-08-20 12:00:00,95.7,95.83,95.7,95.83,6200.0,86.9447,87.0628,86.9447,87.0628,6200.0
2018-08-20 12:05:00,95.83,95.85,95.75,95.75,3724.0,87.0628,87.081,86.9901,86.9901,3724.0
2018-08-20 12:10:00,95.77,95.83,95.75,95.78,8592.0,87.0083,87.0628,86.9901,87.0174,8592.0
2018-08-20 12:15:00,95.81,95.87,95.79,95.86,6460.0,87.0446,87.0992,87.0265,87.0901,6460.0
2018-08-20 12:20:00,95.85,95.93,95.85,95.86,7715.0,87.081,87.1537,87.081,87.0901,7715.0
2018-08-20 12:25:00,95.85,95.88,95.78,95.78,5904.0,87.081,87.1082,87.0174,87.0174,5904.0
2018-08-20 12:30:00,95.79,95.79,95.72,95.72,2007.0,87.0265,87.0265,86.9629,86.9629,2007.0
2018-08-20 12:35:00,95.73,95.74,95.69,95.72,2661.0,86.972,86.9811,86.9356,86.9629,2661.0
2018-08-20 12:40:00,95.72,95.78,95.72,95.77,1505.0,86.9629,87.0174,86.9629,87.0083,1505.0
2018-08-20 12:45:00,95.77,95.82,95.77,95.8,5004.0,87.0083,87.0537,87.0083,87.0356,5004.0
2018-08-20 12:50:00,95.79,95.8,95.76,95.79,2150.0,87.0265,87.0356,86.9992,87.0265,2150.0
2018-08-20 12:55:00,95.76,95.84,95.76,95.8,5350.0,86.9992,87.0719,86.9992,87.0356,5350.0
2018-08-20 13:00:00,95.8,95.86,95.73,95.73,6947.0,87.0356,87.0901,86.972,86.972,6947.0
2018-08-20 13:05:00,95.72,95.74,95.71,95.71,1300.0,86.9629,86.9811,86.9538,86.9538,1300.0
2018-08-20 13:10:00,95.73,95.73,95.62,95.65,10057.0,86.972,86.972,86.872,86.8993,10057.0
2018-08-20 13:15:00,95.67,95.67,95.62,95.64,3095.0,86.9175,86.9175,86.872,86.8902,3095.0
2018-08-20 13:20:00,95.66,95.76,95.66,95.69,3880.0,86.9084,86.9992,86.9084,86.9356,3880.0
2018-08-20 13:25:00,95.7,95.72,95.65,95.72,1355.0,86.9447,86.9629,86.8993,86.9629,1355.0
2018-08-20 13:30:00,95.7,95.81,95.7,95.81,3267.0,86.9447,87.0446,86.9447,87.0446,3267.0
2018-08-20 13:35:00,95.79,95.9,95.78,95.86,6623.0,87.0265,87.1264,87.0174,87.0901,6623.0
2018-08-20 13:40:00,95.85,95.88,95.83,95.88,2899.0,87.081,87.1082,87.0628,87.1082,2899.0
2018-08-20 13:45:00,95.89,95.94,95.89,95.92,3113.0,87.1173,87.1628,87.1173,87.1446,3113.0
2018-08-20 13:50:00,95.93,95.93,95.85,95.92,7950.0,87.1537,87.1537,87.081,87.1446,7950.0
2018-08-20 13:55:00,95.92,96.03,95.91,96.02,7664.0,87.1446,87.2445,87.1355,87.2354,7664.0
2018-08-20 14:00:00,96.01,96.02,95.88,95.89,12404.0,87.2263,87.2354,87.1082,87.1173,12404.0
2018-08-20 14:05:00,95.87,95.9,95.81,95.83,7715.0,87.0992,87.1264,87.0446,87.0628,7715.0
2018-08-20 14:10:00,95.83,95.93,95.82,95.93,3825.0,87.0628,87.1537,87.0537,87.1537,3825.0
2018-08-20 14:15:00,95.93,95.94,95.86,95.88,7442.0,87.1537,87.1628,87.0901,87.1082,7442.0
2018-08-20 14:20:00,95.89,95.89,95.83,95.84,9294.0,87.1173,87.1173,87.0628,87.0719,9294.0
2018-08-20 14:25:00,95.83,95.85,95.79,95.82,7213.0,87.0628,87.081,87.0265,87.0537,7213.0
2018-08-20 14:30:00,95.84,95.85,95.81,95.85,8557.0,87.0719,87.081,87.0446,87.081,8557.0
2018-08-20 14:35:00,95.85,95.86,95.82,95.83,1802.0,87.081,87.0901,87.0537,87.0628,1802.0
2018-08-20 14:40:00,95.83,95.83,95.74,95.74,8390.0,87.0628,87.0628,86.9811,86.9811,8390.0
2018-08-20 14:45:00,95.75,95.75,95.58,95.58,8407.0,86.9901,86.9901,86.8357,86.8357,8407.0
2018-08-20 14:50:00,95.58,95.6,95.46,95.57,10519.0,86.8357,86.8539,86.7267,86.8266,10519.0
2018-08-20 14:55:00,95.52,95.56,95.5,95.51,5080.0,86.7812,86.8175,86.763,86.7721,5080.0
2018-08-20 15:00:00,95.51,95.57,95.47,95.55,15564.0,86.7721,86.8266,86.7358,86.8084,15564.0
2018-08-20 15:05:00,95.55,95.55,95.35,95.35,25123.0,86.8084,86.8084,86.6267,86.6267,25123.0
2018-08-20 15:10:00,95.34,95.45,95.34,95.42,16753.0,86.6176,86.7176,86.6176,86.6903,16753.0
2018-08-20 15:15:00,95.42,95.45,95.42,95.43,15271.0,86.6903,86.7176,86.6903,86.6994,15271.0
2018-08-20 15:20:00,95.44,95.47,95.34,95.45,24024.0,86.7085,86.7358,86.6176,86.7176,24024.0
2018-08-20 15:25:00,95.46,95.63,95.4,95.59,25754.0,86.7267,86.8811,86.6722,86.8448,25754.0
2018-08-20 15:30:00,95.58,95.58,95.49,95.55,22483.0,86.8357,86.8357,86.7539,86.8084,22483.0
2018-08-20 15:35:00,95.57,95.62,95.56,95.56,22410.0,86.8266,86.872,86.8175,86.8175,22410.0
2018-08-20 15:40:00,95.56,95.69,95.52,95.69,29471.0,86.8175,86.9356,86.7812,86.9356,29471.0
2018-08-20 15:45:00,95.69,95.71,95.63,95.68,43078.0,86.9356,86.9538,86.8811,86.9265,43078.0
2018-08-20 15:50:00,95.67,95.69,95.56,95.59,40138.0,86.9175,86.9356,86.8175,86.8448,40138.0
2018-08-20 15:55:00,95.59,95.59,95.45,95.53,71468.0,86.8448,86.8448,86.7176,86.7903,71468.0
2018-08-21 09:30:00,95.47,95.47,94.89,94.96,33096.0,86.7358,86.7358,86.2088,86.2724,33096.0
2018-08-21 09:35:00,95.02,95.39,94.82,95.39,19919.0,86.3269,86.6631,86.1452,86.6631,19919.0
2018-08-21 09:40:00,95.42,95.42,95.0,95.02,4503.0,86.6903,86.6903,86.3088,86.3269,4503.0
2018-08-21 09:45:00,95.05,95.05,94.5,94.5,29436.0,86.3542,86.3542,85.8545,85.8545,29436.0
2018-08-21 09:50:00,94.59,94.68,94.43,94.59,24663.0,85.9363,86.018,85.7909,85.9363,24663.0
2018-08-21 09:55:00,94.62,95.0,94.49,94.7,23118.0,85.9635,86.3088,85.8454,86.0362,23118.0
2018-08-21 10:00:00,94.76,94.77,94.6,94.65,11717.0,86.0907,86.0998,85.9453,85.9908,11717.0
2018-08-21 10:05:00,94.59,94.74,94.51,94.71,12205.0,85.9363,86.0725,85.8636,86.0453,12205.0
2018-08-21 10:10:00,94.71,94.79,94.6,94.64,21322.0,86.0453,86.118,85.9453,85.9817,21322.0
2018-08-21 10:15:00,94.64,94.75,94.5,94.7,16058.0,85.9817,86.0816,85.8545,86.0362,16058.0
2018-08-21 10:20:00,94.74,95.1,94.72,94.96,13234.0,86.0725,86.3996,86.0544,86.2724,13234.0
2018-08-21 10:25:00,94.96,95.05,94.93,94.98,5623.0,86.2724,86.3542,86.2452,86.2906,5623.0
2018-08-21 10:30:00,95.0,95.41,94.98,95.38,15190.0,86.3088,86.6812,86.2906,86.654,15190.0
2018-08-21 10:35:00,95.45,95.49,95.27,95.45,5289.0,86.7176,86.7539,86.554,86.7176,5289.0
2018-08-21 10:40:00,95.46,95.6,95.46,95.58,7649.0,86.7267,86.8539,86.7267,86.8357,7649.0
2018-08-21 10:45:00,95.56,95.62,95.32,95.37,9459.0,86.8175,86.872,86.5995,86.6449,9459.0
2018-08-21 10:50:00,95.39,95.4,95.25,95.29,4938.0,86.6631,86.6722,86.5359,86.5722,4938.0
2018-08-21 10:55:00,95.29,95.4,95.28,95.32,19125.0,86.5722,86.6722,86.5631,86.5995,19125.0
2018-08-21 11:00:00,95.34,95.34,94.95,95.26,42935.0,86.6176,86.6176,86.2633,86.545,42935.0
2018-08-21 11:05:00,95.25,95.26,95.05,95.05,16861.0,86.5359,86.545,86.3542,86.3542,16861.0
2018-08-21 11:10:00,95.05,95.05,94.89,94.9,6101.0,86.3542,86.3542,86.2088,86.2179,6101.0
2018-08-21 11:15:00,94.86,94.87,94.74,94.82,7433.0,86.1816,86.1906,86.0725,86.1452,7433.0
2018-08-21 11:20:00,94.84,94.86,94.69,94.77,8156.0,86.1634,86.1816,86.0271,86.0998,8156.0
2018-08-21 11:25:00,94.77,94.92,94.76,94.79,11251.0,86.0998,86.2361,86.0907,86.118,11251.0
2018-08-21 11:30:00,94.82,94.85,94.71,94.78,8660.0,86.1452,86.1725,86.0453,86.1089,8660.0
2018-08-21 11:35:00,94.84,94.94,94.51,94.69,27502.0,86.1634,86.2542,85.8636,86.0271,27502.0
2018-08-21 11:40:00,94.69,94.69,94.48,94.48,8173.0,86.0271,86.0271,85.8363,85.8363,8173.0
2018-08-21 11:45:00,94.5,94.77,94.44,94.74,15861.0,85.8545,86.0998,85.8,86.0725,15861.0
2018-08-21 11:50:00,94.81,94.81,94.62,94.73,7749.0,86.1361,86.1361,85.9635,86.0635,7749.0
2018-08-21 11:55:00,94.7,94.72,94.62,94.68,9331.0,86.0362,86.0544,85.9635,86.018,9331.0
2018-08-21 12:00:00,94.68,94.9,94.68,94.9,6900.0,86.018,86.2179,86.018,86.2179,6900.0
2018-08-21 12:05:00,94.89,95.06,94.88,95.06,6074.0,86.2088,86.3633,86.1997,86.3633,6074.0
2018-08-21 12:10:00,95.06,95.11,95.04,95.1,7560.0,86.3633,86.4087,86.3451,86.3996,7560.0
2018-08-21 12:15:00,95.11,95.11,95.03,95.06,8691.0,86.4087,86.4087,86.336,86.3633,8691.0
2018-08-21 12:20:00,95.07,95.16,95.07,95.1,2633.0,86.3723,86.4541,86.3723,86.3996,2633.0
2018-08-21 12:25:00,95.11,95.15,95.09,95.1,3670.0,86.4087,86.445,86.3905,86.3996,3670.0
2018-08-21 12:30:00,95.09,95.11,95.05,95.09,7169.0,86.3905,86.4087,86.3542,86.3905,7169.0
2018-08-21 12:35:00,95.09,95.1,94.98,94.99,9067.0,86.3905,86.3996,86.2906,86.2997,9067.0
2018-08-21 12:40:00,94.99,95.04,94.97,95.0,11273.0,86.2997,86.3451,86.2815,86.3088,11273.0
2018-08-21 12:45:00,95.0,95.07,94.96,95.03,25005.0,86.3088,86.3723,86.2724,86.336,25005.0
2018-08-21 12:50:00,95.02,95.08,94.99,95.03,7614.0,86.3269,86.3814,86.2997,86.336,7614.0
2018-08-21 12:55:00,95.03,95.04,95.01,95.02,3155.0,86.336,86.3451,86.3178,86.3269,3155.0
2018-08-21 13:00:00,95.03,95.12,94.98,95.11,8664.0,86.336,86.4178,86.2906,86.4087,8664.0
2018-08-21 13:05:00,95.11,95.15,95.06,95.15,11162.0,86.4087,86.445,86.3633,86.445,11162.0
2018-08-21 13:10:00,95.15,95.15,94.99,95.01,6351.0,86.445,86.445,86.2997,86.3178,6351.0
2018-08-21 13:15:00,95.01,95.01,94.91,94.95,5849.0,86.3178,86.3178,86.227,86.2633,5849.0
2018-08-21 13:20:00,94.96,95.01,94.96,95.01,7003.0,86.2724,86.3178,86.2724,86.3178,7003.0
2018-08-21 13:25:00,95.02,95.21,95.0,95.13,6621.0,86.3269,86.4995,86.3088,86.4269,6621.0
2018-08-21 13:30:00,95.14,95.16,94.98,95.01,10128.0,86.4359,86.4541,86.2906,86.3178,10128.0
2018-08-21 13:35:00,95.02,95.09,95.01,95.04,6049.0,86.3269,86.3905,86.3178,86.3451,6049.0
2018-08-21 13:40:00,95.04,95.04,94.98,95.0,7000.0,86.3451,86.3451,86.2906,86.3088,7000.0
2018-08-21 13:45:00,95.01,95.01,94.91,94.94,7604.0,86.3178,86.3178,86.227,86.2542,7604.0
2018-08-21 13:50:00,94.91,95.25,94.91,95.25,8177.0,86.227,86.5359,86.227,86.5359,8177.0
2018-08-21 13:55:00,95.25,95.25,95.17,95.17,6974.0,86.5359,86.5359,86.4632,86.4632,6974.0
2018-08-21 14:00:00,95.15,95.15,95.08,95.11,4934.0,86.445,86.445,86.3814,86.4087,4934.0
2018-08-21 14:05:00,95.09,95.12,95.05,95.07,6572.0,86.3905,86.4178,86.3542,86.3723,6572.0
2018-08-21 14:10:00,95.05,95.1,95.01,95.06,7900.0,86.3542,86.3996,86.3178,86.3633,7900.0
2018-08-21 14:15:00,95.06,95.1,94.99,95.06,11784.0,86.3633,86.3996,86.2997,86.3633,11784.0
2018-08-21 14:20:00,95.1,95.25,95.02,95.24,13044.0,86.3996,86.5359,86.3269,86.5268,13044.0
2018-08-21 14:25:00,95.23,95.25,95.15,95.19,11764.0,86.5177,86.5359,86.445,86.4814,11764.0
2018-08-21 14:30:00,95.18,95.18,95.0,95.02,7642.0,86.4723,86.4723,86.3088,86.3269,7642.0
2018-08-21 14:35:00,95.02,95.07,94.95,94.95,12533.0,86.3269,86.3723,86.2633,86.2633,12533.0
2018-08-21 14:40:00,94.97,95.12,94.97,95.12,5303.0,86.2815,86.4178,86.2815,86.4178,5303.0
2018-08-21 14:45:00,95.12,95.12,95.0,95.01,16311.0,86.4178,86.4178,86.3088,86.3178,16311.0
2018-08-21 14:50:00,95.0,95.02,94.83,94.84,7755.0,86.3088,86.3269,86.1543,86.1634,7755.0
2018-08-21 14:55:00,94.83,94.95,94.83,94.95,6297.0,86.1543,86.2633,86.1543,86.2633,6297.0
2018-08-21 15:00:00,94.92,94.93,94.86,94.86,5405.0,86.2361,86.2452,86.1816,86.1816,5405.0
2018-08-21 15:05:00,94.85,94.87,94.81,94.81,5691.0,86.1725,86.1906,86.1361,86.1361,5691.0
2018-08-21 15:10:00,94.79,94.87,94.73,94.75,8477.0,86.118,86.1906,86.0635,86.0816,8477.0
2018-08-21 15:15:00,94.75,94.76,94.6,94.6,19747.0,86.0816,86.0907,85.9453,85.9453,19747.0
2018-08-21 15:20:00,94.6,94.66,94.54,94.63,21442.0,85.9453,85.9999,85.8908,85.9726,21442.0
2018-08-21 15:25:00,94.63,94.8,94.62,94.8,13658.0,85.9726,86.127,85.9635,86.127,13658.0
2018-08-21 15:30:00,94.81,94.91,94.81,94.87,19950.0,86.1361,86.227,86.1361,86.1906,19950.0
2018-08-21 15:35:00,94.86,94.88,94.77,94.86,11195.0,86.1816,86.1997,86.0998,86.1816,11195.0
2018-08-21 15:40:00,94.86,94.9,94.84,94.85,25626.0,86.1816,86.2179,86.1634,86.1725,25626.0
2018-08-21 15:45:00,94.84,94.85,94.72,94.72,32225.0,86.1634,86.1725,86.0544,86.0544,32225.0
2018-08-21 15:50:00,94.71,94.79,94.66,94.79,27349.0,86.0453,86.118,85.9999,86.118,27349.0
2018-08-21 15:55:00,94.79,94.95,94.76,94.84,108075.0,86.118,86.2633,86.0907,86.1634,108075.0
2018-08-22 09:30:00,95.0,95.13,94.93,94.93,19099.0,86.3088,86.4269,86.2452,86.2452,19099.0
2018-08-22 09:35:00,94.93,95.14,94.76,95.04,6446.0,86.2452,86.4359,86.0907,86.3451,6446.0
2018-08-22 09:40:00,94.91,94.91,94.61,94.61,17135.0,86.227,86.227,85.9544,85.9544,17135.0
2018-08-22 09:45:00,94.61,94.64,94.3,94.45,10864.0,85.9544,85.9817,85.6728,85.8091,10864.0
2018-08-22 09:50:00,94.46,94.48,94.29,94.32,20033.0,85.8182,85.8363,85.6637,85.691,20033.0
2018-08-22 09:55:00,94.33,94.58,94.33,94.58,9452.0,85.7,85.9272,85.7,85.9272,9452.0
2018-08-22 10:00:00,94.6,94.8,94.58,94.65,7197.0,85.9453,86.127,85.9272,85.9908,7197.0
2018-08-22 10:05:00,94.68,94.71,94.61,94.71,7087.0,86.018,86.0453,85.9544,86.0453,7087.0
2018-08-22 10:10:00,94.72,94.88,94.72,94.87,8091.0,86.0544,86.1997,86.0544,86.1906,8091.0
2018-08-22 10:15:00,94.91,94.91,94.72,94.75,8621.0,86.227,86.227,86.0544,86.0816,8621.0
2018-08-22 10:20:00,94.75,95.02,94.73,94.95,8378.0,86.0816,86.3269,86.0635,86.2633,8378.0
2018-08-22 10:25:00,95.02,95.05,94.91,94.91,8251.0,86.3269,86.3542,86.227,86.227,8251.0
2018-08-22 10:30:00,94.96,94.96,94.83,94.87,7060.0,86.2724,86.2724,86.1543,86.1906,7060.0
2018-08-22 10:35:00,94.88,95.08,94.86,95.04,7197.0,86.1997,86.3814,86.1816,86.3451,7197.0
2018-08-22 10:40:00,95.05,95.16,94.99,95.16,5213.0,86.3542,86.4541,86.2997,86.4541,5213.0
2018-08-22 10:45:00,95.26,95.35,95.21,95.34,8951.0,86.545,86.6267,86.4995,86.6176,8951.0
2018-08-22 10:50:00,95.33,95.35,95.23,95.26,8271.0,86.6086,86.6267,86.5177,86.545,8271.0
2018-08-22 10:55:00,95.28,95.28,95.12,95.15,12500.0,86.5631,86.5631,86.4178,86.445,12500.0
2018-08-22 11:00:00,95.13,95.2,95.08,95.14,30447.0,86.4269,86.4905,86.3814,86.4359,30447.0
2018-08-22 11:05:00,95.14,95.23,94.98,95.09,31724.0,86.4359,86.5177,86.2906,86.3905,31724.0
2018-08-22 11:10:00,95.09,95.09,94.95,94.97,21061.0,86.3905,86.3905,86.2633,86.2815,21061.0
2018-08-22 11:15:00,94.97,95.11,94.91,94.91,41968.0,86.2815,86.4087,86.227,86.227,41968.0
2018-08-22 11:20:00,94.91,94.97,94.86,94.88,25443.0,86.227,86.2815,86.1816,86.1997,25443.0
2018-08-22 11:25:00,94.88,94.9,94.81,94.84,4955.0,86.1997,86.2179,86.1361,86.1634,4955.0
2018-08-22 11:30:00,94.87,94.87,94.69,94.75,13700.0,86.1906,86.1906,86.0271,86.0816,13700.0
2018-08-22 11:35:00,94.77,94.77,94.65,94.67,4926.0,86.0998,86.0998,85.9908,86.0089,4926.0
2018-08-22 11:40:00,94.68,94.93,94.68,94.89,10880.0,86.018,86.2452,86.018,86.2088,10880.0
2018-08-22 11:45:00,94.94,94.99,94.91,94.93,4525.0,86.2542,86.2997,86.227,86.2452,4525.0
2018-08-22 11:50:00,94.96,95.04,94.86,94.89,16655.0,86.2724,86.3451,86.1816,86.2088,16655.0
2018-08-22 11:55:00,94.91,94.95,94.87,94.95,11402.0,86.227,86.2633,86.1906,86.2633,11402.0
2018-08-22 12:00:00,94.97,95.03,94.88,94.9,18201.0,86.2815,86.336,86.1997,86.2179,18201.0
2018-08-22 12:05:00,94.9,94.94,94.85,94.91,7230.0,86.2179,86.2542,86.1725,86.227,7230.0
2018-08-22 12:10:00,94.89,94.89,94.77,94.79,4308.0,86.2088,86.2088,86.0998,86.118,4308.0
2018-08-22 12:15:00,94.79,94.83,94.75,94.77,3472.0,86.118,86.1543,86.0816,86.0998,3472.0
2018-08-22 12:20:00,94.76,94.76,94.7,94.7,3318.0,86.0907,86.0907,86.0362,86.0362,3318.0
2018-08-22 12:25:00,94.71,94.71,94.57,94.57,5944.0,86.0453,86.0453,85.9181,85.9181,5944.0
2018-08-22 12:30:00,94.61,94.7,94.6,94.7,6361.0,85.9544,86.0362,85.9453,86.0362,6361.0
2018-08-22 12:35:00,94.72,94.77,94.7,94.72,5590.0,86.0544,86.0998,86.0362,86.0544,5590.0
2018-08-22 12:40:00,94.74,94.74,94.64,94.64,5313.0,86.0725,86.0725,85.9817,85.9817,5313.0
2018-08-22 12:45:00,94.65,94.79,94.65,94.75,7530.0,85.9908,86.118,85.9908,86.0816,7530.0
2018-08-22 12:50:00,94.75,94.81,94.74,94.81,1793.0,86.0816,86.1361,86.0725,86.1361,1793.0
2018-08-22 12:55:00,94.8,94.86,94.78,94.82,11874.0,86.127,86.1816,86.1089,86.1452,11874.0
2018-08-22 13:00:00,94.81,94.85,94.78,94.78,3124.0,86.1361,86.1725,86.1089,86.1089,3124.0
2018-08-22 13:05:00,94.79,94.79,94.66,94.66,2704.0,86.118,86.118,85.9999,85.9999,2704.0
2018-08-22 13:10:00,94.66,94.67,94.58,94.59,3389.0,85.9999,86.0089,85.9272,85.9363,3389.0
2018-08-22 13:15:00,94.59,94.61,94.57,94.61,4895.0,85.9363,85.9544,85.9181,85.9544,4895.0
2018-08-22 13:20:00,94.61,94.66,94.59,94.6,6421.0,85.9544,85.9999,85.9363,85.9453,6421.0
2018-08-22 13:25:00,94.59,94.61,94.49,94.49,29240.0,85.9363,85.9544,85.8454,85.8454,29240.0
2018-08-22 13:30:00,94.49,94.67,94.49,94.67,25431.0,85.8454,86.0089,85.8454,86.0089,25431.0
2018-08-22 13:35:00,94.67,94.73,94.63,94.65,5640.0,86.0089,86.0635,85.9726,85.9908,5640.0
2018-08-22 13:40:00,94.65,94.65,94.59,94.6,8185.0,85.9908,85.9908,85.9363,85.9453,8185.0
2018-08-22 13:45:00,94.59,94.61,94.53,94.54,10231.0,85.9363,85.9544,85.8818,85.8908,10231.0
2018-08-22 13:50:00,94.54,94.61,94.5,94.61,9611.0,85.8908,85.9544,85.8545,85.9544,9611.0
2018-08-22 13:55:00,94.59,94.61,94.58,94.59,7001.0,85.9363,85.9544,85.9272,85.9363,7001.0
2018-08-22 14:00:00,94.6,94.68,94.59,94.64,13166.0,85.9453,86.018,85.9363,85.9817,13166.0
2018-08-22 14:05:00,94.64,94.82,94.62,94.75,18638.0,85.9817,86.1452,85.9635,86.0816,18638.0
2018-08-22 14:10:00,94.75,94.76,94.63,94.67,5972.0,86.0816,86.0907,85.9726,86.0089,5972.0
2018-08-22 14:15:00,94.64,94.64,94.53,94.59,13058.0,85.9817,85.9817,85.8818,85.9363,13058.0
2018-08-22 14:20:00,94.59,94.74,94.59,94.69,7438.0,85.9363,86.0725,85.9363,86.0271,7438.0
2018-08-22 14:25:00,94.66,94.69,94.62,94.69,5710.0,85.9999,86.0271,85.9635,86.0271,5710.0
2018-08-22 14:30:00,94.67,94.73,94.66,94.73,7114.0,86.0089,86.0635,85.9999,86.0635,7114.0
2018-08-22 14:35:00,94.72,94.74,94.67,94.67,6317.0,86.0544,86.0725,86.0089,86.0089,6317.0
2018-08-22 14:40:00,94.69,94.7,94.51,94.59,10329.0,86.0271,86.0362,85.8636,85.9363,10329.0
2018-08-22 14:45:00,94.61,94.62,94.56,94.62,7847.0,85.9544,85.9635,85.909,85.9635,7847.0
2018-08-22 14:50:00,94.62,94.7,94.6,94.7,6510.0,85.9635,86.0362,85.9453,86.0362,6510.0
2018-08-22 14:55:00,94.7,94.75,94.7,94.74,4686.0,86.0362,86.0816,86.0362,86.0725,4686.0
2018-08-22 15:00:00,94.76,94.85,94.76,94.81,9739.0,86.0907,86.1725,86.0907,86.1361,9739.0
2018-08-22 15:05:00,94.81,94.87,94.73,94.73,17504.0,86.1361,86.1906,86.0635,86.0635,17504.0
2018-08-22 15:10:00,94.77,94.86,94.75,94.83,15959.0,86.0998,86.1816,86.0816,86.1543,15959.0
2018-08-22 15:15:00,94.87,94.92,94.85,94.87,15415.0,86.1906,86.2361,86.1725,86.1906,15415.0
2018-08-22 15:20:00,94.86,94.89,94.81,94.89,15665.0,86.1816,86.2088,86.1361,86.2088,15665.0
2018-08-22 15:25:00,94.89,94.9,94.77,94.78,9505.0,86.2088,86.2179,86.0998,86.1089,9505.0
2018-08-22 15:30:00,94.79,94.91,94.77,94.89,18405.0,86.118,86.227,86.0998,86.2088,18405.0
2018-08-22 15:35:00,94.88,94.94,94.81,94.85,26363.0,86.1997,86.2542,86.1361,86.1725,26363.0
2018-08-22 15:40:00,94.85,94.9,94.71,94.76,37247.0,86.1725,86.2179,86.0453,86.0907,37247.0
2018-08-22 15:45:00,94.76,94.77,94.68,94.69,27437.0,86.0907,86.0998,86.018,86.0271,27437.0
2018-08-22 15:50:00,94.67,94.69,94.56,94.57,26467.0,86.0089,86.0271,85.909,85.9181,26467.0
2018-08-22 15:55:00,94.57,94.6,94.5,94.53,48817.0,85.9181,85.9453,85.8545,85.8818,48817.0
2018-08-23 09:30:00,94.5,94.6,93.97,94.25,51252.0,85.8545,85.9453,85.373,85.6274,51252.0
2018-08-23 09:35:00,94.29,94.36,93.71,93.89,82322.0,85.6637,85.7273,85.1368,85.3003,82322.0
2018-08-23 09:40:00,93.88,94.03,93.54,93.57,81229.0,85.2912,85.4275,84.9823,85.0096,81229.0
2018-08-23 09:45:00,93.54,93.75,93.37,93.67,88605.0,84.9823,85.1731,84.8279,85.1004,88605.0
2018-08-23 09:50:00,93.75,94.03,93.64,93.65,85562.0,85.1731,85.4275,85.0732,85.0823,85562.0
2018-08-23 09:55:00,93.59,93.84,93.58,93.7,23220.0,85.0277,85.2549,85.0187,85.1277,23220.0
2018-08-23 10:00:00,93.76,93.94,93.76,93.77,7254.0,85.1822,85.3457,85.1822,85.1913,7254.0
2018-08-23 10:05:00,93.85,94.01,93.66,93.67,11856.0,85.264,85.4093,85.0913,85.1004,11856.0
2018-08-23 10:10:00,93.69,93.78,93.55,93.57,13606.0,85.1186,85.2004,84.9914,85.0096,13606.0
2018-08-23 10:15:00,93.55,93.77,93.55,93.57,9252.0,84.9914,85.1913,84.9914,85.0096,9252.0
2018-08-23 10:20:00,93.56,93.65,93.47,93.56,49597.0,85.0005,85.0823,84.9187,85.0005,49597.0
2018-08-23 10:25:00,93.57,93.81,93.47,93.65,93601.0,85.0096,85.2276,84.9187,85.0823,93601.0
2018-08-23 10:30:00,93.67,93.85,93.67,93.81,65527.0,85.1004,85.264,85.1004,85.2276,65527.0
2018-08-23 10:35:00,93.81,93.91,93.68,93.83,30155.0,85.2276,85.3185,85.1095,85.2458,30155.0
2018-08-23 10:40:00,93.84,93.88,93.74,93.86,20576.0,85.2549,85.2912,85.164,85.273,20576.0
2018-08-23 10:45:00,93.87,93.88,93.24,93.27,42562.0,85.2821,85.2912,84.7098,84.737,42562.0
2018-08-23 10:50:00,93.27,93.54,93.17,93.18,44646.0,84.737,84.9823,84.6462,84.6553,44646.0
2018-08-23 10:55:00,93.2,93.52,93.2,93.52,15837.0,84.6734,84.9642,84.6734,84.9642,15837.0
2018-08-23 11:00:00,93.5,93.75,93.49,93.73,30532.0,84.946,85.1731,84.9369,85.1549,30532.0
2018-08-23 11:05:00,93.71,93.86,93.7,93.79,46373.0,85.1368,85.273,85.1277,85.2095,46373.0
2018-08-23 11:10:00,93.79,93.93,93.74,93.77,18390.0,85.2095,85.3366,85.164,85.1913,18390.0
2018-08-23 11:15:00,93.77,93.89,93.41,93.41,15583.0,85.1913,85.3003,84.8642,84.8642,15583.0
2018-08-23 11:20:00,93.38,93.63,93.28,93.55,18196.0,84.837,85.0641,84.7461,84.9914,18196.0
2018-08-23 11:25:00,93.53,93.57,93.32,93.46,16096.0,84.9732,85.0096,84.7824,84.9096,16096.0
2018-08-23 11:30:00,93.46,93.48,93.32,93.46,20179.0,84.9096,84.9278,84.7824,84.9096,20179.0
2018-08-23 11:35:00,93.46,93.48,93.24,93.27,22854.0,84.9096,84.9278,84.7098,84.737,22854.0
2018-08-23 11:40:00,93.26,93.29,93.1,93.23,26814.0,84.7279,84.7552,84.5826,84.7007,26814.0
2018-08-23 11:45:00,93.24,93.33,93.12,93.23,42324.0,84.7098,84.7915,84.6007,84.7007,42324.0
2018-08-23 11:50:00,93.23,93.42,93.22,93.26,36209.0,84.7007,84.8733,84.6916,84.7279,36209.0
2018-08-23 11:55:00,93.27,93.34,93.25,93.29,26926.0,84.737,84.8006,84.7189,84.7552,26926.0
2018-08-23 12:00:00,93.3,93.48,93.28,93.43,57637.0,84.7643,84.9278,84.7461,84.8824,57637.0
2018-08-23 12:05:00,93.43,93.69,93.42,93.57,34907.0,84.8824,85.1186,84.8733,85.0096,34907.0
2018-08-23 12:10:00,93.6,93.72,93.55,93.57,38671.0,85.0368,85.1459,84.9914,85.0096,38671.0
2018-08-23 12:15:00,93.57,93.74,93.57,93.59,38259.0,85.0096,85.164,85.0096,85.0277,38259.0
2018-08-23 12:20:00,93.6,93.75,93.59,93.75,29052.0,85.0368,85.1731,85.0277,85.1731,29052.0
2018-08-23 12:25:00,93.75,93.82,93.72,93.73,12105.0,85.1731,85.2367,85.1459,85.1549,12105.0
2018-08-23 12:30:00,93.72,93.89,93.69,93.84,42628.0,85.1459,85.3003,85.1186,85.2549,42628.0
2018-08-23 12:35:00,93.82,93.86,93.66,93.78,60639.0,85.2367,85.273,85.0913,85.2004,60639.0
2018-08-23 12:40:00,93.74,93.78,93.65,93.74,47092.0,85.164,85.2004,85.0823,85.164,47092.0
2018-08-23 12:45:00,93.73,93.77,93.7,93.74,13714.0,85.1549,85.1913,85.1277,85.164,13714.0
2018-08-23 12:50:00,93.75,93.78,93.66,93.66,20666.0,85.1731,85.2004,85.0913,85.0913,20666.0
2018-08-23 12:55:00,93.66,93.76,93.66,93.73,9910.0,85.0913,85.1822,85.0913,85.1549,9910.0
2018-08-23 13:00:00,93.73,93.78,93.7,93.76,11565.0,85.1549,85.2004,85.1277,85.1822,11565.0
2018-08-23 13:05:00,93.75,93.77,93.71,93.71,7048.0,85.1731,85.1913,85.1368,85.1368,7048.0
2018-08-23 13:10:00,93.73,93.73,93.59,93.66,20553.0,85.1549,85.1549,85.0277,85.0913,20553.0
2018-08-23 13:15:00,93.68,93.73,93.57,93.72,58784.0,85.1095,85.1549,85.0096,85.1459,58784.0
2018-08-23 13:20:00,93.71,93.74,93.69,93.74,4900.0,85.1368,85.164,85.1186,85.164,4900.0
2018-08-23 13:25:00,93.75,93.75,93.69,93.73,8697.0,85.1731,85.1731,85.1186,85.1549,8697.0
2018-08-23 13:30:00,93.73,93.9,93.72,93.88,12445.0,85.1549,85.3094,85.1459,85.2912,12445.0
2018-08-23 13:35:00,93.86,93.98,93.85,93.95,32896.0,85.273,85.3821,85.264,85.3548,32896.0
2018-08-23 13:40:00,93.96,94.02,93.94,93.98,13917.0,85.3639,85.4184,85.3457,85.3821,13917.0
2018-08-23 13:45:00,93.97,94.0,93.83,93.84,34028.0,85.373,85.4002,85.2458,85.2549,34028.0
2018-08-23 13:50:00,93.86,93.92,93.83,93.88,19829.0,85.273,85.3276,85.2458,85.2912,19829.0
2018-08-23 13:55:00,93.85,93.92,93.8,93.85,20848.0,85.264,85.3276,85.2185,85.264,20848.0
2018-08-23 14:00:00,93.84,93.88,93.82,93.85,10032.0,85.2549,85.2912,85.2367,85.264,10032.0
2018-08-23 14:05:00,93.87,93.88,93.82,93.83,6417.0,85.2821,85.2912,85.2367,85.2458,6417.0
2018-08-23 14:10:00,93.84,93.9,93.84,93.88,10329.0,85.2549,85.3094,85.2549,85.2912,10329.0
2018-08-23 14:15:00,93.88,93.9,92.41,93.12,178699.0,85.2912,85.3094,83.9557,84.6007,178699.0
2018-08-23 14:20:00,92.69,93.28,92.49,92.7,110732.0,84.2101,84.7461,84.0284,84.2192,110732.0
2018-08-23 14:25:00,92.81,93.83,92.73,93.58,67402.0,84.3191,85.2458,84.2464,85.0187,67402.0
2018-08-23 14:30:00,93.67,94.03,93.58,93.63,16571.0,85.1004,85.4275,85.0187,85.0641,16571.0
2018-08-23 14:35:00,93.6,93.99,93.21,93.21,22757.0,85.0368,85.3912,84.6825,84.6825,22757.0
2018-08-23 14:40:00,93.28,93.48,93.19,93.42,25037.0,84.7461,84.9278,84.6643,84.8733,25037.0
2018-08-23 14:45:00,93.4,93.64,93.31,93.55,40985.0,84.8551,85.0732,84.7734,84.9914,40985.0
2018-08-23 14:50:00,93.54,93.54,93.33,93.45,21900.0,84.9823,84.9823,84.7915,84.9006,21900.0
2018-08-23 14:55:00,93.48,93.67,93.46,93.64,14246.0,84.9278,85.1004,84.9096,85.0732,14246.0
2018-08-23 15:00:00,93.69,93.94,93.63,93.91,23909.0,85.1186,85.3457,85.0641,85.3185,23909.0
2018-08-23 15:05:00,93.87,93.94,93.8,93.81,14577.0,85.2821,85.3457,85.2185,85.2276,14577.0
2018-08-23 15:10:00,93.83,93.86,93.74,93.76,58909.0,85.2458,85.273,85.164,85.1822,58909.0
2018-08-23 15:15:00,93.74,93.8,93.64,93.78,12893.0,85.164,85.2185,85.0732,85.2004,12893.0
2018-08-23 15:20:00,93.78,93.8,93.71,93.77,18598.0,85.2004,85.2185,85.1368,85.1913,18598.0
2018-08-23 15:25:00,93.77,93.86,93.72,93.73,31013.0,85.1913,85.273,85.1459,85.1549,31013.0
2018-08-23 15:30:00,93.72,93.88,93.72,93.85,42832.0,85.1459,85.2912,85.1459,85.264,42832.0
2018-08-23 15:35:00,93.86,93.89,93.69,93.71,30282.0,85.273,85.3003,85.1186,85.1368,30282.0
2018-08-23 15:40:00,93.71,93.75,93.52,93.65,51708.0,85.1368,85.1731,84.9642,85.0823,51708.0
2018-08-23 15:45:00,93.67,93.76,93.56,93.75,59470.0,85.1004,85.1822,85.0005,85.1731,59470.0
2018-08-23 15:50:00,93.74,93.76,93.62,93.63,58827.0,85.164,85.1822,85.055,85.0641,58827.0
2018-08-23 15:55:00,93.64,93.89,93.55,93.78,168746.0,85.0732,85.3003,84.9914,85.2004,168746.0
2018-08-24 09:30:00,94.26,94.36,94.0,94.15,41246.0,85.6365,85.7273,85.4002,85.5365,41246.0
2018-08-24 09:35:00,94.18,94.72,94.16,94.57,21156.0,85.5638,86.0544,85.5456,85.9181,21156.0
2018-08-24 09:40:00,94.56,94.58,94.46,94.58,2522.0,85.909,85.9272,85.8182,85.9272,2522.0
2018-08-24 09:45:00,94.57,94.78,94.43,94.72,25831.0,85.9181,86.1089,85.7909,86.0544,25831.0
2018-08-24 09:50:00,94.7,94.96,94.68,94.95,12270.0,86.0362,86.2724,86.018,86.2633,12270.0
2018-08-24 09:55:00,94.99,94.99,94.75,94.75,15728.0,86.2997,86.2997,86.0816,86.0816,15728.0
2018-08-24 10:00:00,94.82,95.21,94.77,95.2,20528.0,86.1452,86.4995,86.0998,86.4905,20528.0
2018-08-24 10:05:00,95.2,95.65,95.14,95.55,25342.0,86.4905,86.8993,86.4359,86.8084,25342.0
2018-08-24 10:10:00,95.54,95.73,95.45,95.57,30799.0,86.7993,86.972,86.7176,86.8266,30799.0
2018-08-24 10:15:00,95.65,95.65,95.45,95.49,12015.0,86.8993,86.8993,86.7176,86.7539,12015.0
2018-08-24 10:20:00,95.51,95.66,95.51,95.59,6914.0,86.7721,86.9084,86.7721,86.8448,6914.0
2018-08-24 10:25:00,95.55,95.57,95.15,95.15,6338.0,86.8084,86.8266,86.445,86.445,6338.0
2018-08-24 10:30:00,95.21,95.51,95.18,95.45,11574.0,86.4995,86.7721,86.4723,86.7176,11574.0
2018-08-24 10:35:00,95.45,95.54,95.42,95.44,9112.0,86.7176,86.7993,86.6903,86.7085,9112.0
2018-08-24 10:40:00,95.48,95.53,95.43,95.51,7058.0,86.7448,86.7903,86.6994,86.7721,7058.0
2018-08-24 10:45:00,95.5,95.88,95.48,95.77,12354.0,86.763,87.1082,86.7448,87.0083,12354.0
2018-08-24 10:50:00,95.75,96.0,95.73,95.88,10704.0,86.9901,87.2173,86.972,87.1082,10704.0
2018-08-24 10:55:00,95.88,95.9,95.76,95.79,6950.0,87.1082,87.1264,86.9992,87.0265,6950.0
2018-08-24 11:00:00,95.82,96.1,95.81,95.99,17270.0,87.0537,87.3081,87.0446,87.2082,17270.0
2018-08-24 11:05:00,96.08,96.17,96.04,96.16,11266.0,87.2899,87.3717,87.2536,87.3626,11266.0
2018-08-24 11:10:00,96.15,96.32,96.11,96.32,20875.0,87.3535,87.508,87.3172,87.508,20875.0
2018-08-24 11:15:00,96.28,96.37,96.06,96.29,14902.0,87.4716,87.5534,87.2718,87.4807,14902.0
2018-08-24 11:20:00,96.3,96.33,96.13,96.17,13947.0,87.4898,87.5171,87.3354,87.3717,13947.0
2018-08-24 11:25:00,96.2,96.23,96.03,96.03,80671.0,87.399,87.4262,87.2445,87.2445,80671.0
2018-08-24 11:30:00,96.02,96.44,96.02,96.35,8288.0,87.2354,87.617,87.2354,87.5352,8288.0
2018-08-24 11:35:00,96.39,96.57,96.23,96.23,19690.0,87.5716,87.7351,87.4262,87.4262,19690.0
2018-08-24 11:40:00,96.29,96.41,96.26,96.41,9588.0,87.4807,87.5898,87.4535,87.5898,9588.0
2018-08-24 11:45:00,96.41,96.52,96.26,96.46,14662.0,87.5898,87.6897,87.4535,87.6352,14662.0
2018-08-24 11:50:00,96.46,96.52,96.38,96.52,7850.0,87.6352,87.6897,87.5625,87.6897,7850.0
2018-08-24 11:55:00,96.54,96.76,96.54,96.69,38370.0,87.7079,87.9077,87.7079,87.8441,38370.0
2018-08-24 12:00:00,96.74,96.8,96.65,96.7,7703.0,87.8896,87.9441,87.8078,87.8532,7703.0
2018-08-24 12:05:00,96.71,96.72,96.61,96.65,8236.0,87.8623,87.8714,87.7715,87.8078,8236.0
2018-08-24 12:10:00,96.66,96.72,96.64,96.67,10048.0,87.8169,87.8714,87.7987,87.826,10048.0
2018-08-24 12:15:00,96.64,96.8,96.64,96.77,7096.0,87.7987,87.9441,87.7987,87.9168,7096.0
2018-08-24 12:20:00,96.79,96.79,96.63,96.73,19206.0,87.935,87.935,87.7896,87.8805,19206.0
2018-08-24 12:25:00,96.73,96.77,96.7,96.75,9323.0,87.8805,87.9168,87.8532,87.8986,9323.0
2018-08-24 12:30:00,96.72,96.74,96.64,96.72,9105.0,87.8714,87.8896,87.7987,87.8714,9105.0
2018-08-24 12:35:00,96.72,96.79,96.69,96.74,35046.0,87.8714,87.935,87.8441,87.8896,35046.0
2018-08-24 12:40:00,96.75,96.98,96.74,96.94,14594.0,87.8986,88.1076,87.8896,88.0713,14594.0
2018-08-24 12:45:00,96.95,96.95,96.83,96.87,7414.0,88.0804,88.0804,87.9713,88.0077,7414.0
2018-08-24 12:50:00,96.85,96.85,96.77,96.8,5565.0,87.9895,87.9895,87.9168,87.9441,5565.0
2018-08-24 12:55:00,96.79,96.82,96.7,96.7,14219.0,87.935,87.9622,87.8532,87.8532,14219.0
2018-08-24 13:00:00,96.7,96.75,96.58,96.59,10900.0,87.8532,87.8986,87.7442,87.7533,10900.0
2018-08-24 13:05:00,96.6,96.61,96.44,96.46,11253.0,87.7624,87.7715,87.617,87.6352,11253.0
2018-08-24 13:10:00,96.44,96.52,96.39,96.44,8373.0,87.617,87.6897,87.5716,87.617,8373.0
2018-08-24 13:15:00,96.46,96.52,96.4,96.52,7807.0,87.6352,87.6897,87.5807,87.6897,7807.0
2018-08-24 13:20:00,96.54,96.56,96.48,96.51,30225.0,87.7079,87.726,87.6534,87.6806,30225.0
2018-08-24 13:25:00,96.54,96.59,96.47,96.59,16248.0,87.7079,87.7533,87.6443,87.7533,16248.0
2018-08-24 13:30:00,96.58,96.6,96.46,96.5,13712.0,87.7442,87.7624,87.6352,87.6715,13712.0
2018-08-24 13:35:00,96.5,96.53,96.4,96.4,13498.0,87.6715,87.6988,87.5807,87.5807,13498.0
2018-08-24 13:40:00,96.39,96.4,96.24,96.29,27640.0,87.5716,87.5807,87.4353,87.4807,27640.0
2018-08-24 13:45:00,96.33,96.45,96.33,96.42,6649.0,87.5171,87.6261,87.5171,87.5988,6649.0
2018-08-24 13:50:00,96.42,96.53,96.41,96.5,10459.0,87.5988,87.6988,87.5898,87.6715,10459.0
2018-08-24 13:55:00,96.52,96.55,96.5,96.53,12158.0,87.6897,87.7169,87.6715,87.6988,12158.0
2018-08-24 14:00:00,96.53,96.57,96.45,96.48,14939.0,87.6988,87.7351,87.6261,87.6534,14939.0
2018-08-24 14:05:00,96.49,96.69,96.49,96.65,11343.0,87.6624,87.8441,87.6624,87.8078,11343.0
2018-08-24 14:10:00,96.67,96.68,96.52,96.57,15483.0,87.826,87.8351,87.6897,87.7351,15483.0
2018-08-24 14:15:00,96.56,96.62,96.51,96.51,11911.0,87.726,87.7805,87.6806,87.6806,11911.0
2018-08-24 14:20:00,96.53,96.53,96.4,96.41,11882.0,87.6988,87.6988,87.5807,87.5898,11882.0
2018-08-24 14:25:00,96.41,96.57,96.37,96.5,13778.0,87.5898,87.7351,87.5534,87.6715,13778.0
2018-08-24 14:30:00,96.47,96.47,96.38,96.42,11735.0,87.6443,87.6443,87.5625,87.5988,11735.0
2018-08-24 14:35:00,96.44,96.5,96.38,96.39,6662.0,87.617,87.6715,87.5625,87.5716,6662.0
2018-08-24 14:40:00,96.4,96.42,96.38,96.38,10943.0,87.5807,87.5988,87.5625,87.5625,10943.0
2018-08-24 14:45:00,96.4,96.46,96.38,96.4,15329.0,87.5807,87.6352,87.5625,87.5807,15329.0
2018-08-24 14:50:00,96.42,96.43,96.38,96.43,13494.0,87.5988,87.6079,87.5625,87.6079,13494.0
2018-08-24 14:55:00,96.44,96.48,96.38,96.42,11068.0,87.617,87.6534,87.5625,87.5988,11068.0
2018-08-24 15:00:00,96.42,96.6,96.42,96.6,9464.0,87.5988,87.7624,87.5988,87.7624,9464.0
2018-08-24 15:05:00,96.63,96.63,96.44,96.44,24038.0,87.7896,87.7896,87.617,87.617,24038.0
2018-08-24 15:10:00,96.44,96.56,96.44,96.53,7862.0,87.617,87.726,87.617,87.6988,7862.0
2018-08-24 15:15:00,96.52,96.56,96.47,96.47,9509.0,87.6897,87.726,87.6443,87.6443,9509.0
2018-08-24 15:20:00,96.46,96.48,96.33,96.33,18503.0,87.6352,87.6534,87.5171,87.5171,18503.0
2018-08-24 15:25:00,96.32,96.32,96.09,96.11,15309.0,87.508,87.508,87.299,87.3172,15309.0
2018-08-24 15:30:00,96.12,96.19,96.05,96.11,20103.0,87.3263,87.3899,87.2627,87.3172,20103.0
2018-08-24 15:35:00,96.12,96.13,96.05,96.06,21002.0,87.3263,87.3354,87.2627,87.2718,21002.0
2018-08-24 15:40:00,96.08,96.18,96.04,96.05,22496.0,87.2899,87.3808,87.2536,87.2627,22496.0
2018-08-24 15:45:00,96.05,96.17,96.04,96.16,49374.0,87.2627,87.3717,87.2536,87.3626,49374.0
2018-08-24 15:50:00,96.16,96.18,95.87,95.88,39913.0,87.3626,87.3808,87.0992,87.1082,39913.0
2018-08-24 15:55:00,95.87,96.01,95.87,96.01,81123.0,87.0992,87.2263,87.0992,87.2263,81123.0
2018-08-27 09:30:00,96.3,96.5,96.1,96.33,29713.0,87.4898,87.6715,87.3081,87.5171,29713.0
2018-08-27 09:35:00,96.37,96.91,96.37,96.89,14007.0,87.5534,88.044,87.5534,88.0258,14007.0
2018-08-27 09:40:00,96.92,97.24,96.92,97.17,23752.0,88.0531,88.3438,88.0531,88.2802,23752.0
2018-08-27 09:45:00,97.11,97.63,97.06,97.43,14858.0,88.2257,88.6981,88.1803,88.5164,14858.0
2018-08-27 09:50:00,97.49,97.7,97.36,97.65,11840.0,88.5709,88.7617,88.4528,88.7163,11840.0
2018-08-27 09:55:00,97.59,97.87,97.54,97.72,11217.0,88.6618,88.9162,88.6164,88.7799,11217.0
2018-08-27 10:00:00,97.73,97.8,97.56,97.8,8802.0,88.789,88.8526,88.6345,88.8526,8802.0
2018-08-27 10:05:00,97.83,97.99,97.83,97.88,10373.0,88.8798,89.0252,88.8798,88.9253,10373.0
2018-08-27 10:10:00,97.88,97.98,97.83,97.95,7024.0,88.9253,89.0161,88.8798,88.9889,7024.0
2018-08-27 10:15:00,97.95,97.95,97.81,97.9,5701.0,88.9889,88.9889,88.8617,88.9434,5701.0
2018-08-27 10:20:00,97.9,97.91,97.76,97.86,12946.0,88.9434,88.9525,88.8162,88.9071,12946.0
2018-08-27 10:25:00,97.89,97.98,97.82,97.87,9698.0,88.9344,89.0161,88.8708,88.9162,9698.0
2018-08-27 10:30:00,97.86,97.94,97.77,97.9,11555.0,88.9071,88.9798,88.8253,88.9434,11555.0
2018-08-27 10:35:00,97.88,97.88,97.61,97.67,6400.0,88.9253,88.9253,88.68,88.7345,6400.0
2018-08-27 10:40:00,97.66,97.79,97.55,97.78,7525.0,88.7254,88.8435,88.6255,88.8344,7525.0
2018-08-27 10:45:00,97.82,97.82,97.66,97.68,3500.0,88.8708,88.8708,88.7254,88.7436,3500.0
2018-08-27 10:50:00,97.67,97.69,97.44,97.46,7648.0,88.7345,88.7527,88.5255,88.5437,7648.0
2018-08-27 10:55:00,97.47,97.47,97.07,97.2,13120.0,88.5528,88.5528,88.1894,88.3075,13120.0
2018-08-27 11:00:00,97.22,97.57,97.22,97.49,11604.0,88.3257,88.6436,88.3257,88.5709,11604.0
2018-08-27 11:05:00,97.48,97.55,97.27,97.45,27387.0,88.5619,88.6255,88.3711,88.5346,27387.0
2018-08-27 11:10:00,97.43,97.5,97.29,97.29,5508.0,88.5164,88.58,88.3892,88.3892,5508.0
2018-08-27 11:15:00,97.33,97.42,97.3,97.37,5275.0,88.4256,88.5074,88.3983,88.4619,5275.0
2018-08-27 11:20:00,97.37,97.42,97.32,97.42,3795.0,88.4619,88.5074,88.4165,88.5074,3795.0
2018-08-27 11:25:00,97.43,97.63,97.43,97.59,6450.0,88.5164,88.6981,88.5164,88.6618,6450.0
2018-08-27 11:30:00,97.6,97.61,97.4,97.42,6444.0,88.6709,88.68,88.4892,88.5074,6444.0
2018-08-27 11:35:00,97.41,97.49,97.37,97.39,3450.0,88.4983,88.5709,88.4619,88.4801,3450.0
2018-08-27 11:40:00,97.35,97.46,97.31,97.36,7005.0,88.4438,88.5437,88.4074,88.4528,7005.0
2018-08-27 11:45:00,97.39,97.45,97.35,97.45,3441.0,88.4801,88.5346,88.4438,88.5346,3441.0
2018-08-27 11:50:00,97.45,97.56,97.45,97.51,3975.0,88.5346,88.6345,88.5346,88.5891,3975.0
2018-08-27 11:55:00,97.52,97.67,97.46,97.67,6809.0,88.5982,88.7345,88.5437,88.7345,6809.0
2018-08-27 12:00:00,97.64,97.64,97.47,97.53,2450.0,88.7072,88.7072,88.5528,88.6073,2450.0
2018-08-27 12:05:00,97.56,97.57,97.35,97.35,3250.0,88.6345,88.6436,88.4438,88.4438,3250.0
2018-08-27 12:10:00,97.32,97.38,97.31,97.34,2750.0,88.4165,88.471,88.4074,88.4347,2750.0
2018-08-27 12:15:00,97.39,97.54,97.36,97.46,3680.0,88.4801,88.6164,88.4528,88.5437,3680.0
2018-08-27 12:20:00,97.5,97.53,97.46,97.5,3328.0,88.58,88.6073,88.5437,88.58,3328.0
2018-08-27 12:25:00,97.5,97.55,97.47,97.47,3042.0,88.58,88.6255,88.5528,88.5528,3042.0
2018-08-27 12:30:00,97.49,97.54,97.49,97.51,2700.0,88.5709,88.6164,88.5709,88.5891,2700.0
2018-08-27 12:35:00,97.51,97.58,97.5,97.53,2854.0,88.5891,88.6527,88.58,88.6073,2854.0
2018-08-27 12:40:00,97.52,97.52,97.46,97.52,2035.0,88.5982,88.5982,88.5437,88.5982,2035.0
2018-08-27 12:45:00,97.52,97.52,97.4,97.42,3724.0,88.5982,88.5982,88.4892,88.5074,3724.0
2018-08-27 12:50:00,97.42,97.49,97.18,97.24,9876.0,88.5074,88.5709,88.2893,88.3438,9876.0
2018-08-27 12:55:00,97.25,97.25,97.12,97.18,3500.0,88.3529,88.3529,88.2348,88.2893,3500.0
2018-08-27 13:00:00,97.18,97.23,97.15,97.19,7700.0,88.2893,88.3347,88.2621,88.2984,7700.0
2018-08-27 13:05:00,97.22,97.23,97.1,97.12,4442.0,88.3257,88.3347,88.2166,88.2348,4442.0
2018-08-27 13:10:00,97.17,97.21,97.17,97.17,3293.0,88.2802,88.3166,88.2802,88.2802,3293.0
2018-08-27 13:15:00,97.18,97.23,97.16,97.23,3065.0,88.2893,88.3347,88.2711,88.3347,3065.0
2018-08-27 13:20:00,97.2,97.23,97.15,97.23,2919.0,88.3075,88.3347,88.2621,88.3347,2919.0
2018-08-27 13:25:00,97.2,97.2,97.09,97.09,5238.0,88.3075,88.3075,88.2075,88.2075,5238.0
2018-08-27 13:30:00,97.11,97.14,97.07,97.09,8258.0,88.2257,88.253,88.1894,88.2075,8258.0
2018-08-27 13:35:00,97.06,97.06,96.96,96.98,20307.0,88.1803,88.1803,88.0894,88.1076,20307.0
2018-08-27 13:40:00,96.98,97.08,96.98,97.05,5564.0,88.1076,88.1985,88.1076,88.1712,5564.0
2018-08-27 13:45:00,97.06,97.09,96.99,97.08,4200.0,88.1803,88.2075,88.1167,88.1985,4200.0
2018-08-27 13:50:00,97.07,97.16,97.04,97.12,3204.0,88.1894,88.2711,88.1621,88.2348,3204.0
2018-08-27 13:55:00,97.13,97.32,97.08,97.11,12358.0,88.2439,88.4165,88.1985,88.2257,12358.0
2018-08-27 14:00:00,97.1,97.14,97.08,97.12,6274.0,88.2166,88.253,88.1985,88.2348,6274.0
2018-08-27 14:05:00,97.12,97.13,97.04,97.09,4636.0,88.2348,88.2439,88.1621,88.2075,4636.0
2018-08-27 14:10:00,97.09,97.12,97.07,97.07,4675.0,88.2075,88.2348,88.1894,88.1894,4675.0
2018-08-27 14:15:00,97.07,97.12,97.05,97.12,4932.0,88.1894,88.2348,88.1712,88.2348,4932.0
2018-08-27 14:20:00,97.08,97.12,97.05,97.08,3581.0,88.1985,88.2348,88.1712,88.1985,3581.0
2018-08-27 14:25:00,97.08,97.12,97.02,97.07,4267.0,88.1985,88.2348,88.1439,88.1894,4267.0
2018-08-27 14:30:00,97.1,97.14,97.05,97.06,3496.0,88.2166,88.253,88.1712,88.1803,3496.0
2018-08-27 14:35:00,97.06,97.11,97.02,97.02,4193.0,88.1803,88.2257,88.1439,88.1439,4193.0
2018-08-27 14:40:00,97.02,97.08,97.0,97.0,2661.0,88.1439,88.1985,88.1258,88.1258,2661.0
2018-08-27 14:45:00,97.0,97.02,96.97,96.97,1558.0,88.1258,88.1439,88.0985,88.0985,1558.0
2018-08-27 14:50:00,96.98,97.02,96.91,96.91,4277.0,88.1076,88.1439,88.044,88.044,4277.0
2018-08-27 14:55:00,96.89,96.98,96.88,96.93,4282.0,88.0258,88.1076,88.0168,88.0622,4282.0
2018-08-27 15:00:00,96.93,96.93,96.82,96.87,6537.0,88.0622,88.0622,87.9622,88.0077,6537.0
2018-08-27 15:05:00,96.86,96.86,96.77,96.83,6356.0,87.9986,87.9986,87.9168,87.9713,6356.0
2018-08-27 15:10:00,96.84,96.87,96.83,96.85,8758.0,87.9804,88.0077,87.9713,87.9895,8758.0
2018-08-27 15:15:00,96.86,96.93,96.84,96.84,3735.0,87.9986,88.0622,87.9804,87.9804,3735.0
2018-08-27 15:20:00,96.83,96.9,96.83,96.84,6163.0,87.9713,88.0349,87.9713,87.9804,6163.0
2018-08-27 15:25:00,96.85,96.94,96.84,96.94,7813.0,87.9895,88.0713,87.9804,88.0713,7813.0
2018-08-27 15:30:00,96.91,96.92,96.84,96.85,7462.0,88.044,88.0531,87.9804,87.9895,7462.0
2018-08-27 15:35:00,96.85,96.86,96.81,96.81,14752.0,87.9895,87.9986,87.9532,87.9532,14752.0
2018-08-27 15:40:00,96.81,96.89,96.8,96.85,13855.0,87.9532,88.0258,87.9441,87.9895,13855.0
2018-08-27 15:45:00,96.84,96.86,96.69,96.86,23803.0,87.9804,87.9986,87.8441,87.9986,23803.0
2018-08-27 15:50:00,96.86,96.91,96.81,96.86,22505.0,87.9986,88.044,87.9532,87.9986,22505.0
2018-08-27 15:55:00,96.87,96.92,96.85,96.9,45394.0,88.0077,88.0531,87.9895,88.0349,45394.0
2018-08-28 09:30:00,96.94,97.13,96.66,96.96,30081.0,88.0713,88.2439,87.8169,88.0894,30081.0
2018-08-28 09:35:00,96.95,97.46,96.92,97.31,14056.0,88.0804,88.5437,88.0531,88.4074,14056.0
2018-08-28 09:40:00,97.37,97.59,97.16,97.46,13950.0,88.4619,88.6618,88.2711,88.5437,13950.0
2018-08-28 09:45:00,97.56,97.57,97.36,97.45,11630.0,88.6345,88.6436,88.4528,88.5346,11630.0
2018-08-28 09:50:00,97.45,97.95,97.44,97.95,21950.0,88.5346,88.9889,88.5255,88.9889,21950.0
2018-08-28 09:55:00,97.95,98.11,97.85,97.93,17015.0,88.9889,89.1342,88.898,88.9707,17015.0
2018-08-28 10:00:00,97.93,98.05,97.88,97.88,10914.0,88.9707,89.0797,88.9253,88.9253,10914.0
2018-08-28 10:05:00,97.86,97.92,97.71,97.83,9664.0,88.9071,88.9616,88.7708,88.8798,9664.0
2018-08-28 10:10:00,97.83,97.88,97.68,97.68,6450.0,88.8798,88.9253,88.7436,88.7436,6450.0
2018-08-28 10:15:00,97.71,97.72,97.4,97.43,9588.0,88.7708,88.7799,88.4892,88.5164,9588.0
2018-08-28 10:20:00,97.46,97.55,97.23,97.23,18306.0,88.5437,88.6255,88.3347,88.3347,18306.0
2018-08-28 10:25:00,97.18,97.33,97.14,97.28,3800.0,88.2893,88.4256,88.253,88.3802,3800.0
2018-08-28 10:30:00,97.26,97.27,97.18,97.21,2334.0,88.362,88.3711,88.2893,88.3166,2334.0
2018-08-28 10:35:00,97.24,97.37,97.23,97.25,7757.0,88.3438,88.4619,88.3347,88.3529,7757.0
2018-08-28 10:40:00,97.23,97.28,97.18,97.28,2431.0,88.3347,88.3802,88.2893,88.3802,2431.0
2018-08-28 10:45:00,97.26,97.26,96.88,96.89,10990.0,88.362,88.362,88.0168,88.0258,10990.0
2018-08-28 10:50:00,96.89,97.05,96.89,97.0,5368.0,88.0258,88.1712,88.0258,88.1258,5368.0
2018-08-28 10:55:00,96.99,97.15,96.87,97.11,5219.0,88.1167,88.2621,88.0077,88.2257,5219.0
2018-08-28 11:00:00,97.12,97.12,96.92,97.01,4042.0,88.2348,88.2348,88.0531,88.1349,4042.0
2018-08-28 11:05:00,96.97,97.0,96.91,97.0,5889.0,88.0985,88.1258,88.044,88.1258,5889.0
2018-08-28 11:10:00,97.03,97.07,96.88,96.9,5359.0,88.153,88.1894,88.0168,88.0349,5359.0
2018-08-28 11:15:00,96.88,96.88,96.7,96.77,6856.0,88.0168,88.0168,87.8532,87.9168,6856.0
2018-08-28 11:20:00,96.8,97.08,96.8,96.97,3129.0,87.9441,88.1985,87.9441,88.0985,3129.0
2018-08-28 11:25:00,96.9,96.9,96.77,96.77,1700.0,88.0349,88.0349,87.9168,87.9168,1700.0
2018-08-28 11:30:00,96.71,96.79,96.58,96.58,3850.0,87.8623,87.935,87.7442,87.7442,3850.0
2018-08-28 11:35:00,96.58,96.61,96.46,96.47,6175.0,87.7442,87.7715,87.6352,87.6443,6175.0
2018-08-28 11:40:00,96.52,96.66,96.47,96.57,7888.0,87.6897,87.8169,87.6443,87.7351,7888.0
2018-08-28 11:45:00,96.62,96.72,96.62,96.64,2100.0,87.7805,87.8714,87.7805,87.7987,2100.0
2018-08-28 11:50:00,96.6,96.67,96.5,96.5,3518.0,87.7624,87.826,87.6715,87.6715,3518.0
2018-08-28 11:55:00,96.56,96.56,96.39,96.49,4790.0,87.726,87.726,87.5716,87.6624,4790.0
2018-08-28 12:00:00,96.48,96.59,96.44,96.45,4840.0,87.6534,87.7533,87.617,87.6261,4840.0
2018-08-28 12:05:00,96.47,96.68,96.47,96.57,4206.0,87.6443,87.8351,87.6443,87.7351,4206.0
2018-08-28 12:10:00,96.57,96.74,96.53,96.67,5000.0,87.7351,87.8896,87.6988,87.826,5000.0
2018-08-28 12:15:00,96.67,96.68,96.64,96.64,2000.0,87.826,87.8351,87.7987,87.7987,2000.0
2018-08-28 12:20:00,96.7,96.73,96.6,96.6,2400.0,87.8532,87.8805,87.7624,87.7624,2400.0
2018-08-28 12:25:00,96.59,96.59,96.41,96.41,987.0,87.7533,87.7533,87.5898,87.5898,987.0
2018-08-28 12:30:00,96.42,96.54,96.39,96.52,12900.0,87.5988,87.7079,87.5716,87.6897,12900.0
2018-08-28 12:35:00,96.51,96.59,96.48,96.58,3907.0,87.6806,87.7533,87.6534,87.7442,3907.0
2018-08-28 12:40:00,96.57,96.59,96.52,96.59,2596.0,87.7351,87.7533,87.6897,87.7533,2596.0
2018-08-28 12:45:00,96.59,96.6,96.51,96.56,3338.0,87.7533,87.7624,87.6806,87.726,3338.0
2018-08-28 12:50:00,96.55,96.55,96.46,96.46,1596.0,87.7169,87.7169,87.6352,87.6352,1596.0
2018-08-28 12:55:00,96.48,96.56,96.48,96.56,2514.0,87.6534,87.726,87.6534,87.726,2514.0
2018-08-28 13:00:00,96.54,96.56,96.51,96.54,5175.0,87.7079,87.726,87.6806,87.7079,5175.0
2018-08-28 13:05:00,96.51,96.62,96.51,96.61,7471.0,87.6806,87.7805,87.6806,87.7715,7471.0
2018-08-28 13:10:00,96.59,96.7,96.57,96.62,17604.0,87.7533,87.8532,87.7351,87.7805,17604.0
2018-08-28 13:15:00,96.58,96.58,96.38,96.5,11820.0,87.7442,87.7442,87.5625,87.6715,11820.0
2018-08-28 13:20:00,96.49,96.61,96.47,96.56,6583.0,87.6624,87.7715,87.6443,87.726,6583.0
2018-08-28 13:25:00,96.56,96.59,96.47,96.47,5542.0,87.726,87.7533,87.6443,87.6443,5542.0
2018-08-28 13:30:00,96.48,96.59,96.47,96.59,5568.0,87.6534,87.7533,87.6443,87.7533,5568.0
2018-08-28 13:35:00,96.59,96.72,96.59,96.69,3293.0,87.7533,87.8714,87.7533,87.8441,3293.0
2018-08-28 13:40:00,96.67,96.7,96.65,96.65,3398.0,87.826,87.8532,87.8078,87.8078,3398.0
2018-08-28 13:45:00,96.68,96.68,96.64,96.68,703.0,87.8351,87.8351,87.7987,87.8351,703.0
2018-08-28 13:50:00,96.66,96.75,96.63,96.7,16874.0,87.8169,87.8986,87.7896,87.8532,16874.0
2018-08-28 13:55:00,96.72,96.8,96.69,96.78,8654.0,87.8714,87.9441,87.8441,87.9259,8654.0
2018-08-28 14:00:00,96.79,96.81,96.69,96.7,4011.0,87.935,87.9532,87.8441,87.8532,4011.0
2018-08-28 14:05:00,96.69,96.73,96.68,96.72,3516.0,87.8441,87.8805,87.8351,87.8714,3516.0
2018-08-28 14:10:00,96.72,96.74,96.7,96.72,2345.0,87.8714,87.8896,87.8532,87.8714,2345.0
2018-08-28 14:15:00,96.72,96.8,96.68,96.74,7260.0,87.8714,87.9441,87.8351,87.8896,7260.0
2018-08-28 14:20:00,96.72,96.72,96.64,96.66,8892.0,87.8714,87.8714,87.7987,87.8169,8892.0
2018-08-28 14:25:00,96.67,96.72,96.66,96.72,4713.0,87.826,87.8714,87.8169,87.8714,4713.0
2018-08-28 14:30:00,96.71,96.74,96.67,96.72,2707.0,87.8623,87.8896,87.826,87.8714,2707.0
2018-08-28 14:35:00,96.76,96.81,96.7,96.7,2108.0,87.9077,87.9532,87.8532,87.8532,2108.0
2018-08-28 14:40:00,96.72,96.89,96.71,96.89,5222.0,87.8714,88.0258,87.8623,88.0258,5222.0
2018-08-28 14:45:00,96.84,96.96,96.81,96.91,16095.0,87.9804,88.0894,87.9532,88.044,16095.0
2018-08-28 14:50:00,96.93,96.96,96.84,96.84,13593.0,88.0622,88.0894,87.9804,87.9804,13593.0
2018-08-28 14:55:00,96.87,96.88,96.79,96.79,2197.0,88.0077,88.0168,87.935,87.935,2197.0
2018-08-28 15:00:00,96.77,96.79,96.72,96.77,5669.0,87.9168,87.935,87.8714,87.9168,5669.0
2018-08-28 15:05:00,96.72,96.81,96.7,96.8,4883.0,87.8714,87.9532,87.8532,87.9441,4883.0
2018-08-28 15:10:00,96.83,96.93,96.82,96.93,6557.0,87.9713,88.0622,87.9622,88.0622,6557.0
2018-08-28 15:15:00,96.93,97.0,96.93,96.97,5525.0,88.0622,88.1258,88.0622,88.0985,5525.0
2018-08-28 15:20:00,96.97,96.98,96.87,96.92,9292.0,88.0985,88.1076,88.0077,88.0531,9292.0
2018-08-28 15:25:00,96.93,97.02,96.93,97.02,6306.0,88.0622,88.1439,88.0622,88.1439,6306.0
2018-08-28 15:30:00,97.02,97.1,97.0,97.08,15357.0,88.1439,88.2166,88.1258,88.1985,15357.0
2018-08-28 15:35:00,97.09,97.15,96.96,96.96,10888.0,88.2075,88.2621,88.0894,88.0894,10888.0
2018-08-28 15:40:00,96.95,97.02,96.88,96.95,18784.0,88.0804,88.1439,88.0168,88.0804,18784.0
2018-08-28 15:45:00,96.94,96.98,96.85,96.92,42741.0,88.0713,88.1076,87.9895,88.0531,42741.0
2018-08-28 15:50:00,96.9,96.91,96.82,96.87,31187.0,88.0349,88.044,87.9622,88.0077,31187.0
2018-08-28 15:55:00,96.86,96.95,96.81,96.93,51435.0,87.9986,88.0804,87.9532,88.0622,51435.0
2018-08-29 09:30:00,96.8,96.94,96.06,96.09,31132.0,87.9441,88.0713,87.2718,87.299,31132.0
2018-08-29 09:35:00,96.08,96.37,96.07,96.22,13146.0,87.2899,87.5534,87.2809,87.4171,13146.0
2018-08-29 09:40:00,96.28,96.38,95.95,96.06,23065.0,87.4716,87.5625,87.1718,87.2718,23065.0
2018-08-29 09:45:00,96.08,96.11,95.69,95.8,25785.0,87.2899,87.3172,86.9356,87.0356,25785.0
2018-08-29 09:50:00,95.7,96.35,95.57,96.35,21373.0,86.9447,87.5352,86.8266,87.5352,21373.0
2018-08-29 09:55:00,96.44,96.45,96.03,96.17,11543.0,87.617,87.6261,87.2445,87.3717,11543.0
2018-08-29 10:00:00,96.23,96.32,96.13,96.15,6467.0,87.4262,87.508,87.3354,87.3535,6467.0
2018-08-29 10:05:00,96.16,96.26,96.08,96.26,9078.0,87.3626,87.4535,87.2899,87.4535,9078.0
2018-08-29 10:10:00,96.31,96.46,96.14,96.46,11418.0,87.4989,87.6352,87.3445,87.6352,11418.0
2018-08-29 10:15:00,96.48,96.6,96.42,96.6,13832.0,87.6534,87.7624,87.5988,87.7624,13832.0
2018-08-29 10:20:00,96.61,96.69,96.48,96.61,15931.0,87.7715,87.8441,87.6534,87.7715,15931.0
2018-08-29 10:25:00,96.62,96.71,96.54,96.62,9567.0,87.7805,87.8623,87.7079,87.7805,9567.0
2018-08-29 10:30:00,96.65,96.81,96.65,96.69,8101.0,87.8078,87.9532,87.8078,87.8441,8101.0
2018-08-29 10:35:00,96.73,96.78,96.67,96.75,7275.0,87.8805,87.9259,87.826,87.8986,7275.0
2018-08-29 10:40:00,96.75,96.83,96.71,96.83,7073.0,87.8986,87.9713,87.8623,87.9713,7073.0
2018-08-29 10:45:00,96.81,96.87,96.73,96.87,6466.0,87.9532,88.0077,87.8805,88.0077,6466.0
2018-08-29 10:50:00,96.83,96.85,96.72,96.72,4338.0,87.9713,87.9895,87.8714,87.8714,4338.0
2018-08-29 10:55:00,96.72,96.96,96.7,96.96,7865.0,87.8714,88.0894,87.8532,88.0894,7865.0
2018-08-29 11:00:00,96.96,97.04,96.9,96.92,9582.0,88.0894,88.1621,88.0349,88.0531,9582.0
2018-08-29 11:05:00,96.93,97.03,96.93,96.99,5640.0,88.0622,88.153,88.0622,88.1167,5640.0
2018-08-29 11:10:00,96.94,96.94,96.78,96.85,11575.0,88.0713,88.0713,87.9259,87.9895,11575.0
2018-08-29 11:15:00,96.85,97.05,96.84,97.02,5922.0,87.9895,88.1712,87.9804,88.1439,5922.0
2018-08-29 11:20:00,97.02,97.07,96.96,97.0,3516.0,88.1439,88.1894,88.0894,88.1258,3516.0
2018-08-29 11:25:00,97.04,97.14,97.04,97.12,5980.0,88.1621,88.253,88.1621,88.2348,5980.0
2018-08-29 11:30:00,97.11,97.22,97.09,97.1,4064.0,88.2257,88.3257,88.2075,88.2166,4064.0
2018-08-29 11:35:00,97.11,97.13,97.04,97.08,3685.0,88.2257,88.2439,88.1621,88.1985,3685.0
2018-08-29 11:40:00,97.08,97.1,97.0,97.04,8593.0,88.1985,88.2166,88.1258,88.1621,8593.0
2018-08-29 11:45:00,97.09,97.13,97.09,97.11,1588.0,88.2075,88.2439,88.2075,88.2257,1588.0
2018-08-29 11:50:00,97.14,97.21,97.14,97.19,5947.0,88.253,88.3166,88.253,88.2984,5947.0
2018-08-29 11:55:00,97.17,97.17,97.09,97.15,3947.0,88.2802,88.2802,88.2075,88.2621,3947.0
2018-08-29 12:00:00,97.19,97.19,97.13,97.15,1880.0,88.2984,88.2984,88.2439,88.2621,1880.0
2018-08-29 12:05:00,97.13,97.16,97.08,97.16,5144.0,88.2439,88.2711,88.1985,88.2711,5144.0
2018-08-29 12:10:00,97.14,97.19,97.14,97.18,3725.0,88.253,88.2984,88.253,88.2893,3725.0
2018-08-29 12:15:00,97.16,97.16,97.02,97.02,3300.0,88.2711,88.2711,88.1439,88.1439,3300.0
2018-08-29 12:20:00,97.03,97.05,96.87,96.87,4418.0,88.153,88.1712,88.0077,88.0077,4418.0
2018-08-29 12:25:00,96.86,96.92,96.83,96.89,7881.0,87.9986,88.0531,87.9713,88.0258,7881.0
2018-08-29 12:30:00,96.86,97.01,96.86,96.96,5121.0,87.9986,88.1349,87.9986,88.0894,5121.0
2018-08-29 12:35:00,97.01,97.01,96.97,97.0,1535.0,88.1349,88.1349,88.0985,88.1258,1535.0
2018-08-29 12:40:00,96.99,97.09,96.98,97.01,5250.0,88.1167,88.2075,88.1076,88.1349,5250.0
2018-08-29 12:45:00,97.03,97.1,97.03,97.07,2144.0,88.153,88.2166,88.153,88.1894,2144.0
2018-08-29 12:50:00,97.08,97.1,97.04,97.09,5112.0,88.1985,88.2166,88.1621,88.2075,5112.0
2018-08-29 12:55:00,97.08,97.08,96.96,97.0,3821.0,88.1985,88.1985,88.0894,88.1258,3821.0
2018-08-29 13:00:00,97.04,97.06,97.0,97.06,2400.0,88.1621,88.1803,88.1258,88.1803,2400.0
2018-08-29 13:05:00,97.08,97.12,97.05,97.05,7050.0,88.1985,88.2348,88.1712,88.1712,7050.0
2018-08-29 13:10:00,97.03,97.05,97.01,97.03,1810.0,88.153,88.1712,88.1349,88.153,1810.0
2018-08-29 13:15:00,97.02,97.02,96.85,96.91,3900.0,88.1439,88.1439,87.9895,88.044,3900.0
2018-08-29 13:20:00,96.9,96.91,96.86,96.86,2000.0,88.0349,88.044,87.9986,87.9986,2000.0
2018-08-29 13:25:00,96.85,96.86,96.82,96.86,2594.0,87.9895,87.9986,87.9622,87.9986,2594.0
2018-08-29 13:30:00,96.84,96.84,96.72,96.74,3932.0,87.9804,87.9804,87.8714,87.8896,3932.0
2018-08-29 13:35:00,96.75,96.79,96.73,96.78,3484.0,87.8986,87.935,87.8805,87.9259,3484.0
2018-08-29 13:40:00,96.79,96.8,96.65,96.65,3108.0,87.935,87.9441,87.8078,87.8078,3108.0
2018-08-29 13:45:00,96.65,96.67,96.63,96.64,2142.0,87.8078,87.826,87.7896,87.7987,2142.0
2018-08-29 13:50:00,96.65,96.68,96.61,96.63,3328.0,87.8078,87.8351,87.7715,87.7896,3328.0
2018-08-29 13:55:00,96.61,96.62,96.45,96.47,4448.0,87.7715,87.7805,87.6261,87.6443,4448.0
2018-08-29 14:00:00,96.47,96.64,96.43,96.64,4915.0,87.6443,87.7987,87.6079,87.7987,4915.0
2018-08-29 14:05:00,96.68,96.74,96.67,96.73,2168.0,87.8351,87.8896,87.826,87.8805,2168.0
2018-08-29 14:10:00,96.73,96.76,96.72,96.74,2010.0,87.8805,87.9077,87.8714,87.8896,2010.0
2018-08-29 14:15:00,96.74,96.77,96.73,96.77,3317.0,87.8896,87.9168,87.8805,87.9168,3317.0
2018-08-29 14:20:00,96.77,96.78,96.68,96.76,3451.0,87.9168,87.9259,87.8351,87.9077,3451.0
2018-08-29 14:25:00,96.77,96.79,96.71,96.79,2590.0,87.9168,87.935,87.8623,87.935,2590.0
2018-08-29 14:30:00,96.79,96.85,96.78,96.85,3720.0,87.935,87.9895,87.9259,87.9895,3720.0
2018-08-29 14:35:00,96.85,96.92,96.78,96.8,11709.0,87.9895,88.0531,87.9259,87.9441,11709.0
2018-08-29 14:40:00,96.81,96.85,96.79,96.82,3434.0,87.9532,87.9895,87.935,87.9622,3434.0
2018-08-29 14:45:00,96.82,96.89,96.81,96.89,4602.0,87.9622,88.0258,87.9532,88.0258,4602.0
2018-08-29 14:50:00,96.9,96.94,96.82,96.86,2732.0,88.0349,88.0713,87.9622,87.9986,2732.0
2018-08-29 14:55:00,96.84,96.85,96.8,96.84,3331.0,87.9804,87.9895,87.9441,87.9804,3331.0
2018-08-29 15:00:00,96.85,96.89,96.84,96.84,4108.0,87.9895,88.0258,87.9804,87.9804,4108.0
2018-08-29 15:05:00,96.85,96.85,96.81,96.84,7114.0,87.9895,87.9895,87.9532,87.9804,7114.0
2018-08-29 15:10:00,96.84,96.92,96.84,96.9,4769.0,87.9804,88.0531,87.9804,88.0349,4769.0
2018-08-29 15:15:00,96.9,96.92,96.87,96.89,5657.0,88.0349,88.0531,88.0077,88.0258,5657.0
2018-08-29 15:20:00,96.89,96.94,96.89,96.93,6233.0,88.0258,88.0713,88.0258,88.0622,6233.0
2018-08-29 15:25:00,96.91,96.99,96.89,96.96,8706.0,88.044,88.1167,88.0258,88.0894,8706.0
2018-08-29 15:30:00,96.95,97.04,96.94,96.94,8685.0,88.0804,88.1621,88.0713,88.0713,8685.0
2018-08-29 15:35:00,96.96,97.05,96.95,97.03,5691.0,88.0894,88.1712,88.0804,88.153,5691.0
2018-08-29 15:40:00,97.03,97.03,96.88,96.9,6299.0,88.153,88.153,88.0168,88.0349,6299.0
2018-08-29 15:45:00,96.9,96.93,96.8,96.86,20951.0,88.0349,88.0622,87.9441,87.9986,20951.0
2018-08-29 15:50:00,96.86,96.87,96.75,96.75,14743.0,87.9986,88.0077,87.8986,87.8986,14743.0
2018-08-29 15:55:00,96.75,96.77,96.6,96.71,35302.0,87.8986,87.9168,87.7624,87.8623,35302.0
2018-08-30 09:30:00,96.19,96.46,96.06,96.07,18971.0,87.3899,87.6352,87.2718,87.2809,18971.0
2018-08-30 09:35:00,96.08,96.23,95.75,95.96,14027.0,87.2899,87.4262,86.9901,87.1809,14027.0
2018-08-30 09:40:00,96.01,96.01,95.43,95.59,24601.0,87.2263,87.2263,86.6994,86.8448,24601.0
2018-08-30 09:45:00,95.6,95.67,95.32,95.32,12461.0,86.8539,86.9175,86.5995,86.5995,12461.0
2018-08-30 09:50:00,95.32,95.33,95.03,95.17,19360.0,86.5995,86.6086,86.336,86.4632,19360.0
2018-08-30 09:55:00,95.15,95.68,95.15,95.53,15420.0,86.445,86.9265,86.445,86.7903,15420.0
2018-08-30 10:00:00,95.52,95.92,95.51,95.92,10514.0,86.7812,87.1446,86.7721,87.1446,10514.0
2018-08-30 10:05:00,95.93,95.97,95.57,95.63,9239.0,87.1537,87.19,86.8266,86.8811,9239.0
2018-08-30 10:10:00,95.58,95.78,95.58,95.77,8279.0,86.8357,87.0174,86.8357,87.0083,8279.0
2018-08-30 10:15:00,95.75,95.84,95.69,95.75,7926.0,86.9901,87.0719,86.9356,86.9901,7926.0
2018-08-30 10:20:00,95.74,95.74,95.54,95.55,5629.0,86.9811,86.9811,86.7993,86.8084,5629.0
2018-08-30 10:25:00,95.55,95.55,95.34,95.47,12760.0,86.8084,86.8084,86.6176,86.7358,12760.0
2018-08-30 10:30:00,95.48,95.58,95.38,95.58,8550.0,86.7448,86.8357,86.654,86.8357,8550.0
2018-08-30 10:35:00,95.58,95.6,95.44,95.47,10627.0,86.8357,86.8539,86.7085,86.7358,10627.0
2018-08-30 10:40:00,95.47,95.51,95.38,95.42,7993.0,86.7358,86.7721,86.654,86.6903,7993.0
2018-08-30 10:45:00,95.42,95.57,95.33,95.48,26361.0,86.6903,86.8266,86.6086,86.7448,26361.0
2018-08-30 10:50:00,95.48,95.63,95.47,95.53,8403.0,86.7448,86.8811,86.7358,86.7903,8403.0
2018-08-30 10:55:00,95.54,95.57,95.45,95.5,5016.0,86.7993,86.8266,86.7176,86.763,5016.0
2018-08-30 11:00:00,95.52,95.62,95.47,95.47,4385.0,86.7812,86.872,86.7358,86.7358,4385.0
2018-08-30 11:05:00,95.47,95.47,95.3,95.37,8387.0,86.7358,86.7358,86.5813,86.6449,8387.0
2018-08-30 11:10:00,95.38,95.38,95.31,95.36,5575.0,86.654,86.654,86.5904,86.6358,5575.0
2018-08-30 11:15:00,95.38,95.4,95.33,95.35,4100.0,86.654,86.6722,86.6086,86.6267,4100.0
2018-08-30 11:20:00,95.33,95.37,95.25,95.25,7246.0,86.6086,86.6449,86.5359,86.5359,7246.0
2018-08-30 11:25:00,95.23,95.24,95.13,95.2,6505.0,86.5177,86.5268,86.4269,86.4905,6505.0
2018-08-30 11:30:00,95.21,95.23,95.14,95.18,5190.0,86.4995,86.5177,86.4359,86.4723,5190.0
2018-08-30 11:35:00,95.18,95.21,95.1,95.1,3368.0,86.4723,86.4995,86.3996,86.3996,3368.0
2018-08-30 11:40:00,95.1,95.42,95.09,95.31,20168.0,86.3996,86.6903,86.3905,86.5904,20168.0
2018-08-30 11:45:00,95.35,95.4,95.31,95.38,3998.0,86.6267,86.6722,86.5904,86.654,3998.0
2018-08-30 11:50:00,95.38,95.54,95.36,95.54,4233.0,86.654,86.7993,86.6358,86.7993,4233.0
2018-08-30 11:55:00,95.54,95.54,95.38,95.4,5032.0,86.7993,86.7993,86.654,86.6722,5032.0
2018-08-30 12:00:00,95.34,95.42,95.3,95.33,4298.0,86.6176,86.6903,86.5813,86.6086,4298.0
2018-08-30 12:05:00,95.33,95.33,95.24,95.3,5494.0,86.6086,86.6086,86.5268,86.5813,5494.0
2018-08-30 12:10:00,95.3,95.35,95.26,95.33,5100.0,86.5813,86.6267,86.545,86.6086,5100.0
2018-08-30 12:15:00,95.35,95.43,95.33,95.4,9960.0,86.6267,86.6994,86.6086,86.6722,9960.0
2018-08-30 12:20:00,95.4,95.44,95.38,95.42,3955.0,86.6722,86.7085,86.654,86.6903,3955.0
2018-08-30 12:25:00,95.42,95.42,95.37,95.38,9185.0,86.6903,86.6903,86.6449,86.654,9185.0
2018-08-30 12:30:00,95.4,95.47,95.38,95.47,5176.0,86.6722,86.7358,86.654,86.7358,5176.0
2018-08-30 12:35:00,95.48,95.48,95.39,95.45,1592.0,86.7448,86.7448,86.6631,86.7176,1592.0
2018-08-30 12:40:00,95.44,95.48,95.43,95.43,2416.0,86.7085,86.7448,86.6994,86.6994,2416.0
2018-08-30 12:45:00,95.46,95.47,95.43,95.43,1556.0,86.7267,86.7358,86.6994,86.6994,1556.0
2018-08-30 12:50:00,95.42,95.5,95.4,95.48,3100.0,86.6903,86.763,86.6722,86.7448,3100.0
2018-08-30 12:55:00,95.48,95.5,95.43,95.43,2657.0,86.7448,86.763,86.6994,86.6994,2657.0
2018-08-30 13:00:00,95.45,95.52,95.43,95.51,4949.0,86.7176,86.7812,86.6994,86.7721,4949.0
2018-08-30 13:05:00,95.52,95.53,95.46,95.47,2100.0,86.7812,86.7903,86.7267,86.7358,2100.0
2018-08-30 13:10:00,95.51,95.53,95.48,95.49,1712.0,86.7721,86.7903,86.7448,86.7539,1712.0
2018-08-30 13:15:00,95.5,95.54,95.5,95.51,2069.0,86.763,86.7993,86.763,86.7721,2069.0
2018-08-30 13:20:00,95.53,95.55,95.49,95.5,4330.0,86.7903,86.8084,86.7539,86.763,4330.0
2018-08-30 13:25:00,95.48,95.49,95.46,95.49,3000.0,86.7448,86.7539,86.7267,86.7539,3000.0
2018-08-30 13:30:00,95.45,95.48,95.41,95.46,5114.0,86.7176,86.7448,86.6812,86.7267,5114.0
2018-08-30 13:35:00,95.46,95.64,95.44,95.63,4512.0,86.7267,86.8902,86.7085,86.8811,4512.0
2018-08-30 13:40:00,95.63,95.63,95.58,95.61,3144.0,86.8811,86.8811,86.8357,86.8629,3144.0
2018-08-30 13:45:00,95.62,95.7,95.61,95.62,6236.0,86.872,86.9447,86.8629,86.872,6236.0
2018-08-30 13:50:00,95.65,95.7,95.63,95.67,5098.0,86.8993,86.9447,86.8811,86.9175,5098.0
2018-08-30 13:55:00,95.68,95.72,95.56,95.57,11291.0,86.9265,86.9629,86.8175,86.8266,11291.0
2018-08-30 14:00:00,95.59,95.64,95.56,95.64,2496.0,86.8448,86.8902,86.8175,86.8902,2496.0
2018-08-30 14:05:00,95.66,95.66,95.48,95.48,2785.0,86.9084,86.9084,86.7448,86.7448,2785.0
2018-08-30 14:10:00,95.51,95.51,95.42,95.46,1064.0,86.7721,86.7721,86.6903,86.7267,1064.0
2018-08-30 14:15:00,95.44,95.47,95.07,95.07,5287.0,86.7085,86.7358,86.3723,86.3723,5287.0
2018-08-30 14:20:00,95.04,95.09,94.76,94.87,13107.0,86.3451,86.3905,86.0907,86.1906,13107.0
2018-08-30 14:25:00,94.88,94.92,94.8,94.8,5205.0,86.1997,86.2361,86.127,86.127,5205.0
2018-08-30 14:30:00,94.8,95.07,94.8,94.95,23032.0,86.127,86.3723,86.127,86.2633,23032.0
2018-08-30 14:35:00,95.02,95.15,95.02,95.09,2974.0,86.3269,86.445,86.3269,86.3905,2974.0
2018-08-30 14:40:00,95.07,95.08,94.96,95.06,6980.0,86.3723,86.3814,86.2724,86.3633,6980.0
2018-08-30 14:45:00,95.07,95.17,95.05,95.13,4000.0,86.3723,86.4632,86.3542,86.4269,4000.0
2018-08-30 14:50:00,95.13,95.13,95.05,95.09,1587.0,86.4269,86.4269,86.3542,86.3905,1587.0
2018-08-30 14:55:00,95.08,95.08,94.93,94.93,4772.0,86.3814,86.3814,86.2452,86.2452,4772.0
2018-08-30 15:00:00,94.9,94.9,94.66,94.68,23619.0,86.2179,86.2179,85.9999,86.018,23619.0
2018-08-30 15:05:00,94.67,94.72,94.6,94.68,7714.0,86.0089,86.0544,85.9453,86.018,7714.0
2018-08-30 15:10:00,94.67,94.8,94.65,94.71,10286.0,86.0089,86.127,85.9908,86.0453,10286.0
2018-08-30 15:15:00,94.73,94.78,94.6,94.65,27341.0,86.0635,86.1089,85.9453,85.9908,27341.0
2018-08-30 15:20:00,94.65,94.72,94.59,94.61,23522.0,85.9908,86.0544,85.9363,85.9544,23522.0
2018-08-30 15:25:00,94.63,94.67,94.55,94.62,9615.0,85.9726,86.0089,85.8999,85.9635,9615.0
2018-08-30 15:30:00,94.62,94.81,94.62,94.81,12063.0,85.9635,86.1361,85.9635,86.1361,12063.0
2018-08-30 15:35:00,94.81,94.94,94.81,94.94,29033.0,86.1361,86.2542,86.1361,86.2542,29033.0
2018-08-30 15:40:00,94.94,94.97,94.88,94.93,16142.0,86.2542,86.2815,86.1997,86.2452,16142.0
2018-08-30 15:45:00,94.92,95.12,94.92,95.03,22606.0,86.2361,86.4178,86.2361,86.336,22606.0
2018-08-30 15:50:00,95.05,95.13,94.99,95.1,26619.0,86.3542,86.4269,86.2997,86.3996,26619.0
2018-08-30 15:55:00,95.11,95.12,95.0,95.06,37057.0,86.4087,86.4178,86.3088,86.3633,37057.0
2018-08-31 09:30:00,94.71,94.87,94.52,94.52,13003.0,86.0453,86.1906,85.8727,85.8727,13003.0
2018-08-31 09:35:00,94.48,94.98,94.45,94.89,12016.0,85.8363,86.2906,85.8091,86.2088,12016.0
2018-08-31 09:40:00,94.86,95.23,94.83,95.11,11198.0,86.1816,86.5177,86.1543,86.4087,11198.0
2018-08-31 09:45:00,95.2,95.4,95.2,95.31,5009.0,86.4905,86.6722,86.4905,86.5904,5009.0
2018-08-31 09:50:00,95.36,95.45,95.26,95.45,3850.0,86.6358,86.7176,86.545,86.7176,3850.0
2018-08-31 09:55:00,95.47,95.66,95.45,95.6,6276.0,86.7358,86.9084,86.7176,86.8539,6276.0
2018-08-31 10:00:00,95.67,95.87,95.67,95.85,6822.0,86.9175,87.0992,86.9175,87.081,6822.0
2018-08-31 10:05:00,95.88,96.34,95.88,96.23,18334.0,87.1082,87.5262,87.1082,87.4262,18334.0
2018-08-31 10:10:00,96.22,96.4,96.21,96.38,7430.0,87.4171,87.5807,87.4081,87.5625,7430.0
2018-08-31 10:15:00,96.43,96.43,96.14,96.33,6300.0,87.6079,87.6079,87.3445,87.5171,6300.0
2018-08-31 10:20:00,96.34,96.39,96.16,96.21,6364.0,87.5262,87.5716,87.3626,87.4081,6364.0
2018-08-31 10:25:00,96.21,96.21,95.87,95.97,4400.0,87.4081,87.4081,87.0992,87.19,4400.0
2018-08-31 10:30:00,96.01,96.09,95.91,95.97,3201.0,87.2263,87.299,87.1355,87.19,3201.0
2018-08-31 10:35:00,95.95,96.07,95.86,96.03,5601.0,87.1718,87.2809,87.0901,87.2445,5601.0
2018-08-31 10:40:00,96.02,96.02,95.84,95.95,4860.0,87.2354,87.2354,87.0719,87.1718,4860.0
2018-08-31 10:45:00,95.99,96.04,95.8,95.84,4020.0,87.2082,87.2536,87.0356,87.0719,4020.0
2018-08-31 10:50:00,95.78,95.91,95.75,95.88,3377.0,87.0174,87.1355,86.9901,87.1082,3377.0
2018-08-31 10:55:00,95.86,95.89,95.78,95.82,4711.0,87.0901,87.1173,87.0174,87.0537,4711.0
2018-08-31 11:00:00,95.82,95.9,95.7,95.81,5644.0,87.0537,87.1264,86.9447,87.0446,5644.0
2018-08-31 11:05:00,95.76,95.76,95.61,95.61,3798.0,86.9992,86.9992,86.8629,86.8629,3798.0
2018-08-31 11:10:00,95.5,95.56,95.39,95.5,17467.0,86.763,86.8175,86.6631,86.763,17467.0
2018-08-31 11:15:00,95.49,95.66,95.46,95.62,6894.0,86.7539,86.9084,86.7267,86.872,6894.0
2018-08-31 11:20:00,95.57,95.6,95.48,95.58,6461.0,86.8266,86.8539,86.7448,86.8357,6461.0
2018-08-31 11:25:00,95.58,95.64,95.47,95.61,7677.0,86.8357,86.8902,86.7358,86.8629,7677.0
2018-08-31 11:30:00,95.6,95.78,95.53,95.78,4044.0,86.8539,87.0174,86.7903,87.0174,4044.0
2018-08-31 11:35:00,95.83,95.89,95.78,95.87,3000.0,87.0628,87.1173,87.0174,87.0992,3000.0
2018-08-31 11:40:00,95.89,95.91,95.67,95.69,5094.0,87.1173,87.1355,86.9175,86.9356,5094.0
2018-08-31 11:45:00,95.64,95.64,95.53,95.57,7140.0,86.8902,86.8902,86.7903,86.8266,7140.0
2018-08-31 11:50:00,95.59,95.59,95.41,95.51,6495.0,86.8448,86.8448,86.6812,86.7721,6495.0
2018-08-31 11:55:00,95.5,95.65,95.49,95.5,27211.0,86.763,86.8993,86.7539,86.763,27211.0
2018-08-31 12:00:00,95.54,95.55,95.38,95.44,4672.0,86.7993,86.8084,86.654,86.7085,4672.0
2018-08-31 12:05:00,95.41,95.42,95.2,95.31,3940.0,86.6812,86.6903,86.4905,86.5904,3940.0
2018-08-31 12:10:00,95.31,95.4,95.3,95.33,12509.0,86.5904,86.6722,86.5813,86.6086,12509.0
2018-08-31 12:15:00,95.3,95.44,95.3,95.42,3007.0,86.5813,86.7085,86.5813,86.6903,3007.0
2018-08-31 12:20:00,95.36,95.37,95.27,95.27,2431.0,86.6358,86.6449,86.554,86.554,2431.0
2018-08-31 12:25:00,95.23,95.35,95.23,95.31,6427.0,86.5177,86.6267,86.5177,86.5904,6427.0
2018-08-31 12:30:00,95.36,95.36,95.17,95.27,1900.0,86.6358,86.6358,86.4632,86.554,1900.0
2018-08-31 12:35:00,95.27,95.43,95.27,95.43,6851.0,86.554,86.6994,86.554,86.6994,6851.0
2018-08-31 12:40:00,95.43,95.63,95.43,95.63,5599.0,86.6994,86.8811,86.6994,86.8811,5599.0
2018-08-31 12:45:00,95.61,95.67,95.57,95.57,3300.0,86.8629,86.9175,86.8266,86.8266,3300.0
2018-08-31 12:50:00,95.52,95.52,95.43,95.51,4202.0,86.7812,86.7812,86.6994,86.7721,4202.0
2018-08-31 12:55:00,95.46,95.56,95.45,95.56,2614.0,86.7267,86.8175,86.7176,86.8175,2614.0
2018-08-31 13:00:00,95.56,95.57,95.55,95.55,904.0,86.8175,86.8266,86.8084,86.8084,904.0
2018-08-31 13:05:00,95.53,95.59,95.47,95.59,2621.0,86.7903,86.8448,86.7358,86.8448,2621.0
2018-08-31 13:10:00,95.62,95.63,95.58,95.59,2528.0,86.872,86.8811,86.8357,86.8448,2528.0
2018-08-31 13:15:00,95.61,95.64,95.53,95.53,1319.0,86.8629,86.8902,86.7903,86.7903,1319.0
2018-08-31 13:20:00,95.59,95.63,95.54,95.54,3311.0,86.8448,86.8811,86.7993,86.7993,3311.0
2018-08-31 13:25:00,95.53,95.56,95.42,95.47,3827.0,86.7903,86.8175,86.6903,86.7358,3827.0
2018-08-31 13:30:00,95.45,95.46,95.31,95.34,4101.0,86.7176,86.7267,86.5904,86.6176,4101.0
2018-08-31 13:35:00,95.39,95.45,95.3,95.38,4534.0,86.6631,86.7176,86.5813,86.654,4534.0
2018-08-31 13:40:00,95.37,95.49,95.36,95.45,1314.0,86.6449,86.7539,86.6358,86.7176,1314.0
2018-08-31 13:45:00,95.47,95.54,95.47,95.54,1300.0,86.7358,86.7993,86.7358,86.7993,1300.0
2018-08-31 13:50:00,95.57,95.59,95.5,95.5,1800.0,86.8266,86.8448,86.763,86.763,1800.0
2018-08-31 13:55:00,95.5,95.53,95.44,95.53,1810.0,86.763,86.7903,86.7085,86.7903,1810.0
2018-08-31 14:00:00,95.54,95.55,95.49,95.49,2217.0,86.7993,86.8084,86.7539,86.7539,2217.0
2018-08-31 14:05:00,95.53,95.53,95.5,95.5,348.0,86.7903,86.7903,86.763,86.763,348.0
2018-08-31 14:10:00,95.49,95.49,95.38,95.42,2428.0,86.7539,86.7539,86.654,86.6903,2428.0
2018-08-31 14:15:00,95.42,95.44,95.38,95.44,2340.0,86.6903,86.7085,86.654,86.7085,2340.0
2018-08-31 14:20:00,95.38,95.45,95.38,95.4,3013.0,86.654,86.7176,86.654,86.6722,3013.0
2018-08-31 14:25:00,95.37,95.48,95.35,95.47,3550.0,86.6449,86.7448,86.6267,86.7358,3550.0
2018-08-31 14:30:00,95.48,95.5,95.43,95.5,2954.0,86.7448,86.763,86.6994,86.763,2954.0
2018-08-31 14:35:00,95.51,95.51,95.41,95.46,2044.0,86.7721,86.7721,86.6812,86.7267,2044.0
2018-08-31 14:40:00,95.49,95.5,95.47,95.47,3584.0,86.7539,86.763,86.7358,86.7358,3584.0
2018-08-31 14:45:00,95.48,95.59,95.48,95.59,5971.0,86.7448,86.8448,86.7448,86.8448,5971.0
2018-08-31 14:50:00,95.63,95.65,95.54,95.56,3400.0,86.8811,86.8993,86.7993,86.8175,3400.0
2018-08-31 14:55:00,95.6,95.71,95.58,95.62,4603.0,86.8539,86.9538,86.8357,86.872,4603.0
2018-08-31 15:00:00,95.61,95.68,95.61,95.68,1400.0,86.8629,86.9265,86.8629,86.9265,1400.0
2018-08-31 15:05:00,95.67,95.68,95.62,95.62,5205.0,86.9175,86.9265,86.872,86.872,5205.0
2018-08-31 15:10:00,95.61,95.62,95.55,95.61,1700.0,86.8629,86.872,86.8084,86.8629,1700.0
2018-08-31 15:15:00,95.6,95.72,95.54,95.55,13020.0,86.8539,86.9629,86.7993,86.8084,13020.0
2018-08-31 15:20:00,95.53,95.55,95.41,95.5,4822.0,86.7903,86.8084,86.6812,86.763,4822.0
2018-08-31 15:25:00,95.51,95.52,95.4,95.42,5560.0,86.7721,86.7812,86.6722,86.6903,5560.0
2018-08-31 15:30:00,95.42,95.7,95.42,95.69,7785.0,86.6903,86.9447,86.6903,86.9356,7785.0
2018-08-31 15:35:00,95.7,95.72,95.67,95.67,6988.0,86.9447,86.9629,86.9175,86.9175,6988.0
2018-08-31 15:40:00,95.66,95.66,95.54,95.59,10874.0,86.9084,86.9084,86.7993,86.8448,10874.0
2018-08-31 15:45:00,95.59,95.65,95.39,95.45,26903.0,86.8448,86.8993,86.6631,86.7176,26903.0
2018-08-31 15:50:00,95.47,95.63,95.47,95.55,16004.0,86.7358,86.8811,86.7358,86.8084,16004.0
2018-08-31 15:55:00,95.54,95.58,95.49,95.52,46316.0,86.7993,86.8357,86.7539,86.7812,46316.0
2018-09-04 09:30:00,97.0,97.22,96.42,96.51,106775.0,88.1258,88.3257,87.5988,87.6806,106775.0
2018-09-04 09:35:00,96.69,96.74,95.84,96.0,37775.0,87.8441,87.8896,87.0719,87.2173,37775.0
2018-09-04 09:40:00,95.88,95.91,95.01,95.16,48748.0,87.1082,87.1355,86.3178,86.4541,48748.0
2018-09-04 09:45:00,95.16,95.76,95.01,95.69,29599.0,86.4541,86.9992,86.3178,86.9356,29599.0
2018-09-04 09:50:00,95.73,96.05,95.56,96.05,48412.0,86.972,87.2627,86.8175,87.2627,48412.0
2018-09-04 09:55:00,96.14,96.55,96.07,96.49,13671.0,87.3445,87.7169,87.2809,87.6624,13671.0
2018-09-04 10:00:00,96.55,96.79,96.44,96.54,16984.0,87.7169,87.935,87.617,87.7079,16984.0
2018-09-04 10:05:00,96.55,96.81,96.51,96.77,7700.0,87.7169,87.9532,87.6806,87.9168,7700.0
2018-09-04 10:10:00,96.76,97.13,96.7,97.1,10346.0,87.9077,88.2439,87.8532,88.2166,10346.0
2018-09-04 10:15:00,97.09,97.48,97.01,97.25,36769.0,88.2075,88.5619,88.1349,88.3529,36769.0
2018-09-04 10:20:00,97.25,97.58,97.25,97.3,41141.0,88.3529,88.6527,88.3529,88.3983,41141.0
2018-09-04 10:25:00,97.22,97.45,97.13,97.28,26043.0,88.3257,88.5346,88.2439,88.3802,26043.0
2018-09-04 10:30:00,97.32,97.32,96.92,96.95,18264.0,88.4165,88.4165,88.0531,88.0804,18264.0
2018-09-04 10:35:00,96.86,96.86,96.46,96.6,25188.0,87.9986,87.9986,87.6352,87.7624,25188.0
2018-09-04 10:40:00,96.73,96.98,96.71,96.84,9900.0,87.8805,88.1076,87.8623,87.9804,9900.0
2018-09-04 10:45:00,96.82,96.82,96.39,96.59,20133.0,87.9622,87.9622,87.5716,87.7533,20133.0
2018-09-04 10:50:00,96.59,96.8,96.49,96.51,10469.0,87.7533,87.9441,87.6624,87.6806,10469.0
2018-09-04 10:55:00,96.5,96.62,96.35,96.46,8956.0,87.6715,87.7805,87.5352,87.6352,8956.0
2018-09-04 11:00:00,96.37,96.53,96.37,96.39,4904.0,87.5534,87.6988,87.5534,87.5716,4904.0
2018-09-04 11:05:00,96.34,96.34,96.08,96.19,4906.0,87.5262,87.5262,87.2899,87.3899,4906.0
2018-09-04 11:10:00,96.18,96.27,96.08,96.2,9914.0,87.3808,87.4626,87.2899,87.399,9914.0
2018-09-04 11:15:00,96.28,96.37,96.19,96.32,6326.0,87.4716,87.5534,87.3899,87.508,6326.0
2018-09-04 11:20:00,96.42,96.47,96.32,96.44,9710.0,87.5988,87.6443,87.508,87.617,9710.0
2018-09-04 11:25:00,96.41,96.48,96.28,96.35,10046.0,87.5898,87.6534,87.4716,87.5352,10046.0
2018-09-04 11:30:00,96.41,96.46,96.36,96.43,7898.0,87.5898,87.6352,87.5443,87.6079,7898.0
2018-09-04 11:35:00,96.41,96.45,96.32,96.4,3821.0,87.5898,87.6261,87.508,87.5807,3821.0
2018-09-04 11:40:00,96.4,96.41,96.12,96.13,7345.0,87.5807,87.5898,87.3263,87.3354,7345.0
2018-09-04 11:45:00,96.12,96.26,96.12,96.22,13261.0,87.3263,87.4535,87.3263,87.4171,13261.0
2018-09-04 11:50:00,96.22,96.37,96.12,96.32,12551.0,87.4171,87.5534,87.3263,87.508,12551.0
2018-09-04 11:55:00,96.31,96.36,96.24,96.33,3800.0,87.4989,87.5443,87.4353,87.5171,3800.0
2018-09-04 12:00:00,96.33,96.33,96.2,96.2,3813.0,87.5171,87.5171,87.399,87.399,3813.0
2018-09-04 12:05:00,96.27,96.31,96.17,96.28,9083.0,87.4626,87.4989,87.3717,87.4716,9083.0
2018-09-04 12:10:00,96.24,96.3,96.21,96.28,2625.0,87.4353,87.4898,87.4081,87.4716,2625.0
2018-09-04 12:15:00,96.25,96.4,96.25,96.34,17783.0,87.4444,87.5807,87.4444,87.5262,17783.0
2018-09-04 12:20:00,96.32,96.32,96.12,96.18,6572.0,87.508,87.508,87.3263,87.3808,6572.0
2018-09-04 12:25:00,96.24,96.43,96.21,96.41,12408.0,87.4353,87.6079,87.4081,87.5898,12408.0
2018-09-04 12:30:00,96.41,96.44,96.3,96.39,8724.0,87.5898,87.617,87.4898,87.5716,8724.0
2018-09-04 12:35:00,96.37,96.45,96.33,96.38,4711.0,87.5534,87.6261,87.5171,87.5625,4711.0
2018-09-04 12:40:00,96.39,96.53,96.38,96.46,4479.0,87.5716,87.6988,87.5625,87.6352,4479.0
2018-09-04 12:45:00,96.52,96.52,96.4,96.48,9813.0,87.6897,87.6897,87.5807,87.6534,9813.0
2018-09-04 12:50:00,96.43,96.43,96.34,96.36,2100.0,87.6079,87.6079,87.5262,87.5443,2100.0
2018-09-04 12:55:00,96.39,96.46,96.34,96.37,4300.0,87.5716,87.6352,87.5262,87.5534,4300.0
2018-09-04 13:00:00,96.38,96.59,96.38,96.53,11448.0,87.5625,87.7533,87.5625,87.6988,11448.0
2018-09-04 13:05:00,96.54,96.56,96.46,96.54,2600.0,87.7079,87.726,87.6352,87.7079,2600.0
2018-09-04 13:10:00,96.53,96.7,96.53,96.68,4910.0,87.6988,87.8532,87.6988,87.8351,4910.0
2018-09-04 13:15:00,96.71,96.75,96.61,96.61,9179.0,87.8623,87.8986,87.7715,87.7715,9179.0
2018-09-04 13:20:00,96.63,96.69,96.55,96.69,5597.0,87.7896,87.8441,87.7169,87.8441,5597.0
2018-09-04 13:25:00,96.7,96.76,96.62,96.63,3135.0,87.8532,87.9077,87.7805,87.7896,3135.0
2018-09-04 13:30:00,96.66,96.78,96.66,96.76,5294.0,87.8169,87.9259,87.8169,87.9077,5294.0
2018-09-04 13:35:00,96.75,96.81,96.6,96.61,5837.0,87.8986,87.9532,87.7624,87.7715,5837.0
2018-09-04 13:40:00,96.6,96.67,96.47,96.54,11316.0,87.7624,87.826,87.6443,87.7079,11316.0
2018-09-04 13:45:00,96.54,96.71,96.54,96.64,2825.0,87.7079,87.8623,87.7079,87.7987,2825.0
2018-09-04 13:50:00,96.75,96.78,96.61,96.69,4492.0,87.8986,87.9259,87.7715,87.8441,4492.0
2018-09-04 13:55:00,96.64,96.68,96.56,96.67,3860.0,87.7987,87.8351,87.726,87.826,3860.0
2018-09-04 14:00:00,96.71,96.75,96.68,96.7,3909.0,87.8623,87.8986,87.8351,87.8532,3909.0
2018-09-04 14:05:00,96.7,96.72,96.63,96.64,3108.0,87.8532,87.8714,87.7896,87.7987,3108.0
2018-09-04 14:10:00,96.6,96.62,96.56,96.6,5574.0,87.7624,87.7805,87.726,87.7624,5574.0
2018-09-04 14:15:00,96.6,96.74,96.6,96.68,5901.0,87.7624,87.8896,87.7624,87.8351,5901.0
2018-09-04 14:20:00,96.66,96.82,96.64,96.82,4375.0,87.8169,87.9622,87.7987,87.9622,4375.0
2018-09-04 14:25:00,96.81,96.83,96.74,96.74,5805.0,87.9532,87.9713,87.8896,87.8896,5805.0
2018-09-04 14:30:00,96.72,96.81,96.67,96.81,4600.0,87.8714,87.9532,87.826,87.9532,4600.0
2018-09-04 14:35:00,96.82,96.83,96.71,96.72,4882.0,87.9622,87.9713,87.8623,87.8714,4882.0
2018-09-04 14:40:00,96.69,96.79,96.69,96.73,3756.0,87.8441,87.935,87.8441,87.8805,3756.0
2018-09-04 14:45:00,96.73,96.75,96.61,96.67,9212.0,87.8805,87.8986,87.7715,87.826,9212.0
2018-09-04 14:50:00,96.67,96.73,96.62,96.62,3690.0,87.826,87.8805,87.7805,87.7805,3690.0
2018-09-04 14:55:00,96.62,96.68,96.6,96.61,7087.0,87.7805,87.8351,87.7624,87.7715,7087.0
2018-09-04 15:00:00,96.64,96.65,96.57,96.61,5869.0,87.7987,87.8078,87.7351,87.7715,5869.0
2018-09-04 15:05:00,96.6,96.61,96.55,96.61,6238.0,87.7624,87.7715,87.7169,87.7715,6238.0
2018-09-04 15:10:00,96.59,96.62,96.53,96.54,10817.0,87.7533,87.7805,87.6988,87.7079,10817.0
2018-09-04 15:15:00,96.56,96.56,96.47,96.47,10687.0,87.726,87.726,87.6443,87.6443,10687.0
2018-09-04 15:20:00,96.48,96.55,96.46,96.48,8913.0,87.6534,87.7169,87.6352,87.6534,8913.0
2018-09-04 15:25:00,96.46,96.62,96.46,96.52,14188.0,87.6352,87.7805,87.6352,87.6897,14188.0
2018-09-04 15:30:00,96.5,96.54,96.48,96.53,10765.0,87.6715,87.7079,87.6534,87.6988,10765.0
2018-09-04 15:35:00,96.54,96.58,96.5,96.52,13254.0,87.7079,87.7442,87.6715,87.6897,13254.0
2018-09-04 15:40:00,96.52,96.52,96.4,96.45,11378.0,87.6897,87.6897,87.5807,87.6261,11378.0
2018-09-04 15:45:00,96.45,96.49,96.39,96.39,23951.0,87.6261,87.6624,87.5716,87.5716,23951.0
2018-09-04 15:50:00,96.39,96.41,96.29,96.37,49440.0,87.5716,87.5898,87.4807,87.5534,49440.0
2018-09-04 15:55:00,96.37,96.56,96.35,96.55,83431.0,87.5534,87.726,87.5352,87.7169,83431.0
2018-09-05 09:30:00,96.57,96.57,95.77,95.83,25906.0,87.7351,87.7351,87.0083,87.0628,25906.0
2018-09-05 09:35:00,95.84,96.39,95.62,96.39,13705.0,87.0719,87.5716,86.872,87.5716,13705.0
2018-09-05 09:40:00,96.4,96.71,96.37,96.5,16431.0,87.5807,87.8623,87.5534,87.6715,16431.0
2018-09-05 09:45:00,96.49,96.6,96.24,96.25,14692.0,87.6624,87.7624,87.4353,87.4444,14692.0
2018-09-05 09:50:00,96.22,96.26,95.94,96.1,7818.0,87.4171,87.4535,87.1628,87.3081,7818.0
2018-09-05 09:55:00,96.17,96.25,95.72,95.83,7811.0,87.3717,87.4444,86.9629,87.0628,7811.0
2018-09-05 10:00:00,95.8,95.85,95.77,95.85,9756.0,87.0356,87.081,87.0083,87.081,9756.0
2018-09-05 10:05:00,95.83,95.85,95.69,95.81,8383.0,87.0628,87.081,86.9356,87.0446,8383.0
2018-09-05 10:10:00,95.78,95.78,95.45,95.45,5935.0,87.0174,87.0174,86.7176,86.7176,5935.0
2018-09-05 10:15:00,95.44,95.59,95.36,95.42,13398.0,86.7085,86.8448,86.6358,86.6903,13398.0
2018-09-05 10:20:00,95.44,95.47,95.06,95.06,10636.0,86.7085,86.7358,86.3633,86.3633,10636.0
2018-09-05 10:25:00,95.06,95.55,95.05,95.54,16975.0,86.3633,86.8084,86.3542,86.7993,16975.0
2018-09-05 10:30:00,95.51,95.51,95.25,95.38,10716.0,86.7721,86.7721,86.5359,86.654,10716.0
2018-09-05 10:35:00,95.38,95.67,95.32,95.64,9766.0,86.654,86.9175,86.5995,86.8902,9766.0
2018-09-05 10:40:00,95.6,95.66,95.53,95.61,5844.0,86.8539,86.9084,86.7903,86.8629,5844.0
2018-09-05 10:45:00,95.61,95.7,95.56,95.59,12597.0,86.8629,86.9447,86.8175,86.8448,12597.0
2018-09-05 10:50:00,95.58,95.6,95.39,95.45,9200.0,86.8357,86.8539,86.6631,86.7176,9200.0
2018-09-05 10:55:00,95.48,95.63,95.45,95.5,9111.0,86.7448,86.8811,86.7176,86.763,9111.0
2018-09-05 11:00:00,95.5,95.6,95.48,95.58,12597.0,86.763,86.8539,86.7448,86.8357,12597.0
2018-09-05 11:05:00,95.58,95.71,95.57,95.68,8881.0,86.8357,86.9538,86.8266,86.9265,8881.0
2018-09-05 11:10:00,95.68,96.03,95.64,95.87,14858.0,86.9265,87.2445,86.8902,87.0992,14858.0
2018-09-05 11:15:00,95.83,95.96,95.74,95.93,8031.0,87.0628,87.1809,86.9811,87.1537,8031.0
2018-09-05 11:20:00,95.91,95.96,95.69,95.85,16460.0,87.1355,87.1809,86.9356,87.081,16460.0
2018-09-05 11:25:00,95.88,95.95,95.85,95.89,14335.0,87.1082,87.1718,87.081,87.1173,14335.0
2018-09-05 11:30:00,95.88,95.92,95.74,95.79,19628.0,87.1082,87.1446,86.9811,87.0265,19628.0
2018-09-05 11:35:00,95.79,95.99,95.76,95.99,9536.0,87.0265,87.2082,86.9992,87.2082,9536.0
2018-09-05 11:40:00,96.07,96.14,95.94,96.11,6056.0,87.2809,87.3445,87.1628,87.3172,6056.0
2018-09-05 11:45:00,96.11,96.23,96.09,96.19,5728.0,87.3172,87.4262,87.299,87.3899,5728.0
2018-09-05 11:50:00,96.22,96.34,96.11,96.19,7535.0,87.4171,87.5262,87.3172,87.3899,7535.0
2018-09-05 11:55:00,96.19,96.21,96.05,96.05,9164.0,87.3899,87.4081,87.2627,87.2627,9164.0
2018-09-05 12:00:00,96.06,96.17,96.04,96.08,13578.0,87.2718,87.3717,87.2536,87.2899,13578.0
2018-09-05 12:05:00,96.11,96.12,95.79,95.83,26332.0,87.3172,87.3263,87.0265,87.0628,26332.0
2018-09-05 12:10:00,95.81,95.83,95.68,95.74,28096.0,87.0446,87.0628,86.9265,86.9811,28096.0
2018-09-05 12:15:00,95.73,96.1,95.67,96.1,48597.0,86.972,87.3081,86.9175,87.3081,48597.0
2018-09-05 12:20:00,96.02,96.22,95.89,96.07,16310.0,87.2354,87.4171,87.1173,87.2809,16310.0
2018-09-05 12:25:00,96.08,96.08,95.93,96.02,14427.0,87.2899,87.2899,87.1537,87.2354,14427.0
2018-09-05 12:30:00,96.07,96.22,96.07,96.16,4695.0,87.2809,87.4171,87.2809,87.3626,4695.0
2018-09-05 12:35:00,96.18,96.3,96.14,96.3,4760.0,87.3808,87.4898,87.3445,87.4898,4760.0
2018-09-05 12:40:00,96.3,96.3,96.21,96.24,4941.0,87.4898,87.4898,87.4081,87.4353,4941.0
2018-09-05 12:45:00,96.24,96.39,96.23,96.39,12035.0,87.4353,87.5716,87.4262,87.5716,12035.0
2018-09-05 12:50:00,96.39,96.44,96.27,96.43,9290.0,87.5716,87.617,87.4626,87.6079,9290.0
2018-09-05 12:55:00,96.44,96.64,96.43,96.5,15852.0,87.617,87.7987,87.6079,87.6715,15852.0
2018-09-05 13:00:00,96.43,96.48,96.38,96.43,5752.0,87.6079,87.6534,87.5625,87.6079,5752.0
2018-09-05 13:05:00,96.42,96.71,96.42,96.58,7300.0,87.5988,87.8623,87.5988,87.7442,7300.0
2018-09-05 13:10:00,96.66,96.74,96.61,96.7,5049.0,87.8169,87.8896,87.7715,87.8532,5049.0
2018-09-05 13:15:00,96.7,96.82,96.7,96.78,5887.0,87.8532,87.9622,87.8532,87.9259,5887.0
2018-09-05 13:20:00,96.78,96.85,96.72,96.75,10862.0,87.9259,87.9895,87.8714,87.8986,10862.0
2018-09-05 13:25:00,96.75,96.85,96.73,96.78,5550.0,87.8986,87.9895,87.8805,87.9259,5550.0
2018-09-05 13:30:00,96.77,96.86,96.76,96.81,9758.0,87.9168,87.9986,87.9077,87.9532,9758.0
2018-09-05 13:35:00,96.81,96.86,96.7,96.77,11385.0,87.9532,87.9986,87.8532,87.9168,11385.0
2018-09-05 13:40:00,96.68,96.68,96.6,96.66,3710.0,87.8351,87.8351,87.7624,87.8169,3710.0
2018-09-05 13:45:00,96.66,96.69,96.56,96.56,5186.0,87.8169,87.8441,87.726,87.726,5186.0
2018-09-05 13:50:00,96.6,96.68,96.6,96.67,5950.0,87.7624,87.8351,87.7624,87.826,5950.0
2018-09-05 13:55:00,96.67,96.68,96.56,96.58,15855.0,87.826,87.8351,87.726,87.7442,15855.0
2018-09-05 14:00:00,96.6,96.64,96.54,96.54,5266.0,87.7624,87.7987,87.7079,87.7079,5266.0
2018-09-05 14:05:00,96.55,96.55,96.49,96.52,4642.0,87.7169,87.7169,87.6624,87.6897,4642.0
2018-09-05 14:10:00,96.5,96.51,96.46,96.46,4146.0,87.6715,87.6806,87.6352,87.6352,4146.0
2018-09-05 14:15:00,96.45,96.51,96.38,96.51,8350.0,87.6261,87.6806,87.5625,87.6806,8350.0
2018-09-05 14:20:00,96.47,96.48,96.32,96.36,3031.0,87.6443,87.6534,87.508,87.5443,3031.0
2018-09-05 14:25:00,96.35,96.36,96.29,96.29,1610.0,87.5352,87.5443,87.4807,87.4807,1610.0
2018-09-05 14:30:00,96.28,96.4,96.25,96.39,9159.0,87.4716,87.5807,87.4444,87.5716,9159.0
2018-09-05 14:35:00,96.36,96.63,96.36,96.63,10087.0,87.5443,87.7896,87.5443,87.7896,10087.0
2018-09-05 14:40:00,96.62,96.62,96.53,96.53,9034.0,87.7805,87.7805,87.6988,87.6988,9034.0
2018-09-05 14:45:00,96.51,96.54,96.44,96.46,5001.0,87.6806,87.7079,87.617,87.6352,5001.0
2018-09-05 14:50:00,96.44,96.44,96.31,96.32,2533.0,87.617,87.617,87.4989,87.508,2533.0
2018-09-05 14:55:00,96.28,96.33,96.27,96.32,8870.0,87.4716,87.5171,87.4626,87.508,8870.0
2018-09-05 15:00:00,96.31,96.38,96.29,96.3,12640.0,87.4989,87.5625,87.4807,87.4898,12640.0
2018-09-05 15:05:00,96.33,96.38,96.3,96.35,5343.0,87.5171,87.5625,87.4898,87.5352,5343.0
2018-09-05 15:10:00,96.34,96.41,96.31,96.41,8149.0,87.5262,87.5898,87.4989,87.5898,8149.0
2018-09-05 15:15:00,96.44,96.47,96.42,96.42,6998.0,87.617,87.6443,87.5988,87.5988,6998.0
2018-09-05 15:20:00,96.42,96.47,96.42,96.45,13349.0,87.5988,87.6443,87.5988,87.6261,13349.0
2018-09-05 15:25:00,96.44,96.46,96.41,96.45,16677.0,87.617,87.6352,87.5898,87.6261,16677.0
2018-09-05 15:30:00,96.46,96.56,96.46,96.56,14472.0,87.6352,87.726,87.6352,87.726,14472.0
2018-09-05 15:35:00,96.54,96.55,96.49,96.54,14527.0,87.7079,87.7169,87.6624,87.7079,14527.0
2018-09-05 15:40:00,96.53,96.54,96.42,96.43,19009.0,87.6988,87.7079,87.5988,87.6079,19009.0
2018-09-05 15:45:00,96.43,96.44,96.28,96.28,30113.0,87.6079,87.617,87.4716,87.4716,30113.0
2018-09-05 15:50:00,96.28,96.38,96.28,96.33,25284.0,87.4716,87.5625,87.4716,87.5171,25284.0
2018-09-05 15:55:00,96.33,96.44,96.31,96.44,82422.0,87.5171,87.617,87.4989,87.617,82422.0
2018-09-06 09:30:00,96.69,97.46,96.63,97.35,24350.0,87.8441,88.5437,87.7896,88.4438,24350.0
2018-09-06 09:35:00,97.32,97.96,97.32,97.57,36084.0,88.4165,88.998,88.4165,88.6436,36084.0
2018-09-06 09:40:00,97.57,97.88,97.57,97.88,10115.0,88.6436,88.9253,88.6436,88.9253,10115.0
2018-09-06 09:45:00,97.79,98.35,97.78,98.35,17698.0,88.8435,89.3523,88.8344,89.3523,17698.0
2018-09-06 09:50:00,98.35,98.49,97.97,98.02,14110.0,89.3523,89.4795,89.007,89.0525,14110.0
2018-09-06 09:55:00,98.04,98.04,97.55,97.99,12527.0,89.0706,89.0706,88.6255,89.0252,12527.0
2018-09-06 10:00:00,97.99,98.04,97.49,97.54,8572.0,89.0252,89.0706,88.5709,88.6164,8572.0
2018-09-06 10:05:00,97.45,97.45,97.17,97.29,4448.0,88.5346,88.5346,88.2802,88.3892,4448.0
2018-09-06 10:10:00,97.19,97.19,96.88,97.0,6962.0,88.2984,88.2984,88.0168,88.1258,6962.0
2018-09-06 10:15:00,96.98,97.2,96.83,96.99,6118.0,88.1076,88.3075,87.9713,88.1167,6118.0
2018-09-06 10:20:00,97.0,97.09,96.76,97.07,7637.0,88.1258,88.2075,87.9077,88.1894,7637.0
2018-09-06 10:25:00,97.01,97.14,96.89,96.99,7802.0,88.1349,88.253,88.0258,88.1167,7802.0
2018-09-06 10:30:00,96.96,96.99,96.78,96.87,4600.0,88.0894,88.1167,87.9259,88.0077,4600.0
2018-09-06 10:35:00,96.8,97.0,96.78,96.98,1703.0,87.9441,88.1258,87.9259,88.1076,1703.0
2018-09-06 10:40:00,97.05,97.1,96.83,96.99,7131.0,88.1712,88.2166,87.9713,88.1167,7131.0
2018-09-06 10:45:00,96.96,97.11,96.75,96.76,6059.0,88.0894,88.2257,87.8986,87.9077,6059.0
2018-09-06 10:50:00,96.87,97.09,96.83,97.08,6499.0,88.0077,88.2075,87.9713,88.1985,6499.0
2018-09-06 10:55:00,97.08,97.33,97.05,97.28,11296.0,88.1985,88.4256,88.1712,88.3802,11296.0
2018-09-06 11:00:00,97.28,97.39,97.18,97.2,18857.0,88.3802,88.4801,88.2893,88.3075,18857.0
2018-09-06 11:05:00,97.2,97.32,97.06,97.14,8697.0,88.3075,88.4165,88.1803,88.253,8697.0
2018-09-06 11:10:00,97.14,97.34,97.07,97.12,8967.0,88.253,88.4347,88.1894,88.2348,8967.0
2018-09-06 11:15:00,97.08,97.18,97.06,97.12,7798.0,88.1985,88.2893,88.1803,88.2348,7798.0
2018-09-06 11:20:00,97.16,97.34,97.03,97.34,6514.0,88.2711,88.4347,88.153,88.4347,6514.0
2018-09-06 11:25:00,97.31,97.45,97.27,97.43,7928.0,88.4074,88.5346,88.3711,88.5164,7928.0
2018-09-06 11:30:00,97.42,97.71,97.42,97.7,13998.0,88.5074,88.7708,88.5074,88.7617,13998.0
2018-09-06 11:35:00,97.71,97.79,97.49,97.49,8469.0,88.7708,88.8435,88.5709,88.5709,8469.0
2018-09-06 11:40:00,97.47,97.53,97.35,97.41,6062.0,88.5528,88.6073,88.4438,88.4983,6062.0
2018-09-06 11:45:00,97.4,97.53,97.37,97.5,8986.0,88.4892,88.6073,88.4619,88.58,8986.0
2018-09-06 11:50:00,97.5,97.51,97.43,97.48,7068.0,88.58,88.5891,88.5164,88.5619,7068.0
2018-09-06 11:55:00,97.47,97.53,97.35,97.46,7678.0,88.5528,88.6073,88.4438,88.5437,7678.0
2018-09-06 12:00:00,97.46,97.48,97.37,97.46,12498.0,88.5437,88.5619,88.4619,88.5437,12498.0
2018-09-06 12:05:00,97.41,97.47,97.36,97.47,7748.0,88.4983,88.5528,88.4528,88.5528,7748.0
2018-09-06 12:10:00,97.46,97.46,97.27,97.27,5555.0,88.5437,88.5437,88.3711,88.3711,5555.0
2018-09-06 12:15:00,97.3,97.31,97.07,97.1,6226.0,88.3983,88.4074,88.1894,88.2166,6226.0
2018-09-06 12:20:00,97.07,97.2,97.05,97.14,7715.0,88.1894,88.3075,88.1712,88.253,7715.0
2018-09-06 12:25:00,97.14,97.16,97.08,97.08,7752.0,88.253,88.2711,88.1985,88.1985,7752.0
2018-09-06 12:30:00,97.08,97.17,97.03,97.11,5981.0,88.1985,88.2802,88.153,88.2257,5981.0
2018-09-06 12:35:00,97.08,97.09,97.03,97.08,3740.0,88.1985,88.2075,88.153,88.1985,3740.0
2018-09-06 12:40:00,97.1,97.24,97.1,97.24,13815.0,88.2166,88.3438,88.2166,88.3438,13815.0
2018-09-06 12:45:00,97.27,97.35,97.12,97.13,16517.0,88.3711,88.4438,88.2348,88.2439,16517.0
2018-09-06 12:50:00,97.1,97.11,97.01,97.02,12724.0,88.2166,88.2257,88.1349,88.1439,12724.0
2018-09-06 12:55:00,97.03,97.07,96.93,96.94,4282.0,88.153,88.1894,88.0622,88.0713,4282.0
2018-09-06 13:00:00,96.88,96.91,96.78,96.79,5092.0,88.0168,88.044,87.9259,87.935,5092.0
2018-09-06 13:05:00,96.75,96.8,96.75,96.76,3991.0,87.8986,87.9441,87.8986,87.9077,3991.0
2018-09-06 13:10:00,96.75,96.8,96.64,96.76,7352.0,87.8986,87.9441,87.7987,87.9077,7352.0
2018-09-06 13:15:00,96.81,96.94,96.79,96.92,6677.0,87.9532,88.0713,87.935,88.0531,6677.0
2018-09-06 13:20:00,96.92,96.95,96.88,96.94,4389.0,88.0531,88.0804,88.0168,88.0713,4389.0
2018-09-06 13:25:00,96.95,96.95,96.86,96.86,3591.0,88.0804,88.0804,87.9986,87.9986,3591.0
2018-09-06 13:30:00,96.87,97.07,96.85,97.01,6344.0,88.0077,88.1894,87.9895,88.1349,6344.0
2018-09-06 13:35:00,97.06,97.27,97.05,97.27,5504.0,88.1803,88.3711,88.1712,88.3711,5504.0
2018-09-06 13:40:00,97.25,97.43,97.25,97.33,5896.0,88.3529,88.5164,88.3529,88.4256,5896.0
2018-09-06 13:45:00,97.3,97.38,97.21,97.26,7025.0,88.3983,88.471,88.3166,88.362,7025.0
2018-09-06 13:50:00,97.29,97.33,97.28,97.32,4839.0,88.3892,88.4256,88.3802,88.4165,4839.0
2018-09-06 13:55:00,97.38,97.47,97.37,97.41,7033.0,88.471,88.5528,88.4619,88.4983,7033.0
2018-09-06 14:00:00,97.46,97.57,97.42,97.57,10028.0,88.5437,88.6436,88.5074,88.6436,10028.0
2018-09-06 14:05:00,97.55,97.55,97.45,97.55,9453.0,88.6255,88.6255,88.5346,88.6255,9453.0
2018-09-06 14:10:00,97.52,97.68,97.47,97.63,17815.0,88.5982,88.7436,88.5528,88.6981,17815.0
2018-09-06 14:15:00,97.64,97.66,97.45,97.52,11442.0,88.7072,88.7254,88.5346,88.5982,11442.0
2018-09-06 14:20:00,97.5,97.51,97.35,97.38,5028.0,88.58,88.5891,88.4438,88.471,5028.0
2018-09-06 14:25:00,97.35,97.47,97.32,97.37,6640.0,88.4438,88.5528,88.4165,88.4619,6640.0
2018-09-06 14:30:00,97.36,97.5,97.3,97.44,11130.0,88.4528,88.58,88.3983,88.5255,11130.0
2018-09-06 14:35:00,97.48,97.58,97.37,97.58,13831.0,88.5619,88.6527,88.4619,88.6527,13831.0
2018-09-06 14:40:00,97.58,97.76,97.58,97.76,8761.0,88.6527,88.8162,88.6527,88.8162,8761.0
2018-09-06 14:45:00,97.77,97.84,97.7,97.7,8977.0,88.8253,88.8889,88.7617,88.7617,8977.0
2018-09-06 14:50:00,97.7,97.7,97.61,97.62,4106.0,88.7617,88.7617,88.68,88.6891,4106.0
2018-09-06 14:55:00,97.62,97.8,97.62,97.79,12181.0,88.6891,88.8526,88.6891,88.8435,12181.0
2018-09-06 15:00:00,97.77,97.86,97.63,97.82,17024.0,88.8253,88.9071,88.6981,88.8708,17024.0
2018-09-06 15:05:00,97.81,98.05,97.77,98.0,17128.0,88.8617,89.0797,88.8253,89.0343,17128.0
2018-09-06 15:10:00,97.98,98.02,97.95,98.0,10811.0,89.0161,89.0525,88.9889,89.0343,10811.0
2018-09-06 15:15:00,97.97,97.98,97.86,97.88,11015.0,89.007,89.0161,88.9071,88.9253,11015.0
2018-09-06 15:20:00,97.89,97.9,97.8,97.84,11277.0,88.9344,88.9434,88.8526,88.8889,11277.0
2018-09-06 15:25:00,97.84,97.96,97.79,97.92,14397.0,88.8889,88.998,88.8435,88.9616,14397.0
2018-09-06 15:30:00,97.92,98.0,97.84,97.95,17310.0,88.9616,89.0343,88.8889,88.9889,17310.0
2018-09-06 15:35:00,97.92,97.93,97.75,97.78,14612.0,88.9616,88.9707,88.8072,88.8344,14612.0
2018-09-06 15:40:00,97.76,97.82,97.7,97.76,21448.0,88.8162,88.8708,88.7617,88.8162,21448.0
2018-09-06 15:45:00,97.77,97.85,97.72,97.74,28967.0,88.8253,88.898,88.7799,88.7981,28967.0
2018-09-06 15:50:00,97.72,97.78,97.72,97.77,42858.0,88.7799,88.8344,88.7799,88.8253,42858.0
2018-09-06 15:55:00,97.77,97.78,97.61,97.66,63690.0,88.8253,88.8344,88.68,88.7254,63690.0
2018-09-07 09:30:00,97.09,97.09,95.78,96.29,31802.0,88.2075,88.2075,87.0174,87.4807,31802.0
2018-09-07 09:35:00,96.19,96.38,95.84,96.27,29179.0,87.3899,87.5625,87.0719,87.4626,29179.0
2018-09-07 09:40:00,96.19,97.0,96.19,97.0,19612.0,87.3899,88.1258,87.3899,88.1258,19612.0
2018-09-07 09:45:00,96.94,97.27,96.92,97.06,14993.0,88.0713,88.3711,88.0531,88.1803,14993.0
2018-09-07 09:50:00,97.1,97.25,96.91,97.25,16619.0,88.2166,88.3529,88.044,88.3529,16619.0
2018-09-07 09:55:00,97.22,97.24,97.09,97.1,4355.0,88.3257,88.3438,88.2075,88.2166,4355.0
2018-09-07 10:00:00,97.14,97.39,97.08,97.39,8309.0,88.253,88.4801,88.1985,88.4801,8309.0
2018-09-07 10:05:00,97.43,97.43,97.24,97.38,6258.0,88.5164,88.5164,88.3438,88.471,6258.0
2018-09-07 10:10:00,97.38,97.39,97.26,97.39,4100.0,88.471,88.4801,88.362,88.4801,4100.0
2018-09-07 10:15:00,97.39,97.55,97.35,97.38,29055.0,88.4801,88.6255,88.4438,88.471,29055.0
2018-09-07 10:20:00,97.42,97.63,97.4,97.63,9608.0,88.5074,88.6981,88.4892,88.6981,9608.0
2018-09-07 10:25:00,97.63,97.63,97.5,97.5,6151.0,88.6981,88.6981,88.58,88.58,6151.0
2018-09-07 10:30:00,97.5,97.69,97.45,97.62,7992.0,88.58,88.7527,88.5346,88.6891,7992.0
2018-09-07 10:35:00,97.64,97.71,97.57,97.61,5695.0,88.7072,88.7708,88.6436,88.68,5695.0
2018-09-07 10:40:00,97.64,97.66,97.48,97.51,7698.0,88.7072,88.7254,88.5619,88.5891,7698.0
2018-09-07 10:45:00,97.55,97.84,97.55,97.82,10666.0,88.6255,88.8889,88.6255,88.8708,10666.0
2018-09-07 10:50:00,97.84,97.95,97.81,97.94,3213.0,88.8889,88.9889,88.8617,88.9798,3213.0
2018-09-07 10:55:00,97.86,97.93,97.83,97.93,11023.0,88.9071,88.9707,88.8798,88.9707,11023.0
2018-09-07 11:00:00,97.92,97.94,97.82,97.83,5960.0,88.9616,88.9798,88.8708,88.8798,5960.0
2018-09-07 11:05:00,97.79,97.97,97.79,97.79,5578.0,88.8435,89.007,88.8435,88.8435,5578.0
2018-09-07 11:10:00,97.77,97.77,97.65,97.69,4502.0,88.8253,88.8253,88.7163,88.7527,4502.0
2018-09-07 11:15:00,97.7,97.74,97.67,97.68,4582.0,88.7617,88.7981,88.7345,88.7436,4582.0
2018-09-07 11:20:00,97.68,97.76,97.6,97.62,2702.0,88.7436,88.8162,88.6709,88.6891,2702.0
2018-09-07 11:25:00,97.57,97.63,97.55,97.61,4435.0,88.6436,88.6981,88.6255,88.68,4435.0
2018-09-07 11:30:00,97.64,97.74,97.57,97.74,4121.0,88.7072,88.7981,88.6436,88.7981,4121.0
2018-09-07 11:35:00,97.73,97.78,97.69,97.72,2900.0,88.789,88.8344,88.7527,88.7799,2900.0
2018-09-07 11:40:00,97.75,97.75,97.65,97.71,8324.0,88.8072,88.8072,88.7163,88.7708,8324.0
2018-09-07 11:45:00,97.73,97.74,97.66,97.71,4512.0,88.789,88.7981,88.7254,88.7708,4512.0
2018-09-07 11:50:00,97.71,97.71,97.62,97.66,1814.0,88.7708,88.7708,88.6891,88.7254,1814.0
2018-09-07 11:55:00,97.61,97.66,97.45,97.53,8101.0,88.68,88.7254,88.5346,88.6073,8101.0
2018-09-07 12:00:00,97.53,97.56,97.45,97.48,6366.0,88.6073,88.6345,88.5346,88.5619,6366.0
2018-09-07 12:05:00,97.5,97.55,97.22,97.23,9215.0,88.58,88.6255,88.3257,88.3347,9215.0
2018-09-07 12:10:00,97.11,97.2,97.06,97.14,10020.0,88.2257,88.3075,88.1803,88.253,10020.0
2018-09-07 12:15:00,97.1,97.1,96.92,96.92,12831.0,88.2166,88.2166,88.0531,88.0531,12831.0
2018-09-07 12:20:00,96.98,97.0,96.81,96.81,8100.0,88.1076,88.1258,87.9532,87.9532,8100.0
2018-09-07 12:25:00,96.8,96.8,96.61,96.71,11906.0,87.9441,87.9441,87.7715,87.8623,11906.0
2018-09-07 12:30:00,96.73,96.81,96.58,96.58,6475.0,87.8805,87.9532,87.7442,87.7442,6475.0
2018-09-07 12:35:00,96.59,96.68,96.58,96.65,7188.0,87.7533,87.8351,87.7442,87.8078,7188.0
2018-09-07 12:40:00,96.63,96.67,96.41,96.45,9665.0,87.7896,87.826,87.5898,87.6261,9665.0
2018-09-07 12:45:00,96.44,96.63,96.42,96.57,6099.0,87.617,87.7896,87.5988,87.7351,6099.0
2018-09-07 12:50:00,96.59,96.67,96.55,96.6,7600.0,87.7533,87.826,87.7169,87.7624,7600.0
2018-09-07 12:55:00,96.62,96.63,96.59,96.59,5575.0,87.7805,87.7896,87.7533,87.7533,5575.0
2018-09-07 13:00:00,96.62,96.64,96.56,96.61,7877.0,87.7805,87.7987,87.726,87.7715,7877.0
2018-09-07 13:05:00,96.57,96.64,96.55,96.56,19159.0,87.7351,87.7987,87.7169,87.726,19159.0
2018-09-07 13:10:00,96.56,96.56,96.44,96.45,6816.0,87.726,87.726,87.617,87.6261,6816.0
2018-09-07 13:15:00,96.43,96.43,96.3,96.3,5323.0,87.6079,87.6079,87.4898,87.4898,5323.0
2018-09-07 13:20:00,96.31,96.41,96.29,96.41,7374.0,87.4989,87.5898,87.4807,87.5898,7374.0
2018-09-07 13:25:00,96.43,96.56,96.39,96.56,2512.0,87.6079,87.726,87.5716,87.726,2512.0
2018-09-07 13:30:00,96.58,96.65,96.57,96.6,9914.0,87.7442,87.8078,87.7351,87.7624,9914.0
2018-09-07 13:35:00,96.6,96.7,96.59,96.66,12948.0,87.7624,87.8532,87.7533,87.8169,12948.0
2018-09-07 13:40:00,96.64,96.7,96.6,96.68,5504.0,87.7987,87.8532,87.7624,87.8351,5504.0
2018-09-07 13:45:00,96.68,96.69,96.59,96.69,13526.0,87.8351,87.8441,87.7533,87.8441,13526.0
2018-09-07 13:50:00,96.7,96.83,96.68,96.78,5208.0,87.8532,87.9713,87.8351,87.9259,5208.0
2018-09-07 13:55:00,96.78,96.86,96.74,96.82,4661.0,87.9259,87.9986,87.8896,87.9622,4661.0
2018-09-07 14:00:00,96.82,96.91,96.82,96.89,5015.0,87.9622,88.044,87.9622,88.0258,5015.0
2018-09-07 14:05:00,96.87,97.07,96.87,96.99,17726.0,88.0077,88.1894,88.0077,88.1167,17726.0
2018-09-07 14:10:00,96.98,97.18,96.97,97.16,24277.0,88.1076,88.2893,88.0985,88.2711,24277.0
2018-09-07 14:15:00,97.14,97.18,97.04,97.06,7605.0,88.253,88.2893,88.1621,88.1803,7605.0
2018-09-07 14:20:00,97.06,97.08,96.98,97.06,4000.0,88.1803,88.1985,88.1076,88.1803,4000.0
2018-09-07 14:25:00,97.08,97.23,97.07,97.23,6400.0,88.1985,88.3347,88.1894,88.3347,6400.0
2018-09-07 14:30:00,97.26,97.26,97.12,97.21,7350.0,88.362,88.362,88.2348,88.3166,7350.0
2018-09-07 14:35:00,97.21,97.23,97.09,97.11,6300.0,88.3166,88.3347,88.2075,88.2257,6300.0
2018-09-07 14:40:00,97.11,97.14,97.02,97.02,10322.0,88.2257,88.253,88.1439,88.1439,10322.0
2018-09-07 14:45:00,97.06,97.22,97.04,97.18,14665.0,88.1803,88.3257,88.1621,88.2893,14665.0
2018-09-07 14:50:00,97.18,97.23,97.17,97.22,5910.0,88.2893,88.3347,88.2802,88.3257,5910.0
2018-09-07 14:55:00,97.24,97.5,97.24,97.49,7589.0,88.3438,88.58,88.3438,88.5709,7589.0
2018-09-07 15:00:00,97.48,97.49,97.38,97.44,8199.0,88.5619,88.5709,88.471,88.5255,8199.0
2018-09-07 15:05:00,97.46,97.48,97.33,97.43,12005.0,88.5437,88.5619,88.4256,88.5164,12005.0
2018-09-07 15:10:00,97.43,97.52,97.43,97.48,13850.0,88.5164,88.5982,88.5164,88.5619,13850.0
2018-09-07 15:15:00,97.48,97.48,97.38,97.41,13885.0,88.5619,88.5619,88.471,88.4983,13885.0
2018-09-07 15:20:00,97.41,97.42,97.28,97.29,9300.0,88.4983,88.5074,88.3802,88.3892,9300.0
2018-09-07 15:25:00,97.28,97.32,97.27,97.31,12263.0,88.3802,88.4165,88.3711,88.4074,12263.0
2018-09-07 15:30:00,97.29,97.29,97.15,97.2,17660.0,88.3892,88.3892,88.2621,88.3075,17660.0
2018-09-07 15:35:00,97.23,97.27,97.16,97.2,18097.0,88.3347,88.3711,88.2711,88.3075,18097.0
2018-09-07 15:40:00,97.19,97.25,97.17,97.17,20271.0,88.2984,88.3529,88.2802,88.2802,20271.0
2018-09-07 15:45:00,97.16,97.18,97.13,97.13,29270.0,88.2711,88.2893,88.2439,88.2439,29270.0
2018-09-07 15:50:00,97.12,97.23,97.09,97.22,28995.0,88.2348,88.3347,88.2075,88.3257,28995.0
2018-09-07 15:55:00,97.23,97.27,97.12,97.19,90347.0,88.3347,88.3711,88.2348,88.2984,90347.0
2018-09-10 09:30:00,97.42,97.55,97.27,97.37,22934.0,88.5074,88.6255,88.3711,88.4619,22934.0
2018-09-10 09:35:00,97.35,97.78,97.35,97.63,9872.0,88.4438,88.8344,88.4438,88.6981,9872.0
2018-09-10 09:40:00,97.67,97.67,97.06,97.06,57675.0,88.7345,88.7345,88.1803,88.1803,57675.0
2018-09-10 09:45:00,97.11,97.39,96.83,97.33,44170.0,88.2257,88.4801,87.9713,88.4256,44170.0
2018-09-10 09:50:00,97.36,97.38,97.14,97.22,10910.0,88.4528,88.471,88.253,88.3257,10910.0
2018-09-10 09:55:00,97.23,97.44,97.18,97.33,5253.0,88.3347,88.5255,88.2893,88.4256,5253.0
2018-09-10 10:00:00,97.3,97.51,97.28,97.4,7394.0,88.3983,88.5891,88.3802,88.4892,7394.0
2018-09-10 10:05:00,97.38,97.38,97.08,97.37,23612.0,88.471,88.471,88.1985,88.4619,23612.0
2018-09-10 10:10:00,97.37,97.49,97.28,97.32,35203.0,88.4619,88.5709,88.3802,88.4165,35203.0
2018-09-10 10:15:00,97.32,97.46,97.25,97.46,4438.0,88.4165,88.5437,88.3529,88.5437,4438.0
2018-09-10 10:20:00,97.47,97.65,97.45,97.55,9556.0,88.5528,88.7163,88.5346,88.6255,9556.0
2018-09-10 10:25:00,97.57,97.76,97.51,97.75,6861.0,88.6436,88.8162,88.5891,88.8072,6861.0
2018-09-10 10:30:00,97.77,97.86,97.63,97.84,11685.0,88.8253,88.9071,88.6981,88.8889,11685.0
2018-09-10 10:35:00,97.84,97.84,97.52,97.54,4860.0,88.8889,88.8889,88.5982,88.6164,4860.0
2018-09-10 10:40:00,97.56,97.76,97.55,97.69,19336.0,88.6345,88.8162,88.6255,88.7527,19336.0
2018-09-10 10:45:00,97.7,97.72,97.6,97.64,27753.0,88.7617,88.7799,88.6709,88.7072,27753.0
2018-09-10 10:50:00,97.62,97.71,97.59,97.67,4885.0,88.6891,88.7708,88.6618,88.7345,4885.0
2018-09-10 10:55:00,97.64,97.64,97.57,97.62,18153.0,88.7072,88.7072,88.6436,88.6891,18153.0
2018-09-10 11:00:00,97.63,97.63,97.44,97.56,18417.0,88.6981,88.6981,88.5255,88.6345,18417.0
2018-09-10 11:05:00,97.58,97.64,97.52,97.64,3954.0,88.6527,88.7072,88.5982,88.7072,3954.0
2018-09-10 11:10:00,97.61,97.78,97.55,97.73,19807.0,88.68,88.8344,88.6255,88.789,19807.0
2018-09-10 11:15:00,97.7,97.92,97.69,97.87,17312.0,88.7617,88.9616,88.7527,88.9162,17312.0
2018-09-10 11:20:00,97.86,97.86,97.74,97.81,8356.0,88.9071,88.9071,88.7981,88.8617,8356.0
2018-09-10 11:25:00,97.81,97.82,97.72,97.74,3250.0,88.8617,88.8708,88.7799,88.7981,3250.0
2018-09-10 11:30:00,97.75,97.76,97.63,97.63,3036.0,88.8072,88.8162,88.6981,88.6981,3036.0
2018-09-10 11:35:00,97.59,97.63,97.51,97.53,9110.0,88.6618,88.6981,88.5891,88.6073,9110.0
2018-09-10 11:40:00,97.52,97.6,97.44,97.6,14243.0,88.5982,88.6709,88.5255,88.6709,14243.0
2018-09-10 11:45:00,97.52,97.57,97.49,97.51,2970.0,88.5982,88.6436,88.5709,88.5891,2970.0
2018-09-10 11:50:00,97.53,97.62,97.51,97.54,4110.0,88.6073,88.6891,88.5891,88.6164,4110.0
2018-09-10 11:55:00,97.48,97.48,97.36,97.46,2243.0,88.5619,88.5619,88.4528,88.5437,2243.0
2018-09-10 12:00:00,97.46,97.55,97.46,97.51,3701.0,88.5437,88.6255,88.5437,88.5891,3701.0
2018-09-10 12:05:00,97.51,97.55,97.46,97.51,4715.0,88.5891,88.6255,88.5437,88.5891,4715.0
2018-09-10 12:10:00,97.53,97.59,97.53,97.54,4777.0,88.6073,88.6618,88.6073,88.6164,4777.0
2018-09-10 12:15:00,97.54,97.6,97.48,97.48,3099.0,88.6164,88.6709,88.5619,88.5619,3099.0
2018-09-10 12:20:00,97.47,97.57,97.46,97.55,4021.0,88.5528,88.6436,88.5437,88.6255,4021.0
2018-09-10 12:25:00,97.56,97.64,97.53,97.54,3650.0,88.6345,88.7072,88.6073,88.6164,3650.0
2018-09-10 12:30:00,97.55,97.6,97.49,97.57,6113.0,88.6255,88.6709,88.5709,88.6436,6113.0
2018-09-10 12:35:00,97.57,97.68,97.57,97.63,12014.0,88.6436,88.7436,88.6436,88.6981,12014.0
2018-09-10 12:40:00,97.61,97.72,97.59,97.72,7531.0,88.68,88.7799,88.6618,88.7799,7531.0
2018-09-10 12:45:00,97.69,97.73,97.64,97.65,10200.0,88.7527,88.789,88.7072,88.7163,10200.0
2018-09-10 12:50:00,97.65,97.67,97.56,97.66,3331.0,88.7163,88.7345,88.6345,88.7254,3331.0
2018-09-10 12:55:00,97.62,97.65,97.57,97.62,4334.0,88.6891,88.7163,88.6436,88.6891,4334.0
2018-09-10 13:00:00,97.59,97.61,97.42,97.43,1600.0,88.6618,88.68,88.5074,88.5164,1600.0
2018-09-10 13:05:00,97.41,97.55,97.41,97.5,13085.0,88.4983,88.6255,88.4983,88.58,13085.0
2018-09-10 13:10:00,97.52,97.58,97.52,97.53,7449.0,88.5982,88.6527,88.5982,88.6073,7449.0
2018-09-10 13:15:00,97.53,97.59,97.53,97.56,4715.0,88.6073,88.6618,88.6073,88.6345,4715.0
2018-09-10 13:20:00,97.58,97.6,97.49,97.5,8578.0,88.6527,88.6709,88.5709,88.58,8578.0
2018-09-10 13:25:00,97.5,97.5,97.39,97.39,9275.0,88.58,88.58,88.4801,88.4801,9275.0
2018-09-10 13:30:00,97.36,97.41,97.2,97.21,3820.0,88.4528,88.4983,88.3075,88.3166,3820.0
2018-09-10 13:35:00,97.22,97.34,97.22,97.31,7887.0,88.3257,88.4347,88.3257,88.4074,7887.0
2018-09-10 13:40:00,97.29,97.33,97.22,97.25,2467.0,88.3892,88.4256,88.3257,88.3529,2467.0
2018-09-10 13:45:00,97.27,97.33,97.25,97.3,11478.0,88.3711,88.4256,88.3529,88.3983,11478.0
2018-09-10 13:50:00,97.31,97.41,97.31,97.39,6660.0,88.4074,88.4983,88.4074,88.4801,6660.0
2018-09-10 13:55:00,97.36,97.52,97.36,97.52,6628.0,88.4528,88.5982,88.4528,88.5982,6628.0
2018-09-10 14:00:00,97.51,97.55,97.38,97.53,6947.0,88.5891,88.6255,88.471,88.6073,6947.0
2018-09-10 14:05:00,97.51,97.6,97.48,97.52,3300.0,88.5891,88.6709,88.5619,88.5982,3300.0
2018-09-10 14:10:00,97.52,97.55,97.48,97.51,4089.0,88.5982,88.6255,88.5619,88.5891,4089.0
2018-09-10 14:15:00,97.48,97.55,97.45,97.49,15489.0,88.5619,88.6255,88.5346,88.5709,15489.0
2018-09-10 14:20:00,97.51,97.53,97.4,97.42,4876.0,88.5891,88.6073,88.4892,88.5074,4876.0
2018-09-10 14:25:00,97.38,97.53,97.38,97.49,5198.0,88.471,88.6073,88.471,88.5709,5198.0
2018-09-10 14:30:00,97.48,97.53,97.47,97.47,4229.0,88.5619,88.6073,88.5528,88.5528,4229.0
2018-09-10 14:35:00,97.48,97.53,97.48,97.53,5901.0,88.5619,88.6073,88.5619,88.6073,5901.0
2018-09-10 14:40:00,97.49,97.53,97.47,97.52,3838.0,88.5709,88.6073,88.5528,88.5982,3838.0
2018-09-10 14:45:00,97.51,97.53,97.44,97.49,6536.0,88.5891,88.6073,88.5255,88.5709,6536.0
2018-09-10 14:50:00,97.51,97.53,97.42,97.51,7067.0,88.5891,88.6073,88.5074,88.5891,7067.0
2018-09-10 14:55:00,97.51,97.51,97.45,97.48,6367.0,88.5891,88.5891,88.5346,88.5619,6367.0
2018-09-10 15:00:00,97.5,97.57,97.44,97.56,8203.0,88.58,88.6436,88.5255,88.6345,8203.0
2018-09-10 15:05:00,97.57,97.57,97.51,97.52,5912.0,88.6436,88.6436,88.5891,88.5982,5912.0
2018-09-10 15:10:00,97.51,97.56,97.46,97.55,7415.0,88.5891,88.6345,88.5437,88.6255,7415.0
2018-09-10 15:15:00,97.56,97.56,97.42,97.53,9278.0,88.6345,88.6345,88.5074,88.6073,9278.0
2018-09-10 15:20:00,97.53,97.54,97.44,97.52,12242.0,88.6073,88.6164,88.5255,88.5982,12242.0
2018-09-10 15:25:00,97.51,97.55,97.45,97.52,11962.0,88.5891,88.6255,88.5346,88.5982,11962.0
2018-09-10 15:30:00,97.5,97.63,97.49,97.51,21017.0,88.58,88.6981,88.5709,88.5891,21017.0
2018-09-10 15:35:00,97.52,97.57,97.5,97.5,11975.0,88.5982,88.6436,88.58,88.58,11975.0
2018-09-10 15:40:00,97.47,97.55,97.46,97.54,16117.0,88.5528,88.6255,88.5437,88.6164,16117.0
2018-09-10 15:45:00,97.53,97.6,97.51,97.53,16166.0,88.6073,88.6709,88.5891,88.6073,16166.0
2018-09-10 15:50:00,97.52,97.53,97.46,97.48,36434.0,88.5982,88.6073,88.5437,88.5619,36434.0
2018-09-10 15:55:00,97.48,97.51,97.38,97.4,95399.0,88.5619,88.5891,88.471,88.4892,95399.0
2018-09-11 09:30:00,97.08,97.15,96.6,97.06,23565.0,88.1985,88.2621,87.7624,88.1803,23565.0
2018-09-11 09:35:00,96.96,97.15,96.67,96.73,10645.0,88.0894,88.2621,87.826,87.8805,10645.0
2018-09-11 09:40:00,96.61,96.92,96.39,96.83,11591.0,87.7715,88.0531,87.5716,87.9713,11591.0
2018-09-11 09:45:00,96.86,97.09,96.79,96.81,6811.0,87.9986,88.2075,87.935,87.9532,6811.0
2018-09-11 09:50:00,96.85,96.92,96.76,96.79,9135.0,87.9895,88.0531,87.9077,87.935,9135.0
2018-09-11 09:55:00,96.76,97.07,96.69,96.76,15227.0,87.9077,88.1894,87.8441,87.9077,15227.0
2018-09-11 10:00:00,96.77,97.02,96.72,96.74,19670.0,87.9168,88.1439,87.8714,87.8896,19670.0
2018-09-11 10:05:00,96.74,96.95,96.69,96.92,4400.0,87.8896,88.0804,87.8441,88.0531,4400.0
2018-09-11 10:10:00,96.92,96.92,96.74,96.83,7922.0,88.0531,88.0531,87.8896,87.9713,7922.0
2018-09-11 10:15:00,96.9,96.99,96.86,96.95,16202.0,88.0349,88.1167,87.9986,88.0804,16202.0
2018-09-11 10:20:00,96.95,97.3,96.93,97.19,15794.0,88.0804,88.3983,88.0622,88.2984,15794.0
2018-09-11 10:25:00,97.14,97.36,97.07,97.15,7174.0,88.253,88.4528,88.1894,88.2621,7174.0
2018-09-11 10:30:00,97.15,97.24,97.0,97.03,9250.0,88.2621,88.3438,88.1258,88.153,9250.0
2018-09-11 10:35:00,97.05,97.27,97.05,97.18,12016.0,88.1712,88.3711,88.1712,88.2893,12016.0
2018-09-11 10:40:00,97.17,97.21,97.05,97.14,10550.0,88.2802,88.3166,88.1712,88.253,10550.0
2018-09-11 10:45:00,97.15,97.22,97.06,97.18,15720.0,88.2621,88.3257,88.1803,88.2893,15720.0
2018-09-11 10:50:00,97.18,97.27,97.09,97.25,16022.0,88.2893,88.3711,88.2075,88.3529,16022.0
2018-09-11 10:55:00,97.25,97.36,97.16,97.36,7450.0,88.3529,88.4528,88.2711,88.4528,7450.0
2018-09-11 11:00:00,97.36,97.55,97.36,97.55,3700.0,88.4528,88.6255,88.4528,88.6255,3700.0
2018-09-11 11:05:00,97.62,97.64,97.52,97.56,16850.0,88.6891,88.7072,88.5982,88.6345,16850.0
2018-09-11 11:10:00,97.58,97.58,97.49,97.53,6950.0,88.6527,88.6527,88.5709,88.6073,6950.0
2018-09-11 11:15:00,97.53,97.74,97.49,97.66,9200.0,88.6073,88.7981,88.5709,88.7254,9200.0
2018-09-11 11:20:00,97.69,97.82,97.67,97.77,5592.0,88.7527,88.8708,88.7345,88.8253,5592.0
2018-09-11 11:25:00,97.77,98.08,97.77,97.97,12028.0,88.8253,89.107,88.8253,89.007,12028.0
2018-09-11 11:30:00,97.98,98.07,97.87,98.06,14984.0,89.0161,89.0979,88.9162,89.0888,14984.0
2018-09-11 11:35:00,98.0,98.0,97.94,97.99,5963.0,89.0343,89.0343,88.9798,89.0252,5963.0
2018-09-11 11:40:00,98.01,98.19,97.99,98.09,15600.0,89.0434,89.2069,89.0252,89.1161,15600.0
2018-09-11 11:45:00,98.09,98.09,97.93,98.02,6540.0,89.1161,89.1161,88.9707,89.0525,6540.0
2018-09-11 11:50:00,98.01,98.34,98.01,98.27,15764.0,89.0434,89.3432,89.0434,89.2796,15764.0
2018-09-11 11:55:00,98.31,98.4,98.23,98.4,9738.0,89.3159,89.3977,89.2432,89.3977,9738.0
2018-09-11 12:00:00,98.37,98.47,98.33,98.45,22315.0,89.3704,89.4613,89.3341,89.4431,22315.0
2018-09-11 12:05:00,98.45,98.45,98.34,98.42,10011.0,89.4431,89.4431,89.3432,89.4159,10011.0
2018-09-11 12:10:00,98.42,98.48,98.27,98.28,7708.0,89.4159,89.4704,89.2796,89.2887,7708.0
2018-09-11 12:15:00,98.28,98.37,98.21,98.25,5463.0,89.2887,89.3704,89.2251,89.2614,5463.0
2018-09-11 12:20:00,98.26,98.29,98.16,98.19,8100.0,89.2705,89.2978,89.1797,89.2069,8100.0
2018-09-11 12:25:00,98.17,98.3,98.16,98.28,4425.0,89.1887,89.3068,89.1797,89.2887,4425.0
2018-09-11 12:30:00,98.3,98.43,98.3,98.43,2300.0,89.3068,89.425,89.3068,89.425,2300.0
2018-09-11 12:35:00,98.43,98.56,98.4,98.54,10165.0,89.425,89.5431,89.3977,89.5249,10165.0
2018-09-11 12:40:00,98.53,98.63,98.52,98.6,11406.0,89.5158,89.6067,89.5067,89.5794,11406.0
2018-09-11 12:45:00,98.62,98.71,98.61,98.71,11901.0,89.5976,89.6793,89.5885,89.6793,11901.0
2018-09-11 12:50:00,98.7,98.82,98.68,98.77,9892.0,89.6703,89.7793,89.6521,89.7338,9892.0
2018-09-11 12:55:00,98.77,98.86,98.74,98.85,6801.0,89.7338,89.8156,89.7066,89.8065,6801.0
2018-09-11 13:00:00,98.86,98.92,98.75,98.92,21082.0,89.8156,89.8701,89.7157,89.8701,21082.0
2018-09-11 13:05:00,98.89,99.02,98.88,99.02,6597.0,89.8429,89.961,89.8338,89.961,6597.0
2018-09-11 13:10:00,99.01,99.1,98.81,98.81,13999.0,89.9519,90.0337,89.7702,89.7702,13999.0
2018-09-11 13:15:00,98.81,99.05,98.81,99.05,7477.0,89.7702,89.9882,89.7702,89.9882,7477.0
2018-09-11 13:20:00,99.04,99.06,98.83,98.84,6526.0,89.9791,89.9973,89.7884,89.7974,6526.0
2018-09-11 13:25:00,98.84,99.06,98.84,99.0,8471.0,89.7974,89.9973,89.7974,89.9428,8471.0
2018-09-11 13:30:00,99.0,99.01,98.75,98.9,16979.0,89.9428,89.9519,89.7157,89.852,16979.0
2018-09-11 13:35:00,98.92,99.12,98.77,98.95,22060.0,89.8701,90.0518,89.7338,89.8974,22060.0
2018-09-11 13:40:00,98.98,98.99,98.84,98.88,8674.0,89.9246,89.9337,89.7974,89.8338,8674.0
2018-09-11 13:45:00,98.88,98.92,98.75,98.88,7954.0,89.8338,89.8701,89.7157,89.8338,7954.0
2018-09-11 13:50:00,98.85,99.01,98.84,98.98,6586.0,89.8065,89.9519,89.7974,89.9246,6586.0
2018-09-11 13:55:00,98.97,99.2,98.97,99.13,26072.0,89.9155,90.1245,89.9155,90.0609,26072.0
2018-09-11 14:00:00,99.12,99.24,99.09,99.11,21392.0,90.0518,90.1608,90.0246,90.0427,21392.0
2018-09-11 14:05:00,99.11,99.11,99.0,99.02,11914.0,90.0427,90.0427,89.9428,89.961,11914.0
2018-09-11 14:10:00,99.03,99.09,98.99,98.99,9873.0,89.9701,90.0246,89.9337,89.9337,9873.0
2018-09-11 14:15:00,98.98,99.05,98.96,99.03,10650.0,89.9246,89.9882,89.9065,89.9701,10650.0
2018-09-11 14:20:00,99.03,99.11,99.03,99.06,8392.0,89.9701,90.0427,89.9701,89.9973,8392.0
2018-09-11 14:25:00,99.06,99.21,99.05,99.21,11345.0,89.9973,90.1336,89.9882,90.1336,11345.0
2018-09-11 14:30:00,99.21,99.33,99.18,99.33,7009.0,90.1336,90.2426,90.1063,90.2426,7009.0
2018-09-11 14:35:00,99.33,99.43,99.03,99.24,31634.0,90.2426,90.3335,89.9701,90.1608,31634.0
2018-09-11 14:40:00,99.25,99.35,99.23,99.31,20847.0,90.1699,90.2608,90.1518,90.2244,20847.0
2018-09-11 14:45:00,99.32,99.33,99.14,99.29,23652.0,90.2335,90.2426,90.07,90.2063,23652.0
2018-09-11 14:50:00,99.29,99.46,99.27,99.3,31708.0,90.2063,90.3607,90.1881,90.2154,31708.0
2018-09-11 14:55:00,99.31,99.38,99.26,99.36,11634.0,90.2244,90.288,90.179,90.2699,11634.0
2018-09-11 15:00:00,99.38,99.4,99.24,99.33,16308.0,90.288,90.3062,90.1608,90.2426,16308.0
2018-09-11 15:05:00,99.35,99.35,99.12,99.2,25174.0,90.2608,90.2608,90.0518,90.1245,25174.0
2018-09-11 15:10:00,99.18,99.24,99.14,99.15,17529.0,90.1063,90.1608,90.07,90.0791,17529.0
2018-09-11 15:15:00,99.14,99.14,99.0,99.02,18793.0,90.07,90.07,89.9428,89.961,18793.0
2018-09-11 15:20:00,99.02,99.05,98.91,98.91,19160.0,89.961,89.9882,89.861,89.861,19160.0
2018-09-11 15:25:00,98.92,99.01,98.91,98.99,14059.0,89.8701,89.9519,89.861,89.9337,14059.0
2018-09-11 15:30:00,98.95,99.0,98.84,98.89,47127.0,89.8974,89.9428,89.7974,89.8429,47127.0
2018-09-11 15:35:00,98.87,98.93,98.84,98.89,15769.0,89.8247,89.8792,89.7974,89.8429,15769.0
2018-09-11 15:40:00,98.89,99.04,98.89,99.02,17860.0,89.8429,89.9791,89.8429,89.961,17860.0
2018-09-11 15:45:00,99.04,99.06,98.84,98.92,40861.0,89.9791,89.9973,89.7974,89.8701,40861.0
2018-09-11 15:50:00,98.92,98.93,98.81,98.84,52343.0,89.8701,89.8792,89.7702,89.7974,52343.0
2018-09-11 15:55:00,98.83,98.86,98.79,98.84,73053.0,89.7884,89.8156,89.752,89.7974,73053.0
2018-09-12 09:30:00,98.82,98.82,98.4,98.78,32324.0,89.7793,89.7793,89.3977,89.7429,32324.0
2018-09-12 09:35:00,98.72,99.41,98.71,99.41,19668.0,89.6884,90.3153,89.6793,90.3153,19668.0
2018-09-12 09:40:00,99.41,100.01,99.41,99.88,34312.0,90.3153,90.8604,90.3153,90.7423,34312.0
2018-09-12 09:45:00,99.88,99.99,99.57,99.57,14842.0,90.7423,90.8422,90.4607,90.4607,14842.0
2018-09-12 09:50:00,99.55,99.64,99.31,99.46,9361.0,90.4425,90.5243,90.2244,90.3607,9361.0
2018-09-12 09:55:00,99.5,99.7,99.21,99.21,12658.0,90.3971,90.5788,90.1336,90.1336,12658.0
2018-09-12 10:00:00,99.17,99.47,99.17,99.46,8867.0,90.0973,90.3698,90.0973,90.3607,8867.0
2018-09-12 10:05:00,99.46,99.51,99.04,99.04,12591.0,90.3607,90.4061,89.9791,89.9791,12591.0
2018-09-12 10:10:00,99.01,99.01,98.71,98.74,7954.0,89.9519,89.9519,89.6793,89.7066,7954.0
2018-09-12 10:15:00,98.71,98.72,98.4,98.65,20316.0,89.6793,89.6884,89.3977,89.6248,20316.0
2018-09-12 10:20:00,98.6,98.77,98.51,98.51,17883.0,89.5794,89.7338,89.4976,89.4976,17883.0
2018-09-12 10:25:00,98.46,98.55,98.39,98.48,6603.0,89.4522,89.534,89.3886,89.4704,6603.0
2018-09-12 10:30:00,98.47,98.47,98.29,98.3,8337.0,89.4613,89.4613,89.2978,89.3068,8337.0
2018-09-12 10:35:00,98.31,98.39,98.15,98.39,6644.0,89.3159,89.3886,89.1706,89.3886,6644.0
2018-09-12 10:40:00,98.52,98.68,98.41,98.54,7385.0,89.5067,89.6521,89.4068,89.5249,7385.0
2018-09-12 10:45:00,98.52,98.67,98.33,98.58,7650.0,89.5067,89.643,89.3341,89.5612,7650.0
2018-09-12 10:50:00,98.48,98.81,98.48,98.77,3952.0,89.4704,89.7702,89.4704,89.7338,3952.0
2018-09-12 10:55:00,98.76,98.85,98.67,98.74,10509.0,89.7248,89.8065,89.643,89.7066,10509.0
2018-09-12 11:00:00,98.65,98.68,98.48,98.5,7993.0,89.6248,89.6521,89.4704,89.4885,7993.0
2018-09-12 11:05:00,98.5,98.5,98.44,98.44,4953.0,89.4885,89.4885,89.434,89.434,4953.0
2018-09-12 11:10:00,98.41,99.03,98.41,98.95,5752.0,89.4068,89.9701,89.4068,89.8974,5752.0
2018-09-12 11:15:00,98.96,99.15,98.94,99.13,12071.0,89.9065,90.0791,89.8883,90.0609,12071.0
2018-09-12 11:20:00,99.08,99.39,99.08,99.29,10823.0,90.0155,90.2971,90.0155,90.2063,10823.0
2018-09-12 11:25:00,99.32,99.32,99.04,99.18,8910.0,90.2335,90.2335,89.9791,90.1063,8910.0
2018-09-12 11:30:00,99.2,99.43,99.14,99.19,18198.0,90.1245,90.3335,90.07,90.1154,18198.0
2018-09-12 11:35:00,99.2,99.3,99.19,99.3,6415.0,90.1245,90.2154,90.1154,90.2154,6415.0
2018-09-12 11:40:00,99.3,99.37,99.1,99.13,6156.0,90.2154,90.279,90.0337,90.0609,6156.0
2018-09-12 11:45:00,99.12,99.27,99.09,99.11,8268.0,90.0518,90.1881,90.0246,90.0427,8268.0
2018-09-12 11:50:00,99.11,99.21,98.83,99.21,5466.0,90.0427,90.1336,89.7884,90.1336,5466.0
2018-09-12 11:55:00,99.24,99.4,99.19,99.19,7746.0,90.1608,90.3062,90.1154,90.1154,7746.0
2018-09-12 12:00:00,99.15,99.55,99.15,99.52,8517.0,90.0791,90.4425,90.0791,90.4152,8517.0
2018-09-12 12:05:00,99.46,99.65,99.32,99.34,8189.0,90.3607,90.5333,90.2335,90.2517,8189.0
2018-09-12 12:10:00,99.33,99.77,99.33,99.77,11264.0,90.2426,90.6424,90.2426,90.6424,11264.0
2018-09-12 12:15:00,99.78,99.87,99.66,99.87,22212.0,90.6514,90.7332,90.5424,90.7332,22212.0
2018-09-12 12:20:00,99.82,99.95,99.75,99.92,6316.0,90.6878,90.8059,90.6242,90.7786,6316.0
2018-09-12 12:25:00,99.99,99.99,99.8,99.8,9042.0,90.8422,90.8422,90.6696,90.6696,9042.0
2018-09-12 12:30:00,99.78,99.79,99.66,99.69,3556.0,90.6514,90.6605,90.5424,90.5697,3556.0
2018-09-12 12:35:00,99.63,99.87,99.63,99.87,7142.0,90.5152,90.7332,90.5152,90.7332,7142.0
2018-09-12 12:40:00,99.86,100.0,99.84,99.94,27903.0,90.7241,90.8513,90.706,90.7968,27903.0
2018-09-12 12:45:00,99.92,99.93,99.86,99.88,4500.0,90.7786,90.7877,90.7241,90.7423,4500.0
2018-09-12 12:50:00,99.95,99.99,99.83,99.83,12511.0,90.8059,90.8422,90.6969,90.6969,12511.0
2018-09-12 12:55:00,99.86,99.93,99.82,99.87,3383.0,90.7241,90.7877,90.6878,90.7332,3383.0
2018-09-12 13:00:00,99.88,100.05,99.85,100.03,14529.0,90.7423,90.8967,90.715,90.8786,14529.0
2018-09-12 13:05:00,100.03,100.06,99.77,99.77,14496.0,90.8786,90.9058,90.6424,90.6424,14496.0
2018-09-12 13:10:00,99.78,99.89,99.78,99.81,4461.0,90.6514,90.7514,90.6514,90.6787,4461.0
2018-09-12 13:15:00,99.84,99.93,99.83,99.92,6608.0,90.706,90.7877,90.6969,90.7786,6608.0
2018-09-12 13:20:00,99.92,100.03,99.91,99.99,12638.0,90.7786,90.8786,90.7696,90.8422,12638.0
2018-09-12 13:25:00,99.98,100.08,99.81,99.81,7558.0,90.8331,90.924,90.6787,90.6787,7558.0
2018-09-12 13:30:00,99.8,99.82,99.56,99.64,18153.0,90.6696,90.6878,90.4516,90.5243,18153.0
2018-09-12 13:35:00,99.64,99.84,99.64,99.84,4013.0,90.5243,90.706,90.5243,90.706,4013.0
2018-09-12 13:40:00,99.85,99.97,99.77,99.82,7715.0,90.715,90.8241,90.6424,90.6878,7715.0
2018-09-12 13:45:00,99.79,99.89,99.73,99.88,2921.0,90.6605,90.7514,90.606,90.7423,2921.0
2018-09-12 13:50:00,99.85,99.87,99.76,99.78,5238.0,90.715,90.7332,90.6333,90.6514,5238.0
2018-09-12 13:55:00,99.74,99.88,99.74,99.84,8806.0,90.6151,90.7423,90.6151,90.706,8806.0
2018-09-12 14:00:00,99.88,99.9,99.79,99.79,6613.0,90.7423,90.7605,90.6605,90.6605,6613.0
2018-09-12 14:05:00,99.78,99.83,99.6,99.6,8803.0,90.6514,90.6969,90.4879,90.4879,8803.0
2018-09-12 14:10:00,99.63,99.79,99.63,99.69,6603.0,90.5152,90.6605,90.5152,90.5697,6603.0
2018-09-12 14:15:00,99.72,99.77,99.67,99.75,6015.0,90.5969,90.6424,90.5515,90.6242,6015.0
2018-09-12 14:20:00,99.78,99.79,99.7,99.75,6692.0,90.6514,90.6605,90.5788,90.6242,6692.0
2018-09-12 14:25:00,99.79,99.81,99.69,99.69,4200.0,90.6605,90.6787,90.5697,90.5697,4200.0
2018-09-12 14:30:00,99.69,99.78,99.62,99.68,7942.0,90.5697,90.6514,90.5061,90.5606,7942.0
2018-09-12 14:35:00,99.68,99.83,99.68,99.8,4765.0,90.5606,90.6969,90.5606,90.6696,4765.0
2018-09-12 14:40:00,99.84,99.86,99.78,99.85,6542.0,90.706,90.7241,90.6514,90.715,6542.0
2018-09-12 14:45:00,99.85,99.94,99.72,99.91,7300.0,90.715,90.7968,90.5969,90.7696,7300.0
2018-09-12 14:50:00,99.91,99.95,99.84,99.92,6811.0,90.7696,90.8059,90.706,90.7786,6811.0
2018-09-12 14:55:00,99.93,99.95,99.74,99.74,8506.0,90.7877,90.8059,90.6151,90.6151,8506.0
2018-09-12 15:00:00,99.74,99.87,99.7,99.78,6590.0,90.6151,90.7332,90.5788,90.6514,6590.0
2018-09-12 15:05:00,99.78,99.82,99.6,99.61,8949.0,90.6514,90.6878,90.4879,90.497,8949.0
2018-09-12 15:10:00,99.61,99.7,99.55,99.61,12004.0,90.497,90.5788,90.4425,90.497,12004.0
2018-09-12 15:15:00,99.6,99.63,99.45,99.53,12152.0,90.4879,90.5152,90.3516,90.4243,12152.0
2018-09-12 15:20:00,99.56,99.58,99.47,99.55,13371.0,90.4516,90.4697,90.3698,90.4425,13371.0
2018-09-12 15:25:00,99.55,99.58,99.49,99.57,8461.0,90.4425,90.4697,90.388,90.4607,8461.0
2018-09-12 15:30:00,99.57,99.73,99.55,99.68,14661.0,90.4607,90.606,90.4425,90.5606,14661.0
2018-09-12 15:35:00,99.68,99.7,99.6,99.63,17422.0,90.5606,90.5788,90.4879,90.5152,17422.0
2018-09-12 15:40:00,99.61,99.65,99.54,99.62,21212.0,90.497,90.5333,90.4334,90.5061,21212.0
2018-09-12 15:45:00,99.62,99.63,99.44,99.49,21179.0,90.5061,90.5152,90.3425,90.388,21179.0
2018-09-12 15:50:00,99.52,99.57,99.49,99.5,32599.0,90.4152,90.4607,90.388,90.3971,32599.0
2018-09-12 15:55:00,99.49,99.58,99.43,99.47,66732.0,90.388,90.4697,90.3335,90.3698,66732.0
2018-09-13 09:30:00,99.86,100.4,99.6,100.2,38890.0,91.0262,91.5184,90.7892,91.3361,38890.0
2018-09-13 09:35:00,100.2,101.0,100.19,100.68,26750.0,91.3361,92.0654,91.327,91.7737,26750.0
2018-09-13 09:40:00,100.69,101.2,100.65,101.08,26228.0,91.7828,92.2477,91.7463,92.1383,26228.0
2018-09-13 09:45:00,101.15,101.21,100.42,100.43,28694.0,92.2021,92.2568,91.5367,91.5458,28694.0
2018-09-13 09:50:00,100.38,100.48,100.25,100.43,11993.0,91.5002,91.5914,91.3817,91.5458,11993.0
2018-09-13 09:55:00,100.44,100.64,100.34,100.58,8631.0,91.5549,91.7372,91.4637,91.6825,8631.0
2018-09-13 10:00:00,100.61,100.8,100.51,100.61,12231.0,91.7099,91.8831,91.6187,91.7099,12231.0
2018-09-13 10:05:00,100.58,100.71,100.56,100.67,7647.0,91.6825,91.801,91.6643,91.7646,7647.0
2018-09-13 10:10:00,100.69,100.75,100.61,100.66,16072.0,91.7828,91.8375,91.7099,91.7554,16072.0
2018-09-13 10:15:00,100.67,100.76,100.34,100.45,16349.0,91.7646,91.8466,91.4637,91.564,16349.0
2018-09-13 10:20:00,100.5,100.6,100.36,100.6,9794.0,91.6096,91.7007,91.482,91.7007,9794.0
2018-09-13 10:25:00,100.55,100.62,100.41,100.51,8489.0,91.6552,91.719,91.5276,91.6187,8489.0
2018-09-13 10:30:00,100.51,100.74,100.5,100.66,15937.0,91.6187,91.8284,91.6096,91.7554,15937.0
2018-09-13 10:35:00,100.63,100.64,100.27,100.33,15007.0,91.7281,91.7372,91.3999,91.4546,15007.0
2018-09-13 10:40:00,100.34,100.47,100.31,100.42,10408.0,91.4637,91.5822,91.4364,91.5367,10408.0
2018-09-13 10:45:00,100.45,100.54,100.36,100.46,14421.0,91.564,91.6461,91.482,91.5731,14421.0
2018-09-13 10:50:00,100.41,100.57,100.39,100.45,9476.0,91.5276,91.6734,91.5093,91.564,9476.0
2018-09-13 10:55:00,100.44,100.44,100.22,100.39,16587.0,91.5549,91.5549,91.3544,91.5093,16587.0
2018-09-13 11:00:00,100.39,100.52,100.35,100.52,7944.0,91.5093,91.6278,91.4729,91.6278,7944.0
2018-09-13 11:05:00,100.52,101.05,100.51,101.04,31812.0,91.6278,92.1109,91.6187,92.1018,31812.0
2018-09-13 11:10:00,101.06,101.12,100.97,100.98,15403.0,92.1201,92.1747,92.038,92.0471,15403.0
2018-09-13 11:15:00,100.98,101.0,100.82,100.93,32123.0,92.0471,92.0654,91.9013,92.0016,32123.0
2018-09-13 11:20:00,100.91,101.08,100.91,101.06,12598.0,91.9833,92.1383,91.9833,92.1201,12598.0
2018-09-13 11:25:00,101.02,101.11,100.91,101.11,17627.0,92.0836,92.1656,91.9833,92.1656,17627.0
2018-09-13 11:30:00,101.08,101.09,100.96,101.06,14786.0,92.1383,92.1474,92.0289,92.1201,14786.0
2018-09-13 11:35:00,101.06,101.24,100.92,100.93,31723.0,92.1201,92.2841,91.9924,92.0016,31723.0
2018-09-13 11:40:00,100.92,100.93,100.86,100.9,4642.0,91.9924,92.0016,91.9377,91.9742,4642.0
2018-09-13 11:45:00,100.89,101.11,100.87,101.02,20198.0,91.9651,92.1656,91.9469,92.0836,20198.0
2018-09-13 11:50:00,101.0,101.11,101.0,101.09,6920.0,92.0654,92.1656,92.0654,92.1474,6920.0
2018-09-13 11:55:00,101.07,101.09,100.93,101.01,17754.0,92.1292,92.1474,92.0016,92.0745,17754.0
2018-09-13 12:00:00,101.02,101.05,100.91,100.93,15724.0,92.0836,92.1109,91.9833,92.0016,15724.0
2018-09-13 12:05:00,100.92,100.92,100.63,100.78,13955.0,91.9924,91.9924,91.7281,91.8648,13955.0
2018-09-13 12:10:00,100.78,100.91,100.77,100.82,6600.0,91.8648,91.9833,91.8557,91.9013,6600.0
2018-09-13 12:15:00,100.81,100.82,100.62,100.65,9659.0,91.8922,91.9013,91.719,91.7463,9659.0
2018-09-13 12:20:00,100.65,100.76,100.63,100.63,11950.0,91.7463,91.8466,91.7281,91.7281,11950.0
2018-09-13 12:25:00,100.65,100.68,100.63,100.64,3297.0,91.7463,91.7737,91.7281,91.7372,3297.0
2018-09-13 12:30:00,100.64,100.64,100.48,100.59,19501.0,91.7372,91.7372,91.5914,91.6916,19501.0
2018-09-13 12:35:00,100.62,100.68,100.59,100.68,3146.0,91.719,91.7737,91.6916,91.7737,3146.0
2018-09-13 12:40:00,100.68,100.7,100.55,100.56,8243.0,91.7737,91.7919,91.6552,91.6643,8243.0
2018-09-13 12:45:00,100.59,100.66,100.53,100.66,6975.0,91.6916,91.7554,91.6369,91.7554,6975.0
2018-09-13 12:50:00,100.61,100.68,100.61,100.68,3835.0,91.7099,91.7737,91.7099,91.7737,3835.0
2018-09-13 12:55:00,100.68,100.84,100.68,100.76,11789.0,91.7737,91.9195,91.7737,91.8466,11789.0
2018-09-13 13:00:00,100.79,100.86,100.79,100.84,5054.0,91.8739,91.9377,91.8739,91.9195,5054.0
2018-09-13 13:05:00,100.83,100.88,100.74,100.76,7046.0,91.9104,91.956,91.8284,91.8466,7046.0
2018-09-13 13:10:00,100.74,100.77,100.65,100.77,6200.0,91.8284,91.8557,91.7463,91.8557,6200.0
2018-09-13 13:15:00,100.78,100.8,100.62,100.62,5688.0,91.8648,91.8831,91.719,91.719,5688.0
2018-09-13 13:20:00,100.65,100.67,100.57,100.66,4205.0,91.7463,91.7646,91.6734,91.7554,4205.0
2018-09-13 13:25:00,100.71,100.79,100.6,100.67,6201.0,91.801,91.8739,91.7007,91.7646,6201.0
2018-09-13 13:30:00,100.7,100.7,100.58,100.59,3513.0,91.7919,91.7919,91.6825,91.6916,3513.0
2018-09-13 13:35:00,100.58,100.58,100.44,100.48,4741.0,91.6825,91.6825,91.5549,91.5914,4741.0
2018-09-13 13:40:00,100.48,100.6,100.46,100.56,4574.0,91.5914,91.7007,91.5731,91.6643,4574.0
2018-09-13 13:45:00,100.58,100.63,100.55,100.59,6700.0,91.6825,91.7281,91.6552,91.6916,6700.0
2018-09-13 13:50:00,100.58,100.58,100.45,100.5,6605.0,91.6825,91.6825,91.564,91.6096,6605.0
2018-09-13 13:55:00,100.54,100.59,100.42,100.5,11097.0,91.6461,91.6916,91.5367,91.6096,11097.0
2018-09-13 14:00:00,100.5,100.72,100.47,100.72,15791.0,91.6096,91.8101,91.5822,91.8101,15791.0
2018-09-13 14:05:00,100.8,100.88,100.75,100.85,8400.0,91.8831,91.956,91.8375,91.9286,8400.0
2018-09-13 14:10:00,100.83,100.88,100.81,100.87,10688.0,91.9104,91.956,91.8922,91.9469,10688.0
2018-09-13 14:15:00,100.85,100.92,100.73,100.73,9787.0,91.9286,91.9924,91.8192,91.8192,9787.0
2018-09-13 14:20:00,100.69,100.79,100.64,100.7,11910.0,91.7828,91.8739,91.7372,91.7919,11910.0
2018-09-13 14:25:00,100.7,100.72,100.58,100.59,10600.0,91.7919,91.8101,91.6825,91.6916,10600.0
2018-09-13 14:30:00,100.61,100.78,100.61,100.68,11116.0,91.7099,91.8648,91.7099,91.7737,11116.0
2018-09-13 14:35:00,100.71,100.8,100.69,100.8,8711.0,91.801,91.8831,91.7828,91.8831,8711.0
2018-09-13 14:40:00,100.8,100.83,100.79,100.82,5730.0,91.8831,91.9104,91.8739,91.9013,5730.0
2018-09-13 14:45:00,100.82,100.84,100.67,100.71,10948.0,91.9013,91.9195,91.7646,91.801,10948.0
2018-09-13 14:50:00,100.7,100.78,100.65,100.77,14713.0,91.7919,91.8648,91.7463,91.8557,14713.0
2018-09-13 14:55:00,100.84,100.97,100.8,100.9,8540.0,91.9195,92.038,91.8831,91.9742,8540.0
2018-09-13 15:00:00,100.92,100.93,100.78,100.85,10760.0,91.9924,92.0016,91.8648,91.9286,10760.0
2018-09-13 15:05:00,100.85,100.85,100.72,100.77,12494.0,91.9286,91.9286,91.8101,91.8557,12494.0
2018-09-13 15:10:00,100.76,100.85,100.7,100.78,12658.0,91.8466,91.9286,91.7919,91.8648,12658.0
2018-09-13 15:15:00,100.79,100.79,100.56,100.56,12981.0,91.8739,91.8739,91.6643,91.6643,12981.0
2018-09-13 15:20:00,100.59,100.76,100.5,100.68,13133.0,91.6916,91.8466,91.6096,91.7737,13133.0
2018-09-13 15:25:00,100.66,100.7,100.63,100.65,10587.0,91.7554,91.7919,91.7281,91.7463,10587.0
2018-09-13 15:30:00,100.65,100.72,100.57,100.69,17333.0,91.7463,91.8101,91.6734,91.7828,17333.0
2018-09-13 15:35:00,100.68,100.69,100.5,100.64,15446.0,91.7737,91.7828,91.6096,91.7372,15446.0
2018-09-13 15:40:00,100.65,100.75,100.58,100.64,27418.0,91.7463,91.8375,91.6825,91.7372,27418.0
2018-09-13 15:45:00,100.62,100.65,100.54,100.61,27925.0,91.719,91.7463,91.6461,91.7099,27925.0
2018-09-13 15:50:00,100.61,100.64,100.54,100.56,26755.0,91.7099,91.7372,91.6461,91.6643,26755.0
2018-09-13 15:55:00,100.56,100.65,100.53,100.61,72131.0,91.6643,91.7463,91.6369,91.7099,72131.0
2018-09-14 09:30:00,100.87,100.88,100.17,100.85,24011.0,91.9469,91.956,91.3088,91.9286,24011.0
2018-09-14 09:35:00,100.8,101.17,100.56,101.05,17519.0,91.8831,92.2203,91.6643,92.1109,17519.0
2018-09-14 09:40:00,101.04,101.55,100.8,101.11,23497.0,92.1018,92.5667,91.8831,92.1656,23497.0
2018-09-14 09:45:00,101.11,101.11,100.71,100.72,12310.0,92.1656,92.1656,91.801,91.8101,12310.0
2018-09-14 09:50:00,100.7,100.95,100.61,100.79,11247.0,91.7919,92.0198,91.7099,91.8739,11247.0
2018-09-14 09:55:00,100.8,100.8,100.03,100.29,11914.0,91.8831,91.8831,91.1812,91.4182,11914.0
2018-09-14 10:00:00,100.26,100.35,100.16,100.17,7399.0,91.3908,91.4729,91.2997,91.3088,7399.0
2018-09-14 10:05:00,100.16,100.26,100.09,100.14,11068.0,91.2997,91.3908,91.2359,91.2814,11068.0
2018-09-14 10:10:00,100.14,100.21,100.03,100.04,14789.0,91.2814,91.3452,91.1812,91.1903,14789.0
2018-09-14 10:15:00,100.01,100.15,100.0,100.0,11611.0,91.1629,91.2906,91.1538,91.1538,11611.0
2018-09-14 10:20:00,100.05,100.05,99.82,99.87,13416.0,91.1994,91.1994,90.9897,91.0353,13416.0
2018-09-14 10:25:00,99.88,99.88,99.7,99.7,16965.0,91.0444,91.0444,90.8804,90.8804,16965.0
2018-09-14 10:30:00,99.72,99.85,99.72,99.81,5622.0,90.8986,91.0171,90.8986,90.9806,5622.0
2018-09-14 10:35:00,99.82,99.85,99.58,99.64,14083.0,90.9897,91.0171,90.771,90.8257,14083.0
2018-09-14 10:40:00,99.62,99.83,99.47,99.83,12172.0,90.8074,90.9989,90.6707,90.9989,12172.0
2018-09-14 10:45:00,99.86,99.86,99.5,99.67,9442.0,91.0262,91.0262,90.6981,90.853,9442.0
2018-09-14 10:50:00,99.67,99.69,99.54,99.62,13144.0,90.853,90.8712,90.7345,90.8074,13144.0
2018-09-14 10:55:00,99.6,99.75,99.59,99.72,6792.0,90.7892,90.9259,90.7801,90.8986,6792.0
2018-09-14 11:00:00,99.72,99.94,99.62,99.91,24068.0,90.8986,91.0991,90.8074,91.0718,24068.0
2018-09-14 11:05:00,99.91,100.16,99.89,100.16,17249.0,91.0718,91.2997,91.0536,91.2997,17249.0
2018-09-14 11:10:00,100.19,100.21,100.06,100.21,8780.0,91.327,91.3452,91.2085,91.3452,8780.0
2018-09-14 11:15:00,100.21,100.4,100.2,100.27,9789.0,91.3452,91.5184,91.3361,91.3999,9789.0
2018-09-14 11:20:00,100.29,100.61,100.27,100.53,13742.0,91.4182,91.7099,91.3999,91.6369,13742.0
2018-09-14 11:25:00,100.54,100.71,100.48,100.53,15349.0,91.6461,91.801,91.5914,91.6369,15349.0
2018-09-14 11:30:00,100.58,100.63,100.34,100.34,10589.0,91.6825,91.7281,91.4637,91.4637,10589.0
2018-09-14 11:35:00,100.34,100.52,100.21,100.51,8480.0,91.4637,91.6278,91.3452,91.6187,8480.0
2018-09-14 11:40:00,100.49,100.69,100.44,100.66,10016.0,91.6005,91.7828,91.5549,91.7554,10016.0
2018-09-14 11:45:00,100.63,100.64,100.5,100.5,6850.0,91.7281,91.7372,91.6096,91.6096,6850.0
2018-09-14 11:50:00,100.52,100.58,100.45,100.56,7009.0,91.6278,91.6825,91.564,91.6643,7009.0
2018-09-14 11:55:00,100.56,100.69,100.56,100.64,10872.0,91.6643,91.7828,91.6643,91.7372,10872.0
2018-09-14 12:00:00,100.64,100.65,100.17,100.22,16272.0,91.7372,91.7463,91.3088,91.3544,16272.0
2018-09-14 12:05:00,100.21,100.36,100.12,100.3,29914.0,91.3452,91.482,91.2632,91.4273,29914.0
2018-09-14 12:10:00,100.34,100.52,100.28,100.48,5176.0,91.4637,91.6278,91.4091,91.5914,5176.0
2018-09-14 12:15:00,100.5,100.54,100.42,100.46,10100.0,91.6096,91.6461,91.5367,91.5731,10100.0
2018-09-14 12:20:00,100.47,100.51,100.4,100.47,12326.0,91.5822,91.6187,91.5184,91.5822,12326.0
2018-09-14 12:25:00,100.45,100.53,100.38,100.38,6792.0,91.564,91.6369,91.5002,91.5002,6792.0
2018-09-14 12:30:00,100.34,100.4,100.27,100.38,10824.0,91.4637,91.5184,91.3999,91.5002,10824.0
2018-09-14 12:35:00,100.41,100.44,100.32,100.38,12269.0,91.5276,91.5549,91.4455,91.5002,12269.0
2018-09-14 12:40:00,100.42,100.53,100.37,100.53,10868.0,91.5367,91.6369,91.4911,91.6369,10868.0
2018-09-14 12:45:00,100.52,100.57,100.48,100.55,3855.0,91.6278,91.6734,91.5914,91.6552,3855.0
2018-09-14 12:50:00,100.57,100.57,100.44,100.48,3125.0,91.6734,91.6734,91.5549,91.5914,3125.0
2018-09-14 12:55:00,100.47,100.56,100.47,100.52,7699.0,91.5822,91.6643,91.5822,91.6278,7699.0
2018-09-14 13:00:00,100.5,100.54,100.4,100.49,8313.0,91.6096,91.6461,91.5184,91.6005,8313.0
2018-09-14 13:05:00,100.48,100.53,100.44,100.5,14749.0,91.5914,91.6369,91.5549,91.6096,14749.0
2018-09-14 13:10:00,100.48,100.54,100.43,100.54,4911.0,91.5914,91.6461,91.5458,91.6461,4911.0
2018-09-14 13:15:00,100.55,100.6,100.54,100.57,6161.0,91.6552,91.7007,91.6461,91.6734,6161.0
2018-09-14 13:20:00,100.59,100.73,100.59,100.66,6351.0,91.6916,91.8192,91.6916,91.7554,6351.0
2018-09-14 13:25:00,100.65,100.68,100.54,100.56,3306.0,91.7463,91.7737,91.6461,91.6643,3306.0
2018-09-14 13:30:00,100.55,100.6,100.54,100.54,7319.0,91.6552,91.7007,91.6461,91.6461,7319.0
2018-09-14 13:35:00,100.53,100.56,100.5,100.52,4951.0,91.6369,91.6643,91.6096,91.6278,4951.0
2018-09-14 13:40:00,100.52,100.61,100.5,100.54,4656.0,91.6278,91.7099,91.6096,91.6461,4656.0
2018-09-14 13:45:00,100.53,100.57,100.52,100.56,3248.0,91.6369,91.6734,91.6278,91.6643,3248.0
2018-09-14 13:50:00,100.56,100.73,100.56,100.73,8926.0,91.6643,91.8192,91.6643,91.8192,8926.0
2018-09-14 13:55:00,100.75,100.93,100.73,100.93,11589.0,91.8375,92.0016,91.8192,92.0016,11589.0
2018-09-14 14:00:00,100.89,101.17,100.89,101.16,13420.0,91.9651,92.2203,91.9651,92.2112,13420.0
2018-09-14 14:05:00,101.16,101.2,101.08,101.13,4229.0,92.2112,92.2477,92.1383,92.1839,4229.0
2018-09-14 14:10:00,101.11,101.11,100.89,101.01,8368.0,92.1656,92.1656,91.9651,92.0745,8368.0
2018-09-14 14:15:00,100.98,100.98,100.85,100.85,9575.0,92.0471,92.0471,91.9286,91.9286,9575.0
2018-09-14 14:20:00,100.87,100.94,100.83,100.9,3550.0,91.9469,92.0107,91.9104,91.9742,3550.0
2018-09-14 14:25:00,100.91,100.92,100.8,100.84,4544.0,91.9833,91.9924,91.8831,91.9195,4544.0
2018-09-14 14:30:00,100.8,100.94,100.74,100.93,6000.0,91.8831,92.0107,91.8284,92.0016,6000.0
2018-09-14 14:35:00,100.87,101.12,100.85,101.09,12802.0,91.9469,92.1747,91.9286,92.1474,12802.0
2018-09-14 14:40:00,101.12,101.19,100.97,100.99,15674.0,92.1747,92.2386,92.038,92.0562,15674.0
2018-09-14 14:45:00,100.97,101.0,100.83,100.93,5689.0,92.038,92.0654,91.9104,92.0016,5689.0
2018-09-14 14:50:00,100.92,100.95,100.85,100.95,4751.0,91.9924,92.0198,91.9286,92.0198,4751.0
2018-09-14 14:55:00,100.95,101.06,100.92,101.06,4850.0,92.0198,92.1201,91.9924,92.1201,4850.0
2018-09-14 15:00:00,101.06,101.09,100.94,100.99,6518.0,92.1201,92.1474,92.0107,92.0562,6518.0
2018-09-14 15:05:00,101.02,101.13,101.02,101.06,8714.0,92.0836,92.1839,92.0836,92.1201,8714.0
2018-09-14 15:10:00,101.08,101.09,101.04,101.04,5583.0,92.1383,92.1474,92.1018,92.1018,5583.0
2018-09-14 15:15:00,101.02,101.14,101.01,101.05,10318.0,92.0836,92.193,92.0745,92.1109,10318.0
2018-09-14 15:20:00,101.07,101.08,100.96,101.06,9777.0,92.1292,92.1383,92.0289,92.1201,9777.0
2018-09-14 15:25:00,101.07,101.07,100.96,101.01,9974.0,92.1292,92.1292,92.0289,92.0745,9974.0
2018-09-14 15:30:00,100.99,101.21,100.99,101.21,21783.0,92.0562,92.2568,92.0562,92.2568,21783.0
2018-09-14 15:35:00,101.18,101.28,101.17,101.26,22262.0,92.2294,92.3206,92.2203,92.3024,22262.0
2018-09-14 15:40:00,101.26,101.26,101.02,101.05,26514.0,92.3024,92.3024,92.0836,92.1109,26514.0
2018-09-14 15:45:00,101.05,101.05,100.82,100.83,22722.0,92.1109,92.1109,91.9013,91.9104,22722.0
2018-09-14 15:50:00,100.84,100.91,100.84,100.86,31448.0,91.9195,91.9833,91.9195,91.9377,31448.0
2018-09-14 15:55:00,100.87,100.92,100.85,100.9,71798.0,91.9469,91.9924,91.9286,91.9742,71798.0
2018-09-17 09:30:00,100.9,101.5,100.63,101.5,24155.0,91.9742,92.5211,91.7281,92.5211,24155.0
2018-09-17 09:35:00,101.42,102.18,101.36,102.16,15556.0,92.4482,93.141,92.3935,93.1227,15556.0
2018-09-17 09:40:00,102.19,102.19,101.81,102.14,20882.0,93.1501,93.1501,92.8037,93.1045,20882.0
2018-09-17 09:45:00,102.15,102.39,102.1,102.39,18760.0,93.1136,93.3324,93.0681,93.3324,18760.0
2018-09-17 09:50:00,102.34,102.55,102.33,102.45,12975.0,93.2868,93.4782,93.2777,93.3871,12975.0
2018-09-17 09:55:00,102.4,102.43,102.27,102.43,6425.0,93.3415,93.3689,93.223,93.3689,6425.0
2018-09-17 10:00:00,102.49,102.63,102.0,102.12,24058.0,93.4236,93.5512,92.9769,93.0863,24058.0
2018-09-17 10:05:00,102.12,102.41,101.98,102.4,19347.0,93.0863,93.3506,92.9587,93.3415,19347.0
2018-09-17 10:10:00,102.41,102.63,102.4,102.63,10645.0,93.3506,93.5512,93.3415,93.5512,10645.0
2018-09-17 10:15:00,102.58,102.65,102.54,102.65,5113.0,93.5056,93.5694,93.4691,93.5694,5113.0
2018-09-17 10:20:00,102.67,102.85,102.67,102.8,14255.0,93.5876,93.7517,93.5876,93.7061,14255.0
2018-09-17 10:25:00,102.8,102.92,102.78,102.83,18969.0,93.7061,93.8155,93.6879,93.7335,18969.0
2018-09-17 10:30:00,102.81,102.83,102.47,102.54,18446.0,93.7152,93.7335,93.4053,93.4691,18446.0
2018-09-17 10:35:00,102.52,102.68,102.52,102.68,6068.0,93.4509,93.5967,93.4509,93.5967,6068.0
2018-09-17 10:40:00,102.7,102.85,102.68,102.84,13661.0,93.615,93.7517,93.5967,93.7426,13661.0
2018-09-17 10:45:00,102.84,102.85,102.63,102.64,11031.0,93.7426,93.7517,93.5512,93.5603,11031.0
2018-09-17 10:50:00,102.65,102.78,102.61,102.68,18740.0,93.5694,93.6879,93.5329,93.5967,18740.0
2018-09-17 10:55:00,102.68,102.74,102.64,102.74,13178.0,93.5967,93.6514,93.5603,93.6514,13178.0
2018-09-17 11:00:00,102.72,102.8,102.69,102.79,14001.0,93.6332,93.7061,93.6059,93.697,14001.0
2018-09-17 11:05:00,102.85,102.88,102.71,102.85,12376.0,93.7517,93.7791,93.6241,93.7517,12376.0
2018-09-17 11:10:00,102.86,103.0,102.83,102.84,9236.0,93.7608,93.8884,93.7335,93.7426,9236.0
2018-09-17 11:15:00,102.84,102.93,102.79,102.93,9604.0,93.7426,93.8246,93.697,93.8246,9604.0
2018-09-17 11:20:00,102.92,102.99,102.78,102.97,13997.0,93.8155,93.8793,93.6879,93.8611,13997.0
2018-09-17 11:25:00,102.99,103.29,102.97,103.26,38270.0,93.8793,94.1528,93.8611,94.1254,38270.0
2018-09-17 11:30:00,103.29,103.35,103.22,103.27,25138.0,94.1528,94.2075,94.089,94.1346,25138.0
2018-09-17 11:35:00,103.28,103.33,103.09,103.13,20669.0,94.1437,94.1892,93.9705,94.0069,20669.0
2018-09-17 11:40:00,103.13,103.27,103.05,103.26,14909.0,94.0069,94.1346,93.934,94.1254,14909.0
2018-09-17 11:45:00,103.23,103.29,103.18,103.29,33253.0,94.0981,94.1528,94.0525,94.1528,33253.0
2018-09-17 11:50:00,103.26,103.42,103.26,103.35,14036.0,94.1254,94.2713,94.1254,94.2075,14036.0
2018-09-17 11:55:00,103.35,103.49,103.33,103.36,12246.0,94.2075,94.3351,94.1892,94.2166,12246.0
2018-09-17 12:00:00,103.37,103.37,103.15,103.22,61114.0,94.2257,94.2257,94.0252,94.089,61114.0
2018-09-17 12:05:00,103.2,103.21,103.11,103.11,12549.0,94.0707,94.0799,93.9887,93.9887,12549.0
2018-09-17 12:10:00,103.14,103.31,103.12,103.28,13213.0,94.0161,94.171,93.9978,94.1437,13213.0
2018-09-17 12:15:00,103.3,103.3,103.17,103.2,8598.0,94.1619,94.1619,94.0434,94.0707,8598.0
2018-09-17 12:20:00,103.23,103.29,103.19,103.29,9515.0,94.0981,94.1528,94.0616,94.1528,9515.0
2018-09-17 12:25:00,103.31,103.31,103.2,103.2,6337.0,94.171,94.171,94.0707,94.0707,6337.0
2018-09-17 12:30:00,103.2,103.39,103.17,103.32,16713.0,94.0707,94.2439,94.0434,94.1801,16713.0
2018-09-17 12:35:00,103.32,103.44,103.18,103.23,43751.0,94.1801,94.2895,94.0525,94.0981,43751.0
2018-09-17 12:40:00,103.2,103.35,103.18,103.35,12928.0,94.0707,94.2075,94.0525,94.2075,12928.0
2018-09-17 12:45:00,103.35,103.45,103.34,103.42,8442.0,94.2075,94.2986,94.1984,94.2713,8442.0
2018-09-17 12:50:00,103.43,103.46,103.21,103.21,13343.0,94.2804,94.3077,94.0799,94.0799,13343.0
2018-09-17 12:55:00,103.18,103.25,103.04,103.14,21156.0,94.0525,94.1163,93.9249,94.0161,21156.0
2018-09-17 13:00:00,103.14,103.14,102.95,103.0,17675.0,94.0161,94.0161,93.8429,93.8884,17675.0
2018-09-17 13:05:00,103.0,103.05,102.97,103.0,38042.0,93.8884,93.934,93.8611,93.8884,38042.0
2018-09-17 13:10:00,103.0,103.0,102.42,102.42,7583.0,93.8884,93.8884,93.3597,93.3597,7583.0
2018-09-17 13:15:00,102.43,102.76,102.42,102.66,8761.0,93.3689,93.6697,93.3597,93.5785,8761.0
2018-09-17 13:20:00,102.65,102.67,102.51,102.52,40190.0,93.5694,93.5876,93.4418,93.4509,40190.0
2018-09-17 13:25:00,102.52,102.6,102.49,102.49,13593.0,93.4509,93.5238,93.4236,93.4236,13593.0
2018-09-17 13:30:00,102.45,102.45,102.25,102.33,13303.0,93.3871,93.3871,93.2048,93.2777,13303.0
2018-09-17 13:35:00,102.34,102.4,102.25,102.37,10338.0,93.2868,93.3415,93.2048,93.3142,10338.0
2018-09-17 13:40:00,102.39,102.4,102.32,102.36,6351.0,93.3324,93.3415,93.2686,93.3051,6351.0
2018-09-17 13:45:00,102.37,102.46,102.31,102.44,11480.0,93.3142,93.3962,93.2595,93.378,11480.0
2018-09-17 13:50:00,102.47,102.6,102.46,102.6,9268.0,93.4053,93.5238,93.3962,93.5238,9268.0
2018-09-17 13:55:00,102.62,102.84,102.58,102.84,16126.0,93.5421,93.7426,93.5056,93.7426,16126.0
2018-09-17 14:00:00,102.83,102.92,102.7,102.8,15592.0,93.7335,93.8155,93.615,93.7061,15592.0
2018-09-17 14:05:00,102.78,102.94,102.7,102.7,31124.0,93.6879,93.8337,93.615,93.615,31124.0
2018-09-17 14:10:00,102.64,102.66,102.44,102.53,10649.0,93.5603,93.5785,93.378,93.46,10649.0
2018-09-17 14:15:00,102.48,102.6,102.35,102.47,14445.0,93.4144,93.5238,93.2959,93.4053,14445.0
2018-09-17 14:20:00,102.5,102.64,102.47,102.61,7121.0,93.4327,93.5603,93.4053,93.5329,7121.0
2018-09-17 14:25:00,102.63,102.69,102.63,102.65,7724.0,93.5512,93.6059,93.5512,93.5694,7724.0
2018-09-17 14:30:00,102.65,102.72,102.6,102.63,7676.0,93.5694,93.6332,93.5238,93.5512,7676.0
2018-09-17 14:35:00,102.63,102.76,102.62,102.75,14223.0,93.5512,93.6697,93.5421,93.6606,14223.0
2018-09-17 14:40:00,102.75,102.78,102.68,102.7,40042.0,93.6606,93.6879,93.5967,93.615,40042.0
2018-09-17 14:45:00,102.69,102.74,102.67,102.73,7903.0,93.6059,93.6514,93.5876,93.6423,7903.0
2018-09-17 14:50:00,102.73,102.74,102.61,102.64,14714.0,93.6423,93.6514,93.5329,93.5603,14714.0
2018-09-17 14:55:00,102.6,102.64,102.41,102.51,11563.0,93.5238,93.5603,93.3506,93.4418,11563.0
2018-09-17 15:00:00,102.52,102.56,102.43,102.46,11240.0,93.4509,93.4874,93.3689,93.3962,11240.0
2018-09-17 15:05:00,102.46,102.59,102.44,102.53,12954.0,93.3962,93.5147,93.378,93.46,12954.0
2018-09-17 15:10:00,102.53,102.69,102.49,102.66,13136.0,93.46,93.6059,93.4236,93.5785,13136.0
2018-09-17 15:15:00,102.65,102.7,102.63,102.65,15413.0,93.5694,93.615,93.5512,93.5694,15413.0
2018-09-17 15:20:00,102.66,102.72,102.62,102.63,18145.0,93.5785,93.6332,93.5421,93.5512,18145.0
2018-09-17 15:25:00,102.62,102.62,102.51,102.57,15043.0,93.5421,93.5421,93.4418,93.4965,15043.0
2018-09-17 15:30:00,102.56,102.59,102.43,102.53,35759.0,93.4874,93.5147,93.3689,93.46,35759.0
2018-09-17 15:35:00,102.53,102.59,102.5,102.58,29372.0,93.46,93.5147,93.4327,93.5056,29372.0
2018-09-17 15:40:00,102.57,102.7,102.54,102.7,32370.0,93.4965,93.615,93.4691,93.615,32370.0
2018-09-17 15:45:00,102.69,102.79,102.66,102.79,44540.0,93.6059,93.697,93.5785,93.697,44540.0
2018-09-17 15:50:00,102.79,102.79,102.44,102.44,47868.0,93.697,93.697,93.378,93.378,47868.0
2018-09-17 15:55:00,102.45,102.47,102.33,102.47,68299.0,93.3871,93.4053,93.2777,93.4053,68299.0
2018-09-18 09:30:00,102.45,102.68,102.11,102.51,34128.0,93.3871,93.5967,93.0772,93.4418,34128.0
2018-09-18 09:35:00,102.45,102.6,102.02,102.16,16236.0,93.3871,93.5238,92.9951,93.1227,16236.0
2018-09-18 09:40:00,102.16,102.33,102.0,102.06,10781.0,93.1227,93.2777,92.9769,93.0316,10781.0
2018-09-18 09:45:00,102.09,102.42,102.01,102.17,12665.0,93.0589,93.3597,92.986,93.1319,12665.0
2018-09-18 09:50:00,102.05,102.15,101.5,101.66,15779.0,93.0225,93.1136,92.5211,92.667,15779.0
2018-09-18 09:55:00,101.67,102.1,101.67,101.71,13071.0,92.6761,93.0681,92.6761,92.7126,13071.0
2018-09-18 10:00:00,101.72,101.87,101.5,101.56,15606.0,92.7217,92.8584,92.5211,92.5758,15606.0
2018-09-18 10:05:00,101.53,101.57,101.3,101.39,17999.0,92.5485,92.5849,92.3388,92.4209,17999.0
2018-09-18 10:10:00,101.34,101.71,101.23,101.71,19295.0,92.3753,92.7126,92.275,92.7126,19295.0
2018-09-18 10:15:00,101.72,102.06,101.71,101.95,14768.0,92.7217,93.0316,92.7126,92.9313,14768.0
2018-09-18 10:20:00,101.95,102.11,101.81,102.11,13213.0,92.9313,93.0772,92.8037,93.0772,13213.0
2018-09-18 10:25:00,102.11,102.24,102.04,102.1,15115.0,93.0772,93.1957,93.0134,93.0681,15115.0
2018-09-18 10:30:00,102.14,102.15,102.0,102.06,5482.0,93.1045,93.1136,92.9769,93.0316,5482.0
2018-09-18 10:35:00,102.13,102.21,102.09,102.13,7405.0,93.0954,93.1683,93.0589,93.0954,7405.0
2018-09-18 10:40:00,102.13,102.2,102.01,102.12,8731.0,93.0954,93.1592,92.986,93.0863,8731.0
2018-09-18 10:45:00,102.09,102.29,102.04,102.18,7168.0,93.0589,93.2412,93.0134,93.141,7168.0
2018-09-18 10:50:00,102.17,102.43,102.17,102.37,8809.0,93.1319,93.3689,93.1319,93.3142,8809.0
2018-09-18 10:55:00,102.33,102.55,102.31,102.55,6642.0,93.2777,93.4782,93.2595,93.4782,6642.0
2018-09-18 11:00:00,102.57,102.61,102.26,102.3,8875.0,93.4965,93.5329,93.2139,93.2504,8875.0
2018-09-18 11:05:00,102.35,102.48,102.3,102.43,5056.0,93.2959,93.4144,93.2504,93.3689,5056.0
2018-09-18 11:10:00,102.45,102.47,102.43,102.46,4047.0,93.3871,93.4053,93.3689,93.3962,4047.0
2018-09-18 11:15:00,102.46,102.46,102.33,102.33,5518.0,93.3962,93.3962,93.2777,93.2777,5518.0
2018-09-18 11:20:00,102.31,102.36,102.24,102.34,6822.0,93.2595,93.3051,93.1957,93.2868,6822.0
2018-09-18 11:25:00,102.35,102.45,102.25,102.4,7833.0,93.2959,93.3871,93.2048,93.3415,7833.0
2018-09-18 11:30:00,102.4,102.42,102.33,102.35,4317.0,93.3415,93.3597,93.2777,93.2959,4317.0
2018-09-18 11:35:00,102.39,102.58,102.38,102.57,14098.0,93.3324,93.5056,93.3233,93.4965,14098.0
2018-09-18 11:40:00,102.58,102.62,102.47,102.55,9765.0,93.5056,93.5421,93.4053,93.4782,9765.0
2018-09-18 11:45:00,102.55,102.56,102.46,102.55,8946.0,93.4782,93.4874,93.3962,93.4782,8946.0
2018-09-18 11:50:00,102.54,102.55,102.46,102.54,7515.0,93.4691,93.4782,93.3962,93.4691,7515.0
2018-09-18 11:55:00,102.54,102.65,102.54,102.65,7729.0,93.4691,93.5694,93.4691,93.5694,7729.0
2018-09-18 12:00:00,102.65,102.71,102.64,102.64,9007.0,93.5694,93.6241,93.5603,93.5603,9007.0
2018-09-18 12:05:00,102.67,102.77,102.66,102.66,5149.0,93.5876,93.6788,93.5785,93.5785,5149.0
2018-09-18 12:10:00,102.67,102.7,102.62,102.68,5903.0,93.5876,93.615,93.5421,93.5967,5903.0
2018-09-18 12:15:00,102.69,102.71,102.64,102.69,3890.0,93.6059,93.6241,93.5603,93.6059,3890.0
2018-09-18 12:20:00,102.67,102.68,102.59,102.61,4352.0,93.5876,93.5967,93.5147,93.5329,4352.0
2018-09-18 12:25:00,102.61,102.65,102.59,102.62,4380.0,93.5329,93.5694,93.5147,93.5421,4380.0
2018-09-18 12:30:00,102.64,102.77,102.63,102.76,8841.0,93.5603,93.6788,93.5512,93.6697,8841.0
2018-09-18 12:35:00,102.75,102.77,102.7,102.71,6446.0,93.6606,93.6788,93.615,93.6241,6446.0
2018-09-18 12:40:00,102.72,102.74,102.66,102.67,4851.0,93.6332,93.6514,93.5785,93.5876,4851.0
2018-09-18 12:45:00,102.66,102.68,102.6,102.61,8998.0,93.5785,93.5967,93.5238,93.5329,8998.0
2018-09-18 12:50:00,102.63,102.65,102.56,102.61,5371.0,93.5512,93.5694,93.4874,93.5329,5371.0
2018-09-18 12:55:00,102.62,102.62,102.4,102.41,5785.0,93.5421,93.5421,93.3415,93.3506,5785.0
2018-09-18 13:00:00,102.44,102.57,102.43,102.57,11109.0,93.378,93.4965,93.3689,93.4965,11109.0
2018-09-18 13:05:00,102.59,102.65,102.56,102.65,11213.0,93.5147,93.5694,93.4874,93.5694,11213.0
2018-09-18 13:10:00,102.66,102.67,102.59,102.65,4127.0,93.5785,93.5876,93.5147,93.5694,4127.0
2018-09-18 13:15:00,102.66,102.74,102.66,102.74,6781.0,93.5785,93.6514,93.5785,93.6514,6781.0
2018-09-18 13:20:00,102.75,102.76,102.67,102.67,3411.0,93.6606,93.6697,93.5876,93.5876,3411.0
2018-09-18 13:25:00,102.67,102.7,102.66,102.68,3900.0,93.5876,93.615,93.5785,93.5967,3900.0
2018-09-18 13:30:00,102.66,102.67,102.59,102.64,5358.0,93.5785,93.5876,93.5147,93.5603,5358.0
2018-09-18 13:35:00,102.64,102.78,102.64,102.74,6439.0,93.5603,93.6879,93.5603,93.6514,6439.0
2018-09-18 13:40:00,102.76,102.77,102.71,102.77,5628.0,93.6697,93.6788,93.6241,93.6788,5628.0
2018-09-18 13:45:00,102.77,102.85,102.75,102.85,3252.0,93.6788,93.7517,93.6606,93.7517,3252.0
2018-09-18 13:50:00,102.85,102.94,102.85,102.94,6553.0,93.7517,93.8337,93.7517,93.8337,6553.0
2018-09-18 13:55:00,102.95,102.96,102.9,102.94,7752.0,93.8429,93.852,93.7973,93.8337,7752.0
2018-09-18 14:00:00,102.94,103.04,102.88,102.99,15061.0,93.8337,93.9249,93.7791,93.8793,15061.0
2018-09-18 14:05:00,102.98,102.98,102.8,102.84,6305.0,93.8702,93.8702,93.7061,93.7426,6305.0
2018-09-18 14:10:00,102.85,102.95,102.85,102.93,8712.0,93.7517,93.8429,93.7517,93.8246,8712.0
2018-09-18 14:15:00,102.93,102.99,102.89,102.98,4954.0,93.8246,93.8793,93.7882,93.8702,4954.0
2018-09-18 14:20:00,102.98,103.01,102.92,103.01,7409.0,93.8702,93.8976,93.8155,93.8976,7409.0
2018-09-18 14:25:00,103.03,103.11,103.02,103.05,4651.0,93.9158,93.9887,93.9067,93.934,4651.0
2018-09-18 14:30:00,103.05,103.05,102.97,102.97,6215.0,93.934,93.934,93.8611,93.8611,6215.0
2018-09-18 14:35:00,102.99,103.1,102.99,103.1,4955.0,93.8793,93.9796,93.8793,93.9796,4955.0
2018-09-18 14:40:00,103.08,103.1,102.94,103.0,10477.0,93.9614,93.9796,93.8337,93.8884,10477.0
2018-09-18 14:45:00,102.99,103.0,102.94,102.99,6654.0,93.8793,93.8884,93.8337,93.8793,6654.0
2018-09-18 14:50:00,102.98,103.0,102.92,102.98,7570.0,93.8702,93.8884,93.8155,93.8702,7570.0
2018-09-18 14:55:00,102.98,102.99,102.92,102.97,7143.0,93.8702,93.8793,93.8155,93.8611,7143.0
2018-09-18 15:00:00,102.98,103.03,102.94,103.02,9569.0,93.8702,93.9158,93.8337,93.9067,9569.0
2018-09-18 15:05:00,103.03,103.03,102.95,102.95,10076.0,93.9158,93.9158,93.8429,93.8429,10076.0
2018-09-18 15:10:00,102.97,103.0,102.96,102.99,6586.0,93.8611,93.8884,93.852,93.8793,6586.0
2018-09-18 15:15:00,102.98,102.99,102.94,102.96,6539.0,93.8702,93.8793,93.8337,93.852,6539.0
2018-09-18 15:20:00,102.96,102.99,102.93,102.97,12834.0,93.852,93.8793,93.8246,93.8611,12834.0
2018-09-18 15:25:00,102.97,102.98,102.91,102.96,6314.0,93.8611,93.8702,93.8064,93.852,6314.0
2018-09-18 15:30:00,102.97,103.16,102.97,103.11,24252.0,93.8611,94.0343,93.8611,93.9887,24252.0
2018-09-18 15:35:00,103.11,103.18,103.1,103.16,14820.0,93.9887,94.0525,93.9796,94.0343,14820.0
2018-09-18 15:40:00,103.16,103.17,103.04,103.05,24730.0,94.0343,94.0434,93.9249,93.934,24730.0
2018-09-18 15:45:00,103.05,103.06,103.0,103.01,28774.0,93.934,93.9431,93.8884,93.8976,28774.0
2018-09-18 15:50:00,103.0,103.0,102.94,102.98,26174.0,93.8884,93.8884,93.8337,93.8702,26174.0
2018-09-18 15:55:00,102.98,103.11,102.97,103.05,66957.0,93.8702,93.9887,93.8611,93.934,66957.0
2018-09-19 09:30:00,103.35,104.93,103.33,104.93,54519.0,94.2075,95.6477,94.1892,95.6477,54519.0
2018-09-19 09:35:00,104.93,105.02,104.5,104.95,38549.0,95.6477,95.7297,95.2557,95.6659,38549.0
2018-09-19 09:40:00,104.93,105.21,104.65,105.21,41896.0,95.6477,95.9029,95.3925,95.9029,41896.0
2018-09-19 09:45:00,105.21,105.23,104.68,104.76,24707.0,95.9029,95.9212,95.4198,95.4927,24707.0
2018-09-19 09:50:00,104.81,105.02,104.73,105.0,12231.0,95.5383,95.7297,95.4654,95.7115,12231.0
2018-09-19 09:55:00,104.98,105.72,104.92,105.67,37234.0,95.6933,96.3678,95.6386,96.3222,37234.0
2018-09-19 10:00:00,105.74,106.12,105.57,106.12,40563.0,96.3861,96.7324,96.2311,96.7324,40563.0
2018-09-19 10:05:00,106.11,106.11,105.34,105.4,24342.0,96.7233,96.7233,96.0214,96.0761,24342.0
2018-09-19 10:10:00,105.45,105.47,105.01,105.04,29256.0,96.1217,96.1399,95.7206,95.748,29256.0
2018-09-19 10:15:00,105.05,105.78,105.03,105.78,43798.0,95.7571,96.4225,95.7389,96.4225,43798.0
2018-09-19 10:20:00,105.78,105.85,105.47,105.59,17865.0,96.4225,96.4863,96.1399,96.2493,17865.0
2018-09-19 10:25:00,105.66,105.82,105.55,105.72,13201.0,96.3131,96.459,96.2129,96.3678,13201.0
2018-09-19 10:30:00,105.75,105.79,105.52,105.58,9311.0,96.3952,96.4316,96.1855,96.2402,9311.0
2018-09-19 10:35:00,105.59,105.68,105.26,105.41,13281.0,96.2493,96.3314,95.9485,96.0852,13281.0
2018-09-19 10:40:00,105.42,105.59,105.4,105.56,12592.0,96.0944,96.2493,96.0761,96.222,12592.0
2018-09-19 10:45:00,105.58,105.99,105.58,105.95,14900.0,96.2402,96.6139,96.2402,96.5775,14900.0
2018-09-19 10:50:00,105.92,106.08,105.75,106.04,14136.0,96.5501,96.696,96.3952,96.6595,14136.0
2018-09-19 10:55:00,106.03,106.03,105.85,105.9,10737.0,96.6504,96.6504,96.4863,96.5319,10737.0
2018-09-19 11:00:00,105.89,105.98,105.8,105.81,14937.0,96.5228,96.6048,96.4407,96.4499,14937.0
2018-09-19 11:05:00,105.86,106.24,105.86,106.18,29719.0,96.4954,96.8418,96.4954,96.7871,29719.0
2018-09-19 11:10:00,106.2,106.35,106.17,106.23,15232.0,96.8054,96.9421,96.778,96.8327,15232.0
2018-09-19 11:15:00,106.22,106.27,105.95,106.0,16995.0,96.8236,96.8692,96.5775,96.6231,16995.0
2018-09-19 11:20:00,106.0,106.07,105.79,105.81,18663.0,96.6231,96.6869,96.4316,96.4499,18663.0
2018-09-19 11:25:00,105.78,105.86,105.73,105.73,9565.0,96.4225,96.4954,96.3769,96.3769,9565.0
2018-09-19 11:30:00,105.77,105.98,105.74,105.98,7374.0,96.4134,96.6048,96.3861,96.6048,7374.0
2018-09-19 11:35:00,105.97,105.98,105.85,105.88,9137.0,96.5957,96.6048,96.4863,96.5137,9137.0
2018-09-19 11:40:00,105.88,105.89,105.72,105.87,8596.0,96.5137,96.5228,96.3678,96.5046,8596.0
2018-09-19 11:45:00,105.85,105.9,105.74,105.9,7593.0,96.4863,96.5319,96.3861,96.5319,7593.0
2018-09-19 11:50:00,105.91,105.94,105.47,105.7,19924.0,96.541,96.5684,96.1399,96.3496,19924.0
2018-09-19 11:55:00,105.69,105.76,105.66,105.75,8920.0,96.3405,96.4043,96.3131,96.3952,8920.0
2018-09-19 12:00:00,105.75,105.9,105.75,105.84,6512.0,96.3952,96.5319,96.3952,96.4772,6512.0
2018-09-19 12:05:00,105.83,105.88,105.72,105.78,14265.0,96.4681,96.5137,96.3678,96.4225,14265.0
2018-09-19 12:10:00,105.78,105.79,105.61,105.78,10715.0,96.4225,96.4316,96.2676,96.4225,10715.0
2018-09-19 12:15:00,105.81,105.81,105.65,105.77,9134.0,96.4499,96.4499,96.304,96.4134,9134.0
2018-09-19 12:20:00,105.73,105.78,105.69,105.75,9001.0,96.3769,96.4225,96.3405,96.3952,9001.0
2018-09-19 12:25:00,105.73,105.83,105.68,105.71,12064.0,96.3769,96.4681,96.3314,96.3587,12064.0
2018-09-19 12:30:00,105.71,105.78,105.68,105.74,8949.0,96.3587,96.4225,96.3314,96.3861,8949.0
2018-09-19 12:35:00,105.75,105.78,105.62,105.63,6568.0,96.3952,96.4225,96.2767,96.2858,6568.0
2018-09-19 12:40:00,105.62,105.69,105.58,105.69,7758.0,96.2767,96.3405,96.2402,96.3405,7758.0
2018-09-19 12:45:00,105.7,105.78,105.7,105.74,6844.0,96.3496,96.4225,96.3496,96.3861,6844.0
2018-09-19 12:50:00,105.75,105.84,105.7,105.84,10978.0,96.3952,96.4772,96.3496,96.4772,10978.0
2018-09-19 12:55:00,105.85,105.97,105.85,105.95,8622.0,96.4863,96.5957,96.4863,96.5775,8622.0
2018-09-19 13:00:00,105.95,105.96,105.9,105.94,6474.0,96.5775,96.5866,96.5319,96.5684,6474.0
2018-09-19 13:05:00,105.92,105.93,105.82,105.88,5645.0,96.5501,96.5592,96.459,96.5137,5645.0
2018-09-19 13:10:00,105.88,105.93,105.78,105.78,7133.0,96.5137,96.5592,96.4225,96.4225,7133.0
2018-09-19 13:15:00,105.81,105.88,105.8,105.87,11655.0,96.4499,96.5137,96.4407,96.5046,11655.0
2018-09-19 13:20:00,105.89,105.95,105.86,105.91,6318.0,96.5228,96.5775,96.4954,96.541,6318.0
2018-09-19 13:25:00,105.9,105.9,105.78,105.82,8056.0,96.5319,96.5319,96.4225,96.459,8056.0
2018-09-19 13:30:00,105.79,105.81,105.74,105.77,9487.0,96.4316,96.4499,96.3861,96.4134,9487.0
2018-09-19 13:35:00,105.75,105.82,105.73,105.79,32293.0,96.3952,96.459,96.3769,96.4316,32293.0
2018-09-19 13:40:00,105.79,105.82,105.69,105.69,8777.0,96.4316,96.459,96.3405,96.3405,8777.0
2018-09-19 13:45:00,105.68,105.69,105.62,105.62,8812.0,96.3314,96.3405,96.2767,96.2767,8812.0
2018-09-19 13:50:00,105.63,105.75,105.62,105.73,12135.0,96.2858,96.3952,96.2767,96.3769,12135.0
2018-09-19 13:55:00,105.73,105.75,105.63,105.66,6006.0,96.3769,96.3952,96.2858,96.3131,6006.0
2018-09-19 14:00:00,105.65,105.65,105.54,105.58,6554.0,96.304,96.304,96.2037,96.2402,6554.0
2018-09-19 14:05:00,105.58,105.68,105.57,105.68,5163.0,96.2402,96.3314,96.2311,96.3314,5163.0
2018-09-19 14:10:00,105.68,105.69,105.62,105.62,5843.0,96.3314,96.3405,96.2767,96.2767,5843.0
2018-09-19 14:15:00,105.62,105.62,105.45,105.45,10919.0,96.2767,96.2767,96.1217,96.1217,10919.0
2018-09-19 14:20:00,105.47,105.63,105.47,105.58,9599.0,96.1399,96.2858,96.1399,96.2402,9599.0
2018-09-19 14:25:00,105.56,105.65,105.55,105.65,7133.0,96.222,96.304,96.2129,96.304,7133.0
2018-09-19 14:30:00,105.65,105.67,105.6,105.64,8053.0,96.304,96.3222,96.2584,96.2949,8053.0
2018-09-19 14:35:00,105.61,105.66,105.6,105.65,8683.0,96.2676,96.3131,96.2584,96.304,8683.0
2018-09-19 14:40:00,105.65,105.66,105.52,105.54,8056.0,96.304,96.3131,96.1855,96.2037,8056.0
2018-09-19 14:45:00,105.53,105.57,105.52,105.55,8517.0,96.1946,96.2311,96.1855,96.2129,8517.0
2018-09-19 14:50:00,105.54,105.55,105.5,105.54,4662.0,96.2037,96.2129,96.1673,96.2037,4662.0
2018-09-19 14:55:00,105.55,105.56,105.43,105.45,7900.0,96.2129,96.222,96.1035,96.1217,7900.0
2018-09-19 15:00:00,105.46,105.53,105.44,105.53,6982.0,96.1308,96.1946,96.1126,96.1946,6982.0
2018-09-19 15:05:00,105.52,105.56,105.45,105.54,6147.0,96.1855,96.222,96.1217,96.2037,6147.0
2018-09-19 15:10:00,105.53,105.54,105.45,105.5,10106.0,96.1946,96.2037,96.1217,96.1673,10106.0
2018-09-19 15:15:00,105.5,105.53,105.48,105.51,10709.0,96.1673,96.1946,96.1491,96.1764,10709.0
2018-09-19 15:20:00,105.52,105.57,105.46,105.51,8543.0,96.1855,96.2311,96.1308,96.1764,8543.0
2018-09-19 15:25:00,105.51,105.55,105.44,105.5,10979.0,96.1764,96.2129,96.1126,96.1673,10979.0
2018-09-19 15:30:00,105.48,105.63,105.47,105.55,28407.0,96.1491,96.2858,96.1399,96.2129,28407.0
2018-09-19 15:35:00,105.55,105.63,105.55,105.58,22696.0,96.2129,96.2858,96.2129,96.2402,22696.0
2018-09-19 15:40:00,105.57,105.65,105.53,105.65,22636.0,96.2311,96.304,96.1946,96.304,22636.0
2018-09-19 15:45:00,105.65,105.71,105.64,105.69,31034.0,96.304,96.3587,96.2949,96.3405,31034.0
2018-09-19 15:50:00,105.7,105.7,105.62,105.63,21017.0,96.3496,96.3496,96.2767,96.2858,21017.0
2018-09-19 15:55:00,105.63,105.64,105.47,105.49,64067.0,96.2858,96.2949,96.1399,96.1582,64067.0
2018-09-20 09:30:00,105.6,106.64,105.6,106.55,51316.0,96.2584,97.2064,96.2584,97.1244,51316.0
2018-09-20 09:35:00,106.46,106.81,106.02,106.81,31839.0,97.0424,97.3614,96.6413,97.3614,31839.0
2018-09-20 09:40:00,106.8,106.85,106.44,106.44,14098.0,97.3523,97.3979,97.0241,97.0241,14098.0
2018-09-20 09:45:00,106.31,106.53,106.07,106.16,11429.0,96.9056,97.1062,96.6869,96.7689,11429.0
2018-09-20 09:50:00,106.19,106.3,105.71,105.89,17480.0,96.7962,96.8965,96.3587,96.5228,17480.0
2018-09-20 09:55:00,105.86,106.0,105.41,105.53,18353.0,96.4954,96.6231,96.0852,96.1946,18353.0
2018-09-20 10:00:00,105.5,105.73,105.49,105.6,9574.0,96.1673,96.3769,96.1582,96.2584,9574.0
2018-09-20 10:05:00,105.67,105.72,105.51,105.56,7655.0,96.3222,96.3678,96.1764,96.222,7655.0
2018-09-20 10:10:00,105.61,105.89,105.6,105.89,17137.0,96.2676,96.5228,96.2584,96.5228,17137.0
2018-09-20 10:15:00,105.92,106.23,105.92,106.23,13004.0,96.5501,96.8327,96.5501,96.8327,13004.0
2018-09-20 10:20:00,106.23,106.33,106.12,106.13,11585.0,96.8327,96.9239,96.7324,96.7416,11585.0
2018-09-20 10:25:00,106.06,106.15,105.9,105.9,8551.0,96.6777,96.7598,96.5319,96.5319,8551.0
2018-09-20 10:30:00,105.93,105.93,105.51,105.51,18575.0,96.5592,96.5592,96.1764,96.1764,18575.0
2018-09-20 10:35:00,105.52,105.79,105.52,105.67,18336.0,96.1855,96.4316,96.1855,96.3222,18336.0
2018-09-20 10:40:00,105.72,105.88,105.71,105.84,21390.0,96.3678,96.5137,96.3587,96.4772,21390.0
2018-09-20 10:45:00,105.81,105.99,105.69,105.98,8548.0,96.4499,96.6139,96.3405,96.6048,8548.0
2018-09-20 10:50:00,105.94,105.96,105.75,105.8,6639.0,96.5684,96.5866,96.3952,96.4407,6639.0
2018-09-20 10:55:00,105.83,105.9,105.6,105.6,13036.0,96.4681,96.5319,96.2584,96.2584,13036.0
2018-09-20 11:00:00,105.62,105.86,105.62,105.76,9765.0,96.2767,96.4954,96.2767,96.4043,9765.0
2018-09-20 11:05:00,105.76,105.96,105.73,105.96,13458.0,96.4043,96.5866,96.3769,96.5866,13458.0
2018-09-20 11:10:00,105.88,105.95,105.78,105.91,9488.0,96.5137,96.5775,96.4225,96.541,9488.0
2018-09-20 11:15:00,105.93,106.02,105.81,105.98,18866.0,96.5592,96.6413,96.4499,96.6048,18866.0
2018-09-20 11:20:00,105.98,106.1,105.96,106.07,8866.0,96.6048,96.7142,96.5866,96.6869,8866.0
2018-09-20 11:25:00,106.07,106.17,106.01,106.13,8827.0,96.6869,96.778,96.6322,96.7416,8827.0
2018-09-20 11:30:00,106.16,106.19,105.98,106.0,5300.0,96.7689,96.7962,96.6048,96.6231,5300.0
2018-09-20 11:35:00,106.02,106.11,105.99,106.01,5275.0,96.6413,96.7233,96.6139,96.6322,5275.0
2018-09-20 11:40:00,106.02,106.12,106.02,106.07,2700.0,96.6413,96.7324,96.6413,96.6869,2700.0
2018-09-20 11:45:00,106.05,106.09,105.98,106.01,13412.0,96.6686,96.7051,96.6048,96.6322,13412.0
2018-09-20 11:50:00,106.0,106.17,105.98,106.13,10346.0,96.6231,96.778,96.6048,96.7416,10346.0
2018-09-20 11:55:00,106.14,106.34,106.12,106.28,7411.0,96.7507,96.933,96.7324,96.8783,7411.0
2018-09-20 12:00:00,106.27,106.27,106.16,106.27,4034.0,96.8692,96.8692,96.7689,96.8692,4034.0
2018-09-20 12:05:00,106.32,106.41,106.21,106.25,8526.0,96.9147,96.9968,96.8145,96.8509,8526.0
2018-09-20 12:10:00,106.24,106.28,106.19,106.21,5551.0,96.8418,96.8783,96.7962,96.8145,5551.0
2018-09-20 12:15:00,106.21,106.21,106.13,106.17,5702.0,96.8145,96.8145,96.7416,96.778,5702.0
2018-09-20 12:20:00,106.18,106.24,106.14,106.21,7626.0,96.7871,96.8418,96.7507,96.8145,7626.0
2018-09-20 12:25:00,106.2,106.25,106.14,106.14,4834.0,96.8054,96.8509,96.7507,96.7507,4834.0
2018-09-20 12:30:00,106.14,106.25,106.13,106.21,8067.0,96.7507,96.8509,96.7416,96.8145,8067.0
2018-09-20 12:35:00,106.22,106.29,106.2,106.22,6622.0,96.8236,96.8874,96.8054,96.8236,6622.0
2018-09-20 12:40:00,106.23,106.29,106.17,106.27,9811.0,96.8327,96.8874,96.778,96.8692,9811.0
2018-09-20 12:45:00,106.27,106.42,106.26,106.42,18974.0,96.8692,97.0059,96.8601,97.0059,18974.0
2018-09-20 12:50:00,106.42,106.6,106.4,106.6,13004.0,97.0059,97.17,96.9877,97.17,13004.0
2018-09-20 12:55:00,106.59,106.61,106.5,106.54,10287.0,97.1609,97.1791,97.0788,97.1153,10287.0
2018-09-20 13:00:00,106.54,106.67,106.54,106.63,8669.0,97.1153,97.2338,97.1153,97.1973,8669.0
2018-09-20 13:05:00,106.63,106.81,106.63,106.64,14779.0,97.1973,97.3614,97.1973,97.2064,14779.0
2018-09-20 13:10:00,106.62,106.77,106.61,106.65,6746.0,97.1882,97.3249,97.1791,97.2156,6746.0
2018-09-20 13:15:00,106.63,106.75,106.62,106.75,4258.0,97.1973,97.3067,97.1882,97.3067,4258.0
2018-09-20 13:20:00,106.76,106.78,106.71,106.77,4287.0,97.3158,97.3341,97.2702,97.3249,4287.0
2018-09-20 13:25:00,106.78,106.81,106.68,106.73,6376.0,97.3341,97.3614,97.2429,97.2885,6376.0
2018-09-20 13:30:00,106.72,106.82,106.71,106.82,3672.0,97.2794,97.3705,97.2702,97.3705,3672.0
2018-09-20 13:35:00,106.8,106.84,106.73,106.74,9093.0,97.3523,97.3887,97.2885,97.2976,9093.0
2018-09-20 13:40:00,106.73,106.88,106.73,106.88,5730.0,97.2885,97.4252,97.2885,97.4252,5730.0
2018-09-20 13:45:00,106.84,107.0,106.75,106.96,13759.0,97.3887,97.5346,97.3067,97.4981,13759.0
2018-09-20 13:50:00,106.95,106.95,106.82,106.85,13833.0,97.489,97.489,97.3705,97.3979,13833.0
2018-09-20 13:55:00,106.86,106.88,106.79,106.83,8820.0,97.407,97.4252,97.3432,97.3796,8820.0
2018-09-20 14:00:00,106.81,106.81,106.53,106.58,10179.0,97.3614,97.3614,97.1062,97.1517,10179.0
2018-09-20 14:05:00,106.59,106.73,106.56,106.68,14558.0,97.1609,97.2885,97.1335,97.2429,14558.0
2018-09-20 14:10:00,106.7,106.8,106.67,106.8,19527.0,97.2611,97.3523,97.2338,97.3523,19527.0
2018-09-20 14:15:00,106.79,106.83,106.75,106.77,5601.0,97.3432,97.3796,97.3067,97.3249,5601.0
2018-09-20 14:20:00,106.74,106.77,106.72,106.72,5003.0,97.2976,97.3249,97.2794,97.2794,5003.0
2018-09-20 14:25:00,106.69,106.74,106.59,106.62,23513.0,97.252,97.2976,97.1609,97.1882,23513.0
2018-09-20 14:30:00,106.64,106.71,106.45,106.71,40967.0,97.2064,97.2702,97.0332,97.2702,40967.0
2018-09-20 14:35:00,106.74,106.8,106.52,106.52,5645.0,97.2976,97.3523,97.0971,97.0971,5645.0
2018-09-20 14:40:00,106.52,106.6,106.36,106.45,12666.0,97.0971,97.17,96.9512,97.0332,12666.0
2018-09-20 14:45:00,106.45,106.45,106.35,106.41,15568.0,97.0332,97.0332,96.9421,96.9968,15568.0
2018-09-20 14:50:00,106.38,106.38,106.28,106.32,12195.0,96.9694,96.9694,96.8783,96.9147,12195.0
2018-09-20 14:55:00,106.31,106.37,106.29,106.29,18692.0,96.9056,96.9603,96.8874,96.8874,18692.0
2018-09-20 15:00:00,106.28,106.38,106.27,106.37,13461.0,96.8783,96.9694,96.8692,96.9603,13461.0
2018-09-20 15:05:00,106.38,106.45,106.38,106.44,9555.0,96.9694,97.0332,96.9694,97.0241,9555.0
2018-09-20 15:10:00,106.43,106.67,106.42,106.65,11890.0,97.015,97.2338,97.0059,97.2156,11890.0
2018-09-20 15:15:00,106.63,106.73,106.62,106.67,13176.0,97.1973,97.2885,97.1882,97.2338,13176.0
2018-09-20 15:20:00,106.68,106.71,106.63,106.69,7980.0,97.2429,97.2702,97.1973,97.252,7980.0
2018-09-20 15:25:00,106.69,106.75,106.69,106.71,5518.0,97.252,97.3067,97.252,97.2702,5518.0
2018-09-20 15:30:00,106.71,106.81,106.65,106.79,19532.0,97.2702,97.3614,97.2156,97.3432,19532.0
2018-09-20 15:35:00,106.8,106.82,106.75,106.81,24928.0,97.3523,97.3705,97.3067,97.3614,24928.0
2018-09-20 15:40:00,106.82,106.84,106.68,106.7,35883.0,97.3705,97.3887,97.2429,97.2611,35883.0
2018-09-20 15:45:00,106.69,106.7,106.58,106.59,31256.0,97.252,97.2611,97.1517,97.1609,31256.0
2018-09-20 15:50:00,106.58,106.6,106.52,106.55,35683.0,97.1517,97.17,97.0971,97.1244,35683.0
2018-09-20 15:55:00,106.55,106.63,106.51,106.62,65470.0,97.1244,97.1973,97.0879,97.1882,65470.0
2018-09-21 09:30:00,106.97,107.17,106.62,106.82,225261.0,97.5072,97.6896,97.1882,97.3705,225261.0
2018-09-21 09:35:00,106.77,107.42,106.77,107.13,24676.0,97.3249,97.9174,97.3249,97.6531,24676.0
2018-09-21 09:40:00,107.15,107.26,106.2,106.31,22214.0,97.6713,97.7716,96.8054,96.9056,22214.0
2018-09-21 09:45:00,106.35,106.55,106.23,106.53,16036.0,96.9421,97.1244,96.8327,97.1062,16036.0
2018-09-21 09:50:00,106.5,106.55,106.37,106.45,17115.0,97.0788,97.1244,96.9603,97.0332,17115.0
2018-09-21 09:55:00,106.49,106.59,106.23,106.26,20595.0,97.0697,97.1609,96.8327,96.8601,20595.0
2018-09-21 10:00:00,106.29,106.52,105.87,105.9,33646.0,96.8874,97.0971,96.5046,96.5319,33646.0
2018-09-21 10:05:00,105.95,105.98,105.38,105.46,21130.0,96.5775,96.6048,96.0579,96.1308,21130.0
2018-09-21 10:10:00,105.47,105.48,104.54,104.73,41906.0,96.1399,96.1491,95.2922,95.4654,41906.0
2018-09-21 10:15:00,104.75,105.0,104.59,104.78,53337.0,95.4836,95.7115,95.3378,95.511,53337.0
2018-09-21 10:20:00,104.69,105.45,104.65,105.33,31220.0,95.4289,96.1217,95.3925,96.0123,31220.0
2018-09-21 10:25:00,105.3,105.4,105.06,105.19,23215.0,95.985,96.0761,95.7662,95.8847,23215.0
2018-09-21 10:30:00,105.17,105.27,105.04,105.14,15613.0,95.8665,95.9576,95.748,95.8391,15613.0
2018-09-21 10:35:00,105.16,105.38,105.13,105.31,14396.0,95.8574,96.0579,95.83,95.9941,14396.0
2018-09-21 10:40:00,105.29,105.36,105.17,105.17,13106.0,95.9759,96.0397,95.8665,95.8665,13106.0
2018-09-21 10:45:00,105.16,105.18,104.87,104.96,25756.0,95.8574,95.8756,95.593,95.6751,25756.0
2018-09-21 10:50:00,104.96,105.08,104.78,104.78,14411.0,95.6751,95.7844,95.511,95.511,14411.0
2018-09-21 10:55:00,104.8,104.92,104.8,104.87,7430.0,95.5292,95.6386,95.5292,95.593,7430.0
2018-09-21 11:00:00,104.84,105.04,104.84,105.02,7685.0,95.5657,95.748,95.5657,95.7297,7685.0
2018-09-21 11:05:00,105.01,105.26,104.97,105.26,12167.0,95.7206,95.9485,95.6842,95.9485,12167.0
2018-09-21 11:10:00,105.29,105.29,105.11,105.2,12148.0,95.9759,95.9759,95.8118,95.8938,12148.0
2018-09-21 11:15:00,105.18,105.35,105.09,105.35,20082.0,95.8756,96.0306,95.7936,96.0306,20082.0
2018-09-21 11:20:00,105.33,105.53,105.18,105.53,25446.0,96.0123,96.1946,95.8756,96.1946,25446.0
2018-09-21 11:25:00,105.53,105.54,105.32,105.37,14829.0,96.1946,96.2037,96.0032,96.0488,14829.0
2018-09-21 11:30:00,105.36,105.36,105.22,105.35,3633.0,96.0397,96.0397,95.9121,96.0306,3633.0
2018-09-21 11:35:00,105.31,105.33,105.22,105.25,5420.0,95.9941,96.0123,95.9121,95.9394,5420.0
2018-09-21 11:40:00,105.27,105.34,105.21,105.27,8279.0,95.9576,96.0214,95.9029,95.9576,8279.0
2018-09-21 11:45:00,105.28,105.32,105.25,105.28,3626.0,95.9667,96.0032,95.9394,95.9667,3626.0
2018-09-21 11:50:00,105.27,105.4,105.26,105.4,3792.0,95.9576,96.0761,95.9485,96.0761,3792.0
2018-09-21 11:55:00,105.4,105.4,105.26,105.32,6431.0,96.0761,96.0761,95.9485,96.0032,6431.0
2018-09-21 12:00:00,105.35,105.41,105.25,105.3,4350.0,96.0306,96.0852,95.9394,95.985,4350.0
2018-09-21 12:05:00,105.29,105.42,105.28,105.41,4249.0,95.9759,96.0944,95.9667,96.0852,4249.0
2018-09-21 12:10:00,105.43,105.49,105.23,105.24,10284.0,96.1035,96.1582,95.9212,95.9303,10284.0
2018-09-21 12:15:00,105.23,105.24,105.18,105.18,3341.0,95.9212,95.9303,95.8756,95.8756,3341.0
2018-09-21 12:20:00,105.18,105.19,105.14,105.18,5402.0,95.8756,95.8847,95.8391,95.8756,5402.0
2018-09-21 12:25:00,105.18,105.44,105.17,105.33,6501.0,95.8756,96.1126,95.8665,96.0123,6501.0
2018-09-21 12:30:00,105.29,105.41,105.23,105.24,19121.0,95.9759,96.0852,95.9212,95.9303,19121.0
2018-09-21 12:35:00,105.2,105.27,105.19,105.25,3016.0,95.8938,95.9576,95.8847,95.9394,3016.0
2018-09-21 12:40:00,105.26,105.42,105.26,105.29,4712.0,95.9485,96.0944,95.9485,95.9759,4712.0
2018-09-21 12:45:00,105.3,105.33,105.26,105.3,2700.0,95.985,96.0123,95.9485,95.985,2700.0
2018-09-21 12:50:00,105.29,105.39,105.26,105.39,4229.0,95.9759,96.067,95.9485,96.067,4229.0
2018-09-21 12:55:00,105.38,105.39,105.23,105.25,6190.0,96.0579,96.067,95.9212,95.9394,6190.0
2018-09-21 13:00:00,105.27,105.32,105.21,105.26,6676.0,95.9576,96.0032,95.9029,95.9485,6676.0
2018-09-21 13:05:00,105.24,105.36,105.24,105.27,4890.0,95.9303,96.0397,95.9303,95.9576,4890.0
2018-09-21 13:10:00,105.27,105.39,105.27,105.27,4830.0,95.9576,96.067,95.9576,95.9576,4830.0
2018-09-21 13:15:00,105.27,105.3,105.2,105.2,6410.0,95.9576,95.985,95.8938,95.8938,6410.0
2018-09-21 13:20:00,105.22,105.24,105.14,105.14,6606.0,95.9121,95.9303,95.8391,95.8391,6606.0
2018-09-21 13:25:00,105.14,105.15,104.98,105.02,10239.0,95.8391,95.8482,95.6933,95.7297,10239.0
2018-09-21 13:30:00,105.03,105.05,104.98,105.05,4719.0,95.7389,95.7571,95.6933,95.7571,4719.0
2018-09-21 13:35:00,105.02,105.17,105.02,105.06,9129.0,95.7297,95.8665,95.7297,95.7662,9129.0
2018-09-21 13:40:00,105.03,105.13,105.02,105.13,3993.0,95.7389,95.83,95.7297,95.83,3993.0
2018-09-21 13:45:00,105.11,105.16,105.04,105.07,4624.0,95.8118,95.8574,95.748,95.7753,4624.0
2018-09-21 13:50:00,105.04,105.08,104.98,105.0,3200.0,95.748,95.7844,95.6933,95.7115,3200.0
2018-09-21 13:55:00,105.01,105.09,105.01,105.05,4065.0,95.7206,95.7936,95.7206,95.7571,4065.0
2018-09-21 14:00:00,105.07,105.1,105.03,105.09,4699.0,95.7753,95.8027,95.7389,95.7936,4699.0
2018-09-21 14:05:00,105.1,105.18,105.07,105.18,6620.0,95.8027,95.8756,95.7753,95.8756,6620.0
2018-09-21 14:10:00,105.19,105.22,105.17,105.2,5667.0,95.8847,95.9121,95.8665,95.8938,5667.0
2018-09-21 14:15:00,105.22,105.34,105.22,105.22,3828.0,95.9121,96.0214,95.9121,95.9121,3828.0
2018-09-21 14:20:00,105.23,105.37,105.23,105.33,4698.0,95.9212,96.0488,95.9212,96.0123,4698.0
2018-09-21 14:25:00,105.34,105.44,105.33,105.44,2570.0,96.0214,96.1126,96.0123,96.1126,2570.0
2018-09-21 14:30:00,105.45,105.5,105.43,105.46,5669.0,96.1217,96.1673,96.1035,96.1308,5669.0
2018-09-21 14:35:00,105.45,105.53,105.45,105.48,8984.0,96.1217,96.1946,96.1217,96.1491,8984.0
2018-09-21 14:40:00,105.48,105.54,105.34,105.36,6515.0,96.1491,96.2037,96.0214,96.0397,6515.0
2018-09-21 14:45:00,105.3,105.31,105.2,105.21,6911.0,95.985,95.9941,95.8938,95.9029,6911.0
2018-09-21 14:50:00,105.2,105.22,105.13,105.15,4419.0,95.8938,95.9121,95.83,95.8482,4419.0
2018-09-21 14:55:00,105.15,105.3,105.15,105.3,5216.0,95.8482,95.985,95.8482,95.985,5216.0
2018-09-21 15:00:00,105.31,105.39,105.31,105.35,7499.0,95.9941,96.067,95.9941,96.0306,7499.0
2018-09-21 15:05:00,105.35,105.41,105.32,105.37,7117.0,96.0306,96.0852,96.0032,96.0488,7117.0
2018-09-21 15:10:00,105.39,105.45,105.34,105.35,15183.0,96.067,96.1217,96.0214,96.0306,15183.0
2018-09-21 15:15:00,105.33,105.34,105.27,105.32,7625.0,96.0123,96.0214,95.9576,96.0032,7625.0
2018-09-21 15:20:00,105.31,105.34,105.29,105.3,8820.0,95.9941,96.0214,95.9759,95.985,8820.0
2018-09-21 15:25:00,105.3,105.3,105.22,105.23,11527.0,95.985,95.985,95.9121,95.9212,11527.0
2018-09-21 15:30:00,105.23,105.29,105.18,105.28,20432.0,95.9212,95.9759,95.8756,95.9667,20432.0
2018-09-21 15:35:00,105.29,105.39,105.29,105.39,14208.0,95.9759,96.067,95.9759,96.067,14208.0
2018-09-21 15:40:00,105.39,105.4,105.31,105.39,19878.0,96.067,96.0761,95.9941,96.067,19878.0
2018-09-21 15:45:00,105.4,105.5,105.36,105.36,33067.0,96.0761,96.1673,96.0397,96.0397,33067.0
2018-09-21 15:50:00,105.34,105.43,105.34,105.38,34279.0,96.0214,96.1035,96.0214,96.0579,34279.0
2018-09-21 15:55:00,105.38,105.46,105.29,105.41,111387.0,96.0579,96.1308,95.9759,96.0852,111387.0
2018-09-24 09:30:00,105.14,105.63,105.14,105.22,19515.0,95.8391,96.2858,95.8391,95.9121,19515.0
2018-09-24 09:35:00,105.3,105.52,105.27,105.5,11595.0,95.985,96.1855,95.9576,96.1673,11595.0
2018-09-24 09:40:00,105.58,106.1,105.58,106.1,13320.0,96.2402,96.7142,96.2402,96.7142,13320.0
2018-09-24 09:45:00,106.1,106.1,105.15,105.15,7670.0,96.7142,96.7142,95.8482,95.8482,7670.0
2018-09-24 09:50:00,105.16,105.21,104.93,104.93,11509.0,95.8574,95.9029,95.6477,95.6477,11509.0
2018-09-24 09:55:00,104.99,105.08,104.96,104.98,2800.0,95.7024,95.7844,95.6751,95.6933,2800.0
2018-09-24 10:00:00,104.98,105.12,104.88,105.12,8110.0,95.6933,95.8209,95.6021,95.8209,8110.0
2018-09-24 10:05:00,105.1,105.1,104.7,104.99,10598.0,95.8027,95.8027,95.4381,95.7024,10598.0
2018-09-24 10:10:00,104.99,105.12,104.89,105.08,6577.0,95.7024,95.8209,95.6112,95.7844,6577.0
2018-09-24 10:15:00,105.06,105.08,104.82,104.98,4267.0,95.7662,95.7844,95.5474,95.6933,4267.0
2018-09-24 10:20:00,104.98,105.2,104.93,105.09,3720.0,95.6933,95.8938,95.6477,95.7936,3720.0
2018-09-24 10:25:00,105.04,105.08,104.92,104.98,2350.0,95.748,95.7844,95.6386,95.6933,2350.0
2018-09-24 10:30:00,105.01,105.2,105.0,105.12,5371.0,95.7206,95.8938,95.7115,95.8209,5371.0
2018-09-24 10:35:00,105.17,105.21,104.93,104.95,8964.0,95.8665,95.9029,95.6477,95.6659,8964.0
2018-09-24 10:40:00,104.95,105.07,104.91,104.95,2800.0,95.6659,95.7753,95.6295,95.6659,2800.0
2018-09-24 10:45:00,104.93,104.93,104.73,104.76,9213.0,95.6477,95.6477,95.4654,95.4927,9213.0
2018-09-24 10:50:00,104.76,104.82,104.68,104.71,6494.0,95.4927,95.5474,95.4198,95.4472,6494.0
2018-09-24 10:55:00,104.7,104.83,104.6,104.8,7750.0,95.4381,95.5566,95.3469,95.5292,7750.0
2018-09-24 11:00:00,104.82,104.82,104.67,104.73,8768.0,95.5474,95.5474,95.4107,95.4654,8768.0
2018-09-24 11:05:00,104.73,104.73,104.46,104.55,13109.0,95.4654,95.4654,95.2193,95.3013,13109.0
2018-09-24 11:10:00,104.52,104.62,104.46,104.62,6987.0,95.274,95.3651,95.2193,95.3651,6987.0
2018-09-24 11:15:00,104.67,104.83,104.67,104.83,5304.0,95.4107,95.5566,95.4107,95.5566,5304.0
2018-09-24 11:20:00,104.86,104.9,104.74,104.9,2910.0,95.5839,95.6204,95.4745,95.6204,2910.0
2018-09-24 11:25:00,104.95,105.01,104.9,104.92,10519.0,95.6659,95.7206,95.6204,95.6386,10519.0
2018-09-24 11:30:00,104.91,105.02,104.86,105.01,6565.0,95.6295,95.7297,95.5839,95.7206,6565.0
2018-09-24 11:35:00,104.96,104.96,104.81,104.83,3274.0,95.6751,95.6751,95.5383,95.5566,3274.0
2018-09-24 11:40:00,104.8,104.87,104.72,104.81,2259.0,95.5292,95.593,95.4563,95.5383,2259.0
2018-09-24 11:45:00,104.86,104.93,104.81,104.91,3404.0,95.5839,95.6477,95.5383,95.6295,3404.0
2018-09-24 11:50:00,104.98,104.99,104.88,104.91,2451.0,95.6933,95.7024,95.6021,95.6295,2451.0
2018-09-24 11:55:00,104.94,105.06,104.88,104.88,3801.0,95.6568,95.7662,95.6021,95.6021,3801.0
2018-09-24 12:00:00,104.9,104.92,104.84,104.84,4101.0,95.6204,95.6386,95.5657,95.5657,4101.0
2018-09-24 12:05:00,104.85,104.91,104.82,104.9,2914.0,95.5748,95.6295,95.5474,95.6204,2914.0
2018-09-24 12:10:00,104.89,104.89,104.79,104.79,3073.0,95.6112,95.6112,95.5201,95.5201,3073.0
2018-09-24 12:15:00,104.78,104.93,104.77,104.93,2868.0,95.511,95.6477,95.5019,95.6477,2868.0
2018-09-24 12:20:00,104.95,105.03,104.91,105.01,20385.0,95.6659,95.7389,95.6295,95.7206,20385.0
2018-09-24 12:25:00,105.02,105.08,104.92,104.94,4071.0,95.7297,95.7844,95.6386,95.6568,4071.0
2018-09-24 12:30:00,104.92,104.95,104.79,104.79,7111.0,95.6386,95.6659,95.5201,95.5201,7111.0
2018-09-24 12:35:00,104.84,104.84,104.57,104.64,12048.0,95.5657,95.5657,95.3196,95.3834,12048.0
2018-09-24 12:40:00,104.63,104.7,104.61,104.7,3225.0,95.3742,95.4381,95.356,95.4381,3225.0
2018-09-24 12:45:00,104.7,104.77,104.65,104.71,4987.0,95.4381,95.5019,95.3925,95.4472,4987.0
2018-09-24 12:50:00,104.75,104.82,104.71,104.82,3000.0,95.4836,95.5474,95.4472,95.5474,3000.0
2018-09-24 12:55:00,104.82,104.84,104.75,104.77,3644.0,95.5474,95.5657,95.4836,95.5019,3644.0
2018-09-24 13:00:00,104.75,104.78,104.71,104.73,4013.0,95.4836,95.511,95.4472,95.4654,4013.0
2018-09-24 13:05:00,104.71,104.73,104.68,104.71,4510.0,95.4472,95.4654,95.4198,95.4472,4510.0
2018-09-24 13:10:00,104.7,104.7,104.6,104.6,2550.0,95.4381,95.4381,95.3469,95.3469,2550.0
2018-09-24 13:15:00,104.64,104.73,104.62,104.73,7150.0,95.3834,95.4654,95.3651,95.4654,7150.0
2018-09-24 13:20:00,104.79,104.93,104.79,104.91,2488.0,95.5201,95.6477,95.5201,95.6295,2488.0
2018-09-24 13:25:00,104.93,104.93,104.79,104.81,6203.0,95.6477,95.6477,95.5201,95.5383,6203.0
2018-09-24 13:30:00,104.84,105.0,104.84,104.98,4305.0,95.5657,95.7115,95.5657,95.6933,4305.0
2018-09-24 13:35:00,104.98,105.06,104.86,105.05,6891.0,95.6933,95.7662,95.5839,95.7571,6891.0
2018-09-24 13:40:00,105.07,105.18,105.06,105.15,7162.0,95.7753,95.8756,95.7662,95.8482,7162.0
2018-09-24 13:45:00,105.19,105.26,105.19,105.25,2364.0,95.8847,95.9485,95.8847,95.9394,2364.0
2018-09-24 13:50:00,105.26,105.33,105.24,105.27,2756.0,95.9485,96.0123,95.9303,95.9576,2756.0
2018-09-24 13:55:00,105.27,105.27,105.15,105.17,6681.0,95.9576,95.9576,95.8482,95.8665,6681.0
2018-09-24 14:00:00,105.16,105.24,105.14,105.24,3685.0,95.8574,95.9303,95.8391,95.9303,3685.0
2018-09-24 14:05:00,105.24,105.3,105.24,105.29,4945.0,95.9303,95.985,95.9303,95.9759,4945.0
2018-09-24 14:10:00,105.28,105.32,105.18,105.22,4704.0,95.9667,96.0032,95.8756,95.9121,4704.0
2018-09-24 14:15:00,105.24,105.27,105.15,105.17,6300.0,95.9303,95.9576,95.8482,95.8665,6300.0
2018-09-24 14:20:00,105.15,105.25,105.11,105.17,5362.0,95.8482,95.9394,95.8118,95.8665,5362.0
2018-09-24 14:25:00,105.11,105.28,105.11,105.22,6303.0,95.8118,95.9667,95.8118,95.9121,6303.0
2018-09-24 14:30:00,105.23,105.26,105.14,105.14,6697.0,95.9212,95.9485,95.8391,95.8391,6697.0
2018-09-24 14:35:00,105.14,105.34,105.14,105.34,3083.0,95.8391,96.0214,95.8391,96.0214,3083.0
2018-09-24 14:40:00,105.3,105.35,105.25,105.3,5262.0,95.985,96.0306,95.9394,95.985,5262.0
2018-09-24 14:45:00,105.27,105.3,105.21,105.24,6480.0,95.9576,95.985,95.9029,95.9303,6480.0
2018-09-24 14:50:00,105.22,105.26,105.18,105.24,5110.0,95.9121,95.9485,95.8756,95.9303,5110.0
2018-09-24 14:55:00,105.22,105.22,105.17,105.22,4363.0,95.9121,95.9121,95.8665,95.9121,4363.0
2018-09-24 15:00:00,105.2,105.31,105.13,105.3,6964.0,95.8938,95.9941,95.83,95.985,6964.0
2018-09-24 15:05:00,105.27,105.31,105.21,105.29,6722.0,95.9576,95.9941,95.9029,95.9759,6722.0
2018-09-24 15:10:00,105.27,105.27,105.13,105.14,8430.0,95.9576,95.9576,95.83,95.8391,8430.0
2018-09-24 15:15:00,105.13,105.16,105.07,105.14,13690.0,95.83,95.8574,95.7753,95.8391,13690.0
2018-09-24 15:20:00,105.13,105.14,105.09,105.11,6770.0,95.83,95.8391,95.7936,95.8118,6770.0
2018-09-24 15:25:00,105.11,105.11,105.03,105.03,8680.0,95.8118,95.8118,95.7389,95.7389,8680.0
2018-09-24 15:30:00,105.04,105.04,104.89,104.89,9238.0,95.748,95.748,95.6112,95.6112,9238.0
2018-09-24 15:35:00,104.89,105.07,104.89,104.98,11658.0,95.6112,95.7753,95.6112,95.6933,11658.0
2018-09-24 15:40:00,104.98,105.04,104.87,105.04,15965.0,95.6933,95.748,95.593,95.748,15965.0
2018-09-24 15:45:00,105.04,105.08,104.94,104.95,13185.0,95.748,95.7844,95.6568,95.6659,13185.0
2018-09-24 15:50:00,104.95,104.99,104.95,104.99,16459.0,95.6659,95.7024,95.6659,95.7024,16459.0
2018-09-24 15:55:00,104.98,105.09,104.93,104.96,52261.0,95.6933,95.7936,95.6477,95.6751,52261.0
2018-09-25 09:30:00,105.3,105.45,103.58,103.59,48649.0,95.985,96.1217,94.4171,94.4262,48649.0
2018-09-25 09:35:00,103.66,103.81,102.5,103.38,47039.0,94.4901,94.6268,93.4327,94.2348,47039.0
2018-09-25 09:40:00,103.25,103.64,102.91,103.39,39793.0,94.1163,94.4718,93.8064,94.2439,39793.0
2018-09-25 09:45:00,103.4,103.57,102.9,103.15,20060.0,94.2531,94.408,93.7973,94.0252,20060.0
2018-09-25 09:50:00,103.11,103.44,103.11,103.29,21695.0,93.9887,94.2895,93.9887,94.1528,21695.0
2018-09-25 09:55:00,103.23,103.33,102.71,102.95,31288.0,94.0981,94.1892,93.6241,93.8429,31288.0
2018-09-25 10:00:00,102.96,103.24,102.91,103.2,28738.0,93.852,94.1072,93.8064,94.0707,28738.0
2018-09-25 10:05:00,103.21,103.39,102.95,102.97,7049.0,94.0799,94.2439,93.8429,93.8611,7049.0
2018-09-25 10:10:00,102.91,103.45,102.91,103.41,17392.0,93.8064,94.2986,93.8064,94.2622,17392.0
2018-09-25 10:15:00,103.47,103.86,103.43,103.83,19300.0,94.3169,94.6724,94.2804,94.645,19300.0
2018-09-25 10:20:00,103.71,103.72,103.52,103.59,9774.0,94.5356,94.5447,94.3624,94.4262,9774.0
2018-09-25 10:25:00,103.56,104.0,103.56,103.78,11985.0,94.3989,94.8,94.3989,94.5994,11985.0
2018-09-25 10:30:00,103.71,103.78,103.66,103.66,3811.0,94.5356,94.5994,94.4901,94.4901,3811.0
2018-09-25 10:35:00,103.7,103.83,103.7,103.77,5428.0,94.5265,94.645,94.5265,94.5903,5428.0
2018-09-25 10:40:00,103.81,103.86,103.63,103.7,8016.0,94.6268,94.6724,94.4627,94.5265,8016.0
2018-09-25 10:45:00,103.73,104.01,103.71,103.95,29105.0,94.5539,94.8091,94.5356,94.7544,29105.0
2018-09-25 10:50:00,103.97,104.03,103.71,103.77,18174.0,94.7726,94.8273,94.5356,94.5903,18174.0
2018-09-25 10:55:00,103.75,103.75,103.37,103.46,11117.0,94.5721,94.5721,94.2257,94.3077,11117.0
2018-09-25 11:00:00,103.41,103.57,103.35,103.57,19766.0,94.2622,94.408,94.2075,94.408,19766.0
2018-09-25 11:05:00,103.61,103.78,103.58,103.78,8368.0,94.4445,94.5994,94.4171,94.5994,8368.0
2018-09-25 11:10:00,103.8,103.81,103.59,103.65,5009.0,94.6177,94.6268,94.4262,94.4809,5009.0
2018-09-25 11:15:00,103.64,103.7,103.59,103.64,8407.0,94.4718,94.5265,94.4262,94.4718,8407.0
2018-09-25 11:20:00,103.64,103.72,103.6,103.72,4756.0,94.4718,94.5447,94.4354,94.5447,4756.0
2018-09-25 11:25:00,103.74,103.84,103.65,103.82,7614.0,94.563,94.6541,94.4809,94.6359,7614.0
2018-09-25 11:30:00,103.83,103.86,103.63,103.66,7740.0,94.645,94.6724,94.4627,94.4901,7740.0
2018-09-25 11:35:00,103.68,103.7,103.61,103.63,10660.0,94.5083,94.5265,94.4445,94.4627,10660.0
2018-09-25 11:40:00,103.66,103.75,103.57,103.72,20109.0,94.4901,94.5721,94.408,94.5447,20109.0
2018-09-25 11:45:00,103.68,103.85,103.57,103.61,10057.0,94.5083,94.6632,94.408,94.4445,10057.0
2018-09-25 11:50:00,103.59,103.59,103.0,103.01,16497.0,94.4262,94.4262,93.8884,93.8976,16497.0
2018-09-25 11:55:00,103.0,103.11,102.92,103.03,13881.0,93.8884,93.9887,93.8155,93.9158,13881.0
2018-09-25 12:00:00,103.03,103.3,103.03,103.24,4187.0,93.9158,94.1619,93.9158,94.1072,4187.0
2018-09-25 12:05:00,103.27,103.4,103.23,103.33,4636.0,94.1346,94.2531,94.0981,94.1892,4636.0
2018-09-25 12:10:00,103.34,103.35,103.26,103.34,5064.0,94.1984,94.2075,94.1254,94.1984,5064.0
2018-09-25 12:15:00,103.34,103.34,103.19,103.22,4703.0,94.1984,94.1984,94.0616,94.089,4703.0
2018-09-25 12:20:00,103.22,103.34,103.22,103.28,5390.0,94.089,94.1984,94.089,94.1437,5390.0
2018-09-25 12:25:00,103.29,103.46,103.29,103.42,7258.0,94.1528,94.3077,94.1528,94.2713,7258.0
2018-09-25 12:30:00,103.45,103.51,103.29,103.38,27895.0,94.2986,94.3533,94.1528,94.2348,27895.0
2018-09-25 12:35:00,103.41,103.47,103.38,103.41,4950.0,94.2622,94.3169,94.2348,94.2622,4950.0
2018-09-25 12:40:00,103.41,103.43,103.35,103.35,4050.0,94.2622,94.2804,94.2075,94.2075,4050.0
2018-09-25 12:45:00,103.35,103.35,103.21,103.32,4500.0,94.2075,94.2075,94.0799,94.1801,4500.0
2018-09-25 12:50:00,103.3,103.44,103.22,103.43,20965.0,94.1619,94.2895,94.089,94.2804,20965.0
2018-09-25 12:55:00,103.41,103.41,103.31,103.33,5196.0,94.2622,94.2622,94.171,94.1892,5196.0
2018-09-25 13:00:00,103.3,103.31,103.21,103.23,5425.0,94.1619,94.171,94.0799,94.0981,5425.0
2018-09-25 13:05:00,103.24,103.24,103.16,103.21,4017.0,94.1072,94.1072,94.0343,94.0799,4017.0
2018-09-25 13:10:00,103.14,103.17,103.05,103.11,4515.0,94.0161,94.0434,93.934,93.9887,4515.0
2018-09-25 13:15:00,103.07,103.07,102.97,102.99,6665.0,93.9522,93.9522,93.8611,93.8793,6665.0
2018-09-25 13:20:00,102.97,103.05,102.95,102.98,8599.0,93.8611,93.934,93.8429,93.8702,8599.0
2018-09-25 13:25:00,103.0,103.05,102.97,103.02,3908.0,93.8884,93.934,93.8611,93.9067,3908.0
2018-09-25 13:30:00,102.99,103.11,102.91,102.91,6388.0,93.8793,93.9887,93.8064,93.8064,6388.0
2018-09-25 13:35:00,102.9,102.98,102.83,102.94,5366.0,93.7973,93.8702,93.7335,93.8337,5366.0
2018-09-25 13:40:00,102.87,102.88,102.56,102.6,14019.0,93.7699,93.7791,93.4874,93.5238,14019.0
2018-09-25 13:45:00,102.54,102.55,102.32,102.48,8005.0,93.4691,93.4782,93.2686,93.4144,8005.0
2018-09-25 13:50:00,102.45,102.49,102.37,102.49,5210.0,93.3871,93.4236,93.3142,93.4236,5210.0
2018-09-25 13:55:00,102.48,102.52,102.37,102.5,6793.0,93.4144,93.4509,93.3142,93.4327,6793.0
2018-09-25 14:00:00,102.48,102.48,102.35,102.4,7670.0,93.4144,93.4144,93.2959,93.3415,7670.0
2018-09-25 14:05:00,102.45,102.53,102.39,102.52,4362.0,93.3871,93.46,93.3324,93.4509,4362.0
2018-09-25 14:10:00,102.51,102.62,102.5,102.56,5016.0,93.4418,93.5421,93.4327,93.4874,5016.0
2018-09-25 14:15:00,102.56,102.64,102.55,102.56,5933.0,93.4874,93.5603,93.4782,93.4874,5933.0
2018-09-25 14:20:00,102.54,102.64,102.53,102.61,4232.0,93.4691,93.5603,93.46,93.5329,4232.0
2018-09-25 14:25:00,102.58,102.6,102.55,102.57,4212.0,93.5056,93.5238,93.4782,93.4965,4212.0
2018-09-25 14:30:00,102.58,102.69,102.55,102.69,8725.0,93.5056,93.6059,93.4782,93.6059,8725.0
2018-09-25 14:35:00,102.66,102.73,102.65,102.67,4751.0,93.5785,93.6423,93.5694,93.5876,4751.0
2018-09-25 14:40:00,102.66,102.67,102.57,102.62,8016.0,93.5785,93.5876,93.4965,93.5421,8016.0
2018-09-25 14:45:00,102.61,102.61,102.34,102.4,7870.0,93.5329,93.5329,93.2868,93.3415,7870.0
2018-09-25 14:50:00,102.41,102.44,102.36,102.4,4200.0,93.3506,93.378,93.3051,93.3415,4200.0
2018-09-25 14:55:00,102.42,102.5,102.42,102.49,3841.0,93.3597,93.4327,93.3597,93.4236,3841.0
2018-09-25 15:00:00,102.5,102.51,102.4,102.44,11695.0,93.4327,93.4418,93.3415,93.378,11695.0
2018-09-25 15:05:00,102.44,102.58,102.43,102.58,10004.0,93.378,93.5056,93.3689,93.5056,10004.0
2018-09-25 15:10:00,102.6,102.63,102.59,102.6,5878.0,93.5238,93.5512,93.5147,93.5238,5878.0
2018-09-25 15:15:00,102.62,102.67,102.6,102.63,9333.0,93.5421,93.5876,93.5238,93.5512,9333.0
2018-09-25 15:20:00,102.65,102.7,102.64,102.69,11720.0,93.5694,93.615,93.5603,93.6059,11720.0
2018-09-25 15:25:00,102.68,102.69,102.53,102.53,12786.0,93.5967,93.6059,93.46,93.46,12786.0
2018-09-25 15:30:00,102.55,102.61,102.46,102.6,18556.0,93.4782,93.5329,93.3962,93.5238,18556.0
2018-09-25 15:35:00,102.61,102.62,102.38,102.44,17047.0,93.5329,93.5421,93.3233,93.378,17047.0
2018-09-25 15:40:00,102.44,102.52,102.42,102.5,16223.0,93.378,93.4509,93.3597,93.4327,16223.0
2018-09-25 15:45:00,102.52,102.69,102.5,102.67,37328.0,93.4509,93.6059,93.4327,93.5876,37328.0
2018-09-25 15:50:00,102.67,102.76,102.59,102.66,39054.0,93.5876,93.6697,93.5147,93.5785,39054.0
2018-09-25 15:55:00,102.63,102.68,102.37,102.53,103310.0,93.5512,93.5967,93.3142,93.46,103310.0
2018-09-26 09:30:00,102.08,102.58,101.65,101.66,27753.0,93.0498,93.5056,92.6579,92.667,27753.0
2018-09-26 09:35:00,101.74,102.28,101.74,102.07,6300.0,92.7399,93.2321,92.7399,93.0407,6300.0
2018-09-26 09:40:00,102.23,102.42,102.15,102.19,5415.0,93.1866,93.3597,93.1136,93.1501,5415.0
2018-09-26 09:45:00,102.28,102.3,102.04,102.18,7035.0,93.2321,93.2504,93.0134,93.141,7035.0
2018-09-26 09:50:00,102.18,102.2,102.04,102.04,3500.0,93.141,93.1592,93.0134,93.0134,3500.0
2018-09-26 09:55:00,102.06,102.06,101.74,101.74,8251.0,93.0316,93.0316,92.7399,92.7399,8251.0
2018-09-26 10:00:00,101.77,101.99,101.72,101.75,6478.0,92.7672,92.9678,92.7217,92.749,6478.0
2018-09-26 10:05:00,101.72,101.72,101.5,101.52,9030.0,92.7217,92.7217,92.5211,92.5394,9030.0
2018-09-26 10:10:00,101.5,101.61,101.3,101.55,20864.0,92.5211,92.6214,92.3388,92.5667,20864.0
2018-09-26 10:15:00,101.56,101.86,101.51,101.83,10505.0,92.5758,92.8493,92.5302,92.8219,10505.0
2018-09-26 10:20:00,101.82,101.84,101.7,101.82,10702.0,92.8128,92.8311,92.7034,92.8128,10702.0
2018-09-26 10:25:00,101.82,101.82,101.54,101.56,7260.0,92.8128,92.8128,92.5576,92.5758,7260.0
2018-09-26 10:30:00,101.58,101.86,101.56,101.73,9173.0,92.5941,92.8493,92.5758,92.7308,9173.0
2018-09-26 10:35:00,101.75,101.75,101.62,101.64,7332.0,92.749,92.749,92.6305,92.6487,7332.0
2018-09-26 10:40:00,101.6,101.66,101.53,101.65,2200.0,92.6123,92.667,92.5485,92.6579,2200.0
2018-09-26 10:45:00,101.65,101.65,101.5,101.5,3498.0,92.6579,92.6579,92.5211,92.5211,3498.0
2018-09-26 10:50:00,101.53,101.55,101.4,101.46,6951.0,92.5485,92.5667,92.43,92.4847,6951.0
2018-09-26 10:55:00,101.44,101.65,101.43,101.6,6697.0,92.4664,92.6579,92.4573,92.6123,6697.0
2018-09-26 11:00:00,101.63,101.69,101.56,101.62,9288.0,92.6396,92.6943,92.5758,92.6305,9288.0
2018-09-26 11:05:00,101.59,101.59,101.47,101.57,14991.0,92.6032,92.6032,92.4938,92.5849,14991.0
2018-09-26 11:10:00,101.51,101.61,101.44,101.47,9199.0,92.5302,92.6214,92.4664,92.4938,9199.0
2018-09-26 11:15:00,101.48,101.58,101.48,101.55,7238.0,92.5029,92.5941,92.5029,92.5667,7238.0
2018-09-26 11:20:00,101.58,101.62,101.45,101.58,47054.0,92.5941,92.6305,92.4756,92.5941,47054.0
2018-09-26 11:25:00,101.57,101.58,101.48,101.58,8776.0,92.5849,92.5941,92.5029,92.5941,8776.0
2018-09-26 11:30:00,101.59,101.6,101.42,101.46,12324.0,92.6032,92.6123,92.4482,92.4847,12324.0
2018-09-26 11:35:00,101.42,101.48,101.33,101.33,7948.0,92.4482,92.5029,92.3662,92.3662,7948.0
2018-09-26 11:40:00,101.35,101.39,101.18,101.38,13369.0,92.3844,92.4209,92.2294,92.4117,13369.0
2018-09-26 11:45:00,101.4,101.43,101.22,101.27,15391.0,92.43,92.4573,92.2659,92.3115,15391.0
2018-09-26 11:50:00,101.25,101.3,101.15,101.17,7518.0,92.2932,92.3388,92.2021,92.2203,7518.0
2018-09-26 11:55:00,101.17,101.35,101.15,101.26,12358.0,92.2203,92.3844,92.2021,92.3024,12358.0
2018-09-26 12:00:00,101.25,101.5,101.23,101.49,8927.0,92.2932,92.5211,92.275,92.512,8927.0
2018-09-26 12:05:00,101.55,101.55,101.46,101.51,4685.0,92.5667,92.5667,92.4847,92.5302,4685.0
2018-09-26 12:10:00,101.52,101.52,101.41,101.43,5315.0,92.5394,92.5394,92.4391,92.4573,5315.0
2018-09-26 12:15:00,101.43,101.51,101.39,101.48,56551.0,92.4573,92.5302,92.4209,92.5029,56551.0
2018-09-26 12:20:00,101.5,101.67,101.45,101.58,23848.0,92.5211,92.6761,92.4756,92.5941,23848.0
2018-09-26 12:25:00,101.57,101.57,101.49,101.55,15167.0,92.5849,92.5849,92.512,92.5667,15167.0
2018-09-26 12:30:00,101.53,101.73,101.5,101.57,17426.0,92.5485,92.7308,92.5211,92.5849,17426.0
2018-09-26 12:35:00,101.59,101.66,101.58,101.63,20463.0,92.6032,92.667,92.5941,92.6396,20463.0
2018-09-26 12:40:00,101.6,101.68,101.57,101.59,11912.0,92.6123,92.6852,92.5849,92.6032,11912.0
2018-09-26 12:45:00,101.62,101.72,101.6,101.62,18348.0,92.6305,92.7217,92.6123,92.6305,18348.0
2018-09-26 12:50:00,101.67,101.71,101.6,101.65,14876.0,92.6761,92.7126,92.6123,92.6579,14876.0
2018-09-26 12:55:00,101.69,101.86,101.61,101.72,15311.0,92.6943,92.8493,92.6214,92.7217,15311.0
2018-09-26 13:00:00,101.73,101.73,101.64,101.65,9577.0,92.7308,92.7308,92.6487,92.6579,9577.0
2018-09-26 13:05:00,101.62,101.69,101.59,101.66,2557.0,92.6305,92.6943,92.6032,92.667,2557.0
2018-09-26 13:10:00,101.65,101.68,101.59,101.61,6347.0,92.6579,92.6852,92.6032,92.6214,6347.0
2018-09-26 13:15:00,101.62,101.93,101.58,101.93,6474.0,92.6305,92.9131,92.5941,92.9131,6474.0
2018-09-26 13:20:00,101.96,102.05,101.9,101.96,7847.0,92.9404,93.0225,92.8857,92.9404,7847.0
2018-09-26 13:25:00,101.98,102.0,101.89,101.94,6948.0,92.9587,92.9769,92.8766,92.9222,6948.0
2018-09-26 13:30:00,101.94,102.04,101.89,102.0,9108.0,92.9222,93.0134,92.8766,92.9769,9108.0
2018-09-26 13:35:00,101.94,102.01,101.93,101.95,8499.0,92.9222,92.986,92.9131,92.9313,8499.0
2018-09-26 13:40:00,101.92,102.01,101.91,102.0,5086.0,92.904,92.986,92.8949,92.9769,5086.0
2018-09-26 13:45:00,102.0,102.02,101.94,102.0,4774.0,92.9769,92.9951,92.9222,92.9769,4774.0
2018-09-26 13:50:00,101.99,102.03,101.95,101.95,4660.0,92.9678,93.0042,92.9313,92.9313,4660.0
2018-09-26 13:55:00,101.97,101.97,101.86,101.88,3902.0,92.9496,92.9496,92.8493,92.8675,3902.0
2018-09-26 14:00:00,101.9,102.01,101.89,101.95,27077.0,92.8857,92.986,92.8766,92.9313,27077.0
2018-09-26 14:05:00,101.95,101.98,101.86,101.88,4732.0,92.9313,92.9587,92.8493,92.8675,4732.0
2018-09-26 14:10:00,101.89,102.1,101.87,101.98,25755.0,92.8766,93.0681,92.8584,92.9587,25755.0
2018-09-26 14:15:00,102.0,102.3,102.0,102.15,11998.0,92.9769,93.2504,92.9769,93.1136,11998.0
2018-09-26 14:20:00,102.17,102.17,101.89,101.89,7254.0,93.1319,93.1319,92.8766,92.8766,7254.0
2018-09-26 14:25:00,101.85,101.9,101.7,101.9,4600.0,92.8402,92.8857,92.7034,92.8857,4600.0
2018-09-26 14:30:00,101.84,101.96,101.84,101.93,3641.0,92.8311,92.9404,92.8311,92.9131,3641.0
2018-09-26 14:35:00,101.92,101.93,101.74,101.78,10869.0,92.904,92.9131,92.7399,92.7764,10869.0
2018-09-26 14:40:00,101.8,101.83,101.75,101.75,4513.0,92.7946,92.8219,92.749,92.749,4513.0
2018-09-26 14:45:00,101.74,101.75,101.62,101.65,6510.0,92.7399,92.749,92.6305,92.6579,6510.0
2018-09-26 14:50:00,101.63,101.65,101.51,101.59,4769.0,92.6396,92.6579,92.5302,92.6032,4769.0
2018-09-26 14:55:00,101.65,101.75,101.65,101.71,9242.0,92.6579,92.749,92.6579,92.7126,9242.0
2018-09-26 15:00:00,101.72,101.75,101.58,101.75,8646.0,92.7217,92.749,92.5941,92.749,8646.0
2018-09-26 15:05:00,101.75,101.79,101.69,101.75,22494.0,92.749,92.7855,92.6943,92.749,22494.0
2018-09-26 15:10:00,101.77,101.84,101.74,101.75,13132.0,92.7672,92.8311,92.7399,92.749,13132.0
2018-09-26 15:15:00,101.74,101.75,101.59,101.59,33655.0,92.7399,92.749,92.6032,92.6032,33655.0
2018-09-26 15:20:00,101.6,101.73,101.56,101.71,17118.0,92.6123,92.7308,92.5758,92.7126,17118.0
2018-09-26 15:25:00,101.72,101.73,101.64,101.64,10714.0,92.7217,92.7308,92.6487,92.6487,10714.0
2018-09-26 15:30:00,101.65,101.82,101.63,101.64,14231.0,92.6579,92.8128,92.6396,92.6487,14231.0
2018-09-26 15:35:00,101.64,101.7,101.57,101.63,8443.0,92.6487,92.7034,92.5849,92.6396,8443.0
2018-09-26 15:40:00,101.6,101.67,101.55,101.55,11946.0,92.6123,92.6761,92.5667,92.5667,11946.0
2018-09-26 15:45:00,101.52,101.52,101.13,101.19,26806.0,92.5394,92.5394,92.1839,92.2386,26806.0
2018-09-26 15:50:00,101.17,101.31,101.16,101.27,18034.0,92.2203,92.3479,92.2112,92.3115,18034.0
2018-09-26 15:55:00,101.23,101.39,101.19,101.33,85560.0,92.275,92.4209,92.2386,92.3662,85560.0
2018-09-27 09:30:00,101.41,101.76,100.55,100.69,21956.0,92.4391,92.7581,91.6552,91.7828,21956.0
2018-09-27 09:35:00,100.7,100.71,99.73,99.89,40691.0,91.7919,91.801,90.9077,91.0536,40691.0
2018-09-27 09:40:00,100.0,100.48,100.0,100.26,15657.0,91.1538,91.5914,91.1538,91.3908,15657.0
2018-09-27 09:45:00,100.2,100.56,100.07,100.08,21394.0,91.3361,91.6643,91.2176,91.2267,21394.0
2018-09-27 09:50:00,100.17,100.49,100.1,100.39,17730.0,91.3088,91.6005,91.245,91.5093,17730.0
2018-09-27 09:55:00,100.48,100.49,100.1,100.21,17580.0,91.5914,91.6005,91.245,91.3452,17580.0
2018-09-27 10:00:00,100.23,100.6,100.23,100.49,11086.0,91.3635,91.7007,91.3635,91.6005,11086.0
2018-09-27 10:05:00,100.57,100.77,100.49,100.77,20199.0,91.6734,91.8557,91.6005,91.8557,20199.0
2018-09-27 10:10:00,100.7,100.8,100.41,100.48,11963.0,91.7919,91.8831,91.5276,91.5914,11963.0
2018-09-27 10:15:00,100.5,100.86,100.49,100.58,21767.0,91.6096,91.9377,91.6005,91.6825,21767.0
2018-09-27 10:20:00,100.7,100.92,100.56,100.56,9222.0,91.7919,91.9924,91.6643,91.6643,9222.0
2018-09-27 10:25:00,100.54,100.81,100.53,100.76,21911.0,91.6461,91.8922,91.6369,91.8466,21911.0
2018-09-27 10:30:00,100.79,101.07,100.79,101.0,14097.0,91.8739,92.1292,91.8739,92.0654,14097.0
2018-09-27 10:35:00,100.95,101.27,100.79,101.27,8282.0,92.0198,92.3115,91.8739,92.3115,8282.0
2018-09-27 10:40:00,101.26,101.27,101.0,101.16,8687.0,92.3024,92.3115,92.0654,92.2112,8687.0
2018-09-27 10:45:00,101.17,101.33,101.07,101.23,11140.0,92.2203,92.3662,92.1292,92.275,11140.0
2018-09-27 10:50:00,101.23,101.32,100.93,101.2,8500.0,92.275,92.3571,92.0016,92.2477,8500.0
2018-09-27 10:55:00,101.22,101.3,100.79,100.82,11052.0,92.2659,92.3388,91.8739,91.9013,11052.0
2018-09-27 11:00:00,100.83,101.0,100.83,100.96,6230.0,91.9104,92.0654,91.9104,92.0289,6230.0
2018-09-27 11:05:00,100.96,101.07,100.94,100.99,10182.0,92.0289,92.1292,92.0107,92.0562,10182.0
2018-09-27 11:10:00,100.99,100.99,100.69,100.7,8407.0,92.0562,92.0562,91.7828,91.7919,8407.0
2018-09-27 11:15:00,100.72,101.0,100.72,100.84,8213.0,91.8101,92.0654,91.8101,91.9195,8213.0
2018-09-27 11:20:00,100.86,101.0,100.82,100.91,14628.0,91.9377,92.0654,91.9013,91.9833,14628.0
2018-09-27 11:25:00,100.89,100.92,100.82,100.92,14962.0,91.9651,91.9924,91.9013,91.9924,14962.0
2018-09-27 11:30:00,100.9,101.0,100.81,100.83,9116.0,91.9742,92.0654,91.8922,91.9104,9116.0
2018-09-27 11:35:00,100.8,100.83,100.55,100.73,8590.0,91.8831,91.9104,91.6552,91.8192,8590.0
2018-09-27 11:40:00,100.73,100.85,100.7,100.85,4400.0,91.8192,91.9286,91.7919,91.9286,4400.0
2018-09-27 11:45:00,100.77,100.77,100.7,100.72,2550.0,91.8557,91.8557,91.7919,91.8101,2550.0
2018-09-27 11:50:00,100.73,100.74,100.64,100.64,4384.0,91.8192,91.8284,91.7372,91.7372,4384.0
2018-09-27 11:55:00,100.69,100.7,100.65,100.68,9200.0,91.7828,91.7919,91.7463,91.7737,9200.0
2018-09-27 12:00:00,100.68,100.69,100.64,100.69,3700.0,91.7737,91.7828,91.7372,91.7828,3700.0
2018-09-27 12:05:00,100.69,100.7,100.63,100.66,6522.0,91.7828,91.7919,91.7281,91.7554,6522.0
2018-09-27 12:10:00,100.66,100.66,100.41,100.49,5068.0,91.7554,91.7554,91.5276,91.6005,5068.0
2018-09-27 12:15:00,100.49,100.5,100.43,100.48,7721.0,91.6005,91.6096,91.5458,91.5914,7721.0
2018-09-27 12:20:00,100.5,100.59,100.43,100.43,7152.0,91.6096,91.6916,91.5458,91.5458,7152.0
2018-09-27 12:25:00,100.44,100.5,100.29,100.29,7204.0,91.5549,91.6096,91.4182,91.4182,7204.0
2018-09-27 12:30:00,100.27,100.3,100.15,100.22,15085.0,91.3999,91.4273,91.2906,91.3544,15085.0
2018-09-27 12:35:00,100.27,100.58,100.27,100.57,4826.0,91.3999,91.6825,91.3999,91.6734,4826.0
2018-09-27 12:40:00,100.6,100.68,100.5,100.51,9897.0,91.7007,91.7737,91.6096,91.6187,9897.0
2018-09-27 12:45:00,100.47,100.51,100.41,100.42,1649.0,91.5822,91.6187,91.5276,91.5367,1649.0
2018-09-27 12:50:00,100.41,100.61,100.39,100.54,3418.0,91.5276,91.7099,91.5093,91.6461,3418.0
2018-09-27 12:55:00,100.64,100.68,100.63,100.66,2031.0,91.7372,91.7737,91.7281,91.7554,2031.0
2018-09-27 13:00:00,100.6,100.61,100.53,100.56,2221.0,91.7007,91.7099,91.6369,91.6643,2221.0
2018-09-27 13:05:00,100.56,100.57,100.41,100.41,5938.0,91.6643,91.6734,91.5276,91.5276,5938.0
2018-09-27 13:10:00,100.4,100.4,100.29,100.32,4600.0,91.5184,91.5184,91.4182,91.4455,4600.0
2018-09-27 13:15:00,100.34,100.4,100.34,100.4,13580.0,91.4637,91.5184,91.4637,91.5184,13580.0
2018-09-27 13:20:00,100.45,100.62,100.42,100.46,6795.0,91.564,91.719,91.5367,91.5731,6795.0
2018-09-27 13:25:00,100.43,100.59,100.42,100.59,2103.0,91.5458,91.6916,91.5367,91.6916,2103.0
2018-09-27 13:30:00,100.55,100.64,100.54,100.58,3412.0,91.6552,91.7372,91.6461,91.6825,3412.0
2018-09-27 13:35:00,100.59,100.6,100.55,100.57,3465.0,91.6916,91.7007,91.6552,91.6734,3465.0
2018-09-27 13:40:00,100.56,100.57,100.51,100.51,2540.0,91.6643,91.6734,91.6187,91.6187,2540.0
2018-09-27 13:45:00,100.54,100.63,100.53,100.6,3141.0,91.6461,91.7281,91.6369,91.7007,3141.0
2018-09-27 13:50:00,100.62,100.67,100.56,100.56,2550.0,91.719,91.7646,91.6643,91.6643,2550.0
2018-09-27 13:55:00,100.51,100.58,100.44,100.58,4457.0,91.6187,91.6825,91.5549,91.6825,4457.0
2018-09-27 14:00:00,100.59,100.66,100.58,100.66,3992.0,91.6916,91.7554,91.6825,91.7554,3992.0
2018-09-27 14:05:00,100.65,100.72,100.58,100.72,3841.0,91.7463,91.8101,91.6825,91.8101,3841.0
2018-09-27 14:10:00,100.71,100.72,100.65,100.65,2073.0,91.801,91.8101,91.7463,91.7463,2073.0
2018-09-27 14:15:00,100.66,100.75,100.64,100.75,2391.0,91.7554,91.8375,91.7372,91.8375,2391.0
2018-09-27 14:20:00,100.73,100.8,100.71,100.72,3073.0,91.8192,91.8831,91.801,91.8101,3073.0
2018-09-27 14:25:00,100.71,100.82,100.71,100.77,2992.0,91.801,91.9013,91.801,91.8557,2992.0
2018-09-27 14:30:00,100.78,100.81,100.69,100.7,5414.0,91.8648,91.8922,91.7828,91.7919,5414.0
2018-09-27 14:35:00,100.68,100.69,100.64,100.68,3800.0,91.7737,91.7828,91.7372,91.7737,3800.0
2018-09-27 14:40:00,100.65,100.78,100.65,100.72,5867.0,91.7463,91.8648,91.7463,91.8101,5867.0
2018-09-27 14:45:00,100.72,101.17,100.72,101.11,25803.0,91.8101,92.2203,91.8101,92.1656,25803.0
2018-09-27 14:50:00,101.13,101.16,101.06,101.07,4445.0,92.1839,92.2112,92.1201,92.1292,4445.0
2018-09-27 14:55:00,101.14,101.24,101.08,101.08,9299.0,92.193,92.2841,92.1383,92.1383,9299.0
2018-09-27 15:00:00,101.1,101.12,101.07,101.08,2490.0,92.1565,92.1747,92.1292,92.1383,2490.0
2018-09-27 15:05:00,101.08,101.11,101.06,101.06,9059.0,92.1383,92.1656,92.1201,92.1201,9059.0
2018-09-27 15:10:00,101.07,101.14,101.04,101.13,4148.0,92.1292,92.193,92.1018,92.1839,4148.0
2018-09-27 15:15:00,101.12,101.16,101.12,101.13,3576.0,92.1747,92.2112,92.1747,92.1839,3576.0
2018-09-27 15:20:00,101.12,101.12,100.97,101.0,12795.0,92.1747,92.1747,92.038,92.0654,12795.0
2018-09-27 15:25:00,100.99,101.03,100.92,100.95,8905.0,92.0562,92.0927,91.9924,92.0198,8905.0
2018-09-27 15:30:00,100.94,100.98,100.89,100.93,9399.0,92.0107,92.0471,91.9651,92.0016,9399.0
2018-09-27 15:35:00,100.95,100.97,100.87,100.9,9233.0,92.0198,92.038,91.9469,91.9742,9233.0
2018-09-27 15:40:00,100.87,100.99,100.87,100.97,7548.0,91.9469,92.0562,91.9469,92.038,7548.0
2018-09-27 15:45:00,100.96,101.01,100.89,100.93,23166.0,92.0289,92.0745,91.9651,92.0016,23166.0
2018-09-27 15:50:00,100.91,100.94,100.88,100.9,17946.0,91.9833,92.0107,91.956,91.9742,17946.0
2018-09-27 15:55:00,100.89,101.09,100.89,100.95,90120.0,91.9651,92.1474,91.9651,92.0198,90120.0
2018-09-28 09:30:00,100.74,100.87,100.4,100.83,17014.0,91.8284,91.9469,91.5184,91.9104,17014.0
2018-09-28 09:35:00,100.63,100.77,100.46,100.77,3732.0,91.7281,91.8557,91.5731,91.8557,3732.0
2018-09-28 09:40:00,100.83,100.95,100.83,100.93,2681.0,91.9104,92.0198,91.9104,92.0016,2681.0
2018-09-28 09:45:00,100.85,101.05,100.8,100.93,8909.0,91.9286,92.1109,91.8831,92.0016,8909.0
2018-09-28 09:50:00,101.01,101.05,100.85,100.96,4210.0,92.0745,92.1109,91.9286,92.0289,4210.0
2018-09-28 09:55:00,100.91,101.0,100.84,100.88,6124.0,91.9833,92.0654,91.9195,91.956,6124.0
2018-09-28 10:00:00,100.97,101.04,100.96,101.03,6947.0,92.038,92.1018,92.0289,92.0927,6947.0
2018-09-28 10:05:00,101.06,101.07,100.66,100.67,7059.0,92.1201,92.1292,91.7554,91.7646,7059.0
2018-09-28 10:10:00,100.67,100.71,100.61,100.69,4804.0,91.7646,91.801,91.7099,91.7828,4804.0
2018-09-28 10:15:00,100.7,100.91,100.7,100.89,3020.0,91.7919,91.9833,91.7919,91.9651,3020.0
2018-09-28 10:20:00,100.95,101.07,100.95,101.0,4474.0,92.0198,92.1292,92.0198,92.0654,4474.0
2018-09-28 10:25:00,101.04,101.16,101.0,101.06,20161.0,92.1018,92.2112,92.0654,92.1201,20161.0
2018-09-28 10:30:00,101.06,101.12,100.92,100.94,10891.0,92.1201,92.1747,91.9924,92.0107,10891.0
2018-09-28 10:35:00,100.94,100.99,100.88,100.97,17456.0,92.0107,92.0562,91.956,92.038,17456.0
2018-09-28 10:40:00,100.99,100.99,100.92,100.96,1407.0,92.0562,92.0562,91.9924,92.0289,1407.0
2018-09-28 10:45:00,100.99,101.0,100.87,100.88,8724.0,92.0562,92.0654,91.9469,91.956,8724.0
2018-09-28 10:50:00,100.89,100.91,100.76,100.76,8898.0,91.9651,91.9833,91.8466,91.8466,8898.0
2018-09-28 10:55:00,100.8,100.85,100.58,100.61,12912.0,91.8831,91.9286,91.6825,91.7099,12912.0
2018-09-28 11:00:00,100.62,100.63,100.44,100.48,18055.0,91.719,91.7281,91.5549,91.5914,18055.0
2018-09-28 11:05:00,100.49,100.96,100.49,100.96,14329.0,91.6005,92.0289,91.6005,92.0289,14329.0
2018-09-28 11:10:00,100.92,100.95,100.68,100.77,10623.0,91.9924,92.0198,91.7737,91.8557,10623.0
2018-09-28 11:15:00,100.7,100.75,100.62,100.71,4235.0,91.7919,91.8375,91.719,91.801,4235.0
2018-09-28 11:20:00,100.72,100.73,100.63,100.69,5287.0,91.8101,91.8192,91.7281,91.7828,5287.0
2018-09-28 11:25:00,100.71,100.77,100.64,100.64,6067.0,91.801,91.8557,91.7372,91.7372,6067.0
2018-09-28 11:30:00,100.65,100.69,100.55,100.57,11406.0,91.7463,91.7828,91.6552,91.6734,11406.0
2018-09-28 11:35:00,100.57,100.64,100.56,100.58,3975.0,91.6734,91.7372,91.6643,91.6825,3975.0
2018-09-28 11:40:00,100.57,100.63,100.49,100.52,11708.0,91.6734,91.7281,91.6005,91.6278,11708.0
2018-09-28 11:45:00,100.53,100.54,100.31,100.36,13149.0,91.6369,91.6461,91.4364,91.482,13149.0
2018-09-28 11:50:00,100.33,100.43,100.31,100.37,4382.0,91.4546,91.5458,91.4364,91.4911,4382.0
2018-09-28 11:55:00,100.38,100.41,100.25,100.25,8761.0,91.5002,91.5276,91.3817,91.3817,8761.0
2018-09-28 12:00:00,100.26,100.29,100.18,100.18,13993.0,91.3908,91.4182,91.3179,91.3179,13993.0
2018-09-28 12:05:00,100.21,100.3,100.15,100.3,5829.0,91.3452,91.4273,91.2906,91.4273,5829.0
2018-09-28 12:10:00,100.29,100.36,100.29,100.36,5530.0,91.4182,91.482,91.4182,91.482,5530.0
2018-09-28 12:15:00,100.36,100.42,100.21,100.34,20129.0,91.482,91.5367,91.3452,91.4637,20129.0
2018-09-28 12:20:00,100.34,100.39,100.29,100.34,13787.0,91.4637,91.5093,91.4182,91.4637,13787.0
2018-09-28 12:25:00,100.38,100.4,100.27,100.28,15798.0,91.5002,91.5184,91.3999,91.4091,15798.0
2018-09-28 12:30:00,100.31,100.4,100.28,100.32,8332.0,91.4364,91.5184,91.4091,91.4455,8332.0
2018-09-28 12:35:00,100.34,100.36,100.16,100.26,21229.0,91.4637,91.482,91.2997,91.3908,21229.0
2018-09-28 12:40:00,100.24,100.31,100.21,100.24,11993.0,91.3726,91.4364,91.3452,91.3726,11993.0
2018-09-28 12:45:00,100.2,100.2,99.97,100.05,13768.0,91.3361,91.3361,91.1265,91.1994,13768.0
2018-09-28 12:50:00,100.0,100.09,100.0,100.08,3426.0,91.1538,91.2359,91.1538,91.2267,3426.0
2018-09-28 12:55:00,100.1,100.12,100.01,100.11,5532.0,91.245,91.2632,91.1629,91.2541,5532.0
2018-09-28 13:00:00,100.1,100.11,100.04,100.11,8245.0,91.245,91.2541,91.1903,91.2541,8245.0
2018-09-28 13:05:00,100.09,100.09,99.95,99.96,9682.0,91.2359,91.2359,91.1082,91.1174,9682.0
2018-09-28 13:10:00,99.94,99.95,99.83,99.83,2603.0,91.0991,91.1082,90.9989,90.9989,2603.0
2018-09-28 13:15:00,99.84,100.08,99.83,100.0,16982.0,91.008,91.2267,90.9989,91.1538,16982.0
2018-09-28 13:20:00,100.02,100.05,99.98,99.98,6928.0,91.1721,91.1994,91.1356,91.1356,6928.0
2018-09-28 13:25:00,100.0,100.05,99.96,100.04,6143.0,91.1538,91.1994,91.1174,91.1903,6143.0
2018-09-28 13:30:00,100.03,100.24,100.0,100.24,7229.0,91.1812,91.3726,91.1538,91.3726,7229.0
2018-09-28 13:35:00,100.2,100.21,100.1,100.18,3217.0,91.3361,91.3452,91.245,91.3179,3217.0
2018-09-28 13:40:00,100.2,100.21,100.11,100.12,3299.0,91.3361,91.3452,91.2541,91.2632,3299.0
2018-09-28 13:45:00,100.15,100.2,100.13,100.18,4800.0,91.2906,91.3361,91.2723,91.3179,4800.0
2018-09-28 13:50:00,100.15,100.28,100.15,100.26,3100.0,91.2906,91.4091,91.2906,91.3908,3100.0
2018-09-28 13:55:00,100.32,100.32,100.23,100.23,17975.0,91.4455,91.4455,91.3635,91.3635,17975.0
2018-09-28 14:00:00,100.23,100.25,100.11,100.12,6686.0,91.3635,91.3817,91.2541,91.2632,6686.0
2018-09-28 14:05:00,100.11,100.24,100.07,100.21,7060.0,91.2541,91.3726,91.2176,91.3452,7060.0
2018-09-28 14:10:00,100.2,100.25,100.07,100.21,6183.0,91.3361,91.3817,91.2176,91.3452,6183.0
2018-09-28 14:15:00,100.21,100.25,100.16,100.24,4615.0,91.3452,91.3817,91.2997,91.3726,4615.0
2018-09-28 14:20:00,100.2,100.22,100.16,100.16,2901.0,91.3361,91.3544,91.2997,91.2997,2901.0
2018-09-28 14:25:00,100.17,100.18,100.06,100.06,6355.0,91.3088,91.3179,91.2085,91.2085,6355.0
2018-09-28 14:30:00,100.09,100.12,100.02,100.04,10086.0,91.2359,91.2632,91.1721,91.1903,10086.0
2018-09-28 14:35:00,100.04,100.07,99.98,100.0,4934.0,91.1903,91.2176,91.1356,91.1538,4934.0
2018-09-28 14:40:00,100.02,100.11,100.02,100.08,5036.0,91.1721,91.2541,91.1721,91.2267,5036.0
2018-09-28 14:45:00,100.1,100.11,99.99,100.04,4201.0,91.245,91.2541,91.1447,91.1903,4201.0
2018-09-28 14:50:00,100.03,100.07,99.98,100.01,6143.0,91.1812,91.2176,91.1356,91.1629,6143.0
2018-09-28 14:55:00,100.02,100.05,99.98,99.99,3947.0,91.1721,91.1994,91.1356,91.1447,3947.0
2018-09-28 15:00:00,100.0,100.02,99.89,99.94,15789.0,91.1538,91.1721,91.0536,91.0991,15789.0
2018-09-28 15:05:00,99.94,99.98,99.89,99.95,11685.0,91.0991,91.1356,91.0536,91.1082,11685.0
2018-09-28 15:10:00,99.94,99.97,99.86,99.9,11012.0,91.0991,91.1265,91.0262,91.0627,11012.0
2018-09-28 15:15:00,99.89,99.89,99.8,99.8,9066.0,91.0536,91.0536,90.9715,90.9715,9066.0
2018-09-28 15:20:00,99.8,99.95,99.78,99.92,12241.0,90.9715,91.1082,90.9533,91.0809,12241.0
2018-09-28 15:25:00,99.91,99.91,99.8,99.8,9137.0,91.0718,91.0718,90.9715,90.9715,9137.0
2018-09-28 15:30:00,99.8,99.91,99.73,99.88,22243.0,90.9715,91.0718,90.9077,91.0444,22243.0
2018-09-28 15:35:00,99.88,99.89,99.76,99.76,15049.0,91.0444,91.0536,90.9351,90.9351,15049.0
2018-09-28 15:40:00,99.77,99.86,99.72,99.86,26994.0,90.9442,91.0262,90.8986,91.0262,26994.0
2018-09-28 15:45:00,99.85,100.11,99.79,100.01,35230.0,91.0171,91.2541,90.9624,91.1629,35230.0
2018-09-28 15:50:00,100.02,100.02,99.8,99.85,25815.0,91.1721,91.1721,90.9715,91.0171,25815.0
2018-09-28 15:55:00,99.85,99.9,99.71,99.78,108674.0,91.0171,91.0627,90.8895,90.9533,108674.0
2018-10-01 09:30:00,100.67,100.86,100.46,100.47,20455.0,91.7646,91.9377,91.5731,91.5822,20455.0
2018-10-01 09:35:00,100.45,100.45,100.2,100.23,2858.0,91.564,91.564,91.3361,91.3635,2858.0
2018-10-01 09:40:00,100.23,100.35,100.1,100.31,5805.0,91.3635,91.4729,91.245,91.4364,5805.0
2018-10-01 09:45:00,100.31,100.61,100.3,100.52,3669.0,91.4364,91.7099,91.4273,91.6278,3669.0
2018-10-01 09:50:00,100.52,100.64,100.28,100.33,6706.0,91.6278,91.7372,91.4091,91.4546,6706.0
2018-10-01 09:55:00,100.29,100.57,100.21,100.57,5977.0,91.4182,91.6734,91.3452,91.6734,5977.0
2018-10-01 10:00:00,100.58,100.6,100.52,100.6,2045.0,91.6825,91.7007,91.6278,91.7007,2045.0
2018-10-01 10:05:00,100.57,100.59,100.49,100.5,5065.0,91.6734,91.6916,91.6005,91.6096,5065.0
2018-10-01 10:10:00,100.47,100.62,100.43,100.45,5099.0,91.5822,91.719,91.5458,91.564,5099.0
2018-10-01 10:15:00,100.35,100.47,100.27,100.42,10890.0,91.4729,91.5822,91.3999,91.5367,10890.0
2018-10-01 10:20:00,100.41,100.73,100.39,100.69,4310.0,91.5276,91.8192,91.5093,91.7828,4310.0
2018-10-01 10:25:00,100.73,100.73,100.56,100.63,5300.0,91.8192,91.8192,91.6643,91.7281,5300.0
2018-10-01 10:30:00,100.65,100.81,100.57,100.62,7742.0,91.7463,91.8922,91.6734,91.719,7742.0
2018-10-01 10:35:00,100.52,100.52,100.33,100.45,2753.0,91.6278,91.6278,91.4546,91.564,2753.0
2018-10-01 10:40:00,100.38,100.44,100.27,100.27,4954.0,91.5002,91.5549,91.3999,91.3999,4954.0
2018-10-01 10:45:00,100.33,100.39,100.25,100.33,6628.0,91.4546,91.5093,91.3817,91.4546,6628.0
2018-10-01 10:50:00,100.32,100.5,100.29,100.46,13949.0,91.4455,91.6096,91.4182,91.5731,13949.0
2018-10-01 10:55:00,100.5,100.58,100.41,100.52,6300.0,91.6096,91.6825,91.5276,91.6278,6300.0
2018-10-01 11:00:00,100.48,100.5,100.41,100.44,4228.0,91.5914,91.6096,91.5276,91.5549,4228.0
2018-10-01 11:05:00,100.45,100.48,100.38,100.38,2452.0,91.564,91.5914,91.5002,91.5002,2452.0
2018-10-01 11:10:00,100.36,100.41,100.29,100.29,3253.0,91.482,91.5276,91.4182,91.4182,3253.0
2018-10-01 11:15:00,100.28,100.33,100.26,100.29,3950.0,91.4091,91.4546,91.3908,91.4182,3950.0
2018-10-01 11:20:00,100.31,100.5,100.31,100.39,2980.0,91.4364,91.6096,91.4364,91.5093,2980.0
2018-10-01 11:25:00,100.42,100.57,100.42,100.57,4860.0,91.5367,91.6734,91.5367,91.6734,4860.0
2018-10-01 11:30:00,100.53,100.61,100.49,100.52,7596.0,91.6369,91.7099,91.6005,91.6278,7596.0
2018-10-01 11:35:00,100.51,100.53,100.46,100.46,2317.0,91.6187,91.6369,91.5731,91.5731,2317.0
2018-10-01 11:40:00,100.45,100.45,100.4,100.44,7966.0,91.564,91.564,91.5184,91.5549,7966.0
2018-10-01 11:45:00,100.44,100.67,100.44,100.67,6472.0,91.5549,91.7646,91.5549,91.7646,6472.0
2018-10-01 11:50:00,100.67,100.82,100.62,100.82,11773.0,91.7646,91.9013,91.719,91.9013,11773.0
2018-10-01 11:55:00,100.84,100.97,100.79,100.8,13125.0,91.9195,92.038,91.8739,91.8831,13125.0
2018-10-01 12:00:00,100.81,100.94,100.8,100.86,9374.0,91.8922,92.0107,91.8831,91.9377,9374.0
2018-10-01 12:05:00,100.86,100.95,100.8,100.95,6200.0,91.9377,92.0198,91.8831,92.0198,6200.0
2018-10-01 12:10:00,100.96,101.13,100.95,101.06,9258.0,92.0289,92.1839,92.0198,92.1201,9258.0
2018-10-01 12:15:00,101.05,101.06,100.99,100.99,9594.0,92.1109,92.1201,92.0562,92.0562,9594.0
2018-10-01 12:20:00,101.01,101.06,100.8,100.85,5218.0,92.0745,92.1201,91.8831,91.9286,5218.0
2018-10-01 12:25:00,100.81,100.83,100.78,100.79,1050.0,91.8922,91.9104,91.8648,91.8739,1050.0
2018-10-01 12:30:00,100.83,100.84,100.77,100.82,4614.0,91.9104,91.9195,91.8557,91.9013,4614.0
2018-10-01 12:35:00,100.79,100.89,100.74,100.83,5100.0,91.8739,91.9651,91.8284,91.9104,5100.0
2018-10-01 12:40:00,100.79,100.79,100.73,100.74,3700.0,91.8739,91.8739,91.8192,91.8284,3700.0
2018-10-01 12:45:00,100.7,100.74,100.69,100.72,2862.0,91.7919,91.8284,91.7828,91.8101,2862.0
2018-10-01 12:50:00,100.72,100.78,100.72,100.76,1400.0,91.8101,91.8648,91.8101,91.8466,1400.0
2018-10-01 12:55:00,100.77,100.8,100.72,100.76,2755.0,91.8557,91.8831,91.8101,91.8466,2755.0
2018-10-01 13:00:00,100.78,100.86,100.77,100.86,2666.0,91.8648,91.9377,91.8557,91.9377,2666.0
2018-10-01 13:05:00,100.92,100.98,100.89,100.9,4400.0,91.9924,92.0471,91.9651,91.9742,4400.0
2018-10-01 13:10:00,100.88,100.9,100.81,100.88,2620.0,91.956,91.9742,91.8922,91.956,2620.0
2018-10-01 13:15:00,100.88,100.91,100.86,100.89,2700.0,91.956,91.9833,91.9377,91.9651,2700.0
2018-10-01 13:20:00,100.87,100.89,100.85,100.86,2500.0,91.9469,91.9651,91.9286,91.9377,2500.0
2018-10-01 13:25:00,100.85,100.92,100.85,100.92,2036.0,91.9286,91.9924,91.9286,91.9924,2036.0
2018-10-01 13:30:00,100.95,101.0,100.88,100.96,6846.0,92.0198,92.0654,91.956,92.0289,6846.0
2018-10-01 13:35:00,100.93,100.96,100.87,100.87,3310.0,92.0016,92.0289,91.9469,91.9469,3310.0
2018-10-01 13:40:00,100.85,100.93,100.85,100.89,2790.0,91.9286,92.0016,91.9286,91.9651,2790.0
2018-10-01 13:45:00,100.89,100.9,100.84,100.84,1600.0,91.9651,91.9742,91.9195,91.9195,1600.0
2018-10-01 13:50:00,100.85,100.85,100.73,100.77,6248.0,91.9286,91.9286,91.8192,91.8557,6248.0
2018-10-01 13:55:00,100.8,100.85,100.75,100.75,7873.0,91.8831,91.9286,91.8375,91.8375,7873.0
2018-10-01 14:00:00,100.73,100.76,100.66,100.75,4444.0,91.8192,91.8466,91.7554,91.8375,4444.0
2018-10-01 14:05:00,100.76,100.8,100.69,100.69,3600.0,91.8466,91.8831,91.7828,91.7828,3600.0
2018-10-01 14:10:00,100.73,100.79,100.69,100.79,8140.0,91.8192,91.8739,91.7828,91.8739,8140.0
2018-10-01 14:15:00,100.76,100.8,100.73,100.8,2654.0,91.8466,91.8831,91.8192,91.8831,2654.0
2018-10-01 14:20:00,100.82,100.94,100.82,100.94,2798.0,91.9013,92.0107,91.9013,92.0107,2798.0
2018-10-01 14:25:00,100.91,101.02,100.91,101.0,2600.0,91.9833,92.0836,91.9833,92.0654,2600.0
2018-10-01 14:30:00,100.99,101.05,100.95,101.05,2560.0,92.0562,92.1109,92.0198,92.1109,2560.0
2018-10-01 14:35:00,101.01,101.09,101.01,101.08,1607.0,92.0745,92.1474,92.0745,92.1383,1607.0
2018-10-01 14:40:00,101.06,101.12,101.04,101.06,5199.0,92.1201,92.1747,92.1018,92.1201,5199.0
2018-10-01 14:45:00,101.08,101.11,101.07,101.1,1138.0,92.1383,92.1656,92.1292,92.1565,1138.0
2018-10-01 14:50:00,101.1,101.12,101.03,101.06,2755.0,92.1565,92.1747,92.0927,92.1201,2755.0
2018-10-01 14:55:00,101.06,101.08,100.94,100.94,7949.0,92.1201,92.1383,92.0107,92.0107,7949.0
2018-10-01 15:00:00,100.99,101.02,100.96,101.01,4564.0,92.0562,92.0836,92.0289,92.0745,4564.0
2018-10-01 15:05:00,101.0,101.03,100.88,100.93,15115.0,92.0654,92.0927,91.956,92.0016,15115.0
2018-10-01 15:10:00,100.92,101.01,100.92,100.99,3964.0,91.9924,92.0745,91.9924,92.0562,3964.0
2018-10-01 15:15:00,100.99,101.0,100.87,100.89,7683.0,92.0562,92.0654,91.9469,91.9651,7683.0
2018-10-01 15:20:00,100.87,100.87,100.75,100.8,4698.0,91.9469,91.9469,91.8375,91.8831,4698.0
2018-10-01 15:25:00,100.79,100.8,100.54,100.61,54037.0,91.8739,91.8831,91.6461,91.7099,54037.0
2018-10-01 15:30:00,100.63,100.63,100.47,100.55,11422.0,91.7281,91.7281,91.5822,91.6552,11422.0
2018-10-01 15:35:00,100.55,100.57,100.42,100.44,14660.0,91.6552,91.6734,91.5367,91.5549,14660.0
2018-10-01 15:40:00,100.45,100.48,100.36,100.48,35920.0,91.564,91.5914,91.482,91.5914,35920.0
2018-10-01 15:45:00,100.49,100.7,100.49,100.69,6897.0,91.6005,91.7919,91.6005,91.7828,6897.0
2018-10-01 15:50:00,100.68,100.79,100.63,100.78,18656.0,91.7737,91.8739,91.7281,91.8648,18656.0
2018-10-01 15:55:00,100.78,100.83,100.7,100.83,38324.0,91.8648,91.9104,91.7919,91.9104,38324.0
2018-10-02 09:30:00,100.84,101.14,100.83,101.0,23657.0,91.9195,92.193,91.9104,92.0654,23657.0
2018-10-02 09:35:00,101.02,101.39,101.0,101.27,36087.0,92.0836,92.4209,92.0654,92.3115,36087.0
2018-10-02 09:40:00,101.3,101.56,101.25,101.46,8808.0,92.3388,92.5758,92.2932,92.4847,8808.0
2018-10-02 09:45:00,101.45,101.5,101.04,101.06,9466.0,92.4756,92.5211,92.1018,92.1201,9466.0
2018-10-02 09:50:00,101.0,101.03,100.57,100.67,13439.0,92.0654,92.0927,91.6734,91.7646,13439.0
2018-10-02 09:55:00,100.64,100.97,100.62,100.97,5352.0,91.7372,92.038,91.719,92.038,5352.0
2018-10-02 10:00:00,100.99,101.02,100.78,100.78,18671.0,92.0562,92.0836,91.8648,91.8648,18671.0
2018-10-02 10:05:00,100.78,100.89,100.77,100.83,7207.0,91.8648,91.9651,91.8557,91.9104,7207.0
2018-10-02 10:10:00,100.83,101.02,100.83,101.01,7059.0,91.9104,92.0836,91.9104,92.0745,7059.0
2018-10-02 10:15:00,101.01,101.23,100.97,101.23,30896.0,92.0745,92.275,92.038,92.275,30896.0
2018-10-02 10:20:00,101.23,101.29,101.1,101.25,4526.0,92.275,92.3297,92.1565,92.2932,4526.0
2018-10-02 10:25:00,101.27,101.48,101.26,101.42,5681.0,92.3115,92.5029,92.3024,92.4482,5681.0
2018-10-02 10:30:00,101.44,101.51,101.19,101.2,21316.0,92.4664,92.5302,92.2386,92.2477,21316.0
2018-10-02 10:35:00,101.22,101.39,101.17,101.2,6297.0,92.2659,92.4209,92.2203,92.2477,6297.0
2018-10-02 10:40:00,101.25,101.26,101.0,101.06,2696.0,92.2932,92.3024,92.0654,92.1201,2696.0
2018-10-02 10:45:00,101.06,101.42,101.06,101.42,6339.0,92.1201,92.4482,92.1201,92.4482,6339.0
2018-10-02 10:50:00,101.46,101.55,101.41,101.49,9336.0,92.4847,92.5667,92.4391,92.512,9336.0
2018-10-02 10:55:00,101.46,101.48,101.43,101.48,2100.0,92.4847,92.5029,92.4573,92.5029,2100.0
2018-10-02 11:00:00,101.45,101.58,101.42,101.58,3733.0,92.4756,92.5941,92.4482,92.5941,3733.0
2018-10-02 11:05:00,101.6,101.7,101.6,101.7,4561.0,92.6123,92.7034,92.6123,92.7034,4561.0
2018-10-02 11:10:00,101.73,101.73,101.5,101.5,8450.0,92.7308,92.7308,92.5211,92.5211,8450.0
2018-10-02 11:15:00,101.49,101.5,101.34,101.37,4433.0,92.512,92.5211,92.3753,92.4026,4433.0
2018-10-02 11:20:00,101.4,101.49,101.25,101.33,5184.0,92.43,92.512,92.2932,92.3662,5184.0
2018-10-02 11:25:00,101.28,101.33,101.28,101.28,2807.0,92.3206,92.3662,92.3206,92.3206,2807.0
2018-10-02 11:30:00,101.3,101.46,101.28,101.44,3463.0,92.3388,92.4847,92.3206,92.4664,3463.0
2018-10-02 11:35:00,101.45,101.47,101.38,101.44,3110.0,92.4756,92.4938,92.4117,92.4664,3110.0
2018-10-02 11:40:00,101.45,101.6,101.45,101.59,4776.0,92.4756,92.6123,92.4756,92.6032,4776.0
2018-10-02 11:45:00,101.6,101.61,101.49,101.52,6408.0,92.6123,92.6214,92.512,92.5394,6408.0
2018-10-02 11:50:00,101.5,101.64,101.49,101.6,11625.0,92.5211,92.6487,92.512,92.6123,11625.0
2018-10-02 11:55:00,101.6,101.6,101.53,101.53,3337.0,92.6123,92.6123,92.5485,92.5485,3337.0
2018-10-02 12:00:00,101.52,101.56,101.47,101.56,6150.0,92.5394,92.5758,92.4938,92.5758,6150.0
2018-10-02 12:05:00,101.54,101.58,101.5,101.56,5198.0,92.5576,92.5941,92.5211,92.5758,5198.0
2018-10-02 12:10:00,101.55,101.57,101.49,101.52,6071.0,92.5667,92.5849,92.512,92.5394,6071.0
2018-10-02 12:15:00,101.51,101.55,101.5,101.51,1411.0,92.5302,92.5667,92.5211,92.5302,1411.0
2018-10-02 12:20:00,101.5,101.62,101.5,101.59,7919.0,92.5211,92.6305,92.5211,92.6032,7919.0
2018-10-02 12:25:00,101.6,101.62,101.55,101.58,28979.0,92.6123,92.6305,92.5667,92.5941,28979.0
2018-10-02 12:30:00,101.58,101.6,101.5,101.57,8904.0,92.5941,92.6123,92.5211,92.5849,8904.0
2018-10-02 12:35:00,101.57,101.6,101.55,101.6,6656.0,92.5849,92.6123,92.5667,92.6123,6656.0
2018-10-02 12:40:00,101.58,101.6,101.56,101.58,8447.0,92.5941,92.6123,92.5758,92.5941,8447.0
2018-10-02 12:45:00,101.59,101.6,101.49,101.59,7923.0,92.6032,92.6123,92.512,92.6032,7923.0
2018-10-02 12:50:00,101.57,101.57,101.51,101.51,1429.0,92.5849,92.5849,92.5302,92.5302,1429.0
2018-10-02 12:55:00,101.52,101.52,101.42,101.44,5511.0,92.5394,92.5394,92.4482,92.4664,5511.0
2018-10-02 13:00:00,101.39,101.44,101.29,101.31,3312.0,92.4209,92.4664,92.3297,92.3479,3312.0
2018-10-02 13:05:00,101.31,101.35,101.28,101.33,1600.0,92.3479,92.3844,92.3206,92.3662,1600.0
2018-10-02 13:10:00,101.32,101.38,101.32,101.36,1737.0,92.3571,92.4117,92.3571,92.3935,1737.0
2018-10-02 13:15:00,101.36,101.39,101.36,101.39,1215.0,92.3935,92.4209,92.3935,92.4209,1215.0
2018-10-02 13:20:00,101.36,101.39,101.34,101.37,1224.0,92.3935,92.4209,92.3753,92.4026,1224.0
2018-10-02 13:25:00,101.38,101.38,101.33,101.37,500.0,92.4117,92.4117,92.3662,92.4026,500.0
2018-10-02 13:30:00,101.33,101.37,101.23,101.23,5512.0,92.3662,92.4026,92.275,92.275,5512.0
2018-10-02 13:35:00,101.24,101.41,101.24,101.36,3974.0,92.2841,92.4391,92.2841,92.3935,3974.0
2018-10-02 13:40:00,101.35,101.42,101.35,101.42,1400.0,92.3844,92.4482,92.3844,92.4482,1400.0
2018-10-02 13:45:00,101.4,101.45,101.4,101.45,2143.0,92.43,92.4756,92.43,92.4756,2143.0
2018-10-02 13:50:00,101.48,101.51,101.43,101.45,4538.0,92.5029,92.5302,92.4573,92.4756,4538.0
2018-10-02 13:55:00,101.45,101.49,101.44,101.47,2810.0,92.4756,92.512,92.4664,92.4938,2810.0
2018-10-02 14:00:00,101.46,101.51,101.44,101.51,1104.0,92.4847,92.5302,92.4664,92.5302,1104.0
2018-10-02 14:05:00,101.53,101.57,101.5,101.51,5847.0,92.5485,92.5849,92.5211,92.5302,5847.0
2018-10-02 14:10:00,101.5,101.52,101.47,101.51,4468.0,92.5211,92.5394,92.4938,92.5302,4468.0
2018-10-02 14:15:00,101.52,101.56,101.5,101.53,7125.0,92.5394,92.5758,92.5211,92.5485,7125.0
2018-10-02 14:20:00,101.55,101.55,101.45,101.5,9705.0,92.5667,92.5667,92.4756,92.5211,9705.0
2018-10-02 14:25:00,101.47,101.59,101.44,101.53,30646.0,92.4938,92.6032,92.4664,92.5485,30646.0
2018-10-02 14:30:00,101.53,101.55,101.47,101.48,5272.0,92.5485,92.5667,92.4938,92.5029,5272.0
2018-10-02 14:35:00,101.46,101.48,101.44,101.46,2400.0,92.4847,92.5029,92.4664,92.4847,2400.0
2018-10-02 14:40:00,101.46,101.51,101.39,101.42,4230.0,92.4847,92.5302,92.4209,92.4482,4230.0
2018-10-02 14:45:00,101.44,101.46,101.4,101.4,2522.0,92.4664,92.4847,92.43,92.43,2522.0
2018-10-02 14:50:00,101.43,101.43,101.38,101.38,3020.0,92.4573,92.4573,92.4117,92.4117,3020.0
2018-10-02 14:55:00,101.37,101.38,101.33,101.38,2727.0,92.4026,92.4117,92.3662,92.4117,2727.0
2018-10-02 15:00:00,101.35,101.38,101.32,101.35,6810.0,92.3844,92.4117,92.3571,92.3844,6810.0
2018-10-02 15:05:00,101.33,101.4,101.3,101.39,12513.0,92.3662,92.43,92.3388,92.4209,12513.0
2018-10-02 15:10:00,101.38,101.5,101.38,101.5,5852.0,92.4117,92.5211,92.4117,92.5211,5852.0
2018-10-02 15:15:00,101.48,101.5,101.47,101.48,12520.0,92.5029,92.5211,92.4938,92.5029,12520.0
2018-10-02 15:20:00,101.48,101.5,101.47,101.49,4459.0,92.5029,92.5211,92.4938,92.512,4459.0
2018-10-02 15:25:00,101.5,101.56,101.49,101.54,40055.0,92.5211,92.5758,92.512,92.5576,40055.0
2018-10-02 15:30:00,101.56,101.71,101.56,101.7,27083.0,92.5758,92.7126,92.5758,92.7034,27083.0
2018-10-02 15:35:00,101.68,101.7,101.62,101.64,13862.0,92.6852,92.7034,92.6305,92.6487,13862.0
2018-10-02 15:40:00,101.64,101.73,101.64,101.7,11765.0,92.6487,92.7308,92.6487,92.7034,11765.0
2018-10-02 15:45:00,101.7,101.84,101.69,101.83,19771.0,92.7034,92.8311,92.6943,92.8219,19771.0
2018-10-02 15:50:00,101.83,101.84,101.7,101.77,34326.0,92.8219,92.8311,92.7034,92.7672,34326.0
2018-10-02 15:55:00,101.76,102.01,101.76,101.84,127955.0,92.7581,92.986,92.7581,92.8311,127955.0
2018-10-03 09:30:00,102.03,102.26,101.77,101.98,15200.0,93.0042,93.2139,92.7672,92.9587,15200.0
2018-10-03 09:35:00,102.02,102.56,102.0,102.47,16147.0,92.9951,93.4874,92.9769,93.4053,16147.0
2018-10-03 09:40:00,102.51,102.79,102.48,102.57,9887.0,93.4418,93.697,93.4144,93.4965,9887.0
2018-10-03 09:45:00,102.59,103.08,102.52,102.99,11509.0,93.5147,93.9614,93.4509,93.8793,11509.0
2018-10-03 09:50:00,103.06,103.19,102.97,103.17,12673.0,93.9431,94.0616,93.8611,94.0434,12673.0
2018-10-03 09:55:00,103.14,103.27,102.98,103.23,18816.0,94.0161,94.1346,93.8702,94.0981,18816.0
2018-10-03 10:00:00,103.23,103.36,103.16,103.16,10530.0,94.0981,94.2166,94.0343,94.0343,10530.0
2018-10-03 10:05:00,103.14,103.45,103.14,103.44,7358.0,94.0161,94.2986,94.0161,94.2895,7358.0
2018-10-03 10:10:00,103.46,103.55,103.25,103.39,11606.0,94.3077,94.3898,94.1163,94.2439,11606.0
2018-10-03 10:15:00,103.44,103.44,103.32,103.43,6540.0,94.2895,94.2895,94.1801,94.2804,6540.0
2018-10-03 10:20:00,103.47,103.75,103.4,103.75,11635.0,94.3169,94.5721,94.2531,94.5721,11635.0
2018-10-03 10:25:00,103.72,103.72,103.42,103.43,21287.0,94.5447,94.5447,94.2713,94.2804,21287.0
2018-10-03 10:30:00,103.39,103.4,103.21,103.36,8003.0,94.2439,94.2531,94.0799,94.2166,8003.0
2018-10-03 10:35:00,103.31,103.4,103.23,103.29,4581.0,94.171,94.2531,94.0981,94.1528,4581.0
2018-10-03 10:40:00,103.24,103.25,103.08,103.23,6487.0,94.1072,94.1163,93.9614,94.0981,6487.0
2018-10-03 10:45:00,103.25,103.45,103.25,103.44,3965.0,94.1163,94.2986,94.1163,94.2895,3965.0
2018-10-03 10:50:00,103.45,103.55,103.45,103.55,4330.0,94.2986,94.3898,94.2986,94.3898,4330.0
2018-10-03 10:55:00,103.55,103.62,103.49,103.58,4117.0,94.3898,94.4536,94.3351,94.4171,4117.0
2018-10-03 11:00:00,103.59,103.6,103.45,103.52,7005.0,94.4262,94.4354,94.2986,94.3624,7005.0
2018-10-03 11:05:00,103.52,103.64,103.48,103.64,7894.0,94.3624,94.4718,94.326,94.4718,7894.0
2018-10-03 11:10:00,103.68,103.99,103.68,103.94,19749.0,94.5083,94.7909,94.5083,94.7453,19749.0
2018-10-03 11:15:00,103.95,104.0,103.76,103.97,21424.0,94.7544,94.8,94.5812,94.7726,21424.0
2018-10-03 11:20:00,103.97,104.07,103.69,103.69,14411.0,94.7726,94.8638,94.5174,94.5174,14411.0
2018-10-03 11:25:00,103.68,103.93,103.67,103.93,11907.0,94.5083,94.7362,94.4992,94.7362,11907.0
2018-10-03 11:30:00,103.88,103.95,103.84,103.86,15315.0,94.6906,94.7544,94.6541,94.6724,15315.0
2018-10-03 11:35:00,103.86,103.86,103.56,103.68,15926.0,94.6724,94.6724,94.3989,94.5083,15926.0
2018-10-03 11:40:00,103.71,103.76,103.64,103.73,8704.0,94.5356,94.5812,94.4718,94.5539,8704.0
2018-10-03 11:45:00,103.7,103.74,103.63,103.71,4840.0,94.5265,94.563,94.4627,94.5356,4840.0
2018-10-03 11:50:00,103.73,103.89,103.71,103.83,13157.0,94.5539,94.6997,94.5356,94.645,13157.0
2018-10-03 11:55:00,103.81,103.84,103.79,103.81,10471.0,94.6268,94.6541,94.6086,94.6268,10471.0
2018-10-03 12:00:00,103.79,103.86,103.78,103.86,12534.0,94.6086,94.6724,94.5994,94.6724,12534.0
2018-10-03 12:05:00,103.86,104.1,103.82,104.05,22050.0,94.6724,94.8911,94.6359,94.8456,22050.0
2018-10-03 12:10:00,104.02,104.05,103.9,104.03,9469.0,94.8182,94.8456,94.7088,94.8273,9469.0
2018-10-03 12:15:00,104.03,104.06,103.88,103.88,6038.0,94.8273,94.8547,94.6906,94.6906,6038.0
2018-10-03 12:20:00,103.87,104.15,103.83,104.11,11325.0,94.6815,94.9367,94.645,94.9002,11325.0
2018-10-03 12:25:00,104.15,104.39,104.12,104.18,13301.0,94.9367,95.1555,94.9094,94.9641,13301.0
2018-10-03 12:30:00,104.19,104.35,104.19,104.31,6253.0,94.9732,95.119,94.9732,95.0826,6253.0
2018-10-03 12:35:00,104.29,104.44,104.19,104.34,9902.0,95.0643,95.2011,94.9732,95.1099,9902.0
2018-10-03 12:40:00,104.34,104.53,104.34,104.39,12715.0,95.1099,95.2831,95.1099,95.1555,12715.0
2018-10-03 12:45:00,104.39,104.46,104.36,104.46,2380.0,95.1555,95.2193,95.1281,95.2193,2380.0
2018-10-03 12:50:00,104.45,104.46,104.31,104.32,3963.0,95.2102,95.2193,95.0826,95.0917,3963.0
2018-10-03 12:55:00,104.29,104.35,104.28,104.34,4657.0,95.0643,95.119,95.0552,95.1099,4657.0
2018-10-03 13:00:00,104.36,104.44,104.36,104.44,7181.0,95.1281,95.2011,95.1281,95.2011,7181.0
2018-10-03 13:05:00,104.46,104.56,104.44,104.52,5633.0,95.2193,95.3104,95.2011,95.274,5633.0
2018-10-03 13:10:00,104.51,104.7,104.5,104.66,8049.0,95.2649,95.4381,95.2557,95.4016,8049.0
2018-10-03 13:15:00,104.64,104.77,104.64,104.64,7234.0,95.3834,95.5019,95.3834,95.3834,7234.0
2018-10-03 13:20:00,104.65,104.69,104.61,104.61,13639.0,95.3925,95.4289,95.356,95.356,13639.0
2018-10-03 13:25:00,104.57,104.72,104.53,104.72,5642.0,95.3196,95.4563,95.2831,95.4563,5642.0
2018-10-03 13:30:00,104.68,104.68,104.62,104.65,4999.0,95.4198,95.4198,95.3651,95.3925,4999.0
2018-10-03 13:35:00,104.64,104.66,104.6,104.62,6563.0,95.3834,95.4016,95.3469,95.3651,6563.0
2018-10-03 13:40:00,104.61,104.64,104.6,104.61,7545.0,95.356,95.3834,95.3469,95.356,7545.0
2018-10-03 13:45:00,104.63,104.74,104.63,104.72,8758.0,95.3742,95.4745,95.3742,95.4563,8758.0
2018-10-03 13:50:00,104.72,104.75,104.68,104.74,4100.0,95.4563,95.4836,95.4198,95.4745,4100.0
2018-10-03 13:55:00,104.74,104.83,104.74,104.77,6783.0,95.4745,95.5566,95.4745,95.5019,6783.0
2018-10-03 14:00:00,104.74,104.76,104.63,104.64,7151.0,95.4745,95.4927,95.3742,95.3834,7151.0
2018-10-03 14:05:00,104.65,104.73,104.63,104.72,4802.0,95.3925,95.4654,95.3742,95.4563,4802.0
2018-10-03 14:10:00,104.73,104.78,104.71,104.73,2400.0,95.4654,95.511,95.4472,95.4654,2400.0
2018-10-03 14:15:00,104.73,104.74,104.65,104.69,5000.0,95.4654,95.4745,95.3925,95.4289,5000.0
2018-10-03 14:20:00,104.69,104.9,104.65,104.9,9082.0,95.4289,95.6204,95.3925,95.6204,9082.0
2018-10-03 14:25:00,104.91,105.0,104.87,104.95,25125.0,95.6295,95.7115,95.593,95.6659,25125.0
2018-10-03 14:30:00,104.91,104.95,104.9,104.93,13620.0,95.6295,95.6659,95.6204,95.6477,13620.0
2018-10-03 14:35:00,104.93,104.93,104.61,104.77,28788.0,95.6477,95.6477,95.356,95.5019,28788.0
2018-10-03 14:40:00,104.75,104.77,104.66,104.68,15142.0,95.4836,95.5019,95.4016,95.4198,15142.0
2018-10-03 14:45:00,104.68,104.68,104.55,104.58,11426.0,95.4198,95.4198,95.3013,95.3287,11426.0
2018-10-03 14:50:00,104.55,104.58,104.37,104.38,33380.0,95.3013,95.3287,95.1372,95.1464,33380.0
2018-10-03 14:55:00,104.37,104.59,104.37,104.55,13548.0,95.1372,95.3378,95.1372,95.3013,13548.0
2018-10-03 15:00:00,104.58,104.62,104.44,104.48,12858.0,95.3287,95.3651,95.2011,95.2375,12858.0
2018-10-03 15:05:00,104.49,104.49,104.38,104.44,7689.0,95.2466,95.2466,95.1464,95.2011,7689.0
2018-10-03 15:10:00,104.43,104.44,104.27,104.32,9269.0,95.1919,95.2011,95.0461,95.0917,9269.0
2018-10-03 15:15:00,104.32,104.32,104.22,104.22,8735.0,95.0917,95.0917,95.0005,95.0005,8735.0
2018-10-03 15:20:00,104.2,104.2,104.04,104.05,14508.0,94.9823,94.9823,94.8364,94.8456,14508.0
2018-10-03 15:25:00,104.05,104.05,103.9,104.01,13938.0,94.8456,94.8456,94.7088,94.8091,13938.0
2018-10-03 15:30:00,104.02,104.05,103.98,104.05,13460.0,94.8182,94.8456,94.7817,94.8456,13460.0
2018-10-03 15:35:00,104.05,104.14,104.0,104.05,31919.0,94.8456,94.9276,94.8,94.8456,31919.0
2018-10-03 15:40:00,104.04,104.1,104.02,104.1,22322.0,94.8364,94.8911,94.8182,94.8911,22322.0
2018-10-03 15:45:00,104.1,104.16,104.04,104.09,26340.0,94.8911,94.9458,94.8364,94.882,26340.0
2018-10-03 15:50:00,104.09,104.24,104.07,104.22,32222.0,94.882,95.0187,94.8638,95.0005,32222.0
2018-10-03 15:55:00,104.22,104.24,104.03,104.04,72444.0,95.0005,95.0187,94.8273,94.8364,72444.0
2018-10-04 09:30:00,104.0,104.59,103.65,103.66,24138.0,94.8,95.3378,94.4809,94.4901,24138.0
2018-10-04 09:35:00,103.68,103.68,102.61,102.99,18379.0,94.5083,94.5083,93.5329,93.8793,18379.0
2018-10-04 09:40:00,102.95,103.7,102.88,103.54,8722.0,93.8429,94.5265,93.7791,94.3807,8722.0
2018-10-04 09:45:00,103.51,103.77,103.5,103.77,6050.0,94.3533,94.5903,94.3442,94.5903,6050.0
2018-10-04 09:50:00,103.75,104.39,103.74,104.38,6052.0,94.5721,95.1555,94.563,95.1464,6052.0
2018-10-04 09:55:00,104.32,104.6,104.16,104.4,34667.0,95.0917,95.3469,94.9458,95.1646,34667.0
2018-10-04 10:00:00,104.43,104.57,104.32,104.38,18054.0,95.1919,95.3196,95.0917,95.1464,18054.0
2018-10-04 10:05:00,104.38,104.6,104.38,104.6,19366.0,95.1464,95.3469,95.1464,95.3469,19366.0
2018-10-04 10:10:00,104.57,104.61,104.31,104.34,12078.0,95.3196,95.356,95.0826,95.1099,12078.0
2018-10-04 10:15:00,104.34,104.55,104.31,104.51,12367.0,95.1099,95.3013,95.0826,95.2649,12367.0
2018-10-04 10:20:00,104.54,104.71,104.41,104.47,16600.0,95.2922,95.4472,95.1737,95.2284,16600.0
2018-10-04 10:25:00,104.45,104.57,104.39,104.43,9175.0,95.2102,95.3196,95.1555,95.1919,9175.0
2018-10-04 10:30:00,104.37,104.38,103.84,104.01,18683.0,95.1372,95.1464,94.6541,94.8091,18683.0
2018-10-04 10:35:00,104.0,104.04,103.82,103.82,11408.0,94.8,94.8364,94.6359,94.6359,11408.0
2018-10-04 10:40:00,103.83,104.03,103.76,103.88,14189.0,94.645,94.8273,94.5812,94.6906,14189.0
2018-10-04 10:45:00,103.97,104.16,103.81,104.15,10538.0,94.7726,94.9458,94.6268,94.9367,10538.0
2018-10-04 10:50:00,104.16,104.18,103.87,103.9,22389.0,94.9458,94.9641,94.6815,94.7088,22389.0
2018-10-04 10:55:00,103.89,103.93,103.71,103.86,27458.0,94.6997,94.7362,94.5356,94.6724,27458.0
2018-10-04 11:00:00,103.83,104.17,103.81,104.17,5204.0,94.645,94.9549,94.6268,94.9549,5204.0
2018-10-04 11:05:00,104.19,104.19,103.92,103.92,6286.0,94.9732,94.9732,94.7271,94.7271,6286.0
2018-10-04 11:10:00,103.96,104.24,103.93,104.11,15150.0,94.7635,95.0187,94.7362,94.9002,15150.0
2018-10-04 11:15:00,104.13,104.33,104.13,104.22,9713.0,94.9185,95.1008,94.9185,95.0005,9713.0
2018-10-04 11:20:00,104.21,104.43,104.21,104.43,6451.0,94.9914,95.1919,94.9914,95.1919,6451.0
2018-10-04 11:25:00,104.41,104.58,104.37,104.5,14990.0,95.1737,95.3287,95.1372,95.2557,14990.0
2018-10-04 11:30:00,104.58,104.66,104.54,104.57,8437.0,95.3287,95.4016,95.2922,95.3196,8437.0
2018-10-04 11:35:00,104.58,104.58,104.37,104.37,14568.0,95.3287,95.3287,95.1372,95.1372,14568.0
2018-10-04 11:40:00,104.36,104.47,104.22,104.22,6019.0,95.1281,95.2284,95.0005,95.0005,6019.0
2018-10-04 11:45:00,104.22,104.39,104.22,104.32,7031.0,95.0005,95.1555,95.0005,95.0917,7031.0
2018-10-04 11:50:00,104.32,104.37,104.27,104.28,5627.0,95.0917,95.1372,95.0461,95.0552,5627.0
2018-10-04 11:55:00,104.26,104.26,103.96,103.97,7230.0,95.037,95.037,94.7635,94.7726,7230.0
2018-10-04 12:00:00,103.99,104.16,103.95,103.95,5761.0,94.7909,94.9458,94.7544,94.7544,5761.0
2018-10-04 12:05:00,103.92,104.12,103.85,103.98,11111.0,94.7271,94.9094,94.6632,94.7817,11111.0
2018-10-04 12:10:00,103.93,104.05,103.9,104.02,7733.0,94.7362,94.8456,94.7088,94.8182,7733.0
2018-10-04 12:15:00,103.99,103.99,103.7,103.73,11942.0,94.7909,94.7909,94.5265,94.5539,11942.0
2018-10-04 12:20:00,103.73,103.73,103.44,103.44,5583.0,94.5539,94.5539,94.2895,94.2895,5583.0
2018-10-04 12:25:00,103.41,103.58,103.27,103.47,11080.0,94.2622,94.4171,94.1346,94.3169,11080.0
2018-10-04 12:30:00,103.47,103.67,103.47,103.66,6636.0,94.3169,94.4992,94.3169,94.4901,6636.0
2018-10-04 12:35:00,103.69,103.78,103.42,103.6,7899.0,94.5174,94.5994,94.2713,94.4354,7899.0
2018-10-04 12:40:00,103.59,103.67,103.54,103.67,8116.0,94.4262,94.4992,94.3807,94.4992,8116.0
2018-10-04 12:45:00,103.65,103.75,103.64,103.69,5055.0,94.4809,94.5721,94.4718,94.5174,5055.0
2018-10-04 12:50:00,103.67,103.79,103.66,103.79,5987.0,94.4992,94.6086,94.4901,94.6086,5987.0
2018-10-04 12:55:00,103.77,103.79,103.61,103.69,5420.0,94.5903,94.6086,94.4445,94.5174,5420.0
2018-10-04 13:00:00,103.74,103.74,103.68,103.7,2000.0,94.563,94.563,94.5083,94.5265,2000.0
2018-10-04 13:05:00,103.76,103.82,103.7,103.7,3802.0,94.5812,94.6359,94.5265,94.5265,3802.0
2018-10-04 13:10:00,103.72,103.82,103.66,103.71,10200.0,94.5447,94.6359,94.4901,94.5356,10200.0
2018-10-04 13:15:00,103.67,103.76,103.65,103.65,6222.0,94.4992,94.5812,94.4809,94.4809,6222.0
2018-10-04 13:20:00,103.63,103.7,103.63,103.69,12819.0,94.4627,94.5265,94.4627,94.5174,12819.0
2018-10-04 13:25:00,103.69,103.88,103.69,103.81,6794.0,94.5174,94.6906,94.5174,94.6268,6794.0
2018-10-04 13:30:00,103.78,103.81,103.64,103.67,8767.0,94.5994,94.6268,94.4718,94.4992,8767.0
2018-10-04 13:35:00,103.69,103.73,103.64,103.72,9262.0,94.5174,94.5539,94.4718,94.5447,9262.0
2018-10-04 13:40:00,103.74,103.91,103.74,103.91,5432.0,94.563,94.7179,94.563,94.7179,5432.0
2018-10-04 13:45:00,103.94,103.94,103.83,103.93,9410.0,94.7453,94.7453,94.645,94.7362,9410.0
2018-10-04 13:50:00,103.93,104.02,103.85,104.02,8578.0,94.7362,94.8182,94.6632,94.8182,8578.0
2018-10-04 13:55:00,103.99,104.02,103.86,103.99,18290.0,94.7909,94.8182,94.6724,94.7909,18290.0
2018-10-04 14:00:00,103.97,104.0,103.77,103.84,14674.0,94.7726,94.8,94.5903,94.6541,14674.0
2018-10-04 14:05:00,103.86,103.86,103.64,103.67,4693.0,94.6724,94.6724,94.4718,94.4992,4693.0
2018-10-04 14:10:00,103.67,103.67,103.59,103.62,3301.0,94.4992,94.4992,94.4262,94.4536,3301.0
2018-10-04 14:15:00,103.59,103.59,103.41,103.45,5867.0,94.4262,94.4262,94.2622,94.2986,5867.0
2018-10-04 14:20:00,103.48,103.54,103.45,103.54,5254.0,94.326,94.3807,94.2986,94.3807,5254.0
2018-10-04 14:25:00,103.51,103.63,103.49,103.58,7779.0,94.3533,94.4627,94.3351,94.4171,7779.0
2018-10-04 14:30:00,103.56,103.58,103.49,103.57,5451.0,94.3989,94.4171,94.3351,94.408,5451.0
2018-10-04 14:35:00,103.56,103.92,103.56,103.92,7002.0,94.3989,94.7271,94.3989,94.7271,7002.0
2018-10-04 14:40:00,103.9,103.9,103.78,103.89,5000.0,94.7088,94.7088,94.5994,94.6997,5000.0
2018-10-04 14:45:00,103.86,103.97,103.82,103.92,6418.0,94.6724,94.7726,94.6359,94.7271,6418.0
2018-10-04 14:50:00,103.92,104.08,103.92,104.08,6000.0,94.7271,94.8729,94.7271,94.8729,6000.0
2018-10-04 14:55:00,104.14,104.16,104.04,104.12,6050.0,94.9276,94.9458,94.8364,94.9094,6050.0
2018-10-04 15:00:00,104.08,104.28,104.07,104.26,8498.0,94.8729,95.0552,94.8638,95.037,8498.0
2018-10-04 15:05:00,104.3,104.3,104.21,104.28,8242.0,95.0734,95.0734,94.9914,95.0552,8242.0
2018-10-04 15:10:00,104.3,104.38,104.24,104.36,7512.0,95.0734,95.1464,95.0187,95.1281,7512.0
2018-10-04 15:15:00,104.38,104.42,104.31,104.37,7309.0,95.1464,95.1828,95.0826,95.1372,7309.0
2018-10-04 15:20:00,104.37,104.38,104.2,104.26,14416.0,95.1372,95.1464,94.9823,95.037,14416.0
2018-10-04 15:25:00,104.27,104.38,104.24,104.29,14070.0,95.0461,95.1464,95.0187,95.0643,14070.0
2018-10-04 15:30:00,104.27,104.28,104.08,104.09,11373.0,95.0461,95.0552,94.8729,94.882,11373.0
2018-10-04 15:35:00,104.06,104.09,103.94,103.96,10828.0,94.8547,94.882,94.7453,94.7635,10828.0
2018-10-04 15:40:00,103.98,104.1,103.94,104.06,13108.0,94.7817,94.8911,94.7453,94.8547,13108.0
2018-10-04 15:45:00,104.02,104.21,103.98,104.16,17963.0,94.8182,94.9914,94.7817,94.9458,17963.0
2018-10-04 15:50:00,104.16,104.29,104.15,104.25,27816.0,94.9458,95.0643,94.9367,95.0279,27816.0
2018-10-04 15:55:00,104.24,104.33,104.2,104.23,57555.0,95.0187,95.1008,94.9823,95.0096,57555.0
2018-10-05 09:30:00,104.16,104.83,103.63,104.83,21167.0,94.9458,95.5566,94.4627,95.5566,21167.0
2018-10-05 09:35:00,104.85,105.25,104.62,104.74,23947.0,95.5748,95.9394,95.3651,95.4745,23947.0
2018-10-05 09:40:00,104.65,104.65,104.31,104.62,16692.0,95.3925,95.3925,95.0826,95.3651,16692.0
2018-10-05 09:45:00,104.65,104.65,104.45,104.63,14619.0,95.3925,95.3925,95.2102,95.3742,14619.0
2018-10-05 09:50:00,104.58,104.61,104.14,104.15,14402.0,95.3287,95.356,94.9276,94.9367,14402.0
2018-10-05 09:55:00,104.14,104.2,103.88,103.99,17600.0,94.9276,94.9823,94.6906,94.7909,17600.0
2018-10-05 10:00:00,103.95,104.03,103.78,103.85,12277.0,94.7544,94.8273,94.5994,94.6632,12277.0
2018-10-05 10:05:00,103.82,104.15,103.82,104.12,6211.0,94.6359,94.9367,94.6359,94.9094,6211.0
2018-10-05 10:10:00,104.09,104.25,104.07,104.22,10066.0,94.882,95.0279,94.8638,95.0005,10066.0
2018-10-05 10:15:00,104.22,104.35,104.13,104.14,11760.0,95.0005,95.119,94.9185,94.9276,11760.0
2018-10-05 10:20:00,104.13,104.18,104.1,104.15,13267.0,94.9185,94.9641,94.8911,94.9367,13267.0
2018-10-05 10:25:00,104.17,104.25,104.17,104.22,6403.0,94.9549,95.0279,94.9549,95.0005,6403.0
2018-10-05 10:30:00,104.22,104.22,104.14,104.16,5300.0,95.0005,95.0005,94.9276,94.9458,5300.0
2018-10-05 10:35:00,104.21,104.27,104.16,104.17,5987.0,94.9914,95.0461,94.9458,94.9549,5987.0
2018-10-05 10:40:00,104.16,104.2,104.09,104.16,12818.0,94.9458,94.9823,94.882,94.9458,12818.0
2018-10-05 10:45:00,104.14,104.15,103.86,103.86,81503.0,94.9276,94.9367,94.6724,94.6724,81503.0
2018-10-05 10:50:00,103.8,103.8,103.3,103.49,25726.0,94.6177,94.6177,94.1619,94.3351,25726.0
2018-10-05 10:55:00,103.47,103.53,103.15,103.25,23255.0,94.3169,94.3716,94.0252,94.1163,23255.0
2018-10-05 11:00:00,103.18,103.23,102.91,103.19,7072.0,94.0525,94.0981,93.8064,94.0616,7072.0
2018-10-05 11:05:00,103.21,103.49,103.21,103.39,9220.0,94.0799,94.3351,94.0799,94.2439,9220.0
2018-10-05 11:10:00,103.37,103.55,103.37,103.49,5973.0,94.2257,94.3898,94.2257,94.3351,5973.0
2018-10-05 11:15:00,103.45,103.67,103.3,103.53,12985.0,94.2986,94.4992,94.1619,94.3716,12985.0
2018-10-05 11:20:00,103.49,103.5,103.32,103.43,9023.0,94.3351,94.3442,94.1801,94.2804,9023.0
2018-10-05 11:25:00,103.4,103.53,103.24,103.24,31487.0,94.2531,94.3716,94.1072,94.1072,31487.0
2018-10-05 11:30:00,103.24,103.37,103.2,103.29,21535.0,94.1072,94.2257,94.0707,94.1528,21535.0
2018-10-05 11:35:00,103.24,103.38,103.18,103.26,6450.0,94.1072,94.2348,94.0525,94.1254,6450.0
2018-10-05 11:40:00,103.31,103.32,102.72,102.72,17888.0,94.171,94.1801,93.6332,93.6332,17888.0
2018-10-05 11:45:00,102.75,102.79,102.66,102.66,10932.0,93.6606,93.697,93.5785,93.5785,10932.0
2018-10-05 11:50:00,102.67,102.99,102.64,102.98,12829.0,93.5876,93.8793,93.5603,93.8702,12829.0
2018-10-05 11:55:00,102.9,102.91,102.45,102.45,11136.0,93.7973,93.8064,93.3871,93.3871,11136.0
2018-10-05 12:00:00,102.45,102.57,102.39,102.54,10875.0,93.3871,93.4965,93.3324,93.4691,10875.0
2018-10-05 12:05:00,102.54,102.65,102.46,102.64,6563.0,93.4691,93.5694,93.3962,93.5603,6563.0
2018-10-05 12:10:00,102.62,102.62,102.32,102.4,10892.0,93.5421,93.5421,93.2686,93.3415,10892.0
2018-10-05 12:15:00,102.35,102.53,102.24,102.46,7414.0,93.2959,93.46,93.1957,93.3962,7414.0
2018-10-05 12:20:00,102.46,102.51,102.39,102.39,12352.0,93.3962,93.4418,93.3324,93.3324,12352.0
2018-10-05 12:25:00,102.36,102.38,102.26,102.26,6550.0,93.3051,93.3233,93.2139,93.2139,6550.0
2018-10-05 12:30:00,102.25,102.25,102.02,102.1,10280.0,93.2048,93.2048,92.9951,93.0681,10280.0
2018-10-05 12:35:00,102.07,102.23,102.06,102.2,6136.0,93.0407,93.1866,93.0316,93.1592,6136.0
2018-10-05 12:40:00,102.17,102.22,102.07,102.22,9800.0,93.1319,93.1774,93.0407,93.1774,9800.0
2018-10-05 12:45:00,102.18,102.2,102.03,102.08,7271.0,93.141,93.1592,93.0042,93.0498,7271.0
2018-10-05 12:50:00,102.12,102.29,102.06,102.25,7853.0,93.0863,93.2412,93.0316,93.2048,7853.0
2018-10-05 12:55:00,102.25,102.35,102.09,102.12,9451.0,93.2048,93.2959,93.0589,93.0863,9451.0
2018-10-05 13:00:00,102.09,102.15,102.02,102.05,6289.0,93.0589,93.1136,92.9951,93.0225,6289.0
2018-10-05 13:05:00,102.04,102.11,101.99,102.07,10796.0,93.0134,93.0772,92.9678,93.0407,10796.0
2018-10-05 13:10:00,102.08,102.09,102.0,102.01,5610.0,93.0498,93.0589,92.9769,92.986,5610.0
2018-10-05 13:15:00,102.03,102.1,101.98,101.99,10056.0,93.0042,93.0681,92.9587,92.9678,10056.0
2018-10-05 13:20:00,102.0,102.08,101.97,102.02,9250.0,92.9769,93.0498,92.9496,92.9951,9250.0
2018-10-05 13:25:00,102.01,102.11,102.0,102.08,7590.0,92.986,93.0772,92.9769,93.0498,7590.0
2018-10-05 13:30:00,102.13,102.22,102.07,102.07,6446.0,93.0954,93.1774,93.0407,93.0407,6446.0
2018-10-05 13:35:00,102.07,102.09,101.97,102.07,15468.0,93.0407,93.0589,92.9496,93.0407,15468.0
2018-10-05 13:40:00,102.09,102.38,102.08,102.38,11047.0,93.0589,93.3233,93.0498,93.3233,11047.0
2018-10-05 13:45:00,102.35,102.4,102.29,102.35,9900.0,93.2959,93.3415,93.2412,93.2959,9900.0
2018-10-05 13:50:00,102.38,102.52,102.34,102.52,8223.0,93.3233,93.4509,93.2868,93.4509,8223.0
2018-10-05 13:55:00,102.52,102.57,102.43,102.43,11444.0,93.4509,93.4965,93.3689,93.3689,11444.0
2018-10-05 14:00:00,102.45,102.73,102.41,102.62,28182.0,93.3871,93.6423,93.3506,93.5421,28182.0
2018-10-05 14:05:00,102.65,102.65,102.52,102.6,13737.0,93.5694,93.5694,93.4509,93.5238,13737.0
2018-10-05 14:10:00,102.6,102.6,102.52,102.55,8258.0,93.5238,93.5238,93.4509,93.4782,8258.0
2018-10-05 14:15:00,102.55,102.79,102.53,102.79,7226.0,93.4782,93.697,93.46,93.697,7226.0
2018-10-05 14:20:00,102.79,102.87,102.79,102.8,10178.0,93.697,93.7699,93.697,93.7061,10178.0
2018-10-05 14:25:00,102.82,102.83,102.57,102.59,9667.0,93.7244,93.7335,93.4965,93.5147,9667.0
2018-10-05 14:30:00,102.59,102.68,102.54,102.54,12328.0,93.5147,93.5967,93.4691,93.4691,12328.0
2018-10-05 14:35:00,102.57,102.76,102.51,102.72,17395.0,93.4965,93.6697,93.4418,93.6332,17395.0
2018-10-05 14:40:00,102.75,103.13,102.73,102.94,71048.0,93.6606,94.0069,93.6423,93.8337,71048.0
2018-10-05 14:45:00,102.95,102.95,102.72,102.76,8898.0,93.8429,93.8429,93.6332,93.6697,8898.0
2018-10-05 14:50:00,102.78,102.81,102.6,102.78,14920.0,93.6879,93.7152,93.5238,93.6879,14920.0
2018-10-05 14:55:00,102.79,102.93,102.78,102.93,6400.0,93.697,93.8246,93.6879,93.8246,6400.0
2018-10-05 15:00:00,102.94,102.97,102.8,102.97,13678.0,93.8337,93.8611,93.7061,93.8611,13678.0
2018-10-05 15:05:00,102.97,103.04,102.91,103.02,7700.0,93.8611,93.9249,93.8064,93.9067,7700.0
2018-10-05 15:10:00,103.02,103.06,102.99,103.05,5940.0,93.9067,93.9431,93.8793,93.934,5940.0
2018-10-05 15:15:00,103.05,103.06,102.89,102.93,27099.0,93.934,93.9431,93.7882,93.8246,27099.0
2018-10-05 15:20:00,102.92,103.07,102.88,103.04,33249.0,93.8155,93.9522,93.7791,93.9249,33249.0
2018-10-05 15:25:00,103.03,103.06,102.91,102.97,16526.0,93.9158,93.9431,93.8064,93.8611,16526.0
2018-10-05 15:30:00,102.99,103.0,102.89,102.91,19525.0,93.8793,93.8884,93.7882,93.8064,19525.0
2018-10-05 15:35:00,102.9,102.96,102.88,102.95,23684.0,93.7973,93.852,93.7791,93.8429,23684.0
2018-10-05 15:40:00,102.95,103.05,102.91,103.05,20273.0,93.8429,93.934,93.8064,93.934,20273.0
2018-10-05 15:45:00,103.05,103.19,103.05,103.16,27308.0,93.934,94.0616,93.934,94.0343,27308.0
2018-10-05 15:50:00,103.15,103.19,103.1,103.19,28763.0,94.0252,94.0616,93.9796,94.0616,28763.0
2018-10-05 15:55:00,103.18,103.25,102.93,103.06,75015.0,94.0525,94.1163,93.8246,93.9431,75015.0
2018-10-08 09:30:00,102.13,102.5,101.51,101.53,42346.0,93.0954,93.4327,92.5302,92.5485,42346.0
2018-10-08 09:35:00,101.76,102.22,101.69,102.22,27578.0,92.7581,93.1774,92.6943,93.1774,27578.0
2018-10-08 09:40:00,102.28,102.35,102.0,102.0,8489.0,93.2321,93.2959,92.9769,92.9769,8489.0
2018-10-08 09:45:00,102.0,102.0,101.52,101.52,35027.0,92.9769,92.9769,92.5394,92.5394,35027.0
2018-10-08 09:50:00,101.44,101.49,100.7,101.04,36040.0,92.4664,92.512,91.7919,92.1018,36040.0
2018-10-08 09:55:00,101.11,101.13,100.54,100.54,13324.0,92.1656,92.1839,91.6461,91.6461,13324.0
2018-10-08 10:00:00,100.66,101.05,100.52,101.04,21519.0,91.7554,92.1109,91.6278,92.1018,21519.0
2018-10-08 10:05:00,101.04,101.04,100.72,100.73,8114.0,92.1018,92.1018,91.8101,91.8192,8114.0
2018-10-08 10:10:00,100.73,101.0,100.65,100.76,22928.0,91.8192,92.0654,91.7463,91.8466,22928.0
2018-10-08 10:15:00,100.78,101.31,100.78,101.25,11919.0,91.8648,92.3479,91.8648,92.2932,11919.0
2018-10-08 10:20:00,101.21,101.32,101.11,101.17,10742.0,92.2568,92.3571,92.1656,92.2203,10742.0
2018-10-08 10:25:00,101.15,101.25,101.15,101.22,6717.0,92.2021,92.2932,92.2021,92.2659,6717.0
2018-10-08 10:30:00,101.19,101.36,101.17,101.18,8606.0,92.2386,92.3935,92.2203,92.2294,8606.0
2018-10-08 10:35:00,101.15,101.15,100.9,100.9,4141.0,92.2021,92.2021,91.9742,91.9742,4141.0
2018-10-08 10:40:00,100.86,100.98,100.83,100.95,8799.0,91.9377,92.0471,91.9104,92.0198,8799.0
2018-10-08 10:45:00,100.95,100.99,100.75,100.76,11168.0,92.0198,92.0562,91.8375,91.8466,11168.0
2018-10-08 10:50:00,100.78,100.91,100.75,100.9,9680.0,91.8648,91.9833,91.8375,91.9742,9680.0
2018-10-08 10:55:00,100.91,100.96,100.86,100.95,5400.0,91.9833,92.0289,91.9377,92.0198,5400.0
2018-10-08 11:00:00,100.95,100.95,100.82,100.82,7981.0,92.0198,92.0198,91.9013,91.9013,7981.0
2018-10-08 11:05:00,100.79,100.79,100.65,100.71,12741.0,91.8739,91.8739,91.7463,91.801,12741.0
2018-10-08 11:10:00,100.72,100.87,100.67,100.84,5920.0,91.8101,91.9469,91.7646,91.9195,5920.0
2018-10-08 11:15:00,100.8,100.99,100.79,100.99,6176.0,91.8831,92.0562,91.8739,92.0562,6176.0
2018-10-08 11:20:00,100.95,101.08,100.91,101.06,7004.0,92.0198,92.1383,91.9833,92.1201,7004.0
2018-10-08 11:25:00,101.06,101.11,100.89,101.09,11738.0,92.1201,92.1656,91.9651,92.1474,11738.0
2018-10-08 11:30:00,101.08,101.21,101.06,101.16,11471.0,92.1383,92.2568,92.1201,92.2112,11471.0
2018-10-08 11:35:00,101.16,101.45,101.16,101.45,11790.0,92.2112,92.4756,92.2112,92.4756,11790.0
2018-10-08 11:40:00,101.46,101.56,101.4,101.56,12279.0,92.4847,92.5758,92.43,92.5758,12279.0
2018-10-08 11:45:00,101.51,101.51,101.13,101.26,12297.0,92.5302,92.5302,92.1839,92.3024,12297.0
2018-10-08 11:50:00,101.26,101.29,101.14,101.21,15040.0,92.3024,92.3297,92.193,92.2568,15040.0
2018-10-08 11:55:00,101.24,101.3,101.05,101.2,14111.0,92.2841,92.3388,92.1109,92.2477,14111.0
2018-10-08 12:00:00,101.25,101.39,101.25,101.36,6418.0,92.2932,92.4209,92.2932,92.3935,6418.0
2018-10-08 12:05:00,101.36,101.43,101.32,101.39,6561.0,92.3935,92.4573,92.3571,92.4209,6561.0
2018-10-08 12:10:00,101.44,101.45,101.36,101.42,3916.0,92.4664,92.4756,92.3935,92.4482,3916.0
2018-10-08 12:15:00,101.42,101.68,101.42,101.68,4000.0,92.4482,92.6852,92.4482,92.6852,4000.0
2018-10-08 12:20:00,101.7,101.86,101.7,101.86,5939.0,92.7034,92.8493,92.7034,92.8493,5939.0
2018-10-08 12:25:00,101.92,101.95,101.82,101.95,10319.0,92.904,92.9313,92.8128,92.9313,10319.0
2018-10-08 12:30:00,101.91,102.02,101.91,102.0,19082.0,92.8949,92.9951,92.8949,92.9769,19082.0
2018-10-08 12:35:00,102.0,102.02,101.91,101.91,5657.0,92.9769,92.9951,92.8949,92.8949,5657.0
2018-10-08 12:40:00,101.9,101.95,101.87,101.92,4800.0,92.8857,92.9313,92.8584,92.904,4800.0
2018-10-08 12:45:00,101.94,101.99,101.88,101.98,4374.0,92.9222,92.9678,92.8675,92.9587,4374.0
2018-10-08 12:50:00,101.99,102.11,101.95,102.05,11460.0,92.9678,93.0772,92.9313,93.0225,11460.0
2018-10-08 12:55:00,102.01,102.05,101.91,101.93,7488.0,92.986,93.0225,92.8949,92.9131,7488.0
2018-10-08 13:00:00,101.93,102.12,101.92,102.12,15676.0,92.9131,93.0863,92.904,93.0863,15676.0
2018-10-08 13:05:00,102.13,102.3,102.08,102.27,4950.0,93.0954,93.2504,93.0498,93.223,4950.0
2018-10-08 13:10:00,102.24,102.37,102.22,102.34,7816.0,93.1957,93.3142,93.1774,93.2868,7816.0
2018-10-08 13:15:00,102.29,102.29,102.09,102.2,8689.0,93.2412,93.2412,93.0589,93.1592,8689.0
2018-10-08 13:20:00,102.14,102.15,102.07,102.13,5237.0,93.1045,93.1136,93.0407,93.0954,5237.0
2018-10-08 13:25:00,102.16,102.2,102.07,102.1,4772.0,93.1227,93.1592,93.0407,93.0681,4772.0
2018-10-08 13:30:00,102.09,102.18,102.07,102.16,8898.0,93.0589,93.141,93.0407,93.1227,8898.0
2018-10-08 13:35:00,102.18,102.23,101.9,101.9,51895.0,93.141,93.1866,92.8857,92.8857,51895.0
2018-10-08 13:40:00,101.86,102.0,101.72,101.79,88320.0,92.8493,92.9769,92.7217,92.7855,88320.0
2018-10-08 13:45:00,101.77,101.82,101.63,101.76,3892.0,92.7672,92.8128,92.6396,92.7581,3892.0
2018-10-08 13:50:00,101.76,102.0,101.74,101.9,44750.0,92.7581,92.9769,92.7399,92.8857,44750.0
2018-10-08 13:55:00,101.89,102.02,101.79,101.93,118139.0,92.8766,92.9951,92.7855,92.9131,118139.0
2018-10-08 14:00:00,101.91,102.38,101.89,102.37,62174.0,92.8949,93.3233,92.8766,93.3142,62174.0
2018-10-08 14:05:00,102.4,102.52,102.29,102.48,7700.0,93.3415,93.4509,93.2412,93.4144,7700.0
2018-10-08 14:10:00,102.48,102.48,102.27,102.27,2922.0,93.4144,93.4144,93.223,93.223,2922.0
2018-10-08 14:15:00,102.27,102.31,102.19,102.22,11868.0,93.223,93.2595,93.1501,93.1774,11868.0
2018-10-08 14:20:00,102.24,102.31,101.92,101.94,61910.0,93.1957,93.2595,92.904,92.9222,61910.0
2018-10-08 14:25:00,101.94,102.06,101.93,101.98,89550.0,92.9222,93.0316,92.9131,92.9587,89550.0
2018-10-08 14:30:00,102.02,102.12,101.98,102.04,195306.0,92.9951,93.0863,92.9587,93.0134,195306.0
2018-10-08 14:35:00,102.04,102.07,101.99,102.01,9374.0,93.0134,93.0407,92.9678,92.986,9374.0
2018-10-08 14:40:00,102.0,102.11,101.82,102.06,19569.0,92.9769,93.0772,92.8128,93.0316,19569.0
2018-10-08 14:45:00,102.03,102.04,101.9,102.01,8850.0,93.0042,93.0134,92.8857,92.986,8850.0
2018-10-08 14:50:00,102.04,102.05,101.99,102.03,7957.0,93.0134,93.0225,92.9678,93.0042,7957.0
2018-10-08 14:55:00,102.03,102.1,102.01,102.05,54578.0,93.0042,93.0681,92.986,93.0225,54578.0
2018-10-08 15:00:00,102.06,102.15,102.03,102.06,16306.0,93.0316,93.1136,93.0042,93.0316,16306.0
2018-10-08 15:05:00,102.08,102.08,101.99,102.01,18941.0,93.0498,93.0498,92.9678,92.986,18941.0
2018-10-08 15:10:00,102.01,102.12,101.99,102.1,26631.0,92.986,93.0863,92.9678,93.0681,26631.0
2018-10-08 15:15:00,102.11,102.15,102.0,102.05,30407.0,93.0772,93.1136,92.9769,93.0225,30407.0
2018-10-08 15:20:00,102.04,102.13,102.03,102.09,25307.0,93.0134,93.0954,93.0042,93.0589,25307.0
2018-10-08 15:25:00,102.09,102.14,102.04,102.08,38163.0,93.0589,93.1045,93.0134,93.0498,38163.0
2018-10-08 15:30:00,102.1,102.17,102.07,102.16,19533.0,93.0681,93.1319,93.0407,93.1227,19533.0
2018-10-08 15:35:00,102.15,102.16,102.0,102.1,15091.0,93.1136,93.1227,92.9769,93.0681,15091.0
2018-10-08 15:40:00,102.11,102.25,102.11,102.22,24307.0,93.0772,93.2048,93.0772,93.1774,24307.0
2018-10-08 15:45:00,102.22,102.29,102.18,102.26,22869.0,93.1774,93.2412,93.141,93.2139,22869.0
2018-10-08 15:50:00,102.27,102.43,102.19,102.2,109080.0,93.223,93.3689,93.1501,93.1592,109080.0
2018-10-08 15:55:00,102.21,102.27,102.11,102.25,104184.0,93.1683,93.223,93.0772,93.2048,104184.0
2018-10-09 09:30:00,101.2,101.2,100.05,100.13,38616.0,92.2477,92.2477,91.1994,91.2723,38616.0
2018-10-09 09:35:00,100.02,100.15,99.25,100.08,63264.0,91.1721,91.2906,90.4702,91.2267,63264.0
2018-10-09 09:40:00,100.03,100.05,99.25,99.3,56349.0,91.1812,91.1994,90.4702,90.5157,56349.0
2018-10-09 09:45:00,99.45,99.48,98.55,98.71,74832.0,90.6525,90.6798,89.8321,89.9779,74832.0
2018-10-09 09:50:00,98.67,99.2,98.13,98.97,69397.0,89.9415,90.4246,89.4492,90.2149,69397.0
2018-10-09 09:55:00,98.97,99.63,98.87,99.62,18476.0,90.2149,90.8166,90.1238,90.8074,18476.0
2018-10-09 10:00:00,99.5,99.9,99.48,99.9,17120.0,90.6981,91.0627,90.6798,91.0627,17120.0
2018-10-09 10:05:00,99.92,100.1,99.75,99.89,56907.0,91.0809,91.245,90.9259,91.0536,56907.0
2018-10-09 10:10:00,99.99,100.09,99.84,99.98,39857.0,91.1447,91.2359,91.008,91.1356,39857.0
2018-10-09 10:15:00,99.98,99.99,99.0,99.12,69784.0,91.1356,91.1447,90.2423,90.3517,69784.0
2018-10-09 10:20:00,99.12,99.75,99.11,99.51,16975.0,90.3517,90.9259,90.3426,90.7072,16975.0
2018-10-09 10:25:00,99.48,99.6,99.23,99.23,7040.0,90.6798,90.7892,90.4519,90.4519,7040.0
2018-10-09 10:30:00,99.24,99.55,99.22,99.36,18798.0,90.4611,90.7436,90.4428,90.5704,18798.0
2018-10-09 10:35:00,99.4,99.56,99.33,99.5,70273.0,90.6069,90.7527,90.5431,90.6981,70273.0
2018-10-09 10:40:00,99.51,99.64,99.4,99.51,29118.0,90.7072,90.8257,90.6069,90.7072,29118.0
2018-10-09 10:45:00,99.51,99.61,99.25,99.45,21588.0,90.7072,90.7983,90.4702,90.6525,21588.0
2018-10-09 10:50:00,99.49,99.54,99.21,99.3,34391.0,90.6889,90.7345,90.4337,90.5157,34391.0
2018-10-09 10:55:00,99.23,99.71,99.23,99.48,38192.0,90.4519,90.8895,90.4519,90.6798,38192.0
2018-10-09 11:00:00,99.5,99.58,99.34,99.41,14596.0,90.6981,90.771,90.5522,90.616,14596.0
2018-10-09 11:05:00,99.47,99.47,99.18,99.31,21186.0,90.6707,90.6707,90.4064,90.5249,21186.0
2018-10-09 11:10:00,99.3,99.49,99.26,99.49,17597.0,90.5157,90.6889,90.4793,90.6889,17597.0
2018-10-09 11:15:00,99.51,99.58,99.4,99.52,39558.0,90.7072,90.771,90.6069,90.7163,39558.0
2018-10-09 11:20:00,99.52,99.64,99.41,99.64,11902.0,90.7163,90.8257,90.616,90.8257,11902.0
2018-10-09 11:25:00,99.68,99.8,99.55,99.6,20673.0,90.8621,90.9715,90.7436,90.7892,20673.0
2018-10-09 11:30:00,99.6,99.79,99.52,99.52,15961.0,90.7892,90.9624,90.7163,90.7163,15961.0
2018-10-09 11:35:00,99.56,99.68,99.49,99.54,19607.0,90.7527,90.8621,90.6889,90.7345,19607.0
2018-10-09 11:40:00,99.53,99.57,99.44,99.48,19466.0,90.7254,90.7619,90.6434,90.6798,19466.0
2018-10-09 11:45:00,99.47,99.56,99.39,99.45,46663.0,90.6707,90.7527,90.5978,90.6525,46663.0
2018-10-09 11:50:00,99.45,99.64,99.45,99.6,32229.0,90.6525,90.8257,90.6525,90.7892,32229.0
2018-10-09 11:55:00,99.59,99.64,99.51,99.51,13040.0,90.7801,90.8257,90.7072,90.7072,13040.0
2018-10-09 12:00:00,99.5,99.66,99.45,99.55,12346.0,90.6981,90.8439,90.6525,90.7436,12346.0
2018-10-09 12:05:00,99.51,99.69,99.5,99.52,8670.0,90.7072,90.8712,90.6981,90.7163,8670.0
2018-10-09 12:10:00,99.55,99.56,99.48,99.5,22364.0,90.7436,90.7527,90.6798,90.6981,22364.0
2018-10-09 12:15:00,99.49,99.49,99.03,99.16,37756.0,90.6889,90.6889,90.2696,90.3881,37756.0
2018-10-09 12:20:00,99.12,99.15,98.89,98.89,9488.0,90.3517,90.379,90.142,90.142,9488.0
2018-10-09 12:25:00,98.88,99.17,98.76,99.08,27387.0,90.1329,90.3972,90.0235,90.3152,27387.0
2018-10-09 12:30:00,99.05,99.28,98.99,99.01,12211.0,90.2879,90.4975,90.2332,90.2514,12211.0
2018-10-09 12:35:00,99.06,99.1,98.77,98.84,8190.0,90.297,90.3334,90.0326,90.0964,8190.0
2018-10-09 12:40:00,98.87,98.9,98.67,98.7,11554.0,90.1238,90.1511,89.9415,89.9688,11554.0
2018-10-09 12:45:00,98.7,98.77,98.61,98.66,8833.0,89.9688,90.0326,89.8868,89.9324,8833.0
2018-10-09 12:50:00,98.66,98.73,98.61,98.68,20147.0,89.9324,89.9962,89.8868,89.9506,20147.0
2018-10-09 12:55:00,98.65,98.87,98.61,98.66,33479.0,89.9232,90.1238,89.8868,89.9324,33479.0
2018-10-09 13:00:00,98.67,98.9,98.61,98.71,18903.0,89.9415,90.1511,89.8868,89.9779,18903.0
2018-10-09 13:05:00,98.77,99.03,98.72,98.89,13688.0,90.0326,90.2696,89.9871,90.142,13688.0
2018-10-09 13:10:00,98.87,98.92,98.52,98.58,30689.0,90.1238,90.1694,89.8047,89.8594,30689.0
2018-10-09 13:15:00,98.59,98.6,98.42,98.42,12614.0,89.8686,89.8777,89.7136,89.7136,12614.0
2018-10-09 13:20:00,98.41,98.7,98.27,98.56,15868.0,89.7045,89.9688,89.5769,89.8412,15868.0
2018-10-09 13:25:00,98.56,98.57,98.29,98.44,12236.0,89.8412,89.8503,89.5951,89.7318,12236.0
2018-10-09 13:30:00,98.42,98.43,97.97,98.17,19302.0,89.7136,89.7227,89.3034,89.4857,19302.0
2018-10-09 13:35:00,98.18,98.56,98.14,98.55,13479.0,89.4948,89.8412,89.4584,89.8321,13479.0
2018-10-09 13:40:00,98.54,98.62,98.31,98.41,14370.0,89.823,89.8959,89.6133,89.7045,14370.0
2018-10-09 13:45:00,98.36,98.55,98.32,98.43,14437.0,89.6589,89.8321,89.6224,89.7227,14437.0
2018-10-09 13:50:00,98.42,98.78,98.4,98.72,27319.0,89.7136,90.0417,89.6954,89.9871,27319.0
2018-10-09 13:55:00,98.63,98.67,98.41,98.53,23944.0,89.905,89.9415,89.7045,89.8139,23944.0
2018-10-09 14:00:00,98.52,98.59,98.38,98.56,31997.0,89.8047,89.8686,89.6771,89.8412,31997.0
2018-10-09 14:05:00,98.53,99.02,98.51,98.59,27535.0,89.8139,90.2605,89.7956,89.8686,27535.0
2018-10-09 14:10:00,98.52,98.52,98.2,98.35,12155.0,89.8047,89.8047,89.5131,89.6498,12155.0
2018-10-09 14:15:00,98.36,98.39,98.24,98.29,8350.0,89.6589,89.6862,89.5495,89.5951,8350.0
2018-10-09 14:20:00,98.33,98.5,98.26,98.32,37537.0,89.6316,89.7865,89.5677,89.6224,37537.0
2018-10-09 14:25:00,98.32,98.33,98.24,98.33,13432.0,89.6224,89.6316,89.5495,89.6316,13432.0
2018-10-09 14:30:00,98.32,98.33,97.94,97.97,25941.0,89.6224,89.6316,89.2761,89.3034,25941.0
2018-10-09 14:35:00,98.0,98.13,97.97,98.05,11901.0,89.3307,89.4492,89.3034,89.3763,11901.0
2018-10-09 14:40:00,98.04,98.04,97.89,97.89,13757.0,89.3672,89.3672,89.2305,89.2305,13757.0
2018-10-09 14:45:00,97.88,97.92,97.76,97.87,25208.0,89.2214,89.2578,89.112,89.2122,25208.0
2018-10-09 14:50:00,97.84,97.93,97.66,97.68,16813.0,89.1849,89.2669,89.0208,89.0391,16813.0
2018-10-09 14:55:00,97.67,97.71,97.55,97.55,9424.0,89.0299,89.0664,88.9206,88.9206,9424.0
2018-10-09 15:00:00,97.58,97.87,97.55,97.87,16848.0,88.9479,89.2122,88.9206,89.2122,16848.0
2018-10-09 15:05:00,97.83,97.91,97.82,97.89,16688.0,89.1758,89.2487,89.1667,89.2305,16688.0
2018-10-09 15:10:00,97.89,97.89,97.7,97.73,16198.0,89.2305,89.2305,89.0573,89.0846,16198.0
2018-10-09 15:15:00,97.72,97.72,97.4,97.42,23999.0,89.0755,89.0755,88.7838,88.8021,23999.0
2018-10-09 15:20:00,97.4,97.4,97.1,97.12,26777.0,88.7838,88.7838,88.5104,88.5286,26777.0
2018-10-09 15:25:00,97.12,97.16,96.97,96.99,31723.0,88.5286,88.5651,88.3919,88.4101,31723.0
2018-10-09 15:30:00,96.99,97.28,96.98,97.23,48813.0,88.4101,88.6744,88.401,88.6289,48813.0
2018-10-09 15:35:00,97.25,97.41,97.19,97.37,71248.0,88.6471,88.7929,88.5924,88.7565,71248.0
2018-10-09 15:40:00,97.37,97.46,97.3,97.43,66142.0,88.7565,88.8385,88.6927,88.8112,66142.0
2018-10-09 15:45:00,97.43,97.58,97.43,97.47,115019.0,88.8112,88.9479,88.8112,88.8476,115019.0
2018-10-09 15:50:00,97.47,97.49,97.31,97.37,82740.0,88.8476,88.8659,88.7018,88.7565,82740.0
2018-10-09 15:55:00,97.36,97.37,97.16,97.28,95574.0,88.7474,88.7565,88.5651,88.6744,95574.0
2018-10-10 09:30:00,97.24,97.24,96.18,96.32,52605.0,88.638,88.638,87.6717,87.7994,52605.0
2018-10-10 09:35:00,96.22,96.46,95.64,96.2,20367.0,87.7082,87.927,87.1795,87.69,20367.0
2018-10-10 09:40:00,96.29,96.46,95.9,96.04,18231.0,87.772,87.927,87.4165,87.5441,18231.0
2018-10-10 09:45:00,95.97,96.33,95.7,96.06,49309.0,87.4803,87.8085,87.2342,87.5624,49309.0
2018-10-10 09:50:00,96.0,96.7,95.87,96.37,20957.0,87.5077,88.1457,87.3892,87.8449,20957.0
2018-10-10 09:55:00,96.38,96.59,96.23,96.32,26176.0,87.8541,88.0455,87.7173,87.7994,26176.0
2018-10-10 10:00:00,96.27,96.36,96.07,96.17,21158.0,87.7538,87.8358,87.5715,87.6626,21158.0
2018-10-10 10:05:00,96.16,96.28,95.95,96.22,18797.0,87.6535,87.7629,87.4621,87.7082,18797.0
2018-10-10 10:10:00,96.21,96.33,96.04,96.12,12714.0,87.6991,87.8085,87.5441,87.6171,12714.0
2018-10-10 10:15:00,96.06,96.31,95.88,96.31,34688.0,87.5624,87.7902,87.3983,87.7902,34688.0
2018-10-10 10:20:00,96.28,96.47,96.2,96.39,10800.0,87.7629,87.9361,87.69,87.8632,10800.0
2018-10-10 10:25:00,96.43,96.48,96.3,96.46,11096.0,87.8996,87.9452,87.7811,87.927,11096.0
2018-10-10 10:30:00,96.41,96.49,96.35,96.42,14208.0,87.8814,87.9543,87.8267,87.8905,14208.0
2018-10-10 10:35:00,96.37,96.37,96.0,96.0,15448.0,87.8449,87.8449,87.5077,87.5077,15448.0
2018-10-10 10:40:00,96.0,96.2,95.91,96.16,22097.0,87.5077,87.69,87.4256,87.6535,22097.0
2018-10-10 10:45:00,96.11,96.17,95.96,96.11,10688.0,87.6079,87.6626,87.4712,87.6079,10688.0
2018-10-10 10:50:00,96.11,96.41,96.1,96.3,14692.0,87.6079,87.8814,87.5988,87.7811,14692.0
2018-10-10 10:55:00,96.28,96.34,96.08,96.34,22957.0,87.7629,87.8176,87.5806,87.8176,22957.0
2018-10-10 11:00:00,96.34,96.39,96.19,96.19,13371.0,87.8176,87.8632,87.6809,87.6809,13371.0
2018-10-10 11:05:00,96.13,96.2,96.05,96.06,12787.0,87.6262,87.69,87.5532,87.5624,12787.0
2018-10-10 11:10:00,96.05,96.09,95.82,96.0,18177.0,87.5532,87.5897,87.3436,87.5077,18177.0
2018-10-10 11:15:00,95.98,96.12,95.9,95.98,13364.0,87.4894,87.6171,87.4165,87.4894,13364.0
2018-10-10 11:20:00,96.0,96.08,95.82,95.98,10165.0,87.5077,87.5806,87.3436,87.4894,10165.0
2018-10-10 11:25:00,96.03,96.21,95.99,96.19,15143.0,87.535,87.6991,87.4986,87.6809,15143.0
2018-10-10 11:30:00,96.16,96.24,96.1,96.13,7957.0,87.6535,87.7264,87.5988,87.6262,7957.0
2018-10-10 11:35:00,96.13,96.13,95.99,95.99,7927.0,87.6262,87.6262,87.4986,87.4986,7927.0
2018-10-10 11:40:00,96.04,96.49,96.04,96.48,8367.0,87.5441,87.9543,87.5441,87.9452,8367.0
2018-10-10 11:45:00,96.35,96.51,96.26,96.39,12927.0,87.8267,87.9726,87.7447,87.8632,12927.0
2018-10-10 11:50:00,96.43,96.52,96.39,96.41,6848.0,87.8996,87.9817,87.8632,87.8814,6848.0
2018-10-10 11:55:00,96.46,96.49,96.34,96.34,13609.0,87.927,87.9543,87.8176,87.8176,13609.0
2018-10-10 12:00:00,96.39,96.56,96.33,96.56,9867.0,87.8632,88.0181,87.8085,88.0181,9867.0
2018-10-10 12:05:00,96.56,96.61,96.38,96.55,12101.0,88.0181,88.0637,87.8541,88.009,12101.0
2018-10-10 12:10:00,96.56,96.86,96.52,96.86,6401.0,88.0181,88.2916,87.9817,88.2916,6401.0
2018-10-10 12:15:00,96.87,97.18,96.86,97.17,15641.0,88.3007,88.5833,88.2916,88.5742,15641.0
2018-10-10 12:20:00,97.17,97.2,96.86,97.01,9370.0,88.5742,88.6015,88.2916,88.4283,9370.0
2018-10-10 12:25:00,97.01,97.06,96.87,96.94,14421.0,88.4283,88.4739,88.3007,88.3645,14421.0
2018-10-10 12:30:00,96.91,97.07,96.86,97.07,28221.0,88.3372,88.483,88.2916,88.483,28221.0
2018-10-10 12:35:00,97.07,97.15,96.85,96.89,17560.0,88.483,88.5559,88.2825,88.3189,17560.0
2018-10-10 12:40:00,96.94,96.94,96.67,96.71,10997.0,88.3645,88.3645,88.1184,88.1549,10997.0
2018-10-10 12:45:00,96.77,96.94,96.75,96.91,5250.0,88.2096,88.3645,88.1913,88.3372,5250.0
2018-10-10 12:50:00,96.97,97.03,96.81,96.92,14566.0,88.3919,88.4466,88.246,88.3463,14566.0
2018-10-10 12:55:00,96.94,97.07,96.81,96.93,8380.0,88.3645,88.483,88.246,88.3554,8380.0
2018-10-10 13:00:00,96.88,96.88,96.52,96.6,4559.0,88.3098,88.3098,87.9817,88.0546,4559.0
2018-10-10 13:05:00,96.62,96.82,96.62,96.79,7980.0,88.0728,88.2551,88.0728,88.2278,7980.0
2018-10-10 13:10:00,96.76,97.04,96.76,97.04,10261.0,88.2004,88.4557,88.2004,88.4557,10261.0
2018-10-10 13:15:00,96.96,97.26,96.94,97.25,5962.0,88.3827,88.6562,88.3645,88.6471,5962.0
2018-10-10 13:20:00,97.21,97.35,97.17,97.25,9930.0,88.6106,88.7382,88.5742,88.6471,9930.0
2018-10-10 13:25:00,97.25,97.26,97.12,97.13,5522.0,88.6471,88.6562,88.5286,88.5377,5522.0
2018-10-10 13:30:00,97.15,97.17,96.99,97.05,6892.0,88.5559,88.5742,88.4101,88.4648,6892.0
2018-10-10 13:35:00,97.05,97.08,96.85,96.86,2769.0,88.4648,88.4921,88.2825,88.2916,2769.0
2018-10-10 13:40:00,96.95,96.95,96.68,96.76,7872.0,88.3736,88.3736,88.1275,88.2004,7872.0
2018-10-10 13:45:00,96.78,96.94,96.78,96.9,6987.0,88.2187,88.3645,88.2187,88.3281,6987.0
2018-10-10 13:50:00,96.91,96.96,96.87,96.91,3019.0,88.3372,88.3827,88.3007,88.3372,3019.0
2018-10-10 13:55:00,96.85,96.85,96.76,96.79,4013.0,88.2825,88.2825,88.2004,88.2278,4013.0
2018-10-10 14:00:00,96.78,96.84,96.45,96.46,5935.0,88.2187,88.2734,87.9179,87.927,5935.0
2018-10-10 14:05:00,96.43,96.47,96.25,96.25,4457.0,87.8996,87.9361,87.7356,87.7356,4457.0
2018-10-10 14:10:00,96.22,96.35,96.16,96.18,13387.0,87.7082,87.8267,87.6535,87.6717,13387.0
2018-10-10 14:15:00,96.24,96.43,96.18,96.3,7378.0,87.7264,87.8996,87.6717,87.7811,7378.0
2018-10-10 14:20:00,96.33,96.33,96.11,96.18,7609.0,87.8085,87.8085,87.6079,87.6717,7609.0
2018-10-10 14:25:00,96.23,96.28,96.04,96.19,8594.0,87.7173,87.7629,87.5441,87.6809,8594.0
2018-10-10 14:30:00,96.19,96.29,96.15,96.2,5800.0,87.6809,87.772,87.6444,87.69,5800.0
2018-10-10 14:35:00,96.19,96.25,95.94,95.97,7312.0,87.6809,87.7356,87.453,87.4803,7312.0
2018-10-10 14:40:00,95.94,96.01,95.73,95.75,9046.0,87.453,87.5168,87.2616,87.2798,9046.0
2018-10-10 14:45:00,95.72,95.93,95.71,95.93,27211.0,87.2524,87.4439,87.2433,87.4439,27211.0
2018-10-10 14:50:00,95.89,96.17,95.89,96.08,10440.0,87.4074,87.6626,87.4074,87.5806,10440.0
2018-10-10 14:55:00,96.07,96.21,96.0,96.11,9472.0,87.5715,87.6991,87.5077,87.6079,9472.0
2018-10-10 15:00:00,96.13,96.13,95.87,95.87,5726.0,87.6262,87.6262,87.3892,87.3892,5726.0
2018-10-10 15:05:00,95.83,95.91,95.68,95.73,10532.0,87.3527,87.4256,87.216,87.2616,10532.0
2018-10-10 15:10:00,95.71,95.76,95.5,95.66,35946.0,87.2433,87.2889,87.0519,87.1977,35946.0
2018-10-10 15:15:00,95.68,95.79,95.62,95.73,21385.0,87.216,87.3162,87.1613,87.2616,21385.0
2018-10-10 15:20:00,95.75,96.03,95.75,95.97,8400.0,87.2798,87.535,87.2798,87.4803,8400.0
2018-10-10 15:25:00,95.9,95.96,95.72,95.96,9559.0,87.4165,87.4712,87.2524,87.4712,9559.0
2018-10-10 15:30:00,96.02,96.02,95.78,95.8,13949.0,87.5259,87.5259,87.3071,87.3254,13949.0
2018-10-10 15:35:00,95.78,95.78,95.63,95.71,27564.0,87.3071,87.3071,87.1704,87.2433,27564.0
2018-10-10 15:40:00,95.7,95.89,95.63,95.82,71592.0,87.2342,87.4074,87.1704,87.3436,71592.0
2018-10-10 15:45:00,95.79,96.15,95.48,96.15,44887.0,87.3162,87.6444,87.0337,87.6444,44887.0
2018-10-10 15:50:00,96.1,96.13,95.85,95.86,64280.0,87.5988,87.6262,87.3709,87.3801,64280.0
2018-10-10 15:55:00,95.85,95.89,95.6,95.68,183221.0,87.3709,87.4074,87.1431,87.216,183221.0
2018-10-11 09:30:00,94.6,95.79,94.03,95.68,55846.0,86.2315,87.3162,85.7119,87.216,55846.0
2018-10-11 09:35:00,95.55,95.61,95.0,95.13,13778.0,87.0975,87.1522,86.5961,86.7146,13778.0
2018-10-11 09:40:00,95.14,95.37,94.87,94.88,13446.0,86.7237,86.9334,86.4776,86.4867,13446.0
2018-10-11 09:45:00,94.9,95.53,94.87,95.42,24479.0,86.505,87.0792,86.4776,86.979,24479.0
2018-10-11 09:50:00,95.42,96.09,95.42,96.0,12802.0,86.979,87.5897,86.979,87.5077,12802.0
2018-10-11 09:55:00,95.93,96.4,95.77,96.39,36616.0,87.4439,87.8723,87.298,87.8632,36616.0
2018-10-11 10:00:00,96.3,96.3,95.97,96.0,11760.0,87.7811,87.7811,87.4803,87.5077,11760.0
2018-10-11 10:05:00,95.89,96.05,95.63,96.01,14077.0,87.4074,87.5532,87.1704,87.5168,14077.0
2018-10-11 10:10:00,95.98,96.03,95.56,95.64,8300.0,87.4894,87.535,87.1066,87.1795,8300.0
2018-10-11 10:15:00,95.62,95.83,95.48,95.66,6852.0,87.1613,87.3527,87.0337,87.1977,6852.0
2018-10-11 10:20:00,95.77,95.83,95.24,95.24,9492.0,87.298,87.3527,86.8149,86.8149,9492.0
2018-10-11 10:25:00,95.18,95.6,95.1,95.46,15346.0,86.7602,87.1431,86.6873,87.0154,15346.0
2018-10-11 10:30:00,95.5,95.71,95.48,95.64,11200.0,87.0519,87.2433,87.0337,87.1795,11200.0
2018-10-11 10:35:00,95.63,95.7,95.33,95.39,6289.0,87.1704,87.2342,86.8969,86.9516,6289.0
2018-10-11 10:40:00,95.41,95.5,95.28,95.33,7636.0,86.9699,87.0519,86.8514,86.8969,7636.0
2018-10-11 10:45:00,95.38,95.38,94.99,95.03,14319.0,86.9425,86.9425,86.587,86.6235,14319.0
2018-10-11 10:50:00,95.02,95.25,95.0,95.03,16000.0,86.6144,86.824,86.5961,86.6235,16000.0
2018-10-11 10:55:00,95.18,95.2,94.98,95.06,10235.0,86.7602,86.7784,86.5779,86.6508,10235.0
2018-10-11 11:00:00,95.1,95.1,94.66,94.73,24005.0,86.6873,86.6873,86.2862,86.35,24005.0
2018-10-11 11:05:00,94.78,95.11,94.72,94.93,10832.0,86.3956,86.6964,86.3409,86.5323,10832.0
2018-10-11 11:10:00,94.99,94.99,94.42,94.5,15060.0,86.587,86.587,86.0674,86.1404,15060.0
2018-10-11 11:15:00,94.44,94.81,94.4,94.62,17109.0,86.0857,86.4229,86.0492,86.2497,17109.0
2018-10-11 11:20:00,94.65,95.1,94.65,94.96,13651.0,86.2771,86.6873,86.2771,86.5597,13651.0
2018-10-11 11:25:00,94.92,95.04,94.84,94.86,13645.0,86.5232,86.6326,86.4503,86.4685,13645.0
2018-10-11 11:30:00,94.85,95.06,94.76,94.99,11264.0,86.4594,86.6508,86.3774,86.587,11264.0
2018-10-11 11:35:00,94.99,94.99,94.73,94.83,10388.0,86.587,86.587,86.35,86.4412,10388.0
2018-10-11 11:40:00,94.84,95.09,94.84,95.01,11322.0,86.4503,86.6782,86.4503,86.6052,11322.0
2018-10-11 11:45:00,95.0,95.35,94.96,95.34,8007.0,86.5961,86.9152,86.5597,86.9061,8007.0
2018-10-11 11:50:00,95.33,95.55,95.24,95.34,14491.0,86.8969,87.0975,86.8149,86.9061,14491.0
2018-10-11 11:55:00,95.33,95.55,95.3,95.4,4284.0,86.8969,87.0975,86.8696,86.9607,4284.0
2018-10-11 12:00:00,95.33,95.56,95.21,95.27,11349.0,86.8969,87.1066,86.7876,86.8422,11349.0
2018-10-11 12:05:00,95.25,95.49,95.21,95.32,8884.0,86.824,87.0428,86.7876,86.8878,8884.0
2018-10-11 12:10:00,95.38,95.62,95.38,95.62,7900.0,86.9425,87.1613,86.9425,87.1613,7900.0
2018-10-11 12:15:00,95.59,95.69,95.53,95.65,12080.0,87.1339,87.2251,87.0792,87.1886,12080.0
2018-10-11 12:20:00,95.68,95.98,95.68,95.98,7179.0,87.216,87.4894,87.216,87.4894,7179.0
2018-10-11 12:25:00,95.92,96.0,95.83,95.89,9427.0,87.4347,87.5077,87.3527,87.4074,9427.0
2018-10-11 12:30:00,95.86,95.92,95.63,95.71,8199.0,87.3801,87.4347,87.1704,87.2433,8199.0
2018-10-11 12:35:00,95.73,95.8,95.6,95.6,6397.0,87.2616,87.3254,87.1431,87.1431,6397.0
2018-10-11 12:40:00,95.6,95.68,95.52,95.64,3470.0,87.1431,87.216,87.0701,87.1795,3470.0
2018-10-11 12:45:00,95.62,95.65,95.49,95.55,8627.0,87.1613,87.1886,87.0428,87.0975,8627.0
2018-10-11 12:50:00,95.57,95.74,95.5,95.65,6780.0,87.1157,87.2707,87.0519,87.1886,6780.0
2018-10-11 12:55:00,95.65,95.65,95.48,95.48,7123.0,87.1886,87.1886,87.0337,87.0337,7123.0
2018-10-11 13:00:00,95.45,95.45,95.24,95.24,5830.0,87.0063,87.0063,86.8149,86.8149,5830.0
2018-10-11 13:05:00,95.22,95.49,95.22,95.46,9801.0,86.7967,87.0428,86.7967,87.0154,9801.0
2018-10-11 13:10:00,95.5,95.65,95.43,95.63,7160.0,87.0519,87.1886,86.9881,87.1704,7160.0
2018-10-11 13:15:00,95.63,95.76,95.57,95.69,10800.0,87.1704,87.2889,87.1157,87.2251,10800.0
2018-10-11 13:20:00,95.64,95.77,95.62,95.62,12226.0,87.1795,87.298,87.1613,87.1613,12226.0
2018-10-11 13:25:00,95.61,95.74,95.59,95.73,16092.0,87.1522,87.2707,87.1339,87.2616,16092.0
2018-10-11 13:30:00,95.75,95.84,95.65,95.71,5959.0,87.2798,87.3618,87.1886,87.2433,5959.0
2018-10-11 13:35:00,95.66,95.82,95.64,95.82,4746.0,87.1977,87.3436,87.1795,87.3436,4746.0
2018-10-11 13:40:00,95.84,95.92,95.75,95.76,4531.0,87.3618,87.4347,87.2798,87.2889,4531.0
2018-10-11 13:45:00,95.75,95.8,95.59,95.59,4555.0,87.2798,87.3254,87.1339,87.1339,4555.0
2018-10-11 13:50:00,95.58,95.58,95.46,95.58,6746.0,87.1248,87.1248,87.0154,87.1248,6746.0
2018-10-11 13:55:00,95.6,95.7,95.5,95.66,7539.0,87.1431,87.2342,87.0519,87.1977,7539.0
2018-10-11 14:00:00,95.6,95.73,95.47,95.51,7707.0,87.1431,87.2616,87.0246,87.061,7707.0
2018-10-11 14:05:00,95.52,95.58,95.3,95.33,8561.0,87.0701,87.1248,86.8696,86.8969,8561.0
2018-10-11 14:10:00,95.36,95.36,95.17,95.26,8359.0,86.9243,86.9243,86.7511,86.8331,8359.0
2018-10-11 14:15:00,95.27,95.27,95.09,95.2,5044.0,86.8422,86.8422,86.6782,86.7784,5044.0
2018-10-11 14:20:00,95.2,95.37,95.14,95.18,11922.0,86.7784,86.9334,86.7237,86.7602,11922.0
2018-10-11 14:25:00,95.22,95.29,95.11,95.22,16730.0,86.7967,86.8605,86.6964,86.7967,16730.0
2018-10-11 14:30:00,95.22,95.29,95.15,95.24,14350.0,86.7967,86.8605,86.7329,86.8149,14350.0
2018-10-11 14:35:00,95.22,95.22,94.92,95.02,15234.0,86.7967,86.7967,86.5232,86.6144,15234.0
2018-10-11 14:40:00,95.05,95.12,94.54,94.54,13118.0,86.6417,86.7055,86.1768,86.1768,13118.0
2018-10-11 14:45:00,94.49,94.73,94.19,94.56,16083.0,86.1312,86.35,85.8578,86.1951,16083.0
2018-10-11 14:50:00,94.55,95.2,94.42,94.82,26686.0,86.1859,86.7784,86.0674,86.4321,26686.0
2018-10-11 14:55:00,94.78,95.03,94.66,95.0,16318.0,86.3956,86.6235,86.2862,86.5961,16318.0
2018-10-11 15:00:00,94.95,95.26,94.81,95.25,13223.0,86.5506,86.8331,86.4229,86.824,13223.0
2018-10-11 15:05:00,95.21,95.24,94.95,94.96,12450.0,86.7876,86.8149,86.5506,86.5597,12450.0
2018-10-11 15:10:00,94.89,95.27,94.68,95.17,22311.0,86.4959,86.8422,86.3044,86.7511,22311.0
2018-10-11 15:15:00,95.15,95.66,95.12,95.59,33117.0,86.7329,87.1977,86.7055,87.1339,33117.0
2018-10-11 15:20:00,95.52,95.63,95.33,95.45,20372.0,87.0701,87.1704,86.8969,87.0063,20372.0
2018-10-11 15:25:00,95.44,95.55,95.27,95.3,13737.0,86.9972,87.0975,86.8422,86.8696,13737.0
2018-10-11 15:30:00,95.27,95.36,95.12,95.18,18494.0,86.8422,86.9243,86.7055,86.7602,18494.0
2018-10-11 15:35:00,95.18,95.18,94.75,94.98,44919.0,86.7602,86.7602,86.3682,86.5779,44919.0
2018-10-11 15:40:00,95.0,95.0,94.72,94.76,32335.0,86.5961,86.5961,86.3409,86.3774,32335.0
2018-10-11 15:45:00,94.76,94.93,94.53,94.61,43278.0,86.3774,86.5323,86.1677,86.2406,43278.0
2018-10-11 15:50:00,94.57,94.85,94.53,94.67,80370.0,86.2042,86.4594,86.1677,86.2953,80370.0
2018-10-11 15:55:00,94.68,94.71,94.33,94.38,98041.0,86.3044,86.3318,85.9854,86.031,98041.0
2018-10-12 09:30:00,95.58,96.12,95.39,95.5,28346.0,87.1248,87.6171,86.9516,87.0519,28346.0
2018-10-12 09:35:00,95.39,95.51,95.13,95.2,6383.0,86.9516,87.061,86.7146,86.7784,6383.0
2018-10-12 09:40:00,95.25,95.63,95.16,95.32,13931.0,86.824,87.1704,86.742,86.8878,13931.0
2018-10-12 09:45:00,95.32,95.59,95.23,95.35,13099.0,86.8878,87.1339,86.8058,86.9152,13099.0
2018-10-12 09:50:00,95.44,95.53,95.29,95.4,5685.0,86.9972,87.0792,86.8605,86.9607,5685.0
2018-10-12 09:55:00,95.48,95.64,95.37,95.38,7472.0,87.0337,87.1795,86.9334,86.9425,7472.0
2018-10-12 10:00:00,95.4,95.7,95.36,95.67,16432.0,86.9607,87.2342,86.9243,87.2069,16432.0
2018-10-12 10:05:00,95.66,95.84,95.45,95.7,11953.0,87.1977,87.3618,87.0063,87.2342,11953.0
2018-10-12 10:10:00,95.69,95.7,95.38,95.47,10899.0,87.2251,87.2342,86.9425,87.0246,10899.0
2018-10-12 10:15:00,95.45,95.46,95.17,95.17,10398.0,87.0063,87.0154,86.7511,86.7511,10398.0
2018-10-12 10:20:00,95.18,95.56,95.09,95.35,18460.0,86.7602,87.1066,86.6782,86.9152,18460.0
2018-10-12 10:25:00,95.32,95.55,95.31,95.52,8792.0,86.8878,87.0975,86.8787,87.0701,8792.0
2018-10-12 10:30:00,95.51,95.63,95.25,95.44,14455.0,87.061,87.1704,86.824,86.9972,14455.0
2018-10-12 10:35:00,95.4,95.67,95.31,95.67,9018.0,86.9607,87.2069,86.8787,87.2069,9018.0
2018-10-12 10:40:00,95.64,95.67,95.3,95.46,9219.0,87.1795,87.2069,86.8696,87.0154,9219.0
2018-10-12 10:45:00,95.38,95.57,95.2,95.25,23580.0,86.9425,87.1157,86.7784,86.824,23580.0
2018-10-12 10:50:00,95.2,95.5,95.16,95.36,21953.0,86.7784,87.0519,86.742,86.9243,21953.0
2018-10-12 10:55:00,95.38,95.46,95.25,95.35,17256.0,86.9425,87.0154,86.824,86.9152,17256.0
2018-10-12 11:00:00,95.4,95.49,95.31,95.47,18704.0,86.9607,87.0428,86.8787,87.0246,18704.0
2018-10-12 11:05:00,95.43,95.55,95.34,95.53,7455.0,86.9881,87.0975,86.9061,87.0792,7455.0
2018-10-12 11:10:00,95.57,95.6,95.47,95.47,9017.0,87.1157,87.1431,87.0246,87.0246,9017.0
2018-10-12 11:15:00,95.5,95.5,95.21,95.34,14263.0,87.0519,87.0519,86.7876,86.9061,14263.0
2018-10-12 11:20:00,95.32,95.34,95.12,95.16,24649.0,86.8878,86.9061,86.7055,86.742,24649.0
2018-10-12 11:25:00,95.17,95.22,94.86,94.97,17697.0,86.7511,86.7967,86.4685,86.5688,17697.0
2018-10-12 11:30:00,94.98,95.17,94.91,95.14,10586.0,86.5779,86.7511,86.5141,86.7237,10586.0
2018-10-12 11:35:00,95.15,95.22,95.03,95.14,9187.0,86.7329,86.7967,86.6235,86.7237,9187.0
2018-10-12 11:40:00,95.11,95.13,94.79,94.8,8200.0,86.6964,86.7146,86.4047,86.4138,8200.0
2018-10-12 11:45:00,94.79,95.01,94.66,95.01,15440.0,86.4047,86.6052,86.2862,86.6052,15440.0
2018-10-12 11:50:00,95.02,95.05,94.87,94.92,9521.0,86.6144,86.6417,86.4776,86.5232,9521.0
2018-10-12 11:55:00,94.88,95.06,94.88,94.96,6710.0,86.4867,86.6508,86.4867,86.5597,6710.0
2018-10-12 12:00:00,94.96,94.98,94.82,94.91,7106.0,86.5597,86.5779,86.4321,86.5141,7106.0
2018-10-12 12:05:00,94.89,94.95,94.77,94.88,6136.0,86.4959,86.5506,86.3865,86.4867,6136.0
2018-10-12 12:10:00,94.87,94.98,94.8,94.89,2806.0,86.4776,86.5779,86.4138,86.4959,2806.0
2018-10-12 12:15:00,94.87,94.95,94.74,94.85,6918.0,86.4776,86.5506,86.3591,86.4594,6918.0
2018-10-12 12:20:00,94.8,94.86,94.75,94.86,3400.0,86.4138,86.4685,86.3682,86.4685,3400.0
2018-10-12 12:25:00,94.86,94.88,94.57,94.74,6973.0,86.4685,86.4867,86.2042,86.3591,6973.0
2018-10-12 12:30:00,94.8,94.92,94.74,94.82,8817.0,86.4138,86.5232,86.3591,86.4321,8817.0
2018-10-12 12:35:00,94.78,94.85,94.53,94.54,7517.0,86.3956,86.4594,86.1677,86.1768,7517.0
2018-10-12 12:40:00,94.58,94.7,94.49,94.51,8190.0,86.2133,86.3227,86.1312,86.1495,8190.0
2018-10-12 12:45:00,94.46,94.58,94.41,94.41,7300.0,86.1039,86.2133,86.0583,86.0583,7300.0
2018-10-12 12:50:00,94.4,94.65,94.36,94.65,9801.0,86.0492,86.2771,86.0127,86.2771,9801.0
2018-10-12 12:55:00,94.66,94.87,94.63,94.74,5348.0,86.2862,86.4776,86.2589,86.3591,5348.0
2018-10-12 13:00:00,94.73,94.99,94.65,94.94,7250.0,86.35,86.587,86.2771,86.5414,7250.0
2018-10-12 13:05:00,95.08,95.08,94.87,95.04,3300.0,86.6691,86.6691,86.4776,86.6326,3300.0
2018-10-12 13:10:00,94.96,95.01,94.83,94.92,2434.0,86.5597,86.6052,86.4412,86.5232,2434.0
2018-10-12 13:15:00,94.91,94.96,94.83,94.87,4438.0,86.5141,86.5597,86.4412,86.4776,4438.0
2018-10-12 13:20:00,94.88,95.09,94.84,95.07,10518.0,86.4867,86.6782,86.4503,86.6599,10518.0
2018-10-12 13:25:00,95.09,95.12,94.64,94.64,7560.0,86.6782,86.7055,86.268,86.268,7560.0
2018-10-12 13:30:00,94.59,94.63,94.4,94.41,2452.0,86.2224,86.2589,86.0492,86.0583,2452.0
2018-10-12 13:35:00,94.42,94.43,94.18,94.3,10025.0,86.0674,86.0766,85.8487,85.9581,10025.0
2018-10-12 13:40:00,94.29,94.33,94.11,94.24,5800.0,85.9489,85.9854,85.7849,85.9034,5800.0
2018-10-12 13:45:00,94.26,94.56,94.26,94.52,2500.0,85.9216,86.1951,85.9216,86.1586,2500.0
2018-10-12 13:50:00,94.51,94.57,94.34,94.49,5280.0,86.1495,86.2042,85.9945,86.1312,5280.0
2018-10-12 13:55:00,94.39,94.52,94.3,94.35,5952.0,86.0401,86.1586,85.9581,86.0036,5952.0
2018-10-12 14:00:00,94.38,94.44,94.18,94.25,5468.0,86.031,86.0857,85.8487,85.9125,5468.0
2018-10-12 14:05:00,94.3,94.37,94.2,94.35,2543.0,85.9581,86.0219,85.8669,86.0036,2543.0
2018-10-12 14:10:00,94.23,94.26,94.11,94.23,4996.0,85.8942,85.9216,85.7849,85.8942,4996.0
2018-10-12 14:15:00,94.14,94.43,94.14,94.37,2410.0,85.8122,86.0766,85.8122,86.0219,2410.0
2018-10-12 14:20:00,94.47,94.47,94.27,94.3,3481.0,86.113,86.113,85.9307,85.9581,3481.0
2018-10-12 14:25:00,94.3,94.62,94.29,94.62,7380.0,85.9581,86.2497,85.9489,86.2497,7380.0
2018-10-12 14:30:00,94.61,94.63,94.3,94.31,6624.0,86.2406,86.2589,85.9581,85.9672,6624.0
2018-10-12 14:35:00,94.31,94.34,94.2,94.33,5578.0,85.9672,85.9945,85.8669,85.9854,5578.0
2018-10-12 14:40:00,94.35,94.4,94.13,94.18,6061.0,86.0036,86.0492,85.8031,85.8487,6061.0
2018-10-12 14:45:00,94.28,94.31,94.15,94.26,2133.0,85.9398,85.9672,85.8213,85.9216,2133.0
2018-10-12 14:50:00,94.29,94.6,94.29,94.6,5650.0,85.9489,86.2315,85.9489,86.2315,5650.0
2018-10-12 14:55:00,94.64,94.71,94.56,94.65,5253.0,86.268,86.3318,86.1951,86.2771,5253.0
2018-10-12 15:00:00,94.67,94.67,94.46,94.61,5494.0,86.2953,86.2953,86.1039,86.2406,5494.0
2018-10-12 15:05:00,94.65,94.81,94.57,94.75,5750.0,86.2771,86.4229,86.2042,86.3682,5750.0
2018-10-12 15:10:00,94.75,95.01,94.75,94.82,6953.0,86.3682,86.6052,86.3682,86.4321,6953.0
2018-10-12 15:15:00,94.8,94.84,94.67,94.67,3121.0,86.4138,86.4503,86.2953,86.2953,3121.0
2018-10-12 15:20:00,94.7,94.87,94.7,94.87,9675.0,86.3227,86.4776,86.3227,86.4776,9675.0
2018-10-12 15:25:00,94.87,95.05,94.86,94.98,6368.0,86.4776,86.6417,86.4685,86.5779,6368.0
2018-10-12 15:30:00,94.94,95.07,94.88,95.07,10471.0,86.5414,86.6599,86.4867,86.6599,10471.0
2018-10-12 15:35:00,95.05,95.05,94.79,94.85,9567.0,86.6417,86.6417,86.4047,86.4594,9567.0
2018-10-12 15:40:00,94.86,95.21,94.84,95.2,15106.0,86.4685,86.7876,86.4503,86.7784,15106.0
2018-10-12 15:45:00,95.17,95.37,95.05,95.17,27959.0,86.7511,86.9334,86.6417,86.7511,27959.0
2018-10-12 15:50:00,95.19,95.31,95.09,95.2,20150.0,86.7693,86.8787,86.6782,86.7784,20150.0
2018-10-12 15:55:00,95.18,95.42,95.07,95.08,42190.0,86.7602,86.979,86.6599,86.6691,42190.0
2018-10-15 09:30:00,95.16,95.68,95.16,95.33,14394.0,86.742,87.216,86.742,86.8969,14394.0
2018-10-15 09:35:00,95.38,95.71,95.1,95.38,20652.0,86.9425,87.2433,86.6873,86.9425,20652.0
2018-10-15 09:40:00,95.42,96.09,95.37,96.09,19557.0,86.979,87.5897,86.9334,87.5897,19557.0
2018-10-15 09:45:00,96.1,96.17,95.94,96.04,3074.0,87.5988,87.6626,87.453,87.5441,3074.0
2018-10-15 09:50:00,96.14,96.26,96.02,96.02,2864.0,87.6353,87.7447,87.5259,87.5259,2864.0
2018-10-15 09:55:00,96.05,96.25,96.05,96.11,1514.0,87.5532,87.7356,87.5532,87.6079,1514.0
2018-10-15 10:00:00,96.03,96.06,95.6,95.65,5533.0,87.535,87.5624,87.1431,87.1886,5533.0
2018-10-15 10:05:00,95.7,95.7,95.27,95.43,13034.0,87.2342,87.2342,86.8422,86.9881,13034.0
2018-10-15 10:10:00,95.41,95.55,95.35,95.35,7352.0,86.9699,87.0975,86.9152,86.9152,7352.0
2018-10-15 10:15:00,95.38,95.46,95.33,95.33,2700.0,86.9425,87.0154,86.8969,86.8969,2700.0
2018-10-15 10:20:00,95.37,95.49,95.35,95.38,3397.0,86.9334,87.0428,86.9152,86.9425,3397.0
2018-10-15 10:25:00,95.46,95.6,95.45,95.59,2600.0,87.0154,87.1431,87.0063,87.1339,2600.0
2018-10-15 10:30:00,95.6,95.69,95.55,95.65,5619.0,87.1431,87.2251,87.0975,87.1886,5619.0
2018-10-15 10:35:00,95.65,95.71,95.45,95.45,3832.0,87.1886,87.2433,87.0063,87.0063,3832.0
2018-10-15 10:40:00,95.43,95.55,95.4,95.4,5050.0,86.9881,87.0975,86.9607,86.9607,5050.0
2018-10-15 10:45:00,95.43,95.75,95.43,95.69,8208.0,86.9881,87.2798,86.9881,87.2251,8208.0
2018-10-15 10:50:00,95.67,95.84,95.66,95.77,5200.0,87.2069,87.3618,87.1977,87.298,5200.0
2018-10-15 10:55:00,95.8,95.8,95.63,95.71,3910.0,87.3254,87.3254,87.1704,87.2433,3910.0
2018-10-15 11:00:00,95.6,95.96,95.6,95.93,3866.0,87.1431,87.4712,87.1431,87.4439,3866.0
2018-10-15 11:05:00,95.95,96.07,95.94,95.95,4715.0,87.4621,87.5715,87.453,87.4621,4715.0
2018-10-15 11:10:00,95.95,96.01,95.85,95.97,4677.0,87.4621,87.5168,87.3709,87.4803,4677.0
2018-10-15 11:15:00,95.97,96.1,95.87,96.1,3642.0,87.4803,87.5988,87.3892,87.5988,3642.0
2018-10-15 11:20:00,96.07,96.38,96.07,96.38,3418.0,87.5715,87.8541,87.5715,87.8541,3418.0
2018-10-15 11:25:00,96.29,96.49,96.25,96.37,7147.0,87.772,87.9543,87.7356,87.8449,7147.0
2018-10-15 11:30:00,96.32,96.42,96.25,96.25,2402.0,87.7994,87.8905,87.7356,87.7356,2402.0
2018-10-15 11:35:00,96.29,96.37,96.26,96.37,7380.0,87.772,87.8449,87.7447,87.8449,7380.0
2018-10-15 11:40:00,96.37,96.45,96.36,96.39,2400.0,87.8449,87.9179,87.8358,87.8632,2400.0
2018-10-15 11:45:00,96.43,96.43,96.32,96.36,2950.0,87.8996,87.8996,87.7994,87.8358,2950.0
2018-10-15 11:50:00,96.41,96.41,96.1,96.1,5942.0,87.8814,87.8814,87.5988,87.5988,5942.0
2018-10-15 11:55:00,96.13,96.18,95.98,96.01,6525.0,87.6262,87.6717,87.4894,87.5168,6525.0
2018-10-15 12:00:00,95.94,96.01,95.82,95.87,3750.0,87.453,87.5168,87.3436,87.3892,3750.0
2018-10-15 12:05:00,95.85,95.93,95.75,95.92,4174.0,87.3709,87.4439,87.2798,87.4347,4174.0
2018-10-15 12:10:00,95.9,96.01,95.88,95.88,5368.0,87.4165,87.5168,87.3983,87.3983,5368.0
2018-10-15 12:15:00,95.9,96.13,95.9,96.11,3600.0,87.4165,87.6262,87.4165,87.6079,3600.0
2018-10-15 12:20:00,96.09,96.14,96.06,96.14,2200.0,87.5897,87.6353,87.5624,87.6353,2200.0
2018-10-15 12:25:00,96.14,96.25,96.08,96.19,4898.0,87.6353,87.7356,87.5806,87.6809,4898.0
2018-10-15 12:30:00,96.2,96.2,96.06,96.18,6029.0,87.69,87.69,87.5624,87.6717,6029.0
2018-10-15 12:35:00,96.12,96.18,96.1,96.13,3740.0,87.6171,87.6717,87.5988,87.6262,3740.0
2018-10-15 12:40:00,96.12,96.16,96.03,96.05,4998.0,87.6171,87.6535,87.535,87.5532,4998.0
2018-10-15 12:45:00,96.09,96.4,96.09,96.39,9775.0,87.5897,87.8723,87.5897,87.8632,9775.0
2018-10-15 12:50:00,96.39,96.46,96.27,96.27,8313.0,87.8632,87.927,87.7538,87.7538,8313.0
2018-10-15 12:55:00,96.28,96.41,96.28,96.36,2285.0,87.7629,87.8814,87.7629,87.8358,2285.0
2018-10-15 13:00:00,96.38,96.41,96.28,96.37,8480.0,87.8541,87.8814,87.7629,87.8449,8480.0
2018-10-15 13:05:00,96.39,96.45,96.35,96.41,2414.0,87.8632,87.9179,87.8267,87.8814,2414.0
2018-10-15 13:10:00,96.36,96.42,96.34,96.36,7427.0,87.8358,87.8905,87.8176,87.8358,7427.0
2018-10-15 13:15:00,96.32,96.35,96.23,96.27,6227.0,87.7994,87.8267,87.7173,87.7538,6227.0
2018-10-15 13:20:00,96.28,96.28,96.08,96.08,2200.0,87.7629,87.7629,87.5806,87.5806,2200.0
2018-10-15 13:25:00,96.08,96.16,96.07,96.09,2803.0,87.5806,87.6535,87.5715,87.5897,2803.0
2018-10-15 13:30:00,96.07,96.29,96.07,96.26,3200.0,87.5715,87.772,87.5715,87.7447,3200.0
2018-10-15 13:35:00,96.24,96.27,96.2,96.26,2600.0,87.7264,87.7538,87.69,87.7447,2600.0
2018-10-15 13:40:00,96.26,96.33,96.2,96.24,10714.0,87.7447,87.8085,87.69,87.7264,10714.0
2018-10-15 13:45:00,96.19,96.24,96.14,96.17,3822.0,87.6809,87.7264,87.6353,87.6626,3822.0
2018-10-15 13:50:00,96.11,96.11,95.95,96.03,2815.0,87.6079,87.6079,87.4621,87.535,2815.0
2018-10-15 13:55:00,95.96,96.14,95.96,96.12,7269.0,87.4712,87.6353,87.4712,87.6171,7269.0
2018-10-15 14:00:00,96.07,96.1,95.88,96.06,6461.0,87.5715,87.5988,87.3983,87.5624,6461.0
2018-10-15 14:05:00,96.06,96.09,95.9,95.95,2205.0,87.5624,87.5897,87.4165,87.4621,2205.0
2018-10-15 14:10:00,95.95,96.09,95.91,95.91,4900.0,87.4621,87.5897,87.4256,87.4256,4900.0
2018-10-15 14:15:00,95.97,96.11,95.97,96.06,2000.0,87.4803,87.6079,87.4803,87.5624,2000.0
2018-10-15 14:20:00,96.09,96.3,96.08,96.22,6746.0,87.5897,87.7811,87.5806,87.7082,6746.0
2018-10-15 14:25:00,96.29,96.29,96.07,96.15,5449.0,87.772,87.772,87.5715,87.6444,5449.0
2018-10-15 14:30:00,96.15,96.27,96.06,96.27,6788.0,87.6444,87.7538,87.5624,87.7538,6788.0
2018-10-15 14:35:00,96.21,96.31,96.2,96.27,4830.0,87.6991,87.7902,87.69,87.7538,4830.0
2018-10-15 14:40:00,96.31,96.39,96.31,96.38,5800.0,87.7902,87.8632,87.7902,87.8541,5800.0
2018-10-15 14:45:00,96.34,96.5,96.34,96.44,6200.0,87.8176,87.9634,87.8176,87.9087,6200.0
2018-10-15 14:50:00,96.45,96.66,96.41,96.63,7797.0,87.9179,88.1093,87.8814,88.0819,7797.0
2018-10-15 14:55:00,96.68,96.71,96.53,96.61,4575.0,88.1275,88.1549,87.9908,88.0637,4575.0
2018-10-15 15:00:00,96.53,96.65,96.5,96.62,5639.0,87.9908,88.1002,87.9634,88.0728,5639.0
2018-10-15 15:05:00,96.64,96.68,96.38,96.45,9127.0,88.0911,88.1275,87.8541,87.9179,9127.0
2018-10-15 15:10:00,96.41,96.45,96.28,96.37,4448.0,87.8814,87.9179,87.7629,87.8449,4448.0
2018-10-15 15:15:00,96.38,96.38,96.23,96.23,3900.0,87.8541,87.8541,87.7173,87.7173,3900.0
2018-10-15 15:20:00,96.32,96.43,96.3,96.4,2903.0,87.7994,87.8996,87.7811,87.8723,2903.0
2018-10-15 15:25:00,96.4,96.48,96.34,96.36,3421.0,87.8723,87.9452,87.8176,87.8358,3421.0
2018-10-15 15:30:00,96.32,96.46,96.27,96.46,8116.0,87.7994,87.927,87.7538,87.927,8116.0
2018-10-15 15:35:00,96.42,96.58,96.4,96.51,11660.0,87.8905,88.0364,87.8723,87.9726,11660.0
2018-10-15 15:40:00,96.5,96.68,96.5,96.57,14798.0,87.9634,88.1275,87.9634,88.0272,14798.0
2018-10-15 15:45:00,96.57,96.61,96.38,96.5,18134.0,88.0272,88.0637,87.8541,87.9634,18134.0
2018-10-15 15:50:00,96.46,96.51,96.27,96.35,16521.0,87.927,87.9726,87.7538,87.8267,16521.0
2018-10-15 15:55:00,96.35,96.38,96.05,96.05,39876.0,87.8267,87.8541,87.5532,87.5532,39876.0
2018-10-16 09:30:00,96.47,96.48,96.06,96.06,17488.0,87.9361,87.9452,87.5624,87.5624,17488.0
2018-10-16 09:35:00,95.88,96.27,95.8,96.2,10871.0,87.3983,87.7538,87.3254,87.69,10871.0
2018-10-16 09:40:00,96.16,96.28,95.77,95.9,11214.0,87.6535,87.7629,87.298,87.4165,11214.0
2018-10-16 09:45:00,95.87,95.87,95.56,95.66,9337.0,87.3892,87.3892,87.1066,87.1977,9337.0
2018-10-16 09:50:00,95.64,95.86,95.4,95.84,5918.0,87.1795,87.3801,86.9607,87.3618,5918.0
2018-10-16 09:55:00,95.84,96.27,95.81,96.22,4002.0,87.3618,87.7538,87.3345,87.7082,4002.0
2018-10-16 10:00:00,96.32,96.64,96.32,96.45,13491.0,87.7994,88.0911,87.7994,87.9179,13491.0
2018-10-16 10:05:00,96.5,96.54,96.44,96.5,11272.0,87.9634,87.9999,87.9087,87.9634,11272.0
2018-10-16 10:10:00,96.5,96.55,96.38,96.38,39221.0,87.9634,88.009,87.8541,87.8541,39221.0
2018-10-16 10:15:00,96.34,96.52,96.34,96.46,23835.0,87.8176,87.9817,87.8176,87.927,23835.0
2018-10-16 10:20:00,96.42,96.52,96.42,96.49,8616.0,87.8905,87.9817,87.8905,87.9543,8616.0
2018-10-16 10:25:00,96.5,96.51,96.32,96.32,5719.0,87.9634,87.9726,87.7994,87.7994,5719.0
2018-10-16 10:30:00,96.28,96.49,96.28,96.37,9293.0,87.7629,87.9543,87.7629,87.8449,9293.0
2018-10-16 10:35:00,96.4,96.65,96.4,96.6,8989.0,87.8723,88.1002,87.8723,88.0546,8989.0
2018-10-16 10:40:00,96.57,96.97,96.57,96.95,7998.0,88.0272,88.3919,88.0272,88.3736,7998.0
2018-10-16 10:45:00,96.93,97.08,96.9,97.06,8063.0,88.3554,88.4921,88.3281,88.4739,8063.0
2018-10-16 10:50:00,97.09,97.22,97.06,97.13,6827.0,88.5012,88.6197,88.4739,88.5377,6827.0
2018-10-16 10:55:00,97.17,97.17,96.98,97.08,8291.0,88.5742,88.5742,88.401,88.4921,8291.0
2018-10-16 11:00:00,97.03,97.03,96.8,96.89,4311.0,88.4466,88.4466,88.2369,88.3189,4311.0
2018-10-16 11:05:00,96.91,96.97,96.88,96.94,1925.0,88.3372,88.3919,88.3098,88.3645,1925.0
2018-10-16 11:10:00,96.95,96.99,96.87,96.9,11366.0,88.3736,88.4101,88.3007,88.3281,11366.0
2018-10-16 11:15:00,96.9,96.98,96.86,96.93,10798.0,88.3281,88.401,88.2916,88.3554,10798.0
2018-10-16 11:20:00,96.9,96.99,96.8,96.87,7200.0,88.3281,88.4101,88.2369,88.3007,7200.0
2018-10-16 11:25:00,96.83,96.83,96.62,96.68,10050.0,88.2642,88.2642,88.0728,88.1275,10050.0
2018-10-16 11:30:00,96.64,96.8,96.6,96.77,4020.0,88.0911,88.2369,88.0546,88.2096,4020.0
2018-10-16 11:35:00,96.77,96.77,96.65,96.75,7391.0,88.2096,88.2096,88.1002,88.1913,7391.0
2018-10-16 11:40:00,96.75,96.8,96.69,96.76,6999.0,88.1913,88.2369,88.1366,88.2004,6999.0
2018-10-16 11:45:00,96.8,96.83,96.7,96.83,6000.0,88.2369,88.2642,88.1457,88.2642,6000.0
2018-10-16 11:50:00,96.83,96.85,96.76,96.82,3890.0,88.2642,88.2825,88.2004,88.2551,3890.0
2018-10-16 11:55:00,96.85,96.99,96.8,96.89,5040.0,88.2825,88.4101,88.2369,88.3189,5040.0
2018-10-16 12:00:00,96.88,97.01,96.84,97.0,2546.0,88.3098,88.4283,88.2734,88.4192,2546.0
2018-10-16 12:05:00,96.96,97.15,96.96,97.09,4103.0,88.3827,88.5559,88.3827,88.5012,4103.0
2018-10-16 12:10:00,97.09,97.1,96.99,97.09,4505.0,88.5012,88.5104,88.4101,88.5012,4505.0
2018-10-16 12:15:00,97.13,97.18,97.01,97.08,8221.0,88.5377,88.5833,88.4283,88.4921,8221.0
2018-10-16 12:20:00,97.07,97.18,96.93,96.93,10926.0,88.483,88.5833,88.3554,88.3554,10926.0
2018-10-16 12:25:00,96.94,96.94,96.8,96.87,5858.0,88.3645,88.3645,88.2369,88.3007,5858.0
2018-10-16 12:30:00,96.91,96.91,96.83,96.88,2215.0,88.3372,88.3372,88.2642,88.3098,2215.0
2018-10-16 12:35:00,96.88,96.97,96.87,96.93,3419.0,88.3098,88.3919,88.3007,88.3554,3419.0
2018-10-16 12:40:00,96.93,96.99,96.84,96.84,6622.0,88.3554,88.4101,88.2734,88.2734,6622.0
2018-10-16 12:45:00,96.89,96.89,96.81,96.81,3550.0,88.3189,88.3189,88.246,88.246,3550.0
2018-10-16 12:50:00,96.85,96.87,96.78,96.8,4400.0,88.2825,88.3007,88.2187,88.2369,4400.0
2018-10-16 12:55:00,96.81,96.86,96.79,96.86,2977.0,88.246,88.2916,88.2278,88.2916,2977.0
2018-10-16 13:00:00,96.89,96.89,96.77,96.81,12720.0,88.3189,88.3189,88.2096,88.246,12720.0
2018-10-16 13:05:00,96.79,96.79,96.66,96.68,2330.0,88.2278,88.2278,88.1093,88.1275,2330.0
2018-10-16 13:10:00,96.69,96.75,96.67,96.75,2600.0,88.1366,88.1913,88.1184,88.1913,2600.0
2018-10-16 13:15:00,96.71,96.77,96.71,96.75,1404.0,88.1549,88.2096,88.1549,88.1913,1404.0
2018-10-16 13:20:00,96.72,96.78,96.71,96.74,2913.0,88.164,88.2187,88.1549,88.1822,2913.0
2018-10-16 13:25:00,96.72,96.79,96.67,96.79,2789.0,88.164,88.2278,88.1184,88.2278,2789.0
2018-10-16 13:30:00,96.81,96.86,96.77,96.77,5576.0,88.246,88.2916,88.2096,88.2096,5576.0
2018-10-16 13:35:00,96.8,96.88,96.8,96.85,3756.0,88.2369,88.3098,88.2369,88.2825,3756.0
2018-10-16 13:40:00,96.85,96.88,96.78,96.8,12637.0,88.2825,88.3098,88.2187,88.2369,12637.0
2018-10-16 13:45:00,96.84,96.9,96.79,96.85,8700.0,88.2734,88.3281,88.2278,88.2825,8700.0
2018-10-16 13:50:00,96.85,96.85,96.72,96.81,3929.0,88.2825,88.2825,88.164,88.246,3929.0
2018-10-16 13:55:00,96.84,96.89,96.79,96.87,5233.0,88.2734,88.3189,88.2278,88.3007,5233.0
2018-10-16 14:00:00,96.87,96.91,96.82,96.87,8158.0,88.3007,88.3372,88.2551,88.3007,8158.0
2018-10-16 14:05:00,96.86,96.91,96.81,96.86,10320.0,88.2916,88.3372,88.246,88.2916,10320.0
2018-10-16 14:10:00,96.84,96.9,96.81,96.86,9332.0,88.2734,88.3281,88.246,88.2916,9332.0
2018-10-16 14:15:00,96.86,97.03,96.82,97.03,4100.0,88.2916,88.4466,88.2551,88.4466,4100.0
2018-10-16 14:20:00,97.06,97.13,96.97,97.12,10128.0,88.4739,88.5377,88.3919,88.5286,10128.0
2018-10-16 14:25:00,97.12,97.17,97.1,97.14,6018.0,88.5286,88.5742,88.5104,88.5468,6018.0
2018-10-16 14:30:00,97.16,97.26,97.13,97.24,4792.0,88.5651,88.6562,88.5377,88.638,4792.0
2018-10-16 14:35:00,97.26,97.42,97.26,97.34,9731.0,88.6562,88.8021,88.6562,88.7291,9731.0
2018-10-16 14:40:00,97.32,97.34,97.18,97.22,14941.0,88.7109,88.7291,88.5833,88.6197,14941.0
2018-10-16 14:45:00,97.19,97.26,97.14,97.2,8470.0,88.5924,88.6562,88.5468,88.6015,8470.0
2018-10-16 14:50:00,97.2,97.22,97.1,97.2,4004.0,88.6015,88.6197,88.5104,88.6015,4004.0
2018-10-16 14:55:00,97.19,97.2,97.1,97.13,7046.0,88.5924,88.6015,88.5104,88.5377,7046.0
2018-10-16 15:00:00,97.09,97.1,96.87,96.9,13725.0,88.5012,88.5104,88.3007,88.3281,13725.0
2018-10-16 15:05:00,96.9,96.95,96.86,96.94,12905.0,88.3281,88.3736,88.2916,88.3645,12905.0
2018-10-16 15:10:00,96.93,97.07,96.89,97.06,9929.0,88.3554,88.483,88.3189,88.4739,9929.0
2018-10-16 15:15:00,97.06,97.12,97.0,97.09,8200.0,88.4739,88.5286,88.4192,88.5012,8200.0
2018-10-16 15:20:00,97.08,97.08,96.95,96.96,10602.0,88.4921,88.4921,88.3736,88.3827,10602.0
2018-10-16 15:25:00,96.98,97.03,96.95,97.03,4982.0,88.401,88.4466,88.3736,88.4466,4982.0
2018-10-16 15:30:00,97.05,97.16,96.99,97.16,12563.0,88.4648,88.5651,88.4101,88.5651,12563.0
2018-10-16 15:35:00,97.15,97.21,97.15,97.2,13938.0,88.5559,88.6106,88.5559,88.6015,13938.0
2018-10-16 15:40:00,97.2,97.2,97.08,97.14,34058.0,88.6015,88.6015,88.4921,88.5468,34058.0
2018-10-16 15:45:00,97.16,97.22,97.14,97.21,29962.0,88.5651,88.6197,88.5468,88.6106,29962.0
2018-10-16 15:50:00,97.23,97.29,97.15,97.29,26150.0,88.6289,88.6836,88.5559,88.6836,26150.0
2018-10-16 15:55:00,97.29,97.31,97.04,97.12,90869.0,88.6836,88.7018,88.4557,88.5286,90869.0
2018-10-17 09:30:00,96.48,96.89,96.24,96.75,22238.0,87.9452,88.3189,87.7264,88.1913,22238.0
2018-10-17 09:35:00,96.69,96.95,96.18,96.95,8965.0,88.1366,88.3736,87.6717,88.3736,8965.0
2018-10-17 09:40:00,96.96,97.3,96.74,97.25,18545.0,88.3827,88.6927,88.1822,88.6471,18545.0
2018-10-17 09:45:00,97.14,97.26,96.85,96.85,6757.0,88.5468,88.6562,88.2825,88.2825,6757.0
2018-10-17 09:50:00,96.81,97.0,96.74,96.79,14435.0,88.246,88.4192,88.1822,88.2278,14435.0
2018-10-17 09:55:00,96.75,96.96,96.65,96.91,6191.0,88.1913,88.3827,88.1002,88.3372,6191.0
2018-10-17 10:00:00,96.85,96.98,96.71,96.9,8529.0,88.2825,88.401,88.1549,88.3281,8529.0
2018-10-17 10:05:00,96.95,97.15,96.95,97.15,9426.0,88.3736,88.5559,88.3736,88.5559,9426.0
2018-10-17 10:10:00,97.16,97.21,96.89,96.9,8937.0,88.5651,88.6106,88.3189,88.3281,8937.0
2018-10-17 10:15:00,96.93,97.01,96.78,97.01,7650.0,88.3554,88.4283,88.2187,88.4283,7650.0
2018-10-17 10:20:00,96.93,97.18,96.91,97.12,8400.0,88.3554,88.5833,88.3372,88.5286,8400.0
2018-10-17 10:25:00,97.19,97.36,97.19,97.24,5081.0,88.5924,88.7474,88.5924,88.638,5081.0
2018-10-17 10:30:00,97.16,97.16,96.66,96.66,3924.0,88.5651,88.5651,88.1093,88.1093,3924.0
2018-10-17 10:35:00,96.74,96.74,96.49,96.51,5368.0,88.1822,88.1822,87.9543,87.9726,5368.0
2018-10-17 10:40:00,96.48,96.48,96.27,96.31,3801.0,87.9452,87.9452,87.7538,87.7902,3801.0
2018-10-17 10:45:00,96.27,96.31,96.12,96.27,18169.0,87.7538,87.7902,87.6171,87.7538,18169.0
2018-10-17 10:50:00,96.28,96.53,96.22,96.53,3073.0,87.7629,87.9908,87.7082,87.9908,3073.0
2018-10-17 10:55:00,96.53,96.58,96.48,96.48,3715.0,87.9908,88.0364,87.9452,87.9452,3715.0
2018-10-17 11:00:00,96.45,96.45,96.11,96.14,3500.0,87.9179,87.9179,87.6079,87.6353,3500.0
2018-10-17 11:05:00,96.1,96.42,96.09,96.41,5651.0,87.5988,87.8905,87.5897,87.8814,5651.0
2018-10-17 11:10:00,96.46,96.6,96.4,96.44,13294.0,87.927,88.0546,87.8723,87.9087,13294.0
2018-10-17 11:15:00,96.42,96.54,96.3,96.54,6423.0,87.8905,87.9999,87.7811,87.9999,6423.0
2018-10-17 11:20:00,96.54,96.73,96.5,96.73,6885.0,87.9999,88.1731,87.9634,88.1731,6885.0
2018-10-17 11:25:00,96.66,96.86,96.65,96.8,2950.0,88.1093,88.2916,88.1002,88.2369,2950.0
2018-10-17 11:30:00,96.8,96.83,96.74,96.79,3423.0,88.2369,88.2642,88.1822,88.2278,3423.0
2018-10-17 11:35:00,96.79,96.85,96.71,96.71,6900.0,88.2278,88.2825,88.1549,88.1549,6900.0
2018-10-17 11:40:00,96.71,97.05,96.6,96.97,16663.0,88.1549,88.4648,88.0546,88.3919,16663.0
2018-10-17 11:45:00,96.99,97.07,96.97,96.99,9562.0,88.4101,88.483,88.3919,88.4101,9562.0
2018-10-17 11:50:00,97.0,97.03,96.82,96.82,9337.0,88.4192,88.4466,88.2551,88.2551,9337.0
2018-10-17 11:55:00,96.84,96.89,96.74,96.87,6840.0,88.2734,88.3189,88.1822,88.3007,6840.0
2018-10-17 12:00:00,96.87,96.97,96.82,96.82,3800.0,88.3007,88.3919,88.2551,88.2551,3800.0
2018-10-17 12:05:00,96.76,96.86,96.76,96.84,5714.0,88.2004,88.2916,88.2004,88.2734,5714.0
2018-10-17 12:10:00,96.84,96.84,96.72,96.81,5400.0,88.2734,88.2734,88.164,88.246,5400.0
2018-10-17 12:15:00,96.79,96.96,96.79,96.86,6158.0,88.2278,88.3827,88.2278,88.2916,6158.0
2018-10-17 12:20:00,96.86,96.91,96.82,96.89,4759.0,88.2916,88.3372,88.2551,88.3189,4759.0
2018-10-17 12:25:00,96.89,96.92,96.81,96.82,5859.0,88.3189,88.3463,88.246,88.2551,5859.0
2018-10-17 12:30:00,96.81,96.83,96.77,96.83,3203.0,88.246,88.2642,88.2096,88.2642,3203.0
2018-10-17 12:35:00,96.83,96.88,96.81,96.82,2600.0,88.2642,88.3098,88.246,88.2551,2600.0
2018-10-17 12:40:00,96.82,96.92,96.82,96.85,6957.0,88.2551,88.3463,88.2551,88.2825,6957.0
2018-10-17 12:45:00,96.83,96.87,96.8,96.8,4400.0,88.2642,88.3007,88.2369,88.2369,4400.0
2018-10-17 12:50:00,96.81,96.86,96.75,96.84,4511.0,88.246,88.2916,88.1913,88.2734,4511.0
2018-10-17 12:55:00,96.87,96.88,96.73,96.75,5707.0,88.3007,88.3098,88.1731,88.1913,5707.0
2018-10-17 13:00:00,96.79,96.8,96.71,96.79,2700.0,88.2278,88.2369,88.1549,88.2278,2700.0
2018-10-17 13:05:00,96.79,96.86,96.79,96.84,2600.0,88.2278,88.2916,88.2278,88.2734,2600.0
2018-10-17 13:10:00,96.84,96.94,96.81,96.85,4210.0,88.2734,88.3645,88.246,88.2825,4210.0
2018-10-17 13:15:00,96.85,96.88,96.81,96.84,4682.0,88.2825,88.3098,88.246,88.2734,4682.0
2018-10-17 13:20:00,96.83,96.96,96.83,96.89,4486.0,88.2642,88.3827,88.2642,88.3189,4486.0
2018-10-17 13:25:00,96.89,96.94,96.85,96.88,4196.0,88.3189,88.3645,88.2825,88.3098,4196.0
2018-10-17 13:30:00,96.85,96.86,96.78,96.82,3800.0,88.2825,88.2916,88.2187,88.2551,3800.0
2018-10-17 13:35:00,96.84,96.88,96.76,96.86,3417.0,88.2734,88.3098,88.2004,88.2916,3417.0
2018-10-17 13:40:00,96.86,96.94,96.86,96.94,3110.0,88.2916,88.3645,88.2916,88.3645,3110.0
2018-10-17 13:45:00,96.86,96.9,96.79,96.88,5917.0,88.2916,88.3281,88.2278,88.3098,5917.0
2018-10-17 13:50:00,96.85,96.96,96.81,96.93,5999.0,88.2825,88.3827,88.246,88.3554,5999.0
2018-10-17 13:55:00,96.92,96.96,96.87,96.92,6945.0,88.3463,88.3827,88.3007,88.3463,6945.0
2018-10-17 14:00:00,96.91,96.94,96.72,96.8,13043.0,88.3372,88.3645,88.164,88.2369,13043.0
2018-10-17 14:05:00,96.8,96.86,96.75,96.76,6059.0,88.2369,88.2916,88.1913,88.2004,6059.0
2018-10-17 14:10:00,96.76,96.8,96.66,96.71,5000.0,88.2004,88.2369,88.1093,88.1549,5000.0
2018-10-17 14:15:00,96.72,96.77,96.63,96.73,7300.0,88.164,88.2096,88.0819,88.1731,7300.0
2018-10-17 14:20:00,96.7,96.7,96.34,96.44,10077.0,88.1457,88.1457,87.8176,87.9087,10077.0
2018-10-17 14:25:00,96.45,96.56,96.44,96.5,5274.0,87.9179,88.0181,87.9087,87.9634,5274.0
2018-10-17 14:30:00,96.48,96.67,96.45,96.62,4823.0,87.9452,88.1184,87.9179,88.0728,4823.0
2018-10-17 14:35:00,96.58,96.7,96.57,96.66,3810.0,88.0364,88.1457,88.0272,88.1093,3810.0
2018-10-17 14:40:00,96.69,96.8,96.69,96.78,8500.0,88.1366,88.2369,88.1366,88.2187,8500.0
2018-10-17 14:45:00,96.77,96.8,96.7,96.73,7127.0,88.2096,88.2369,88.1457,88.1731,7127.0
2018-10-17 14:50:00,96.75,96.82,96.7,96.81,9164.0,88.1913,88.2551,88.1457,88.246,9164.0
2018-10-17 14:55:00,96.81,96.84,96.71,96.73,6700.0,88.246,88.2734,88.1549,88.1731,6700.0
2018-10-17 15:00:00,96.72,96.76,96.63,96.7,5922.0,88.164,88.2004,88.0819,88.1457,5922.0
2018-10-17 15:05:00,96.71,96.85,96.71,96.8,12858.0,88.1549,88.2825,88.1549,88.2369,12858.0
2018-10-17 15:10:00,96.77,96.78,96.71,96.73,6616.0,88.2096,88.2187,88.1549,88.1731,6616.0
2018-10-17 15:15:00,96.7,96.71,96.58,96.66,5317.0,88.1457,88.1549,88.0364,88.1093,5317.0
2018-10-17 15:20:00,96.66,96.77,96.65,96.69,7270.0,88.1093,88.2096,88.1002,88.1366,7270.0
2018-10-17 15:25:00,96.72,96.81,96.69,96.69,11730.0,88.164,88.246,88.1366,88.1366,11730.0
2018-10-17 15:30:00,96.67,96.7,96.2,96.29,22814.0,88.1184,88.1457,87.69,87.772,22814.0
2018-10-17 15:35:00,96.28,96.6,96.1,96.29,68433.0,87.7629,88.0546,87.5988,87.772,68433.0
2018-10-17 15:40:00,96.25,96.5,96.18,96.31,35747.0,87.7356,87.9634,87.6717,87.7902,35747.0
2018-10-17 15:45:00,96.35,96.5,96.26,96.39,31104.0,87.8267,87.9634,87.7447,87.8632,31104.0
2018-10-17 15:50:00,96.35,96.49,96.32,96.39,23338.0,87.8267,87.9543,87.7994,87.8632,23338.0
2018-10-17 15:55:00,96.41,96.41,96.2,96.33,112813.0,87.8814,87.8814,87.69,87.8085,112813.0
2018-10-18 09:30:00,96.24,96.24,95.46,95.52,23523.0,87.7264,87.7264,87.0154,87.0701,23523.0
2018-10-18 09:35:00,95.53,95.84,95.34,95.62,11662.0,87.0792,87.3618,86.9061,87.1613,11662.0
2018-10-18 09:40:00,95.62,96.04,95.62,96.03,15145.0,87.1613,87.5441,87.1613,87.535,15145.0
2018-10-18 09:45:00,96.16,96.63,96.0,96.52,14691.0,87.6535,88.0819,87.5077,87.9817,14691.0
2018-10-18 09:50:00,96.55,96.79,96.42,96.6,11247.0,88.009,88.2278,87.8905,88.0546,11247.0
2018-10-18 09:55:00,96.62,96.75,96.28,96.28,9200.0,88.0728,88.1913,87.7629,87.7629,9200.0
2018-10-18 10:00:00,96.26,96.65,96.23,96.57,10618.0,87.7447,88.1002,87.7173,88.0272,10618.0
2018-10-18 10:05:00,96.53,96.57,96.27,96.27,6094.0,87.9908,88.0272,87.7538,87.7538,6094.0
2018-10-18 10:10:00,96.2,96.22,96.04,96.13,6300.0,87.69,87.7082,87.5441,87.6262,6300.0
2018-10-18 10:15:00,96.16,96.16,95.99,96.07,10835.0,87.6535,87.6535,87.4986,87.5715,10835.0
2018-10-18 10:20:00,96.01,96.24,96.01,96.18,4611.0,87.5168,87.7264,87.5168,87.6717,4611.0
2018-10-18 10:25:00,96.18,96.48,96.18,96.48,6497.0,87.6717,87.9452,87.6717,87.9452,6497.0
2018-10-18 10:30:00,96.5,96.71,96.5,96.71,2644.0,87.9634,88.1549,87.9634,88.1549,2644.0
2018-10-18 10:35:00,96.75,96.8,96.56,96.56,8973.0,88.1913,88.2369,88.0181,88.0181,8973.0
2018-10-18 10:40:00,96.57,96.7,96.56,96.6,5880.0,88.0272,88.1457,88.0181,88.0546,5880.0
2018-10-18 10:45:00,96.64,96.67,96.46,96.51,4945.0,88.0911,88.1184,87.927,87.9726,4945.0
2018-10-18 10:50:00,96.55,96.58,96.49,96.5,3525.0,88.009,88.0364,87.9543,87.9634,3525.0
2018-10-18 10:55:00,96.57,96.85,96.53,96.78,10853.0,88.0272,88.2825,87.9908,88.2187,10853.0
2018-10-18 11:00:00,96.74,96.74,96.41,96.44,7351.0,88.1822,88.1822,87.8814,87.9087,7351.0
2018-10-18 11:05:00,96.45,96.46,96.36,96.45,2245.0,87.9179,87.927,87.8358,87.9179,2245.0
2018-10-18 11:10:00,96.47,96.55,96.33,96.49,6251.0,87.9361,88.009,87.8085,87.9543,6251.0
2018-10-18 11:15:00,96.51,96.6,96.42,96.42,3800.0,87.9726,88.0546,87.8905,87.8905,3800.0
2018-10-18 11:20:00,96.41,96.41,96.27,96.27,3500.0,87.8814,87.8814,87.7538,87.7538,3500.0
2018-10-18 11:25:00,96.28,96.41,96.17,96.22,4900.0,87.7629,87.8814,87.6626,87.7082,4900.0
2018-10-18 11:30:00,96.25,96.36,96.18,96.22,10539.0,87.7356,87.8358,87.6717,87.7082,10539.0
2018-10-18 11:35:00,96.14,96.3,96.07,96.28,3000.0,87.6353,87.7811,87.5715,87.7629,3000.0
2018-10-18 11:40:00,96.37,96.37,96.14,96.14,4211.0,87.8449,87.8449,87.6353,87.6353,4211.0
2018-10-18 11:45:00,96.09,96.14,95.83,95.83,5879.0,87.5897,87.6353,87.3527,87.3527,5879.0
2018-10-18 11:50:00,95.77,95.94,95.63,95.94,4924.0,87.298,87.453,87.1704,87.453,4924.0
2018-10-18 11:55:00,95.9,95.95,95.86,95.95,2800.0,87.4165,87.4621,87.3801,87.4621,2800.0
2018-10-18 12:00:00,95.87,95.94,95.69,95.77,5811.0,87.3892,87.453,87.2251,87.298,5811.0
2018-10-18 12:05:00,95.77,96.04,95.76,95.94,4638.0,87.298,87.5441,87.2889,87.453,4638.0
2018-10-18 12:10:00,95.88,95.94,95.8,95.94,3200.0,87.3983,87.453,87.3254,87.453,3200.0
2018-10-18 12:15:00,95.88,95.88,95.57,95.58,3606.0,87.3983,87.3983,87.1157,87.1248,3606.0
2018-10-18 12:20:00,95.58,95.89,95.58,95.77,7600.0,87.1248,87.4074,87.1248,87.298,7600.0
2018-10-18 12:25:00,95.86,96.0,95.86,95.9,2180.0,87.3801,87.5077,87.3801,87.4165,2180.0
2018-10-18 12:30:00,95.84,95.89,95.71,95.82,1869.0,87.3618,87.4074,87.2433,87.3436,1869.0
2018-10-18 12:35:00,95.89,95.93,95.83,95.86,7692.0,87.4074,87.4439,87.3527,87.3801,7692.0
2018-10-18 12:40:00,95.86,95.95,95.85,95.91,2100.0,87.3801,87.4621,87.3709,87.4256,2100.0
2018-10-18 12:45:00,95.91,95.95,95.85,95.87,3096.0,87.4256,87.4621,87.3709,87.3892,3096.0
2018-10-18 12:50:00,95.93,95.94,95.82,95.82,2243.0,87.4439,87.453,87.3436,87.3436,2243.0
2018-10-18 12:55:00,95.85,95.93,95.79,95.8,51521.0,87.3709,87.4439,87.3162,87.3254,51521.0
2018-10-18 13:00:00,95.79,95.82,95.66,95.66,4136.0,87.3162,87.3436,87.1977,87.1977,4136.0
2018-10-18 13:05:00,95.64,95.77,95.63,95.73,3914.0,87.1795,87.298,87.1704,87.2616,3914.0
2018-10-18 13:10:00,95.72,95.79,95.53,95.54,2800.0,87.2524,87.3162,87.0792,87.0884,2800.0
2018-10-18 13:15:00,95.53,95.63,95.4,95.4,3673.0,87.0792,87.1704,86.9607,86.9607,3673.0
2018-10-18 13:20:00,95.43,95.44,95.27,95.27,2600.0,86.9881,86.9972,86.8422,86.8422,2600.0
2018-10-18 13:25:00,95.35,95.4,95.22,95.25,6872.0,86.9152,86.9607,86.7967,86.824,6872.0
2018-10-18 13:30:00,95.23,95.28,94.83,94.99,11884.0,86.8058,86.8514,86.4412,86.587,11884.0
2018-10-18 13:35:00,95.0,95.0,94.78,94.96,11659.0,86.5961,86.5961,86.3956,86.5597,11659.0
2018-10-18 13:40:00,94.96,94.97,94.77,94.77,2200.0,86.5597,86.5688,86.3865,86.3865,2200.0
2018-10-18 13:45:00,94.82,94.89,94.7,94.79,9891.0,86.4321,86.4959,86.3227,86.4047,9891.0
2018-10-18 13:50:00,94.78,94.85,94.55,94.78,7579.0,86.3956,86.4594,86.1859,86.3956,7579.0
2018-10-18 13:55:00,94.78,95.0,94.78,94.95,7034.0,86.3956,86.5961,86.3956,86.5506,7034.0
2018-10-18 14:00:00,94.97,95.25,94.89,95.19,5294.0,86.5688,86.824,86.4959,86.7693,5294.0
2018-10-18 14:05:00,95.26,95.43,95.14,95.27,16889.0,86.8331,86.9881,86.7237,86.8422,16889.0
2018-10-18 14:10:00,95.23,95.36,95.1,95.33,9620.0,86.8058,86.9243,86.6873,86.8969,9620.0
2018-10-18 14:15:00,95.32,95.32,95.11,95.12,6121.0,86.8878,86.8878,86.6964,86.7055,6121.0
2018-10-18 14:20:00,95.14,95.47,95.06,95.47,10487.0,86.7237,87.0246,86.6508,87.0246,10487.0
2018-10-18 14:25:00,95.38,95.42,95.23,95.23,5476.0,86.9425,86.979,86.8058,86.8058,5476.0
2018-10-18 14:30:00,95.27,95.27,95.11,95.15,6864.0,86.8422,86.8422,86.6964,86.7329,6864.0
2018-10-18 14:35:00,95.11,95.28,95.08,95.25,7412.0,86.6964,86.8514,86.6691,86.824,7412.0
2018-10-18 14:40:00,95.22,95.51,95.17,95.51,13359.0,86.7967,87.061,86.7511,87.061,13359.0
2018-10-18 14:45:00,95.51,95.57,95.42,95.48,7882.0,87.061,87.1157,86.979,87.0337,7882.0
2018-10-18 14:50:00,95.5,95.55,95.41,95.54,6318.0,87.0519,87.0975,86.9699,87.0884,6318.0
2018-10-18 14:55:00,95.54,95.54,95.36,95.36,6606.0,87.0884,87.0884,86.9243,86.9243,6606.0
2018-10-18 15:00:00,95.4,95.45,95.15,95.2,10231.0,86.9607,87.0063,86.7329,86.7784,10231.0
2018-10-18 15:05:00,95.21,95.21,95.05,95.06,13423.0,86.7876,86.7876,86.6417,86.6508,13423.0
2018-10-18 15:10:00,95.08,95.09,94.93,95.02,12949.0,86.6691,86.6782,86.5323,86.6144,12949.0
2018-10-18 15:15:00,95.08,95.46,95.08,95.32,18434.0,86.6691,87.0154,86.6691,86.8878,18434.0
2018-10-18 15:20:00,95.32,95.42,95.23,95.38,14919.0,86.8878,86.979,86.8058,86.9425,14919.0
2018-10-18 15:25:00,95.39,95.61,95.39,95.56,21719.0,86.9516,87.1522,86.9516,87.1066,21719.0
2018-10-18 15:30:00,95.55,95.55,95.37,95.37,28943.0,87.0975,87.0975,86.9334,86.9334,28943.0
2018-10-18 15:35:00,95.37,95.63,95.31,95.62,33225.0,86.9334,87.1704,86.8787,87.1613,33225.0
2018-10-18 15:40:00,95.63,95.69,95.48,95.51,38352.0,87.1704,87.2251,87.0337,87.061,38352.0
2018-10-18 15:45:00,95.52,95.66,95.45,95.6,56572.0,87.0701,87.1977,87.0063,87.1431,56572.0
2018-10-18 15:50:00,95.61,95.62,95.47,95.55,52287.0,87.1522,87.1613,87.0246,87.0975,52287.0
2018-10-18 15:55:00,95.55,95.66,95.45,95.64,115699.0,87.0975,87.1977,87.0063,87.1795,115699.0
2018-10-19 09:30:00,95.56,96.01,95.16,95.65,52608.0,87.1066,87.5168,86.742,87.1886,52608.0
2018-10-19 09:35:00,95.62,95.76,95.35,95.55,9451.0,87.1613,87.2889,86.9152,87.0975,9451.0
2018-10-19 09:40:00,95.55,95.74,95.35,95.51,6248.0,87.0975,87.2707,86.9152,87.061,6248.0
2018-10-19 09:45:00,95.52,95.89,95.52,95.85,6271.0,87.0701,87.4074,87.0701,87.3709,6271.0
2018-10-19 09:50:00,96.03,96.14,95.92,95.92,6497.0,87.535,87.6353,87.4347,87.4347,6497.0
2018-10-19 09:55:00,96.0,96.14,95.91,95.91,7372.0,87.5077,87.6353,87.4256,87.4256,7372.0
2018-10-19 10:00:00,95.98,96.29,95.98,96.25,7650.0,87.4894,87.772,87.4894,87.7356,7650.0
2018-10-19 10:05:00,96.25,96.26,96.02,96.11,8041.0,87.7356,87.7447,87.5259,87.6079,8041.0
2018-10-19 10:10:00,96.09,96.09,95.88,95.94,5678.0,87.5897,87.5897,87.3983,87.453,5678.0
2018-10-19 10:15:00,95.93,96.05,95.85,96.03,50240.0,87.4439,87.5532,87.3709,87.535,50240.0
2018-10-19 10:20:00,96.03,96.03,95.7,95.7,5200.0,87.535,87.535,87.2342,87.2342,5200.0
2018-10-19 10:25:00,95.76,95.82,95.46,95.46,3185.0,87.2889,87.3436,87.0154,87.0154,3185.0
2018-10-19 10:30:00,95.45,95.65,95.4,95.56,7994.0,87.0063,87.1886,86.9607,87.1066,7994.0
2018-10-19 10:35:00,95.58,95.68,95.46,95.46,3546.0,87.1248,87.216,87.0154,87.0154,3546.0
2018-10-19 10:40:00,95.45,95.67,95.41,95.67,3424.0,87.0063,87.2069,86.9699,87.2069,3424.0
2018-10-19 10:45:00,95.71,95.73,95.49,95.58,6755.0,87.2433,87.2616,87.0428,87.1248,6755.0
2018-10-19 10:50:00,95.58,95.6,95.39,95.45,10997.0,87.1248,87.1431,86.9516,87.0063,10997.0
2018-10-19 10:55:00,95.46,95.59,95.38,95.59,4267.0,87.0154,87.1339,86.9425,87.1339,4267.0
2018-10-19 11:00:00,95.54,95.73,95.53,95.59,9198.0,87.0884,87.2616,87.0792,87.1339,9198.0
2018-10-19 11:05:00,95.57,95.71,95.55,95.66,3738.0,87.1157,87.2433,87.0975,87.1977,3738.0
2018-10-19 11:10:00,95.65,95.94,95.65,95.88,8083.0,87.1886,87.453,87.1886,87.3983,8083.0
2018-10-19 11:15:00,95.89,95.89,95.62,95.62,3815.0,87.4074,87.4074,87.1613,87.1613,3815.0
2018-10-19 11:20:00,95.57,95.67,95.48,95.51,1700.0,87.1157,87.2069,87.0337,87.061,1700.0
2018-10-19 11:25:00,95.54,95.74,95.52,95.68,4300.0,87.0884,87.2707,87.0701,87.216,4300.0
2018-10-19 11:30:00,95.68,95.68,95.36,95.36,3785.0,87.216,87.216,86.9243,86.9243,3785.0
2018-10-19 11:35:00,95.29,95.37,95.2,95.37,6562.0,86.8605,86.9334,86.7784,86.9334,6562.0
2018-10-19 11:40:00,95.35,95.45,95.26,95.4,2235.0,86.9152,87.0063,86.8331,86.9607,2235.0
2018-10-19 11:45:00,95.46,95.62,95.41,95.57,4556.0,87.0154,87.1613,86.9699,87.1157,4556.0
2018-10-19 11:50:00,95.65,95.76,95.63,95.67,2784.0,87.1886,87.2889,87.1704,87.2069,2784.0
2018-10-19 11:55:00,95.66,95.94,95.65,95.93,4169.0,87.1977,87.453,87.1886,87.4439,4169.0
2018-10-19 12:00:00,95.92,96.0,95.74,95.86,4900.0,87.4347,87.5077,87.2707,87.3801,4900.0
2018-10-19 12:05:00,95.88,95.9,95.73,95.77,2776.0,87.3983,87.4165,87.2616,87.298,2776.0
2018-10-19 12:10:00,95.75,95.81,95.67,95.75,6530.0,87.2798,87.3345,87.2069,87.2798,6530.0
2018-10-19 12:15:00,95.75,95.83,95.62,95.74,5665.0,87.2798,87.3527,87.1613,87.2707,5665.0
2018-10-19 12:20:00,95.68,95.71,95.58,95.58,5307.0,87.216,87.2433,87.1248,87.1248,5307.0
2018-10-19 12:25:00,95.58,95.58,95.5,95.56,2800.0,87.1248,87.1248,87.0519,87.1066,2800.0
2018-10-19 12:30:00,95.5,95.56,95.43,95.44,4114.0,87.0519,87.1066,86.9881,86.9972,4114.0
2018-10-19 12:35:00,95.41,95.51,95.4,95.46,2922.0,86.9699,87.061,86.9607,87.0154,2922.0
2018-10-19 12:40:00,95.38,95.46,95.36,95.39,4360.0,86.9425,87.0154,86.9243,86.9516,4360.0
2018-10-19 12:45:00,95.41,95.54,95.4,95.54,4634.0,86.9699,87.0884,86.9607,87.0884,4634.0
2018-10-19 12:50:00,95.52,95.59,95.41,95.59,4156.0,87.0701,87.1339,86.9699,87.1339,4156.0
2018-10-19 12:55:00,95.61,95.64,95.54,95.56,2343.0,87.1522,87.1795,87.0884,87.1066,2343.0
2018-10-19 13:00:00,95.56,95.56,95.38,95.45,3550.0,87.1066,87.1066,86.9425,87.0063,3550.0
2018-10-19 13:05:00,95.51,95.54,95.44,95.45,5459.0,87.061,87.0884,86.9972,87.0063,5459.0
2018-10-19 13:10:00,95.47,95.73,95.41,95.72,3126.0,87.0246,87.2616,86.9699,87.2524,3126.0
2018-10-19 13:15:00,95.77,95.9,95.63,95.63,6378.0,87.298,87.4165,87.1704,87.1704,6378.0
2018-10-19 13:20:00,95.73,95.73,95.54,95.61,2804.0,87.2616,87.2616,87.0884,87.1522,2804.0
2018-10-19 13:25:00,95.62,95.72,95.57,95.7,1924.0,87.1613,87.2524,87.1157,87.2342,1924.0
2018-10-19 13:30:00,95.7,95.82,95.62,95.82,4002.0,87.2342,87.3436,87.1613,87.3436,4002.0
2018-10-19 13:35:00,95.75,95.88,95.73,95.85,4593.0,87.2798,87.3983,87.2616,87.3709,4593.0
2018-10-19 13:40:00,95.8,95.91,95.64,95.71,9215.0,87.3254,87.4256,87.1795,87.2433,9215.0
2018-10-19 13:45:00,95.7,95.79,95.7,95.71,4105.0,87.2342,87.3162,87.2342,87.2433,4105.0
2018-10-19 13:50:00,95.68,95.74,95.52,95.58,2520.0,87.216,87.2707,87.0701,87.1248,2520.0
2018-10-19 13:55:00,95.62,95.63,95.54,95.56,2600.0,87.1613,87.1704,87.0884,87.1066,2600.0
2018-10-19 14:00:00,95.5,95.55,95.3,95.3,3168.0,87.0519,87.0975,86.8696,86.8696,3168.0
2018-10-19 14:05:00,95.34,95.34,95.07,95.2,5179.0,86.9061,86.9061,86.6599,86.7784,5179.0
2018-10-19 14:10:00,95.15,95.28,95.15,95.17,2125.0,86.7329,86.8514,86.7329,86.7511,2125.0
2018-10-19 14:15:00,95.22,95.39,95.22,95.39,5283.0,86.7967,86.9516,86.7967,86.9516,5283.0
2018-10-19 14:20:00,95.38,95.66,95.37,95.58,12130.0,86.9425,87.1977,86.9334,87.1248,12130.0
2018-10-19 14:25:00,95.6,95.62,95.55,95.57,1953.0,87.1431,87.1613,87.0975,87.1157,1953.0
2018-10-19 14:30:00,95.53,95.64,95.44,95.57,3770.0,87.0792,87.1795,86.9972,87.1157,3770.0
2018-10-19 14:35:00,95.6,95.72,95.6,95.65,2821.0,87.1431,87.2524,87.1431,87.1886,2821.0
2018-10-19 14:40:00,95.69,95.7,95.52,95.55,4101.0,87.2251,87.2342,87.0701,87.0975,4101.0
2018-10-19 14:45:00,95.57,95.72,95.57,95.72,2938.0,87.1157,87.2524,87.1157,87.2524,2938.0
2018-10-19 14:50:00,95.67,95.78,95.67,95.68,2976.0,87.2069,87.3071,87.2069,87.216,2976.0
2018-10-19 14:55:00,95.64,95.68,95.61,95.61,1916.0,87.1795,87.216,87.1522,87.1522,1916.0
2018-10-19 15:00:00,95.59,95.62,95.38,95.38,8507.0,87.1339,87.1613,86.9425,86.9425,8507.0
2018-10-19 15:05:00,95.32,95.39,95.32,95.37,4083.0,86.8878,86.9516,86.8878,86.9334,4083.0
2018-10-19 15:10:00,95.33,95.44,95.33,95.44,8424.0,86.8969,86.9972,86.8969,86.9972,8424.0
2018-10-19 15:15:00,95.4,95.5,95.34,95.5,7775.0,86.9607,87.0519,86.9061,87.0519,7775.0
2018-10-19 15:20:00,95.53,95.57,95.4,95.4,4495.0,87.0792,87.1157,86.9607,86.9607,4495.0
2018-10-19 15:25:00,95.42,95.71,95.41,95.71,9398.0,86.979,87.2433,86.9699,87.2433,9398.0
2018-10-19 15:30:00,95.68,95.68,95.54,95.59,10707.0,87.216,87.216,87.0884,87.1339,10707.0
2018-10-19 15:35:00,95.55,95.62,95.5,95.52,8701.0,87.0975,87.1613,87.0519,87.0701,8701.0
2018-10-19 15:40:00,95.52,95.69,95.46,95.69,12316.0,87.0701,87.2251,87.0154,87.2251,12316.0
2018-10-19 15:45:00,95.68,95.8,95.62,95.78,23327.0,87.216,87.3254,87.1613,87.3071,23327.0
2018-10-19 15:50:00,95.78,95.88,95.75,95.79,27168.0,87.3071,87.3983,87.2798,87.3162,27168.0
2018-10-19 15:55:00,95.78,95.78,95.63,95.64,79346.0,87.3071,87.3071,87.1704,87.1795,79346.0
2018-10-22 09:30:00,96.27,96.27,95.77,96.13,13215.0,87.7538,87.7538,87.298,87.6262,13215.0
2018-10-22 09:35:00,95.93,96.0,95.68,95.92,17400.0,87.4439,87.5077,87.216,87.4347,17400.0
2018-10-22 09:40:00,95.93,95.93,95.63,95.78,13428.0,87.4439,87.4439,87.1704,87.3071,13428.0
2018-10-22 09:45:00,95.7,95.96,95.48,95.53,5058.0,87.2342,87.4712,87.0337,87.0792,5058.0
2018-10-22 09:50:00,95.51,96.06,95.38,95.86,11169.0,87.061,87.5624,86.9425,87.3801,11169.0
2018-10-22 09:55:00,95.86,96.2,95.81,95.95,12935.0,87.3801,87.69,87.3345,87.4621,12935.0
2018-10-22 10:00:00,95.95,96.41,95.85,96.41,17840.0,87.4621,87.8814,87.3709,87.8814,17840.0
2018-10-22 10:05:00,96.31,96.32,95.99,96.22,6071.0,87.7902,87.7994,87.4986,87.7082,6071.0
2018-10-22 10:10:00,96.2,96.43,96.2,96.35,10512.0,87.69,87.8996,87.69,87.8267,10512.0
2018-10-22 10:15:00,96.35,96.35,95.97,96.05,9366.0,87.8267,87.8267,87.4803,87.5532,9366.0
2018-10-22 10:20:00,96.05,96.1,95.8,95.87,9567.0,87.5532,87.5988,87.3254,87.3892,9567.0
2018-10-22 10:25:00,95.92,96.06,95.82,96.04,6589.0,87.4347,87.5624,87.3436,87.5441,6589.0
2018-10-22 10:30:00,96.07,96.25,95.95,96.25,7150.0,87.5715,87.7356,87.4621,87.7356,7150.0
2018-10-22 10:35:00,96.25,96.39,96.19,96.34,6430.0,87.7356,87.8632,87.6809,87.8176,6430.0
2018-10-22 10:40:00,96.32,96.47,96.23,96.43,6836.0,87.7994,87.9361,87.7173,87.8996,6836.0
2018-10-22 10:45:00,96.45,96.62,96.3,96.54,9764.0,87.9179,88.0728,87.7811,87.9999,9764.0
2018-10-22 10:50:00,96.54,96.74,96.53,96.65,10618.0,87.9999,88.1822,87.9908,88.1002,10618.0
2018-10-22 10:55:00,96.63,96.88,96.61,96.83,20699.0,88.0819,88.3098,88.0637,88.2642,20699.0
2018-10-22 11:00:00,96.87,96.95,96.73,96.95,33411.0,88.3007,88.3736,88.1731,88.3736,33411.0
2018-10-22 11:05:00,96.95,96.97,96.56,96.68,17172.0,88.3736,88.3919,88.0181,88.1275,17172.0
2018-10-22 11:10:00,96.68,96.77,96.64,96.69,30044.0,88.1275,88.2096,88.0911,88.1366,30044.0
2018-10-22 11:15:00,96.64,96.69,96.45,96.52,11386.0,88.0911,88.1366,87.9179,87.9817,11386.0
2018-10-22 11:20:00,96.52,96.81,96.47,96.74,11479.0,87.9817,88.246,87.9361,88.1822,11479.0
2018-10-22 11:25:00,96.81,96.81,96.58,96.68,12161.0,88.246,88.246,88.0364,88.1275,12161.0
2018-10-22 11:30:00,96.65,96.84,96.65,96.78,11811.0,88.1002,88.2734,88.1002,88.2187,11811.0
2018-10-22 11:35:00,96.82,96.98,96.78,96.93,19149.0,88.2551,88.401,88.2187,88.3554,19149.0
2018-10-22 11:40:00,96.93,96.93,96.73,96.92,10325.0,88.3554,88.3554,88.1731,88.3463,10325.0
2018-10-22 11:45:00,96.9,97.11,96.82,97.11,20306.0,88.3281,88.5195,88.2551,88.5195,20306.0
2018-10-22 11:50:00,97.09,97.11,96.82,96.82,7324.0,88.5012,88.5195,88.2551,88.2551,7324.0
2018-10-22 11:55:00,96.86,96.94,96.72,96.73,7100.0,88.2916,88.3645,88.164,88.1731,7100.0
2018-10-22 12:00:00,96.78,96.79,96.59,96.67,11805.0,88.2187,88.2278,88.0455,88.1184,11805.0
2018-10-22 12:05:00,96.61,96.79,96.61,96.72,7701.0,88.0637,88.2278,88.0637,88.164,7701.0
2018-10-22 12:10:00,96.69,96.71,96.31,96.31,11036.0,88.1366,88.1549,87.7902,87.7902,11036.0
2018-10-22 12:15:00,96.3,96.52,96.3,96.39,6027.0,87.7811,87.9817,87.7811,87.8632,6027.0
2018-10-22 12:20:00,96.39,96.59,96.39,96.48,10177.0,87.8632,88.0455,87.8632,87.9452,10177.0
2018-10-22 12:25:00,96.48,96.54,96.39,96.54,6939.0,87.9452,87.9999,87.8632,87.9999,6939.0
2018-10-22 12:30:00,96.54,96.61,96.39,96.48,8756.0,87.9999,88.0637,87.8632,87.9452,8756.0
2018-10-22 12:35:00,96.54,96.64,96.46,96.57,9640.0,87.9999,88.0911,87.927,88.0272,9640.0
2018-10-22 12:40:00,96.55,96.56,96.47,96.51,5104.0,88.009,88.0181,87.9361,87.9726,5104.0
2018-10-22 12:45:00,96.51,96.56,96.36,96.5,9352.0,87.9726,88.0181,87.8358,87.9634,9352.0
2018-10-22 12:50:00,96.46,96.59,96.34,96.58,7174.0,87.927,88.0455,87.8176,88.0364,7174.0
2018-10-22 12:55:00,96.55,96.61,96.51,96.52,6820.0,88.009,88.0637,87.9726,87.9817,6820.0
2018-10-22 13:00:00,96.56,96.57,96.37,96.49,7158.0,88.0181,88.0272,87.8449,87.9543,7158.0
2018-10-22 13:05:00,96.54,96.77,96.54,96.69,4000.0,87.9999,88.2096,87.9999,88.1366,4000.0
2018-10-22 13:10:00,96.72,96.78,96.67,96.78,5157.0,88.164,88.2187,88.1184,88.2187,5157.0
2018-10-22 13:15:00,96.76,96.9,96.74,96.86,8000.0,88.2004,88.3281,88.1822,88.2916,8000.0
2018-10-22 13:20:00,96.88,96.98,96.88,96.91,7746.0,88.3098,88.401,88.3098,88.3372,7746.0
2018-10-22 13:25:00,96.88,96.91,96.79,96.91,5575.0,88.3098,88.3372,88.2278,88.3372,5575.0
2018-10-22 13:30:00,96.9,97.04,96.88,97.04,10439.0,88.3281,88.4557,88.3098,88.4557,10439.0
2018-10-22 13:35:00,97.04,97.19,96.98,97.16,15723.0,88.4557,88.5924,88.401,88.5651,15723.0
2018-10-22 13:40:00,97.15,97.23,97.1,97.23,7826.0,88.5559,88.6289,88.5104,88.6289,7826.0
2018-10-22 13:45:00,97.21,97.3,97.07,97.07,8104.0,88.6106,88.6927,88.483,88.483,8104.0
2018-10-22 13:50:00,97.1,97.18,97.0,97.17,10239.0,88.5104,88.5833,88.4192,88.5742,10239.0
2018-10-22 13:55:00,97.21,97.22,97.15,97.21,4985.0,88.6106,88.6197,88.5559,88.6106,4985.0
2018-10-22 14:00:00,97.21,97.26,97.18,97.22,11468.0,88.6106,88.6562,88.5833,88.6197,11468.0
2018-10-22 14:05:00,97.23,97.45,97.23,97.31,8554.0,88.6289,88.8294,88.6289,88.7018,8554.0
2018-10-22 14:10:00,97.29,97.42,97.29,97.4,3898.0,88.6836,88.8021,88.6836,88.7838,3898.0
2018-10-22 14:15:00,97.38,97.38,97.22,97.24,7388.0,88.7656,88.7656,88.6197,88.638,7388.0
2018-10-22 14:20:00,97.25,97.44,97.25,97.36,17789.0,88.6471,88.8203,88.6471,88.7474,17789.0
2018-10-22 14:25:00,97.36,97.48,97.35,97.45,9549.0,88.7474,88.8567,88.7382,88.8294,9549.0
2018-10-22 14:30:00,97.43,97.47,97.41,97.46,6800.0,88.8112,88.8476,88.7929,88.8385,6800.0
2018-10-22 14:35:00,97.44,97.61,97.43,97.61,11322.0,88.8203,88.9752,88.8112,88.9752,11322.0
2018-10-22 14:40:00,97.59,97.66,97.52,97.65,11947.0,88.957,89.0208,88.8932,89.0117,11947.0
2018-10-22 14:45:00,97.64,97.91,97.63,97.9,16833.0,89.0026,89.2487,88.9935,89.2396,16833.0
2018-10-22 14:50:00,97.9,97.92,97.8,97.88,13956.0,89.2396,89.2578,89.1484,89.2214,13956.0
2018-10-22 14:55:00,97.87,97.99,97.86,97.97,12442.0,89.2122,89.3216,89.2031,89.3034,12442.0
2018-10-22 15:00:00,97.94,98.02,97.79,97.91,20346.0,89.2761,89.349,89.1393,89.2487,20346.0
2018-10-22 15:05:00,97.9,97.94,97.78,97.84,8386.0,89.2396,89.2761,89.1302,89.1849,8386.0
2018-10-22 15:10:00,97.84,97.87,97.78,97.8,10010.0,89.1849,89.2122,89.1302,89.1484,10010.0
2018-10-22 15:15:00,97.82,97.83,97.67,97.68,12038.0,89.1667,89.1758,89.0299,89.0391,12038.0
2018-10-22 15:20:00,97.67,97.75,97.66,97.71,11437.0,89.0299,89.1029,89.0208,89.0664,11437.0
2018-10-22 15:25:00,97.71,97.78,97.69,97.78,11089.0,89.0664,89.1302,89.0482,89.1302,11089.0
2018-10-22 15:30:00,97.77,97.81,97.69,97.71,21724.0,89.1211,89.1576,89.0482,89.0664,21724.0
2018-10-22 15:35:00,97.71,97.8,97.49,97.51,17053.0,89.0664,89.1484,88.8659,88.8841,17053.0
2018-10-22 15:40:00,97.51,97.52,97.38,97.48,22409.0,88.8841,88.8932,88.7656,88.8567,22409.0
2018-10-22 15:45:00,97.47,97.55,97.32,97.37,26743.0,88.8476,88.9206,88.7109,88.7565,26743.0
2018-10-22 15:50:00,97.36,97.42,97.31,97.34,25500.0,88.7474,88.8021,88.7018,88.7291,25500.0
2018-10-22 15:55:00,97.34,97.34,97.25,97.27,62149.0,88.7291,88.7291,88.6471,88.6653,62149.0
2018-10-23 09:30:00,95.63,96.0,94.17,94.86,53770.0,87.1704,87.5077,85.8396,86.4685,53770.0
2018-10-23 09:35:00,95.0,95.62,94.81,95.44,14885.0,86.5961,87.1613,86.4229,86.9972,14885.0
2018-10-23 09:40:00,95.26,95.41,95.0,95.02,9515.0,86.8331,86.9699,86.5961,86.6144,9515.0
2018-10-23 09:45:00,95.09,95.88,95.01,95.75,23490.0,86.6782,87.3983,86.6052,87.2798,23490.0
2018-10-23 09:50:00,95.75,95.81,95.22,95.23,16449.0,87.2798,87.3345,86.7967,86.8058,16449.0
2018-10-23 09:55:00,95.23,95.28,95.0,95.0,8179.0,86.8058,86.8514,86.5961,86.5961,8179.0
2018-10-23 10:00:00,94.98,94.99,94.65,94.79,5745.0,86.5779,86.587,86.2771,86.4047,5745.0
2018-10-23 10:05:00,94.71,95.15,94.68,94.98,9281.0,86.3318,86.7329,86.3044,86.5779,9281.0
2018-10-23 10:10:00,95.03,95.06,94.52,94.52,11361.0,86.6235,86.6508,86.1586,86.1586,11361.0
2018-10-23 10:15:00,94.5,94.5,94.05,94.34,28932.0,86.1404,86.1404,85.7302,85.9945,28932.0
2018-10-23 10:20:00,94.34,94.47,94.06,94.11,7963.0,85.9945,86.113,85.7393,85.7849,7963.0
2018-10-23 10:25:00,94.14,94.43,94.12,94.34,8377.0,85.8122,86.0766,85.794,85.9945,8377.0
2018-10-23 10:30:00,94.24,94.33,94.05,94.14,26616.0,85.9034,85.9854,85.7302,85.8122,26616.0
2018-10-23 10:35:00,94.14,94.22,93.77,94.22,18773.0,85.8122,85.8851,85.4749,85.8851,18773.0
2018-10-23 10:40:00,94.26,94.28,93.95,94.09,14609.0,85.9216,85.9398,85.639,85.7666,14609.0
2018-10-23 10:45:00,94.09,94.4,94.03,94.37,28029.0,85.7666,86.0492,85.7119,86.0219,28029.0
2018-10-23 10:50:00,94.37,94.37,93.87,93.87,18746.0,86.0219,86.0219,85.5661,85.5661,18746.0
2018-10-23 10:55:00,93.93,93.97,93.78,93.89,17212.0,85.6208,85.6572,85.4841,85.5843,17212.0
2018-10-23 11:00:00,93.86,93.92,93.76,93.82,12733.0,85.557,85.6117,85.4658,85.5205,12733.0
2018-10-23 11:05:00,93.89,94.29,93.85,94.25,19301.0,85.5843,85.9489,85.5479,85.9125,19301.0
2018-10-23 11:10:00,94.28,94.64,94.26,94.52,7262.0,85.9398,86.268,85.9216,86.1586,7262.0
2018-10-23 11:15:00,94.56,94.71,94.54,94.63,18943.0,86.1951,86.3318,86.1768,86.2589,18943.0
2018-10-23 11:20:00,94.64,94.71,94.54,94.65,18993.0,86.268,86.3318,86.1768,86.2771,18993.0
2018-10-23 11:25:00,94.67,94.86,94.67,94.71,5555.0,86.2953,86.4685,86.2953,86.3318,5555.0
2018-10-23 11:30:00,94.7,94.77,94.63,94.74,31038.0,86.3227,86.3865,86.2589,86.3591,31038.0
2018-10-23 11:35:00,94.74,94.78,94.57,94.64,8550.0,86.3591,86.3956,86.2042,86.268,8550.0
2018-10-23 11:40:00,94.57,94.62,94.42,94.45,6922.0,86.2042,86.2497,86.0674,86.0948,6922.0
2018-10-23 11:45:00,94.48,94.54,94.42,94.44,6467.0,86.1221,86.1768,86.0674,86.0857,6467.0
2018-10-23 11:50:00,94.49,94.5,94.29,94.5,5900.0,86.1312,86.1404,85.9489,86.1404,5900.0
2018-10-23 11:55:00,94.52,94.56,94.32,94.32,10100.0,86.1586,86.1951,85.9763,85.9763,10100.0
2018-10-23 12:00:00,94.26,94.43,94.25,94.27,8866.0,85.9216,86.0766,85.9125,85.9307,8866.0
2018-10-23 12:05:00,94.26,94.85,94.26,94.78,20300.0,85.9216,86.4594,85.9216,86.3956,20300.0
2018-10-23 12:10:00,94.79,94.92,94.68,94.89,59400.0,86.4047,86.5232,86.3044,86.4959,59400.0
2018-10-23 12:15:00,94.89,94.89,94.68,94.73,7820.0,86.4959,86.4959,86.3044,86.35,7820.0
2018-10-23 12:20:00,94.72,94.91,94.72,94.85,8012.0,86.3409,86.5141,86.3409,86.4594,8012.0
2018-10-23 12:25:00,94.87,95.04,94.83,94.94,6734.0,86.4776,86.6326,86.4412,86.5414,6734.0
2018-10-23 12:30:00,94.85,95.17,94.85,95.17,11201.0,86.4594,86.7511,86.4594,86.7511,11201.0
2018-10-23 12:35:00,95.12,95.17,95.0,95.0,3910.0,86.7055,86.7511,86.5961,86.5961,3910.0
2018-10-23 12:40:00,95.0,95.17,95.0,95.12,3400.0,86.5961,86.7511,86.5961,86.7055,3400.0
2018-10-23 12:45:00,95.14,95.28,95.09,95.25,14800.0,86.7237,86.8514,86.6782,86.824,14800.0
2018-10-23 12:50:00,95.26,95.3,95.13,95.18,7466.0,86.8331,86.8696,86.7146,86.7602,7466.0
2018-10-23 12:55:00,95.1,95.21,95.1,95.19,5089.0,86.6873,86.7876,86.6873,86.7693,5089.0
2018-10-23 13:00:00,95.15,95.51,95.13,95.5,7940.0,86.7329,87.061,86.7146,87.0519,7940.0
2018-10-23 13:05:00,95.51,95.84,95.46,95.84,14738.0,87.061,87.3618,87.0154,87.3618,14738.0
2018-10-23 13:10:00,95.87,96.05,95.77,95.95,42214.0,87.3892,87.5532,87.298,87.4621,42214.0
2018-10-23 13:15:00,95.91,95.97,95.83,95.97,7676.0,87.4256,87.4803,87.3527,87.4803,7676.0
2018-10-23 13:20:00,95.95,96.01,95.83,95.9,11835.0,87.4621,87.5168,87.3527,87.4165,11835.0
2018-10-23 13:25:00,95.9,96.05,95.85,95.9,9260.0,87.4165,87.5532,87.3709,87.4165,9260.0
2018-10-23 13:30:00,95.88,95.96,95.74,95.85,14203.0,87.3983,87.4712,87.2707,87.3709,14203.0
2018-10-23 13:35:00,95.8,95.8,95.58,95.61,14212.0,87.3254,87.3254,87.1248,87.1522,14212.0
2018-10-23 13:40:00,95.6,95.67,95.46,95.5,6012.0,87.1431,87.2069,87.0154,87.0519,6012.0
2018-10-23 13:45:00,95.5,95.63,95.44,95.47,9400.0,87.0519,87.1704,86.9972,87.0246,9400.0
2018-10-23 13:50:00,95.51,95.66,95.38,95.45,7366.0,87.061,87.1977,86.9425,87.0063,7366.0
2018-10-23 13:55:00,95.51,95.51,95.24,95.31,10147.0,87.061,87.061,86.8149,86.8787,10147.0
2018-10-23 14:00:00,95.34,95.44,95.27,95.38,9097.0,86.9061,86.9972,86.8422,86.9425,9097.0
2018-10-23 14:05:00,95.42,95.51,95.33,95.33,5123.0,86.979,87.061,86.8969,86.8969,5123.0
2018-10-23 14:10:00,95.35,95.5,95.3,95.37,6940.0,86.9152,87.0519,86.8696,86.9334,6940.0
2018-10-23 14:15:00,95.42,95.69,95.35,95.69,14988.0,86.979,87.2251,86.9152,87.2251,14988.0
2018-10-23 14:20:00,95.64,95.92,95.62,95.92,6798.0,87.1795,87.4347,87.1613,87.4347,6798.0
2018-10-23 14:25:00,95.93,96.11,95.8,96.05,12351.0,87.4439,87.6079,87.3254,87.5532,12351.0
2018-10-23 14:30:00,96.1,96.41,96.09,96.16,13103.0,87.5988,87.8814,87.5897,87.6535,13103.0
2018-10-23 14:35:00,96.19,96.36,96.06,96.23,4604.0,87.6809,87.8358,87.5624,87.7173,4604.0
2018-10-23 14:40:00,96.22,96.4,96.18,96.4,5650.0,87.7082,87.8723,87.6717,87.8723,5650.0
2018-10-23 14:45:00,96.4,96.44,96.28,96.44,7893.0,87.8723,87.9087,87.7629,87.9087,7893.0
2018-10-23 14:50:00,96.43,96.6,96.36,96.49,9529.0,87.8996,88.0546,87.8358,87.9543,9529.0
2018-10-23 14:55:00,96.43,96.58,96.42,96.49,6995.0,87.8996,88.0364,87.8905,87.9543,6995.0
2018-10-23 15:00:00,96.52,96.66,96.48,96.58,8005.0,87.9817,88.1093,87.9452,88.0364,8005.0
2018-10-23 15:05:00,96.58,96.78,96.51,96.6,9468.0,88.0364,88.2187,87.9726,88.0546,9468.0
2018-10-23 15:10:00,96.59,96.6,96.43,96.57,11295.0,88.0455,88.0546,87.8996,88.0272,11295.0
2018-10-23 15:15:00,96.56,96.72,96.36,96.38,12861.0,88.0181,88.164,87.8358,87.8541,12861.0
2018-10-23 15:20:00,96.4,96.63,96.4,96.6,11268.0,87.8723,88.0819,87.8723,88.0546,11268.0
2018-10-23 15:25:00,96.59,96.61,96.38,96.39,15517.0,88.0455,88.0637,87.8541,87.8632,15517.0
2018-10-23 15:30:00,96.4,96.5,96.32,96.46,13790.0,87.8723,87.9634,87.7994,87.927,13790.0
2018-10-23 15:35:00,96.46,96.46,96.18,96.19,21807.0,87.927,87.927,87.6717,87.6809,21807.0
2018-10-23 15:40:00,96.21,96.24,96.08,96.16,24859.0,87.6991,87.7264,87.5806,87.6535,24859.0
2018-10-23 15:45:00,96.15,96.18,96.06,96.11,20821.0,87.6444,87.6717,87.5624,87.6079,20821.0
2018-10-23 15:50:00,96.11,96.24,96.1,96.2,41258.0,87.6079,87.7264,87.5988,87.69,41258.0
2018-10-23 15:55:00,96.19,96.2,96.1,96.15,79371.0,87.6809,87.69,87.5988,87.6444,79371.0
2018-10-24 09:30:00,96.27,96.41,96.03,96.06,12753.0,87.7538,87.8814,87.535,87.5624,12753.0
2018-10-24 09:35:00,96.1,96.12,95.5,95.97,7079.0,87.5988,87.6171,87.0519,87.4803,7079.0
2018-10-24 09:40:00,95.64,96.06,95.59,95.97,4009.0,87.1795,87.5624,87.1339,87.4803,4009.0
2018-10-24 09:45:00,96.03,96.18,95.78,95.79,5268.0,87.535,87.6717,87.3071,87.3162,5268.0
2018-10-24 09:50:00,95.71,95.81,95.5,95.81,9500.0,87.2433,87.3345,87.0519,87.3345,9500.0
2018-10-24 09:55:00,95.84,96.27,95.82,96.27,11475.0,87.3618,87.7538,87.3436,87.7538,11475.0
2018-10-24 10:00:00,96.22,96.23,95.92,95.95,6127.0,87.7082,87.7173,87.4347,87.4621,6127.0
2018-10-24 10:05:00,95.9,96.09,95.8,95.99,6907.0,87.4165,87.5897,87.3254,87.4986,6907.0
2018-10-24 10:10:00,96.0,96.01,95.77,95.77,9555.0,87.5077,87.5168,87.298,87.298,9555.0
2018-10-24 10:15:00,95.77,95.78,95.46,95.62,12499.0,87.298,87.3071,87.0154,87.1613,12499.0
2018-10-24 10:20:00,95.58,95.69,95.48,95.59,4719.0,87.1248,87.2251,87.0337,87.1339,4719.0
2018-10-24 10:25:00,95.58,95.68,95.31,95.4,9001.0,87.1248,87.216,86.8787,86.9607,9001.0
2018-10-24 10:30:00,95.39,95.63,95.33,95.47,14436.0,86.9516,87.1704,86.8969,87.0246,14436.0
2018-10-24 10:35:00,95.54,95.86,95.44,95.52,20659.0,87.0884,87.3801,86.9972,87.0701,20659.0
2018-10-24 10:40:00,95.45,95.5,95.26,95.39,7900.0,87.0063,87.0519,86.8331,86.9516,7900.0
2018-10-24 10:45:00,95.22,95.23,94.96,95.17,11235.0,86.7967,86.8058,86.5597,86.7511,11235.0
2018-10-24 10:50:00,95.17,95.27,95.0,95.23,19954.0,86.7511,86.8422,86.5961,86.8058,19954.0
2018-10-24 10:55:00,95.2,95.28,95.11,95.13,5700.0,86.7784,86.8514,86.6964,86.7146,5700.0
2018-10-24 11:00:00,95.18,95.29,94.85,94.89,9648.0,86.7602,86.8605,86.4594,86.4959,9648.0
2018-10-24 11:05:00,94.89,94.92,94.66,94.75,13460.0,86.4959,86.5232,86.2862,86.3682,13460.0
2018-10-24 11:10:00,94.79,95.07,94.79,94.83,12253.0,86.4047,86.6599,86.4047,86.4412,12253.0
2018-10-24 11:15:00,94.8,94.97,94.75,94.75,12822.0,86.4138,86.5688,86.3682,86.3682,12822.0
2018-10-24 11:20:00,94.74,94.9,94.69,94.74,7990.0,86.3591,86.505,86.3136,86.3591,7990.0
2018-10-24 11:25:00,94.71,94.76,94.61,94.61,5900.0,86.3318,86.3774,86.2406,86.2406,5900.0
2018-10-24 11:30:00,94.62,94.63,94.42,94.63,8059.0,86.2497,86.2589,86.0674,86.2589,8059.0
2018-10-24 11:35:00,94.61,94.88,94.55,94.8,6854.0,86.2406,86.4867,86.1859,86.4138,6854.0
2018-10-24 11:40:00,94.84,94.85,94.71,94.82,9998.0,86.4503,86.4594,86.3318,86.4321,9998.0
2018-10-24 11:45:00,94.81,95.39,94.8,95.39,10827.0,86.4229,86.9516,86.4138,86.9516,10827.0
2018-10-24 11:50:00,95.32,95.5,95.09,95.41,7631.0,86.8878,87.0519,86.6782,86.9699,7631.0
2018-10-24 11:55:00,95.47,95.6,95.42,95.43,30277.0,87.0246,87.1431,86.979,86.9881,30277.0
2018-10-24 12:00:00,95.48,95.48,95.17,95.17,7455.0,87.0337,87.0337,86.7511,86.7511,7455.0
2018-10-24 12:05:00,95.2,95.32,95.1,95.23,4817.0,86.7784,86.8878,86.6873,86.8058,4817.0
2018-10-24 12:10:00,95.2,95.26,95.04,95.09,4900.0,86.7784,86.8331,86.6326,86.6782,4900.0
2018-10-24 12:15:00,95.04,95.28,94.84,94.91,7115.0,86.6326,86.8514,86.4503,86.5141,7115.0
2018-10-24 12:20:00,94.86,94.92,94.78,94.87,8648.0,86.4685,86.5232,86.3956,86.4776,8648.0
2018-10-24 12:25:00,94.88,94.88,94.77,94.81,4412.0,86.4867,86.4867,86.3865,86.4229,4412.0
2018-10-24 12:30:00,94.83,94.86,94.64,94.71,6572.0,86.4412,86.4685,86.268,86.3318,6572.0
2018-10-24 12:35:00,94.69,94.77,94.49,94.57,11112.0,86.3136,86.3865,86.1312,86.2042,11112.0
2018-10-24 12:40:00,94.57,94.7,94.56,94.63,9307.0,86.2042,86.3227,86.1951,86.2589,9307.0
2018-10-24 12:45:00,94.6,94.65,94.54,94.59,8166.0,86.2315,86.2771,86.1768,86.2224,8166.0
2018-10-24 12:50:00,94.59,94.7,94.46,94.69,14547.0,86.2224,86.3227,86.1039,86.3136,14547.0
2018-10-24 12:55:00,94.67,94.71,94.55,94.6,6787.0,86.2953,86.3318,86.1859,86.2315,6787.0
2018-10-24 13:00:00,94.52,94.52,94.32,94.39,5896.0,86.1586,86.1586,85.9763,86.0401,5896.0
2018-10-24 13:05:00,94.41,94.47,94.28,94.34,9244.0,86.0583,86.113,85.9398,85.9945,9244.0
2018-10-24 13:10:00,94.3,94.41,94.25,94.34,8243.0,85.9581,86.0583,85.9125,85.9945,8243.0
2018-10-24 13:15:00,94.34,94.49,94.21,94.49,7300.0,85.9945,86.1312,85.876,86.1312,7300.0
2018-10-24 13:20:00,94.53,94.64,94.45,94.6,10141.0,86.1677,86.268,86.0948,86.2315,10141.0
2018-10-24 13:25:00,94.61,94.63,94.44,94.49,9956.0,86.2406,86.2589,86.0857,86.1312,9956.0
2018-10-24 13:30:00,94.5,94.61,94.34,94.61,11127.0,86.1404,86.2406,85.9945,86.2406,11127.0
2018-10-24 13:35:00,94.6,94.65,94.52,94.56,6329.0,86.2315,86.2771,86.1586,86.1951,6329.0
2018-10-24 13:40:00,94.58,94.73,94.52,94.73,7897.0,86.2133,86.35,86.1586,86.35,7897.0
2018-10-24 13:45:00,94.77,94.79,94.63,94.79,4611.0,86.3865,86.4047,86.2589,86.4047,4611.0
2018-10-24 13:50:00,94.73,94.89,94.61,94.89,4514.0,86.35,86.4959,86.2406,86.4959,4514.0
2018-10-24 13:55:00,94.9,94.94,94.68,94.75,7265.0,86.505,86.5414,86.3044,86.3682,7265.0
2018-10-24 14:00:00,94.71,94.84,94.59,94.83,14443.0,86.3318,86.4503,86.2224,86.4412,14443.0
2018-10-24 14:05:00,94.8,94.86,94.67,94.71,11795.0,86.4138,86.4685,86.2953,86.3318,11795.0
2018-10-24 14:10:00,94.74,94.9,94.74,94.8,11377.0,86.3591,86.505,86.3591,86.4138,11377.0
2018-10-24 14:15:00,94.8,95.0,94.66,94.95,14486.0,86.4138,86.5961,86.2862,86.5506,14486.0
2018-10-24 14:20:00,94.95,95.17,94.93,95.12,8044.0,86.5506,86.7511,86.5323,86.7055,8044.0
2018-10-24 14:25:00,95.09,95.34,94.94,95.3,8831.0,86.6782,86.9061,86.5414,86.8696,8831.0
2018-10-24 14:30:00,95.33,95.44,95.21,95.44,3718.0,86.8969,86.9972,86.7876,86.9972,3718.0
2018-10-24 14:35:00,95.42,95.43,95.27,95.31,4619.0,86.979,86.9881,86.8422,86.8787,4619.0
2018-10-24 14:40:00,95.27,95.29,95.04,95.06,4888.0,86.8422,86.8605,86.6326,86.6508,4888.0
2018-10-24 14:45:00,95.04,95.05,94.72,94.75,7035.0,86.6326,86.6417,86.3409,86.3682,7035.0
2018-10-24 14:50:00,94.77,94.79,94.57,94.59,16699.0,86.3865,86.4047,86.2042,86.2224,16699.0
2018-10-24 14:55:00,94.56,94.63,94.46,94.51,8841.0,86.1951,86.2589,86.1039,86.1495,8841.0
2018-10-24 15:00:00,94.51,94.51,93.95,93.95,16692.0,86.1495,86.1495,85.639,85.639,16692.0
2018-10-24 15:05:00,93.94,94.06,93.89,93.98,12281.0,85.6299,85.7393,85.5843,85.6664,12281.0
2018-10-24 15:10:00,93.96,94.35,93.96,94.35,17534.0,85.6481,86.0036,85.6481,86.0036,17534.0
2018-10-24 15:15:00,94.27,94.3,94.15,94.27,11727.0,85.9307,85.9581,85.8213,85.9307,11727.0
2018-10-24 15:20:00,94.2,94.26,94.1,94.23,33145.0,85.8669,85.9216,85.7757,85.8942,33145.0
2018-10-24 15:25:00,94.22,94.32,93.82,93.85,13539.0,85.8851,85.9763,85.5205,85.5479,13539.0
2018-10-24 15:30:00,93.82,94.03,93.82,93.92,23113.0,85.5205,85.7119,85.5205,85.6117,23113.0
2018-10-24 15:35:00,93.91,94.29,93.91,94.28,27045.0,85.6026,85.9489,85.6026,85.9398,27045.0
2018-10-24 15:40:00,94.28,94.38,94.12,94.12,26946.0,85.9398,86.031,85.794,85.794,26946.0
2018-10-24 15:45:00,94.11,94.27,94.05,94.08,55875.0,85.7849,85.9307,85.7302,85.7575,55875.0
2018-10-24 15:50:00,94.08,94.15,93.8,93.87,63839.0,85.7575,85.8213,85.5023,85.5661,63839.0
2018-10-24 15:55:00,93.86,93.86,93.48,93.63,116425.0,85.557,85.557,85.2106,85.3473,116425.0
2018-10-25 09:30:00,94.37,94.95,94.16,94.21,20940.0,86.0219,86.5506,85.8304,85.876,20940.0
2018-10-25 09:35:00,94.17,95.38,94.17,95.03,16089.0,85.8396,86.9425,85.8396,86.6235,16089.0
2018-10-25 09:40:00,95.1,95.19,94.5,94.57,21227.0,86.6873,86.7693,86.1404,86.2042,21227.0
2018-10-25 09:45:00,94.61,94.71,94.23,94.71,9464.0,86.2406,86.3318,85.8942,86.3318,9464.0
2018-10-25 09:50:00,94.66,94.73,94.5,94.61,11461.0,86.2862,86.35,86.1404,86.2406,11461.0
2018-10-25 09:55:00,94.63,94.84,94.43,94.58,11857.0,86.2589,86.4503,86.0766,86.2133,11857.0
2018-10-25 10:00:00,94.54,94.91,94.48,94.84,11482.0,86.1768,86.5141,86.1221,86.4503,11482.0
2018-10-25 10:05:00,94.83,94.85,94.66,94.79,13344.0,86.4412,86.4594,86.2862,86.4047,13344.0
2018-10-25 10:10:00,94.8,94.84,94.19,94.37,10822.0,86.4138,86.4503,85.8578,86.0219,10822.0
2018-10-25 10:15:00,94.37,94.57,94.24,94.24,13359.0,86.0219,86.2042,85.9034,85.9034,13359.0
2018-10-25 10:20:00,94.19,94.2,93.79,93.9,7317.0,85.8578,85.8669,85.4932,85.5934,7317.0
2018-10-25 10:25:00,93.99,94.14,93.93,94.11,5676.0,85.6755,85.8122,85.6208,85.7849,5676.0
2018-10-25 10:30:00,94.09,94.5,94.07,94.3,8207.0,85.7666,86.1404,85.7484,85.9581,8207.0
2018-10-25 10:35:00,94.37,94.45,94.0,94.0,5200.0,86.0219,86.0948,85.6846,85.6846,5200.0
2018-10-25 10:40:00,94.03,94.27,93.95,94.23,6436.0,85.7119,85.9307,85.639,85.8942,6436.0
2018-10-25 10:45:00,94.22,94.5,94.15,94.3,9341.0,85.8851,86.1404,85.8213,85.9581,9341.0
2018-10-25 10:50:00,94.29,94.36,93.99,94.3,7967.0,85.9489,86.0127,85.6755,85.9581,7967.0
2018-10-25 10:55:00,94.14,94.29,93.91,93.91,7939.0,85.8122,85.9489,85.6026,85.6026,7939.0
2018-10-25 11:00:00,93.91,94.12,93.83,93.87,8108.0,85.6026,85.794,85.5296,85.5661,8108.0
2018-10-25 11:05:00,93.82,93.96,93.68,93.96,6827.0,85.5205,85.6481,85.3929,85.6481,6827.0
2018-10-25 11:10:00,93.98,94.03,93.7,93.95,10013.0,85.6664,85.7119,85.4111,85.639,10013.0
2018-10-25 11:15:00,93.87,94.22,93.81,94.22,5073.0,85.5661,85.8851,85.5114,85.8851,5073.0
2018-10-25 11:20:00,94.2,94.6,94.17,94.54,7182.0,85.8669,86.2315,85.8396,86.1768,7182.0
2018-10-25 11:25:00,94.55,94.74,94.54,94.74,2900.0,86.1859,86.3591,86.1768,86.3591,2900.0
2018-10-25 11:30:00,94.79,94.81,94.61,94.63,6300.0,86.4047,86.4229,86.2406,86.2589,6300.0
2018-10-25 11:35:00,94.68,94.88,94.53,94.84,7032.0,86.3044,86.4867,86.1677,86.4503,7032.0
2018-10-25 11:40:00,94.86,94.86,94.61,94.72,8700.0,86.4685,86.4685,86.2406,86.3409,8700.0
2018-10-25 11:45:00,94.75,94.79,94.61,94.66,7423.0,86.3682,86.4047,86.2406,86.2862,7423.0
2018-10-25 11:50:00,94.66,94.75,94.61,94.75,5000.0,86.2862,86.3682,86.2406,86.3682,5000.0
2018-10-25 11:55:00,94.76,94.78,94.49,94.58,8041.0,86.3774,86.3956,86.1312,86.2133,8041.0
2018-10-25 12:00:00,94.55,94.79,94.51,94.77,5600.0,86.1859,86.4047,86.1495,86.3865,5600.0
2018-10-25 12:05:00,94.77,94.94,94.77,94.93,6224.0,86.3865,86.5414,86.3865,86.5323,6224.0
2018-10-25 12:10:00,94.94,94.94,94.7,94.77,9219.0,86.5414,86.5414,86.3227,86.3865,9219.0
2018-10-25 12:15:00,94.81,94.85,94.65,94.8,6500.0,86.4229,86.4594,86.2771,86.4138,6500.0
2018-10-25 12:20:00,94.77,94.86,94.76,94.86,4425.0,86.3865,86.4685,86.3774,86.4685,4425.0
2018-10-25 12:25:00,94.81,94.91,94.72,94.72,5052.0,86.4229,86.5141,86.3409,86.3409,5052.0
2018-10-25 12:30:00,94.72,94.87,94.68,94.82,6474.0,86.3409,86.4776,86.3044,86.4321,6474.0
2018-10-25 12:35:00,94.87,94.94,94.81,94.94,2914.0,86.4776,86.5414,86.4229,86.5414,2914.0
2018-10-25 12:40:00,94.96,95.0,94.79,94.95,5946.0,86.5597,86.5961,86.4047,86.5506,5946.0
2018-10-25 12:45:00,94.91,95.21,94.91,95.21,5050.0,86.5141,86.7876,86.5141,86.7876,5050.0
2018-10-25 12:50:00,95.15,95.21,95.02,95.09,15195.0,86.7329,86.7876,86.6144,86.6782,15195.0
2018-10-25 12:55:00,95.14,95.14,94.97,95.13,4686.0,86.7237,86.7237,86.5688,86.7146,4686.0
2018-10-25 13:00:00,95.14,95.19,95.0,95.05,5100.0,86.7237,86.7693,86.5961,86.6417,5100.0
2018-10-25 13:05:00,95.08,95.08,94.81,94.81,5500.0,86.6691,86.6691,86.4229,86.4229,5500.0
2018-10-25 13:10:00,94.82,94.83,94.59,94.76,9147.0,86.4321,86.4412,86.2224,86.3774,9147.0
2018-10-25 13:15:00,94.73,94.91,94.71,94.91,4400.0,86.35,86.5141,86.3318,86.5141,4400.0
2018-10-25 13:20:00,94.89,95.04,94.89,95.02,5600.0,86.4959,86.6326,86.4959,86.6144,5600.0
2018-10-25 13:25:00,94.99,95.2,94.99,95.18,5540.0,86.587,86.7784,86.587,86.7602,5540.0
2018-10-25 13:30:00,95.19,95.23,95.12,95.17,9513.0,86.7693,86.8058,86.7055,86.7511,9513.0
2018-10-25 13:35:00,95.2,95.31,95.12,95.12,11404.0,86.7784,86.8787,86.7055,86.7055,11404.0
2018-10-25 13:40:00,95.08,95.31,95.06,95.2,7139.0,86.6691,86.8787,86.6508,86.7784,7139.0
2018-10-25 13:45:00,95.19,95.19,94.96,95.0,5463.0,86.7693,86.7693,86.5597,86.5961,5463.0
2018-10-25 13:50:00,95.1,95.1,94.96,94.96,3204.0,86.6873,86.6873,86.5597,86.5597,3204.0
2018-10-25 13:55:00,94.9,95.02,94.89,95.01,4616.0,86.505,86.6144,86.4959,86.6052,4616.0
2018-10-25 14:00:00,94.97,95.01,94.81,94.99,6281.0,86.5688,86.6052,86.4229,86.587,6281.0
2018-10-25 14:05:00,95.04,95.27,94.98,95.17,10795.0,86.6326,86.8422,86.5779,86.7511,10795.0
2018-10-25 14:10:00,95.21,95.24,95.1,95.1,4663.0,86.7876,86.8149,86.6873,86.6873,4663.0
2018-10-25 14:15:00,95.17,95.46,95.17,95.38,9067.0,86.7511,87.0154,86.7511,86.9425,9067.0
2018-10-25 14:20:00,95.4,95.56,95.31,95.38,13588.0,86.9607,87.1066,86.8787,86.9425,13588.0
2018-10-25 14:25:00,95.36,95.49,95.28,95.29,14626.0,86.9243,87.0428,86.8514,86.8605,14626.0
2018-10-25 14:30:00,95.27,95.51,95.27,95.51,7605.0,86.8422,87.061,86.8422,87.061,7605.0
2018-10-25 14:35:00,95.48,95.55,95.31,95.34,7256.0,87.0337,87.0975,86.8787,86.9061,7256.0
2018-10-25 14:40:00,95.33,95.55,95.22,95.5,8008.0,86.8969,87.0975,86.7967,87.0519,8008.0
2018-10-25 14:45:00,95.48,95.52,95.38,95.48,6630.0,87.0337,87.0701,86.9425,87.0337,6630.0
2018-10-25 14:50:00,95.49,95.52,95.4,95.48,30594.0,87.0428,87.0701,86.9607,87.0337,30594.0
2018-10-25 14:55:00,95.48,95.5,95.39,95.43,7941.0,87.0337,87.0519,86.9516,86.9881,7941.0
2018-10-25 15:00:00,95.44,95.53,95.4,95.47,16800.0,86.9972,87.0792,86.9607,87.0246,16800.0
2018-10-25 15:05:00,95.49,95.5,95.42,95.48,6552.0,87.0428,87.0519,86.979,87.0337,6552.0
2018-10-25 15:10:00,95.45,95.51,95.45,95.51,11559.0,87.0063,87.061,87.0063,87.061,11559.0
2018-10-25 15:15:00,95.54,95.57,95.5,95.5,19329.0,87.0884,87.1157,87.0519,87.0519,19329.0
2018-10-25 15:20:00,95.5,95.5,95.35,95.45,16493.0,87.0519,87.0519,86.9152,87.0063,16493.0
2018-10-25 15:25:00,95.45,95.51,95.41,95.49,8501.0,87.0063,87.061,86.9699,87.0428,8501.0
2018-10-25 15:30:00,95.48,95.56,95.26,95.35,19332.0,87.0337,87.1066,86.8331,86.9152,19332.0
2018-10-25 15:35:00,95.36,95.44,95.33,95.37,12032.0,86.9243,86.9972,86.8969,86.9334,12032.0
2018-10-25 15:40:00,95.39,95.44,95.25,95.32,24669.0,86.9516,86.9972,86.824,86.8878,24669.0
2018-10-25 15:45:00,95.33,95.44,95.15,95.32,52749.0,86.8969,86.9972,86.7329,86.8878,52749.0
2018-10-25 15:50:00,95.31,95.37,95.06,95.37,37016.0,86.8787,86.9334,86.6508,86.9334,37016.0
2018-10-25 15:55:00,95.34,95.48,95.27,95.4,72592.0,86.9061,87.0337,86.8422,86.9607,72592.0
2018-10-26 09:30:00,94.01,94.19,93.27,93.39,27425.0,85.6937,85.8578,85.0192,85.1286,27425.0
2018-10-26 09:35:00,93.51,94.34,93.28,94.22,7437.0,85.2379,85.9945,85.0283,85.8851,7437.0
2018-10-26 09:40:00,93.97,94.32,93.85,94.3,3700.0,85.6572,85.9763,85.5479,85.9581,3700.0
2018-10-26 09:45:00,94.48,94.68,94.35,94.52,8816.0,86.1221,86.3044,86.0036,86.1586,8816.0
2018-10-26 09:50:00,94.52,94.74,94.42,94.64,7176.0,86.1586,86.3591,86.0674,86.268,7176.0
2018-10-26 09:55:00,94.64,94.71,94.28,94.28,10326.0,86.268,86.3318,85.9398,85.9398,10326.0
2018-10-26 10:00:00,94.28,94.28,93.83,93.93,8541.0,85.9398,85.9398,85.5296,85.6208,8541.0
2018-10-26 10:05:00,93.86,93.91,93.14,93.16,10304.0,85.557,85.6026,84.9007,84.9189,10304.0
2018-10-26 10:10:00,93.28,93.34,93.12,93.31,6499.0,85.0283,85.083,84.8824,85.0556,6499.0
2018-10-26 10:15:00,93.29,93.35,93.12,93.33,24057.0,85.0374,85.0921,84.8824,85.0739,24057.0
2018-10-26 10:20:00,93.35,93.47,93.2,93.47,6299.0,85.0921,85.2015,84.9554,85.2015,6299.0
2018-10-26 10:25:00,93.5,93.66,93.44,93.55,10940.0,85.2288,85.3747,85.1741,85.2744,10940.0
2018-10-26 10:30:00,93.4,93.4,93.11,93.34,9210.0,85.1377,85.1377,84.8733,85.083,9210.0
2018-10-26 10:35:00,93.34,93.39,93.06,93.13,7018.0,85.083,85.1286,84.8277,84.8916,7018.0
2018-10-26 10:40:00,93.12,93.42,93.08,93.34,19072.0,84.8824,85.1559,84.846,85.083,19072.0
2018-10-26 10:45:00,93.28,93.33,93.1,93.19,6339.0,85.0283,85.0739,84.8642,84.9462,6339.0
2018-10-26 10:50:00,93.22,93.28,92.94,92.97,27066.0,84.9736,85.0283,84.7184,84.7457,27066.0
2018-10-26 10:55:00,93.03,93.03,92.68,92.68,19158.0,84.8004,84.8004,84.4814,84.4814,19158.0
2018-10-26 11:00:00,92.66,93.11,92.65,93.09,24596.0,84.4631,84.8733,84.454,84.8551,24596.0
2018-10-26 11:05:00,93.01,93.43,92.98,93.23,12998.0,84.7822,85.165,84.7548,84.9827,12998.0
2018-10-26 11:10:00,93.22,93.39,93.12,93.32,12074.0,84.9736,85.1286,84.8824,85.0647,12074.0
2018-10-26 11:15:00,93.34,93.54,93.33,93.48,34935.0,85.083,85.2653,85.0739,85.2106,34935.0
2018-10-26 11:20:00,93.48,93.63,93.43,93.58,12306.0,85.2106,85.3473,85.165,85.3017,12306.0
2018-10-26 11:25:00,93.63,93.9,93.55,93.78,10714.0,85.3473,85.5934,85.2744,85.4841,10714.0
2018-10-26 11:30:00,93.87,94.08,93.86,94.03,9158.0,85.5661,85.7575,85.557,85.7119,9158.0
2018-10-26 11:35:00,94.02,94.02,93.4,93.41,13463.0,85.7028,85.7028,85.1377,85.1468,13463.0
2018-10-26 11:40:00,93.56,93.57,93.28,93.32,14186.0,85.2835,85.2926,85.0283,85.0647,14186.0
2018-10-26 11:45:00,93.4,93.56,93.32,93.42,10978.0,85.1377,85.2835,85.0647,85.1559,10978.0
2018-10-26 11:50:00,93.5,93.75,93.44,93.58,7267.0,85.2288,85.4567,85.1741,85.3017,7267.0
2018-10-26 11:55:00,93.56,93.82,93.56,93.66,5651.0,85.2835,85.5205,85.2835,85.3747,5651.0
2018-10-26 12:00:00,93.7,93.84,93.63,93.84,8871.0,85.4111,85.5387,85.3473,85.5387,8871.0
2018-10-26 12:05:00,93.84,94.2,93.84,93.99,7757.0,85.5387,85.8669,85.5387,85.6755,7757.0
2018-10-26 12:10:00,93.95,94.08,93.95,93.95,4791.0,85.639,85.7575,85.639,85.639,4791.0
2018-10-26 12:15:00,93.99,94.15,93.82,94.12,13749.0,85.6755,85.8213,85.5205,85.794,13749.0
2018-10-26 12:20:00,94.24,94.35,94.1,94.13,6221.0,85.9034,86.0036,85.7757,85.8031,6221.0
2018-10-26 12:25:00,94.16,94.23,94.09,94.19,6308.0,85.8304,85.8942,85.7666,85.8578,6308.0
2018-10-26 12:30:00,94.16,94.3,94.08,94.14,6699.0,85.8304,85.9581,85.7575,85.8122,6699.0
2018-10-26 12:35:00,94.12,94.2,94.05,94.15,6421.0,85.794,85.8669,85.7302,85.8213,6421.0
2018-10-26 12:40:00,94.1,94.48,94.1,94.4,7112.0,85.7757,86.1221,85.7757,86.0492,7112.0
2018-10-26 12:45:00,94.39,94.55,94.35,94.55,9800.0,86.0401,86.1859,86.0036,86.1859,9800.0
2018-10-26 12:50:00,94.52,94.52,94.21,94.32,7384.0,86.1586,86.1586,85.876,85.9763,7384.0
2018-10-26 12:55:00,94.23,94.31,94.06,94.09,5455.0,85.8942,85.9672,85.7393,85.7666,5455.0
2018-10-26 13:00:00,94.11,94.54,94.11,94.54,10103.0,85.7849,86.1768,85.7849,86.1768,10103.0
2018-10-26 13:05:00,94.54,94.68,94.46,94.46,8802.0,86.1768,86.3044,86.1039,86.1039,8802.0
2018-10-26 13:10:00,94.48,94.75,94.44,94.62,9700.0,86.1221,86.3682,86.0857,86.2497,9700.0
2018-10-26 13:15:00,94.7,94.7,94.34,94.5,15218.0,86.3227,86.3227,85.9945,86.1404,15218.0
2018-10-26 13:20:00,94.44,94.57,94.37,94.42,5400.0,86.0857,86.2042,86.0219,86.0674,5400.0
2018-10-26 13:25:00,94.38,94.49,94.3,94.31,6426.0,86.031,86.1312,85.9581,85.9672,6426.0
2018-10-26 13:30:00,94.25,94.25,93.88,93.96,6114.0,85.9125,85.9125,85.5752,85.6481,6114.0
2018-10-26 13:35:00,93.96,94.06,93.83,93.95,6914.0,85.6481,85.7393,85.5296,85.639,6914.0
2018-10-26 13:40:00,93.98,94.07,93.88,93.98,46246.0,85.6664,85.7484,85.5752,85.6664,46246.0
2018-10-26 13:45:00,93.93,94.11,93.86,94.05,7200.0,85.6208,85.7849,85.557,85.7302,7200.0
2018-10-26 13:50:00,94.0,94.1,93.91,94.1,25000.0,85.6846,85.7757,85.6026,85.7757,25000.0
2018-10-26 13:55:00,94.11,94.29,94.11,94.25,3646.0,85.7849,85.9489,85.7849,85.9125,3646.0
2018-10-26 14:00:00,94.27,94.44,94.06,94.19,12961.0,85.9307,86.0857,85.7393,85.8578,12961.0
2018-10-26 14:05:00,94.14,94.23,94.01,94.19,10471.0,85.8122,85.8942,85.6937,85.8578,10471.0
2018-10-26 14:10:00,94.19,94.28,94.05,94.12,10800.0,85.8578,85.9398,85.7302,85.794,10800.0
2018-10-26 14:15:00,94.14,94.27,94.08,94.17,3412.0,85.8122,85.9307,85.7575,85.8396,3412.0
2018-10-26 14:20:00,94.2,94.25,94.03,94.19,7019.0,85.8669,85.9125,85.7119,85.8578,7019.0
2018-10-26 14:25:00,94.23,94.39,94.14,94.25,5790.0,85.8942,86.0401,85.8122,85.9125,5790.0
2018-10-26 14:30:00,94.22,94.36,94.18,94.3,8800.0,85.8851,86.0127,85.8487,85.9581,8800.0
2018-10-26 14:35:00,94.3,94.58,94.3,94.43,8757.0,85.9581,86.2133,85.9581,86.0766,8757.0
2018-10-26 14:40:00,94.5,94.63,94.4,94.43,10707.0,86.1404,86.2589,86.0492,86.0766,10707.0
2018-10-26 14:45:00,94.47,94.51,94.26,94.45,23748.0,86.113,86.1495,85.9216,86.0948,23748.0
2018-10-26 14:50:00,94.46,94.56,94.45,94.48,20620.0,86.1039,86.1951,86.0948,86.1221,20620.0
2018-10-26 14:55:00,94.51,94.51,94.21,94.3,20567.0,86.1495,86.1495,85.876,85.9581,20567.0
2018-10-26 15:00:00,94.28,94.49,94.13,94.47,15050.0,85.9398,86.1312,85.8031,86.113,15050.0
2018-10-26 15:05:00,94.47,94.54,94.38,94.49,19202.0,86.113,86.1768,86.031,86.1312,19202.0
2018-10-26 15:10:00,94.52,94.58,94.31,94.41,15650.0,86.1586,86.2133,85.9672,86.0583,15650.0
2018-10-26 15:15:00,94.42,94.97,94.4,94.93,21569.0,86.0674,86.5688,86.0492,86.5323,21569.0
2018-10-26 15:20:00,94.95,95.29,94.93,95.07,25857.0,86.5506,86.8605,86.5323,86.6599,25857.0
2018-10-26 15:25:00,95.07,95.27,94.93,95.15,25266.0,86.6599,86.8422,86.5323,86.7329,25266.0
2018-10-26 15:30:00,95.16,95.18,94.96,94.98,27832.0,86.742,86.7602,86.5597,86.5779,27832.0
2018-10-26 15:35:00,94.96,95.49,94.95,95.32,35999.0,86.5597,87.0428,86.5506,86.8878,35999.0
2018-10-26 15:40:00,95.3,95.39,95.12,95.14,47296.0,86.8696,86.9516,86.7055,86.7237,47296.0
2018-10-26 15:45:00,95.08,95.66,95.04,95.59,55986.0,86.6691,87.1977,86.6326,87.1339,55986.0
2018-10-26 15:50:00,95.61,95.77,95.51,95.51,63817.0,87.1522,87.298,87.061,87.061,63817.0
2018-10-26 15:55:00,95.55,95.55,95.13,95.24,109536.0,87.0975,87.0975,86.7146,86.8149,109536.0
2018-10-29 09:30:00,96.5,97.29,96.24,96.98,22388.0,87.9634,88.6836,87.7264,88.401,22388.0
2018-10-29 09:35:00,96.98,97.08,96.35,96.58,14381.0,88.401,88.4921,87.8267,88.0364,14381.0
2018-10-29 09:40:00,96.51,96.8,96.41,96.8,10495.0,87.9726,88.2369,87.8814,88.2369,10495.0
2018-10-29 09:45:00,96.65,96.83,96.39,96.39,7028.0,88.1002,88.2642,87.8632,87.8632,7028.0
2018-10-29 09:50:00,96.48,96.7,96.14,96.7,3377.0,87.9452,88.1457,87.6353,88.1457,3377.0
2018-10-29 09:55:00,96.56,96.94,96.56,96.68,9140.0,88.0181,88.3645,88.0181,88.1275,9140.0
2018-10-29 10:00:00,96.73,97.57,96.73,97.52,13835.0,88.1731,88.9388,88.1731,88.8932,13835.0
2018-10-29 10:05:00,97.52,97.59,97.15,97.34,14950.0,88.8932,88.957,88.5559,88.7291,14950.0
2018-10-29 10:10:00,97.32,97.67,97.25,97.4,5986.0,88.7109,89.0299,88.6471,88.7838,5986.0
2018-10-29 10:15:00,97.37,97.53,97.22,97.24,12722.0,88.7565,88.9023,88.6197,88.638,12722.0
2018-10-29 10:20:00,97.19,97.61,97.13,97.61,7230.0,88.5924,88.9752,88.5377,88.9752,7230.0
2018-10-29 10:25:00,97.61,97.78,97.39,97.78,6713.0,88.9752,89.1302,88.7747,89.1302,6713.0
2018-10-29 10:30:00,97.82,97.9,97.39,97.39,14373.0,89.1667,89.2396,88.7747,88.7747,14373.0
2018-10-29 10:35:00,97.37,97.39,97.02,97.05,15012.0,88.7565,88.7747,88.4374,88.4648,15012.0
2018-10-29 10:40:00,97.14,97.14,96.74,96.8,12351.0,88.5468,88.5468,88.1822,88.2369,12351.0
2018-10-29 10:45:00,96.8,96.83,96.5,96.63,9965.0,88.2369,88.2642,87.9634,88.0819,9965.0
2018-10-29 10:50:00,96.68,97.05,96.68,97.02,9071.0,88.1275,88.4648,88.1275,88.4374,9071.0
2018-10-29 10:55:00,97.07,97.07,96.8,96.95,7202.0,88.483,88.483,88.2369,88.3736,7202.0
2018-10-29 11:00:00,96.99,97.05,96.82,96.89,5684.0,88.4101,88.4648,88.2551,88.3189,5684.0
2018-10-29 11:05:00,96.89,97.1,96.88,96.88,5164.0,88.3189,88.5104,88.3098,88.3098,5164.0
2018-10-29 11:10:00,96.78,96.9,96.67,96.73,7112.0,88.2187,88.3281,88.1184,88.1731,7112.0
2018-10-29 11:15:00,96.67,96.67,96.51,96.51,7297.0,88.1184,88.1184,87.9726,87.9726,7297.0
2018-10-29 11:20:00,96.56,96.84,96.55,96.72,8363.0,88.0181,88.2734,88.009,88.164,8363.0
2018-10-29 11:25:00,96.8,96.98,96.77,96.98,6146.0,88.2369,88.401,88.2096,88.401,6146.0
2018-10-29 11:30:00,96.98,97.18,96.92,97.18,12489.0,88.401,88.5833,88.3463,88.5833,12489.0
2018-10-29 11:35:00,97.19,97.29,97.15,97.24,9483.0,88.5924,88.6836,88.5559,88.638,9483.0
2018-10-29 11:40:00,97.24,97.44,97.16,97.44,7859.0,88.638,88.8203,88.5651,88.8203,7859.0
2018-10-29 11:45:00,97.39,97.41,97.25,97.37,4800.0,88.7747,88.7929,88.6471,88.7565,4800.0
2018-10-29 11:50:00,97.35,97.35,96.88,96.9,20261.0,88.7382,88.7382,88.3098,88.3281,20261.0
2018-10-29 11:55:00,96.94,96.94,96.54,96.54,10076.0,88.3645,88.3645,87.9999,87.9999,10076.0
2018-10-29 12:00:00,96.52,96.89,96.47,96.83,25013.0,87.9817,88.3189,87.9361,88.2642,25013.0
2018-10-29 12:05:00,96.95,96.95,96.69,96.69,9842.0,88.3736,88.3736,88.1366,88.1366,9842.0
2018-10-29 12:10:00,96.69,96.8,96.61,96.8,6510.0,88.1366,88.2369,88.0637,88.2369,6510.0
2018-10-29 12:15:00,96.84,97.02,96.75,96.75,8311.0,88.2734,88.4374,88.1913,88.1913,8311.0
2018-10-29 12:20:00,96.75,96.81,96.55,96.72,7727.0,88.1913,88.246,88.009,88.164,7727.0
2018-10-29 12:25:00,96.75,96.91,96.62,96.85,11129.0,88.1913,88.3372,88.0728,88.2825,11129.0
2018-10-29 12:30:00,96.88,96.9,96.7,96.84,6184.0,88.3098,88.3281,88.1457,88.2734,6184.0
2018-10-29 12:35:00,96.91,97.09,96.83,96.83,2800.0,88.3372,88.5012,88.2642,88.2642,2800.0
2018-10-29 12:40:00,96.86,97.15,96.86,97.13,7322.0,88.2916,88.5559,88.2916,88.5377,7322.0
2018-10-29 12:45:00,97.08,97.21,96.98,97.03,4144.0,88.4921,88.6106,88.401,88.4466,4144.0
2018-10-29 12:50:00,96.98,97.15,96.82,97.14,2925.0,88.401,88.5559,88.2551,88.5468,2925.0
2018-10-29 12:55:00,97.01,97.01,96.83,96.83,6561.0,88.4283,88.4283,88.2642,88.2642,6561.0
2018-10-29 13:00:00,96.87,97.2,96.7,97.19,20512.0,88.3007,88.6015,88.1457,88.5924,20512.0
2018-10-29 13:05:00,97.06,97.17,96.89,97.17,8643.0,88.4739,88.5742,88.3189,88.5742,8643.0
2018-10-29 13:10:00,97.06,97.12,96.97,96.98,2658.0,88.4739,88.5286,88.3919,88.401,2658.0
2018-10-29 13:15:00,96.97,96.97,96.59,96.7,9250.0,88.3919,88.3919,88.0455,88.1457,9250.0
2018-10-29 13:20:00,96.72,96.72,96.56,96.59,3900.0,88.164,88.164,88.0181,88.0455,3900.0
2018-10-29 13:25:00,96.56,96.57,96.34,96.34,4727.0,88.0181,88.0272,87.8176,87.8176,4727.0
2018-10-29 13:30:00,96.35,96.77,96.28,96.76,9430.0,87.8267,88.2096,87.7629,88.2004,9430.0
2018-10-29 13:35:00,96.71,96.91,96.7,96.91,13684.0,88.1549,88.3372,88.1457,88.3372,13684.0
2018-10-29 13:40:00,96.91,97.06,96.87,97.06,7641.0,88.3372,88.4739,88.3007,88.4739,7641.0
2018-10-29 13:45:00,97.08,97.16,96.79,96.98,8642.0,88.4921,88.5651,88.2278,88.401,8642.0
2018-10-29 13:50:00,96.99,97.21,96.99,97.08,3730.0,88.4101,88.6106,88.4101,88.4921,3730.0
2018-10-29 13:55:00,97.07,97.17,97.06,97.06,6606.0,88.483,88.5742,88.4739,88.4739,6606.0
2018-10-29 14:00:00,97.05,97.05,96.69,96.91,5221.0,88.4648,88.4648,88.1366,88.3372,5221.0
2018-10-29 14:05:00,96.85,96.92,96.74,96.84,3717.0,88.2825,88.3463,88.1822,88.2734,3717.0
2018-10-29 14:10:00,96.82,96.82,96.36,96.42,10558.0,88.2551,88.2551,87.8358,87.8905,10558.0
2018-10-29 14:15:00,96.45,96.53,96.22,96.4,8405.0,87.9179,87.9908,87.7082,87.8723,8405.0
2018-10-29 14:20:00,96.4,96.51,96.31,96.43,8803.0,87.8723,87.9726,87.7902,87.8996,8803.0
2018-10-29 14:25:00,96.37,96.5,96.3,96.34,18531.0,87.8449,87.9634,87.7811,87.8176,18531.0
2018-10-29 14:30:00,96.27,96.34,95.89,95.93,14423.0,87.7538,87.8176,87.4074,87.4439,14423.0
2018-10-29 14:35:00,95.98,96.24,95.9,95.94,7943.0,87.4894,87.7264,87.4165,87.453,7943.0
2018-10-29 14:40:00,95.99,96.33,95.93,96.2,7469.0,87.4986,87.8085,87.4439,87.69,7469.0
2018-10-29 14:45:00,96.22,96.27,95.93,96.01,9336.0,87.7082,87.7538,87.4439,87.5168,9336.0
2018-10-29 14:50:00,95.92,95.98,95.7,95.81,9521.0,87.4347,87.4894,87.2342,87.3345,9521.0
2018-10-29 14:55:00,95.78,96.0,95.65,95.77,14705.0,87.3071,87.5077,87.1886,87.298,14705.0
2018-10-29 15:00:00,95.76,95.89,95.61,95.71,10375.0,87.2889,87.4074,87.1522,87.2433,10375.0
2018-10-29 15:05:00,95.75,95.78,95.5,95.59,15501.0,87.2798,87.3071,87.0519,87.1339,15501.0
2018-10-29 15:10:00,95.55,95.62,95.19,95.26,9166.0,87.0975,87.1613,86.7693,86.8331,9166.0
2018-10-29 15:15:00,95.21,95.32,95.06,95.25,26832.0,86.7876,86.8878,86.6508,86.824,26832.0
2018-10-29 15:20:00,95.21,95.29,94.99,95.26,18228.0,86.7876,86.8605,86.587,86.8331,18228.0
2018-10-29 15:25:00,95.25,95.33,94.99,95.0,18305.0,86.824,86.8969,86.587,86.5961,18305.0
2018-10-29 15:30:00,95.0,95.08,94.8,94.97,35274.0,86.5961,86.6691,86.4138,86.5688,35274.0
2018-10-29 15:35:00,94.97,94.98,94.58,94.66,28793.0,86.5688,86.5779,86.2133,86.2862,28793.0
2018-10-29 15:40:00,94.63,94.65,93.98,94.09,22276.0,86.2589,86.2771,85.6664,85.7666,22276.0
2018-10-29 15:45:00,94.05,94.91,93.99,94.84,36344.0,85.7302,86.5141,85.6755,86.4503,36344.0
2018-10-29 15:50:00,94.84,95.08,94.81,95.07,44658.0,86.4503,86.6691,86.4229,86.6599,44658.0
2018-10-29 15:55:00,95.07,95.49,94.91,95.16,160252.0,86.6599,87.0428,86.5141,86.742,160252.0
2018-10-30 09:30:00,95.0,95.0,93.68,94.12,20967.0,86.5961,86.5961,85.3929,85.794,20967.0
2018-10-30 09:35:00,94.54,95.35,94.4,95.35,8479.0,86.1768,86.9152,86.0492,86.9152,8479.0
2018-10-30 09:40:00,95.2,95.72,95.14,95.47,9183.0,86.7784,87.2524,86.7237,87.0246,9183.0
2018-10-30 09:45:00,95.46,96.32,95.43,96.32,17113.0,87.0154,87.7994,86.9881,87.7994,17113.0
2018-10-30 09:50:00,96.13,96.59,96.04,96.58,12572.0,87.6262,88.0455,87.5441,88.0364,12572.0
2018-10-30 09:55:00,96.58,96.89,96.41,96.47,15457.0,88.0364,88.3189,87.8814,87.9361,15457.0
2018-10-30 10:00:00,96.47,96.54,96.17,96.43,6150.0,87.9361,87.9999,87.6626,87.8996,6150.0
2018-10-30 10:05:00,96.36,96.51,96.16,96.25,6829.0,87.8358,87.9726,87.6535,87.7356,6829.0
2018-10-30 10:10:00,96.25,96.63,96.2,96.63,7594.0,87.7356,88.0819,87.69,88.0819,7594.0
2018-10-30 10:15:00,96.58,96.58,96.15,96.19,12577.0,88.0364,88.0364,87.6444,87.6809,12577.0
2018-10-30 10:20:00,96.23,96.37,96.16,96.35,11929.0,87.7173,87.8449,87.6535,87.8267,11929.0
2018-10-30 10:25:00,96.33,96.42,96.09,96.42,11820.0,87.8085,87.8905,87.5897,87.8905,11820.0
2018-10-30 10:30:00,96.27,96.44,96.2,96.21,15042.0,87.7538,87.9087,87.69,87.6991,15042.0
2018-10-30 10:35:00,96.13,96.13,95.57,95.69,5834.0,87.6262,87.6262,87.1157,87.2251,5834.0
2018-10-30 10:40:00,95.67,95.67,95.18,95.26,5505.0,87.2069,87.2069,86.7602,86.8331,5505.0
2018-10-30 10:45:00,95.25,95.68,95.24,95.57,7667.0,86.824,87.216,86.8149,87.1157,7667.0
2018-10-30 10:50:00,95.58,95.59,95.35,95.35,7400.0,87.1248,87.1339,86.9152,86.9152,7400.0
2018-10-30 10:55:00,95.4,95.53,95.32,95.32,6055.0,86.9607,87.0792,86.8878,86.8878,6055.0
2018-10-30 11:00:00,95.39,95.71,95.34,95.51,15378.0,86.9516,87.2433,86.9061,87.061,15378.0
2018-10-30 11:05:00,95.54,95.86,95.51,95.81,21607.0,87.0884,87.3801,87.061,87.3345,21607.0
2018-10-30 11:10:00,95.81,95.87,95.64,95.64,7928.0,87.3345,87.3892,87.1795,87.1795,7928.0
2018-10-30 11:15:00,95.61,95.73,95.55,95.57,6623.0,87.1522,87.2616,87.0975,87.1157,6623.0
2018-10-30 11:20:00,95.65,95.79,95.55,95.66,4069.0,87.1886,87.3162,87.0975,87.1977,4069.0
2018-10-30 11:25:00,95.76,96.12,95.76,96.08,6390.0,87.2889,87.6171,87.2889,87.5806,6390.0
2018-10-30 11:30:00,96.06,96.21,95.94,96.0,8564.0,87.5624,87.6991,87.453,87.5077,8564.0
2018-10-30 11:35:00,96.02,96.19,95.98,96.07,5834.0,87.5259,87.6809,87.4894,87.5715,5834.0
2018-10-30 11:40:00,96.09,96.23,96.02,96.19,3000.0,87.5897,87.7173,87.5259,87.6809,3000.0
2018-10-30 11:45:00,96.16,96.43,96.14,96.27,15683.0,87.6535,87.8996,87.6353,87.7538,15683.0
2018-10-30 11:50:00,96.31,96.52,96.23,96.26,33494.0,87.7902,87.9817,87.7173,87.7447,33494.0
2018-10-30 11:55:00,96.34,96.41,96.16,96.25,11468.0,87.8176,87.8814,87.6535,87.7356,11468.0
2018-10-30 12:00:00,96.26,96.4,96.24,96.36,6126.0,87.7447,87.8723,87.7264,87.8358,6126.0
2018-10-30 12:05:00,96.33,96.45,96.26,96.4,21690.0,87.8085,87.9179,87.7447,87.8723,21690.0
2018-10-30 12:10:00,96.4,96.72,96.35,96.36,9763.0,87.8723,88.164,87.8267,87.8358,9763.0
2018-10-30 12:15:00,96.41,96.52,96.31,96.33,3969.0,87.8814,87.9817,87.7902,87.8085,3969.0
2018-10-30 12:20:00,96.34,96.4,96.28,96.38,4750.0,87.8176,87.8723,87.7629,87.8541,4750.0
2018-10-30 12:25:00,96.38,96.56,96.38,96.48,5785.0,87.8541,88.0181,87.8541,87.9452,5785.0
2018-10-30 12:30:00,96.42,96.42,96.05,96.05,3705.0,87.8905,87.8905,87.5532,87.5532,3705.0
2018-10-30 12:35:00,96.05,96.18,96.01,96.15,5437.0,87.5532,87.6717,87.5168,87.6444,5437.0
2018-10-30 12:40:00,96.17,96.2,95.89,95.93,5352.0,87.6626,87.69,87.4074,87.4439,5352.0
2018-10-30 12:45:00,95.88,96.12,95.88,96.09,4301.0,87.3983,87.6171,87.3983,87.5897,4301.0
2018-10-30 12:50:00,96.04,96.14,95.94,95.94,6715.0,87.5441,87.6353,87.453,87.453,6715.0
2018-10-30 12:55:00,96.01,96.04,95.59,95.69,4196.0,87.5168,87.5441,87.1339,87.2251,4196.0
2018-10-30 13:00:00,95.68,95.76,95.53,95.66,5072.0,87.216,87.2889,87.0792,87.1977,5072.0
2018-10-30 13:05:00,95.65,95.86,95.64,95.77,8070.0,87.1886,87.3801,87.1795,87.298,8070.0
2018-10-30 13:10:00,95.78,95.79,95.52,95.53,4691.0,87.3071,87.3162,87.0701,87.0792,4691.0
2018-10-30 13:15:00,95.5,96.05,95.5,95.99,6123.0,87.0519,87.5532,87.0519,87.4986,6123.0
2018-10-30 13:20:00,95.93,95.99,95.73,95.88,6176.0,87.4439,87.4986,87.2616,87.3983,6176.0
2018-10-30 13:25:00,95.84,95.84,95.61,95.61,4101.0,87.3618,87.3618,87.1522,87.1522,4101.0
2018-10-30 13:30:00,95.52,95.59,95.24,95.26,25612.0,87.0701,87.1339,86.8149,86.8331,25612.0
2018-10-30 13:35:00,95.26,95.46,95.26,95.43,12604.0,86.8331,87.0154,86.8331,86.9881,12604.0
2018-10-30 13:40:00,95.59,95.75,95.5,95.75,4279.0,87.1339,87.2798,87.0519,87.2798,4279.0
2018-10-30 13:45:00,95.76,95.78,95.58,95.67,7252.0,87.2889,87.3071,87.1248,87.2069,7252.0
2018-10-30 13:50:00,95.71,95.74,95.46,95.49,5960.0,87.2433,87.2707,87.0154,87.0428,5960.0
2018-10-30 13:55:00,95.48,95.77,95.48,95.75,8663.0,87.0337,87.298,87.0337,87.2798,8663.0
2018-10-30 14:00:00,95.83,95.96,95.66,95.78,14650.0,87.3527,87.4712,87.1977,87.3071,14650.0
2018-10-30 14:05:00,95.78,95.88,95.69,95.84,5750.0,87.3071,87.3983,87.2251,87.3618,5750.0
2018-10-30 14:10:00,95.81,95.98,95.75,95.92,7449.0,87.3345,87.4894,87.2798,87.4347,7449.0
2018-10-30 14:15:00,95.99,96.08,95.94,96.04,7335.0,87.4986,87.5806,87.453,87.5441,7335.0
2018-10-30 14:20:00,96.04,96.32,96.03,96.25,5707.0,87.5441,87.7994,87.535,87.7356,5707.0
2018-10-30 14:25:00,96.22,96.32,96.1,96.16,9433.0,87.7082,87.7994,87.5988,87.6535,9433.0
2018-10-30 14:30:00,96.17,96.49,96.07,96.42,6770.0,87.6626,87.9543,87.5715,87.8905,6770.0
2018-10-30 14:35:00,96.44,96.57,96.38,96.54,5840.0,87.9087,88.0272,87.8541,87.9999,5840.0
2018-10-30 14:40:00,96.57,96.77,96.43,96.66,8696.0,88.0272,88.2096,87.8996,88.1093,8696.0
2018-10-30 14:45:00,96.64,96.78,96.6,96.78,5098.0,88.0911,88.2187,88.0546,88.2187,5098.0
2018-10-30 14:50:00,96.72,97.09,96.71,96.94,8879.0,88.164,88.5012,88.1549,88.3645,8879.0
2018-10-30 14:55:00,96.97,97.22,96.82,97.15,7401.0,88.3919,88.6197,88.2551,88.5559,7401.0
2018-10-30 15:00:00,97.05,97.07,96.68,96.84,7237.0,88.4648,88.483,88.1275,88.2734,7237.0
2018-10-30 15:05:00,96.83,96.98,96.78,96.96,11775.0,88.2642,88.401,88.2187,88.3827,11775.0
2018-10-30 15:10:00,96.93,97.27,96.93,97.09,12893.0,88.3554,88.6653,88.3554,88.5012,12893.0
2018-10-30 15:15:00,97.1,97.25,97.08,97.2,9418.0,88.5104,88.6471,88.4921,88.6015,9418.0
2018-10-30 15:20:00,97.17,97.23,97.07,97.16,11553.0,88.5742,88.6289,88.483,88.5651,11553.0
2018-10-30 15:25:00,97.13,97.37,97.13,97.2,16629.0,88.5377,88.7565,88.5377,88.6015,16629.0
2018-10-30 15:30:00,97.22,97.29,97.09,97.23,17626.0,88.6197,88.6836,88.5012,88.6289,17626.0
2018-10-30 15:35:00,97.21,97.27,96.91,96.95,24664.0,88.6106,88.6653,88.3372,88.3736,24664.0
2018-10-30 15:40:00,96.94,97.05,96.88,96.94,19431.0,88.3645,88.4648,88.3098,88.3645,19431.0
2018-10-30 15:45:00,96.86,97.06,96.84,97.0,26685.0,88.2916,88.4739,88.2734,88.4192,26685.0
2018-10-30 15:50:00,97.0,97.22,97.0,97.12,33616.0,88.4192,88.6197,88.4192,88.5286,33616.0
2018-10-30 15:55:00,97.14,97.22,97.01,97.13,72112.0,88.5468,88.6197,88.4283,88.5377,72112.0
2018-10-31 09:30:00,98.09,98.93,97.88,98.93,24537.0,89.4128,90.1785,89.2214,90.1785,24537.0
2018-10-31 09:35:00,98.98,98.98,97.93,98.34,35019.0,90.2241,90.2241,89.2669,89.6407,35019.0
2018-10-31 09:40:00,98.49,99.24,98.33,99.06,18171.0,89.7774,90.4611,89.6316,90.297,18171.0
2018-10-31 09:45:00,99.18,99.18,98.83,98.9,13174.0,90.4064,90.4064,90.0873,90.1511,13174.0
2018-10-31 09:50:00,98.84,99.43,98.84,99.35,19651.0,90.0964,90.6342,90.0964,90.5613,19651.0
2018-10-31 09:55:00,99.25,99.62,99.09,99.5,13260.0,90.4702,90.8074,90.3243,90.6981,13260.0
2018-10-31 10:00:00,99.45,99.45,99.1,99.14,7713.0,90.6525,90.6525,90.3334,90.3699,7713.0
2018-10-31 10:05:00,99.22,99.22,98.91,98.91,7416.0,90.4428,90.4428,90.1602,90.1602,7416.0
2018-10-31 10:10:00,98.91,98.98,98.52,98.69,30053.0,90.1602,90.2241,89.8047,89.9597,30053.0
2018-10-31 10:15:00,98.74,98.99,98.67,98.94,8314.0,90.0053,90.2332,89.9415,90.1876,8314.0
2018-10-31 10:20:00,98.88,99.15,98.86,99.14,8401.0,90.1329,90.379,90.1147,90.3699,8401.0
2018-10-31 10:25:00,99.15,99.23,99.07,99.13,11878.0,90.379,90.4519,90.3061,90.3608,11878.0
2018-10-31 10:30:00,99.17,99.59,99.14,99.59,28378.0,90.3972,90.7801,90.3699,90.7801,28378.0
2018-10-31 10:35:00,99.55,99.55,99.33,99.43,4931.0,90.7436,90.7436,90.5431,90.6342,4931.0
2018-10-31 10:40:00,99.38,99.85,99.38,99.85,13995.0,90.5887,91.0171,90.5887,91.0171,13995.0
2018-10-31 10:45:00,99.86,99.88,99.44,99.46,15081.0,91.0262,91.0444,90.6434,90.6616,15081.0
2018-10-31 10:50:00,99.47,99.49,99.3,99.42,8260.0,90.6707,90.6889,90.5157,90.6251,8260.0
2018-10-31 10:55:00,99.47,99.5,99.36,99.43,7793.0,90.6707,90.6981,90.5704,90.6342,7793.0
2018-10-31 11:00:00,99.47,99.55,99.2,99.23,11001.0,90.6707,90.7436,90.4246,90.4519,11001.0
2018-10-31 11:05:00,99.24,99.33,98.94,99.06,11273.0,90.4611,90.5431,90.1876,90.297,11273.0
2018-10-31 11:10:00,99.09,99.26,99.02,99.14,6502.0,90.3243,90.4793,90.2605,90.3699,6502.0
2018-10-31 11:15:00,99.1,99.16,98.98,99.11,7829.0,90.3334,90.3881,90.2241,90.3426,7829.0
2018-10-31 11:20:00,99.15,99.33,99.15,99.3,7698.0,90.379,90.5431,90.379,90.5157,7698.0
2018-10-31 11:25:00,99.29,99.3,99.05,99.19,14764.0,90.5066,90.5157,90.2879,90.4155,14764.0
2018-10-31 11:30:00,99.22,99.3,99.12,99.13,10345.0,90.4428,90.5157,90.3517,90.3608,10345.0
2018-10-31 11:35:00,99.11,99.11,98.89,98.95,6294.0,90.3426,90.3426,90.142,90.1967,6294.0
2018-10-31 11:40:00,99.01,99.01,98.64,98.64,9619.0,90.2514,90.2514,89.9141,89.9141,9619.0
2018-10-31 11:45:00,98.65,98.82,98.61,98.69,10034.0,89.9232,90.0782,89.8868,89.9597,10034.0
2018-10-31 11:50:00,98.71,98.71,98.62,98.64,3906.0,89.9779,89.9779,89.8959,89.9141,3906.0
2018-10-31 11:55:00,98.65,98.67,98.52,98.62,7245.0,89.9232,89.9415,89.8047,89.8959,7245.0
2018-10-31 12:00:00,98.63,98.73,98.2,98.28,14007.0,89.905,89.9962,89.5131,89.586,14007.0
2018-10-31 12:05:00,98.31,98.65,98.19,98.43,23758.0,89.6133,89.9232,89.5039,89.7227,23758.0
2018-10-31 12:10:00,98.43,98.73,98.43,98.52,21738.0,89.7227,89.9962,89.7227,89.8047,21738.0
2018-10-31 12:15:00,98.54,98.56,98.31,98.47,12208.0,89.823,89.8412,89.6133,89.7592,12208.0
2018-10-31 12:20:00,98.42,98.75,98.41,98.75,13922.0,89.7136,90.0144,89.7045,90.0144,13922.0
2018-10-31 12:25:00,98.69,98.73,98.59,98.59,10308.0,89.9597,89.9962,89.8686,89.8686,10308.0
2018-10-31 12:30:00,98.59,98.93,98.59,98.84,24241.0,89.8686,90.1785,89.8686,90.0964,24241.0
2018-10-31 12:35:00,98.84,99.11,98.84,99.06,29433.0,90.0964,90.3426,90.0964,90.297,29433.0
2018-10-31 12:40:00,99.03,99.55,98.99,99.41,71542.0,90.2696,90.7436,90.2332,90.616,71542.0
2018-10-31 12:45:00,99.39,99.46,99.19,99.23,62206.0,90.5978,90.6616,90.4155,90.4519,62206.0
2018-10-31 12:50:00,99.2,99.3,99.14,99.25,15771.0,90.4246,90.5157,90.3699,90.4702,15771.0
2018-10-31 12:55:00,99.25,99.67,99.25,99.43,19781.0,90.4702,90.853,90.4702,90.6342,19781.0
2018-10-31 13:00:00,99.44,99.44,99.27,99.27,12026.0,90.6434,90.6434,90.4884,90.4884,12026.0
2018-10-31 13:05:00,99.29,99.46,99.29,99.38,7479.0,90.5066,90.6616,90.5066,90.5887,7479.0
2018-10-31 13:10:00,99.35,99.75,99.35,99.74,15844.0,90.5613,90.9259,90.5613,90.9168,15844.0
2018-10-31 13:15:00,99.72,99.74,99.57,99.57,11982.0,90.8986,90.9168,90.7619,90.7619,11982.0
2018-10-31 13:20:00,99.59,99.63,99.5,99.57,14526.0,90.7801,90.8166,90.6981,90.7619,14526.0
2018-10-31 13:25:00,99.56,99.74,99.54,99.6,26318.0,90.7527,90.9168,90.7345,90.7892,26318.0
2018-10-31 13:30:00,99.6,99.65,99.59,99.63,7100.0,90.7892,90.8348,90.7801,90.8166,7100.0
2018-10-31 13:35:00,99.63,99.8,99.5,99.8,31446.0,90.8166,90.9715,90.6981,90.9715,31446.0
2018-10-31 13:40:00,99.81,100.2,99.74,100.15,49102.0,90.9806,91.3361,90.9168,91.2906,49102.0
2018-10-31 13:45:00,100.16,100.25,99.99,100.06,15097.0,91.2997,91.3817,91.1447,91.2085,15097.0
2018-10-31 13:50:00,100.04,100.07,99.78,99.85,10525.0,91.1903,91.2176,90.9533,91.0171,10525.0
2018-10-31 13:55:00,99.85,99.86,99.67,99.75,4441.0,91.0171,91.0262,90.853,90.9259,4441.0
2018-10-31 14:00:00,99.73,99.84,99.6,99.84,19853.0,90.9077,91.008,90.7892,91.008,19853.0
2018-10-31 14:05:00,99.78,99.85,99.4,99.59,14000.0,90.9533,91.0171,90.6069,90.7801,14000.0
2018-10-31 14:10:00,99.54,99.76,99.5,99.7,30787.0,90.7345,90.9351,90.6981,90.8804,30787.0
2018-10-31 14:15:00,99.73,99.93,99.67,99.84,25954.0,90.9077,91.09,90.853,91.008,25954.0
2018-10-31 14:20:00,99.85,100.06,99.85,100.01,38407.0,91.0171,91.2085,91.0171,91.1629,38407.0
2018-10-31 14:25:00,100.0,100.04,99.9,99.91,11769.0,91.1538,91.1903,91.0627,91.0718,11769.0
2018-10-31 14:30:00,99.88,99.92,99.8,99.84,11300.0,91.0444,91.0809,90.9715,91.008,11300.0
2018-10-31 14:35:00,99.77,99.82,99.69,99.71,6765.0,90.9442,90.9897,90.8712,90.8895,6765.0
2018-10-31 14:40:00,99.67,99.8,99.6,99.6,6401.0,90.853,90.9715,90.7892,90.7892,6401.0
2018-10-31 14:45:00,99.6,99.64,99.49,99.49,8217.0,90.7892,90.8257,90.6889,90.6889,8217.0
2018-10-31 14:50:00,99.49,99.67,99.33,99.67,15350.0,90.6889,90.853,90.5431,90.853,15350.0
2018-10-31 14:55:00,99.65,99.67,99.6,99.61,5756.0,90.8348,90.853,90.7892,90.7983,5756.0
2018-10-31 15:00:00,99.62,99.77,99.57,99.66,9618.0,90.8074,90.9442,90.7619,90.8439,9618.0
2018-10-31 15:05:00,99.66,99.74,99.63,99.63,13185.0,90.8439,90.9168,90.8166,90.8166,13185.0
2018-10-31 15:10:00,99.65,99.81,99.62,99.77,13110.0,90.8348,90.9806,90.8074,90.9442,13110.0
2018-10-31 15:15:00,99.76,100.01,99.71,99.91,29132.0,90.9351,91.1629,90.8895,91.0718,29132.0
2018-10-31 15:20:00,99.93,99.98,99.69,99.88,21932.0,91.09,91.1356,90.8712,91.0444,21932.0
2018-10-31 15:25:00,99.9,99.9,99.71,99.79,13897.0,91.0627,91.0627,90.8895,90.9624,13897.0
2018-10-31 15:30:00,99.79,99.84,99.64,99.69,26976.0,90.9624,91.008,90.8257,90.8712,26976.0
2018-10-31 15:35:00,99.7,99.77,99.55,99.55,23925.0,90.8804,90.9442,90.7436,90.7436,23925.0
2018-10-31 15:40:00,99.57,99.77,99.56,99.57,32331.0,90.7619,90.9442,90.7527,90.7619,32331.0
2018-10-31 15:45:00,99.57,99.72,99.26,99.34,41791.0,90.7619,90.8986,90.4793,90.5522,41791.0
2018-10-31 15:50:00,99.34,99.45,99.32,99.36,45943.0,90.5522,90.6525,90.534,90.5704,45943.0
2018-10-31 15:55:00,99.35,99.36,99.02,99.22,127222.0,90.5613,90.5704,90.2605,90.4428,127222.0
2018-11-01 09:30:00,100.38,100.87,100.0,100.5,31895.0,91.5002,91.9469,91.1538,91.6096,31895.0
2018-11-01 09:35:00,100.59,100.98,100.4,100.74,9377.0,91.6916,92.0471,91.5184,91.8284,9377.0
2018-11-01 09:40:00,100.74,101.0,100.52,100.97,18102.0,91.8284,92.0654,91.6278,92.038,18102.0
2018-11-01 09:45:00,100.91,101.02,100.7,100.91,34205.0,91.9833,92.0836,91.7919,91.9833,34205.0
2018-11-01 09:50:00,100.77,100.95,100.7,100.81,13833.0,91.8557,92.0198,91.7919,91.8922,13833.0
2018-11-01 09:55:00,100.84,100.96,100.67,100.87,13500.0,91.9195,92.0289,91.7646,91.9469,13500.0
2018-11-01 10:00:00,100.77,101.87,100.77,101.58,58315.0,91.8557,92.8584,91.8557,92.5941,58315.0
2018-11-01 10:05:00,101.58,101.58,100.98,101.29,16921.0,92.5941,92.5941,92.0471,92.3297,16921.0
2018-11-01 10:10:00,101.26,102.09,101.21,101.93,30796.0,92.3024,93.0589,92.2568,92.9131,30796.0
2018-11-01 10:15:00,101.93,102.26,101.88,102.0,38721.0,92.9131,93.2139,92.8675,92.9769,38721.0
2018-11-01 10:20:00,102.0,102.21,101.62,102.21,15990.0,92.9769,93.1683,92.6305,93.1683,15990.0
2018-11-01 10:25:00,102.21,102.48,102.19,102.45,23252.0,93.1683,93.4144,93.1501,93.3871,23252.0
2018-11-01 10:30:00,102.44,102.44,102.05,102.3,76472.0,93.378,93.378,93.0225,93.2504,76472.0
2018-11-01 10:35:00,102.32,102.77,102.29,102.46,18817.0,93.2686,93.6788,93.2412,93.3962,18817.0
2018-11-01 10:40:00,102.43,102.74,102.42,102.64,18978.0,93.3689,93.6514,93.3597,93.5603,18978.0
2018-11-01 10:45:00,102.66,103.15,102.66,102.99,25079.0,93.5785,94.0252,93.5785,93.8793,25079.0
2018-11-01 10:50:00,103.01,103.39,103.01,103.2,31759.0,93.8976,94.2439,93.8976,94.0707,31759.0
2018-11-01 10:55:00,103.26,103.48,103.2,103.3,35316.0,94.1254,94.326,94.0707,94.1619,35316.0
2018-11-01 11:00:00,103.33,103.38,103.11,103.11,24432.0,94.1892,94.2348,93.9887,93.9887,24432.0
2018-11-01 11:05:00,103.11,103.42,103.11,103.37,42763.0,93.9887,94.2713,93.9887,94.2257,42763.0
2018-11-01 11:10:00,103.37,103.55,103.29,103.43,34684.0,94.2257,94.3898,94.1528,94.2804,34684.0
2018-11-01 11:15:00,103.45,103.46,103.08,103.3,32029.0,94.2986,94.3077,93.9614,94.1619,32029.0
2018-11-01 11:20:00,103.33,103.82,103.28,103.5,45067.0,94.1892,94.6359,94.1437,94.3442,45067.0
2018-11-01 11:25:00,103.49,103.81,103.46,103.57,25846.0,94.3351,94.6268,94.3077,94.408,25846.0
2018-11-01 11:30:00,103.58,103.72,103.23,103.71,29975.0,94.4171,94.5447,94.0981,94.5356,29975.0
2018-11-01 11:35:00,103.7,103.77,103.4,103.6,63628.0,94.5265,94.5903,94.2531,94.4354,63628.0
2018-11-01 11:40:00,103.63,103.73,103.57,103.71,27042.0,94.4627,94.5539,94.408,94.5356,27042.0
2018-11-01 11:45:00,103.74,104.18,103.74,104.11,20284.0,94.563,94.9641,94.563,94.9002,20284.0
2018-11-01 11:50:00,104.05,104.1,103.82,103.82,34445.0,94.8456,94.8911,94.6359,94.6359,34445.0
2018-11-01 11:55:00,103.88,104.0,103.81,103.82,18528.0,94.6906,94.8,94.6268,94.6359,18528.0
2018-11-01 12:00:00,103.83,103.9,103.69,103.74,24905.0,94.645,94.7088,94.5174,94.563,24905.0
2018-11-01 12:05:00,103.72,103.91,103.67,103.83,20678.0,94.5447,94.7179,94.4992,94.645,20678.0
2018-11-01 12:10:00,103.79,104.01,103.75,103.93,26456.0,94.6086,94.8091,94.5721,94.7362,26456.0
2018-11-01 12:15:00,103.93,103.96,103.8,103.89,11047.0,94.7362,94.7635,94.6177,94.6997,11047.0
2018-11-01 12:20:00,103.87,103.9,103.66,103.72,14254.0,94.6815,94.7088,94.4901,94.5447,14254.0
2018-11-01 12:25:00,103.73,103.99,103.73,103.95,16481.0,94.5539,94.7909,94.5539,94.7544,16481.0
2018-11-01 12:30:00,103.95,104.08,103.81,103.84,24035.0,94.7544,94.8729,94.6268,94.6541,24035.0
2018-11-01 12:35:00,103.81,104.21,103.81,104.16,27464.0,94.6268,94.9914,94.6268,94.9458,27464.0
2018-11-01 12:40:00,104.17,104.56,104.15,104.49,18285.0,94.9549,95.3104,94.9367,95.2466,18285.0
2018-11-01 12:45:00,104.49,104.61,104.28,104.43,19920.0,95.2466,95.356,95.0552,95.1919,19920.0
2018-11-01 12:50:00,104.46,104.68,104.44,104.65,9653.0,95.2193,95.4198,95.2011,95.3925,9653.0
2018-11-01 12:55:00,104.66,104.66,104.39,104.58,11042.0,95.4016,95.4016,95.1555,95.3287,11042.0
2018-11-01 13:00:00,104.55,104.76,104.51,104.71,17705.0,95.3013,95.4927,95.2649,95.4472,17705.0
2018-11-01 13:05:00,104.7,104.74,104.52,104.58,17280.0,95.4381,95.4745,95.274,95.3287,17280.0
2018-11-01 13:10:00,104.56,104.75,104.55,104.67,61269.0,95.3104,95.4836,95.3013,95.4107,61269.0
2018-11-01 13:15:00,104.68,104.92,104.56,104.65,24220.0,95.4198,95.6386,95.3104,95.3925,24220.0
2018-11-01 13:20:00,104.6,104.79,104.45,104.72,21030.0,95.3469,95.5201,95.2102,95.4563,21030.0
2018-11-01 13:25:00,104.76,104.92,104.74,104.88,17056.0,95.4927,95.6386,95.4745,95.6021,17056.0
2018-11-01 13:30:00,104.9,104.96,104.8,104.91,28483.0,95.6204,95.6751,95.5292,95.6295,28483.0
2018-11-01 13:35:00,104.88,104.89,104.44,104.55,15741.0,95.6021,95.6112,95.2011,95.3013,15741.0
2018-11-01 13:40:00,104.55,104.65,104.46,104.6,13533.0,95.3013,95.3925,95.2193,95.3469,13533.0
2018-11-01 13:45:00,104.62,104.76,104.5,104.56,12113.0,95.3651,95.4927,95.2557,95.3104,12113.0
2018-11-01 13:50:00,104.56,104.8,104.55,104.77,11723.0,95.3104,95.5292,95.3013,95.5019,11723.0
2018-11-01 13:55:00,104.71,104.78,104.4,104.57,37986.0,95.4472,95.511,95.1646,95.3196,37986.0
2018-11-01 14:00:00,104.6,104.63,104.43,104.48,46876.0,95.3469,95.3742,95.1919,95.2375,46876.0
2018-11-01 14:05:00,104.46,104.56,104.43,104.51,23576.0,95.2193,95.3104,95.1919,95.2649,23576.0
2018-11-01 14:10:00,104.49,104.64,104.49,104.54,29374.0,95.2466,95.3834,95.2466,95.2922,29374.0
2018-11-01 14:15:00,104.55,104.87,104.51,104.87,13864.0,95.3013,95.593,95.2649,95.593,13864.0
2018-11-01 14:20:00,104.9,105.35,104.89,105.35,34498.0,95.6204,96.0306,95.6112,96.0306,34498.0
2018-11-01 14:25:00,105.35,105.77,105.34,105.67,30850.0,96.0306,96.4134,96.0214,96.3222,30850.0
2018-11-01 14:30:00,105.66,105.8,105.47,105.66,57244.0,96.3131,96.4407,96.1399,96.3131,57244.0
2018-11-01 14:35:00,105.66,105.71,105.55,105.66,48713.0,96.3131,96.3587,96.2129,96.3131,48713.0
2018-11-01 14:40:00,105.64,105.69,105.47,105.62,51079.0,96.2949,96.3405,96.1399,96.2767,51079.0
2018-11-01 14:45:00,105.61,105.78,105.5,105.54,22853.0,96.2676,96.4225,96.1673,96.2037,22853.0
2018-11-01 14:50:00,105.54,105.54,105.15,105.21,24204.0,96.2037,96.2037,95.8482,95.9029,24204.0
2018-11-01 14:55:00,105.21,105.62,105.17,105.54,18449.0,95.9029,96.2767,95.8665,96.2037,18449.0
2018-11-01 15:00:00,105.49,105.56,105.39,105.42,24707.0,96.1582,96.222,96.067,96.0944,24707.0
2018-11-01 15:05:00,105.41,105.46,105.16,105.36,28770.0,96.0852,96.1308,95.8574,96.0397,28770.0
2018-11-01 15:10:00,105.35,105.36,105.18,105.25,18079.0,96.0306,96.0397,95.8756,95.9394,18079.0
2018-11-01 15:15:00,105.26,105.45,105.21,105.4,29926.0,95.9485,96.1217,95.9029,96.0761,29926.0
2018-11-01 15:20:00,105.4,105.48,105.31,105.48,21239.0,96.0761,96.1491,95.9941,96.1491,21239.0
2018-11-01 15:25:00,105.48,105.62,105.43,105.56,27270.0,96.1491,96.2767,96.1035,96.222,27270.0
2018-11-01 15:30:00,105.56,105.64,105.42,105.43,38753.0,96.222,96.2949,96.0944,96.1035,38753.0
2018-11-01 15:35:00,105.45,105.5,105.37,105.44,34808.0,96.1217,96.1673,96.0488,96.1126,34808.0
2018-11-01 15:40:00,105.43,105.75,105.42,105.75,52906.0,96.1035,96.3952,96.0944,96.3952,52906.0
2018-11-01 15:45:00,105.73,105.79,105.53,105.76,58815.0,96.3769,96.4316,96.1946,96.4043,58815.0
2018-11-01 15:50:00,105.77,105.84,105.57,105.57,87053.0,96.4134,96.4772,96.2311,96.2311,87053.0
2018-11-01 15:55:00,105.58,105.67,105.35,105.41,124855.0,96.2402,96.3222,96.0306,96.0852,124855.0
2018-11-02 09:30:00,105.81,106.9,105.59,106.9,50364.0,96.4499,97.4434,96.2493,97.4434,50364.0
2018-11-02 09:35:00,106.84,107.6,106.75,107.12,46808.0,97.3887,98.0815,97.3067,97.644,46808.0
2018-11-02 09:40:00,107.12,108.32,107.12,108.14,38782.0,97.644,98.7378,97.644,98.5737,38782.0
2018-11-02 09:45:00,108.14,108.3,107.8,108.26,30519.0,98.5737,98.7196,98.2638,98.6831,30519.0
2018-11-02 09:50:00,108.11,108.47,107.91,107.95,76896.0,98.5464,98.8746,98.3641,98.4006,76896.0
2018-11-02 09:55:00,108.04,108.32,107.87,107.87,64573.0,98.4826,98.7378,98.3276,98.3276,64573.0
2018-11-02 10:00:00,107.89,107.97,106.57,106.76,33130.0,98.3459,98.4188,97.1426,97.3158,33130.0
2018-11-02 10:05:00,106.82,106.85,106.72,106.83,15126.0,97.3705,97.3979,97.2794,97.3796,15126.0
2018-11-02 10:10:00,106.87,107.27,106.87,107.03,17818.0,97.4161,97.7807,97.4161,97.5619,17818.0
2018-11-02 10:15:00,106.9,107.26,106.7,107.26,9723.0,97.4434,97.7716,97.2611,97.7716,9723.0
2018-11-02 10:20:00,107.25,107.33,107.1,107.32,16498.0,97.7625,97.8354,97.6257,97.8263,16498.0
2018-11-02 10:25:00,107.22,107.47,107.0,107.0,10680.0,97.7351,97.963,97.5346,97.5346,10680.0
2018-11-02 10:30:00,107.04,107.04,106.5,106.5,12729.0,97.5711,97.5711,97.0788,97.0788,12729.0
2018-11-02 10:35:00,106.61,106.66,106.18,106.3,17653.0,97.1791,97.2247,96.7871,96.8965,17653.0
2018-11-02 10:40:00,106.23,106.29,105.93,106.17,12595.0,96.8327,96.8874,96.5592,96.778,12595.0
2018-11-02 10:45:00,106.18,106.52,106.17,106.38,15156.0,96.7871,97.0971,96.778,96.9694,15156.0
2018-11-02 10:50:00,106.41,107.07,106.4,107.07,15768.0,96.9968,97.5984,96.9877,97.5984,15768.0
2018-11-02 10:55:00,107.08,107.25,106.97,107.08,21752.0,97.6075,97.7625,97.5072,97.6075,21752.0
2018-11-02 11:00:00,107.14,107.49,107.13,107.34,60078.0,97.6622,97.9812,97.6531,97.8445,60078.0
2018-11-02 11:05:00,107.39,107.46,107.0,107.33,21734.0,97.8901,97.9539,97.5346,97.8354,21734.0
2018-11-02 11:10:00,107.46,107.5,107.1,107.1,10425.0,97.9539,97.9904,97.6257,97.6257,10425.0
2018-11-02 11:15:00,107.1,107.49,106.97,106.98,19697.0,97.6257,97.9812,97.5072,97.5164,19697.0
2018-11-02 11:20:00,106.95,107.02,106.53,106.98,20379.0,97.489,97.5528,97.1062,97.5164,20379.0
2018-11-02 11:25:00,106.96,107.18,106.78,107.05,18194.0,97.4981,97.6987,97.3341,97.5802,18194.0
2018-11-02 11:30:00,107.11,107.52,106.99,107.47,8103.0,97.6349,98.0086,97.5255,97.963,8103.0
2018-11-02 11:35:00,107.5,107.53,107.19,107.49,9730.0,97.9904,98.0177,97.7078,97.9812,9730.0
2018-11-02 11:40:00,107.5,107.52,107.35,107.45,8847.0,97.9904,98.0086,97.8536,97.9448,8847.0
2018-11-02 11:45:00,107.39,107.49,107.31,107.44,8797.0,97.8901,97.9812,97.8172,97.9357,8797.0
2018-11-02 11:50:00,107.48,107.53,107.43,107.5,4506.0,97.9721,98.0177,97.9266,97.9904,4506.0
2018-11-02 11:55:00,107.43,107.71,107.4,107.55,10600.0,97.9266,98.1818,97.8992,98.0359,10600.0
2018-11-02 12:00:00,107.59,107.65,107.33,107.42,9506.0,98.0724,98.1271,97.8354,97.9174,9506.0
2018-11-02 12:05:00,107.47,107.47,106.92,107.02,10123.0,97.963,97.963,97.4617,97.5528,10123.0
2018-11-02 12:10:00,107.06,107.13,106.84,106.96,7073.0,97.5893,97.6531,97.3887,97.4981,7073.0
2018-11-02 12:15:00,107.07,107.22,106.99,107.06,7437.0,97.5984,97.7351,97.5255,97.5893,7437.0
2018-11-02 12:20:00,107.06,107.06,106.88,106.93,2950.0,97.5893,97.5893,97.4252,97.4708,2950.0
2018-11-02 12:25:00,106.9,106.99,106.82,106.93,6737.0,97.4434,97.5255,97.3705,97.4708,6737.0
2018-11-02 12:30:00,107.0,107.07,106.4,106.45,13165.0,97.5346,97.5984,96.9877,97.0332,13165.0
2018-11-02 12:35:00,106.38,106.6,106.24,106.38,9121.0,96.9694,97.17,96.8418,96.9694,9121.0
2018-11-02 12:40:00,106.37,106.6,106.36,106.6,4546.0,96.9603,97.17,96.9512,97.17,4546.0
2018-11-02 12:45:00,106.54,106.59,106.26,106.36,16644.0,97.1153,97.1609,96.8601,96.9512,16644.0
2018-11-02 12:50:00,106.28,106.33,105.84,105.85,4351.0,96.8783,96.9239,96.4772,96.4863,4351.0
2018-11-02 12:55:00,105.86,106.01,105.77,106.01,7700.0,96.4954,96.6322,96.4134,96.6322,7700.0
2018-11-02 13:00:00,106.0,106.18,105.9,106.1,8808.0,96.6231,96.7871,96.5319,96.7142,8808.0
2018-11-02 13:05:00,106.09,106.25,106.01,106.25,8026.0,96.7051,96.8509,96.6322,96.8509,8026.0
2018-11-02 13:10:00,106.26,106.51,106.23,106.51,5718.0,96.8601,97.0879,96.8327,97.0879,5718.0
2018-11-02 13:15:00,106.57,106.68,106.43,106.68,4550.0,97.1426,97.2429,97.015,97.2429,4550.0
2018-11-02 13:20:00,106.73,106.8,106.39,106.54,7980.0,97.2885,97.3523,96.9786,97.1153,7980.0
2018-11-02 13:25:00,106.52,106.52,106.31,106.35,4200.0,97.0971,97.0971,96.9056,96.9421,4200.0
2018-11-02 13:30:00,106.37,106.4,106.16,106.16,7106.0,96.9603,96.9877,96.7689,96.7689,7106.0
2018-11-02 13:35:00,106.2,106.22,106.0,106.09,4251.0,96.8054,96.8236,96.6231,96.7051,4251.0
2018-11-02 13:40:00,106.07,106.3,106.0,106.28,8448.0,96.6869,96.8965,96.6231,96.8783,8448.0
2018-11-02 13:45:00,106.27,106.42,106.22,106.29,3800.0,96.8692,97.0059,96.8236,96.8874,3800.0
2018-11-02 13:50:00,106.32,106.39,106.22,106.26,3408.0,96.9147,96.9786,96.8236,96.8601,3408.0
2018-11-02 13:55:00,106.23,106.35,106.2,106.3,3230.0,96.8327,96.9421,96.8054,96.8965,3230.0
2018-11-02 14:00:00,106.28,106.36,106.23,106.29,3209.0,96.8783,96.9512,96.8327,96.8874,3209.0
2018-11-02 14:05:00,106.22,106.22,106.06,106.06,8400.0,96.8236,96.8236,96.6777,96.6777,8400.0
2018-11-02 14:10:00,106.05,106.07,105.93,105.97,7025.0,96.6686,96.6869,96.5592,96.5957,7025.0
2018-11-02 14:15:00,106.0,106.06,105.89,106.06,6201.0,96.6231,96.6777,96.5228,96.6777,6201.0
2018-11-02 14:20:00,106.05,106.05,105.92,105.98,4439.0,96.6686,96.6686,96.5501,96.6048,4439.0
2018-11-02 14:25:00,105.96,107.0,105.96,107.0,17287.0,96.5866,97.5346,96.5866,97.5346,17287.0
2018-11-02 14:30:00,107.03,107.14,106.72,107.0,10029.0,97.5619,97.6622,97.2794,97.5346,10029.0
2018-11-02 14:35:00,106.91,106.98,106.65,106.65,3750.0,97.4526,97.5164,97.2156,97.2156,3750.0
2018-11-02 14:40:00,106.71,106.93,106.7,106.8,6395.0,97.2702,97.4708,97.2611,97.3523,6395.0
2018-11-02 14:45:00,106.8,106.8,106.67,106.7,2500.0,97.3523,97.3523,97.2338,97.2611,2500.0
2018-11-02 14:50:00,106.77,106.89,106.71,106.77,7783.0,97.3249,97.4343,97.2702,97.3249,7783.0
2018-11-02 14:55:00,106.7,106.76,106.6,106.76,6272.0,97.2611,97.3158,97.17,97.3158,6272.0
2018-11-02 15:00:00,106.78,106.83,106.5,106.52,6564.0,97.3341,97.3796,97.0788,97.0971,6564.0
2018-11-02 15:05:00,106.56,106.61,106.31,106.45,19101.0,97.1335,97.1791,96.9056,97.0332,19101.0
2018-11-02 15:10:00,106.45,106.95,106.43,106.8,12494.0,97.0332,97.489,97.015,97.3523,12494.0
2018-11-02 15:15:00,106.84,106.9,106.63,106.7,7232.0,97.3887,97.4434,97.1973,97.2611,7232.0
2018-11-02 15:20:00,106.72,106.84,106.67,106.84,15336.0,97.2794,97.3887,97.2338,97.3887,15336.0
2018-11-02 15:25:00,106.89,106.9,106.58,106.7,13476.0,97.4343,97.4434,97.1517,97.2611,13476.0
2018-11-02 15:30:00,106.7,106.72,106.43,106.5,12018.0,97.2611,97.2794,97.015,97.0788,12018.0
2018-11-02 15:35:00,106.49,106.58,106.31,106.56,17974.0,97.0697,97.1517,96.9056,97.1335,17974.0
2018-11-02 15:40:00,106.58,106.62,106.44,106.48,25674.0,97.1517,97.1882,97.0241,97.0606,25674.0
2018-11-02 15:45:00,106.48,106.54,106.37,106.43,34115.0,97.0606,97.1153,96.9603,97.015,34115.0
2018-11-02 15:50:00,106.42,106.51,106.36,106.39,53234.0,97.0059,97.0879,96.9512,96.9786,53234.0
2018-11-02 15:55:00,106.38,106.48,106.25,106.42,73705.0,96.9694,97.0606,96.8509,97.0059,73705.0
2018-11-05 09:30:00,106.12,106.53,105.96,106.52,17901.0,96.7324,97.1062,96.5866,97.0971,17901.0
2018-11-05 09:35:00,106.44,106.73,106.24,106.34,4689.0,97.0241,97.2885,96.8418,96.933,4689.0
2018-11-05 09:40:00,106.25,106.25,105.72,105.72,7975.0,96.8509,96.8509,96.3678,96.3678,7975.0
2018-11-05 09:45:00,105.77,106.52,105.77,106.44,13234.0,96.4134,97.0971,96.4134,97.0241,13234.0
2018-11-05 09:50:00,106.43,106.85,106.43,106.5,8656.0,97.015,97.3979,97.015,97.0788,8656.0
2018-11-05 09:55:00,106.43,106.62,106.06,106.09,10776.0,97.015,97.1882,96.6777,96.7051,10776.0
2018-11-05 10:00:00,106.05,106.08,105.79,105.8,10534.0,96.6686,96.696,96.4316,96.4407,10534.0
2018-11-05 10:05:00,105.8,105.87,105.17,105.18,18078.0,96.4407,96.5046,95.8665,95.8756,18078.0
2018-11-05 10:10:00,105.14,105.73,105.13,105.62,20478.0,95.8391,96.3769,95.83,96.2767,20478.0
2018-11-05 10:15:00,105.59,105.6,105.09,105.22,12507.0,96.2493,96.2584,95.7936,95.9121,12507.0
2018-11-05 10:20:00,105.13,105.25,104.99,105.19,10531.0,95.83,95.9394,95.7024,95.8847,10531.0
2018-11-05 10:25:00,105.25,105.66,105.11,105.66,4010.0,95.9394,96.3131,95.8118,96.3131,4010.0
2018-11-05 10:30:00,105.66,105.87,105.61,105.66,8660.0,96.3131,96.5046,96.2676,96.3131,8660.0
2018-11-05 10:35:00,105.79,105.79,105.4,105.4,8925.0,96.4316,96.4316,96.0761,96.0761,8925.0
2018-11-05 10:40:00,105.39,105.69,105.39,105.49,15816.0,96.067,96.3405,96.067,96.1582,15816.0
2018-11-05 10:45:00,105.46,105.63,105.44,105.63,6491.0,96.1308,96.2858,96.1126,96.2858,6491.0
2018-11-05 10:50:00,105.63,105.95,105.58,105.8,7350.0,96.2858,96.5775,96.2402,96.4407,7350.0
2018-11-05 10:55:00,105.91,105.97,105.78,105.89,5623.0,96.541,96.5957,96.4225,96.5228,5623.0
2018-11-05 11:00:00,105.85,106.04,105.82,106.04,4300.0,96.4863,96.6595,96.459,96.6595,4300.0
2018-11-05 11:05:00,106.01,106.27,106.01,106.03,4299.0,96.6322,96.8692,96.6322,96.6504,4299.0
2018-11-05 11:10:00,106.0,106.05,105.84,105.84,2913.0,96.6231,96.6686,96.4772,96.4772,2913.0
2018-11-05 11:15:00,105.84,105.87,105.62,105.62,4500.0,96.4772,96.5046,96.2767,96.2767,4500.0
2018-11-05 11:20:00,105.53,105.66,105.48,105.52,4258.0,96.1946,96.3131,96.1491,96.1855,4258.0
2018-11-05 11:25:00,105.4,105.57,105.3,105.3,5061.0,96.0761,96.2311,95.985,95.985,5061.0
2018-11-05 11:30:00,105.32,105.37,105.16,105.16,5512.0,96.0032,96.0488,95.8574,95.8574,5512.0
2018-11-05 11:35:00,105.15,105.48,105.13,105.45,4818.0,95.8482,96.1491,95.83,96.1217,4818.0
2018-11-05 11:40:00,105.49,105.59,105.17,105.25,3453.0,96.1582,96.2493,95.8665,95.9394,3453.0
2018-11-05 11:45:00,105.25,105.34,105.13,105.23,3779.0,95.9394,96.0214,95.83,95.9212,3779.0
2018-11-05 11:50:00,105.34,105.44,105.32,105.42,3949.0,96.0214,96.1126,96.0032,96.0944,3949.0
2018-11-05 11:55:00,105.39,105.44,105.18,105.44,6438.0,96.067,96.1126,95.8756,96.1126,6438.0
2018-11-05 12:00:00,105.38,105.48,105.35,105.45,2669.0,96.0579,96.1491,96.0306,96.1217,2669.0
2018-11-05 12:05:00,105.41,105.55,105.31,105.43,6027.0,96.0852,96.2129,95.9941,96.1035,6027.0
2018-11-05 12:10:00,105.34,105.46,105.3,105.46,4692.0,96.0214,96.1308,95.985,96.1308,4692.0
2018-11-05 12:15:00,105.48,105.56,105.35,105.36,4594.0,96.1491,96.222,96.0306,96.0397,4594.0
2018-11-05 12:20:00,105.32,105.45,105.32,105.44,3100.0,96.0032,96.1217,96.0032,96.1126,3100.0
2018-11-05 12:25:00,105.49,105.5,105.33,105.35,3892.0,96.1582,96.1673,96.0123,96.0306,3892.0
2018-11-05 12:30:00,105.46,105.51,105.37,105.49,3714.0,96.1308,96.1764,96.0488,96.1582,3714.0
2018-11-05 12:35:00,105.49,105.5,105.37,105.49,1657.0,96.1582,96.1673,96.0488,96.1582,1657.0
2018-11-05 12:40:00,105.5,105.51,105.42,105.49,2355.0,96.1673,96.1764,96.0944,96.1582,2355.0
2018-11-05 12:45:00,105.49,105.63,105.46,105.63,3098.0,96.1582,96.2858,96.1308,96.2858,3098.0
2018-11-05 12:50:00,105.6,105.75,105.59,105.69,3243.0,96.2584,96.3952,96.2493,96.3405,3243.0
2018-11-05 12:55:00,105.72,105.81,105.61,105.63,3658.0,96.3678,96.4499,96.2676,96.2858,3658.0
2018-11-05 13:00:00,105.63,105.65,105.55,105.65,3100.0,96.2858,96.304,96.2129,96.304,3100.0
2018-11-05 13:05:00,105.61,105.65,105.57,105.62,2152.0,96.2676,96.304,96.2311,96.2767,2152.0
2018-11-05 13:10:00,105.62,105.62,105.47,105.57,3278.0,96.2767,96.2767,96.1399,96.2311,3278.0
2018-11-05 13:15:00,105.53,105.62,105.53,105.61,3647.0,96.1946,96.2767,96.1946,96.2676,3647.0
2018-11-05 13:20:00,105.65,105.65,105.48,105.51,2449.0,96.304,96.304,96.1491,96.1764,2449.0
2018-11-05 13:25:00,105.51,105.54,105.47,105.54,1800.0,96.1764,96.2037,96.1399,96.2037,1800.0
2018-11-05 13:30:00,105.54,105.65,105.5,105.65,3904.0,96.2037,96.304,96.1673,96.304,3904.0
2018-11-05 13:35:00,105.65,105.74,105.62,105.72,3905.0,96.304,96.3861,96.2767,96.3678,3905.0
2018-11-05 13:40:00,105.71,105.72,105.61,105.64,4269.0,96.3587,96.3678,96.2676,96.2949,4269.0
2018-11-05 13:45:00,105.62,105.69,105.58,105.69,2181.0,96.2767,96.3405,96.2402,96.3405,2181.0
2018-11-05 13:50:00,105.7,105.84,105.63,105.78,4841.0,96.3496,96.4772,96.2858,96.4225,4841.0
2018-11-05 13:55:00,105.81,106.0,105.81,105.86,6432.0,96.4499,96.6231,96.4499,96.4954,6432.0
2018-11-05 14:00:00,105.84,105.92,105.79,105.79,7068.0,96.4772,96.5501,96.4316,96.4316,7068.0
2018-11-05 14:05:00,105.78,105.86,105.73,105.84,2650.0,96.4225,96.4954,96.3769,96.4772,2650.0
2018-11-05 14:10:00,105.85,105.95,105.82,105.87,4580.0,96.4863,96.5775,96.459,96.5046,4580.0
2018-11-05 14:15:00,105.81,106.0,105.81,105.97,3010.0,96.4499,96.6231,96.4499,96.5957,3010.0
2018-11-05 14:20:00,106.01,106.13,106.01,106.07,4112.0,96.6322,96.7416,96.6322,96.6869,4112.0
2018-11-05 14:25:00,106.09,106.19,106.05,106.17,5797.0,96.7051,96.7962,96.6686,96.778,5797.0
2018-11-05 14:30:00,106.13,106.15,106.06,106.11,3592.0,96.7416,96.7598,96.6777,96.7233,3592.0
2018-11-05 14:35:00,106.09,106.14,106.06,106.09,2800.0,96.7051,96.7507,96.6777,96.7051,2800.0
2018-11-05 14:40:00,106.14,106.29,106.14,106.29,4405.0,96.7507,96.8874,96.7507,96.8874,4405.0
2018-11-05 14:45:00,106.33,106.42,106.28,106.3,2752.0,96.9239,97.0059,96.8783,96.8965,2752.0
2018-11-05 14:50:00,106.3,106.45,106.28,106.4,3500.0,96.8965,97.0332,96.8783,96.9877,3500.0
2018-11-05 14:55:00,106.4,106.41,106.27,106.27,2649.0,96.9877,96.9968,96.8692,96.8692,2649.0
2018-11-05 15:00:00,106.31,106.32,106.23,106.23,3803.0,96.9056,96.9147,96.8327,96.8327,3803.0
2018-11-05 15:05:00,106.28,106.4,106.28,106.3,5931.0,96.8783,96.9877,96.8783,96.8965,5931.0
2018-11-05 15:10:00,106.24,106.35,106.24,106.25,6103.0,96.8418,96.9421,96.8418,96.8509,6103.0
2018-11-05 15:15:00,106.23,106.23,106.07,106.13,9752.0,96.8327,96.8327,96.6869,96.7416,9752.0
2018-11-05 15:20:00,106.13,106.22,106.11,106.16,7072.0,96.7416,96.8236,96.7233,96.7689,7072.0
2018-11-05 15:25:00,106.12,106.26,106.05,106.26,8715.0,96.7324,96.8601,96.6686,96.8601,8715.0
2018-11-05 15:30:00,106.25,106.26,106.07,106.14,11404.0,96.8509,96.8601,96.6869,96.7507,11404.0
2018-11-05 15:35:00,106.14,106.21,106.01,106.09,14383.0,96.7507,96.8145,96.6322,96.7051,14383.0
2018-11-05 15:40:00,106.12,106.32,106.12,106.3,17433.0,96.7324,96.9147,96.7324,96.8965,17433.0
2018-11-05 15:45:00,106.3,106.34,106.2,106.24,17605.0,96.8965,96.933,96.8054,96.8418,17605.0
2018-11-05 15:50:00,106.23,106.23,106.05,106.15,13068.0,96.8327,96.8327,96.6686,96.7598,13068.0
2018-11-05 15:55:00,106.16,106.3,106.15,106.19,34115.0,96.7689,96.8965,96.7598,96.7962,34115.0
2018-11-06 09:30:00,106.25,106.85,106.25,106.69,29878.0,96.8509,97.3979,96.8509,97.252,29878.0
2018-11-06 09:35:00,106.55,106.81,106.21,106.78,8741.0,97.1244,97.3614,96.8145,97.3341,8741.0
2018-11-06 09:40:00,106.77,106.77,106.34,106.37,8484.0,97.3249,97.3249,96.933,96.9603,8484.0
2018-11-06 09:45:00,106.44,106.87,106.35,106.87,18459.0,97.0241,97.4161,96.9421,97.4161,18459.0
2018-11-06 09:50:00,106.88,106.89,106.27,106.33,13228.0,97.4252,97.4343,96.8692,96.9239,13228.0
2018-11-06 09:55:00,106.5,106.56,106.25,106.49,8663.0,97.0788,97.1335,96.8509,97.0697,8663.0
2018-11-06 10:00:00,106.5,106.73,106.4,106.69,32996.0,97.0788,97.2885,96.9877,97.252,32996.0
2018-11-06 10:05:00,106.65,106.65,106.1,106.19,13749.0,97.2156,97.2156,96.7142,96.7962,13749.0
2018-11-06 10:10:00,106.2,106.63,106.2,106.63,5701.0,96.8054,97.1973,96.8054,97.1973,5701.0
2018-11-06 10:15:00,106.65,106.75,106.56,106.75,4941.0,97.2156,97.3067,97.1335,97.3067,4941.0
2018-11-06 10:20:00,106.79,107.05,106.7,107.05,30563.0,97.3432,97.5802,97.2611,97.5802,30563.0
2018-11-06 10:25:00,107.06,107.14,106.83,106.83,9190.0,97.5893,97.6622,97.3796,97.3796,9190.0
2018-11-06 10:30:00,106.85,107.0,106.74,106.99,5736.0,97.3979,97.5346,97.2976,97.5255,5736.0
2018-11-06 10:35:00,106.99,107.02,106.73,106.79,6060.0,97.5255,97.5528,97.2885,97.3432,6060.0
2018-11-06 10:40:00,106.77,107.03,106.77,106.97,11382.0,97.3249,97.5619,97.3249,97.5072,11382.0
2018-11-06 10:45:00,107.06,107.15,107.02,107.08,5754.0,97.5893,97.6713,97.5528,97.6075,5754.0
2018-11-06 10:50:00,107.05,107.2,106.95,107.2,7274.0,97.5802,97.7169,97.489,97.7169,7274.0
2018-11-06 10:55:00,107.24,107.48,107.24,107.48,8879.0,97.7534,97.9721,97.7534,97.9721,8879.0
2018-11-06 11:00:00,107.5,107.54,107.29,107.3,29063.0,97.9904,98.0268,97.7989,97.8081,29063.0
2018-11-06 11:05:00,107.32,107.44,107.26,107.38,10461.0,97.8263,97.9357,97.7716,97.881,10461.0
2018-11-06 11:10:00,107.38,107.66,107.28,107.6,10633.0,97.881,98.1362,97.7898,98.0815,10633.0
2018-11-06 11:15:00,107.62,107.66,107.33,107.35,5888.0,98.0997,98.1362,97.8354,97.8536,5888.0
2018-11-06 11:20:00,107.33,107.39,107.25,107.33,6941.0,97.8354,97.8901,97.7625,97.8354,6941.0
2018-11-06 11:25:00,107.33,107.46,107.33,107.37,5856.0,97.8354,97.9539,97.8354,97.8719,5856.0
2018-11-06 11:30:00,107.33,107.33,107.05,107.09,7144.0,97.8354,97.8354,97.5802,97.6166,7144.0
2018-11-06 11:35:00,107.08,107.11,106.94,106.95,7285.0,97.6075,97.6349,97.4799,97.489,7285.0
2018-11-06 11:40:00,106.92,107.08,106.92,106.97,4380.0,97.4617,97.6075,97.4617,97.5072,4380.0
2018-11-06 11:45:00,106.96,106.98,106.73,106.81,14698.0,97.4981,97.5164,97.2885,97.3614,14698.0
2018-11-06 11:50:00,106.8,106.83,106.68,106.75,9060.0,97.3523,97.3796,97.2429,97.3067,9060.0
2018-11-06 11:55:00,106.78,106.96,106.76,106.9,21704.0,97.3341,97.4981,97.3158,97.4434,21704.0
2018-11-06 12:00:00,107.0,107.15,106.91,107.14,4094.0,97.5346,97.6713,97.4526,97.6622,4094.0
2018-11-06 12:05:00,107.12,107.36,107.11,107.34,5635.0,97.644,97.8627,97.6349,97.8445,5635.0
2018-11-06 12:10:00,107.38,107.38,107.2,107.2,4595.0,97.881,97.881,97.7169,97.7169,4595.0
2018-11-06 12:15:00,107.18,107.23,107.07,107.23,4822.0,97.6987,97.7442,97.5984,97.7442,4822.0
2018-11-06 12:20:00,107.23,107.23,107.11,107.17,3114.0,97.7442,97.7442,97.6349,97.6896,3114.0
2018-11-06 12:25:00,107.2,107.21,107.01,107.01,4140.0,97.7169,97.726,97.5437,97.5437,4140.0
2018-11-06 12:30:00,107.01,107.17,106.93,107.12,5146.0,97.5437,97.6896,97.4708,97.644,5146.0
2018-11-06 12:35:00,107.13,107.16,107.04,107.08,2321.0,97.6531,97.6804,97.5711,97.6075,2321.0
2018-11-06 12:40:00,107.08,107.23,107.08,107.2,5298.0,97.6075,97.7442,97.6075,97.7169,5298.0
2018-11-06 12:45:00,107.27,107.3,107.18,107.18,3378.0,97.7807,97.8081,97.6987,97.6987,3378.0
2018-11-06 12:50:00,107.19,107.26,107.14,107.23,6871.0,97.7078,97.7716,97.6622,97.7442,6871.0
2018-11-06 12:55:00,107.21,107.27,107.15,107.2,15938.0,97.726,97.7807,97.6713,97.7169,15938.0
2018-11-06 13:00:00,107.17,107.2,107.07,107.18,14279.0,97.6896,97.7169,97.5984,97.6987,14279.0
2018-11-06 13:05:00,107.16,107.29,107.16,107.23,5725.0,97.6804,97.7989,97.6804,97.7442,5725.0
2018-11-06 13:10:00,107.23,107.35,107.22,107.31,11036.0,97.7442,97.8536,97.7351,97.8172,11036.0
2018-11-06 13:15:00,107.34,107.43,107.34,107.42,5622.0,97.8445,97.9266,97.8445,97.9174,5622.0
2018-11-06 13:20:00,107.39,107.39,107.24,107.3,6216.0,97.8901,97.8901,97.7534,97.8081,6216.0
2018-11-06 13:25:00,107.33,107.37,107.29,107.32,6604.0,97.8354,97.8719,97.7989,97.8263,6604.0
2018-11-06 13:30:00,107.3,107.31,107.26,107.26,3534.0,97.8081,97.8172,97.7716,97.7716,3534.0
2018-11-06 13:35:00,107.3,107.34,107.27,107.34,3796.0,97.8081,97.8445,97.7807,97.8445,3796.0
2018-11-06 13:40:00,107.36,107.39,107.33,107.33,2820.0,97.8627,97.8901,97.8354,97.8354,2820.0
2018-11-06 13:45:00,107.33,107.36,107.29,107.32,2895.0,97.8354,97.8627,97.7989,97.8263,2895.0
2018-11-06 13:50:00,107.33,107.42,107.29,107.35,12160.0,97.8354,97.9174,97.7989,97.8536,12160.0
2018-11-06 13:55:00,107.37,107.39,107.3,107.31,7477.0,97.8719,97.8901,97.8081,97.8172,7477.0
2018-11-06 14:00:00,107.33,107.33,106.97,107.03,17120.0,97.8354,97.8354,97.5072,97.5619,17120.0
2018-11-06 14:05:00,107.07,107.15,106.99,107.13,5692.0,97.5984,97.6713,97.5255,97.6531,5692.0
2018-11-06 14:10:00,107.21,107.22,107.1,107.18,5597.0,97.726,97.7351,97.6257,97.6987,5597.0
2018-11-06 14:15:00,107.12,107.13,107.01,107.13,4636.0,97.644,97.6531,97.5437,97.6531,4636.0
2018-11-06 14:20:00,107.1,107.17,107.04,107.14,6009.0,97.6257,97.6896,97.5711,97.6622,6009.0
2018-11-06 14:25:00,107.11,107.13,106.97,107.05,7811.0,97.6349,97.6531,97.5072,97.5802,7811.0
2018-11-06 14:30:00,107.02,107.05,106.92,107.0,6130.0,97.5528,97.5802,97.4617,97.5346,6130.0
2018-11-06 14:35:00,106.95,107.06,106.95,106.95,4450.0,97.489,97.5893,97.489,97.489,4450.0
2018-11-06 14:40:00,106.97,107.0,106.93,106.99,3055.0,97.5072,97.5346,97.4708,97.5255,3055.0
2018-11-06 14:45:00,106.96,107.11,106.96,107.11,4301.0,97.4981,97.6349,97.4981,97.6349,4301.0
2018-11-06 14:50:00,107.11,107.23,107.1,107.15,3981.0,97.6349,97.7442,97.6257,97.6713,3981.0
2018-11-06 14:55:00,107.16,107.32,107.16,107.28,5704.0,97.6804,97.8263,97.6804,97.7898,5704.0
2018-11-06 15:00:00,107.27,107.28,107.16,107.23,6128.0,97.7807,97.7898,97.6804,97.7442,6128.0
2018-11-06 15:05:00,107.24,107.3,107.21,107.27,6031.0,97.7534,97.8081,97.726,97.7807,6031.0
2018-11-06 15:10:00,107.29,107.45,107.24,107.24,8641.0,97.7989,97.9448,97.7534,97.7534,8641.0
2018-11-06 15:15:00,107.27,107.4,107.27,107.37,5712.0,97.7807,97.8992,97.7807,97.8719,5712.0
2018-11-06 15:20:00,107.38,107.45,107.31,107.39,12577.0,97.881,97.9448,97.8172,97.8901,12577.0
2018-11-06 15:25:00,107.36,107.36,107.25,107.35,6530.0,97.8627,97.8627,97.7625,97.8536,6530.0
2018-11-06 15:30:00,107.33,107.39,107.31,107.31,13063.0,97.8354,97.8901,97.8172,97.8172,13063.0
2018-11-06 15:35:00,107.29,107.35,107.28,107.32,16833.0,97.7989,97.8536,97.7898,97.8263,16833.0
2018-11-06 15:40:00,107.32,107.36,107.31,107.33,13832.0,97.8263,97.8627,97.8172,97.8354,13832.0
2018-11-06 15:45:00,107.33,107.53,107.25,107.5,38433.0,97.8354,98.0177,97.7625,97.9904,38433.0
2018-11-06 15:50:00,107.5,107.7,107.48,107.69,35813.0,97.9904,98.1727,97.9721,98.1636,35813.0
2018-11-06 15:55:00,107.7,107.89,107.58,107.76,95281.0,98.1727,98.3459,98.0633,98.2274,95281.0
2018-11-07 09:30:00,108.0,108.27,107.51,107.89,32566.0,98.4461,98.6922,97.9995,98.3459,32566.0
2018-11-07 09:35:00,108.04,108.74,107.97,108.35,21076.0,98.4826,99.1207,98.4188,98.7652,21076.0
2018-11-07 09:40:00,108.39,108.39,108.0,108.14,16152.0,98.8016,98.8016,98.4461,98.5737,16152.0
2018-11-07 09:45:00,108.09,108.19,107.89,107.96,25750.0,98.5282,98.6193,98.3459,98.4097,25750.0
2018-11-07 09:50:00,107.89,108.01,107.08,107.23,18942.0,98.3459,98.4552,97.6075,97.7442,18942.0
2018-11-07 09:55:00,107.2,107.47,107.11,107.34,16576.0,97.7169,97.963,97.6349,97.8445,16576.0
2018-11-07 10:00:00,107.35,107.66,107.32,107.32,16866.0,97.8536,98.1362,97.8263,97.8263,16866.0
2018-11-07 10:05:00,107.33,107.36,106.65,106.78,23674.0,97.8354,97.8627,97.2156,97.3341,23674.0
2018-11-07 10:10:00,106.74,107.58,106.74,107.39,8896.0,97.2976,98.0633,97.2976,97.8901,8896.0
2018-11-07 10:15:00,107.32,107.94,107.3,107.6,12203.0,97.8263,98.3914,97.8081,98.0815,12203.0
2018-11-07 10:20:00,107.52,107.67,107.44,107.54,12954.0,98.0086,98.1453,97.9357,98.0268,12954.0
2018-11-07 10:25:00,107.58,107.66,107.51,107.59,9166.0,98.0633,98.1362,97.9995,98.0724,9166.0
2018-11-07 10:30:00,107.61,107.8,107.61,107.68,10473.0,98.0906,98.2638,98.0906,98.1544,10473.0
2018-11-07 10:35:00,107.68,107.84,107.66,107.84,14403.0,98.1544,98.3003,98.1362,98.3003,14403.0
2018-11-07 10:40:00,107.85,107.95,107.74,107.77,8454.0,98.3094,98.4006,98.2091,98.2365,8454.0
2018-11-07 10:45:00,107.79,107.96,107.77,107.86,9144.0,98.2547,98.4097,98.2365,98.3185,9144.0
2018-11-07 10:50:00,107.86,108.14,107.77,108.01,13737.0,98.3185,98.5737,98.2365,98.4552,13737.0
2018-11-07 10:55:00,108.0,108.14,107.96,108.01,13779.0,98.4461,98.5737,98.4097,98.4552,13779.0
2018-11-07 11:00:00,107.99,108.1,107.92,107.93,25454.0,98.437,98.5373,98.3732,98.3823,25454.0
2018-11-07 11:05:00,107.94,108.08,107.81,107.87,22414.0,98.3914,98.5191,98.2729,98.3276,22414.0
2018-11-07 11:10:00,107.84,107.9,107.51,107.78,21895.0,98.3003,98.355,97.9995,98.2456,21895.0
2018-11-07 11:15:00,107.76,107.82,107.56,107.75,12991.0,98.2274,98.2821,98.0451,98.2182,12991.0
2018-11-07 11:20:00,107.76,107.76,107.55,107.68,20641.0,98.2274,98.2274,98.0359,98.1544,20641.0
2018-11-07 11:25:00,107.7,107.71,107.29,107.52,21186.0,98.1727,98.1818,97.7989,98.0086,21186.0
2018-11-07 11:30:00,107.54,107.56,107.42,107.54,11026.0,98.0268,98.0451,97.9174,98.0268,11026.0
2018-11-07 11:35:00,107.49,107.64,107.48,107.62,7408.0,97.9812,98.118,97.9721,98.0997,7408.0
2018-11-07 11:40:00,107.63,107.87,107.61,107.61,10653.0,98.1089,98.3276,98.0906,98.0906,10653.0
2018-11-07 11:45:00,107.63,107.67,107.52,107.6,13517.0,98.1089,98.1453,98.0086,98.0815,13517.0
2018-11-07 11:50:00,107.57,107.85,107.56,107.83,8546.0,98.0542,98.3094,98.0451,98.2912,8546.0
2018-11-07 11:55:00,107.87,107.92,107.76,107.81,7469.0,98.3276,98.3732,98.2274,98.2729,7469.0
2018-11-07 12:00:00,107.81,107.95,107.8,107.93,5136.0,98.2729,98.4006,98.2638,98.3823,5136.0
2018-11-07 12:05:00,107.91,107.93,107.81,107.85,5649.0,98.3641,98.3823,98.2729,98.3094,5649.0
2018-11-07 12:10:00,107.82,107.92,107.78,107.88,6229.0,98.2821,98.3732,98.2456,98.3367,6229.0
2018-11-07 12:15:00,107.88,107.93,107.7,107.8,12945.0,98.3367,98.3823,98.1727,98.2638,12945.0
2018-11-07 12:20:00,107.8,107.91,107.77,107.79,11096.0,98.2638,98.3641,98.2365,98.2547,11096.0
2018-11-07 12:25:00,107.84,107.84,107.76,107.82,3346.0,98.3003,98.3003,98.2274,98.2821,3346.0
2018-11-07 12:30:00,107.83,107.83,107.48,107.51,18061.0,98.2912,98.2912,97.9721,97.9995,18061.0
2018-11-07 12:35:00,107.5,107.54,107.29,107.32,8394.0,97.9904,98.0268,97.7989,97.8263,8394.0
2018-11-07 12:40:00,107.35,107.38,107.16,107.28,9030.0,97.8536,97.881,97.6804,97.7898,9030.0
2018-11-07 12:45:00,107.27,107.33,107.14,107.26,8968.0,97.7807,97.8354,97.6622,97.7716,8968.0
2018-11-07 12:50:00,107.24,107.34,107.17,107.17,4902.0,97.7534,97.8445,97.6896,97.6896,4902.0
2018-11-07 12:55:00,107.22,107.34,107.22,107.34,6194.0,97.7351,97.8445,97.7351,97.8445,6194.0
2018-11-07 13:00:00,107.34,107.56,107.33,107.56,15502.0,97.8445,98.0451,97.8354,98.0451,15502.0
2018-11-07 13:05:00,107.65,107.71,107.59,107.64,9991.0,98.1271,98.1818,98.0724,98.118,9991.0
2018-11-07 13:10:00,107.62,107.62,107.46,107.5,6664.0,98.0997,98.0997,97.9539,97.9904,6664.0
2018-11-07 13:15:00,107.5,107.51,107.43,107.47,4100.0,97.9904,97.9995,97.9266,97.963,4100.0
2018-11-07 13:20:00,107.46,107.52,107.42,107.46,5525.0,97.9539,98.0086,97.9174,97.9539,5525.0
2018-11-07 13:25:00,107.48,107.53,107.43,107.44,4600.0,97.9721,98.0177,97.9266,97.9357,4600.0
2018-11-07 13:30:00,107.49,107.5,107.37,107.43,5660.0,97.9812,97.9904,97.8719,97.9266,5660.0
2018-11-07 13:35:00,107.4,107.44,107.36,107.36,9208.0,97.8992,97.9357,97.8627,97.8627,9208.0
2018-11-07 13:40:00,107.36,107.36,107.08,107.11,12407.0,97.8627,97.8627,97.6075,97.6349,12407.0
2018-11-07 13:45:00,107.1,107.2,106.87,106.87,10804.0,97.6257,97.7169,97.4161,97.4161,10804.0
2018-11-07 13:50:00,106.87,106.91,106.82,106.86,13903.0,97.4161,97.4526,97.3705,97.407,13903.0
2018-11-07 13:55:00,106.89,106.91,106.82,106.91,5722.0,97.4343,97.4526,97.3705,97.4526,5722.0
2018-11-07 14:00:00,106.91,107.04,106.91,106.95,13031.0,97.4526,97.5711,97.4526,97.489,13031.0
2018-11-07 14:05:00,106.95,107.08,106.95,106.96,16400.0,97.489,97.6075,97.489,97.4981,16400.0
2018-11-07 14:10:00,106.96,107.02,106.92,106.93,15577.0,97.4981,97.5528,97.4617,97.4708,15577.0
2018-11-07 14:15:00,106.94,107.02,106.92,106.94,10363.0,97.4799,97.5528,97.4617,97.4799,10363.0
2018-11-07 14:20:00,106.94,107.17,106.94,107.15,14186.0,97.4799,97.6896,97.4799,97.6713,14186.0
2018-11-07 14:25:00,107.14,107.34,107.14,107.34,12234.0,97.6622,97.8445,97.6622,97.8445,12234.0
2018-11-07 14:30:00,107.34,107.4,107.25,107.39,20889.0,97.8445,97.8992,97.7625,97.8901,20889.0
2018-11-07 14:35:00,107.39,107.48,107.39,107.42,14317.0,97.8901,97.9721,97.8901,97.9174,14317.0
2018-11-07 14:40:00,107.43,107.46,107.33,107.33,12083.0,97.9266,97.9539,97.8354,97.8354,12083.0
2018-11-07 14:45:00,107.34,107.47,107.34,107.38,12298.0,97.8445,97.963,97.8445,97.881,12298.0
2018-11-07 14:50:00,107.38,107.47,107.29,107.33,14842.0,97.881,97.963,97.7989,97.8354,14842.0
2018-11-07 14:55:00,107.32,107.48,107.31,107.47,13322.0,97.8263,97.9721,97.8172,97.963,13322.0
2018-11-07 15:00:00,107.49,107.55,107.34,107.36,16299.0,97.9812,98.0359,97.8445,97.8627,16299.0
2018-11-07 15:05:00,107.37,107.5,107.37,107.43,19378.0,97.8719,97.9904,97.8719,97.9266,19378.0
2018-11-07 15:10:00,107.44,107.65,107.44,107.58,28648.0,97.9357,98.1271,97.9357,98.0633,28648.0
2018-11-07 15:15:00,107.57,107.58,107.48,107.51,16732.0,98.0542,98.0633,97.9721,97.9995,16732.0
2018-11-07 15:20:00,107.51,107.58,107.51,107.58,18464.0,97.9995,98.0633,97.9995,98.0633,18464.0
2018-11-07 15:25:00,107.58,107.68,107.52,107.59,19823.0,98.0633,98.1544,98.0086,98.0724,19823.0
2018-11-07 15:30:00,107.59,107.89,107.56,107.84,32690.0,98.0724,98.3459,98.0451,98.3003,32690.0
2018-11-07 15:35:00,107.85,107.85,107.61,107.62,35173.0,98.3094,98.3094,98.0906,98.0997,35173.0
2018-11-07 15:40:00,107.63,107.78,107.57,107.62,33049.0,98.1089,98.2456,98.0542,98.0997,33049.0
2018-11-07 15:45:00,107.62,107.74,107.62,107.71,40081.0,98.0997,98.2091,98.0997,98.1818,40081.0
2018-11-07 15:50:00,107.7,107.88,107.69,107.87,66609.0,98.1727,98.3367,98.1636,98.3276,66609.0
2018-11-07 15:55:00,107.89,108.07,107.84,107.96,113463.0,98.3459,98.5099,98.3003,98.4097,113463.0
2018-11-08 09:30:00,104.3,104.74,101.6,104.17,115138.0,95.0734,95.4745,92.6123,94.9549,115138.0
2018-11-08 09:35:00,104.59,106.5,104.0,106.5,63635.0,95.3378,97.0788,94.8,97.0788,63635.0
2018-11-08 09:40:00,106.5,106.74,105.93,106.47,65583.0,97.0788,97.2976,96.5592,97.0515,65583.0
2018-11-08 09:45:00,106.34,106.99,105.55,105.89,55618.0,96.933,97.5255,96.2129,96.5228,55618.0
2018-11-08 09:50:00,105.76,105.89,104.29,104.35,28626.0,96.4043,96.5228,95.0643,95.119,28626.0
2018-11-08 09:55:00,104.35,104.38,103.13,103.29,71267.0,95.119,95.1464,94.0069,94.1528,71267.0
2018-11-08 10:00:00,103.3,103.63,102.88,103.54,48400.0,94.1619,94.4627,93.7791,94.3807,48400.0
2018-11-08 10:05:00,103.6,104.31,103.6,103.73,38795.0,94.4354,95.0826,94.4354,94.5539,38795.0
2018-11-08 10:10:00,103.76,104.03,103.27,103.53,28921.0,94.5812,94.8273,94.1346,94.3716,28921.0
2018-11-08 10:15:00,103.55,104.95,103.51,104.94,17848.0,94.3898,95.6659,94.3533,95.6568,17848.0
2018-11-08 10:20:00,104.95,105.56,104.94,105.51,21024.0,95.6659,96.222,95.6568,96.1764,21024.0
2018-11-08 10:25:00,105.66,106.9,105.66,105.91,31270.0,96.3131,97.4434,96.3131,96.541,31270.0
2018-11-08 10:30:00,105.94,106.03,105.44,105.69,26118.0,96.5684,96.6504,96.1126,96.3405,26118.0
2018-11-08 10:35:00,105.81,107.0,105.69,106.88,22934.0,96.4499,97.5346,96.3405,97.4252,22934.0
2018-11-08 10:40:00,106.84,106.96,105.71,105.76,34881.0,97.3887,97.4981,96.3587,96.4043,34881.0
2018-11-08 10:45:00,105.85,106.36,105.66,105.91,26422.0,96.4863,96.9512,96.3131,96.541,26422.0
2018-11-08 10:50:00,105.92,106.87,105.92,105.96,21294.0,96.5501,97.4161,96.5501,96.5866,21294.0
2018-11-08 10:55:00,106.27,106.48,105.81,105.95,16429.0,96.8692,97.0606,96.4499,96.5775,16429.0
2018-11-08 11:00:00,105.9,106.75,105.82,106.45,23684.0,96.5319,97.3067,96.459,97.0332,23684.0
2018-11-08 11:05:00,106.45,106.45,105.73,105.88,17162.0,97.0332,97.0332,96.3769,96.5137,17162.0
2018-11-08 11:10:00,105.73,106.56,105.61,106.56,15972.0,96.3769,97.1335,96.2676,97.1335,15972.0
2018-11-08 11:15:00,106.58,106.59,106.0,106.34,14935.0,97.1517,97.1609,96.6231,96.933,14935.0
2018-11-08 11:20:00,106.41,106.6,106.3,106.42,18276.0,96.9968,97.17,96.8965,97.0059,18276.0
2018-11-08 11:25:00,106.41,106.61,105.94,106.5,16474.0,96.9968,97.1791,96.5684,97.0788,16474.0
2018-11-08 11:30:00,106.5,106.96,106.31,106.31,37746.0,97.0788,97.4981,96.9056,96.9056,37746.0
2018-11-08 11:35:00,106.08,106.4,105.69,105.83,13770.0,96.696,96.9877,96.3405,96.4681,13770.0
2018-11-08 11:40:00,105.7,106.25,105.62,106.17,16325.0,96.3496,96.8509,96.2767,96.778,16325.0
2018-11-08 11:45:00,106.16,106.16,105.61,105.63,14258.0,96.7689,96.7689,96.2676,96.2858,14258.0
2018-11-08 11:50:00,105.59,105.98,105.52,105.91,12386.0,96.2493,96.6048,96.1855,96.541,12386.0
2018-11-08 11:55:00,105.9,106.09,105.57,105.87,40534.0,96.5319,96.7051,96.2311,96.5046,40534.0
2018-11-08 12:00:00,105.99,106.44,105.88,106.03,17763.0,96.6139,97.0241,96.5137,96.6504,17763.0
2018-11-08 12:05:00,106.03,106.28,105.73,106.04,30269.0,96.6504,96.8783,96.3769,96.6595,30269.0
2018-11-08 12:10:00,105.93,106.6,105.93,106.52,15720.0,96.5592,97.17,96.5592,97.0971,15720.0
2018-11-08 12:15:00,106.51,106.62,106.2,106.58,15710.0,97.0879,97.1882,96.8054,97.1517,15710.0
2018-11-08 12:20:00,106.59,106.62,106.32,106.33,12904.0,97.1609,97.1882,96.9147,96.9239,12904.0
2018-11-08 12:25:00,106.38,106.79,106.36,106.56,12193.0,96.9694,97.3432,96.9512,97.1335,12193.0
2018-11-08 12:30:00,106.45,106.61,106.05,106.22,30573.0,97.0332,97.1791,96.6686,96.8236,30573.0
2018-11-08 12:35:00,106.11,106.36,105.94,106.0,25379.0,96.7233,96.9512,96.5684,96.6231,25379.0
2018-11-08 12:40:00,106.0,106.09,105.66,105.67,17832.0,96.6231,96.7051,96.3131,96.3222,17832.0
2018-11-08 12:45:00,105.66,105.91,105.6,105.76,11879.0,96.3131,96.541,96.2584,96.4043,11879.0
2018-11-08 12:50:00,105.62,105.78,105.55,105.69,8891.0,96.2767,96.4225,96.2129,96.3405,8891.0
2018-11-08 12:55:00,105.66,106.13,105.57,105.96,47677.0,96.3131,96.7416,96.2311,96.5866,47677.0
2018-11-08 13:00:00,105.93,105.94,105.71,105.84,24966.0,96.5592,96.5684,96.3587,96.4772,24966.0
2018-11-08 13:05:00,105.79,106.24,105.78,106.03,22478.0,96.4316,96.8418,96.4225,96.6504,22478.0
2018-11-08 13:10:00,106.07,106.07,105.68,105.91,11288.0,96.6869,96.6869,96.3314,96.541,11288.0
2018-11-08 13:15:00,105.97,105.97,105.54,105.86,19116.0,96.5957,96.5957,96.2037,96.4954,19116.0
2018-11-08 13:20:00,105.93,106.07,105.87,105.93,12046.0,96.5592,96.6869,96.5046,96.5592,12046.0
2018-11-08 13:25:00,105.89,106.32,105.88,106.32,11981.0,96.5228,96.9147,96.5137,96.9147,11981.0
2018-11-08 13:30:00,106.33,106.7,105.89,106.29,22243.0,96.9239,97.2611,96.5228,96.8874,22243.0
2018-11-08 13:35:00,106.2,106.21,105.77,105.78,12180.0,96.8054,96.8145,96.4134,96.4225,12180.0
2018-11-08 13:40:00,105.86,106.12,105.77,106.04,10576.0,96.4954,96.7324,96.4134,96.6595,10576.0
2018-11-08 13:45:00,106.11,106.16,105.85,105.87,18037.0,96.7233,96.7689,96.4863,96.5046,18037.0
2018-11-08 13:50:00,105.9,106.28,105.82,106.15,18858.0,96.5319,96.8783,96.459,96.7598,18858.0
2018-11-08 13:55:00,106.02,106.31,105.88,105.94,14825.0,96.6413,96.9056,96.5137,96.5684,14825.0
2018-11-08 14:00:00,105.99,106.33,105.76,105.76,23415.0,96.6139,96.9239,96.4043,96.4043,23415.0
2018-11-08 14:05:00,105.7,106.18,105.7,106.11,15396.0,96.3496,96.7871,96.3496,96.7233,15396.0
2018-11-08 14:10:00,106.11,106.13,105.3,105.66,28774.0,96.7233,96.7416,95.985,96.3131,28774.0
2018-11-08 14:15:00,105.78,105.84,105.41,105.48,21910.0,96.4225,96.4772,96.0852,96.1491,21910.0
2018-11-08 14:20:00,105.44,105.81,105.28,105.28,14717.0,96.1126,96.4499,95.9667,95.9667,14717.0
2018-11-08 14:25:00,105.29,105.53,105.08,105.13,17469.0,95.9759,96.1946,95.7844,95.83,17469.0
2018-11-08 14:30:00,105.19,105.21,104.84,104.89,17025.0,95.8847,95.9029,95.5657,95.6112,17025.0
2018-11-08 14:35:00,104.89,105.03,104.55,104.68,17101.0,95.6112,95.7389,95.3013,95.4198,17101.0
2018-11-08 14:40:00,104.58,105.0,104.57,104.96,13657.0,95.3287,95.7115,95.3196,95.6751,13657.0
2018-11-08 14:45:00,104.96,105.09,104.74,104.82,23711.0,95.6751,95.7936,95.4745,95.5474,23711.0
2018-11-08 14:50:00,104.86,105.11,104.84,105.04,17281.0,95.5839,95.8118,95.5657,95.748,17281.0
2018-11-08 14:55:00,105.0,105.09,104.71,104.89,17044.0,95.7115,95.7936,95.4472,95.6112,17044.0
2018-11-08 15:00:00,104.9,105.05,104.73,104.73,19112.0,95.6204,95.7571,95.4654,95.4654,19112.0
2018-11-08 15:05:00,104.76,105.03,104.76,105.02,19532.0,95.4927,95.7389,95.4927,95.7297,19532.0
2018-11-08 15:10:00,104.96,105.19,104.92,105.06,24948.0,95.6751,95.8847,95.6386,95.7662,24948.0
2018-11-08 15:15:00,105.03,105.17,104.84,105.04,11579.0,95.7389,95.8665,95.5657,95.748,11579.0
2018-11-08 15:20:00,105.07,105.38,104.98,105.38,36866.0,95.7753,96.0579,95.6933,96.0579,36866.0
2018-11-08 15:25:00,105.36,105.36,104.95,104.96,22274.0,96.0397,96.0397,95.6659,95.6751,22274.0
2018-11-08 15:30:00,105.0,105.04,104.88,104.95,29096.0,95.7115,95.748,95.6021,95.6659,29096.0
2018-11-08 15:35:00,104.9,105.08,104.82,105.0,25913.0,95.6204,95.7844,95.5474,95.7115,25913.0
2018-11-08 15:40:00,105.0,105.9,104.99,105.66,56648.0,95.7115,96.5319,95.7024,96.3131,56648.0
2018-11-08 15:45:00,105.66,105.75,105.41,105.41,33710.0,96.3131,96.3952,96.0852,96.0852,33710.0
2018-11-08 15:50:00,105.37,105.73,105.37,105.63,41548.0,96.0488,96.3769,96.0488,96.2858,41548.0
2018-11-08 15:55:00,105.62,106.07,105.61,105.86,139441.0,96.2767,96.6869,96.2676,96.4954,139441.0
2018-11-09 09:30:00,104.0,104.5,102.61,103.28,53018.0,94.8,95.2557,93.5329,94.1437,53018.0
2018-11-09 09:35:00,103.41,103.43,102.28,102.43,29219.0,94.2622,94.2804,93.2321,93.3689,29219.0
2018-11-09 09:40:00,102.3,102.61,102.07,102.22,22593.0,93.2504,93.5329,93.0407,93.1774,22593.0
2018-11-09 09:45:00,102.23,102.26,101.6,101.62,20151.0,93.1866,93.2139,92.6123,92.6305,20151.0
2018-11-09 09:50:00,101.61,101.98,101.17,101.27,25988.0,92.6214,92.9587,92.2203,92.3115,25988.0
2018-11-09 09:55:00,101.2,101.42,100.82,101.41,17682.0,92.2477,92.4482,91.9013,92.4391,17682.0
2018-11-09 10:00:00,101.45,101.66,101.16,101.36,29037.0,92.4756,92.667,92.2112,92.3935,29037.0
2018-11-09 10:05:00,101.35,101.58,101.18,101.21,18927.0,92.3844,92.5941,92.2294,92.2568,18927.0
2018-11-09 10:10:00,101.26,101.53,100.97,101.13,17542.0,92.3024,92.5485,92.038,92.1839,17542.0
2018-11-09 10:15:00,101.12,101.27,100.7,100.79,27891.0,92.1747,92.3115,91.7919,91.8739,27891.0
2018-11-09 10:20:00,100.76,101.0,100.48,101.0,19602.0,91.8466,92.0654,91.5914,92.0654,19602.0
2018-11-09 10:25:00,100.95,101.77,100.95,101.71,16553.0,92.0198,92.7672,92.0198,92.7126,16553.0
2018-11-09 10:30:00,101.76,102.01,101.52,101.62,14795.0,92.7581,92.986,92.5394,92.6305,14795.0
2018-11-09 10:35:00,101.74,102.05,101.74,102.02,12298.0,92.7399,93.0225,92.7399,92.9951,12298.0
2018-11-09 10:40:00,101.95,102.13,101.76,101.76,11075.0,92.9313,93.0954,92.7581,92.7581,11075.0
2018-11-09 10:45:00,101.84,101.98,101.5,101.51,19930.0,92.8311,92.9587,92.5211,92.5302,19930.0
2018-11-09 10:50:00,101.51,101.51,101.22,101.26,17607.0,92.5302,92.5302,92.2659,92.3024,17607.0
2018-11-09 10:55:00,101.24,101.46,101.06,101.33,19025.0,92.2841,92.4847,92.1201,92.3662,19025.0
2018-11-09 11:00:00,101.42,101.83,101.42,101.48,21715.0,92.4482,92.8219,92.4482,92.5029,21715.0
2018-11-09 11:05:00,101.42,101.61,101.22,101.6,7352.0,92.4482,92.6214,92.2659,92.6123,7352.0
2018-11-09 11:10:00,101.55,101.87,101.55,101.75,17422.0,92.5667,92.8584,92.5667,92.749,17422.0
2018-11-09 11:15:00,101.76,102.11,101.72,102.03,13716.0,92.7581,93.0772,92.7217,93.0042,13716.0
2018-11-09 11:20:00,102.06,102.34,102.06,102.27,10301.0,93.0316,93.2868,93.0316,93.223,10301.0
2018-11-09 11:25:00,102.24,102.28,101.95,102.02,10876.0,93.1957,93.2321,92.9313,92.9951,10876.0
2018-11-09 11:30:00,102.11,102.17,101.95,102.02,6925.0,93.0772,93.1319,92.9313,92.9951,6925.0
2018-11-09 11:35:00,102.05,102.06,101.91,102.03,10176.0,93.0225,93.0316,92.8949,93.0042,10176.0
2018-11-09 11:40:00,102.04,102.04,101.79,101.87,5732.0,93.0134,93.0134,92.7855,92.8584,5732.0
2018-11-09 11:45:00,101.82,101.91,101.7,101.7,7846.0,92.8128,92.8949,92.7034,92.7034,7846.0
2018-11-09 11:50:00,101.65,101.78,101.58,101.6,8002.0,92.6579,92.7764,92.5941,92.6123,8002.0
2018-11-09 11:55:00,101.62,101.66,101.34,101.38,7993.0,92.6305,92.667,92.3753,92.4117,7993.0
2018-11-09 12:00:00,101.41,101.67,101.37,101.65,8176.0,92.4391,92.6761,92.4026,92.6579,8176.0
2018-11-09 12:05:00,101.65,101.9,101.6,101.9,7605.0,92.6579,92.8857,92.6123,92.8857,7605.0
2018-11-09 12:10:00,101.89,101.94,101.63,101.83,11931.0,92.8766,92.9222,92.6396,92.8219,11931.0
2018-11-09 12:15:00,101.78,101.84,101.72,101.78,6701.0,92.7764,92.8311,92.7217,92.7764,6701.0
2018-11-09 12:20:00,101.81,101.81,101.58,101.77,10015.0,92.8037,92.8037,92.5941,92.7672,10015.0
2018-11-09 12:25:00,101.77,101.9,101.72,101.85,7944.0,92.7672,92.8857,92.7217,92.8402,7944.0
2018-11-09 12:30:00,101.84,102.27,101.84,102.26,7210.0,92.8311,93.223,92.8311,93.2139,7210.0
2018-11-09 12:35:00,102.29,102.62,102.25,102.5,16330.0,93.2412,93.5421,93.2048,93.4327,16330.0
2018-11-09 12:40:00,102.48,102.69,102.46,102.56,7182.0,93.4144,93.6059,93.3962,93.4874,7182.0
2018-11-09 12:45:00,102.56,102.8,102.55,102.75,6790.0,93.4874,93.7061,93.4782,93.6606,6790.0
2018-11-09 12:50:00,102.73,102.78,102.64,102.78,9121.0,93.6423,93.6879,93.5603,93.6879,9121.0
2018-11-09 12:55:00,102.73,102.79,102.67,102.77,6920.0,93.6423,93.697,93.5876,93.6788,6920.0
2018-11-09 13:00:00,102.77,102.86,102.64,102.84,9811.0,93.6788,93.7608,93.5603,93.7426,9811.0
2018-11-09 13:05:00,102.83,102.86,102.65,102.84,8978.0,93.7335,93.7608,93.5694,93.7426,8978.0
2018-11-09 13:10:00,102.8,102.8,102.46,102.48,5578.0,93.7061,93.7061,93.3962,93.4144,5578.0
2018-11-09 13:15:00,102.47,102.49,102.32,102.32,4603.0,93.4053,93.4236,93.2686,93.2686,4603.0
2018-11-09 13:20:00,102.28,102.33,102.24,102.33,3500.0,93.2321,93.2777,93.1957,93.2777,3500.0
2018-11-09 13:25:00,102.34,102.41,102.27,102.41,4223.0,93.2868,93.3506,93.223,93.3506,4223.0
2018-11-09 13:30:00,102.41,102.41,102.15,102.15,9785.0,93.3506,93.3506,93.1136,93.1136,9785.0
2018-11-09 13:35:00,102.18,102.28,102.17,102.22,4000.0,93.141,93.2321,93.1319,93.1774,4000.0
2018-11-09 13:40:00,102.17,102.41,102.15,102.32,8684.0,93.1319,93.3506,93.1136,93.2686,8684.0
2018-11-09 13:45:00,102.29,102.29,102.14,102.22,6000.0,93.2412,93.2412,93.1045,93.1774,6000.0
2018-11-09 13:50:00,102.23,102.42,102.23,102.37,8176.0,93.1866,93.3597,93.1866,93.3142,8176.0
2018-11-09 13:55:00,102.37,102.47,102.29,102.34,11904.0,93.3142,93.4053,93.2412,93.2868,11904.0
2018-11-09 14:00:00,102.31,102.42,102.28,102.3,14269.0,93.2595,93.3597,93.2321,93.2504,14269.0
2018-11-09 14:05:00,102.35,102.38,102.18,102.18,6300.0,93.2959,93.3233,93.141,93.141,6300.0
2018-11-09 14:10:00,102.19,102.19,101.94,102.04,7830.0,93.1501,93.1501,92.9222,93.0134,7830.0
2018-11-09 14:15:00,102.03,102.04,101.72,101.74,6536.0,93.0042,93.0134,92.7217,92.7399,6536.0
2018-11-09 14:20:00,101.75,101.83,101.68,101.79,5758.0,92.749,92.8219,92.6852,92.7855,5758.0
2018-11-09 14:25:00,101.8,101.9,101.74,101.84,7505.0,92.7946,92.8857,92.7399,92.8311,7505.0
2018-11-09 14:30:00,101.81,102.03,101.79,102.03,6504.0,92.8037,93.0042,92.7855,93.0042,6504.0
2018-11-09 14:35:00,102.03,102.19,102.0,102.18,5309.0,93.0042,93.1501,92.9769,93.141,5309.0
2018-11-09 14:40:00,102.21,102.35,102.21,102.27,22684.0,93.1683,93.2959,93.1683,93.223,22684.0
2018-11-09 14:45:00,102.25,102.46,102.18,102.25,9759.0,93.2048,93.3962,93.141,93.2048,9759.0
2018-11-09 14:50:00,102.26,102.42,102.18,102.42,6514.0,93.2139,93.3597,93.141,93.3597,6514.0
2018-11-09 14:55:00,102.36,102.57,102.36,102.53,10436.0,93.3051,93.4965,93.3051,93.46,10436.0
2018-11-09 15:00:00,102.53,102.55,102.33,102.35,9848.0,93.46,93.4782,93.2777,93.2959,9848.0
2018-11-09 15:05:00,102.36,102.44,102.23,102.4,10383.0,93.3051,93.378,93.1866,93.3415,10383.0
2018-11-09 15:10:00,102.42,102.54,102.32,102.47,8917.0,93.3597,93.4691,93.2686,93.4053,8917.0
2018-11-09 15:15:00,102.5,102.54,102.35,102.4,12388.0,93.4327,93.4691,93.2959,93.3415,12388.0
2018-11-09 15:20:00,102.42,102.72,102.39,102.66,12293.0,93.3597,93.6332,93.3324,93.5785,12293.0
2018-11-09 15:25:00,102.62,102.65,102.47,102.51,7100.0,93.5421,93.5694,93.4053,93.4418,7100.0
2018-11-09 15:30:00,102.5,102.65,102.49,102.55,11534.0,93.4327,93.5694,93.4236,93.4782,11534.0
2018-11-09 15:35:00,102.57,102.76,102.54,102.7,16205.0,93.4965,93.6697,93.4691,93.615,16205.0
2018-11-09 15:40:00,102.7,102.78,102.67,102.74,28690.0,93.615,93.6879,93.5876,93.6514,28690.0
2018-11-09 15:45:00,102.74,102.82,102.35,102.38,28562.0,93.6514,93.7244,93.2959,93.3233,28562.0
2018-11-09 15:50:00,102.38,102.59,102.3,102.58,43665.0,93.3233,93.5147,93.2504,93.5056,43665.0
2018-11-09 15:55:00,102.59,102.68,102.33,102.33,123862.0,93.5147,93.5967,93.2777,93.2777,123862.0
2018-11-12 09:30:00,102.26,102.28,101.08,101.12,23814.0,93.2139,93.2321,92.1383,92.1747,23814.0
2018-11-12 09:35:00,101.12,101.46,100.84,100.9,16436.0,92.1747,92.4847,91.9195,91.9742,16436.0
2018-11-12 09:40:00,100.88,101.2,100.67,100.72,18672.0,91.956,92.2477,91.7646,91.8101,18672.0
2018-11-12 09:45:00,100.8,100.8,100.44,100.48,8215.0,91.8831,91.8831,91.5549,91.5914,8215.0
2018-11-12 09:50:00,100.47,100.47,100.13,100.13,16242.0,91.5822,91.5822,91.2723,91.2723,16242.0
2018-11-12 09:55:00,100.17,100.47,100.16,100.25,15214.0,91.3088,91.5822,91.2997,91.3817,15214.0
2018-11-12 10:00:00,100.25,100.25,99.65,99.69,26752.0,91.3817,91.3817,90.8348,90.8712,26752.0
2018-11-12 10:05:00,99.65,100.41,99.51,100.3,16038.0,90.8348,91.5276,90.7072,91.4273,16038.0
2018-11-12 10:10:00,100.28,100.46,100.07,100.3,12396.0,91.4091,91.5731,91.2176,91.4273,12396.0
2018-11-12 10:15:00,100.21,100.36,100.08,100.08,8183.0,91.3452,91.482,91.2267,91.2267,8183.0
2018-11-12 10:20:00,100.08,100.15,99.88,99.94,11969.0,91.2267,91.2906,91.0444,91.0991,11969.0
2018-11-12 10:25:00,99.86,100.11,99.74,100.11,8962.0,91.0262,91.2541,90.9168,91.2541,8962.0
2018-11-12 10:30:00,100.04,100.09,99.77,99.81,14349.0,91.1903,91.2359,90.9442,90.9806,14349.0
2018-11-12 10:35:00,99.81,100.07,99.63,100.02,15899.0,90.9806,91.2176,90.8166,91.1721,15899.0
2018-11-12 10:40:00,100.01,100.01,99.68,99.69,11188.0,91.1629,91.1629,90.8621,90.8712,11188.0
2018-11-12 10:45:00,99.7,99.72,99.37,99.5,12428.0,90.8804,90.8986,90.5796,90.6981,12428.0
2018-11-12 10:50:00,99.5,99.5,99.19,99.22,18840.0,90.6981,90.6981,90.4155,90.4428,18840.0
2018-11-12 10:55:00,99.2,99.24,98.92,99.12,19981.0,90.4246,90.4611,90.1694,90.3517,19981.0
2018-11-12 11:00:00,99.14,99.22,99.05,99.15,12242.0,90.3699,90.4428,90.2879,90.379,12242.0
2018-11-12 11:05:00,99.12,99.49,99.07,99.29,6580.0,90.3517,90.6889,90.3061,90.5066,6580.0
2018-11-12 11:10:00,99.28,99.28,98.88,98.96,10901.0,90.4975,90.4975,90.1329,90.2058,10901.0
2018-11-12 11:15:00,98.9,98.95,98.64,98.68,8902.0,90.1511,90.1967,89.9141,89.9506,8902.0
2018-11-12 11:20:00,98.73,98.97,98.61,98.89,10317.0,89.9962,90.2149,89.8868,90.142,10317.0
2018-11-12 11:25:00,98.89,98.98,98.65,98.67,10950.0,90.142,90.2241,89.9232,89.9415,10950.0
2018-11-12 11:30:00,98.6,98.84,98.6,98.68,8799.0,89.8777,90.0964,89.8777,89.9506,8799.0
2018-11-12 11:35:00,98.74,98.97,98.7,98.73,6385.0,90.0053,90.2149,89.9688,89.9962,6385.0
2018-11-12 11:40:00,98.76,98.87,98.7,98.7,5925.0,90.0235,90.1238,89.9688,89.9688,5925.0
2018-11-12 11:45:00,98.72,98.85,98.65,98.65,5768.0,89.9871,90.1056,89.9232,89.9232,5768.0
2018-11-12 11:50:00,98.65,98.87,98.46,98.85,12054.0,89.9232,90.1238,89.7501,90.1056,12054.0
2018-11-12 11:55:00,98.85,99.35,98.83,99.35,10101.0,90.1056,90.5613,90.0873,90.5613,10101.0
2018-11-12 12:00:00,99.24,99.61,99.24,99.52,7634.0,90.4611,90.7983,90.4611,90.7163,7634.0
2018-11-12 12:05:00,99.53,99.7,99.52,99.66,11704.0,90.7254,90.8804,90.7163,90.8439,11704.0
2018-11-12 12:10:00,99.67,99.7,99.51,99.58,6702.0,90.853,90.8804,90.7072,90.771,6702.0
2018-11-12 12:15:00,99.58,99.74,99.42,99.47,10163.0,90.771,90.9168,90.6251,90.6707,10163.0
2018-11-12 12:20:00,99.46,99.66,99.4,99.66,8122.0,90.6616,90.8439,90.6069,90.8439,8122.0
2018-11-12 12:25:00,99.67,99.69,99.47,99.55,6719.0,90.853,90.8712,90.6707,90.7436,6719.0
2018-11-12 12:30:00,99.54,99.58,99.41,99.41,6903.0,90.7345,90.771,90.616,90.616,6903.0
2018-11-12 12:35:00,99.45,99.68,99.43,99.65,6500.0,90.6525,90.8621,90.6342,90.8348,6500.0
2018-11-12 12:40:00,99.65,99.76,99.58,99.74,4469.0,90.8348,90.9351,90.771,90.9168,4469.0
2018-11-12 12:45:00,99.72,99.72,99.59,99.65,6563.0,90.8986,90.8986,90.7801,90.8348,6563.0
2018-11-12 12:50:00,99.67,99.69,99.39,99.44,5273.0,90.853,90.8712,90.5978,90.6434,5273.0
2018-11-12 12:55:00,99.47,99.54,99.37,99.37,4742.0,90.6707,90.7345,90.5796,90.5796,4742.0
2018-11-12 13:00:00,99.37,99.49,99.31,99.49,7076.0,90.5796,90.6889,90.5249,90.6889,7076.0
2018-11-12 13:05:00,99.52,99.53,99.38,99.53,5800.0,90.7163,90.7254,90.5887,90.7254,5800.0
2018-11-12 13:10:00,99.55,99.57,99.41,99.41,4299.0,90.7436,90.7619,90.616,90.616,4299.0
2018-11-12 13:15:00,99.47,99.49,99.28,99.34,4800.0,90.6707,90.6889,90.4975,90.5522,4800.0
2018-11-12 13:20:00,99.34,99.38,99.08,99.13,19255.0,90.5522,90.5887,90.3152,90.3608,19255.0
2018-11-12 13:25:00,99.17,99.2,99.07,99.07,7510.0,90.3972,90.4246,90.3061,90.3061,7510.0
2018-11-12 13:30:00,99.06,99.12,98.9,99.11,6222.0,90.297,90.3517,90.1511,90.3426,6222.0
2018-11-12 13:35:00,99.15,99.15,99.05,99.05,4061.0,90.379,90.379,90.2879,90.2879,4061.0
2018-11-12 13:40:00,99.05,99.19,99.02,99.03,5828.0,90.2879,90.4155,90.2605,90.2696,5828.0
2018-11-12 13:45:00,99.0,99.04,98.84,98.96,7586.0,90.2423,90.2787,90.0964,90.2058,7586.0
2018-11-12 13:50:00,98.97,99.2,98.95,99.13,17324.0,90.2149,90.4246,90.1967,90.3608,17324.0
2018-11-12 13:55:00,99.11,99.12,98.89,98.97,9224.0,90.3426,90.3517,90.142,90.2149,9224.0
2018-11-12 14:00:00,98.98,99.08,98.89,99.08,6016.0,90.2241,90.3152,90.142,90.3152,6016.0
2018-11-12 14:05:00,99.09,99.09,98.86,98.88,3650.0,90.3243,90.3243,90.1147,90.1329,3650.0
2018-11-12 14:10:00,98.91,98.95,98.76,98.78,7942.0,90.1602,90.1967,90.0235,90.0417,7942.0
2018-11-12 14:15:00,98.79,99.0,98.76,98.97,8450.0,90.0509,90.2423,90.0235,90.2149,8450.0
2018-11-12 14:20:00,99.02,99.05,98.84,98.87,7334.0,90.2605,90.2879,90.0964,90.1238,7334.0
2018-11-12 14:25:00,98.87,98.87,98.7,98.73,7646.0,90.1238,90.1238,89.9688,89.9962,7646.0
2018-11-12 14:30:00,98.75,98.92,98.74,98.91,4800.0,90.0144,90.1694,90.0053,90.1602,4800.0
2018-11-12 14:35:00,98.91,98.91,98.63,98.83,5115.0,90.1602,90.1602,89.905,90.0873,5115.0
2018-11-12 14:40:00,98.81,99.0,98.79,98.91,6001.0,90.0691,90.2423,90.0509,90.1602,6001.0
2018-11-12 14:45:00,98.94,99.11,98.94,98.98,6195.0,90.1876,90.3426,90.1876,90.2241,6195.0
2018-11-12 14:50:00,98.98,99.0,98.72,98.78,6089.0,90.2241,90.2423,89.9871,90.0417,6089.0
2018-11-12 14:55:00,98.79,98.79,98.58,98.58,7821.0,90.0509,90.0509,89.8594,89.8594,7821.0
2018-11-12 15:00:00,98.58,98.69,98.52,98.58,10281.0,89.8594,89.9597,89.8047,89.8594,10281.0
2018-11-12 15:05:00,98.56,98.58,98.42,98.5,12693.0,89.8412,89.8594,89.7136,89.7865,12693.0
2018-11-12 15:10:00,98.46,98.59,98.38,98.51,6464.0,89.7501,89.8686,89.6771,89.7956,6464.0
2018-11-12 15:15:00,98.61,98.66,98.41,98.59,15620.0,89.8868,89.9324,89.7045,89.8686,15620.0
2018-11-12 15:20:00,98.52,98.62,98.45,98.47,15318.0,89.8047,89.8959,89.7409,89.7592,15318.0
2018-11-12 15:25:00,98.46,98.52,98.42,98.52,11015.0,89.7501,89.8047,89.7136,89.8047,11015.0
2018-11-12 15:30:00,98.51,98.57,98.31,98.31,31983.0,89.7956,89.8503,89.6133,89.6133,31983.0
2018-11-12 15:35:00,98.31,98.46,98.27,98.3,18668.0,89.6133,89.7501,89.5769,89.6042,18668.0
2018-11-12 15:40:00,98.3,98.46,98.14,98.37,30952.0,89.6042,89.7501,89.4584,89.668,30952.0
2018-11-12 15:45:00,98.37,98.55,98.34,98.44,38198.0,89.668,89.8321,89.6407,89.7318,38198.0
2018-11-12 15:50:00,98.44,98.44,97.95,98.02,43621.0,89.7318,89.7318,89.2852,89.349,43621.0
2018-11-12 15:55:00,98.01,98.14,97.98,98.05,74027.0,89.3399,89.4584,89.3125,89.3763,74027.0
2018-11-13 09:30:00,98.38,99.66,98.33,99.64,20383.0,89.6771,90.8439,89.6316,90.8257,20383.0
2018-11-13 09:35:00,99.6,99.82,99.16,99.57,20846.0,90.7892,90.9897,90.3881,90.7619,20846.0
2018-11-13 09:40:00,99.58,99.94,99.38,99.42,23269.0,90.771,91.0991,90.5887,90.6251,23269.0
2018-11-13 09:45:00,99.63,100.03,99.62,99.76,26823.0,90.8166,91.1812,90.8074,90.9351,26823.0
2018-11-13 09:50:00,99.66,99.87,99.47,99.87,10134.0,90.8439,91.0353,90.6707,91.0353,10134.0
2018-11-13 09:55:00,99.88,99.97,99.38,99.56,8578.0,91.0444,91.1265,90.5887,90.7527,8578.0
2018-11-13 10:00:00,99.49,99.51,99.22,99.29,9360.0,90.6889,90.7072,90.4428,90.5066,9360.0
2018-11-13 10:05:00,99.35,99.55,99.14,99.27,10737.0,90.5613,90.7436,90.3699,90.4884,10737.0
2018-11-13 10:10:00,99.36,99.36,99.08,99.34,17726.0,90.5704,90.5704,90.3152,90.5522,17726.0
2018-11-13 10:15:00,99.34,99.54,99.02,99.18,10354.0,90.5522,90.7345,90.2605,90.4064,10354.0
2018-11-13 10:20:00,99.2,99.2,98.72,98.91,15352.0,90.4246,90.4246,89.9871,90.1602,15352.0
2018-11-13 10:25:00,98.91,99.0,98.45,98.45,6800.0,90.1602,90.2423,89.7409,89.7409,6800.0
2018-11-13 10:30:00,98.43,98.68,98.33,98.59,12137.0,89.7227,89.9506,89.6316,89.8686,12137.0
2018-11-13 10:35:00,98.59,99.29,98.58,99.17,15029.0,89.8686,90.5066,89.8594,90.3972,15029.0
2018-11-13 10:40:00,99.23,99.45,99.0,99.2,7984.0,90.4519,90.6525,90.2423,90.4246,7984.0
2018-11-13 10:45:00,99.24,99.88,99.11,99.86,32401.0,90.4611,91.0444,90.3426,91.0262,32401.0
2018-11-13 10:50:00,99.8,100.03,99.63,99.9,12416.0,90.9715,91.1812,90.8166,91.0627,12416.0
2018-11-13 10:55:00,99.86,100.16,99.76,100.09,17254.0,91.0262,91.2997,90.9351,91.2359,17254.0
2018-11-13 11:00:00,100.04,100.48,99.88,100.38,47778.0,91.1903,91.5914,91.0444,91.5002,47778.0
2018-11-13 11:05:00,100.37,100.42,100.12,100.28,26377.0,91.4911,91.5367,91.2632,91.4091,26377.0
2018-11-13 11:10:00,100.22,100.31,100.1,100.25,41111.0,91.3544,91.4364,91.245,91.3817,41111.0
2018-11-13 11:15:00,100.23,100.59,100.06,100.36,49751.0,91.3635,91.6916,91.2085,91.482,49751.0
2018-11-13 11:20:00,100.42,100.55,100.12,100.23,41244.0,91.5367,91.6552,91.2632,91.3635,41244.0
2018-11-13 11:25:00,100.37,100.69,100.23,100.69,26195.0,91.4911,91.7828,91.3635,91.7828,26195.0
2018-11-13 11:30:00,100.7,100.93,100.26,100.86,26858.0,91.7919,92.0016,91.3908,91.9377,26858.0
2018-11-13 11:35:00,100.81,100.84,100.23,100.49,8516.0,91.8922,91.9195,91.3635,91.6005,8516.0
2018-11-13 11:40:00,100.53,100.63,100.41,100.41,8168.0,91.6369,91.7281,91.5276,91.5276,8168.0
2018-11-13 11:45:00,100.42,100.59,100.34,100.56,5300.0,91.5367,91.6916,91.4637,91.6643,5300.0
2018-11-13 11:50:00,100.59,100.61,100.35,100.43,7192.0,91.6916,91.7099,91.4729,91.5458,7192.0
2018-11-13 11:55:00,100.47,100.59,100.3,100.52,12322.0,91.5822,91.6916,91.4273,91.6278,12322.0
2018-11-13 12:00:00,100.59,100.65,100.37,100.41,11177.0,91.6916,91.7463,91.4911,91.5276,11177.0
2018-11-13 12:05:00,100.45,100.45,99.96,99.97,8350.0,91.564,91.564,91.1174,91.1265,8350.0
2018-11-13 12:10:00,100.01,100.11,99.76,100.04,6950.0,91.1629,91.2541,90.9351,91.1903,6950.0
2018-11-13 12:15:00,100.07,100.13,99.8,99.83,10383.0,91.2176,91.2723,90.9715,90.9989,10383.0
2018-11-13 12:20:00,99.87,100.0,99.8,99.94,8850.0,91.0353,91.1538,90.9715,91.0991,8850.0
2018-11-13 12:25:00,100.0,100.32,100.0,100.26,18167.0,91.1538,91.4455,91.1538,91.3908,18167.0
2018-11-13 12:30:00,100.18,100.33,100.07,100.33,3500.0,91.3179,91.4546,91.2176,91.4546,3500.0
2018-11-13 12:35:00,100.29,100.32,100.1,100.3,4537.0,91.4182,91.4455,91.245,91.4273,4537.0
2018-11-13 12:40:00,100.3,100.44,100.11,100.18,18879.0,91.4273,91.5549,91.2541,91.3179,18879.0
2018-11-13 12:45:00,100.13,100.26,100.08,100.26,2656.0,91.2723,91.3908,91.2267,91.3908,2656.0
2018-11-13 12:50:00,100.28,100.43,100.19,100.41,2000.0,91.4091,91.5458,91.327,91.5276,2000.0
2018-11-13 12:55:00,100.36,100.43,100.23,100.43,8800.0,91.482,91.5458,91.3635,91.5458,8800.0
2018-11-13 13:00:00,100.47,100.52,100.36,100.36,5370.0,91.5822,91.6278,91.482,91.482,5370.0
2018-11-13 13:05:00,100.37,100.37,100.1,100.19,7021.0,91.4911,91.4911,91.245,91.327,7021.0
2018-11-13 13:10:00,100.2,100.29,100.04,100.14,5400.0,91.3361,91.4182,91.1903,91.2814,5400.0
2018-11-13 13:15:00,100.12,100.19,100.06,100.11,3900.0,91.2632,91.327,91.2085,91.2541,3900.0
2018-11-13 13:20:00,100.15,100.21,100.06,100.15,4876.0,91.2906,91.3452,91.2085,91.2906,4876.0
2018-11-13 13:25:00,100.12,100.12,99.86,100.02,6864.0,91.2632,91.2632,91.0262,91.1721,6864.0
2018-11-13 13:30:00,100.09,100.34,100.05,100.32,3329.0,91.2359,91.4637,91.1994,91.4455,3329.0
2018-11-13 13:35:00,100.37,100.41,100.24,100.4,5714.0,91.4911,91.5276,91.3726,91.5184,5714.0
2018-11-13 13:40:00,100.38,100.49,100.34,100.42,5232.0,91.5002,91.6005,91.4637,91.5367,5232.0
2018-11-13 13:45:00,100.38,100.43,100.18,100.23,5100.0,91.5002,91.5458,91.3179,91.3635,5100.0
2018-11-13 13:50:00,100.23,100.31,100.14,100.14,2043.0,91.3635,91.4364,91.2814,91.2814,2043.0
2018-11-13 13:55:00,100.19,100.2,100.03,100.03,2566.0,91.327,91.3361,91.1812,91.1812,2566.0
2018-11-13 14:00:00,100.02,100.13,99.85,99.92,10107.0,91.1721,91.2723,91.0171,91.0809,10107.0
2018-11-13 14:05:00,99.88,99.93,99.8,99.93,5286.0,91.0444,91.09,90.9715,91.09,5286.0
2018-11-13 14:10:00,99.92,99.93,99.52,99.66,8588.0,91.0809,91.09,90.7163,90.8439,8588.0
2018-11-13 14:15:00,99.66,99.69,99.46,99.49,3505.0,90.8439,90.8712,90.6616,90.6889,3505.0
2018-11-13 14:20:00,99.53,99.53,99.19,99.45,5750.0,90.7254,90.7254,90.4155,90.6525,5750.0
2018-11-13 14:25:00,99.46,99.51,99.35,99.51,2754.0,90.6616,90.7072,90.5613,90.7072,2754.0
2018-11-13 14:30:00,99.5,99.51,99.24,99.46,6500.0,90.6981,90.7072,90.4611,90.6616,6500.0
2018-11-13 14:35:00,99.53,99.56,99.44,99.51,5600.0,90.7254,90.7527,90.6434,90.7072,5600.0
2018-11-13 14:40:00,99.46,99.46,99.06,99.07,6165.0,90.6616,90.6616,90.297,90.3061,6165.0
2018-11-13 14:45:00,99.02,99.11,98.83,98.97,7838.0,90.2605,90.3426,90.0873,90.2149,7838.0
2018-11-13 14:50:00,98.94,99.13,98.87,99.13,7402.0,90.1876,90.3608,90.1238,90.3608,7402.0
2018-11-13 14:55:00,99.14,99.28,98.96,99.02,8469.0,90.3699,90.4975,90.2058,90.2605,8469.0
2018-11-13 15:00:00,98.97,99.29,98.95,99.22,10764.0,90.2149,90.5066,90.1967,90.4428,10764.0
2018-11-13 15:05:00,99.19,99.22,98.91,98.99,8712.0,90.4155,90.4428,90.1602,90.2332,8712.0
2018-11-13 15:10:00,98.99,99.03,98.88,98.96,13602.0,90.2332,90.2696,90.1329,90.2058,13602.0
2018-11-13 15:15:00,98.97,99.06,98.81,98.88,11264.0,90.2149,90.297,90.0691,90.1329,11264.0
2018-11-13 15:20:00,98.87,98.95,98.72,98.83,10096.0,90.1238,90.1967,89.9871,90.0873,10096.0
2018-11-13 15:25:00,98.86,99.15,98.86,99.02,10788.0,90.1147,90.379,90.1147,90.2605,10788.0
2018-11-13 15:30:00,98.98,99.01,98.62,98.62,18212.0,90.2241,90.2514,89.8959,89.8959,18212.0
2018-11-13 15:35:00,98.62,99.01,98.58,98.89,15867.0,89.8959,90.2514,89.8594,90.142,15867.0
2018-11-13 15:40:00,98.9,99.08,98.84,99.08,20156.0,90.1511,90.3152,90.0964,90.3152,20156.0
2018-11-13 15:45:00,99.05,99.31,98.95,99.28,36202.0,90.2879,90.5249,90.1967,90.4975,36202.0
2018-11-13 15:50:00,99.35,99.37,99.27,99.37,26755.0,90.5613,90.5796,90.4884,90.5796,26755.0
2018-11-13 15:55:00,99.35,99.35,99.18,99.21,49324.0,90.5613,90.5613,90.4064,90.4337,49324.0
2018-11-14 09:30:00,100.0,100.0,99.53,99.71,18250.0,91.1538,91.1538,90.7254,90.8895,18250.0
2018-11-14 09:35:00,99.74,100.28,99.65,100.02,9803.0,90.9168,91.4091,90.8348,91.1721,9803.0
2018-11-14 09:40:00,100.0,100.66,99.77,100.52,4572.0,91.1538,91.7554,90.9442,91.6278,4572.0
2018-11-14 09:45:00,100.56,100.81,100.29,100.6,14868.0,91.6643,91.8922,91.4182,91.7007,14868.0
2018-11-14 09:50:00,100.68,100.91,100.14,100.16,7497.0,91.7737,91.9833,91.2814,91.2997,7497.0
2018-11-14 09:55:00,100.19,100.69,100.19,100.69,3986.0,91.327,91.7828,91.327,91.7828,3986.0
2018-11-14 10:00:00,100.67,100.72,100.54,100.61,3790.0,91.7646,91.8101,91.6461,91.7099,3790.0
2018-11-14 10:05:00,100.62,101.02,100.57,100.73,7822.0,91.719,92.0836,91.6734,91.8192,7822.0
2018-11-14 10:10:00,100.7,100.77,100.39,100.4,3898.0,91.7919,91.8557,91.5093,91.5184,3898.0
2018-11-14 10:15:00,100.48,100.79,100.48,100.66,7160.0,91.5914,91.8739,91.5914,91.7554,7160.0
2018-11-14 10:20:00,100.6,100.77,100.57,100.77,3100.0,91.7007,91.8557,91.6734,91.8557,3100.0
2018-11-14 10:25:00,100.72,100.89,100.51,100.89,5301.0,91.8101,91.9651,91.6187,91.9651,5301.0
2018-11-14 10:30:00,100.85,100.85,100.66,100.75,2303.0,91.9286,91.9286,91.7554,91.8375,2303.0
2018-11-14 10:35:00,100.73,100.86,100.62,100.62,5530.0,91.8192,91.9377,91.719,91.719,5530.0
2018-11-14 10:40:00,100.64,100.64,100.16,100.32,8999.0,91.7372,91.7372,91.2997,91.4455,8999.0
2018-11-14 10:45:00,100.32,100.59,100.26,100.45,3500.0,91.4455,91.6916,91.3908,91.564,3500.0
2018-11-14 10:50:00,100.35,100.42,100.04,100.11,5865.0,91.4729,91.5367,91.1903,91.2541,5865.0
2018-11-14 10:55:00,100.18,100.49,100.12,100.42,7358.0,91.3179,91.6005,91.2632,91.5367,7358.0
2018-11-14 11:00:00,100.41,100.41,100.16,100.22,6503.0,91.5276,91.5276,91.2997,91.3544,6503.0
2018-11-14 11:05:00,100.25,100.47,100.17,100.25,9602.0,91.3817,91.5822,91.3088,91.3817,9602.0
2018-11-14 11:10:00,100.33,100.45,100.17,100.41,4133.0,91.4546,91.564,91.3088,91.5276,4133.0
2018-11-14 11:15:00,100.46,100.52,100.12,100.12,7253.0,91.5731,91.6278,91.2632,91.2632,7253.0
2018-11-14 11:20:00,100.0,100.11,99.97,100.05,3102.0,91.1538,91.2541,91.1265,91.1994,3102.0
2018-11-14 11:25:00,100.11,100.3,100.03,100.3,2509.0,91.2541,91.4273,91.1812,91.4273,2509.0
2018-11-14 11:30:00,100.34,100.42,100.04,100.26,6340.0,91.4637,91.5367,91.1903,91.3908,6340.0
2018-11-14 11:35:00,100.26,100.27,100.0,100.0,6106.0,91.3908,91.3999,91.1538,91.1538,6106.0
2018-11-14 11:40:00,100.07,100.08,99.87,100.02,6934.0,91.2176,91.2267,91.0353,91.1721,6934.0
2018-11-14 11:45:00,100.02,100.11,99.96,100.07,10430.0,91.1721,91.2541,91.1174,91.2176,10430.0
2018-11-14 11:50:00,100.13,100.26,99.73,99.98,9710.0,91.2723,91.3908,90.9077,91.1356,9710.0
2018-11-14 11:55:00,100.06,100.24,99.95,100.19,18400.0,91.2085,91.3726,91.1082,91.327,18400.0
2018-11-14 12:00:00,100.19,100.26,100.04,100.06,16180.0,91.327,91.3908,91.1903,91.2085,16180.0
2018-11-14 12:05:00,100.03,100.04,99.87,99.87,4408.0,91.1812,91.1903,91.0353,91.0353,4408.0
2018-11-14 12:10:00,99.84,99.92,99.64,99.64,9074.0,91.008,91.0809,90.8257,90.8257,9074.0
2018-11-14 12:15:00,99.74,99.89,99.72,99.89,2545.0,90.9168,91.0536,90.8986,91.0536,2545.0
2018-11-14 12:20:00,100.02,100.35,100.02,100.23,8854.0,91.1721,91.4729,91.1721,91.3635,8854.0
2018-11-14 12:25:00,100.19,100.37,100.08,100.31,5135.0,91.327,91.4911,91.2267,91.4364,5135.0
2018-11-14 12:30:00,100.27,100.27,99.92,99.96,2303.0,91.3999,91.3999,91.0809,91.1174,2303.0
2018-11-14 12:35:00,99.9,99.9,99.68,99.74,1604.0,91.0627,91.0627,90.8621,90.9168,1604.0
2018-11-14 12:40:00,99.85,99.97,99.72,99.94,3302.0,91.0171,91.1265,90.8986,91.0991,3302.0
2018-11-14 12:45:00,99.89,100.07,99.89,100.02,2300.0,91.0536,91.2176,91.0536,91.1721,2300.0
2018-11-14 12:50:00,99.99,100.15,99.99,100.05,4215.0,91.1447,91.2906,91.1447,91.1994,4215.0
2018-11-14 12:55:00,100.0,100.04,99.82,99.85,5220.0,91.1538,91.1903,90.9897,91.0171,5220.0
2018-11-14 13:00:00,99.92,100.05,99.92,100.05,2200.0,91.0809,91.1994,91.0809,91.1994,2200.0
2018-11-14 13:05:00,100.03,100.13,99.99,100.03,3503.0,91.1812,91.2723,91.1447,91.1812,3503.0
2018-11-14 13:10:00,100.05,100.05,99.81,100.0,1802.0,91.1994,91.1994,90.9806,91.1538,1802.0
2018-11-14 13:15:00,100.04,100.19,100.0,100.12,3700.0,91.1903,91.327,91.1538,91.2632,3700.0
2018-11-14 13:20:00,100.1,100.21,99.98,99.98,2630.0,91.245,91.3452,91.1356,91.1356,2630.0
2018-11-14 13:25:00,100.04,100.1,99.97,100.04,2400.0,91.1903,91.245,91.1265,91.1903,2400.0
2018-11-14 13:30:00,100.08,100.13,99.86,99.95,2800.0,91.2267,91.2723,91.0262,91.1082,2800.0
2018-11-14 13:35:00,99.88,100.05,99.88,100.05,3215.0,91.0444,91.1994,91.0444,91.1994,3215.0
2018-11-14 13:40:00,100.01,100.01,99.84,99.87,2269.0,91.1629,91.1629,91.008,91.0353,2269.0
2018-11-14 13:45:00,99.85,99.94,99.8,99.83,7601.0,91.0171,91.0991,90.9715,90.9989,7601.0
2018-11-14 13:50:00,99.83,99.9,99.81,99.9,913.0,90.9989,91.0627,90.9806,91.0627,913.0
2018-11-14 13:55:00,100.01,100.06,99.92,100.0,2600.0,91.1629,91.2085,91.0809,91.1538,2600.0
2018-11-14 14:00:00,100.0,100.0,99.56,99.57,4100.0,91.1538,91.1538,90.7527,90.7619,4100.0
2018-11-14 14:05:00,99.61,99.67,99.47,99.65,4234.0,90.7983,90.853,90.6707,90.8348,4234.0
2018-11-14 14:10:00,99.67,99.93,99.67,99.9,2200.0,90.853,91.09,90.853,91.0627,2200.0
2018-11-14 14:15:00,100.0,100.28,100.0,100.16,4958.0,91.1538,91.4091,91.1538,91.2997,4958.0
2018-11-14 14:20:00,100.08,100.27,100.0,100.18,3837.0,91.2267,91.3999,91.1538,91.3179,3837.0
2018-11-14 14:25:00,100.09,100.09,99.88,99.96,2510.0,91.2359,91.2359,91.0444,91.1174,2510.0
2018-11-14 14:30:00,99.89,100.01,99.82,99.88,4125.0,91.0536,91.1629,90.9897,91.0444,4125.0
2018-11-14 14:35:00,99.96,100.15,99.96,100.0,3300.0,91.1174,91.2906,91.1174,91.1538,3300.0
2018-11-14 14:40:00,100.05,100.06,99.84,99.87,4097.0,91.1994,91.2085,91.008,91.0353,4097.0
2018-11-14 14:45:00,99.9,100.1,99.88,100.0,2865.0,91.0627,91.245,91.0444,91.1538,2865.0
2018-11-14 14:50:00,100.0,100.19,99.98,100.15,2303.0,91.1538,91.327,91.1356,91.2906,2303.0
2018-11-14 14:55:00,100.17,100.45,100.17,100.43,4200.0,91.3088,91.564,91.3088,91.5458,4200.0
2018-11-14 15:00:00,100.46,100.48,100.29,100.34,6800.0,91.5731,91.5914,91.4182,91.4637,6800.0
2018-11-14 15:05:00,100.36,100.53,100.32,100.38,7874.0,91.482,91.6369,91.4455,91.5002,7874.0
2018-11-14 15:10:00,100.35,100.38,100.23,100.34,4498.0,91.4729,91.5002,91.3635,91.4637,4498.0
2018-11-14 15:15:00,100.33,100.41,100.21,100.32,5954.0,91.4546,91.5276,91.3452,91.4455,5954.0
2018-11-14 15:20:00,100.29,100.29,100.12,100.21,7366.0,91.4182,91.4182,91.2632,91.3452,7366.0
2018-11-14 15:25:00,100.19,100.19,100.01,100.16,6210.0,91.327,91.327,91.1629,91.2997,6210.0
2018-11-14 15:30:00,100.11,100.23,100.01,100.12,16452.0,91.2541,91.3635,91.1629,91.2632,16452.0
2018-11-14 15:35:00,100.09,100.19,100.05,100.12,11652.0,91.2359,91.327,91.1994,91.2632,11652.0
2018-11-14 15:40:00,100.1,100.18,100.05,100.14,8040.0,91.245,91.3179,91.1994,91.2814,8040.0
2018-11-14 15:45:00,100.16,100.28,100.12,100.13,14749.0,91.2997,91.4091,91.2632,91.2723,14749.0
2018-11-14 15:50:00,100.13,100.16,99.84,99.96,17771.0,91.2723,91.2997,91.008,91.1174,17771.0
2018-11-14 15:55:00,99.95,99.99,99.76,99.96,33430.0,91.1082,91.1447,90.9351,91.1174,33430.0
2018-11-15 09:30:00,99.73,99.94,99.07,99.39,25633.0,90.9077,91.0991,90.3061,90.5978,25633.0
2018-11-15 09:35:00,99.63,100.35,99.36,100.27,11864.0,90.8166,91.4729,90.5704,91.3999,11864.0
2018-11-15 09:40:00,100.22,100.68,100.17,100.6,10289.0,91.3544,91.7737,91.3088,91.7007,10289.0
2018-11-15 09:45:00,100.64,100.92,100.54,100.91,6587.0,91.7372,91.9924,91.6461,91.9833,6587.0
2018-11-15 09:50:00,100.92,100.92,100.5,100.8,11434.0,91.9924,91.9924,91.6096,91.8831,11434.0
2018-11-15 09:55:00,100.75,100.79,100.23,100.31,14769.0,91.8375,91.8739,91.3635,91.4364,14769.0
2018-11-15 10:00:00,100.28,100.63,100.26,100.53,5675.0,91.4091,91.7281,91.3908,91.6369,5675.0
2018-11-15 10:05:00,100.41,100.54,100.28,100.53,3600.0,91.5276,91.6461,91.4091,91.6369,3600.0
2018-11-15 10:10:00,100.42,100.79,100.26,100.79,3000.0,91.5367,91.8739,91.3908,91.8739,3000.0
2018-11-15 10:15:00,100.85,100.98,100.73,100.87,3601.0,91.9286,92.0471,91.8192,91.9469,3601.0
2018-11-15 10:20:00,100.78,101.1,100.72,101.0,12924.0,91.8648,92.1565,91.8101,92.0654,12924.0
2018-11-15 10:25:00,101.09,101.15,100.95,101.04,6859.0,92.1474,92.2021,92.0198,92.1018,6859.0
2018-11-15 10:30:00,100.99,100.99,100.64,100.73,3412.0,92.0562,92.0562,91.7372,91.8192,3412.0
2018-11-15 10:35:00,100.73,100.73,100.23,100.44,3800.0,91.8192,91.8192,91.3635,91.5549,3800.0
2018-11-15 10:40:00,100.48,100.66,100.4,100.43,4696.0,91.5914,91.7554,91.5184,91.5458,4696.0
2018-11-15 10:45:00,100.34,100.88,100.34,100.79,1678.0,91.4637,91.956,91.4637,91.8739,1678.0
2018-11-15 10:50:00,100.79,100.92,100.64,100.86,4518.0,91.8739,91.9924,91.7372,91.9377,4518.0
2018-11-15 10:55:00,100.9,100.91,100.64,100.64,1939.0,91.9742,91.9833,91.7372,91.7372,1939.0
2018-11-15 11:00:00,100.57,100.83,100.51,100.83,4599.0,91.6734,91.9104,91.6187,91.9104,4599.0
2018-11-15 11:05:00,100.88,101.25,100.84,101.04,5600.0,91.956,92.2932,91.9195,92.1018,5600.0
2018-11-15 11:10:00,101.08,101.39,101.08,101.23,4755.0,92.1383,92.4209,92.1383,92.275,4755.0
2018-11-15 11:15:00,101.17,101.33,101.07,101.21,2575.0,92.2203,92.3662,92.1292,92.2568,2575.0
2018-11-15 11:20:00,101.21,101.43,101.12,101.38,3811.0,92.2568,92.4573,92.1747,92.4117,3811.0
2018-11-15 11:25:00,101.44,101.5,101.16,101.45,4355.0,92.4664,92.5211,92.2112,92.4756,4355.0
2018-11-15 11:30:00,101.44,101.67,101.4,101.56,4039.0,92.4664,92.6761,92.43,92.5758,4039.0
2018-11-15 11:35:00,101.53,101.66,101.39,101.52,2603.0,92.5485,92.667,92.4209,92.5394,2603.0
2018-11-15 11:40:00,101.56,101.78,101.41,101.41,5140.0,92.5758,92.7764,92.4391,92.4391,5140.0
2018-11-15 11:45:00,101.53,101.68,101.5,101.68,2823.0,92.5485,92.6852,92.5211,92.6852,2823.0
2018-11-15 11:50:00,101.69,101.97,101.58,101.87,6855.0,92.6943,92.9496,92.5941,92.8584,6855.0
2018-11-15 11:55:00,101.97,101.97,101.68,101.79,4540.0,92.9496,92.9496,92.6852,92.7855,4540.0
2018-11-15 12:00:00,101.85,101.91,101.65,101.89,4050.0,92.8402,92.8949,92.6579,92.8766,4050.0
2018-11-15 12:05:00,101.94,101.94,101.54,101.55,3964.0,92.9222,92.9222,92.5576,92.5667,3964.0
2018-11-15 12:10:00,101.55,101.57,101.38,101.38,7696.0,92.5667,92.5849,92.4117,92.4117,7696.0
2018-11-15 12:15:00,101.35,101.49,101.29,101.29,2692.0,92.3844,92.512,92.3297,92.3297,2692.0
2018-11-15 12:20:00,101.3,101.52,101.3,101.52,1800.0,92.3388,92.5394,92.3388,92.5394,1800.0
2018-11-15 12:25:00,101.54,101.7,101.31,101.68,10189.0,92.5576,92.7034,92.3479,92.6852,10189.0
2018-11-15 12:30:00,101.73,101.75,101.55,101.73,5208.0,92.7308,92.749,92.5667,92.7308,5208.0
2018-11-15 12:35:00,101.83,101.83,101.52,101.69,7135.0,92.8219,92.8219,92.5394,92.6943,7135.0
2018-11-15 12:40:00,101.68,101.7,101.39,101.41,7700.0,92.6852,92.7034,92.4209,92.4391,7700.0
2018-11-15 12:45:00,101.44,101.6,101.44,101.58,3803.0,92.4664,92.6123,92.4664,92.5941,3803.0
2018-11-15 12:50:00,101.57,101.65,101.34,101.34,3924.0,92.5849,92.6579,92.3753,92.3753,3924.0
2018-11-15 12:55:00,101.33,101.33,101.18,101.2,2973.0,92.3662,92.3662,92.2294,92.2477,2973.0
2018-11-15 13:00:00,101.23,101.28,101.0,101.17,15305.0,92.275,92.3206,92.0654,92.2203,15305.0
2018-11-15 13:05:00,101.22,101.24,100.97,101.07,3500.0,92.2659,92.2841,92.038,92.1292,3500.0
2018-11-15 13:10:00,101.04,101.34,101.04,101.34,4083.0,92.1018,92.3753,92.1018,92.3753,4083.0
2018-11-15 13:15:00,101.35,101.67,101.22,101.59,17742.0,92.3844,92.6761,92.2659,92.6032,17742.0
2018-11-15 13:20:00,101.66,102.32,101.65,102.32,9697.0,92.667,93.2686,92.6579,93.2686,9697.0
2018-11-15 13:25:00,102.25,102.38,102.2,102.36,3204.0,93.2048,93.3233,93.1592,93.3051,3204.0
2018-11-15 13:30:00,102.44,102.55,102.37,102.42,5722.0,93.378,93.4782,93.3142,93.3597,5722.0
2018-11-15 13:35:00,102.48,102.56,102.34,102.34,2801.0,93.4144,93.4874,93.2868,93.2868,2801.0
2018-11-15 13:40:00,102.41,102.51,102.27,102.41,3751.0,93.3506,93.4418,93.223,93.3506,3751.0
2018-11-15 13:45:00,102.41,102.54,102.03,102.03,5180.0,93.3506,93.4691,93.0042,93.0042,5180.0
2018-11-15 13:50:00,102.15,102.4,102.14,102.4,2450.0,93.1136,93.3415,93.1045,93.3415,2450.0
2018-11-15 13:55:00,102.38,102.6,102.38,102.45,3084.0,93.3233,93.5238,93.3233,93.3871,3084.0
2018-11-15 14:00:00,102.49,102.59,102.3,102.51,8611.0,93.4236,93.5147,93.2504,93.4418,8611.0
2018-11-15 14:05:00,102.6,102.73,102.55,102.72,8862.0,93.5238,93.6423,93.4782,93.6332,8862.0
2018-11-15 14:10:00,102.66,102.83,102.59,102.67,7000.0,93.5785,93.7335,93.5147,93.5876,7000.0
2018-11-15 14:15:00,102.72,102.8,102.38,102.55,11260.0,93.6332,93.7061,93.3233,93.4782,11260.0
2018-11-15 14:20:00,102.55,102.89,102.52,102.78,17072.0,93.4782,93.7882,93.4509,93.6879,17072.0
2018-11-15 14:25:00,102.81,103.12,102.76,103.12,5400.0,93.7152,93.9978,93.6697,93.9978,5400.0
2018-11-15 14:30:00,103.11,103.33,103.09,103.16,6436.0,93.9887,94.1892,93.9705,94.0343,6436.0
2018-11-15 14:35:00,103.2,103.21,102.94,103.02,9048.0,94.0707,94.0799,93.8337,93.9067,9048.0
2018-11-15 14:40:00,102.99,103.21,102.99,103.16,21450.0,93.8793,94.0799,93.8793,94.0343,21450.0
2018-11-15 14:45:00,103.16,103.26,103.15,103.15,7666.0,94.0343,94.1254,94.0252,94.0252,7666.0
2018-11-15 14:50:00,103.14,103.18,102.9,103.14,16131.0,94.0161,94.0525,93.7973,94.0161,16131.0
2018-11-15 14:55:00,103.2,103.2,102.97,103.12,14601.0,94.0707,94.0707,93.8611,93.9978,14601.0
2018-11-15 15:00:00,103.13,103.17,102.52,102.74,17214.0,94.0069,94.0434,93.4509,93.6514,17214.0
2018-11-15 15:05:00,102.73,103.12,102.66,103.12,19010.0,93.6423,93.9978,93.5785,93.9978,19010.0
2018-11-15 15:10:00,103.14,103.35,103.08,103.33,16556.0,94.0161,94.2075,93.9614,94.1892,16556.0
2018-11-15 15:15:00,103.37,103.37,102.82,102.82,23039.0,94.2257,94.2257,93.7244,93.7244,23039.0
2018-11-15 15:20:00,102.73,102.87,102.57,102.77,20444.0,93.6423,93.7699,93.4965,93.6788,20444.0
2018-11-15 15:25:00,102.8,102.83,102.62,102.68,26654.0,93.7061,93.7335,93.5421,93.5967,26654.0
2018-11-15 15:30:00,102.7,102.84,102.58,102.63,51809.0,93.615,93.7426,93.5056,93.5512,51809.0
2018-11-15 15:35:00,102.66,102.88,102.66,102.88,20115.0,93.5785,93.7791,93.5785,93.7791,20115.0
2018-11-15 15:40:00,102.85,102.92,102.75,102.78,27473.0,93.7517,93.8155,93.6606,93.6879,27473.0
2018-11-15 15:45:00,102.81,102.84,102.64,102.72,26956.0,93.7152,93.7426,93.5603,93.6332,26956.0
2018-11-15 15:50:00,102.72,102.97,102.71,102.9,30778.0,93.6332,93.8611,93.6241,93.7973,30778.0
2018-11-15 15:55:00,102.88,102.88,102.61,102.7,108688.0,93.7791,93.7791,93.5329,93.615,108688.0
2018-11-16 09:30:00,102.1,102.7,101.7,102.39,36232.0,93.0681,93.615,92.7034,93.3324,36232.0
2018-11-16 09:35:00,102.39,102.59,102.01,102.54,10145.0,93.3324,93.5147,92.986,93.4691,10145.0
2018-11-16 09:40:00,102.66,102.79,102.41,102.48,11567.0,93.5785,93.697,93.3506,93.4144,11567.0
2018-11-16 09:45:00,102.59,102.75,102.48,102.66,16873.0,93.5147,93.6606,93.4144,93.5785,16873.0
2018-11-16 09:50:00,102.68,102.68,102.16,102.16,6340.0,93.5967,93.5967,93.1227,93.1227,6340.0
2018-11-16 09:55:00,102.08,102.12,101.9,102.05,8660.0,93.0498,93.0863,92.8857,93.0225,8660.0
2018-11-16 10:00:00,102.01,102.43,101.95,102.36,5569.0,92.986,93.3689,92.9313,93.3051,5569.0
2018-11-16 10:05:00,102.36,102.4,101.73,101.73,10286.0,93.3051,93.3415,92.7308,92.7308,10286.0
2018-11-16 10:10:00,101.69,101.71,101.56,101.71,8090.0,92.6943,92.7126,92.5758,92.7126,8090.0
2018-11-16 10:15:00,101.74,101.96,101.41,101.44,6350.0,92.7399,92.9404,92.4391,92.4664,6350.0
2018-11-16 10:20:00,101.37,101.41,101.15,101.17,7195.0,92.4026,92.4391,92.2021,92.2203,7195.0
2018-11-16 10:25:00,101.28,101.45,101.19,101.2,6408.0,92.3206,92.4756,92.2386,92.2477,6408.0
2018-11-16 10:30:00,101.2,101.51,101.04,101.33,12087.0,92.2477,92.5302,92.1018,92.3662,12087.0
2018-11-16 10:35:00,101.44,101.51,101.34,101.34,4245.0,92.4664,92.5302,92.3753,92.3753,4245.0
2018-11-16 10:40:00,101.42,101.43,101.22,101.22,6399.0,92.4482,92.4573,92.2659,92.2659,6399.0
2018-11-16 10:45:00,101.3,101.41,101.17,101.29,7202.0,92.3388,92.4391,92.2203,92.3297,7202.0
2018-11-16 10:50:00,101.24,101.34,101.02,101.26,10977.0,92.2841,92.3753,92.0836,92.3024,10977.0
2018-11-16 10:55:00,101.25,101.35,101.17,101.2,5102.0,92.2932,92.3844,92.2203,92.2477,5102.0
2018-11-16 11:00:00,101.19,101.19,100.86,100.86,8744.0,92.2386,92.2386,91.9377,91.9377,8744.0
2018-11-16 11:05:00,100.89,100.97,100.74,100.74,23724.0,91.9651,92.038,91.8284,91.8284,23724.0
2018-11-16 11:10:00,100.77,100.85,100.62,100.65,8046.0,91.8557,91.9286,91.719,91.7463,8046.0
2018-11-16 11:15:00,100.66,100.79,100.62,100.73,7703.0,91.7554,91.8739,91.719,91.8192,7703.0
2018-11-16 11:20:00,100.72,100.72,100.46,100.58,8639.0,91.8101,91.8101,91.5731,91.6825,8639.0
2018-11-16 11:25:00,100.63,100.66,100.37,100.37,6652.0,91.7281,91.7554,91.4911,91.4911,6652.0
2018-11-16 11:30:00,100.43,100.62,100.4,100.49,7424.0,91.5458,91.719,91.5184,91.6005,7424.0
2018-11-16 11:35:00,100.44,100.55,100.39,100.39,17339.0,91.5549,91.6552,91.5093,91.5093,17339.0
2018-11-16 11:40:00,100.39,100.42,100.23,100.41,7706.0,91.5093,91.5367,91.3635,91.5276,7706.0
2018-11-16 11:45:00,100.43,100.55,100.37,100.46,4500.0,91.5458,91.6552,91.4911,91.5731,4500.0
2018-11-16 11:50:00,100.41,100.46,100.25,100.34,11338.0,91.5276,91.5731,91.3817,91.4637,11338.0
2018-11-16 11:55:00,100.33,100.35,100.01,100.09,14653.0,91.4546,91.4729,91.1629,91.2359,14653.0
2018-11-16 12:00:00,100.1,100.14,99.94,99.98,17834.0,91.245,91.2814,91.0991,91.1356,17834.0
2018-11-16 12:05:00,100.01,100.2,100.01,100.17,16420.0,91.1629,91.3361,91.1629,91.3088,16420.0
2018-11-16 12:10:00,100.17,100.21,100.07,100.11,18195.0,91.3088,91.3452,91.2176,91.2541,18195.0
2018-11-16 12:15:00,100.11,100.11,99.92,99.97,14872.0,91.2541,91.2541,91.0809,91.1265,14872.0
2018-11-16 12:20:00,100.01,100.08,99.95,100.03,10655.0,91.1629,91.2267,91.1082,91.1812,10655.0
2018-11-16 12:25:00,99.97,100.09,99.9,99.92,11601.0,91.1265,91.2359,91.0627,91.0809,11601.0
2018-11-16 12:30:00,99.95,100.15,99.86,100.15,9337.0,91.1082,91.2906,91.0262,91.2906,9337.0
2018-11-16 12:35:00,100.3,100.82,100.3,100.75,7215.0,91.4273,91.9013,91.4273,91.8375,7215.0
2018-11-16 12:40:00,100.8,100.92,100.73,100.77,4905.0,91.8831,91.9924,91.8192,91.8557,4905.0
2018-11-16 12:45:00,100.76,101.15,100.7,100.99,5955.0,91.8466,92.2021,91.7919,92.0562,5955.0
2018-11-16 12:50:00,100.97,100.97,100.74,100.74,2210.0,92.038,92.038,91.8284,91.8284,2210.0
2018-11-16 12:55:00,100.68,100.83,100.67,100.77,4305.0,91.7737,91.9104,91.7646,91.8557,4305.0
2018-11-16 13:00:00,100.83,100.86,100.6,100.65,5996.0,91.9104,91.9377,91.7007,91.7463,5996.0
2018-11-16 13:05:00,100.7,100.72,100.42,100.42,3100.0,91.7919,91.8101,91.5367,91.5367,3100.0
2018-11-16 13:10:00,100.49,100.56,100.44,100.54,6340.0,91.6005,91.6643,91.5549,91.6461,6340.0
2018-11-16 13:15:00,100.5,100.58,100.5,100.55,4126.0,91.6096,91.6825,91.6096,91.6552,4126.0
2018-11-16 13:20:00,100.56,100.63,100.52,100.6,4100.0,91.6643,91.7281,91.6278,91.7007,4100.0
2018-11-16 13:25:00,100.62,100.71,100.58,100.63,4900.0,91.719,91.801,91.6825,91.7281,4900.0
2018-11-16 13:30:00,100.6,100.69,100.49,100.52,2779.0,91.7007,91.7828,91.6005,91.6278,2779.0
2018-11-16 13:35:00,100.49,100.49,100.37,100.39,10025.0,91.6005,91.6005,91.4911,91.5093,10025.0
2018-11-16 13:40:00,100.37,100.54,100.23,100.37,11817.0,91.4911,91.6461,91.3635,91.4911,11817.0
2018-11-16 13:45:00,100.39,100.44,100.28,100.4,4977.0,91.5093,91.5549,91.4091,91.5184,4977.0
2018-11-16 13:50:00,100.39,100.42,100.27,100.28,4231.0,91.5093,91.5367,91.3999,91.4091,4231.0
2018-11-16 13:55:00,100.3,100.46,100.3,100.39,3617.0,91.4273,91.5731,91.4273,91.5093,3617.0
2018-11-16 14:00:00,100.43,100.54,100.42,100.51,7575.0,91.5458,91.6461,91.5367,91.6187,7575.0
2018-11-16 14:05:00,100.52,100.62,100.5,100.5,4282.0,91.6278,91.719,91.6096,91.6096,4282.0
2018-11-16 14:10:00,100.55,100.66,100.41,100.41,6260.0,91.6552,91.7554,91.5276,91.5276,6260.0
2018-11-16 14:15:00,100.38,100.54,100.34,100.51,5802.0,91.5002,91.6461,91.4637,91.6187,5802.0
2018-11-16 14:20:00,100.52,100.67,100.47,100.54,6665.0,91.6278,91.7646,91.5822,91.6461,6665.0
2018-11-16 14:25:00,100.51,100.8,100.44,100.75,5702.0,91.6187,91.8831,91.5549,91.8375,5702.0
2018-11-16 14:30:00,100.79,100.96,100.79,100.87,4365.0,91.8739,92.0289,91.8739,91.9469,4365.0
2018-11-16 14:35:00,100.91,100.93,100.81,100.84,4490.0,91.9833,92.0016,91.8922,91.9195,4490.0
2018-11-16 14:40:00,100.81,100.9,100.7,100.88,7663.0,91.8922,91.9742,91.7919,91.956,7663.0
2018-11-16 14:45:00,100.86,101.14,100.86,101.12,14995.0,91.9377,92.193,91.9377,92.1747,14995.0
2018-11-16 14:50:00,101.14,101.3,101.11,101.27,9596.0,92.193,92.3388,92.1656,92.3115,9596.0
2018-11-16 14:55:00,101.24,101.25,101.06,101.07,6896.0,92.2841,92.2932,92.1201,92.1292,6896.0
2018-11-16 15:00:00,101.08,101.22,100.97,100.97,14014.0,92.1383,92.2659,92.038,92.038,14014.0
2018-11-16 15:05:00,101.0,101.1,100.97,101.06,9465.0,92.0654,92.1565,92.038,92.1201,9465.0
2018-11-16 15:10:00,101.08,101.14,101.05,101.11,16561.0,92.1383,92.193,92.1109,92.1656,16561.0
2018-11-16 15:15:00,101.11,101.27,101.09,101.15,20738.0,92.1656,92.3115,92.1474,92.2021,20738.0
2018-11-16 15:20:00,101.16,101.2,101.07,101.11,13906.0,92.2112,92.2477,92.1292,92.1656,13906.0
2018-11-16 15:25:00,101.11,101.16,101.01,101.01,14638.0,92.1656,92.2112,92.0745,92.0745,14638.0
2018-11-16 15:30:00,100.99,101.09,100.94,100.95,19063.0,92.0562,92.1474,92.0107,92.0198,19063.0
2018-11-16 15:35:00,100.95,101.19,100.95,101.17,14857.0,92.0198,92.2386,92.0198,92.2203,14857.0
2018-11-16 15:40:00,101.18,101.34,101.16,101.29,82358.0,92.2294,92.3753,92.2112,92.3297,82358.0
2018-11-16 15:45:00,101.29,101.3,101.16,101.23,71939.0,92.3297,92.3388,92.2112,92.275,71939.0
2018-11-16 15:50:00,101.23,101.32,101.16,101.18,51391.0,92.275,92.3571,92.2112,92.2294,51391.0
2018-11-16 15:55:00,101.18,101.18,100.86,101.01,123719.0,92.2294,92.2294,91.9377,92.0745,123719.0
2018-11-19 09:30:00,100.64,101.24,100.46,100.8,27010.0,91.7372,92.2841,91.5731,91.8831,27010.0
2018-11-19 09:35:00,100.72,102.2,100.53,102.09,31732.0,91.8101,93.1592,91.6369,93.0589,31732.0
2018-11-19 09:40:00,101.94,102.14,101.68,101.68,16083.0,92.9222,93.1045,92.6852,92.6852,16083.0
2018-11-19 09:45:00,101.66,102.0,101.61,101.73,6987.0,92.667,92.9769,92.6214,92.7308,6987.0
2018-11-19 09:50:00,101.75,101.75,101.4,101.4,4514.0,92.749,92.749,92.43,92.43,4514.0
2018-11-19 09:55:00,101.47,102.1,101.45,102.04,8622.0,92.4938,93.0681,92.4756,93.0134,8622.0
2018-11-19 10:00:00,102.08,102.08,101.69,101.71,5485.0,93.0498,93.0498,92.6943,92.7126,5485.0
2018-11-19 10:05:00,101.65,101.65,101.45,101.45,4526.0,92.6579,92.6579,92.4756,92.4756,4526.0
2018-11-19 10:10:00,101.42,101.49,101.26,101.43,32420.0,92.4482,92.512,92.3024,92.4573,32420.0
2018-11-19 10:15:00,101.37,101.4,101.17,101.19,3022.0,92.4026,92.43,92.2203,92.2386,3022.0
2018-11-19 10:20:00,101.14,101.24,101.05,101.14,4151.0,92.193,92.2841,92.1109,92.193,4151.0
2018-11-19 10:25:00,101.15,101.2,101.08,101.19,6196.0,92.2021,92.2477,92.1383,92.2386,6196.0
2018-11-19 10:30:00,101.2,101.4,101.19,101.19,6008.0,92.2477,92.43,92.2386,92.2386,6008.0
2018-11-19 10:35:00,101.23,101.54,101.23,101.51,15431.0,92.275,92.5576,92.275,92.5302,15431.0
2018-11-19 10:40:00,101.54,101.58,101.31,101.4,12230.0,92.5576,92.5941,92.3479,92.43,12230.0
2018-11-19 10:45:00,101.42,101.46,101.09,101.21,14679.0,92.4482,92.4847,92.1474,92.2568,14679.0
2018-11-19 10:50:00,101.28,101.43,101.21,101.31,10958.0,92.3206,92.4573,92.2568,92.3479,10958.0
2018-11-19 10:55:00,101.4,101.46,101.23,101.23,6760.0,92.43,92.4847,92.275,92.275,6760.0
2018-11-19 11:00:00,101.23,101.44,101.07,101.13,4100.0,92.275,92.4664,92.1292,92.1839,4100.0
2018-11-19 11:05:00,101.16,101.26,101.06,101.2,7997.0,92.2112,92.3024,92.1201,92.2477,7997.0
2018-11-19 11:10:00,101.16,101.17,100.94,100.94,3645.0,92.2112,92.2203,92.0107,92.0107,3645.0
2018-11-19 11:15:00,100.92,100.93,100.8,100.93,3033.0,91.9924,92.0016,91.8831,92.0016,3033.0
2018-11-19 11:20:00,101.04,101.23,101.04,101.09,3659.0,92.1018,92.275,92.1018,92.1474,3659.0
2018-11-19 11:25:00,101.07,101.11,100.75,101.04,4325.0,92.1292,92.1656,91.8375,92.1018,4325.0
2018-11-19 11:30:00,101.02,101.03,100.87,101.03,2483.0,92.0836,92.0927,91.9469,92.0927,2483.0
2018-11-19 11:35:00,101.07,101.07,100.88,100.88,3281.0,92.1292,92.1292,91.956,91.956,3281.0
2018-11-19 11:40:00,100.88,100.95,100.65,100.9,11991.0,91.956,92.0198,91.7463,91.9742,11991.0
2018-11-19 11:45:00,100.93,100.97,100.67,100.68,6002.0,92.0016,92.038,91.7646,91.7737,6002.0
2018-11-19 11:50:00,100.68,100.73,100.28,100.43,5779.0,91.7737,91.8192,91.4091,91.5458,5779.0
2018-11-19 11:55:00,100.49,100.78,100.48,100.65,2635.0,91.6005,91.8648,91.5914,91.7463,2635.0
2018-11-19 12:00:00,100.71,100.74,100.45,100.54,2400.0,91.801,91.8284,91.564,91.6461,2400.0
2018-11-19 12:05:00,100.55,100.58,100.28,100.5,3100.0,91.6552,91.6825,91.4091,91.6096,3100.0
2018-11-19 12:10:00,100.58,100.68,100.32,100.32,5000.0,91.6825,91.7737,91.4455,91.4455,5000.0
2018-11-19 12:15:00,100.41,100.52,100.35,100.47,4253.0,91.5276,91.6278,91.4729,91.5822,4253.0
2018-11-19 12:20:00,100.43,100.58,100.42,100.45,3713.0,91.5458,91.6825,91.5367,91.564,3713.0
2018-11-19 12:25:00,100.45,100.45,100.24,100.32,6225.0,91.564,91.564,91.3726,91.4455,6225.0
2018-11-19 12:30:00,100.33,100.33,100.1,100.19,5223.0,91.4546,91.4546,91.245,91.327,5223.0
2018-11-19 12:35:00,100.21,100.45,100.21,100.39,2825.0,91.3452,91.564,91.3452,91.5093,2825.0
2018-11-19 12:40:00,100.49,100.62,100.44,100.55,7185.0,91.6005,91.719,91.5549,91.6552,7185.0
2018-11-19 12:45:00,100.6,100.6,100.36,100.41,2807.0,91.7007,91.7007,91.482,91.5276,2807.0
2018-11-19 12:50:00,100.45,100.51,100.22,100.41,2700.0,91.564,91.6187,91.3544,91.5276,2700.0
2018-11-19 12:55:00,100.42,100.58,100.28,100.49,2040.0,91.5367,91.6825,91.4091,91.6005,2040.0
2018-11-19 13:00:00,100.41,100.58,100.38,100.43,1881.0,91.5276,91.6825,91.5002,91.5458,1881.0
2018-11-19 13:05:00,100.38,100.38,100.19,100.19,1424.0,91.5002,91.5002,91.327,91.327,1424.0
2018-11-19 13:10:00,100.25,100.41,100.14,100.25,11170.0,91.3817,91.5276,91.2814,91.3817,11170.0
2018-11-19 13:15:00,100.24,100.3,100.06,100.24,4059.0,91.3726,91.4273,91.2085,91.3726,4059.0
2018-11-19 13:20:00,100.36,100.37,100.13,100.14,5302.0,91.482,91.4911,91.2723,91.2814,5302.0
2018-11-19 13:25:00,100.18,100.21,100.1,100.11,1200.0,91.3179,91.3452,91.245,91.2541,1200.0
2018-11-19 13:30:00,100.15,100.18,99.87,99.91,12023.0,91.2906,91.3179,91.0353,91.0718,12023.0
2018-11-19 13:35:00,99.88,100.23,99.85,100.16,7740.0,91.0444,91.3635,91.0171,91.2997,7740.0
2018-11-19 13:40:00,100.18,100.21,100.03,100.11,7969.0,91.3179,91.3452,91.1812,91.2541,7969.0
2018-11-19 13:45:00,100.07,100.12,99.94,100.0,5755.0,91.2176,91.2632,91.0991,91.1538,5755.0
2018-11-19 13:50:00,100.01,100.02,99.85,99.92,7831.0,91.1629,91.1721,91.0171,91.0809,7831.0
2018-11-19 13:55:00,99.97,100.07,99.97,100.03,3900.0,91.1265,91.2176,91.1265,91.1812,3900.0
2018-11-19 14:00:00,100.06,100.06,99.85,99.9,8376.0,91.2085,91.2085,91.0171,91.0627,8376.0
2018-11-19 14:05:00,99.85,99.9,99.64,99.85,9356.0,91.0171,91.0627,90.8257,91.0171,9356.0
2018-11-19 14:10:00,99.82,99.82,99.71,99.76,2001.0,90.9897,90.9897,90.8895,90.9351,2001.0
2018-11-19 14:15:00,99.72,99.72,99.52,99.55,25281.0,90.8986,90.8986,90.7163,90.7436,25281.0
2018-11-19 14:20:00,99.62,99.74,99.52,99.73,5100.0,90.8074,90.9168,90.7163,90.9077,5100.0
2018-11-19 14:25:00,99.73,99.97,99.71,99.94,4055.0,90.9077,91.1265,90.8895,91.0991,4055.0
2018-11-19 14:30:00,99.9,99.98,99.61,99.74,4493.0,91.0627,91.1356,90.7983,90.9168,4493.0
2018-11-19 14:35:00,99.69,100.15,99.62,100.11,3761.0,90.8712,91.2906,90.8074,91.2541,3761.0
2018-11-19 14:40:00,100.07,100.13,99.92,99.92,7827.0,91.2176,91.2723,91.0809,91.0809,7827.0
2018-11-19 14:45:00,99.91,100.11,99.85,100.06,4435.0,91.0718,91.2541,91.0171,91.2085,4435.0
2018-11-19 14:50:00,100.06,100.14,99.96,100.08,3880.0,91.2085,91.2814,91.1174,91.2267,3880.0
2018-11-19 14:55:00,100.11,100.12,99.91,99.91,9167.0,91.2541,91.2632,91.0718,91.0718,9167.0
2018-11-19 15:00:00,99.91,100.06,99.8,100.03,11737.0,91.0718,91.2085,90.9715,91.1812,11737.0
2018-11-19 15:05:00,99.99,100.09,99.91,100.0,11402.0,91.1447,91.2359,91.0718,91.1538,11402.0
2018-11-19 15:10:00,100.01,100.08,99.95,99.98,22866.0,91.1629,91.2267,91.1082,91.1356,22866.0
2018-11-19 15:15:00,99.98,100.05,99.85,99.94,10064.0,91.1356,91.1994,91.0171,91.0991,10064.0
2018-11-19 15:20:00,99.95,100.06,99.89,99.91,15502.0,91.1082,91.2085,91.0536,91.0718,15502.0
2018-11-19 15:25:00,99.92,100.0,99.78,99.8,5299.0,91.0809,91.1538,90.9533,90.9715,5299.0
2018-11-19 15:30:00,99.93,99.94,99.65,99.65,14131.0,91.09,91.0991,90.8348,90.8348,14131.0
2018-11-19 15:35:00,99.63,99.81,99.63,99.77,9161.0,90.8166,90.9806,90.8166,90.9442,9161.0
2018-11-19 15:40:00,99.77,99.77,99.42,99.43,23793.0,90.9442,90.9442,90.6251,90.6342,23793.0
2018-11-19 15:45:00,99.46,99.51,99.33,99.38,35537.0,90.6616,90.7072,90.5431,90.5887,35537.0
2018-11-19 15:50:00,99.37,99.44,99.31,99.41,35683.0,90.5796,90.6434,90.5249,90.616,35683.0
2018-11-19 15:55:00,99.39,99.65,99.36,99.59,52194.0,90.5978,90.8348,90.5704,90.7801,52194.0
2018-11-20 09:30:00,97.86,98.14,97.37,97.78,42235.0,89.2031,89.4584,88.7565,89.1302,42235.0
2018-11-20 09:35:00,97.75,97.75,97.14,97.38,12121.0,89.1029,89.1029,88.5468,88.7656,12121.0
2018-11-20 09:40:00,97.41,97.71,96.8,97.13,11002.0,88.7929,89.0664,88.2369,88.5377,11002.0
2018-11-20 09:45:00,97.1,97.49,96.94,97.07,39915.0,88.5104,88.8659,88.3645,88.483,39915.0
2018-11-20 09:50:00,97.16,97.22,96.25,96.4,31535.0,88.5651,88.6197,87.7356,87.8723,31535.0
2018-11-20 09:55:00,96.35,96.47,95.66,96.42,31300.0,87.8267,87.9361,87.1977,87.8905,31300.0
2018-11-20 10:00:00,96.42,96.5,96.2,96.41,16064.0,87.8905,87.9634,87.69,87.8814,16064.0
2018-11-20 10:05:00,96.4,96.4,95.62,95.84,14096.0,87.8723,87.8723,87.1613,87.3618,14096.0
2018-11-20 10:10:00,95.84,95.93,95.36,95.37,16400.0,87.3618,87.4439,86.9243,86.9334,16400.0
2018-11-20 10:15:00,95.46,96.13,95.41,95.89,15585.0,87.0154,87.6262,86.9699,87.4074,15585.0
2018-11-20 10:20:00,95.96,96.22,95.85,96.09,9859.0,87.4712,87.7082,87.3709,87.5897,9859.0
2018-11-20 10:25:00,96.08,96.26,95.83,96.22,13671.0,87.5806,87.7447,87.3527,87.7082,13671.0
2018-11-20 10:30:00,96.22,96.35,95.92,96.05,22761.0,87.7082,87.8267,87.4347,87.5532,22761.0
2018-11-20 10:35:00,96.09,96.31,96.0,96.25,22973.0,87.5897,87.7902,87.5077,87.7356,22973.0
2018-11-20 10:40:00,96.22,96.47,96.17,96.27,21707.0,87.7082,87.9361,87.6626,87.7538,21707.0
2018-11-20 10:45:00,96.27,96.36,95.98,96.18,16956.0,87.7538,87.8358,87.4894,87.6717,16956.0
2018-11-20 10:50:00,96.12,96.18,95.99,96.13,29945.0,87.6171,87.6717,87.4986,87.6262,29945.0
2018-11-20 10:55:00,96.14,96.2,96.04,96.08,63093.0,87.6353,87.69,87.5441,87.5806,63093.0
2018-11-20 11:00:00,96.11,96.19,95.82,95.84,34141.0,87.6079,87.6809,87.3436,87.3618,34141.0
2018-11-20 11:05:00,95.87,96.02,95.6,95.61,40846.0,87.3892,87.5259,87.1431,87.1522,40846.0
2018-11-20 11:10:00,95.6,95.84,95.4,95.4,22279.0,87.1431,87.3618,86.9607,86.9607,22279.0
2018-11-20 11:15:00,95.45,95.47,95.05,95.38,30980.0,87.0063,87.0246,86.6417,86.9425,30980.0
2018-11-20 11:20:00,95.38,95.64,95.15,95.32,24571.0,86.9425,87.1795,86.7329,86.8878,24571.0
2018-11-20 11:25:00,95.31,95.7,95.3,95.53,14392.0,86.8787,87.2342,86.8696,87.0792,14392.0
2018-11-20 11:30:00,95.6,95.76,95.42,95.42,14753.0,87.1431,87.2889,86.979,86.979,14753.0
2018-11-20 11:35:00,95.53,96.05,95.42,96.0,25165.0,87.0792,87.5532,86.979,87.5077,25165.0
2018-11-20 11:40:00,96.03,96.04,95.89,96.03,25083.0,87.535,87.5441,87.4074,87.535,25083.0
2018-11-20 11:45:00,96.03,96.03,95.79,95.95,7704.0,87.535,87.535,87.3162,87.4621,7704.0
2018-11-20 11:50:00,96.01,96.02,95.67,95.74,10733.0,87.5168,87.5259,87.2069,87.2707,10733.0
2018-11-20 11:55:00,95.7,95.99,95.62,95.88,13201.0,87.2342,87.4986,87.1613,87.3983,13201.0
2018-11-20 12:00:00,95.92,96.11,95.87,96.11,17628.0,87.4347,87.6079,87.3892,87.6079,17628.0
2018-11-20 12:05:00,96.07,96.09,95.76,95.92,8205.0,87.5715,87.5897,87.2889,87.4347,8205.0
2018-11-20 12:10:00,95.88,95.88,95.66,95.69,8745.0,87.3983,87.3983,87.1977,87.2251,8745.0
2018-11-20 12:15:00,95.63,95.87,95.58,95.77,7368.0,87.1704,87.3892,87.1248,87.298,7368.0
2018-11-20 12:20:00,95.65,95.66,95.37,95.52,7210.0,87.1886,87.1977,86.9334,87.0701,7210.0
2018-11-20 12:25:00,95.45,95.78,95.45,95.78,7117.0,87.0063,87.3071,87.0063,87.3071,7117.0
2018-11-20 12:30:00,95.74,95.89,95.66,95.66,9518.0,87.2707,87.4074,87.1977,87.1977,9518.0
2018-11-20 12:35:00,95.67,95.7,95.49,95.5,5782.0,87.2069,87.2342,87.0428,87.0519,5782.0
2018-11-20 12:40:00,95.49,95.6,95.39,95.47,6672.0,87.0428,87.1431,86.9516,87.0246,6672.0
2018-11-20 12:45:00,95.43,95.46,95.2,95.34,4288.0,86.9881,87.0154,86.7784,86.9061,4288.0
2018-11-20 12:50:00,95.34,95.36,95.16,95.17,10927.0,86.9061,86.9243,86.742,86.7511,10927.0
2018-11-20 12:55:00,95.17,95.17,95.06,95.12,5500.0,86.7511,86.7511,86.6508,86.7055,5500.0
2018-11-20 13:00:00,95.1,95.22,95.09,95.22,5200.0,86.6873,86.7967,86.6782,86.7967,5200.0
2018-11-20 13:05:00,95.24,95.57,95.24,95.57,10503.0,86.8149,87.1157,86.8149,87.1157,10503.0
2018-11-20 13:10:00,95.56,95.56,95.34,95.35,5578.0,87.1066,87.1066,86.9061,86.9152,5578.0
2018-11-20 13:15:00,95.32,95.41,95.18,95.19,9056.0,86.8878,86.9699,86.7602,86.7693,9056.0
2018-11-20 13:20:00,95.14,95.14,95.04,95.08,6847.0,86.7237,86.7237,86.6326,86.6691,6847.0
2018-11-20 13:25:00,95.12,95.29,95.12,95.29,6109.0,86.7055,86.8605,86.7055,86.8605,6109.0
2018-11-20 13:30:00,95.28,95.36,95.17,95.36,9238.0,86.8514,86.9243,86.7511,86.9243,9238.0
2018-11-20 13:35:00,95.33,95.34,95.17,95.22,5530.0,86.8969,86.9061,86.7511,86.7967,5530.0
2018-11-20 13:40:00,95.27,95.77,95.24,95.68,7837.0,86.8422,87.298,86.8149,87.216,7837.0
2018-11-20 13:45:00,95.69,95.71,95.56,95.56,6421.0,87.2251,87.2433,87.1066,87.1066,6421.0
2018-11-20 13:50:00,95.58,95.68,95.52,95.62,10666.0,87.1248,87.216,87.0701,87.1613,10666.0
2018-11-20 13:55:00,95.6,95.71,95.57,95.57,6023.0,87.1431,87.2433,87.1157,87.1157,6023.0
2018-11-20 14:00:00,95.51,95.56,95.37,95.37,4520.0,87.061,87.1066,86.9334,86.9334,4520.0
2018-11-20 14:05:00,95.39,95.42,95.14,95.24,7666.0,86.9516,86.979,86.7237,86.8149,7666.0
2018-11-20 14:10:00,95.29,95.66,95.29,95.65,4977.0,86.8605,87.1977,86.8605,87.1886,4977.0
2018-11-20 14:15:00,95.65,95.88,95.6,95.85,6627.0,87.1886,87.3983,87.1431,87.3709,6627.0
2018-11-20 14:20:00,95.81,95.85,95.68,95.83,10771.0,87.3345,87.3709,87.216,87.3527,10771.0
2018-11-20 14:25:00,95.83,95.95,95.72,95.75,4000.0,87.3527,87.4621,87.2524,87.2798,4000.0
2018-11-20 14:30:00,95.8,96.24,95.8,96.14,12163.0,87.3254,87.7264,87.3254,87.6353,12163.0
2018-11-20 14:35:00,96.13,96.15,95.93,95.93,6321.0,87.6262,87.6444,87.4439,87.4439,6321.0
2018-11-20 14:40:00,95.93,95.98,95.75,95.91,6359.0,87.4439,87.4894,87.2798,87.4256,6359.0
2018-11-20 14:45:00,95.96,96.05,95.84,95.98,4855.0,87.4712,87.5532,87.3618,87.4894,4855.0
2018-11-20 14:50:00,96.04,96.09,95.83,95.84,7261.0,87.5441,87.5897,87.3527,87.3618,7261.0
2018-11-20 14:55:00,95.78,95.95,95.75,95.88,5158.0,87.3071,87.4621,87.2798,87.3983,5158.0
2018-11-20 15:00:00,95.88,96.08,95.71,95.71,10207.0,87.3983,87.5806,87.2433,87.2433,10207.0
2018-11-20 15:05:00,95.66,95.88,95.6,95.84,8485.0,87.1977,87.3983,87.1431,87.3618,8485.0
2018-11-20 15:10:00,95.86,95.91,95.75,95.76,10360.0,87.3801,87.4256,87.2798,87.2889,10360.0
2018-11-20 15:15:00,95.71,96.08,95.71,96.05,13021.0,87.2433,87.5806,87.2433,87.5532,13021.0
2018-11-20 15:20:00,96.06,96.08,95.92,95.98,23004.0,87.5624,87.5806,87.4347,87.4894,23004.0
2018-11-20 15:25:00,95.98,96.09,95.82,95.99,24046.0,87.4894,87.5897,87.3436,87.4986,24046.0
2018-11-20 15:30:00,95.99,96.07,95.94,96.06,24070.0,87.4986,87.5715,87.453,87.5624,24070.0
2018-11-20 15:35:00,96.04,96.07,95.89,96.05,56783.0,87.5441,87.5715,87.4074,87.5532,56783.0
2018-11-20 15:40:00,96.04,96.05,95.85,95.93,33872.0,87.5441,87.5532,87.3709,87.4439,33872.0
2018-11-20 15:45:00,95.9,95.98,95.77,95.81,35353.0,87.4165,87.4894,87.298,87.3345,35353.0
2018-11-20 15:50:00,95.82,95.9,95.64,95.74,31809.0,87.3436,87.4165,87.1795,87.2707,31809.0
2018-11-20 15:55:00,95.74,95.87,95.71,95.74,63940.0,87.2707,87.3892,87.2433,87.2707,63940.0
2018-11-21 09:30:00,96.01,96.01,94.01,94.26,103579.0,87.5168,87.5168,85.6937,85.9216,103579.0
2018-11-21 09:35:00,94.03,94.35,93.29,94.12,66494.0,85.7119,86.0036,85.0374,85.794,66494.0
2018-11-21 09:40:00,94.11,94.32,93.78,94.0,38409.0,85.7849,85.9763,85.4841,85.6846,38409.0
2018-11-21 09:45:00,94.03,94.67,93.99,94.59,23631.0,85.7119,86.2953,85.6755,86.2224,23631.0
2018-11-21 09:50:00,94.62,94.66,93.94,94.6,18799.0,86.2497,86.2862,85.6299,86.2315,18799.0
2018-11-21 09:55:00,94.53,94.66,94.23,94.66,10827.0,86.1677,86.2862,85.8942,86.2862,10827.0
2018-11-21 10:00:00,94.68,94.86,94.37,94.78,31376.0,86.3044,86.4685,86.0219,86.3956,31376.0
2018-11-21 10:05:00,94.76,94.83,94.42,94.55,13712.0,86.3774,86.4412,86.0674,86.1859,13712.0
2018-11-21 10:10:00,94.61,94.8,94.52,94.6,6484.0,86.2406,86.4138,86.1586,86.2315,6484.0
2018-11-21 10:15:00,94.74,94.93,94.69,94.69,32694.0,86.3591,86.5323,86.3136,86.3136,32694.0
2018-11-21 10:20:00,94.78,94.78,94.34,94.41,13704.0,86.3956,86.3956,85.9945,86.0583,13704.0
2018-11-21 10:25:00,94.41,94.6,94.38,94.59,11811.0,86.0583,86.2315,86.031,86.2224,11811.0
2018-11-21 10:30:00,94.6,94.68,94.4,94.54,8846.0,86.2315,86.3044,86.0492,86.1768,8846.0
2018-11-21 10:35:00,94.52,94.55,94.35,94.55,31915.0,86.1586,86.1859,86.0036,86.1859,31915.0
2018-11-21 10:40:00,94.49,94.82,94.41,94.75,10289.0,86.1312,86.4321,86.0583,86.3682,10289.0
2018-11-21 10:45:00,94.81,95.24,94.64,95.13,14197.0,86.4229,86.8149,86.268,86.7146,14197.0
2018-11-21 10:50:00,95.11,95.5,94.97,95.36,8762.0,86.6964,87.0519,86.5688,86.9243,8762.0
2018-11-21 10:55:00,95.37,95.52,95.26,95.48,6718.0,86.9334,87.0701,86.8331,87.0337,6718.0
2018-11-21 11:00:00,95.42,95.54,95.39,95.45,4575.0,86.979,87.0884,86.9516,87.0063,4575.0
2018-11-21 11:05:00,95.46,95.49,95.32,95.42,5260.0,87.0154,87.0428,86.8878,86.979,5260.0
2018-11-21 11:10:00,95.49,95.53,95.44,95.46,10829.0,87.0428,87.0792,86.9972,87.0154,10829.0
2018-11-21 11:15:00,95.44,95.92,95.38,95.88,9215.0,86.9972,87.4347,86.9425,87.3983,9215.0
2018-11-21 11:20:00,95.89,96.03,95.81,95.97,4026.0,87.4074,87.535,87.3345,87.4803,4026.0
2018-11-21 11:25:00,95.97,95.97,95.38,95.66,15299.0,87.4803,87.4803,86.9425,87.1977,15299.0
2018-11-21 11:30:00,95.71,95.84,95.69,95.71,3796.0,87.2433,87.3618,87.2251,87.2433,3796.0
2018-11-21 11:35:00,95.71,95.87,95.71,95.78,2551.0,87.2433,87.3892,87.2433,87.3071,2551.0
2018-11-21 11:40:00,95.81,95.88,95.75,95.75,2979.0,87.3345,87.3983,87.2798,87.2798,2979.0
2018-11-21 11:45:00,95.81,95.87,95.77,95.84,4338.0,87.3345,87.3892,87.298,87.3618,4338.0
2018-11-21 11:50:00,95.88,95.95,95.78,95.85,3877.0,87.3983,87.4621,87.3071,87.3709,3877.0
2018-11-21 11:55:00,95.86,95.89,95.64,95.79,6979.0,87.3801,87.4074,87.1795,87.3162,6979.0
2018-11-21 12:00:00,95.8,95.99,95.8,95.86,5039.0,87.3254,87.4986,87.3254,87.3801,5039.0
2018-11-21 12:05:00,95.81,96.03,95.76,95.94,7400.0,87.3345,87.535,87.2889,87.453,7400.0
2018-11-21 12:10:00,96.04,96.1,95.86,95.97,25419.0,87.5441,87.5988,87.3801,87.4803,25419.0
2018-11-21 12:15:00,96.0,96.1,95.98,96.05,13230.0,87.5077,87.5988,87.4894,87.5532,13230.0
2018-11-21 12:20:00,96.05,96.09,95.96,96.0,4166.0,87.5532,87.5897,87.4712,87.5077,4166.0
2018-11-21 12:25:00,96.05,96.31,96.0,96.31,15696.0,87.5532,87.7902,87.5077,87.7902,15696.0
2018-11-21 12:30:00,96.27,96.59,96.27,96.45,14018.0,87.7538,88.0455,87.7538,87.9179,14018.0
2018-11-21 12:35:00,96.44,96.51,96.31,96.41,12163.0,87.9087,87.9726,87.7902,87.8814,12163.0
2018-11-21 12:40:00,96.41,96.65,96.4,96.59,6225.0,87.8814,88.1002,87.8723,88.0455,6225.0
2018-11-21 12:45:00,96.6,96.67,96.54,96.6,2800.0,88.0546,88.1184,87.9999,88.0546,2800.0
2018-11-21 12:50:00,96.61,96.61,96.41,96.47,21069.0,88.0637,88.0637,87.8814,87.9361,21069.0
2018-11-21 12:55:00,96.44,96.5,96.28,96.35,35894.0,87.9087,87.9634,87.7629,87.8267,35894.0
2018-11-21 13:00:00,96.35,96.52,96.35,96.48,9614.0,87.8267,87.9817,87.8267,87.9452,9614.0
2018-11-21 13:05:00,96.49,96.54,96.4,96.43,5390.0,87.9543,87.9999,87.8723,87.8996,5390.0
2018-11-21 13:10:00,96.38,96.51,96.38,96.49,3097.0,87.8541,87.9726,87.8541,87.9543,3097.0
2018-11-21 13:15:00,96.45,96.47,96.41,96.41,2529.0,87.9179,87.9361,87.8814,87.8814,2529.0
2018-11-21 13:20:00,96.33,96.33,96.16,96.17,4070.0,87.8085,87.8085,87.6535,87.6626,4070.0
2018-11-21 13:25:00,96.18,96.24,96.17,96.22,3510.0,87.6717,87.7264,87.6626,87.7082,3510.0
2018-11-21 13:30:00,96.23,96.38,96.21,96.36,2654.0,87.7173,87.8541,87.6991,87.8358,2654.0
2018-11-21 13:35:00,96.33,96.35,96.26,96.35,5448.0,87.8085,87.8267,87.7447,87.8267,5448.0
2018-11-21 13:40:00,96.39,96.49,96.34,96.49,5259.0,87.8632,87.9543,87.8176,87.9543,5259.0
2018-11-21 13:45:00,96.51,96.51,96.38,96.42,1684.0,87.9726,87.9726,87.8541,87.8905,1684.0
2018-11-21 13:50:00,96.36,96.4,96.32,96.34,3412.0,87.8358,87.8723,87.7994,87.8176,3412.0
2018-11-21 13:55:00,96.34,96.44,96.31,96.44,3054.0,87.8176,87.9087,87.7902,87.9087,3054.0
2018-11-21 14:00:00,96.42,96.43,96.37,96.37,3235.0,87.8905,87.8996,87.8449,87.8449,3235.0
2018-11-21 14:05:00,96.41,96.47,96.39,96.42,2333.0,87.8814,87.9361,87.8632,87.8905,2333.0
2018-11-21 14:10:00,96.42,96.42,96.33,96.33,4116.0,87.8905,87.8905,87.8085,87.8085,4116.0
2018-11-21 14:15:00,96.33,96.33,96.19,96.25,3702.0,87.8085,87.8085,87.6809,87.7356,3702.0
2018-11-21 14:20:00,96.24,96.3,96.19,96.3,3413.0,87.7264,87.7811,87.6809,87.7811,3413.0
2018-11-21 14:25:00,96.33,96.38,96.28,96.34,3201.0,87.8085,87.8541,87.7629,87.8176,3201.0
2018-11-21 14:30:00,96.38,96.44,96.34,96.34,2350.0,87.8541,87.9087,87.8176,87.8176,2350.0
2018-11-21 14:35:00,96.34,96.34,96.22,96.23,5056.0,87.8176,87.8176,87.7082,87.7173,5056.0
2018-11-21 14:40:00,96.22,96.3,96.2,96.23,5013.0,87.7082,87.7811,87.69,87.7173,5013.0
2018-11-21 14:45:00,96.18,96.22,96.1,96.21,3151.0,87.6717,87.7082,87.5988,87.6991,3151.0
2018-11-21 14:50:00,96.19,96.25,96.12,96.16,5311.0,87.6809,87.7356,87.6171,87.6535,5311.0
2018-11-21 14:55:00,96.16,96.16,96.0,96.06,3500.0,87.6535,87.6535,87.5077,87.5624,3500.0
2018-11-21 15:00:00,96.03,96.09,95.91,95.99,6688.0,87.535,87.5897,87.4256,87.4986,6688.0
2018-11-21 15:05:00,95.98,96.12,95.97,96.12,8475.0,87.4894,87.6171,87.4803,87.6171,8475.0
2018-11-21 15:10:00,96.11,96.12,95.9,95.9,10180.0,87.6079,87.6171,87.4165,87.4165,10180.0
2018-11-21 15:15:00,95.9,95.98,95.86,95.86,8677.0,87.4165,87.4894,87.3801,87.3801,8677.0
2018-11-21 15:20:00,95.82,95.85,95.74,95.82,10171.0,87.3436,87.3709,87.2707,87.3436,10171.0
2018-11-21 15:25:00,95.88,96.0,95.87,95.95,9330.0,87.3983,87.5077,87.3892,87.4621,9330.0
2018-11-21 15:30:00,95.95,95.95,95.58,95.71,17187.0,87.4621,87.4621,87.1248,87.2433,17187.0
2018-11-21 15:35:00,95.72,95.74,95.64,95.64,10519.0,87.2524,87.2707,87.1795,87.1795,10519.0
2018-11-21 15:40:00,95.61,95.7,95.53,95.61,20758.0,87.1522,87.2342,87.0792,87.1522,20758.0
2018-11-21 15:45:00,95.59,95.77,95.59,95.73,18287.0,87.1339,87.298,87.1339,87.2616,18287.0
2018-11-21 15:50:00,95.74,95.76,95.58,95.62,18570.0,87.2707,87.2889,87.1248,87.1613,18570.0
2018-11-21 15:55:00,95.62,95.62,95.5,95.52,52024.0,87.1613,87.1613,87.0519,87.0701,52024.0
2018-11-23 09:30:00,94.95,95.46,94.62,95.46,21069.0,86.5506,87.0154,86.2497,87.0154,21069.0
2018-11-23 09:35:00,95.48,95.94,95.12,95.94,17864.0,87.0337,87.453,86.7055,87.453,17864.0
2018-11-23 09:40:00,95.94,96.8,95.69,96.8,29185.0,87.453,88.2369,87.2251,88.2369,29185.0
2018-11-23 09:45:00,96.64,96.78,96.42,96.66,14953.0,88.0911,88.2187,87.8905,88.1093,14953.0
2018-11-23 09:50:00,96.66,96.71,96.42,96.49,7750.0,88.1093,88.1549,87.8905,87.9543,7750.0
2018-11-23 09:55:00,96.66,97.16,96.66,97.1,12895.0,88.1093,88.5651,88.1093,88.5104,12895.0
2018-11-23 10:00:00,97.08,97.49,97.07,97.42,14832.0,88.4921,88.8659,88.483,88.8021,14832.0
2018-11-23 10:05:00,97.49,97.69,97.49,97.65,8447.0,88.8659,89.0482,88.8659,89.0117,8447.0
2018-11-23 10:10:00,97.65,97.73,97.46,97.67,9732.0,89.0117,89.0846,88.8385,89.0299,9732.0
2018-11-23 10:15:00,97.59,97.95,97.48,97.89,6324.0,88.957,89.2852,88.8567,89.2305,6324.0
2018-11-23 10:20:00,97.97,98.03,97.55,97.58,9582.0,89.3034,89.3581,88.9206,88.9479,9582.0
2018-11-23 10:25:00,97.56,97.75,97.5,97.58,5259.0,88.9297,89.1029,88.875,88.9479,5259.0
2018-11-23 10:30:00,97.71,98.05,97.62,98.01,8782.0,89.0664,89.3763,88.9844,89.3399,8782.0
2018-11-23 10:35:00,98.02,98.06,97.79,97.79,3044.0,89.349,89.3854,89.1393,89.1393,3044.0
2018-11-23 10:40:00,97.78,97.84,97.62,97.73,7725.0,89.1302,89.1849,88.9844,89.0846,7725.0
2018-11-23 10:45:00,97.7,97.84,97.7,97.77,3403.0,89.0573,89.1849,89.0573,89.1211,3403.0
2018-11-23 10:50:00,97.82,98.08,97.82,98.03,5800.0,89.1667,89.4037,89.1667,89.3581,5800.0
2018-11-23 10:55:00,98.02,98.02,97.6,97.6,6572.0,89.349,89.349,88.9661,88.9661,6572.0
2018-11-23 11:00:00,97.61,97.81,97.61,97.64,9747.0,88.9752,89.1576,88.9752,89.0026,9747.0
2018-11-23 11:05:00,97.69,97.81,97.39,97.4,6082.0,89.0482,89.1576,88.7747,88.7838,6082.0
2018-11-23 11:10:00,97.38,97.38,97.14,97.21,7312.0,88.7656,88.7656,88.5468,88.6106,7312.0
2018-11-23 11:15:00,97.17,97.47,97.17,97.39,10837.0,88.5742,88.8476,88.5742,88.7747,10837.0
2018-11-23 11:20:00,97.28,97.28,97.08,97.09,2300.0,88.6744,88.6744,88.4921,88.5012,2300.0
2018-11-23 11:25:00,97.03,97.23,97.01,97.05,5480.0,88.4466,88.6289,88.4283,88.4648,5480.0
2018-11-23 11:30:00,96.99,97.0,96.8,96.96,3618.0,88.4101,88.4192,88.2369,88.3827,3618.0
2018-11-23 11:35:00,96.95,96.96,96.68,96.7,7184.0,88.3736,88.3827,88.1275,88.1457,7184.0
2018-11-23 11:40:00,96.71,96.76,96.64,96.67,5034.0,88.1549,88.2004,88.0911,88.1184,5034.0
2018-11-23 11:45:00,96.72,97.06,96.72,97.06,3912.0,88.164,88.4739,88.164,88.4739,3912.0
2018-11-23 11:50:00,97.03,97.38,96.88,97.28,6692.0,88.4466,88.7656,88.3098,88.6744,6692.0
2018-11-23 11:55:00,97.17,97.29,96.96,97.29,5561.0,88.5742,88.6836,88.3827,88.6836,5561.0
2018-11-23 12:00:00,97.26,97.29,97.06,97.07,6175.0,88.6562,88.6836,88.4739,88.483,6175.0
2018-11-23 12:05:00,97.08,97.14,97.03,97.09,2600.0,88.4921,88.5468,88.4466,88.5012,2600.0
2018-11-23 12:10:00,97.03,97.11,96.95,96.95,3331.0,88.4466,88.5195,88.3736,88.3736,3331.0
2018-11-23 12:15:00,97.01,97.16,97.01,97.09,5109.0,88.4283,88.5651,88.4283,88.5012,5109.0
2018-11-23 12:20:00,97.03,97.13,96.95,96.95,3757.0,88.4466,88.5377,88.3736,88.3736,3757.0
2018-11-23 12:25:00,96.96,97.04,96.9,96.91,4042.0,88.3827,88.4557,88.3281,88.3372,4042.0
2018-11-23 12:30:00,96.93,97.09,96.88,97.09,6928.0,88.3554,88.5012,88.3098,88.5012,6928.0
2018-11-23 12:35:00,97.05,97.2,97.01,97.14,4253.0,88.4648,88.6015,88.4283,88.5468,4253.0
2018-11-23 12:40:00,97.18,97.34,97.13,97.28,8400.0,88.5833,88.7291,88.5377,88.6744,8400.0
2018-11-23 12:45:00,97.28,97.32,97.11,97.18,10619.0,88.6744,88.7109,88.5195,88.5833,10619.0
2018-11-23 12:50:00,97.18,97.21,96.98,96.98,16782.0,88.5833,88.6106,88.401,88.401,16782.0
2018-11-23 12:55:00,96.98,96.98,96.68,96.79,34554.0,88.401,88.401,88.1275,88.2278,34554.0
2018-11-26 09:30:00,97.34,97.72,97.05,97.2,15094.0,88.7291,89.0755,88.4648,88.6015,15094.0
2018-11-26 09:35:00,97.52,97.57,97.19,97.45,3250.0,88.8932,88.9388,88.5924,88.8294,3250.0
2018-11-26 09:40:00,97.44,98.01,97.43,97.92,6917.0,88.8203,89.3399,88.8112,89.2578,6917.0
2018-11-26 09:45:00,97.88,97.88,97.29,97.36,19084.0,89.2214,89.2214,88.6836,88.7474,19084.0
2018-11-26 09:50:00,97.33,97.4,96.99,96.99,25987.0,88.72,88.7838,88.4101,88.4101,25987.0
2018-11-26 09:55:00,96.95,97.31,96.86,97.26,9503.0,88.3736,88.7018,88.2916,88.6562,9503.0
2018-11-26 10:00:00,97.36,97.41,97.26,97.37,5237.0,88.7474,88.7929,88.6562,88.7565,5237.0
2018-11-26 10:05:00,97.37,97.37,97.14,97.36,9244.0,88.7565,88.7565,88.5468,88.7474,9244.0
2018-11-26 10:10:00,97.22,97.24,97.0,97.0,5027.0,88.6197,88.638,88.4192,88.4192,5027.0
2018-11-26 10:15:00,96.98,97.37,96.95,97.36,7043.0,88.401,88.7565,88.3736,88.7474,7043.0
2018-11-26 10:20:00,97.32,97.32,97.15,97.16,4459.0,88.7109,88.7109,88.5559,88.5651,4459.0
2018-11-26 10:25:00,97.14,97.68,96.96,97.34,15441.0,88.5468,89.0391,88.3827,88.7291,15441.0
2018-11-26 10:30:00,97.35,97.46,97.03,97.03,6012.0,88.7382,88.8385,88.4466,88.4466,6012.0
2018-11-26 10:35:00,97.1,97.1,96.74,97.0,6552.0,88.5104,88.5104,88.1822,88.4192,6552.0
2018-11-26 10:40:00,96.97,97.15,96.9,97.12,4065.0,88.3919,88.5559,88.3281,88.5286,4065.0
2018-11-26 10:45:00,97.12,97.3,97.12,97.26,3619.0,88.5286,88.6927,88.5286,88.6562,3619.0
2018-11-26 10:50:00,97.23,97.43,97.14,97.33,7261.0,88.6289,88.8112,88.5468,88.72,7261.0
2018-11-26 10:55:00,97.38,97.47,97.29,97.4,6280.0,88.7656,88.8476,88.6836,88.7838,6280.0
2018-11-26 11:00:00,97.4,97.47,97.3,97.42,12123.0,88.7838,88.8476,88.6927,88.8021,12123.0
2018-11-26 11:05:00,97.35,97.36,97.32,97.36,3104.0,88.7382,88.7474,88.7109,88.7474,3104.0
2018-11-26 11:10:00,97.36,97.4,97.18,97.22,5203.0,88.7474,88.7838,88.5833,88.6197,5203.0
2018-11-26 11:15:00,97.36,97.36,96.18,97.26,44422.0,88.7474,88.7474,87.6717,88.6562,44422.0
2018-11-26 11:20:00,97.26,97.38,97.04,97.04,4939.0,88.6562,88.7656,88.4557,88.4557,4939.0
2018-11-26 11:25:00,96.99,97.19,96.81,96.84,8235.0,88.4101,88.5924,88.246,88.2734,8235.0
2018-11-26 11:30:00,96.81,96.88,96.67,96.68,5266.0,88.246,88.3098,88.1184,88.1275,5266.0
2018-11-26 11:35:00,96.73,96.73,96.43,96.61,3200.0,88.1731,88.1731,87.8996,88.0637,3200.0
2018-11-26 11:40:00,96.57,96.62,96.41,96.41,2302.0,88.0272,88.0728,87.8814,87.8814,2302.0
2018-11-26 11:45:00,96.51,96.51,96.27,96.31,3906.0,87.9726,87.9726,87.7538,87.7902,3906.0
2018-11-26 11:50:00,96.36,96.68,96.36,96.63,6119.0,87.8358,88.1275,87.8358,88.0819,6119.0
2018-11-26 11:55:00,96.65,96.67,96.47,96.58,8108.0,88.1002,88.1184,87.9361,88.0364,8108.0
2018-11-26 12:00:00,96.58,96.64,96.42,96.43,4403.0,88.0364,88.0911,87.8905,87.8996,4403.0
2018-11-26 12:05:00,96.48,96.64,96.42,96.64,4402.0,87.9452,88.0911,87.8905,88.0911,4402.0
2018-11-26 12:10:00,96.66,96.78,96.59,96.6,9777.0,88.1093,88.2187,88.0455,88.0546,9777.0
2018-11-26 12:15:00,96.57,96.59,96.46,96.52,6584.0,88.0272,88.0455,87.927,87.9817,6584.0
2018-11-26 12:20:00,96.51,96.52,96.28,96.34,4500.0,87.9726,87.9817,87.7629,87.8176,4500.0
2018-11-26 12:25:00,96.31,96.31,96.19,96.25,3240.0,87.7902,87.7902,87.6809,87.7356,3240.0
2018-11-26 12:30:00,96.22,96.22,96.12,96.13,4465.0,87.7082,87.7082,87.6171,87.6262,4465.0
2018-11-26 12:35:00,96.07,96.07,95.92,96.0,5010.0,87.5715,87.5715,87.4347,87.5077,5010.0
2018-11-26 12:40:00,96.02,96.07,95.89,96.04,5135.0,87.5259,87.5715,87.4074,87.5441,5135.0
2018-11-26 12:45:00,96.11,96.11,96.03,96.08,2900.0,87.6079,87.6079,87.535,87.5806,2900.0
2018-11-26 12:50:00,96.09,96.23,96.09,96.2,4940.0,87.5897,87.7173,87.5897,87.69,4940.0
2018-11-26 12:55:00,96.21,96.27,96.14,96.24,5675.0,87.6991,87.7538,87.6353,87.7264,5675.0
2018-11-26 13:00:00,96.23,96.29,96.18,96.24,4000.0,87.7173,87.772,87.6717,87.7264,4000.0
2018-11-26 13:05:00,96.28,96.44,96.27,96.39,7550.0,87.7629,87.9087,87.7538,87.8632,7550.0
2018-11-26 13:10:00,96.37,96.51,96.37,96.46,5831.0,87.8449,87.9726,87.8449,87.927,5831.0
2018-11-26 13:15:00,96.49,96.6,96.48,96.54,3000.0,87.9543,88.0546,87.9452,87.9999,3000.0
2018-11-26 13:20:00,96.53,96.59,96.45,96.52,4495.0,87.9908,88.0455,87.9179,87.9817,4495.0
2018-11-26 13:25:00,96.48,96.62,96.43,96.62,3415.0,87.9452,88.0728,87.8996,88.0728,3415.0
2018-11-26 13:30:00,96.64,96.64,96.44,96.47,6492.0,88.0911,88.0911,87.9087,87.9361,6492.0
2018-11-26 13:35:00,96.41,96.42,96.35,96.4,5786.0,87.8814,87.8905,87.8267,87.8723,5786.0
2018-11-26 13:40:00,96.38,96.46,96.23,96.31,6104.0,87.8541,87.927,87.7173,87.7902,6104.0
2018-11-26 13:45:00,96.34,96.44,96.33,96.42,2901.0,87.8176,87.9087,87.8085,87.8905,2901.0
2018-11-26 13:50:00,96.39,96.46,96.36,96.45,3295.0,87.8632,87.927,87.8358,87.9179,3295.0
2018-11-26 13:55:00,96.43,96.49,96.39,96.44,6515.0,87.8996,87.9543,87.8632,87.9087,6515.0
2018-11-26 14:00:00,96.51,96.51,96.33,96.49,4952.0,87.9726,87.9726,87.8085,87.9543,4952.0
2018-11-26 14:05:00,96.49,96.6,96.44,96.54,9595.0,87.9543,88.0546,87.9087,87.9999,9595.0
2018-11-26 14:10:00,96.55,96.64,96.47,96.63,4130.0,88.009,88.0911,87.9361,88.0819,4130.0
2018-11-26 14:15:00,96.62,96.77,96.59,96.7,3501.0,88.0728,88.2096,88.0455,88.1457,3501.0
2018-11-26 14:20:00,96.71,96.84,96.71,96.8,2495.0,88.1549,88.2734,88.1549,88.2369,2495.0
2018-11-26 14:25:00,96.79,96.87,96.78,96.81,3966.0,88.2278,88.3007,88.2187,88.246,3966.0
2018-11-26 14:30:00,96.81,96.96,96.81,96.88,6400.0,88.246,88.3827,88.246,88.3098,6400.0
2018-11-26 14:35:00,96.86,96.91,96.79,96.8,4425.0,88.2916,88.3372,88.2278,88.2369,4425.0
2018-11-26 14:40:00,96.79,96.8,96.71,96.75,4300.0,88.2278,88.2369,88.1549,88.1913,4300.0
2018-11-26 14:45:00,96.79,96.8,96.59,96.61,5880.0,88.2278,88.2369,88.0455,88.0637,5880.0
2018-11-26 14:50:00,96.62,96.69,96.61,96.64,8700.0,88.0728,88.1366,88.0637,88.0911,8700.0
2018-11-26 14:55:00,96.64,96.64,96.54,96.64,6300.0,88.0911,88.0911,87.9999,88.0911,6300.0
2018-11-26 15:00:00,96.63,96.7,96.4,96.53,17898.0,88.0819,88.1457,87.8723,87.9908,17898.0
2018-11-26 15:05:00,96.5,96.62,96.47,96.57,7101.0,87.9634,88.0728,87.9361,88.0272,7101.0
2018-11-26 15:10:00,96.56,96.62,96.52,96.62,4528.0,88.0181,88.0728,87.9817,88.0728,4528.0
2018-11-26 15:15:00,96.62,96.64,96.54,96.54,5359.0,88.0728,88.0911,87.9999,87.9999,5359.0
2018-11-26 15:20:00,96.54,96.54,96.43,96.44,5974.0,87.9999,87.9999,87.8996,87.9087,5974.0
2018-11-26 15:25:00,96.43,96.54,96.43,96.52,7667.0,87.8996,87.9999,87.8996,87.9817,7667.0
2018-11-26 15:30:00,96.53,96.56,96.47,96.52,13822.0,87.9908,88.0181,87.9361,87.9817,13822.0
2018-11-26 15:35:00,96.52,96.6,96.49,96.49,9544.0,87.9817,88.0546,87.9543,87.9543,9544.0
2018-11-26 15:40:00,96.49,96.53,96.45,96.46,15135.0,87.9543,87.9908,87.9179,87.927,15135.0
2018-11-26 15:45:00,96.48,96.53,96.38,96.46,40075.0,87.9452,87.9908,87.8541,87.927,40075.0
2018-11-26 15:50:00,96.47,96.6,96.46,96.59,14802.0,87.9361,88.0546,87.927,88.0455,14802.0
2018-11-26 15:55:00,96.6,96.74,96.52,96.62,46634.0,88.0546,88.1822,87.9817,88.0728,46634.0
2018-11-27 09:30:00,95.66,96.95,95.66,96.8,17457.0,87.1977,88.3736,87.1977,88.2369,17457.0
2018-11-27 09:35:00,96.76,96.76,96.08,96.2,2517.0,88.2004,88.2004,87.5806,87.69,2517.0
2018-11-27 09:40:00,96.08,96.08,95.7,95.83,4490.0,87.5806,87.5806,87.2342,87.3527,4490.0
2018-11-27 09:45:00,95.82,96.02,95.68,95.96,12082.0,87.3436,87.5259,87.216,87.4712,12082.0
2018-11-27 09:50:00,95.91,95.91,95.49,95.67,6065.0,87.4256,87.4256,87.0428,87.2069,6065.0
2018-11-27 09:55:00,95.68,95.71,95.41,95.56,2554.0,87.216,87.2433,86.9699,87.1066,2554.0
2018-11-27 10:00:00,95.59,95.82,95.46,95.46,7963.0,87.1339,87.3436,87.0154,87.0154,7963.0
2018-11-27 10:05:00,95.46,95.67,95.21,95.29,5164.0,87.0154,87.2069,86.7876,86.8605,5164.0
2018-11-27 10:10:00,95.28,95.5,95.21,95.27,6500.0,86.8514,87.0519,86.7876,86.8422,6500.0
2018-11-27 10:15:00,95.27,95.36,95.0,95.25,19639.0,86.8422,86.9243,86.5961,86.824,19639.0
2018-11-27 10:20:00,95.24,95.24,94.91,94.96,3300.0,86.8149,86.8149,86.5141,86.5597,3300.0
2018-11-27 10:25:00,94.92,95.09,94.84,94.93,5811.0,86.5232,86.6782,86.4503,86.5323,5811.0
2018-11-27 10:30:00,94.91,95.08,94.87,95.08,13936.0,86.5141,86.6691,86.4776,86.6691,13936.0
2018-11-27 10:35:00,95.13,95.13,94.77,94.88,5465.0,86.7146,86.7146,86.3865,86.4867,5465.0
2018-11-27 10:40:00,94.84,95.14,94.82,95.14,7460.0,86.4503,86.7237,86.4321,86.7237,7460.0
2018-11-27 10:45:00,95.11,95.27,95.06,95.15,8040.0,86.6964,86.8422,86.6508,86.7329,8040.0
2018-11-27 10:50:00,95.17,95.55,95.17,95.53,15700.0,86.7511,87.0975,86.7511,87.0792,15700.0
2018-11-27 10:55:00,95.55,95.58,95.26,95.29,10192.0,87.0975,87.1248,86.8331,86.8605,10192.0
2018-11-27 11:00:00,95.29,95.73,95.29,95.66,8099.0,86.8605,87.2616,86.8605,87.1977,8099.0
2018-11-27 11:05:00,95.63,95.69,95.52,95.59,6643.0,87.1704,87.2251,87.0701,87.1339,6643.0
2018-11-27 11:10:00,95.55,95.63,95.43,95.59,6000.0,87.0975,87.1704,86.9881,87.1339,6000.0
2018-11-27 11:15:00,95.56,95.56,95.06,95.09,14613.0,87.1066,87.1066,86.6508,86.6782,14613.0
2018-11-27 11:20:00,95.15,95.21,94.96,95.0,8740.0,86.7329,86.7876,86.5597,86.5961,8740.0
2018-11-27 11:25:00,95.03,95.36,94.97,95.3,6210.0,86.6235,86.9243,86.5688,86.8696,6210.0
2018-11-27 11:30:00,95.29,95.46,95.16,95.46,5975.0,86.8605,87.0154,86.742,87.0154,5975.0
2018-11-27 11:35:00,95.39,95.57,95.38,95.39,1920.0,86.9516,87.1157,86.9425,86.9516,1920.0
2018-11-27 11:40:00,95.4,95.41,95.22,95.31,5021.0,86.9607,86.9699,86.7967,86.8787,5021.0
2018-11-27 11:45:00,95.43,95.43,95.27,95.33,3200.0,86.9881,86.9881,86.8422,86.8969,3200.0
2018-11-27 11:50:00,95.35,95.56,95.34,95.34,2306.0,86.9152,87.1066,86.9061,86.9061,2306.0
2018-11-27 11:55:00,95.34,95.37,95.23,95.32,8100.0,86.9061,86.9334,86.8058,86.8878,8100.0
2018-11-27 12:00:00,95.34,95.55,95.27,95.55,3930.0,86.9061,87.0975,86.8422,87.0975,3930.0
2018-11-27 12:05:00,95.5,95.55,95.38,95.51,3409.0,87.0519,87.0975,86.9425,87.061,3409.0
2018-11-27 12:10:00,95.59,95.59,95.28,95.33,7361.0,87.1339,87.1339,86.8514,86.8969,7361.0
2018-11-27 12:15:00,95.28,95.29,95.19,95.24,6511.0,86.8514,86.8605,86.7693,86.8149,6511.0
2018-11-27 12:20:00,95.31,95.4,95.11,95.15,6107.0,86.8787,86.9607,86.6964,86.7329,6107.0
2018-11-27 12:25:00,95.11,95.15,94.94,94.97,6129.0,86.6964,86.7329,86.5414,86.5688,6129.0
2018-11-27 12:30:00,94.93,95.05,94.85,95.02,7246.0,86.5323,86.6417,86.4594,86.6144,7246.0
2018-11-27 12:35:00,95.1,95.2,94.97,95.2,6905.0,86.6873,86.7784,86.5688,86.7784,6905.0
2018-11-27 12:40:00,95.18,95.2,95.06,95.06,4287.0,86.7602,86.7784,86.6508,86.6508,4287.0
2018-11-27 12:45:00,95.06,95.07,94.92,94.94,4121.0,86.6508,86.6599,86.5232,86.5414,4121.0
2018-11-27 12:50:00,94.95,94.98,94.86,94.9,20476.0,86.5506,86.5779,86.4685,86.505,20476.0
2018-11-27 12:55:00,94.95,94.98,94.89,94.9,8411.0,86.5506,86.5779,86.4959,86.505,8411.0
2018-11-27 13:00:00,94.9,95.0,94.87,94.89,8744.0,86.505,86.5961,86.4776,86.4959,8744.0
2018-11-27 13:05:00,94.93,95.03,94.92,94.96,6091.0,86.5323,86.6235,86.5232,86.5597,6091.0
2018-11-27 13:10:00,94.99,95.01,94.89,94.98,4500.0,86.587,86.6052,86.4959,86.5779,4500.0
2018-11-27 13:15:00,95.01,95.09,94.75,94.76,11855.0,86.6052,86.6782,86.3682,86.3774,11855.0
2018-11-27 13:20:00,94.78,94.79,94.7,94.74,5531.0,86.3956,86.4047,86.3227,86.3591,5531.0
2018-11-27 13:25:00,94.67,94.82,94.65,94.81,6988.0,86.2953,86.4321,86.2771,86.4229,6988.0
2018-11-27 13:30:00,94.84,94.84,94.67,94.72,6876.0,86.4503,86.4503,86.2953,86.3409,6876.0
2018-11-27 13:35:00,94.78,94.8,94.62,94.77,7203.0,86.3956,86.4138,86.2497,86.3865,7203.0
2018-11-27 13:40:00,94.77,94.9,94.71,94.86,26852.0,86.3865,86.505,86.3318,86.4685,26852.0
2018-11-27 13:45:00,94.89,95.07,94.84,95.0,6445.0,86.4959,86.6599,86.4503,86.5961,6445.0
2018-11-27 13:50:00,95.03,95.07,94.97,95.07,2400.0,86.6235,86.6599,86.5688,86.6599,2400.0
2018-11-27 13:55:00,95.08,95.2,95.07,95.2,4259.0,86.6691,86.7784,86.6599,86.7784,4259.0
2018-11-27 14:00:00,95.22,95.22,95.1,95.12,9400.0,86.7967,86.7967,86.6873,86.7055,9400.0
2018-11-27 14:05:00,95.16,95.24,95.13,95.14,6499.0,86.742,86.8149,86.7146,86.7237,6499.0
2018-11-27 14:10:00,95.16,95.18,95.05,95.17,7180.0,86.742,86.7602,86.6417,86.7511,7180.0
2018-11-27 14:15:00,95.15,95.19,95.09,95.18,5741.0,86.7329,86.7693,86.6782,86.7602,5741.0
2018-11-27 14:20:00,95.15,95.16,95.01,95.04,4240.0,86.7329,86.742,86.6052,86.6326,4240.0
2018-11-27 14:25:00,95.07,95.29,95.05,95.29,3969.0,86.6599,86.8605,86.6417,86.8605,3969.0
2018-11-27 14:30:00,95.29,95.35,95.26,95.28,4500.0,86.8605,86.9152,86.8331,86.8514,4500.0
2018-11-27 14:35:00,95.25,95.32,95.21,95.21,5218.0,86.824,86.8878,86.7876,86.7876,5218.0
2018-11-27 14:40:00,95.23,95.35,95.21,95.35,5434.0,86.8058,86.9152,86.7876,86.9152,5434.0
2018-11-27 14:45:00,95.31,95.35,95.27,95.27,6087.0,86.8787,86.9152,86.8422,86.8422,6087.0
2018-11-27 14:50:00,95.26,95.29,95.18,95.21,10869.0,86.8331,86.8605,86.7602,86.7876,10869.0
2018-11-27 14:55:00,95.2,95.23,95.14,95.14,6067.0,86.7784,86.8058,86.7237,86.7237,6067.0
2018-11-27 15:00:00,95.14,95.14,95.0,95.1,9796.0,86.7237,86.7237,86.5961,86.6873,9796.0
2018-11-27 15:05:00,95.09,95.1,94.81,94.93,15233.0,86.6782,86.6873,86.4229,86.5323,15233.0
2018-11-27 15:10:00,94.92,94.92,94.82,94.83,8142.0,86.5232,86.5232,86.4321,86.4412,8142.0
2018-11-27 15:15:00,94.83,95.09,94.83,94.92,14482.0,86.4412,86.6782,86.4412,86.5232,14482.0
2018-11-27 15:20:00,94.96,95.08,94.94,94.97,11868.0,86.5597,86.6691,86.5414,86.5688,11868.0
2018-11-27 15:25:00,94.97,95.05,94.97,95.03,6893.0,86.5688,86.6417,86.5688,86.6235,6893.0
2018-11-27 15:30:00,95.04,95.06,94.9,94.98,14683.0,86.6326,86.6508,86.505,86.5779,14683.0
2018-11-27 15:35:00,94.98,95.2,94.98,95.18,9014.0,86.5779,86.7784,86.5779,86.7602,9014.0
2018-11-27 15:40:00,95.17,95.25,95.17,95.24,9976.0,86.7511,86.824,86.7511,86.8149,9976.0
2018-11-27 15:45:00,95.24,95.51,95.22,95.44,24168.0,86.8149,87.061,86.7967,86.9972,24168.0
2018-11-27 15:50:00,95.41,95.42,95.27,95.31,16150.0,86.9699,86.979,86.8422,86.8787,16150.0
2018-11-27 15:55:00,95.3,95.42,95.27,95.41,40494.0,86.8696,86.979,86.8422,86.9699,40494.0
2018-11-28 09:30:00,95.15,95.36,94.55,94.64,27324.0,86.7329,86.9243,86.1859,86.268,27324.0
2018-11-28 09:35:00,94.64,95.28,94.55,95.23,11116.0,86.268,86.8514,86.1859,86.8058,11116.0
2018-11-28 09:40:00,95.35,95.35,94.67,94.67,11475.0,86.9152,86.9152,86.2953,86.2953,11475.0
2018-11-28 09:45:00,94.66,94.66,94.23,94.57,22030.0,86.2862,86.2862,85.8942,86.2042,22030.0
2018-11-28 09:50:00,94.51,94.75,94.25,94.25,13168.0,86.1495,86.3682,85.9125,85.9125,13168.0
2018-11-28 09:55:00,94.21,94.35,94.03,94.34,5220.0,85.876,86.0036,85.7119,85.9945,5220.0
2018-11-28 10:00:00,94.33,94.37,94.22,94.33,2348.0,85.9854,86.0219,85.8851,85.9854,2348.0
2018-11-28 10:05:00,94.44,94.6,94.27,94.6,8503.0,86.0857,86.2315,85.9307,86.2315,8503.0
2018-11-28 10:10:00,94.65,94.88,94.56,94.8,13798.0,86.2771,86.4867,86.1951,86.4138,13798.0
2018-11-28 10:15:00,94.86,94.86,94.54,94.65,3180.0,86.4685,86.4685,86.1768,86.2771,3180.0
2018-11-28 10:20:00,94.59,94.78,94.43,94.78,10599.0,86.2224,86.3956,86.0766,86.3956,10599.0
2018-11-28 10:25:00,94.73,94.76,94.6,94.65,6000.0,86.35,86.3774,86.2315,86.2771,6000.0
2018-11-28 10:30:00,94.62,94.69,94.36,94.45,38136.0,86.2497,86.3136,86.0127,86.0948,38136.0
2018-11-28 10:35:00,94.48,94.59,94.31,94.42,18040.0,86.1221,86.2224,85.9672,86.0674,18040.0
2018-11-28 10:40:00,94.43,94.57,94.34,94.49,11332.0,86.0766,86.2042,85.9945,86.1312,11332.0
2018-11-28 10:45:00,94.49,94.83,94.46,94.79,27744.0,86.1312,86.4412,86.1039,86.4047,27744.0
2018-11-28 10:50:00,94.84,94.89,94.71,94.74,12528.0,86.4503,86.4959,86.3318,86.3591,12528.0
2018-11-28 10:55:00,94.79,94.79,94.5,94.53,23467.0,86.4047,86.4047,86.1404,86.1677,23467.0
2018-11-28 11:00:00,94.46,94.73,94.42,94.54,8250.0,86.1039,86.35,86.0674,86.1768,8250.0
2018-11-28 11:05:00,94.55,94.67,94.44,94.67,32355.0,86.1859,86.2953,86.0857,86.2953,32355.0
2018-11-28 11:10:00,94.63,95.09,94.62,94.89,17877.0,86.2589,86.6782,86.2497,86.4959,17877.0
2018-11-28 11:15:00,94.94,95.31,94.93,95.26,4321.0,86.5414,86.8787,86.5323,86.8331,4321.0
2018-11-28 11:20:00,95.21,95.21,94.89,94.93,5262.0,86.7876,86.7876,86.4959,86.5323,5262.0
2018-11-28 11:25:00,94.93,95.21,94.93,95.21,3826.0,86.5323,86.7876,86.5323,86.7876,3826.0
2018-11-28 11:30:00,95.16,95.27,95.11,95.17,4018.0,86.742,86.8422,86.6964,86.7511,4018.0
2018-11-28 11:35:00,95.15,95.15,94.94,95.02,3635.0,86.7329,86.7329,86.5414,86.6144,3635.0
2018-11-28 11:40:00,95.03,95.05,94.89,95.03,4942.0,86.6235,86.6417,86.4959,86.6235,4942.0
2018-11-28 11:45:00,95.01,95.01,94.84,94.9,4815.0,86.6052,86.6052,86.4503,86.505,4815.0
2018-11-28 11:50:00,94.91,95.05,94.88,95.02,6283.0,86.5141,86.6417,86.4867,86.6144,6283.0
2018-11-28 11:55:00,95.05,95.05,94.82,95.0,7287.0,86.6417,86.6417,86.4321,86.5961,7287.0
2018-11-28 12:00:00,95.04,95.64,95.01,95.52,7911.0,86.6326,87.1795,86.6052,87.0701,7911.0
2018-11-28 12:05:00,95.62,95.96,95.62,95.88,10506.0,87.1613,87.4712,87.1613,87.3983,10506.0
2018-11-28 12:10:00,95.95,95.95,95.68,95.79,6537.0,87.4621,87.4621,87.216,87.3162,6537.0
2018-11-28 12:15:00,95.8,95.88,95.67,95.73,6700.0,87.3254,87.3983,87.2069,87.2616,6700.0
2018-11-28 12:20:00,95.69,95.78,95.55,95.64,10319.0,87.2251,87.3071,87.0975,87.1795,10319.0
2018-11-28 12:25:00,95.61,95.63,95.45,95.56,5507.0,87.1522,87.1704,87.0063,87.1066,5507.0
2018-11-28 12:30:00,95.62,95.62,95.39,95.49,4093.0,87.1613,87.1613,86.9516,87.0428,4093.0
2018-11-28 12:35:00,95.53,95.69,95.52,95.69,8747.0,87.0792,87.2251,87.0701,87.2251,8747.0
2018-11-28 12:40:00,95.75,95.77,95.6,95.67,4988.0,87.2798,87.298,87.1431,87.2069,4988.0
2018-11-28 12:45:00,95.67,95.9,95.67,95.9,4831.0,87.2069,87.4165,87.2069,87.4165,4831.0
2018-11-28 12:50:00,95.98,96.2,95.98,96.2,5160.0,87.4894,87.69,87.4894,87.69,5160.0
2018-11-28 12:55:00,96.12,96.12,95.77,95.89,8949.0,87.6171,87.6171,87.298,87.4074,8949.0
2018-11-28 13:00:00,95.91,95.91,95.68,95.68,2920.0,87.4256,87.4256,87.216,87.216,2920.0
2018-11-28 13:05:00,95.69,95.99,95.69,95.94,4360.0,87.2251,87.4986,87.2251,87.453,4360.0
2018-11-28 13:10:00,95.98,96.03,95.91,95.96,4042.0,87.4894,87.535,87.4256,87.4712,4042.0
2018-11-28 13:15:00,96.01,96.12,95.93,96.12,8748.0,87.5168,87.6171,87.4439,87.6171,8748.0
2018-11-28 13:20:00,96.09,96.09,95.9,95.93,7132.0,87.5897,87.5897,87.4165,87.4439,7132.0
2018-11-28 13:25:00,95.92,96.08,95.84,96.07,12087.0,87.4347,87.5806,87.3618,87.5715,12087.0
2018-11-28 13:30:00,96.07,96.07,95.91,95.96,3800.0,87.5715,87.5715,87.4256,87.4712,3800.0
2018-11-28 13:35:00,96.0,96.12,96.0,96.11,2543.0,87.5077,87.6171,87.5077,87.6079,2543.0
2018-11-28 13:40:00,96.1,96.11,96.02,96.06,5280.0,87.5988,87.6079,87.5259,87.5624,5280.0
2018-11-28 13:45:00,96.09,96.17,96.06,96.16,2726.0,87.5897,87.6626,87.5624,87.6535,2726.0
2018-11-28 13:50:00,96.16,96.16,95.95,95.96,9726.0,87.6535,87.6535,87.4621,87.4712,9726.0
2018-11-28 13:55:00,95.97,96.13,95.97,96.07,6189.0,87.4803,87.6262,87.4803,87.5715,6189.0
2018-11-28 14:00:00,96.09,96.11,96.0,96.09,4101.0,87.5897,87.6079,87.5077,87.5897,4101.0
2018-11-28 14:05:00,96.11,96.14,96.0,96.11,4287.0,87.6079,87.6353,87.5077,87.6079,4287.0
2018-11-28 14:10:00,96.11,96.14,96.01,96.12,3435.0,87.6079,87.6353,87.5168,87.6171,3435.0
2018-11-28 14:15:00,96.13,96.14,95.98,96.11,5706.0,87.6262,87.6353,87.4894,87.6079,5706.0
2018-11-28 14:20:00,96.09,96.19,95.9,96.02,22053.0,87.5897,87.6809,87.4165,87.5259,22053.0
2018-11-28 14:25:00,96.05,96.11,95.92,95.93,6350.0,87.5532,87.6079,87.4347,87.4439,6350.0
2018-11-28 14:30:00,95.9,95.94,95.79,95.88,5981.0,87.4165,87.453,87.3162,87.3983,5981.0
2018-11-28 14:35:00,95.91,95.99,95.78,95.78,4160.0,87.4256,87.4986,87.3071,87.3071,4160.0
2018-11-28 14:40:00,95.83,96.03,95.82,95.98,10522.0,87.3527,87.535,87.3436,87.4894,10522.0
2018-11-28 14:45:00,95.95,95.99,95.86,95.92,7576.0,87.4621,87.4986,87.3801,87.4347,7576.0
2018-11-28 14:50:00,95.94,96.07,95.88,95.92,6730.0,87.453,87.5715,87.3983,87.4347,6730.0
2018-11-28 14:55:00,95.87,95.94,95.83,95.89,4200.0,87.3892,87.453,87.3527,87.4074,4200.0
2018-11-28 15:00:00,95.88,95.95,95.82,95.94,8373.0,87.3983,87.4621,87.3436,87.453,8373.0
2018-11-28 15:05:00,95.94,95.98,95.86,95.87,5840.0,87.453,87.4894,87.3801,87.3892,5840.0
2018-11-28 15:10:00,95.85,95.95,95.83,95.94,5767.0,87.3709,87.4621,87.3527,87.453,5767.0
2018-11-28 15:15:00,95.92,95.94,95.89,95.92,3174.0,87.4347,87.453,87.4074,87.4347,3174.0
2018-11-28 15:20:00,95.92,96.11,95.92,96.1,8388.0,87.4347,87.6079,87.4347,87.5988,8388.0
2018-11-28 15:25:00,96.11,96.31,96.11,96.31,5773.0,87.6079,87.7902,87.6079,87.7902,5773.0
2018-11-28 15:30:00,96.3,96.46,96.22,96.46,6527.0,87.7811,87.927,87.7082,87.927,6527.0
2018-11-28 15:35:00,96.44,96.55,96.4,96.48,6123.0,87.9087,88.009,87.8723,87.9452,6123.0
2018-11-28 15:40:00,96.49,96.57,96.46,96.54,15168.0,87.9543,88.0272,87.927,87.9999,15168.0
2018-11-28 15:45:00,96.52,96.69,96.48,96.66,22136.0,87.9817,88.1366,87.9452,88.1093,22136.0
2018-11-28 15:50:00,96.65,96.66,96.55,96.58,18000.0,88.1002,88.1093,88.009,88.0364,18000.0
2018-11-28 15:55:00,96.57,96.66,96.56,96.66,39787.0,88.0272,88.1093,88.0181,88.1093,39787.0
2018-11-29 09:30:00,96.7,96.7,95.88,96.25,22601.0,88.1457,88.1457,87.3983,87.7356,22601.0
2018-11-29 09:35:00,96.25,96.54,96.03,96.44,11088.0,87.7356,87.9999,87.535,87.9087,11088.0
2018-11-29 09:40:00,96.41,96.75,96.26,96.37,14633.0,87.8814,88.1913,87.7447,87.8449,14633.0
2018-11-29 09:45:00,96.35,96.35,95.9,96.0,8070.0,87.8267,87.8267,87.4165,87.5077,8070.0
2018-11-29 09:50:00,96.0,96.12,95.67,95.76,13237.0,87.5077,87.6171,87.2069,87.2889,13237.0
2018-11-29 09:55:00,95.76,95.98,95.73,95.76,3900.0,87.2889,87.4894,87.2616,87.2889,3900.0
2018-11-29 10:00:00,95.7,95.72,95.16,95.17,1769.0,87.2342,87.2524,86.742,86.7511,1769.0
2018-11-29 10:05:00,95.19,95.33,95.03,95.22,6865.0,86.7693,86.8969,86.6235,86.7967,6865.0
2018-11-29 10:10:00,95.22,95.25,95.05,95.12,3815.0,86.7967,86.824,86.6417,86.7055,3815.0
2018-11-29 10:15:00,95.11,95.15,95.02,95.02,4113.0,86.6964,86.7329,86.6144,86.6144,4113.0
2018-11-29 10:20:00,94.99,95.0,94.78,94.87,11706.0,86.587,86.5961,86.3956,86.4776,11706.0
2018-11-29 10:25:00,94.9,94.95,94.81,94.88,23307.0,86.505,86.5506,86.4229,86.4867,23307.0
2018-11-29 10:30:00,94.88,95.32,94.88,95.24,7476.0,86.4867,86.8878,86.4867,86.8149,7476.0
2018-11-29 10:35:00,95.14,95.17,94.62,94.62,10723.0,86.7237,86.7511,86.2497,86.2497,10723.0
2018-11-29 10:40:00,94.63,94.78,94.41,94.75,7883.0,86.2589,86.3956,86.0583,86.3682,7883.0
2018-11-29 10:45:00,94.78,94.89,94.53,94.59,3574.0,86.3956,86.4959,86.1677,86.2224,3574.0
2018-11-29 10:50:00,94.52,94.7,94.39,94.53,29370.0,86.1586,86.3227,86.0401,86.1677,29370.0
2018-11-29 10:55:00,94.54,94.83,94.53,94.75,20583.0,86.1768,86.4412,86.1677,86.3682,20583.0
2018-11-29 11:00:00,94.76,95.13,94.76,95.12,9420.0,86.3774,86.7146,86.3774,86.7055,9420.0
2018-11-29 11:05:00,95.19,95.36,95.19,95.34,5332.0,86.7693,86.9243,86.7693,86.9061,5332.0
2018-11-29 11:10:00,95.34,95.34,95.15,95.25,7313.0,86.9061,86.9061,86.7329,86.824,7313.0
2018-11-29 11:15:00,95.25,95.43,95.2,95.26,4900.0,86.824,86.9881,86.7784,86.8331,4900.0
2018-11-29 11:20:00,95.24,95.57,95.24,95.5,3400.0,86.8149,87.1157,86.8149,87.0519,3400.0
2018-11-29 11:25:00,95.42,95.57,95.42,95.48,3901.0,86.979,87.1157,86.979,87.0337,3901.0
2018-11-29 11:30:00,95.52,95.55,95.44,95.49,2864.0,87.0701,87.0975,86.9972,87.0428,2864.0
2018-11-29 11:35:00,95.5,95.66,95.49,95.64,3600.0,87.0519,87.1977,87.0428,87.1795,3600.0
2018-11-29 11:40:00,95.65,95.8,95.62,95.8,2637.0,87.1886,87.3254,87.1613,87.3254,2637.0
2018-11-29 11:45:00,95.8,95.92,95.63,95.88,4133.0,87.3254,87.4347,87.1704,87.3983,4133.0
2018-11-29 11:50:00,95.88,95.89,95.69,95.86,4731.0,87.3983,87.4074,87.2251,87.3801,4731.0
2018-11-29 11:55:00,95.77,95.91,95.74,95.9,3412.0,87.298,87.4256,87.2707,87.4165,3412.0
2018-11-29 12:00:00,95.84,95.86,95.74,95.81,4425.0,87.3618,87.3801,87.2707,87.3345,4425.0
2018-11-29 12:05:00,95.8,95.88,95.71,95.75,4000.0,87.3254,87.3983,87.2433,87.2798,4000.0
2018-11-29 12:10:00,95.72,95.72,95.65,95.68,3564.0,87.2524,87.2524,87.1886,87.216,3564.0
2018-11-29 12:15:00,95.67,95.87,95.67,95.86,8300.0,87.2069,87.3892,87.2069,87.3801,8300.0
2018-11-29 12:20:00,95.77,95.82,95.59,95.68,4117.0,87.298,87.3436,87.1339,87.216,4117.0
2018-11-29 12:25:00,95.71,95.77,95.71,95.73,1088.0,87.2433,87.298,87.2433,87.2616,1088.0
2018-11-29 12:30:00,95.69,95.85,95.69,95.77,3287.0,87.2251,87.3709,87.2251,87.298,3287.0
2018-11-29 12:35:00,95.74,95.75,95.58,95.68,4631.0,87.2707,87.2798,87.1248,87.216,4631.0
2018-11-29 12:40:00,95.73,95.83,95.73,95.82,1100.0,87.2616,87.3527,87.2616,87.3436,1100.0
2018-11-29 12:45:00,95.73,95.86,95.69,95.77,3075.0,87.2616,87.3801,87.2251,87.298,3075.0
2018-11-29 12:50:00,95.8,95.88,95.6,95.6,7708.0,87.3254,87.3983,87.1431,87.1431,7708.0
2018-11-29 12:55:00,95.63,95.72,95.62,95.66,2400.0,87.1704,87.2524,87.1613,87.1977,2400.0
2018-11-29 13:00:00,95.61,95.61,95.5,95.56,3715.0,87.1522,87.1522,87.0519,87.1066,3715.0
2018-11-29 13:05:00,95.55,95.55,95.37,95.5,5120.0,87.0975,87.0975,86.9334,87.0519,5120.0
2018-11-29 13:10:00,95.48,95.5,95.42,95.42,900.0,87.0337,87.0519,86.979,86.979,900.0
2018-11-29 13:15:00,95.47,95.55,95.42,95.46,3725.0,87.0246,87.0975,86.979,87.0154,3725.0
2018-11-29 13:20:00,95.45,95.6,95.4,95.53,3000.0,87.0063,87.1431,86.9607,87.0792,3000.0
2018-11-29 13:25:00,95.55,95.57,95.51,95.56,1841.0,87.0975,87.1157,87.061,87.1066,1841.0
2018-11-29 13:30:00,95.52,95.63,95.51,95.62,1586.0,87.0701,87.1704,87.061,87.1613,1586.0
2018-11-29 13:35:00,95.57,95.59,95.45,95.48,3248.0,87.1157,87.1339,87.0063,87.0337,3248.0
2018-11-29 13:40:00,95.47,95.65,95.47,95.58,4338.0,87.0246,87.1886,87.0246,87.1248,4338.0
2018-11-29 13:45:00,95.57,95.76,95.56,95.76,2834.0,87.1157,87.2889,87.1066,87.2889,2834.0
2018-11-29 13:50:00,95.81,95.88,95.73,95.88,3370.0,87.3345,87.3983,87.2616,87.3983,3370.0
2018-11-29 13:55:00,95.93,95.93,95.82,95.82,1652.0,87.4439,87.4439,87.3436,87.3436,1652.0
2018-11-29 14:00:00,95.78,95.89,95.76,95.86,3550.0,87.3071,87.4074,87.2889,87.3801,3550.0
2018-11-29 14:05:00,95.83,95.92,95.77,95.92,5430.0,87.3527,87.4347,87.298,87.4347,5430.0
2018-11-29 14:10:00,95.94,96.33,95.85,96.3,5827.0,87.453,87.8085,87.3709,87.7811,5827.0
2018-11-29 14:15:00,96.21,96.58,96.18,96.58,9211.0,87.6991,88.0364,87.6717,88.0364,9211.0
2018-11-29 14:20:00,96.5,96.5,96.34,96.42,4803.0,87.9634,87.9634,87.8176,87.8905,4803.0
2018-11-29 14:25:00,96.4,96.52,96.4,96.44,3953.0,87.8723,87.9817,87.8723,87.9087,3953.0
2018-11-29 14:30:00,96.43,96.6,96.43,96.55,3730.0,87.8996,88.0546,87.8996,88.009,3730.0
2018-11-29 14:35:00,96.54,96.63,96.54,96.55,5810.0,87.9999,88.0819,87.9999,88.009,5810.0
2018-11-29 14:40:00,96.54,96.64,96.54,96.56,3917.0,87.9999,88.0911,87.9999,88.0181,3917.0
2018-11-29 14:45:00,96.54,96.65,96.51,96.62,9365.0,87.9999,88.1002,87.9726,88.0728,9365.0
2018-11-29 14:50:00,96.63,96.76,96.62,96.73,4916.0,88.0819,88.2004,88.0728,88.1731,4916.0
2018-11-29 14:55:00,96.73,96.87,96.73,96.87,4207.0,88.1731,88.3007,88.1731,88.3007,4207.0
2018-11-29 15:00:00,96.84,96.86,96.68,96.75,7065.0,88.2734,88.2916,88.1275,88.1913,7065.0
2018-11-29 15:05:00,96.72,96.86,96.66,96.86,8458.0,88.164,88.2916,88.1093,88.2916,8458.0
2018-11-29 15:10:00,96.86,96.86,96.7,96.74,3989.0,88.2916,88.2916,88.1457,88.1822,3989.0
2018-11-29 15:15:00,96.74,96.76,96.68,96.72,8546.0,88.1822,88.2004,88.1275,88.164,8546.0
2018-11-29 15:20:00,96.74,96.75,96.56,96.56,10995.0,88.1822,88.1913,88.0181,88.0181,10995.0
2018-11-29 15:25:00,96.58,96.65,96.54,96.65,13853.0,88.0364,88.1002,87.9999,88.1002,13853.0
2018-11-29 15:30:00,96.57,96.59,96.51,96.56,17620.0,88.0272,88.0455,87.9726,88.0181,17620.0
2018-11-29 15:35:00,96.57,96.65,96.51,96.58,30717.0,88.0272,88.1002,87.9726,88.0364,30717.0
2018-11-29 15:40:00,96.56,96.62,96.51,96.55,25254.0,88.0181,88.0728,87.9726,88.009,25254.0
2018-11-29 15:45:00,96.52,96.57,96.48,96.51,29232.0,87.9817,88.0272,87.9452,87.9726,29232.0
2018-11-29 15:50:00,96.5,96.58,96.49,96.56,57639.0,87.9634,88.0364,87.9543,88.0181,57639.0
2018-11-29 15:55:00,96.57,96.57,96.33,96.41,41889.0,88.0272,88.0272,87.8085,87.8814,41889.0
2018-11-30 09:30:00,96.0,96.51,96.0,96.51,10524.0,87.5077,87.9726,87.5077,87.9726,10524.0
2018-11-30 09:35:00,96.35,96.83,96.09,96.83,10707.0,87.8267,88.2642,87.5897,88.2642,10707.0
2018-11-30 09:40:00,96.76,96.76,96.09,96.44,14050.0,88.2004,88.2004,87.5897,87.9087,14050.0
2018-11-30 09:45:00,96.4,96.5,96.35,96.39,7558.0,87.8723,87.9634,87.8267,87.8632,7558.0
2018-11-30 09:50:00,96.33,96.59,96.3,96.59,6919.0,87.8085,88.0455,87.7811,88.0455,6919.0
2018-11-30 09:55:00,96.61,96.9,96.6,96.9,9798.0,88.0637,88.3281,88.0546,88.3281,9798.0
2018-11-30 10:00:00,96.84,96.84,96.42,96.82,10507.0,88.2734,88.2734,87.8905,88.2551,10507.0
2018-11-30 10:05:00,96.88,97.28,96.88,97.28,13450.0,88.3098,88.6744,88.3098,88.6744,13450.0
2018-11-30 10:10:00,97.23,97.29,97.06,97.08,8252.0,88.6289,88.6836,88.4739,88.4921,8252.0
2018-11-30 10:15:00,97.1,97.11,96.77,96.86,7643.0,88.5104,88.5195,88.2096,88.2916,7643.0
2018-11-30 10:20:00,96.78,97.11,96.76,97.1,3800.0,88.2187,88.5195,88.2004,88.5104,3800.0
2018-11-30 10:25:00,97.1,97.1,96.8,96.89,4584.0,88.5104,88.5104,88.2369,88.3189,4584.0
2018-11-30 10:30:00,96.89,97.17,96.82,97.12,3464.0,88.3189,88.5742,88.2551,88.5286,3464.0
2018-11-30 10:35:00,97.14,97.28,97.14,97.2,2472.0,88.5468,88.6744,88.5468,88.6015,2472.0
2018-11-30 10:40:00,97.14,97.29,97.04,97.04,4089.0,88.5468,88.6836,88.4557,88.4557,4089.0
2018-11-30 10:45:00,96.91,96.97,96.82,96.97,4748.0,88.3372,88.3919,88.2551,88.3919,4748.0
2018-11-30 10:50:00,96.95,97.11,96.94,97.07,8068.0,88.3736,88.5195,88.3645,88.483,8068.0
2018-11-30 10:55:00,97.07,97.07,96.8,96.95,2438.0,88.483,88.483,88.2369,88.3736,2438.0
2018-11-30 11:00:00,96.89,96.9,96.68,96.73,6621.0,88.3189,88.3281,88.1275,88.1731,6621.0
2018-11-30 11:05:00,96.71,96.71,96.56,96.7,2899.0,88.1549,88.1549,88.0181,88.1457,2899.0
2018-11-30 11:10:00,96.68,96.72,96.63,96.63,1425.0,88.1275,88.164,88.0819,88.0819,1425.0
2018-11-30 11:15:00,96.64,96.68,96.56,96.65,4904.0,88.0911,88.1275,88.0181,88.1002,4904.0
2018-11-30 11:20:00,96.68,96.77,96.57,96.62,5646.0,88.1275,88.2096,88.0272,88.0728,5646.0
2018-11-30 11:25:00,96.61,96.63,96.22,96.41,5521.0,88.0637,88.0819,87.7082,87.8814,5521.0
2018-11-30 11:30:00,96.31,96.32,96.18,96.3,7912.0,87.7902,87.7994,87.6717,87.7811,7912.0
2018-11-30 11:35:00,96.26,96.31,96.2,96.23,4200.0,87.7447,87.7902,87.69,87.7173,4200.0
2018-11-30 11:40:00,96.24,96.24,95.95,95.95,11115.0,87.7264,87.7264,87.4621,87.4621,11115.0
2018-11-30 11:45:00,95.98,96.2,95.97,96.02,38014.0,87.4894,87.69,87.4803,87.5259,38014.0
2018-11-30 11:50:00,96.01,96.07,95.99,96.01,5987.0,87.5168,87.5715,87.4986,87.5168,5987.0
2018-11-30 11:55:00,96.0,96.0,95.89,95.92,11332.0,87.5077,87.5077,87.4074,87.4347,11332.0
2018-11-30 12:00:00,95.94,95.95,95.75,95.75,8490.0,87.453,87.4621,87.2798,87.2798,8490.0
2018-11-30 12:05:00,95.74,95.91,95.61,95.91,17260.0,87.2707,87.4256,87.1522,87.4256,17260.0
2018-11-30 12:10:00,95.94,95.99,95.83,95.87,4335.0,87.453,87.4986,87.3527,87.3892,4335.0
2018-11-30 12:15:00,95.91,95.91,95.79,95.79,3246.0,87.4256,87.4256,87.3162,87.3162,3246.0
2018-11-30 12:20:00,95.75,95.81,95.61,95.61,5470.0,87.2798,87.3345,87.1522,87.1522,5470.0
2018-11-30 12:25:00,95.62,95.65,95.4,95.45,5780.0,87.1613,87.1886,86.9607,87.0063,5780.0
2018-11-30 12:30:00,95.46,95.48,95.39,95.39,5018.0,87.0154,87.0337,86.9516,86.9516,5018.0
2018-11-30 12:35:00,95.38,95.41,95.32,95.39,2539.0,86.9425,86.9699,86.8878,86.9516,2539.0
2018-11-30 12:40:00,95.4,95.48,95.32,95.32,4103.0,86.9607,87.0337,86.8878,86.8878,4103.0
2018-11-30 12:45:00,95.34,95.52,95.34,95.45,4934.0,86.9061,87.0701,86.9061,87.0063,4934.0
2018-11-30 12:50:00,95.44,95.5,95.44,95.46,3400.0,86.9972,87.0519,86.9972,87.0154,3400.0
2018-11-30 12:55:00,95.47,95.48,95.4,95.43,2607.0,87.0246,87.0337,86.9607,86.9881,2607.0
2018-11-30 13:00:00,95.4,95.53,95.39,95.48,5515.0,86.9607,87.0792,86.9516,87.0337,5515.0
2018-11-30 13:05:00,95.47,95.48,95.33,95.33,10583.0,87.0246,87.0337,86.8969,86.8969,10583.0
2018-11-30 13:10:00,95.28,95.41,95.28,95.41,2828.0,86.8514,86.9699,86.8514,86.9699,2828.0
2018-11-30 13:15:00,95.38,95.47,95.3,95.32,5295.0,86.9425,87.0246,86.8696,86.8878,5295.0
2018-11-30 13:20:00,95.29,95.41,95.29,95.41,4552.0,86.8605,86.9699,86.8605,86.9699,4552.0
2018-11-30 13:25:00,95.4,95.46,95.38,95.38,4890.0,86.9607,87.0154,86.9425,86.9425,4890.0
2018-11-30 13:30:00,95.37,95.4,95.22,95.3,15512.0,86.9334,86.9607,86.7967,86.8696,15512.0
2018-11-30 13:35:00,95.32,95.51,95.32,95.51,4223.0,86.8878,87.061,86.8878,87.061,4223.0
2018-11-30 13:40:00,95.56,95.61,95.49,95.61,2765.0,87.1066,87.1522,87.0428,87.1522,2765.0
2018-11-30 13:45:00,95.59,95.7,95.58,95.7,3037.0,87.1339,87.2342,87.1248,87.2342,3037.0
2018-11-30 13:50:00,95.74,95.85,95.7,95.79,3787.0,87.2707,87.3709,87.2342,87.3162,3787.0
2018-11-30 13:55:00,95.8,95.83,95.71,95.71,1900.0,87.3254,87.3527,87.2433,87.2433,1900.0
2018-11-30 14:00:00,95.71,95.73,95.62,95.64,7807.0,87.2433,87.2616,87.1613,87.1795,7807.0
2018-11-30 14:05:00,95.64,95.65,95.58,95.6,3765.0,87.1795,87.1886,87.1248,87.1431,3765.0
2018-11-30 14:10:00,95.59,95.65,95.56,95.65,4551.0,87.1339,87.1886,87.1066,87.1886,4551.0
2018-11-30 14:15:00,95.65,95.82,95.46,95.46,9962.0,87.1886,87.3436,87.0154,87.0154,9962.0
2018-11-30 14:20:00,95.47,95.77,95.47,95.77,53822.0,87.0246,87.298,87.0246,87.298,53822.0
2018-11-30 14:25:00,95.73,95.74,95.63,95.67,3446.0,87.2616,87.2707,87.1704,87.2069,3446.0
2018-11-30 14:30:00,95.67,95.75,95.65,95.65,3283.0,87.2069,87.2798,87.1886,87.1886,3283.0
2018-11-30 14:35:00,95.65,95.72,95.63,95.67,4422.0,87.1886,87.2524,87.1704,87.2069,4422.0
2018-11-30 14:40:00,95.65,95.81,95.65,95.78,5250.0,87.1886,87.3345,87.1886,87.3071,5250.0
2018-11-30 14:45:00,95.76,95.76,95.69,95.74,6838.0,87.2889,87.2889,87.2251,87.2707,6838.0
2018-11-30 14:50:00,95.72,95.76,95.64,95.67,6978.0,87.2524,87.2889,87.1795,87.2069,6978.0
2018-11-30 14:55:00,95.68,95.81,95.68,95.8,8034.0,87.216,87.3345,87.216,87.3254,8034.0
2018-11-30 15:00:00,95.8,95.9,95.8,95.9,9968.0,87.3254,87.4165,87.3254,87.4165,9968.0
2018-11-30 15:05:00,95.9,96.08,95.89,96.08,7633.0,87.4165,87.5806,87.4074,87.5806,7633.0
2018-11-30 15:10:00,96.11,96.11,96.0,96.01,4488.0,87.6079,87.6079,87.5077,87.5168,4488.0
2018-11-30 15:15:00,96.02,96.18,96.02,96.15,9499.0,87.5259,87.6717,87.5259,87.6444,9499.0
2018-11-30 15:20:00,96.15,96.39,96.14,96.38,10182.0,87.6444,87.8632,87.6353,87.8541,10182.0
2018-11-30 15:25:00,96.37,96.52,96.35,96.48,14402.0,87.8449,87.9817,87.8267,87.9452,14402.0
2018-11-30 15:30:00,96.48,96.61,96.46,96.59,12052.0,87.9452,88.0637,87.927,88.0455,12052.0
2018-11-30 15:35:00,96.57,96.74,96.55,96.71,18553.0,88.0272,88.1822,88.009,88.1549,18553.0
2018-11-30 15:40:00,96.71,96.76,96.64,96.71,12877.0,88.1549,88.2004,88.0911,88.1549,12877.0
2018-11-30 15:45:00,96.7,96.7,96.41,96.48,23833.0,88.1457,88.1457,87.8814,87.9452,23833.0
2018-11-30 15:50:00,96.46,96.51,96.35,96.39,21414.0,87.927,87.9726,87.8267,87.8632,21414.0
2018-11-30 15:55:00,96.38,96.48,96.31,96.32,60871.0,87.8541,87.9452,87.7902,87.7994,60871.0
2018-12-03 09:30:00,98.59,99.71,98.39,99.33,45804.0,89.8686,90.8895,89.6862,90.5431,45804.0
2018-12-03 09:35:00,99.48,99.54,98.83,99.38,21145.0,90.6798,90.7345,90.0873,90.5887,21145.0
2018-12-03 09:40:00,99.41,100.1,99.38,99.88,45020.0,90.616,91.245,90.5887,91.0444,45020.0
2018-12-03 09:45:00,99.98,100.36,99.97,100.27,43509.0,91.1356,91.482,91.1265,91.3999,43509.0
2018-12-03 09:50:00,100.25,100.34,99.88,100.2,37681.0,91.3817,91.4637,91.0444,91.3361,37681.0
2018-12-03 09:55:00,100.15,100.15,99.65,99.68,29082.0,91.2906,91.2906,90.8348,90.8621,29082.0
2018-12-03 10:00:00,99.71,99.72,99.08,99.3,54645.0,90.8895,90.8986,90.3152,90.5157,54645.0
2018-12-03 10:05:00,99.37,99.44,98.91,99.05,39232.0,90.5796,90.6434,90.1602,90.2879,39232.0
2018-12-03 10:10:00,99.04,99.4,98.8,99.22,34940.0,90.2787,90.6069,90.06,90.4428,34940.0
2018-12-03 10:15:00,99.24,99.8,99.2,99.76,14420.0,90.4611,90.9715,90.4246,90.9351,14420.0
2018-12-03 10:20:00,99.8,99.93,99.57,99.63,24467.0,90.9715,91.09,90.7619,90.8166,24467.0
2018-12-03 10:25:00,99.68,99.72,99.44,99.58,24812.0,90.8621,90.8986,90.6434,90.771,24812.0
2018-12-03 10:30:00,99.59,99.6,99.36,99.56,22316.0,90.7801,90.7892,90.5704,90.7527,22316.0
2018-12-03 10:35:00,99.53,99.63,98.88,98.89,10100.0,90.7254,90.8166,90.1329,90.142,10100.0
2018-12-03 10:40:00,98.88,98.91,98.55,98.69,24227.0,90.1329,90.1602,89.8321,89.9597,24227.0
2018-12-03 10:45:00,98.71,98.79,98.53,98.69,9500.0,89.9779,90.0509,89.8139,89.9597,9500.0
2018-12-03 10:50:00,98.7,98.76,98.58,98.76,15913.0,89.9688,90.0235,89.8594,90.0235,15913.0
2018-12-03 10:55:00,98.78,98.85,98.64,98.76,15046.0,90.0417,90.1056,89.9141,90.0235,15046.0
2018-12-03 11:00:00,98.78,98.86,98.47,98.52,17626.0,90.0417,90.1147,89.7592,89.8047,17626.0
2018-12-03 11:05:00,98.52,98.77,98.4,98.77,9725.0,89.8047,90.0326,89.6954,90.0326,9725.0
2018-12-03 11:10:00,98.7,98.8,98.46,98.46,19517.0,89.9688,90.06,89.7501,89.7501,19517.0
2018-12-03 11:15:00,98.53,98.7,98.39,98.44,6800.0,89.8139,89.9688,89.6862,89.7318,6800.0
2018-12-03 11:20:00,98.44,98.63,98.39,98.51,10291.0,89.7318,89.905,89.6862,89.7956,10291.0
2018-12-03 11:25:00,98.53,98.68,98.27,98.33,12037.0,89.8139,89.9506,89.5769,89.6316,12037.0
2018-12-03 11:30:00,98.36,98.47,98.31,98.41,12199.0,89.6589,89.7592,89.6133,89.7045,12199.0
2018-12-03 11:35:00,98.34,98.35,98.12,98.16,12167.0,89.6407,89.6498,89.4401,89.4766,12167.0
2018-12-03 11:40:00,98.14,98.15,97.76,97.77,12370.0,89.4584,89.4675,89.112,89.1211,12370.0
2018-12-03 11:45:00,97.81,97.81,97.67,97.76,5012.0,89.1576,89.1576,89.0299,89.112,5012.0
2018-12-03 11:50:00,97.71,97.81,97.63,97.69,8874.0,89.0664,89.1576,88.9935,89.0482,8874.0
2018-12-03 11:55:00,97.69,97.96,97.6,97.84,5770.0,89.0482,89.2943,88.9661,89.1849,5770.0
2018-12-03 12:00:00,97.85,97.99,97.78,97.88,10200.0,89.194,89.3216,89.1302,89.2214,10200.0
2018-12-03 12:05:00,97.88,98.05,97.8,98.03,10120.0,89.2214,89.3763,89.1484,89.3581,10120.0
2018-12-03 12:10:00,98.07,98.3,98.04,98.12,5901.0,89.3946,89.6042,89.3672,89.4401,5901.0
2018-12-03 12:15:00,98.16,98.34,98.07,98.18,7711.0,89.4766,89.6407,89.3946,89.4948,7711.0
2018-12-03 12:20:00,98.17,98.31,98.14,98.2,6344.0,89.4857,89.6133,89.4584,89.5131,6344.0
2018-12-03 12:25:00,98.27,98.35,98.18,98.27,10536.0,89.5769,89.6498,89.4948,89.5769,10536.0
2018-12-03 12:30:00,98.32,98.59,98.26,98.59,14816.0,89.6224,89.8686,89.5677,89.8686,14816.0
2018-12-03 12:35:00,98.56,98.56,98.39,98.39,4300.0,89.8412,89.8412,89.6862,89.6862,4300.0
2018-12-03 12:40:00,98.38,98.46,98.34,98.41,5219.0,89.6771,89.7501,89.6407,89.7045,5219.0
2018-12-03 12:45:00,98.41,98.41,98.18,98.28,12172.0,89.7045,89.7045,89.4948,89.586,12172.0
2018-12-03 12:50:00,98.26,98.3,98.14,98.26,6839.0,89.5677,89.6042,89.4584,89.5677,6839.0
2018-12-03 12:55:00,98.25,98.36,98.12,98.23,12210.0,89.5586,89.6589,89.4401,89.5404,12210.0
2018-12-03 13:00:00,98.33,98.41,98.28,98.4,7698.0,89.6316,89.7045,89.586,89.6954,7698.0
2018-12-03 13:05:00,98.39,98.41,98.3,98.36,5000.0,89.6862,89.7045,89.6042,89.6589,5000.0
2018-12-03 13:10:00,98.33,98.43,98.28,98.37,7944.0,89.6316,89.7227,89.586,89.668,7944.0
2018-12-03 13:15:00,98.37,98.42,98.32,98.34,6393.0,89.668,89.7136,89.6224,89.6407,6393.0
2018-12-03 13:20:00,98.4,98.66,98.37,98.66,6980.0,89.6954,89.9324,89.668,89.9324,6980.0
2018-12-03 13:25:00,98.65,98.75,98.63,98.67,7821.0,89.9232,90.0144,89.905,89.9415,7821.0
2018-12-03 13:30:00,98.65,98.65,98.55,98.59,4855.0,89.9232,89.9232,89.8321,89.8686,4855.0
2018-12-03 13:35:00,98.58,98.58,98.37,98.41,8824.0,89.8594,89.8594,89.668,89.7045,8824.0
2018-12-03 13:40:00,98.46,98.56,98.46,98.54,3600.0,89.7501,89.8412,89.7501,89.823,3600.0
2018-12-03 13:45:00,98.51,98.56,98.04,98.17,19014.0,89.7956,89.8412,89.3672,89.4857,19014.0
2018-12-03 13:50:00,98.13,98.3,98.13,98.26,4641.0,89.4492,89.6042,89.4492,89.5677,4641.0
2018-12-03 13:55:00,98.25,98.25,98.05,98.2,4814.0,89.5586,89.5586,89.3763,89.5131,4814.0
2018-12-03 14:00:00,98.24,98.37,98.13,98.19,6630.0,89.5495,89.668,89.4492,89.5039,6630.0
2018-12-03 14:05:00,98.14,98.15,97.92,98.02,6058.0,89.4584,89.4675,89.2578,89.349,6058.0
2018-12-03 14:10:00,98.09,98.2,98.03,98.03,5328.0,89.4128,89.5131,89.3581,89.3581,5328.0
2018-12-03 14:15:00,98.07,98.3,98.07,98.22,6635.0,89.3946,89.6042,89.3946,89.5313,6635.0
2018-12-03 14:20:00,98.2,98.31,98.19,98.2,5671.0,89.5131,89.6133,89.5039,89.5131,5671.0
2018-12-03 14:25:00,98.22,98.3,98.12,98.23,7400.0,89.5313,89.6042,89.4401,89.5404,7400.0
2018-12-03 14:30:00,98.25,98.37,98.25,98.3,4355.0,89.5586,89.668,89.5586,89.6042,4355.0
2018-12-03 14:35:00,98.3,98.41,98.24,98.27,33443.0,89.6042,89.7045,89.5495,89.5769,33443.0
2018-12-03 14:40:00,98.22,98.24,98.06,98.17,10795.0,89.5313,89.5495,89.3854,89.4857,10795.0
2018-12-03 14:45:00,98.17,98.22,98.0,98.11,18912.0,89.4857,89.5313,89.3307,89.431,18912.0
2018-12-03 14:50:00,98.11,98.12,97.92,97.97,22073.0,89.431,89.4401,89.2578,89.3034,22073.0
2018-12-03 14:55:00,97.91,98.02,97.91,97.97,5747.0,89.2487,89.349,89.2487,89.3034,5747.0
2018-12-03 15:00:00,97.99,98.02,97.87,97.99,13581.0,89.3216,89.349,89.2122,89.3216,13581.0
2018-12-03 15:05:00,97.99,98.07,97.86,97.97,15971.0,89.3216,89.3946,89.2031,89.3034,15971.0
2018-12-03 15:10:00,97.97,98.03,97.97,98.01,16894.0,89.3034,89.3581,89.3034,89.3399,16894.0
2018-12-03 15:15:00,98.01,98.16,97.99,98.11,20234.0,89.3399,89.4766,89.3216,89.431,20234.0
2018-12-03 15:20:00,98.15,98.22,98.05,98.12,12995.0,89.4675,89.5313,89.3763,89.4401,12995.0
2018-12-03 15:25:00,98.12,98.12,97.96,98.11,10771.0,89.4401,89.4401,89.2943,89.431,10771.0
2018-12-03 15:30:00,98.14,98.19,98.0,98.19,13992.0,89.4584,89.5039,89.3307,89.5039,13992.0
2018-12-03 15:35:00,98.18,98.25,98.15,98.19,18439.0,89.4948,89.5586,89.4675,89.5039,18439.0
2018-12-03 15:40:00,98.21,98.25,98.12,98.22,18670.0,89.5222,89.5586,89.4401,89.5313,18670.0
2018-12-03 15:45:00,98.22,98.25,98.03,98.14,23429.0,89.5313,89.5586,89.3581,89.4584,23429.0
2018-12-03 15:50:00,98.15,98.16,98.04,98.07,43088.0,89.4675,89.4766,89.3672,89.3946,43088.0
2018-12-03 15:55:00,98.08,98.46,98.08,98.46,89862.0,89.4037,89.7501,89.4037,89.7501,89862.0
2018-12-04 09:30:00,98.18,98.9,98.18,98.9,12196.0,89.4948,90.1511,89.4948,90.1511,12196.0
2018-12-04 09:35:00,98.92,99.72,98.92,99.46,10240.0,90.1694,90.8986,90.1694,90.6616,10240.0
2018-12-04 09:40:00,99.48,99.82,99.01,99.32,15011.0,90.6798,90.9897,90.2514,90.534,15011.0
2018-12-04 09:45:00,99.21,99.5,99.02,99.16,22910.0,90.4337,90.6981,90.2605,90.3881,22910.0
2018-12-04 09:50:00,99.14,99.38,98.43,98.62,32952.0,90.3699,90.5887,89.7227,89.8959,32952.0
2018-12-04 09:55:00,98.62,99.06,98.62,98.71,12194.0,89.8959,90.297,89.8959,89.9779,12194.0
2018-12-04 10:00:00,98.64,98.67,98.31,98.39,10621.0,89.9141,89.9415,89.6133,89.6862,10621.0
2018-12-04 10:05:00,98.31,98.43,98.11,98.11,8360.0,89.6133,89.7227,89.431,89.431,8360.0
2018-12-04 10:10:00,98.11,98.24,97.86,98.02,7407.0,89.431,89.5495,89.2031,89.349,7407.0
2018-12-04 10:15:00,97.92,98.04,97.79,97.79,4166.0,89.2578,89.3672,89.1393,89.1393,4166.0
2018-12-04 10:20:00,97.78,97.88,97.76,97.86,3483.0,89.1302,89.2214,89.112,89.2031,3483.0
2018-12-04 10:25:00,97.89,97.98,97.77,97.98,5600.0,89.2305,89.3125,89.1211,89.3125,5600.0
2018-12-04 10:30:00,98.03,98.03,97.62,97.67,8225.0,89.3581,89.3581,88.9844,89.0299,8225.0
2018-12-04 10:35:00,97.67,97.81,97.56,97.71,7939.0,89.0299,89.1576,88.9297,89.0664,7939.0
2018-12-04 10:40:00,97.78,97.99,97.78,97.98,6542.0,89.1302,89.3216,89.1302,89.3125,6542.0
2018-12-04 10:45:00,97.96,97.96,97.77,97.81,5443.0,89.2943,89.2943,89.1211,89.1576,5443.0
2018-12-04 10:50:00,97.76,97.76,97.59,97.62,5105.0,89.112,89.112,88.957,88.9844,5105.0
2018-12-04 10:55:00,97.7,97.73,97.48,97.48,4184.0,89.0573,89.0846,88.8567,88.8567,4184.0
2018-12-04 11:00:00,97.41,97.44,97.15,97.2,9208.0,88.7929,88.8203,88.5559,88.6015,9208.0
2018-12-04 11:05:00,97.2,97.49,97.17,97.41,4605.0,88.6015,88.8659,88.5742,88.7929,4605.0
2018-12-04 11:10:00,97.37,97.37,97.14,97.14,5705.0,88.7565,88.7565,88.5468,88.5468,5705.0
2018-12-04 11:15:00,97.09,97.13,96.77,96.8,12035.0,88.5012,88.5377,88.2096,88.2369,12035.0
2018-12-04 11:20:00,96.8,96.91,96.73,96.78,28338.0,88.2369,88.3372,88.1731,88.2187,28338.0
2018-12-04 11:25:00,96.79,96.8,96.41,96.48,13042.0,88.2278,88.2369,87.8814,87.9452,13042.0
2018-12-04 11:30:00,96.45,96.52,96.26,96.26,8257.0,87.9179,87.9817,87.7447,87.7447,8257.0
2018-12-04 11:35:00,96.26,96.34,96.13,96.22,12442.0,87.7447,87.8176,87.6262,87.7082,12442.0
2018-12-04 11:40:00,96.23,96.54,96.19,96.44,10760.0,87.7173,87.9999,87.6809,87.9087,10760.0
2018-12-04 11:45:00,96.45,96.52,96.2,96.28,8061.0,87.9179,87.9817,87.69,87.7629,8061.0
2018-12-04 11:50:00,96.23,96.38,96.23,96.38,4408.0,87.7173,87.8541,87.7173,87.8541,4408.0
2018-12-04 11:55:00,96.37,96.46,96.32,96.35,5766.0,87.8449,87.927,87.7994,87.8267,5766.0
2018-12-04 12:00:00,96.32,96.6,96.31,96.36,6173.0,87.7994,88.0546,87.7902,87.8358,6173.0
2018-12-04 12:05:00,96.35,96.35,95.61,95.81,19228.0,87.8267,87.8267,87.1522,87.3345,19228.0
2018-12-04 12:10:00,95.73,95.86,95.52,95.56,7646.0,87.2616,87.3801,87.0701,87.1066,7646.0
2018-12-04 12:15:00,95.39,95.59,95.39,95.55,6422.0,86.9516,87.1339,86.9516,87.0975,6422.0
2018-12-04 12:20:00,95.43,95.46,95.19,95.19,8492.0,86.9881,87.0154,86.7693,86.7693,8492.0
2018-12-04 12:25:00,95.15,95.32,95.01,95.02,11216.0,86.7329,86.8878,86.6052,86.6144,11216.0
2018-12-04 12:30:00,95.0,95.05,94.78,94.86,45949.0,86.5961,86.6417,86.3956,86.4685,45949.0
2018-12-04 12:35:00,94.86,95.31,94.84,95.12,20757.0,86.4685,86.8787,86.4503,86.7055,20757.0
2018-12-04 12:40:00,95.09,95.21,95.03,95.11,15852.0,86.6782,86.7876,86.6235,86.6964,15852.0
2018-12-04 12:45:00,95.07,95.19,95.01,95.17,11827.0,86.6599,86.7693,86.6052,86.7511,11827.0
2018-12-04 12:50:00,95.15,95.2,94.92,94.99,17168.0,86.7329,86.7784,86.5232,86.587,17168.0
2018-12-04 12:55:00,94.98,95.21,94.85,94.88,31134.0,86.5779,86.7876,86.4594,86.4867,31134.0
2018-12-04 13:00:00,94.85,95.06,94.76,95.06,11766.0,86.4594,86.6508,86.3774,86.6508,11766.0
2018-12-04 13:05:00,95.12,95.15,94.8,94.83,12738.0,86.7055,86.7329,86.4138,86.4412,12738.0
2018-12-04 13:10:00,94.83,94.86,94.7,94.77,27071.0,86.4412,86.4685,86.3227,86.3865,27071.0
2018-12-04 13:15:00,94.75,94.94,94.64,94.67,35289.0,86.3682,86.5414,86.268,86.2953,35289.0
2018-12-04 13:20:00,94.67,94.68,94.23,94.28,28135.0,86.2953,86.3044,85.8942,85.9398,28135.0
2018-12-04 13:25:00,94.28,94.51,93.91,94.0,127411.0,85.9398,86.1495,85.6026,85.6846,127411.0
2018-12-04 13:30:00,94.04,94.08,93.86,93.98,35733.0,85.7211,85.7575,85.557,85.6664,35733.0
2018-12-04 13:35:00,93.94,94.01,93.77,93.83,17290.0,85.6299,85.6937,85.4749,85.5296,17290.0
2018-12-04 13:40:00,93.8,93.95,93.57,93.95,19797.0,85.5023,85.639,85.2926,85.639,19797.0
2018-12-04 13:45:00,93.92,94.41,93.84,94.36,18813.0,85.6117,86.0583,85.5387,86.0127,18813.0
2018-12-04 13:50:00,94.41,94.57,94.36,94.57,11056.0,86.0583,86.2042,86.0127,86.2042,11056.0
2018-12-04 13:55:00,94.64,94.89,94.6,94.6,6401.0,86.268,86.4959,86.2315,86.2315,6401.0
2018-12-04 14:00:00,94.56,94.57,94.03,94.15,19057.0,86.1951,86.2042,85.7119,85.8213,19057.0
2018-12-04 14:05:00,94.12,94.35,94.12,94.31,18338.0,85.794,86.0036,85.794,85.9672,18338.0
2018-12-04 14:10:00,94.31,94.62,94.27,94.58,21592.0,85.9672,86.2497,85.9307,86.2133,21592.0
2018-12-04 14:15:00,94.56,94.64,94.46,94.56,26171.0,86.1951,86.268,86.1039,86.1951,26171.0
2018-12-04 14:20:00,94.57,94.57,94.4,94.41,14961.0,86.2042,86.2042,86.0492,86.0583,14961.0
2018-12-04 14:25:00,94.31,94.31,94.1,94.2,7758.0,85.9672,85.9672,85.7757,85.8669,7758.0
2018-12-04 14:30:00,94.2,94.53,94.2,94.53,9941.0,85.8669,86.1677,85.8669,86.1677,9941.0
2018-12-04 14:35:00,94.45,94.45,94.33,94.36,7042.0,86.0948,86.0948,85.9854,86.0127,7042.0
2018-12-04 14:40:00,94.37,94.4,94.24,94.25,12277.0,86.0219,86.0492,85.9034,85.9125,12277.0
2018-12-04 14:45:00,94.26,94.47,94.25,94.47,17219.0,85.9216,86.113,85.9125,86.113,17219.0
2018-12-04 14:50:00,94.45,94.59,94.4,94.54,16785.0,86.0948,86.2224,86.0492,86.1768,16785.0
2018-12-04 14:55:00,94.52,94.58,94.23,94.23,7722.0,86.1586,86.2133,85.8942,85.8942,7722.0
2018-12-04 15:00:00,94.22,94.22,93.96,93.96,11449.0,85.8851,85.8851,85.6481,85.6481,11449.0
2018-12-04 15:05:00,93.92,93.94,93.77,93.82,15509.0,85.6117,85.6299,85.4749,85.5205,15509.0
2018-12-04 15:10:00,93.82,93.82,93.54,93.66,24902.0,85.5205,85.5205,85.2653,85.3747,24902.0
2018-12-04 15:15:00,93.65,93.93,93.58,93.61,18286.0,85.3656,85.6208,85.3017,85.3291,18286.0
2018-12-04 15:20:00,93.61,93.77,93.41,93.42,25294.0,85.3291,85.4749,85.1468,85.1559,25294.0
2018-12-04 15:25:00,93.42,93.69,93.4,93.49,32486.0,85.1559,85.402,85.1377,85.2197,32486.0
2018-12-04 15:30:00,93.48,93.75,93.4,93.61,66580.0,85.2106,85.4567,85.1377,85.3291,66580.0
2018-12-04 15:35:00,93.6,93.76,93.43,93.45,22161.0,85.32,85.4658,85.165,85.1832,22161.0
2018-12-04 15:40:00,93.42,93.42,93.19,93.36,52775.0,85.1559,85.1559,84.9462,85.1012,52775.0
2018-12-04 15:45:00,93.34,93.53,93.26,93.38,64340.0,85.083,85.2562,85.0101,85.1194,64340.0
2018-12-04 15:50:00,93.37,93.52,93.09,93.1,68151.0,85.1103,85.2471,84.8551,84.8642,68151.0
2018-12-04 15:55:00,93.1,93.25,93.01,93.18,104360.0,84.8642,85.0009,84.7822,84.9371,104360.0
2018-12-06 09:30:00,92.19,92.19,90.33,90.58,53745.0,84.0347,84.0347,82.3392,82.5671,53745.0
2018-12-06 09:35:00,90.76,90.77,90.31,90.59,23883.0,82.7312,82.7403,82.321,82.5762,23883.0
2018-12-06 09:40:00,90.55,90.74,90.42,90.52,31199.0,82.5398,82.713,82.4213,82.5124,31199.0
2018-12-06 09:45:00,90.44,90.52,88.94,89.0,61424.0,82.4395,82.5124,81.0722,81.1269,61424.0
2018-12-06 09:50:00,88.98,89.12,88.54,88.87,27383.0,81.1087,81.2363,80.7076,81.0084,27383.0
2018-12-06 09:55:00,88.86,89.15,88.77,88.87,31063.0,80.9993,81.2636,80.9172,81.0084,31063.0
2018-12-06 10:00:00,88.89,89.37,88.83,89.28,16107.0,81.0266,81.4642,80.9719,81.3821,16107.0
2018-12-06 10:05:00,89.36,89.5,89.06,89.38,15336.0,81.4551,81.5827,81.1816,81.4733,15336.0
2018-12-06 10:10:00,89.39,89.51,89.15,89.46,27458.0,81.4824,81.5918,81.2636,81.5462,27458.0
2018-12-06 10:15:00,89.42,89.63,89.28,89.28,32344.0,81.5097,81.7012,81.3821,81.3821,32344.0
2018-12-06 10:20:00,89.3,89.31,89.0,89.05,23178.0,81.4004,81.4095,81.1269,81.1725,23178.0
2018-12-06 10:25:00,89.04,89.6,89.0,89.27,35999.0,81.1634,81.6738,81.1269,81.373,35999.0
2018-12-06 10:30:00,89.28,89.28,89.06,89.06,23918.0,81.3821,81.3821,81.1816,81.1816,23918.0
2018-12-06 10:35:00,89.14,89.24,88.89,89.14,14511.0,81.2545,81.3457,81.0266,81.2545,14511.0
2018-12-06 10:40:00,89.1,89.43,88.92,89.43,8271.0,81.2181,81.5189,81.054,81.5189,8271.0
2018-12-06 10:45:00,89.43,89.54,89.05,89.05,21222.0,81.5189,81.6191,81.1725,81.1725,21222.0
2018-12-06 10:50:00,89.06,89.19,88.98,89.17,24043.0,81.1816,81.3001,81.1087,81.2819,24043.0
2018-12-06 10:55:00,89.12,89.13,88.68,88.82,16392.0,81.2363,81.2454,80.8352,80.9628,16392.0
2018-12-06 11:00:00,88.88,88.96,88.73,88.8,18840.0,81.0175,81.0904,80.8808,80.9446,18840.0
2018-12-06 11:05:00,88.74,88.82,88.29,88.43,21861.0,80.8899,80.9628,80.4797,80.6073,21861.0
2018-12-06 11:10:00,88.38,88.43,88.06,88.14,15509.0,80.5617,80.6073,80.2701,80.343,15509.0
2018-12-06 11:15:00,88.11,88.26,88.02,88.2,42620.0,80.3156,80.4524,80.2336,80.3977,42620.0
2018-12-06 11:20:00,88.15,88.6,88.15,88.35,18331.0,80.3521,80.7623,80.3521,80.5344,18331.0
2018-12-06 11:25:00,88.33,88.48,88.12,88.35,49202.0,80.5162,80.6529,80.3247,80.5344,49202.0
2018-12-06 11:30:00,88.36,88.61,88.36,88.49,14665.0,80.5435,80.7714,80.5435,80.662,14665.0
2018-12-06 11:35:00,88.47,88.7,88.46,88.59,36443.0,80.6438,80.8534,80.6347,80.7532,36443.0
2018-12-06 11:40:00,88.59,89.22,88.59,89.16,16945.0,80.7532,81.3274,80.7532,81.2727,16945.0
2018-12-06 11:45:00,89.15,89.36,89.04,89.09,7106.0,81.2636,81.4551,81.1634,81.2089,7106.0
2018-12-06 11:50:00,89.06,89.47,89.03,89.4,10819.0,81.1816,81.5553,81.1542,81.4915,10819.0
2018-12-06 11:55:00,89.45,89.48,89.06,89.21,11058.0,81.5371,81.5644,81.1816,81.3183,11058.0
2018-12-06 12:00:00,89.23,89.35,89.06,89.31,14722.0,81.3366,81.4459,81.1816,81.4095,14722.0
2018-12-06 12:05:00,89.33,89.49,89.23,89.23,25379.0,81.4277,81.5736,81.3366,81.3366,25379.0
2018-12-06 12:10:00,89.22,89.28,89.14,89.25,21066.0,81.3274,81.3821,81.2545,81.3548,21066.0
2018-12-06 12:15:00,89.27,89.65,89.26,89.36,33389.0,81.373,81.7194,81.3639,81.4551,33389.0
2018-12-06 12:20:00,89.35,89.44,89.19,89.41,14260.0,81.4459,81.528,81.3001,81.5006,14260.0
2018-12-06 12:25:00,89.43,89.45,89.22,89.43,27031.0,81.5189,81.5371,81.3274,81.5189,27031.0
2018-12-06 12:30:00,89.47,89.47,89.2,89.26,35990.0,81.5553,81.5553,81.3092,81.3639,35990.0
2018-12-06 12:35:00,89.25,89.28,88.89,88.93,14660.0,81.3548,81.3821,81.0266,81.0631,14660.0
2018-12-06 12:40:00,88.87,89.02,88.83,88.91,12850.0,81.0084,81.1451,80.9719,81.0449,12850.0
2018-12-06 12:45:00,88.92,89.19,88.88,89.12,14298.0,81.054,81.3001,81.0175,81.2363,14298.0
2018-12-06 12:50:00,89.03,89.37,88.97,89.37,11252.0,81.1542,81.4642,81.0996,81.4642,11252.0
2018-12-06 12:55:00,89.38,89.51,89.29,89.33,29035.0,81.4733,81.5918,81.3912,81.4277,29035.0
2018-12-06 13:00:00,89.33,89.33,89.1,89.19,12715.0,81.4277,81.4277,81.2181,81.3001,12715.0
2018-12-06 13:05:00,89.19,89.24,89.0,89.04,10963.0,81.3001,81.3457,81.1269,81.1634,10963.0
2018-12-06 13:10:00,89.06,89.16,89.06,89.13,7386.0,81.1816,81.2727,81.1816,81.2454,7386.0
2018-12-06 13:15:00,89.14,89.28,89.13,89.17,6935.0,81.2545,81.3821,81.2454,81.2819,6935.0
2018-12-06 13:20:00,89.14,89.31,89.08,89.31,9499.0,81.2545,81.4095,81.1998,81.4095,9499.0
2018-12-06 13:25:00,89.29,89.51,89.29,89.32,14591.0,81.3912,81.5918,81.3912,81.4186,14591.0
2018-12-06 13:30:00,89.27,89.33,89.11,89.25,27655.0,81.373,81.4277,81.2272,81.3548,27655.0
2018-12-06 13:35:00,89.27,89.4,89.17,89.39,8600.0,81.373,81.4915,81.2819,81.4824,8600.0
2018-12-06 13:40:00,89.38,89.72,89.38,89.61,10833.0,81.4733,81.7832,81.4733,81.6829,10833.0
2018-12-06 13:45:00,89.64,89.76,89.57,89.74,9415.0,81.7103,81.8197,81.6465,81.8014,9415.0
2018-12-06 13:50:00,89.75,89.9,89.71,89.9,5565.0,81.8106,81.9473,81.7741,81.9473,5565.0
2018-12-06 13:55:00,89.89,90.07,89.78,90.06,7127.0,81.9382,82.1022,81.8379,82.0931,7127.0
2018-12-06 14:00:00,90.08,90.2,89.92,89.92,8199.0,82.1114,82.2207,81.9655,81.9655,8199.0
2018-12-06 14:05:00,89.96,90.04,89.81,89.87,10035.0,82.002,82.0749,81.8652,81.9199,10035.0
2018-12-06 14:10:00,89.86,89.87,89.58,89.7,11036.0,81.9108,81.9199,81.6556,81.765,11036.0
2018-12-06 14:15:00,89.66,89.83,89.4,89.46,10747.0,81.7285,81.8835,81.4915,81.5462,10747.0
2018-12-06 14:20:00,89.5,89.62,89.45,89.5,6423.0,81.5827,81.6921,81.5371,81.5827,6423.0
2018-12-06 14:25:00,89.53,89.78,89.53,89.75,12965.0,81.61,81.8379,81.61,81.8106,12965.0
2018-12-06 14:30:00,89.8,89.82,89.63,89.7,17075.0,81.8561,81.8744,81.7012,81.765,17075.0
2018-12-06 14:35:00,89.63,89.73,89.52,89.73,15743.0,81.7012,81.7923,81.6009,81.7923,15743.0
2018-12-06 14:40:00,89.77,89.96,89.74,89.79,9200.0,81.8288,82.002,81.8014,81.847,9200.0
2018-12-06 14:45:00,89.81,89.83,89.51,89.72,25303.0,81.8652,81.8835,81.5918,81.7832,25303.0
2018-12-06 14:50:00,89.75,90.22,89.73,90.15,13196.0,81.8106,82.239,81.7923,82.1752,13196.0
2018-12-06 14:55:00,90.17,90.23,89.99,90.12,13394.0,82.1934,82.2481,82.0293,82.1478,13394.0
2018-12-06 15:00:00,90.11,90.36,90.11,90.14,11900.0,82.1387,82.3666,82.1387,82.1661,11900.0
2018-12-06 15:05:00,90.11,90.11,89.93,90.03,8719.0,82.1387,82.1387,81.9746,82.0658,8719.0
2018-12-06 15:10:00,90.03,90.21,89.96,90.08,17428.0,82.0658,82.2299,82.002,82.1114,17428.0
2018-12-06 15:15:00,90.04,90.27,90.01,90.22,16098.0,82.0749,82.2846,82.0476,82.239,16098.0
2018-12-06 15:20:00,90.19,90.19,89.97,90.07,10635.0,82.2116,82.2116,82.0111,82.1022,10635.0
2018-12-06 15:25:00,90.06,90.32,90.05,90.22,12015.0,82.0931,82.3301,82.084,82.239,12015.0
2018-12-06 15:30:00,90.2,90.65,90.2,90.53,22205.0,82.2207,82.6309,82.2207,82.5216,22205.0
2018-12-06 15:35:00,90.54,90.79,90.48,90.7,18958.0,82.5307,82.7586,82.476,82.6765,18958.0
2018-12-06 15:40:00,90.68,90.79,90.44,90.76,20752.0,82.6583,82.7586,82.4395,82.7312,20752.0
2018-12-06 15:45:00,90.79,91.07,90.77,91.06,27414.0,82.7586,83.0138,82.7403,83.0047,27414.0
2018-12-06 15:50:00,91.05,91.21,91.01,91.19,37828.0,82.9956,83.1414,82.9591,83.1232,37828.0
2018-12-06 15:55:00,91.2,91.22,91.07,91.18,70714.0,83.1323,83.1505,83.0138,83.1141,70714.0
2018-12-07 09:30:00,91.32,91.48,90.62,91.11,30963.0,83.2417,83.3875,82.6036,83.0502,30963.0
2018-12-07 09:35:00,91.11,91.23,90.62,91.1,35308.0,83.0502,83.1596,82.6036,83.0411,35308.0
2018-12-07 09:40:00,90.98,91.54,90.98,91.13,24180.0,82.9317,83.4422,82.9317,83.0685,24180.0
2018-12-07 09:45:00,91.11,91.53,91.11,91.12,19586.0,83.0502,83.4331,83.0502,83.0594,19586.0
2018-12-07 09:50:00,91.0,91.56,91.0,91.56,6249.0,82.95,83.4604,82.95,83.4604,6249.0
2018-12-07 09:55:00,91.51,91.75,91.46,91.48,13625.0,83.4149,83.6336,83.3693,83.3875,13625.0
2018-12-07 10:00:00,91.66,92.02,91.66,91.94,15137.0,83.5516,83.8797,83.5516,83.8068,15137.0
2018-12-07 10:05:00,91.95,92.23,91.82,92.07,22246.0,83.8159,84.0712,83.6974,83.9253,22246.0
2018-12-07 10:10:00,92.07,92.09,91.66,91.77,9886.0,83.9253,83.9436,83.5516,83.6519,9886.0
2018-12-07 10:15:00,91.78,91.95,91.32,91.32,38414.0,83.661,83.8159,83.2417,83.2417,38414.0
2018-12-07 10:20:00,91.26,91.44,91.14,91.22,9976.0,83.187,83.3511,83.0776,83.1505,9976.0
2018-12-07 10:25:00,91.15,91.32,91.03,91.3,7278.0,83.0867,83.2417,82.9773,83.2234,7278.0
2018-12-07 10:30:00,91.33,91.35,91.11,91.11,6696.0,83.2508,83.269,83.0502,83.0502,6696.0
2018-12-07 10:35:00,91.09,91.2,90.75,90.82,7873.0,83.032,83.1323,82.7221,82.7859,7873.0
2018-12-07 10:40:00,90.89,91.26,90.87,91.07,12015.0,82.8497,83.187,82.8315,83.0138,12015.0
2018-12-07 10:45:00,91.05,91.21,90.83,90.83,6420.0,82.9956,83.1414,82.795,82.795,6420.0
2018-12-07 10:50:00,90.89,91.16,90.87,91.01,9658.0,82.8497,83.0958,82.8315,82.9591,9658.0
2018-12-07 10:55:00,91.05,91.22,91.02,91.13,6674.0,82.9956,83.1505,82.9682,83.0685,6674.0
2018-12-07 11:00:00,91.11,91.2,90.74,90.83,6982.0,83.0502,83.1323,82.713,82.795,6982.0
2018-12-07 11:05:00,90.81,90.91,90.59,90.7,10910.0,82.7768,82.8679,82.5762,82.6765,10910.0
2018-12-07 11:10:00,90.7,90.76,90.27,90.35,10306.0,82.6765,82.7312,82.2846,82.3575,10306.0
2018-12-07 11:15:00,90.22,90.39,90.18,90.32,7938.0,82.239,82.3939,82.2025,82.3301,7938.0
2018-12-07 11:20:00,90.35,90.41,90.17,90.31,14191.0,82.3575,82.4122,82.1934,82.321,14191.0
2018-12-07 11:25:00,90.31,90.35,90.07,90.3,11400.0,82.321,82.3575,82.1022,82.3119,11400.0
2018-12-07 11:30:00,90.25,90.51,90.15,90.38,8182.0,82.2663,82.5033,82.1752,82.3848,8182.0
2018-12-07 11:35:00,90.39,90.52,90.36,90.43,4675.0,82.3939,82.5124,82.3666,82.4304,4675.0
2018-12-07 11:40:00,90.44,90.56,90.27,90.47,6303.0,82.4395,82.5489,82.2846,82.4669,6303.0
2018-12-07 11:45:00,90.48,90.55,90.41,90.49,3933.0,82.476,82.5398,82.4122,82.4851,3933.0
2018-12-07 11:50:00,90.48,90.48,90.17,90.17,6888.0,82.476,82.476,82.1934,82.1934,6888.0
2018-12-07 11:55:00,90.15,90.23,90.0,90.06,10362.0,82.1752,82.2481,82.0384,82.0931,10362.0
2018-12-07 12:00:00,90.06,90.27,90.06,90.18,7717.0,82.0931,82.2846,82.0931,82.2025,7717.0
2018-12-07 12:05:00,90.18,90.18,90.02,90.03,5238.0,82.2025,82.2025,82.0567,82.0658,5238.0
2018-12-07 12:10:00,90.1,90.24,90.05,90.11,6712.0,82.1296,82.2572,82.084,82.1387,6712.0
2018-12-07 12:15:00,90.11,90.13,89.76,89.87,12019.0,82.1387,82.1569,81.8197,81.9199,12019.0
2018-12-07 12:20:00,89.89,90.02,89.85,89.96,10231.0,81.9382,82.0567,81.9017,82.002,10231.0
2018-12-07 12:25:00,89.95,89.98,89.79,89.84,6720.0,81.9929,82.0202,81.847,81.8926,6720.0
2018-12-07 12:30:00,89.84,89.88,89.7,89.75,9515.0,81.8926,81.9291,81.765,81.8106,9515.0
2018-12-07 12:35:00,89.72,89.76,89.63,89.76,7300.0,81.7832,81.8197,81.7012,81.8197,7300.0
2018-12-07 12:40:00,89.77,89.77,89.53,89.61,9317.0,81.8288,81.8288,81.61,81.6829,9317.0
2018-12-07 12:45:00,89.63,89.73,89.5,89.51,8460.0,81.7012,81.7923,81.5827,81.5918,8460.0
2018-12-07 12:50:00,89.5,89.88,89.42,89.88,11171.0,81.5827,81.9291,81.5097,81.9291,11171.0
2018-12-07 12:55:00,89.86,90.2,89.83,90.13,7820.0,81.9108,82.2207,81.8835,82.1569,7820.0
2018-12-07 13:00:00,90.05,90.33,90.01,90.31,5563.0,82.084,82.3392,82.0476,82.321,5563.0
2018-12-07 13:05:00,90.29,90.29,89.94,89.94,3600.0,82.3028,82.3028,81.9837,81.9837,3600.0
2018-12-07 13:10:00,89.91,90.01,89.65,89.65,5686.0,81.9564,82.0476,81.7194,81.7194,5686.0
2018-12-07 13:15:00,89.68,89.78,89.29,89.33,9227.0,81.7467,81.8379,81.3912,81.4277,9227.0
2018-12-07 13:20:00,89.36,89.73,89.35,89.72,5587.0,81.4551,81.7923,81.4459,81.7832,5587.0
2018-12-07 13:25:00,89.68,89.7,89.42,89.42,10268.0,81.7467,81.765,81.5097,81.5097,10268.0
2018-12-07 13:30:00,89.48,89.48,89.03,89.03,8203.0,81.5644,81.5644,81.1542,81.1542,8203.0
2018-12-07 13:35:00,89.05,89.25,88.95,89.16,10633.0,81.1725,81.3548,81.0813,81.2727,10633.0
2018-12-07 13:40:00,89.12,89.25,89.08,89.24,5964.0,81.2363,81.3548,81.1998,81.3457,5964.0
2018-12-07 13:45:00,89.19,89.24,88.92,88.94,3310.0,81.3001,81.3457,81.054,81.0722,3310.0
2018-12-07 13:50:00,88.9,88.93,88.63,88.67,18529.0,81.0357,81.0631,80.7896,80.8261,18529.0
2018-12-07 13:55:00,88.65,88.66,88.5,88.62,35282.0,80.8079,80.817,80.6711,80.7805,35282.0
2018-12-07 14:00:00,88.62,88.62,88.34,88.38,11914.0,80.7805,80.7805,80.5253,80.5617,11914.0
2018-12-07 14:05:00,88.4,88.53,88.27,88.49,10105.0,80.58,80.6985,80.4615,80.662,10105.0
2018-12-07 14:10:00,88.45,88.45,88.3,88.42,6348.0,80.6256,80.6256,80.4888,80.5982,6348.0
2018-12-07 14:15:00,88.4,88.86,88.39,88.86,7083.0,80.58,80.9993,80.5709,80.9993,7083.0
2018-12-07 14:20:00,88.95,88.97,88.62,88.62,6111.0,81.0813,81.0996,80.7805,80.7805,6111.0
2018-12-07 14:25:00,88.62,88.75,88.52,88.68,7709.0,80.7805,80.899,80.6894,80.8352,7709.0
2018-12-07 14:30:00,88.71,88.76,88.51,88.71,5900.0,80.8626,80.9081,80.6802,80.8626,5900.0
2018-12-07 14:35:00,88.69,88.69,88.44,88.44,5829.0,80.8443,80.8443,80.6164,80.6164,5829.0
2018-12-07 14:40:00,88.36,88.44,88.2,88.23,8233.0,80.5435,80.6164,80.3977,80.425,8233.0
2018-12-07 14:45:00,88.21,88.42,88.09,88.42,12300.0,80.4068,80.5982,80.2974,80.5982,12300.0
2018-12-07 14:50:00,88.47,88.56,88.31,88.31,8275.0,80.6438,80.7258,80.4979,80.4979,8275.0
2018-12-07 14:55:00,88.37,88.37,88.15,88.25,6449.0,80.5526,80.5526,80.3521,80.4432,6449.0
2018-12-07 15:00:00,88.29,88.4,88.14,88.16,21732.0,80.4797,80.58,80.343,80.3612,21732.0
2018-12-07 15:05:00,88.16,88.38,88.15,88.32,15414.0,80.3612,80.5617,80.3521,80.5071,15414.0
2018-12-07 15:10:00,88.33,88.44,88.21,88.21,14458.0,80.5162,80.6164,80.4068,80.4068,14458.0
2018-12-07 15:15:00,88.18,88.32,88.08,88.28,17053.0,80.3794,80.5071,80.2883,80.4706,17053.0
2018-12-07 15:20:00,88.33,88.4,88.24,88.39,24065.0,80.5162,80.58,80.4341,80.5709,24065.0
2018-12-07 15:25:00,88.41,88.7,88.34,88.68,13950.0,80.5891,80.8534,80.5253,80.8352,13950.0
2018-12-07 15:30:00,88.67,88.9,88.59,88.87,20251.0,80.8261,81.0357,80.7532,81.0084,20251.0
2018-12-07 15:35:00,88.84,88.98,88.61,88.66,18866.0,80.9811,81.1087,80.7714,80.817,18866.0
2018-12-07 15:40:00,88.61,88.81,88.57,88.72,26428.0,80.7714,80.9537,80.7349,80.8717,26428.0
2018-12-07 15:45:00,88.7,88.75,88.52,88.54,41037.0,80.8534,80.899,80.6894,80.7076,41037.0
2018-12-07 15:50:00,88.53,88.79,88.52,88.7,37727.0,80.6985,80.9355,80.6894,80.8534,37727.0
2018-12-07 15:55:00,88.71,88.75,88.54,88.64,163565.0,80.8626,80.899,80.7076,80.7987,163565.0
2018-12-10 09:30:00,88.98,89.2,88.61,89.2,31881.0,81.1087,81.3092,80.7714,81.3092,31881.0
2018-12-10 09:35:00,89.43,89.43,88.83,88.92,11109.0,81.5189,81.5189,80.9719,81.054,11109.0
2018-12-10 09:40:00,88.89,88.92,88.54,88.78,25687.0,81.0266,81.054,80.7076,80.9264,25687.0
2018-12-10 09:45:00,88.78,88.95,88.72,88.74,4565.0,80.9264,81.0813,80.8717,80.8899,4565.0
2018-12-10 09:50:00,88.72,88.88,88.06,88.21,40084.0,80.8717,81.0175,80.2701,80.4068,40084.0
2018-12-10 09:55:00,88.17,88.43,88.16,88.36,28736.0,80.3703,80.6073,80.3612,80.5435,28736.0
2018-12-10 10:00:00,88.37,88.41,88.16,88.4,6020.0,80.5526,80.5891,80.3612,80.58,6020.0
2018-12-10 10:05:00,88.42,88.57,88.26,88.26,5130.0,80.5982,80.7349,80.4524,80.4524,5130.0
2018-12-10 10:10:00,88.24,88.92,88.15,88.92,11260.0,80.4341,81.054,80.3521,81.054,11260.0
2018-12-10 10:15:00,88.89,89.0,88.69,88.76,11192.0,81.0266,81.1269,80.8443,80.9081,11192.0
2018-12-10 10:20:00,88.84,88.86,88.52,88.57,5575.0,80.9811,80.9993,80.6894,80.7349,5575.0
2018-12-10 10:25:00,88.56,88.63,88.4,88.61,14551.0,80.7258,80.7896,80.58,80.7714,14551.0
2018-12-10 10:30:00,88.6,88.67,88.19,88.28,5822.0,80.7623,80.8261,80.3886,80.4706,5822.0
2018-12-10 10:35:00,88.29,88.42,88.08,88.08,8154.0,80.4797,80.5982,80.2883,80.2883,8154.0
2018-12-10 10:40:00,88.13,88.3,88.09,88.22,9090.0,80.3339,80.4888,80.2974,80.4159,9090.0
2018-12-10 10:45:00,88.17,88.37,88.06,88.2,7158.0,80.3703,80.5526,80.2701,80.3977,7158.0
2018-12-10 10:50:00,88.26,88.27,87.87,87.87,15692.0,80.4524,80.4615,80.0969,80.0969,15692.0
2018-12-10 10:55:00,87.97,88.2,87.9,88.0,8845.0,80.188,80.3977,80.1242,80.2154,8845.0
2018-12-10 11:00:00,88.01,88.05,87.33,87.43,11595.0,80.2245,80.2609,79.6046,79.6958,11595.0
2018-12-10 11:05:00,87.37,87.59,87.25,87.32,5789.0,79.6411,79.8416,79.5317,79.5955,5789.0
2018-12-10 11:10:00,87.31,87.55,87.31,87.5,6229.0,79.5864,79.8052,79.5864,79.7596,6229.0
2018-12-10 11:15:00,87.51,87.55,87.3,87.46,10713.0,79.7687,79.8052,79.5773,79.7231,10713.0
2018-12-10 11:20:00,87.5,87.71,87.44,87.57,7628.0,79.7596,79.951,79.7049,79.8234,7628.0
2018-12-10 11:25:00,87.6,87.92,87.59,87.72,6332.0,79.8507,80.1424,79.8416,79.9601,6332.0
2018-12-10 11:30:00,87.83,88.05,87.75,87.78,5900.0,80.0604,80.2609,79.9875,80.0148,5900.0
2018-12-10 11:35:00,87.8,88.41,87.8,88.34,14628.0,80.0331,80.5891,80.0331,80.5253,14628.0
2018-12-10 11:40:00,88.27,88.61,88.09,88.6,16517.0,80.4615,80.7714,80.2974,80.7623,16517.0
2018-12-10 11:45:00,88.64,88.71,88.27,88.45,9025.0,80.7987,80.8626,80.4615,80.6256,9025.0
2018-12-10 11:50:00,88.44,88.53,88.11,88.16,5702.0,80.6164,80.6985,80.3156,80.3612,5702.0
2018-12-10 11:55:00,88.2,88.24,87.79,87.94,9333.0,80.3977,80.4341,80.0239,80.1607,9333.0
2018-12-10 12:00:00,87.95,88.05,87.81,87.97,10069.0,80.1698,80.2609,80.0422,80.188,10069.0
2018-12-10 12:05:00,87.89,88.18,87.89,88.11,7814.0,80.1151,80.3794,80.1151,80.3156,7814.0
2018-12-10 12:10:00,88.09,88.38,88.04,88.33,7301.0,80.2974,80.5617,80.2518,80.5162,7301.0
2018-12-10 12:15:00,88.35,88.49,88.12,88.42,20770.0,80.5344,80.662,80.3247,80.5982,20770.0
2018-12-10 12:20:00,88.39,88.47,88.1,88.26,11168.0,80.5709,80.6438,80.3065,80.4524,11168.0
2018-12-10 12:25:00,88.31,88.42,88.3,88.3,2826.0,80.4979,80.5982,80.4888,80.4888,2826.0
2018-12-10 12:30:00,88.37,88.68,88.37,88.68,5226.0,80.5526,80.8352,80.5526,80.8352,5226.0
2018-12-10 12:35:00,88.67,89.17,88.67,89.17,8126.0,80.8261,81.2819,80.8261,81.2819,8126.0
2018-12-10 12:40:00,89.2,89.54,89.18,89.47,11825.0,81.3092,81.6191,81.291,81.5553,11825.0
2018-12-10 12:45:00,89.48,89.8,89.46,89.8,14228.0,81.5644,81.8561,81.5462,81.8561,14228.0
2018-12-10 12:50:00,89.71,89.76,89.63,89.74,12817.0,81.7741,81.8197,81.7012,81.8014,12817.0
2018-12-10 12:55:00,89.75,89.81,89.63,89.75,11245.0,81.8106,81.8652,81.7012,81.8106,11245.0
2018-12-10 13:00:00,89.75,89.81,89.56,89.59,9789.0,81.8106,81.8652,81.6374,81.6647,9789.0
2018-12-10 13:05:00,89.45,89.6,89.33,89.44,3830.0,81.5371,81.6738,81.4277,81.528,3830.0
2018-12-10 13:10:00,89.39,89.6,89.23,89.42,4800.0,81.4824,81.6738,81.3366,81.5097,4800.0
2018-12-10 13:15:00,89.42,89.46,89.36,89.37,5184.0,81.5097,81.5462,81.4551,81.4642,5184.0
2018-12-10 13:20:00,89.32,89.39,89.1,89.19,3753.0,81.4186,81.4824,81.2181,81.3001,3753.0
2018-12-10 13:25:00,89.16,89.19,88.98,89.0,4095.0,81.2727,81.3001,81.1087,81.1269,4095.0
2018-12-10 13:30:00,88.97,89.36,88.96,89.28,7170.0,81.0996,81.4551,81.0904,81.3821,7170.0
2018-12-10 13:35:00,89.3,89.48,89.22,89.3,3900.0,81.4004,81.5644,81.3274,81.4004,3900.0
2018-12-10 13:40:00,89.32,89.35,89.05,89.05,2501.0,81.4186,81.4459,81.1725,81.1725,2501.0
2018-12-10 13:45:00,89.06,89.27,89.05,89.2,4797.0,81.1816,81.373,81.1725,81.3092,4797.0
2018-12-10 13:50:00,89.19,89.51,89.19,89.4,4950.0,81.3001,81.5918,81.3001,81.4915,4950.0
2018-12-10 13:55:00,89.3,89.41,89.16,89.18,3974.0,81.4004,81.5006,81.2727,81.291,3974.0
2018-12-10 14:00:00,89.22,89.29,88.94,88.94,7639.0,81.3274,81.3912,81.0722,81.0722,7639.0
2018-12-10 14:05:00,88.99,89.15,88.97,89.04,6518.0,81.1178,81.2636,81.0996,81.1634,6518.0
2018-12-10 14:10:00,88.93,88.96,88.73,88.77,6824.0,81.0631,81.0904,80.8808,80.9172,6824.0
2018-12-10 14:15:00,88.73,88.73,88.39,88.54,7981.0,80.8808,80.8808,80.5709,80.7076,7981.0
2018-12-10 14:20:00,88.54,88.74,88.51,88.65,5505.0,80.7076,80.8899,80.6802,80.8079,5505.0
2018-12-10 14:25:00,88.65,88.91,88.61,88.81,6005.0,80.8079,81.0449,80.7714,80.9537,6005.0
2018-12-10 14:30:00,88.83,89.15,88.83,89.15,4123.0,80.9719,81.2636,80.9719,81.2636,4123.0
2018-12-10 14:35:00,89.16,89.2,89.03,89.09,6718.0,81.2727,81.3092,81.1542,81.2089,6718.0
2018-12-10 14:40:00,89.05,89.11,88.99,88.99,6104.0,81.1725,81.2272,81.1178,81.1178,6104.0
2018-12-10 14:45:00,89.01,89.13,88.97,89.08,5370.0,81.136,81.2454,81.0996,81.1998,5370.0
2018-12-10 14:50:00,89.04,89.08,88.96,88.97,10386.0,81.1634,81.1998,81.0904,81.0996,10386.0
2018-12-10 14:55:00,88.95,89.07,88.62,88.67,6734.0,81.0813,81.1907,80.7805,80.8261,6734.0
2018-12-10 15:00:00,88.67,88.91,88.65,88.78,13056.0,80.8261,81.0449,80.8079,80.9264,13056.0
2018-12-10 15:05:00,88.82,88.86,88.7,88.86,4024.0,80.9628,80.9993,80.8534,80.9993,4024.0
2018-12-10 15:10:00,88.86,88.9,88.75,88.76,6445.0,80.9993,81.0357,80.899,80.9081,6445.0
2018-12-10 15:15:00,88.75,88.77,88.62,88.65,5950.0,80.899,80.9172,80.7805,80.8079,5950.0
2018-12-10 15:20:00,88.73,88.83,88.73,88.81,5317.0,80.8808,80.9719,80.8808,80.9537,5317.0
2018-12-10 15:25:00,88.8,89.06,88.8,89.03,16379.0,80.9446,81.1816,80.9446,81.1542,16379.0
2018-12-10 15:30:00,89.08,89.42,89.08,89.42,11307.0,81.1998,81.5097,81.1998,81.5097,11307.0
2018-12-10 15:35:00,89.43,89.54,89.38,89.4,10246.0,81.5189,81.6191,81.4733,81.4915,10246.0
2018-12-10 15:40:00,89.38,89.43,89.17,89.17,18590.0,81.4733,81.5189,81.2819,81.2819,18590.0
2018-12-10 15:45:00,89.16,89.38,89.1,89.13,23699.0,81.2727,81.4733,81.2181,81.2454,23699.0
2018-12-10 15:50:00,89.14,89.21,89.08,89.14,17285.0,81.2545,81.3183,81.1998,81.2545,17285.0
2018-12-10 15:55:00,89.14,89.2,89.03,89.03,37206.0,81.2545,81.3092,81.1542,81.1542,37206.0
2018-12-11 09:30:00,91.03,91.2,90.67,90.93,27133.0,82.9773,83.1323,82.6492,82.8862,27133.0
2018-12-11 09:35:00,90.94,91.0,90.67,90.86,8833.0,82.8953,82.95,82.6492,82.8224,8833.0
2018-12-11 09:40:00,90.81,91.15,90.8,91.06,29262.0,82.7768,83.0867,82.7677,83.0047,29262.0
2018-12-11 09:45:00,91.12,91.47,90.96,91.47,11904.0,83.0594,83.3784,82.9135,83.3784,11904.0
2018-12-11 09:50:00,91.43,91.54,91.24,91.43,22291.0,83.3419,83.4422,83.1687,83.3419,22291.0
2018-12-11 09:55:00,91.41,91.67,91.36,91.48,11345.0,83.3237,83.5607,83.2781,83.3875,11345.0
2018-12-11 10:00:00,91.52,91.8,91.52,91.8,6537.0,83.424,83.6792,83.424,83.6792,6537.0
2018-12-11 10:05:00,91.76,92.08,91.74,91.92,8415.0,83.6427,83.9344,83.6245,83.7886,8415.0
2018-12-11 10:10:00,91.9,91.9,91.33,91.46,10383.0,83.7704,83.7704,83.2508,83.3693,10383.0
2018-12-11 10:15:00,91.48,91.55,91.39,91.5,5673.0,83.3875,83.4513,83.3055,83.4057,5673.0
2018-12-11 10:20:00,91.56,91.79,91.52,91.79,4570.0,83.4604,83.6701,83.424,83.6701,4570.0
2018-12-11 10:25:00,91.8,92.08,91.62,92.08,5379.0,83.6792,83.9344,83.5151,83.9344,5379.0
2018-12-11 10:30:00,92.0,92.09,91.74,91.82,11540.0,83.8615,83.9436,83.6245,83.6974,11540.0
2018-12-11 10:35:00,91.71,91.74,91.48,91.68,19836.0,83.5972,83.6245,83.3875,83.5698,19836.0
2018-12-11 10:40:00,91.69,91.69,91.26,91.26,2200.0,83.5789,83.5789,83.187,83.187,2200.0
2018-12-11 10:45:00,91.24,91.47,91.09,91.15,7670.0,83.1687,83.3784,83.032,83.0867,7670.0
2018-12-11 10:50:00,91.08,91.2,91.08,91.14,4387.0,83.0229,83.1323,83.0229,83.0776,4387.0
2018-12-11 10:55:00,91.14,91.26,91.03,91.26,5217.0,83.0776,83.187,82.9773,83.187,5217.0
2018-12-11 11:00:00,91.18,91.21,90.89,91.15,11395.0,83.1141,83.1414,82.8497,83.0867,11395.0
2018-12-11 11:05:00,91.15,91.16,91.05,91.06,3683.0,83.0867,83.0958,82.9956,83.0047,3683.0
2018-12-11 11:10:00,91.14,91.18,90.71,90.71,5685.0,83.0776,83.1141,82.6856,82.6856,5685.0
2018-12-11 11:15:00,90.71,90.74,90.61,90.73,4352.0,82.6856,82.713,82.5945,82.7039,4352.0
2018-12-11 11:20:00,90.73,90.75,90.39,90.42,8584.0,82.7039,82.7221,82.3939,82.4213,8584.0
2018-12-11 11:25:00,90.42,90.47,90.06,90.28,22441.0,82.4213,82.4669,82.0931,82.2937,22441.0
2018-12-11 11:30:00,90.33,90.33,90.09,90.09,5300.0,82.3392,82.3392,82.1205,82.1205,5300.0
2018-12-11 11:35:00,90.14,90.41,90.13,90.41,16284.0,82.1661,82.4122,82.1569,82.4122,16284.0
2018-12-11 11:40:00,90.38,90.38,90.1,90.29,7205.0,82.3848,82.3848,82.1296,82.3028,7205.0
2018-12-11 11:45:00,90.25,90.62,90.25,90.62,30095.0,82.2663,82.6036,82.2663,82.6036,30095.0
2018-12-11 11:50:00,90.63,90.8,90.53,90.79,28600.0,82.6127,82.7677,82.5216,82.7586,28600.0
2018-12-11 11:55:00,90.72,90.72,90.36,90.44,6472.0,82.6947,82.6947,82.3666,82.4395,6472.0
2018-12-11 12:00:00,90.37,90.42,90.01,90.09,16061.0,82.3757,82.4213,82.0476,82.1205,16061.0
2018-12-11 12:05:00,90.16,90.21,89.9,90.04,7922.0,82.1843,82.2299,81.9473,82.0749,7922.0
2018-12-11 12:10:00,90.06,90.07,89.79,89.79,5375.0,82.0931,82.1022,81.847,81.847,5375.0
2018-12-11 12:15:00,89.8,89.81,89.59,89.62,3005.0,81.8561,81.8652,81.6647,81.6921,3005.0
2018-12-11 12:20:00,89.65,89.77,89.58,89.72,4200.0,81.7194,81.8288,81.6556,81.7832,4200.0
2018-12-11 12:25:00,89.75,89.82,89.66,89.68,5189.0,81.8106,81.8744,81.7285,81.7467,5189.0
2018-12-11 12:30:00,89.67,89.75,89.53,89.59,2600.0,81.7376,81.8106,81.61,81.6647,2600.0
2018-12-11 12:35:00,89.62,89.8,89.61,89.76,3913.0,81.6921,81.8561,81.6829,81.8197,3913.0
2018-12-11 12:40:00,89.79,89.94,89.75,89.93,5100.0,81.847,81.9837,81.8106,81.9746,5100.0
2018-12-11 12:45:00,90.13,90.17,89.93,90.0,16733.0,82.1569,82.1934,81.9746,82.0384,16733.0
2018-12-11 12:50:00,90.0,90.0,89.74,89.82,3355.0,82.0384,82.0384,81.8014,81.8744,3355.0
2018-12-11 12:55:00,89.79,89.97,89.79,89.9,9697.0,81.847,82.0111,81.847,81.9473,9697.0
2018-12-11 13:00:00,89.9,89.92,89.78,89.81,2276.0,81.9473,81.9655,81.8379,81.8652,2276.0
2018-12-11 13:05:00,89.79,89.79,89.55,89.6,2463.0,81.847,81.847,81.6282,81.6738,2463.0
2018-12-11 13:10:00,89.66,89.66,89.5,89.53,4398.0,81.7285,81.7285,81.5827,81.61,4398.0
2018-12-11 13:15:00,89.62,89.95,89.62,89.89,11425.0,81.6921,81.9929,81.6921,81.9382,11425.0
2018-12-11 13:20:00,89.97,89.99,89.7,89.7,8803.0,82.0111,82.0293,81.765,81.765,8803.0
2018-12-11 13:25:00,89.7,89.72,89.58,89.65,7170.0,81.765,81.7832,81.6556,81.7194,7170.0
2018-12-11 13:30:00,89.65,89.68,89.57,89.63,4800.0,81.7194,81.7467,81.6465,81.7012,4800.0
2018-12-11 13:35:00,89.6,89.71,89.59,89.67,5252.0,81.6738,81.7741,81.6647,81.7376,5252.0
2018-12-11 13:40:00,89.67,89.67,89.4,89.5,15043.0,81.7376,81.7376,81.4915,81.5827,15043.0
2018-12-11 13:45:00,89.46,89.47,89.19,89.31,7443.0,81.5462,81.5553,81.3001,81.4095,7443.0
2018-12-11 13:50:00,89.26,89.38,88.96,88.99,18277.0,81.3639,81.4733,81.0904,81.1178,18277.0
2018-12-11 13:55:00,89.0,89.12,88.95,88.95,11545.0,81.1269,81.2363,81.0813,81.0813,11545.0
2018-12-11 14:00:00,88.93,89.23,88.93,89.17,2609.0,81.0631,81.3366,81.0631,81.2819,2609.0
2018-12-11 14:05:00,89.13,89.14,88.93,88.93,3298.0,81.2454,81.2545,81.0631,81.0631,3298.0
2018-12-11 14:10:00,88.94,88.96,88.77,88.93,4100.0,81.0722,81.0904,80.9172,81.0631,4100.0
2018-12-11 14:15:00,88.89,89.23,88.71,89.23,14310.0,81.0266,81.3366,80.8626,81.3366,14310.0
2018-12-11 14:20:00,89.18,89.44,89.16,89.34,3700.0,81.291,81.528,81.2727,81.4368,3700.0
2018-12-11 14:25:00,89.37,89.78,89.37,89.77,3214.0,81.4642,81.8379,81.4642,81.8288,3214.0
2018-12-11 14:30:00,89.72,90.0,89.72,89.72,5393.0,81.7832,82.0384,81.7832,81.7832,5393.0
2018-12-11 14:35:00,89.79,89.87,89.79,89.81,4200.0,81.847,81.9199,81.847,81.8652,4200.0
2018-12-11 14:40:00,89.9,90.08,89.68,89.94,6902.0,81.9473,82.1114,81.7467,81.9837,6902.0
2018-12-11 14:45:00,89.88,90.15,89.86,89.87,4284.0,81.9291,82.1752,81.9108,81.9199,4284.0
2018-12-11 14:50:00,89.91,89.95,89.81,89.9,4775.0,81.9564,81.9929,81.8652,81.9473,4775.0
2018-12-11 14:55:00,89.9,89.92,89.76,89.92,2355.0,81.9473,81.9655,81.8197,81.9655,2355.0
2018-12-11 15:00:00,89.87,89.9,89.46,89.66,12818.0,81.9199,81.9473,81.5462,81.7285,12818.0
2018-12-11 15:05:00,89.69,89.87,89.55,89.87,5400.0,81.7559,81.9199,81.6282,81.9199,5400.0
2018-12-11 15:10:00,89.89,90.35,89.89,90.22,9739.0,81.9382,82.3575,81.9382,82.239,9739.0
2018-12-11 15:15:00,90.16,90.22,89.98,90.04,7910.0,82.1843,82.239,82.0202,82.0749,7910.0
2018-12-11 15:20:00,90.03,90.09,89.97,89.97,7040.0,82.0658,82.1205,82.0111,82.0111,7040.0
2018-12-11 15:25:00,89.97,89.97,89.83,89.83,7349.0,82.0111,82.0111,81.8835,81.8835,7349.0
2018-12-11 15:30:00,89.79,90.11,89.79,89.97,11576.0,81.847,82.1387,81.847,82.0111,11576.0
2018-12-11 15:35:00,89.97,89.97,89.73,89.77,11600.0,82.0111,82.0111,81.7923,81.8288,11600.0
2018-12-11 15:40:00,89.65,89.71,89.55,89.57,10831.0,81.7194,81.7741,81.6282,81.6465,10831.0
2018-12-11 15:45:00,89.56,89.59,89.43,89.45,13072.0,81.6374,81.6647,81.5189,81.5371,13072.0
2018-12-11 15:50:00,89.47,89.49,89.29,89.33,29654.0,81.5553,81.5736,81.3912,81.4277,29654.0
2018-12-11 15:55:00,89.32,89.32,88.97,89.09,74001.0,81.4186,81.4186,81.0996,81.2089,74001.0
2018-12-12 09:30:00,90.27,90.48,89.93,89.93,22402.0,82.2846,82.476,81.9746,81.9746,22402.0
2018-12-12 09:35:00,89.9,90.09,89.79,89.85,23584.0,81.9473,82.1205,81.847,81.9017,23584.0
2018-12-12 09:40:00,89.87,90.02,89.71,89.87,13898.0,81.9199,82.0567,81.7741,81.9199,13898.0
2018-12-12 09:45:00,89.8,89.82,89.29,89.47,8650.0,81.8561,81.8744,81.3912,81.5553,8650.0
2018-12-12 09:50:00,89.52,89.64,89.2,89.2,6161.0,81.6009,81.7103,81.3092,81.3092,6161.0
2018-12-12 09:55:00,89.22,89.56,89.11,89.47,10061.0,81.3274,81.6374,81.2272,81.5553,10061.0
2018-12-12 10:00:00,89.56,89.56,89.19,89.25,19233.0,81.6374,81.6374,81.3001,81.3548,19233.0
2018-12-12 10:05:00,89.21,89.32,89.13,89.27,13756.0,81.3183,81.4186,81.2454,81.373,13756.0
2018-12-12 10:10:00,89.34,89.71,89.23,89.64,8681.0,81.4368,81.7741,81.3366,81.7103,8681.0
2018-12-12 10:15:00,89.58,89.62,89.36,89.4,16881.0,81.6556,81.6921,81.4551,81.4915,16881.0
2018-12-12 10:20:00,89.4,89.45,89.3,89.42,2937.0,81.4915,81.5371,81.4004,81.5097,2937.0
2018-12-12 10:25:00,89.36,89.61,89.27,89.59,7436.0,81.4551,81.6829,81.373,81.6647,7436.0
2018-12-12 10:30:00,89.59,89.7,89.47,89.58,8578.0,81.6647,81.765,81.5553,81.6556,8578.0
2018-12-12 10:35:00,89.59,89.61,89.26,89.35,4271.0,81.6647,81.6829,81.3639,81.4459,4271.0
2018-12-12 10:40:00,89.34,89.61,89.33,89.55,4150.0,81.4368,81.6829,81.4277,81.6282,4150.0
2018-12-12 10:45:00,89.68,90.0,89.64,89.97,3700.0,81.7467,82.0384,81.7103,82.0111,3700.0
2018-12-12 10:50:00,90.06,90.22,90.01,90.14,15411.0,82.0931,82.239,82.0476,82.1661,15411.0
2018-12-12 10:55:00,90.14,90.45,90.06,90.2,11575.0,82.1661,82.4486,82.0931,82.2207,11575.0
2018-12-12 11:00:00,90.15,90.39,90.05,90.3,11625.0,82.1752,82.3939,82.084,82.3119,11625.0
2018-12-12 11:05:00,90.26,90.31,90.09,90.12,6800.0,82.2754,82.321,82.1205,82.1478,6800.0
2018-12-12 11:10:00,90.15,90.23,90.0,90.12,11155.0,82.1752,82.2481,82.0384,82.1478,11155.0
2018-12-12 11:15:00,90.28,90.32,90.1,90.1,6200.0,82.2937,82.3301,82.1296,82.1296,6200.0
2018-12-12 11:20:00,90.0,90.3,89.99,90.24,10604.0,82.0384,82.3119,82.0293,82.2572,10604.0
2018-12-12 11:25:00,90.35,90.4,90.0,90.01,5049.0,82.3575,82.4031,82.0384,82.0476,5049.0
2018-12-12 11:30:00,90.06,90.24,90.05,90.05,10782.0,82.0931,82.2572,82.084,82.084,10782.0
2018-12-12 11:35:00,90.03,90.09,89.88,89.88,4980.0,82.0658,82.1205,81.9291,81.9291,4980.0
2018-12-12 11:40:00,89.77,89.86,89.64,89.75,3511.0,81.8288,81.9108,81.7103,81.8106,3511.0
2018-12-12 11:45:00,89.81,90.03,89.78,90.03,5908.0,81.8652,82.0658,81.8379,82.0658,5908.0
2018-12-12 11:50:00,90.11,90.14,89.98,90.05,5832.0,82.1387,82.1661,82.0202,82.084,5832.0
2018-12-12 11:55:00,89.98,90.02,89.82,89.98,4725.0,82.0202,82.0567,81.8744,82.0202,4725.0
2018-12-12 12:00:00,90.07,90.09,89.93,89.99,3900.0,82.1022,82.1205,81.9746,82.0293,3900.0
2018-12-12 12:05:00,89.99,90.07,89.93,90.03,6329.0,82.0293,82.1022,81.9746,82.0658,6329.0
2018-12-12 12:10:00,90.02,90.09,89.89,89.9,7488.0,82.0567,82.1205,81.9382,81.9473,7488.0
2018-12-12 12:15:00,89.88,90.14,89.88,90.01,4600.0,81.9291,82.1661,81.9291,82.0476,4600.0
2018-12-12 12:20:00,90.01,90.03,89.85,89.91,6360.0,82.0476,82.0658,81.9017,81.9564,6360.0
2018-12-12 12:25:00,89.94,90.04,89.89,89.9,7000.0,81.9837,82.0749,81.9382,81.9473,7000.0
2018-12-12 12:30:00,89.9,89.97,89.77,89.86,2891.0,81.9473,82.0111,81.8288,81.9108,2891.0
2018-12-12 12:35:00,89.84,89.9,89.79,89.79,2534.0,81.8926,81.9473,81.847,81.847,2534.0
2018-12-12 12:40:00,89.89,90.03,89.86,89.99,8565.0,81.9382,82.0658,81.9108,82.0293,8565.0
2018-12-12 12:45:00,90.0,90.22,90.0,90.19,5632.0,82.0384,82.239,82.0384,82.2116,5632.0
2018-12-12 12:50:00,90.23,90.31,90.15,90.24,4321.0,82.2481,82.321,82.1752,82.2572,4321.0
2018-12-12 12:55:00,90.29,90.32,90.18,90.25,2147.0,82.3028,82.3301,82.2025,82.2663,2147.0
2018-12-12 13:00:00,90.25,90.37,90.25,90.34,6610.0,82.2663,82.3757,82.2663,82.3484,6610.0
2018-12-12 13:05:00,90.39,90.46,90.31,90.46,4307.0,82.3939,82.4577,82.321,82.4577,4307.0
2018-12-12 13:10:00,90.42,90.54,90.39,90.44,7412.0,82.4213,82.5307,82.3939,82.4395,7412.0
2018-12-12 13:15:00,90.44,90.5,90.37,90.38,9655.0,82.4395,82.4942,82.3757,82.3848,9655.0
2018-12-12 13:20:00,90.29,90.3,90.2,90.25,3371.0,82.3028,82.3119,82.2207,82.2663,3371.0
2018-12-12 13:25:00,90.19,90.34,90.19,90.34,2505.0,82.2116,82.3484,82.2116,82.3484,2505.0
2018-12-12 13:30:00,90.3,90.34,90.12,90.19,2500.0,82.3119,82.3484,82.1478,82.2116,2500.0
2018-12-12 13:35:00,90.19,90.21,90.04,90.04,2209.0,82.2116,82.2299,82.0749,82.0749,2209.0
2018-12-12 13:40:00,90.08,90.15,90.01,90.11,2882.0,82.1114,82.1752,82.0476,82.1387,2882.0
2018-12-12 13:45:00,90.05,90.11,90.0,90.05,1636.0,82.084,82.1387,82.0384,82.084,1636.0
2018-12-12 13:50:00,90.09,90.1,89.99,90.02,5363.0,82.1205,82.1296,82.0293,82.0567,5363.0
2018-12-12 13:55:00,89.99,89.99,89.85,89.87,11614.0,82.0293,82.0293,81.9017,81.9199,11614.0
2018-12-12 14:00:00,89.86,89.87,89.69,89.71,3227.0,81.9108,81.9199,81.7559,81.7741,3227.0
2018-12-12 14:05:00,89.68,89.81,89.65,89.7,5256.0,81.7467,81.8652,81.7194,81.765,5256.0
2018-12-12 14:10:00,89.73,89.74,89.55,89.74,3700.0,81.7923,81.8014,81.6282,81.8014,3700.0
2018-12-12 14:15:00,89.76,89.98,89.74,89.78,15589.0,81.8197,82.0202,81.8014,81.8379,15589.0
2018-12-12 14:20:00,89.78,89.78,89.59,89.59,7896.0,81.8379,81.8379,81.6647,81.6647,7896.0
2018-12-12 14:25:00,89.62,89.66,89.28,89.31,16778.0,81.6921,81.7285,81.3821,81.4095,16778.0
2018-12-12 14:30:00,89.28,89.35,89.13,89.26,7772.0,81.3821,81.4459,81.2454,81.3639,7772.0
2018-12-12 14:35:00,89.27,89.3,89.16,89.2,5704.0,81.373,81.4004,81.2727,81.3092,5704.0
2018-12-12 14:40:00,89.26,89.3,89.15,89.27,7911.0,81.3639,81.4004,81.2636,81.373,7911.0
2018-12-12 14:45:00,89.24,89.3,89.13,89.22,6458.0,81.3457,81.4004,81.2454,81.3274,6458.0
2018-12-12 14:50:00,89.18,89.28,89.02,89.2,17608.0,81.291,81.3821,81.1451,81.3092,17608.0
2018-12-12 14:55:00,89.22,89.4,89.14,89.38,8528.0,81.3274,81.4915,81.2545,81.4733,8528.0
2018-12-12 15:00:00,89.38,89.52,89.31,89.38,6950.0,81.4733,81.6009,81.4095,81.4733,6950.0
2018-12-12 15:05:00,89.38,89.51,89.32,89.47,4800.0,81.4733,81.5918,81.4186,81.5553,4800.0
2018-12-12 15:10:00,89.45,89.67,89.45,89.47,6394.0,81.5371,81.7376,81.5371,81.5553,6394.0
2018-12-12 15:15:00,89.46,89.49,89.28,89.34,6117.0,81.5462,81.5736,81.3821,81.4368,6117.0
2018-12-12 15:20:00,89.36,89.38,89.23,89.38,6498.0,81.4551,81.4733,81.3366,81.4733,6498.0
2018-12-12 15:25:00,89.41,89.49,89.21,89.27,8790.0,81.5006,81.5736,81.3183,81.373,8790.0
2018-12-12 15:30:00,89.3,89.37,89.23,89.25,6502.0,81.4004,81.4642,81.3366,81.3548,6502.0
2018-12-12 15:35:00,89.28,89.43,89.21,89.42,12208.0,81.3821,81.5189,81.3183,81.5097,12208.0
2018-12-12 15:40:00,89.43,89.43,89.24,89.24,11754.0,81.5189,81.5189,81.3457,81.3457,11754.0
2018-12-12 15:45:00,89.23,89.23,89.03,89.03,15703.0,81.3366,81.3366,81.1542,81.1542,15703.0
2018-12-12 15:50:00,89.04,89.08,88.95,88.99,29945.0,81.1634,81.1998,81.0813,81.1178,29945.0
2018-12-12 15:55:00,88.99,88.99,88.71,88.78,78739.0,81.1178,81.1178,80.8626,80.9264,78739.0
2018-12-13 09:30:00,88.6,88.78,88.41,88.63,28459.0,81.0699,81.2346,80.8961,81.0974,28459.0
2018-12-13 09:35:00,88.64,89.1,88.6,88.6,14777.0,81.1065,81.5275,81.0699,81.0699,14777.0
2018-12-13 09:40:00,88.58,88.89,88.5,88.65,10265.0,81.0516,81.3353,80.9784,81.1157,10265.0
2018-12-13 09:45:00,88.77,89.04,88.69,88.84,7330.0,81.2255,81.4725,81.1523,81.2895,7330.0
2018-12-13 09:50:00,88.84,88.89,88.41,88.41,7803.0,81.2895,81.3353,80.8961,80.8961,7803.0
2018-12-13 09:55:00,88.41,88.69,88.37,88.4,6967.0,80.8961,81.1523,80.8595,80.8869,6967.0
2018-12-13 10:00:00,88.37,88.65,88.3,88.65,15031.0,80.8595,81.1157,80.7954,81.1157,15031.0
2018-12-13 10:05:00,88.64,88.7,88.5,88.5,6150.0,81.1065,81.1614,80.9784,80.9784,6150.0
2018-12-13 10:10:00,88.45,88.79,88.45,88.55,16469.0,80.9327,81.2438,80.9327,81.0242,16469.0
2018-12-13 10:15:00,88.5,88.52,88.36,88.38,4750.0,80.9784,80.9967,80.8503,80.8686,4750.0
2018-12-13 10:20:00,88.34,88.55,88.34,88.55,2014.0,80.832,81.0242,80.832,81.0242,2014.0
2018-12-13 10:25:00,88.57,88.63,88.36,88.36,3893.0,81.0425,81.0974,80.8503,80.8503,3893.0
2018-12-13 10:30:00,88.4,88.58,88.27,88.46,10757.0,80.8869,81.0516,80.768,80.9418,10757.0
2018-12-13 10:35:00,88.49,88.64,88.25,88.27,8030.0,80.9693,81.1065,80.7497,80.768,8030.0
2018-12-13 10:40:00,88.2,88.21,87.95,87.99,21974.0,80.7039,80.7131,80.4752,80.5118,21974.0
2018-12-13 10:45:00,88.11,88.19,87.84,88.02,9870.0,80.6216,80.6948,80.3745,80.5392,9870.0
2018-12-13 10:50:00,87.96,88.04,87.79,87.92,17771.0,80.4843,80.5575,80.3288,80.4477,17771.0
2018-12-13 10:55:00,88.01,88.11,87.9,88.06,8371.0,80.5301,80.6216,80.4294,80.5758,8371.0
2018-12-13 11:00:00,88.11,88.11,87.73,87.82,5052.0,80.6216,80.6216,80.2739,80.3562,5052.0
2018-12-13 11:05:00,87.78,88.02,87.74,87.8,18415.0,80.3196,80.5392,80.283,80.3379,18415.0
2018-12-13 11:10:00,87.76,87.78,87.61,87.62,10350.0,80.3013,80.3196,80.1641,80.1732,10350.0
2018-12-13 11:15:00,87.62,87.78,87.59,87.66,10114.0,80.1732,80.3196,80.1458,80.2098,10114.0
2018-12-13 11:20:00,87.67,87.77,87.57,87.58,10378.0,80.219,80.3105,80.1275,80.1366,10378.0
2018-12-13 11:25:00,87.58,87.7,87.57,87.6,2900.0,80.1366,80.2464,80.1275,80.1549,2900.0
2018-12-13 11:30:00,87.56,87.89,87.53,87.89,4521.0,80.1183,80.4203,80.0909,80.4203,4521.0
2018-12-13 11:35:00,87.92,88.04,87.91,88.04,6668.0,80.4477,80.5575,80.4386,80.5575,6668.0
2018-12-13 11:40:00,87.98,88.31,87.92,88.31,5961.0,80.5026,80.8046,80.4477,80.8046,5961.0
2018-12-13 11:45:00,88.31,88.33,88.15,88.17,3628.0,80.8046,80.8229,80.6582,80.6765,3628.0
2018-12-13 11:50:00,88.03,88.23,87.95,88.01,4235.0,80.5484,80.7314,80.4752,80.5301,4235.0
2018-12-13 11:55:00,88.01,88.19,87.98,88.04,2950.0,80.5301,80.6948,80.5026,80.5575,2950.0
2018-12-13 12:00:00,88.04,88.14,87.98,88.12,9338.0,80.5575,80.649,80.5026,80.6307,9338.0
2018-12-13 12:05:00,88.08,88.19,88.07,88.14,5296.0,80.5941,80.6948,80.585,80.649,5296.0
2018-12-13 12:10:00,88.18,88.3,88.08,88.24,3254.0,80.6856,80.7954,80.5941,80.7405,3254.0
2018-12-13 12:15:00,88.21,88.31,88.06,88.22,7000.0,80.7131,80.8046,80.5758,80.7222,7000.0
2018-12-13 12:20:00,88.19,88.33,88.18,88.33,3362.0,80.6948,80.8229,80.6856,80.8229,3362.0
2018-12-13 12:25:00,88.39,88.44,88.28,88.34,5850.0,80.8778,80.9235,80.7771,80.832,5850.0
2018-12-13 12:30:00,88.34,88.51,88.31,88.49,4918.0,80.832,80.9876,80.8046,80.9693,4918.0
2018-12-13 12:35:00,88.46,88.68,88.45,88.68,10835.0,80.9418,81.1431,80.9327,81.1431,10835.0
2018-12-13 12:40:00,88.7,88.77,88.63,88.66,5010.0,81.1614,81.2255,81.0974,81.1248,5010.0
2018-12-13 12:45:00,88.64,88.73,88.45,88.73,5600.0,81.1065,81.1889,80.9327,81.1889,5600.0
2018-12-13 12:50:00,88.72,88.74,88.63,88.64,1600.0,81.1797,81.198,81.0974,81.1065,1600.0
2018-12-13 12:55:00,88.59,88.63,88.45,88.59,5260.0,81.0608,81.0974,80.9327,81.0608,5260.0
2018-12-13 13:00:00,88.61,88.61,88.37,88.41,3097.0,81.0791,81.0791,80.8595,80.8961,3097.0
2018-12-13 13:05:00,88.34,88.48,88.23,88.48,4725.0,80.832,80.9601,80.7314,80.9601,4725.0
2018-12-13 13:10:00,88.42,88.55,88.36,88.53,3625.0,80.9052,81.0242,80.8503,81.0059,3625.0
2018-12-13 13:15:00,88.52,88.6,88.48,88.56,3710.0,80.9967,81.0699,80.9601,81.0333,3710.0
2018-12-13 13:20:00,88.53,88.59,88.49,88.54,4814.0,81.0059,81.0608,80.9693,81.015,4814.0
2018-12-13 13:25:00,88.5,88.5,88.35,88.46,4614.0,80.9784,80.9784,80.8412,80.9418,4614.0
2018-12-13 13:30:00,88.5,88.65,88.45,88.45,3653.0,80.9784,81.1157,80.9327,80.9327,3653.0
2018-12-13 13:35:00,88.41,88.58,88.3,88.5,2429.0,80.8961,81.0516,80.7954,80.9784,2429.0
2018-12-13 13:40:00,88.56,88.6,88.37,88.41,3585.0,81.0333,81.0699,80.8595,80.8961,3585.0
2018-12-13 13:45:00,88.41,88.42,88.31,88.31,3480.0,80.8961,80.9052,80.8046,80.8046,3480.0
2018-12-13 13:50:00,88.33,88.37,88.16,88.16,4702.0,80.8229,80.8595,80.6673,80.6673,4702.0
2018-12-13 13:55:00,88.26,88.26,88.0,88.08,3241.0,80.7588,80.7588,80.5209,80.5941,3241.0
2018-12-13 14:00:00,88.11,88.16,88.04,88.07,4977.0,80.6216,80.6673,80.5575,80.585,4977.0
2018-12-13 14:05:00,88.06,88.1,87.79,87.85,4141.0,80.5758,80.6124,80.3288,80.3837,4141.0
2018-12-13 14:10:00,87.78,87.84,87.72,87.72,4000.0,80.3196,80.3745,80.2647,80.2647,4000.0
2018-12-13 14:15:00,87.68,87.76,87.64,87.69,3550.0,80.2281,80.3013,80.1915,80.2373,3550.0
2018-12-13 14:20:00,87.75,87.75,87.35,87.51,14673.0,80.2922,80.2922,79.9262,80.0726,14673.0
2018-12-13 14:25:00,87.53,87.61,87.22,87.61,8003.0,80.0909,80.1641,79.8072,80.1641,8003.0
2018-12-13 14:30:00,87.56,87.56,87.47,87.52,1105.0,80.1183,80.1183,80.036,80.0817,1105.0
2018-12-13 14:35:00,87.4,87.47,87.37,87.44,3851.0,79.9719,80.036,79.9445,80.0085,3851.0
2018-12-13 14:40:00,87.44,87.56,87.43,87.53,9363.0,80.0085,80.1183,79.9994,80.0909,9363.0
2018-12-13 14:45:00,87.55,87.64,87.55,87.57,4316.0,80.1092,80.1915,80.1092,80.1275,4316.0
2018-12-13 14:50:00,87.55,87.69,87.54,87.61,4014.0,80.1092,80.2373,80.1,80.1641,4014.0
2018-12-13 14:55:00,87.62,87.74,87.59,87.72,5911.0,80.1732,80.283,80.1458,80.2647,5911.0
2018-12-13 15:00:00,87.72,87.73,87.59,87.64,7741.0,80.2647,80.2739,80.1458,80.1915,7741.0
2018-12-13 15:05:00,87.64,87.66,87.57,87.58,5961.0,80.1915,80.2098,80.1275,80.1366,5961.0
2018-12-13 15:10:00,87.55,87.68,87.47,87.64,5000.0,80.1092,80.2281,80.036,80.1915,5000.0
2018-12-13 15:15:00,87.64,87.77,87.64,87.72,3233.0,80.1915,80.3105,80.1915,80.2647,3233.0
2018-12-13 15:20:00,87.69,87.87,87.68,87.83,11023.0,80.2373,80.402,80.2281,80.3654,11023.0
2018-12-13 15:25:00,87.81,87.85,87.66,87.68,3519.0,80.3471,80.3837,80.2098,80.2281,3519.0
2018-12-13 15:30:00,87.64,87.77,87.63,87.67,4632.0,80.1915,80.3105,80.1824,80.219,4632.0
2018-12-13 15:35:00,87.63,87.8,87.6,87.8,15441.0,80.1824,80.3379,80.1549,80.3379,15441.0
2018-12-13 15:40:00,87.83,88.05,87.81,88.04,10800.0,80.3654,80.5667,80.3471,80.5575,10800.0
2018-12-13 15:45:00,88.04,88.11,87.72,87.74,12885.0,80.5575,80.6216,80.2647,80.283,12885.0
2018-12-13 15:50:00,87.74,87.82,87.7,87.81,18516.0,80.283,80.3562,80.2464,80.3471,18516.0
2018-12-13 15:55:00,87.83,88.0,87.75,87.92,133752.0,80.3654,80.5209,80.2922,80.4477,133752.0
2018-12-14 09:30:00,87.07,87.64,86.78,87.35,31940.0,79.67,80.1915,79.4046,79.9262,31940.0
2018-12-14 09:35:00,87.34,87.46,86.88,86.97,22371.0,79.917,80.0268,79.4961,79.5785,22371.0
2018-12-14 09:40:00,86.94,87.02,86.57,86.88,18704.0,79.551,79.6242,79.2125,79.4961,18704.0
2018-12-14 09:45:00,86.88,87.05,86.54,86.76,19309.0,79.4961,79.6517,79.185,79.3863,19309.0
2018-12-14 09:50:00,86.73,86.81,86.55,86.64,16789.0,79.3589,79.4321,79.1942,79.2765,16789.0
2018-12-14 09:55:00,86.64,86.92,86.64,86.78,13383.0,79.2765,79.5327,79.2765,79.4046,13383.0
2018-12-14 10:00:00,86.75,86.84,86.62,86.71,19939.0,79.3772,79.4595,79.2582,79.3406,19939.0
2018-12-14 10:05:00,86.71,86.87,86.64,86.78,8764.0,79.3406,79.487,79.2765,79.4046,8764.0
2018-12-14 10:10:00,86.78,86.87,86.57,86.76,12153.0,79.4046,79.487,79.2125,79.3863,12153.0
2018-12-14 10:15:00,86.76,87.29,86.76,87.26,8598.0,79.3863,79.8713,79.3863,79.8438,8598.0
2018-12-14 10:20:00,87.28,87.28,86.95,87.0,16855.0,79.8621,79.8621,79.5602,79.6059,16855.0
2018-12-14 10:25:00,87.01,87.1,86.7,86.85,15238.0,79.6151,79.6974,79.3314,79.4687,15238.0
2018-12-14 10:30:00,86.82,86.82,86.61,86.69,17541.0,79.4412,79.4412,79.2491,79.3223,17541.0
2018-12-14 10:35:00,86.67,86.97,86.64,86.95,10296.0,79.304,79.5785,79.2765,79.5602,10296.0
2018-12-14 10:40:00,86.92,87.03,86.83,87.03,18829.0,79.5327,79.6334,79.4504,79.6334,18829.0
2018-12-14 10:45:00,87.01,87.11,86.96,86.98,9463.0,79.6151,79.7066,79.5693,79.5876,9463.0
2018-12-14 10:50:00,86.94,87.08,86.9,87.03,11650.0,79.551,79.6791,79.5144,79.6334,11650.0
2018-12-14 10:55:00,86.99,87.02,86.49,86.5,32160.0,79.5968,79.6242,79.1393,79.1484,32160.0
2018-12-14 11:00:00,86.48,86.55,86.27,86.27,10765.0,79.1301,79.1942,78.938,78.938,10765.0
2018-12-14 11:05:00,86.31,86.31,85.91,85.99,13619.0,78.9746,78.9746,78.6086,78.6818,13619.0
2018-12-14 11:10:00,85.9,85.92,85.17,85.22,39677.0,78.5994,78.6177,77.9315,77.9772,39677.0
2018-12-14 11:15:00,85.23,85.34,84.75,85.05,39968.0,77.9864,78.087,77.5472,77.8217,39968.0
2018-12-14 11:20:00,85.05,85.09,84.01,84.01,29833.0,77.8217,77.8583,76.87,76.87,29833.0
2018-12-14 11:25:00,84.07,84.58,84.01,84.4,27383.0,76.9249,77.3916,76.87,77.2269,27383.0
2018-12-14 11:30:00,84.42,84.71,84.4,84.63,22325.0,77.2452,77.5106,77.2269,77.4374,22325.0
2018-12-14 11:35:00,84.64,84.98,84.5,84.8,31584.0,77.4465,77.7576,77.3184,77.5929,31584.0
2018-12-14 11:40:00,84.76,84.9,84.44,84.44,23740.0,77.5563,77.6844,77.2635,77.2635,23740.0
2018-12-14 11:45:00,84.43,84.48,84.13,84.21,13760.0,77.2544,77.3001,76.9798,77.053,13760.0
2018-12-14 11:50:00,84.25,84.41,84.15,84.4,12535.0,77.0896,77.2361,76.9981,77.2269,12535.0
2018-12-14 11:55:00,84.44,84.52,84.23,84.32,10809.0,77.2635,77.3367,77.0713,77.1537,10809.0
2018-12-14 12:00:00,84.36,84.51,84.35,84.41,8500.0,77.1903,77.3276,77.1811,77.2361,8500.0
2018-12-14 12:05:00,84.44,84.58,84.43,84.56,8255.0,77.2635,77.3916,77.2544,77.3733,8255.0
2018-12-14 12:10:00,84.51,84.64,84.38,84.41,27903.0,77.3276,77.4465,77.2086,77.2361,27903.0
2018-12-14 12:15:00,84.43,84.75,84.43,84.75,5256.0,77.2544,77.5472,77.2544,77.5472,5256.0
2018-12-14 12:20:00,84.74,84.95,84.74,84.93,7920.0,77.538,77.7302,77.538,77.7119,7920.0
2018-12-14 12:25:00,84.9,85.09,84.9,85.09,7224.0,77.6844,77.8583,77.6844,77.8583,7224.0
2018-12-14 12:30:00,85.09,85.33,85.08,85.09,18101.0,77.8583,78.0779,77.8491,77.8583,18101.0
2018-12-14 12:35:00,85.04,85.13,84.97,85.04,4100.0,77.8125,77.8949,77.7485,77.8125,4100.0
2018-12-14 12:40:00,85.07,85.07,84.83,84.95,11445.0,77.84,77.84,77.6204,77.7302,11445.0
2018-12-14 12:45:00,84.92,84.93,84.63,84.77,6995.0,77.7027,77.7119,77.4374,77.5655,6995.0
2018-12-14 12:50:00,84.76,84.84,84.71,84.77,4138.0,77.5563,77.6295,77.5106,77.5655,4138.0
2018-12-14 12:55:00,84.78,84.81,84.65,84.65,5403.0,77.5746,77.6021,77.4557,77.4557,5403.0
2018-12-14 13:00:00,84.57,84.57,84.35,84.37,15700.0,77.3825,77.3825,77.1811,77.1994,15700.0
2018-12-14 13:05:00,84.37,84.73,84.2,84.73,23299.0,77.1994,77.5289,77.0439,77.5289,23299.0
2018-12-14 13:10:00,84.77,84.88,84.75,84.88,2462.0,77.5655,77.6661,77.5472,77.6661,2462.0
2018-12-14 13:15:00,84.89,84.89,84.64,84.68,8748.0,77.6753,77.6753,77.4465,77.4831,8748.0
2018-12-14 13:20:00,84.66,84.69,84.6,84.65,3264.0,77.4648,77.4923,77.4099,77.4557,3264.0
2018-12-14 13:25:00,84.67,84.76,84.67,84.68,7331.0,77.474,77.5563,77.474,77.4831,7331.0
2018-12-14 13:30:00,84.65,84.65,84.5,84.52,3700.0,77.4557,77.4557,77.3184,77.3367,3700.0
2018-12-14 13:35:00,84.6,84.71,84.54,84.67,4144.0,77.4099,77.5106,77.355,77.474,4144.0
2018-12-14 13:40:00,84.64,84.73,84.59,84.62,3568.0,77.4465,77.5289,77.4008,77.4282,3568.0
2018-12-14 13:45:00,84.62,84.73,84.55,84.72,13922.0,77.4282,77.5289,77.3642,77.5197,13922.0
2018-12-14 13:50:00,84.72,84.9,84.71,84.84,6802.0,77.5197,77.6844,77.5106,77.6295,6802.0
2018-12-14 13:55:00,84.8,84.84,84.7,84.73,6189.0,77.5929,77.6295,77.5014,77.5289,6189.0
2018-12-14 14:00:00,84.7,84.81,84.66,84.81,7784.0,77.5014,77.6021,77.4648,77.6021,7784.0
2018-12-14 14:05:00,84.76,85.04,84.76,85.04,8457.0,77.5563,77.8125,77.5563,77.8125,8457.0
2018-12-14 14:10:00,85.03,85.16,84.92,85.15,16615.0,77.8034,77.9223,77.7027,77.9132,16615.0
2018-12-14 14:15:00,85.17,85.32,85.17,85.29,9528.0,77.9315,78.0687,77.9315,78.0413,9528.0
2018-12-14 14:20:00,85.31,85.57,85.31,85.38,34739.0,78.0596,78.2975,78.0596,78.1236,34739.0
2018-12-14 14:25:00,85.35,85.39,85.09,85.17,5626.0,78.0962,78.1328,77.8583,77.9315,5626.0
2018-12-14 14:30:00,85.12,85.22,85.06,85.06,5382.0,77.8857,77.9772,77.8308,77.8308,5382.0
2018-12-14 14:35:00,85.06,85.07,84.92,84.92,18234.0,77.8308,77.84,77.7027,77.7027,18234.0
2018-12-14 14:40:00,84.96,85.19,84.93,84.96,75901.0,77.7393,77.9498,77.7119,77.7393,75901.0
2018-12-14 14:45:00,84.98,85.02,84.88,84.95,12063.0,77.7576,77.7942,77.6661,77.7302,12063.0
2018-12-14 14:50:00,84.95,85.01,84.65,84.72,17434.0,77.7302,77.7851,77.4557,77.5197,17434.0
2018-12-14 14:55:00,84.66,84.99,84.62,84.88,16986.0,77.4648,77.7668,77.4282,77.6661,16986.0
2018-12-14 15:00:00,84.9,85.02,84.76,84.78,17732.0,77.6844,77.7942,77.5563,77.5746,17732.0
2018-12-14 15:05:00,84.77,84.87,84.7,84.71,12414.0,77.5655,77.657,77.5014,77.5106,12414.0
2018-12-14 15:10:00,84.72,85.0,84.72,84.9,11732.0,77.5197,77.7759,77.5197,77.6844,11732.0
2018-12-14 15:15:00,84.91,84.92,84.81,84.86,7739.0,77.6936,77.7027,77.6021,77.6478,7739.0
2018-12-14 15:20:00,84.88,84.88,84.74,84.74,10555.0,77.6661,77.6661,77.538,77.538,10555.0
2018-12-14 15:25:00,84.75,84.81,84.74,84.74,7652.0,77.5472,77.6021,77.538,77.538,7652.0
2018-12-14 15:30:00,84.75,84.78,84.52,84.52,17822.0,77.5472,77.5746,77.3367,77.3367,17822.0
2018-12-14 15:35:00,84.51,84.59,84.46,84.51,20522.0,77.3276,77.4008,77.2818,77.3276,20522.0
2018-12-14 15:40:00,84.5,84.78,84.49,84.67,33525.0,77.3184,77.5746,77.3093,77.474,33525.0
2018-12-14 15:45:00,84.67,84.88,84.62,84.86,33918.0,77.474,77.6661,77.4282,77.6478,33918.0
2018-12-14 15:50:00,84.88,84.9,84.76,84.78,47906.0,77.6661,77.6844,77.5563,77.5746,47906.0
2018-12-14 15:55:00,84.79,84.99,84.77,84.97,98973.0,77.5838,77.7668,77.5655,77.7485,98973.0
2018-12-17 09:30:00,84.53,84.61,82.96,83.64,69564.0,77.3459,77.4191,75.9093,76.5315,69564.0
2018-12-17 09:35:00,83.51,84.29,83.35,83.91,28562.0,76.4125,77.1262,76.2661,76.7785,28562.0
2018-12-17 09:40:00,83.75,83.75,81.68,81.73,76673.0,76.6321,76.6321,74.7381,74.7838,76673.0
2018-12-17 09:45:00,81.69,82.38,81.37,81.42,58864.0,74.7472,75.3786,74.4544,74.5002,58864.0
2018-12-17 09:50:00,81.54,81.72,81.21,81.28,74089.0,74.61,74.7747,74.308,74.3721,74089.0
2018-12-17 09:55:00,81.31,81.69,81.24,81.6,26294.0,74.3995,74.7472,74.3355,74.6649,26294.0
2018-12-17 10:00:00,81.72,82.33,81.72,81.99,28339.0,74.7747,75.3328,74.7747,75.0217,28339.0
2018-12-17 10:05:00,82.0,82.18,81.76,81.76,52950.0,75.0309,75.1956,74.8113,74.8113,52950.0
2018-12-17 10:10:00,81.77,82.33,81.71,82.29,10262.0,74.8204,75.3328,74.7655,75.2962,10262.0
2018-12-17 10:15:00,82.29,82.48,81.86,81.86,11747.0,75.2962,75.4701,74.9028,74.9028,11747.0
2018-12-17 10:20:00,81.85,81.94,81.51,81.64,24655.0,74.8936,74.976,74.5825,74.7015,24655.0
2018-12-17 10:25:00,81.7,82.24,81.69,81.87,15399.0,74.7564,75.2505,74.7472,74.9119,15399.0
2018-12-17 10:30:00,81.87,82.26,81.87,82.07,7713.0,74.9119,75.2688,74.9119,75.0949,7713.0
2018-12-17 10:35:00,82.05,82.05,81.62,81.71,20919.0,75.0766,75.0766,74.6832,74.7655,20919.0
2018-12-17 10:40:00,81.62,82.22,81.58,81.94,31515.0,74.6832,75.2322,74.6466,74.976,31515.0
2018-12-17 10:45:00,81.9,81.96,81.78,81.96,14625.0,74.9394,74.9943,74.8296,74.9943,14625.0
2018-12-17 10:50:00,81.96,82.11,81.89,81.94,26336.0,74.9943,75.1315,74.9302,74.976,26336.0
2018-12-17 10:55:00,81.96,81.96,81.61,81.76,41726.0,74.9943,74.9943,74.674,74.8113,41726.0
2018-12-17 11:00:00,81.73,81.82,81.54,81.59,19871.0,74.7838,74.8662,74.61,74.6557,19871.0
2018-12-17 11:05:00,81.59,82.06,81.59,82.06,17380.0,74.6557,75.0858,74.6557,75.0858,17380.0
2018-12-17 11:10:00,82.03,82.08,81.81,81.9,24777.0,75.0583,75.1041,74.857,74.9394,24777.0
2018-12-17 11:15:00,81.92,82.03,81.85,82.0,17618.0,74.9577,75.0583,74.8936,75.0309,17618.0
2018-12-17 11:20:00,82.0,82.15,81.92,82.03,24917.0,75.0309,75.1681,74.9577,75.0583,24917.0
2018-12-17 11:25:00,82.0,82.03,81.79,81.79,18977.0,75.0309,75.0583,74.8387,74.8387,18977.0
2018-12-17 11:30:00,81.85,81.95,81.78,81.85,18881.0,74.8936,74.9851,74.8296,74.8936,18881.0
2018-12-17 11:35:00,81.84,82.01,81.79,81.95,18292.0,74.8845,75.04,74.8387,74.9851,18292.0
2018-12-17 11:40:00,81.96,81.96,81.75,81.82,19140.0,74.9943,74.9943,74.8021,74.8662,19140.0
2018-12-17 11:45:00,81.82,82.0,81.79,82.0,15116.0,74.8662,75.0309,74.8387,75.0309,15116.0
2018-12-17 11:50:00,82.01,82.03,81.84,81.94,6185.0,75.04,75.0583,74.8845,74.976,6185.0
2018-12-17 11:55:00,81.98,82.09,81.91,82.01,25231.0,75.0126,75.1132,74.9485,75.04,25231.0
2018-12-17 12:00:00,82.04,82.1,81.94,81.95,17481.0,75.0675,75.1224,74.976,74.9851,17481.0
2018-12-17 12:05:00,81.97,82.05,81.92,82.01,24979.0,75.0034,75.0766,74.9577,75.04,24979.0
2018-12-17 12:10:00,82.0,82.04,81.82,81.92,23018.0,75.0309,75.0675,74.8662,74.9577,23018.0
2018-12-17 12:15:00,81.92,82.1,81.92,82.02,23285.0,74.9577,75.1224,74.9577,75.0492,23285.0
2018-12-17 12:20:00,82.08,82.26,82.03,82.13,27879.0,75.1041,75.2688,75.0583,75.1498,27879.0
2018-12-17 12:25:00,82.12,82.23,82.1,82.23,25266.0,75.1407,75.2413,75.1224,75.2413,25266.0
2018-12-17 12:30:00,82.23,82.25,81.73,81.73,29090.0,75.2413,75.2596,74.7838,74.7838,29090.0
2018-12-17 12:35:00,81.8,81.84,81.61,81.63,7259.0,74.8479,74.8845,74.674,74.6923,7259.0
2018-12-17 12:40:00,81.61,81.65,81.39,81.45,19688.0,74.674,74.7106,74.4727,74.5276,19688.0
2018-12-17 12:45:00,81.48,81.56,81.36,81.37,18487.0,74.5551,74.6283,74.4453,74.4544,18487.0
2018-12-17 12:50:00,81.37,81.51,81.2,81.27,29106.0,74.4544,74.5825,74.2989,74.3629,29106.0
2018-12-17 12:55:00,81.2,81.23,81.11,81.18,24078.0,74.2989,74.3263,74.2165,74.2806,24078.0
2018-12-17 13:00:00,81.16,81.22,81.1,81.17,17656.0,74.2623,74.3172,74.2074,74.2714,17656.0
2018-12-17 13:05:00,81.17,81.43,81.16,81.28,5944.0,74.2714,74.5093,74.2623,74.3721,5944.0
2018-12-17 13:10:00,81.29,81.47,81.29,81.46,4087.0,74.3812,74.5459,74.3812,74.5368,4087.0
2018-12-17 13:15:00,81.45,81.51,81.32,81.32,14803.0,74.5276,74.5825,74.4087,74.4087,14803.0
2018-12-17 13:20:00,81.26,81.44,81.09,81.36,8742.0,74.3538,74.5185,74.1982,74.4453,8742.0
2018-12-17 13:25:00,81.34,81.36,81.05,81.05,9412.0,74.427,74.4453,74.1616,74.1616,9412.0
2018-12-17 13:30:00,81.05,81.08,80.7,80.74,27186.0,74.1616,74.1891,73.8414,73.878,27186.0
2018-12-17 13:35:00,80.69,80.79,80.55,80.61,12614.0,73.8322,73.9237,73.7041,73.759,12614.0
2018-12-17 13:40:00,80.67,81.13,80.66,81.0,20335.0,73.8139,74.2348,73.8048,74.1159,20335.0
2018-12-17 13:45:00,80.98,80.98,80.25,80.38,26633.0,74.0976,74.0976,73.4296,73.5486,26633.0
2018-12-17 13:50:00,80.44,80.5,80.34,80.45,5072.0,73.6035,73.6584,73.512,73.6126,5072.0
2018-12-17 13:55:00,80.48,80.55,80.42,80.47,17203.0,73.6401,73.7041,73.5852,73.6309,17203.0
2018-12-17 14:00:00,80.53,80.53,80.15,80.23,22650.0,73.6858,73.6858,73.3381,73.4113,22650.0
2018-12-17 14:05:00,80.21,80.39,80.21,80.31,15790.0,73.393,73.5577,73.393,73.4845,15790.0
2018-12-17 14:10:00,80.28,80.32,80.18,80.24,8137.0,73.4571,73.4937,73.3656,73.4205,8137.0
2018-12-17 14:15:00,80.24,80.6,80.22,80.6,25247.0,73.4205,73.7499,73.4022,73.7499,25247.0
2018-12-17 14:20:00,80.62,80.75,80.46,80.56,24408.0,73.7682,73.8871,73.6218,73.7133,24408.0
2018-12-17 14:25:00,80.52,80.55,80.32,80.41,17567.0,73.6767,73.7041,73.4937,73.576,17567.0
2018-12-17 14:30:00,80.39,80.62,80.34,80.6,8415.0,73.5577,73.7682,73.512,73.7499,8415.0
2018-12-17 14:35:00,80.61,80.67,80.38,80.45,10554.0,73.759,73.8139,73.5486,73.6126,10554.0
2018-12-17 14:40:00,80.47,80.69,80.45,80.51,11960.0,73.6309,73.8322,73.6126,73.6675,11960.0
2018-12-17 14:45:00,80.51,80.59,80.35,80.35,12655.0,73.6675,73.7407,73.5211,73.5211,12655.0
2018-12-17 14:50:00,80.39,80.44,80.24,80.26,13473.0,73.5577,73.6035,73.4205,73.4388,13473.0
2018-12-17 14:55:00,80.22,80.34,80.22,80.34,15604.0,73.4022,73.512,73.4022,73.512,15604.0
2018-12-17 15:00:00,80.34,80.34,80.15,80.17,24832.0,73.512,73.512,73.3381,73.3564,24832.0
2018-12-17 15:05:00,80.18,80.38,80.08,80.09,32801.0,73.3656,73.5486,73.2741,73.2832,32801.0
2018-12-17 15:10:00,80.09,80.44,80.09,80.27,47991.0,73.2832,73.6035,73.2832,73.4479,47991.0
2018-12-17 15:15:00,80.26,80.39,80.22,80.38,43761.0,73.4388,73.5577,73.4022,73.5486,43761.0
2018-12-17 15:20:00,80.37,80.38,80.22,80.26,47136.0,73.5394,73.5486,73.4022,73.4388,47136.0
2018-12-17 15:25:00,80.23,80.25,80.06,80.15,27100.0,73.4113,73.4296,73.2558,73.3381,27100.0
2018-12-17 15:30:00,80.15,80.16,79.9,80.06,57130.0,73.3381,73.3473,73.1094,73.2558,57130.0
2018-12-17 15:35:00,80.06,80.25,80.04,80.14,54678.0,73.2558,73.4296,73.2375,73.329,54678.0
2018-12-17 15:40:00,80.14,80.18,79.86,79.94,97926.0,73.329,73.3656,73.0728,73.146,97926.0
2018-12-17 15:45:00,79.94,80.06,79.7,79.83,76148.0,73.146,73.2558,72.9264,73.0453,76148.0
2018-12-17 15:50:00,79.84,80.28,79.83,80.28,99574.0,73.0545,73.4571,73.0453,73.4571,99574.0
2018-12-17 15:55:00,80.28,80.52,80.25,80.51,158869.0,73.4571,73.6767,73.4296,73.6675,158869.0
2018-12-18 09:30:00,81.22,81.99,81.04,81.81,49492.0,74.3172,75.0217,74.1525,74.857,49492.0
2018-12-18 09:35:00,81.82,82.35,81.72,81.94,31947.0,74.8662,75.3511,74.7747,74.976,31947.0
2018-12-18 09:40:00,81.92,82.06,81.4,81.52,23536.0,74.9577,75.0858,74.4819,74.5917,23536.0
2018-12-18 09:45:00,81.44,82.0,81.44,81.91,16243.0,74.5185,75.0309,74.5185,74.9485,16243.0
2018-12-18 09:50:00,81.92,81.93,81.59,81.63,13835.0,74.9577,74.9668,74.6557,74.6923,13835.0
2018-12-18 09:55:00,81.6,81.79,81.56,81.78,11008.0,74.6649,74.8387,74.6283,74.8296,11008.0
2018-12-18 10:00:00,81.75,81.79,81.5,81.65,14500.0,74.8021,74.8387,74.5734,74.7106,14500.0
2018-12-18 10:05:00,81.64,81.79,81.53,81.69,20782.0,74.7015,74.8387,74.6008,74.7472,20782.0
2018-12-18 10:10:00,81.64,81.83,81.58,81.64,13285.0,74.7015,74.8753,74.6466,74.7015,13285.0
2018-12-18 10:15:00,81.64,81.72,81.56,81.66,11233.0,74.7015,74.7747,74.6283,74.7198,11233.0
2018-12-18 10:20:00,81.71,81.76,81.55,81.61,15926.0,74.7655,74.8113,74.6191,74.674,15926.0
2018-12-18 10:25:00,81.59,81.59,81.35,81.44,19078.0,74.6557,74.6557,74.4361,74.5185,19078.0
2018-12-18 10:30:00,81.44,81.65,81.4,81.49,11903.0,74.5185,74.7106,74.4819,74.5642,11903.0
2018-12-18 10:35:00,81.44,81.56,81.28,81.46,14668.0,74.5185,74.6283,74.3721,74.5368,14668.0
2018-12-18 10:40:00,81.53,81.55,81.21,81.24,12800.0,74.6008,74.6191,74.308,74.3355,12800.0
2018-12-18 10:45:00,81.23,81.24,81.05,81.19,14230.0,74.3263,74.3355,74.1616,74.2897,14230.0
2018-12-18 10:50:00,81.19,81.27,81.14,81.27,18906.0,74.2897,74.3629,74.244,74.3629,18906.0
2018-12-18 10:55:00,81.31,81.74,81.31,81.54,23278.0,74.3995,74.793,74.3995,74.61,23278.0
2018-12-18 11:00:00,81.55,81.64,81.44,81.5,21063.0,74.6191,74.7015,74.5185,74.5734,21063.0
2018-12-18 11:05:00,81.49,81.49,81.07,81.19,18830.0,74.5642,74.5642,74.1799,74.2897,18830.0
2018-12-18 11:10:00,81.23,81.23,81.02,81.1,8791.0,74.3263,74.3263,74.1342,74.2074,8791.0
2018-12-18 11:15:00,81.1,81.23,80.98,81.23,24837.0,74.2074,74.3263,74.0976,74.3263,24837.0
2018-12-18 11:20:00,81.21,81.33,81.14,81.14,14346.0,74.308,74.4178,74.244,74.244,14346.0
2018-12-18 11:25:00,81.1,81.2,81.04,81.12,7400.0,74.2074,74.2989,74.1525,74.2257,7400.0
2018-12-18 11:30:00,81.17,81.28,81.04,81.28,7085.0,74.2714,74.3721,74.1525,74.3721,7085.0
2018-12-18 11:35:00,81.33,81.53,81.31,81.38,11096.0,74.4178,74.6008,74.3995,74.4636,11096.0
2018-12-18 11:40:00,81.43,81.45,80.95,81.0,9763.0,74.5093,74.5276,74.0701,74.1159,9763.0
2018-12-18 11:45:00,81.03,81.23,81.02,81.22,17582.0,74.1433,74.3263,74.1342,74.3172,17582.0
2018-12-18 11:50:00,81.2,81.31,81.15,81.25,9398.0,74.2989,74.3995,74.2531,74.3446,9398.0
2018-12-18 11:55:00,81.27,81.27,81.14,81.22,8240.0,74.3629,74.3629,74.244,74.3172,8240.0
2018-12-18 12:00:00,81.26,81.34,81.21,81.29,6854.0,74.3538,74.427,74.308,74.3812,6854.0
2018-12-18 12:05:00,81.29,81.58,81.29,81.55,8073.0,74.3812,74.6466,74.3812,74.6191,8073.0
2018-12-18 12:10:00,81.6,81.73,81.5,81.62,12613.0,74.6649,74.7838,74.5734,74.6832,12613.0
2018-12-18 12:15:00,81.65,81.77,81.63,81.7,10875.0,74.7106,74.8204,74.6923,74.7564,10875.0
2018-12-18 12:20:00,81.68,81.72,81.6,81.64,8605.0,74.7381,74.7747,74.6649,74.7015,8605.0
2018-12-18 12:25:00,81.6,81.7,81.59,81.66,8309.0,74.6649,74.7564,74.6557,74.7198,8309.0
2018-12-18 12:30:00,81.68,81.69,81.52,81.54,22578.0,74.7381,74.7472,74.5917,74.61,22578.0
2018-12-18 12:35:00,81.52,81.65,81.52,81.65,6800.0,74.5917,74.7106,74.5917,74.7106,6800.0
2018-12-18 12:40:00,81.65,81.72,81.62,81.63,9611.0,74.7106,74.7747,74.6832,74.6923,9611.0
2018-12-18 12:45:00,81.62,81.77,81.61,81.75,18527.0,74.6832,74.8204,74.674,74.8021,18527.0
2018-12-18 12:50:00,81.73,81.75,81.53,81.71,19691.0,74.7838,74.8021,74.6008,74.7655,19691.0
2018-12-18 12:55:00,81.72,81.74,81.51,81.55,38471.0,74.7747,74.793,74.5825,74.6191,38471.0
2018-12-18 13:00:00,81.56,81.81,81.56,81.7,17839.0,74.6283,74.857,74.6283,74.7564,17839.0
2018-12-18 13:05:00,81.69,81.69,81.58,81.62,7846.0,74.7472,74.7472,74.6466,74.6832,7846.0
2018-12-18 13:10:00,81.63,81.68,81.57,81.62,5003.0,74.6923,74.7381,74.6374,74.6832,5003.0
2018-12-18 13:15:00,81.58,81.66,81.56,81.64,7609.0,74.6466,74.7198,74.6283,74.7015,7609.0
2018-12-18 13:20:00,81.63,82.13,81.61,82.13,45901.0,74.6923,75.1498,74.674,75.1498,45901.0
2018-12-18 13:25:00,82.17,82.29,81.86,82.0,15398.0,75.1864,75.2962,74.9028,75.0309,15398.0
2018-12-18 13:30:00,81.98,82.25,81.97,82.04,23958.0,75.0126,75.2596,75.0034,75.0675,23958.0
2018-12-18 13:35:00,82.05,82.26,82.03,82.17,8721.0,75.0766,75.2688,75.0583,75.1864,8721.0
2018-12-18 13:40:00,82.16,82.36,82.16,82.34,16584.0,75.1773,75.3603,75.1773,75.342,16584.0
2018-12-18 13:45:00,82.36,82.67,82.34,82.55,24135.0,75.3603,75.6439,75.342,75.5341,24135.0
2018-12-18 13:50:00,82.53,82.54,82.29,82.36,6915.0,75.5158,75.525,75.2962,75.3603,6915.0
2018-12-18 13:55:00,82.33,82.33,81.92,81.97,17920.0,75.3328,75.3328,74.9577,75.0034,17920.0
2018-12-18 14:00:00,81.97,82.07,81.78,81.87,16636.0,75.0034,75.0949,74.8296,74.9119,16636.0
2018-12-18 14:05:00,81.87,81.88,81.61,81.75,14981.0,74.9119,74.9211,74.674,74.8021,14981.0
2018-12-18 14:10:00,81.78,81.81,81.47,81.47,15840.0,74.8296,74.857,74.5459,74.5459,15840.0
2018-12-18 14:15:00,81.51,81.55,81.31,81.39,14766.0,74.5825,74.6191,74.3995,74.4727,14766.0
2018-12-18 14:20:00,81.39,81.44,81.27,81.29,16735.0,74.4727,74.5185,74.3629,74.3812,16735.0
2018-12-18 14:25:00,81.29,81.35,81.25,81.33,7144.0,74.3812,74.4361,74.3446,74.4178,7144.0
2018-12-18 14:30:00,81.3,81.44,81.14,81.14,12384.0,74.3904,74.5185,74.244,74.244,12384.0
2018-12-18 14:35:00,81.14,81.34,81.13,81.34,12729.0,74.244,74.427,74.2348,74.427,12729.0
2018-12-18 14:40:00,81.3,81.31,80.78,80.78,12383.0,74.3904,74.3995,73.9146,73.9146,12383.0
2018-12-18 14:45:00,80.84,81.04,80.84,81.04,5615.0,73.9695,74.1525,73.9695,74.1525,5615.0
2018-12-18 14:50:00,81.06,81.11,80.99,81.09,10121.0,74.1708,74.2165,74.1067,74.1982,10121.0
2018-12-18 14:55:00,81.09,81.1,80.8,80.8,14835.0,74.1982,74.2074,73.9329,73.9329,14835.0
2018-12-18 15:00:00,80.81,81.0,80.77,80.78,15734.0,73.942,74.1159,73.9054,73.9146,15734.0
2018-12-18 15:05:00,80.84,81.04,80.64,80.82,14862.0,73.9695,74.1525,73.7865,73.9512,14862.0
2018-12-18 15:10:00,80.83,81.03,80.79,80.9,11829.0,73.9603,74.1433,73.9237,74.0244,11829.0
2018-12-18 15:15:00,80.92,81.12,80.86,80.99,15213.0,74.0427,74.2257,73.9878,74.1067,15213.0
2018-12-18 15:20:00,80.97,80.97,80.76,80.85,12239.0,74.0884,74.0884,73.8963,73.9786,12239.0
2018-12-18 15:25:00,80.83,80.83,80.64,80.75,11856.0,73.9603,73.9603,73.7865,73.8871,11856.0
2018-12-18 15:30:00,80.8,81.24,80.8,81.16,13226.0,73.9329,74.3355,73.9329,74.2623,13226.0
2018-12-18 15:35:00,81.19,81.27,81.08,81.12,14502.0,74.2897,74.3629,74.1891,74.2257,14502.0
2018-12-18 15:40:00,81.11,81.16,80.97,81.08,24180.0,74.2165,74.2623,74.0884,74.1891,24180.0
2018-12-18 15:45:00,81.06,81.41,81.03,81.37,23959.0,74.1708,74.491,74.1433,74.4544,23959.0
2018-12-18 15:50:00,81.36,81.39,81.27,81.39,35311.0,74.4453,74.4727,74.3629,74.4727,35311.0
2018-12-18 15:55:00,81.36,81.38,81.0,81.03,54521.0,74.4453,74.4636,74.1159,74.1433,54521.0
2018-12-19 09:30:00,81.33,81.5,80.69,81.32,42124.0,74.4178,74.5734,73.8322,74.4087,42124.0
2018-12-19 09:35:00,81.3,81.41,80.94,80.97,9900.0,74.3904,74.491,74.061,74.0884,9900.0
2018-12-19 09:40:00,81.0,81.19,80.76,80.88,12181.0,74.1159,74.2897,73.8963,74.0061,12181.0
2018-12-19 09:45:00,80.92,80.94,80.58,80.91,10269.0,74.0427,74.061,73.7316,74.0335,10269.0
2018-12-19 09:50:00,80.98,81.04,80.83,80.89,10848.0,74.0976,74.1525,73.9603,74.0152,10848.0
2018-12-19 09:55:00,80.94,81.29,80.93,81.24,7622.0,74.061,74.3812,74.0518,74.3355,7622.0
2018-12-19 10:00:00,81.1,81.57,81.1,81.52,5960.0,74.2074,74.6374,74.2074,74.5917,5960.0
2018-12-19 10:05:00,81.53,81.82,81.48,81.82,6828.0,74.6008,74.8662,74.5551,74.8662,6828.0
2018-12-19 10:10:00,81.77,82.03,81.6,82.03,11899.0,74.8204,75.0583,74.6649,75.0583,11899.0
2018-12-19 10:15:00,82.0,82.23,81.99,82.18,21468.0,75.0309,75.2413,75.0217,75.1956,21468.0
2018-12-19 10:20:00,82.06,82.37,82.05,82.22,12902.0,75.0858,75.3694,75.0766,75.2322,12902.0
2018-12-19 10:25:00,82.26,82.53,82.25,82.44,18193.0,75.2688,75.5158,75.2596,75.4335,18193.0
2018-12-19 10:30:00,82.47,82.62,82.37,82.5,8390.0,75.4609,75.5982,75.3694,75.4884,8390.0
2018-12-19 10:35:00,82.49,82.53,82.17,82.37,9009.0,75.4792,75.5158,75.1864,75.3694,9009.0
2018-12-19 10:40:00,82.39,82.5,82.31,82.31,11869.0,75.3877,75.4884,75.3145,75.3145,11869.0
2018-12-19 10:45:00,82.3,82.41,82.1,82.34,7471.0,75.3054,75.406,75.1224,75.342,7471.0
2018-12-19 10:50:00,82.43,82.51,82.34,82.39,7952.0,75.4243,75.4975,75.342,75.3877,7952.0
2018-12-19 10:55:00,82.34,82.46,82.27,82.43,18719.0,75.342,75.4518,75.2779,75.4243,18719.0
2018-12-19 11:00:00,82.43,82.5,82.3,82.41,19168.0,75.4243,75.4884,75.3054,75.406,19168.0
2018-12-19 11:05:00,82.43,82.47,82.32,82.38,5997.0,75.4243,75.4609,75.3237,75.3786,5997.0
2018-12-19 11:10:00,82.39,82.48,82.32,82.33,10980.0,75.3877,75.4701,75.3237,75.3328,10980.0
2018-12-19 11:15:00,82.26,82.28,81.9,82.01,4639.0,75.2688,75.2871,74.9394,75.04,4639.0
2018-12-19 11:20:00,82.04,82.09,81.92,81.97,3741.0,75.0675,75.1132,74.9577,75.0034,3741.0
2018-12-19 11:25:00,82.01,82.09,81.62,81.65,14906.0,75.04,75.1132,74.6832,74.7106,14906.0
2018-12-19 11:30:00,81.66,81.68,81.55,81.59,8659.0,74.7198,74.7381,74.6191,74.6557,8659.0
2018-12-19 11:35:00,81.6,81.62,81.33,81.37,18047.0,74.6649,74.6832,74.4178,74.4544,18047.0
2018-12-19 11:40:00,81.36,81.51,81.35,81.42,9251.0,74.4453,74.5825,74.4361,74.5002,9251.0
2018-12-19 11:45:00,81.42,81.51,81.39,81.5,12374.0,74.5002,74.5825,74.4727,74.5734,12374.0
2018-12-19 11:50:00,81.51,81.71,81.51,81.71,7663.0,74.5825,74.7655,74.5825,74.7655,7663.0
2018-12-19 11:55:00,81.65,81.9,81.64,81.9,5212.0,74.7106,74.9394,74.7015,74.9394,5212.0
2018-12-19 12:00:00,81.88,81.99,81.83,81.86,8820.0,74.9211,75.0217,74.8753,74.9028,8820.0
2018-12-19 12:05:00,81.87,82.1,81.87,81.92,21824.0,74.9119,75.1224,74.9119,74.9577,21824.0
2018-12-19 12:10:00,81.94,81.94,81.79,81.83,8918.0,74.976,74.976,74.8387,74.8753,8918.0
2018-12-19 12:15:00,81.81,81.81,81.68,81.73,12302.0,74.857,74.857,74.7381,74.7838,12302.0
2018-12-19 12:20:00,81.7,81.7,81.58,81.59,12782.0,74.7564,74.7564,74.6466,74.6557,12782.0
2018-12-19 12:25:00,81.57,81.63,81.45,81.58,23395.0,74.6374,74.6923,74.5276,74.6466,23395.0
2018-12-19 12:30:00,81.56,81.59,81.53,81.59,6435.0,74.6283,74.6557,74.6008,74.6557,6435.0
2018-12-19 12:35:00,81.62,81.64,81.58,81.58,14367.0,74.6832,74.7015,74.6466,74.6466,14367.0
2018-12-19 12:40:00,81.6,81.6,81.48,81.48,10832.0,74.6649,74.6649,74.5551,74.5551,10832.0
2018-12-19 12:45:00,81.47,81.52,81.41,81.42,21070.0,74.5459,74.5917,74.491,74.5002,21070.0
2018-12-19 12:50:00,81.42,81.54,81.36,81.4,16587.0,74.5002,74.61,74.4453,74.4819,16587.0
2018-12-19 12:55:00,81.43,81.55,81.41,81.43,2950.0,74.5093,74.6191,74.491,74.5093,2950.0
2018-12-19 13:00:00,81.4,81.62,81.38,81.62,5700.0,74.4819,74.6832,74.4636,74.6832,5700.0
2018-12-19 13:05:00,81.62,81.65,81.52,81.55,11218.0,74.6832,74.7106,74.5917,74.6191,11218.0
2018-12-19 13:10:00,81.55,81.6,81.52,81.56,5850.0,74.6191,74.6649,74.5917,74.6283,5850.0
2018-12-19 13:15:00,81.56,81.67,81.51,81.63,8367.0,74.6283,74.7289,74.5825,74.6923,8367.0
2018-12-19 13:20:00,81.62,81.74,81.49,81.73,12401.0,74.6832,74.793,74.5642,74.7838,12401.0
2018-12-19 13:25:00,81.76,82.03,81.76,81.95,10063.0,74.8113,75.0583,74.8113,74.9851,10063.0
2018-12-19 13:30:00,81.94,82.12,81.91,81.95,5626.0,74.976,75.1407,74.9485,74.9851,5626.0
2018-12-19 13:35:00,81.94,82.02,81.9,81.99,4964.0,74.976,75.0492,74.9394,75.0217,4964.0
2018-12-19 13:40:00,82.05,82.28,82.05,82.23,4231.0,75.0766,75.2871,75.0766,75.2413,4231.0
2018-12-19 13:45:00,82.25,82.39,82.23,82.39,5366.0,75.2596,75.3877,75.2413,75.3877,5366.0
2018-12-19 13:50:00,82.31,82.32,82.03,82.03,4800.0,75.3145,75.3237,75.0583,75.0583,4800.0
2018-12-19 13:55:00,82.1,82.49,82.0,82.43,12071.0,75.1224,75.4792,75.0309,75.4243,12071.0
2018-12-19 14:00:00,82.64,82.64,80.6,80.6,7272.0,75.6165,75.6165,73.7499,73.7499,7272.0
2018-12-19 14:05:00,80.68,81.03,80.37,80.48,11656.0,73.8231,74.1433,73.5394,73.6401,11656.0
2018-12-19 14:10:00,80.51,80.71,80.16,80.49,6112.0,73.6675,73.8505,73.3473,73.6492,6112.0
2018-12-19 14:15:00,80.5,80.64,80.34,80.52,10030.0,73.6584,73.7865,73.512,73.6767,10030.0
2018-12-19 14:20:00,80.5,80.72,80.4,80.72,8169.0,73.6584,73.8597,73.5669,73.8597,8169.0
2018-12-19 14:25:00,80.86,81.19,80.71,81.01,11319.0,73.9878,74.2897,73.8505,74.125,11319.0
2018-12-19 14:30:00,80.97,81.33,80.87,81.28,8990.0,74.0884,74.4178,73.9969,74.3721,8990.0
2018-12-19 14:35:00,81.17,81.21,80.93,80.99,7981.0,74.2714,74.308,74.0518,74.1067,7981.0
2018-12-19 14:40:00,80.95,80.96,80.08,80.08,8451.0,74.0701,74.0793,73.2741,73.2741,8451.0
2018-12-19 14:45:00,80.1,80.34,80.04,80.23,12009.0,73.2924,73.512,73.2375,73.4113,12009.0
2018-12-19 14:50:00,80.21,80.24,79.79,80.15,16354.0,73.393,73.4205,73.0087,73.3381,16354.0
2018-12-19 14:55:00,80.07,80.12,79.41,79.67,90476.0,73.2649,73.3107,72.661,72.8989,90476.0
2018-12-19 15:00:00,79.67,79.67,79.2,79.3,29132.0,72.8989,72.8989,72.4688,72.5603,29132.0
2018-12-19 15:05:00,79.29,79.61,79.07,79.4,19927.0,72.5512,72.844,72.3499,72.6518,19927.0
2018-12-19 15:10:00,79.36,79.81,79.24,79.78,16048.0,72.6152,73.027,72.5054,72.9996,16048.0
2018-12-19 15:15:00,79.76,79.83,79.28,79.43,35894.0,72.9813,73.0453,72.542,72.6793,35894.0
2018-12-19 15:20:00,79.49,79.83,79.32,79.76,25161.0,72.7342,73.0453,72.5786,72.9813,25161.0
2018-12-19 15:25:00,79.88,80.0,79.24,79.25,29750.0,73.0911,73.2009,72.5054,72.5146,29750.0
2018-12-19 15:30:00,79.23,79.46,79.08,79.37,45585.0,72.4963,72.7067,72.359,72.6244,45585.0
2018-12-19 15:35:00,79.34,79.42,79.17,79.3,22870.0,72.5969,72.6701,72.4414,72.5603,22870.0
2018-12-19 15:40:00,79.24,79.48,79.07,79.37,48248.0,72.5054,72.725,72.3499,72.6244,48248.0
2018-12-19 15:45:00,79.38,79.52,79.19,79.51,35670.0,72.6335,72.7616,72.4597,72.7525,35670.0
2018-12-19 15:50:00,79.48,79.63,79.43,79.54,47759.0,72.725,72.8623,72.6793,72.7799,47759.0
2018-12-19 15:55:00,79.54,79.86,79.54,79.8,183431.0,72.7799,73.0728,72.7799,73.0179,183431.0
2018-12-20 09:30:00,77.56,77.56,73.67,75.7,308446.0,70.9682,70.9682,67.4088,69.2663,308446.0
2018-12-20 09:35:00,75.72,76.29,74.37,75.24,205604.0,69.2846,69.8062,68.0493,68.8454,205604.0
2018-12-20 09:40:00,74.96,75.65,74.73,75.55,130879.0,68.5892,69.2206,68.3787,69.1291,130879.0
2018-12-20 09:45:00,75.56,76.24,75.27,76.11,82626.0,69.1382,69.7604,68.8729,69.6415,82626.0
2018-12-20 09:50:00,76.12,76.3,75.75,76.23,104712.0,69.6506,69.8153,69.3121,69.7513,104712.0
2018-12-20 09:55:00,76.24,76.71,76.04,76.22,118638.0,69.7604,70.1905,69.5774,69.7421,118638.0
2018-12-20 10:00:00,76.25,76.39,75.4,75.4,113742.0,69.7696,69.8977,68.9918,68.9918,113742.0
2018-12-20 10:05:00,75.41,76.21,75.18,76.14,139665.0,69.001,69.733,68.7905,69.6689,139665.0
2018-12-20 10:10:00,76.11,76.39,75.68,76.19,201399.0,69.6415,69.8977,69.248,69.7147,201399.0
2018-12-20 10:15:00,76.2,76.61,75.92,76.51,44836.0,69.7238,70.099,69.4676,70.0075,44836.0
2018-12-20 10:20:00,76.54,77.54,76.22,77.35,110771.0,70.0349,70.9499,69.7421,70.7761,110771.0
2018-12-20 10:25:00,77.39,77.48,76.95,77.2,34028.0,70.8127,70.895,70.4101,70.6388,34028.0
2018-12-20 10:30:00,77.22,77.84,77.1,77.71,47540.0,70.6571,71.2244,70.5473,71.1055,47540.0
2018-12-20 10:35:00,77.59,78.12,77.56,78.03,35342.0,70.9957,71.4806,70.9682,71.3983,35342.0
2018-12-20 10:40:00,77.91,78.14,77.76,77.86,31023.0,71.2885,71.4989,71.1512,71.2427,31023.0
2018-12-20 10:45:00,77.77,77.78,76.51,76.58,77533.0,71.1604,71.1695,70.0075,70.0715,77533.0
2018-12-20 10:50:00,76.66,77.06,76.56,77.03,63290.0,70.1447,70.5107,70.0532,70.4833,63290.0
2018-12-20 10:55:00,76.93,77.16,76.84,77.13,29560.0,70.3918,70.6022,70.3094,70.5748,29560.0
2018-12-20 11:00:00,77.13,77.16,76.62,76.65,62592.0,70.5748,70.6022,70.1081,70.1356,62592.0
2018-12-20 11:05:00,76.61,76.65,76.3,76.4,29654.0,70.099,70.1356,69.8153,69.9068,29654.0
2018-12-20 11:10:00,76.43,76.45,76.22,76.36,33433.0,69.9343,69.9526,69.7421,69.8702,33433.0
2018-12-20 11:15:00,76.34,76.42,76.25,76.28,29737.0,69.8519,69.9251,69.7696,69.797,29737.0
2018-12-20 11:20:00,76.3,76.36,76.09,76.14,68740.0,69.8153,69.8702,69.6232,69.6689,68740.0
2018-12-20 11:25:00,76.17,76.21,75.89,75.95,33584.0,69.6964,69.733,69.4402,69.4951,33584.0
2018-12-20 11:30:00,75.95,76.02,75.81,75.9,32661.0,69.4951,69.5591,69.367,69.4493,32661.0
2018-12-20 11:35:00,75.91,75.97,75.68,75.74,34971.0,69.4585,69.5134,69.248,69.3029,34971.0
2018-12-20 11:40:00,75.73,75.84,75.67,75.79,24596.0,69.2938,69.3944,69.2389,69.3487,24596.0
2018-12-20 11:45:00,75.82,75.82,75.4,75.43,45464.0,69.3761,69.3761,68.9918,69.0193,45464.0
2018-12-20 11:50:00,75.44,75.54,75.08,75.54,61347.0,69.0284,69.1199,68.699,69.1199,61347.0
2018-12-20 11:55:00,75.6,75.89,75.52,75.8,34928.0,69.1748,69.4402,69.1016,69.3578,34928.0
2018-12-20 12:00:00,75.79,75.95,75.72,75.85,28728.0,69.3487,69.4951,69.2846,69.4036,28728.0
2018-12-20 12:05:00,75.79,75.79,75.43,75.52,23229.0,69.3487,69.3487,69.0193,69.1016,23229.0
2018-12-20 12:10:00,75.54,75.62,75.08,75.1,18953.0,69.1199,69.1931,68.699,68.7173,18953.0
2018-12-20 12:15:00,75.14,75.57,75.13,75.57,19588.0,68.7539,69.1474,68.7448,69.1474,19588.0
2018-12-20 12:20:00,75.67,75.74,75.4,75.46,20362.0,69.2389,69.3029,68.9918,69.0467,20362.0
2018-12-20 12:25:00,75.46,75.47,75.32,75.46,24043.0,69.0467,69.0559,68.9186,69.0467,24043.0
2018-12-20 12:30:00,75.45,75.57,75.33,75.33,22170.0,69.0376,69.1474,68.9278,68.9278,22170.0
2018-12-20 12:35:00,75.34,75.4,75.15,75.16,20579.0,68.9369,68.9918,68.7631,68.7722,20579.0
2018-12-20 12:40:00,75.13,75.13,74.73,74.87,37845.0,68.7448,68.7448,68.3787,68.5068,37845.0
2018-12-20 12:45:00,74.86,75.19,74.84,75.18,26973.0,68.4977,68.7997,68.4794,68.7905,26973.0
2018-12-20 12:50:00,75.17,75.35,75.11,75.3,53281.0,68.7814,68.9461,68.7265,68.9003,53281.0
2018-12-20 12:55:00,75.28,75.31,75.18,75.23,29739.0,68.882,68.9095,68.7905,68.8363,29739.0
2018-12-20 13:00:00,75.23,75.3,75.05,75.28,44519.0,68.8363,68.9003,68.6716,68.882,44519.0
2018-12-20 13:05:00,75.25,75.3,74.92,75.01,60177.0,68.8546,68.9003,68.5526,68.635,60177.0
2018-12-20 13:10:00,75.01,75.34,74.9,75.3,26854.0,68.635,68.9369,68.5343,68.9003,26854.0
2018-12-20 13:15:00,75.27,75.64,75.26,75.6,26396.0,68.8729,69.2114,68.8637,69.1748,26396.0
2018-12-20 13:20:00,75.6,75.67,75.42,75.5,51330.0,69.1748,69.2389,69.0101,69.0833,51330.0
2018-12-20 13:25:00,75.51,75.62,75.47,75.51,35574.0,69.0925,69.1931,69.0559,69.0925,35574.0
2018-12-20 13:30:00,75.51,75.56,75.46,75.52,20875.0,69.0925,69.1382,69.0467,69.1016,20875.0
2018-12-20 13:35:00,75.52,75.61,75.43,75.47,19569.0,69.1016,69.184,69.0193,69.0559,19569.0
2018-12-20 13:40:00,75.48,75.6,75.13,75.53,75681.0,69.065,69.1748,68.7448,69.1108,75681.0
2018-12-20 13:45:00,75.49,75.64,75.42,75.55,11910.0,69.0742,69.2114,69.0101,69.1291,11910.0
2018-12-20 13:50:00,75.54,75.76,75.44,75.71,24256.0,69.1199,69.3212,69.0284,69.2755,24256.0
2018-12-20 13:55:00,75.71,75.91,75.64,75.68,16613.0,69.2755,69.4585,69.2114,69.248,16613.0
2018-12-20 14:00:00,75.66,75.67,75.32,75.44,30084.0,69.2297,69.2389,68.9186,69.0284,30084.0
2018-12-20 14:05:00,75.43,75.55,75.36,75.52,19869.0,69.0193,69.1291,68.9552,69.1016,19869.0
2018-12-20 14:10:00,75.47,75.5,74.93,75.22,28858.0,69.0559,69.0833,68.5617,68.8271,28858.0
2018-12-20 14:15:00,75.18,75.55,75.15,75.45,28383.0,68.7905,69.1291,68.7631,69.0376,28383.0
2018-12-20 14:20:00,75.49,75.9,75.39,75.89,30990.0,69.0742,69.4493,68.9827,69.4402,30990.0
2018-12-20 14:25:00,75.96,75.96,75.46,75.78,22264.0,69.5042,69.5042,69.0467,69.3395,22264.0
2018-12-20 14:30:00,75.77,76.16,75.76,76.13,15605.0,69.3304,69.6872,69.3212,69.6598,15605.0
2018-12-20 14:35:00,76.13,76.37,76.09,76.17,22783.0,69.6598,69.8794,69.6232,69.6964,22783.0
2018-12-20 14:40:00,76.11,76.46,76.11,76.39,33168.0,69.6415,69.9617,69.6415,69.8977,33168.0
2018-12-20 14:45:00,76.43,76.66,76.43,76.61,18311.0,69.9343,70.1447,69.9343,70.099,18311.0
2018-12-20 14:50:00,76.57,76.71,76.46,76.53,30216.0,70.0624,70.1905,69.9617,70.0258,30216.0
2018-12-20 14:55:00,76.51,76.67,76.17,76.45,38489.0,70.0075,70.1539,69.6964,69.9526,38489.0
2018-12-20 15:00:00,76.48,76.5,76.1,76.15,24331.0,69.98,69.9983,69.6323,69.6781,24331.0
2018-12-20 15:05:00,76.16,76.52,75.93,76.44,34671.0,69.6872,70.0166,69.4768,69.9434,34671.0
2018-12-20 15:10:00,76.48,76.67,76.35,76.65,17836.0,69.98,70.1539,69.8611,70.1356,17836.0
2018-12-20 15:15:00,76.63,76.64,76.29,76.31,23259.0,70.1173,70.1264,69.8062,69.8245,23259.0
2018-12-20 15:20:00,76.31,76.77,76.24,76.7,17831.0,69.8245,70.2454,69.7604,70.1813,17831.0
2018-12-20 15:25:00,76.66,76.68,76.25,76.29,22878.0,70.1447,70.163,69.7696,69.8062,22878.0
2018-12-20 15:30:00,76.32,76.49,76.28,76.47,23117.0,69.8336,69.9892,69.797,69.9709,23117.0
2018-12-20 15:35:00,76.48,76.59,76.35,76.44,38507.0,69.98,70.0807,69.8611,69.9434,38507.0
2018-12-20 15:40:00,76.42,76.44,75.83,75.84,43605.0,69.9251,69.9434,69.3853,69.3944,43605.0
2018-12-20 15:45:00,75.81,75.97,75.73,75.79,60954.0,69.367,69.5134,69.2938,69.3487,60954.0
2018-12-20 15:50:00,75.8,75.82,75.56,75.73,72315.0,69.3578,69.3761,69.1382,69.2938,72315.0
2018-12-20 15:55:00,75.73,76.16,75.7,76.15,152170.0,69.2938,69.6872,69.2663,69.6781,152170.0
2018-12-21 09:30:00,76.33,76.59,75.81,75.88,244507.0,69.8428,70.0807,69.367,69.431,244507.0
2018-12-21 09:35:00,75.67,76.09,75.37,75.37,23082.0,69.2389,69.6232,68.9644,68.9644,23082.0
2018-12-21 09:40:00,75.46,75.77,75.33,75.56,24629.0,69.0467,69.3304,68.9278,69.1382,24629.0
2018-12-21 09:45:00,75.36,76.13,75.36,76.05,18270.0,68.9552,69.6598,68.9552,69.5866,18270.0
2018-12-21 09:50:00,76.18,76.37,75.9,75.9,14609.0,69.7055,69.8794,69.4493,69.4493,14609.0
2018-12-21 09:55:00,75.89,76.53,75.89,76.53,7169.0,69.4402,70.0258,69.4402,70.0258,7169.0
2018-12-21 10:00:00,76.42,76.44,76.13,76.32,11943.0,69.9251,69.9434,69.6598,69.8336,11943.0
2018-12-21 10:05:00,76.37,76.5,76.24,76.43,10209.0,69.8794,69.9983,69.7604,69.9343,10209.0
2018-12-21 10:10:00,76.39,77.29,76.38,77.19,22834.0,69.8977,70.7212,69.8885,70.6297,22834.0
2018-12-21 10:15:00,77.16,77.6,77.16,77.53,20162.0,70.6022,71.0048,70.6022,70.9408,20162.0
2018-12-21 10:20:00,77.57,77.66,77.2,77.23,41751.0,70.9774,71.0597,70.6388,70.6663,41751.0
2018-12-21 10:25:00,77.27,77.27,76.96,77.0,9473.0,70.7029,70.7029,70.4192,70.4558,9473.0
2018-12-21 10:30:00,77.0,77.05,76.68,76.77,21584.0,70.4558,70.5016,70.163,70.2454,21584.0
2018-12-21 10:35:00,76.77,76.8,76.5,76.56,8769.0,70.2454,70.2728,69.9983,70.0532,8769.0
2018-12-21 10:40:00,76.53,76.53,76.36,76.4,10600.0,70.0258,70.0258,69.8702,69.9068,10600.0
2018-12-21 10:45:00,76.45,76.78,76.39,76.56,8705.0,69.9526,70.2545,69.8977,70.0532,8705.0
2018-12-21 10:50:00,76.6,76.73,76.5,76.73,9804.0,70.0898,70.2088,69.9983,70.2088,9804.0
2018-12-21 10:55:00,76.65,76.7,76.42,76.49,5413.0,70.1356,70.1813,69.9251,69.9892,5413.0
2018-12-21 11:00:00,76.46,76.46,76.08,76.08,15695.0,69.9617,69.9617,69.614,69.614,15695.0
2018-12-21 11:05:00,76.11,76.15,75.44,75.45,22504.0,69.6415,69.6781,69.0284,69.0376,22504.0
2018-12-21 11:10:00,75.49,75.62,75.45,75.59,14966.0,69.0742,69.1931,69.0376,69.1657,14966.0
2018-12-21 11:15:00,75.64,75.9,75.63,75.71,4514.0,69.2114,69.4493,69.2023,69.2755,4514.0
2018-12-21 11:20:00,75.67,75.93,75.62,75.87,12604.0,69.2389,69.4768,69.1931,69.4219,12604.0
2018-12-21 11:25:00,75.86,76.22,75.78,76.21,26967.0,69.4127,69.7421,69.3395,69.733,26967.0
2018-12-21 11:30:00,76.27,76.38,76.08,76.34,9047.0,69.7879,69.8885,69.614,69.8519,9047.0
2018-12-21 11:35:00,76.32,76.53,76.29,76.33,11927.0,69.8336,70.0258,69.8062,69.8428,11927.0
2018-12-21 11:40:00,76.31,76.32,75.98,76.12,20244.0,69.8245,69.8336,69.5225,69.6506,20244.0
2018-12-21 11:45:00,76.09,76.17,75.94,75.94,20259.0,69.6232,69.6964,69.4859,69.4859,20259.0
2018-12-21 11:50:00,75.97,76.28,75.93,76.16,5486.0,69.5134,69.797,69.4768,69.6872,5486.0
2018-12-21 11:55:00,76.18,76.18,75.83,75.89,8313.0,69.7055,69.7055,69.3853,69.4402,8313.0
2018-12-21 12:00:00,75.85,75.88,75.66,75.77,9344.0,69.4036,69.431,69.2297,69.3304,9344.0
2018-12-21 12:05:00,75.74,75.8,75.52,75.6,8791.0,69.3029,69.3578,69.1016,69.1748,8791.0
2018-12-21 12:10:00,75.59,75.62,75.39,75.5,17896.0,69.1657,69.1931,68.9827,69.0833,17896.0
2018-12-21 12:15:00,75.5,75.63,75.45,75.5,8427.0,69.0833,69.2023,69.0376,69.0833,8427.0
2018-12-21 12:20:00,75.46,75.77,75.41,75.64,10921.0,69.0467,69.3304,69.001,69.2114,10921.0
2018-12-21 12:25:00,75.54,75.77,75.45,75.53,14190.0,69.1199,69.3304,69.0376,69.1108,14190.0
2018-12-21 12:30:00,75.42,75.73,75.35,75.73,13587.0,69.0101,69.2938,68.9461,69.2938,13587.0
2018-12-21 12:35:00,75.69,76.01,75.61,75.89,11482.0,69.2572,69.55,69.184,69.4402,11482.0
2018-12-21 12:40:00,75.84,75.86,75.54,75.66,12567.0,69.3944,69.4127,69.1199,69.2297,12567.0
2018-12-21 12:45:00,75.67,76.31,75.65,75.85,94271.0,69.2389,69.8245,69.2206,69.4036,94271.0
2018-12-21 12:50:00,75.73,75.81,75.41,75.41,13797.0,69.2938,69.367,69.001,69.001,13797.0
2018-12-21 12:55:00,75.43,75.73,75.35,75.52,13400.0,69.0193,69.2938,68.9461,69.1016,13400.0
2018-12-21 13:00:00,75.65,75.78,75.48,75.59,13690.0,69.2206,69.3395,69.065,69.1657,13690.0
2018-12-21 13:05:00,75.58,75.62,75.39,75.56,6909.0,69.1565,69.1931,68.9827,69.1382,6909.0
2018-12-21 13:10:00,75.51,75.72,75.46,75.5,16121.0,69.0925,69.2846,69.0467,69.0833,16121.0
2018-12-21 13:15:00,75.52,75.71,75.5,75.63,10586.0,69.1016,69.2755,69.0833,69.2023,10586.0
2018-12-21 13:20:00,75.61,75.88,75.59,75.77,9850.0,69.184,69.431,69.1657,69.3304,9850.0
2018-12-21 13:25:00,75.78,75.91,75.69,75.77,7152.0,69.3395,69.4585,69.2572,69.3304,7152.0
2018-12-21 13:30:00,75.75,76.0,75.75,76.0,5466.0,69.3121,69.5408,69.3121,69.5408,5466.0
2018-12-21 13:35:00,76.04,76.07,75.81,75.91,10939.0,69.5774,69.6049,69.367,69.4585,10939.0
2018-12-21 13:40:00,75.91,76.05,75.82,76.05,5754.0,69.4585,69.5866,69.3761,69.5866,5754.0
2018-12-21 13:45:00,75.99,76.13,75.92,76.06,15892.0,69.5317,69.6598,69.4676,69.5957,15892.0
2018-12-21 13:50:00,76.04,76.12,75.78,76.02,19501.0,69.5774,69.6506,69.3395,69.5591,19501.0
2018-12-21 13:55:00,75.92,75.98,75.85,75.95,7628.0,69.4676,69.5225,69.4036,69.4951,7628.0
2018-12-21 14:00:00,75.91,76.09,75.87,75.93,7457.0,69.4585,69.6232,69.4219,69.4768,7457.0
2018-12-21 14:05:00,75.95,76.06,75.84,75.96,7232.0,69.4951,69.5957,69.3944,69.5042,7232.0
2018-12-21 14:10:00,75.98,76.04,75.83,76.0,32442.0,69.5225,69.5774,69.3853,69.5408,32442.0
2018-12-21 14:15:00,76.04,76.33,76.0,76.27,5818.0,69.5774,69.8428,69.5408,69.7879,5818.0
2018-12-21 14:20:00,76.33,76.43,76.18,76.18,6471.0,69.8428,69.9343,69.7055,69.7055,6471.0
2018-12-21 14:25:00,76.19,76.28,76.09,76.26,6387.0,69.7147,69.797,69.6232,69.7787,6387.0
2018-12-21 14:30:00,76.22,76.3,76.1,76.18,7569.0,69.7421,69.8153,69.6323,69.7055,7569.0
2018-12-21 14:35:00,76.25,76.29,76.14,76.16,4134.0,69.7696,69.8062,69.6689,69.6872,4134.0
2018-12-21 14:40:00,76.19,76.19,75.96,76.01,9723.0,69.7147,69.7147,69.5042,69.55,9723.0
2018-12-21 14:45:00,76.05,76.2,76.02,76.2,8068.0,69.5866,69.7238,69.5591,69.7238,8068.0
2018-12-21 14:50:00,76.22,76.47,76.1,76.25,11340.0,69.7421,69.9709,69.6323,69.7696,11340.0
2018-12-21 14:55:00,76.3,76.35,76.08,76.17,12004.0,69.8153,69.8611,69.614,69.6964,12004.0
2018-12-21 15:00:00,76.2,76.29,76.15,76.21,15843.0,69.7238,69.8062,69.6781,69.733,15843.0
2018-12-21 15:05:00,76.21,76.21,75.87,76.0,12844.0,69.733,69.733,69.4219,69.5408,12844.0
2018-12-21 15:10:00,75.95,75.97,75.66,75.68,8867.0,69.4951,69.5134,69.2297,69.248,8867.0
2018-12-21 15:15:00,75.65,75.75,75.5,75.55,29713.0,69.2206,69.3121,69.0833,69.1291,29713.0
2018-12-21 15:20:00,75.57,75.65,75.4,75.42,52219.0,69.1474,69.2206,68.9918,69.0101,52219.0
2018-12-21 15:25:00,75.39,75.41,75.16,75.16,12100.0,68.9827,69.001,68.7722,68.7722,12100.0
2018-12-21 15:30:00,75.18,75.41,75.13,75.13,25843.0,68.7905,69.001,68.7448,68.7448,25843.0
2018-12-21 15:35:00,75.12,75.12,74.87,74.87,24737.0,68.7356,68.7356,68.5068,68.5068,24737.0
2018-12-21 15:40:00,74.87,75.04,74.85,74.92,86181.0,68.5068,68.6624,68.4885,68.5526,86181.0
2018-12-21 15:45:00,74.95,75.09,74.88,74.91,58180.0,68.58,68.7082,68.516,68.5434,58180.0
2018-12-21 15:50:00,74.93,74.94,74.66,74.68,93779.0,68.5617,68.5709,68.3147,68.333,93779.0
2018-12-21 15:55:00,74.69,74.83,74.6,74.82,133425.0,68.3421,68.4702,68.2598,68.4611,133425.0
2018-12-24 09:30:00,73.96,74.14,73.51,73.8,37671.0,67.6742,67.8389,67.2624,67.5278,37671.0
2018-12-24 09:35:00,73.7,73.74,73.12,73.4,6891.0,67.4363,67.4729,66.9056,67.1618,6891.0
2018-12-24 09:40:00,73.48,73.6,72.65,72.66,11798.0,67.235,67.3448,66.4755,66.4847,11798.0
2018-12-24 09:45:00,72.83,73.11,72.44,72.73,15300.0,66.6402,66.8964,66.2834,66.5487,15300.0
2018-12-24 09:50:00,72.79,73.02,72.5,72.6,31540.0,66.6036,66.8141,66.3383,66.4298,31540.0
2018-12-24 09:55:00,72.6,72.89,72.48,72.83,12988.0,66.4298,66.6951,66.32,66.6402,12988.0
2018-12-24 10:00:00,72.84,73.22,72.83,73.06,9941.0,66.6494,66.9971,66.6402,66.8507,9941.0
2018-12-24 10:05:00,73.07,73.12,72.5,72.6,9218.0,66.8598,66.9056,66.3383,66.4298,9218.0
2018-12-24 10:10:00,72.6,73.61,72.59,73.5,12630.0,66.4298,67.3539,66.4206,67.2533,12630.0
2018-12-24 10:15:00,73.72,73.78,73.31,73.47,10493.0,67.4546,67.5095,67.0794,67.2258,10493.0
2018-12-24 10:20:00,73.5,73.59,73.19,73.46,8793.0,67.2533,67.3356,66.9696,67.2167,8793.0
2018-12-24 10:25:00,73.48,73.64,73.4,73.53,6568.0,67.235,67.3814,67.1618,67.2807,6568.0
2018-12-24 10:30:00,73.63,73.92,73.62,73.7,12496.0,67.3722,67.6376,67.3631,67.4363,12496.0
2018-12-24 10:35:00,73.72,74.4,73.72,74.4,14956.0,67.4546,68.0768,67.4546,68.0768,14956.0
2018-12-24 10:40:00,74.39,74.83,74.39,74.64,10908.0,68.0676,68.4702,68.0676,68.2964,10908.0
2018-12-24 10:45:00,74.67,74.67,74.26,74.47,10934.0,68.3238,68.3238,67.9487,68.1408,10934.0
2018-12-24 10:50:00,74.42,74.42,73.84,74.05,12788.0,68.0951,68.0951,67.5644,67.7565,12788.0
2018-12-24 10:55:00,74.29,74.29,73.73,73.97,10904.0,67.9761,67.9761,67.4637,67.6833,10904.0
2018-12-24 11:00:00,74.15,74.27,73.97,73.97,7235.0,67.848,67.9578,67.6833,67.6833,7235.0
2018-12-24 11:05:00,73.93,74.11,73.84,73.92,6264.0,67.6467,67.8114,67.5644,67.6376,6264.0
2018-12-24 11:10:00,73.83,73.94,73.67,73.94,9430.0,67.5552,67.6559,67.4088,67.6559,9430.0
2018-12-24 11:15:00,73.93,73.93,73.39,73.6,8735.0,67.6467,67.6467,67.1526,67.3448,8735.0
2018-12-24 11:20:00,73.71,73.73,73.48,73.49,7480.0,67.4454,67.4637,67.235,67.2441,7480.0
2018-12-24 11:25:00,73.51,73.55,73.15,73.17,5788.0,67.2624,67.299,66.933,66.9513,5788.0
2018-12-24 11:30:00,73.17,73.67,73.16,73.54,8005.0,66.9513,67.4088,66.9422,67.2899,8005.0
2018-12-24 11:35:00,73.57,73.58,73.37,73.53,9801.0,67.3173,67.3265,67.1343,67.2807,9801.0
2018-12-24 11:40:00,73.62,73.67,73.44,73.56,11069.0,67.3631,67.4088,67.1984,67.3082,11069.0
2018-12-24 11:45:00,73.54,73.56,73.12,73.38,19973.0,67.2899,67.3082,66.9056,67.1435,19973.0
2018-12-24 11:50:00,73.38,73.45,73.21,73.45,10246.0,67.1435,67.2075,66.9879,67.2075,10246.0
2018-12-24 11:55:00,73.48,73.56,73.39,73.51,19724.0,67.235,67.3082,67.1526,67.2624,19724.0
2018-12-24 12:00:00,73.51,73.83,73.51,73.83,17072.0,67.2624,67.5552,67.2624,67.5552,17072.0
2018-12-24 12:05:00,73.77,73.87,73.58,73.75,31802.0,67.5003,67.5918,67.3265,67.482,31802.0
2018-12-24 12:10:00,73.74,73.74,73.53,73.62,17589.0,67.4729,67.4729,67.2807,67.3631,17589.0
2018-12-24 12:15:00,73.66,73.9,73.61,73.84,14151.0,67.3997,67.6193,67.3539,67.5644,14151.0
2018-12-24 12:20:00,73.88,73.89,73.6,73.79,18722.0,67.601,67.6101,67.3448,67.5186,18722.0
2018-12-24 12:25:00,73.73,74.11,73.67,73.77,27299.0,67.4637,67.8114,67.4088,67.5003,27299.0
2018-12-24 12:30:00,73.75,73.84,73.52,73.69,21379.0,67.482,67.5644,67.2716,67.4271,21379.0
2018-12-24 12:35:00,73.76,73.81,73.56,73.7,26061.0,67.4912,67.5369,67.3082,67.4363,26061.0
2018-12-24 12:40:00,73.69,73.75,73.31,73.48,33874.0,67.4271,67.482,67.0794,67.235,33874.0
2018-12-24 12:45:00,73.48,73.65,73.33,73.61,37631.0,67.235,67.3905,67.0977,67.3539,37631.0
2018-12-24 12:50:00,73.54,73.58,73.35,73.44,30610.0,67.2899,67.3265,67.116,67.1984,30610.0
2018-12-24 12:55:00,73.47,73.47,73.09,73.13,61547.0,67.2258,67.2258,66.8781,66.9147,61547.0
2018-12-26 09:30:00,73.43,73.99,73.15,73.53,23419.0,67.1892,67.7016,66.933,67.2807,23419.0
2018-12-26 09:35:00,73.54,73.55,72.96,73.17,6630.0,67.2899,67.299,66.7592,66.9513,6630.0
2018-12-26 09:40:00,73.09,73.18,72.63,72.8,5360.0,66.8781,66.9605,66.4572,66.6128,5360.0
2018-12-26 09:45:00,72.59,73.05,72.58,73.05,11911.0,66.4206,66.8415,66.4115,66.8415,11911.0
2018-12-26 09:50:00,73.11,73.19,72.89,72.94,3516.0,66.8964,66.9696,66.6951,66.7409,3516.0
2018-12-26 09:55:00,72.88,72.95,72.67,72.7,6736.0,66.686,66.75,66.4938,66.5213,6736.0
2018-12-26 10:00:00,72.66,72.76,72.46,72.47,6950.0,66.4847,66.5762,66.3017,66.3108,6950.0
2018-12-26 10:05:00,72.43,72.54,72.38,72.45,9144.0,66.2742,66.3749,66.2285,66.2925,9144.0
2018-12-26 10:10:00,72.44,72.45,71.95,71.95,13770.0,66.2834,66.2925,65.835,65.835,13770.0
2018-12-26 10:15:00,71.95,72.34,71.89,72.13,8884.0,65.835,66.1919,65.7801,65.9997,8884.0
2018-12-26 10:20:00,72.24,72.61,72.23,72.61,6498.0,66.1004,66.4389,66.0912,66.4389,6498.0
2018-12-26 10:25:00,72.5,72.56,72.16,72.16,4600.0,66.3383,66.3932,66.0272,66.0272,4600.0
2018-12-26 10:30:00,72.17,72.49,72.17,72.49,11540.0,66.0363,66.3291,66.0363,66.3291,11540.0
2018-12-26 10:35:00,72.37,72.81,72.29,72.57,11121.0,66.2193,66.6219,66.1461,66.4023,11121.0
2018-12-26 10:40:00,72.58,72.9,72.51,72.87,12613.0,66.4115,66.7043,66.3474,66.6768,12613.0
2018-12-26 10:45:00,72.85,73.07,72.79,73.03,14342.0,66.6585,66.8598,66.6036,66.8232,14342.0
2018-12-26 10:50:00,73.1,73.22,72.66,72.71,13037.0,66.8873,66.9971,66.4847,66.5304,13037.0
2018-12-26 10:55:00,72.6,72.84,72.59,72.81,9001.0,66.4298,66.6494,66.4206,66.6219,9001.0
2018-12-26 11:00:00,72.92,72.98,72.78,72.98,5282.0,66.7226,66.7775,66.5945,66.7775,5282.0
2018-12-26 11:05:00,72.97,73.05,72.8,73.04,6031.0,66.7683,66.8415,66.6128,66.8324,6031.0
2018-12-26 11:10:00,73.13,73.13,72.92,72.92,2930.0,66.9147,66.9147,66.7226,66.7226,2930.0
2018-12-26 11:15:00,72.91,73.14,72.9,73.03,4825.0,66.7134,66.9239,66.7043,66.8232,4825.0
2018-12-26 11:20:00,73.05,73.15,72.99,73.04,5337.0,66.8415,66.933,66.7866,66.8324,5337.0
2018-12-26 11:25:00,72.97,73.13,72.91,73.09,9757.0,66.7683,66.9147,66.7134,66.8781,9757.0
2018-12-26 11:30:00,73.08,73.11,72.96,72.97,7010.0,66.869,66.8964,66.7592,66.7683,7010.0
2018-12-26 11:35:00,72.95,73.21,72.9,73.16,16529.0,66.75,66.9879,66.7043,66.9422,16529.0
2018-12-26 11:40:00,73.17,73.32,73.12,73.26,5253.0,66.9513,67.0886,66.9056,67.0337,5253.0
2018-12-26 11:45:00,73.2,73.45,73.18,73.36,7849.0,66.9788,67.2075,66.9605,67.1252,7849.0
2018-12-26 11:50:00,73.46,73.5,73.26,73.42,12391.0,67.2167,67.2533,67.0337,67.1801,12391.0
2018-12-26 11:55:00,73.37,73.79,73.37,73.79,7706.0,67.1343,67.5186,67.1343,67.5186,7706.0
2018-12-26 12:00:00,73.76,73.8,73.68,73.75,6200.0,67.4912,67.5278,67.418,67.482,6200.0
2018-12-26 12:05:00,73.84,74.02,73.81,74.02,5227.0,67.5644,67.7291,67.5369,67.7291,5227.0
2018-12-26 12:10:00,74.0,74.41,73.98,74.38,9137.0,67.7108,68.0859,67.6925,68.0585,9137.0
2018-12-26 12:15:00,74.34,74.36,73.99,74.16,7172.0,68.0219,68.0402,67.7016,67.8572,7172.0
2018-12-26 12:20:00,74.15,74.21,74.0,74.12,4935.0,67.848,67.9029,67.7108,67.8206,4935.0
2018-12-26 12:25:00,74.14,74.19,73.94,73.94,8663.0,67.8389,67.8846,67.6559,67.6559,8663.0
2018-12-26 12:30:00,73.98,74.13,73.95,74.08,4127.0,67.6925,67.8297,67.665,67.784,4127.0
2018-12-26 12:35:00,74.13,74.19,74.05,74.15,4716.0,67.8297,67.8846,67.7565,67.848,4716.0
2018-12-26 12:40:00,74.19,74.21,74.07,74.2,3560.0,67.8846,67.9029,67.7748,67.8938,3560.0
2018-12-26 12:45:00,74.25,74.39,74.2,74.2,8576.0,67.9395,68.0676,67.8938,67.8938,8576.0
2018-12-26 12:50:00,74.25,74.49,74.25,74.41,3755.0,67.9395,68.1591,67.9395,68.0859,3755.0
2018-12-26 12:55:00,74.42,74.58,74.39,74.45,6310.0,68.0951,68.2415,68.0676,68.1225,6310.0
2018-12-26 13:00:00,74.63,74.76,74.52,74.69,9857.0,68.2872,68.4062,68.1866,68.3421,9857.0
2018-12-26 13:05:00,74.74,74.74,74.44,74.53,7580.0,68.3879,68.3879,68.1134,68.1957,7580.0
2018-12-26 13:10:00,74.52,74.6,74.32,74.33,10264.0,68.1866,68.2598,68.0036,68.0127,10264.0
2018-12-26 13:15:00,74.32,74.32,74.15,74.22,7307.0,68.0036,68.0036,67.848,67.9121,7307.0
2018-12-26 13:20:00,74.2,74.37,74.19,74.37,13669.0,67.8938,68.0493,67.8846,68.0493,13669.0
2018-12-26 13:25:00,74.3,74.43,74.27,74.34,3968.0,67.9853,68.1042,67.9578,68.0219,3968.0
2018-12-26 13:30:00,74.35,74.45,74.32,74.39,2278.0,68.031,68.1225,68.0036,68.0676,2278.0
2018-12-26 13:35:00,74.3,74.5,74.25,74.46,3451.0,67.9853,68.1683,67.9395,68.1317,3451.0
2018-12-26 13:40:00,74.43,74.62,74.37,74.4,6275.0,68.1042,68.2781,68.0493,68.0768,6275.0
2018-12-26 13:45:00,74.42,74.76,74.42,74.73,5231.0,68.0951,68.4062,68.0951,68.3787,5231.0
2018-12-26 13:50:00,74.76,75.0,74.73,75.0,8603.0,68.4062,68.6258,68.3787,68.6258,8603.0
2018-12-26 13:55:00,75.0,75.04,74.88,74.94,8384.0,68.6258,68.6624,68.516,68.5709,8384.0
2018-12-26 14:00:00,74.96,74.98,74.88,74.94,4101.0,68.5892,68.6075,68.516,68.5709,4101.0
2018-12-26 14:05:00,74.9,74.91,74.79,74.91,3705.0,68.5343,68.5434,68.4336,68.5434,3705.0
2018-12-26 14:10:00,74.83,74.93,74.77,74.79,5201.0,68.4702,68.5617,68.4153,68.4336,5201.0
2018-12-26 14:15:00,74.82,74.91,74.63,74.65,4533.0,68.4611,68.5434,68.2872,68.3055,4533.0
2018-12-26 14:20:00,74.58,74.79,74.58,74.79,2784.0,68.2415,68.4336,68.2415,68.4336,2784.0
2018-12-26 14:25:00,74.79,74.79,74.6,74.72,6990.0,68.4336,68.4336,68.2598,68.3696,6990.0
2018-12-26 14:30:00,74.73,74.95,74.73,74.93,3896.0,68.3787,68.58,68.3787,68.5617,3896.0
2018-12-26 14:35:00,74.91,74.94,74.85,74.9,6786.0,68.5434,68.5709,68.4885,68.5343,6786.0
2018-12-26 14:40:00,74.9,74.93,74.65,74.78,41142.0,68.5343,68.5617,68.3055,68.4245,41142.0
2018-12-26 14:45:00,74.78,74.9,74.72,74.9,15099.0,68.4245,68.5343,68.3696,68.5343,15099.0
2018-12-26 14:50:00,74.89,75.04,74.89,75.0,37534.0,68.5251,68.6624,68.5251,68.6258,37534.0
2018-12-26 14:55:00,74.99,75.18,74.95,75.14,23532.0,68.6166,68.7905,68.58,68.7539,23532.0
2018-12-26 15:00:00,75.15,75.16,75.0,75.03,10112.0,68.7631,68.7722,68.6258,68.6533,10112.0
2018-12-26 15:05:00,75.01,75.14,75.0,75.06,45123.0,68.635,68.7539,68.6258,68.6807,45123.0
2018-12-26 15:10:00,75.06,75.09,74.99,75.03,11530.0,68.6807,68.7082,68.6166,68.6533,11530.0
2018-12-26 15:15:00,75.03,75.07,74.95,74.97,20050.0,68.6533,68.6899,68.58,68.5983,20050.0
2018-12-26 15:20:00,75.02,75.15,75.01,75.15,30086.0,68.6441,68.7631,68.635,68.7631,30086.0
2018-12-26 15:25:00,75.14,75.3,75.1,75.21,19577.0,68.7539,68.9003,68.7173,68.818,19577.0
2018-12-26 15:30:00,75.2,75.38,75.16,75.26,45620.0,68.8088,68.9735,68.7722,68.8637,45620.0
2018-12-26 15:35:00,75.26,75.46,75.23,75.46,60951.0,68.8637,69.0467,68.8363,69.0467,60951.0
2018-12-26 15:40:00,75.43,75.61,75.36,75.52,72677.0,69.0193,69.184,68.9552,69.1016,72677.0
2018-12-26 15:45:00,75.53,75.83,75.49,75.81,46135.0,69.1108,69.3853,69.0742,69.367,46135.0
2018-12-26 15:50:00,75.8,76.13,75.8,76.12,106904.0,69.3578,69.6598,69.3578,69.6506,106904.0
2018-12-26 15:55:00,76.12,76.31,76.06,76.26,62192.0,69.6506,69.8245,69.5957,69.7787,62192.0
2018-12-27 09:30:00,75.28,75.5,74.0,74.77,45784.0,68.882,69.0833,67.7108,68.4153,45784.0
2018-12-27 09:35:00,74.89,75.75,74.82,75.43,10459.0,68.5251,69.3121,68.4611,69.0193,10459.0
2018-12-27 09:40:00,75.43,75.45,75.09,75.17,4350.0,69.0193,69.0376,68.7082,68.7814,4350.0
2018-12-27 09:45:00,75.17,75.25,74.73,74.73,8843.0,68.7814,68.8546,68.3787,68.3787,8843.0
2018-12-27 09:50:00,74.84,75.07,74.75,74.9,11276.0,68.4794,68.6899,68.397,68.5343,11276.0
2018-12-27 09:55:00,74.9,75.1,74.68,74.96,12177.0,68.5343,68.7173,68.333,68.5892,12177.0
2018-12-27 10:00:00,74.99,75.45,74.87,74.87,13886.0,68.6166,69.0376,68.5068,68.5068,13886.0
2018-12-27 10:05:00,74.99,75.05,74.58,74.75,15797.0,68.6166,68.6716,68.2415,68.397,15797.0
2018-12-27 10:10:00,74.8,74.97,74.74,74.96,7087.0,68.4428,68.5983,68.3879,68.5892,7087.0
2018-12-27 10:15:00,74.88,75.53,74.88,75.33,13808.0,68.516,69.1108,68.516,68.9278,13808.0
2018-12-27 10:20:00,75.33,75.43,75.06,75.23,4992.0,68.9278,69.0193,68.6807,68.8363,4992.0
2018-12-27 10:25:00,75.24,75.42,75.23,75.28,8380.0,68.8454,69.0101,68.8363,68.882,8380.0
2018-12-27 10:30:00,75.22,75.62,75.06,75.53,5897.0,68.8271,69.1931,68.6807,69.1108,5897.0
2018-12-27 10:35:00,75.68,75.82,75.4,75.4,9990.0,69.248,69.3761,68.9918,68.9918,9990.0
2018-12-27 10:40:00,75.48,75.9,75.37,75.8,9215.0,69.065,69.4493,68.9644,69.3578,9215.0
2018-12-27 10:45:00,75.87,75.9,75.56,75.8,5080.0,69.4219,69.4493,69.1382,69.3578,5080.0
2018-12-27 10:50:00,75.84,75.84,75.43,75.57,10061.0,69.3944,69.3944,69.0193,69.1474,10061.0
2018-12-27 10:55:00,75.57,75.62,75.46,75.53,7327.0,69.1474,69.1931,69.0467,69.1108,7327.0
2018-12-27 11:00:00,75.53,75.53,75.24,75.28,10799.0,69.1108,69.1108,68.8454,68.882,10799.0
2018-12-27 11:05:00,75.31,75.49,75.22,75.45,6623.0,68.9095,69.0742,68.8271,69.0376,6623.0
2018-12-27 11:10:00,75.47,75.47,75.21,75.26,12900.0,69.0559,69.0559,68.818,68.8637,12900.0
2018-12-27 11:15:00,75.33,75.66,75.25,75.66,8055.0,68.9278,69.2297,68.8546,69.2297,8055.0
2018-12-27 11:20:00,75.7,75.9,75.67,75.84,9308.0,69.2663,69.4493,69.2389,69.3944,9308.0
2018-12-27 11:25:00,75.82,76.21,75.74,75.96,9156.0,69.3761,69.733,69.3029,69.5042,9156.0
2018-12-27 11:30:00,76.04,76.21,75.91,75.91,8215.0,69.5774,69.733,69.4585,69.4585,8215.0
2018-12-27 11:35:00,75.92,76.12,75.83,76.07,10229.0,69.4676,69.6506,69.3853,69.6049,10229.0
2018-12-27 11:40:00,76.04,76.04,75.71,75.78,8658.0,69.5774,69.5774,69.2755,69.3395,8658.0
2018-12-27 11:45:00,75.76,75.77,75.32,75.45,7496.0,69.3212,69.3304,68.9186,69.0376,7496.0
2018-12-27 11:50:00,75.45,75.59,75.33,75.33,11866.0,69.0376,69.1657,68.9278,68.9278,11866.0
2018-12-27 11:55:00,75.34,75.46,75.28,75.41,9808.0,68.9369,69.0467,68.882,69.001,9808.0
2018-12-27 12:00:00,75.34,75.36,75.0,75.1,21722.0,68.9369,68.9552,68.6258,68.7173,21722.0
2018-12-27 12:05:00,75.08,75.19,74.91,75.09,14421.0,68.699,68.7997,68.5434,68.7082,14421.0
2018-12-27 12:10:00,75.08,75.24,75.01,75.1,17609.0,68.699,68.8454,68.635,68.7173,17609.0
2018-12-27 12:15:00,75.06,75.24,75.01,75.13,12060.0,68.6807,68.8454,68.635,68.7448,12060.0
2018-12-27 12:20:00,75.12,75.2,75.0,75.02,16266.0,68.7356,68.8088,68.6258,68.6441,16266.0
2018-12-27 12:25:00,75.08,75.1,74.68,74.89,22721.0,68.699,68.7173,68.333,68.5251,22721.0
2018-12-27 12:30:00,74.84,74.9,74.65,74.8,18064.0,68.4794,68.5343,68.3055,68.4428,18064.0
2018-12-27 12:35:00,74.83,74.97,74.72,74.91,13291.0,68.4702,68.5983,68.3696,68.5434,13291.0
2018-12-27 12:40:00,74.89,75.02,74.85,75.0,6042.0,68.5251,68.6441,68.4885,68.6258,6042.0
2018-12-27 12:45:00,75.0,75.24,74.89,75.07,8314.0,68.6258,68.8454,68.5251,68.6899,8314.0
2018-12-27 12:50:00,75.1,75.26,75.06,75.26,5914.0,68.7173,68.8637,68.6807,68.8637,5914.0
2018-12-27 12:55:00,75.3,75.32,75.05,75.14,8475.0,68.9003,68.9186,68.6716,68.7539,8475.0
2018-12-27 13:00:00,75.11,75.27,74.95,74.95,7750.0,68.7265,68.8729,68.58,68.58,7750.0
2018-12-27 13:05:00,75.03,75.2,75.03,75.14,5209.0,68.6533,68.8088,68.6533,68.7539,5209.0
2018-12-27 13:10:00,75.18,75.18,74.95,75.01,9279.0,68.7905,68.7905,68.58,68.635,9279.0
2018-12-27 13:15:00,75.02,75.05,74.89,74.96,14823.0,68.6441,68.6716,68.5251,68.5892,14823.0
2018-12-27 13:20:00,74.92,74.94,74.8,74.83,5228.0,68.5526,68.5709,68.4428,68.4702,5228.0
2018-12-27 13:25:00,74.86,75.05,74.84,74.84,7236.0,68.4977,68.6716,68.4794,68.4794,7236.0
2018-12-27 13:30:00,74.84,75.03,74.82,74.98,4040.0,68.4794,68.6533,68.4611,68.6075,4040.0
2018-12-27 13:35:00,75.04,75.05,74.91,75.0,10012.0,68.6624,68.6716,68.5434,68.6258,10012.0
2018-12-27 13:40:00,74.95,75.0,74.89,74.96,11568.0,68.58,68.6258,68.5251,68.5892,11568.0
2018-12-27 13:45:00,74.94,75.0,74.63,74.76,17935.0,68.5709,68.6258,68.2872,68.4062,17935.0
2018-12-27 13:50:00,74.76,74.92,74.65,74.8,19332.0,68.4062,68.5526,68.3055,68.4428,19332.0
2018-12-27 13:55:00,74.82,74.93,74.74,74.82,5604.0,68.4611,68.5617,68.3879,68.4611,5604.0
2018-12-27 14:00:00,74.77,74.87,74.71,74.86,16701.0,68.4153,68.5068,68.3604,68.4977,16701.0
2018-12-27 14:05:00,74.84,74.95,74.82,74.82,26707.0,68.4794,68.58,68.4611,68.4611,26707.0
2018-12-27 14:10:00,74.82,74.96,74.78,74.83,14483.0,68.4611,68.5892,68.4245,68.4702,14483.0
2018-12-27 14:15:00,74.82,74.86,74.71,74.82,16455.0,68.4611,68.4977,68.3604,68.4611,16455.0
2018-12-27 14:20:00,74.8,74.89,74.75,74.75,6640.0,68.4428,68.5251,68.397,68.397,6640.0
2018-12-27 14:25:00,74.75,74.85,74.71,74.83,14243.0,68.397,68.4885,68.3604,68.4702,14243.0
2018-12-27 14:30:00,74.83,74.84,74.65,74.83,16108.0,68.4702,68.4794,68.3055,68.4702,16108.0
2018-12-27 14:35:00,74.77,74.83,74.69,74.82,6559.0,68.4153,68.4702,68.3421,68.4611,6559.0
2018-12-27 14:40:00,74.82,75.2,74.82,75.14,28520.0,68.4611,68.8088,68.4611,68.7539,28520.0
2018-12-27 14:45:00,75.21,75.26,74.92,74.98,5779.0,68.818,68.8637,68.5526,68.6075,5779.0
2018-12-27 14:50:00,75.02,75.46,74.98,75.33,22892.0,68.6441,69.0467,68.6075,68.9278,22892.0
2018-12-27 14:55:00,75.31,75.39,75.25,75.32,8671.0,68.9095,68.9827,68.8546,68.9186,8671.0
2018-12-27 15:00:00,75.39,75.49,75.11,75.2,8780.0,68.9827,69.0742,68.7265,68.8088,8780.0
2018-12-27 15:05:00,75.27,75.44,75.16,75.28,9861.0,68.8729,69.0284,68.7722,68.882,9861.0
2018-12-27 15:10:00,75.24,75.69,75.2,75.69,8478.0,68.8454,69.2572,68.8088,69.2572,8478.0
2018-12-27 15:15:00,75.76,75.81,75.64,75.72,9999.0,69.3212,69.367,69.2114,69.2846,9999.0
2018-12-27 15:20:00,75.69,76.01,75.68,76.01,15955.0,69.2572,69.55,69.248,69.55,15955.0
2018-12-27 15:25:00,76.02,76.14,75.93,76.07,24851.0,69.5591,69.6689,69.4768,69.6049,24851.0
2018-12-27 15:30:00,76.08,76.23,75.91,76.17,30002.0,69.614,69.7513,69.4585,69.6964,30002.0
2018-12-27 15:35:00,76.16,76.43,76.16,76.37,37253.0,69.6872,69.9343,69.6872,69.8794,37253.0
2018-12-27 15:40:00,76.37,76.8,76.36,76.66,52470.0,69.8794,70.2728,69.8702,70.1447,52470.0
2018-12-27 15:45:00,76.7,76.76,76.47,76.73,47965.0,70.1813,70.2362,69.9709,70.2088,47965.0
2018-12-27 15:50:00,76.71,76.73,76.41,76.53,48949.0,70.1905,70.2088,69.916,70.0258,48949.0
2018-12-27 15:55:00,76.52,77.31,76.52,77.22,150265.0,70.0166,70.7395,70.0166,70.6571,150265.0
2018-12-28 09:30:00,77.58,77.65,77.22,77.6,30776.0,70.9865,71.0506,70.6571,71.0048,30776.0
2018-12-28 09:35:00,77.61,77.81,77.4,77.67,6528.0,71.014,71.197,70.8218,71.0689,6528.0
2018-12-28 09:40:00,77.69,77.97,77.62,77.89,13841.0,71.0872,71.3434,71.0231,71.2702,13841.0
2018-12-28 09:45:00,77.84,78.36,77.83,78.09,18295.0,71.2244,71.7002,71.2153,71.4532,18295.0
2018-12-28 09:50:00,78.14,78.31,77.93,78.2,11372.0,71.4989,71.6545,71.3068,71.5538,11372.0
2018-12-28 09:55:00,78.22,78.31,78.05,78.31,10752.0,71.5721,71.6545,71.4166,71.6545,10752.0
2018-12-28 10:00:00,78.39,78.39,77.6,77.71,20570.0,71.7277,71.7277,71.0048,71.1055,20570.0
2018-12-28 10:05:00,77.71,77.77,77.33,77.36,10800.0,71.1055,71.1604,70.7578,70.7852,10800.0
2018-12-28 10:10:00,77.45,77.48,77.27,77.48,14269.0,70.8676,70.895,70.7029,70.895,14269.0
2018-12-28 10:15:00,77.5,77.58,77.17,77.22,9212.0,70.9133,70.9865,70.6114,70.6571,9212.0
2018-12-28 10:20:00,77.11,77.16,76.88,76.96,5762.0,70.5565,70.6022,70.346,70.4192,5762.0
2018-12-28 10:25:00,76.95,77.0,76.77,76.86,5267.0,70.4101,70.4558,70.2454,70.3277,5267.0
2018-12-28 10:30:00,76.77,76.9,76.7,76.75,6075.0,70.2454,70.3643,70.1813,70.2271,6075.0
2018-12-28 10:35:00,76.71,76.73,76.43,76.71,11909.0,70.1905,70.2088,69.9343,70.1905,11909.0
2018-12-28 10:40:00,76.75,76.78,76.52,76.52,12071.0,70.2271,70.2545,70.0166,70.0166,12071.0
2018-12-28 10:45:00,76.56,76.89,76.56,76.81,18914.0,70.0532,70.3552,70.0532,70.282,18914.0
2018-12-28 10:50:00,76.85,77.1,76.82,76.91,6781.0,70.3186,70.5473,70.2911,70.3735,6781.0
2018-12-28 10:55:00,76.85,77.0,76.81,76.83,3925.0,70.3186,70.4558,70.282,70.3003,3925.0
2018-12-28 11:00:00,76.91,76.91,76.78,76.79,3413.0,70.3735,70.3735,70.2545,70.2637,3413.0
2018-12-28 11:05:00,76.78,76.91,76.71,76.9,8507.0,70.2545,70.3735,70.1905,70.3643,8507.0
2018-12-28 11:10:00,76.94,77.02,76.79,76.94,5767.0,70.4009,70.4741,70.2637,70.4009,5767.0
2018-12-28 11:15:00,76.95,77.21,76.86,76.95,7540.0,70.4101,70.648,70.3277,70.4101,7540.0
2018-12-28 11:20:00,76.98,77.02,76.75,76.84,7706.0,70.4375,70.4741,70.2271,70.3094,7706.0
2018-12-28 11:25:00,76.83,76.93,76.65,76.8,5465.0,70.3003,70.3918,70.1356,70.2728,5465.0
2018-12-28 11:30:00,76.72,77.01,76.72,77.01,8095.0,70.1996,70.465,70.1996,70.465,8095.0
2018-12-28 11:35:00,77.01,77.1,76.78,76.96,15006.0,70.465,70.5473,70.2545,70.4192,15006.0
2018-12-28 11:40:00,76.96,76.96,76.44,76.44,10363.0,70.4192,70.4192,69.9434,69.9434,10363.0
2018-12-28 11:45:00,76.41,76.44,76.11,76.2,18353.0,69.916,69.9434,69.6415,69.7238,18353.0
2018-12-28 11:50:00,76.22,76.68,76.22,76.53,32252.0,69.7421,70.163,69.7421,70.0258,32252.0
2018-12-28 11:55:00,76.56,76.76,76.53,76.7,8317.0,70.0532,70.2362,70.0258,70.1813,8317.0
2018-12-28 12:00:00,76.73,76.87,76.6,76.87,13419.0,70.2088,70.3369,70.0898,70.3369,13419.0
2018-12-28 12:05:00,76.85,76.99,76.82,76.91,5100.0,70.3186,70.4467,70.2911,70.3735,5100.0
2018-12-28 12:10:00,76.89,76.95,76.85,76.94,4142.0,70.3552,70.4101,70.3186,70.4009,4142.0
2018-12-28 12:15:00,76.94,76.94,76.76,76.93,6111.0,70.4009,70.4009,70.2362,70.3918,6111.0
2018-12-28 12:20:00,76.92,77.0,76.8,77.0,8679.0,70.3826,70.4558,70.2728,70.4558,8679.0
2018-12-28 12:25:00,77.0,77.0,76.69,76.89,5213.0,70.4558,70.4558,70.1722,70.3552,5213.0
2018-12-28 12:30:00,76.9,76.97,76.87,76.97,1566.0,70.3643,70.4284,70.3369,70.4284,1566.0
2018-12-28 12:35:00,76.94,77.09,76.9,77.06,15729.0,70.4009,70.5382,70.3643,70.5107,15729.0
2018-12-28 12:40:00,77.1,77.2,77.08,77.16,5206.0,70.5473,70.6388,70.529,70.6022,5206.0
2018-12-28 12:45:00,77.11,77.14,77.01,77.05,3913.0,70.5565,70.5839,70.465,70.5016,3913.0
2018-12-28 12:50:00,77.03,77.14,76.95,77.14,3999.0,70.4833,70.5839,70.4101,70.5839,3999.0
2018-12-28 12:55:00,77.12,77.13,76.86,76.89,6184.0,70.5656,70.5748,70.3277,70.3552,6184.0
2018-12-28 13:00:00,76.93,76.99,76.89,76.91,5049.0,70.3918,70.4467,70.3552,70.3735,5049.0
2018-12-28 13:05:00,76.89,77.12,76.88,77.12,3255.0,70.3552,70.5656,70.346,70.5656,3255.0
2018-12-28 13:10:00,77.08,77.14,77.06,77.1,3578.0,70.529,70.5839,70.5107,70.5473,3578.0
2018-12-28 13:15:00,77.1,77.22,77.04,77.04,7509.0,70.5473,70.6571,70.4924,70.4924,7509.0
2018-12-28 13:20:00,77.03,77.03,76.9,76.91,4957.0,70.4833,70.4833,70.3643,70.3735,4957.0
2018-12-28 13:25:00,76.93,76.99,76.85,76.91,7212.0,70.3918,70.4467,70.3186,70.3735,7212.0
2018-12-28 13:30:00,76.94,77.02,76.84,77.01,5490.0,70.4009,70.4741,70.3094,70.465,5490.0
2018-12-28 13:35:00,77.04,77.06,76.91,76.95,8236.0,70.4924,70.5107,70.3735,70.4101,8236.0
2018-12-28 13:40:00,76.9,76.9,76.78,76.8,5260.0,70.3643,70.3643,70.2545,70.2728,5260.0
2018-12-28 13:45:00,76.82,77.06,76.82,77.03,6668.0,70.2911,70.5107,70.2911,70.4833,6668.0
2018-12-28 13:50:00,77.06,77.14,76.99,77.08,4175.0,70.5107,70.5839,70.4467,70.529,4175.0
2018-12-28 13:55:00,77.09,77.27,77.09,77.25,3976.0,70.5382,70.7029,70.5382,70.6846,3976.0
2018-12-28 14:00:00,77.23,77.54,77.23,77.49,5526.0,70.6663,70.9499,70.6663,70.9042,5526.0
2018-12-28 14:05:00,77.55,77.62,77.52,77.6,5083.0,70.9591,71.0231,70.9316,71.0048,5083.0
2018-12-28 14:10:00,77.58,77.69,77.54,77.61,4010.0,70.9865,71.0872,70.9499,71.014,4010.0
2018-12-28 14:15:00,77.71,77.86,77.66,77.66,5086.0,71.1055,71.2427,71.0597,71.0597,5086.0
2018-12-28 14:20:00,77.65,77.75,77.51,77.59,6933.0,71.0506,71.1421,70.9225,70.9957,6933.0
2018-12-28 14:25:00,77.62,77.72,77.54,77.54,5414.0,71.0231,71.1146,70.9499,70.9499,5414.0
2018-12-28 14:30:00,77.59,77.75,77.51,77.71,4816.0,70.9957,71.1421,70.9225,71.1055,4816.0
2018-12-28 14:35:00,77.71,77.88,77.7,77.84,8545.0,71.1055,71.261,71.0963,71.2244,8545.0
2018-12-28 14:40:00,77.98,78.09,77.86,77.93,9638.0,71.3525,71.4532,71.2427,71.3068,9638.0
2018-12-28 14:45:00,77.89,77.91,77.72,77.86,7792.0,71.2702,71.2885,71.1146,71.2427,7792.0
2018-12-28 14:50:00,77.84,78.03,77.81,77.88,12719.0,71.2244,71.3983,71.197,71.261,12719.0
2018-12-28 14:55:00,77.83,77.97,77.78,77.83,7591.0,71.2153,71.3434,71.1695,71.2153,7591.0
2018-12-28 15:00:00,77.83,77.98,77.74,77.77,11215.0,71.2153,71.3525,71.1329,71.1604,11215.0
2018-12-28 15:05:00,77.76,77.77,77.24,77.38,18495.0,71.1512,71.1604,70.6754,70.8035,18495.0
2018-12-28 15:10:00,77.39,77.43,77.09,77.43,10657.0,70.8127,70.8493,70.5382,70.8493,10657.0
2018-12-28 15:15:00,77.41,77.5,77.0,77.0,11799.0,70.831,70.9133,70.4558,70.4558,11799.0
2018-12-28 15:20:00,77.01,77.01,76.82,76.94,11806.0,70.465,70.465,70.2911,70.4009,11806.0
2018-12-28 15:25:00,76.94,76.96,76.31,76.46,21468.0,70.4009,70.4192,69.8245,69.9617,21468.0
2018-12-28 15:30:00,76.43,76.6,76.21,76.55,14608.0,69.9343,70.0898,69.733,70.0441,14608.0
2018-12-28 15:35:00,76.52,76.65,76.44,76.47,27778.0,70.0166,70.1356,69.9434,69.9709,27778.0
2018-12-28 15:40:00,76.44,76.55,76.32,76.35,36403.0,69.9434,70.0441,69.8336,69.8611,36403.0
2018-12-28 15:45:00,76.32,76.64,76.29,76.64,53497.0,69.8336,70.1264,69.8062,70.1264,53497.0
2018-12-28 15:50:00,76.61,76.68,76.5,76.53,51618.0,70.099,70.163,69.9983,70.0258,51618.0
2018-12-28 15:55:00,76.54,76.86,76.53,76.72,64226.0,70.0349,70.3277,70.0258,70.1996,64226.0
2018-12-31 09:30:00,77.0,77.75,77.0,77.62,19986.0,70.4558,71.1421,70.4558,71.0231,19986.0
2018-12-31 09:35:00,77.64,77.73,77.0,77.0,11019.0,71.0414,71.1238,70.4558,70.4558,11019.0
2018-12-31 09:40:00,77.07,77.13,76.55,76.55,21038.0,70.5199,70.5748,70.0441,70.0441,21038.0
2018-12-31 09:45:00,76.51,76.93,76.24,76.93,20093.0,70.0075,70.3918,69.7604,70.3918,20093.0
2018-12-31 09:50:00,76.93,77.05,76.78,76.8,6920.0,70.3918,70.5016,70.2545,70.2728,6920.0
2018-12-31 09:55:00,76.85,77.01,76.81,76.98,7384.0,70.3186,70.465,70.282,70.4375,7384.0
2018-12-31 10:00:00,77.02,77.37,77.01,77.28,18620.0,70.4741,70.7944,70.465,70.712,18620.0
2018-12-31 10:05:00,77.31,77.31,77.11,77.22,6796.0,70.7395,70.7395,70.5565,70.6571,6796.0
2018-12-31 10:10:00,77.16,77.56,77.14,77.4,23853.0,70.6022,70.9682,70.5839,70.8218,23853.0
2018-12-31 10:15:00,77.3,77.36,77.16,77.28,5113.0,70.7303,70.7852,70.6022,70.712,5113.0
2018-12-31 10:20:00,77.27,77.46,77.23,77.29,7829.0,70.7029,70.8767,70.6663,70.7212,7829.0
2018-12-31 10:25:00,77.33,77.38,77.19,77.38,5543.0,70.7578,70.8035,70.6297,70.8035,5543.0
2018-12-31 10:30:00,77.37,77.4,77.04,77.16,9653.0,70.7944,70.8218,70.4924,70.6022,9653.0
2018-12-31 10:35:00,77.0,77.0,76.53,76.67,8487.0,70.4558,70.4558,70.0258,70.1539,8487.0
2018-12-31 10:40:00,76.56,76.69,76.43,76.69,8739.0,70.0532,70.1722,69.9343,70.1722,8739.0
2018-12-31 10:45:00,76.75,77.01,76.73,76.79,8830.0,70.2271,70.465,70.2088,70.2637,8830.0
2018-12-31 10:50:00,76.76,76.82,76.66,76.7,7293.0,70.2362,70.2911,70.1447,70.1813,7293.0
2018-12-31 10:55:00,76.65,76.73,76.45,76.54,3970.0,70.1356,70.2088,69.9526,70.0349,3970.0
2018-12-31 11:00:00,76.57,76.59,76.32,76.57,4454.0,70.0624,70.0807,69.8336,70.0624,4454.0
2018-12-31 11:05:00,76.62,76.65,76.5,76.52,4938.0,70.1081,70.1356,69.9983,70.0166,4938.0
2018-12-31 11:10:00,76.51,76.51,76.38,76.44,7468.0,70.0075,70.0075,69.8885,69.9434,7468.0
2018-12-31 11:15:00,76.34,76.44,76.23,76.44,6838.0,69.8519,69.9434,69.7513,69.9434,6838.0
2018-12-31 11:20:00,76.5,76.55,76.39,76.46,5703.0,69.9983,70.0441,69.8977,69.9617,5703.0
2018-12-31 11:25:00,76.5,76.96,76.5,76.9,5881.0,69.9983,70.4192,69.9983,70.3643,5881.0
2018-12-31 11:30:00,76.88,76.88,76.48,76.59,9916.0,70.346,70.346,69.98,70.0807,9916.0
2018-12-31 11:35:00,76.59,76.94,76.56,76.73,7139.0,70.0807,70.4009,70.0532,70.2088,7139.0
2018-12-31 11:40:00,76.7,76.7,76.5,76.51,6103.0,70.1813,70.1813,69.9983,70.0075,6103.0
2018-12-31 11:45:00,76.55,76.81,76.5,76.81,3181.0,70.0441,70.282,69.9983,70.282,3181.0
2018-12-31 11:50:00,76.84,76.84,76.65,76.74,4802.0,70.3094,70.3094,70.1356,70.2179,4802.0
2018-12-31 11:55:00,76.72,76.8,76.67,76.79,6961.0,70.1996,70.2728,70.1539,70.2637,6961.0
2018-12-31 12:00:00,76.8,76.84,76.69,76.8,17343.0,70.2728,70.3094,70.1722,70.2728,17343.0
2018-12-31 12:05:00,76.81,77.25,76.73,77.23,8892.0,70.282,70.6846,70.2088,70.6663,8892.0
2018-12-31 12:10:00,77.21,77.22,77.03,77.14,7957.0,70.648,70.6571,70.4833,70.5839,7957.0
2018-12-31 12:15:00,77.1,77.11,76.89,77.07,24079.0,70.5473,70.5565,70.3552,70.5199,24079.0
2018-12-31 12:20:00,77.05,77.16,76.93,76.93,4608.0,70.5016,70.6022,70.3918,70.3918,4608.0
2018-12-31 12:25:00,76.91,77.0,76.87,77.0,3622.0,70.3735,70.4558,70.3369,70.4558,3622.0
2018-12-31 12:30:00,77.02,77.15,76.94,76.99,38805.0,70.4741,70.5931,70.4009,70.4467,38805.0
2018-12-31 12:35:00,77.01,77.08,76.96,77.02,3529.0,70.465,70.529,70.4192,70.4741,3529.0
2018-12-31 12:40:00,77.05,77.05,76.91,76.96,4173.0,70.5016,70.5016,70.3735,70.4192,4173.0
2018-12-31 12:45:00,76.98,77.0,76.87,76.97,3184.0,70.4375,70.4558,70.3369,70.4284,3184.0
2018-12-31 12:50:00,76.95,76.95,76.85,76.88,4778.0,70.4101,70.4101,70.3186,70.346,4778.0
2018-12-31 12:55:00,76.9,77.02,76.84,76.97,3689.0,70.3643,70.4741,70.3094,70.4284,3689.0
2018-12-31 13:00:00,77.04,77.04,76.85,76.85,8028.0,70.4924,70.4924,70.3186,70.3186,8028.0
2018-12-31 13:05:00,76.89,76.94,76.82,76.92,4541.0,70.3552,70.4009,70.2911,70.3826,4541.0
2018-12-31 13:10:00,76.9,76.98,76.86,76.94,3925.0,70.3643,70.4375,70.3277,70.4009,3925.0
2018-12-31 13:15:00,76.98,77.07,76.97,77.04,4302.0,70.4375,70.5199,70.4284,70.4924,4302.0
2018-12-31 13:20:00,77.01,77.1,76.99,77.07,3198.0,70.465,70.5473,70.4467,70.5199,3198.0
2018-12-31 13:25:00,77.03,77.12,77.01,77.11,10920.0,70.4833,70.5656,70.465,70.5565,10920.0
2018-12-31 13:30:00,77.12,77.15,76.98,77.0,4150.0,70.5656,70.5931,70.4375,70.4558,4150.0
2018-12-31 13:35:00,76.99,77.01,76.9,76.91,7922.0,70.4467,70.465,70.3643,70.3735,7922.0
2018-12-31 13:40:00,76.94,76.95,76.84,76.84,5572.0,70.4009,70.4101,70.3094,70.3094,5572.0
2018-12-31 13:45:00,76.83,76.87,76.7,76.74,5264.0,70.3003,70.3369,70.1813,70.2179,5264.0
2018-12-31 13:50:00,76.74,76.79,76.57,76.63,4443.0,70.2179,70.2637,70.0624,70.1173,4443.0
2018-12-31 13:55:00,76.62,76.69,76.59,76.64,2525.0,70.1081,70.1722,70.0807,70.1264,2525.0
2018-12-31 14:00:00,76.6,76.64,76.48,76.54,5611.0,70.0898,70.1264,69.98,70.0349,5611.0
2018-12-31 14:05:00,76.54,76.65,76.54,76.56,3478.0,70.0349,70.1356,70.0349,70.0532,3478.0
2018-12-31 14:10:00,76.55,76.56,76.4,76.41,7333.0,70.0441,70.0532,69.9068,69.916,7333.0
2018-12-31 14:15:00,76.41,76.59,76.39,76.54,3649.0,69.916,70.0807,69.8977,70.0349,3649.0
2018-12-31 14:20:00,76.55,76.59,76.29,76.35,5116.0,70.0441,70.0807,69.8062,69.8611,5116.0
2018-12-31 14:25:00,76.37,76.38,76.13,76.15,3039.0,69.8794,69.8885,69.6598,69.6781,3039.0
2018-12-31 14:30:00,76.15,76.16,76.07,76.15,3295.0,69.6781,69.6872,69.6049,69.6781,3295.0
2018-12-31 14:35:00,76.11,76.17,76.03,76.15,3591.0,69.6415,69.6964,69.5683,69.6781,3591.0
2018-12-31 14:40:00,76.17,76.27,76.11,76.17,3322.0,69.6964,69.7879,69.6415,69.6964,3322.0
2018-12-31 14:45:00,76.15,76.35,76.11,76.16,7906.0,69.6781,69.8611,69.6415,69.6872,7906.0
2018-12-31 14:50:00,76.17,76.41,76.16,76.34,13634.0,69.6964,69.916,69.6872,69.8519,13634.0
2018-12-31 14:55:00,76.31,76.41,76.31,76.35,8184.0,69.8245,69.916,69.8245,69.8611,8184.0
2018-12-31 15:00:00,76.36,76.51,76.34,76.34,12694.0,69.8702,70.0075,69.8519,69.8519,12694.0
2018-12-31 15:05:00,76.36,76.4,76.19,76.2,17027.0,69.8702,69.9068,69.7147,69.7238,17027.0
2018-12-31 15:10:00,76.17,76.24,76.15,76.19,11143.0,69.6964,69.7604,69.6781,69.7147,11143.0
2018-12-31 15:15:00,76.21,76.3,76.12,76.3,7348.0,69.733,69.8153,69.6506,69.8153,7348.0
2018-12-31 15:20:00,76.3,76.33,76.13,76.18,11878.0,69.8153,69.8428,69.6598,69.7055,11878.0
2018-12-31 15:25:00,76.18,76.47,76.17,76.46,7067.0,69.7055,69.9709,69.6964,69.9617,7067.0
2018-12-31 15:30:00,76.39,76.73,76.39,76.71,8632.0,69.8977,70.2088,69.8977,70.1905,8632.0
2018-12-31 15:35:00,76.69,76.77,76.63,76.74,13924.0,70.1722,70.2454,70.1173,70.2179,13924.0
2018-12-31 15:40:00,76.73,76.98,76.71,76.97,11224.0,70.2088,70.4375,70.1905,70.4284,11224.0
2018-12-31 15:45:00,76.98,77.09,76.79,76.82,14358.0,70.4375,70.5382,70.2637,70.2911,14358.0
2018-12-31 15:50:00,76.84,76.85,76.63,76.67,21679.0,70.3094,70.3186,70.1173,70.1539,21679.0
2018-12-31 15:55:00,76.7,77.07,76.55,77.07,64068.0,70.1813,70.5199,70.0441,70.5199,64068.0
2019-01-02 09:30:00,75.8,76.01,75.13,75.71,19810.0,69.3578,69.55,68.7448,69.2755,19810.0
2019-01-02 09:35:00,75.49,75.85,75.47,75.54,6532.0,69.0742,69.4036,69.0559,69.1199,6532.0
2019-01-02 09:40:00,75.53,75.62,75.47,75.62,3704.0,69.1108,69.1931,69.0559,69.1931,3704.0
2019-01-02 09:45:00,75.64,75.92,75.64,75.8,12349.0,69.2114,69.4676,69.2114,69.3578,12349.0
2019-01-02 09:50:00,75.84,76.05,75.5,75.64,19811.0,69.3944,69.5866,69.0833,69.2114,19811.0
2019-01-02 09:55:00,75.66,76.08,75.66,76.0,4059.0,69.2297,69.614,69.2297,69.5408,4059.0
2019-01-02 10:00:00,76.07,76.42,75.88,76.42,4656.0,69.6049,69.9251,69.431,69.9251,4656.0
2019-01-02 10:05:00,76.55,76.72,76.35,76.62,5278.0,70.0441,70.1996,69.8611,70.1081,5278.0
2019-01-02 10:10:00,76.69,76.89,76.68,76.86,5690.0,70.1722,70.3552,70.163,70.3277,5690.0
2019-01-02 10:15:00,76.87,77.14,76.87,77.02,8722.0,70.3369,70.5839,70.3369,70.4741,8722.0
2019-01-02 10:20:00,77.01,77.16,76.98,77.16,1842.0,70.465,70.6022,70.4375,70.6022,1842.0
2019-01-02 10:25:00,77.15,77.35,77.05,77.19,6541.0,70.5931,70.7761,70.5016,70.6297,6541.0
2019-01-02 10:30:00,77.12,77.13,76.93,76.94,1972.0,70.5656,70.5748,70.3918,70.4009,1972.0
2019-01-02 10:35:00,76.9,77.04,76.79,77.04,5314.0,70.3643,70.4924,70.2637,70.4924,5314.0
2019-01-02 10:40:00,77.06,77.35,77.06,77.35,2412.0,70.5107,70.7761,70.5107,70.7761,2412.0
2019-01-02 10:45:00,77.38,77.38,77.26,77.26,7381.0,70.8035,70.8035,70.6937,70.6937,7381.0
2019-01-02 10:50:00,77.25,77.67,77.24,77.57,4763.0,70.6846,71.0689,70.6754,70.9774,4763.0
2019-01-02 10:55:00,77.5,77.63,77.44,77.52,5504.0,70.9133,71.0323,70.8584,70.9316,5504.0
2019-01-02 11:00:00,77.59,77.67,77.44,77.58,10333.0,70.9957,71.0689,70.8584,70.9865,10333.0
2019-01-02 11:05:00,77.66,78.03,77.66,78.03,5230.0,71.0597,71.3983,71.0597,71.3983,5230.0
2019-01-02 11:10:00,77.99,78.31,77.99,78.23,9203.0,71.3617,71.6545,71.3617,71.5813,9203.0
2019-01-02 11:15:00,78.3,78.5,78.14,78.46,8775.0,71.6453,71.8283,71.4989,71.7917,8775.0
2019-01-02 11:20:00,78.52,78.57,78.28,78.49,16895.0,71.8466,71.8924,71.627,71.8192,16895.0
2019-01-02 11:25:00,78.5,78.5,78.34,78.43,15500.0,71.8283,71.8283,71.6819,71.7643,15500.0
2019-01-02 11:30:00,78.4,78.47,78.33,78.47,7080.0,71.7368,71.8009,71.6728,71.8009,7080.0
2019-01-02 11:35:00,78.4,78.59,78.32,78.51,23193.0,71.7368,71.9107,71.6636,71.8375,23193.0
2019-01-02 11:40:00,78.49,78.81,78.49,78.71,6782.0,71.8192,72.112,71.8192,72.0205,6782.0
2019-01-02 11:45:00,78.71,78.93,78.55,78.91,8119.0,72.0205,72.2218,71.8741,72.2035,8119.0
2019-01-02 11:50:00,78.87,78.91,78.45,78.52,17458.0,72.1669,72.2035,71.7826,71.8466,17458.0
2019-01-02 11:55:00,78.51,78.59,78.36,78.36,12991.0,71.8375,71.9107,71.7002,71.7002,12991.0
2019-01-02 12:00:00,78.33,78.49,78.31,78.34,8725.0,71.6728,71.8192,71.6545,71.6819,8725.0
2019-01-02 12:05:00,78.42,78.69,78.38,78.41,13464.0,71.7551,72.0022,71.7185,71.746,13464.0
2019-01-02 12:10:00,78.43,78.47,78.28,78.46,5725.0,71.7643,71.8009,71.627,71.7917,5725.0
2019-01-02 12:15:00,78.33,78.33,78.1,78.12,12987.0,71.6728,71.6728,71.4623,71.4806,12987.0
2019-01-02 12:20:00,78.08,78.15,77.98,78.06,9064.0,71.444,71.5081,71.3525,71.4257,9064.0
2019-01-02 12:25:00,78.1,78.29,78.08,78.24,4478.0,71.4623,71.6362,71.444,71.5904,4478.0
2019-01-02 12:30:00,78.23,78.35,78.2,78.25,4207.0,71.5813,71.6911,71.5538,71.5996,4207.0
2019-01-02 12:35:00,78.18,78.64,78.17,78.59,10558.0,71.5355,71.9564,71.5264,71.9107,10558.0
2019-01-02 12:40:00,78.59,78.65,78.44,78.45,3200.0,71.9107,71.9656,71.7734,71.7826,3200.0
2019-01-02 12:45:00,78.45,78.67,78.44,78.5,8026.0,71.7826,71.9839,71.7734,71.8283,8026.0
2019-01-02 12:50:00,78.49,78.67,78.47,78.52,5022.0,71.8192,71.9839,71.8009,71.8466,5022.0
2019-01-02 12:55:00,78.49,78.75,78.49,78.68,8854.0,71.8192,72.0571,71.8192,71.993,8854.0
2019-01-02 13:00:00,78.71,78.98,78.68,78.91,6574.0,72.0205,72.2675,71.993,72.2035,6574.0
2019-01-02 13:05:00,78.9,79.03,78.81,78.86,13311.0,72.1943,72.3133,72.112,72.1577,13311.0
2019-01-02 13:10:00,78.78,78.79,78.6,78.67,3068.0,72.0845,72.0937,71.9198,71.9839,3068.0
2019-01-02 13:15:00,78.62,78.71,78.58,78.68,2311.0,71.9381,72.0205,71.9015,71.993,2311.0
2019-01-02 13:20:00,78.65,78.73,78.57,78.7,5731.0,71.9656,72.0388,71.8924,72.0113,5731.0
2019-01-02 13:25:00,78.65,78.8,78.61,78.69,6486.0,71.9656,72.1028,71.929,72.0022,6486.0
2019-01-02 13:30:00,78.67,78.76,78.66,78.71,2587.0,71.9839,72.0662,71.9747,72.0205,2587.0
2019-01-02 13:35:00,78.71,78.71,78.54,78.54,3700.0,72.0205,72.0205,71.8649,71.8649,3700.0
2019-01-02 13:40:00,78.51,78.59,78.43,78.43,2699.0,71.8375,71.9107,71.7643,71.7643,2699.0
2019-01-02 13:45:00,78.44,78.53,78.4,78.48,3275.0,71.7734,71.8558,71.7368,71.81,3275.0
2019-01-02 13:50:00,78.43,78.47,78.36,78.44,2968.0,71.7643,71.8009,71.7002,71.7734,2968.0
2019-01-02 13:55:00,78.45,78.69,78.42,78.69,3430.0,71.7826,72.0022,71.7551,72.0022,3430.0
2019-01-02 14:00:00,78.72,78.74,78.44,78.61,6225.0,72.0296,72.0479,71.7734,71.929,6225.0
2019-01-02 14:05:00,78.62,78.76,78.45,78.45,7290.0,71.9381,72.0662,71.7826,71.7826,7290.0
2019-01-02 14:10:00,78.45,78.45,78.28,78.43,6500.0,71.7826,71.7826,71.627,71.7643,6500.0
2019-01-02 14:15:00,78.4,78.44,78.34,78.38,3800.0,71.7368,71.7734,71.6819,71.7185,3800.0
2019-01-02 14:20:00,78.33,78.56,78.31,78.5,4253.0,71.6728,71.8832,71.6545,71.8283,4253.0
2019-01-02 14:25:00,78.54,78.54,78.32,78.32,2200.0,71.8649,71.8649,71.6636,71.6636,2200.0
2019-01-02 14:30:00,78.36,78.61,78.36,78.54,4413.0,71.7002,71.929,71.7002,71.8649,4413.0
2019-01-02 14:35:00,78.5,78.5,78.4,78.42,3245.0,71.8283,71.8283,71.7368,71.7551,3245.0
2019-01-02 14:40:00,78.39,78.4,78.16,78.4,8389.0,71.7277,71.7368,71.5172,71.7368,8389.0
2019-01-02 14:45:00,78.34,78.48,78.34,78.47,4632.0,71.6819,71.81,71.6819,71.8009,4632.0
2019-01-02 14:50:00,78.47,78.47,78.34,78.34,7221.0,71.8009,71.8009,71.6819,71.6819,7221.0
2019-01-02 14:55:00,78.29,78.31,78.12,78.23,5712.0,71.6362,71.6545,71.4806,71.5813,5712.0
2019-01-02 15:00:00,78.21,78.46,78.17,78.25,14092.0,71.563,71.7917,71.5264,71.5996,14092.0
2019-01-02 15:05:00,78.28,78.34,78.19,78.24,10988.0,71.627,71.6819,71.5447,71.5904,10988.0
2019-01-02 15:10:00,78.21,78.27,78.11,78.27,4700.0,71.563,71.6179,71.4715,71.6179,4700.0
2019-01-02 15:15:00,78.26,78.26,77.95,78.01,9718.0,71.6087,71.6087,71.3251,71.38,9718.0
2019-01-02 15:20:00,78.01,78.18,77.98,78.08,9396.0,71.38,71.5355,71.3525,71.444,9396.0
2019-01-02 15:25:00,78.07,78.14,77.94,77.97,7938.0,71.4349,71.4989,71.3159,71.3434,7938.0
2019-01-02 15:30:00,77.99,78.0,77.72,77.73,12109.0,71.3617,71.3708,71.1146,71.1238,12109.0
2019-01-02 15:35:00,77.78,77.96,77.78,77.79,5901.0,71.1695,71.3342,71.1695,71.1787,5901.0
2019-01-02 15:40:00,77.72,77.88,77.72,77.76,13415.0,71.1146,71.261,71.1146,71.1512,13415.0
2019-01-02 15:45:00,77.75,78.0,77.72,77.79,22173.0,71.1421,71.3708,71.1146,71.1787,22173.0
2019-01-02 15:50:00,77.79,77.98,77.78,77.93,23609.0,71.1787,71.3525,71.1695,71.3068,23609.0
2019-01-02 15:55:00,77.91,78.17,77.91,78.12,47776.0,71.2885,71.5264,71.2885,71.4806,47776.0
2019-01-03 09:30:00,76.85,76.88,75.68,75.68,44640.0,70.3186,70.346,69.248,69.248,44640.0
2019-01-03 09:35:00,75.76,75.76,74.53,74.55,26232.0,69.3212,69.3212,68.1957,68.214,26232.0
2019-01-03 09:40:00,74.5,74.72,74.1,74.4,34523.0,68.1683,68.3696,67.8023,68.0768,34523.0
2019-01-03 09:45:00,74.38,74.44,73.75,73.79,62958.0,68.0585,68.1134,67.482,67.5186,62958.0
2019-01-03 09:50:00,73.8,74.25,73.75,74.15,44630.0,67.5278,67.9395,67.482,67.848,44630.0
2019-01-03 09:55:00,74.17,74.26,74.01,74.05,58953.0,67.8663,67.9487,67.7199,67.7565,58953.0
2019-01-03 10:00:00,74.01,74.01,73.02,73.15,33457.0,67.7199,67.7199,66.8141,66.933,33457.0
2019-01-03 10:05:00,73.16,73.83,73.04,73.83,43777.0,66.9422,67.5552,66.8324,67.5552,43777.0
2019-01-03 10:10:00,73.86,73.89,72.72,72.87,61768.0,67.5827,67.6101,66.5396,66.6768,61768.0
2019-01-03 10:15:00,72.99,73.75,72.93,73.71,11014.0,66.7866,67.482,66.7317,67.4454,11014.0
2019-01-03 10:20:00,73.72,74.25,73.7,74.06,18803.0,67.4546,67.9395,67.4363,67.7657,18803.0
2019-01-03 10:25:00,74.05,74.39,74.02,74.28,33659.0,67.7565,68.0676,67.7291,67.967,33659.0
2019-01-03 10:30:00,74.24,74.27,73.58,73.78,14162.0,67.9304,67.9578,67.3265,67.5095,14162.0
2019-01-03 10:35:00,73.83,73.83,73.44,73.81,7340.0,67.5552,67.5552,67.1984,67.5369,7340.0
2019-01-03 10:40:00,73.88,74.15,73.7,73.93,28028.0,67.601,67.848,67.4363,67.6467,28028.0
2019-01-03 10:45:00,74.03,74.04,73.78,73.81,13949.0,67.7382,67.7474,67.5095,67.5369,13949.0
2019-01-03 10:50:00,73.79,74.15,73.79,73.93,26197.0,67.5186,67.848,67.5186,67.6467,26197.0
2019-01-03 10:55:00,73.94,74.1,73.94,74.01,4880.0,67.6559,67.8023,67.6559,67.7199,4880.0
2019-01-03 11:00:00,74.06,74.12,74.02,74.1,14358.0,67.7657,67.8206,67.7291,67.8023,14358.0
2019-01-03 11:05:00,74.08,74.08,73.86,73.89,14956.0,67.784,67.784,67.5827,67.6101,14956.0
2019-01-03 11:10:00,73.87,74.23,73.86,74.09,26678.0,67.5918,67.9212,67.5827,67.7931,26678.0
2019-01-03 11:15:00,74.12,74.4,74.1,74.29,18295.0,67.8206,68.0768,67.8023,67.9761,18295.0
2019-01-03 11:20:00,74.33,74.5,74.32,74.32,21025.0,68.0127,68.1683,68.0036,68.0036,21025.0
2019-01-03 11:25:00,74.28,74.28,74.1,74.1,8482.0,67.967,67.967,67.8023,67.8023,8482.0
2019-01-03 11:30:00,74.14,74.48,74.12,74.47,17543.0,67.8389,68.15,67.8206,68.1408,17543.0
2019-01-03 11:35:00,74.5,74.7,74.43,74.59,58738.0,68.1683,68.3513,68.1042,68.2506,58738.0
2019-01-03 11:40:00,74.57,75.13,74.57,74.91,32189.0,68.2323,68.7448,68.2323,68.5434,32189.0
2019-01-03 11:45:00,74.86,75.05,74.76,74.86,22319.0,68.4977,68.6716,68.4062,68.4977,22319.0
2019-01-03 11:50:00,74.9,75.08,74.64,74.75,15485.0,68.5343,68.699,68.2964,68.397,15485.0
2019-01-03 11:55:00,74.67,74.75,74.6,74.73,3617.0,68.3238,68.397,68.2598,68.3787,3617.0
2019-01-03 12:00:00,74.68,74.8,74.54,74.56,5383.0,68.333,68.4428,68.2049,68.2232,5383.0
2019-01-03 12:05:00,74.51,74.55,74.32,74.32,11352.0,68.1774,68.214,68.0036,68.0036,11352.0
2019-01-03 12:10:00,74.25,74.47,74.2,74.47,12495.0,67.9395,68.1408,67.8938,68.1408,12495.0
2019-01-03 12:15:00,74.45,74.49,73.99,74.1,7006.0,68.1225,68.1591,67.7016,67.8023,7006.0
2019-01-03 12:20:00,74.13,74.32,74.07,74.32,3080.0,67.8297,68.0036,67.7748,68.0036,3080.0
2019-01-03 12:25:00,74.26,74.26,74.0,74.03,2672.0,67.9487,67.9487,67.7108,67.7382,2672.0
2019-01-03 12:30:00,74.0,74.17,73.98,74.02,8124.0,67.7108,67.8663,67.6925,67.7291,8124.0
2019-01-03 12:35:00,74.0,74.01,73.68,73.84,8701.0,67.7108,67.7199,67.418,67.5644,8701.0
2019-01-03 12:40:00,73.85,73.96,73.74,73.82,4261.0,67.5735,67.6742,67.4729,67.5461,4261.0
2019-01-03 12:45:00,73.85,74.02,73.81,73.87,4495.0,67.5735,67.7291,67.5369,67.5918,4495.0
2019-01-03 12:50:00,73.86,74.04,73.83,73.95,7128.0,67.5827,67.7474,67.5552,67.665,7128.0
2019-01-03 12:55:00,73.99,74.04,73.79,73.79,14531.0,67.7016,67.7474,67.5186,67.5186,14531.0
2019-01-03 13:00:00,73.78,73.78,73.38,73.43,10857.0,67.5095,67.5095,67.1435,67.1892,10857.0
2019-01-03 13:05:00,73.46,73.46,73.19,73.23,6702.0,67.2167,67.2167,66.9696,67.0062,6702.0
2019-01-03 13:10:00,73.25,73.46,73.18,73.4,3225.0,67.0245,67.2167,66.9605,67.1618,3225.0
2019-01-03 13:15:00,73.42,73.42,72.98,73.07,8846.0,67.1801,67.1801,66.7775,66.8598,8846.0
2019-01-03 13:20:00,73.02,73.43,73.02,73.28,7426.0,66.8141,67.1892,66.8141,67.052,7426.0
2019-01-03 13:25:00,73.3,73.4,73.26,73.34,4924.0,67.0703,67.1618,67.0337,67.1069,4924.0
2019-01-03 13:30:00,73.37,73.5,73.3,73.39,4773.0,67.1343,67.2533,67.0703,67.1526,4773.0
2019-01-03 13:35:00,73.38,73.72,73.27,73.72,5153.0,67.1435,67.4546,67.0428,67.4546,5153.0
2019-01-03 13:40:00,73.68,73.87,73.64,73.82,4150.0,67.418,67.5918,67.3814,67.5461,4150.0
2019-01-03 13:45:00,73.8,73.8,73.38,73.41,7354.0,67.5278,67.5278,67.1435,67.1709,7354.0
2019-01-03 13:50:00,73.4,73.43,73.28,73.3,10045.0,67.1618,67.1892,67.052,67.0703,10045.0
2019-01-03 13:55:00,73.3,73.38,73.29,73.3,6972.0,67.0703,67.1435,67.0611,67.0703,6972.0
2019-01-03 14:00:00,73.28,73.39,73.27,73.3,10683.0,67.052,67.1526,67.0428,67.0703,10683.0
2019-01-03 14:05:00,73.31,73.44,73.29,73.44,4454.0,67.0794,67.1984,67.0611,67.1984,4454.0
2019-01-03 14:10:00,73.45,73.45,73.28,73.3,6973.0,67.2075,67.2075,67.052,67.0703,6973.0
2019-01-03 14:15:00,73.3,73.45,73.26,73.45,8534.0,67.0703,67.2075,67.0337,67.2075,8534.0
2019-01-03 14:20:00,73.41,73.51,73.36,73.36,5015.0,67.1709,67.2624,67.1252,67.1252,5015.0
2019-01-03 14:25:00,73.35,73.63,73.32,73.61,11570.0,67.116,67.3722,67.0886,67.3539,11570.0
2019-01-03 14:30:00,73.61,73.65,73.32,73.43,18590.0,67.3539,67.3905,67.0886,67.1892,18590.0
2019-01-03 14:35:00,73.44,73.52,73.29,73.44,6642.0,67.1984,67.2716,67.0611,67.1984,6642.0
2019-01-03 14:40:00,73.44,73.46,73.27,73.31,12919.0,67.1984,67.2167,67.0428,67.0794,12919.0
2019-01-03 14:45:00,73.31,73.31,73.09,73.18,16050.0,67.0794,67.0794,66.8781,66.9605,16050.0
2019-01-03 14:50:00,73.18,73.22,72.97,73.03,7557.0,66.9605,66.9971,66.7683,66.8232,7557.0
2019-01-03 14:55:00,73.03,73.04,72.88,72.97,6953.0,66.8232,66.8324,66.686,66.7683,6953.0
2019-01-03 15:00:00,72.97,72.97,72.8,72.8,16353.0,66.7683,66.7683,66.6128,66.6128,16353.0
2019-01-03 15:05:00,72.8,72.85,72.68,72.78,15176.0,66.6128,66.6585,66.503,66.5945,15176.0
2019-01-03 15:10:00,72.8,72.81,72.6,72.61,36350.0,66.6128,66.6219,66.4298,66.4389,36350.0
2019-01-03 15:15:00,72.64,72.82,72.61,72.82,17834.0,66.4664,66.6311,66.4389,66.6311,17834.0
2019-01-03 15:20:00,72.82,72.97,72.78,72.81,25196.0,66.6311,66.7683,66.5945,66.6219,25196.0
2019-01-03 15:25:00,72.8,72.84,72.64,72.74,20688.0,66.6128,66.6494,66.4664,66.5579,20688.0
2019-01-03 15:30:00,72.73,73.1,72.65,73.01,25723.0,66.5487,66.8873,66.4755,66.8049,25723.0
2019-01-03 15:35:00,73.03,73.08,72.8,72.84,21611.0,66.8232,66.869,66.6128,66.6494,21611.0
2019-01-03 15:40:00,72.85,72.95,72.78,72.88,21086.0,66.6585,66.75,66.5945,66.686,21086.0
2019-01-03 15:45:00,72.88,72.99,72.88,72.94,40758.0,66.686,66.7866,66.686,66.7409,40758.0
2019-01-03 15:50:00,72.92,73.02,72.66,72.8,45059.0,66.7226,66.8141,66.4847,66.6128,45059.0
2019-01-03 15:55:00,72.8,72.87,72.58,72.7,108139.0,66.6128,66.6768,66.4115,66.5213,108139.0
2019-01-04 09:30:00,74.57,75.2,74.36,74.64,45823.0,68.2323,68.8088,68.0402,68.2964,45823.0
2019-01-04 09:35:00,74.65,75.48,74.65,75.24,13247.0,68.3055,69.065,68.3055,68.8454,13247.0
2019-01-04 09:40:00,74.95,74.97,74.56,74.87,7649.0,68.58,68.5983,68.2232,68.5068,7649.0
2019-01-04 09:45:00,74.75,75.42,74.7,75.42,11965.0,68.397,69.0101,68.3513,69.0101,11965.0
2019-01-04 09:50:00,75.45,75.46,75.06,75.08,20976.0,69.0376,69.0467,68.6807,68.699,20976.0
2019-01-04 09:55:00,75.07,75.2,74.65,75.01,19498.0,68.6899,68.8088,68.3055,68.635,19498.0
2019-01-04 10:00:00,75.08,75.17,74.89,74.97,32853.0,68.699,68.7814,68.5251,68.5983,32853.0
2019-01-04 10:05:00,75.02,75.05,74.89,74.94,11356.0,68.6441,68.6716,68.5251,68.5709,11356.0
2019-01-04 10:10:00,74.95,75.14,74.86,74.92,147741.0,68.58,68.7539,68.4977,68.5526,147741.0
2019-01-04 10:15:00,74.86,75.12,74.85,74.96,19854.0,68.4977,68.7356,68.4885,68.5892,19854.0
2019-01-04 10:20:00,74.84,75.15,74.67,75.15,30255.0,68.4794,68.7631,68.3238,68.7631,30255.0
2019-01-04 10:25:00,75.21,75.7,75.21,75.61,37221.0,68.818,69.2663,68.818,69.184,37221.0
2019-01-04 10:30:00,75.73,75.8,75.35,75.35,23014.0,69.2938,69.3578,68.9461,68.9461,23014.0
2019-01-04 10:35:00,75.41,75.62,75.37,75.52,15923.0,69.001,69.1931,68.9644,69.1016,15923.0
2019-01-04 10:40:00,75.5,75.59,75.41,75.47,11975.0,69.0833,69.1657,69.001,69.0559,11975.0
2019-01-04 10:45:00,75.5,75.72,75.5,75.62,13675.0,69.0833,69.2846,69.0833,69.1931,13675.0
2019-01-04 10:50:00,75.63,75.72,75.48,75.57,14091.0,69.2023,69.2846,69.065,69.1474,14091.0
2019-01-04 10:55:00,75.6,75.76,75.6,75.75,15074.0,69.1748,69.3212,69.1748,69.3121,15074.0
2019-01-04 11:00:00,75.75,75.75,75.52,75.61,118954.0,69.3121,69.3121,69.1016,69.184,118954.0
2019-01-04 11:05:00,75.62,76.2,75.56,76.18,38060.0,69.1931,69.7238,69.1382,69.7055,38060.0
2019-01-04 11:10:00,76.25,76.5,76.06,76.07,6403.0,69.7696,69.9983,69.5957,69.6049,6403.0
2019-01-04 11:15:00,76.07,76.28,75.95,76.26,14754.0,69.6049,69.797,69.4951,69.7787,14754.0
2019-01-04 11:20:00,76.29,76.29,75.99,76.0,31409.0,69.8062,69.8062,69.5317,69.5408,31409.0
2019-01-04 11:25:00,76.03,76.05,75.71,75.97,36402.0,69.5683,69.5866,69.2755,69.5134,36402.0
2019-01-04 11:30:00,75.87,76.07,75.85,76.04,11987.0,69.4219,69.6049,69.4036,69.5774,11987.0
2019-01-04 11:35:00,76.03,76.05,75.86,75.96,20358.0,69.5683,69.5866,69.4127,69.5042,20358.0
2019-01-04 11:40:00,75.96,76.27,75.96,76.13,35694.0,69.5042,69.7879,69.5042,69.6598,35694.0
2019-01-04 11:45:00,76.14,76.27,76.13,76.17,10292.0,69.6689,69.7879,69.6598,69.6964,10292.0
2019-01-04 11:50:00,76.19,76.51,76.18,76.47,7616.0,69.7147,70.0075,69.7055,69.9709,7616.0
2019-01-04 11:55:00,76.41,76.68,76.31,76.54,11901.0,69.916,70.163,69.8245,70.0349,11901.0
2019-01-04 12:00:00,76.5,76.53,76.08,76.17,34631.0,69.9983,70.0258,69.614,69.6964,34631.0
2019-01-04 12:05:00,76.17,76.41,76.17,76.4,25637.0,69.6964,69.916,69.6964,69.9068,25637.0
2019-01-04 12:10:00,76.41,76.43,76.24,76.39,23810.0,69.916,69.9343,69.7604,69.8977,23810.0
2019-01-04 12:15:00,76.34,76.61,76.33,76.49,30850.0,69.8519,70.099,69.8428,69.9892,30850.0
2019-01-04 12:20:00,76.49,76.56,76.44,76.46,19053.0,69.9892,70.0532,69.9434,69.9617,19053.0
2019-01-04 12:25:00,76.45,76.64,76.45,76.63,11324.0,69.9526,70.1264,69.9526,70.1173,11324.0
2019-01-04 12:30:00,76.63,76.73,76.52,76.73,7220.0,70.1173,70.2088,70.0166,70.2088,7220.0
2019-01-04 12:35:00,76.7,76.85,76.69,76.85,6300.0,70.1813,70.3186,70.1722,70.3186,6300.0
2019-01-04 12:40:00,76.9,77.08,76.85,77.03,6063.0,70.3643,70.529,70.3186,70.4833,6063.0
2019-01-04 12:45:00,77.01,77.22,76.98,77.2,4400.0,70.465,70.6571,70.4375,70.6388,4400.0
2019-01-04 12:50:00,77.22,77.26,77.15,77.2,10729.0,70.6571,70.6937,70.5931,70.6388,10729.0
2019-01-04 12:55:00,77.23,77.28,77.14,77.19,12119.0,70.6663,70.712,70.5839,70.6297,12119.0
2019-01-04 13:00:00,77.21,77.21,77.05,77.13,8671.0,70.648,70.648,70.5016,70.5748,8671.0
2019-01-04 13:05:00,77.17,77.25,77.14,77.24,10916.0,70.6114,70.6846,70.5839,70.6754,10916.0
2019-01-04 13:10:00,77.23,77.23,76.98,77.0,7667.0,70.6663,70.6663,70.4375,70.4558,7667.0
2019-01-04 13:15:00,77.02,77.1,76.96,77.06,11863.0,70.4741,70.5473,70.4192,70.5107,11863.0
2019-01-04 13:20:00,77.04,77.06,76.88,76.91,6450.0,70.4924,70.5107,70.346,70.3735,6450.0
2019-01-04 13:25:00,76.87,77.0,76.85,76.98,4300.0,70.3369,70.4558,70.3186,70.4375,4300.0
2019-01-04 13:30:00,76.98,77.02,76.9,76.9,10852.0,70.4375,70.4741,70.3643,70.3643,10852.0
2019-01-04 13:35:00,76.91,76.91,76.6,76.61,5800.0,70.3735,70.3735,70.0898,70.099,5800.0
2019-01-04 13:40:00,76.63,76.63,76.44,76.44,6324.0,70.1173,70.1173,69.9434,69.9434,6324.0
2019-01-04 13:45:00,76.5,76.59,76.38,76.59,11947.0,69.9983,70.0807,69.8885,70.0807,11947.0
2019-01-04 13:50:00,76.6,76.83,76.6,76.78,7234.0,70.0898,70.3003,70.0898,70.2545,7234.0
2019-01-04 13:55:00,76.77,76.79,76.58,76.7,5760.0,70.2454,70.2637,70.0715,70.1813,5760.0
2019-01-04 14:00:00,76.75,76.77,76.66,76.73,7753.0,70.2271,70.2454,70.1447,70.2088,7753.0
2019-01-04 14:05:00,76.73,76.74,76.5,76.59,9035.0,70.2088,70.2179,69.9983,70.0807,9035.0
2019-01-04 14:10:00,76.58,76.63,76.56,76.56,3803.0,70.0715,70.1173,70.0532,70.0532,3803.0
2019-01-04 14:15:00,76.58,76.67,76.53,76.55,20459.0,70.0715,70.1539,70.0258,70.0441,20459.0
2019-01-04 14:20:00,76.55,76.64,76.55,76.62,18177.0,70.0441,70.1264,70.0441,70.1081,18177.0
2019-01-04 14:25:00,76.61,76.63,76.55,76.6,15094.0,70.099,70.1173,70.0441,70.0898,15094.0
2019-01-04 14:30:00,76.61,76.64,76.55,76.64,18159.0,70.099,70.1264,70.0441,70.1264,18159.0
2019-01-04 14:35:00,76.64,76.82,76.63,76.73,16655.0,70.1264,70.2911,70.1173,70.2088,16655.0
2019-01-04 14:40:00,76.74,76.85,76.71,76.81,10122.0,70.2179,70.3186,70.1905,70.282,10122.0
2019-01-04 14:45:00,76.83,76.83,76.56,76.63,19404.0,70.3003,70.3003,70.0532,70.1173,19404.0
2019-01-04 14:50:00,76.61,76.62,76.55,76.6,18438.0,70.099,70.1081,70.0441,70.0898,18438.0
2019-01-04 14:55:00,76.58,76.58,76.42,76.5,13308.0,70.0715,70.0715,69.9251,69.9983,13308.0
2019-01-04 15:00:00,76.53,76.58,76.47,76.55,27346.0,70.0258,70.0715,69.9709,70.0441,27346.0
2019-01-04 15:05:00,76.55,76.59,76.48,76.51,29679.0,70.0441,70.0807,69.98,70.0075,29679.0
2019-01-04 15:10:00,76.51,76.72,76.47,76.72,32133.0,70.0075,70.1996,69.9709,70.1996,32133.0
2019-01-04 15:15:00,76.72,76.91,76.69,76.79,12253.0,70.1996,70.3735,70.1722,70.2637,12253.0
2019-01-04 15:20:00,76.83,76.87,76.58,76.63,14414.0,70.3003,70.3369,70.0715,70.1173,14414.0
2019-01-04 15:25:00,76.62,76.65,76.55,76.63,13620.0,70.1081,70.1356,70.0441,70.1173,13620.0
2019-01-04 15:30:00,76.63,76.63,76.48,76.55,42622.0,70.1173,70.1173,69.98,70.0441,42622.0
2019-01-04 15:35:00,76.55,76.56,76.4,76.41,25851.0,70.0441,70.0532,69.9068,69.916,25851.0
2019-01-04 15:40:00,76.42,76.51,76.32,76.5,27855.0,69.9251,70.0075,69.8336,69.9983,27855.0
2019-01-04 15:45:00,76.49,76.52,76.42,76.46,44346.0,69.9892,70.0166,69.9251,69.9617,44346.0
2019-01-04 15:50:00,76.43,76.49,76.25,76.27,45352.0,69.9343,69.9892,69.7696,69.7879,45352.0
2019-01-04 15:55:00,76.27,76.37,76.21,76.24,92491.0,69.7879,69.8794,69.733,69.7604,92491.0
2019-01-07 09:30:00,76.29,76.78,76.06,76.45,32345.0,69.8062,70.2545,69.5957,69.9526,32345.0
2019-01-07 09:35:00,76.34,76.41,75.35,75.56,13858.0,69.8519,69.916,68.9461,69.1382,13858.0
2019-01-07 09:40:00,75.73,76.26,75.67,76.19,15410.0,69.2938,69.7787,69.2389,69.7147,15410.0
2019-01-07 09:45:00,76.11,76.48,75.93,76.4,17178.0,69.6415,69.98,69.4768,69.9068,17178.0
2019-01-07 09:50:00,76.31,76.34,75.99,76.08,13489.0,69.8245,69.8519,69.5317,69.614,13489.0
2019-01-07 09:55:00,76.14,76.26,76.08,76.15,18496.0,69.6689,69.7787,69.614,69.6781,18496.0
2019-01-07 10:00:00,76.23,76.27,76.08,76.22,19220.0,69.7513,69.7879,69.614,69.7421,19220.0
2019-01-07 10:05:00,76.19,76.3,76.02,76.28,49236.0,69.7147,69.8153,69.5591,69.797,49236.0
2019-01-07 10:10:00,76.27,76.27,75.62,75.62,11720.0,69.7879,69.7879,69.1931,69.1931,11720.0
2019-01-07 10:15:00,75.67,75.91,75.66,75.78,6886.0,69.2389,69.4585,69.2297,69.3395,6886.0
2019-01-07 10:20:00,75.81,76.02,75.6,76.02,13102.0,69.367,69.5591,69.1748,69.5591,13102.0
2019-01-07 10:25:00,76.02,76.19,75.99,76.0,6327.0,69.5591,69.7147,69.5317,69.5408,6327.0
2019-01-07 10:30:00,76.0,76.31,75.94,76.2,11725.0,69.5408,69.8245,69.4859,69.7238,11725.0
2019-01-07 10:35:00,76.23,76.29,75.91,76.14,25243.0,69.7513,69.8062,69.4585,69.6689,25243.0
2019-01-07 10:40:00,76.12,76.32,76.07,76.21,8527.0,69.6506,69.8336,69.6049,69.733,8527.0
2019-01-07 10:45:00,76.2,76.38,76.2,76.3,6132.0,69.7238,69.8885,69.7238,69.8153,6132.0
2019-01-07 10:50:00,76.33,76.35,76.2,76.29,27995.0,69.8428,69.8611,69.7238,69.8062,27995.0
2019-01-07 10:55:00,76.31,76.33,76.21,76.21,16268.0,69.8245,69.8428,69.733,69.733,16268.0
2019-01-07 11:00:00,76.18,76.37,76.16,76.3,21257.0,69.7055,69.8794,69.6872,69.8153,21257.0
2019-01-07 11:05:00,76.24,76.33,76.15,76.29,7937.0,69.7604,69.8428,69.6781,69.8062,7937.0
2019-01-07 11:10:00,76.29,76.31,76.19,76.23,9672.0,69.8062,69.8245,69.7147,69.7513,9672.0
2019-01-07 11:15:00,76.25,76.31,76.22,76.24,22034.0,69.7696,69.8245,69.7421,69.7604,22034.0
2019-01-07 11:20:00,76.28,76.43,76.22,76.38,11661.0,69.797,69.9343,69.7421,69.8885,11661.0
2019-01-07 11:25:00,76.33,76.46,76.24,76.38,9418.0,69.8428,69.9617,69.7604,69.8885,9418.0
2019-01-07 11:30:00,76.42,76.44,76.22,76.27,5703.0,69.9251,69.9434,69.7421,69.7879,5703.0
2019-01-07 11:35:00,76.27,76.5,76.2,76.35,47342.0,69.7879,69.9983,69.7238,69.8611,47342.0
2019-01-07 11:40:00,76.36,76.52,76.29,76.48,32301.0,69.8702,70.0166,69.8062,69.98,32301.0
2019-01-07 11:45:00,76.48,76.57,76.4,76.46,13977.0,69.98,70.0624,69.9068,69.9617,13977.0
2019-01-07 11:50:00,76.51,76.69,76.4,76.69,7414.0,70.0075,70.1722,69.9068,70.1722,7414.0
2019-01-07 11:55:00,76.72,76.75,76.6,76.74,17541.0,70.1996,70.2271,70.0898,70.2179,17541.0
2019-01-07 12:00:00,76.78,76.8,76.63,76.63,7483.0,70.2545,70.2728,70.1173,70.1173,7483.0
2019-01-07 12:05:00,76.63,76.74,76.51,76.55,14337.0,70.1173,70.2179,70.0075,70.0441,14337.0
2019-01-07 12:10:00,76.55,76.6,76.53,76.57,4354.0,70.0441,70.0898,70.0258,70.0624,4354.0
2019-01-07 12:15:00,76.56,76.62,76.51,76.54,8166.0,70.0532,70.1081,70.0075,70.0349,8166.0
2019-01-07 12:20:00,76.55,76.62,76.52,76.57,2752.0,70.0441,70.1081,70.0166,70.0624,2752.0
2019-01-07 12:25:00,76.57,76.64,76.57,76.58,10429.0,70.0624,70.1264,70.0624,70.0715,10429.0
2019-01-07 12:30:00,76.62,76.73,76.55,76.7,18472.0,70.1081,70.2088,70.0441,70.1813,18472.0
2019-01-07 12:35:00,76.69,76.77,76.57,76.76,16850.0,70.1722,70.2454,70.0624,70.2362,16850.0
2019-01-07 12:40:00,76.73,76.9,76.71,76.77,12994.0,70.2088,70.3643,70.1905,70.2454,12994.0
2019-01-07 12:45:00,76.8,76.89,76.76,76.77,14245.0,70.2728,70.3552,70.2362,70.2454,14245.0
2019-01-07 12:50:00,76.78,76.91,76.67,76.91,5750.0,70.2545,70.3735,70.1539,70.3735,5750.0
2019-01-07 12:55:00,76.92,76.94,76.73,76.77,13986.0,70.3826,70.4009,70.2088,70.2454,13986.0
2019-01-07 13:00:00,76.77,76.89,76.75,76.8,8670.0,70.2454,70.3552,70.2271,70.2728,8670.0
2019-01-07 13:05:00,76.8,76.81,76.69,76.76,7390.0,70.2728,70.282,70.1722,70.2362,7390.0
2019-01-07 13:10:00,76.74,76.81,76.73,76.77,6045.0,70.2179,70.282,70.2088,70.2454,6045.0
2019-01-07 13:15:00,76.76,76.89,76.73,76.83,10608.0,70.2362,70.3552,70.2088,70.3003,10608.0
2019-01-07 13:20:00,76.82,76.88,76.79,76.84,6977.0,70.2911,70.346,70.2637,70.3094,6977.0
2019-01-07 13:25:00,76.85,76.91,76.82,76.91,8372.0,70.3186,70.3735,70.2911,70.3735,8372.0
2019-01-07 13:30:00,76.9,77.11,76.83,77.11,8511.0,70.3643,70.5565,70.3003,70.5565,8511.0
2019-01-07 13:35:00,77.1,77.14,76.92,76.94,14204.0,70.5473,70.5839,70.3826,70.4009,14204.0
2019-01-07 13:40:00,76.95,77.07,76.93,77.06,4205.0,70.4101,70.5199,70.3918,70.5107,4205.0
2019-01-07 13:45:00,77.06,77.11,76.8,76.81,8965.0,70.5107,70.5565,70.2728,70.282,8965.0
2019-01-07 13:50:00,76.79,76.79,76.62,76.64,5919.0,70.2637,70.2637,70.1081,70.1264,5919.0
2019-01-07 13:55:00,76.64,76.76,76.6,76.64,5639.0,70.1264,70.2362,70.0898,70.1264,5639.0
2019-01-07 14:00:00,76.61,76.74,76.57,76.73,8990.0,70.099,70.2179,70.0624,70.2088,8990.0
2019-01-07 14:05:00,76.68,76.79,76.63,76.65,9648.0,70.163,70.2637,70.1173,70.1356,9648.0
2019-01-07 14:10:00,76.67,76.67,76.56,76.61,5962.0,70.1539,70.1539,70.0532,70.099,5962.0
2019-01-07 14:15:00,76.62,76.82,76.62,76.76,11925.0,70.1081,70.2911,70.1081,70.2362,11925.0
2019-01-07 14:20:00,76.76,76.95,76.76,76.84,6025.0,70.2362,70.4101,70.2362,70.3094,6025.0
2019-01-07 14:25:00,76.86,76.87,76.73,76.74,6703.0,70.3277,70.3369,70.2088,70.2179,6703.0
2019-01-07 14:30:00,76.77,76.77,76.67,76.74,6087.0,70.2454,70.2454,70.1539,70.2179,6087.0
2019-01-07 14:35:00,76.72,76.72,76.58,76.58,7364.0,70.1996,70.1996,70.0715,70.0715,7364.0
2019-01-07 14:40:00,76.57,76.68,76.53,76.65,4948.0,70.0624,70.163,70.0258,70.1356,4948.0
2019-01-07 14:45:00,76.61,76.64,76.55,76.64,6312.0,70.099,70.1264,70.0441,70.1264,6312.0
2019-01-07 14:50:00,76.64,76.65,76.43,76.44,5758.0,70.1264,70.1356,69.9343,69.9434,5758.0
2019-01-07 14:55:00,76.4,76.43,76.35,76.38,4975.0,69.9068,69.9343,69.8611,69.8885,4975.0
2019-01-07 15:00:00,76.43,76.55,76.38,76.48,9647.0,69.9343,70.0441,69.8885,69.98,9647.0
2019-01-07 15:05:00,76.51,76.51,76.41,76.46,6546.0,70.0075,70.0075,69.916,69.9617,6546.0
2019-01-07 15:10:00,76.46,76.54,76.43,76.53,12867.0,69.9617,70.0349,69.9343,70.0258,12867.0
2019-01-07 15:15:00,76.58,76.71,76.57,76.7,6538.0,70.0715,70.1905,70.0624,70.1813,6538.0
2019-01-07 15:20:00,76.67,76.73,76.61,76.63,11937.0,70.1539,70.2088,70.099,70.1173,11937.0
2019-01-07 15:25:00,76.65,76.69,76.6,76.61,9823.0,70.1356,70.1722,70.0898,70.099,9823.0
2019-01-07 15:30:00,76.63,76.64,76.44,76.6,16226.0,70.1173,70.1264,69.9434,70.0898,16226.0
2019-01-07 15:35:00,76.59,76.68,76.56,76.59,19009.0,70.0807,70.163,70.0532,70.0807,19009.0
2019-01-07 15:40:00,76.57,76.62,76.39,76.55,26466.0,70.0624,70.1081,69.8977,70.0441,26466.0
2019-01-07 15:45:00,76.58,76.78,76.57,76.71,38470.0,70.0715,70.2545,70.0624,70.1905,38470.0
2019-01-07 15:50:00,76.72,76.91,76.59,76.77,50043.0,70.1996,70.3735,70.0807,70.2454,50043.0
2019-01-07 15:55:00,76.77,76.78,76.51,76.58,73009.0,70.2454,70.2545,70.0075,70.0715,73009.0
2019-01-08 09:30:00,77.28,77.71,77.28,77.55,21082.0,70.712,71.1055,70.712,70.9591,21082.0
2019-01-08 09:35:00,77.64,77.64,76.67,76.67,55558.0,71.0414,71.0414,70.1539,70.1539,55558.0
2019-01-08 09:40:00,76.76,77.0,76.64,76.92,27841.0,70.2362,70.4558,70.1264,70.3826,27841.0
2019-01-08 09:45:00,76.98,77.1,76.73,77.02,33641.0,70.4375,70.5473,70.2088,70.4741,33641.0
2019-01-08 09:50:00,77.02,77.14,76.88,76.96,82656.0,70.4741,70.5839,70.346,70.4192,82656.0
2019-01-08 09:55:00,77.0,77.36,76.99,77.2,159147.0,70.4558,70.7852,70.4467,70.6388,159147.0
2019-01-08 10:00:00,77.2,77.36,77.18,77.25,24565.0,70.6388,70.7852,70.6205,70.6846,24565.0
2019-01-08 10:05:00,77.28,77.36,77.13,77.24,44572.0,70.712,70.7852,70.5748,70.6754,44572.0
2019-01-08 10:10:00,77.24,77.3,76.9,76.9,16855.0,70.6754,70.7303,70.3643,70.3643,16855.0
2019-01-08 10:15:00,76.94,77.11,76.84,76.91,19901.0,70.4009,70.5565,70.3094,70.3735,19901.0
2019-01-08 10:20:00,76.92,77.02,76.72,76.87,9093.0,70.3826,70.4741,70.1996,70.3369,9093.0
2019-01-08 10:25:00,76.89,76.95,76.72,76.84,15041.0,70.3552,70.4101,70.1996,70.3094,15041.0
2019-01-08 10:30:00,76.84,76.89,76.66,76.73,12933.0,70.3094,70.3552,70.1447,70.2088,12933.0
2019-01-08 10:35:00,76.73,76.77,76.6,76.75,8434.0,70.2088,70.2454,70.0898,70.2271,8434.0
2019-01-08 10:40:00,76.76,76.94,76.72,76.87,10200.0,70.2362,70.4009,70.1996,70.3369,10200.0
2019-01-08 10:45:00,76.83,76.9,76.77,76.83,10591.0,70.3003,70.3643,70.2454,70.3003,10591.0
2019-01-08 10:50:00,76.86,76.97,76.83,76.84,10694.0,70.3277,70.4284,70.3003,70.3094,10694.0
2019-01-08 10:55:00,76.87,77.02,76.86,77.01,9401.0,70.3369,70.4741,70.3277,70.465,9401.0
2019-01-08 11:00:00,76.96,77.07,76.88,77.06,9003.0,70.4192,70.5199,70.346,70.5107,9003.0
2019-01-08 11:05:00,77.06,77.1,76.9,76.94,10876.0,70.5107,70.5473,70.3643,70.4009,10876.0
2019-01-08 11:10:00,76.92,77.04,76.9,76.9,20945.0,70.3826,70.4924,70.3643,70.3643,20945.0
2019-01-08 11:15:00,76.91,77.14,76.91,77.14,13680.0,70.3735,70.5839,70.3735,70.5839,13680.0
2019-01-08 11:20:00,77.14,77.26,77.06,77.23,5400.0,70.5839,70.6937,70.5107,70.6663,5400.0
2019-01-08 11:25:00,77.23,77.37,77.14,77.16,28500.0,70.6663,70.7944,70.5839,70.6022,28500.0
2019-01-08 11:30:00,77.1,77.14,76.89,77.0,10975.0,70.5473,70.5839,70.3552,70.4558,10975.0
2019-01-08 11:35:00,77.0,77.17,76.94,77.17,3758.0,70.4558,70.6114,70.4009,70.6114,3758.0
2019-01-08 11:40:00,77.16,77.32,77.15,77.32,6983.0,70.6022,70.7486,70.5931,70.7486,6983.0
2019-01-08 11:45:00,77.32,77.4,77.28,77.3,8184.0,70.7486,70.8218,70.712,70.7303,8184.0
2019-01-08 11:50:00,77.28,77.29,77.2,77.27,2958.0,70.712,70.7212,70.6388,70.7029,2958.0
2019-01-08 11:55:00,77.27,77.44,77.27,77.44,13666.0,70.7029,70.8584,70.7029,70.8584,13666.0
2019-01-08 12:00:00,77.42,77.47,77.33,77.37,12285.0,70.8401,70.8859,70.7578,70.7944,12285.0
2019-01-08 12:05:00,77.29,77.34,77.27,77.3,2925.0,70.7212,70.7669,70.7029,70.7303,2925.0
2019-01-08 12:10:00,77.31,77.32,77.2,77.28,10849.0,70.7395,70.7486,70.6388,70.712,10849.0
2019-01-08 12:15:00,77.3,77.3,77.17,77.26,14136.0,70.7303,70.7303,70.6114,70.6937,14136.0
2019-01-08 12:20:00,77.22,77.22,77.1,77.13,7765.0,70.6571,70.6571,70.5473,70.5748,7765.0
2019-01-08 12:25:00,77.15,77.19,76.99,76.99,14827.0,70.5931,70.6297,70.4467,70.4467,14827.0
2019-01-08 12:30:00,77.0,77.03,76.93,76.95,7097.0,70.4558,70.4833,70.3918,70.4101,7097.0
2019-01-08 12:35:00,76.91,76.99,76.8,76.96,11028.0,70.3735,70.4467,70.2728,70.4192,11028.0
2019-01-08 12:40:00,76.99,77.06,76.94,76.94,5455.0,70.4467,70.5107,70.4009,70.4009,5455.0
2019-01-08 12:45:00,76.98,77.02,76.7,76.77,6398.0,70.4375,70.4741,70.1813,70.2454,6398.0
2019-01-08 12:50:00,76.7,76.86,76.66,76.86,4100.0,70.1813,70.3277,70.1447,70.3277,4100.0
2019-01-08 12:55:00,76.84,76.96,76.75,76.89,8643.0,70.3094,70.4192,70.2271,70.3552,8643.0
2019-01-08 13:00:00,76.83,77.04,76.83,76.99,7560.0,70.3003,70.4924,70.3003,70.4467,7560.0
2019-01-08 13:05:00,76.97,76.98,76.9,76.95,4985.0,70.4284,70.4375,70.3643,70.4101,4985.0
2019-01-08 13:10:00,76.97,77.08,76.9,77.05,8885.0,70.4284,70.529,70.3643,70.5016,8885.0
2019-01-08 13:15:00,77.04,77.11,77.02,77.03,5086.0,70.4924,70.5565,70.4741,70.4833,5086.0
2019-01-08 13:20:00,77.05,77.1,76.96,76.96,7594.0,70.5016,70.5473,70.4192,70.4192,7594.0
2019-01-08 13:25:00,76.98,77.05,76.94,77.02,5500.0,70.4375,70.5016,70.4009,70.4741,5500.0
2019-01-08 13:30:00,76.99,77.16,76.98,77.16,3600.0,70.4467,70.6022,70.4375,70.6022,3600.0
2019-01-08 13:35:00,77.11,77.13,77.05,77.05,2538.0,70.5565,70.5748,70.5016,70.5016,2538.0
2019-01-08 13:40:00,77.03,77.06,76.99,76.99,3695.0,70.4833,70.5107,70.4467,70.4467,3695.0
2019-01-08 13:45:00,76.97,77.0,76.88,77.0,5235.0,70.4284,70.4558,70.346,70.4558,5235.0
2019-01-08 13:50:00,77.03,77.14,76.99,77.14,5425.0,70.4833,70.5839,70.4467,70.5839,5425.0
2019-01-08 13:55:00,77.19,77.19,77.11,77.11,3200.0,70.6297,70.6297,70.5565,70.5565,3200.0
2019-01-08 14:00:00,77.09,77.19,77.09,77.11,4652.0,70.5382,70.6297,70.5382,70.5565,4652.0
2019-01-08 14:05:00,77.16,77.17,77.03,77.05,2131.0,70.6022,70.6114,70.4833,70.5016,2131.0
2019-01-08 14:10:00,77.09,77.14,77.09,77.11,2800.0,70.5382,70.5839,70.5382,70.5565,2800.0
2019-01-08 14:15:00,77.1,77.13,77.03,77.05,6856.0,70.5473,70.5748,70.4833,70.5016,6856.0
2019-01-08 14:20:00,77.03,77.04,76.92,76.97,7694.0,70.4833,70.4924,70.3826,70.4284,7694.0
2019-01-08 14:25:00,77.01,77.1,76.99,77.0,6075.0,70.465,70.5473,70.4467,70.4558,6075.0
2019-01-08 14:30:00,77.01,77.04,76.96,76.98,4900.0,70.465,70.4924,70.4192,70.4375,4900.0
2019-01-08 14:35:00,76.95,77.06,76.92,77.0,6401.0,70.4101,70.5107,70.3826,70.4558,6401.0
2019-01-08 14:40:00,76.98,76.99,76.94,76.96,4400.0,70.4375,70.4467,70.4009,70.4192,4400.0
2019-01-08 14:45:00,76.99,76.99,76.75,76.85,15393.0,70.4467,70.4467,70.2271,70.3186,15393.0
2019-01-08 14:50:00,76.82,76.87,76.77,76.84,5420.0,70.2911,70.3369,70.2454,70.3094,5420.0
2019-01-08 14:55:00,76.86,77.01,76.82,76.96,8261.0,70.3277,70.465,70.2911,70.4192,8261.0
2019-01-08 15:00:00,76.98,77.1,76.89,76.96,15639.0,70.4375,70.5473,70.3552,70.4192,15639.0
2019-01-08 15:05:00,76.97,77.09,76.88,76.99,14548.0,70.4284,70.5382,70.346,70.4467,14548.0
2019-01-08 15:10:00,76.98,77.1,76.96,77.1,7292.0,70.4375,70.5473,70.4192,70.5473,7292.0
2019-01-08 15:15:00,77.07,77.12,77.05,77.1,12840.0,70.5199,70.5656,70.5016,70.5473,12840.0
2019-01-08 15:20:00,77.11,77.16,77.06,77.14,11111.0,70.5565,70.6022,70.5107,70.5839,11111.0
2019-01-08 15:25:00,77.14,77.19,77.09,77.18,15481.0,70.5839,70.6297,70.5382,70.6205,15481.0
2019-01-08 15:30:00,77.19,77.36,77.16,77.35,25023.0,70.6297,70.7852,70.6022,70.7761,25023.0
2019-01-08 15:35:00,77.37,77.45,77.36,77.44,16083.0,70.7944,70.8676,70.7852,70.8584,16083.0
2019-01-08 15:40:00,77.43,77.44,77.22,77.28,21896.0,70.8493,70.8584,70.6571,70.712,21896.0
2019-01-08 15:45:00,77.27,77.4,77.23,77.28,26716.0,70.7029,70.8218,70.6663,70.712,26716.0
2019-01-08 15:50:00,77.27,77.3,77.18,77.19,46820.0,70.7029,70.7303,70.6205,70.6297,46820.0
2019-01-08 15:55:00,77.19,77.38,77.11,77.32,112371.0,70.6297,70.8035,70.5565,70.7486,112371.0
2019-01-09 09:30:00,77.78,77.97,77.4,77.62,35703.0,71.1695,71.3434,70.8218,71.0231,35703.0
2019-01-09 09:35:00,77.7,78.09,77.5,77.86,12399.0,71.0963,71.4532,70.9133,71.2427,12399.0
2019-01-09 09:40:00,77.84,77.99,77.51,77.51,14360.0,71.2244,71.3617,70.9225,70.9225,14360.0
2019-01-09 09:45:00,77.65,77.79,77.58,77.75,13203.0,71.0506,71.1787,70.9865,71.1421,13203.0
2019-01-09 09:50:00,77.69,77.79,77.55,77.72,16750.0,71.0872,71.1787,70.9591,71.1146,16750.0
2019-01-09 09:55:00,77.61,77.73,77.5,77.67,18951.0,71.014,71.1238,70.9133,71.0689,18951.0
2019-01-09 10:00:00,77.7,77.73,77.48,77.7,19931.0,71.0963,71.1238,70.895,71.0963,19931.0
2019-01-09 10:05:00,77.7,77.72,77.37,77.45,8962.0,71.0963,71.1146,70.7944,70.8676,8962.0
2019-01-09 10:10:00,77.38,77.48,77.1,77.1,11332.0,70.8035,70.895,70.5473,70.5473,11332.0
2019-01-09 10:15:00,77.11,77.31,77.02,77.21,7871.0,70.5565,70.7395,70.4741,70.648,7871.0
2019-01-09 10:20:00,77.31,77.57,77.26,77.45,14836.0,70.7395,70.9774,70.6937,70.8676,14836.0
2019-01-09 10:25:00,77.54,77.59,77.23,77.24,6900.0,70.9499,70.9957,70.6663,70.6754,6900.0
2019-01-09 10:30:00,77.2,77.21,76.62,76.62,5999.0,70.6388,70.648,70.1081,70.1081,5999.0
2019-01-09 10:35:00,76.63,76.87,76.53,76.76,16057.0,70.1173,70.3369,70.0258,70.2362,16057.0
2019-01-09 10:40:00,76.76,76.78,76.37,76.38,18653.0,70.2362,70.2545,69.8794,69.8885,18653.0
2019-01-09 10:45:00,76.31,76.41,76.21,76.3,9004.0,69.8245,69.916,69.733,69.8153,9004.0
2019-01-09 10:50:00,76.29,76.36,76.24,76.24,6232.0,69.8062,69.8702,69.7604,69.7604,6232.0
2019-01-09 10:55:00,76.23,76.25,76.03,76.06,15122.0,69.7513,69.7696,69.5683,69.5957,15122.0
2019-01-09 11:00:00,76.08,76.43,75.93,76.42,39073.0,69.614,69.9343,69.4768,69.9251,39073.0
2019-01-09 11:05:00,76.34,76.59,76.34,76.56,7756.0,69.8519,70.0807,69.8519,70.0532,7756.0
2019-01-09 11:10:00,76.52,76.57,76.31,76.43,6817.0,70.0166,70.0624,69.8245,69.9343,6817.0
2019-01-09 11:15:00,76.37,76.38,76.17,76.27,5833.0,69.8794,69.8885,69.6964,69.7879,5833.0
2019-01-09 11:20:00,76.34,76.51,76.22,76.42,8752.0,69.8519,70.0075,69.7421,69.9251,8752.0
2019-01-09 11:25:00,76.45,76.45,76.22,76.44,18026.0,69.9526,69.9526,69.7421,69.9434,18026.0
2019-01-09 11:30:00,76.47,76.47,76.33,76.37,17868.0,69.9709,69.9709,69.8428,69.8794,17868.0
2019-01-09 11:35:00,76.4,76.47,76.29,76.42,15189.0,69.9068,69.9709,69.8062,69.9251,15189.0
2019-01-09 11:40:00,76.47,76.57,76.41,76.45,5300.0,69.9709,70.0624,69.916,69.9526,5300.0
2019-01-09 11:45:00,76.47,76.6,76.43,76.54,12277.0,69.9709,70.0898,69.9343,70.0349,12277.0
2019-01-09 11:50:00,76.56,76.65,76.47,76.55,13160.0,70.0532,70.1356,69.9709,70.0441,13160.0
2019-01-09 11:55:00,76.56,76.61,76.48,76.55,24398.0,70.0532,70.099,69.98,70.0441,24398.0
2019-01-09 12:00:00,76.56,76.75,76.55,76.75,11404.0,70.0532,70.2271,70.0441,70.2271,11404.0
2019-01-09 12:05:00,76.72,76.85,76.68,76.75,7874.0,70.1996,70.3186,70.163,70.2271,7874.0
2019-01-09 12:10:00,76.83,77.04,76.83,77.02,6300.0,70.3003,70.4924,70.3003,70.4741,6300.0
2019-01-09 12:15:00,77.01,77.2,76.95,77.15,6180.0,70.465,70.6388,70.4101,70.5931,6180.0
2019-01-09 12:20:00,77.23,77.24,76.96,77.05,9678.0,70.6663,70.6754,70.4192,70.5016,9678.0
2019-01-09 12:25:00,77.05,77.11,77.04,77.06,3330.0,70.5016,70.5565,70.4924,70.5107,3330.0
2019-01-09 12:30:00,77.1,77.1,77.05,77.1,2598.0,70.5473,70.5473,70.5016,70.5473,2598.0
2019-01-09 12:35:00,77.1,77.1,77.01,77.09,3775.0,70.5473,70.5473,70.465,70.5382,3775.0
2019-01-09 12:40:00,77.09,77.14,77.05,77.14,7737.0,70.5382,70.5839,70.5016,70.5839,7737.0
2019-01-09 12:45:00,77.21,77.21,77.08,77.08,16270.0,70.648,70.648,70.529,70.529,16270.0
2019-01-09 12:50:00,77.07,77.15,77.06,77.1,3600.0,70.5199,70.5931,70.5107,70.5473,3600.0
2019-01-09 12:55:00,77.08,77.12,76.95,76.95,4400.0,70.529,70.5656,70.4101,70.4101,4400.0
2019-01-09 13:00:00,76.93,77.0,76.88,77.0,9100.0,70.3918,70.4558,70.346,70.4558,9100.0
2019-01-09 13:05:00,76.95,77.08,76.95,77.08,16018.0,70.4101,70.529,70.4101,70.529,16018.0
2019-01-09 13:10:00,77.03,77.04,76.96,77.01,7151.0,70.4833,70.4924,70.4192,70.465,7151.0
2019-01-09 13:15:00,77.02,77.25,77.0,77.25,4173.0,70.4741,70.6846,70.4558,70.6846,4173.0
2019-01-09 13:20:00,77.23,77.46,77.21,77.46,5190.0,70.6663,70.8767,70.648,70.8767,5190.0
2019-01-09 13:25:00,77.4,77.43,77.25,77.3,14860.0,70.8218,70.8493,70.6846,70.7303,14860.0
2019-01-09 13:30:00,77.3,77.33,77.17,77.22,6719.0,70.7303,70.7578,70.6114,70.6571,6719.0
2019-01-09 13:35:00,77.23,77.3,77.21,77.27,4366.0,70.6663,70.7303,70.648,70.7029,4366.0
2019-01-09 13:40:00,77.26,77.3,77.24,77.27,4069.0,70.6937,70.7303,70.6754,70.7029,4069.0
2019-01-09 13:45:00,77.27,77.3,77.25,77.29,7362.0,70.7029,70.7303,70.6846,70.7212,7362.0
2019-01-09 13:50:00,77.27,77.27,76.97,76.97,5030.0,70.7029,70.7029,70.4284,70.4284,5030.0
2019-01-09 13:55:00,77.04,77.05,76.96,77.03,2000.0,70.4924,70.5016,70.4192,70.4833,2000.0
2019-01-09 14:00:00,77.05,77.15,76.92,77.05,13840.0,70.5016,70.5931,70.3826,70.5016,13840.0
2019-01-09 14:05:00,77.07,77.22,77.07,77.14,8664.0,70.5199,70.6571,70.5199,70.5839,8664.0
2019-01-09 14:10:00,77.14,77.16,77.07,77.16,14241.0,70.5839,70.6022,70.5199,70.6022,14241.0
2019-01-09 14:15:00,77.2,77.22,77.02,77.1,11586.0,70.6388,70.6571,70.4741,70.5473,11586.0
2019-01-09 14:20:00,77.07,77.11,76.85,77.01,7037.0,70.5199,70.5565,70.3186,70.465,7037.0
2019-01-09 14:25:00,76.97,77.07,76.97,77.02,5768.0,70.4284,70.5199,70.4284,70.4741,5768.0
2019-01-09 14:30:00,77.03,77.05,76.93,77.05,14618.0,70.4833,70.5016,70.3918,70.5016,14618.0
2019-01-09 14:35:00,77.07,77.13,77.01,77.13,17278.0,70.5199,70.5748,70.465,70.5748,17278.0
2019-01-09 14:40:00,77.13,77.17,77.04,77.14,14164.0,70.5748,70.6114,70.4924,70.5839,14164.0
2019-01-09 14:45:00,77.17,77.44,77.16,77.37,4972.0,70.6114,70.8584,70.6022,70.7944,4972.0
2019-01-09 14:50:00,77.4,77.4,77.24,77.28,11357.0,70.8218,70.8218,70.6754,70.712,11357.0
2019-01-09 14:55:00,77.26,77.35,77.23,77.27,10847.0,70.6937,70.7761,70.6663,70.7029,10847.0
2019-01-09 15:00:00,77.22,77.38,77.17,77.22,14180.0,70.6571,70.8035,70.6114,70.6571,14180.0
2019-01-09 15:05:00,77.24,77.29,77.15,77.2,5080.0,70.6754,70.7212,70.5931,70.6388,5080.0
2019-01-09 15:10:00,77.25,77.3,77.16,77.24,4602.0,70.6846,70.7303,70.6022,70.6754,4602.0
2019-01-09 15:15:00,77.25,77.31,77.24,77.24,7729.0,70.6846,70.7395,70.6754,70.6754,7729.0
2019-01-09 15:20:00,77.27,77.29,77.16,77.17,6409.0,70.7029,70.7212,70.6022,70.6114,6409.0
2019-01-09 15:25:00,77.18,77.27,77.17,77.18,5575.0,70.6205,70.7029,70.6114,70.6205,5575.0
2019-01-09 15:30:00,77.16,77.16,77.0,77.09,11548.0,70.6022,70.6022,70.4558,70.5382,11548.0
2019-01-09 15:35:00,77.01,77.02,76.91,76.92,11864.0,70.465,70.4741,70.3735,70.3826,11864.0
2019-01-09 15:40:00,76.95,76.95,76.78,76.79,10689.0,70.4101,70.4101,70.2545,70.2637,10689.0
2019-01-09 15:45:00,76.75,76.82,76.67,76.71,19541.0,70.2271,70.2911,70.1539,70.1905,19541.0
2019-01-09 15:50:00,76.71,76.75,76.67,76.72,22957.0,70.1905,70.2271,70.1539,70.1996,22957.0
2019-01-09 15:55:00,76.71,76.91,76.71,76.83,40448.0,70.1905,70.3735,70.1905,70.3003,40448.0
2019-01-10 09:30:00,76.23,76.25,75.54,75.93,17761.0,69.7513,69.7696,69.1199,69.4768,17761.0
2019-01-10 09:35:00,75.89,76.58,75.89,76.57,10970.0,69.4402,70.0715,69.4402,70.0624,10970.0
2019-01-10 09:40:00,76.56,76.71,76.5,76.58,32880.0,70.0532,70.1905,69.9983,70.0715,32880.0
2019-01-10 09:45:00,76.65,77.15,76.65,76.96,13602.0,70.1356,70.5931,70.1356,70.4192,13602.0
2019-01-10 09:50:00,76.95,77.22,76.95,77.22,13450.0,70.4101,70.6571,70.4101,70.6571,13450.0
2019-01-10 09:55:00,77.2,77.29,77.07,77.12,12412.0,70.6388,70.7212,70.5199,70.5656,12412.0
2019-01-10 10:00:00,77.12,77.39,77.08,77.12,130735.0,70.5656,70.8127,70.529,70.5656,130735.0
2019-01-10 10:05:00,77.13,77.4,76.98,77.29,285649.0,70.5748,70.8218,70.4375,70.7212,285649.0
2019-01-10 10:10:00,77.26,77.3,76.91,76.94,24914.0,70.6937,70.7303,70.3735,70.4009,24914.0
2019-01-10 10:15:00,77.03,77.25,76.94,77.13,34866.0,70.4833,70.6846,70.4009,70.5748,34866.0
2019-01-10 10:20:00,77.13,77.57,77.12,77.45,8473.0,70.5748,70.9774,70.5656,70.8676,8473.0
2019-01-10 10:25:00,77.57,77.57,77.32,77.37,9640.0,70.9774,70.9774,70.7486,70.7944,9640.0
2019-01-10 10:30:00,77.33,77.55,77.33,77.48,30800.0,70.7578,70.9591,70.7578,70.895,30800.0
2019-01-10 10:35:00,77.44,77.53,77.38,77.48,53684.0,70.8584,70.9408,70.8035,70.895,53684.0
2019-01-10 10:40:00,77.5,77.5,77.15,77.22,43583.0,70.9133,70.9133,70.5931,70.6571,43583.0
2019-01-10 10:45:00,77.21,77.3,77.12,77.24,12234.0,70.648,70.7303,70.5656,70.6754,12234.0
2019-01-10 10:50:00,77.27,77.4,77.17,77.19,15425.0,70.7029,70.8218,70.6114,70.6297,15425.0
2019-01-10 10:55:00,77.2,77.47,77.0,77.47,46888.0,70.6388,70.8859,70.4558,70.8859,46888.0
2019-01-10 11:00:00,77.47,77.5,77.3,77.4,14420.0,70.8859,70.9133,70.7303,70.8218,14420.0
2019-01-10 11:05:00,77.4,77.6,77.38,77.5,13158.0,70.8218,71.0048,70.8035,70.9133,13158.0
2019-01-10 11:10:00,77.49,77.6,77.46,77.6,6458.0,70.9042,71.0048,70.8767,71.0048,6458.0
2019-01-10 11:15:00,77.63,77.89,77.61,77.8,9599.0,71.0323,71.2702,71.014,71.1878,9599.0
2019-01-10 11:20:00,77.84,77.98,77.78,77.78,6938.0,71.2244,71.3525,71.1695,71.1695,6938.0
2019-01-10 11:25:00,77.78,77.93,77.6,77.62,6349.0,71.1695,71.3068,71.0048,71.0231,6349.0
2019-01-10 11:30:00,77.63,77.66,77.53,77.59,15630.0,71.0323,71.0597,70.9408,70.9957,15630.0
2019-01-10 11:35:00,77.69,77.69,77.52,77.53,7745.0,71.0872,71.0872,70.9316,70.9408,7745.0
2019-01-10 11:40:00,77.6,77.63,77.46,77.47,10433.0,71.0048,71.0323,70.8767,70.8859,10433.0
2019-01-10 11:45:00,77.49,77.57,77.48,77.57,10938.0,70.9042,70.9774,70.895,70.9774,10938.0
2019-01-10 11:50:00,77.58,77.59,77.45,77.45,8462.0,70.9865,70.9957,70.8676,70.8676,8462.0
2019-01-10 11:55:00,77.52,77.6,77.49,77.5,24911.0,70.9316,71.0048,70.9042,70.9133,24911.0
2019-01-10 12:00:00,77.5,77.59,77.3,77.3,43542.0,70.9133,70.9957,70.7303,70.7303,43542.0
2019-01-10 12:05:00,77.34,77.36,77.25,77.28,2500.0,70.7669,70.7852,70.6846,70.712,2500.0
2019-01-10 12:10:00,77.27,77.35,77.23,77.33,8800.0,70.7029,70.7761,70.6663,70.7578,8800.0
2019-01-10 12:15:00,77.35,77.41,77.35,77.39,32587.0,70.7761,70.831,70.7761,70.8127,32587.0
2019-01-10 12:20:00,77.37,77.51,77.32,77.5,4600.0,70.7944,70.9225,70.7486,70.9133,4600.0
2019-01-10 12:25:00,77.49,77.56,77.47,77.47,9172.0,70.9042,70.9682,70.8859,70.8859,9172.0
2019-01-10 12:30:00,77.5,77.5,77.41,77.41,8445.0,70.9133,70.9133,70.831,70.831,8445.0
2019-01-10 12:35:00,77.41,77.44,77.39,77.4,7894.0,70.831,70.8584,70.8127,70.8218,7894.0
2019-01-10 12:40:00,77.4,77.4,77.3,77.34,5088.0,70.8218,70.8218,70.7303,70.7669,5088.0
2019-01-10 12:45:00,77.34,77.4,77.28,77.4,9329.0,70.7669,70.8218,70.712,70.8218,9329.0
2019-01-10 12:50:00,77.37,77.4,77.36,77.36,35021.0,70.7944,70.8218,70.7852,70.7852,35021.0
2019-01-10 12:55:00,77.37,77.37,77.27,77.37,3627.0,70.7944,70.7944,70.7029,70.7944,3627.0
2019-01-10 13:00:00,77.35,77.38,77.21,77.31,2606.0,70.7761,70.8035,70.648,70.7395,2606.0
2019-01-10 13:05:00,77.27,77.3,76.83,76.83,7752.0,70.7029,70.7303,70.3003,70.3003,7752.0
2019-01-10 13:10:00,76.87,76.92,76.77,76.77,8804.0,70.3369,70.3826,70.2454,70.2454,8804.0
2019-01-10 13:15:00,76.79,76.9,76.75,76.87,8121.0,70.2637,70.3643,70.2271,70.3369,8121.0
2019-01-10 13:20:00,76.83,76.99,76.81,76.9,3312.0,70.3003,70.4467,70.282,70.3643,3312.0
2019-01-10 13:25:00,76.92,77.06,76.91,76.92,3847.0,70.3826,70.5107,70.3735,70.3826,3847.0
2019-01-10 13:30:00,76.96,77.04,76.84,77.02,3978.0,70.4192,70.4924,70.3094,70.4741,3978.0
2019-01-10 13:35:00,77.0,77.03,76.78,76.78,4709.0,70.4558,70.4833,70.2545,70.2545,4709.0
2019-01-10 13:40:00,76.78,76.86,76.67,76.86,15622.0,70.2545,70.3277,70.1539,70.3277,15622.0
2019-01-10 13:45:00,76.88,77.04,76.87,77.04,2884.0,70.346,70.4924,70.3369,70.4924,2884.0
2019-01-10 13:50:00,77.07,77.13,77.0,77.04,7250.0,70.5199,70.5748,70.4558,70.4924,7250.0
2019-01-10 13:55:00,77.04,77.16,77.03,77.16,2208.0,70.4924,70.6022,70.4833,70.6022,2208.0
2019-01-10 14:00:00,77.16,77.29,77.16,77.29,2995.0,70.6022,70.7212,70.6022,70.7212,2995.0
2019-01-10 14:05:00,77.29,77.4,77.26,77.38,4370.0,70.7212,70.8218,70.6937,70.8035,4370.0
2019-01-10 14:10:00,77.4,77.4,77.25,77.31,5957.0,70.8218,70.8218,70.6846,70.7395,5957.0
2019-01-10 14:15:00,77.3,77.3,77.12,77.19,8818.0,70.7303,70.7303,70.5656,70.6297,8818.0
2019-01-10 14:20:00,77.21,77.32,77.07,77.09,40733.0,70.648,70.7486,70.5199,70.5382,40733.0
2019-01-10 14:25:00,77.04,77.17,76.9,77.17,8111.0,70.4924,70.6114,70.3643,70.6114,8111.0
2019-01-10 14:30:00,77.23,77.25,77.09,77.1,5713.0,70.6663,70.6846,70.5382,70.5473,5713.0
2019-01-10 14:35:00,77.11,77.17,77.09,77.12,3710.0,70.5565,70.6114,70.5382,70.5656,3710.0
2019-01-10 14:40:00,77.12,77.3,77.12,77.28,5158.0,70.5656,70.7303,70.5656,70.712,5158.0
2019-01-10 14:45:00,77.29,77.29,77.0,77.05,9266.0,70.7212,70.7212,70.4558,70.5016,9266.0
2019-01-10 14:50:00,77.06,77.11,76.94,77.03,12134.0,70.5107,70.5565,70.4009,70.4833,12134.0
2019-01-10 14:55:00,77.01,77.16,77.0,77.12,9250.0,70.465,70.6022,70.4558,70.5656,9250.0
2019-01-10 15:00:00,77.15,77.2,77.09,77.11,7420.0,70.5931,70.6388,70.5382,70.5565,7420.0
2019-01-10 15:05:00,77.1,77.13,77.05,77.05,6561.0,70.5473,70.5748,70.5016,70.5016,6561.0
2019-01-10 15:10:00,77.03,77.1,77.0,77.07,13568.0,70.4833,70.5473,70.4558,70.5199,13568.0
2019-01-10 15:15:00,77.09,77.1,77.05,77.05,4543.0,70.5382,70.5473,70.5016,70.5016,4543.0
2019-01-10 15:20:00,77.08,77.1,77.05,77.06,8221.0,70.529,70.5473,70.5016,70.5107,8221.0
2019-01-10 15:25:00,77.09,77.09,77.04,77.09,11059.0,70.5382,70.5382,70.4924,70.5382,11059.0
2019-01-10 15:30:00,77.08,77.1,77.0,77.03,21192.0,70.529,70.5473,70.4558,70.4833,21192.0
2019-01-10 15:35:00,77.04,77.14,77.0,77.11,18267.0,70.4924,70.5839,70.4558,70.5565,18267.0
2019-01-10 15:40:00,77.12,77.37,77.12,77.34,12988.0,70.5656,70.7944,70.5656,70.7669,12988.0
2019-01-10 15:45:00,77.42,77.48,77.38,77.45,25576.0,70.8401,70.895,70.8035,70.8676,25576.0
2019-01-10 15:50:00,77.44,77.62,77.44,77.56,32013.0,70.8584,71.0231,70.8584,70.9682,32013.0
2019-01-10 15:55:00,77.56,77.57,77.17,77.26,160247.0,70.9682,70.9774,70.6114,70.6937,160247.0
2019-01-11 09:30:00,76.72,76.9,75.88,76.01,28821.0,70.1996,70.3643,69.431,69.55,28821.0
2019-01-11 09:35:00,75.95,76.08,75.37,75.42,20090.0,69.4951,69.614,68.9644,69.0101,20090.0
2019-01-11 09:40:00,75.38,76.58,75.38,76.58,6839.0,68.9735,70.0715,68.9735,70.0715,6839.0
2019-01-11 09:45:00,76.72,76.93,76.58,76.58,14362.0,70.1996,70.3918,70.0715,70.0715,14362.0
2019-01-11 09:50:00,76.64,76.72,76.43,76.48,12249.0,70.1264,70.1996,69.9343,69.98,12249.0
2019-01-11 09:55:00,76.41,76.48,76.19,76.3,5372.0,69.916,69.98,69.7147,69.8153,5372.0
2019-01-11 10:00:00,76.3,76.54,76.24,76.3,11609.0,69.8153,70.0349,69.7604,69.8153,11609.0
2019-01-11 10:05:00,76.3,76.72,76.25,76.62,9625.0,69.8153,70.1996,69.7696,70.1081,9625.0
2019-01-11 10:10:00,76.6,76.69,76.52,76.6,11812.0,70.0898,70.1722,70.0166,70.0898,11812.0
2019-01-11 10:15:00,76.66,77.13,76.59,77.12,8600.0,70.1447,70.5748,70.0807,70.5656,8600.0
2019-01-11 10:20:00,77.08,77.09,76.86,76.93,7801.0,70.529,70.5382,70.3277,70.3918,7801.0
2019-01-11 10:25:00,76.9,76.91,76.77,76.87,5379.0,70.3643,70.3735,70.2454,70.3369,5379.0
2019-01-11 10:30:00,76.84,77.02,76.82,77.02,5904.0,70.3094,70.4741,70.2911,70.4741,5904.0
2019-01-11 10:35:00,77.02,77.2,77.0,77.2,5552.0,70.4741,70.6388,70.4558,70.6388,5552.0
2019-01-11 10:40:00,77.16,77.16,76.87,76.87,15344.0,70.6022,70.6022,70.3369,70.3369,15344.0
2019-01-11 10:45:00,76.88,77.0,76.78,76.86,10034.0,70.346,70.4558,70.2545,70.3277,10034.0
2019-01-11 10:50:00,76.78,76.96,76.71,76.96,2800.0,70.2545,70.4192,70.1905,70.4192,2800.0
2019-01-11 10:55:00,76.99,77.11,76.93,77.01,10013.0,70.4467,70.5565,70.3918,70.465,10013.0
2019-01-11 11:00:00,77.01,77.04,76.87,76.87,8848.0,70.465,70.4924,70.3369,70.3369,8848.0
2019-01-11 11:05:00,76.9,77.05,76.82,76.99,16749.0,70.3643,70.5016,70.2911,70.4467,16749.0
2019-01-11 11:10:00,76.97,77.04,76.87,77.01,11469.0,70.4284,70.4924,70.3369,70.465,11469.0
2019-01-11 11:15:00,76.97,77.05,76.9,77.03,23987.0,70.4284,70.5016,70.3643,70.4833,23987.0
2019-01-11 11:20:00,77.03,77.11,76.94,77.05,31079.0,70.4833,70.5565,70.4009,70.5016,31079.0
2019-01-11 11:25:00,77.04,77.09,76.91,76.95,16097.0,70.4924,70.5382,70.3735,70.4101,16097.0
2019-01-11 11:30:00,76.96,77.07,76.92,77.04,19422.0,70.4192,70.5199,70.3826,70.4924,19422.0
2019-01-11 11:35:00,77.03,77.11,76.96,77.06,29456.0,70.4833,70.5565,70.4192,70.5107,29456.0
2019-01-11 11:40:00,77.06,77.15,76.95,77.03,46204.0,70.5107,70.5931,70.4101,70.4833,46204.0
2019-01-11 11:45:00,77.03,77.5,77.0,77.5,52012.0,70.4833,70.9133,70.4558,70.9133,52012.0
2019-01-11 11:50:00,77.53,77.55,77.33,77.44,7553.0,70.9408,70.9591,70.7578,70.8584,7553.0
2019-01-11 11:55:00,77.41,77.49,77.39,77.47,5027.0,70.831,70.9042,70.8127,70.8859,5027.0
2019-01-11 12:00:00,77.47,77.57,77.42,77.57,7726.0,70.8859,70.9774,70.8401,70.9774,7726.0
2019-01-11 12:05:00,77.5,77.58,77.49,77.55,5741.0,70.9133,70.9865,70.9042,70.9591,5741.0
2019-01-11 12:10:00,77.53,77.79,77.52,77.79,7743.0,70.9408,71.1787,70.9316,71.1787,7743.0
2019-01-11 12:15:00,77.81,77.85,77.58,77.65,20934.0,71.197,71.2336,70.9865,71.0506,20934.0
2019-01-11 12:20:00,77.65,77.68,77.53,77.62,30125.0,71.0506,71.078,70.9408,71.0231,30125.0
2019-01-11 12:25:00,77.62,77.66,77.54,77.61,39615.0,71.0231,71.0597,70.9499,71.014,39615.0
2019-01-11 12:30:00,77.6,77.66,77.56,77.64,11762.0,71.0048,71.0597,70.9682,71.0414,11762.0
2019-01-11 12:35:00,77.64,77.7,77.59,77.65,15004.0,71.0414,71.0963,70.9957,71.0506,15004.0
2019-01-11 12:40:00,77.62,77.68,77.48,77.5,54596.0,71.0231,71.078,70.895,70.9133,54596.0
2019-01-11 12:45:00,77.5,77.56,77.49,77.56,18115.0,70.9133,70.9682,70.9042,70.9682,18115.0
2019-01-11 12:50:00,77.56,77.64,77.54,77.59,7276.0,70.9682,71.0414,70.9499,70.9957,7276.0
2019-01-11 12:55:00,77.6,77.6,77.52,77.55,13798.0,71.0048,71.0048,70.9316,70.9591,13798.0
2019-01-11 13:00:00,77.52,77.55,77.27,77.27,8719.0,70.9316,70.9591,70.7029,70.7029,8719.0
2019-01-11 13:05:00,77.28,77.35,77.21,77.22,9091.0,70.712,70.7761,70.648,70.6571,9091.0
2019-01-11 13:10:00,77.22,77.29,77.09,77.16,6025.0,70.6571,70.7212,70.5382,70.6022,6025.0
2019-01-11 13:15:00,77.13,77.22,77.12,77.15,5586.0,70.5748,70.6571,70.5656,70.5931,5586.0
2019-01-11 13:20:00,77.15,77.15,77.07,77.07,7011.0,70.5931,70.5931,70.5199,70.5199,7011.0
2019-01-11 13:25:00,77.09,77.13,77.04,77.13,8992.0,70.5382,70.5748,70.4924,70.5748,8992.0
2019-01-11 13:30:00,77.11,77.17,77.07,77.11,6901.0,70.5565,70.6114,70.5199,70.5565,6901.0
2019-01-11 13:35:00,77.12,77.14,77.04,77.12,9463.0,70.5656,70.5839,70.4924,70.5656,9463.0
2019-01-11 13:40:00,77.14,77.31,77.13,77.28,5114.0,70.5839,70.7395,70.5748,70.712,5114.0
2019-01-11 13:45:00,77.28,77.28,77.19,77.22,5197.0,70.712,70.712,70.6297,70.6571,5197.0
2019-01-11 13:50:00,77.25,77.34,77.25,77.33,5537.0,70.6846,70.7669,70.6846,70.7578,5537.0
2019-01-11 13:55:00,77.34,77.44,77.33,77.39,5800.0,70.7669,70.8584,70.7578,70.8127,5800.0
2019-01-11 14:00:00,77.39,77.58,77.38,77.57,12838.0,70.8127,70.9865,70.8035,70.9774,12838.0
2019-01-11 14:05:00,77.56,77.59,77.37,77.44,8688.0,70.9682,70.9957,70.7944,70.8584,8688.0
2019-01-11 14:10:00,77.44,77.44,77.39,77.42,6542.0,70.8584,70.8584,70.8127,70.8401,6542.0
2019-01-11 14:15:00,77.44,77.45,77.39,77.45,5654.0,70.8584,70.8676,70.8127,70.8676,5654.0
2019-01-11 14:20:00,77.47,77.48,77.42,77.48,5453.0,70.8859,70.895,70.8401,70.895,5453.0
2019-01-11 14:25:00,77.49,77.6,77.45,77.54,17039.0,70.9042,71.0048,70.8676,70.9499,17039.0
2019-01-11 14:30:00,77.55,77.56,77.43,77.53,11252.0,70.9591,70.9682,70.8493,70.9408,11252.0
2019-01-11 14:35:00,77.55,77.56,77.46,77.46,5425.0,70.9591,70.9682,70.8767,70.8767,5425.0
2019-01-11 14:40:00,77.48,77.48,77.43,77.46,6902.0,70.895,70.895,70.8493,70.8767,6902.0
2019-01-11 14:45:00,77.42,77.46,77.34,77.4,7644.0,70.8401,70.8767,70.7669,70.8218,7644.0
2019-01-11 14:50:00,77.4,77.42,77.28,77.32,13787.0,70.8218,70.8401,70.712,70.7486,13787.0
2019-01-11 14:55:00,77.3,77.32,77.25,77.28,4407.0,70.7303,70.7486,70.6846,70.712,4407.0
2019-01-11 15:00:00,77.25,77.33,77.23,77.29,4823.0,70.6846,70.7578,70.6663,70.7212,4823.0
2019-01-11 15:05:00,77.29,77.51,77.28,77.41,62904.0,70.7212,70.9225,70.712,70.831,62904.0
2019-01-11 15:10:00,77.39,77.44,77.39,77.42,5507.0,70.8127,70.8584,70.8127,70.8401,5507.0
2019-01-11 15:15:00,77.42,77.43,77.35,77.38,9756.0,70.8401,70.8493,70.7761,70.8035,9756.0
2019-01-11 15:20:00,77.38,77.41,77.35,77.39,8404.0,70.8035,70.831,70.7761,70.8127,8404.0
2019-01-11 15:25:00,77.37,77.37,77.25,77.25,6658.0,70.7944,70.7944,70.6846,70.6846,6658.0
2019-01-11 15:30:00,77.27,77.43,77.27,77.4,10459.0,70.7029,70.8493,70.7029,70.8218,10459.0
2019-01-11 15:35:00,77.39,77.41,77.33,77.38,12306.0,70.8127,70.831,70.7578,70.8035,12306.0
2019-01-11 15:40:00,77.4,77.7,77.4,77.54,118681.0,70.8218,71.0963,70.8218,70.9499,118681.0
2019-01-11 15:45:00,77.55,77.65,77.52,77.64,20482.0,70.9591,71.0506,70.9316,71.0414,20482.0
2019-01-11 15:50:00,77.64,77.67,77.58,77.59,35496.0,71.0414,71.0689,70.9865,70.9957,35496.0
2019-01-11 15:55:00,77.59,77.63,77.36,77.41,87802.0,70.9957,71.0323,70.7852,70.831,87802.0
2019-01-14 09:30:00,76.6,77.1,76.25,76.32,13410.0,70.0898,70.5473,69.7696,69.8336,13410.0
2019-01-14 09:35:00,76.32,76.68,76.09,76.27,26515.0,69.8336,70.163,69.6232,69.7879,26515.0
2019-01-14 09:40:00,76.36,76.72,76.29,76.55,8671.0,69.8702,70.1996,69.8062,70.0441,8671.0
2019-01-14 09:45:00,76.62,76.68,76.38,76.53,26637.0,70.1081,70.163,69.8885,70.0258,26637.0
2019-01-14 09:50:00,76.51,76.98,76.49,76.76,8038.0,70.0075,70.4375,69.9892,70.2362,8038.0
2019-01-14 09:55:00,76.89,77.18,76.79,77.14,6695.0,70.3552,70.6205,70.2637,70.5839,6695.0
2019-01-14 10:00:00,77.04,77.13,76.61,76.88,31820.0,70.4924,70.5748,70.099,70.346,31820.0
2019-01-14 10:05:00,76.86,77.06,76.8,76.98,5650.0,70.3277,70.5107,70.2728,70.4375,5650.0
2019-01-14 10:10:00,77.09,77.1,76.96,77.05,10018.0,70.5382,70.5473,70.4192,70.5016,10018.0
2019-01-14 10:15:00,77.07,77.07,76.76,77.03,8321.0,70.5199,70.5199,70.2362,70.4833,8321.0
2019-01-14 10:20:00,77.08,77.12,76.77,76.78,8615.0,70.529,70.5656,70.2454,70.2545,8615.0
2019-01-14 10:25:00,76.8,76.82,76.6,76.71,17835.0,70.2728,70.2911,70.0898,70.1905,17835.0
2019-01-14 10:30:00,76.81,76.94,76.69,76.87,9295.0,70.282,70.4009,70.1722,70.3369,9295.0
2019-01-14 10:35:00,76.9,77.09,76.9,77.02,5807.0,70.3643,70.5382,70.3643,70.4741,5807.0
2019-01-14 10:40:00,77.04,77.1,76.96,77.03,4234.0,70.4924,70.5473,70.4192,70.4833,4234.0
2019-01-14 10:45:00,77.1,77.2,76.96,77.05,14751.0,70.5473,70.6388,70.4192,70.5016,14751.0
2019-01-14 10:50:00,77.02,77.13,76.99,77.1,11170.0,70.4741,70.5748,70.4467,70.5473,11170.0
2019-01-14 10:55:00,77.12,77.34,77.1,77.27,14043.0,70.5656,70.7669,70.5473,70.7029,14043.0
2019-01-14 11:00:00,77.27,77.36,77.11,77.29,10057.0,70.7029,70.7852,70.5565,70.7212,10057.0
2019-01-14 11:05:00,77.33,77.33,77.18,77.27,27744.0,70.7578,70.7578,70.6205,70.7029,27744.0
2019-01-14 11:10:00,77.25,77.36,77.22,77.31,55218.0,70.6846,70.7852,70.6571,70.7395,55218.0
2019-01-14 11:15:00,77.33,77.37,77.02,77.05,9612.0,70.7578,70.7944,70.4741,70.5016,9612.0
2019-01-14 11:20:00,77.06,77.14,77.0,77.02,7074.0,70.5107,70.5839,70.4558,70.4741,7074.0
2019-01-14 11:25:00,77.0,77.14,77.0,77.06,7526.0,70.4558,70.5839,70.4558,70.5107,7526.0
2019-01-14 11:30:00,77.06,77.36,77.04,77.31,5420.0,70.5107,70.7852,70.4924,70.7395,5420.0
2019-01-14 11:35:00,77.34,77.38,77.28,77.34,9842.0,70.7669,70.8035,70.712,70.7669,9842.0
2019-01-14 11:40:00,77.41,77.48,77.38,77.42,5401.0,70.831,70.895,70.8035,70.8401,5401.0
2019-01-14 11:45:00,77.47,77.47,77.22,77.22,14656.0,70.8859,70.8859,70.6571,70.6571,14656.0
2019-01-14 11:50:00,77.27,77.27,76.96,76.96,4129.0,70.7029,70.7029,70.4192,70.4192,4129.0
2019-01-14 11:55:00,77.04,77.04,76.9,76.92,8371.0,70.4924,70.4924,70.3643,70.3826,8371.0
2019-01-14 12:00:00,77.0,77.01,76.93,77.01,3700.0,70.4558,70.465,70.3918,70.465,3700.0
2019-01-14 12:05:00,77.01,77.1,76.97,77.1,5081.0,70.465,70.5473,70.4284,70.5473,5081.0
2019-01-14 12:10:00,77.12,77.24,77.1,77.22,5800.0,70.5656,70.6754,70.5473,70.6571,5800.0
2019-01-14 12:15:00,77.23,77.41,77.22,77.35,51996.0,70.6663,70.831,70.6571,70.7761,51996.0
2019-01-14 12:20:00,77.35,77.35,77.27,77.27,11418.0,70.7761,70.7761,70.7029,70.7029,11418.0
2019-01-14 12:25:00,77.28,77.29,77.22,77.27,3880.0,70.712,70.7212,70.6571,70.7029,3880.0
2019-01-14 12:30:00,77.3,77.3,77.14,77.15,5003.0,70.7303,70.7303,70.5839,70.5931,5003.0
2019-01-14 12:35:00,77.15,77.28,77.13,77.25,5300.0,70.5931,70.712,70.5748,70.6846,5300.0
2019-01-14 12:40:00,77.26,77.28,77.19,77.19,10787.0,70.6937,70.712,70.6297,70.6297,10787.0
2019-01-14 12:45:00,77.23,77.25,77.12,77.21,9800.0,70.6663,70.6846,70.5656,70.648,9800.0
2019-01-14 12:50:00,77.21,77.24,77.16,77.18,6200.0,70.648,70.6754,70.6022,70.6205,6200.0
2019-01-14 12:55:00,77.17,77.25,77.15,77.22,6883.0,70.6114,70.6846,70.5931,70.6571,6883.0
2019-01-14 13:00:00,77.23,77.23,77.13,77.14,4913.0,70.6663,70.6663,70.5748,70.5839,4913.0
2019-01-14 13:05:00,77.17,77.25,77.14,77.24,8633.0,70.6114,70.6846,70.5839,70.6754,8633.0
2019-01-14 13:10:00,77.23,77.25,77.16,77.21,21567.0,70.6663,70.6846,70.6022,70.648,21567.0
2019-01-14 13:15:00,77.25,77.33,77.21,77.29,16552.0,70.6846,70.7578,70.648,70.7212,16552.0
2019-01-14 13:20:00,77.3,77.36,77.21,77.21,9445.0,70.7303,70.7852,70.648,70.648,9445.0
2019-01-14 13:25:00,77.22,77.23,77.07,77.21,15242.0,70.6571,70.6663,70.5199,70.648,15242.0
2019-01-14 13:30:00,77.22,77.22,77.14,77.16,11655.0,70.6571,70.6571,70.5839,70.6022,11655.0
2019-01-14 13:35:00,77.14,77.17,77.1,77.15,12657.0,70.5839,70.6114,70.5473,70.5931,12657.0
2019-01-14 13:40:00,77.13,77.17,77.1,77.16,10170.0,70.5748,70.6114,70.5473,70.6022,10170.0
2019-01-14 13:45:00,77.15,77.15,77.06,77.11,10395.0,70.5931,70.5931,70.5107,70.5565,10395.0
2019-01-14 13:50:00,77.13,77.13,77.06,77.11,7318.0,70.5748,70.5748,70.5107,70.5565,7318.0
2019-01-14 13:55:00,77.11,77.15,77.09,77.09,9063.0,70.5565,70.5931,70.5382,70.5382,9063.0
2019-01-14 14:00:00,77.1,77.31,77.1,77.21,14129.0,70.5473,70.7395,70.5473,70.648,14129.0
2019-01-14 14:05:00,77.2,77.25,77.12,77.16,8610.0,70.6388,70.6846,70.5656,70.6022,8610.0
2019-01-14 14:10:00,77.17,77.17,77.03,77.06,4950.0,70.6114,70.6114,70.4833,70.5107,4950.0
2019-01-14 14:15:00,77.05,77.05,76.95,76.95,5715.0,70.5016,70.5016,70.4101,70.4101,5715.0
2019-01-14 14:20:00,76.97,77.0,76.81,76.83,8467.0,70.4284,70.4558,70.282,70.3003,8467.0
2019-01-14 14:25:00,76.82,76.85,76.7,76.84,15578.0,70.2911,70.3186,70.1813,70.3094,15578.0
2019-01-14 14:30:00,76.82,77.09,76.82,76.99,16758.0,70.2911,70.5382,70.2911,70.4467,16758.0
2019-01-14 14:35:00,76.98,77.07,76.95,77.02,13119.0,70.4375,70.5199,70.4101,70.4741,13119.0
2019-01-14 14:40:00,77.03,77.13,77.02,77.09,9710.0,70.4833,70.5748,70.4741,70.5382,9710.0
2019-01-14 14:45:00,77.09,77.23,77.06,77.19,9869.0,70.5382,70.6663,70.5107,70.6297,9869.0
2019-01-14 14:50:00,77.19,77.24,77.18,77.23,7845.0,70.6297,70.6754,70.6205,70.6663,7845.0
2019-01-14 14:55:00,77.22,77.24,77.12,77.12,8021.0,70.6571,70.6754,70.5656,70.5656,8021.0
2019-01-14 15:00:00,77.13,77.15,77.0,77.0,8674.0,70.5748,70.5931,70.4558,70.4558,8674.0
2019-01-14 15:05:00,77.0,77.07,76.96,77.05,10840.0,70.4558,70.5199,70.4192,70.5016,10840.0
2019-01-14 15:10:00,77.06,77.06,76.98,77.0,10960.0,70.5107,70.5107,70.4375,70.4558,10960.0
2019-01-14 15:15:00,77.0,77.12,76.99,76.99,11727.0,70.4558,70.5656,70.4467,70.4467,11727.0
2019-01-14 15:20:00,76.98,77.16,76.95,77.12,11814.0,70.4375,70.6022,70.4101,70.5656,11814.0
2019-01-14 15:25:00,77.12,77.12,77.04,77.04,10999.0,70.5656,70.5656,70.4924,70.4924,10999.0
2019-01-14 15:30:00,77.03,77.15,77.02,77.08,12154.0,70.4833,70.5931,70.4741,70.529,12154.0
2019-01-14 15:35:00,77.07,77.14,77.0,77.11,15903.0,70.5199,70.5839,70.4558,70.5565,15903.0
2019-01-14 15:40:00,77.11,77.11,76.96,77.0,19106.0,70.5565,70.5565,70.4192,70.4558,19106.0
2019-01-14 15:45:00,77.01,77.09,76.9,76.95,37867.0,70.465,70.5382,70.3643,70.4101,37867.0
2019-01-14 15:50:00,76.96,76.99,76.89,76.92,23550.0,70.4192,70.4467,70.3552,70.3826,23550.0
2019-01-14 15:55:00,76.92,77.07,76.81,76.96,59670.0,70.3826,70.5199,70.282,70.4192,59670.0
2019-01-15 09:30:00,74.97,75.52,74.5,75.28,74205.0,68.5983,69.1016,68.1683,68.882,74205.0
2019-01-15 09:35:00,75.29,75.69,75.12,75.69,42993.0,68.8912,69.2572,68.7356,69.2572,42993.0
2019-01-15 09:40:00,75.69,75.82,75.47,75.73,8995.0,69.2572,69.3761,69.0559,69.2938,8995.0
2019-01-15 09:45:00,75.79,76.02,75.41,75.42,22157.0,69.3487,69.5591,69.001,69.0101,22157.0
2019-01-15 09:50:00,75.36,75.47,75.03,75.28,13914.0,68.9552,69.0559,68.6533,68.882,13914.0
2019-01-15 09:55:00,75.27,75.27,74.97,75.02,15749.0,68.8729,68.8729,68.5983,68.6441,15749.0
2019-01-15 10:00:00,75.08,75.53,75.0,75.53,16367.0,68.699,69.1108,68.6258,69.1108,16367.0
2019-01-15 10:05:00,75.49,75.53,75.25,75.28,6732.0,69.0742,69.1108,68.8546,68.882,6732.0
2019-01-15 10:10:00,75.24,75.32,75.12,75.16,24913.0,68.8454,68.9186,68.7356,68.7722,24913.0
2019-01-15 10:15:00,75.18,75.18,74.81,74.88,19074.0,68.7905,68.7905,68.4519,68.516,19074.0
2019-01-15 10:20:00,74.85,74.91,74.75,74.88,11458.0,68.4885,68.5434,68.397,68.516,11458.0
2019-01-15 10:25:00,74.8,74.87,74.73,74.8,3620.0,68.4428,68.5068,68.3787,68.4428,3620.0
2019-01-15 10:30:00,74.86,74.96,74.8,74.8,3262.0,68.4977,68.5892,68.4428,68.4428,3262.0
2019-01-15 10:35:00,74.87,74.91,74.74,74.82,27238.0,68.5068,68.5434,68.3879,68.4611,27238.0
2019-01-15 10:40:00,74.78,74.91,74.51,74.56,40617.0,68.4245,68.5434,68.1774,68.2232,40617.0
2019-01-15 10:45:00,74.54,74.55,73.94,74.07,49914.0,68.2049,68.214,67.6559,67.7748,49914.0
2019-01-15 10:50:00,74.04,74.04,73.79,73.9,62096.0,67.7474,67.7474,67.5186,67.6193,62096.0
2019-01-15 10:55:00,73.85,73.9,73.13,73.4,59094.0,67.5735,67.6193,66.9147,67.1618,59094.0
2019-01-15 11:00:00,73.43,73.78,73.29,73.35,28792.0,67.1892,67.5095,67.0611,67.116,28792.0
2019-01-15 11:05:00,73.39,73.45,73.15,73.26,35195.0,67.1526,67.2075,66.933,67.0337,35195.0
2019-01-15 11:10:00,73.25,73.45,73.2,73.36,35531.0,67.0245,67.2075,66.9788,67.1252,35531.0
2019-01-15 11:15:00,73.33,73.66,73.27,73.46,51755.0,67.0977,67.3997,67.0428,67.2167,51755.0
2019-01-15 11:20:00,73.47,73.64,73.45,73.53,23664.0,67.2258,67.3814,67.2075,67.2807,23664.0
2019-01-15 11:25:00,73.48,73.65,73.48,73.58,10840.0,67.235,67.3905,67.235,67.3265,10840.0
2019-01-15 11:30:00,73.58,73.69,73.54,73.64,34326.0,67.3265,67.4271,67.2899,67.3814,34326.0
2019-01-15 11:35:00,73.62,73.83,73.62,73.81,14090.0,67.3631,67.5552,67.3631,67.5369,14090.0
2019-01-15 11:40:00,73.81,73.93,73.77,73.82,7554.0,67.5369,67.6467,67.5003,67.5461,7554.0
2019-01-15 11:45:00,73.84,74.0,73.84,74.0,12562.0,67.5644,67.7108,67.5644,67.7108,12562.0
2019-01-15 11:50:00,74.02,74.07,73.97,74.07,16425.0,67.7291,67.7748,67.6833,67.7748,16425.0
2019-01-15 11:55:00,74.08,74.22,74.0,74.0,31463.0,67.784,67.9121,67.7108,67.7108,31463.0
2019-01-15 12:00:00,74.02,74.27,73.93,74.24,11079.0,67.7291,67.9578,67.6467,67.9304,11079.0
2019-01-15 12:05:00,74.26,74.27,73.91,74.0,14638.0,67.9487,67.9578,67.6284,67.7108,14638.0
2019-01-15 12:10:00,73.99,74.0,73.91,73.94,11474.0,67.7016,67.7108,67.6284,67.6559,11474.0
2019-01-15 12:15:00,73.91,73.91,73.7,73.8,11319.0,67.6284,67.6284,67.4363,67.5278,11319.0
2019-01-15 12:20:00,73.8,73.85,73.7,73.74,12155.0,67.5278,67.5735,67.4363,67.4729,12155.0
2019-01-15 12:25:00,73.71,73.74,73.61,73.7,42174.0,67.4454,67.4729,67.3539,67.4363,42174.0
2019-01-15 12:30:00,73.72,73.75,73.58,73.6,6698.0,67.4546,67.482,67.3265,67.3448,6698.0
2019-01-15 12:35:00,73.6,73.6,73.43,73.46,10096.0,67.3448,67.3448,67.1892,67.2167,10096.0
2019-01-15 12:40:00,73.46,73.55,73.46,73.51,9284.0,67.2167,67.299,67.2167,67.2624,9284.0
2019-01-15 12:45:00,73.49,73.62,73.49,73.55,6814.0,67.2441,67.3631,67.2441,67.299,6814.0
2019-01-15 12:50:00,73.53,73.53,73.41,73.43,11564.0,67.2807,67.2807,67.1709,67.1892,11564.0
2019-01-15 12:55:00,73.43,73.45,73.4,73.43,5904.0,67.1892,67.2075,67.1618,67.1892,5904.0
2019-01-15 13:00:00,73.42,73.47,73.36,73.46,10887.0,67.1801,67.2258,67.1252,67.2167,10887.0
2019-01-15 13:05:00,73.47,73.53,73.43,73.49,31864.0,67.2258,67.2807,67.1892,67.2441,31864.0
2019-01-15 13:10:00,73.48,73.71,73.34,73.34,40156.0,67.235,67.4454,67.1069,67.1069,40156.0
2019-01-15 13:15:00,73.34,73.34,73.22,73.25,17952.0,67.1069,67.1069,66.9971,67.0245,17952.0
2019-01-15 13:20:00,73.25,73.43,73.24,73.37,30387.0,67.0245,67.1892,67.0154,67.1343,30387.0
2019-01-15 13:25:00,73.35,73.4,73.3,73.34,28272.0,67.116,67.1618,67.0703,67.1069,28272.0
2019-01-15 13:30:00,73.38,73.5,73.33,73.36,7667.0,67.1435,67.2533,67.0977,67.1252,7667.0
2019-01-15 13:35:00,73.36,73.39,73.26,73.28,7732.0,67.1252,67.1526,67.0337,67.052,7732.0
2019-01-15 13:40:00,73.3,73.46,73.3,73.46,11831.0,67.0703,67.2167,67.0703,67.2167,11831.0
2019-01-15 13:45:00,73.47,73.57,73.47,73.51,10318.0,67.2258,67.3173,67.2258,67.2624,10318.0
2019-01-15 13:50:00,73.5,73.59,73.44,73.49,16358.0,67.2533,67.3356,67.1984,67.2441,16358.0
2019-01-15 13:55:00,73.5,73.55,73.41,73.43,22340.0,67.2533,67.299,67.1709,67.1892,22340.0
2019-01-15 14:00:00,73.43,73.64,73.43,73.58,10981.0,67.1892,67.3814,67.1892,67.3265,10981.0
2019-01-15 14:05:00,73.59,73.61,73.53,73.56,19095.0,67.3356,67.3539,67.2807,67.3082,19095.0
2019-01-15 14:10:00,73.57,73.65,73.54,73.59,13171.0,67.3173,67.3905,67.2899,67.3356,13171.0
2019-01-15 14:15:00,73.58,73.59,73.46,73.48,18364.0,67.3265,67.3356,67.2167,67.235,18364.0
2019-01-15 14:20:00,73.51,73.51,73.42,73.48,13670.0,67.2624,67.2624,67.1801,67.235,13670.0
2019-01-15 14:25:00,73.49,73.49,73.27,73.29,20480.0,67.2441,67.2441,67.0428,67.0611,20480.0
2019-01-15 14:30:00,73.3,73.35,73.27,73.35,10751.0,67.0703,67.116,67.0428,67.116,10751.0
2019-01-15 14:35:00,73.33,73.36,73.23,73.27,13019.0,67.0977,67.1252,67.0062,67.0428,13019.0
2019-01-15 14:40:00,73.29,73.5,73.29,73.44,10806.0,67.0611,67.2533,67.0611,67.1984,10806.0
2019-01-15 14:45:00,73.43,73.46,73.34,73.39,11222.0,67.1892,67.2167,67.1069,67.1526,11222.0
2019-01-15 14:50:00,73.39,73.49,73.37,73.43,38289.0,67.1526,67.2441,67.1343,67.1892,38289.0
2019-01-15 14:55:00,73.44,73.55,73.4,73.5,47019.0,67.1984,67.299,67.1618,67.2533,47019.0
2019-01-15 15:00:00,73.5,73.55,73.45,73.52,12169.0,67.2533,67.299,67.2075,67.2716,12169.0
2019-01-15 15:05:00,73.49,73.65,73.48,73.61,10682.0,67.2441,67.3905,67.235,67.3539,10682.0
2019-01-15 15:10:00,73.64,73.66,73.54,73.66,23960.0,67.3814,67.3997,67.2899,67.3997,23960.0
2019-01-15 15:15:00,73.64,73.68,73.59,73.64,14853.0,67.3814,67.418,67.3356,67.3814,14853.0
2019-01-15 15:20:00,73.62,73.66,73.6,73.65,11707.0,67.3631,67.3997,67.3448,67.3905,11707.0
2019-01-15 15:25:00,73.65,73.68,73.6,73.64,11412.0,67.3905,67.418,67.3448,67.3814,11412.0
2019-01-15 15:30:00,73.62,73.67,73.57,73.59,16077.0,67.3631,67.4088,67.3173,67.3356,16077.0
2019-01-15 15:35:00,73.6,73.6,73.43,73.5,20398.0,67.3448,67.3448,67.1892,67.2533,20398.0
2019-01-15 15:40:00,73.5,73.55,73.43,73.52,19232.0,67.2533,67.299,67.1892,67.2716,19232.0
2019-01-15 15:45:00,73.5,73.64,73.5,73.6,25770.0,67.2533,67.3814,67.2533,67.3448,25770.0
2019-01-15 15:50:00,73.59,73.6,73.47,73.51,30770.0,67.3356,67.3448,67.2258,67.2624,30770.0
2019-01-15 15:55:00,73.52,73.7,73.48,73.63,120579.0,67.2716,67.4363,67.235,67.3722,120579.0
2019-01-16 09:30:00,73.92,74.12,73.77,73.87,27578.0,67.6376,67.8206,67.5003,67.5918,27578.0
2019-01-16 09:35:00,73.87,74.14,73.5,73.6,69367.0,67.5918,67.8389,67.2533,67.3448,69367.0
2019-01-16 09:40:00,73.57,73.87,73.51,73.73,27755.0,67.3173,67.5918,67.2624,67.4637,27755.0
2019-01-16 09:45:00,73.79,73.87,73.72,73.8,24025.0,67.5186,67.5918,67.4546,67.5278,24025.0
2019-01-16 09:50:00,73.81,73.87,73.65,73.84,31212.0,67.5369,67.5918,67.3905,67.5644,31212.0
2019-01-16 09:55:00,73.8,73.87,73.62,73.81,25530.0,67.5278,67.5918,67.3631,67.5369,25530.0
2019-01-16 10:00:00,73.82,73.88,73.66,73.83,46420.0,67.5461,67.601,67.3997,67.5552,46420.0
2019-01-16 10:05:00,73.82,74.09,73.78,73.86,53801.0,67.5461,67.7931,67.5095,67.5827,53801.0
2019-01-16 10:10:00,73.86,73.96,73.73,73.89,69191.0,67.5827,67.6742,67.4637,67.6101,69191.0
2019-01-16 10:15:00,73.95,74.08,73.94,73.96,54412.0,67.665,67.784,67.6559,67.6742,54412.0
2019-01-16 10:20:00,73.95,74.05,73.87,74.01,47877.0,67.665,67.7565,67.5918,67.7199,47877.0
2019-01-16 10:25:00,74.03,74.05,73.92,74.02,34454.0,67.7382,67.7565,67.6376,67.7291,34454.0
2019-01-16 10:30:00,74.02,74.03,73.91,73.99,39736.0,67.7291,67.7382,67.6284,67.7016,39736.0
2019-01-16 10:35:00,73.99,74.15,73.98,74.06,51559.0,67.7016,67.848,67.6925,67.7657,51559.0
2019-01-16 10:40:00,74.05,74.07,73.93,74.02,39938.0,67.7565,67.7748,67.6467,67.7291,39938.0
2019-01-16 10:45:00,74.0,74.28,73.95,74.19,80965.0,67.7108,67.967,67.665,67.8846,80965.0
2019-01-16 10:50:00,74.2,74.32,74.18,74.23,119358.0,67.8938,68.0036,67.8755,67.9212,119358.0
2019-01-16 10:55:00,74.23,74.46,74.07,74.43,96680.0,67.9212,68.1317,67.7748,68.1042,96680.0
2019-01-16 11:00:00,74.46,74.56,74.38,74.55,37390.0,68.1317,68.2232,68.0585,68.214,37390.0
2019-01-16 11:05:00,74.54,74.6,74.42,74.56,31866.0,68.2049,68.2598,68.0951,68.2232,31866.0
2019-01-16 11:10:00,74.58,74.89,74.55,74.86,31248.0,68.2415,68.5251,68.214,68.4977,31248.0
2019-01-16 11:15:00,74.87,74.93,74.75,74.75,39600.0,68.5068,68.5617,68.397,68.397,39600.0
2019-01-16 11:20:00,74.73,74.88,74.68,74.82,26486.0,68.3787,68.516,68.333,68.4611,26486.0
2019-01-16 11:25:00,74.81,74.85,74.69,74.82,21900.0,68.4519,68.4885,68.3421,68.4611,21900.0
2019-01-16 11:30:00,74.83,74.86,74.77,74.78,21621.0,68.4702,68.4977,68.4153,68.4245,21621.0
2019-01-16 11:35:00,74.81,74.88,74.6,74.62,57415.0,68.4519,68.516,68.2598,68.2781,57415.0
2019-01-16 11:40:00,74.66,74.74,74.61,74.66,17217.0,68.3147,68.3879,68.2689,68.3147,17217.0
2019-01-16 11:45:00,74.66,74.69,74.25,74.35,36997.0,68.3147,68.3421,67.9395,68.031,36997.0
2019-01-16 11:50:00,74.33,74.33,74.15,74.25,16126.0,68.0127,68.0127,67.848,67.9395,16126.0
2019-01-16 11:55:00,74.29,74.29,73.98,74.0,29819.0,67.9761,67.9761,67.6925,67.7108,29819.0
2019-01-16 12:00:00,73.98,74.1,73.95,73.97,22959.0,67.6925,67.8023,67.665,67.6833,22959.0
2019-01-16 12:05:00,73.97,74.08,73.94,73.97,22502.0,67.6833,67.784,67.6559,67.6833,22502.0
2019-01-16 12:10:00,73.96,73.97,73.81,73.81,24252.0,67.6742,67.6833,67.5369,67.5369,24252.0
2019-01-16 12:15:00,73.76,74.01,73.72,73.96,14959.0,67.4912,67.7199,67.4546,67.6742,14959.0
2019-01-16 12:20:00,73.98,74.12,73.87,74.08,17051.0,67.6925,67.8206,67.5918,67.784,17051.0
2019-01-16 12:25:00,74.1,74.1,73.8,73.89,15810.0,67.8023,67.8023,67.5278,67.6101,15810.0
2019-01-16 12:30:00,73.87,74.0,73.8,73.96,16596.0,67.5918,67.7108,67.5278,67.6742,16596.0
2019-01-16 12:35:00,73.99,74.01,73.85,73.88,17448.0,67.7016,67.7199,67.5735,67.601,17448.0
2019-01-16 12:40:00,73.89,74.13,73.89,74.04,13624.0,67.6101,67.8297,67.6101,67.7474,13624.0
2019-01-16 12:45:00,74.06,74.19,73.96,73.96,26245.0,67.7657,67.8846,67.6742,67.6742,26245.0
2019-01-16 12:50:00,74.03,74.33,74.0,74.26,11109.0,67.7382,68.0127,67.7108,67.9487,11109.0
2019-01-16 12:55:00,74.25,74.37,74.24,74.3,7787.0,67.9395,68.0493,67.9304,67.9853,7787.0
2019-01-16 13:00:00,74.29,74.35,74.27,74.28,10806.0,67.9761,68.031,67.9578,67.967,10806.0
2019-01-16 13:05:00,74.28,74.32,74.22,74.31,25234.0,67.967,68.0036,67.9121,67.9944,25234.0
2019-01-16 13:10:00,74.35,74.38,74.32,74.32,12617.0,68.031,68.0585,68.0036,68.0036,12617.0
2019-01-16 13:15:00,74.33,74.35,74.27,74.28,16439.0,68.0127,68.031,67.9578,67.967,16439.0
2019-01-16 13:20:00,74.25,74.28,74.16,74.24,15990.0,67.9395,67.967,67.8572,67.9304,15990.0
2019-01-16 13:25:00,74.22,74.32,74.21,74.31,14757.0,67.9121,68.0036,67.9029,67.9944,14757.0
2019-01-16 13:30:00,74.3,74.34,74.25,74.29,22353.0,67.9853,68.0219,67.9395,67.9761,22353.0
2019-01-16 13:35:00,74.29,74.36,74.25,74.29,25497.0,67.9761,68.0402,67.9395,67.9761,25497.0
2019-01-16 13:40:00,74.33,74.33,74.19,74.2,7920.0,68.0127,68.0127,67.8846,67.8938,7920.0
2019-01-16 13:45:00,74.21,74.26,74.13,74.26,6604.0,67.9029,67.9487,67.8297,67.9487,6604.0
2019-01-16 13:50:00,74.23,74.25,74.16,74.21,7984.0,67.9212,67.9395,67.8572,67.9029,7984.0
2019-01-16 13:55:00,74.23,74.25,74.07,74.07,12372.0,67.9212,67.9395,67.7748,67.7748,12372.0
2019-01-16 14:00:00,74.07,74.12,74.0,74.02,17827.0,67.7748,67.8206,67.7108,67.7291,17827.0
2019-01-16 14:05:00,74.01,74.28,73.99,74.16,22728.0,67.7199,67.967,67.7016,67.8572,22728.0
2019-01-16 14:10:00,74.14,74.17,74.1,74.12,9101.0,67.8389,67.8663,67.8023,67.8206,9101.0
2019-01-16 14:15:00,74.12,74.13,74.03,74.06,12578.0,67.8206,67.8297,67.7382,67.7657,12578.0
2019-01-16 14:20:00,74.07,74.1,73.98,73.98,17770.0,67.7748,67.8023,67.6925,67.6925,17770.0
2019-01-16 14:25:00,73.99,74.02,73.94,73.98,10234.0,67.7016,67.7291,67.6559,67.6925,10234.0
2019-01-16 14:30:00,73.98,73.99,73.92,73.99,38716.0,67.6925,67.7016,67.6376,67.7016,38716.0
2019-01-16 14:35:00,73.98,74.01,73.92,73.94,20421.0,67.6925,67.7199,67.6376,67.6559,20421.0
2019-01-16 14:40:00,73.96,74.01,73.94,73.98,8909.0,67.6742,67.7199,67.6559,67.6925,8909.0
2019-01-16 14:45:00,73.98,74.0,73.86,73.95,11929.0,67.6925,67.7108,67.5827,67.665,11929.0
2019-01-16 14:50:00,73.95,73.97,73.82,73.88,9780.0,67.665,67.6833,67.5461,67.601,9780.0
2019-01-16 14:55:00,73.89,73.92,73.81,73.9,8333.0,67.6101,67.6376,67.5369,67.6193,8333.0
2019-01-16 15:00:00,73.89,73.92,73.86,73.87,10434.0,67.6101,67.6376,67.5827,67.5918,10434.0
2019-01-16 15:05:00,73.88,73.89,73.71,73.83,15440.0,67.601,67.6101,67.4454,67.5552,15440.0
2019-01-16 15:10:00,73.82,73.86,73.76,73.76,5979.0,67.5461,67.5827,67.4912,67.4912,5979.0
2019-01-16 15:15:00,73.79,73.85,73.75,73.85,5592.0,67.5186,67.5735,67.482,67.5735,5592.0
2019-01-16 15:20:00,73.85,73.92,73.83,73.83,11080.0,67.5735,67.6376,67.5552,67.5552,11080.0
2019-01-16 15:25:00,73.84,73.94,73.79,73.94,14716.0,67.5644,67.6559,67.5186,67.6559,14716.0
2019-01-16 15:30:00,73.96,73.96,73.79,73.84,18223.0,67.6742,67.6742,67.5186,67.5644,18223.0
2019-01-16 15:35:00,73.84,73.98,73.82,73.9,13277.0,67.5644,67.6925,67.5461,67.6193,13277.0
2019-01-16 15:40:00,73.9,73.94,73.86,73.93,16448.0,67.6193,67.6559,67.5827,67.6467,16448.0
2019-01-16 15:45:00,73.94,74.0,73.87,74.0,26011.0,67.6559,67.7108,67.5918,67.7108,26011.0
2019-01-16 15:50:00,74.0,74.0,73.95,73.99,27598.0,67.7108,67.7108,67.665,67.7016,27598.0
2019-01-16 15:55:00,74.0,74.01,73.89,73.92,61795.0,67.7108,67.7199,67.6101,67.6376,61795.0
2019-01-17 09:30:00,73.84,74.25,73.55,74.02,58193.0,67.5644,67.9395,67.299,67.7291,58193.0
2019-01-17 09:35:00,74.02,74.59,73.87,74.14,14242.0,67.7291,68.2506,67.5918,67.8389,14242.0
2019-01-17 09:40:00,74.21,74.25,73.86,73.95,17237.0,67.9029,67.9395,67.5827,67.665,17237.0
2019-01-17 09:45:00,73.92,74.0,73.83,73.9,12921.0,67.6376,67.7108,67.5552,67.6193,12921.0
2019-01-17 09:50:00,73.88,74.03,73.85,73.92,37603.0,67.601,67.7382,67.5735,67.6376,37603.0
2019-01-17 09:55:00,73.91,74.07,73.9,73.99,33007.0,67.6284,67.7748,67.6193,67.7016,33007.0
2019-01-17 10:00:00,73.99,74.1,73.83,74.09,36743.0,67.7016,67.8023,67.5552,67.7931,36743.0
2019-01-17 10:05:00,74.11,74.39,74.07,74.2,48759.0,67.8114,68.0676,67.7748,67.8938,48759.0
2019-01-17 10:10:00,74.2,74.48,74.17,74.42,24604.0,67.8938,68.15,67.8663,68.0951,24604.0
2019-01-17 10:15:00,74.39,74.49,74.3,74.33,16053.0,68.0676,68.1591,67.9853,68.0127,16053.0
2019-01-17 10:20:00,74.38,74.6,74.34,74.57,11475.0,68.0585,68.2598,68.0219,68.2323,11475.0
2019-01-17 10:25:00,74.58,74.71,74.55,74.64,12097.0,68.2415,68.3604,68.214,68.2964,12097.0
2019-01-17 10:30:00,74.63,74.71,74.5,74.63,24061.0,68.2872,68.3604,68.1683,68.2872,24061.0
2019-01-17 10:35:00,74.71,74.71,74.47,74.48,31702.0,68.3604,68.3604,68.1408,68.15,31702.0
2019-01-17 10:40:00,74.59,74.65,74.46,74.58,13050.0,68.2506,68.3055,68.1317,68.2415,13050.0
2019-01-17 10:45:00,74.52,74.6,74.43,74.55,11831.0,68.1866,68.2598,68.1042,68.214,11831.0
2019-01-17 10:50:00,74.54,74.61,74.49,74.59,13202.0,68.2049,68.2689,68.1591,68.2506,13202.0
2019-01-17 10:55:00,74.56,74.63,74.49,74.63,10375.0,68.2232,68.2872,68.1591,68.2872,10375.0
2019-01-17 11:00:00,74.63,74.71,74.6,74.66,13553.0,68.2872,68.3604,68.2598,68.3147,13553.0
2019-01-17 11:05:00,74.63,74.76,74.63,74.76,8724.0,68.2872,68.4062,68.2872,68.4062,8724.0
2019-01-17 11:10:00,74.74,74.9,74.66,74.9,13917.0,68.3879,68.5343,68.3147,68.5343,13917.0
2019-01-17 11:15:00,74.9,74.92,74.81,74.82,10325.0,68.5343,68.5526,68.4519,68.4611,10325.0
2019-01-17 11:20:00,74.88,75.0,74.85,75.0,7892.0,68.516,68.6258,68.4885,68.6258,7892.0
2019-01-17 11:25:00,75.0,75.09,74.91,74.98,13927.0,68.6258,68.7082,68.5434,68.6075,13927.0
2019-01-17 11:30:00,74.95,75.13,74.73,75.13,36286.0,68.58,68.7448,68.3787,68.7448,36286.0
2019-01-17 11:35:00,75.14,75.14,74.92,74.97,12993.0,68.7539,68.7539,68.5526,68.5983,12993.0
2019-01-17 11:40:00,74.99,75.0,74.83,74.84,15864.0,68.6166,68.6258,68.4702,68.4794,15864.0
2019-01-17 11:45:00,74.89,74.95,74.81,74.84,5101.0,68.5251,68.58,68.4519,68.4794,5101.0
2019-01-17 11:50:00,74.82,74.97,74.79,74.9,5344.0,68.4611,68.5983,68.4336,68.5343,5344.0
2019-01-17 11:55:00,74.89,74.96,74.86,74.93,32735.0,68.5251,68.5892,68.4977,68.5617,32735.0
2019-01-17 12:00:00,74.96,75.14,74.94,75.14,15355.0,68.5892,68.7539,68.5709,68.7539,15355.0
2019-01-17 12:05:00,75.14,75.14,75.01,75.07,5755.0,68.7539,68.7539,68.635,68.6899,5755.0
2019-01-17 12:10:00,75.1,75.14,75.06,75.09,4689.0,68.7173,68.7539,68.6807,68.7082,4689.0
2019-01-17 12:15:00,75.11,75.14,74.96,74.97,11675.0,68.7265,68.7539,68.5892,68.5983,11675.0
2019-01-17 12:20:00,74.96,74.96,74.87,74.93,4511.0,68.5892,68.5892,68.5068,68.5617,4511.0
2019-01-17 12:25:00,74.94,74.95,74.87,74.91,7592.0,68.5709,68.58,68.5068,68.5434,7592.0
2019-01-17 12:30:00,74.94,74.97,74.86,74.9,5843.0,68.5709,68.5983,68.4977,68.5343,5843.0
2019-01-17 12:35:00,74.9,74.9,74.85,74.9,2623.0,68.5343,68.5343,68.4885,68.5343,2623.0
2019-01-17 12:40:00,74.89,74.91,74.84,74.86,4454.0,68.5251,68.5434,68.4794,68.4977,4454.0
2019-01-17 12:45:00,74.87,74.89,74.79,74.89,4400.0,68.5068,68.5251,68.4336,68.5251,4400.0
2019-01-17 12:50:00,74.88,74.93,74.85,74.87,4088.0,68.516,68.5617,68.4885,68.5068,4088.0
2019-01-17 12:55:00,74.86,74.89,74.66,74.73,10491.0,68.4977,68.5251,68.3147,68.3787,10491.0
2019-01-17 13:00:00,74.76,74.86,74.74,74.75,5123.0,68.4062,68.4977,68.3879,68.397,5123.0
2019-01-17 13:05:00,74.72,74.82,74.7,74.75,14386.0,68.3696,68.4611,68.3513,68.397,14386.0
2019-01-17 13:10:00,74.79,74.92,74.79,74.84,7218.0,68.4336,68.5526,68.4336,68.4794,7218.0
2019-01-17 13:15:00,74.84,74.95,74.84,74.92,5429.0,68.4794,68.58,68.4794,68.5526,5429.0
2019-01-17 13:20:00,74.94,74.96,74.9,74.95,5735.0,68.5709,68.5892,68.5343,68.58,5735.0
2019-01-17 13:25:00,74.95,74.99,74.94,74.95,5402.0,68.58,68.6166,68.5709,68.58,5402.0
2019-01-17 13:30:00,74.95,75.0,74.89,74.9,8668.0,68.58,68.6258,68.5251,68.5343,8668.0
2019-01-17 13:35:00,74.9,74.92,74.87,74.9,3131.0,68.5343,68.5526,68.5068,68.5343,3131.0
2019-01-17 13:40:00,74.92,74.93,74.81,74.89,6050.0,68.5526,68.5617,68.4519,68.5251,6050.0
2019-01-17 13:45:00,74.88,74.92,74.84,74.9,4651.0,68.516,68.5526,68.4794,68.5343,4651.0
2019-01-17 13:50:00,74.9,74.95,74.86,74.94,3302.0,68.5343,68.58,68.4977,68.5709,3302.0
2019-01-17 13:55:00,74.95,75.0,74.93,74.96,6951.0,68.58,68.6258,68.5617,68.5892,6951.0
2019-01-17 14:00:00,74.93,74.93,74.84,74.87,8031.0,68.5617,68.5617,68.4794,68.5068,8031.0
2019-01-17 14:05:00,74.88,74.91,74.85,74.89,7819.0,68.516,68.5434,68.4885,68.5251,7819.0
2019-01-17 14:10:00,74.88,74.92,74.85,74.91,8081.0,68.516,68.5526,68.4885,68.5434,8081.0
2019-01-17 14:15:00,74.9,74.91,74.81,74.86,19632.0,68.5343,68.5434,68.4519,68.4977,19632.0
2019-01-17 14:20:00,74.88,74.88,74.76,74.8,6856.0,68.516,68.516,68.4062,68.4428,6856.0
2019-01-17 14:25:00,74.75,74.84,74.74,74.74,8082.0,68.397,68.4794,68.3879,68.3879,8082.0
2019-01-17 14:30:00,74.77,74.81,74.72,74.78,5900.0,68.4153,68.4519,68.3696,68.4245,5900.0
2019-01-17 14:35:00,74.79,74.97,74.77,74.89,27431.0,68.4336,68.5983,68.4153,68.5251,27431.0
2019-01-17 14:40:00,74.9,75.28,74.9,75.28,33303.0,68.5343,68.882,68.5343,68.882,33303.0
2019-01-17 14:45:00,75.3,75.69,75.3,75.69,15505.0,68.9003,69.2572,68.9003,69.2572,15505.0
2019-01-17 14:50:00,75.69,75.73,75.53,75.53,24003.0,69.2572,69.2938,69.1108,69.1108,24003.0
2019-01-17 14:55:00,75.53,75.6,75.21,75.33,16081.0,69.1108,69.1748,68.818,68.9278,16081.0
2019-01-17 15:00:00,75.33,75.33,75.01,75.03,7101.0,68.9278,68.9278,68.635,68.6533,7101.0
2019-01-17 15:05:00,75.03,75.2,75.01,75.09,12783.0,68.6533,68.8088,68.635,68.7082,12783.0
2019-01-17 15:10:00,75.13,75.17,75.03,75.11,9804.0,68.7448,68.7814,68.6533,68.7265,9804.0
2019-01-17 15:15:00,75.09,75.15,75.03,75.05,39996.0,68.7082,68.7631,68.6533,68.6716,39996.0
2019-01-17 15:20:00,75.04,75.15,75.03,75.12,17780.0,68.6624,68.7631,68.6533,68.7356,17780.0
2019-01-17 15:25:00,75.12,75.2,75.04,75.2,37406.0,68.7356,68.8088,68.6624,68.8088,37406.0
2019-01-17 15:30:00,75.19,75.41,75.11,75.35,42854.0,68.7997,69.001,68.7265,68.9461,42854.0
2019-01-17 15:35:00,75.35,75.38,75.19,75.23,40439.0,68.9461,68.9735,68.7997,68.8363,40439.0
2019-01-17 15:40:00,75.24,75.38,75.13,75.38,84463.0,68.8454,68.9735,68.7448,68.9735,84463.0
2019-01-17 15:45:00,75.35,75.41,75.28,75.3,47832.0,68.9461,69.001,68.882,68.9003,47832.0
2019-01-17 15:50:00,75.3,75.34,75.22,75.25,55423.0,68.9003,68.9369,68.8271,68.8546,55423.0
2019-01-17 15:55:00,75.25,75.33,75.22,75.31,151300.0,68.8546,68.9278,68.8271,68.9095,151300.0
2019-01-18 09:30:00,75.83,76.37,75.77,76.18,98243.0,69.3853,69.8794,69.3304,69.7055,98243.0
2019-01-18 09:35:00,76.0,76.25,75.97,76.24,27366.0,69.5408,69.7696,69.5134,69.7604,27366.0
2019-01-18 09:40:00,76.25,76.25,75.84,76.02,24667.0,69.7696,69.7696,69.3944,69.5591,24667.0
2019-01-18 09:45:00,76.07,76.25,75.99,76.16,22157.0,69.6049,69.7696,69.5317,69.6872,22157.0
2019-01-18 09:50:00,76.16,76.24,76.04,76.13,12725.0,69.6872,69.7604,69.5774,69.6598,12725.0
2019-01-18 09:55:00,76.18,76.18,75.83,76.13,34719.0,69.7055,69.7055,69.3853,69.6598,34719.0
2019-01-18 10:00:00,76.13,76.16,75.86,76.09,9935.0,69.6598,69.6872,69.4127,69.6232,9935.0
2019-01-18 10:05:00,76.09,76.38,76.09,76.23,14310.0,69.6232,69.8885,69.6232,69.7513,14310.0
2019-01-18 10:10:00,76.18,76.4,76.18,76.23,9927.0,69.7055,69.9068,69.7055,69.7513,9927.0
2019-01-18 10:15:00,76.19,76.6,76.0,76.6,39518.0,69.7147,70.0898,69.5408,70.0898,39518.0
2019-01-18 10:20:00,76.61,76.84,76.56,76.81,27105.0,70.099,70.3094,70.0532,70.282,27105.0
2019-01-18 10:25:00,76.86,76.9,76.72,76.73,5750.0,70.3277,70.3643,70.1996,70.2088,5750.0
2019-01-18 10:30:00,76.71,76.88,76.69,76.76,20220.0,70.1905,70.346,70.1722,70.2362,20220.0
2019-01-18 10:35:00,76.8,76.8,76.65,76.71,7613.0,70.2728,70.2728,70.1356,70.1905,7613.0
2019-01-18 10:40:00,76.64,76.75,76.64,76.7,50923.0,70.1264,70.2271,70.1264,70.1813,50923.0
2019-01-18 10:45:00,76.7,76.7,76.54,76.55,21305.0,70.1813,70.1813,70.0349,70.0441,21305.0
2019-01-18 10:50:00,76.57,76.6,76.53,76.57,17958.0,70.0624,70.0898,70.0258,70.0624,17958.0
2019-01-18 10:55:00,76.56,76.59,76.43,76.57,10874.0,70.0532,70.0807,69.9343,70.0624,10874.0
2019-01-18 11:00:00,76.59,76.83,76.57,76.74,9591.0,70.0807,70.3003,70.0624,70.2179,9591.0
2019-01-18 11:05:00,76.83,77.0,76.83,76.99,16608.0,70.3003,70.4558,70.3003,70.4467,16608.0
2019-01-18 11:10:00,76.95,77.12,76.94,77.06,13314.0,70.4101,70.5656,70.4009,70.5107,13314.0
2019-01-18 11:15:00,77.02,77.1,76.84,76.9,12971.0,70.4741,70.5473,70.3094,70.3643,12971.0
2019-01-18 11:20:00,76.92,76.94,76.79,76.87,7344.0,70.3826,70.4009,70.2637,70.3369,7344.0
2019-01-18 11:25:00,76.87,77.0,76.85,76.99,11604.0,70.3369,70.4558,70.3186,70.4467,11604.0
2019-01-18 11:30:00,76.97,77.0,76.77,76.89,13055.0,70.4284,70.4558,70.2454,70.3552,13055.0
2019-01-18 11:35:00,76.89,76.93,76.8,76.85,4357.0,70.3552,70.3918,70.2728,70.3186,4357.0
2019-01-18 11:40:00,76.86,76.86,76.7,76.7,7334.0,70.3277,70.3277,70.1813,70.1813,7334.0
2019-01-18 11:45:00,76.75,76.85,76.74,76.84,9208.0,70.2271,70.3186,70.2179,70.3094,9208.0
2019-01-18 11:50:00,76.83,76.85,76.74,76.76,13941.0,70.3003,70.3186,70.2179,70.2362,13941.0
2019-01-18 11:55:00,76.77,76.94,76.77,76.88,8165.0,70.2454,70.4009,70.2454,70.346,8165.0
2019-01-18 12:00:00,76.91,76.98,76.85,76.92,11344.0,70.3735,70.4375,70.3186,70.3826,11344.0
2019-01-18 12:05:00,76.94,76.97,76.82,76.94,13976.0,70.4009,70.4284,70.2911,70.4009,13976.0
2019-01-18 12:10:00,76.97,77.11,76.95,77.11,17540.0,70.4284,70.5565,70.4101,70.5565,17540.0
2019-01-18 12:15:00,77.11,77.18,77.06,77.13,6227.0,70.5565,70.6205,70.5107,70.5748,6227.0
2019-01-18 12:20:00,77.16,77.18,77.09,77.15,7026.0,70.6022,70.6205,70.5382,70.5931,7026.0
2019-01-18 12:25:00,77.18,77.18,76.96,76.97,19104.0,70.6205,70.6205,70.4192,70.4284,19104.0
2019-01-18 12:30:00,76.98,77.18,76.89,77.18,13300.0,70.4375,70.6205,70.3552,70.6205,13300.0
2019-01-18 12:35:00,77.16,77.18,77.03,77.03,3800.0,70.6022,70.6205,70.4833,70.4833,3800.0
2019-01-18 12:40:00,77.03,77.17,77.03,77.11,2700.0,70.4833,70.6114,70.4833,70.5565,2700.0
2019-01-18 12:45:00,77.11,77.14,77.07,77.09,2650.0,70.5565,70.5839,70.5199,70.5382,2650.0
2019-01-18 12:50:00,77.08,77.18,77.06,77.17,5004.0,70.529,70.6205,70.5107,70.6114,5004.0
2019-01-18 12:55:00,77.18,77.18,77.12,77.14,3981.0,70.6205,70.6205,70.5656,70.5839,3981.0
2019-01-18 13:00:00,77.18,77.25,77.13,77.25,9308.0,70.6205,70.6846,70.5748,70.6846,9308.0
2019-01-18 13:05:00,77.2,77.22,77.15,77.18,4550.0,70.6388,70.6571,70.5931,70.6205,4550.0
2019-01-18 13:10:00,77.17,77.18,77.03,77.12,5669.0,70.6114,70.6205,70.4833,70.5656,5669.0
2019-01-18 13:15:00,77.08,77.1,77.01,77.07,7344.0,70.529,70.5473,70.465,70.5199,7344.0
2019-01-18 13:20:00,77.06,77.06,76.93,76.93,5490.0,70.5107,70.5107,70.3918,70.3918,5490.0
2019-01-18 13:25:00,76.9,77.01,76.87,76.95,5747.0,70.3643,70.465,70.3369,70.4101,5747.0
2019-01-18 13:30:00,76.95,76.97,76.71,76.83,11649.0,70.4101,70.4284,70.1905,70.3003,11649.0
2019-01-18 13:35:00,76.85,76.86,76.59,76.59,8521.0,70.3186,70.3277,70.0807,70.0807,8521.0
2019-01-18 13:40:00,76.58,76.8,76.56,76.77,6303.0,70.0715,70.2728,70.0532,70.2454,6303.0
2019-01-18 13:45:00,76.75,76.84,76.7,76.83,7429.0,70.2271,70.3094,70.1813,70.3003,7429.0
2019-01-18 13:50:00,76.86,76.94,76.85,76.88,4499.0,70.3277,70.4009,70.3186,70.346,4499.0
2019-01-18 13:55:00,76.91,76.98,76.85,76.98,4451.0,70.3735,70.4375,70.3186,70.4375,4451.0
2019-01-18 14:00:00,76.97,77.01,76.94,77.01,5190.0,70.4284,70.465,70.4009,70.465,5190.0
2019-01-18 14:05:00,76.97,76.97,76.85,76.92,5219.0,70.4284,70.4284,70.3186,70.3826,5219.0
2019-01-18 14:10:00,76.91,76.92,76.81,76.83,6345.0,70.3735,70.3826,70.282,70.3003,6345.0
2019-01-18 14:15:00,76.81,76.84,76.76,76.76,8110.0,70.282,70.3094,70.2362,70.2362,8110.0
2019-01-18 14:20:00,76.73,76.82,76.73,76.78,4750.0,70.2088,70.2911,70.2088,70.2545,4750.0
2019-01-18 14:25:00,76.76,76.81,76.73,76.75,5200.0,70.2362,70.282,70.2088,70.2271,5200.0
2019-01-18 14:30:00,76.74,76.76,76.63,76.68,7181.0,70.2179,70.2362,70.1173,70.163,7181.0
2019-01-18 14:35:00,76.66,76.67,76.59,76.63,3342.0,70.1447,70.1539,70.0807,70.1173,3342.0
2019-01-18 14:40:00,76.64,76.67,76.53,76.59,6850.0,70.1264,70.1539,70.0258,70.0807,6850.0
2019-01-18 14:45:00,76.59,76.69,76.55,76.64,4283.0,70.0807,70.1722,70.0441,70.1264,4283.0
2019-01-18 14:50:00,76.64,76.66,76.56,76.62,11280.0,70.1264,70.1447,70.0532,70.1081,11280.0
2019-01-18 14:55:00,76.61,76.67,76.59,76.61,12713.0,70.099,70.1539,70.0807,70.099,12713.0
2019-01-18 15:00:00,76.59,76.59,76.44,76.5,6043.0,70.0807,70.0807,69.9434,69.9983,6043.0
2019-01-18 15:05:00,76.47,76.55,76.4,76.5,15167.0,69.9709,70.0441,69.9068,69.9983,15167.0
2019-01-18 15:10:00,76.5,76.61,76.48,76.61,9224.0,69.9983,70.099,69.98,70.099,9224.0
2019-01-18 15:15:00,76.63,76.68,76.61,76.62,12948.0,70.1173,70.163,70.099,70.1081,12948.0
2019-01-18 15:20:00,76.64,76.66,76.59,76.61,11448.0,70.1264,70.1447,70.0807,70.099,11448.0
2019-01-18 15:25:00,76.6,76.68,76.58,76.65,20405.0,70.0898,70.163,70.0715,70.1356,20405.0
2019-01-18 15:30:00,76.65,76.67,76.47,76.51,17089.0,70.1356,70.1539,69.9709,70.0075,17089.0
2019-01-18 15:35:00,76.55,76.68,76.54,76.65,18598.0,70.0441,70.163,70.0349,70.1356,18598.0
2019-01-18 15:40:00,76.65,76.67,76.56,76.57,26573.0,70.1356,70.1539,70.0532,70.0624,26573.0
2019-01-18 15:45:00,76.56,76.61,76.41,76.41,24123.0,70.0532,70.099,69.916,69.916,24123.0
2019-01-18 15:50:00,76.41,76.43,76.34,76.4,39508.0,69.916,69.9343,69.8519,69.9068,39508.0
2019-01-18 15:55:00,76.4,76.7,76.39,76.64,67749.0,69.9068,70.1813,69.8977,70.1264,67749.0
2019-01-22 09:30:00,75.49,75.66,74.88,75.06,76366.0,69.0742,69.2297,68.516,68.6807,76366.0
2019-01-22 09:35:00,75.01,75.45,75.01,75.24,20272.0,68.635,69.0376,68.635,68.8454,20272.0
2019-01-22 09:40:00,75.15,75.15,74.51,74.81,20978.0,68.7631,68.7631,68.1774,68.4519,20978.0
2019-01-22 09:45:00,74.87,74.87,74.38,74.38,12688.0,68.5068,68.5068,68.0585,68.0585,12688.0
2019-01-22 09:50:00,74.45,74.5,74.1,74.12,15730.0,68.1225,68.1683,67.8023,67.8206,15730.0
2019-01-22 09:55:00,74.14,74.83,74.14,74.71,16851.0,67.8389,68.4702,67.8389,68.3604,16851.0
2019-01-22 10:00:00,74.77,74.87,74.63,74.81,9467.0,68.4153,68.5068,68.2872,68.4519,9467.0
2019-01-22 10:05:00,74.71,74.82,74.62,74.82,9312.0,68.3604,68.4611,68.2781,68.4611,9312.0
2019-01-22 10:10:00,74.81,74.89,74.78,74.78,5200.0,68.4519,68.5251,68.4245,68.4245,5200.0
2019-01-22 10:15:00,74.76,74.88,74.7,74.78,9892.0,68.4062,68.516,68.3513,68.4245,9892.0
2019-01-22 10:20:00,74.82,75.21,74.81,75.21,21158.0,68.4611,68.818,68.4519,68.818,21158.0
2019-01-22 10:25:00,75.21,75.36,75.21,75.34,12303.0,68.818,68.9552,68.818,68.9369,12303.0
2019-01-22 10:30:00,75.34,75.49,75.24,75.47,6992.0,68.9369,69.0742,68.8454,69.0559,6992.0
2019-01-22 10:35:00,75.42,75.62,75.4,75.62,11578.0,69.0101,69.1931,68.9918,69.1931,11578.0
2019-01-22 10:40:00,75.57,75.59,75.4,75.43,10760.0,69.1474,69.1657,68.9918,69.0193,10760.0
2019-01-22 10:45:00,75.46,75.52,75.24,75.34,7326.0,69.0467,69.1016,68.8454,68.9369,7326.0
2019-01-22 10:50:00,75.31,75.48,75.2,75.22,12089.0,68.9095,69.065,68.8088,68.8271,12089.0
2019-01-22 10:55:00,75.25,75.31,75.21,75.25,8055.0,68.8546,68.9095,68.818,68.8546,8055.0
2019-01-22 11:00:00,75.23,75.24,75.05,75.2,11012.0,68.8363,68.8454,68.6716,68.8088,11012.0
2019-01-22 11:05:00,75.18,75.22,75.1,75.15,3586.0,68.7905,68.8271,68.7173,68.7631,3586.0
2019-01-22 11:10:00,75.11,75.28,75.09,75.23,16757.0,68.7265,68.882,68.7082,68.8363,16757.0
2019-01-22 11:15:00,75.23,75.28,75.15,75.2,5812.0,68.8363,68.882,68.7631,68.8088,5812.0
2019-01-22 11:20:00,75.2,75.43,75.2,75.35,10297.0,68.8088,69.0193,68.8088,68.9461,10297.0
2019-01-22 11:25:00,75.35,75.48,75.34,75.38,14041.0,68.9461,69.065,68.9369,68.9735,14041.0
2019-01-22 11:30:00,75.41,75.54,75.36,75.45,6382.0,69.001,69.1199,68.9552,69.0376,6382.0
2019-01-22 11:35:00,75.49,75.6,75.47,75.58,13096.0,69.0742,69.1748,69.0559,69.1565,13096.0
2019-01-22 11:40:00,75.54,75.54,75.25,75.36,21435.0,69.1199,69.1199,68.8546,68.9552,21435.0
2019-01-22 11:45:00,75.32,75.38,75.25,75.27,15012.0,68.9186,68.9735,68.8546,68.8729,15012.0
2019-01-22 11:50:00,75.3,75.34,75.26,75.28,8604.0,68.9003,68.9369,68.8637,68.882,8604.0
2019-01-22 11:55:00,75.22,75.25,75.18,75.19,3486.0,68.8271,68.8546,68.7905,68.7997,3486.0
2019-01-22 12:00:00,75.17,75.19,75.06,75.15,8004.0,68.7814,68.7997,68.6807,68.7631,8004.0
2019-01-22 12:05:00,75.14,75.23,75.12,75.19,7567.0,68.7539,68.8363,68.7356,68.7997,7567.0
2019-01-22 12:10:00,75.14,75.16,75.07,75.1,2400.0,68.7539,68.7722,68.6899,68.7173,2400.0
2019-01-22 12:15:00,75.08,75.16,75.08,75.08,3040.0,68.699,68.7722,68.699,68.699,3040.0
2019-01-22 12:20:00,75.07,75.19,75.07,75.14,6239.0,68.6899,68.7997,68.6899,68.7539,6239.0
2019-01-22 12:25:00,75.14,75.21,75.13,75.16,8577.0,68.7539,68.818,68.7448,68.7722,8577.0
2019-01-22 12:30:00,75.17,75.26,75.15,75.23,7175.0,68.7814,68.8637,68.7631,68.8363,7175.0
2019-01-22 12:35:00,75.25,75.41,75.25,75.36,12535.0,68.8546,69.001,68.8546,68.9552,12535.0
2019-01-22 12:40:00,75.37,75.43,75.31,75.4,7600.0,68.9644,69.0193,68.9095,68.9918,7600.0
2019-01-22 12:45:00,75.4,75.46,75.38,75.44,8277.0,68.9918,69.0467,68.9735,69.0284,8277.0
2019-01-22 12:50:00,75.44,75.48,75.43,75.45,4588.0,69.0284,69.065,69.0193,69.0376,4588.0
2019-01-22 12:55:00,75.42,75.45,75.38,75.38,6276.0,69.0101,69.0376,68.9735,68.9735,6276.0
2019-01-22 13:00:00,75.37,75.37,75.05,75.06,5722.0,68.9644,68.9644,68.6716,68.6807,5722.0
2019-01-22 13:05:00,75.05,75.05,74.98,75.01,5499.0,68.6716,68.6716,68.6075,68.635,5499.0
2019-01-22 13:10:00,74.98,75.0,74.81,74.83,7633.0,68.6075,68.6258,68.4519,68.4702,7633.0
2019-01-22 13:15:00,74.86,74.9,74.74,74.87,13597.0,68.4977,68.5343,68.3879,68.5068,13597.0
2019-01-22 13:20:00,74.85,75.03,74.85,74.97,7942.0,68.4885,68.6533,68.4885,68.5983,7942.0
2019-01-22 13:25:00,74.98,75.09,74.96,75.08,4056.0,68.6075,68.7082,68.5892,68.699,4056.0
2019-01-22 13:30:00,75.04,75.23,74.99,75.23,10829.0,68.6624,68.8363,68.6166,68.8363,10829.0
2019-01-22 13:35:00,75.25,75.31,75.15,75.18,10928.0,68.8546,68.9095,68.7631,68.7905,10928.0
2019-01-22 13:40:00,75.15,75.2,75.12,75.16,3664.0,68.7631,68.8088,68.7356,68.7722,3664.0
2019-01-22 13:45:00,75.15,75.21,75.13,75.18,6223.0,68.7631,68.818,68.7448,68.7905,6223.0
2019-01-22 13:50:00,75.15,75.22,75.14,75.2,4976.0,68.7631,68.8271,68.7539,68.8088,4976.0
2019-01-22 13:55:00,75.21,75.27,75.2,75.22,4460.0,68.818,68.8729,68.8088,68.8271,4460.0
2019-01-22 14:00:00,75.23,75.3,75.21,75.22,8246.0,68.8363,68.9003,68.818,68.8271,8246.0
2019-01-22 14:05:00,75.2,75.32,75.2,75.26,8813.0,68.8088,68.9186,68.8088,68.8637,8813.0
2019-01-22 14:10:00,75.29,75.4,75.26,75.4,5743.0,68.8912,68.9918,68.8637,68.9918,5743.0
2019-01-22 14:15:00,75.4,75.71,75.39,75.64,12359.0,68.9918,69.2755,68.9827,69.2114,12359.0
2019-01-22 14:20:00,75.68,75.68,75.41,75.41,6942.0,69.248,69.248,69.001,69.001,6942.0
2019-01-22 14:25:00,75.42,75.58,75.41,75.5,94938.0,69.0101,69.1565,69.001,69.0833,94938.0
2019-01-22 14:30:00,75.5,75.56,75.47,75.52,3771.0,69.0833,69.1382,69.0559,69.1016,3771.0
2019-01-22 14:35:00,75.52,75.52,75.35,75.39,6737.0,69.1016,69.1016,68.9461,68.9827,6737.0
2019-01-22 14:40:00,75.41,75.46,75.32,75.32,23519.0,69.001,69.0467,68.9186,68.9186,23519.0
2019-01-22 14:45:00,75.33,75.46,75.33,75.36,11293.0,68.9278,69.0467,68.9278,68.9552,11293.0
2019-01-22 14:50:00,75.37,75.44,75.23,75.37,7775.0,68.9644,69.0284,68.8363,68.9644,7775.0
2019-01-22 14:55:00,75.33,75.51,75.33,75.5,10005.0,68.9278,69.0925,68.9278,69.0833,10005.0
2019-01-22 15:00:00,75.5,75.53,75.42,75.42,24455.0,69.0833,69.1108,69.0101,69.0101,24455.0
2019-01-22 15:05:00,75.46,75.47,75.3,75.35,6021.0,69.0467,69.0559,68.9003,68.9461,6021.0
2019-01-22 15:10:00,75.34,75.43,75.26,75.42,8314.0,68.9369,69.0193,68.8637,69.0101,8314.0
2019-01-22 15:15:00,75.42,75.52,75.42,75.5,20754.0,69.0101,69.1016,69.0101,69.0833,20754.0
2019-01-22 15:20:00,75.5,75.67,75.49,75.66,19400.0,69.0833,69.2389,69.0742,69.2297,19400.0
2019-01-22 15:25:00,75.65,75.67,75.46,75.51,22929.0,69.2206,69.2389,69.0467,69.0925,22929.0
2019-01-22 15:30:00,75.52,75.53,75.26,75.26,18274.0,69.1016,69.1108,68.8637,68.8637,18274.0
2019-01-22 15:35:00,75.26,75.58,75.11,75.57,21485.0,68.8637,69.1565,68.7265,69.1474,21485.0
2019-01-22 15:40:00,75.56,75.62,75.33,75.34,29020.0,69.1382,69.1931,68.9278,68.9369,29020.0
2019-01-22 15:45:00,75.32,75.37,75.22,75.32,25566.0,68.9186,68.9644,68.8271,68.9186,25566.0
2019-01-22 15:50:00,75.32,75.38,75.11,75.11,25485.0,68.9186,68.9735,68.7265,68.7265,25485.0
2019-01-22 15:55:00,75.13,75.39,75.11,75.37,72848.0,68.7448,68.9827,68.7265,68.9644,72848.0
2019-01-23 09:30:00,75.64,75.66,75.16,75.57,35701.0,69.2114,69.2297,68.7722,69.1474,35701.0
2019-01-23 09:35:00,75.68,75.84,75.42,75.67,11689.0,69.248,69.3944,69.0101,69.2389,11689.0
2019-01-23 09:40:00,75.73,75.83,75.49,75.56,8761.0,69.2938,69.3853,69.0742,69.1382,8761.0
2019-01-23 09:45:00,75.61,75.78,75.55,75.72,4939.0,69.184,69.3395,69.1291,69.2846,4939.0
2019-01-23 09:50:00,75.6,75.63,75.37,75.47,3400.0,69.1748,69.2023,68.9644,69.0559,3400.0
2019-01-23 09:55:00,75.38,75.61,75.37,75.4,5878.0,68.9735,69.184,68.9644,68.9918,5878.0
2019-01-23 10:00:00,75.41,75.54,75.35,75.52,4568.0,69.001,69.1199,68.9461,69.1016,4568.0
2019-01-23 10:05:00,75.53,75.56,75.45,75.46,5661.0,69.1108,69.1382,69.0376,69.0467,5661.0
2019-01-23 10:10:00,75.41,75.46,75.28,75.37,11724.0,69.001,69.0467,68.882,68.9644,11724.0
2019-01-23 10:15:00,75.33,75.33,75.13,75.2,30139.0,68.9278,68.9278,68.7448,68.8088,30139.0
2019-01-23 10:20:00,75.19,75.19,74.87,74.91,22578.0,68.7997,68.7997,68.5068,68.5434,22578.0
2019-01-23 10:25:00,74.9,74.92,74.76,74.82,7121.0,68.5343,68.5526,68.4062,68.4611,7121.0
2019-01-23 10:30:00,74.82,74.94,74.8,74.88,7422.0,68.4611,68.5709,68.4428,68.516,7422.0
2019-01-23 10:35:00,74.85,74.85,74.72,74.72,7556.0,68.4885,68.4885,68.3696,68.3696,7556.0
2019-01-23 10:40:00,74.66,74.72,74.56,74.56,5594.0,68.3147,68.3696,68.2232,68.2232,5594.0
2019-01-23 10:45:00,74.52,74.53,74.26,74.38,40414.0,68.1866,68.1957,67.9487,68.0585,40414.0
2019-01-23 10:50:00,74.36,74.36,74.2,74.32,13751.0,68.0402,68.0402,67.8938,68.0036,13751.0
2019-01-23 10:55:00,74.34,74.35,74.27,74.27,6874.0,68.0219,68.031,67.9578,67.9578,6874.0
2019-01-23 11:00:00,74.28,74.37,74.26,74.37,9227.0,67.967,68.0493,67.9487,68.0493,9227.0
2019-01-23 11:05:00,74.42,74.45,74.28,74.28,7797.0,68.0951,68.1225,67.967,67.967,7797.0
2019-01-23 11:10:00,74.26,74.4,74.26,74.34,10554.0,67.9487,68.0768,67.9487,68.0219,10554.0
2019-01-23 11:15:00,74.32,74.37,74.1,74.18,20639.0,68.0036,68.0493,67.8023,67.8755,20639.0
2019-01-23 11:20:00,74.17,74.2,73.98,74.0,7495.0,67.8663,67.8938,67.6925,67.7108,7495.0
2019-01-23 11:25:00,74.0,74.07,73.82,74.07,8097.0,67.7108,67.7748,67.5461,67.7748,8097.0
2019-01-23 11:30:00,74.02,74.04,73.9,74.04,9273.0,67.7291,67.7474,67.6193,67.7474,9273.0
2019-01-23 11:35:00,74.05,74.05,73.92,73.95,3175.0,67.7565,67.7565,67.6376,67.665,3175.0
2019-01-23 11:40:00,73.94,73.94,73.77,73.77,8377.0,67.6559,67.6559,67.5003,67.5003,8377.0
2019-01-23 11:45:00,73.8,73.93,73.69,73.73,9835.0,67.5278,67.6467,67.4271,67.4637,9835.0
2019-01-23 11:50:00,73.68,73.8,73.68,73.7,32479.0,67.418,67.5278,67.418,67.4363,32479.0
2019-01-23 11:55:00,73.7,73.71,73.57,73.62,7378.0,67.4363,67.4454,67.3173,67.3631,7378.0
2019-01-23 12:00:00,73.62,73.69,73.54,73.69,11115.0,67.3631,67.4271,67.2899,67.4271,11115.0
2019-01-23 12:05:00,73.71,73.72,73.5,73.58,19522.0,67.4454,67.4546,67.2533,67.3265,19522.0
2019-01-23 12:10:00,73.57,73.61,73.5,73.55,9742.0,67.3173,67.3539,67.2533,67.299,9742.0
2019-01-23 12:15:00,73.53,73.61,73.48,73.51,12676.0,67.2807,67.3539,67.235,67.2624,12676.0
2019-01-23 12:20:00,73.53,73.69,73.49,73.69,3600.0,67.2807,67.4271,67.2441,67.4271,3600.0
2019-01-23 12:25:00,73.67,73.85,73.65,73.8,7475.0,67.4088,67.5735,67.3905,67.5278,7475.0
2019-01-23 12:30:00,73.8,73.92,73.67,73.88,20044.0,67.5278,67.6376,67.4088,67.601,20044.0
2019-01-23 12:35:00,73.9,73.91,73.8,73.85,6651.0,67.6193,67.6284,67.5278,67.5735,6651.0
2019-01-23 12:40:00,73.86,73.89,73.8,73.89,5360.0,67.5827,67.6101,67.5278,67.6101,5360.0
2019-01-23 12:45:00,73.92,74.06,73.91,74.04,7960.0,67.6376,67.7657,67.6284,67.7474,7960.0
2019-01-23 12:50:00,74.0,74.09,73.97,74.04,4938.0,67.7108,67.7931,67.6833,67.7474,4938.0
2019-01-23 12:55:00,74.06,74.17,74.0,74.17,6492.0,67.7657,67.8663,67.7108,67.8663,6492.0
2019-01-23 13:00:00,74.14,74.18,73.97,74.01,13446.0,67.8389,67.8755,67.6833,67.7199,13446.0
2019-01-23 13:05:00,73.96,74.03,73.87,74.01,11927.0,67.6742,67.7382,67.5918,67.7199,11927.0
2019-01-23 13:10:00,74.03,74.04,73.92,74.0,6490.0,67.7382,67.7474,67.6376,67.7108,6490.0
2019-01-23 13:15:00,74.01,74.19,74.01,74.13,12137.0,67.7199,67.8846,67.7199,67.8297,12137.0
2019-01-23 13:20:00,74.13,74.13,74.05,74.08,4465.0,67.8297,67.8297,67.7565,67.784,4465.0
2019-01-23 13:25:00,74.07,74.12,73.95,73.98,9432.0,67.7748,67.8206,67.665,67.6925,9432.0
2019-01-23 13:30:00,74.01,74.09,74.0,74.04,7442.0,67.7199,67.7931,67.7108,67.7474,7442.0
2019-01-23 13:35:00,74.03,74.06,73.92,73.94,8198.0,67.7382,67.7657,67.6376,67.6559,8198.0
2019-01-23 13:40:00,73.96,74.0,73.94,74.0,12643.0,67.6742,67.7108,67.6559,67.7108,12643.0
2019-01-23 13:45:00,73.98,74.08,73.97,74.03,20200.0,67.6925,67.784,67.6833,67.7382,20200.0
2019-01-23 13:50:00,74.05,74.07,73.91,74.04,14007.0,67.7565,67.7748,67.6284,67.7474,14007.0
2019-01-23 13:55:00,74.06,74.14,74.03,74.14,14504.0,67.7657,67.8389,67.7382,67.8389,14504.0
2019-01-23 14:00:00,74.17,74.35,74.12,74.34,8298.0,67.8663,68.031,67.8206,68.0219,8298.0
2019-01-23 14:05:00,74.34,74.35,74.29,74.3,6951.0,68.0219,68.031,67.9761,67.9853,6951.0
2019-01-23 14:10:00,74.33,74.36,74.28,74.28,9184.0,68.0127,68.0402,67.967,67.967,9184.0
2019-01-23 14:15:00,74.31,74.32,74.08,74.13,9085.0,67.9944,68.0036,67.784,67.8297,9085.0
2019-01-23 14:20:00,74.12,74.31,74.12,74.29,9028.0,67.8206,67.9944,67.8206,67.9761,9028.0
2019-01-23 14:25:00,74.33,74.33,74.19,74.24,4897.0,68.0127,68.0127,67.8846,67.9304,4897.0
2019-01-23 14:30:00,74.18,74.2,74.06,74.13,11720.0,67.8755,67.8938,67.7657,67.8297,11720.0
2019-01-23 14:35:00,74.17,74.17,74.01,74.04,7700.0,67.8663,67.8663,67.7199,67.7474,7700.0
2019-01-23 14:40:00,74.04,74.04,73.95,73.96,8703.0,67.7474,67.7474,67.665,67.6742,8703.0
2019-01-23 14:45:00,73.93,73.97,73.9,73.93,6422.0,67.6467,67.6833,67.6193,67.6467,6422.0
2019-01-23 14:50:00,73.95,74.02,73.91,73.91,6674.0,67.665,67.7291,67.6284,67.6284,6674.0
2019-01-23 14:55:00,73.92,73.97,73.88,73.91,7694.0,67.6376,67.6833,67.601,67.6284,7694.0
2019-01-23 15:00:00,73.93,74.02,73.9,73.98,8170.0,67.6467,67.7291,67.6193,67.6925,8170.0
2019-01-23 15:05:00,73.99,74.02,73.91,73.92,8431.0,67.7016,67.7291,67.6284,67.6376,8431.0
2019-01-23 15:10:00,73.92,74.01,73.92,74.0,9594.0,67.6376,67.7199,67.6376,67.7108,9594.0
2019-01-23 15:15:00,74.0,74.15,74.0,74.13,13135.0,67.7108,67.848,67.7108,67.8297,13135.0
2019-01-23 15:20:00,74.12,74.15,74.08,74.1,10068.0,67.8206,67.848,67.784,67.8023,10068.0
2019-01-23 15:25:00,74.08,74.14,74.08,74.1,11408.0,67.784,67.8389,67.784,67.8023,11408.0
2019-01-23 15:30:00,74.11,74.13,73.97,73.97,20656.0,67.8114,67.8297,67.6833,67.6833,20656.0
2019-01-23 15:35:00,73.96,74.01,73.95,73.96,19337.0,67.6742,67.7199,67.665,67.6742,19337.0
2019-01-23 15:40:00,73.96,73.98,73.89,73.91,15952.0,67.6742,67.6925,67.6101,67.6284,15952.0
2019-01-23 15:45:00,73.91,73.96,73.89,73.95,21907.0,67.6284,67.6742,67.6101,67.665,21907.0
2019-01-23 15:50:00,73.96,73.96,73.8,73.85,27544.0,67.6742,67.6742,67.5278,67.5735,27544.0
2019-01-23 15:55:00,73.86,74.0,73.86,73.94,54034.0,67.5827,67.7108,67.5827,67.6559,54034.0
2019-01-24 09:30:00,74.05,74.22,73.73,74.22,48966.0,67.7565,67.9121,67.4637,67.9121,48966.0
2019-01-24 09:35:00,74.05,74.25,73.96,74.11,7700.0,67.7565,67.9395,67.6742,67.8114,7700.0
2019-01-24 09:40:00,74.11,74.25,73.97,74.15,14090.0,67.8114,67.9395,67.6833,67.848,14090.0
2019-01-24 09:45:00,74.11,74.34,74.1,74.26,13288.0,67.8114,68.0219,67.8023,67.9487,13288.0
2019-01-24 09:50:00,74.19,74.86,74.19,74.86,44582.0,67.8846,68.4977,67.8846,68.4977,44582.0
2019-01-24 09:55:00,74.85,75.18,74.79,74.84,37337.0,68.4885,68.7905,68.4336,68.4794,37337.0
2019-01-24 10:00:00,74.73,74.95,74.6,74.81,18148.0,68.3787,68.58,68.2598,68.4519,18148.0
2019-01-24 10:05:00,74.78,75.07,74.78,75.03,4649.0,68.4245,68.6899,68.4245,68.6533,4649.0
2019-01-24 10:10:00,74.98,75.01,74.88,74.96,3300.0,68.6075,68.635,68.516,68.5892,3300.0
2019-01-24 10:15:00,74.93,75.1,74.91,75.0,19412.0,68.5617,68.7173,68.5434,68.6258,19412.0
2019-01-24 10:20:00,75.0,75.0,74.82,74.97,5869.0,68.6258,68.6258,68.4611,68.5983,5869.0
2019-01-24 10:25:00,74.97,75.07,74.86,74.9,11094.0,68.5983,68.6899,68.4977,68.5343,11094.0
2019-01-24 10:30:00,74.9,75.0,74.77,74.94,8564.0,68.5343,68.6258,68.4153,68.5709,8564.0
2019-01-24 10:35:00,74.84,74.88,74.74,74.88,2817.0,68.4794,68.516,68.3879,68.516,2817.0
2019-01-24 10:40:00,74.87,74.91,74.78,74.86,7256.0,68.5068,68.5434,68.4245,68.4977,7256.0
2019-01-24 10:45:00,74.82,74.9,74.63,74.63,4079.0,68.4611,68.5343,68.2872,68.2872,4079.0
2019-01-24 10:50:00,74.61,74.66,74.56,74.57,2400.0,68.2689,68.3147,68.2232,68.2323,2400.0
2019-01-24 10:55:00,74.6,74.74,74.53,74.67,10104.0,68.2598,68.3879,68.1957,68.3238,10104.0
2019-01-24 11:00:00,74.67,74.67,74.51,74.54,10600.0,68.3238,68.3238,68.1774,68.2049,10600.0
2019-01-24 11:05:00,74.55,74.67,74.52,74.52,6179.0,68.214,68.3238,68.1866,68.1866,6179.0
2019-01-24 11:10:00,74.55,74.55,74.44,74.51,25294.0,68.214,68.214,68.1134,68.1774,25294.0
2019-01-24 11:15:00,74.51,74.83,74.51,74.63,7888.0,68.1774,68.4702,68.1774,68.2872,7888.0
2019-01-24 11:20:00,74.63,74.74,74.52,74.73,18170.0,68.2872,68.3879,68.1866,68.3787,18170.0
2019-01-24 11:25:00,74.71,74.82,74.7,74.7,3300.0,68.3604,68.4611,68.3513,68.3513,3300.0
2019-01-24 11:30:00,74.73,74.78,74.67,74.74,6050.0,68.3787,68.4245,68.3238,68.3879,6050.0
2019-01-24 11:35:00,74.68,74.88,74.67,74.88,2700.0,68.333,68.516,68.3238,68.516,2700.0
2019-01-24 11:40:00,74.85,74.95,74.79,74.94,4868.0,68.4885,68.58,68.4336,68.5709,4868.0
2019-01-24 11:45:00,74.91,75.02,74.86,75.02,5638.0,68.5434,68.6441,68.4977,68.6441,5638.0
2019-01-24 11:50:00,75.01,75.02,74.91,74.94,7850.0,68.635,68.6441,68.5434,68.5709,7850.0
2019-01-24 11:55:00,74.94,75.02,74.88,74.92,9897.0,68.5709,68.6441,68.516,68.5526,9897.0
2019-01-24 12:00:00,74.9,74.91,74.74,74.75,2800.0,68.5343,68.5434,68.3879,68.397,2800.0
2019-01-24 12:05:00,74.74,74.79,74.62,74.65,6565.0,68.3879,68.4336,68.2781,68.3055,6565.0
2019-01-24 12:10:00,74.63,74.72,74.6,74.68,3920.0,68.2872,68.3696,68.2598,68.333,3920.0
2019-01-24 12:15:00,74.71,74.77,74.68,74.68,4110.0,68.3604,68.4153,68.333,68.333,4110.0
2019-01-24 12:20:00,74.68,74.71,74.55,74.6,3621.0,68.333,68.3604,68.214,68.2598,3621.0
2019-01-24 12:25:00,74.66,74.66,74.58,74.61,2200.0,68.3147,68.3147,68.2415,68.2689,2200.0
2019-01-24 12:30:00,74.61,74.66,74.59,74.61,5046.0,68.2689,68.3147,68.2506,68.2689,5046.0
2019-01-24 12:35:00,74.59,74.61,74.48,74.55,7716.0,68.2506,68.2689,68.15,68.214,7716.0
2019-01-24 12:40:00,74.53,74.53,74.47,74.47,7470.0,68.1957,68.1957,68.1408,68.1408,7470.0
2019-01-24 12:45:00,74.47,74.49,74.38,74.49,3428.0,68.1408,68.1591,68.0585,68.1591,3428.0
2019-01-24 12:50:00,74.45,74.45,74.33,74.35,3200.0,68.1225,68.1225,68.0127,68.031,3200.0
2019-01-24 12:55:00,74.36,74.48,74.35,74.46,2320.0,68.0402,68.15,68.031,68.1317,2320.0
2019-01-24 13:00:00,74.49,74.51,74.32,74.4,6217.0,68.1591,68.1774,68.0036,68.0768,6217.0
2019-01-24 13:05:00,74.43,74.47,74.38,74.45,2328.0,68.1042,68.1408,68.0585,68.1225,2328.0
2019-01-24 13:10:00,74.41,74.41,74.16,74.23,7939.0,68.0859,68.0859,67.8572,67.9212,7939.0
2019-01-24 13:15:00,74.23,74.26,74.17,74.26,9302.0,67.9212,67.9487,67.8663,67.9487,9302.0
2019-01-24 13:20:00,74.29,74.3,74.05,74.06,4850.0,67.9761,67.9853,67.7565,67.7657,4850.0
2019-01-24 13:25:00,74.08,74.13,73.96,74.02,7332.0,67.784,67.8297,67.6742,67.7291,7332.0
2019-01-24 13:30:00,74.02,74.08,73.95,74.03,11358.0,67.7291,67.784,67.665,67.7382,11358.0
2019-01-24 13:35:00,74.01,74.06,73.94,73.99,9675.0,67.7199,67.7657,67.6559,67.7016,9675.0
2019-01-24 13:40:00,74.03,74.03,73.91,73.97,5360.0,67.7382,67.7382,67.6284,67.6833,5360.0
2019-01-24 13:45:00,73.95,74.02,73.95,74.0,2642.0,67.665,67.7291,67.665,67.7108,2642.0
2019-01-24 13:50:00,74.03,74.03,73.98,73.99,4927.0,67.7382,67.7382,67.6925,67.7016,4927.0
2019-01-24 13:55:00,74.0,74.05,73.93,73.93,16295.0,67.7108,67.7565,67.6467,67.6467,16295.0
2019-01-24 14:00:00,73.95,74.04,73.89,73.99,7810.0,67.665,67.7474,67.6101,67.7016,7810.0
2019-01-24 14:05:00,74.01,74.03,73.93,73.95,8340.0,67.7199,67.7382,67.6467,67.665,8340.0
2019-01-24 14:10:00,73.97,74.02,73.92,73.99,6068.0,67.6833,67.7291,67.6376,67.7016,6068.0
2019-01-24 14:15:00,73.97,74.01,73.91,73.91,4627.0,67.6833,67.7199,67.6284,67.6284,4627.0
2019-01-24 14:20:00,73.93,73.95,73.92,73.92,4330.0,67.6467,67.665,67.6376,67.6376,4330.0
2019-01-24 14:25:00,73.93,73.96,73.67,73.68,23205.0,67.6467,67.6742,67.4088,67.418,23205.0
2019-01-24 14:30:00,73.65,73.77,73.65,73.75,2901.0,67.3905,67.5003,67.3905,67.482,2901.0
2019-01-24 14:35:00,73.71,73.81,73.67,73.71,6824.0,67.4454,67.5369,67.4088,67.4454,6824.0
2019-01-24 14:40:00,73.71,73.79,73.7,73.77,5779.0,67.4454,67.5186,67.4363,67.5003,5779.0
2019-01-24 14:45:00,73.77,73.84,73.76,73.82,7362.0,67.5003,67.5644,67.4912,67.5461,7362.0
2019-01-24 14:50:00,73.85,73.88,73.83,73.87,6728.0,67.5735,67.601,67.5552,67.5918,6728.0
2019-01-24 14:55:00,73.87,73.91,73.85,73.91,4614.0,67.5918,67.6284,67.5735,67.6284,4614.0
2019-01-24 15:00:00,73.89,73.96,73.85,73.94,7043.0,67.6101,67.6742,67.5735,67.6559,7043.0
2019-01-24 15:05:00,73.95,74.03,73.95,73.97,9552.0,67.665,67.7382,67.665,67.6833,9552.0
2019-01-24 15:10:00,73.96,74.09,73.94,74.07,8718.0,67.6742,67.7931,67.6559,67.7748,8718.0
2019-01-24 15:15:00,74.08,74.12,74.04,74.04,7329.0,67.784,67.8206,67.7474,67.7474,7329.0
2019-01-24 15:20:00,74.05,74.1,74.03,74.06,10011.0,67.7565,67.8023,67.7382,67.7657,10011.0
2019-01-24 15:25:00,74.07,75.19,74.01,74.18,332589.0,67.7748,68.7997,67.7199,67.8755,332589.0
2019-01-24 15:30:00,74.15,74.29,74.05,74.16,64047.0,67.848,67.9761,67.7565,67.8572,64047.0
2019-01-24 15:35:00,74.17,74.22,74.0,74.12,87717.0,67.8663,67.9121,67.7108,67.8206,87717.0
2019-01-24 15:40:00,74.1,74.19,74.08,74.11,26938.0,67.8023,67.8846,67.784,67.8114,26938.0
2019-01-24 15:45:00,74.11,74.16,74.06,74.1,38355.0,67.8114,67.8572,67.7657,67.8023,38355.0
2019-01-24 15:50:00,74.08,74.13,73.98,74.09,59978.0,67.784,67.8297,67.6925,67.7931,59978.0
2019-01-24 15:55:00,74.1,74.13,73.95,74.01,151961.0,67.8023,67.8297,67.665,67.7199,151961.0
2019-01-25 09:30:00,75.78,76.4,75.59,76.35,71712.0,69.3395,69.9068,69.1657,69.8611,71712.0
2019-01-25 09:35:00,76.34,76.7,76.25,76.47,163302.0,69.8519,70.1813,69.7696,69.9709,163302.0
2019-01-25 09:40:00,76.48,76.63,76.31,76.59,70659.0,69.98,70.1173,69.8245,70.0807,70659.0
2019-01-25 09:45:00,76.59,76.8,76.56,76.7,54012.0,70.0807,70.2728,70.0532,70.1813,54012.0
2019-01-25 09:50:00,76.7,76.86,76.55,76.8,64805.0,70.1813,70.3277,70.0441,70.2728,64805.0
2019-01-25 09:55:00,76.83,77.07,76.75,77.02,59404.0,70.3003,70.5199,70.2271,70.4741,59404.0
2019-01-25 10:00:00,77.08,77.17,76.62,76.98,35789.0,70.529,70.6114,70.1081,70.4375,35789.0
2019-01-25 10:05:00,76.99,77.36,76.94,77.36,33482.0,70.4467,70.7852,70.4009,70.7852,33482.0
2019-01-25 10:10:00,77.35,77.35,76.97,77.12,46215.0,70.7761,70.7761,70.4284,70.5656,46215.0
2019-01-25 10:15:00,77.09,77.24,77.02,77.11,66035.0,70.5382,70.6754,70.4741,70.5565,66035.0
2019-01-25 10:20:00,77.11,77.17,76.88,76.94,22038.0,70.5565,70.6114,70.346,70.4009,22038.0
2019-01-25 10:25:00,76.92,76.94,76.79,76.84,32173.0,70.3826,70.4009,70.2637,70.3094,32173.0
2019-01-25 10:30:00,76.83,77.07,76.82,76.83,30641.0,70.3003,70.5199,70.2911,70.3003,30641.0
2019-01-25 10:35:00,76.87,77.1,76.86,77.01,11365.0,70.3369,70.5473,70.3277,70.465,11365.0
2019-01-25 10:40:00,77.06,77.06,76.91,77.01,16472.0,70.5107,70.5107,70.3735,70.465,16472.0
2019-01-25 10:45:00,77.01,77.05,76.89,77.05,21273.0,70.465,70.5016,70.3552,70.5016,21273.0
2019-01-25 10:50:00,77.03,77.08,76.98,77.08,17848.0,70.4833,70.529,70.4375,70.529,17848.0
2019-01-25 10:55:00,77.06,77.1,76.97,76.97,15796.0,70.5107,70.5473,70.4284,70.4284,15796.0
2019-01-25 11:00:00,76.96,77.05,76.93,77.02,21108.0,70.4192,70.5016,70.3918,70.4741,21108.0
2019-01-25 11:05:00,77.02,77.05,76.99,76.99,12095.0,70.4741,70.5016,70.4467,70.4467,12095.0
2019-01-25 11:10:00,77.01,77.05,76.95,77.0,10648.0,70.465,70.5016,70.4101,70.4558,10648.0
2019-01-25 11:15:00,76.95,76.96,76.86,76.91,9632.0,70.4101,70.4192,70.3277,70.3735,9632.0
2019-01-25 11:20:00,76.91,76.92,76.66,76.72,14973.0,70.3735,70.3826,70.1447,70.1996,14973.0
2019-01-25 11:25:00,76.73,76.86,76.69,76.86,6562.0,70.2088,70.3277,70.1722,70.3277,6562.0
2019-01-25 11:30:00,76.88,77.01,76.88,77.01,8153.0,70.346,70.465,70.346,70.465,8153.0
2019-01-25 11:35:00,76.98,77.05,76.97,76.97,17049.0,70.4375,70.5016,70.4284,70.4284,17049.0
2019-01-25 11:40:00,77.0,77.06,76.98,77.03,36663.0,70.4558,70.5107,70.4375,70.4833,36663.0
2019-01-25 11:45:00,77.04,77.06,76.87,76.96,36423.0,70.4924,70.5107,70.3369,70.4192,36423.0
2019-01-25 11:50:00,76.99,76.99,76.88,76.88,7504.0,70.4467,70.4467,70.346,70.346,7504.0
2019-01-25 11:55:00,76.92,76.93,76.78,76.79,14365.0,70.3826,70.3918,70.2545,70.2637,14365.0
2019-01-25 12:00:00,76.82,76.85,76.7,76.74,7556.0,70.2911,70.3186,70.1813,70.2179,7556.0
2019-01-25 12:05:00,76.74,76.74,76.58,76.65,10986.0,70.2179,70.2179,70.0715,70.1356,10986.0
2019-01-25 12:10:00,76.68,76.77,76.67,76.77,2986.0,70.163,70.2454,70.1539,70.2454,2986.0
2019-01-25 12:15:00,76.79,76.84,76.77,76.8,9488.0,70.2637,70.3094,70.2454,70.2728,9488.0
2019-01-25 12:20:00,76.8,76.8,76.73,76.76,2601.0,70.2728,70.2728,70.2088,70.2362,2601.0
2019-01-25 12:25:00,76.79,76.85,76.69,76.83,37513.0,70.2637,70.3186,70.1722,70.3003,37513.0
2019-01-25 12:30:00,76.82,76.83,76.76,76.78,4855.0,70.2911,70.3003,70.2362,70.2545,4855.0
2019-01-25 12:35:00,76.76,76.84,76.62,76.84,14328.0,70.2362,70.3094,70.1081,70.3094,14328.0
2019-01-25 12:40:00,76.81,76.88,76.79,76.82,3479.0,70.282,70.346,70.2637,70.2911,3479.0
2019-01-25 12:45:00,76.78,76.78,76.61,76.68,7900.0,70.2545,70.2545,70.099,70.163,7900.0
2019-01-25 12:50:00,76.68,76.87,76.62,76.85,60021.0,70.163,70.3369,70.1081,70.3186,60021.0
2019-01-25 12:55:00,76.87,77.05,76.86,77.0,23952.0,70.3369,70.5016,70.3277,70.4558,23952.0
2019-01-25 13:00:00,77.0,77.0,76.84,76.87,19031.0,70.4558,70.4558,70.3094,70.3369,19031.0
2019-01-25 13:05:00,76.82,76.87,76.81,76.83,9316.0,70.2911,70.3369,70.282,70.3003,9316.0
2019-01-25 13:10:00,76.84,76.84,76.72,76.76,17946.0,70.3094,70.3094,70.1996,70.2362,17946.0
2019-01-25 13:15:00,76.75,76.92,76.75,76.89,11742.0,70.2271,70.3826,70.2271,70.3552,11742.0
2019-01-25 13:20:00,76.9,76.99,76.88,76.99,5944.0,70.3643,70.4467,70.346,70.4467,5944.0
2019-01-25 13:25:00,76.99,76.99,76.85,76.92,8713.0,70.4467,70.4467,70.3186,70.3826,8713.0
2019-01-25 13:30:00,76.92,77.0,76.92,76.98,4551.0,70.3826,70.4558,70.3826,70.4375,4551.0
2019-01-25 13:35:00,77.0,77.0,76.88,76.95,5780.0,70.4558,70.4558,70.346,70.4101,5780.0
2019-01-25 13:40:00,76.94,77.0,76.93,76.99,13629.0,70.4009,70.4558,70.3918,70.4467,13629.0
2019-01-25 13:45:00,76.98,77.0,76.81,76.85,29074.0,70.4375,70.4558,70.282,70.3186,29074.0
2019-01-25 13:50:00,76.88,76.88,76.84,76.85,6118.0,70.346,70.346,70.3094,70.3186,6118.0
2019-01-25 13:55:00,76.84,76.87,76.75,76.84,19895.0,70.3094,70.3369,70.2271,70.3094,19895.0
2019-01-25 14:00:00,76.85,76.86,76.76,76.8,12075.0,70.3186,70.3277,70.2362,70.2728,12075.0
2019-01-25 14:05:00,76.8,76.9,76.79,76.89,11494.0,70.2728,70.3643,70.2637,70.3552,11494.0
2019-01-25 14:10:00,76.89,76.9,76.78,76.8,9208.0,70.3552,70.3643,70.2545,70.2728,9208.0
2019-01-25 14:15:00,76.79,76.8,76.65,76.65,14816.0,70.2637,70.2728,70.1356,70.1356,14816.0
2019-01-25 14:20:00,76.69,76.7,76.53,76.67,12381.0,70.1722,70.1813,70.0258,70.1539,12381.0
2019-01-25 14:25:00,76.66,76.69,76.54,76.55,4864.0,70.1447,70.1722,70.0349,70.0441,4864.0
2019-01-25 14:30:00,76.58,76.61,76.53,76.58,4917.0,70.0715,70.099,70.0258,70.0715,4917.0
2019-01-25 14:35:00,76.58,76.71,76.58,76.71,4203.0,70.0715,70.1905,70.0715,70.1905,4203.0
2019-01-25 14:40:00,76.7,76.74,76.65,76.72,3989.0,70.1813,70.2179,70.1356,70.1996,3989.0
2019-01-25 14:45:00,76.71,76.81,76.7,76.7,3976.0,70.1905,70.282,70.1813,70.1813,3976.0
2019-01-25 14:50:00,76.69,76.74,76.67,76.74,3189.0,70.1722,70.2179,70.1539,70.2179,3189.0
2019-01-25 14:55:00,76.72,76.75,76.59,76.6,13809.0,70.1996,70.2271,70.0807,70.0898,13809.0
2019-01-25 15:00:00,76.59,76.59,76.48,76.52,18409.0,70.0807,70.0807,69.98,70.0166,18409.0
2019-01-25 15:05:00,76.52,76.52,76.41,76.46,18770.0,70.0166,70.0166,69.916,69.9617,18770.0
2019-01-25 15:10:00,76.44,76.61,76.44,76.56,10183.0,69.9434,70.099,69.9434,70.0532,10183.0
2019-01-25 15:15:00,76.56,76.68,76.55,76.57,8727.0,70.0532,70.163,70.0441,70.0624,8727.0
2019-01-25 15:20:00,76.59,76.68,76.58,76.58,5959.0,70.0807,70.163,70.0715,70.0715,5959.0
2019-01-25 15:25:00,76.6,76.72,76.59,76.64,9932.0,70.0898,70.1996,70.0807,70.1264,9932.0
2019-01-25 15:30:00,76.66,76.66,76.52,76.58,14048.0,70.1447,70.1447,70.0166,70.0715,14048.0
2019-01-25 15:35:00,76.58,76.68,76.54,76.65,16168.0,70.0715,70.163,70.0349,70.1356,16168.0
2019-01-25 15:40:00,76.66,76.73,76.61,76.68,38810.0,70.1447,70.2088,70.099,70.163,38810.0
2019-01-25 15:45:00,76.68,76.8,76.68,76.75,33143.0,70.163,70.2728,70.163,70.2271,33143.0
2019-01-25 15:50:00,76.76,76.76,76.66,76.68,20736.0,70.2362,70.2362,70.1447,70.163,20736.0
2019-01-25 15:55:00,76.68,76.7,76.51,76.58,86021.0,70.163,70.1813,70.0075,70.0715,86021.0
2019-01-28 09:30:00,76.23,76.44,76.02,76.35,39982.0,69.7513,69.9434,69.5591,69.8611,39982.0
2019-01-28 09:35:00,76.25,76.77,76.25,76.77,10640.0,69.7696,70.2454,69.7696,70.2454,10640.0
2019-01-28 09:40:00,76.71,76.76,76.61,76.62,9540.0,70.1905,70.2362,70.099,70.1081,9540.0
2019-01-28 09:45:00,76.69,76.75,76.55,76.64,9250.0,70.1722,70.2271,70.0441,70.1264,9250.0
2019-01-28 09:50:00,76.6,76.76,76.52,76.73,24593.0,70.0898,70.2362,70.0166,70.2088,24593.0
2019-01-28 09:55:00,76.69,76.96,76.67,76.83,14008.0,70.1722,70.4192,70.1539,70.3003,14008.0
2019-01-28 10:00:00,76.83,76.89,76.63,76.64,11125.0,70.3003,70.3552,70.1173,70.1264,11125.0
2019-01-28 10:05:00,76.72,76.91,76.65,76.65,14940.0,70.1996,70.3735,70.1356,70.1356,14940.0
2019-01-28 10:10:00,76.63,76.75,76.52,76.52,7001.0,70.1173,70.2271,70.0166,70.0166,7001.0
2019-01-28 10:15:00,76.52,76.65,76.5,76.65,8589.0,70.0166,70.1356,69.9983,70.1356,8589.0
2019-01-28 10:20:00,76.68,76.95,76.67,76.75,13979.0,70.163,70.4101,70.1539,70.2271,13979.0
2019-01-28 10:25:00,76.75,76.78,76.69,76.69,3984.0,70.2271,70.2545,70.1722,70.1722,3984.0
2019-01-28 10:30:00,76.73,76.97,76.69,76.96,16823.0,70.2088,70.4284,70.1722,70.4192,16823.0
2019-01-28 10:35:00,76.98,77.04,76.91,77.0,12373.0,70.4375,70.4924,70.3735,70.4558,12373.0
2019-01-28 10:40:00,76.99,77.24,76.99,77.22,9086.0,70.4467,70.6754,70.4467,70.6571,9086.0
2019-01-28 10:45:00,77.19,77.3,77.13,77.17,10066.0,70.6297,70.7303,70.5748,70.6114,10066.0
2019-01-28 10:50:00,77.15,77.37,77.1,77.34,9219.0,70.5931,70.7944,70.5473,70.7669,9219.0
2019-01-28 10:55:00,77.32,77.33,77.21,77.26,12285.0,70.7486,70.7578,70.648,70.6937,12285.0
2019-01-28 11:00:00,77.22,77.22,77.09,77.13,13219.0,70.6571,70.6571,70.5382,70.5748,13219.0
2019-01-28 11:05:00,77.18,77.28,77.13,77.28,14977.0,70.6205,70.712,70.5748,70.712,14977.0
2019-01-28 11:10:00,77.26,77.38,77.26,77.36,37873.0,70.6937,70.8035,70.6937,70.7852,37873.0
2019-01-28 11:15:00,77.34,77.38,77.25,77.26,5200.0,70.7669,70.8035,70.6846,70.6937,5200.0
2019-01-28 11:20:00,77.32,77.37,77.19,77.25,12243.0,70.7486,70.7944,70.6297,70.6846,12243.0
2019-01-28 11:25:00,77.24,77.4,77.24,77.35,17802.0,70.6754,70.8218,70.6754,70.7761,17802.0
2019-01-28 11:30:00,77.4,77.49,77.35,77.41,18440.0,70.8218,70.9042,70.7761,70.831,18440.0
2019-01-28 11:35:00,77.38,77.44,77.24,77.25,10345.0,70.8035,70.8584,70.6754,70.6846,10345.0
2019-01-28 11:40:00,77.15,77.18,77.02,77.05,6452.0,70.5931,70.6205,70.4741,70.5016,6452.0
2019-01-28 11:45:00,77.02,77.09,76.87,77.02,10476.0,70.4741,70.5382,70.3369,70.4741,10476.0
2019-01-28 11:50:00,76.99,77.09,76.94,76.98,11886.0,70.4467,70.5382,70.4009,70.4375,11886.0
2019-01-28 11:55:00,76.98,77.01,76.89,76.89,8926.0,70.4375,70.465,70.3552,70.3552,8926.0
2019-01-28 12:00:00,76.86,76.94,76.77,76.84,7764.0,70.3277,70.4009,70.2454,70.3094,7764.0
2019-01-28 12:05:00,76.85,76.94,76.82,76.9,4507.0,70.3186,70.4009,70.2911,70.3643,4507.0
2019-01-28 12:10:00,76.89,76.96,76.88,76.93,7533.0,70.3552,70.4192,70.346,70.3918,7533.0
2019-01-28 12:15:00,76.95,77.11,76.95,77.02,32363.0,70.4101,70.5565,70.4101,70.4741,32363.0
2019-01-28 12:20:00,76.99,77.11,76.99,77.09,5903.0,70.4467,70.5565,70.4467,70.5382,5903.0
2019-01-28 12:25:00,77.11,77.19,77.08,77.16,30461.0,70.5565,70.6297,70.529,70.6022,30461.0
2019-01-28 12:30:00,77.16,77.22,77.09,77.1,7550.0,70.6022,70.6571,70.5382,70.5473,7550.0
2019-01-28 12:35:00,77.08,77.08,76.94,77.07,7092.0,70.529,70.529,70.4009,70.5199,7092.0
2019-01-28 12:40:00,77.06,77.08,77.01,77.04,7914.0,70.5107,70.529,70.465,70.4924,7914.0
2019-01-28 12:45:00,77.06,77.15,77.0,77.13,12293.0,70.5107,70.5931,70.4558,70.5748,12293.0
2019-01-28 12:50:00,77.15,77.16,77.04,77.11,4741.0,70.5931,70.6022,70.4924,70.5565,4741.0
2019-01-28 12:55:00,77.12,77.12,77.04,77.04,3127.0,70.5656,70.5656,70.4924,70.4924,3127.0
2019-01-28 13:00:00,77.01,77.13,77.0,77.11,13929.0,70.465,70.5748,70.4558,70.5565,13929.0
2019-01-28 13:05:00,77.13,77.37,77.09,77.37,12275.0,70.5748,70.7944,70.5382,70.7944,12275.0
2019-01-28 13:10:00,77.39,77.51,77.35,77.35,7001.0,70.8127,70.9225,70.7761,70.7761,7001.0
2019-01-28 13:15:00,77.38,77.46,77.38,77.44,2655.0,70.8035,70.8767,70.8035,70.8584,2655.0
2019-01-28 13:20:00,77.42,77.54,77.39,77.46,15197.0,70.8401,70.9499,70.8127,70.8767,15197.0
2019-01-28 13:25:00,77.46,77.46,77.36,77.41,6947.0,70.8767,70.8767,70.7852,70.831,6947.0
2019-01-28 13:30:00,77.4,77.53,77.36,77.5,18890.0,70.8218,70.9408,70.7852,70.9133,18890.0
2019-01-28 13:35:00,77.5,77.5,77.36,77.38,8485.0,70.9133,70.9133,70.7852,70.8035,8485.0
2019-01-28 13:40:00,77.39,77.46,77.35,77.46,4629.0,70.8127,70.8767,70.7761,70.8767,4629.0
2019-01-28 13:45:00,77.45,77.47,77.39,77.42,10000.0,70.8676,70.8859,70.8127,70.8401,10000.0
2019-01-28 13:50:00,77.45,77.49,77.39,77.4,6232.0,70.8676,70.9042,70.8127,70.8218,6232.0
2019-01-28 13:55:00,77.4,77.43,77.37,77.41,7056.0,70.8218,70.8493,70.7944,70.831,7056.0
2019-01-28 14:00:00,77.44,77.47,77.27,77.31,6323.0,70.8584,70.8859,70.7029,70.7395,6323.0
2019-01-28 14:05:00,77.3,77.33,77.26,77.31,3535.0,70.7303,70.7578,70.6937,70.7395,3535.0
2019-01-28 14:10:00,77.33,77.33,77.26,77.3,10128.0,70.7578,70.7578,70.6937,70.7303,10128.0
2019-01-28 14:15:00,77.29,77.47,77.29,77.4,9715.0,70.7212,70.8859,70.7212,70.8218,9715.0
2019-01-28 14:20:00,77.37,77.41,77.23,77.28,11031.0,70.7944,70.831,70.6663,70.712,11031.0
2019-01-28 14:25:00,77.29,77.3,77.2,77.29,8489.0,70.7212,70.7303,70.6388,70.7212,8489.0
2019-01-28 14:30:00,77.3,77.36,77.29,77.33,33525.0,70.7303,70.7852,70.7212,70.7578,33525.0
2019-01-28 14:35:00,77.33,77.33,77.18,77.24,7050.0,70.7578,70.7578,70.6205,70.6754,7050.0
2019-01-28 14:40:00,77.2,77.23,77.12,77.15,20068.0,70.6388,70.6663,70.5656,70.5931,20068.0
2019-01-28 14:45:00,77.2,77.38,77.2,77.36,4108.0,70.6388,70.8035,70.6388,70.7852,4108.0
2019-01-28 14:50:00,77.4,77.46,77.3,77.3,9050.0,70.8218,70.8767,70.7303,70.7303,9050.0
2019-01-28 14:55:00,77.29,77.37,77.26,77.31,12957.0,70.7212,70.7944,70.6937,70.7395,12957.0
2019-01-28 15:00:00,77.32,77.32,77.24,77.27,4420.0,70.7486,70.7486,70.6754,70.7029,4420.0
2019-01-28 15:05:00,77.3,77.3,77.15,77.21,5290.0,70.7303,70.7303,70.5931,70.648,5290.0
2019-01-28 15:10:00,77.19,77.22,77.17,77.2,18150.0,70.6297,70.6571,70.6114,70.6388,18150.0
2019-01-28 15:15:00,77.2,77.2,77.08,77.14,6495.0,70.6388,70.6388,70.529,70.5839,6495.0
2019-01-28 15:20:00,77.16,77.2,77.12,77.19,3791.0,70.6022,70.6388,70.5656,70.6297,3791.0
2019-01-28 15:25:00,77.18,77.19,77.1,77.13,7912.0,70.6205,70.6297,70.5473,70.5748,7912.0
2019-01-28 15:30:00,77.12,77.18,77.12,77.17,7102.0,70.5656,70.6205,70.5656,70.6114,7102.0
2019-01-28 15:35:00,77.19,77.27,77.15,77.17,24760.0,70.6297,70.7029,70.5931,70.6114,24760.0
2019-01-28 15:40:00,77.16,77.2,77.15,77.16,13516.0,70.6022,70.6388,70.5931,70.6022,13516.0
2019-01-28 15:45:00,77.16,77.2,77.13,77.13,13787.0,70.6022,70.6388,70.5748,70.5748,13787.0
2019-01-28 15:50:00,77.12,77.2,77.09,77.11,22476.0,70.5656,70.6388,70.5382,70.5565,22476.0
2019-01-28 15:55:00,77.12,77.18,77.06,77.09,70239.0,70.5656,70.6205,70.5107,70.5382,70239.0
2019-01-29 09:30:00,77.49,78.0,77.49,77.8,88651.0,70.9042,71.3708,70.9042,71.1878,88651.0
2019-01-29 09:35:00,77.82,77.93,77.65,77.8,29798.0,71.2061,71.3068,71.0506,71.1878,29798.0
2019-01-29 09:40:00,77.82,78.4,77.81,78.33,75135.0,71.2061,71.7368,71.197,71.6728,75135.0
2019-01-29 09:45:00,78.31,78.38,77.81,77.93,54764.0,71.6545,71.7185,71.197,71.3068,54764.0
2019-01-29 09:50:00,77.93,78.18,77.93,78.06,25070.0,71.3068,71.5355,71.3068,71.4257,25070.0
2019-01-29 09:55:00,78.1,78.24,78.08,78.18,18281.0,71.4623,71.5904,71.444,71.5355,18281.0
2019-01-29 10:00:00,78.24,78.53,78.08,78.53,66904.0,71.5904,71.8558,71.444,71.8558,66904.0
2019-01-29 10:05:00,78.58,78.73,78.08,78.11,108472.0,71.9015,72.0388,71.444,71.4715,108472.0
2019-01-29 10:10:00,78.17,78.38,78.17,78.35,34034.0,71.5264,71.7185,71.5264,71.6911,34034.0
2019-01-29 10:15:00,78.32,78.37,78.14,78.31,20433.0,71.6636,71.7094,71.4989,71.6545,20433.0
2019-01-29 10:20:00,78.31,78.34,78.0,78.12,20283.0,71.6545,71.6819,71.3708,71.4806,20283.0
2019-01-29 10:25:00,78.13,78.43,78.13,78.35,28435.0,71.4898,71.7643,71.4898,71.6911,28435.0
2019-01-29 10:30:00,78.35,78.55,78.32,78.55,17774.0,71.6911,71.8741,71.6636,71.8741,17774.0
2019-01-29 10:35:00,78.56,78.58,78.27,78.42,13098.0,71.8832,71.9015,71.6179,71.7551,13098.0
2019-01-29 10:40:00,78.42,78.56,78.42,78.5,10161.0,71.7551,71.8832,71.7551,71.8283,10161.0
2019-01-29 10:45:00,78.52,78.56,78.28,78.33,13608.0,71.8466,71.8832,71.627,71.6728,13608.0
2019-01-29 10:50:00,78.29,78.29,77.98,78.11,16324.0,71.6362,71.6362,71.3525,71.4715,16324.0
2019-01-29 10:55:00,78.13,78.16,77.94,78.02,14529.0,71.4898,71.5172,71.3159,71.3891,14529.0
2019-01-29 11:00:00,77.95,78.1,77.87,78.03,13278.0,71.3251,71.4623,71.2519,71.3983,13278.0
2019-01-29 11:05:00,78.04,78.04,77.88,77.9,10859.0,71.4074,71.4074,71.261,71.2793,10859.0
2019-01-29 11:10:00,77.91,77.97,77.84,77.9,6253.0,71.2885,71.3434,71.2244,71.2793,6253.0
2019-01-29 11:15:00,77.91,77.91,77.74,77.86,11281.0,71.2885,71.2885,71.1329,71.2427,11281.0
2019-01-29 11:20:00,77.85,77.91,77.8,77.8,6596.0,71.2336,71.2885,71.1878,71.1878,6596.0
2019-01-29 11:25:00,77.78,77.91,77.78,77.8,13906.0,71.1695,71.2885,71.1695,71.1878,13906.0
2019-01-29 11:30:00,77.85,77.93,77.82,77.93,18817.0,71.2336,71.3068,71.2061,71.3068,18817.0
2019-01-29 11:35:00,77.94,78.1,77.91,78.06,8899.0,71.3159,71.4623,71.2885,71.4257,8899.0
2019-01-29 11:40:00,78.1,78.17,78.05,78.17,14244.0,71.4623,71.5264,71.4166,71.5264,14244.0
2019-01-29 11:45:00,78.23,78.41,78.22,78.39,11385.0,71.5813,71.746,71.5721,71.7277,11385.0
2019-01-29 11:50:00,78.37,78.44,78.26,78.44,6008.0,71.7094,71.7734,71.6087,71.7734,6008.0
2019-01-29 11:55:00,78.37,78.39,78.29,78.32,5600.0,71.7094,71.7277,71.6362,71.6636,5600.0
2019-01-29 12:00:00,78.28,78.33,78.18,78.23,7071.0,71.627,71.6728,71.5355,71.5813,7071.0
2019-01-29 12:05:00,78.26,78.35,78.23,78.35,9358.0,71.6087,71.6911,71.5813,71.6911,9358.0
2019-01-29 12:10:00,78.37,78.49,78.33,78.48,23402.0,71.7094,71.8192,71.6728,71.81,23402.0
2019-01-29 12:15:00,78.49,78.59,78.47,78.59,41095.0,71.8192,71.9107,71.8009,71.9107,41095.0
2019-01-29 12:20:00,78.55,78.61,78.54,78.59,7441.0,71.8741,71.929,71.8649,71.9107,7441.0
2019-01-29 12:25:00,78.59,78.63,78.53,78.56,6805.0,71.9107,71.9473,71.8558,71.8832,6805.0
2019-01-29 12:30:00,78.53,78.53,78.43,78.5,6300.0,71.8558,71.8558,71.7643,71.8283,6300.0
2019-01-29 12:35:00,78.48,78.5,78.39,78.41,4547.0,71.81,71.8283,71.7277,71.746,4547.0
2019-01-29 12:40:00,78.42,78.44,78.36,78.37,5949.0,71.7551,71.7734,71.7002,71.7094,5949.0
2019-01-29 12:45:00,78.37,78.39,78.31,78.39,7290.0,71.7094,71.7277,71.6545,71.7277,7290.0
2019-01-29 12:50:00,78.4,78.47,78.4,78.42,6082.0,71.7368,71.8009,71.7368,71.7551,6082.0
2019-01-29 12:55:00,78.46,78.48,78.36,78.39,31939.0,71.7917,71.81,71.7002,71.7277,31939.0
2019-01-29 13:00:00,78.36,78.37,78.24,78.33,24548.0,71.7002,71.7094,71.5904,71.6728,24548.0
2019-01-29 13:05:00,78.31,78.37,78.29,78.34,7206.0,71.6545,71.7094,71.6362,71.6819,7206.0
2019-01-29 13:10:00,78.36,78.38,78.25,78.25,5070.0,71.7002,71.7185,71.5996,71.5996,5070.0
2019-01-29 13:15:00,78.28,78.33,78.28,78.31,4801.0,71.627,71.6728,71.627,71.6545,4801.0
2019-01-29 13:20:00,78.34,78.34,78.19,78.23,4431.0,71.6819,71.6819,71.5447,71.5813,4431.0
2019-01-29 13:25:00,78.21,78.26,78.17,78.24,7051.0,71.563,71.6087,71.5264,71.5904,7051.0
2019-01-29 13:30:00,78.25,78.41,78.24,78.35,16330.0,71.5996,71.746,71.5904,71.6911,16330.0
2019-01-29 13:35:00,78.36,78.39,78.31,78.37,6544.0,71.7002,71.7277,71.6545,71.7094,6544.0
2019-01-29 13:40:00,78.41,78.56,78.41,78.54,6547.0,71.746,71.8832,71.746,71.8649,6547.0
2019-01-29 13:45:00,78.56,78.62,78.53,78.61,3538.0,71.8832,71.9381,71.8558,71.929,3538.0
2019-01-29 13:50:00,78.62,78.63,78.58,78.61,21866.0,71.9381,71.9473,71.9015,71.929,21866.0
2019-01-29 13:55:00,78.63,78.7,78.6,78.67,4744.0,71.9473,72.0113,71.9198,71.9839,4744.0
2019-01-29 14:00:00,78.64,78.68,78.63,78.65,9424.0,71.9564,71.993,71.9473,71.9656,9424.0
2019-01-29 14:05:00,78.67,78.78,78.67,78.72,5839.0,71.9839,72.0845,71.9839,72.0296,5839.0
2019-01-29 14:10:00,78.7,78.71,78.59,78.6,8423.0,72.0113,72.0205,71.9107,71.9198,8423.0
2019-01-29 14:15:00,78.57,78.6,78.5,78.51,7985.0,71.8924,71.9198,71.8283,71.8375,7985.0
2019-01-29 14:20:00,78.52,78.55,78.46,78.53,5823.0,71.8466,71.8741,71.7917,71.8558,5823.0
2019-01-29 14:25:00,78.5,78.58,78.47,78.58,4795.0,71.8283,71.9015,71.8009,71.9015,4795.0
2019-01-29 14:30:00,78.57,78.67,78.54,78.65,6631.0,71.8924,71.9839,71.8649,71.9656,6631.0
2019-01-29 14:35:00,78.65,78.66,78.5,78.59,7592.0,71.9656,71.9747,71.8283,71.9107,7592.0
2019-01-29 14:40:00,78.57,78.57,78.46,78.47,30133.0,71.8924,71.8924,71.7917,71.8009,30133.0
2019-01-29 14:45:00,78.49,78.53,78.44,78.45,6039.0,71.8192,71.8558,71.7734,71.7826,6039.0
2019-01-29 14:50:00,78.45,78.49,78.4,78.4,6039.0,71.7826,71.8192,71.7368,71.7368,6039.0
2019-01-29 14:55:00,78.42,78.43,78.35,78.4,8770.0,71.7551,71.7643,71.6911,71.7368,8770.0
2019-01-29 15:00:00,78.37,78.43,78.33,78.41,8784.0,71.7094,71.7643,71.6728,71.746,8784.0
2019-01-29 15:05:00,78.39,78.46,78.38,78.42,6837.0,71.7277,71.7917,71.7185,71.7551,6837.0
2019-01-29 15:10:00,78.42,78.47,78.42,78.45,5431.0,71.7551,71.8009,71.7551,71.7826,5431.0
2019-01-29 15:15:00,78.46,78.48,78.41,78.42,16955.0,71.7917,71.81,71.746,71.7551,16955.0
2019-01-29 15:20:00,78.43,78.45,78.38,78.38,17573.0,71.7643,71.7826,71.7185,71.7185,17573.0
2019-01-29 15:25:00,78.38,78.4,78.37,78.4,10582.0,71.7185,71.7368,71.7094,71.7368,10582.0
2019-01-29 15:30:00,78.4,78.4,78.38,78.38,16544.0,71.7368,71.7368,71.7185,71.7185,16544.0
2019-01-29 15:35:00,78.37,78.4,78.29,78.4,18245.0,71.7094,71.7368,71.6362,71.7368,18245.0
2019-01-29 15:40:00,78.4,78.4,78.35,78.38,26860.0,71.7368,71.7368,71.6911,71.7185,26860.0
2019-01-29 15:45:00,78.37,78.39,78.3,78.32,48187.0,71.7094,71.7277,71.6453,71.6636,48187.0
2019-01-29 15:50:00,78.32,78.34,78.26,78.3,30275.0,71.6636,71.6819,71.6087,71.6453,30275.0
2019-01-29 15:55:00,78.3,78.37,78.25,78.32,88358.0,71.6453,71.7094,71.5996,71.6636,88358.0
2019-01-30 09:30:00,79.0,79.48,78.61,79.09,69434.0,72.2858,72.725,71.929,72.3682,69434.0
2019-01-30 09:35:00,79.07,79.34,78.91,79.01,15390.0,72.3499,72.5969,72.2035,72.295,15390.0
2019-01-30 09:40:00,79.1,79.17,78.93,79.09,11936.0,72.3773,72.4414,72.2218,72.3682,11936.0
2019-01-30 09:45:00,79.13,79.13,78.5,78.55,6076.0,72.4048,72.4048,71.8283,71.8741,6076.0
2019-01-30 09:50:00,78.59,78.76,78.35,78.75,14216.0,71.9107,72.0662,71.6911,72.0571,14216.0
2019-01-30 09:55:00,78.75,78.84,78.55,78.7,15386.0,72.0571,72.1394,71.8741,72.0113,15386.0
2019-01-30 10:00:00,78.65,78.65,78.38,78.47,5558.0,71.9656,71.9656,71.7185,71.8009,5558.0
2019-01-30 10:05:00,78.5,78.66,78.45,78.48,7507.0,71.8283,71.9747,71.7826,71.81,7507.0
2019-01-30 10:10:00,78.53,78.74,78.52,78.65,7848.0,71.8558,72.0479,71.8466,71.9656,7848.0
2019-01-30 10:15:00,78.65,78.65,78.38,78.43,6912.0,71.9656,71.9656,71.7185,71.7643,6912.0
2019-01-30 10:20:00,78.48,78.66,78.48,78.62,31063.0,71.81,71.9747,71.81,71.9381,31063.0
2019-01-30 10:25:00,78.64,78.83,78.64,78.76,5469.0,71.9564,72.1303,71.9564,72.0662,5469.0
2019-01-30 10:30:00,78.77,78.9,78.7,78.9,7255.0,72.0754,72.1943,72.0113,72.1943,7255.0
2019-01-30 10:35:00,78.91,78.94,78.82,78.89,3551.0,72.2035,72.2309,72.1211,72.1852,3551.0
2019-01-30 10:40:00,78.89,78.94,78.85,78.92,16233.0,72.1852,72.2309,72.1486,72.2126,16233.0
2019-01-30 10:45:00,78.95,78.96,78.78,78.86,7491.0,72.2401,72.2492,72.0845,72.1577,7491.0
2019-01-30 10:50:00,78.85,78.89,78.75,78.84,7766.0,72.1486,72.1852,72.0571,72.1394,7766.0
2019-01-30 10:55:00,78.87,78.88,78.72,78.87,9624.0,72.1669,72.176,72.0296,72.1669,9624.0
2019-01-30 11:00:00,78.89,79.13,78.89,79.05,11757.0,72.1852,72.4048,72.1852,72.3316,11757.0
2019-01-30 11:05:00,79.07,79.18,79.05,79.05,16504.0,72.3499,72.4505,72.3316,72.3316,16504.0
2019-01-30 11:10:00,79.05,79.05,78.9,79.0,12883.0,72.3316,72.3316,72.1943,72.2858,12883.0
2019-01-30 11:15:00,78.97,79.18,78.95,79.18,18611.0,72.2584,72.4505,72.2401,72.4505,18611.0
2019-01-30 11:20:00,79.12,79.14,79.0,79.14,5636.0,72.3956,72.4139,72.2858,72.4139,5636.0
2019-01-30 11:25:00,79.11,79.11,78.99,79.05,6095.0,72.3865,72.3865,72.2767,72.3316,6095.0
2019-01-30 11:30:00,79.03,79.22,79.0,79.22,6629.0,72.3133,72.4871,72.2858,72.4871,6629.0
2019-01-30 11:35:00,79.22,79.22,79.04,79.06,18862.0,72.4871,72.4871,72.3224,72.3407,18862.0
2019-01-30 11:40:00,79.08,79.17,79.04,79.15,6898.0,72.359,72.4414,72.3224,72.4231,6898.0
2019-01-30 11:45:00,79.18,79.2,79.11,79.2,6879.0,72.4505,72.4688,72.3865,72.4688,6879.0
2019-01-30 11:50:00,79.18,79.32,79.17,79.3,19123.0,72.4505,72.5786,72.4414,72.5603,19123.0
2019-01-30 11:55:00,79.31,79.38,79.26,79.34,7944.0,72.5695,72.6335,72.5237,72.5969,7944.0
2019-01-30 12:00:00,79.37,79.52,79.34,79.52,8052.0,72.6244,72.7616,72.5969,72.7616,8052.0
2019-01-30 12:05:00,79.5,79.5,79.34,79.48,10800.0,72.7433,72.7433,72.5969,72.725,10800.0
2019-01-30 12:10:00,79.53,79.57,79.48,79.49,6975.0,72.7708,72.8074,72.725,72.7342,6975.0
2019-01-30 12:15:00,79.46,79.6,79.46,79.57,5863.0,72.7067,72.8348,72.7067,72.8074,5863.0
2019-01-30 12:20:00,79.56,79.59,79.43,79.46,47662.0,72.7982,72.8257,72.6793,72.7067,47662.0
2019-01-30 12:25:00,79.44,79.47,79.37,79.45,5215.0,72.6884,72.7159,72.6244,72.6976,5215.0
2019-01-30 12:30:00,79.45,79.46,79.26,79.3,9211.0,72.6976,72.7067,72.5237,72.5603,9211.0
2019-01-30 12:35:00,79.31,79.36,79.27,79.29,7409.0,72.5695,72.6152,72.5329,72.5512,7409.0
2019-01-30 12:40:00,79.31,79.35,79.18,79.25,6825.0,72.5695,72.6061,72.4505,72.5146,6825.0
2019-01-30 12:45:00,79.3,79.31,79.16,79.17,4700.0,72.5603,72.5695,72.4322,72.4414,4700.0
2019-01-30 12:50:00,79.18,79.19,78.99,78.99,30411.0,72.4505,72.4597,72.2767,72.2767,30411.0
2019-01-30 12:55:00,79.03,79.08,78.95,79.06,5050.0,72.3133,72.359,72.2401,72.3407,5050.0
2019-01-30 13:00:00,79.02,79.11,78.96,79.09,3187.0,72.3041,72.3865,72.2492,72.3682,3187.0
2019-01-30 13:05:00,79.09,79.18,79.09,79.16,11010.0,72.3682,72.4505,72.3682,72.4322,11010.0
2019-01-30 13:10:00,79.14,79.16,79.03,79.06,8400.0,72.4139,72.4322,72.3133,72.3407,8400.0
2019-01-30 13:15:00,79.03,79.1,79.03,79.1,1916.0,72.3133,72.3773,72.3133,72.3773,1916.0
2019-01-30 13:20:00,79.08,79.21,79.05,79.17,10455.0,72.359,72.478,72.3316,72.4414,10455.0
2019-01-30 13:25:00,79.17,79.23,79.16,79.2,2420.0,72.4414,72.4963,72.4322,72.4688,2420.0
2019-01-30 13:30:00,79.21,79.32,79.2,79.22,5200.0,72.478,72.5786,72.4688,72.4871,5200.0
2019-01-30 13:35:00,79.22,79.23,79.16,79.19,9582.0,72.4871,72.4963,72.4322,72.4597,9582.0
2019-01-30 13:40:00,79.16,79.18,79.01,79.02,22752.0,72.4322,72.4505,72.295,72.3041,22752.0
2019-01-30 13:45:00,78.98,79.0,78.92,78.93,7346.0,72.2675,72.2858,72.2126,72.2218,7346.0
2019-01-30 13:50:00,78.94,79.05,78.93,79.04,2990.0,72.2309,72.3316,72.2218,72.3224,2990.0
2019-01-30 13:55:00,79.02,79.1,79.01,79.04,6900.0,72.3041,72.3773,72.295,72.3224,6900.0
2019-01-30 14:00:00,79.01,79.45,78.97,79.42,46595.0,72.295,72.6976,72.2584,72.6701,46595.0
2019-01-30 14:05:00,79.44,79.62,79.41,79.56,15413.0,72.6884,72.8531,72.661,72.7982,15413.0
2019-01-30 14:10:00,79.59,79.87,79.54,79.87,9117.0,72.8257,73.0819,72.7799,73.0819,9117.0
2019-01-30 14:15:00,79.83,79.93,79.75,79.89,8997.0,73.0453,73.1368,72.9721,73.1002,8997.0
2019-01-30 14:20:00,79.88,80.01,79.8,79.99,17404.0,73.0911,73.21,73.0179,73.1917,17404.0
2019-01-30 14:25:00,79.95,79.95,79.74,79.76,8357.0,73.1551,73.1551,72.963,72.9813,8357.0
2019-01-30 14:30:00,79.75,79.91,79.7,79.91,9047.0,72.9721,73.1185,72.9264,73.1185,9047.0
2019-01-30 14:35:00,79.96,80.08,79.87,80.0,19582.0,73.1643,73.2741,73.0819,73.2009,19582.0
2019-01-30 14:40:00,80.0,80.1,79.98,80.08,46001.0,73.2009,73.2924,73.1826,73.2741,46001.0
2019-01-30 14:45:00,80.1,80.25,80.06,80.2,26147.0,73.2924,73.4296,73.2558,73.3839,26147.0
2019-01-30 14:50:00,80.23,80.47,80.18,80.46,23104.0,73.4113,73.6309,73.3656,73.6218,23104.0
2019-01-30 14:55:00,80.4,80.46,80.3,80.42,9025.0,73.5669,73.6218,73.4754,73.5852,9025.0
2019-01-30 15:00:00,80.4,80.42,80.16,80.22,13817.0,73.5669,73.5852,73.3473,73.4022,13817.0
2019-01-30 15:05:00,80.21,80.29,80.13,80.21,12787.0,73.393,73.4662,73.3198,73.393,12787.0
2019-01-30 15:10:00,80.21,80.22,80.0,80.2,18495.0,73.393,73.4022,73.2009,73.3839,18495.0
2019-01-30 15:15:00,80.2,80.29,80.16,80.24,6703.0,73.3839,73.4662,73.3473,73.4205,6703.0
2019-01-30 15:20:00,80.27,80.34,80.13,80.25,30391.0,73.4479,73.512,73.3198,73.4296,30391.0
2019-01-30 15:25:00,80.25,80.29,80.19,80.24,12069.0,73.4296,73.4662,73.3747,73.4205,12069.0
2019-01-30 15:30:00,80.22,80.29,80.08,80.1,37519.0,73.4022,73.4662,73.2741,73.2924,37519.0
2019-01-30 15:35:00,80.1,80.2,80.1,80.15,25714.0,73.2924,73.3839,73.2924,73.3381,25714.0
2019-01-30 15:40:00,80.15,80.15,80.05,80.11,28549.0,73.3381,73.3381,73.2466,73.3015,28549.0
2019-01-30 15:45:00,80.12,80.22,80.09,80.18,46742.0,73.3107,73.4022,73.2832,73.3656,46742.0
2019-01-30 15:50:00,80.18,80.19,80.03,80.04,60546.0,73.3656,73.3747,73.2283,73.2375,60546.0
2019-01-30 15:55:00,80.06,80.22,80.06,80.22,125421.0,73.2558,73.4022,73.2558,73.4022,125421.0
2019-01-31 09:30:00,80.74,81.48,80.1,80.1,91463.0,73.878,74.5551,73.2924,73.2924,91463.0
2019-01-31 09:35:00,80.35,80.53,80.18,80.36,45481.0,73.5211,73.6858,73.3656,73.5303,45481.0
2019-01-31 09:40:00,80.27,80.36,79.6,79.62,21613.0,73.4479,73.5303,72.8348,72.8531,21613.0
2019-01-31 09:45:00,79.64,80.27,79.61,79.87,10061.0,72.8714,73.4479,72.844,73.0819,10061.0
2019-01-31 09:50:00,79.9,80.23,79.73,80.23,9671.0,73.1094,73.4113,72.9538,73.4113,9671.0
2019-01-31 09:55:00,80.32,80.36,79.85,79.86,10500.0,73.4937,73.5303,73.0636,73.0728,10500.0
2019-01-31 10:00:00,79.77,79.84,79.64,79.84,13024.0,72.9904,73.0545,72.8714,73.0545,13024.0
2019-01-31 10:05:00,79.85,80.0,79.8,79.83,17000.0,73.0636,73.2009,73.0179,73.0453,17000.0
2019-01-31 10:10:00,79.85,80.03,79.84,79.94,6408.0,73.0636,73.2283,73.0545,73.146,6408.0
2019-01-31 10:15:00,79.99,80.32,79.91,80.32,6811.0,73.1917,73.4937,73.1185,73.4937,6811.0
2019-01-31 10:20:00,80.34,80.4,80.16,80.16,20899.0,73.512,73.5669,73.3473,73.3473,20899.0
2019-01-31 10:25:00,80.16,80.27,80.11,80.26,11226.0,73.3473,73.4479,73.3015,73.4388,11226.0
2019-01-31 10:30:00,80.28,80.44,80.2,80.44,11947.0,73.4571,73.6035,73.3839,73.6035,11947.0
2019-01-31 10:35:00,80.48,80.53,80.32,80.34,9730.0,73.6401,73.6858,73.4937,73.512,9730.0
2019-01-31 10:40:00,80.37,80.51,80.34,80.47,9122.0,73.5394,73.6675,73.512,73.6309,9122.0
2019-01-31 10:45:00,80.5,80.57,80.39,80.55,8807.0,73.6584,73.7224,73.5577,73.7041,8807.0
2019-01-31 10:50:00,80.57,80.71,80.52,80.61,18699.0,73.7224,73.8505,73.6767,73.759,18699.0
2019-01-31 10:55:00,80.56,80.8,80.56,80.7,13137.0,73.7133,73.9329,73.7133,73.8414,13137.0
2019-01-31 11:00:00,80.7,80.86,80.68,80.78,11216.0,73.8414,73.9878,73.8231,73.9146,11216.0
2019-01-31 11:05:00,80.75,80.79,80.62,80.65,13968.0,73.8871,73.9237,73.7682,73.7956,13968.0
2019-01-31 11:10:00,80.65,80.8,80.63,80.72,11576.0,73.7956,73.9329,73.7773,73.8597,11576.0
2019-01-31 11:15:00,80.75,80.83,80.71,80.77,4671.0,73.8871,73.9603,73.8505,73.9054,4671.0
2019-01-31 11:20:00,80.78,80.81,80.59,80.72,6716.0,73.9146,73.942,73.7407,73.8597,6716.0
2019-01-31 11:25:00,80.72,80.82,80.67,80.8,5310.0,73.8597,73.9512,73.8139,73.9329,5310.0
2019-01-31 11:30:00,80.8,81.0,80.76,80.96,13382.0,73.9329,74.1159,73.8963,74.0793,13382.0
2019-01-31 11:35:00,80.96,81.09,80.91,81.09,7312.0,74.0793,74.1982,74.0335,74.1982,7312.0
2019-01-31 11:40:00,81.11,81.24,81.07,81.2,11064.0,74.2165,74.3355,74.1799,74.2989,11064.0
2019-01-31 11:45:00,81.17,81.24,81.12,81.18,7633.0,74.2714,74.3355,74.2257,74.2806,7633.0
2019-01-31 11:50:00,81.15,81.33,81.15,81.29,5574.0,74.2531,74.4178,74.2531,74.3812,5574.0
2019-01-31 11:55:00,81.29,81.34,81.26,81.27,7098.0,74.3812,74.427,74.3538,74.3629,7098.0
2019-01-31 12:00:00,81.28,81.39,81.25,81.28,11747.0,74.3721,74.4727,74.3446,74.3721,11747.0
2019-01-31 12:05:00,81.25,81.35,81.13,81.31,21095.0,74.3446,74.4361,74.2348,74.3995,21095.0
2019-01-31 12:10:00,81.31,81.34,81.23,81.31,10492.0,74.3995,74.427,74.3263,74.3995,10492.0
2019-01-31 12:15:00,81.32,81.34,81.27,81.27,10553.0,74.4087,74.427,74.3629,74.3629,10553.0
2019-01-31 12:20:00,81.3,81.36,81.25,81.32,7596.0,74.3904,74.4453,74.3446,74.4087,7596.0
2019-01-31 12:25:00,81.32,81.36,81.26,81.36,5836.0,74.4087,74.4453,74.3538,74.4453,5836.0
2019-01-31 12:30:00,81.36,81.37,81.3,81.36,6609.0,74.4453,74.4544,74.3904,74.4453,6609.0
2019-01-31 12:35:00,81.38,81.5,81.38,81.5,7955.0,74.4636,74.5734,74.4636,74.5734,7955.0
2019-01-31 12:40:00,81.5,81.55,81.16,81.16,12251.0,74.5734,74.6191,74.2623,74.2623,12251.0
2019-01-31 12:45:00,81.16,81.17,81.08,81.15,5300.0,74.2623,74.2714,74.1891,74.2531,5300.0
2019-01-31 12:50:00,81.17,81.28,81.14,81.24,7944.0,74.2714,74.3721,74.244,74.3355,7944.0
2019-01-31 12:55:00,81.24,81.32,81.23,81.3,4891.0,74.3355,74.4087,74.3263,74.3904,4891.0
2019-01-31 13:00:00,81.3,81.3,81.15,81.22,4476.0,74.3904,74.3904,74.2531,74.3172,4476.0
2019-01-31 13:05:00,81.2,81.32,81.2,81.2,6281.0,74.2989,74.4087,74.2989,74.2989,6281.0
2019-01-31 13:10:00,81.22,81.24,81.15,81.16,6134.0,74.3172,74.3355,74.2531,74.2623,6134.0
2019-01-31 13:15:00,81.19,81.25,81.07,81.1,9982.0,74.2897,74.3446,74.1799,74.2074,9982.0
2019-01-31 13:20:00,81.12,81.17,81.07,81.08,4119.0,74.2257,74.2714,74.1799,74.1891,4119.0
2019-01-31 13:25:00,81.06,81.11,81.03,81.05,7738.0,74.1708,74.2165,74.1433,74.1616,7738.0
2019-01-31 13:30:00,81.04,81.08,80.94,80.94,7470.0,74.1525,74.1891,74.061,74.061,7470.0
2019-01-31 13:35:00,80.94,80.99,80.88,80.9,4430.0,74.061,74.1067,74.0061,74.0244,4430.0
2019-01-31 13:40:00,80.88,80.96,80.86,80.94,5298.0,74.0061,74.0793,73.9878,74.061,5298.0
2019-01-31 13:45:00,80.92,80.95,80.86,80.87,6792.0,74.0427,74.0701,73.9878,73.9969,6792.0
2019-01-31 13:50:00,80.85,80.89,80.76,80.79,6491.0,73.9786,74.0152,73.8963,73.9237,6491.0
2019-01-31 13:55:00,80.77,80.77,80.59,80.61,3964.0,73.9054,73.9054,73.7407,73.759,3964.0
2019-01-31 14:00:00,80.61,80.71,80.61,80.7,10035.0,73.759,73.8505,73.759,73.8414,10035.0
2019-01-31 14:05:00,80.71,80.77,80.67,80.67,11320.0,73.8505,73.9054,73.8139,73.8139,11320.0
2019-01-31 14:10:00,80.69,80.69,80.46,80.55,11908.0,73.8322,73.8322,73.6218,73.7041,11908.0
2019-01-31 14:15:00,80.54,80.54,80.39,80.41,7446.0,73.695,73.695,73.5577,73.576,7446.0
2019-01-31 14:20:00,80.45,80.57,80.45,80.54,6101.0,73.6126,73.7224,73.6126,73.695,6101.0
2019-01-31 14:25:00,80.54,80.57,80.47,80.5,6468.0,73.695,73.7224,73.6309,73.6584,6468.0
2019-01-31 14:30:00,80.51,80.51,80.39,80.42,3649.0,73.6675,73.6675,73.5577,73.5852,3649.0
2019-01-31 14:35:00,80.43,80.5,80.4,80.49,3328.0,73.5943,73.6584,73.5669,73.6492,3328.0
2019-01-31 14:40:00,80.47,80.52,80.42,80.45,6658.0,73.6309,73.6767,73.5852,73.6126,6658.0
2019-01-31 14:45:00,80.47,80.5,80.39,80.48,5084.0,73.6309,73.6584,73.5577,73.6401,5084.0
2019-01-31 14:50:00,80.47,80.55,80.45,80.55,9150.0,73.6309,73.7041,73.6126,73.7041,9150.0
2019-01-31 14:55:00,80.53,80.58,80.5,80.56,8178.0,73.6858,73.7316,73.6584,73.7133,8178.0
2019-01-31 15:00:00,80.57,80.58,80.45,80.45,8320.0,73.7224,73.7316,73.6126,73.6126,8320.0
2019-01-31 15:05:00,80.44,80.52,80.43,80.51,10167.0,73.6035,73.6767,73.5943,73.6675,10167.0
2019-01-31 15:10:00,80.5,80.5,80.33,80.37,7640.0,73.6584,73.6584,73.5028,73.5394,7640.0
2019-01-31 15:15:00,80.38,80.39,80.28,80.31,7304.0,73.5486,73.5577,73.4571,73.4845,7304.0
2019-01-31 15:20:00,80.31,80.41,80.31,80.36,11388.0,73.4845,73.576,73.4845,73.5303,11388.0
2019-01-31 15:25:00,80.36,80.41,80.31,80.39,10610.0,73.5303,73.576,73.4845,73.5577,10610.0
2019-01-31 15:30:00,80.41,80.56,80.4,80.52,15964.0,73.576,73.7133,73.5669,73.6767,15964.0
2019-01-31 15:35:00,80.52,80.56,80.39,80.44,18242.0,73.6767,73.7133,73.5577,73.6035,18242.0
2019-01-31 15:40:00,80.44,80.46,80.24,80.38,30381.0,73.6035,73.6218,73.4205,73.5486,30381.0
2019-01-31 15:45:00,80.43,80.58,80.41,80.57,23306.0,73.5943,73.7316,73.576,73.7224,23306.0
2019-01-31 15:50:00,80.55,80.82,80.52,80.79,43330.0,73.7041,73.9512,73.6767,73.9237,43330.0
2019-01-31 15:55:00,80.79,80.9,80.74,80.77,118709.0,73.9237,74.0244,73.878,73.9054,118709.0
2019-02-01 09:30:00,80.89,81.89,80.89,81.59,37898.0,74.0152,74.9302,74.0152,74.6557,37898.0
2019-02-01 09:35:00,81.54,81.7,81.17,81.37,10953.0,74.61,74.7564,74.2714,74.4544,10953.0
2019-02-01 09:40:00,81.43,81.47,80.63,80.69,13208.0,74.5093,74.5459,73.7773,73.8322,13208.0
2019-02-01 09:45:00,80.69,81.12,80.64,81.04,4924.0,73.8322,74.2257,73.7865,74.1525,4924.0
2019-02-01 09:50:00,80.92,80.92,80.51,80.51,5693.0,74.0427,74.0427,73.6675,73.6675,5693.0
2019-02-01 09:55:00,80.57,80.82,80.53,80.74,16120.0,73.7224,73.9512,73.6858,73.878,16120.0
2019-02-01 10:00:00,80.79,81.1,80.79,81.04,13598.0,73.9237,74.2074,73.9237,74.1525,13598.0
2019-02-01 10:05:00,81.03,81.39,81.02,81.39,6788.0,74.1433,74.4727,74.1342,74.4727,6788.0
2019-02-01 10:10:00,81.4,81.62,81.33,81.37,12930.0,74.4819,74.6832,74.4178,74.4544,12930.0
2019-02-01 10:15:00,81.39,81.46,81.19,81.4,8590.0,74.4727,74.5368,74.2897,74.4819,8590.0
2019-02-01 10:20:00,81.36,81.57,81.29,81.55,2577.0,74.4453,74.6374,74.3812,74.6191,2577.0
2019-02-01 10:25:00,81.68,81.68,81.37,81.39,7634.0,74.7381,74.7381,74.4544,74.4727,7634.0
2019-02-01 10:30:00,81.34,81.59,81.34,81.49,3973.0,74.427,74.6557,74.427,74.5642,3973.0
2019-02-01 10:35:00,81.51,81.59,81.47,81.52,4674.0,74.5825,74.6557,74.5459,74.5917,4674.0
2019-02-01 10:40:00,81.51,81.58,81.46,81.5,11232.0,74.5825,74.6466,74.5368,74.5734,11232.0
2019-02-01 10:45:00,81.52,81.59,81.43,81.43,15119.0,74.5917,74.6557,74.5093,74.5093,15119.0
2019-02-01 10:50:00,81.45,81.46,81.19,81.19,10517.0,74.5276,74.5368,74.2897,74.2897,10517.0
2019-02-01 10:55:00,81.2,81.26,81.09,81.14,23617.0,74.2989,74.3538,74.1982,74.244,23617.0
2019-02-01 11:00:00,81.08,81.21,81.04,81.2,4959.0,74.1891,74.308,74.1525,74.2989,4959.0
2019-02-01 11:05:00,81.2,81.48,81.2,81.39,16366.0,74.2989,74.5551,74.2989,74.4727,16366.0
2019-02-01 11:10:00,81.42,81.47,81.25,81.36,4352.0,74.5002,74.5459,74.3446,74.4453,4352.0
2019-02-01 11:15:00,81.39,81.47,81.3,81.34,12846.0,74.4727,74.5459,74.3904,74.427,12846.0
2019-02-01 11:20:00,81.33,81.46,81.33,81.44,7403.0,74.4178,74.5368,74.4178,74.5185,7403.0
2019-02-01 11:25:00,81.45,81.53,81.4,81.48,9989.0,74.5276,74.6008,74.4819,74.5551,9989.0
2019-02-01 11:30:00,81.45,81.55,81.41,81.53,4832.0,74.5276,74.6191,74.491,74.6008,4832.0
2019-02-01 11:35:00,81.53,81.68,81.53,81.54,7601.0,74.6008,74.7381,74.6008,74.61,7601.0
2019-02-01 11:40:00,81.58,81.64,81.55,81.64,3400.0,74.6466,74.7015,74.6191,74.7015,3400.0
2019-02-01 11:45:00,81.65,81.65,81.53,81.53,5478.0,74.7106,74.7106,74.6008,74.6008,5478.0
2019-02-01 11:50:00,81.55,81.69,81.55,81.59,3141.0,74.6191,74.7472,74.6191,74.6557,3141.0
2019-02-01 11:55:00,81.6,81.67,81.5,81.66,3370.0,74.6649,74.7289,74.5734,74.7198,3370.0
2019-02-01 12:00:00,81.63,81.63,81.53,81.57,6655.0,74.6923,74.6923,74.6008,74.6374,6655.0
2019-02-01 12:05:00,81.54,81.6,81.51,81.59,5671.0,74.61,74.6649,74.5825,74.6557,5671.0
2019-02-01 12:10:00,81.57,81.6,81.41,81.45,6704.0,74.6374,74.6649,74.491,74.5276,6704.0
2019-02-01 12:15:00,81.48,81.5,81.43,81.44,4164.0,74.5551,74.5734,74.5093,74.5185,4164.0
2019-02-01 12:20:00,81.41,81.41,81.31,81.31,2700.0,74.491,74.491,74.3995,74.3995,2700.0
2019-02-01 12:25:00,81.29,81.39,81.23,81.39,5381.0,74.3812,74.4727,74.3263,74.4727,5381.0
2019-02-01 12:30:00,81.34,81.4,81.3,81.4,2459.0,74.427,74.4819,74.3904,74.4819,2459.0
2019-02-01 12:35:00,81.41,81.49,81.31,81.33,2355.0,74.491,74.5642,74.3995,74.4178,2355.0
2019-02-01 12:40:00,81.33,81.4,81.3,81.39,3072.0,74.4178,74.4819,74.3904,74.4727,3072.0
2019-02-01 12:45:00,81.43,81.5,81.39,81.45,4953.0,74.5093,74.5734,74.4727,74.5276,4953.0
2019-02-01 12:50:00,81.47,81.48,81.37,81.45,5452.0,74.5459,74.5551,74.4544,74.5276,5452.0
2019-02-01 12:55:00,81.47,81.5,81.43,81.43,2652.0,74.5459,74.5734,74.5093,74.5093,2652.0
2019-02-01 13:00:00,81.43,81.47,81.39,81.47,4351.0,74.5093,74.5459,74.4727,74.5459,4351.0
2019-02-01 13:05:00,81.47,81.58,81.43,81.52,1623.0,74.5459,74.6466,74.5093,74.5917,1623.0
2019-02-01 13:10:00,81.56,81.59,81.49,81.55,5170.0,74.6283,74.6557,74.5642,74.6191,5170.0
2019-02-01 13:15:00,81.55,81.57,81.46,81.49,3722.0,74.6191,74.6374,74.5368,74.5642,3722.0
2019-02-01 13:20:00,81.45,81.45,81.37,81.4,2650.0,74.5276,74.5276,74.4544,74.4819,2650.0
2019-02-01 13:25:00,81.4,81.43,81.36,81.36,3379.0,74.4819,74.5093,74.4453,74.4453,3379.0
2019-02-01 13:30:00,81.36,81.47,81.36,81.37,5203.0,74.4453,74.5459,74.4453,74.4544,5203.0
2019-02-01 13:35:00,81.37,81.44,81.36,81.44,2130.0,74.4544,74.5185,74.4453,74.5185,2130.0
2019-02-01 13:40:00,81.44,81.44,81.38,81.38,7016.0,74.5185,74.5185,74.4636,74.4636,7016.0
2019-02-01 13:45:00,81.35,81.4,81.29,81.4,4043.0,74.4361,74.4819,74.3812,74.4819,4043.0
2019-02-01 13:50:00,81.38,81.4,81.21,81.21,5560.0,74.4636,74.4819,74.308,74.308,5560.0
2019-02-01 13:55:00,81.22,81.23,81.12,81.14,5800.0,74.3172,74.3263,74.2257,74.244,5800.0
2019-02-01 14:00:00,81.12,81.13,80.93,80.94,8365.0,74.2257,74.2348,74.0518,74.061,8365.0
2019-02-01 14:05:00,80.93,81.08,80.92,81.02,6276.0,74.0518,74.1891,74.0427,74.1342,6276.0
2019-02-01 14:10:00,81.03,81.05,80.95,81.03,4654.0,74.1433,74.1616,74.0701,74.1433,4654.0
2019-02-01 14:15:00,81.02,81.15,81.0,81.13,14557.0,74.1342,74.2531,74.1159,74.2348,14557.0
2019-02-01 14:20:00,81.13,81.21,81.11,81.16,6876.0,74.2348,74.308,74.2165,74.2623,6876.0
2019-02-01 14:25:00,81.11,81.18,81.09,81.13,5268.0,74.2165,74.2806,74.1982,74.2348,5268.0
2019-02-01 14:30:00,81.16,81.24,81.1,81.16,5052.0,74.2623,74.3355,74.2074,74.2623,5052.0
2019-02-01 14:35:00,81.16,81.19,81.08,81.11,7935.0,74.2623,74.2897,74.1891,74.2165,7935.0
2019-02-01 14:40:00,81.11,81.14,81.08,81.11,9196.0,74.2165,74.244,74.1891,74.2165,9196.0
2019-02-01 14:45:00,81.1,81.14,81.03,81.07,8439.0,74.2074,74.244,74.1433,74.1799,8439.0
2019-02-01 14:50:00,81.05,81.12,80.95,80.95,6482.0,74.1616,74.2257,74.0701,74.0701,6482.0
2019-02-01 14:55:00,80.95,80.99,80.91,80.91,5550.0,74.0701,74.1067,74.0335,74.0335,5550.0
2019-02-01 15:00:00,80.91,80.95,80.85,80.92,9514.0,74.0335,74.0701,73.9786,74.0427,9514.0
2019-02-01 15:05:00,80.91,80.98,80.86,80.86,7574.0,74.0335,74.0976,73.9878,73.9878,7574.0
2019-02-01 15:10:00,80.86,80.93,80.83,80.87,7033.0,73.9878,74.0518,73.9603,73.9969,7033.0
2019-02-01 15:15:00,80.87,81.0,80.87,80.97,7256.0,73.9969,74.1159,73.9969,74.0884,7256.0
2019-02-01 15:20:00,80.95,81.02,80.95,80.99,6527.0,74.0701,74.1342,74.0701,74.1067,6527.0
2019-02-01 15:25:00,80.99,81.07,80.95,81.07,10298.0,74.1067,74.1799,74.0701,74.1799,10298.0
2019-02-01 15:30:00,81.1,81.29,81.1,81.19,13467.0,74.2074,74.3812,74.2074,74.2897,13467.0
2019-02-01 15:35:00,81.19,81.2,81.13,81.19,12739.0,74.2897,74.2989,74.2348,74.2897,12739.0
2019-02-01 15:40:00,81.19,81.26,81.1,81.23,24650.0,74.2897,74.3538,74.2074,74.3263,24650.0
2019-02-01 15:45:00,81.23,81.27,81.17,81.19,18109.0,74.3263,74.3629,74.2714,74.2897,18109.0
2019-02-01 15:50:00,81.19,81.21,81.05,81.12,24072.0,74.2897,74.308,74.1616,74.2257,24072.0
2019-02-01 15:55:00,81.11,81.31,81.09,81.27,70149.0,74.2165,74.3995,74.1982,74.3629,70149.0
2019-02-04 09:30:00,81.3,81.55,81.0,81.11,26733.0,74.3904,74.6191,74.1159,74.2165,26733.0
2019-02-04 09:35:00,81.11,81.25,80.97,81.24,4230.0,74.2165,74.3446,74.0884,74.3355,4230.0
2019-02-04 09:40:00,81.27,81.47,81.06,81.17,44624.0,74.3629,74.5459,74.1708,74.2714,44624.0
2019-02-04 09:45:00,81.08,81.37,81.08,81.33,3780.0,74.1891,74.4544,74.1891,74.4178,3780.0
2019-02-04 09:50:00,81.4,81.48,81.28,81.44,12372.0,74.4819,74.5551,74.3721,74.5185,12372.0
2019-02-04 09:55:00,81.44,81.44,81.28,81.34,6350.0,74.5185,74.5185,74.3721,74.427,6350.0
2019-02-04 10:00:00,81.24,81.24,81.05,81.14,6158.0,74.3355,74.3355,74.1616,74.244,6158.0
2019-02-04 10:05:00,81.17,81.44,81.08,81.44,10264.0,74.2714,74.5185,74.1891,74.5185,10264.0
2019-02-04 10:10:00,81.42,81.48,81.38,81.42,5800.0,74.5002,74.5551,74.4636,74.5002,5800.0
2019-02-04 10:15:00,81.41,81.41,81.1,81.12,8480.0,74.491,74.491,74.2074,74.2257,8480.0
2019-02-04 10:20:00,81.12,81.29,81.06,81.17,3930.0,74.2257,74.3812,74.1708,74.2714,3930.0
2019-02-04 10:25:00,81.12,81.24,81.07,81.07,5047.0,74.2257,74.3355,74.1799,74.1799,5047.0
2019-02-04 10:30:00,81.18,81.18,81.02,81.12,13013.0,74.2806,74.2806,74.1342,74.2257,13013.0
2019-02-04 10:35:00,81.14,81.26,81.12,81.13,4300.0,74.244,74.3538,74.2257,74.2348,4300.0
2019-02-04 10:40:00,81.12,81.21,81.11,81.11,3850.0,74.2257,74.308,74.2165,74.2165,3850.0
2019-02-04 10:45:00,81.13,81.16,81.01,81.07,7143.0,74.2348,74.2623,74.125,74.1799,7143.0
2019-02-04 10:50:00,81.08,81.15,80.97,81.04,6516.0,74.1891,74.2531,74.0884,74.1525,6516.0
2019-02-04 10:55:00,81.13,81.23,81.02,81.18,16458.0,74.2348,74.3263,74.1342,74.2806,16458.0
2019-02-04 11:00:00,81.23,81.5,81.23,81.5,4200.0,74.3263,74.5734,74.3263,74.5734,4200.0
2019-02-04 11:05:00,81.5,81.54,81.43,81.48,5750.0,74.5734,74.61,74.5093,74.5551,5750.0
2019-02-04 11:10:00,81.53,81.58,81.45,81.55,4384.0,74.6008,74.6466,74.5276,74.6191,4384.0
2019-02-04 11:15:00,81.56,81.65,81.53,81.62,4401.0,74.6283,74.7106,74.6008,74.6832,4401.0
2019-02-04 11:20:00,81.56,81.59,81.47,81.47,3148.0,74.6283,74.6557,74.5459,74.5459,3148.0
2019-02-04 11:25:00,81.49,81.65,81.48,81.57,4889.0,74.5642,74.7106,74.5551,74.6374,4889.0
2019-02-04 11:30:00,81.63,81.73,81.56,81.71,6000.0,74.6923,74.7838,74.6283,74.7655,6000.0
2019-02-04 11:35:00,81.71,81.73,81.59,81.63,6373.0,74.7655,74.7838,74.6557,74.6923,6373.0
2019-02-04 11:40:00,81.64,81.82,81.61,81.69,11610.0,74.7015,74.8662,74.674,74.7472,11610.0
2019-02-04 11:45:00,81.68,81.7,81.64,81.69,2412.0,74.7381,74.7564,74.7015,74.7472,2412.0
2019-02-04 11:50:00,81.74,81.81,81.67,81.67,6088.0,74.793,74.857,74.7289,74.7289,6088.0
2019-02-04 11:55:00,81.68,81.81,81.64,81.78,5286.0,74.7381,74.857,74.7015,74.8296,5286.0
2019-02-04 12:00:00,81.82,81.88,81.76,81.79,14958.0,74.8662,74.9211,74.8113,74.8387,14958.0
2019-02-04 12:05:00,81.81,81.9,81.71,81.86,23939.0,74.857,74.9394,74.7655,74.9028,23939.0
2019-02-04 12:10:00,81.89,81.89,81.76,81.79,4300.0,74.9302,74.9302,74.8113,74.8387,4300.0
2019-02-04 12:15:00,81.79,81.79,81.68,81.71,2450.0,74.8387,74.8387,74.7381,74.7655,2450.0
2019-02-04 12:20:00,81.73,81.79,81.72,81.72,4618.0,74.7838,74.8387,74.7747,74.7747,4618.0
2019-02-04 12:25:00,81.75,81.8,81.68,81.73,3420.0,74.8021,74.8479,74.7381,74.7838,3420.0
2019-02-04 12:30:00,81.64,81.69,81.61,81.66,3011.0,74.7015,74.7472,74.674,74.7198,3011.0
2019-02-04 12:35:00,81.68,81.68,81.54,81.56,4415.0,74.7381,74.7381,74.61,74.6283,4415.0
2019-02-04 12:40:00,81.58,81.66,81.58,81.63,2400.0,74.6466,74.7198,74.6466,74.6923,2400.0
2019-02-04 12:45:00,81.64,81.64,81.55,81.55,2005.0,74.7015,74.7015,74.6191,74.6191,2005.0
2019-02-04 12:50:00,81.53,81.64,81.53,81.64,2800.0,74.6008,74.7015,74.6008,74.7015,2800.0
2019-02-04 12:55:00,81.62,81.62,81.58,81.6,1666.0,74.6832,74.6832,74.6466,74.6649,1666.0
2019-02-04 13:00:00,81.57,81.62,81.5,81.59,4863.0,74.6374,74.6832,74.5734,74.6557,4863.0
2019-02-04 13:05:00,81.62,81.65,81.58,81.64,2766.0,74.6832,74.7106,74.6466,74.7015,2766.0
2019-02-04 13:10:00,81.64,81.69,81.62,81.66,2789.0,74.7015,74.7472,74.6832,74.7198,2789.0
2019-02-04 13:15:00,81.66,81.69,81.64,81.69,2402.0,74.7198,74.7472,74.7015,74.7472,2402.0
2019-02-04 13:20:00,81.67,81.71,81.64,81.68,1745.0,74.7289,74.7655,74.7015,74.7381,1745.0
2019-02-04 13:25:00,81.7,81.7,81.58,81.58,2800.0,74.7564,74.7564,74.6466,74.6466,2800.0
2019-02-04 13:30:00,81.57,81.66,81.57,81.66,1825.0,74.6374,74.7198,74.6374,74.7198,1825.0
2019-02-04 13:35:00,81.64,81.69,81.62,81.69,1350.0,74.7015,74.7472,74.6832,74.7472,1350.0
2019-02-04 13:40:00,81.72,81.79,81.7,81.78,5318.0,74.7747,74.8387,74.7564,74.8296,5318.0
2019-02-04 13:45:00,81.78,81.93,81.78,81.91,3566.0,74.8296,74.9668,74.8296,74.9485,3566.0
2019-02-04 13:50:00,81.91,81.98,81.89,81.93,4300.0,74.9485,75.0126,74.9302,74.9668,4300.0
2019-02-04 13:55:00,81.91,81.98,81.91,81.92,10418.0,74.9485,75.0126,74.9485,74.9577,10418.0
2019-02-04 14:00:00,81.92,81.92,81.83,81.92,2762.0,74.9577,74.9577,74.8753,74.9577,2762.0
2019-02-04 14:05:00,81.93,82.0,81.92,81.94,6938.0,74.9668,75.0309,74.9577,74.976,6938.0
2019-02-04 14:10:00,81.96,81.96,81.89,81.89,2400.0,74.9943,74.9943,74.9302,74.9302,2400.0
2019-02-04 14:15:00,81.9,81.91,81.8,81.83,5385.0,74.9394,74.9485,74.8479,74.8753,5385.0
2019-02-04 14:20:00,81.84,81.89,81.68,81.69,5193.0,74.8845,74.9302,74.7381,74.7472,5193.0
2019-02-04 14:25:00,81.67,81.75,81.67,81.74,1700.0,74.7289,74.8021,74.7289,74.793,1700.0
2019-02-04 14:30:00,81.72,81.73,81.66,81.67,3498.0,74.7747,74.7838,74.7198,74.7289,3498.0
2019-02-04 14:35:00,81.7,81.75,81.66,81.67,2570.0,74.7564,74.8021,74.7198,74.7289,2570.0
2019-02-04 14:40:00,81.68,81.73,81.65,81.72,3050.0,74.7381,74.7838,74.7106,74.7747,3050.0
2019-02-04 14:45:00,81.7,81.71,81.61,81.61,4211.0,74.7564,74.7655,74.674,74.674,4211.0
2019-02-04 14:50:00,81.61,81.66,81.54,81.54,3787.0,74.674,74.7198,74.61,74.61,3787.0
2019-02-04 14:55:00,81.59,81.62,81.55,81.55,12660.0,74.6557,74.6832,74.6191,74.6191,12660.0
2019-02-04 15:00:00,81.55,81.6,81.47,81.55,9747.0,74.6191,74.6649,74.5459,74.6191,9747.0
2019-02-04 15:05:00,81.55,81.68,81.47,81.62,36884.0,74.6191,74.7381,74.5459,74.6832,36884.0
2019-02-04 15:10:00,81.62,81.65,81.6,81.62,4041.0,74.6832,74.7106,74.6649,74.6832,4041.0
2019-02-04 15:15:00,81.63,81.66,81.58,81.66,23478.0,74.6923,74.7198,74.6466,74.7198,23478.0
2019-02-04 15:20:00,81.67,81.67,81.6,81.65,9202.0,74.7289,74.7289,74.6649,74.7106,9202.0
2019-02-04 15:25:00,81.64,81.65,81.52,81.53,4842.0,74.7015,74.7106,74.5917,74.6008,4842.0
2019-02-04 15:30:00,81.53,81.54,81.5,81.5,9639.0,74.6008,74.61,74.5734,74.5734,9639.0
2019-02-04 15:35:00,81.48,81.61,81.48,81.61,12656.0,74.5551,74.674,74.5551,74.674,12656.0
2019-02-04 15:40:00,81.61,81.66,81.59,81.63,18677.0,74.674,74.7198,74.6557,74.6923,18677.0
2019-02-04 15:45:00,81.62,81.76,81.6,81.73,25344.0,74.6832,74.8113,74.6649,74.7838,25344.0
2019-02-04 15:50:00,81.73,81.8,81.71,81.79,29284.0,74.7838,74.8479,74.7655,74.8387,29284.0
2019-02-04 15:55:00,81.79,81.94,81.78,81.94,82210.0,74.8387,74.976,74.8296,74.976,82210.0
2019-02-05 09:30:00,80.97,81.94,80.97,81.19,57276.0,74.0884,74.976,74.0884,74.2897,57276.0
2019-02-05 09:35:00,81.33,81.34,80.64,80.68,38506.0,74.4178,74.427,73.7865,73.8231,38506.0
2019-02-05 09:40:00,80.77,80.93,80.7,80.7,13704.0,73.9054,74.0518,73.8414,73.8414,13704.0
2019-02-05 09:45:00,80.73,80.95,80.63,80.67,31102.0,73.8688,74.0701,73.7773,73.8139,31102.0
2019-02-05 09:50:00,80.7,80.71,80.37,80.43,35195.0,73.8414,73.8505,73.5394,73.5943,35195.0
2019-02-05 09:55:00,80.4,80.67,80.14,80.64,29210.0,73.5669,73.8139,73.329,73.7865,29210.0
2019-02-05 10:00:00,80.61,80.85,80.52,80.84,7369.0,73.759,73.9786,73.6767,73.9695,7369.0
2019-02-05 10:05:00,80.88,81.22,80.77,80.96,14524.0,74.0061,74.3172,73.9054,74.0793,14524.0
2019-02-05 10:10:00,80.94,81.22,80.87,81.22,7602.0,74.061,74.3172,73.9969,74.3172,7602.0
2019-02-05 10:15:00,81.22,81.33,81.03,81.3,13571.0,74.3172,74.4178,74.1433,74.3904,13571.0
2019-02-05 10:20:00,81.23,81.28,80.98,80.99,19567.0,74.3263,74.3721,74.0976,74.1067,19567.0
2019-02-05 10:25:00,81.04,81.23,80.92,81.13,7657.0,74.1525,74.3263,74.0427,74.2348,7657.0
2019-02-05 10:30:00,81.18,81.5,81.18,81.5,11034.0,74.2806,74.5734,74.2806,74.5734,11034.0
2019-02-05 10:35:00,81.46,81.65,81.38,81.38,56141.0,74.5368,74.7106,74.4636,74.4636,56141.0
2019-02-05 10:40:00,81.39,81.43,81.27,81.34,9358.0,74.4727,74.5093,74.3629,74.427,9358.0
2019-02-05 10:45:00,81.32,81.45,81.12,81.12,6212.0,74.4087,74.5276,74.2257,74.2257,6212.0
2019-02-05 10:50:00,81.14,81.22,81.08,81.17,6543.0,74.244,74.3172,74.1891,74.2714,6543.0
2019-02-05 10:55:00,81.17,81.24,81.08,81.24,8748.0,74.2714,74.3355,74.1891,74.3355,8748.0
2019-02-05 11:00:00,81.21,81.33,81.15,81.28,5573.0,74.308,74.4178,74.2531,74.3721,5573.0
2019-02-05 11:05:00,81.3,81.39,81.2,81.21,9328.0,74.3904,74.4727,74.2989,74.308,9328.0
2019-02-05 11:10:00,81.21,81.21,81.06,81.06,8492.0,74.308,74.308,74.1708,74.1708,8492.0
2019-02-05 11:15:00,81.05,81.28,81.05,81.27,6188.0,74.1616,74.3721,74.1616,74.3629,6188.0
2019-02-05 11:20:00,81.29,81.29,81.02,81.18,7119.0,74.3812,74.3812,74.1342,74.2806,7119.0
2019-02-05 11:25:00,81.18,81.33,81.14,81.27,15005.0,74.2806,74.4178,74.244,74.3629,15005.0
2019-02-05 11:30:00,81.29,81.32,81.16,81.2,7724.0,74.3812,74.4087,74.2623,74.2989,7724.0
2019-02-05 11:35:00,81.23,81.26,81.13,81.14,7506.0,74.3263,74.3538,74.2348,74.244,7506.0
2019-02-05 11:40:00,81.14,81.24,81.06,81.13,6935.0,74.244,74.3355,74.1708,74.2348,6935.0
2019-02-05 11:45:00,81.15,81.19,81.08,81.16,9550.0,74.2531,74.2897,74.1891,74.2623,9550.0
2019-02-05 11:50:00,81.22,81.44,81.22,81.43,6536.0,74.3172,74.5185,74.3172,74.5093,6536.0
2019-02-05 11:55:00,81.43,81.53,81.39,81.47,5332.0,74.5093,74.6008,74.4727,74.5459,5332.0
2019-02-05 12:00:00,81.45,81.45,81.24,81.33,7004.0,74.5276,74.5276,74.3355,74.4178,7004.0
2019-02-05 12:05:00,81.35,81.4,81.22,81.29,7438.0,74.4361,74.4819,74.3172,74.3812,7438.0
2019-02-05 12:10:00,81.32,81.4,81.26,81.36,5852.0,74.4087,74.4819,74.3538,74.4453,5852.0
2019-02-05 12:15:00,81.38,81.38,81.25,81.27,7231.0,74.4636,74.4636,74.3446,74.3629,7231.0
2019-02-05 12:20:00,81.3,81.33,81.15,81.17,26224.0,74.3904,74.4178,74.2531,74.2714,26224.0
2019-02-05 12:25:00,81.16,81.26,81.15,81.26,6694.0,74.2623,74.3538,74.2531,74.3538,6694.0
2019-02-05 12:30:00,81.23,81.26,81.13,81.25,6929.0,74.3263,74.3538,74.2348,74.3446,6929.0
2019-02-05 12:35:00,81.19,81.25,81.14,81.19,5900.0,74.2897,74.3446,74.244,74.2897,5900.0
2019-02-05 12:40:00,81.19,81.22,81.06,81.08,4238.0,74.2897,74.3172,74.1708,74.1891,4238.0
2019-02-05 12:45:00,81.05,81.26,81.05,81.19,10679.0,74.1616,74.3538,74.1616,74.2897,10679.0
2019-02-05 12:50:00,81.2,81.26,81.11,81.13,5562.0,74.2989,74.3538,74.2165,74.2348,5562.0
2019-02-05 12:55:00,81.11,81.25,81.11,81.17,5192.0,74.2165,74.3446,74.2165,74.2714,5192.0
2019-02-05 13:00:00,81.18,81.24,81.15,81.22,3427.0,74.2806,74.3355,74.2531,74.3172,3427.0
2019-02-05 13:05:00,81.2,81.24,81.08,81.08,5728.0,74.2989,74.3355,74.1891,74.1891,5728.0
2019-02-05 13:10:00,81.16,81.25,81.15,81.22,5219.0,74.2623,74.3446,74.2531,74.3172,5219.0
2019-02-05 13:15:00,81.17,81.21,81.13,81.18,4170.0,74.2714,74.308,74.2348,74.2806,4170.0
2019-02-05 13:20:00,81.19,81.27,81.17,81.25,6179.0,74.2897,74.3629,74.2714,74.3446,6179.0
2019-02-05 13:25:00,81.26,81.26,81.2,81.23,9408.0,74.3538,74.3538,74.2989,74.3263,9408.0
2019-02-05 13:30:00,81.22,81.25,81.17,81.21,4680.0,74.3172,74.3446,74.2714,74.308,4680.0
2019-02-05 13:35:00,81.23,81.25,81.17,81.25,7841.0,74.3263,74.3446,74.2714,74.3446,7841.0
2019-02-05 13:40:00,81.25,81.25,81.19,81.24,10441.0,74.3446,74.3446,74.2897,74.3355,10441.0
2019-02-05 13:45:00,81.22,81.44,81.2,81.41,11742.0,74.3172,74.5185,74.2989,74.491,11742.0
2019-02-05 13:50:00,81.38,81.38,81.24,81.35,8465.0,74.4636,74.4636,74.3355,74.4361,8465.0
2019-02-05 13:55:00,81.36,81.4,81.3,81.36,4196.0,74.4453,74.4819,74.3904,74.4453,4196.0
2019-02-05 14:00:00,81.36,81.42,81.28,81.42,5926.0,74.4453,74.5002,74.3721,74.5002,5926.0
2019-02-05 14:05:00,81.4,81.49,81.36,81.42,18068.0,74.4819,74.5642,74.4453,74.5002,18068.0
2019-02-05 14:10:00,81.42,81.5,81.39,81.5,10251.0,74.5002,74.5734,74.4727,74.5734,10251.0
2019-02-05 14:15:00,81.48,81.48,81.32,81.42,3523.0,74.5551,74.5551,74.4087,74.5002,3523.0
2019-02-05 14:20:00,81.42,81.46,81.33,81.36,5055.0,74.5002,74.5368,74.4178,74.4453,5055.0
2019-02-05 14:25:00,81.38,81.46,81.35,81.44,2425.0,74.4636,74.5368,74.4361,74.5185,2425.0
2019-02-05 14:30:00,81.46,81.46,81.33,81.38,8336.0,74.5368,74.5368,74.4178,74.4636,8336.0
2019-02-05 14:35:00,81.37,81.45,81.34,81.39,2966.0,74.4544,74.5276,74.427,74.4727,2966.0
2019-02-05 14:40:00,81.4,81.46,81.36,81.36,6037.0,74.4819,74.5368,74.4453,74.4453,6037.0
2019-02-05 14:45:00,81.31,81.44,81.31,81.34,3886.0,74.3995,74.5185,74.3995,74.427,3886.0
2019-02-05 14:50:00,81.37,81.43,81.31,81.38,3344.0,74.4544,74.5093,74.3995,74.4636,3344.0
2019-02-05 14:55:00,81.41,81.46,81.38,81.46,5240.0,74.491,74.5368,74.4636,74.5368,5240.0
2019-02-05 15:00:00,81.43,81.44,81.39,81.42,6791.0,74.5093,74.5185,74.4727,74.5002,6791.0
2019-02-05 15:05:00,81.42,81.45,81.36,81.45,6833.0,74.5002,74.5276,74.4453,74.5276,6833.0
2019-02-05 15:10:00,81.44,81.46,81.37,81.39,5566.0,74.5185,74.5368,74.4544,74.4727,5566.0
2019-02-05 15:15:00,81.36,81.42,81.36,81.4,11390.0,74.4453,74.5002,74.4453,74.4819,11390.0
2019-02-05 15:20:00,81.42,81.47,81.35,81.35,38214.0,74.5002,74.5459,74.4361,74.4361,38214.0
2019-02-05 15:25:00,81.34,81.47,81.23,81.3,28862.0,74.427,74.5459,74.3263,74.3904,28862.0
2019-02-05 15:30:00,81.29,81.3,81.13,81.13,24194.0,74.3812,74.3904,74.2348,74.2348,24194.0
2019-02-05 15:35:00,81.13,81.14,80.99,81.12,18889.0,74.2348,74.244,74.1067,74.2257,18889.0
2019-02-05 15:40:00,81.13,81.15,81.05,81.06,23961.0,74.2348,74.2531,74.1616,74.1708,23961.0
2019-02-05 15:45:00,81.09,81.11,81.04,81.05,30889.0,74.1982,74.2165,74.1525,74.1616,30889.0
2019-02-05 15:50:00,81.05,81.12,80.9,81.02,47160.0,74.1616,74.2257,74.0244,74.1342,47160.0
2019-02-05 15:55:00,81.02,81.33,81.02,81.33,97040.0,74.1342,74.4178,74.1342,74.4178,97040.0
2019-02-06 09:30:00,80.93,81.45,80.85,81.15,28299.0,74.0518,74.5276,73.9786,74.2531,28299.0
2019-02-06 09:35:00,81.26,81.6,81.21,81.27,8322.0,74.3538,74.6649,74.308,74.3629,8322.0
2019-02-06 09:40:00,81.34,81.51,81.22,81.46,4580.0,74.427,74.5825,74.3172,74.5368,4580.0
2019-02-06 09:45:00,81.45,81.71,81.44,81.62,12316.0,74.5276,74.7655,74.5185,74.6832,12316.0
2019-02-06 09:50:00,81.65,81.75,81.53,81.72,13160.0,74.7106,74.8021,74.6008,74.7747,13160.0
2019-02-06 09:55:00,81.74,81.83,81.72,81.77,11477.0,74.793,74.8753,74.7747,74.8204,11477.0
2019-02-06 10:00:00,81.77,82.05,81.75,82.05,12209.0,74.8204,75.0766,74.8021,75.0766,12209.0
2019-02-06 10:05:00,82.04,82.22,82.04,82.13,12903.0,75.0675,75.2322,75.0675,75.1498,12903.0
2019-02-06 10:10:00,82.13,82.13,81.88,81.88,10460.0,75.1498,75.1498,74.9211,74.9211,10460.0
2019-02-06 10:15:00,81.87,81.96,81.68,81.92,23058.0,74.9119,74.9943,74.7381,74.9577,23058.0
2019-02-06 10:20:00,81.94,81.95,81.83,81.87,11820.0,74.976,74.9851,74.8753,74.9119,11820.0
2019-02-06 10:25:00,81.91,81.97,81.86,81.96,8870.0,74.9485,75.0034,74.9028,74.9943,8870.0
2019-02-06 10:30:00,81.96,82.16,81.93,82.04,22461.0,74.9943,75.1773,74.9668,75.0675,22461.0
2019-02-06 10:35:00,82.0,82.23,81.95,82.14,6791.0,75.0309,75.2413,74.9851,75.159,6791.0
2019-02-06 10:40:00,82.17,82.34,82.12,82.27,11108.0,75.1864,75.342,75.1407,75.2779,11108.0
2019-02-06 10:45:00,82.23,82.45,82.23,82.35,15694.0,75.2413,75.4426,75.2413,75.3511,15694.0
2019-02-06 10:50:00,82.31,82.42,82.27,82.36,7710.0,75.3145,75.4152,75.2779,75.3603,7710.0
2019-02-06 10:55:00,82.39,82.43,82.31,82.37,5857.0,75.3877,75.4243,75.3145,75.3694,5857.0
2019-02-06 11:00:00,82.38,82.45,82.33,82.44,5169.0,75.3786,75.4426,75.3328,75.4335,5169.0
2019-02-06 11:05:00,82.47,82.66,82.44,82.56,22742.0,75.4609,75.6348,75.4335,75.5433,22742.0
2019-02-06 11:10:00,82.56,82.74,82.49,82.59,15376.0,75.5433,75.708,75.4792,75.5707,15376.0
2019-02-06 11:15:00,82.57,82.81,82.55,82.68,16692.0,75.5524,75.772,75.5341,75.6531,16692.0
2019-02-06 11:20:00,82.67,82.72,82.53,82.59,11604.0,75.6439,75.6897,75.5158,75.5707,11604.0
2019-02-06 11:25:00,82.57,82.57,82.47,82.56,66678.0,75.5524,75.5524,75.4609,75.5433,66678.0
2019-02-06 11:30:00,82.54,82.57,82.51,82.55,13059.0,75.525,75.5524,75.4975,75.5341,13059.0
2019-02-06 11:35:00,82.53,82.73,82.53,82.69,4432.0,75.5158,75.6988,75.5158,75.6622,4432.0
2019-02-06 11:40:00,82.66,82.75,82.6,82.68,20815.0,75.6348,75.7171,75.5799,75.6531,20815.0
2019-02-06 11:45:00,82.68,82.77,82.65,82.68,5297.0,75.6531,75.7354,75.6256,75.6531,5297.0
2019-02-06 11:50:00,82.72,82.8,82.69,82.76,7572.0,75.6897,75.7629,75.6622,75.7263,7572.0
2019-02-06 11:55:00,82.78,82.88,82.76,82.85,5772.0,75.7446,75.8361,75.7263,75.8086,5772.0
2019-02-06 12:00:00,82.83,82.88,82.66,82.67,10535.0,75.7903,75.8361,75.6348,75.6439,10535.0
2019-02-06 12:05:00,82.66,82.76,82.65,82.75,15459.0,75.6348,75.7263,75.6256,75.7171,15459.0
2019-02-06 12:10:00,82.74,82.8,82.65,82.69,8696.0,75.708,75.7629,75.6256,75.6622,8696.0
2019-02-06 12:15:00,82.7,82.7,82.59,82.66,3331.0,75.6714,75.6714,75.5707,75.6348,3331.0
2019-02-06 12:20:00,82.66,82.67,82.56,82.59,4774.0,75.6348,75.6439,75.5433,75.5707,4774.0
2019-02-06 12:25:00,82.57,82.69,82.57,82.65,9439.0,75.5524,75.6622,75.5524,75.6256,9439.0
2019-02-06 12:30:00,82.64,82.73,82.58,82.72,47932.0,75.6165,75.6988,75.5616,75.6897,47932.0
2019-02-06 12:35:00,82.73,82.74,82.61,82.61,14090.0,75.6988,75.708,75.589,75.589,14090.0
2019-02-06 12:40:00,82.57,82.71,82.57,82.7,5307.0,75.5524,75.6805,75.5524,75.6714,5307.0
2019-02-06 12:45:00,82.66,82.71,82.6,82.62,5196.0,75.6348,75.6805,75.5799,75.5982,5196.0
2019-02-06 12:50:00,82.64,82.68,82.59,82.6,3213.0,75.6165,75.6531,75.5707,75.5799,3213.0
2019-02-06 12:55:00,82.62,82.62,82.55,82.55,1100.0,75.5982,75.5982,75.5341,75.5341,1100.0
2019-02-06 13:00:00,82.55,82.6,82.55,82.55,2338.0,75.5341,75.5799,75.5341,75.5341,2338.0
2019-02-06 13:05:00,82.56,82.6,82.56,82.56,1906.0,75.5433,75.5799,75.5433,75.5433,1906.0
2019-02-06 13:10:00,82.57,82.57,82.54,82.54,2302.0,75.5524,75.5524,75.525,75.525,2302.0
2019-02-06 13:15:00,82.55,82.57,82.5,82.52,4919.0,75.5341,75.5524,75.4884,75.5067,4919.0
2019-02-06 13:20:00,82.53,82.57,82.5,82.57,5455.0,75.5158,75.5524,75.4884,75.5524,5455.0
2019-02-06 13:25:00,82.58,82.65,82.58,82.65,4147.0,75.5616,75.6256,75.5616,75.6256,4147.0
2019-02-06 13:30:00,82.65,82.65,82.59,82.63,4742.0,75.6256,75.6256,75.5707,75.6073,4742.0
2019-02-06 13:35:00,82.65,82.67,82.63,82.67,1000.0,75.6256,75.6439,75.6073,75.6439,1000.0
2019-02-06 13:40:00,82.63,82.65,82.57,82.64,6010.0,75.6073,75.6256,75.5524,75.6165,6010.0
2019-02-06 13:45:00,82.65,82.66,82.59,82.64,5941.0,75.6256,75.6348,75.5707,75.6165,5941.0
2019-02-06 13:50:00,82.64,82.65,82.6,82.63,5261.0,75.6165,75.6256,75.5799,75.6073,5261.0
2019-02-06 13:55:00,82.63,82.63,82.59,82.63,1518.0,75.6073,75.6073,75.5707,75.6073,1518.0
2019-02-06 14:00:00,82.61,82.65,82.58,82.64,11736.0,75.589,75.6256,75.5616,75.6165,11736.0
2019-02-06 14:05:00,82.64,82.64,82.6,82.64,3069.0,75.6165,75.6165,75.5799,75.6165,3069.0
2019-02-06 14:10:00,82.62,82.64,82.6,82.63,3813.0,75.5982,75.6165,75.5799,75.6073,3813.0
2019-02-06 14:15:00,82.63,82.65,82.58,82.59,16681.0,75.6073,75.6256,75.5616,75.5707,16681.0
2019-02-06 14:20:00,82.6,82.64,82.59,82.61,5255.0,75.5799,75.6165,75.5707,75.589,5255.0
2019-02-06 14:25:00,82.64,82.65,82.6,82.6,5220.0,75.6165,75.6256,75.5799,75.5799,5220.0
2019-02-06 14:30:00,82.59,82.61,82.51,82.51,4705.0,75.5707,75.589,75.4975,75.4975,4705.0
2019-02-06 14:35:00,82.52,82.52,82.45,82.49,6974.0,75.5067,75.5067,75.4426,75.4792,6974.0
2019-02-06 14:40:00,82.51,82.52,82.32,82.37,3806.0,75.4975,75.5067,75.3237,75.3694,3806.0
2019-02-06 14:45:00,82.34,82.36,82.29,82.33,3616.0,75.342,75.3603,75.2962,75.3328,3616.0
2019-02-06 14:50:00,82.34,82.35,82.23,82.25,7505.0,75.342,75.3511,75.2413,75.2596,7505.0
2019-02-06 14:55:00,82.25,82.37,82.25,82.37,3749.0,75.2596,75.3694,75.2596,75.3694,3749.0
2019-02-06 15:00:00,82.34,82.34,82.29,82.29,4516.0,75.342,75.342,75.2962,75.2962,4516.0
2019-02-06 15:05:00,82.3,82.35,82.3,82.32,3241.0,75.3054,75.3511,75.3054,75.3237,3241.0
2019-02-06 15:10:00,82.32,82.36,82.31,82.36,10589.0,75.3237,75.3603,75.3145,75.3603,10589.0
2019-02-06 15:15:00,82.35,82.35,82.23,82.28,10721.0,75.3511,75.3511,75.2413,75.2871,10721.0
2019-02-06 15:20:00,82.28,82.3,82.24,82.28,4409.0,75.2871,75.3054,75.2505,75.2871,4409.0
2019-02-06 15:25:00,82.27,82.34,82.27,82.32,19161.0,75.2779,75.342,75.2779,75.3237,19161.0
2019-02-06 15:30:00,82.32,82.43,82.3,82.39,16647.0,75.3237,75.4243,75.3054,75.3877,16647.0
2019-02-06 15:35:00,82.37,82.4,82.34,82.4,12545.0,75.3694,75.3969,75.342,75.3969,12545.0
2019-02-06 15:40:00,82.4,82.4,82.28,82.28,12515.0,75.3969,75.3969,75.2871,75.2871,12515.0
2019-02-06 15:45:00,82.28,82.29,82.22,82.23,16633.0,75.2871,75.2962,75.2322,75.2413,16633.0
2019-02-06 15:50:00,82.24,82.32,82.24,82.28,23228.0,75.2505,75.3237,75.2505,75.2871,23228.0
2019-02-06 15:55:00,82.29,82.29,82.18,82.2,52846.0,75.2962,75.2962,75.1956,75.2139,52846.0
2019-02-07 09:30:00,81.37,81.78,81.29,81.29,38814.0,74.4544,74.8296,74.3812,74.3812,38814.0
2019-02-07 09:35:00,81.22,81.33,81.17,81.22,6585.0,74.3172,74.4178,74.2714,74.3172,6585.0
2019-02-07 09:40:00,81.16,81.3,81.03,81.25,8415.0,74.2623,74.3904,74.1433,74.3446,8415.0
2019-02-07 09:45:00,81.16,81.2,81.08,81.13,9081.0,74.2623,74.2989,74.1891,74.2348,9081.0
2019-02-07 09:50:00,81.14,81.2,81.04,81.05,8666.0,74.244,74.2989,74.1525,74.1616,8666.0
2019-02-07 09:55:00,81.04,81.09,81.0,81.09,6201.0,74.1525,74.1982,74.1159,74.1982,6201.0
2019-02-07 10:00:00,81.05,81.12,80.64,80.68,16251.0,74.1616,74.2257,73.7865,73.8231,16251.0
2019-02-07 10:05:00,80.59,80.88,80.57,80.74,13921.0,73.7407,74.0061,73.7224,73.878,13921.0
2019-02-07 10:10:00,80.77,81.07,80.75,81.05,13953.0,73.9054,74.1799,73.8871,74.1616,13953.0
2019-02-07 10:15:00,81.03,81.08,80.93,81.01,12308.0,74.1433,74.1891,74.0518,74.125,12308.0
2019-02-07 10:20:00,80.99,81.19,80.96,81.17,9806.0,74.1067,74.2897,74.0793,74.2714,9806.0
2019-02-07 10:25:00,81.15,81.27,81.03,81.11,15420.0,74.2531,74.3629,74.1433,74.2165,15420.0
2019-02-07 10:30:00,81.12,81.27,81.11,81.22,3702.0,74.2257,74.3629,74.2165,74.3172,3702.0
2019-02-07 10:35:00,81.23,81.42,81.11,81.25,12146.0,74.3263,74.5002,74.2165,74.3446,12146.0
2019-02-07 10:40:00,81.22,81.27,81.04,81.15,7593.0,74.3172,74.3629,74.1525,74.2531,7593.0
2019-02-07 10:45:00,81.14,81.24,81.02,81.06,7033.0,74.244,74.3355,74.1342,74.1708,7033.0
2019-02-07 10:50:00,81.02,81.04,80.65,80.66,11224.0,74.1342,74.1525,73.7956,73.8048,11224.0
2019-02-07 10:55:00,80.67,80.68,80.5,80.59,13104.0,73.8139,73.8231,73.6584,73.7407,13104.0
2019-02-07 11:00:00,80.58,80.59,80.42,80.51,17363.0,73.7316,73.7407,73.5852,73.6675,17363.0
2019-02-07 11:05:00,80.5,80.53,80.33,80.33,9299.0,73.6584,73.6858,73.5028,73.5028,9299.0
2019-02-07 11:10:00,80.33,80.34,80.11,80.14,215788.0,73.5028,73.512,73.3015,73.329,215788.0
2019-02-07 11:15:00,80.14,80.15,79.94,80.06,17061.0,73.329,73.3381,73.146,73.2558,17061.0
2019-02-07 11:20:00,80.0,80.04,79.8,79.8,17041.0,73.2009,73.2375,73.0179,73.0179,17041.0
2019-02-07 11:25:00,79.8,79.87,79.73,79.86,16005.0,73.0179,73.0819,72.9538,73.0728,16005.0
2019-02-07 11:30:00,79.85,79.85,79.41,79.44,17488.0,73.0636,73.0636,72.661,72.6884,17488.0
2019-02-07 11:35:00,79.42,79.58,79.29,79.56,32868.0,72.6701,72.8165,72.5512,72.7982,32868.0
2019-02-07 11:40:00,79.59,79.79,79.57,79.73,9489.0,72.8257,73.0087,72.8074,72.9538,9489.0
2019-02-07 11:45:00,79.75,79.85,79.66,79.74,10987.0,72.9721,73.0636,72.8897,72.963,10987.0
2019-02-07 11:50:00,79.75,79.93,79.66,79.68,5046.0,72.9721,73.1368,72.8897,72.908,5046.0
2019-02-07 11:55:00,79.71,79.76,79.6,79.6,8146.0,72.9355,72.9813,72.8348,72.8348,8146.0
2019-02-07 12:00:00,79.58,79.66,79.5,79.61,14751.0,72.8165,72.8897,72.7433,72.844,14751.0
2019-02-07 12:05:00,79.57,79.79,79.57,79.79,2419.0,72.8074,73.0087,72.8074,73.0087,2419.0
2019-02-07 12:10:00,79.79,79.89,79.75,79.88,5312.0,73.0087,73.1002,72.9721,73.0911,5312.0
2019-02-07 12:15:00,79.78,79.83,79.72,79.8,3500.0,72.9996,73.0453,72.9447,73.0179,3500.0
2019-02-07 12:20:00,79.83,79.93,79.82,79.88,2961.0,73.0453,73.1368,73.0362,73.0911,2961.0
2019-02-07 12:25:00,79.86,79.87,79.76,79.81,2817.0,73.0728,73.0819,72.9813,73.027,2817.0
2019-02-07 12:30:00,79.8,79.98,79.8,79.98,5240.0,73.0179,73.1826,73.0179,73.1826,5240.0
2019-02-07 12:35:00,80.07,80.08,79.95,80.0,2251.0,73.2649,73.2741,73.1551,73.2009,2251.0
2019-02-07 12:40:00,80.03,80.03,79.95,80.01,16789.0,73.2283,73.2283,73.1551,73.21,16789.0
2019-02-07 12:45:00,79.96,80.03,79.92,79.94,25000.0,73.1643,73.2283,73.1277,73.146,25000.0
2019-02-07 12:50:00,79.91,79.93,79.85,79.86,4228.0,73.1185,73.1368,73.0636,73.0728,4228.0
2019-02-07 12:55:00,79.83,80.04,79.83,79.97,1780.0,73.0453,73.2375,73.0453,73.1734,1780.0
2019-02-07 13:00:00,79.97,80.26,79.93,80.26,4900.0,73.1734,73.4388,73.1368,73.4388,4900.0
2019-02-07 13:05:00,80.35,80.45,80.35,80.39,2400.0,73.5211,73.6126,73.5211,73.5577,2400.0
2019-02-07 13:10:00,80.37,80.39,80.22,80.26,6384.0,73.5394,73.5577,73.4022,73.4388,6384.0
2019-02-07 13:15:00,80.29,80.31,80.2,80.22,3910.0,73.4662,73.4845,73.3839,73.4022,3910.0
2019-02-07 13:20:00,80.25,80.34,80.24,80.34,3047.0,73.4296,73.512,73.4205,73.512,3047.0
2019-02-07 13:25:00,80.28,80.38,80.24,80.34,3034.0,73.4571,73.5486,73.4205,73.512,3034.0
2019-02-07 13:30:00,80.32,80.51,80.28,80.5,5120.0,73.4937,73.6675,73.4571,73.6584,5120.0
2019-02-07 13:35:00,80.47,80.57,80.4,80.44,4568.0,73.6309,73.7224,73.5669,73.6035,4568.0
2019-02-07 13:40:00,80.4,80.42,80.34,80.36,1640.0,73.5669,73.5852,73.512,73.5303,1640.0
2019-02-07 13:45:00,80.38,80.45,80.3,80.31,3731.0,73.5486,73.6126,73.4754,73.4845,3731.0
2019-02-07 13:50:00,80.36,80.38,80.29,80.37,2610.0,73.5303,73.5486,73.4662,73.5394,2610.0
2019-02-07 13:55:00,80.39,80.45,80.33,80.37,5006.0,73.5577,73.6126,73.5028,73.5394,5006.0
2019-02-07 14:00:00,80.36,80.38,80.31,80.32,5044.0,73.5303,73.5486,73.4845,73.4937,5044.0
2019-02-07 14:05:00,80.31,80.32,80.2,80.2,5117.0,73.4845,73.4937,73.3839,73.3839,5117.0
2019-02-07 14:10:00,80.19,80.26,80.16,80.2,4952.0,73.3747,73.4388,73.3473,73.3839,4952.0
2019-02-07 14:15:00,80.21,80.21,80.02,80.11,8086.0,73.393,73.393,73.2192,73.3015,8086.0
2019-02-07 14:20:00,80.13,80.16,80.09,80.13,2552.0,73.3198,73.3473,73.2832,73.3198,2552.0
2019-02-07 14:25:00,80.18,80.36,80.17,80.36,3176.0,73.3656,73.5303,73.3564,73.5303,3176.0
2019-02-07 14:30:00,80.38,80.38,80.26,80.28,1929.0,73.5486,73.5486,73.4388,73.4571,1929.0
2019-02-07 14:35:00,80.29,80.32,80.25,80.26,3513.0,73.4662,73.4937,73.4296,73.4388,3513.0
2019-02-07 14:40:00,80.25,80.34,80.22,80.22,3010.0,73.4296,73.512,73.4022,73.4022,3010.0
2019-02-07 14:45:00,80.21,80.25,80.12,80.16,6286.0,73.393,73.4296,73.3107,73.3473,6286.0
2019-02-07 14:50:00,80.15,80.2,80.11,80.2,3055.0,73.3381,73.3839,73.3015,73.3839,3055.0
2019-02-07 14:55:00,80.19,80.24,80.15,80.18,2157.0,73.3747,73.4205,73.3381,73.3656,2157.0
2019-02-07 15:00:00,80.2,80.27,80.14,80.14,5400.0,73.3839,73.4479,73.329,73.329,5400.0
2019-02-07 15:05:00,80.13,80.21,80.09,80.13,8621.0,73.3198,73.393,73.2832,73.3198,8621.0
2019-02-07 15:10:00,80.12,80.21,80.06,80.19,6653.0,73.3107,73.393,73.2558,73.3747,6653.0
2019-02-07 15:15:00,80.19,80.23,80.15,80.2,4388.0,73.3747,73.4113,73.3381,73.3839,4388.0
2019-02-07 15:20:00,80.22,80.27,80.2,80.27,8250.0,73.4022,73.4479,73.3839,73.4479,8250.0
2019-02-07 15:25:00,80.26,80.29,80.21,80.29,4296.0,73.4388,73.4662,73.393,73.4662,4296.0
2019-02-07 15:30:00,80.28,80.3,80.1,80.12,7646.0,73.4571,73.4754,73.2924,73.3107,7646.0
2019-02-07 15:35:00,80.12,80.22,80.06,80.22,26149.0,73.3107,73.4022,73.2558,73.4022,26149.0
2019-02-07 15:40:00,80.22,80.49,80.21,80.44,17899.0,73.4022,73.6492,73.393,73.6035,17899.0
2019-02-07 15:45:00,80.43,80.52,80.43,80.49,16560.0,73.5943,73.6767,73.5943,73.6492,16560.0
2019-02-07 15:50:00,80.5,80.56,80.44,80.51,29143.0,73.6584,73.7133,73.6035,73.6675,29143.0
2019-02-07 15:55:00,80.5,80.66,80.5,80.64,48391.0,73.6584,73.8048,73.6584,73.7865,48391.0
2019-02-08 09:30:00,79.97,80.28,79.77,80.24,30837.0,73.1734,73.4571,72.9904,73.4205,30837.0
2019-02-08 09:35:00,80.49,80.7,80.48,80.67,1785.0,73.6492,73.8414,73.6401,73.8139,1785.0
2019-02-08 09:40:00,80.48,80.48,79.93,80.25,4941.0,73.6401,73.6401,73.1368,73.4296,4941.0
2019-02-08 09:45:00,80.14,80.44,80.11,80.34,2600.0,73.329,73.6035,73.3015,73.512,2600.0
2019-02-08 09:50:00,80.19,80.55,80.19,80.45,10101.0,73.3747,73.7041,73.3747,73.6126,10101.0
2019-02-08 09:55:00,80.42,80.51,80.08,80.27,4073.0,73.5852,73.6675,73.2741,73.4479,4073.0
2019-02-08 10:00:00,80.08,80.29,79.99,80.03,4845.0,73.2741,73.4662,73.1917,73.2283,4845.0
2019-02-08 10:05:00,80.07,80.07,79.68,79.75,3223.0,73.2649,73.2649,72.908,72.9721,3223.0
2019-02-08 10:10:00,79.79,79.89,79.69,79.82,2853.0,73.0087,73.1002,72.9172,73.0362,2853.0
2019-02-08 10:15:00,79.85,79.94,79.69,79.69,6546.0,73.0636,73.146,72.9172,72.9172,6546.0
2019-02-08 10:20:00,79.68,79.81,79.61,79.81,1069.0,72.908,73.027,72.844,73.027,1069.0
2019-02-08 10:25:00,79.67,80.01,79.67,79.88,2900.0,72.8989,73.21,72.8989,73.0911,2900.0
2019-02-08 10:30:00,79.98,79.99,79.76,79.81,10200.0,73.1826,73.1917,72.9813,73.027,10200.0
2019-02-08 10:35:00,79.81,79.9,79.77,79.89,3013.0,73.027,73.1094,72.9904,73.1002,3013.0
2019-02-08 10:40:00,79.95,80.09,79.82,79.82,4190.0,73.1551,73.2832,73.0362,73.0362,4190.0
2019-02-08 10:45:00,79.87,79.94,79.76,79.76,4472.0,73.0819,73.146,72.9813,72.9813,4472.0
2019-02-08 10:50:00,79.78,80.16,79.78,79.92,16878.0,72.9996,73.3473,72.9996,73.1277,16878.0
2019-02-08 10:55:00,79.92,79.97,79.85,79.87,5224.0,73.1277,73.1734,73.0636,73.0819,5224.0
2019-02-08 11:00:00,79.92,79.93,79.67,79.72,5037.0,73.1277,73.1368,72.8989,72.9447,5037.0
2019-02-08 11:05:00,79.75,79.76,79.63,79.63,3320.0,72.9721,72.9813,72.8623,72.8623,3320.0
2019-02-08 11:10:00,79.66,79.71,79.62,79.69,6113.0,72.8897,72.9355,72.8531,72.9172,6113.0
2019-02-08 11:15:00,79.7,79.76,79.6,79.61,6942.0,72.9264,72.9813,72.8348,72.844,6942.0
2019-02-08 11:20:00,79.58,79.75,79.55,79.75,6311.0,72.8165,72.9721,72.7891,72.9721,6311.0
2019-02-08 11:25:00,79.76,79.8,79.68,79.74,4751.0,72.9813,73.0179,72.908,72.963,4751.0
2019-02-08 11:30:00,79.72,79.8,79.56,79.59,4306.0,72.9447,73.0179,72.7982,72.8257,4306.0
2019-02-08 11:35:00,79.56,79.66,79.56,79.66,2400.0,72.7982,72.8897,72.7982,72.8897,2400.0
2019-02-08 11:40:00,79.67,79.72,79.6,79.69,2366.0,72.8989,72.9447,72.8348,72.9172,2366.0
2019-02-08 11:45:00,79.67,79.67,79.52,79.57,4052.0,72.8989,72.8989,72.7616,72.8074,4052.0
2019-02-08 11:50:00,79.53,79.75,79.52,79.75,6326.0,72.7708,72.9721,72.7616,72.9721,6326.0
2019-02-08 11:55:00,79.73,79.95,79.73,79.93,3402.0,72.9538,73.1551,72.9538,73.1368,3402.0
2019-02-08 12:00:00,79.97,80.1,79.9,79.9,7869.0,73.1734,73.2924,73.1094,73.1094,7869.0
2019-02-08 12:05:00,79.95,80.09,79.93,80.02,5722.0,73.1551,73.2832,73.1368,73.2192,5722.0
2019-02-08 12:10:00,79.99,79.99,79.76,79.8,4271.0,73.1917,73.1917,72.9813,73.0179,4271.0
2019-02-08 12:15:00,79.91,79.94,79.79,79.81,2711.0,73.1185,73.146,73.0087,73.027,2711.0
2019-02-08 12:20:00,79.8,79.96,79.8,79.96,2427.0,73.0179,73.1643,73.0179,73.1643,2427.0
2019-02-08 12:25:00,79.95,79.97,79.86,79.88,1712.0,73.1551,73.1734,73.0728,73.0911,1712.0
2019-02-08 12:30:00,79.93,80.02,79.93,79.99,2300.0,73.1368,73.2192,73.1368,73.1917,2300.0
2019-02-08 12:35:00,80.01,80.07,80.01,80.03,1857.0,73.21,73.2649,73.21,73.2283,1857.0
2019-02-08 12:40:00,80.08,80.18,80.08,80.18,2000.0,73.2741,73.3656,73.2741,73.3656,2000.0
2019-02-08 12:45:00,80.19,80.2,80.13,80.2,1116.0,73.3747,73.3839,73.3198,73.3839,1116.0
2019-02-08 12:50:00,80.2,80.2,80.08,80.15,3731.0,73.3839,73.3839,73.2741,73.3381,3731.0
2019-02-08 12:55:00,80.15,80.15,79.99,80.0,700.0,73.3381,73.3381,73.1917,73.2009,700.0
2019-02-08 13:00:00,80.04,80.13,80.0,80.08,3045.0,73.2375,73.3198,73.2009,73.2741,3045.0
2019-02-08 13:05:00,80.1,80.14,80.1,80.13,1930.0,73.2924,73.329,73.2924,73.3198,1930.0
2019-02-08 13:10:00,80.19,80.25,80.18,80.25,1458.0,73.3747,73.4296,73.3656,73.4296,1458.0
2019-02-08 13:15:00,80.25,80.25,80.12,80.15,6931.0,73.4296,73.4296,73.3107,73.3381,6931.0
2019-02-08 13:20:00,80.11,80.17,80.11,80.12,4519.0,73.3015,73.3564,73.3015,73.3107,4519.0
2019-02-08 13:25:00,80.14,80.16,80.11,80.15,600.0,73.329,73.3473,73.3015,73.3381,600.0
2019-02-08 13:30:00,80.11,80.14,80.0,80.08,2601.0,73.3015,73.329,73.2009,73.2741,2601.0
2019-02-08 13:35:00,80.06,80.11,80.04,80.11,2029.0,73.2558,73.3015,73.2375,73.3015,2029.0
2019-02-08 13:40:00,80.13,80.21,80.12,80.21,1522.0,73.3198,73.393,73.3107,73.393,1522.0
2019-02-08 13:45:00,80.24,80.31,80.21,80.25,3156.0,73.4205,73.4845,73.393,73.4296,3156.0
2019-02-08 13:50:00,80.3,80.34,80.29,80.34,1673.0,73.4754,73.512,73.4662,73.512,1673.0
2019-02-08 13:55:00,80.33,80.55,80.28,80.48,23153.0,73.5028,73.7041,73.4571,73.6401,23153.0
2019-02-08 14:00:00,80.5,80.5,80.42,80.46,2725.0,73.6584,73.6584,73.5852,73.6218,2725.0
2019-02-08 14:05:00,80.48,80.58,80.46,80.56,3302.0,73.6401,73.7316,73.6218,73.7133,3302.0
2019-02-08 14:10:00,80.59,80.63,80.55,80.63,1640.0,73.7407,73.7773,73.7041,73.7773,1640.0
2019-02-08 14:15:00,80.6,80.66,80.57,80.64,5002.0,73.7499,73.8048,73.7224,73.7865,5002.0
2019-02-08 14:20:00,80.61,80.63,80.54,80.61,2832.0,73.759,73.7773,73.695,73.759,2832.0
2019-02-08 14:25:00,80.63,80.66,80.57,80.66,2000.0,73.7773,73.8048,73.7224,73.8048,2000.0
2019-02-08 14:30:00,80.62,80.66,80.62,80.65,960.0,73.7682,73.8048,73.7682,73.7956,960.0
2019-02-08 14:35:00,80.64,80.67,80.59,80.63,4636.0,73.7865,73.8139,73.7407,73.7773,4636.0
2019-02-08 14:40:00,80.62,80.69,80.62,80.65,2381.0,73.7682,73.8322,73.7682,73.7956,2381.0
2019-02-08 14:45:00,80.7,80.76,80.68,80.76,2264.0,73.8414,73.8963,73.8231,73.8963,2264.0
2019-02-08 14:50:00,80.73,80.74,80.64,80.66,2746.0,73.8688,73.878,73.7865,73.8048,2746.0
2019-02-08 14:55:00,80.66,80.71,80.66,80.7,5683.0,73.8048,73.8505,73.8048,73.8414,5683.0
2019-02-08 15:00:00,80.7,80.72,80.66,80.69,6300.0,73.8414,73.8597,73.8048,73.8322,6300.0
2019-02-08 15:05:00,80.7,80.72,80.67,80.68,4469.0,73.8414,73.8597,73.8139,73.8231,4469.0
2019-02-08 15:10:00,80.68,80.76,80.67,80.75,8068.0,73.8231,73.8963,73.8139,73.8871,8068.0
2019-02-08 15:15:00,80.77,80.82,80.76,80.8,4835.0,73.9054,73.9512,73.8963,73.9329,4835.0
2019-02-08 15:20:00,80.81,80.92,80.8,80.82,4810.0,73.942,74.0427,73.9329,73.9512,4810.0
2019-02-08 15:25:00,80.8,80.85,80.76,80.84,4839.0,73.9329,73.9786,73.8963,73.9695,4839.0
2019-02-08 15:30:00,80.85,80.85,80.71,80.78,5699.0,73.9786,73.9786,73.8505,73.9146,5699.0
2019-02-08 15:35:00,80.78,80.79,80.71,80.79,9008.0,73.9146,73.9237,73.8505,73.9237,9008.0
2019-02-08 15:40:00,80.78,80.78,80.64,80.67,18535.0,73.9146,73.9146,73.7865,73.8139,18535.0
2019-02-08 15:45:00,80.69,80.73,80.67,80.68,17549.0,73.8322,73.8688,73.8139,73.8231,17549.0
2019-02-08 15:50:00,80.69,80.78,80.68,80.77,22475.0,73.8322,73.9146,73.8231,73.9054,22475.0
2019-02-08 15:55:00,80.77,81.03,80.75,81.02,55740.0,73.9054,74.1433,73.8871,74.1342,55740.0
2019-02-11 09:30:00,81.57,81.89,81.2,81.69,36666.0,74.6374,74.9302,74.2989,74.7472,36666.0
2019-02-11 09:35:00,81.8,81.81,81.51,81.52,4264.0,74.8479,74.857,74.5825,74.5917,4264.0
2019-02-11 09:40:00,81.67,81.71,81.45,81.7,18851.0,74.7289,74.7655,74.5276,74.7564,18851.0
2019-02-11 09:45:00,81.7,81.7,81.16,81.16,7543.0,74.7564,74.7564,74.2623,74.2623,7543.0
2019-02-11 09:50:00,81.1,81.14,80.9,81.14,6153.0,74.2074,74.244,74.0244,74.244,6153.0
2019-02-11 09:55:00,81.14,81.14,80.91,80.92,4741.0,74.244,74.244,74.0335,74.0427,4741.0
2019-02-11 10:00:00,80.95,81.26,80.89,81.26,13852.0,74.0701,74.3538,74.0152,74.3538,13852.0
2019-02-11 10:05:00,81.3,81.36,81.06,81.16,6598.0,74.3904,74.4453,74.1708,74.2623,6598.0
2019-02-11 10:10:00,81.17,81.17,80.99,81.01,2860.0,74.2714,74.2714,74.1067,74.125,2860.0
2019-02-11 10:15:00,80.93,81.01,80.8,80.93,3662.0,74.0518,74.125,73.9329,74.0518,3662.0
2019-02-11 10:20:00,80.97,81.0,80.75,80.75,2890.0,74.0884,74.1159,73.8871,73.8871,2890.0
2019-02-11 10:25:00,80.74,80.75,80.57,80.59,3596.0,73.878,73.8871,73.7224,73.7407,3596.0
2019-02-11 10:30:00,80.6,80.77,80.45,80.77,3852.0,73.7499,73.9054,73.6126,73.9054,3852.0
2019-02-11 10:35:00,80.79,80.8,80.59,80.59,3839.0,73.9237,73.9329,73.7407,73.7407,3839.0
2019-02-11 10:40:00,80.57,80.73,80.57,80.72,4114.0,73.7224,73.8688,73.7224,73.8597,4114.0
2019-02-11 10:45:00,80.71,80.85,80.71,80.77,7456.0,73.8505,73.9786,73.8505,73.9054,7456.0
2019-02-11 10:50:00,80.71,80.8,80.71,80.75,2980.0,73.8505,73.9329,73.8505,73.8871,2980.0
2019-02-11 10:55:00,80.73,80.92,80.72,80.79,4600.0,73.8688,74.0427,73.8597,73.9237,4600.0
2019-02-11 11:00:00,80.74,80.83,80.69,80.69,3696.0,73.878,73.9603,73.8322,73.8322,3696.0
2019-02-11 11:05:00,80.72,80.74,80.43,80.48,2600.0,73.8597,73.878,73.5943,73.6401,2600.0
2019-02-11 11:10:00,80.49,80.66,80.41,80.53,4000.0,73.6492,73.8048,73.576,73.6858,4000.0
2019-02-11 11:15:00,80.58,80.76,80.58,80.68,3298.0,73.7316,73.8963,73.7316,73.8231,3298.0
2019-02-11 11:20:00,80.67,80.75,80.64,80.67,4701.0,73.8139,73.8871,73.7865,73.8139,4701.0
2019-02-11 11:25:00,80.67,80.7,80.42,80.42,6987.0,73.8139,73.8414,73.5852,73.5852,6987.0
2019-02-11 11:30:00,80.4,80.48,80.31,80.43,8000.0,73.5669,73.6401,73.4845,73.5943,8000.0
2019-02-11 11:35:00,80.44,80.45,80.32,80.36,4100.0,73.6035,73.6126,73.4937,73.5303,4100.0
2019-02-11 11:40:00,80.37,80.45,80.33,80.45,7705.0,73.5394,73.6126,73.5028,73.6126,7705.0
2019-02-11 11:45:00,80.45,80.56,80.44,80.54,2195.0,73.6126,73.7133,73.6035,73.695,2195.0
2019-02-11 11:50:00,80.55,80.55,80.38,80.49,3340.0,73.7041,73.7041,73.5486,73.6492,3340.0
2019-02-11 11:55:00,80.48,80.49,80.44,80.49,2600.0,73.6401,73.6492,73.6035,73.6492,2600.0
2019-02-11 12:00:00,80.51,80.71,80.47,80.71,3943.0,73.6675,73.8505,73.6309,73.8505,3943.0
2019-02-11 12:05:00,80.72,80.78,80.7,80.75,4270.0,73.8597,73.9146,73.8414,73.8871,4270.0
2019-02-11 12:10:00,80.72,80.79,80.68,80.78,4800.0,73.8597,73.9237,73.8231,73.9146,4800.0
2019-02-11 12:15:00,80.79,80.81,80.55,80.58,8450.0,73.9237,73.942,73.7041,73.7316,8450.0
2019-02-11 12:20:00,80.58,80.62,80.45,80.6,14250.0,73.7316,73.7682,73.6126,73.7499,14250.0
2019-02-11 12:25:00,80.61,80.61,80.51,80.54,5897.0,73.759,73.759,73.6675,73.695,5897.0
2019-02-11 12:30:00,80.53,80.64,80.47,80.61,7897.0,73.6858,73.7865,73.6309,73.759,7897.0
2019-02-11 12:35:00,80.62,80.7,80.59,80.62,3147.0,73.7682,73.8414,73.7407,73.7682,3147.0
2019-02-11 12:40:00,80.62,80.68,80.53,80.54,18654.0,73.7682,73.8231,73.6858,73.695,18654.0
2019-02-11 12:45:00,80.56,80.62,80.55,80.61,5673.0,73.7133,73.7682,73.7041,73.759,5673.0
2019-02-11 12:50:00,80.54,80.59,80.51,80.54,3383.0,73.695,73.7407,73.6675,73.695,3383.0
2019-02-11 12:55:00,80.58,80.63,80.56,80.58,1300.0,73.7316,73.7773,73.7133,73.7316,1300.0
2019-02-11 13:00:00,80.54,80.63,80.53,80.56,2572.0,73.695,73.7773,73.6858,73.7133,2572.0
2019-02-11 13:05:00,80.56,80.66,80.56,80.66,2680.0,73.7133,73.8048,73.7133,73.8048,2680.0
2019-02-11 13:10:00,80.67,80.67,80.58,80.64,2141.0,73.8139,73.8139,73.7316,73.7865,2141.0
2019-02-11 13:15:00,80.62,80.62,80.5,80.6,9972.0,73.7682,73.7682,73.6584,73.7499,9972.0
2019-02-11 13:20:00,80.63,80.69,80.62,80.62,1600.0,73.7773,73.8322,73.7682,73.7682,1600.0
2019-02-11 13:25:00,80.6,80.6,80.48,80.53,3856.0,73.7499,73.7499,73.6401,73.6858,3856.0
2019-02-11 13:30:00,80.54,80.54,80.47,80.47,2061.0,73.695,73.695,73.6309,73.6309,2061.0
2019-02-11 13:35:00,80.46,80.5,80.45,80.5,2600.0,73.6218,73.6584,73.6126,73.6584,2600.0
2019-02-11 13:40:00,80.5,80.55,80.48,80.49,4854.0,73.6584,73.7041,73.6401,73.6492,4854.0
2019-02-11 13:45:00,80.49,80.51,80.48,80.51,1635.0,73.6492,73.6675,73.6401,73.6675,1635.0
2019-02-11 13:50:00,80.51,80.56,80.48,80.55,3380.0,73.6675,73.7133,73.6401,73.7041,3380.0
2019-02-11 13:55:00,80.55,80.68,80.53,80.68,4093.0,73.7041,73.8231,73.6858,73.8231,4093.0
2019-02-11 14:00:00,80.65,80.65,80.59,80.64,3412.0,73.7956,73.7956,73.7407,73.7865,3412.0
2019-02-11 14:05:00,80.63,80.72,80.63,80.69,3227.0,73.7773,73.8597,73.7773,73.8322,3227.0
2019-02-11 14:10:00,80.7,80.74,80.69,80.74,1925.0,73.8414,73.878,73.8322,73.878,1925.0
2019-02-11 14:15:00,80.75,80.75,80.68,80.73,3050.0,73.8871,73.8871,73.8231,73.8688,3050.0
2019-02-11 14:20:00,80.71,80.82,80.69,80.77,5831.0,73.8505,73.9512,73.8322,73.9054,5831.0
2019-02-11 14:25:00,80.74,80.78,80.73,80.73,1862.0,73.878,73.9146,73.8688,73.8688,1862.0
2019-02-11 14:30:00,80.74,80.76,80.7,80.73,3590.0,73.878,73.8963,73.8414,73.8688,3590.0
2019-02-11 14:35:00,80.73,80.74,80.69,80.69,15462.0,73.8688,73.878,73.8322,73.8322,15462.0
2019-02-11 14:40:00,80.69,80.77,80.69,80.75,2928.0,73.8322,73.9054,73.8322,73.8871,2928.0
2019-02-11 14:45:00,80.73,80.74,80.57,80.58,6527.0,73.8688,73.878,73.7224,73.7316,6527.0
2019-02-11 14:50:00,80.6,80.65,80.58,80.59,3372.0,73.7499,73.7956,73.7316,73.7407,3372.0
2019-02-11 14:55:00,80.62,80.65,80.6,80.64,3100.0,73.7682,73.7956,73.7499,73.7865,3100.0
2019-02-11 15:00:00,80.62,80.67,80.61,80.64,5389.0,73.7682,73.8139,73.759,73.7865,5389.0
2019-02-11 15:05:00,80.64,80.67,80.61,80.66,4626.0,73.7865,73.8139,73.759,73.8048,4626.0
2019-02-11 15:10:00,80.67,80.71,80.62,80.62,2639.0,73.8139,73.8505,73.7682,73.7682,2639.0
2019-02-11 15:15:00,80.62,80.68,80.61,80.63,6206.0,73.7682,73.8231,73.759,73.7773,6206.0
2019-02-11 15:20:00,80.64,80.79,80.64,80.76,2687.0,73.7865,73.9237,73.7865,73.8963,2687.0
2019-02-11 15:25:00,80.76,80.81,80.76,80.79,3169.0,73.8963,73.942,73.8963,73.9237,3169.0
2019-02-11 15:30:00,80.77,80.77,80.71,80.72,6139.0,73.9054,73.9054,73.8505,73.8597,6139.0
2019-02-11 15:35:00,80.73,80.82,80.71,80.82,4709.0,73.8688,73.9512,73.8505,73.9512,4709.0
2019-02-11 15:40:00,80.81,80.82,80.74,80.77,12047.0,73.942,73.9512,73.878,73.9054,12047.0
2019-02-11 15:45:00,80.79,80.88,80.79,80.82,7755.0,73.9237,74.0061,73.9237,73.9512,7755.0
2019-02-11 15:50:00,80.83,80.87,80.79,80.84,13070.0,73.9603,73.9969,73.9237,73.9695,13070.0
2019-02-11 15:55:00,80.82,80.89,80.8,80.85,23192.0,73.9512,74.0152,73.9329,73.9786,23192.0
2019-02-12 09:30:00,80.34,80.89,79.04,79.04,143319.0,73.512,74.0152,72.3224,72.3224,143319.0
2019-02-12 09:35:00,79.06,79.75,79.05,79.44,68890.0,72.3407,72.9721,72.3316,72.6884,68890.0
2019-02-12 09:40:00,79.53,79.7,79.1,79.12,55444.0,72.7708,72.9264,72.3773,72.3956,55444.0
2019-02-12 09:45:00,79.14,79.26,78.66,78.66,44137.0,72.4139,72.5237,71.9747,71.9747,44137.0
2019-02-12 09:50:00,78.69,79.02,78.6,78.61,30204.0,72.0022,72.3041,71.9198,71.929,30204.0
2019-02-12 09:55:00,78.63,78.64,78.42,78.43,50540.0,71.9473,71.9564,71.7551,71.7643,50540.0
2019-02-12 10:00:00,78.45,79.0,78.43,78.76,46919.0,71.7826,72.2858,71.7643,72.0662,46919.0
2019-02-12 10:05:00,78.73,78.94,78.7,78.9,30392.0,72.0388,72.2309,72.0113,72.1943,30392.0
2019-02-12 10:10:00,78.91,79.03,78.9,78.91,32757.0,72.2035,72.3133,72.1943,72.2035,32757.0
2019-02-12 10:15:00,78.92,79.02,78.87,79.01,12186.0,72.2126,72.3041,72.1669,72.295,12186.0
2019-02-12 10:20:00,79.01,79.03,78.9,78.9,34697.0,72.295,72.3133,72.1943,72.1943,34697.0
2019-02-12 10:25:00,78.9,78.94,78.8,78.84,17839.0,72.1943,72.2309,72.1028,72.1394,17839.0
2019-02-12 10:30:00,78.84,79.0,78.8,78.99,22248.0,72.1394,72.2858,72.1028,72.2767,22248.0
2019-02-12 10:35:00,78.96,79.02,78.82,78.83,14596.0,72.2492,72.3041,72.1211,72.1303,14596.0
2019-02-12 10:40:00,78.85,79.0,78.84,78.89,14426.0,72.1486,72.2858,72.1394,72.1852,14426.0
2019-02-12 10:45:00,78.89,78.97,78.86,78.97,8773.0,72.1852,72.2584,72.1577,72.2584,8773.0
2019-02-12 10:50:00,78.97,79.0,78.92,78.98,12897.0,72.2584,72.2858,72.2126,72.2675,12897.0
2019-02-12 10:55:00,78.99,79.17,78.96,79.07,50832.0,72.2767,72.4414,72.2492,72.3499,50832.0
2019-02-12 11:00:00,79.08,79.24,79.07,79.16,19215.0,72.359,72.5054,72.3499,72.4322,19215.0
2019-02-12 11:05:00,79.16,79.26,79.09,79.11,17588.0,72.4322,72.5237,72.3682,72.3865,17588.0
2019-02-12 11:10:00,79.1,79.22,79.03,79.22,9208.0,72.3773,72.4871,72.3133,72.4871,9208.0
2019-02-12 11:15:00,79.26,79.4,79.24,79.28,52162.0,72.5237,72.6518,72.5054,72.542,52162.0
2019-02-12 11:20:00,79.28,79.43,79.27,79.33,16424.0,72.542,72.6793,72.5329,72.5878,16424.0
2019-02-12 11:25:00,79.37,79.41,79.25,79.37,12471.0,72.6244,72.661,72.5146,72.6244,12471.0
2019-02-12 11:30:00,79.36,79.55,79.32,79.49,20166.0,72.6152,72.7891,72.5786,72.7342,20166.0
2019-02-12 11:35:00,79.49,79.52,79.42,79.45,14491.0,72.7342,72.7616,72.6701,72.6976,14491.0
2019-02-12 11:40:00,79.48,79.5,79.33,79.37,58120.0,72.725,72.7433,72.5878,72.6244,58120.0
2019-02-12 11:45:00,79.38,79.43,79.21,79.25,55070.0,72.6335,72.6793,72.478,72.5146,55070.0
2019-02-12 11:50:00,79.27,79.34,79.27,79.29,8865.0,72.5329,72.5969,72.5329,72.5512,8865.0
2019-02-12 11:55:00,79.33,79.34,79.26,79.29,9391.0,72.5878,72.5969,72.5237,72.5512,9391.0
2019-02-12 12:00:00,79.3,79.34,79.23,79.25,6343.0,72.5603,72.5969,72.4963,72.5146,6343.0
2019-02-12 12:05:00,79.24,79.28,79.2,79.23,5299.0,72.5054,72.542,72.4688,72.4963,5299.0
2019-02-12 12:10:00,79.27,79.32,79.2,79.31,9482.0,72.5329,72.5786,72.4688,72.5695,9482.0
2019-02-12 12:15:00,79.26,79.27,79.09,79.11,23612.0,72.5237,72.5329,72.3682,72.3865,23612.0
2019-02-12 12:20:00,79.11,79.21,79.1,79.21,5668.0,72.3865,72.478,72.3773,72.478,5668.0
2019-02-12 12:25:00,79.2,79.27,79.17,79.2,7536.0,72.4688,72.5329,72.4414,72.4688,7536.0
2019-02-12 12:30:00,79.22,79.26,79.16,79.21,4600.0,72.4871,72.5237,72.4322,72.478,4600.0
2019-02-12 12:35:00,79.22,79.27,79.2,79.22,4789.0,72.4871,72.5329,72.4688,72.4871,4789.0
2019-02-12 12:40:00,79.23,79.23,79.16,79.18,13000.0,72.4963,72.4963,72.4322,72.4505,13000.0
2019-02-12 12:45:00,79.17,79.31,79.16,79.2,9619.0,72.4414,72.5695,72.4322,72.4688,9619.0
2019-02-12 12:50:00,79.22,79.28,79.2,79.23,4300.0,72.4871,72.542,72.4688,72.4963,4300.0
2019-02-12 12:55:00,79.23,79.31,79.23,79.29,3700.0,72.4963,72.5695,72.4963,72.5512,3700.0
2019-02-12 13:00:00,79.29,79.31,79.17,79.21,17011.0,72.5512,72.5695,72.4414,72.478,17011.0
2019-02-12 13:05:00,79.23,79.3,79.21,79.3,5252.0,72.4963,72.5603,72.478,72.5603,5252.0
2019-02-12 13:10:00,79.3,79.3,79.26,79.28,6937.0,72.5603,72.5603,72.5237,72.542,6937.0
2019-02-12 13:15:00,79.28,79.3,79.2,79.24,8557.0,72.542,72.5603,72.4688,72.5054,8557.0
2019-02-12 13:20:00,79.24,79.27,79.21,79.25,7814.0,72.5054,72.5329,72.478,72.5146,7814.0
2019-02-12 13:25:00,79.26,79.35,79.25,79.33,6814.0,72.5237,72.6061,72.5146,72.5878,6814.0
2019-02-12 13:30:00,79.34,79.46,79.34,79.46,6845.0,72.5969,72.7067,72.5969,72.7067,6845.0
2019-02-12 13:35:00,79.47,79.5,79.45,79.49,4367.0,72.7159,72.7433,72.6976,72.7342,4367.0
2019-02-12 13:40:00,79.48,79.52,79.45,79.52,8992.0,72.725,72.7616,72.6976,72.7616,8992.0
2019-02-12 13:45:00,79.52,79.69,79.51,79.69,17325.0,72.7616,72.9172,72.7525,72.9172,17325.0
2019-02-12 13:50:00,79.69,79.71,79.64,79.7,13940.0,72.9172,72.9355,72.8714,72.9264,13940.0
2019-02-12 13:55:00,79.7,79.85,79.69,79.83,8675.0,72.9264,73.0636,72.9172,73.0453,8675.0
2019-02-12 14:00:00,79.84,79.85,79.73,79.85,6328.0,73.0545,73.0636,72.9538,73.0636,6328.0
2019-02-12 14:05:00,79.83,79.95,79.83,79.9,4989.0,73.0453,73.1551,73.0453,73.1094,4989.0
2019-02-12 14:10:00,79.89,79.93,79.86,79.91,5505.0,73.1002,73.1368,73.0728,73.1185,5505.0
2019-02-12 14:15:00,79.93,79.98,79.89,79.95,5900.0,73.1368,73.1826,73.1002,73.1551,5900.0
2019-02-12 14:20:00,79.98,80.13,79.97,80.13,6589.0,73.1826,73.3198,73.1734,73.3198,6589.0
2019-02-12 14:25:00,80.15,80.15,80.07,80.08,9891.0,73.3381,73.3381,73.2649,73.2741,9891.0
2019-02-12 14:30:00,80.08,80.08,79.94,79.97,15232.0,73.2741,73.2741,73.146,73.1734,15232.0
2019-02-12 14:35:00,79.99,80.02,79.95,80.02,12715.0,73.1917,73.2192,73.1551,73.2192,12715.0
2019-02-12 14:40:00,80.05,80.2,80.05,80.13,7100.0,73.2466,73.3839,73.2466,73.3198,7100.0
2019-02-12 14:45:00,80.18,80.34,80.16,80.16,11009.0,73.3656,73.512,73.3473,73.3473,11009.0
2019-02-12 14:50:00,80.17,80.22,80.12,80.19,5001.0,73.3564,73.4022,73.3107,73.3747,5001.0
2019-02-12 14:55:00,80.22,80.26,80.18,80.18,12188.0,73.4022,73.4388,73.3656,73.3656,12188.0
2019-02-12 15:00:00,80.18,80.35,80.18,80.3,8146.0,73.3656,73.5211,73.3656,73.4754,8146.0
2019-02-12 15:05:00,80.29,80.34,80.28,80.33,9678.0,73.4662,73.512,73.4571,73.5028,9678.0
2019-02-12 15:10:00,80.36,80.37,80.25,80.28,17885.0,73.5303,73.5394,73.4296,73.4571,17885.0
2019-02-12 15:15:00,80.27,80.34,80.22,80.3,10852.0,73.4479,73.512,73.4022,73.4754,10852.0
2019-02-12 15:20:00,80.3,80.44,80.29,80.41,12910.0,73.4754,73.6035,73.4662,73.576,12910.0
2019-02-12 15:25:00,80.41,80.46,80.39,80.43,15488.0,73.576,73.6218,73.5577,73.5943,15488.0
2019-02-12 15:30:00,80.43,80.49,80.4,80.4,15513.0,73.5943,73.6492,73.5669,73.5669,15513.0
2019-02-12 15:35:00,80.41,80.43,80.38,80.4,32121.0,73.576,73.5943,73.5486,73.5669,32121.0
2019-02-12 15:40:00,80.41,80.49,80.39,80.43,19373.0,73.576,73.6492,73.5577,73.5943,19373.0
2019-02-12 15:45:00,80.46,80.46,80.39,80.4,23491.0,73.6218,73.6218,73.5577,73.5669,23491.0
2019-02-12 15:50:00,80.4,80.46,80.39,80.41,41959.0,73.5669,73.6218,73.5577,73.576,41959.0
2019-02-12 15:55:00,80.41,80.48,80.4,80.45,60201.0,73.576,73.6401,73.5669,73.6126,60201.0
2019-02-13 09:30:00,81.02,81.7,80.96,81.69,35775.0,74.1342,74.7564,74.0793,74.7472,35775.0
2019-02-13 09:35:00,81.69,81.93,81.55,81.93,14217.0,74.7472,74.9668,74.6191,74.9668,14217.0
2019-02-13 09:40:00,81.94,82.03,81.79,81.89,17843.0,74.976,75.0583,74.8387,74.9302,17843.0
2019-02-13 09:45:00,81.95,82.14,81.92,82.04,11606.0,74.9851,75.159,74.9577,75.0675,11606.0
2019-02-13 09:50:00,82.1,82.12,81.88,81.98,10195.0,75.1224,75.1407,74.9211,75.0126,10195.0
2019-02-13 09:55:00,82.03,82.16,81.98,82.15,11051.0,75.0583,75.1773,75.0126,75.1681,11051.0
2019-02-13 10:00:00,82.16,82.16,81.77,81.77,12509.0,75.1773,75.1773,74.8204,74.8204,12509.0
2019-02-13 10:05:00,81.85,81.99,81.71,81.84,14024.0,74.8936,75.0217,74.7655,74.8845,14024.0
2019-02-13 10:10:00,81.86,81.92,81.74,81.82,13104.0,74.9028,74.9577,74.793,74.8662,13104.0
2019-02-13 10:15:00,81.81,81.89,81.62,81.87,9292.0,74.857,74.9302,74.6832,74.9119,9292.0
2019-02-13 10:20:00,81.96,81.96,81.8,81.8,5321.0,74.9943,74.9943,74.8479,74.8479,5321.0
2019-02-13 10:25:00,81.86,81.91,81.73,81.75,13065.0,74.9028,74.9485,74.7838,74.8021,13065.0
2019-02-13 10:30:00,81.81,81.87,81.67,81.77,2700.0,74.857,74.9119,74.7289,74.8204,2700.0
2019-02-13 10:35:00,81.78,81.87,81.7,81.7,3400.0,74.8296,74.9119,74.7564,74.7564,3400.0
2019-02-13 10:40:00,81.75,81.92,81.72,81.89,7867.0,74.8021,74.9577,74.7747,74.9302,7867.0
2019-02-13 10:45:00,81.91,81.91,81.8,81.8,2900.0,74.9485,74.9485,74.8479,74.8479,2900.0
2019-02-13 10:50:00,81.88,81.93,81.75,81.84,4507.0,74.9211,74.9668,74.8021,74.8845,4507.0
2019-02-13 10:55:00,81.86,81.9,81.72,81.87,16201.0,74.9028,74.9394,74.7747,74.9119,16201.0
2019-02-13 11:00:00,81.87,81.98,81.86,81.96,17040.0,74.9119,75.0126,74.9028,74.9943,17040.0
2019-02-13 11:05:00,81.99,82.06,81.93,81.94,8854.0,75.0217,75.0858,74.9668,74.976,8854.0
2019-02-13 11:10:00,81.94,81.94,81.81,81.88,5294.0,74.976,74.976,74.857,74.9211,5294.0
2019-02-13 11:15:00,81.84,81.84,81.59,81.59,6016.0,74.8845,74.8845,74.6557,74.6557,6016.0
2019-02-13 11:20:00,81.61,81.65,81.49,81.53,3588.0,74.674,74.7106,74.5642,74.6008,3588.0
2019-02-13 11:25:00,81.5,81.56,81.47,81.54,7192.0,74.5734,74.6283,74.5459,74.61,7192.0
2019-02-13 11:30:00,81.52,81.55,81.3,81.35,12974.0,74.5917,74.6191,74.3904,74.4361,12974.0
2019-02-13 11:35:00,81.37,81.42,81.28,81.4,3321.0,74.4544,74.5002,74.3721,74.4819,3321.0
2019-02-13 11:40:00,81.41,81.45,81.27,81.27,2880.0,74.491,74.5276,74.3629,74.3629,2880.0
2019-02-13 11:45:00,81.28,81.35,81.22,81.35,3238.0,74.3721,74.4361,74.3172,74.4361,3238.0
2019-02-13 11:50:00,81.35,81.56,81.34,81.43,5300.0,74.4361,74.6283,74.427,74.5093,5300.0
2019-02-13 11:55:00,81.42,81.58,81.42,81.58,3513.0,74.5002,74.6466,74.5002,74.6466,3513.0
2019-02-13 12:00:00,81.6,81.65,81.59,81.62,3980.0,74.6649,74.7106,74.6557,74.6832,3980.0
2019-02-13 12:05:00,81.59,81.8,81.58,81.77,13012.0,74.6557,74.8479,74.6466,74.8204,13012.0
2019-02-13 12:10:00,81.77,81.83,81.67,81.7,4100.0,74.8204,74.8753,74.7289,74.7564,4100.0
2019-02-13 12:15:00,81.7,81.74,81.59,81.62,2896.0,74.7564,74.793,74.6557,74.6832,2896.0
2019-02-13 12:20:00,81.59,81.59,81.45,81.49,2500.0,74.6557,74.6557,74.5276,74.5642,2500.0
2019-02-13 12:25:00,81.49,81.57,81.48,81.53,1700.0,74.5642,74.6374,74.5551,74.6008,1700.0
2019-02-13 12:30:00,81.54,81.59,81.52,81.53,2721.0,74.61,74.6557,74.5917,74.6008,2721.0
2019-02-13 12:35:00,81.49,81.52,81.46,81.51,1900.0,74.5642,74.5917,74.5368,74.5825,1900.0
2019-02-13 12:40:00,81.53,81.55,81.51,81.51,1580.0,74.6008,74.6191,74.5825,74.5825,1580.0
2019-02-13 12:45:00,81.5,81.58,81.49,81.58,2965.0,74.5734,74.6466,74.5642,74.6466,2965.0
2019-02-13 12:50:00,81.59,81.63,81.5,81.54,6960.0,74.6557,74.6923,74.5734,74.61,6960.0
2019-02-13 12:55:00,81.49,81.53,81.49,81.53,1713.0,74.5642,74.6008,74.5642,74.6008,1713.0
2019-02-13 13:00:00,81.51,81.71,81.48,81.71,4732.0,74.5825,74.7655,74.5551,74.7655,4732.0
2019-02-13 13:05:00,81.69,81.69,81.61,81.61,2725.0,74.7472,74.7472,74.674,74.674,2725.0
2019-02-13 13:10:00,81.6,81.65,81.58,81.61,2253.0,74.6649,74.7106,74.6466,74.674,2253.0
2019-02-13 13:15:00,81.59,81.59,81.57,81.59,1200.0,74.6557,74.6557,74.6374,74.6557,1200.0
2019-02-13 13:20:00,81.59,81.61,81.52,81.6,5374.0,74.6557,74.674,74.5917,74.6649,5374.0
2019-02-13 13:25:00,81.63,81.64,81.59,81.63,2968.0,74.6923,74.7015,74.6557,74.6923,2968.0
2019-02-13 13:30:00,81.64,81.67,81.61,81.62,900.0,74.7015,74.7289,74.674,74.6832,900.0
2019-02-13 13:35:00,81.65,81.66,81.55,81.57,2726.0,74.7106,74.7198,74.6191,74.6374,2726.0
2019-02-13 13:40:00,81.52,81.58,81.52,81.55,1613.0,74.5917,74.6466,74.5917,74.6191,1613.0
2019-02-13 13:45:00,81.53,81.56,81.52,81.56,2974.0,74.6008,74.6283,74.5917,74.6283,2974.0
2019-02-13 13:50:00,81.55,81.6,81.54,81.55,3400.0,74.6191,74.6649,74.61,74.6191,3400.0
2019-02-13 13:55:00,81.56,81.63,81.56,81.62,700.0,74.6283,74.6923,74.6283,74.6832,700.0
2019-02-13 14:00:00,81.63,81.72,81.6,81.63,3446.0,74.6923,74.7747,74.6649,74.6923,3446.0
2019-02-13 14:05:00,81.63,81.63,81.46,81.47,2799.0,74.6923,74.6923,74.5368,74.5459,2799.0
2019-02-13 14:10:00,81.51,81.51,81.41,81.45,9980.0,74.5825,74.5825,74.491,74.5276,9980.0
2019-02-13 14:15:00,81.45,81.48,81.42,81.45,1300.0,74.5276,74.5551,74.5002,74.5276,1300.0
2019-02-13 14:20:00,81.41,81.43,81.33,81.37,4530.0,74.491,74.5093,74.4178,74.4544,4530.0
2019-02-13 14:25:00,81.37,81.45,81.3,81.45,4397.0,74.4544,74.5276,74.3904,74.5276,4397.0
2019-02-13 14:30:00,81.48,81.48,81.44,81.46,3564.0,74.5551,74.5551,74.5185,74.5368,3564.0
2019-02-13 14:35:00,81.5,81.54,81.48,81.49,2937.0,74.5734,74.61,74.5551,74.5642,2937.0
2019-02-13 14:40:00,81.49,81.52,81.49,81.52,1199.0,74.5642,74.5917,74.5642,74.5917,1199.0
2019-02-13 14:45:00,81.58,81.65,81.55,81.59,7299.0,74.6466,74.7106,74.6191,74.6557,7299.0
2019-02-13 14:50:00,81.62,81.67,81.53,81.56,4421.0,74.6832,74.7289,74.6008,74.6283,4421.0
2019-02-13 14:55:00,81.56,81.63,81.54,81.57,8376.0,74.6283,74.6923,74.61,74.6374,8376.0
2019-02-13 15:00:00,81.62,81.62,81.53,81.53,1296.0,74.6832,74.6832,74.6008,74.6008,1296.0
2019-02-13 15:05:00,81.54,81.58,81.51,81.58,1840.0,74.61,74.6466,74.5825,74.6466,1840.0
2019-02-13 15:10:00,81.58,81.68,81.57,81.64,5369.0,74.6466,74.7381,74.6374,74.7015,5369.0
2019-02-13 15:15:00,81.63,81.72,81.63,81.7,3894.0,74.6923,74.7747,74.6923,74.7564,3894.0
2019-02-13 15:20:00,81.69,81.73,81.67,81.73,3151.0,74.7472,74.7838,74.7289,74.7838,3151.0
2019-02-13 15:25:00,81.73,81.85,81.7,81.84,8144.0,74.7838,74.8936,74.7564,74.8845,8144.0
2019-02-13 15:30:00,81.85,81.88,81.8,81.81,7427.0,74.8936,74.9211,74.8479,74.857,7427.0
2019-02-13 15:35:00,81.81,81.82,81.78,81.81,7530.0,74.857,74.8662,74.8296,74.857,7530.0
2019-02-13 15:40:00,81.82,81.84,81.77,81.79,13768.0,74.8662,74.8845,74.8204,74.8387,13768.0
2019-02-13 15:45:00,81.8,81.83,81.71,81.8,19356.0,74.8479,74.8753,74.7655,74.8479,19356.0
2019-02-13 15:50:00,81.79,81.8,81.72,81.78,19177.0,74.8387,74.8479,74.7747,74.8296,19177.0
2019-02-13 15:55:00,81.79,81.81,81.7,81.72,43484.0,74.8387,74.857,74.7564,74.7747,43484.0
2019-02-14 09:30:00,81.41,81.58,81.06,81.4,37886.0,74.491,74.6466,74.1708,74.4819,37886.0
2019-02-14 09:35:00,81.28,81.59,81.27,81.43,25738.0,74.3721,74.6557,74.3629,74.5093,25738.0
2019-02-14 09:40:00,81.49,81.73,81.39,81.61,2650.0,74.5642,74.7838,74.4727,74.674,2650.0
2019-02-14 09:45:00,81.54,81.69,81.36,81.56,4731.0,74.61,74.7472,74.4453,74.6283,4731.0
2019-02-14 09:50:00,81.56,81.69,81.43,81.55,6500.0,74.6283,74.7472,74.5093,74.6191,6500.0
2019-02-14 09:55:00,81.55,81.6,81.45,81.54,5019.0,74.6191,74.6649,74.5276,74.61,5019.0
2019-02-14 10:00:00,81.48,81.55,81.12,81.2,7749.0,74.5551,74.6191,74.2257,74.2989,7749.0
2019-02-14 10:05:00,81.21,81.32,81.07,81.14,14994.0,74.308,74.4087,74.1799,74.244,14994.0
2019-02-14 10:10:00,81.13,81.33,81.12,81.3,9312.0,74.2348,74.4178,74.2257,74.3904,9312.0
2019-02-14 10:15:00,81.31,81.42,81.27,81.41,4865.0,74.3995,74.5002,74.3629,74.491,4865.0
2019-02-14 10:20:00,81.45,81.45,81.37,81.37,6350.0,74.5276,74.5276,74.4544,74.4544,6350.0
2019-02-14 10:25:00,81.34,81.54,81.34,81.51,19338.0,74.427,74.61,74.427,74.5825,19338.0
2019-02-14 10:30:00,81.49,81.77,81.47,81.75,19923.0,74.5642,74.8204,74.5459,74.8021,19923.0
2019-02-14 10:35:00,81.8,81.86,81.51,81.63,15541.0,74.8479,74.9028,74.5825,74.6923,15541.0
2019-02-14 10:40:00,81.65,81.82,81.64,81.67,10116.0,74.7106,74.8662,74.7015,74.7289,10116.0
2019-02-14 10:45:00,81.67,81.72,81.59,81.68,8262.0,74.7289,74.7747,74.6557,74.7381,8262.0
2019-02-14 10:50:00,81.71,81.71,81.61,81.64,1513.0,74.7655,74.7655,74.674,74.7015,1513.0
2019-02-14 10:55:00,81.56,81.63,81.47,81.55,3450.0,74.6283,74.6923,74.5459,74.6191,3450.0
2019-02-14 11:00:00,81.61,81.61,81.36,81.36,3245.0,74.674,74.674,74.4453,74.4453,3245.0
2019-02-14 11:05:00,81.31,81.39,81.31,81.39,2796.0,74.3995,74.4727,74.3995,74.4727,2796.0
2019-02-14 11:10:00,81.39,81.42,81.34,81.41,6031.0,74.4727,74.5002,74.427,74.491,6031.0
2019-02-14 11:15:00,81.44,81.45,81.37,81.43,8826.0,74.5185,74.5276,74.4544,74.5093,8826.0
2019-02-14 11:20:00,81.48,81.49,81.4,81.4,2500.0,74.5551,74.5642,74.4819,74.4819,2500.0
2019-02-14 11:25:00,81.4,81.44,81.34,81.35,12099.0,74.4819,74.5185,74.427,74.4361,12099.0
2019-02-14 11:30:00,81.35,81.35,81.27,81.3,5188.0,74.4361,74.4361,74.3629,74.3904,5188.0
2019-02-14 11:35:00,81.3,81.4,81.3,81.36,9272.0,74.3904,74.4819,74.3904,74.4453,9272.0
2019-02-14 11:40:00,81.35,81.44,81.34,81.4,15858.0,74.4361,74.5185,74.427,74.4819,15858.0
2019-02-14 11:45:00,81.44,81.48,81.38,81.46,24503.0,74.5185,74.5551,74.4636,74.5368,24503.0
2019-02-14 11:50:00,81.45,81.47,81.4,81.43,10054.0,74.5276,74.5459,74.4819,74.5093,10054.0
2019-02-14 11:55:00,81.43,81.43,81.33,81.39,2984.0,74.5093,74.5093,74.4178,74.4727,2984.0
2019-02-14 12:00:00,81.38,81.39,81.28,81.37,3976.0,74.4636,74.4727,74.3721,74.4544,3976.0
2019-02-14 12:05:00,81.4,81.41,81.27,81.28,6053.0,74.4819,74.491,74.3629,74.3721,6053.0
2019-02-14 12:10:00,81.29,81.29,81.24,81.26,5266.0,74.3812,74.3812,74.3355,74.3538,5266.0
2019-02-14 12:15:00,81.3,81.34,81.14,81.3,8192.0,74.3904,74.427,74.244,74.3904,8192.0
2019-02-14 12:20:00,81.29,81.36,81.29,81.33,3120.0,74.3812,74.4453,74.3812,74.4178,3120.0
2019-02-14 12:25:00,81.36,81.42,81.21,81.21,15539.0,74.4453,74.5002,74.308,74.308,15539.0
2019-02-14 12:30:00,81.21,81.35,81.14,81.3,9061.0,74.308,74.4361,74.244,74.3904,9061.0
2019-02-14 12:35:00,81.25,81.31,81.24,81.28,1934.0,74.3446,74.3995,74.3355,74.3721,1934.0
2019-02-14 12:40:00,81.3,81.36,81.27,81.34,6157.0,74.3904,74.4453,74.3629,74.427,6157.0
2019-02-14 12:45:00,81.36,81.38,81.3,81.33,9481.0,74.4453,74.4636,74.3904,74.4178,9481.0
2019-02-14 12:50:00,81.33,81.38,81.32,81.34,8682.0,74.4178,74.4636,74.4087,74.427,8682.0
2019-02-14 12:55:00,81.34,81.36,81.3,81.34,6287.0,74.427,74.4453,74.3904,74.427,6287.0
2019-02-14 13:00:00,81.36,81.46,81.34,81.46,22928.0,74.4453,74.5368,74.427,74.5368,22928.0
2019-02-14 13:05:00,81.45,81.49,81.39,81.4,12483.0,74.5276,74.5642,74.4727,74.4819,12483.0
2019-02-14 13:10:00,81.42,81.47,81.4,81.42,8388.0,74.5002,74.5459,74.4819,74.5002,8388.0
2019-02-14 13:15:00,81.42,81.47,81.41,81.43,8815.0,74.5002,74.5459,74.491,74.5093,8815.0
2019-02-14 13:20:00,81.42,81.43,81.28,81.31,7106.0,74.5002,74.5093,74.3721,74.3995,7106.0
2019-02-14 13:25:00,81.3,81.34,81.28,81.31,9201.0,74.3904,74.427,74.3721,74.3995,9201.0
2019-02-14 13:30:00,81.32,81.34,81.3,81.31,15078.0,74.4087,74.427,74.3904,74.3995,15078.0
2019-02-14 13:35:00,81.34,81.36,81.33,81.33,5212.0,74.427,74.4453,74.4178,74.4178,5212.0
2019-02-14 13:40:00,81.34,81.39,81.28,81.3,10037.0,74.427,74.4727,74.3721,74.3904,10037.0
2019-02-14 13:45:00,81.26,81.26,81.18,81.23,3373.0,74.3538,74.3538,74.2806,74.3263,3373.0
2019-02-14 13:50:00,81.23,81.35,81.18,81.35,14003.0,74.3263,74.4361,74.2806,74.4361,14003.0
2019-02-14 13:55:00,81.34,81.42,81.33,81.33,6168.0,74.427,74.5002,74.4178,74.4178,6168.0
2019-02-14 14:00:00,81.33,81.36,81.28,81.31,5308.0,74.4178,74.4453,74.3721,74.3995,5308.0
2019-02-14 14:05:00,81.26,81.27,81.21,81.22,4514.0,74.3538,74.3629,74.308,74.3172,4514.0
2019-02-14 14:10:00,81.23,81.31,81.21,81.23,4000.0,74.3263,74.3995,74.308,74.3263,4000.0
2019-02-14 14:15:00,81.23,81.29,81.19,81.21,3700.0,74.3263,74.3812,74.2897,74.308,3700.0
2019-02-14 14:20:00,81.16,81.28,81.16,81.23,4411.0,74.2623,74.3721,74.2623,74.3263,4411.0
2019-02-14 14:25:00,81.25,81.33,81.21,81.21,18637.0,74.3446,74.4178,74.308,74.308,18637.0
2019-02-14 14:30:00,81.21,81.22,81.06,81.08,4267.0,74.308,74.3172,74.1708,74.1891,4267.0
2019-02-14 14:35:00,81.11,81.14,81.05,81.08,4454.0,74.2165,74.244,74.1616,74.1891,4454.0
2019-02-14 14:40:00,81.09,81.12,81.01,81.05,14391.0,74.1982,74.2257,74.125,74.1616,14391.0
2019-02-14 14:45:00,81.05,81.09,80.98,81.0,7588.0,74.1616,74.1982,74.0976,74.1159,7588.0
2019-02-14 14:50:00,80.99,81.14,80.96,81.05,25368.0,74.1067,74.244,74.0793,74.1616,25368.0
2019-02-14 14:55:00,81.08,81.11,80.93,80.97,12886.0,74.1891,74.2165,74.0518,74.0884,12886.0
2019-02-14 15:00:00,80.98,81.02,80.97,81.01,10621.0,74.0976,74.1342,74.0884,74.125,10621.0
2019-02-14 15:05:00,81.01,81.15,80.98,80.99,36507.0,74.125,74.2531,74.0976,74.1067,36507.0
2019-02-14 15:10:00,81.02,81.06,80.89,80.91,10645.0,74.1342,74.1708,74.0152,74.0335,10645.0
2019-02-14 15:15:00,80.91,80.96,80.84,80.85,14260.0,74.0335,74.0793,73.9695,73.9786,14260.0
2019-02-14 15:20:00,80.84,80.93,80.83,80.91,13107.0,73.9695,74.0518,73.9603,74.0335,13107.0
2019-02-14 15:25:00,80.92,80.93,80.86,80.88,25637.0,74.0427,74.0518,73.9878,74.0061,25637.0
2019-02-14 15:30:00,80.88,80.95,80.87,80.92,17407.0,74.0061,74.0701,73.9969,74.0427,17407.0
2019-02-14 15:35:00,80.92,80.92,80.87,80.9,28237.0,74.0427,74.0427,73.9969,74.0244,28237.0
2019-02-14 15:40:00,80.89,80.89,80.66,80.69,27954.0,74.0152,74.0152,73.8048,73.8322,27954.0
2019-02-14 15:45:00,80.68,80.7,80.58,80.6,30091.0,73.8231,73.8414,73.7316,73.7499,30091.0
2019-02-14 15:50:00,80.59,80.63,80.55,80.58,28724.0,73.7407,73.7773,73.7041,73.7316,28724.0
2019-02-14 15:55:00,80.57,80.58,80.4,80.41,73259.0,73.7224,73.7316,73.5669,73.576,73259.0
2019-02-15 09:30:00,81.8,81.8,80.93,81.23,67430.0,74.8479,74.8479,74.0518,74.3263,67430.0
2019-02-15 09:35:00,81.13,81.32,80.86,80.97,29318.0,74.2348,74.4087,73.9878,74.0884,29318.0
2019-02-15 09:40:00,81.01,81.2,81.01,81.08,26464.0,74.125,74.2989,74.125,74.1891,26464.0
2019-02-15 09:45:00,81.09,81.11,80.83,81.07,35724.0,74.1982,74.2165,73.9603,74.1799,35724.0
2019-02-15 09:50:00,81.08,81.08,80.77,80.84,19150.0,74.1891,74.1891,73.9054,73.9695,19150.0
2019-02-15 09:55:00,80.83,80.85,80.62,80.69,12364.0,73.9603,73.9786,73.7682,73.8322,12364.0
2019-02-15 10:00:00,80.75,80.79,80.54,80.7,11573.0,73.8871,73.9237,73.695,73.8414,11573.0
2019-02-15 10:05:00,80.73,80.78,80.64,80.66,24253.0,73.8688,73.9146,73.7865,73.8048,24253.0
2019-02-15 10:10:00,80.66,80.67,80.52,80.53,18820.0,73.8048,73.8139,73.6767,73.6858,18820.0
2019-02-15 10:15:00,80.56,80.57,80.41,80.46,16850.0,73.7133,73.7224,73.576,73.6218,16850.0
2019-02-15 10:20:00,80.45,80.59,80.38,80.5,10809.0,73.6126,73.7407,73.5486,73.6584,10809.0
2019-02-15 10:25:00,80.5,80.53,80.36,80.4,5430.0,73.6584,73.6858,73.5303,73.5669,5430.0
2019-02-15 10:30:00,80.38,80.53,80.37,80.49,19274.0,73.5486,73.6858,73.5394,73.6492,19274.0
2019-02-15 10:35:00,80.49,80.56,80.38,80.42,11389.0,73.6492,73.7133,73.5486,73.5852,11389.0
2019-02-15 10:40:00,80.4,80.51,80.39,80.46,9623.0,73.5669,73.6675,73.5577,73.6218,9623.0
2019-02-15 10:45:00,80.5,80.55,80.46,80.5,9006.0,73.6584,73.7041,73.6218,73.6584,9006.0
2019-02-15 10:50:00,80.5,80.53,80.42,80.42,18031.0,73.6584,73.6858,73.5852,73.5852,18031.0
2019-02-15 10:55:00,80.43,80.5,80.41,80.47,5727.0,73.5943,73.6584,73.576,73.6309,5727.0
2019-02-15 11:00:00,80.5,80.54,80.44,80.53,15257.0,73.6584,73.695,73.6035,73.6858,15257.0
2019-02-15 11:05:00,80.53,80.55,80.41,80.48,11090.0,73.6858,73.7041,73.576,73.6401,11090.0
2019-02-15 11:10:00,80.49,80.5,80.35,80.41,6276.0,73.6492,73.6584,73.5211,73.576,6276.0
2019-02-15 11:15:00,80.37,80.47,80.33,80.47,6736.0,73.5394,73.6309,73.5028,73.6309,6736.0
2019-02-15 11:20:00,80.46,80.54,80.45,80.5,9267.0,73.6218,73.695,73.6126,73.6584,9267.0
2019-02-15 11:25:00,80.5,80.58,80.49,80.52,12089.0,73.6584,73.7316,73.6492,73.6767,12089.0
2019-02-15 11:30:00,80.59,80.77,80.59,80.76,8165.0,73.7407,73.9054,73.7407,73.8963,8165.0
2019-02-15 11:35:00,80.76,80.87,80.71,80.75,12018.0,73.8963,73.9969,73.8505,73.8871,12018.0
2019-02-15 11:40:00,80.73,80.83,80.73,80.78,9111.0,73.8688,73.9603,73.8688,73.9146,9111.0
2019-02-15 11:45:00,80.78,80.92,80.74,80.92,9745.0,73.9146,74.0427,73.878,74.0427,9745.0
2019-02-15 11:50:00,80.94,80.97,80.9,80.96,7193.0,74.061,74.0884,74.0244,74.0793,7193.0
2019-02-15 11:55:00,80.95,81.07,80.93,81.06,16053.0,74.0701,74.1799,74.0518,74.1708,16053.0
2019-02-15 12:00:00,81.06,81.07,80.96,80.98,10246.0,74.1708,74.1799,74.0793,74.0976,10246.0
2019-02-15 12:05:00,80.97,80.97,80.89,80.93,9340.0,74.0884,74.0884,74.0152,74.0518,9340.0
2019-02-15 12:10:00,80.93,80.95,80.93,80.94,5792.0,74.0518,74.0701,74.0518,74.061,5792.0
2019-02-15 12:15:00,80.94,81.01,80.87,80.93,16957.0,74.061,74.125,73.9969,74.0518,16957.0
2019-02-15 12:20:00,80.9,81.0,80.9,80.93,6025.0,74.0244,74.1159,74.0244,74.0518,6025.0
2019-02-15 12:25:00,80.93,81.01,80.91,80.95,12317.0,74.0518,74.125,74.0335,74.0701,12317.0
2019-02-15 12:30:00,80.98,80.98,80.91,80.95,4300.0,74.0976,74.0976,74.0335,74.0701,4300.0
2019-02-15 12:35:00,80.94,80.94,80.91,80.93,5268.0,74.061,74.061,74.0335,74.0518,5268.0
2019-02-15 12:40:00,80.93,80.97,80.89,80.89,11918.0,74.0518,74.0884,74.0152,74.0152,11918.0
2019-02-15 12:45:00,80.9,80.93,80.8,80.81,7718.0,74.0244,74.0518,73.9329,73.942,7718.0
2019-02-15 12:50:00,80.79,80.79,80.59,80.62,11047.0,73.9237,73.9237,73.7407,73.7682,11047.0
2019-02-15 12:55:00,80.64,80.7,80.61,80.63,9268.0,73.7865,73.8414,73.759,73.7773,9268.0
2019-02-15 13:00:00,80.63,80.64,80.57,80.58,10265.0,73.7773,73.7865,73.7224,73.7316,10265.0
2019-02-15 13:05:00,80.57,80.57,80.51,80.54,13554.0,73.7224,73.7224,73.6675,73.695,13554.0
2019-02-15 13:10:00,80.52,80.6,80.52,80.59,9488.0,73.6767,73.7499,73.6767,73.7407,9488.0
2019-02-15 13:15:00,80.6,80.67,80.6,80.65,7010.0,73.7499,73.8139,73.7499,73.7956,7010.0
2019-02-15 13:20:00,80.67,80.85,80.67,80.83,7976.0,73.8139,73.9786,73.8139,73.9603,7976.0
2019-02-15 13:25:00,80.83,80.83,80.74,80.76,8217.0,73.9603,73.9603,73.878,73.8963,8217.0
2019-02-15 13:30:00,80.75,80.76,80.68,80.7,6854.0,73.8871,73.8963,73.8231,73.8414,6854.0
2019-02-15 13:35:00,80.7,80.7,80.65,80.66,4836.0,73.8414,73.8414,73.7956,73.8048,4836.0
2019-02-15 13:40:00,80.68,80.73,80.65,80.71,7138.0,73.8231,73.8688,73.7956,73.8505,7138.0
2019-02-15 13:45:00,80.72,80.77,80.7,80.77,7300.0,73.8597,73.9054,73.8414,73.9054,7300.0
2019-02-15 13:50:00,80.77,80.9,80.77,80.88,7497.0,73.9054,74.0244,73.9054,74.0061,7497.0
2019-02-15 13:55:00,80.88,80.88,80.75,80.77,8536.0,74.0061,74.0061,73.8871,73.9054,8536.0
2019-02-15 14:00:00,80.77,80.81,80.73,80.79,9114.0,73.9054,73.942,73.8688,73.9237,9114.0
2019-02-15 14:05:00,80.78,80.92,80.78,80.81,14367.0,73.9146,74.0427,73.9146,73.942,14367.0
2019-02-15 14:10:00,80.79,80.81,80.73,80.75,10727.0,73.9237,73.942,73.8688,73.8871,10727.0
2019-02-15 14:15:00,80.76,80.89,80.76,80.88,11907.0,73.8963,74.0152,73.8963,74.0061,11907.0
2019-02-15 14:20:00,80.88,80.91,80.85,80.89,7618.0,74.0061,74.0335,73.9786,74.0152,7618.0
2019-02-15 14:25:00,80.88,80.91,80.87,80.9,10808.0,74.0061,74.0335,73.9969,74.0244,10808.0
2019-02-15 14:30:00,80.91,81.0,80.89,80.98,10412.0,74.0335,74.1159,74.0152,74.0976,10412.0
2019-02-15 14:35:00,80.97,81.0,80.91,80.98,9350.0,74.0884,74.1159,74.0335,74.0976,9350.0
2019-02-15 14:40:00,80.98,81.01,80.95,80.95,8964.0,74.0976,74.125,74.0701,74.0701,8964.0
2019-02-15 14:45:00,80.96,80.99,80.92,80.95,13359.0,74.0793,74.1067,74.0427,74.0701,13359.0
2019-02-15 14:50:00,80.95,80.98,80.88,80.94,10810.0,74.0701,74.0976,74.0061,74.061,10810.0
2019-02-15 14:55:00,80.94,81.03,80.94,81.02,14585.0,74.061,74.1433,74.061,74.1342,14585.0
2019-02-15 15:00:00,81.01,81.01,80.94,80.98,11765.0,74.125,74.125,74.061,74.0976,11765.0
2019-02-15 15:05:00,80.98,81.01,80.96,81.0,14954.0,74.0976,74.125,74.0793,74.1159,14954.0
2019-02-15 15:10:00,81.0,81.0,80.88,80.9,18485.0,74.1159,74.1159,74.0061,74.0244,18485.0
2019-02-15 15:15:00,80.9,80.91,80.84,80.89,12002.0,74.0244,74.0335,73.9695,74.0152,12002.0
2019-02-15 15:20:00,80.9,80.96,80.89,80.95,11293.0,74.0244,74.0793,74.0152,74.0701,11293.0
2019-02-15 15:25:00,80.96,81.0,80.95,80.99,15663.0,74.0793,74.1159,74.0701,74.1067,15663.0
2019-02-15 15:30:00,80.99,81.02,80.98,81.02,17807.0,74.1067,74.1342,74.0976,74.1342,17807.0
2019-02-15 15:35:00,81.02,81.04,81.01,81.03,21344.0,74.1342,74.1525,74.125,74.1433,21344.0
2019-02-15 15:40:00,81.03,81.16,81.0,81.14,36066.0,74.1433,74.2623,74.1159,74.244,36066.0
2019-02-15 15:45:00,81.14,81.27,81.14,81.26,26894.0,74.244,74.3629,74.244,74.3538,26894.0
2019-02-15 15:50:00,81.25,81.26,81.21,81.25,38029.0,74.3446,74.3538,74.308,74.3446,38029.0
2019-02-15 15:55:00,81.25,81.45,81.24,81.39,98307.0,74.3446,74.5276,74.3355,74.4727,98307.0
2019-02-19 09:30:00,81.05,81.06,80.42,80.5,53131.0,74.1616,74.1708,73.5852,73.6584,53131.0
2019-02-19 09:35:00,80.49,80.89,80.42,80.75,41073.0,73.6492,74.0152,73.5852,73.8871,41073.0
2019-02-19 09:40:00,80.74,80.98,80.73,80.94,17049.0,73.878,74.0976,73.8688,74.061,17049.0
2019-02-19 09:45:00,80.89,81.27,80.74,81.27,38198.0,74.0152,74.3629,73.878,74.3629,38198.0
2019-02-19 09:50:00,81.23,81.46,81.23,81.45,52939.0,74.3263,74.5368,74.3263,74.5276,52939.0
2019-02-19 09:55:00,81.45,81.45,81.19,81.35,57349.0,74.5276,74.5276,74.2897,74.4361,57349.0
2019-02-19 10:00:00,81.34,81.49,81.3,81.47,48779.0,74.427,74.5642,74.3904,74.5459,48779.0
2019-02-19 10:05:00,81.48,81.6,81.43,81.47,40994.0,74.5551,74.6649,74.5093,74.5459,40994.0
2019-02-19 10:10:00,81.49,81.92,81.49,81.83,9867.0,74.5642,74.9577,74.5642,74.8753,9867.0
2019-02-19 10:15:00,81.86,82.13,81.84,82.12,19856.0,74.9028,75.1498,74.8845,75.1407,19856.0
2019-02-19 10:20:00,82.07,82.13,81.96,82.1,8407.0,75.0949,75.1498,74.9943,75.1224,8407.0
2019-02-19 10:25:00,82.11,82.2,82.07,82.16,16444.0,75.1315,75.2139,75.0949,75.1773,16444.0
2019-02-19 10:30:00,82.18,82.24,82.15,82.23,22498.0,75.1956,75.2505,75.1681,75.2413,22498.0
2019-02-19 10:35:00,82.21,82.28,82.13,82.2,12305.0,75.223,75.2871,75.1498,75.2139,12305.0
2019-02-19 10:40:00,82.18,82.26,82.07,82.26,9175.0,75.1956,75.2688,75.0949,75.2688,9175.0
2019-02-19 10:45:00,82.28,82.35,82.24,82.31,13139.0,75.2871,75.3511,75.2505,75.3145,13139.0
2019-02-19 10:50:00,82.36,82.38,82.24,82.31,8764.0,75.3603,75.3786,75.2505,75.3145,8764.0
2019-02-19 10:55:00,82.33,82.34,82.22,82.31,16597.0,75.3328,75.342,75.2322,75.3145,16597.0
2019-02-19 11:00:00,82.3,82.38,82.29,82.31,11146.0,75.3054,75.3786,75.2962,75.3145,11146.0
2019-02-19 11:05:00,82.31,82.33,82.15,82.2,16287.0,75.3145,75.3328,75.1681,75.2139,16287.0
2019-02-19 11:10:00,82.2,82.2,82.06,82.11,7559.0,75.2139,75.2139,75.0858,75.1315,7559.0
2019-02-19 11:15:00,82.12,82.14,82.02,82.09,7500.0,75.1407,75.159,75.0492,75.1132,7500.0
2019-02-19 11:20:00,82.09,82.14,82.06,82.11,9564.0,75.1132,75.159,75.0858,75.1315,9564.0
2019-02-19 11:25:00,82.08,82.25,82.08,82.25,10077.0,75.1041,75.2596,75.1041,75.2596,10077.0
2019-02-19 11:30:00,82.24,82.33,82.2,82.33,6588.0,75.2505,75.3328,75.2139,75.3328,6588.0
2019-02-19 11:35:00,82.34,82.46,82.33,82.38,13705.0,75.342,75.4518,75.3328,75.3786,13705.0
2019-02-19 11:40:00,82.35,82.37,82.29,82.36,4841.0,75.3511,75.3694,75.2962,75.3603,4841.0
2019-02-19 11:45:00,82.38,82.59,82.36,82.54,13491.0,75.3786,75.5707,75.3603,75.525,13491.0
2019-02-19 11:50:00,82.53,82.55,82.39,82.46,5847.0,75.5158,75.5341,75.3877,75.4518,5847.0
2019-02-19 11:55:00,82.43,82.46,82.35,82.43,12679.0,75.4243,75.4518,75.3511,75.4243,12679.0
2019-02-19 12:00:00,82.41,82.41,82.3,82.39,5564.0,75.406,75.406,75.3054,75.3877,5564.0
2019-02-19 12:05:00,82.41,82.42,82.36,82.38,4437.0,75.406,75.4152,75.3603,75.3786,4437.0
2019-02-19 12:10:00,82.36,82.47,82.35,82.47,5791.0,75.3603,75.4609,75.3511,75.4609,5791.0
2019-02-19 12:15:00,82.48,82.54,82.48,82.54,5908.0,75.4701,75.525,75.4701,75.525,5908.0
2019-02-19 12:20:00,82.51,82.6,82.51,82.52,4042.0,75.4975,75.5799,75.4975,75.5067,4042.0
2019-02-19 12:25:00,82.54,82.57,82.47,82.48,3258.0,75.525,75.5524,75.4609,75.4701,3258.0
2019-02-19 12:30:00,82.47,82.54,82.45,82.53,4779.0,75.4609,75.525,75.4426,75.5158,4779.0
2019-02-19 12:35:00,82.53,82.53,82.45,82.47,5366.0,75.5158,75.5158,75.4426,75.4609,5366.0
2019-02-19 12:40:00,82.46,82.54,82.44,82.54,3234.0,75.4518,75.525,75.4335,75.525,3234.0
2019-02-19 12:45:00,82.54,82.55,82.47,82.5,6922.0,75.525,75.5341,75.4609,75.4884,6922.0
2019-02-19 12:50:00,82.51,82.56,82.4,82.56,4063.0,75.4975,75.5433,75.3969,75.5433,4063.0
2019-02-19 12:55:00,82.56,82.63,82.55,82.63,4606.0,75.5433,75.6073,75.5341,75.6073,4606.0
2019-02-19 13:00:00,82.59,82.59,82.45,82.45,5826.0,75.5707,75.5707,75.4426,75.4426,5826.0
2019-02-19 13:05:00,82.48,82.48,82.36,82.38,7737.0,75.4701,75.4701,75.3603,75.3786,7737.0
2019-02-19 13:10:00,82.39,82.47,82.39,82.47,4019.0,75.3877,75.4609,75.3877,75.4609,4019.0
2019-02-19 13:15:00,82.46,82.64,82.45,82.55,6887.0,75.4518,75.6165,75.4426,75.5341,6887.0
2019-02-19 13:20:00,82.54,82.56,82.52,82.55,5081.0,75.525,75.5433,75.5067,75.5341,5081.0
2019-02-19 13:25:00,82.55,82.66,82.54,82.6,4171.0,75.5341,75.6348,75.525,75.5799,4171.0
2019-02-19 13:30:00,82.59,82.64,82.59,82.63,6690.0,75.5707,75.6165,75.5707,75.6073,6690.0
2019-02-19 13:35:00,82.63,82.67,82.61,82.64,4085.0,75.6073,75.6439,75.589,75.6165,4085.0
2019-02-19 13:40:00,82.62,82.67,82.62,82.65,2000.0,75.5982,75.6439,75.5982,75.6256,2000.0
2019-02-19 13:45:00,82.67,82.67,82.64,82.66,1701.0,75.6439,75.6439,75.6165,75.6348,1701.0
2019-02-19 13:50:00,82.67,82.73,82.66,82.72,6029.0,75.6439,75.6988,75.6348,75.6897,6029.0
2019-02-19 13:55:00,82.67,82.72,82.64,82.69,7415.0,75.6439,75.6897,75.6165,75.6622,7415.0
2019-02-19 14:00:00,82.68,82.77,82.66,82.76,3918.0,75.6531,75.7354,75.6348,75.7263,3918.0
2019-02-19 14:05:00,82.81,82.84,82.73,82.84,7224.0,75.772,75.7995,75.6988,75.7995,7224.0
2019-02-19 14:10:00,82.82,82.87,82.78,82.81,6803.0,75.7812,75.8269,75.7446,75.772,6803.0
2019-02-19 14:15:00,82.79,82.82,82.75,82.78,6505.0,75.7537,75.7812,75.7171,75.7446,6505.0
2019-02-19 14:20:00,82.76,82.93,82.76,82.92,8791.0,75.7263,75.8818,75.7263,75.8727,8791.0
2019-02-19 14:25:00,82.9,82.97,82.9,82.96,5803.0,75.8544,75.9184,75.8544,75.9093,5803.0
2019-02-19 14:30:00,82.94,82.99,82.93,82.93,8740.0,75.891,75.9367,75.8818,75.8818,8740.0
2019-02-19 14:35:00,82.93,82.99,82.9,82.98,9961.0,75.8818,75.9367,75.8544,75.9276,9961.0
2019-02-19 14:40:00,82.98,83.05,82.98,83.02,7136.0,75.9276,75.9916,75.9276,75.9642,7136.0
2019-02-19 14:45:00,83.05,83.05,82.93,82.97,8780.0,75.9916,75.9916,75.8818,75.9184,8780.0
2019-02-19 14:50:00,82.98,83.07,82.94,83.06,5284.0,75.9276,76.0099,75.891,76.0008,5284.0
2019-02-19 14:55:00,83.06,83.09,83.05,83.09,8472.0,76.0008,76.0282,75.9916,76.0282,8472.0
2019-02-19 15:00:00,83.07,83.12,83.06,83.1,8587.0,76.0099,76.0557,76.0008,76.0374,8587.0
2019-02-19 15:05:00,83.1,83.17,83.09,83.15,13480.0,76.0374,76.1014,76.0282,76.0831,13480.0
2019-02-19 15:10:00,83.17,83.21,83.11,83.21,11119.0,76.1014,76.138,76.0465,76.138,11119.0
2019-02-19 15:15:00,83.19,83.32,83.19,83.29,27329.0,76.1197,76.2387,76.1197,76.2112,27329.0
2019-02-19 15:20:00,83.28,83.3,83.18,83.23,24322.0,76.2021,76.2204,76.1106,76.1563,24322.0
2019-02-19 15:25:00,83.23,83.3,83.23,83.29,20294.0,76.1563,76.2204,76.1563,76.2112,20294.0
2019-02-19 15:30:00,83.3,83.44,83.3,83.4,40620.0,76.2204,76.3485,76.2204,76.3119,40620.0
2019-02-19 15:35:00,83.4,83.44,83.32,83.37,42403.0,76.3119,76.3485,76.2387,76.2844,42403.0
2019-02-19 15:40:00,83.36,83.47,83.3,83.46,27374.0,76.2753,76.3759,76.2204,76.3668,27374.0
2019-02-19 15:45:00,83.46,83.46,83.35,83.36,49488.0,76.3668,76.3668,76.2661,76.2753,49488.0
2019-02-19 15:50:00,83.34,83.35,83.26,83.27,31188.0,76.257,76.2661,76.1838,76.1929,31188.0
2019-02-19 15:55:00,83.27,83.27,83.06,83.13,90381.0,76.1929,76.1929,76.0008,76.0648,90381.0
2019-02-20 09:30:00,83.32,83.75,83.22,83.7,30795.0,76.2387,76.6321,76.1472,76.5864,30795.0
2019-02-20 09:35:00,83.75,83.77,83.27,83.34,12489.0,76.6321,76.6504,76.1929,76.257,12489.0
2019-02-20 09:40:00,83.36,83.52,83.27,83.3,15083.0,76.2753,76.4217,76.1929,76.2204,15083.0
2019-02-20 09:45:00,83.3,83.3,83.03,83.05,25706.0,76.2204,76.2204,75.9733,75.9916,25706.0
2019-02-20 09:50:00,83.05,83.58,83.02,83.58,42510.0,75.9916,76.4766,75.9642,76.4766,42510.0
2019-02-20 09:55:00,83.58,83.95,83.54,83.95,23058.0,76.4766,76.8151,76.44,76.8151,23058.0
2019-02-20 10:00:00,83.88,83.92,83.67,83.69,13813.0,76.7511,76.7877,76.5589,76.5772,13813.0
2019-02-20 10:05:00,83.66,83.88,83.52,83.87,22706.0,76.5498,76.7511,76.4217,76.7419,22706.0
2019-02-20 10:10:00,83.88,83.9,83.67,83.67,13040.0,76.7511,76.7694,76.5589,76.5589,13040.0
2019-02-20 10:15:00,83.67,83.91,83.65,83.91,23666.0,76.5589,76.7785,76.5406,76.7785,23666.0
2019-02-20 10:20:00,83.92,83.92,83.77,83.82,14633.0,76.7877,76.7877,76.6504,76.6962,14633.0
2019-02-20 10:25:00,83.84,83.84,83.73,83.78,12274.0,76.7145,76.7145,76.6138,76.6596,12274.0
2019-02-20 10:30:00,83.77,83.9,83.66,83.88,49011.0,76.6504,76.7694,76.5498,76.7511,49011.0
2019-02-20 10:35:00,83.89,83.94,83.83,83.94,10120.0,76.7602,76.806,76.7053,76.806,10120.0
2019-02-20 10:40:00,83.93,83.98,83.85,83.95,9249.0,76.7968,76.8426,76.7236,76.8151,9249.0
2019-02-20 10:45:00,83.94,84.1,83.94,84.06,12927.0,76.806,76.9524,76.806,76.9158,12927.0
2019-02-20 10:50:00,84.09,84.09,83.84,83.87,8410.0,76.9432,76.9432,76.7145,76.7419,8410.0
2019-02-20 10:55:00,83.85,83.92,83.68,83.72,14399.0,76.7236,76.7877,76.5681,76.6047,14399.0
2019-02-20 11:00:00,83.69,83.82,83.6,83.78,13804.0,76.5772,76.6962,76.4949,76.6596,13804.0
2019-02-20 11:05:00,83.83,83.98,83.82,83.96,8077.0,76.7053,76.8426,76.6962,76.8243,8077.0
2019-02-20 11:10:00,83.96,84.04,83.89,84.03,11077.0,76.8243,76.8975,76.7602,76.8883,11077.0
2019-02-20 11:15:00,83.98,84.17,83.98,84.12,16312.0,76.8426,77.0164,76.8426,76.9707,16312.0
2019-02-20 11:20:00,84.13,84.15,83.75,83.75,17595.0,76.9798,76.9981,76.6321,76.6321,17595.0
2019-02-20 11:25:00,83.74,83.75,83.33,83.33,25473.0,76.623,76.6321,76.2478,76.2478,25473.0
2019-02-20 11:30:00,83.35,83.55,83.19,83.55,22557.0,76.2661,76.4491,76.1197,76.4491,22557.0
2019-02-20 11:35:00,83.57,83.72,83.55,83.62,9062.0,76.4674,76.6047,76.4491,76.5132,9062.0
2019-02-20 11:40:00,83.58,83.71,83.58,83.64,11755.0,76.4766,76.5955,76.4766,76.5315,11755.0
2019-02-20 11:45:00,83.65,83.78,83.56,83.72,9941.0,76.5406,76.6596,76.4583,76.6047,9941.0
2019-02-20 11:50:00,83.77,83.95,83.77,83.95,15528.0,76.6504,76.8151,76.6504,76.8151,15528.0
2019-02-20 11:55:00,83.92,83.98,83.86,83.9,18236.0,76.7877,76.8426,76.7328,76.7694,18236.0
2019-02-20 12:00:00,83.91,83.91,83.55,83.62,16295.0,76.7785,76.7785,76.4491,76.5132,16295.0
2019-02-20 12:05:00,83.63,83.63,83.39,83.4,12342.0,76.5223,76.5223,76.3027,76.3119,12342.0
2019-02-20 12:10:00,83.39,83.53,83.35,83.51,8351.0,76.3027,76.4308,76.2661,76.4125,8351.0
2019-02-20 12:15:00,83.49,83.61,83.49,83.54,6240.0,76.3942,76.504,76.3942,76.44,6240.0
2019-02-20 12:20:00,83.54,83.66,83.44,83.44,6708.0,76.44,76.5498,76.3485,76.3485,6708.0
2019-02-20 12:25:00,83.46,83.48,83.4,83.48,5800.0,76.3668,76.3851,76.3119,76.3851,5800.0
2019-02-20 12:30:00,83.52,83.56,83.41,83.41,6374.0,76.4217,76.4583,76.321,76.321,6374.0
2019-02-20 12:35:00,83.42,83.52,83.41,83.48,11106.0,76.3302,76.4217,76.321,76.3851,11106.0
2019-02-20 12:40:00,83.49,83.49,83.28,83.3,27295.0,76.3942,76.3942,76.2021,76.2204,27295.0
2019-02-20 12:45:00,83.31,83.52,83.29,83.52,7950.0,76.2295,76.4217,76.2112,76.4217,7950.0
2019-02-20 12:50:00,83.52,83.58,83.45,83.45,10482.0,76.4217,76.4766,76.3576,76.3576,10482.0
2019-02-20 12:55:00,83.45,83.55,83.44,83.44,8579.0,76.3576,76.4491,76.3485,76.3485,8579.0
2019-02-20 13:00:00,83.44,83.48,83.43,83.43,6451.0,76.3485,76.3851,76.3393,76.3393,6451.0
2019-02-20 13:05:00,83.45,83.45,83.25,83.34,17853.0,76.3576,76.3576,76.1746,76.257,17853.0
2019-02-20 13:10:00,83.34,83.55,83.32,83.54,6193.0,76.257,76.4491,76.2387,76.44,6193.0
2019-02-20 13:15:00,83.55,83.84,83.54,83.82,12144.0,76.4491,76.7145,76.44,76.6962,12144.0
2019-02-20 13:20:00,83.84,83.91,83.79,83.81,10523.0,76.7145,76.7785,76.6687,76.687,10523.0
2019-02-20 13:25:00,83.81,83.98,83.79,83.89,19406.0,76.687,76.8426,76.6687,76.7602,19406.0
2019-02-20 13:30:00,83.88,83.99,83.86,83.92,7648.0,76.7511,76.8517,76.7328,76.7877,7648.0
2019-02-20 13:35:00,83.92,83.95,83.79,83.8,6681.0,76.7877,76.8151,76.6687,76.6779,6681.0
2019-02-20 13:40:00,83.81,83.86,83.78,83.82,5572.0,76.687,76.7328,76.6596,76.6962,5572.0
2019-02-20 13:45:00,83.82,83.82,83.63,83.64,7817.0,76.6962,76.6962,76.5223,76.5315,7817.0
2019-02-20 13:50:00,83.65,83.74,83.58,83.74,7885.0,76.5406,76.623,76.4766,76.623,7885.0
2019-02-20 13:55:00,83.74,83.74,83.53,83.56,7051.0,76.623,76.623,76.4308,76.4583,7051.0
2019-02-20 14:00:00,83.55,83.7,83.32,83.41,17652.0,76.4491,76.5864,76.2387,76.321,17652.0
2019-02-20 14:05:00,83.41,83.7,83.39,83.4,8506.0,76.321,76.5864,76.3027,76.3119,8506.0
2019-02-20 14:10:00,83.46,83.46,83.26,83.26,11756.0,76.3668,76.3668,76.1838,76.1838,11756.0
2019-02-20 14:15:00,83.27,83.3,83.18,83.19,7536.0,76.1929,76.2204,76.1106,76.1197,7536.0
2019-02-20 14:20:00,83.13,83.17,82.96,83.1,18961.0,76.0648,76.1014,75.9093,76.0374,18961.0
2019-02-20 14:25:00,83.11,83.24,83.11,83.2,8700.0,76.0465,76.1655,76.0465,76.1289,8700.0
2019-02-20 14:30:00,83.21,83.48,83.17,83.44,27139.0,76.138,76.3851,76.1014,76.3485,27139.0
2019-02-20 14:35:00,83.48,83.5,83.41,83.42,8800.0,76.3851,76.4034,76.321,76.3302,8800.0
2019-02-20 14:40:00,83.42,83.43,83.28,83.36,13997.0,76.3302,76.3393,76.2021,76.2753,13997.0
2019-02-20 14:45:00,83.37,83.37,83.26,83.31,12744.0,76.2844,76.2844,76.1838,76.2295,12744.0
2019-02-20 14:50:00,83.3,83.43,83.28,83.42,8213.0,76.2204,76.3393,76.2021,76.3302,8213.0
2019-02-20 14:55:00,83.43,83.43,83.34,83.36,5934.0,76.3393,76.3393,76.257,76.2753,5934.0
2019-02-20 15:00:00,83.37,83.43,83.26,83.32,25217.0,76.2844,76.3393,76.1838,76.2387,25217.0
2019-02-20 15:05:00,83.32,83.49,83.32,83.46,7649.0,76.2387,76.3942,76.2387,76.3668,7649.0
2019-02-20 15:10:00,83.46,83.49,83.34,83.39,12830.0,76.3668,76.3942,76.257,76.3027,12830.0
2019-02-20 15:15:00,83.39,83.42,83.28,83.3,13041.0,76.3027,76.3302,76.2021,76.2204,13041.0
2019-02-20 15:20:00,83.3,83.42,83.26,83.34,29425.0,76.2204,76.3302,76.1838,76.257,29425.0
2019-02-20 15:25:00,83.39,83.45,83.25,83.26,12963.0,76.3027,76.3576,76.1746,76.1838,12963.0
2019-02-20 15:30:00,83.25,83.25,83.09,83.09,16944.0,76.1746,76.1746,76.0282,76.0282,16944.0
2019-02-20 15:35:00,83.08,83.11,82.97,82.97,21052.0,76.0191,76.0465,75.9184,75.9184,21052.0
2019-02-20 15:40:00,82.96,82.99,82.81,82.91,33397.0,75.9093,75.9367,75.772,75.8635,33397.0
2019-02-20 15:45:00,82.9,82.9,82.76,82.79,44977.0,75.8544,75.8544,75.7263,75.7537,44977.0
2019-02-20 15:50:00,82.79,82.87,82.77,82.81,44155.0,75.7537,75.8269,75.7354,75.772,44155.0
2019-02-20 15:55:00,82.81,82.86,82.74,82.82,77460.0,75.772,75.8178,75.708,75.7812,77460.0
2019-02-21 09:30:00,88.59,91.17,88.3,91.0,405236.0,81.0608,83.4215,80.7954,83.266,405236.0
2019-02-21 09:35:00,90.92,92.0,89.37,90.5,312941.0,83.1928,84.181,81.7745,82.8085,312941.0
2019-02-21 09:40:00,90.31,90.52,87.26,88.64,284806.0,82.6346,82.8268,79.8438,81.1065,284806.0
2019-02-21 09:45:00,88.65,89.18,88.35,88.35,151628.0,81.1157,81.6007,80.8412,80.8412,151628.0
2019-02-21 09:50:00,88.37,89.25,88.0,88.0,106336.0,80.8595,81.6647,80.5209,80.5209,106336.0
2019-02-21 09:55:00,88.0,88.44,87.36,87.55,93803.0,80.5209,80.9235,79.9353,80.1092,93803.0
2019-02-21 10:00:00,87.55,88.35,87.47,88.2,195476.0,80.1092,80.8412,80.036,80.7039,195476.0
2019-02-21 10:05:00,88.2,88.31,88.07,88.14,79862.0,80.7039,80.8046,80.585,80.649,79862.0
2019-02-21 10:10:00,88.17,88.17,87.5,88.17,143839.0,80.6765,80.6765,80.0634,80.6765,143839.0
2019-02-21 10:15:00,88.18,88.82,88.15,88.61,76806.0,80.6856,81.2712,80.6582,81.0791,76806.0
2019-02-21 10:20:00,88.55,88.85,87.99,88.22,48569.0,81.0242,81.2987,80.5118,80.7222,48569.0
2019-02-21 10:25:00,88.22,88.4,88.01,88.15,50341.0,80.7222,80.8869,80.5301,80.6582,50341.0
2019-02-21 10:30:00,88.15,88.24,87.31,87.45,67032.0,80.6582,80.7405,79.8896,80.0177,67032.0
2019-02-21 10:35:00,87.45,88.25,87.45,87.98,58848.0,80.0177,80.7497,80.0177,80.5026,58848.0
2019-02-21 10:40:00,87.98,88.91,87.9,88.86,46633.0,80.5026,81.3536,80.4294,81.3078,46633.0
2019-02-21 10:45:00,88.89,88.94,88.51,88.92,28769.0,81.3353,81.381,80.9876,81.3627,28769.0
2019-02-21 10:50:00,88.88,88.95,88.55,88.89,26658.0,81.3261,81.3902,81.0242,81.3353,26658.0
2019-02-21 10:55:00,88.93,89.42,88.92,89.13,50726.0,81.3719,81.8203,81.3627,81.5549,50726.0
2019-02-21 11:00:00,89.15,89.37,89.0,89.12,44440.0,81.5732,81.7745,81.4359,81.5458,44440.0
2019-02-21 11:05:00,89.16,89.31,88.74,88.96,22810.0,81.5824,81.7196,81.198,81.3993,22810.0
2019-02-21 11:10:00,88.95,89.19,88.63,88.64,30773.0,81.3902,81.6098,81.0974,81.1065,30773.0
2019-02-21 11:15:00,88.68,88.71,88.07,88.11,60240.0,81.1431,81.1706,80.585,80.6216,60240.0
2019-02-21 11:20:00,88.15,88.31,87.81,87.91,43177.0,80.6582,80.8046,80.3471,80.4386,43177.0
2019-02-21 11:25:00,87.97,88.1,87.78,87.91,36263.0,80.4935,80.6124,80.3196,80.4386,36263.0
2019-02-21 11:30:00,87.97,88.04,87.04,87.05,67170.0,80.4935,80.5575,79.6425,79.6517,67170.0
2019-02-21 11:35:00,87.22,87.6,85.83,86.72,143634.0,79.8072,80.1549,78.5354,79.3497,143634.0
2019-02-21 11:40:00,86.68,87.11,86.33,87.03,36507.0,79.3131,79.7066,78.9929,79.6334,36507.0
2019-02-21 11:45:00,86.96,87.63,86.86,87.07,44675.0,79.5693,80.1824,79.4778,79.67,44675.0
2019-02-21 11:50:00,87.2,87.68,87.06,87.5,40515.0,79.7889,80.2281,79.6608,80.0634,40515.0
2019-02-21 11:55:00,87.54,87.84,87.42,87.81,30498.0,80.1,80.3745,79.9902,80.3471,30498.0
2019-02-21 12:00:00,87.82,87.9,87.57,87.64,14138.0,80.3562,80.4294,80.1275,80.1915,14138.0
2019-02-21 12:05:00,87.63,87.63,87.32,87.34,17677.0,80.1824,80.1824,79.8987,79.917,17677.0
2019-02-21 12:10:00,87.41,87.42,87.07,87.27,17501.0,79.9811,79.9902,79.67,79.853,17501.0
2019-02-21 12:15:00,87.27,87.61,87.26,87.59,17413.0,79.853,80.1641,79.8438,80.1458,17413.0
2019-02-21 12:20:00,87.59,87.59,87.4,87.58,12032.0,80.1458,80.1458,79.9719,80.1366,12032.0
2019-02-21 12:25:00,87.58,87.64,87.51,87.57,19720.0,80.1366,80.1915,80.0726,80.1275,19720.0
2019-02-21 12:30:00,87.63,87.9,87.6,87.74,24014.0,80.1824,80.4294,80.1549,80.283,24014.0
2019-02-21 12:35:00,87.71,87.9,87.39,87.51,32125.0,80.2556,80.4294,79.9628,80.0726,32125.0
2019-02-21 12:40:00,87.49,87.8,87.49,87.57,20227.0,80.0543,80.3379,80.0543,80.1275,20227.0
2019-02-21 12:45:00,87.61,88.15,87.61,87.74,93202.0,80.1641,80.6582,80.1641,80.283,93202.0
2019-02-21 12:50:00,87.72,88.1,87.57,88.0,38149.0,80.2647,80.6124,80.1275,80.5209,38149.0
2019-02-21 12:55:00,88.01,88.37,87.78,88.3,32668.0,80.5301,80.8595,80.3196,80.7954,32668.0
2019-02-21 13:00:00,88.3,88.35,88.08,88.15,32406.0,80.7954,80.8412,80.5941,80.6582,32406.0
2019-02-21 13:05:00,88.13,88.38,88.09,88.32,32049.0,80.6399,80.8686,80.6033,80.8137,32049.0
2019-02-21 13:10:00,88.28,88.31,87.86,87.97,38662.0,80.7771,80.8046,80.3928,80.4935,38662.0
2019-02-21 13:15:00,87.99,88.38,87.99,88.35,26180.0,80.5118,80.8686,80.5118,80.8412,26180.0
2019-02-21 13:20:00,88.26,88.47,88.2,88.22,29295.0,80.7588,80.951,80.7039,80.7222,29295.0
2019-02-21 13:25:00,88.21,88.23,87.9,87.9,43933.0,80.7131,80.7314,80.4294,80.4294,43933.0
2019-02-21 13:30:00,87.92,88.23,87.86,88.23,35077.0,80.4477,80.7314,80.3928,80.7314,35077.0
2019-02-21 13:35:00,88.29,88.29,88.06,88.11,27809.0,80.7863,80.7863,80.5758,80.6216,27809.0
2019-02-21 13:40:00,88.2,88.28,88.03,88.12,17985.0,80.7039,80.7771,80.5484,80.6307,17985.0
2019-02-21 13:45:00,88.14,88.39,88.13,88.39,14114.0,80.649,80.8778,80.6399,80.8778,14114.0
2019-02-21 13:50:00,88.39,88.47,88.35,88.42,14276.0,80.8778,80.951,80.8412,80.9052,14276.0
2019-02-21 13:55:00,88.42,88.58,88.37,88.48,22194.0,80.9052,81.0516,80.8595,80.9601,22194.0
2019-02-21 14:00:00,88.51,88.6,88.45,88.6,19198.0,80.9876,81.0699,80.9327,81.0699,19198.0
2019-02-21 14:05:00,88.62,88.72,88.53,88.7,26173.0,81.0882,81.1797,81.0059,81.1614,26173.0
2019-02-21 14:10:00,88.67,88.71,88.09,88.23,41571.0,81.134,81.1706,80.6033,80.7314,41571.0
2019-02-21 14:15:00,88.21,88.24,87.99,88.03,35713.0,80.7131,80.7405,80.5118,80.5484,35713.0
2019-02-21 14:20:00,88.03,88.25,87.95,88.18,47134.0,80.5484,80.7497,80.4752,80.6856,47134.0
2019-02-21 14:25:00,88.17,88.22,87.97,88.11,24698.0,80.6765,80.7222,80.4935,80.6216,24698.0
2019-02-21 14:30:00,88.14,88.28,88.05,88.28,24236.0,80.649,80.7771,80.5667,80.7771,24236.0
2019-02-21 14:35:00,88.25,88.39,88.11,88.15,52493.0,80.7497,80.8778,80.6216,80.6582,52493.0
2019-02-21 14:40:00,88.17,88.36,88.12,88.26,18250.0,80.6765,80.8503,80.6307,80.7588,18250.0
2019-02-21 14:45:00,88.21,88.31,88.14,88.21,12218.0,80.7131,80.8046,80.649,80.7131,12218.0
2019-02-21 14:50:00,88.21,88.26,88.03,88.26,27171.0,80.7131,80.7588,80.5484,80.7588,27171.0
2019-02-21 14:55:00,88.25,88.45,88.24,88.45,25963.0,80.7497,80.9327,80.7405,80.9327,25963.0
2019-02-21 15:00:00,88.42,88.48,88.22,88.42,30475.0,80.9052,80.9601,80.7222,80.9052,30475.0
2019-02-21 15:05:00,88.43,88.48,88.34,88.43,24412.0,80.9144,80.9601,80.832,80.9144,24412.0
2019-02-21 15:10:00,88.42,88.73,88.42,88.7,27504.0,80.9052,81.1889,80.9052,81.1614,27504.0
2019-02-21 15:15:00,88.71,88.75,88.5,88.61,34046.0,81.1706,81.2072,80.9784,81.0791,34046.0
2019-02-21 15:20:00,88.61,88.82,88.57,88.79,36741.0,81.0791,81.2712,81.0425,81.2438,36741.0
2019-02-21 15:25:00,88.79,88.89,88.7,88.88,35941.0,81.2438,81.3353,81.1614,81.3261,35941.0
2019-02-21 15:30:00,88.88,88.94,88.73,88.9,70999.0,81.3261,81.381,81.1889,81.3444,70999.0
2019-02-21 15:35:00,88.9,89.07,88.86,89.04,51888.0,81.3444,81.5,81.3078,81.4725,51888.0
2019-02-21 15:40:00,89.05,89.26,89.05,89.19,69497.0,81.4817,81.6739,81.4817,81.6098,69497.0
2019-02-21 15:45:00,89.2,89.43,89.19,89.4,90167.0,81.619,81.8294,81.6098,81.802,90167.0
2019-02-21 15:50:00,89.39,89.51,89.2,89.35,94670.0,81.7928,81.9026,81.619,81.7562,94670.0
2019-02-21 15:55:00,89.35,89.5,89.15,89.26,194369.0,81.7562,81.8935,81.5732,81.6739,194369.0
2019-02-22 09:30:00,89.83,89.9,88.79,89.72,50981.0,82.1954,82.2595,81.2438,82.0948,50981.0
2019-02-22 09:35:00,89.75,89.8,89.26,89.47,38405.0,82.1222,82.168,81.6739,81.866,38405.0
2019-02-22 09:40:00,89.38,89.5,88.7,88.97,31871.0,81.7837,81.8935,81.1614,81.4085,31871.0
2019-02-22 09:45:00,88.86,89.21,88.76,89.0,55497.0,81.3078,81.6281,81.2163,81.4359,55497.0
2019-02-22 09:50:00,88.94,88.97,88.65,88.8,14150.0,81.381,81.4085,81.1157,81.2529,14150.0
2019-02-22 09:55:00,88.86,88.95,88.51,88.69,34919.0,81.3078,81.3902,80.9876,81.1523,34919.0
2019-02-22 10:00:00,88.62,88.68,88.4,88.51,10752.0,81.0882,81.1431,80.8869,80.9876,10752.0
2019-02-22 10:05:00,88.53,88.67,88.4,88.65,14199.0,81.0059,81.134,80.8869,81.1157,14199.0
2019-02-22 10:10:00,88.59,88.82,88.52,88.82,9852.0,81.0608,81.2712,80.9967,81.2712,9852.0
2019-02-22 10:15:00,88.77,88.81,88.42,88.44,11698.0,81.2255,81.2621,80.9052,80.9235,11698.0
2019-02-22 10:20:00,88.43,88.56,88.3,88.56,14309.0,80.9144,81.0333,80.7954,81.0333,14309.0
2019-02-22 10:25:00,88.49,88.49,88.11,88.17,9653.0,80.9693,80.9693,80.6216,80.6765,9653.0
2019-02-22 10:30:00,88.16,88.19,88.01,88.11,34856.0,80.6673,80.6948,80.5301,80.6216,34856.0
2019-02-22 10:35:00,88.11,88.21,88.04,88.16,30640.0,80.6216,80.7131,80.5575,80.6673,30640.0
2019-02-22 10:40:00,88.11,88.28,88.11,88.24,32284.0,80.6216,80.7771,80.6216,80.7405,32284.0
2019-02-22 10:45:00,88.27,88.73,88.24,88.73,20666.0,80.768,81.1889,80.7405,81.1889,20666.0
2019-02-22 10:50:00,88.72,88.89,88.66,88.89,14992.0,81.1797,81.3353,81.1248,81.3353,14992.0
2019-02-22 10:55:00,88.89,89.0,88.75,88.84,6638.0,81.3353,81.4359,81.2072,81.2895,6638.0
2019-02-22 11:00:00,88.83,88.89,88.75,88.87,8471.0,81.2804,81.3353,81.2072,81.317,8471.0
2019-02-22 11:05:00,88.88,89.14,88.85,89.06,13079.0,81.3261,81.5641,81.2987,81.4908,13079.0
2019-02-22 11:10:00,89.07,89.25,89.03,89.14,7813.0,81.5,81.6647,81.4634,81.5641,7813.0
2019-02-22 11:15:00,89.09,89.09,88.88,89.0,10581.0,81.5183,81.5183,81.3261,81.4359,10581.0
2019-02-22 11:20:00,88.95,88.96,88.8,88.87,15268.0,81.3902,81.3993,81.2529,81.317,15268.0
2019-02-22 11:25:00,88.88,88.88,88.56,88.62,8379.0,81.3261,81.3261,81.0333,81.0882,8379.0
2019-02-22 11:30:00,88.59,88.71,88.53,88.57,11685.0,81.0608,81.1706,81.0059,81.0425,11685.0
2019-02-22 11:35:00,88.57,88.86,88.56,88.72,4993.0,81.0425,81.3078,81.0333,81.1797,4993.0
2019-02-22 11:40:00,88.72,88.81,88.6,88.81,5265.0,81.1797,81.2621,81.0699,81.2621,5265.0
2019-02-22 11:45:00,88.79,88.92,88.75,88.9,6231.0,81.2438,81.3627,81.2072,81.3444,6231.0
2019-02-22 11:50:00,88.94,88.94,88.67,88.81,7367.0,81.381,81.381,81.134,81.2621,7367.0
2019-02-22 11:55:00,88.81,88.88,88.74,88.87,3150.0,81.2621,81.3261,81.198,81.317,3150.0
2019-02-22 12:00:00,88.83,88.86,88.76,88.82,6338.0,81.2804,81.3078,81.2163,81.2712,6338.0
2019-02-22 12:05:00,88.87,88.9,88.82,88.84,6757.0,81.317,81.3444,81.2712,81.2895,6757.0
2019-02-22 12:10:00,88.86,88.89,88.76,88.76,5883.0,81.3078,81.3353,81.2163,81.2163,5883.0
2019-02-22 12:15:00,88.77,88.86,88.76,88.79,5200.0,81.2255,81.3078,81.2163,81.2438,5200.0
2019-02-22 12:20:00,88.79,88.9,88.75,88.83,7165.0,81.2438,81.3444,81.2072,81.2804,7165.0
2019-02-22 12:25:00,88.82,88.92,88.79,88.88,3195.0,81.2712,81.3627,81.2438,81.3261,3195.0
2019-02-22 12:30:00,88.92,88.92,88.8,88.87,5984.0,81.3627,81.3627,81.2529,81.317,5984.0
2019-02-22 12:35:00,88.83,88.9,88.8,88.89,4206.0,81.2804,81.3444,81.2529,81.3353,4206.0
2019-02-22 12:40:00,88.91,88.92,88.74,88.78,9965.0,81.3536,81.3627,81.198,81.2346,9965.0
2019-02-22 12:45:00,88.82,88.83,88.73,88.81,5635.0,81.2712,81.2804,81.1889,81.2621,5635.0
2019-02-22 12:50:00,88.8,88.82,88.7,88.72,6637.0,81.2529,81.2712,81.1614,81.1797,6637.0
2019-02-22 12:55:00,88.77,88.82,88.74,88.8,3975.0,81.2255,81.2712,81.198,81.2529,3975.0
2019-02-22 13:00:00,88.81,88.88,88.78,88.83,5100.0,81.2621,81.3261,81.2346,81.2804,5100.0
2019-02-22 13:05:00,88.9,89.03,88.87,89.01,4871.0,81.3444,81.4634,81.317,81.4451,4871.0
2019-02-22 13:10:00,89.03,89.05,88.82,88.86,4456.0,81.4634,81.4817,81.2712,81.3078,4456.0
2019-02-22 13:15:00,88.86,88.98,88.77,88.93,7929.0,81.3078,81.4176,81.2255,81.3719,7929.0
2019-02-22 13:20:00,88.93,89.19,88.93,89.11,19645.0,81.3719,81.6098,81.3719,81.5366,19645.0
2019-02-22 13:25:00,89.11,89.19,89.07,89.19,7805.0,81.5366,81.6098,81.5,81.6098,7805.0
2019-02-22 13:30:00,89.2,89.23,89.13,89.13,10498.0,81.619,81.6464,81.5549,81.5549,10498.0
2019-02-22 13:35:00,89.15,89.17,89.04,89.08,8126.0,81.5732,81.5915,81.4725,81.5092,8126.0
2019-02-22 13:40:00,89.07,89.07,88.88,88.9,7823.0,81.5,81.5,81.3261,81.3444,7823.0
2019-02-22 13:45:00,88.9,88.94,88.81,88.83,6118.0,81.3444,81.381,81.2621,81.2804,6118.0
2019-02-22 13:50:00,88.81,88.92,88.77,88.87,10061.0,81.2621,81.3627,81.2255,81.317,10061.0
2019-02-22 13:55:00,88.84,88.93,88.84,88.88,4735.0,81.2895,81.3719,81.2895,81.3261,4735.0
2019-02-22 14:00:00,88.88,88.91,88.83,88.89,4913.0,81.3261,81.3536,81.2804,81.3353,4913.0
2019-02-22 14:05:00,88.88,89.0,88.82,89.0,13465.0,81.3261,81.4359,81.2712,81.4359,13465.0
2019-02-22 14:10:00,88.98,89.1,88.92,88.95,9748.0,81.4176,81.5275,81.3627,81.3902,9748.0
2019-02-22 14:15:00,88.92,88.95,88.8,88.89,8081.0,81.3627,81.3902,81.2529,81.3353,8081.0
2019-02-22 14:20:00,88.9,88.91,88.84,88.86,7957.0,81.3444,81.3536,81.2895,81.3078,7957.0
2019-02-22 14:25:00,88.84,88.85,88.79,88.85,6622.0,81.2895,81.2987,81.2438,81.2987,6622.0
2019-02-22 14:30:00,88.83,88.96,88.83,88.9,9618.0,81.2804,81.3993,81.2804,81.3444,9618.0
2019-02-22 14:35:00,88.91,88.91,88.74,88.83,10024.0,81.3536,81.3536,81.198,81.2804,10024.0
2019-02-22 14:40:00,88.8,88.85,88.74,88.81,9548.0,81.2529,81.2987,81.198,81.2621,9548.0
2019-02-22 14:45:00,88.83,88.83,88.75,88.76,9404.0,81.2804,81.2804,81.2072,81.2163,9404.0
2019-02-22 14:50:00,88.78,88.88,88.77,88.83,5337.0,81.2346,81.3261,81.2255,81.2804,5337.0
2019-02-22 14:55:00,88.81,88.89,88.81,88.86,7926.0,81.2621,81.3353,81.2621,81.3078,7926.0
2019-02-22 15:00:00,88.84,89.01,88.84,89.0,6896.0,81.2895,81.4451,81.2895,81.4359,6896.0
2019-02-22 15:05:00,88.98,89.1,88.97,89.04,8431.0,81.4176,81.5275,81.4085,81.4725,8431.0
2019-02-22 15:10:00,89.02,89.08,88.99,89.08,10227.0,81.4542,81.5092,81.4268,81.5092,10227.0
2019-02-22 15:15:00,89.06,89.07,89.0,89.06,8153.0,81.4908,81.5,81.4359,81.4908,8153.0
2019-02-22 15:20:00,89.07,89.14,89.04,89.05,9685.0,81.5,81.5641,81.4725,81.4817,9685.0
2019-02-22 15:25:00,89.05,89.22,89.03,89.18,12738.0,81.4817,81.6373,81.4634,81.6007,12738.0
2019-02-22 15:30:00,89.17,89.18,89.09,89.18,21178.0,81.5915,81.6007,81.5183,81.6007,21178.0
2019-02-22 15:35:00,89.19,89.29,89.18,89.19,29323.0,81.6098,81.7013,81.6007,81.6098,29323.0
2019-02-22 15:40:00,89.18,89.22,89.04,89.09,32518.0,81.6007,81.6373,81.4725,81.5183,32518.0
2019-02-22 15:45:00,89.08,89.12,88.96,89.01,31168.0,81.5092,81.5458,81.3993,81.4451,31168.0
2019-02-22 15:50:00,89.01,89.07,88.99,89.05,37526.0,81.4451,81.5,81.4268,81.4817,37526.0
2019-02-22 15:55:00,89.06,89.24,89.01,89.17,96870.0,81.4908,81.6556,81.4451,81.5915,96870.0
2019-02-25 09:30:00,89.99,90.96,89.94,90.95,64125.0,82.3418,83.2294,82.2961,83.2202,64125.0
2019-02-25 09:35:00,90.96,91.07,90.71,91.0,28022.0,83.2294,83.33,83.0006,83.266,28022.0
2019-02-25 09:40:00,91.07,91.08,90.69,90.86,24083.0,83.33,83.3392,82.9823,83.1379,24083.0
2019-02-25 09:45:00,90.86,91.15,90.74,90.92,37518.0,83.1379,83.4032,83.0281,83.1928,37518.0
2019-02-25 09:50:00,90.94,91.62,90.88,91.55,36412.0,83.2111,83.8333,83.1562,83.7692,36412.0
2019-02-25 09:55:00,91.55,91.55,91.32,91.42,20243.0,83.7692,83.7692,83.5588,83.6503,20243.0
2019-02-25 10:00:00,91.37,91.43,91.06,91.06,8522.0,83.6045,83.6594,83.3209,83.3209,8522.0
2019-02-25 10:05:00,91.1,91.45,90.94,91.42,19932.0,83.3575,83.6777,83.2111,83.6503,19932.0
2019-02-25 10:10:00,91.4,91.75,91.35,91.74,50403.0,83.632,83.9522,83.5862,83.9431,50403.0
2019-02-25 10:15:00,91.73,91.88,91.63,91.88,14698.0,83.9339,84.0712,83.8424,84.0712,14698.0
2019-02-25 10:20:00,91.85,91.85,91.54,91.64,17221.0,84.0437,84.0437,83.7601,83.8516,17221.0
2019-02-25 10:25:00,91.67,91.75,91.48,91.58,23056.0,83.879,83.9522,83.7052,83.7967,23056.0
2019-02-25 10:30:00,91.53,91.67,91.38,91.6,13767.0,83.7509,83.879,83.6137,83.815,13767.0
2019-02-25 10:35:00,91.58,91.74,91.49,91.74,5950.0,83.7967,83.9431,83.7143,83.9431,5950.0
2019-02-25 10:40:00,91.69,91.74,91.61,91.63,16996.0,83.8973,83.9431,83.8241,83.8424,16996.0
2019-02-25 10:45:00,91.65,91.68,91.51,91.68,11635.0,83.8607,83.8882,83.7326,83.8882,11635.0
2019-02-25 10:50:00,91.7,91.8,91.65,91.8,19442.0,83.9065,83.998,83.8607,83.998,19442.0
2019-02-25 10:55:00,91.82,91.89,91.72,91.77,15031.0,84.0163,84.0803,83.9248,83.9705,15031.0
2019-02-25 11:00:00,91.82,91.91,91.77,91.82,7141.0,84.0163,84.0986,83.9705,84.0163,7141.0
2019-02-25 11:05:00,91.79,92.0,91.7,91.8,32173.0,83.9888,84.181,83.9065,83.998,32173.0
2019-02-25 11:10:00,91.81,91.84,91.59,91.59,5007.0,84.0071,84.0346,83.8058,83.8058,5007.0
2019-02-25 11:15:00,91.62,91.8,91.5,91.6,14286.0,83.8333,83.998,83.7235,83.815,14286.0
2019-02-25 11:20:00,91.6,91.62,91.32,91.38,18834.0,83.815,83.8333,83.5588,83.6137,18834.0
2019-02-25 11:25:00,91.4,91.57,91.25,91.25,29212.0,83.632,83.7875,83.4947,83.4947,29212.0
2019-02-25 11:30:00,91.27,91.41,91.24,91.41,14230.0,83.513,83.6411,83.4856,83.6411,14230.0
2019-02-25 11:35:00,91.39,91.54,91.37,91.4,17312.0,83.6228,83.7601,83.6045,83.632,17312.0
2019-02-25 11:40:00,91.43,91.7,91.34,91.58,17912.0,83.6594,83.9065,83.5771,83.7967,17912.0
2019-02-25 11:45:00,91.56,91.7,91.55,91.69,9302.0,83.7784,83.9065,83.7692,83.8973,9302.0
2019-02-25 11:50:00,91.65,91.69,91.48,91.48,4216.0,83.8607,83.8973,83.7052,83.7052,4216.0
2019-02-25 11:55:00,91.46,91.54,91.38,91.38,4720.0,83.6869,83.7601,83.6137,83.6137,4720.0
2019-02-25 12:00:00,91.38,91.47,91.33,91.34,2884.0,83.6137,83.696,83.5679,83.5771,2884.0
2019-02-25 12:05:00,91.4,91.4,91.29,91.33,7264.0,83.632,83.632,83.5313,83.5679,7264.0
2019-02-25 12:10:00,91.33,91.33,91.2,91.22,5168.0,83.5679,83.5679,83.449,83.4673,5168.0
2019-02-25 12:15:00,91.24,91.29,91.21,91.23,3575.0,83.4856,83.5313,83.4581,83.4764,3575.0
2019-02-25 12:20:00,91.24,91.27,91.05,91.06,5329.0,83.4856,83.513,83.3117,83.3209,5329.0
2019-02-25 12:25:00,91.11,91.25,91.06,91.18,11937.0,83.3666,83.4947,83.3209,83.4307,11937.0
2019-02-25 12:30:00,91.2,91.27,91.13,91.2,6480.0,83.449,83.513,83.3849,83.449,6480.0
2019-02-25 12:35:00,91.17,91.2,91.04,91.09,4281.0,83.4215,83.449,83.3026,83.3483,4281.0
2019-02-25 12:40:00,91.11,91.18,91.1,91.14,3000.0,83.3666,83.4307,83.3575,83.3941,3000.0
2019-02-25 12:45:00,91.16,91.19,91.12,91.18,4595.0,83.4124,83.4398,83.3758,83.4307,4595.0
2019-02-25 12:50:00,91.2,91.23,91.15,91.17,5499.0,83.449,83.4764,83.4032,83.4215,5499.0
2019-02-25 12:55:00,91.16,91.16,91.01,91.05,5447.0,83.4124,83.4124,83.2751,83.3117,5447.0
2019-02-25 13:00:00,91.03,91.08,90.91,91.05,9450.0,83.2934,83.3392,83.1836,83.3117,9450.0
2019-02-25 13:05:00,91.08,91.12,91.01,91.04,4909.0,83.3392,83.3758,83.2751,83.3026,4909.0
2019-02-25 13:10:00,91.07,91.13,91.06,91.09,3625.0,83.33,83.3849,83.3209,83.3483,3625.0
2019-02-25 13:15:00,91.11,91.17,91.05,91.11,5002.0,83.3666,83.4215,83.3117,83.3666,5002.0
2019-02-25 13:20:00,91.13,91.17,91.1,91.12,4732.0,83.3849,83.4215,83.3575,83.3758,4732.0
2019-02-25 13:25:00,91.13,91.17,91.11,91.15,1372.0,83.3849,83.4215,83.3666,83.4032,1372.0
2019-02-25 13:30:00,91.18,91.19,91.03,91.04,16129.0,83.4307,83.4398,83.2934,83.3026,16129.0
2019-02-25 13:35:00,91.02,91.07,91.02,91.07,3200.0,83.2843,83.33,83.2843,83.33,3200.0
2019-02-25 13:40:00,91.07,91.12,91.06,91.07,5606.0,83.33,83.3758,83.3209,83.33,5606.0
2019-02-25 13:45:00,91.1,91.12,91.06,91.08,3125.0,83.3575,83.3758,83.3209,83.3392,3125.0
2019-02-25 13:50:00,91.09,91.14,91.09,91.14,2200.0,83.3483,83.3941,83.3483,83.3941,2200.0
2019-02-25 13:55:00,91.15,91.15,91.07,91.13,8170.0,83.4032,83.4032,83.33,83.3849,8170.0
2019-02-25 14:00:00,91.12,91.19,91.11,91.14,3366.0,83.3758,83.4398,83.3666,83.3941,3366.0
2019-02-25 14:05:00,91.13,91.5,91.13,91.48,22505.0,83.3849,83.7235,83.3849,83.7052,22505.0
2019-02-25 14:10:00,91.49,91.55,91.43,91.5,8037.0,83.7143,83.7692,83.6594,83.7235,8037.0
2019-02-25 14:15:00,91.49,91.5,91.43,91.47,7080.0,83.7143,83.7235,83.6594,83.696,7080.0
2019-02-25 14:20:00,91.48,91.56,91.48,91.55,6614.0,83.7052,83.7784,83.7052,83.7692,6614.0
2019-02-25 14:25:00,91.55,91.55,91.49,91.49,6286.0,83.7692,83.7692,83.7143,83.7143,6286.0
2019-02-25 14:30:00,91.5,91.5,91.42,91.47,7100.0,83.7235,83.7235,83.6503,83.696,7100.0
2019-02-25 14:35:00,91.5,91.51,91.41,91.44,6201.0,83.7235,83.7326,83.6411,83.6686,6201.0
2019-02-25 14:40:00,91.44,91.48,91.38,91.42,9786.0,83.6686,83.7052,83.6137,83.6503,9786.0
2019-02-25 14:45:00,91.4,91.45,91.38,91.38,5903.0,83.632,83.6777,83.6137,83.6137,5903.0
2019-02-25 14:50:00,91.4,91.41,91.31,91.35,6246.0,83.632,83.6411,83.5496,83.5862,6246.0
2019-02-25 14:55:00,91.34,91.37,91.31,91.34,5340.0,83.5771,83.6045,83.5496,83.5771,5340.0
2019-02-25 15:00:00,91.33,91.39,91.31,91.34,5000.0,83.5679,83.6228,83.5496,83.5771,5000.0
2019-02-25 15:05:00,91.36,91.38,91.33,91.34,7101.0,83.5954,83.6137,83.5679,83.5771,7101.0
2019-02-25 15:10:00,91.34,91.5,91.32,91.49,21029.0,83.5771,83.7235,83.5588,83.7143,21029.0
2019-02-25 15:15:00,91.5,91.59,91.48,91.5,11739.0,83.7235,83.8058,83.7052,83.7235,11739.0
2019-02-25 15:20:00,91.51,91.61,91.48,91.49,20927.0,83.7326,83.8241,83.7052,83.7143,20927.0
2019-02-25 15:25:00,91.5,91.5,91.37,91.4,12323.0,83.7235,83.7235,83.6045,83.632,12323.0
2019-02-25 15:30:00,91.39,91.43,91.29,91.4,24137.0,83.6228,83.6594,83.5313,83.632,24137.0
2019-02-25 15:35:00,91.4,91.42,91.31,91.37,26235.0,83.632,83.6503,83.5496,83.6045,26235.0
2019-02-25 15:40:00,91.37,91.4,91.34,91.38,35124.0,83.6045,83.632,83.5771,83.6137,35124.0
2019-02-25 15:45:00,91.37,91.6,91.36,91.57,49749.0,83.6045,83.815,83.5954,83.7875,49749.0
2019-02-25 15:50:00,91.57,91.58,91.51,91.52,76309.0,83.7875,83.7967,83.7326,83.7418,76309.0
2019-02-25 15:55:00,91.52,91.7,91.49,91.56,112078.0,83.7418,83.9065,83.7143,83.7784,112078.0
2019-02-26 09:30:00,91.22,91.62,91.06,91.27,31301.0,83.4673,83.8333,83.3209,83.513,31301.0
2019-02-26 09:35:00,91.37,91.77,91.34,91.75,7863.0,83.6045,83.9705,83.5771,83.9522,7863.0
2019-02-26 09:40:00,91.79,91.91,91.3,91.67,15112.0,83.9888,84.0986,83.5405,83.879,15112.0
2019-02-26 09:45:00,91.59,91.69,91.42,91.52,6146.0,83.8058,83.8973,83.6503,83.7418,6146.0
2019-02-26 09:50:00,91.54,91.66,91.48,91.63,17880.0,83.7601,83.8699,83.7052,83.8424,17880.0
2019-02-26 09:55:00,91.6,91.96,91.6,91.82,9612.0,83.815,84.1444,83.815,84.0163,9612.0
2019-02-26 10:00:00,91.82,91.99,91.72,91.9,8057.0,84.0163,84.1718,83.9248,84.0895,8057.0
2019-02-26 10:05:00,91.87,91.98,91.45,91.45,8913.0,84.062,84.1627,83.6777,83.6777,8913.0
2019-02-26 10:10:00,91.42,91.47,91.37,91.4,3935.0,83.6503,83.696,83.6045,83.632,3935.0
2019-02-26 10:15:00,91.42,91.45,91.32,91.34,5000.0,83.6503,83.6777,83.5588,83.5771,5000.0
2019-02-26 10:20:00,91.3,91.47,91.19,91.35,11650.0,83.5405,83.696,83.4398,83.5862,11650.0
2019-02-26 10:25:00,91.38,91.44,91.3,91.39,31100.0,83.6137,83.6686,83.5405,83.6228,31100.0
2019-02-26 10:30:00,91.4,91.48,91.37,91.41,7674.0,83.632,83.7052,83.6045,83.6411,7674.0
2019-02-26 10:35:00,91.45,91.59,91.4,91.59,17524.0,83.6777,83.8058,83.632,83.8058,17524.0
2019-02-26 10:40:00,91.54,91.68,91.42,91.58,10990.0,83.7601,83.8882,83.6503,83.7967,10990.0
2019-02-26 10:45:00,91.56,91.59,91.42,91.44,6093.0,83.7784,83.8058,83.6503,83.6686,6093.0
2019-02-26 10:50:00,91.45,91.46,91.29,91.33,4455.0,83.6777,83.6869,83.5313,83.5679,4455.0
2019-02-26 10:55:00,91.31,91.48,91.29,91.46,8925.0,83.5496,83.7052,83.5313,83.6869,8925.0
2019-02-26 11:00:00,91.44,91.58,91.42,91.54,17466.0,83.6686,83.7967,83.6503,83.7601,17466.0
2019-02-26 11:05:00,91.58,91.89,91.58,91.85,5722.0,83.7967,84.0803,83.7967,84.0437,5722.0
2019-02-26 11:10:00,91.86,92.0,91.84,92.0,5200.0,84.0529,84.181,84.0346,84.181,5200.0
2019-02-26 11:15:00,91.95,92.09,91.95,92.0,20521.0,84.1352,84.2633,84.1352,84.181,20521.0
2019-02-26 11:20:00,92.06,92.06,91.88,91.99,14484.0,84.2359,84.2359,84.0712,84.1718,14484.0
2019-02-26 11:25:00,91.98,92.13,91.96,92.05,7450.0,84.1627,84.2999,84.1444,84.2267,7450.0
2019-02-26 11:30:00,92.1,92.23,92.06,92.23,5900.0,84.2725,84.3914,84.2359,84.3914,5900.0
2019-02-26 11:35:00,92.2,92.21,92.08,92.14,5544.0,84.364,84.3731,84.2542,84.3091,5544.0
2019-02-26 11:40:00,92.11,92.17,92.11,92.11,9742.0,84.2816,84.3365,84.2816,84.2816,9742.0
2019-02-26 11:45:00,92.11,92.19,92.05,92.11,6086.0,84.2816,84.3548,84.2267,84.2816,6086.0
2019-02-26 11:50:00,92.11,92.16,92.02,92.07,8352.0,84.2816,84.3274,84.1993,84.245,8352.0
2019-02-26 11:55:00,92.04,92.07,92.0,92.03,9103.0,84.2176,84.245,84.181,84.2084,9103.0
2019-02-26 12:00:00,92.03,92.11,92.02,92.04,8693.0,84.2084,84.2816,84.1993,84.2176,8693.0
2019-02-26 12:05:00,92.05,92.1,92.02,92.08,14437.0,84.2267,84.2725,84.1993,84.2542,14437.0
2019-02-26 12:10:00,92.06,92.13,92.05,92.07,15218.0,84.2359,84.2999,84.2267,84.245,15218.0
2019-02-26 12:15:00,92.09,92.19,92.08,92.19,7354.0,84.2633,84.3548,84.2542,84.3548,7354.0
2019-02-26 12:20:00,92.17,92.25,92.15,92.25,4265.0,84.3365,84.4097,84.3182,84.4097,4265.0
2019-02-26 12:25:00,92.23,92.26,92.21,92.23,5677.0,84.3914,84.4189,84.3731,84.3914,5677.0
2019-02-26 12:30:00,92.25,92.27,92.18,92.19,8954.0,84.4097,84.428,84.3457,84.3548,8954.0
2019-02-26 12:35:00,92.19,92.21,92.17,92.21,1800.0,84.3548,84.3731,84.3365,84.3731,1800.0
2019-02-26 12:40:00,92.19,92.29,92.14,92.29,12598.0,84.3548,84.4463,84.3091,84.4463,12598.0
2019-02-26 12:45:00,92.27,92.27,92.03,92.1,11347.0,84.428,84.428,84.2084,84.2725,11347.0
2019-02-26 12:50:00,92.13,92.14,92.1,92.12,3416.0,84.2999,84.3091,84.2725,84.2908,3416.0
2019-02-26 12:55:00,92.09,92.14,92.08,92.1,2757.0,84.2633,84.3091,84.2542,84.2725,2757.0
2019-02-26 13:00:00,92.1,92.14,92.07,92.09,4826.0,84.2725,84.3091,84.245,84.2633,4826.0
2019-02-26 13:05:00,92.08,92.14,92.08,92.1,2730.0,84.2542,84.3091,84.2542,84.2725,2730.0
2019-02-26 13:10:00,92.11,92.18,92.11,92.16,2808.0,84.2816,84.3457,84.2816,84.3274,2808.0
2019-02-26 13:15:00,92.15,92.23,92.13,92.2,5798.0,84.3182,84.3914,84.2999,84.364,5798.0
2019-02-26 13:20:00,92.19,92.22,92.14,92.16,7737.0,84.3548,84.3823,84.3091,84.3274,7737.0
2019-02-26 13:25:00,92.13,92.17,92.1,92.13,4549.0,84.2999,84.3365,84.2725,84.2999,4549.0
2019-02-26 13:30:00,92.14,92.14,91.75,91.86,26672.0,84.3091,84.3091,83.9522,84.0529,26672.0
2019-02-26 13:35:00,91.87,91.89,91.83,91.84,11771.0,84.062,84.0803,84.0254,84.0346,11771.0
2019-02-26 13:40:00,91.81,91.82,91.75,91.81,3100.0,84.0071,84.0163,83.9522,84.0071,3100.0
2019-02-26 13:45:00,91.83,91.85,91.81,91.85,3187.0,84.0254,84.0437,84.0071,84.0437,3187.0
2019-02-26 13:50:00,91.85,91.88,91.81,91.85,7656.0,84.0437,84.0712,84.0071,84.0437,7656.0
2019-02-26 13:55:00,91.84,91.9,91.84,91.88,3423.0,84.0346,84.0895,84.0346,84.0712,3423.0
2019-02-26 14:00:00,91.91,92.01,91.89,91.96,9447.0,84.0986,84.1901,84.0803,84.1444,9447.0
2019-02-26 14:05:00,91.98,92.04,91.98,92.02,11729.0,84.1627,84.2176,84.1627,84.1993,11729.0
2019-02-26 14:10:00,92.0,92.09,92.0,92.09,5928.0,84.181,84.2633,84.181,84.2633,5928.0
2019-02-26 14:15:00,92.07,92.09,91.94,91.94,16633.0,84.245,84.2633,84.1261,84.1261,16633.0
2019-02-26 14:20:00,91.97,92.0,91.94,91.97,5824.0,84.1535,84.181,84.1261,84.1535,5824.0
2019-02-26 14:25:00,91.98,92.03,91.96,92.0,7979.0,84.1627,84.2084,84.1444,84.181,7979.0
2019-02-26 14:30:00,92.03,92.04,92.0,92.04,8272.0,84.2084,84.2176,84.181,84.2176,8272.0
2019-02-26 14:35:00,92.05,92.13,92.05,92.13,9257.0,84.2267,84.2999,84.2267,84.2999,9257.0
2019-02-26 14:40:00,92.11,92.15,92.07,92.09,4689.0,84.2816,84.3182,84.245,84.2633,4689.0
2019-02-26 14:45:00,92.11,92.11,91.97,91.98,27423.0,84.2816,84.2816,84.1535,84.1627,27423.0
2019-02-26 14:50:00,91.99,92.02,91.93,91.94,7860.0,84.1718,84.1993,84.1169,84.1261,7860.0
2019-02-26 14:55:00,91.95,91.95,91.64,91.64,9623.0,84.1352,84.1352,83.8516,83.8516,9623.0
2019-02-26 15:00:00,91.69,91.87,91.65,91.79,6426.0,83.8973,84.062,83.8607,83.9888,6426.0
2019-02-26 15:05:00,91.82,91.88,91.79,91.8,16597.0,84.0163,84.0712,83.9888,83.998,16597.0
2019-02-26 15:10:00,91.79,91.79,91.63,91.66,4563.0,83.9888,83.9888,83.8424,83.8699,4563.0
2019-02-26 15:15:00,91.65,91.77,91.63,91.75,7557.0,83.8607,83.9705,83.8424,83.9522,7557.0
2019-02-26 15:20:00,91.71,91.75,91.61,91.61,7415.0,83.9156,83.9522,83.8241,83.8241,7415.0
2019-02-26 15:25:00,91.6,91.61,91.39,91.39,15241.0,83.815,83.8241,83.6228,83.6228,15241.0
2019-02-26 15:30:00,91.39,91.47,91.16,91.18,43964.0,83.6228,83.696,83.4124,83.4307,43964.0
2019-02-26 15:35:00,91.17,91.19,91.06,91.07,27682.0,83.4215,83.4398,83.3209,83.33,27682.0
2019-02-26 15:40:00,91.08,91.2,91.08,91.1,22486.0,83.3392,83.449,83.3392,83.3575,22486.0
2019-02-26 15:45:00,91.09,91.15,91.03,91.15,17257.0,83.3483,83.4032,83.2934,83.4032,17257.0
2019-02-26 15:50:00,91.14,91.19,91.02,91.04,35236.0,83.3941,83.4398,83.2843,83.3026,35236.0
2019-02-26 15:55:00,91.04,91.04,90.86,91.0,69234.0,83.3026,83.3026,83.1379,83.266,69234.0
2019-02-27 09:30:00,91.01,91.32,90.65,90.97,25657.0,83.2751,83.5588,82.9457,83.2385,25657.0
2019-02-27 09:35:00,91.04,91.53,90.95,91.47,5342.0,83.3026,83.7509,83.2202,83.696,5342.0
2019-02-27 09:40:00,91.53,91.7,91.43,91.51,10431.0,83.7509,83.9065,83.6594,83.7326,10431.0
2019-02-27 09:45:00,91.37,91.58,91.34,91.49,9600.0,83.6045,83.7967,83.5771,83.7143,9600.0
2019-02-27 09:50:00,91.59,91.67,91.51,91.54,17411.0,83.8058,83.879,83.7326,83.7601,17411.0
2019-02-27 09:55:00,91.56,91.87,91.54,91.68,28358.0,83.7784,84.062,83.7601,83.8882,28358.0
2019-02-27 10:00:00,91.67,91.9,91.56,91.72,21777.0,83.879,84.0895,83.7784,83.9248,21777.0
2019-02-27 10:05:00,91.74,91.91,91.72,91.85,24837.0,83.9431,84.0986,83.9248,84.0437,24837.0
2019-02-27 10:10:00,91.85,91.85,91.37,91.43,14968.0,84.0437,84.0437,83.6045,83.6594,14968.0
2019-02-27 10:15:00,91.45,91.82,91.37,91.79,17525.0,83.6777,84.0163,83.6045,83.9888,17525.0
2019-02-27 10:20:00,91.78,91.84,91.54,91.63,9299.0,83.9797,84.0346,83.7601,83.8424,9299.0
2019-02-27 10:25:00,91.62,91.69,91.49,91.5,6821.0,83.8333,83.8973,83.7143,83.7235,6821.0
2019-02-27 10:30:00,91.5,91.58,91.48,91.55,25699.0,83.7235,83.7967,83.7052,83.7692,25699.0
2019-02-27 10:35:00,91.55,91.83,91.54,91.81,17358.0,83.7692,84.0254,83.7601,84.0071,17358.0
2019-02-27 10:40:00,91.79,91.86,91.62,91.63,13753.0,83.9888,84.0529,83.8333,83.8424,13753.0
2019-02-27 10:45:00,91.63,91.67,91.55,91.6,22747.0,83.8424,83.879,83.7692,83.815,22747.0
2019-02-27 10:50:00,91.72,91.88,91.72,91.85,13077.0,83.9248,84.0712,83.9248,84.0437,13077.0
2019-02-27 10:55:00,91.88,91.94,91.77,91.92,12992.0,84.0712,84.1261,83.9705,84.1078,12992.0
2019-02-27 11:00:00,91.89,92.18,91.89,92.18,14383.0,84.0803,84.3457,84.0803,84.3457,14383.0
2019-02-27 11:05:00,92.18,92.32,92.15,92.32,10736.0,84.3457,84.4738,84.3182,84.4738,10736.0
2019-02-27 11:10:00,92.26,92.39,92.25,92.39,8562.0,84.4189,84.5378,84.4097,84.5378,8562.0
2019-02-27 11:15:00,92.33,92.38,92.29,92.38,9588.0,84.4829,84.5287,84.4463,84.5287,9588.0
2019-02-27 11:20:00,92.4,92.47,92.31,92.31,6680.0,84.547,84.611,84.4646,84.4646,6680.0
2019-02-27 11:25:00,92.36,92.47,92.32,92.42,4470.0,84.5104,84.611,84.4738,84.5653,4470.0
2019-02-27 11:30:00,92.41,92.47,92.41,92.46,5007.0,84.5561,84.611,84.5561,84.6019,5007.0
2019-02-27 11:35:00,92.45,92.5,92.42,92.48,7725.0,84.5927,84.6385,84.5653,84.6202,7725.0
2019-02-27 11:40:00,92.45,92.5,92.3,92.3,4279.0,84.5927,84.6385,84.4555,84.4555,4279.0
2019-02-27 11:45:00,92.29,92.33,92.24,92.33,5718.0,84.4463,84.4829,84.4006,84.4829,5718.0
2019-02-27 11:50:00,92.33,92.38,92.31,92.37,5488.0,84.4829,84.5287,84.4646,84.5195,5488.0
2019-02-27 11:55:00,92.36,92.45,92.36,92.44,19086.0,84.5104,84.5927,84.5104,84.5836,19086.0
2019-02-27 12:00:00,92.42,92.46,92.26,92.44,18151.0,84.5653,84.6019,84.4189,84.5836,18151.0
2019-02-27 12:05:00,92.43,92.45,92.38,92.43,4083.0,84.5744,84.5927,84.5287,84.5744,4083.0
2019-02-27 12:10:00,92.42,92.42,92.27,92.31,5448.0,84.5653,84.5653,84.428,84.4646,5448.0
2019-02-27 12:15:00,92.33,92.36,92.27,92.36,7783.0,84.4829,84.5104,84.428,84.5104,7783.0
2019-02-27 12:20:00,92.37,92.5,92.37,92.5,12187.0,84.5195,84.6385,84.5195,84.6385,12187.0
2019-02-27 12:25:00,92.5,92.67,92.49,92.64,12162.0,84.6385,84.794,84.6293,84.7666,12162.0
2019-02-27 12:30:00,92.66,92.73,92.66,92.7,6167.0,84.7849,84.8489,84.7849,84.8215,6167.0
2019-02-27 12:35:00,92.73,92.8,92.68,92.8,7689.0,84.8489,84.913,84.8032,84.913,7689.0
2019-02-27 12:40:00,92.82,92.88,92.79,92.82,10367.0,84.9313,84.9862,84.9038,84.9313,10367.0
2019-02-27 12:45:00,92.82,93.0,92.82,93.0,5119.0,84.9313,85.096,84.9313,85.096,5119.0
2019-02-27 12:50:00,92.96,93.14,92.96,93.1,13522.0,85.0594,85.2241,85.0594,85.1875,13522.0
2019-02-27 12:55:00,93.12,93.13,92.93,92.94,5065.0,85.2058,85.2149,85.0319,85.0411,5065.0
2019-02-27 13:00:00,92.94,92.98,92.85,92.86,6050.0,85.0411,85.0777,84.9587,84.9679,6050.0
2019-02-27 13:05:00,92.87,92.92,92.75,92.76,6394.0,84.977,85.0228,84.8672,84.8764,6394.0
2019-02-27 13:10:00,92.77,92.85,92.77,92.85,5800.0,84.8855,84.9587,84.8855,84.9587,5800.0
2019-02-27 13:15:00,92.84,92.87,92.81,92.86,4130.0,84.9496,84.977,84.9221,84.9679,4130.0
2019-02-27 13:20:00,92.84,92.87,92.82,92.83,6829.0,84.9496,84.977,84.9313,84.9404,6829.0
2019-02-27 13:25:00,92.82,92.82,92.57,92.58,8202.0,84.9313,84.9313,84.7025,84.7117,8202.0
2019-02-27 13:30:00,92.6,92.67,92.6,92.65,6346.0,84.73,84.794,84.73,84.7757,6346.0
2019-02-27 13:35:00,92.64,92.67,92.6,92.6,4564.0,84.7666,84.794,84.73,84.73,4564.0
2019-02-27 13:40:00,92.58,92.61,92.55,92.57,2813.0,84.7117,84.7391,84.6842,84.7025,2813.0
2019-02-27 13:45:00,92.58,92.65,92.55,92.64,10705.0,84.7117,84.7757,84.6842,84.7666,10705.0
2019-02-27 13:50:00,92.64,92.65,92.61,92.63,2037.0,84.7666,84.7757,84.7391,84.7574,2037.0
2019-02-27 13:55:00,92.65,92.69,92.57,92.6,5683.0,84.7757,84.8123,84.7025,84.73,5683.0
2019-02-27 14:00:00,92.59,92.63,92.56,92.63,3350.0,84.7208,84.7574,84.6934,84.7574,3350.0
2019-02-27 14:05:00,92.65,92.7,92.63,92.7,4173.0,84.7757,84.8215,84.7574,84.8215,4173.0
2019-02-27 14:10:00,92.71,92.77,92.65,92.77,6473.0,84.8306,84.8855,84.7757,84.8855,6473.0
2019-02-27 14:15:00,92.78,92.82,92.75,92.78,5661.0,84.8947,84.9313,84.8672,84.8947,5661.0
2019-02-27 14:20:00,92.8,92.8,92.63,92.64,5795.0,84.913,84.913,84.7574,84.7666,5795.0
2019-02-27 14:25:00,92.65,92.69,92.63,92.67,2692.0,84.7757,84.8123,84.7574,84.794,2692.0
2019-02-27 14:30:00,92.68,92.73,92.63,92.73,6214.0,84.8032,84.8489,84.7574,84.8489,6214.0
2019-02-27 14:35:00,92.78,92.8,92.71,92.72,6118.0,84.8947,84.913,84.8306,84.8398,6118.0
2019-02-27 14:40:00,92.71,92.79,92.65,92.78,5666.0,84.8306,84.9038,84.7757,84.8947,5666.0
2019-02-27 14:45:00,92.79,92.79,92.63,92.63,7397.0,84.9038,84.9038,84.7574,84.7574,7397.0
2019-02-27 14:50:00,92.64,92.67,92.5,92.54,5302.0,84.7666,84.794,84.6385,84.6751,5302.0
2019-02-27 14:55:00,92.52,92.61,92.51,92.51,5998.0,84.6568,84.7391,84.6476,84.6476,5998.0
2019-02-27 15:00:00,92.51,92.64,92.51,92.58,9606.0,84.6476,84.7666,84.6476,84.7117,9606.0
2019-02-27 15:05:00,92.63,92.64,92.57,92.61,6390.0,84.7574,84.7666,84.7025,84.7391,6390.0
2019-02-27 15:10:00,92.64,92.64,92.44,92.49,6279.0,84.7666,84.7666,84.5836,84.6293,6279.0
2019-02-27 15:15:00,92.51,92.53,92.43,92.45,6256.0,84.6476,84.6659,84.5744,84.5927,6256.0
2019-02-27 15:20:00,92.42,92.42,92.17,92.2,23731.0,84.5653,84.5653,84.3365,84.364,23731.0
2019-02-27 15:25:00,92.2,92.3,92.2,92.21,9149.0,84.364,84.4555,84.364,84.3731,9149.0
2019-02-27 15:30:00,92.22,92.3,92.15,92.2,16361.0,84.3823,84.4555,84.3182,84.364,16361.0
2019-02-27 15:35:00,92.2,92.29,92.2,92.28,10814.0,84.364,84.4463,84.364,84.4372,10814.0
2019-02-27 15:40:00,92.27,92.27,92.12,92.13,10656.0,84.428,84.428,84.2908,84.2999,10656.0
2019-02-27 15:45:00,92.13,92.14,92.06,92.12,17645.0,84.2999,84.3091,84.2359,84.2908,17645.0
2019-02-27 15:50:00,92.13,92.26,92.11,92.26,29568.0,84.2999,84.4189,84.2816,84.4189,29568.0
2019-02-27 15:55:00,92.26,92.39,92.22,92.28,41998.0,84.4189,84.5378,84.3823,84.4372,41998.0
2019-02-28 09:30:00,92.18,92.18,91.58,91.7,40016.0,84.3457,84.3457,83.7967,83.9065,40016.0
2019-02-28 09:35:00,91.76,92.04,91.61,91.95,29390.0,83.9614,84.2176,83.8241,84.1352,29390.0
2019-02-28 09:40:00,91.95,92.17,91.66,92.04,17213.0,84.1352,84.3365,83.8699,84.2176,17213.0
2019-02-28 09:45:00,91.85,92.06,91.66,91.68,28238.0,84.0437,84.2359,83.8699,83.8882,28238.0
2019-02-28 09:50:00,91.62,91.76,91.62,91.68,21185.0,83.8333,83.9614,83.8333,83.8882,21185.0
2019-02-28 09:55:00,91.69,92.09,91.68,92.09,9756.0,83.8973,84.2633,83.8882,84.2633,9756.0
2019-02-28 10:00:00,92.1,92.1,91.69,91.72,11764.0,84.2725,84.2725,83.8973,83.9248,11764.0
2019-02-28 10:05:00,91.66,91.69,91.36,91.38,19136.0,83.8699,83.8973,83.5954,83.6137,19136.0
2019-02-28 10:10:00,91.39,91.88,91.39,91.85,22646.0,83.6228,84.0712,83.6228,84.0437,22646.0
2019-02-28 10:15:00,91.83,91.86,91.67,91.76,14408.0,84.0254,84.0529,83.879,83.9614,14408.0
2019-02-28 10:20:00,91.69,91.81,91.66,91.73,9225.0,83.8973,84.0071,83.8699,83.9339,9225.0
2019-02-28 10:25:00,91.73,91.73,91.52,91.66,4551.0,83.9339,83.9339,83.7418,83.8699,4551.0
2019-02-28 10:30:00,91.68,91.78,91.63,91.77,6106.0,83.8882,83.9797,83.8424,83.9705,6106.0
2019-02-28 10:35:00,91.8,91.91,91.77,91.79,5211.0,83.998,84.0986,83.9705,83.9888,5211.0
2019-02-28 10:40:00,91.76,91.99,91.68,91.97,15527.0,83.9614,84.1718,83.8882,84.1535,15527.0
2019-02-28 10:45:00,91.99,92.04,91.86,91.89,7991.0,84.1718,84.2176,84.0529,84.0803,7991.0
2019-02-28 10:50:00,91.85,91.85,91.55,91.75,15528.0,84.0437,84.0437,83.7692,83.9522,15528.0
2019-02-28 10:55:00,91.71,91.74,91.67,91.68,6210.0,83.9156,83.9431,83.879,83.8882,6210.0
2019-02-28 11:00:00,91.67,91.69,91.56,91.6,11288.0,83.879,83.8973,83.7784,83.815,11288.0
2019-02-28 11:05:00,91.6,91.66,91.4,91.46,9090.0,83.815,83.8699,83.632,83.6869,9090.0
2019-02-28 11:10:00,91.48,91.62,91.48,91.6,7967.0,83.7052,83.8333,83.7052,83.815,7967.0
2019-02-28 11:15:00,91.62,91.7,91.57,91.69,7309.0,83.8333,83.9065,83.7875,83.8973,7309.0
2019-02-28 11:20:00,91.69,91.91,91.68,91.85,5719.0,83.8973,84.0986,83.8882,84.0437,5719.0
2019-02-28 11:25:00,91.85,92.01,91.82,91.87,8067.0,84.0437,84.1901,84.0163,84.062,8067.0
2019-02-28 11:30:00,91.86,91.94,91.81,91.94,5907.0,84.0529,84.1261,84.0071,84.1261,5907.0
2019-02-28 11:35:00,91.93,92.02,91.92,92.0,5348.0,84.1169,84.1993,84.1078,84.181,5348.0
2019-02-28 11:40:00,92.01,92.01,91.86,91.87,4180.0,84.1901,84.1901,84.0529,84.062,4180.0
2019-02-28 11:45:00,91.89,91.95,91.86,91.89,6883.0,84.0803,84.1352,84.0529,84.0803,6883.0
2019-02-28 11:50:00,91.84,91.88,91.78,91.81,6344.0,84.0346,84.0712,83.9797,84.0071,6344.0
2019-02-28 11:55:00,91.82,91.83,91.73,91.75,4705.0,84.0163,84.0254,83.9339,83.9522,4705.0
2019-02-28 12:00:00,91.77,91.8,91.71,91.74,4303.0,83.9705,83.998,83.9156,83.9431,4303.0
2019-02-28 12:05:00,91.74,91.79,91.69,91.79,11879.0,83.9431,83.9888,83.8973,83.9888,11879.0
2019-02-28 12:10:00,91.79,91.79,91.72,91.75,6304.0,83.9888,83.9888,83.9248,83.9522,6304.0
2019-02-28 12:15:00,91.73,91.8,91.72,91.8,3519.0,83.9339,83.998,83.9248,83.998,3519.0
2019-02-28 12:20:00,91.79,91.84,91.77,91.84,3628.0,83.9888,84.0346,83.9705,84.0346,3628.0
2019-02-28 12:25:00,91.82,91.84,91.79,91.8,5550.0,84.0163,84.0346,83.9888,83.998,5550.0
2019-02-28 12:30:00,91.81,91.81,91.61,91.67,8920.0,84.0071,84.0071,83.8241,83.879,8920.0
2019-02-28 12:35:00,91.65,91.67,91.44,91.48,18397.0,83.8607,83.879,83.6686,83.7052,18397.0
2019-02-28 12:40:00,91.48,91.57,91.47,91.55,6497.0,83.7052,83.7875,83.696,83.7692,6497.0
2019-02-28 12:45:00,91.56,91.61,91.36,91.4,6590.0,83.7784,83.8241,83.5954,83.632,6590.0
2019-02-28 12:50:00,91.4,91.43,91.37,91.43,2738.0,83.632,83.6594,83.6045,83.6594,2738.0
2019-02-28 12:55:00,91.46,91.55,91.46,91.5,4634.0,83.6869,83.7692,83.6869,83.7235,4634.0
2019-02-28 13:00:00,91.51,91.53,91.49,91.5,5100.0,83.7326,83.7509,83.7143,83.7235,5100.0
2019-02-28 13:05:00,91.52,91.54,91.48,91.49,5330.0,83.7418,83.7601,83.7052,83.7143,5330.0
2019-02-28 13:10:00,91.45,91.45,91.38,91.38,3473.0,83.6777,83.6777,83.6137,83.6137,3473.0
2019-02-28 13:15:00,91.37,91.4,91.35,91.39,5763.0,83.6045,83.632,83.5862,83.6228,5763.0
2019-02-28 13:20:00,91.38,91.38,91.25,91.28,3965.0,83.6137,83.6137,83.4947,83.5222,3965.0
2019-02-28 13:25:00,91.26,91.31,91.25,91.31,4833.0,83.5039,83.5496,83.4947,83.5496,4833.0
2019-02-28 13:30:00,91.31,91.35,91.25,91.25,5575.0,83.5496,83.5862,83.4947,83.4947,5575.0
2019-02-28 13:35:00,91.28,91.45,91.26,91.38,21434.0,83.5222,83.6777,83.5039,83.6137,21434.0
2019-02-28 13:40:00,91.38,91.38,91.23,91.26,10153.0,83.6137,83.6137,83.4764,83.5039,10153.0
2019-02-28 13:45:00,91.23,91.27,90.97,90.97,12051.0,83.4764,83.513,83.2385,83.2385,12051.0
2019-02-28 13:50:00,91.02,91.06,90.91,91.01,16807.0,83.2843,83.3209,83.1836,83.2751,16807.0
2019-02-28 13:55:00,91.04,91.1,91.02,91.05,14732.0,83.3026,83.3575,83.2843,83.3117,14732.0
2019-02-28 14:00:00,91.05,91.14,91.01,91.14,9127.0,83.3117,83.3941,83.2751,83.3941,9127.0
2019-02-28 14:05:00,91.15,91.16,91.08,91.08,5728.0,83.4032,83.4124,83.3392,83.3392,5728.0
2019-02-28 14:10:00,91.12,91.12,90.96,91.03,11982.0,83.3758,83.3758,83.2294,83.2934,11982.0
2019-02-28 14:15:00,91.04,91.09,90.99,91.01,9138.0,83.3026,83.3483,83.2568,83.2751,9138.0
2019-02-28 14:20:00,91.01,91.13,91.0,91.12,8600.0,83.2751,83.3849,83.266,83.3758,8600.0
2019-02-28 14:25:00,91.12,91.17,91.07,91.17,8500.0,83.3758,83.4215,83.33,83.4215,8500.0
2019-02-28 14:30:00,91.18,91.18,90.95,90.98,9225.0,83.4307,83.4307,83.2202,83.2477,9225.0
2019-02-28 14:35:00,91.01,91.03,90.96,90.97,4386.0,83.2751,83.2934,83.2294,83.2385,4386.0
2019-02-28 14:40:00,90.99,91.04,90.97,91.04,7447.0,83.2568,83.3026,83.2385,83.3026,7447.0
2019-02-28 14:45:00,91.04,91.04,90.98,91.01,4627.0,83.3026,83.3026,83.2477,83.2751,4627.0
2019-02-28 14:50:00,91.01,91.05,90.98,91.04,9074.0,83.2751,83.3117,83.2477,83.3026,9074.0
2019-02-28 14:55:00,91.04,91.21,91.04,91.21,7595.0,83.3026,83.4581,83.3026,83.4581,7595.0
2019-02-28 15:00:00,91.17,91.23,91.15,91.23,7348.0,83.4215,83.4764,83.4032,83.4764,7348.0
2019-02-28 15:05:00,91.23,91.28,91.23,91.26,7419.0,83.4764,83.5222,83.4764,83.5039,7419.0
2019-02-28 15:10:00,91.26,91.37,91.26,91.35,8907.0,83.5039,83.6045,83.5039,83.5862,8907.0
2019-02-28 15:15:00,91.36,91.36,91.23,91.28,6697.0,83.5954,83.5954,83.4764,83.5222,6697.0
2019-02-28 15:20:00,91.29,91.33,91.21,91.21,6710.0,83.5313,83.5679,83.4581,83.4581,6710.0
2019-02-28 15:25:00,91.24,91.27,91.22,91.23,9897.0,83.4856,83.513,83.4673,83.4764,9897.0
2019-02-28 15:30:00,91.24,91.32,91.23,91.32,13408.0,83.4856,83.5588,83.4764,83.5588,13408.0
2019-02-28 15:35:00,91.32,91.43,91.29,91.37,12125.0,83.5588,83.6594,83.5313,83.6045,12125.0
2019-02-28 15:40:00,91.37,91.37,91.31,91.34,13892.0,83.6045,83.6045,83.5496,83.5771,13892.0
2019-02-28 15:45:00,91.35,91.4,91.27,91.4,25202.0,83.5862,83.632,83.513,83.632,25202.0
2019-02-28 15:50:00,91.39,91.42,91.33,91.36,24751.0,83.6228,83.6503,83.5679,83.5954,24751.0
2019-02-28 15:55:00,91.35,91.44,91.22,91.29,78424.0,83.5862,83.6686,83.4673,83.5313,78424.0
2019-03-01 09:30:00,92.0,92.48,91.63,91.75,43927.0,84.181,84.6202,83.8424,83.9522,43927.0
2019-03-01 09:35:00,91.9,92.22,91.82,92.17,19208.0,84.0895,84.3823,84.0163,84.3365,19208.0
2019-03-01 09:40:00,92.13,92.37,92.0,92.18,22056.0,84.2999,84.5195,84.181,84.3457,22056.0
2019-03-01 09:45:00,92.21,92.25,92.04,92.14,20658.0,84.3731,84.4097,84.2176,84.3091,20658.0
2019-03-01 09:50:00,92.14,92.14,91.91,92.11,5911.0,84.3091,84.3091,84.0986,84.2816,5911.0
2019-03-01 09:55:00,92.04,92.07,91.76,91.85,14099.0,84.2176,84.245,83.9614,84.0437,14099.0
2019-03-01 10:00:00,91.75,91.96,91.72,91.9,7020.0,83.9522,84.1444,83.9248,84.0895,7020.0
2019-03-01 10:05:00,91.91,92.07,91.72,92.06,13086.0,84.0986,84.245,83.9248,84.2359,13086.0
2019-03-01 10:10:00,92.04,92.04,91.94,91.95,7659.0,84.2176,84.2176,84.1261,84.1352,7659.0
2019-03-01 10:15:00,91.95,92.04,91.86,92.04,5927.0,84.1352,84.2176,84.0529,84.2176,5927.0
2019-03-01 10:20:00,92.05,92.16,91.91,91.91,12574.0,84.2267,84.3274,84.0986,84.0986,12574.0
2019-03-01 10:25:00,91.95,92.03,91.91,92.01,3469.0,84.1352,84.2084,84.0986,84.1901,3469.0
2019-03-01 10:30:00,91.99,92.04,91.72,91.78,27151.0,84.1718,84.2176,83.9248,83.9797,27151.0
2019-03-01 10:35:00,91.77,91.85,91.67,91.81,21252.0,83.9705,84.0437,83.879,84.0071,21252.0
2019-03-01 10:40:00,91.78,91.9,91.76,91.9,4194.0,83.9797,84.0895,83.9614,84.0895,4194.0
2019-03-01 10:45:00,91.92,91.96,91.88,91.96,4081.0,84.1078,84.1444,84.0712,84.1444,4081.0
2019-03-01 10:50:00,91.97,92.02,91.81,92.02,4773.0,84.1535,84.1993,84.0071,84.1993,4773.0
2019-03-01 10:55:00,92.04,92.04,91.97,91.99,5657.0,84.2176,84.2176,84.1535,84.1718,5657.0
2019-03-01 11:00:00,92.01,92.09,91.95,91.99,6345.0,84.1901,84.2633,84.1352,84.1718,6345.0
2019-03-01 11:05:00,91.95,91.95,91.79,91.87,5009.0,84.1352,84.1352,83.9888,84.062,5009.0
2019-03-01 11:10:00,91.86,91.86,91.63,91.76,4589.0,84.0529,84.0529,83.8424,83.9614,4589.0
2019-03-01 11:15:00,91.74,91.89,91.63,91.88,6291.0,83.9431,84.0803,83.8424,84.0712,6291.0
2019-03-01 11:20:00,91.9,91.9,91.68,91.72,4424.0,84.0895,84.0895,83.8882,83.9248,4424.0
2019-03-01 11:25:00,91.74,91.91,91.74,91.91,4794.0,83.9431,84.0986,83.9431,84.0986,4794.0
2019-03-01 11:30:00,91.91,91.98,91.73,91.73,9230.0,84.0986,84.1627,83.9339,83.9339,9230.0
2019-03-01 11:35:00,91.74,91.86,91.69,91.84,9501.0,83.9431,84.0529,83.8973,84.0346,9501.0
2019-03-01 11:40:00,91.84,91.84,91.67,91.68,5285.0,84.0346,84.0346,83.879,83.8882,5285.0
2019-03-01 11:45:00,91.68,91.76,91.55,91.56,6328.0,83.8882,83.9614,83.7692,83.7784,6328.0
2019-03-01 11:50:00,91.54,91.55,91.37,91.4,7650.0,83.7601,83.7692,83.6045,83.632,7650.0
2019-03-01 11:55:00,91.4,91.53,91.4,91.47,11302.0,83.632,83.7509,83.632,83.696,11302.0
2019-03-01 12:00:00,91.45,91.45,91.2,91.2,17185.0,83.6777,83.6777,83.449,83.449,17185.0
2019-03-01 12:05:00,91.23,91.34,91.12,91.26,30623.0,83.4764,83.5771,83.3758,83.5039,30623.0
2019-03-01 12:10:00,91.27,91.61,91.2,91.57,20645.0,83.513,83.8241,83.449,83.7875,20645.0
2019-03-01 12:15:00,91.55,91.55,91.44,91.52,7462.0,83.7692,83.7692,83.6686,83.7418,7462.0
2019-03-01 12:20:00,91.55,91.55,91.44,91.5,7823.0,83.7692,83.7692,83.6686,83.7235,7823.0
2019-03-01 12:25:00,91.52,91.57,91.5,91.55,6383.0,83.7418,83.7875,83.7235,83.7692,6383.0
2019-03-01 12:30:00,91.57,91.59,91.47,91.54,9167.0,83.7875,83.8058,83.696,83.7601,9167.0
2019-03-01 12:35:00,91.59,91.59,91.55,91.58,4758.0,83.8058,83.8058,83.7692,83.7967,4758.0
2019-03-01 12:40:00,91.57,91.74,91.56,91.71,5164.0,83.7875,83.9431,83.7784,83.9156,5164.0
2019-03-01 12:45:00,91.72,91.84,91.68,91.83,3874.0,83.9248,84.0346,83.8882,84.0254,3874.0
2019-03-01 12:50:00,91.82,91.88,91.77,91.88,4633.0,84.0163,84.0712,83.9705,84.0712,4633.0
2019-03-01 12:55:00,91.92,91.92,91.79,91.84,15622.0,84.1078,84.1078,83.9888,84.0346,15622.0
2019-03-01 13:00:00,91.84,91.85,91.8,91.8,4313.0,84.0346,84.0437,83.998,83.998,4313.0
2019-03-01 13:05:00,91.83,91.83,91.75,91.75,4202.0,84.0254,84.0254,83.9522,83.9522,4202.0
2019-03-01 13:10:00,91.72,91.77,91.69,91.76,5994.0,83.9248,83.9705,83.8973,83.9614,5994.0
2019-03-01 13:15:00,91.75,91.78,91.62,91.62,4726.0,83.9522,83.9797,83.8333,83.8333,4726.0
2019-03-01 13:20:00,91.6,91.61,91.54,91.59,3378.0,83.815,83.8241,83.7601,83.8058,3378.0
2019-03-01 13:25:00,91.58,91.58,91.53,91.53,6484.0,83.7967,83.7967,83.7509,83.7509,6484.0
2019-03-01 13:30:00,91.56,91.59,91.51,91.59,4549.0,83.7784,83.8058,83.7326,83.8058,4549.0
2019-03-01 13:35:00,91.59,91.59,91.52,91.52,5500.0,83.8058,83.8058,83.7418,83.7418,5500.0
2019-03-01 13:40:00,91.52,91.6,91.52,91.59,3163.0,83.7418,83.815,83.7418,83.8058,3163.0
2019-03-01 13:45:00,91.58,91.62,91.54,91.56,5332.0,83.7967,83.8333,83.7601,83.7784,5332.0
2019-03-01 13:50:00,91.56,91.6,91.52,91.55,5910.0,83.7784,83.815,83.7418,83.7692,5910.0
2019-03-01 13:55:00,91.54,91.57,91.38,91.38,7461.0,83.7601,83.7875,83.6137,83.6137,7461.0
2019-03-01 14:00:00,91.41,91.5,91.4,91.4,5509.0,83.6411,83.7235,83.632,83.632,5509.0
2019-03-01 14:05:00,91.39,91.49,91.3,91.35,18943.0,83.6228,83.7143,83.5405,83.5862,18943.0
2019-03-01 14:10:00,91.38,91.39,91.26,91.28,9337.0,83.6137,83.6228,83.5039,83.5222,9337.0
2019-03-01 14:15:00,91.29,91.34,91.25,91.31,8886.0,83.5313,83.5771,83.4947,83.5496,8886.0
2019-03-01 14:20:00,91.31,91.6,91.31,91.53,17313.0,83.5496,83.815,83.5496,83.7509,17313.0
2019-03-01 14:25:00,91.57,91.62,91.43,91.62,6503.0,83.7875,83.8333,83.6594,83.8333,6503.0
2019-03-01 14:30:00,91.6,91.63,91.44,91.53,11451.0,83.815,83.8424,83.6686,83.7509,11451.0
2019-03-01 14:35:00,91.53,91.56,91.46,91.49,10308.0,83.7509,83.7784,83.6869,83.7143,10308.0
2019-03-01 14:40:00,91.51,91.52,91.3,91.31,11271.0,83.7326,83.7418,83.5405,83.5496,11271.0
2019-03-01 14:45:00,91.3,91.31,90.95,91.02,17463.0,83.5405,83.5496,83.2202,83.2843,17463.0
2019-03-01 14:50:00,91.0,91.07,90.83,90.9,15196.0,83.266,83.33,83.1104,83.1745,15196.0
2019-03-01 14:55:00,90.91,90.95,90.65,90.79,22407.0,83.1836,83.2202,82.9457,83.0738,22407.0
2019-03-01 15:00:00,90.76,90.77,90.61,90.76,17880.0,83.0464,83.0555,82.9091,83.0464,17880.0
2019-03-01 15:05:00,90.76,90.99,90.74,90.93,15225.0,83.0464,83.2568,83.0281,83.2019,15225.0
2019-03-01 15:10:00,90.94,90.95,90.81,90.86,10460.0,83.2111,83.2202,83.0921,83.1379,10460.0
2019-03-01 15:15:00,90.87,90.9,90.74,90.74,10581.0,83.147,83.1745,83.0281,83.0281,10581.0
2019-03-01 15:20:00,90.76,90.89,90.74,90.89,15069.0,83.0464,83.1653,83.0281,83.1653,15069.0
2019-03-01 15:25:00,90.89,90.92,90.83,90.91,14262.0,83.1653,83.1928,83.1104,83.1836,14262.0
2019-03-01 15:30:00,90.91,91.01,90.88,90.91,20334.0,83.1836,83.2751,83.1562,83.1836,20334.0
2019-03-01 15:35:00,90.91,91.03,90.9,90.99,18121.0,83.1836,83.2934,83.1745,83.2568,18121.0
2019-03-01 15:40:00,90.98,91.01,90.88,90.96,27468.0,83.2477,83.2751,83.1562,83.2294,27468.0
2019-03-01 15:45:00,90.95,91.13,90.95,90.99,27934.0,83.2202,83.3849,83.2202,83.2568,27934.0
2019-03-01 15:50:00,90.99,90.99,90.83,90.92,38713.0,83.2568,83.2568,83.1104,83.1928,38713.0
2019-03-01 15:55:00,90.91,90.93,90.77,90.79,77047.0,83.1836,83.2019,83.0555,83.0738,77047.0
2019-03-04 09:30:00,91.0,91.0,90.13,90.16,40234.0,83.266,83.266,82.4699,82.4974,40234.0
2019-03-04 09:35:00,90.25,90.83,90.13,90.59,4850.0,82.5797,83.1104,82.4699,82.8908,4850.0
2019-03-04 09:40:00,90.55,90.7,90.03,90.37,9657.0,82.8542,82.9915,82.3784,82.6895,9657.0
2019-03-04 09:45:00,90.31,90.39,89.95,89.99,15991.0,82.6346,82.7078,82.3052,82.3418,15991.0
2019-03-04 09:50:00,89.99,90.03,89.73,89.84,13653.0,82.3418,82.3784,82.1039,82.2046,13653.0
2019-03-04 09:55:00,89.89,89.92,89.7,89.7,11318.0,82.2503,82.2778,82.0765,82.0765,11318.0
2019-03-04 10:00:00,89.7,89.95,89.67,89.77,7330.0,82.0765,82.3052,82.049,82.1405,7330.0
2019-03-04 10:05:00,89.77,89.82,89.58,89.73,7709.0,82.1405,82.1863,81.9667,82.1039,7709.0
2019-03-04 10:10:00,89.7,89.71,89.42,89.71,14053.0,82.0765,82.0856,81.8203,82.0856,14053.0
2019-03-04 10:15:00,89.71,89.91,89.71,89.83,7116.0,82.0856,82.2686,82.0856,82.1954,7116.0
2019-03-04 10:20:00,89.77,89.84,89.75,89.75,9393.0,82.1405,82.2046,82.1222,82.1222,9393.0
2019-03-04 10:25:00,89.68,89.79,89.6,89.69,13234.0,82.0582,82.1588,81.985,82.0673,13234.0
2019-03-04 10:30:00,89.64,89.76,89.54,89.55,6875.0,82.0216,82.1314,81.9301,81.9392,6875.0
2019-03-04 10:35:00,89.54,89.57,89.44,89.53,6830.0,81.9301,81.9575,81.8386,81.9209,6830.0
2019-03-04 10:40:00,89.48,89.5,89.15,89.17,21698.0,81.8752,81.8935,81.5732,81.5915,21698.0
2019-03-04 10:45:00,89.15,89.31,89.11,89.2,13750.0,81.5732,81.7196,81.5366,81.619,13750.0
2019-03-04 10:50:00,89.18,89.18,88.81,88.87,17437.0,81.6007,81.6007,81.2621,81.317,17437.0
2019-03-04 10:55:00,88.87,88.93,88.66,88.66,21254.0,81.317,81.3719,81.1248,81.1248,21254.0
2019-03-04 11:00:00,88.67,89.02,88.64,88.98,12399.0,81.134,81.4542,81.1065,81.4176,12399.0
2019-03-04 11:05:00,88.96,89.05,88.76,88.76,10259.0,81.3993,81.4817,81.2163,81.2163,10259.0
2019-03-04 11:10:00,88.73,88.96,88.68,88.7,15499.0,81.1889,81.3993,81.1431,81.1614,15499.0
2019-03-04 11:15:00,88.67,88.72,88.45,88.49,21180.0,81.134,81.1797,80.9327,80.9693,21180.0
2019-03-04 11:20:00,88.48,88.51,88.25,88.26,23628.0,80.9601,80.9876,80.7497,80.7588,23628.0
2019-03-04 11:25:00,88.3,88.42,88.26,88.33,12593.0,80.7954,80.9052,80.7588,80.8229,12593.0
2019-03-04 11:30:00,88.31,88.37,88.09,88.18,12399.0,80.8046,80.8595,80.6033,80.6856,12399.0
2019-03-04 11:35:00,88.16,88.33,88.12,88.32,10076.0,80.6673,80.8229,80.6307,80.8137,10076.0
2019-03-04 11:40:00,88.31,88.32,88.03,88.1,7921.0,80.8046,80.8137,80.5484,80.6124,7921.0
2019-03-04 11:45:00,88.04,88.15,87.94,88.0,7931.0,80.5575,80.6582,80.466,80.5209,7931.0
2019-03-04 11:50:00,88.01,88.06,87.77,87.83,10274.0,80.5301,80.5758,80.3105,80.3654,10274.0
2019-03-04 11:55:00,87.82,87.82,87.53,87.6,11610.0,80.3562,80.3562,80.0909,80.1549,11610.0
2019-03-04 12:00:00,87.53,87.73,87.46,87.69,12675.0,80.0909,80.2739,80.0268,80.2373,12675.0
2019-03-04 12:05:00,87.69,87.74,87.22,87.42,25149.0,80.2373,80.283,79.8072,79.9902,25149.0
2019-03-04 12:10:00,87.47,87.64,87.32,87.36,21557.0,80.036,80.1915,79.8987,79.9353,21557.0
2019-03-04 12:15:00,87.36,87.42,87.1,87.1,17001.0,79.9353,79.9902,79.6974,79.6974,17001.0
2019-03-04 12:20:00,87.15,87.45,87.15,87.3,6103.0,79.7432,80.0177,79.7432,79.8804,6103.0
2019-03-04 12:25:00,87.33,87.51,87.22,87.51,7131.0,79.9079,80.0726,79.8072,80.0726,7131.0
2019-03-04 12:30:00,87.56,87.83,87.56,87.79,4049.0,80.1183,80.3654,80.1183,80.3288,4049.0
2019-03-04 12:35:00,87.8,87.85,87.69,87.71,5153.0,80.3379,80.3837,80.2373,80.2556,5153.0
2019-03-04 12:40:00,87.69,87.77,87.63,87.66,4158.0,80.2373,80.3105,80.1824,80.2098,4158.0
2019-03-04 12:45:00,87.64,87.74,87.53,87.58,9962.0,80.1915,80.283,80.0909,80.1366,9962.0
2019-03-04 12:50:00,87.58,87.76,87.56,87.72,6153.0,80.1366,80.3013,80.1183,80.2647,6153.0
2019-03-04 12:55:00,87.73,87.85,87.67,87.85,5749.0,80.2739,80.3837,80.219,80.3837,5749.0
2019-03-04 13:00:00,87.82,87.91,87.8,87.89,5419.0,80.3562,80.4386,80.3379,80.4203,5419.0
2019-03-04 13:05:00,87.82,87.92,87.69,87.69,5354.0,80.3562,80.4477,80.2373,80.2373,5354.0
2019-03-04 13:10:00,87.74,87.82,87.67,87.78,4051.0,80.283,80.3562,80.219,80.3196,4051.0
2019-03-04 13:15:00,87.8,87.92,87.74,87.86,2501.0,80.3379,80.4477,80.283,80.3928,2501.0
2019-03-04 13:20:00,87.88,88.01,87.86,88.0,4722.0,80.4111,80.5301,80.3928,80.5209,4722.0
2019-03-04 13:25:00,88.0,88.18,88.0,88.18,2017.0,80.5209,80.6856,80.5209,80.6856,2017.0
2019-03-04 13:30:00,88.15,88.18,88.04,88.05,4202.0,80.6582,80.6856,80.5575,80.5667,4202.0
2019-03-04 13:35:00,88.04,88.1,88.01,88.01,3626.0,80.5575,80.6124,80.5301,80.5301,3626.0
2019-03-04 13:40:00,88.03,88.14,88.03,88.13,2601.0,80.5484,80.649,80.5484,80.6399,2601.0
2019-03-04 13:45:00,88.12,88.12,88.02,88.09,3130.0,80.6307,80.6307,80.5392,80.6033,3130.0
2019-03-04 13:50:00,88.09,88.22,88.09,88.22,4628.0,80.6033,80.7222,80.6033,80.7222,4628.0
2019-03-04 13:55:00,88.26,88.26,88.16,88.21,3511.0,80.7588,80.7588,80.6673,80.7131,3511.0
2019-03-04 14:00:00,88.22,88.25,88.14,88.14,4570.0,80.7222,80.7497,80.649,80.649,4570.0
2019-03-04 14:05:00,88.16,88.22,88.12,88.14,5604.0,80.6673,80.7222,80.6307,80.649,5604.0
2019-03-04 14:10:00,88.17,88.21,88.12,88.21,4930.0,80.6765,80.7131,80.6307,80.7131,4930.0
2019-03-04 14:15:00,88.23,88.34,88.23,88.29,8022.0,80.7314,80.832,80.7314,80.7863,8022.0
2019-03-04 14:20:00,88.28,88.3,88.0,88.1,22644.0,80.7771,80.7954,80.5209,80.6124,22644.0
2019-03-04 14:25:00,88.09,88.24,88.07,88.21,7620.0,80.6033,80.7405,80.585,80.7131,7620.0
2019-03-04 14:30:00,88.19,88.22,88.05,88.06,8049.0,80.6948,80.7222,80.5667,80.5758,8049.0
2019-03-04 14:35:00,88.06,88.11,88.03,88.04,15101.0,80.5758,80.6216,80.5484,80.5575,15101.0
2019-03-04 14:40:00,88.04,88.06,87.84,87.88,36947.0,80.5575,80.5758,80.3745,80.4111,36947.0
2019-03-04 14:45:00,87.86,88.08,87.83,88.03,15397.0,80.3928,80.5941,80.3654,80.5484,15397.0
2019-03-04 14:50:00,88.03,88.17,87.97,88.09,9620.0,80.5484,80.6765,80.4935,80.6033,9620.0
2019-03-04 14:55:00,88.1,88.1,87.97,88.03,54751.0,80.6124,80.6124,80.4935,80.5484,54751.0
2019-03-04 15:00:00,88.03,88.18,88.03,88.17,9220.0,80.5484,80.6856,80.5484,80.6765,9220.0
2019-03-04 15:05:00,88.16,88.16,88.08,88.08,7206.0,80.6673,80.6673,80.5941,80.5941,7206.0
2019-03-04 15:10:00,88.09,88.19,88.09,88.14,6722.0,80.6033,80.6948,80.6033,80.649,6722.0
2019-03-04 15:15:00,88.17,88.26,88.13,88.13,50306.0,80.6765,80.7588,80.6399,80.6399,50306.0
2019-03-04 15:20:00,88.12,88.25,88.11,88.25,16001.0,80.6307,80.7497,80.6216,80.7497,16001.0
2019-03-04 15:25:00,88.26,88.4,88.25,88.33,8921.0,80.7588,80.8869,80.7497,80.8229,8921.0
2019-03-04 15:30:00,88.32,88.57,88.27,88.53,11724.0,80.8137,81.0425,80.768,81.0059,11724.0
2019-03-04 15:35:00,88.54,88.69,88.46,88.46,19041.0,81.015,81.1523,80.9418,80.9418,19041.0
2019-03-04 15:40:00,88.45,88.47,88.24,88.38,47915.0,80.9327,80.951,80.7405,80.8686,47915.0
2019-03-04 15:45:00,88.39,88.49,88.25,88.28,49482.0,80.8778,80.9693,80.7497,80.7771,49482.0
2019-03-04 15:50:00,88.3,88.4,88.16,88.38,60837.0,80.7954,80.8869,80.6673,80.8686,60837.0
2019-03-04 15:55:00,88.36,88.59,88.36,88.49,104809.0,80.8503,81.0608,80.8503,80.9693,104809.0
2019-03-05 09:30:00,88.35,88.66,88.14,88.38,20120.0,80.8412,81.1248,80.649,80.8686,20120.0
2019-03-05 09:35:00,88.39,88.39,88.0,88.06,4585.0,80.8778,80.8778,80.5209,80.5758,4585.0
2019-03-05 09:40:00,88.16,88.19,88.0,88.13,4025.0,80.6673,80.6948,80.5209,80.6399,4025.0
2019-03-05 09:45:00,88.13,88.27,88.0,88.22,5320.0,80.6399,80.768,80.5209,80.7222,5320.0
2019-03-05 09:50:00,88.18,88.26,87.96,88.14,5445.0,80.6856,80.7588,80.4843,80.649,5445.0
2019-03-05 09:55:00,88.07,88.25,88.07,88.15,8008.0,80.585,80.7497,80.585,80.6582,8008.0
2019-03-05 10:00:00,88.15,88.34,88.13,88.16,4525.0,80.6582,80.832,80.6399,80.6673,4525.0
2019-03-05 10:05:00,88.21,88.32,88.16,88.22,2140.0,80.7131,80.8137,80.6673,80.7222,2140.0
2019-03-05 10:10:00,88.3,88.35,88.07,88.07,28031.0,80.7954,80.8412,80.585,80.585,28031.0
2019-03-05 10:15:00,88.04,88.05,87.78,87.82,16563.0,80.5575,80.5667,80.3196,80.3562,16563.0
2019-03-05 10:20:00,87.77,87.92,87.75,87.87,8777.0,80.3105,80.4477,80.2922,80.402,8777.0
2019-03-05 10:25:00,87.87,87.87,87.65,87.65,7985.0,80.402,80.402,80.2007,80.2007,7985.0
2019-03-05 10:30:00,87.71,87.91,87.66,87.9,6349.0,80.2556,80.4386,80.2098,80.4294,6349.0
2019-03-05 10:35:00,87.84,87.91,87.7,87.77,6973.0,80.3745,80.4386,80.2464,80.3105,6973.0
2019-03-05 10:40:00,87.77,87.78,87.67,87.75,2949.0,80.3105,80.3196,80.219,80.2922,2949.0
2019-03-05 10:45:00,87.73,87.74,87.61,87.65,2640.0,80.2739,80.283,80.1641,80.2007,2640.0
2019-03-05 10:50:00,87.69,87.77,87.61,87.71,7946.0,80.2373,80.3105,80.1641,80.2556,7946.0
2019-03-05 10:55:00,87.73,87.74,87.44,87.51,18880.0,80.2739,80.283,80.0085,80.0726,18880.0
2019-03-05 11:00:00,87.56,87.57,87.48,87.51,15339.0,80.1183,80.1275,80.0451,80.0726,15339.0
2019-03-05 11:05:00,87.56,87.58,87.37,87.5,12407.0,80.1183,80.1366,79.9445,80.0634,12407.0
2019-03-05 11:10:00,87.5,87.8,87.5,87.77,7900.0,80.0634,80.3379,80.0634,80.3105,7900.0
2019-03-05 11:15:00,87.76,88.05,87.76,88.05,5117.0,80.3013,80.5667,80.3013,80.5667,5117.0
2019-03-05 11:20:00,88.11,88.16,88.01,88.15,7701.0,80.6216,80.6673,80.5301,80.6582,7701.0
2019-03-05 11:25:00,88.14,88.2,88.06,88.06,4130.0,80.649,80.7039,80.5758,80.5758,4130.0
2019-03-05 11:30:00,88.04,88.14,88.02,88.12,4852.0,80.5575,80.649,80.5392,80.6307,4852.0
2019-03-05 11:35:00,88.12,88.17,88.02,88.04,18982.0,80.6307,80.6765,80.5392,80.5575,18982.0
2019-03-05 11:40:00,88.03,88.11,87.98,88.1,6603.0,80.5484,80.6216,80.5026,80.6124,6603.0
2019-03-05 11:45:00,88.15,88.16,88.09,88.13,4296.0,80.6582,80.6673,80.6033,80.6399,4296.0
2019-03-05 11:50:00,88.15,88.16,87.97,87.97,3288.0,80.6582,80.6673,80.4935,80.4935,3288.0
2019-03-05 11:55:00,87.96,88.13,87.96,88.13,2313.0,80.4843,80.6399,80.4843,80.6399,2313.0
2019-03-05 12:00:00,88.09,88.16,88.08,88.1,2016.0,80.6033,80.6673,80.5941,80.6124,2016.0
2019-03-05 12:05:00,88.13,88.19,88.1,88.17,2125.0,80.6399,80.6948,80.6124,80.6765,2125.0
2019-03-05 12:10:00,88.17,88.2,88.09,88.1,3505.0,80.6765,80.7039,80.6033,80.6124,3505.0
2019-03-05 12:15:00,88.05,88.08,87.92,87.95,3859.0,80.5667,80.5941,80.4477,80.4752,3859.0
2019-03-05 12:20:00,87.94,87.97,87.89,87.92,2257.0,80.466,80.4935,80.4203,80.4477,2257.0
2019-03-05 12:25:00,87.96,87.96,87.86,87.86,9230.0,80.4843,80.4843,80.3928,80.3928,9230.0
2019-03-05 12:30:00,87.89,87.94,87.86,87.86,2290.0,80.4203,80.466,80.3928,80.3928,2290.0
2019-03-05 12:35:00,87.82,87.84,87.77,87.84,3992.0,80.3562,80.3745,80.3105,80.3745,3992.0
2019-03-05 12:40:00,87.87,87.87,87.81,87.86,813.0,80.402,80.402,80.3471,80.3928,813.0
2019-03-05 12:45:00,87.85,87.85,87.75,87.77,4017.0,80.3837,80.3837,80.2922,80.3105,4017.0
2019-03-05 12:50:00,87.81,87.94,87.81,87.89,1965.0,80.3471,80.466,80.3471,80.4203,1965.0
2019-03-05 12:55:00,87.91,87.96,87.85,87.92,3468.0,80.4386,80.4843,80.3837,80.4477,3468.0
2019-03-05 13:00:00,87.95,87.96,87.87,87.94,3370.0,80.4752,80.4843,80.402,80.466,3370.0
2019-03-05 13:05:00,87.94,87.99,87.9,87.93,3499.0,80.466,80.5118,80.4294,80.4569,3499.0
2019-03-05 13:10:00,87.92,88.04,87.9,88.01,3050.0,80.4477,80.5575,80.4294,80.5301,3050.0
2019-03-05 13:15:00,88.01,88.08,88.01,88.04,3153.0,80.5301,80.5941,80.5301,80.5575,3153.0
2019-03-05 13:20:00,88.05,88.05,87.73,87.77,12807.0,80.5667,80.5667,80.2739,80.3105,12807.0
2019-03-05 13:25:00,87.75,87.82,87.69,87.69,9071.0,80.2922,80.3562,80.2373,80.2373,9071.0
2019-03-05 13:30:00,87.7,87.72,87.62,87.65,2165.0,80.2464,80.2647,80.1732,80.2007,2165.0
2019-03-05 13:35:00,87.69,87.75,87.63,87.74,4500.0,80.2373,80.2922,80.1824,80.283,4500.0
2019-03-05 13:40:00,87.69,87.8,87.65,87.74,4509.0,80.2373,80.3379,80.2007,80.283,4509.0
2019-03-05 13:45:00,87.78,87.79,87.74,87.78,2580.0,80.3196,80.3288,80.283,80.3196,2580.0
2019-03-05 13:50:00,87.78,87.8,87.75,87.76,1799.0,80.3196,80.3379,80.2922,80.3013,1799.0
2019-03-05 13:55:00,87.79,87.84,87.74,87.76,3086.0,80.3288,80.3745,80.283,80.3013,3086.0
2019-03-05 14:00:00,87.82,87.85,87.77,87.77,5906.0,80.3562,80.3837,80.3105,80.3105,5906.0
2019-03-05 14:05:00,87.81,87.86,87.69,87.7,9888.0,80.3471,80.3928,80.2373,80.2464,9888.0
2019-03-05 14:10:00,87.72,87.72,87.63,87.66,3800.0,80.2647,80.2647,80.1824,80.2098,3800.0
2019-03-05 14:15:00,87.63,87.7,87.62,87.7,3400.0,80.1824,80.2464,80.1732,80.2464,3400.0
2019-03-05 14:20:00,87.72,87.77,87.72,87.73,1700.0,80.2647,80.3105,80.2647,80.2739,1700.0
2019-03-05 14:25:00,87.74,87.82,87.73,87.77,4500.0,80.283,80.3562,80.2739,80.3105,4500.0
2019-03-05 14:30:00,87.77,87.83,87.76,87.76,3800.0,80.3105,80.3654,80.3013,80.3013,3800.0
2019-03-05 14:35:00,87.74,87.76,87.72,87.76,2655.0,80.283,80.3013,80.2647,80.3013,2655.0
2019-03-05 14:40:00,87.75,87.76,87.71,87.75,4700.0,80.2922,80.3013,80.2556,80.2922,4700.0
2019-03-05 14:45:00,87.76,87.77,87.73,87.76,2215.0,80.3013,80.3105,80.2739,80.3013,2215.0
2019-03-05 14:50:00,87.76,87.79,87.71,87.79,4932.0,80.3013,80.3288,80.2556,80.3288,4932.0
2019-03-05 14:55:00,87.81,87.83,87.78,87.8,2100.0,80.3471,80.3654,80.3196,80.3379,2100.0
2019-03-05 15:00:00,87.78,87.83,87.73,87.82,4545.0,80.3196,80.3654,80.2739,80.3562,4545.0
2019-03-05 15:05:00,87.81,87.82,87.71,87.71,4590.0,80.3471,80.3562,80.2556,80.2556,4590.0
2019-03-05 15:10:00,87.7,87.74,87.64,87.64,9681.0,80.2464,80.283,80.1915,80.1915,9681.0
2019-03-05 15:15:00,87.63,87.68,87.63,87.63,4244.0,80.1824,80.2281,80.1824,80.1824,4244.0
2019-03-05 15:20:00,87.65,87.65,87.54,87.6,11729.0,80.2007,80.2007,80.1,80.1549,11729.0
2019-03-05 15:25:00,87.6,87.62,87.54,87.57,9678.0,80.1549,80.1732,80.1,80.1275,9678.0
2019-03-05 15:30:00,87.56,87.7,87.56,87.69,8046.0,80.1183,80.2464,80.1183,80.2373,8046.0
2019-03-05 15:35:00,87.7,87.85,87.7,87.85,10910.0,80.2464,80.3837,80.2464,80.3837,10910.0
2019-03-05 15:40:00,87.84,88.08,87.84,88.08,20180.0,80.3745,80.5941,80.3745,80.5941,20180.0
2019-03-05 15:45:00,88.09,88.09,88.01,88.01,19259.0,80.6033,80.6033,80.5301,80.5301,19259.0
2019-03-05 15:50:00,88.02,88.13,88.0,88.13,32242.0,80.5392,80.6399,80.5209,80.6399,32242.0
2019-03-05 15:55:00,88.11,88.11,87.87,87.92,79855.0,80.6216,80.6216,80.402,80.4477,79855.0
2019-03-06 09:30:00,87.95,88.23,87.89,87.94,14034.0,80.4752,80.7314,80.4203,80.466,14034.0
2019-03-06 09:35:00,87.94,88.05,87.7,87.95,18148.0,80.466,80.5667,80.2464,80.4752,18148.0
2019-03-06 09:40:00,87.87,87.9,87.6,87.74,10513.0,80.402,80.4294,80.1549,80.283,10513.0
2019-03-06 09:45:00,87.67,87.68,87.37,87.42,8801.0,80.219,80.2281,79.9445,79.9902,8801.0
2019-03-06 09:50:00,87.47,87.47,87.22,87.35,6676.0,80.036,80.036,79.8072,79.9262,6676.0
2019-03-06 09:55:00,87.41,87.59,87.34,87.34,2300.0,79.9811,80.1458,79.917,79.917,2300.0
2019-03-06 10:00:00,87.41,87.46,87.26,87.45,3440.0,79.9811,80.0268,79.8438,80.0177,3440.0
2019-03-06 10:05:00,87.48,87.65,87.48,87.62,6806.0,80.0451,80.2007,80.0451,80.1732,6806.0
2019-03-06 10:10:00,87.63,87.68,87.37,87.44,3304.0,80.1824,80.2281,79.9445,80.0085,3304.0
2019-03-06 10:15:00,87.47,87.47,87.32,87.4,2410.0,80.036,80.036,79.8987,79.9719,2410.0
2019-03-06 10:20:00,87.43,87.47,87.36,87.42,3300.0,79.9994,80.036,79.9353,79.9902,3300.0
2019-03-06 10:25:00,87.43,87.49,87.32,87.39,3259.0,79.9994,80.0543,79.8987,79.9628,3259.0
2019-03-06 10:30:00,87.39,87.55,87.28,87.36,2133.0,79.9628,80.1092,79.8621,79.9353,2133.0
2019-03-06 10:35:00,87.29,87.39,87.29,87.39,1234.0,79.8713,79.9628,79.8713,79.9628,1234.0
2019-03-06 10:40:00,87.35,87.47,87.33,87.47,2550.0,79.9262,80.036,79.9079,80.036,2550.0
2019-03-06 10:45:00,87.41,87.46,87.37,87.45,3200.0,79.9811,80.0268,79.9445,80.0177,3200.0
2019-03-06 10:50:00,87.45,87.5,87.42,87.47,1750.0,80.0177,80.0634,79.9902,80.036,1750.0
2019-03-06 10:55:00,87.53,87.56,87.43,87.47,4923.0,80.0909,80.1183,79.9994,80.036,4923.0
2019-03-06 11:00:00,87.47,87.51,87.43,87.51,1615.0,80.036,80.0726,79.9994,80.0726,1615.0
2019-03-06 11:05:00,87.62,87.77,87.61,87.77,5051.0,80.1732,80.3105,80.1641,80.3105,5051.0
2019-03-06 11:10:00,87.75,87.87,87.75,87.81,1514.0,80.2922,80.402,80.2922,80.3471,1514.0
2019-03-06 11:15:00,87.84,87.88,87.73,87.78,6138.0,80.3745,80.4111,80.2739,80.3196,6138.0
2019-03-06 11:20:00,87.77,87.86,87.76,87.81,9147.0,80.3105,80.3928,80.3013,80.3471,9147.0
2019-03-06 11:25:00,87.81,87.86,87.76,87.77,5306.0,80.3471,80.3928,80.3013,80.3105,5306.0
2019-03-06 11:30:00,87.78,87.9,87.77,87.86,3279.0,80.3196,80.4294,80.3105,80.3928,3279.0
2019-03-06 11:35:00,87.84,87.93,87.82,87.87,1800.0,80.3745,80.4569,80.3562,80.402,1800.0
2019-03-06 11:40:00,87.84,87.85,87.46,87.46,4499.0,80.3745,80.3837,80.0268,80.0268,4499.0
2019-03-06 11:45:00,87.49,87.56,87.43,87.43,2753.0,80.0543,80.1183,79.9994,79.9994,2753.0
2019-03-06 11:50:00,87.38,87.45,87.36,87.37,9460.0,79.9536,80.0177,79.9353,79.9445,9460.0
2019-03-06 11:55:00,87.36,87.45,87.34,87.43,3500.0,79.9353,80.0177,79.917,79.9994,3500.0
2019-03-06 12:00:00,87.42,87.51,87.39,87.47,3036.0,79.9902,80.0726,79.9628,80.036,3036.0
2019-03-06 12:05:00,87.48,87.63,87.46,87.63,1516.0,80.0451,80.1824,80.0268,80.1824,1516.0
2019-03-06 12:10:00,87.61,87.64,87.58,87.6,2500.0,80.1641,80.1915,80.1366,80.1549,2500.0
2019-03-06 12:15:00,87.6,87.65,87.51,87.51,1800.0,80.1549,80.2007,80.0726,80.0726,1800.0
2019-03-06 12:20:00,87.46,87.51,87.38,87.4,2425.0,80.0268,80.0726,79.9536,79.9719,2425.0
2019-03-06 12:25:00,87.41,87.42,87.37,87.41,1274.0,79.9811,79.9902,79.9445,79.9811,1274.0
2019-03-06 12:30:00,87.4,87.43,87.37,87.43,2738.0,79.9719,79.9994,79.9445,79.9994,2738.0
2019-03-06 12:35:00,87.4,87.47,87.37,87.37,4371.0,79.9719,80.036,79.9445,79.9445,4371.0
2019-03-06 12:40:00,87.38,87.43,87.34,87.36,1987.0,79.9536,79.9994,79.917,79.9353,1987.0
2019-03-06 12:45:00,87.35,87.38,87.27,87.27,7538.0,79.9262,79.9536,79.853,79.853,7538.0
2019-03-06 12:50:00,87.29,87.32,87.18,87.2,2853.0,79.8713,79.8987,79.7706,79.7889,2853.0
2019-03-06 12:55:00,87.21,87.21,87.16,87.17,2500.0,79.7981,79.7981,79.7523,79.7615,2500.0
2019-03-06 13:00:00,87.18,87.21,87.07,87.19,7783.0,79.7706,79.7981,79.67,79.7798,7783.0
2019-03-06 13:05:00,87.15,87.15,87.04,87.04,5000.0,79.7432,79.7432,79.6425,79.6425,5000.0
2019-03-06 13:10:00,87.04,87.1,87.04,87.07,4148.0,79.6425,79.6974,79.6425,79.67,4148.0
2019-03-06 13:15:00,87.08,87.12,87.02,87.1,2776.0,79.6791,79.7157,79.6242,79.6974,2776.0
2019-03-06 13:20:00,87.09,87.09,87.01,87.01,5159.0,79.6883,79.6883,79.6151,79.6151,5159.0
2019-03-06 13:25:00,87.01,87.01,86.85,86.85,10687.0,79.6151,79.6151,79.4687,79.4687,10687.0
2019-03-06 13:30:00,86.89,86.96,86.87,86.91,5627.0,79.5053,79.5693,79.487,79.5236,5627.0
2019-03-06 13:35:00,86.91,87.01,86.85,87.01,3502.0,79.5236,79.6151,79.4687,79.6151,3502.0
2019-03-06 13:40:00,86.99,87.03,86.97,87.03,1627.0,79.5968,79.6334,79.5785,79.6334,1627.0
2019-03-06 13:45:00,86.98,86.99,86.93,86.94,1700.0,79.5876,79.5968,79.5419,79.551,1700.0
2019-03-06 13:50:00,86.92,86.94,86.88,86.92,3075.0,79.5327,79.551,79.4961,79.5327,3075.0
2019-03-06 13:55:00,86.95,87.05,86.92,87.02,4581.0,79.5602,79.6517,79.5327,79.6242,4581.0
2019-03-06 14:00:00,87.05,87.18,87.05,87.16,2430.0,79.6517,79.7706,79.6517,79.7523,2430.0
2019-03-06 14:05:00,87.15,87.16,87.04,87.06,3134.0,79.7432,79.7523,79.6425,79.6608,3134.0
2019-03-06 14:10:00,87.03,87.16,87.03,87.11,2600.0,79.6334,79.7523,79.6334,79.7066,2600.0
2019-03-06 14:15:00,87.09,87.09,86.86,86.86,9348.0,79.6883,79.6883,79.4778,79.4778,9348.0
2019-03-06 14:20:00,86.89,86.94,86.85,86.94,3449.0,79.5053,79.551,79.4687,79.551,3449.0
2019-03-06 14:25:00,86.93,86.93,86.83,86.84,4012.0,79.5419,79.5419,79.4504,79.4595,4012.0
2019-03-06 14:30:00,86.85,86.86,86.74,86.74,5773.0,79.4687,79.4778,79.368,79.368,5773.0
2019-03-06 14:35:00,86.76,86.78,86.72,86.72,5308.0,79.3863,79.4046,79.3497,79.3497,5308.0
2019-03-06 14:40:00,86.71,86.71,86.5,86.51,11208.0,79.3406,79.3406,79.1484,79.1576,11208.0
2019-03-06 14:45:00,86.5,86.58,86.42,86.57,7515.0,79.1484,79.2216,79.0752,79.2125,7515.0
2019-03-06 14:50:00,86.59,86.61,86.49,86.57,4550.0,79.2308,79.2491,79.1393,79.2125,4550.0
2019-03-06 14:55:00,86.57,86.6,86.5,86.52,4100.0,79.2125,79.2399,79.1484,79.1667,4100.0
2019-03-06 15:00:00,86.5,86.6,86.47,86.49,5510.0,79.1484,79.2399,79.121,79.1393,5510.0
2019-03-06 15:05:00,86.47,86.48,86.26,86.31,20756.0,79.121,79.1301,78.9288,78.9746,20756.0
2019-03-06 15:10:00,86.3,86.32,86.21,86.25,9306.0,78.9654,78.9837,78.8831,78.9197,9306.0
2019-03-06 15:15:00,86.23,86.29,86.16,86.23,14406.0,78.9014,78.9563,78.8373,78.9014,14406.0
2019-03-06 15:20:00,86.28,86.31,86.25,86.29,3100.0,78.9471,78.9746,78.9197,78.9563,3100.0
2019-03-06 15:25:00,86.28,86.28,86.19,86.27,6017.0,78.9471,78.9471,78.8648,78.938,6017.0
2019-03-06 15:30:00,86.28,86.41,86.28,86.41,11483.0,78.9471,79.0661,78.9471,79.0661,11483.0
2019-03-06 15:35:00,86.43,86.51,86.43,86.49,8994.0,79.0844,79.1576,79.0844,79.1393,8994.0
2019-03-06 15:40:00,86.49,86.53,86.49,86.52,8892.0,79.1393,79.1759,79.1393,79.1667,8892.0
2019-03-06 15:45:00,86.53,86.55,86.41,86.45,26824.0,79.1759,79.1942,79.0661,79.1027,26824.0
2019-03-06 15:50:00,86.45,86.56,86.42,86.42,23043.0,79.1027,79.2033,79.0752,79.0752,23043.0
2019-03-06 15:55:00,86.43,86.5,86.34,86.36,61742.0,79.0844,79.1484,79.002,79.0203,61742.0
2019-03-07 09:30:00,85.73,86.0,85.32,85.43,26223.0,78.4439,78.6909,78.0687,78.1694,26223.0
2019-03-07 09:35:00,85.56,85.57,84.86,84.99,30935.0,78.2883,78.2975,77.6478,77.7668,30935.0
2019-03-07 09:40:00,85.22,85.3,84.93,85.04,12009.0,77.9772,78.0504,77.7119,77.8125,12009.0
2019-03-07 09:45:00,85.08,85.13,84.2,84.24,21286.0,77.8491,77.8949,77.0439,77.0805,21286.0
2019-03-07 09:50:00,84.24,84.41,84.03,84.29,14689.0,77.0805,77.2361,76.8883,77.1262,14689.0
2019-03-07 09:55:00,84.39,84.78,84.36,84.78,17356.0,77.2178,77.5746,77.1903,77.5746,17356.0
2019-03-07 10:00:00,84.72,84.78,84.59,84.71,6841.0,77.5197,77.5746,77.4008,77.5106,6841.0
2019-03-07 10:05:00,84.75,85.04,84.74,84.88,22077.0,77.5472,77.8125,77.538,77.6661,22077.0
2019-03-07 10:10:00,84.88,84.97,84.76,84.82,7468.0,77.6661,77.7485,77.5563,77.6112,7468.0
2019-03-07 10:15:00,84.83,84.98,84.78,84.81,7378.0,77.6204,77.7576,77.5746,77.6021,7378.0
2019-03-07 10:20:00,84.72,84.88,84.69,84.86,5026.0,77.5197,77.6661,77.4923,77.6478,5026.0
2019-03-07 10:25:00,84.84,85.09,84.81,85.05,11037.0,77.6295,77.8583,77.6021,77.8217,11037.0
2019-03-07 10:30:00,85.09,85.15,85.0,85.12,8490.0,77.8583,77.9132,77.7759,77.8857,8490.0
2019-03-07 10:35:00,85.09,85.13,85.0,85.02,7464.0,77.8583,77.8949,77.7759,77.7942,7464.0
2019-03-07 10:40:00,84.99,84.99,84.79,84.84,6961.0,77.7668,77.7668,77.5838,77.6295,6961.0
2019-03-07 10:45:00,84.87,85.09,84.87,85.06,6372.0,77.657,77.8583,77.657,77.8308,6372.0
2019-03-07 10:50:00,85.03,85.05,84.97,84.99,4951.0,77.8034,77.8217,77.7485,77.7668,4951.0
2019-03-07 10:55:00,85.04,85.04,84.8,84.81,7759.0,77.8125,77.8125,77.5929,77.6021,7759.0
2019-03-07 11:00:00,84.77,84.77,84.57,84.6,10337.0,77.5655,77.5655,77.3825,77.4099,10337.0
2019-03-07 11:05:00,84.54,84.55,84.42,84.48,6529.0,77.355,77.3642,77.2452,77.3001,6529.0
2019-03-07 11:10:00,84.51,84.52,84.33,84.38,10216.0,77.3276,77.3367,77.1628,77.2086,10216.0
2019-03-07 11:15:00,84.38,84.61,84.38,84.56,36407.0,77.2086,77.4191,77.2086,77.3733,36407.0
2019-03-07 11:20:00,84.56,84.67,84.47,84.66,3000.0,77.3733,77.474,77.291,77.4648,3000.0
2019-03-07 11:25:00,84.65,84.87,84.65,84.87,3806.0,77.4557,77.657,77.4557,77.657,3806.0
2019-03-07 11:30:00,84.84,85.07,84.84,85.04,6217.0,77.6295,77.84,77.6295,77.8125,6217.0
2019-03-07 11:35:00,85.02,85.07,84.92,84.92,4310.0,77.7942,77.84,77.7027,77.7027,4310.0
2019-03-07 11:40:00,84.91,84.94,84.83,84.86,5514.0,77.6936,77.721,77.6204,77.6478,5514.0
2019-03-07 11:45:00,84.86,84.92,84.71,84.71,6858.0,77.6478,77.7027,77.5106,77.5106,6858.0
2019-03-07 11:50:00,84.7,84.71,84.54,84.54,6101.0,77.5014,77.5106,77.355,77.355,6101.0
2019-03-07 11:55:00,84.59,84.81,84.58,84.81,7762.0,77.4008,77.6021,77.3916,77.6021,7762.0
2019-03-07 12:00:00,84.77,84.78,84.7,84.74,4644.0,77.5655,77.5746,77.5014,77.538,4644.0
2019-03-07 12:05:00,84.75,84.91,84.71,84.84,5982.0,77.5472,77.6936,77.5106,77.6295,5982.0
2019-03-07 12:10:00,84.84,84.97,84.84,84.94,5333.0,77.6295,77.7485,77.6295,77.721,5333.0
2019-03-07 12:15:00,84.98,85.01,84.85,84.85,3311.0,77.7576,77.7851,77.6387,77.6387,3311.0
2019-03-07 12:20:00,84.82,84.99,84.82,84.94,11574.0,77.6112,77.7668,77.6112,77.721,11574.0
2019-03-07 12:25:00,84.97,85.11,84.96,85.09,4751.0,77.7485,77.8766,77.7393,77.8583,4751.0
2019-03-07 12:30:00,85.08,85.3,84.97,85.3,9811.0,77.8491,78.0504,77.7485,78.0504,9811.0
2019-03-07 12:35:00,85.23,85.23,85.07,85.07,9375.0,77.9864,77.9864,77.84,77.84,9375.0
2019-03-07 12:40:00,85.08,85.11,85.07,85.1,6711.0,77.8491,77.8766,77.84,77.8674,6711.0
2019-03-07 12:45:00,85.11,85.16,85.1,85.12,2966.0,77.8766,77.9223,77.8674,77.8857,2966.0
2019-03-07 12:50:00,85.12,85.26,85.04,85.23,7045.0,77.8857,78.0138,77.8125,77.9864,7045.0
2019-03-07 12:55:00,85.24,85.3,85.23,85.23,3931.0,77.9955,78.0504,77.9864,77.9864,3931.0
2019-03-07 13:00:00,85.23,85.23,85.13,85.13,3128.0,77.9864,77.9864,77.8949,77.8949,3128.0
2019-03-07 13:05:00,85.12,85.12,85.05,85.11,5810.0,77.8857,77.8857,77.8217,77.8766,5810.0
2019-03-07 13:10:00,85.12,85.13,85.07,85.09,5692.0,77.8857,77.8949,77.84,77.8583,5692.0
2019-03-07 13:15:00,85.09,85.17,85.06,85.17,5230.0,77.8583,77.9315,77.8308,77.9315,5230.0
2019-03-07 13:20:00,85.18,85.19,85.12,85.17,10106.0,77.9406,77.9498,77.8857,77.9315,10106.0
2019-03-07 13:25:00,85.16,85.2,85.11,85.12,8901.0,77.9223,77.9589,77.8766,77.8857,8901.0
2019-03-07 13:30:00,85.14,85.14,85.01,85.03,5034.0,77.904,77.904,77.7851,77.8034,5034.0
2019-03-07 13:35:00,85.02,85.02,84.92,84.97,7827.0,77.7942,77.7942,77.7027,77.7485,7827.0
2019-03-07 13:40:00,84.98,84.99,84.93,84.97,7491.0,77.7576,77.7668,77.7119,77.7485,7491.0
2019-03-07 13:45:00,84.95,85.04,84.92,85.04,10373.0,77.7302,77.8125,77.7027,77.8125,10373.0
2019-03-07 13:50:00,85.05,85.06,84.97,84.98,5895.0,77.8217,77.8308,77.7485,77.7576,5895.0
2019-03-07 13:55:00,84.98,85.0,84.94,84.96,11104.0,77.7576,77.7759,77.721,77.7393,11104.0
2019-03-07 14:00:00,85.0,85.07,84.93,84.96,11696.0,77.7759,77.84,77.7119,77.7393,11696.0
2019-03-07 14:05:00,84.97,84.98,84.92,84.97,11175.0,77.7485,77.7576,77.7027,77.7485,11175.0
2019-03-07 14:10:00,84.98,85.0,84.9,84.92,3240.0,77.7576,77.7759,77.6844,77.7027,3240.0
2019-03-07 14:15:00,84.91,84.95,84.9,84.95,4919.0,77.6936,77.7302,77.6844,77.7302,4919.0
2019-03-07 14:20:00,84.94,85.02,84.93,84.96,5969.0,77.721,77.7942,77.7119,77.7393,5969.0
2019-03-07 14:25:00,84.95,84.96,84.83,84.86,31732.0,77.7302,77.7393,77.6204,77.6478,31732.0
2019-03-07 14:30:00,84.88,84.9,84.59,84.61,24371.0,77.6661,77.6844,77.4008,77.4191,24371.0
2019-03-07 14:35:00,84.62,84.66,84.59,84.61,7416.0,77.4282,77.4648,77.4008,77.4191,7416.0
2019-03-07 14:40:00,84.58,84.64,84.37,84.39,16738.0,77.3916,77.4465,77.1994,77.2178,16738.0
2019-03-07 14:45:00,84.41,84.41,84.3,84.33,11478.0,77.2361,77.2361,77.1354,77.1628,11478.0
2019-03-07 14:50:00,84.34,84.38,84.2,84.25,14651.0,77.172,77.2086,77.0439,77.0896,14651.0
2019-03-07 14:55:00,84.24,84.24,84.08,84.13,18099.0,77.0805,77.0805,76.9341,76.9798,18099.0
2019-03-07 15:00:00,84.12,84.13,84.01,84.04,10754.0,76.9707,76.9798,76.87,76.8975,10754.0
2019-03-07 15:05:00,84.04,84.08,83.97,84.04,17959.0,76.8975,76.9341,76.8334,76.8975,17959.0
2019-03-07 15:10:00,84.03,84.05,83.96,83.96,15434.0,76.8883,76.9066,76.8243,76.8243,15434.0
2019-03-07 15:15:00,83.96,84.29,83.96,84.29,9816.0,76.8243,77.1262,76.8243,77.1262,9816.0
2019-03-07 15:20:00,84.29,84.35,84.27,84.28,7417.0,77.1262,77.1811,77.1079,77.1171,7417.0
2019-03-07 15:25:00,84.34,84.4,84.26,84.26,14241.0,77.172,77.2269,77.0988,77.0988,14241.0
2019-03-07 15:30:00,84.26,84.35,84.23,84.3,21097.0,77.0988,77.1811,77.0713,77.1354,21097.0
2019-03-07 15:35:00,84.31,84.49,84.3,84.45,18177.0,77.1445,77.3093,77.1354,77.2727,18177.0
2019-03-07 15:40:00,84.47,84.51,84.37,84.49,23113.0,77.291,77.3276,77.1994,77.3093,23113.0
2019-03-07 15:45:00,84.47,84.63,84.46,84.51,28889.0,77.291,77.4374,77.2818,77.3276,28889.0
2019-03-07 15:50:00,84.5,84.5,84.34,84.43,22093.0,77.3184,77.3184,77.172,77.2544,22093.0
2019-03-07 15:55:00,84.44,84.64,84.43,84.59,51207.0,77.2635,77.4465,77.2544,77.4008,51207.0
2019-03-08 09:30:00,83.14,83.24,80.8,81.06,138633.0,76.074,76.1655,73.9329,74.1708,138633.0
2019-03-08 09:35:00,81.05,82.19,80.89,82.02,40979.0,74.1616,75.2047,74.0152,75.0492,40979.0
2019-03-08 09:40:00,81.94,82.36,81.93,82.23,9581.0,74.976,75.3603,74.9668,75.2413,9581.0
2019-03-08 09:45:00,82.3,82.54,82.18,82.54,37235.0,75.3054,75.525,75.1956,75.525,37235.0
2019-03-08 09:50:00,82.48,82.7,82.46,82.67,20407.0,75.4701,75.6714,75.4518,75.6439,20407.0
2019-03-08 09:55:00,82.66,82.78,82.38,82.41,25891.0,75.6348,75.7446,75.3786,75.406,25891.0
2019-03-08 10:00:00,82.37,82.47,82.05,82.08,24865.0,75.3694,75.4609,75.0766,75.1041,24865.0
2019-03-08 10:05:00,82.08,82.08,81.61,81.71,12236.0,75.1041,75.1041,74.674,74.7655,12236.0
2019-03-08 10:10:00,81.72,82.07,81.69,81.98,25714.0,74.7747,75.0949,74.7472,75.0126,25714.0
2019-03-08 10:15:00,81.96,82.19,81.95,81.98,23999.0,74.9943,75.2047,74.9851,75.0126,23999.0
2019-03-08 10:20:00,82.01,82.25,81.95,82.13,6992.0,75.04,75.2596,74.9851,75.1498,6992.0
2019-03-08 10:25:00,82.17,82.4,82.14,82.31,16301.0,75.1864,75.3969,75.159,75.3145,16301.0
2019-03-08 10:30:00,82.24,82.4,82.13,82.17,84544.0,75.2505,75.3969,75.1498,75.1864,84544.0
2019-03-08 10:35:00,82.17,82.45,82.15,82.34,12270.0,75.1864,75.4426,75.1681,75.342,12270.0
2019-03-08 10:40:00,82.31,82.69,82.22,82.68,9974.0,75.3145,75.6622,75.2322,75.6531,9974.0
2019-03-08 10:45:00,82.72,82.91,82.65,82.84,49208.0,75.6897,75.8635,75.6256,75.7995,49208.0
2019-03-08 10:50:00,82.83,82.83,82.63,82.69,27748.0,75.7903,75.7903,75.6073,75.6622,27748.0
2019-03-08 10:55:00,82.7,82.75,82.59,82.66,11309.0,75.6714,75.7171,75.5707,75.6348,11309.0
2019-03-08 11:00:00,82.65,82.71,82.49,82.53,11100.0,75.6256,75.6805,75.4792,75.5158,11100.0
2019-03-08 11:05:00,82.54,82.75,82.51,82.57,26168.0,75.525,75.7171,75.4975,75.5524,26168.0
2019-03-08 11:10:00,82.58,82.73,82.52,82.68,48331.0,75.5616,75.6988,75.5067,75.6531,48331.0
2019-03-08 11:15:00,82.71,82.83,82.66,82.7,38122.0,75.6805,75.7903,75.6348,75.6714,38122.0
2019-03-08 11:20:00,82.73,82.88,82.57,82.83,28107.0,75.6988,75.8361,75.5524,75.7903,28107.0
2019-03-08 11:25:00,82.85,82.95,82.79,82.87,21587.0,75.8086,75.9001,75.7537,75.8269,21587.0
2019-03-08 11:30:00,82.84,82.86,82.71,82.73,5672.0,75.7995,75.8178,75.6805,75.6988,5672.0
2019-03-08 11:35:00,82.74,82.74,82.55,82.55,5383.0,75.708,75.708,75.5341,75.5341,5383.0
2019-03-08 11:40:00,82.55,82.58,82.44,82.44,9358.0,75.5341,75.5616,75.4335,75.4335,9358.0
2019-03-08 11:45:00,82.46,82.5,82.36,82.41,12545.0,75.4518,75.4884,75.3603,75.406,12545.0
2019-03-08 11:50:00,82.38,82.47,82.3,82.47,17864.0,75.3786,75.4609,75.3054,75.4609,17864.0
2019-03-08 11:55:00,82.45,82.5,82.22,82.22,19339.0,75.4426,75.4884,75.2322,75.2322,19339.0
2019-03-08 12:00:00,82.2,82.3,82.2,82.22,4760.0,75.2139,75.3054,75.2139,75.2322,4760.0
2019-03-08 12:05:00,82.22,82.24,82.18,82.18,4480.0,75.2322,75.2505,75.1956,75.1956,4480.0
2019-03-08 12:10:00,82.16,82.22,82.09,82.18,10148.0,75.1773,75.2322,75.1132,75.1956,10148.0
2019-03-08 12:15:00,82.17,82.18,82.08,82.09,3750.0,75.1864,75.1956,75.1041,75.1132,3750.0
2019-03-08 12:20:00,82.1,82.18,82.1,82.13,7141.0,75.1224,75.1956,75.1224,75.1498,7141.0
2019-03-08 12:25:00,82.14,82.27,82.14,82.26,4600.0,75.159,75.2779,75.159,75.2688,4600.0
2019-03-08 12:30:00,82.24,82.39,82.24,82.29,6103.0,75.2505,75.3877,75.2505,75.2962,6103.0
2019-03-08 12:35:00,82.31,82.32,82.24,82.25,5544.0,75.3145,75.3237,75.2505,75.2596,5544.0
2019-03-08 12:40:00,82.25,82.28,82.18,82.24,8481.0,75.2596,75.2871,75.1956,75.2505,8481.0
2019-03-08 12:45:00,82.26,82.31,82.12,82.12,5646.0,75.2688,75.3145,75.1407,75.1407,5646.0
2019-03-08 12:50:00,82.12,82.12,82.01,82.06,4231.0,75.1407,75.1407,75.04,75.0858,4231.0
2019-03-08 12:55:00,82.03,82.07,81.95,82.02,14336.0,75.0583,75.0949,74.9851,75.0492,14336.0
2019-03-08 13:00:00,82.0,82.03,81.95,81.95,3400.0,75.0309,75.0583,74.9851,74.9851,3400.0
2019-03-08 13:05:00,81.96,81.98,81.83,81.84,3975.0,74.9943,75.0126,74.8753,74.8845,3975.0
2019-03-08 13:10:00,81.83,81.96,81.83,81.9,7867.0,74.8753,74.9943,74.8753,74.9394,7867.0
2019-03-08 13:15:00,81.85,81.88,81.79,81.86,11941.0,74.8936,74.9211,74.8387,74.9028,11941.0
2019-03-08 13:20:00,81.84,81.86,81.82,81.86,5700.0,74.8845,74.9028,74.8662,74.9028,5700.0
2019-03-08 13:25:00,81.87,81.95,81.86,81.95,5182.0,74.9119,74.9851,74.9028,74.9851,5182.0
2019-03-08 13:30:00,81.94,81.94,81.88,81.91,4715.0,74.976,74.976,74.9211,74.9485,4715.0
2019-03-08 13:35:00,81.92,82.11,81.9,82.11,9008.0,74.9577,75.1315,74.9394,75.1315,9008.0
2019-03-08 13:40:00,82.1,82.18,82.1,82.1,7563.0,75.1224,75.1956,75.1224,75.1224,7563.0
2019-03-08 13:45:00,82.08,82.16,82.07,82.09,4494.0,75.1041,75.1773,75.0949,75.1132,4494.0
2019-03-08 13:50:00,82.11,82.13,82.03,82.06,9218.0,75.1315,75.1498,75.0583,75.0858,9218.0
2019-03-08 13:55:00,82.08,82.1,82.0,82.04,4849.0,75.1041,75.1224,75.0309,75.0675,4849.0
2019-03-08 14:00:00,82.03,82.04,81.95,81.96,5882.0,75.0583,75.0675,74.9851,74.9943,5882.0
2019-03-08 14:05:00,81.97,82.14,81.97,82.13,11176.0,75.0034,75.159,75.0034,75.1498,11176.0
2019-03-08 14:10:00,82.15,82.22,82.12,82.14,9291.0,75.1681,75.2322,75.1407,75.159,9291.0
2019-03-08 14:15:00,82.12,82.21,82.12,82.21,3990.0,75.1407,75.223,75.1407,75.223,3990.0
2019-03-08 14:20:00,82.21,82.24,82.21,82.23,2500.0,75.223,75.2505,75.223,75.2413,2500.0
2019-03-08 14:25:00,82.23,82.24,82.18,82.23,8307.0,75.2413,75.2505,75.1956,75.2413,8307.0
2019-03-08 14:30:00,82.27,82.46,82.27,82.37,6405.0,75.2779,75.4518,75.2779,75.3694,6405.0
2019-03-08 14:35:00,82.34,82.49,82.34,82.48,8934.0,75.342,75.4792,75.342,75.4701,8934.0
2019-03-08 14:40:00,82.51,82.82,82.49,82.75,41772.0,75.4975,75.7812,75.4792,75.7171,41772.0
2019-03-08 14:45:00,82.76,82.89,82.75,82.78,12612.0,75.7263,75.8452,75.7171,75.7446,12612.0
2019-03-08 14:50:00,82.76,83.22,82.76,83.09,16173.0,75.7263,76.1472,75.7263,76.0282,16173.0
2019-03-08 14:55:00,83.1,83.1,82.96,82.97,10285.0,76.0374,76.0374,75.9093,75.9184,10285.0
2019-03-08 15:00:00,82.96,82.96,82.79,82.79,6142.0,75.9093,75.9093,75.7537,75.7537,6142.0
2019-03-08 15:05:00,82.8,82.9,82.75,82.86,8637.0,75.7629,75.8544,75.7171,75.8178,8637.0
2019-03-08 15:10:00,82.83,82.86,82.7,82.8,15637.0,75.7903,75.8178,75.6714,75.7629,15637.0
2019-03-08 15:15:00,82.81,82.81,82.62,82.64,8362.0,75.772,75.772,75.5982,75.6165,8362.0
2019-03-08 15:20:00,82.65,82.7,82.62,82.62,14444.0,75.6256,75.6714,75.5982,75.5982,14444.0
2019-03-08 15:25:00,82.62,82.69,82.56,82.56,12935.0,75.5982,75.6622,75.5433,75.5433,12935.0
2019-03-08 15:30:00,82.53,82.76,82.5,82.7,22868.0,75.5158,75.7263,75.4884,75.6714,22868.0
2019-03-08 15:35:00,82.7,82.7,82.51,82.56,16159.0,75.6714,75.6714,75.4975,75.5433,16159.0
2019-03-08 15:40:00,82.56,82.76,82.56,82.75,14733.0,75.5433,75.7263,75.5433,75.7171,14733.0
2019-03-08 15:45:00,82.76,82.83,82.74,82.75,34226.0,75.7263,75.7903,75.708,75.7171,34226.0
2019-03-08 15:50:00,82.77,82.9,82.75,82.84,32725.0,75.7354,75.8544,75.7171,75.7995,32725.0
2019-03-08 15:55:00,82.83,82.99,82.82,82.95,67880.0,75.7903,75.9367,75.7812,75.9001,67880.0
2019-03-11 09:30:00,83.37,84.0,83.1,83.72,41006.0,76.2844,76.8609,76.0374,76.6047,41006.0
2019-03-11 09:35:00,83.62,83.78,83.37,83.45,6288.0,76.5132,76.6596,76.2844,76.3576,6288.0
2019-03-11 09:40:00,83.53,83.8,83.53,83.66,11131.0,76.4308,76.6779,76.4308,76.5498,11131.0
2019-03-11 09:45:00,83.58,83.59,83.4,83.4,13524.0,76.4766,76.4857,76.3119,76.3119,13524.0
2019-03-11 09:50:00,83.46,83.75,83.41,83.74,6905.0,76.3668,76.6321,76.321,76.623,6905.0
2019-03-11 09:55:00,83.8,83.83,83.62,83.78,3100.0,76.6779,76.7053,76.5132,76.6596,3100.0
2019-03-11 10:00:00,83.7,83.93,83.69,83.93,3848.0,76.5864,76.7968,76.5772,76.7968,3848.0
2019-03-11 10:05:00,83.9,84.11,83.89,84.07,31890.0,76.7694,76.9615,76.7602,76.9249,31890.0
2019-03-11 10:10:00,84.09,84.13,83.98,84.03,3400.0,76.9432,76.9798,76.8426,76.8883,3400.0
2019-03-11 10:15:00,84.03,84.09,83.96,84.07,2809.0,76.8883,76.9432,76.8243,76.9249,2809.0
2019-03-11 10:20:00,84.09,84.24,84.07,84.09,14974.0,76.9432,77.0805,76.9249,76.9432,14974.0
2019-03-11 10:25:00,84.03,84.14,84.01,84.04,4647.0,76.8883,76.989,76.87,76.8975,4647.0
2019-03-11 10:30:00,84.05,84.05,83.89,83.93,3888.0,76.9066,76.9066,76.7602,76.7968,3888.0
2019-03-11 10:35:00,83.88,84.01,83.86,83.96,4998.0,76.7511,76.87,76.7328,76.8243,4998.0
2019-03-11 10:40:00,84.03,84.17,84.03,84.17,3292.0,76.8883,77.0164,76.8883,77.0164,3292.0
2019-03-11 10:45:00,84.16,84.45,84.15,84.45,4779.0,77.0073,77.2727,76.9981,77.2727,4779.0
2019-03-11 10:50:00,84.42,84.69,84.42,84.5,8200.0,77.2452,77.4923,77.2452,77.3184,8200.0
2019-03-11 10:55:00,84.52,84.54,84.38,84.45,3389.0,77.3367,77.355,77.2086,77.2727,3389.0
2019-03-11 11:00:00,84.41,84.47,84.33,84.44,4919.0,77.2361,77.291,77.1628,77.2635,4919.0
2019-03-11 11:05:00,84.48,84.6,84.44,84.57,15550.0,77.3001,77.4099,77.2635,77.3825,15550.0
2019-03-11 11:10:00,84.59,84.6,84.48,84.58,5205.0,77.4008,77.4099,77.3001,77.3916,5205.0
2019-03-11 11:15:00,84.56,84.63,84.54,84.6,6316.0,77.3733,77.4374,77.355,77.4099,6316.0
2019-03-11 11:20:00,84.59,84.62,84.48,84.48,6082.0,77.4008,77.4282,77.3001,77.3001,6082.0
2019-03-11 11:25:00,84.48,84.55,84.44,84.46,16882.0,77.3001,77.3642,77.2635,77.2818,16882.0
2019-03-11 11:30:00,84.46,84.46,84.28,84.3,11466.0,77.2818,77.2818,77.1171,77.1354,11466.0
2019-03-11 11:35:00,84.32,84.45,84.25,84.4,4863.0,77.1537,77.2727,77.0896,77.2269,4863.0
2019-03-11 11:40:00,84.42,84.56,84.4,84.47,3206.0,77.2452,77.3733,77.2269,77.291,3206.0
2019-03-11 11:45:00,84.47,84.48,84.4,84.43,6159.0,77.291,77.3001,77.2269,77.2544,6159.0
2019-03-11 11:50:00,84.45,84.8,84.44,84.79,16420.0,77.2727,77.5929,77.2635,77.5838,16420.0
2019-03-11 11:55:00,84.77,84.85,84.6,84.65,9454.0,77.5655,77.6387,77.4099,77.4557,9454.0
2019-03-11 12:00:00,84.64,84.65,84.54,84.63,7633.0,77.4465,77.4557,77.355,77.4374,7633.0
2019-03-11 12:05:00,84.6,84.64,84.5,84.6,12941.0,77.4099,77.4465,77.3184,77.4099,12941.0
2019-03-11 12:10:00,84.6,84.61,84.57,84.6,2859.0,77.4099,77.4191,77.3825,77.4099,2859.0
2019-03-11 12:15:00,84.62,84.72,84.6,84.69,7020.0,77.4282,77.5197,77.4099,77.4923,7020.0
2019-03-11 12:20:00,84.71,84.72,84.57,84.61,8008.0,77.5106,77.5197,77.3825,77.4191,8008.0
2019-03-11 12:25:00,84.62,84.63,84.52,84.52,2860.0,77.4282,77.4374,77.3367,77.3367,2860.0
2019-03-11 12:30:00,84.51,84.6,84.45,84.54,5098.0,77.3276,77.4099,77.2727,77.355,5098.0
2019-03-11 12:35:00,84.55,84.57,84.5,84.5,3578.0,77.3642,77.3825,77.3184,77.3184,3578.0
2019-03-11 12:40:00,84.51,84.52,84.43,84.49,4954.0,77.3276,77.3367,77.2544,77.3093,4954.0
2019-03-11 12:45:00,84.49,84.6,84.49,84.51,4600.0,77.3093,77.4099,77.3093,77.3276,4600.0
2019-03-11 12:50:00,84.53,84.66,84.53,84.63,5154.0,77.3459,77.4648,77.3459,77.4374,5154.0
2019-03-11 12:55:00,84.63,84.65,84.53,84.53,3597.0,77.4374,77.4557,77.3459,77.3459,3597.0
2019-03-11 13:00:00,84.53,84.59,84.5,84.58,2925.0,77.3459,77.4008,77.3184,77.3916,2925.0
2019-03-11 13:05:00,84.6,84.63,84.59,84.61,2120.0,77.4099,77.4374,77.4008,77.4191,2120.0
2019-03-11 13:10:00,84.64,84.73,84.63,84.73,3810.0,77.4465,77.5289,77.4374,77.5289,3810.0
2019-03-11 13:15:00,84.74,84.88,84.73,84.84,5311.0,77.538,77.6661,77.5289,77.6295,5311.0
2019-03-11 13:20:00,84.79,84.84,84.78,84.78,1950.0,77.5838,77.6295,77.5746,77.5746,1950.0
2019-03-11 13:25:00,84.78,84.91,84.76,84.87,3748.0,77.5746,77.6936,77.5563,77.657,3748.0
2019-03-11 13:30:00,84.9,84.9,84.83,84.87,2671.0,77.6844,77.6844,77.6204,77.657,2671.0
2019-03-11 13:35:00,84.84,84.98,84.84,84.98,1840.0,77.6295,77.7576,77.6295,77.7576,1840.0
2019-03-11 13:40:00,84.96,84.98,84.9,84.92,3086.0,77.7393,77.7576,77.6844,77.7027,3086.0
2019-03-11 13:45:00,84.92,84.92,84.78,84.78,2500.0,77.7027,77.7027,77.5746,77.5746,2500.0
2019-03-11 13:50:00,84.72,84.8,84.7,84.79,4957.0,77.5197,77.5929,77.5014,77.5838,4957.0
2019-03-11 13:55:00,84.77,84.89,84.75,84.88,2842.0,77.5655,77.6753,77.5472,77.6661,2842.0
2019-03-11 14:00:00,84.85,84.86,84.78,84.83,4022.0,77.6387,77.6478,77.5746,77.6204,4022.0
2019-03-11 14:05:00,84.82,84.92,84.81,84.83,3991.0,77.6112,77.7027,77.6021,77.6204,3991.0
2019-03-11 14:10:00,84.8,84.82,84.78,84.82,2295.0,77.5929,77.6112,77.5746,77.6112,2295.0
2019-03-11 14:15:00,84.79,84.79,84.71,84.78,3600.0,77.5838,77.5838,77.5106,77.5746,3600.0
2019-03-11 14:20:00,84.82,84.94,84.81,84.92,4301.0,77.6112,77.721,77.6021,77.7027,4301.0
2019-03-11 14:25:00,84.91,84.91,84.87,84.9,5015.0,77.6936,77.6936,77.657,77.6844,5015.0
2019-03-11 14:30:00,84.91,84.91,84.76,84.79,3874.0,77.6936,77.6936,77.5563,77.5838,3874.0
2019-03-11 14:35:00,84.79,84.87,84.76,84.83,4146.0,77.5838,77.657,77.5563,77.6204,4146.0
2019-03-11 14:40:00,84.79,84.8,84.74,84.76,3350.0,77.5838,77.5929,77.538,77.5563,3350.0
2019-03-11 14:45:00,84.77,84.79,84.72,84.72,3150.0,77.5655,77.5838,77.5197,77.5197,3150.0
2019-03-11 14:50:00,84.71,84.71,84.64,84.67,3034.0,77.5106,77.5106,77.4465,77.474,3034.0
2019-03-11 14:55:00,84.65,84.75,84.63,84.68,8807.0,77.4557,77.5472,77.4374,77.4831,8807.0
2019-03-11 15:00:00,84.64,84.7,84.6,84.7,2702.0,77.4465,77.5014,77.4099,77.5014,2702.0
2019-03-11 15:05:00,84.7,84.83,84.68,84.83,4501.0,77.5014,77.6204,77.4831,77.6204,4501.0
2019-03-11 15:10:00,84.82,84.87,84.79,84.81,5600.0,77.6112,77.657,77.5838,77.6021,5600.0
2019-03-11 15:15:00,84.81,84.9,84.77,84.9,5371.0,77.6021,77.6844,77.5655,77.6844,5371.0
2019-03-11 15:20:00,84.91,84.98,84.91,84.97,9774.0,77.6936,77.7576,77.6936,77.7485,9774.0
2019-03-11 15:25:00,84.92,85.0,84.92,84.99,17901.0,77.7027,77.7759,77.7027,77.7668,17901.0
2019-03-11 15:30:00,84.98,85.06,84.96,85.06,30137.0,77.7576,77.8308,77.7393,77.8308,30137.0
2019-03-11 15:35:00,85.08,85.14,85.02,85.03,22046.0,77.8491,77.904,77.7942,77.8034,22046.0
2019-03-11 15:40:00,85.02,85.08,85.02,85.08,11055.0,77.7942,77.8491,77.7942,77.8491,11055.0
2019-03-11 15:45:00,85.07,85.3,85.07,85.3,26609.0,77.84,78.0504,77.84,78.0504,26609.0
2019-03-11 15:50:00,85.31,85.44,85.27,85.4,40903.0,78.0596,78.1785,78.023,78.1419,40903.0
2019-03-11 15:55:00,85.4,85.52,85.36,85.51,80837.0,78.1419,78.2517,78.1053,78.2426,80837.0
2019-03-12 09:30:00,85.86,86.05,85.81,86.05,22481.0,78.5628,78.7367,78.5171,78.7367,22481.0
2019-03-12 09:35:00,86.11,86.13,85.54,85.55,24921.0,78.7916,78.8099,78.27,78.2792,24921.0
2019-03-12 09:40:00,85.45,85.57,85.38,85.51,17173.0,78.1877,78.2975,78.1236,78.2426,17173.0
2019-03-12 09:45:00,85.52,85.56,85.4,85.45,2626.0,78.2517,78.2883,78.1419,78.1877,2626.0
2019-03-12 09:50:00,85.42,85.47,85.37,85.43,9134.0,78.1602,78.206,78.1145,78.1694,9134.0
2019-03-12 09:55:00,85.4,85.57,85.4,85.57,4827.0,78.1419,78.2975,78.1419,78.2975,4827.0
2019-03-12 10:00:00,85.51,85.56,85.41,85.56,10280.0,78.2426,78.2883,78.1511,78.2883,10280.0
2019-03-12 10:05:00,85.55,85.65,85.5,85.61,14790.0,78.2792,78.3707,78.2334,78.3341,14790.0
2019-03-12 10:10:00,85.6,85.6,85.51,85.56,20093.0,78.3249,78.3249,78.2426,78.2883,20093.0
2019-03-12 10:15:00,85.54,85.76,85.52,85.73,4602.0,78.27,78.4713,78.2517,78.4439,4602.0
2019-03-12 10:20:00,85.76,85.8,85.73,85.77,3625.0,78.4713,78.5079,78.4439,78.4805,3625.0
2019-03-12 10:25:00,85.8,85.8,85.6,85.67,5373.0,78.5079,78.5079,78.3249,78.389,5373.0
2019-03-12 10:30:00,85.72,85.89,85.72,85.89,3817.0,78.4347,78.5903,78.4347,78.5903,3817.0
2019-03-12 10:35:00,85.88,85.92,85.78,85.82,4615.0,78.5811,78.6177,78.4896,78.5262,4615.0
2019-03-12 10:40:00,85.8,85.88,85.67,85.74,17000.0,78.5079,78.5811,78.389,78.453,17000.0
2019-03-12 10:45:00,85.7,85.94,85.7,85.94,3516.0,78.4164,78.636,78.4164,78.636,3516.0
2019-03-12 10:50:00,85.97,85.98,85.88,85.88,5338.0,78.6635,78.6726,78.5811,78.5811,5338.0
2019-03-12 10:55:00,85.88,85.91,85.8,85.8,6929.0,78.5811,78.6086,78.5079,78.5079,6929.0
2019-03-12 11:00:00,85.78,85.81,85.61,85.61,7776.0,78.4896,78.5171,78.3341,78.3341,7776.0
2019-03-12 11:05:00,85.63,85.65,85.57,85.64,3515.0,78.3524,78.3707,78.2975,78.3615,3515.0
2019-03-12 11:10:00,85.67,85.67,85.25,85.28,11026.0,78.389,78.389,78.0047,78.0321,11026.0
2019-03-12 11:15:00,85.28,85.35,85.22,85.26,11315.0,78.0321,78.0962,77.9772,78.0138,11315.0
2019-03-12 11:20:00,85.28,85.36,85.21,85.21,2659.0,78.0321,78.1053,77.9681,77.9681,2659.0
2019-03-12 11:25:00,85.24,85.3,85.24,85.3,6038.0,77.9955,78.0504,77.9955,78.0504,6038.0
2019-03-12 11:30:00,85.3,85.3,85.25,85.29,7176.0,78.0504,78.0504,78.0047,78.0413,7176.0
2019-03-12 11:35:00,85.3,85.41,85.3,85.33,4405.0,78.0504,78.1511,78.0504,78.0779,4405.0
2019-03-12 11:40:00,85.38,85.44,85.35,85.4,5703.0,78.1236,78.1785,78.0962,78.1419,5703.0
2019-03-12 11:45:00,85.36,85.37,85.26,85.27,7351.0,78.1053,78.1145,78.0138,78.023,7351.0
2019-03-12 11:50:00,85.26,85.36,85.26,85.29,3800.0,78.0138,78.1053,78.0138,78.0413,3800.0
2019-03-12 11:55:00,85.3,85.31,85.23,85.25,4325.0,78.0504,78.0596,77.9864,78.0047,4325.0
2019-03-12 12:00:00,85.23,85.23,85.05,85.06,9144.0,77.9864,77.9864,77.8217,77.8308,9144.0
2019-03-12 12:05:00,85.08,85.21,85.04,85.21,5329.0,77.8491,77.9681,77.8125,77.9681,5329.0
2019-03-12 12:10:00,85.2,85.34,85.2,85.3,4311.0,77.9589,78.087,77.9589,78.0504,4311.0
2019-03-12 12:15:00,85.3,85.32,85.29,85.3,2549.0,78.0504,78.0687,78.0413,78.0504,2549.0
2019-03-12 12:20:00,85.31,85.32,85.22,85.3,2114.0,78.0596,78.0687,77.9772,78.0504,2114.0
2019-03-12 12:25:00,85.33,85.37,85.31,85.37,2650.0,78.0779,78.1145,78.0596,78.1145,2650.0
2019-03-12 12:30:00,85.36,85.36,85.29,85.29,3928.0,78.1053,78.1053,78.0413,78.0413,3928.0
2019-03-12 12:35:00,85.32,85.4,85.29,85.36,5502.0,78.0687,78.1419,78.0413,78.1053,5502.0
2019-03-12 12:40:00,85.37,85.4,85.24,85.24,4160.0,78.1145,78.1419,77.9955,77.9955,4160.0
2019-03-12 12:45:00,85.27,85.28,85.22,85.25,5035.0,78.023,78.0321,77.9772,78.0047,5035.0
2019-03-12 12:50:00,85.23,85.27,85.13,85.17,7342.0,77.9864,78.023,77.8949,77.9315,7342.0
2019-03-12 12:55:00,85.19,85.28,85.18,85.28,2500.0,77.9498,78.0321,77.9406,78.0321,2500.0
2019-03-12 13:00:00,85.25,85.29,85.17,85.19,3633.0,78.0047,78.0413,77.9315,77.9498,3633.0
2019-03-12 13:05:00,85.18,85.3,85.17,85.25,2051.0,77.9406,78.0504,77.9315,78.0047,2051.0
2019-03-12 13:10:00,85.23,85.3,85.22,85.27,3010.0,77.9864,78.0504,77.9772,78.023,3010.0
2019-03-12 13:15:00,85.24,85.24,85.16,85.16,1300.0,77.9955,77.9955,77.9223,77.9223,1300.0
2019-03-12 13:20:00,85.19,85.24,85.15,85.23,3213.0,77.9498,77.9955,77.9132,77.9864,3213.0
2019-03-12 13:25:00,85.26,85.27,85.18,85.19,2927.0,78.0138,78.023,77.9406,77.9498,2927.0
2019-03-12 13:30:00,85.2,85.22,85.17,85.2,1947.0,77.9589,77.9772,77.9315,77.9589,1947.0
2019-03-12 13:35:00,85.2,85.21,85.15,85.2,1602.0,77.9589,77.9681,77.9132,77.9589,1602.0
2019-03-12 13:40:00,85.21,85.3,85.21,85.29,3820.0,77.9681,78.0504,77.9681,78.0413,3820.0
2019-03-12 13:45:00,85.3,85.4,85.3,85.38,2471.0,78.0504,78.1419,78.0504,78.1236,2471.0
2019-03-12 13:50:00,85.37,85.42,85.37,85.38,7792.0,78.1145,78.1602,78.1145,78.1236,7792.0
2019-03-12 13:55:00,85.39,85.39,85.34,85.37,5251.0,78.1328,78.1328,78.087,78.1145,5251.0
2019-03-12 14:00:00,85.35,85.4,85.35,85.36,5973.0,78.0962,78.1419,78.0962,78.1053,5973.0
2019-03-12 14:05:00,85.36,85.39,85.35,85.37,3956.0,78.1053,78.1328,78.0962,78.1145,3956.0
2019-03-12 14:10:00,85.38,85.4,85.34,85.38,5666.0,78.1236,78.1419,78.087,78.1236,5666.0
2019-03-12 14:15:00,85.37,85.41,85.36,85.4,6475.0,78.1145,78.1511,78.1053,78.1419,6475.0
2019-03-12 14:20:00,85.38,85.38,85.28,85.29,2556.0,78.1236,78.1236,78.0321,78.0413,2556.0
2019-03-12 14:25:00,85.27,85.3,85.25,85.29,4277.0,78.023,78.0504,78.0047,78.0413,4277.0
2019-03-12 14:30:00,85.32,85.37,85.32,85.37,847.0,78.0687,78.1145,78.0687,78.1145,847.0
2019-03-12 14:35:00,85.38,85.41,85.37,85.39,6651.0,78.1236,78.1511,78.1145,78.1328,6651.0
2019-03-12 14:40:00,85.38,85.4,85.36,85.38,3200.0,78.1236,78.1419,78.1053,78.1236,3200.0
2019-03-12 14:45:00,85.39,85.4,85.35,85.35,11159.0,78.1328,78.1419,78.0962,78.0962,11159.0
2019-03-12 14:50:00,85.34,85.35,85.31,85.32,4620.0,78.087,78.0962,78.0596,78.0687,4620.0
2019-03-12 14:55:00,85.34,85.37,85.33,85.36,6661.0,78.087,78.1145,78.0779,78.1053,6661.0
2019-03-12 15:00:00,85.34,85.38,85.29,85.38,3500.0,78.087,78.1236,78.0413,78.1236,3500.0
2019-03-12 15:05:00,85.39,85.49,85.37,85.48,11952.0,78.1328,78.2243,78.1145,78.2151,11952.0
2019-03-12 15:10:00,85.47,85.49,85.44,85.46,4954.0,78.206,78.2243,78.1785,78.1968,4954.0
2019-03-12 15:15:00,85.44,85.44,85.32,85.32,8620.0,78.1785,78.1785,78.0687,78.0687,8620.0
2019-03-12 15:20:00,85.34,85.38,85.22,85.37,14128.0,78.087,78.1236,77.9772,78.1145,14128.0
2019-03-12 15:25:00,85.35,85.46,85.35,85.45,5500.0,78.0962,78.1968,78.0962,78.1877,5500.0
2019-03-12 15:30:00,85.45,85.47,85.36,85.41,14390.0,78.1877,78.206,78.1053,78.1511,14390.0
2019-03-12 15:35:00,85.42,85.42,85.34,85.4,12329.0,78.1602,78.1602,78.087,78.1419,12329.0
2019-03-12 15:40:00,85.41,85.47,85.38,85.46,10533.0,78.1511,78.206,78.1236,78.1968,10533.0
2019-03-12 15:45:00,85.47,85.62,85.47,85.51,22720.0,78.206,78.3432,78.206,78.2426,22720.0
2019-03-12 15:50:00,85.5,85.52,85.42,85.43,20146.0,78.2334,78.2517,78.1602,78.1694,20146.0
2019-03-12 15:55:00,85.44,85.49,85.35,85.47,47178.0,78.1785,78.2243,78.0962,78.206,47178.0
2019-03-13 09:30:00,86.03,86.27,85.62,86.04,10077.0,78.7184,78.938,78.3432,78.7275,10077.0
2019-03-13 09:35:00,85.97,86.05,85.72,85.95,29473.0,78.6635,78.7367,78.4347,78.6452,29473.0
2019-03-13 09:40:00,85.94,86.24,85.92,86.2,14238.0,78.636,78.9105,78.6177,78.8739,14238.0
2019-03-13 09:45:00,86.26,86.4,86.0,86.04,24724.0,78.9288,79.0569,78.6909,78.7275,24724.0
2019-03-13 09:50:00,86.03,86.4,86.03,86.4,6000.0,78.7184,79.0569,78.7184,79.0569,6000.0
2019-03-13 09:55:00,86.4,86.51,86.34,86.48,10144.0,79.0569,79.1576,79.002,79.1301,10144.0
2019-03-13 10:00:00,86.49,86.57,86.46,86.53,18639.0,79.1393,79.2125,79.1118,79.1759,18639.0
2019-03-13 10:05:00,86.52,86.58,86.46,86.5,5814.0,79.1667,79.2216,79.1118,79.1484,5814.0
2019-03-13 10:10:00,86.48,86.53,86.39,86.5,6058.0,79.1301,79.1759,79.0478,79.1484,6058.0
2019-03-13 10:15:00,86.49,86.54,86.42,86.54,5100.0,79.1393,79.185,79.0752,79.185,5100.0
2019-03-13 10:20:00,86.54,86.65,86.53,86.54,11658.0,79.185,79.2857,79.1759,79.185,11658.0
2019-03-13 10:25:00,86.57,86.58,86.5,86.51,4378.0,79.2125,79.2216,79.1484,79.1576,4378.0
2019-03-13 10:30:00,86.51,86.55,86.47,86.55,6650.0,79.1576,79.1942,79.121,79.1942,6650.0
2019-03-13 10:35:00,86.57,86.62,86.55,86.6,3200.0,79.2125,79.2582,79.1942,79.2399,3200.0
2019-03-13 10:40:00,86.59,86.6,86.5,86.53,5019.0,79.2308,79.2399,79.1484,79.1759,5019.0
2019-03-13 10:45:00,86.55,86.56,86.46,86.51,4750.0,79.1942,79.2033,79.1118,79.1576,4750.0
2019-03-13 10:50:00,86.51,86.51,86.45,86.46,2537.0,79.1576,79.1576,79.1027,79.1118,2537.0
2019-03-13 10:55:00,86.5,86.55,86.44,86.5,9322.0,79.1484,79.1942,79.0935,79.1484,9322.0
2019-03-13 11:00:00,86.51,86.59,86.49,86.5,5523.0,79.1576,79.2308,79.1393,79.1484,5523.0
2019-03-13 11:05:00,86.51,86.51,86.41,86.43,8566.0,79.1576,79.1576,79.0661,79.0844,8566.0
2019-03-13 11:10:00,86.4,86.46,86.31,86.44,11158.0,79.0569,79.1118,78.9746,79.0935,11158.0
2019-03-13 11:15:00,86.44,86.47,86.39,86.4,10124.0,79.0935,79.121,79.0478,79.0569,10124.0
2019-03-13 11:20:00,86.39,86.47,86.39,86.45,10685.0,79.0478,79.121,79.0478,79.1027,10685.0
2019-03-13 11:25:00,86.47,86.6,86.47,86.56,13674.0,79.121,79.2399,79.121,79.2033,13674.0
2019-03-13 11:30:00,86.54,86.6,86.52,86.52,13535.0,79.185,79.2399,79.1667,79.1667,13535.0
2019-03-13 11:35:00,86.53,86.6,86.47,86.6,16450.0,79.1759,79.2399,79.121,79.2399,16450.0
2019-03-13 11:40:00,86.57,86.57,86.47,86.49,4717.0,79.2125,79.2125,79.121,79.1393,4717.0
2019-03-13 11:45:00,86.47,86.53,86.38,86.44,3422.0,79.121,79.1759,79.0386,79.0935,3422.0
2019-03-13 11:50:00,86.44,86.46,86.41,86.46,2259.0,79.0935,79.1118,79.0661,79.1118,2259.0
2019-03-13 11:55:00,86.48,86.53,86.44,86.53,5062.0,79.1301,79.1759,79.0935,79.1759,5062.0
2019-03-13 12:00:00,86.53,86.61,86.51,86.57,8065.0,79.1759,79.2491,79.1576,79.2125,8065.0
2019-03-13 12:05:00,86.59,86.73,86.58,86.73,4866.0,79.2308,79.3589,79.2216,79.3589,4866.0
2019-03-13 12:10:00,86.73,86.84,86.69,86.73,9045.0,79.3589,79.4595,79.3223,79.3589,9045.0
2019-03-13 12:15:00,86.75,86.75,86.62,86.62,3800.0,79.3772,79.3772,79.2582,79.2582,3800.0
2019-03-13 12:20:00,86.62,86.64,86.58,86.63,4216.0,79.2582,79.2765,79.2216,79.2674,4216.0
2019-03-13 12:25:00,86.59,86.62,86.56,86.62,3616.0,79.2308,79.2582,79.2033,79.2582,3616.0
2019-03-13 12:30:00,86.61,86.62,86.55,86.56,2800.0,79.2491,79.2582,79.1942,79.2033,2800.0
2019-03-13 12:35:00,86.55,86.65,86.55,86.64,4413.0,79.1942,79.2857,79.1942,79.2765,4413.0
2019-03-13 12:40:00,86.62,86.82,86.62,86.81,6191.0,79.2582,79.4412,79.2582,79.4321,6191.0
2019-03-13 12:45:00,86.81,86.86,86.58,86.59,46525.0,79.4321,79.4778,79.2216,79.2308,46525.0
2019-03-13 12:50:00,86.62,86.66,86.48,86.48,29839.0,79.2582,79.2948,79.1301,79.1301,29839.0
2019-03-13 12:55:00,86.49,86.55,86.49,86.55,2677.0,79.1393,79.1942,79.1393,79.1942,2677.0
2019-03-13 13:00:00,86.57,86.58,86.52,86.55,4253.0,79.2125,79.2216,79.1667,79.1942,4253.0
2019-03-13 13:05:00,86.53,86.53,86.5,86.5,6301.0,79.1759,79.1759,79.1484,79.1484,6301.0
2019-03-13 13:10:00,86.5,86.54,86.49,86.52,2276.0,79.1484,79.185,79.1393,79.1667,2276.0
2019-03-13 13:15:00,86.52,86.54,86.5,86.52,1033.0,79.1667,79.185,79.1484,79.1667,1033.0
2019-03-13 13:20:00,86.51,86.51,86.42,86.42,2418.0,79.1576,79.1576,79.0752,79.0752,2418.0
2019-03-13 13:25:00,86.44,86.5,86.43,86.5,7160.0,79.0935,79.1484,79.0844,79.1484,7160.0
2019-03-13 13:30:00,86.49,86.51,86.48,86.5,4520.0,79.1393,79.1576,79.1301,79.1484,4520.0
2019-03-13 13:35:00,86.5,86.54,86.5,86.53,2878.0,79.1484,79.185,79.1484,79.1759,2878.0
2019-03-13 13:40:00,86.52,86.6,86.51,86.59,9017.0,79.1667,79.2399,79.1576,79.2308,9017.0
2019-03-13 13:45:00,86.59,86.66,86.55,86.65,7249.0,79.2308,79.2948,79.1942,79.2857,7249.0
2019-03-13 13:50:00,86.66,86.71,86.66,86.7,3869.0,79.2948,79.3406,79.2948,79.3314,3869.0
2019-03-13 13:55:00,86.7,86.75,86.67,86.75,2900.0,79.3314,79.3772,79.304,79.3772,2900.0
2019-03-13 14:00:00,86.79,86.81,86.75,86.76,4149.0,79.4138,79.4321,79.3772,79.3863,4149.0
2019-03-13 14:05:00,86.75,86.81,86.74,86.79,8493.0,79.3772,79.4321,79.368,79.4138,8493.0
2019-03-13 14:10:00,86.78,86.82,86.72,86.74,3613.0,79.4046,79.4412,79.3497,79.368,3613.0
2019-03-13 14:15:00,86.71,86.72,86.63,86.67,6988.0,79.3406,79.3497,79.2674,79.304,6988.0
2019-03-13 14:20:00,86.63,86.66,86.56,86.66,7293.0,79.2674,79.2948,79.2033,79.2948,7293.0
2019-03-13 14:25:00,86.66,86.74,86.64,86.68,5887.0,79.2948,79.368,79.2765,79.3131,5887.0
2019-03-13 14:30:00,86.68,86.69,86.56,86.59,6530.0,79.3131,79.3223,79.2033,79.2308,6530.0
2019-03-13 14:35:00,86.59,86.62,86.54,86.62,5314.0,79.2308,79.2582,79.185,79.2582,5314.0
2019-03-13 14:40:00,86.63,86.69,86.61,86.67,6535.0,79.2674,79.3223,79.2491,79.304,6535.0
2019-03-13 14:45:00,86.69,86.7,86.42,86.43,23237.0,79.3223,79.3314,79.0752,79.0844,23237.0
2019-03-13 14:50:00,86.45,86.55,86.43,86.48,13355.0,79.1027,79.1942,79.0844,79.1301,13355.0
2019-03-13 14:55:00,86.48,86.52,86.33,86.34,5614.0,79.1301,79.1667,78.9929,79.002,5614.0
2019-03-13 15:00:00,86.31,86.42,86.25,86.37,2449.0,78.9746,79.0752,78.9197,79.0295,2449.0
2019-03-13 15:05:00,86.38,86.43,86.33,86.34,10258.0,79.0386,79.0844,78.9929,79.002,10258.0
2019-03-13 15:10:00,86.38,86.38,86.22,86.22,6992.0,79.0386,79.0386,78.8922,78.8922,6992.0
2019-03-13 15:15:00,86.19,86.3,86.19,86.25,4423.0,78.8648,78.9654,78.8648,78.9197,4423.0
2019-03-13 15:20:00,86.23,86.3,86.17,86.3,9257.0,78.9014,78.9654,78.8465,78.9654,9257.0
2019-03-13 15:25:00,86.28,86.36,86.24,86.34,6825.0,78.9471,79.0203,78.9105,79.002,6825.0
2019-03-13 15:30:00,86.32,86.44,86.31,86.42,11428.0,78.9837,79.0935,78.9746,79.0752,11428.0
2019-03-13 15:35:00,86.42,86.42,86.36,86.4,10720.0,79.0752,79.0752,79.0203,79.0569,10720.0
2019-03-13 15:40:00,86.39,86.39,86.3,86.37,13937.0,79.0478,79.0478,78.9654,79.0295,13937.0
2019-03-13 15:45:00,86.38,86.42,86.14,86.14,19717.0,79.0386,79.0752,78.819,78.819,19717.0
2019-03-13 15:50:00,86.16,86.24,86.16,86.17,24290.0,78.8373,78.9105,78.8373,78.8465,24290.0
2019-03-13 15:55:00,86.2,86.26,86.14,86.23,63791.0,78.8739,78.9288,78.819,78.9014,63791.0
2019-03-14 09:30:00,85.83,86.2,85.75,85.78,16294.0,78.876,79.216,78.8025,78.83,16294.0
2019-03-14 09:35:00,85.78,86.12,85.77,86.12,15480.0,78.83,79.1425,78.8209,79.1425,15480.0
2019-03-14 09:40:00,86.05,86.14,85.9,86.02,10943.0,79.0782,79.1609,78.9403,79.0506,10943.0
2019-03-14 09:45:00,86.01,86.03,85.92,85.93,4300.0,79.0414,79.0598,78.9587,78.9679,4300.0
2019-03-14 09:50:00,85.98,86.14,85.9,85.97,4383.0,79.0138,79.1609,78.9403,79.0047,4383.0
2019-03-14 09:55:00,85.91,85.94,85.67,85.67,6855.0,78.9495,78.9771,78.729,78.729,6855.0
2019-03-14 10:00:00,85.69,85.74,85.43,85.44,3506.0,78.7473,78.7933,78.5084,78.5176,3506.0
2019-03-14 10:05:00,85.44,85.44,85.29,85.35,2500.0,78.5176,78.5176,78.3797,78.4349,2500.0
2019-03-14 10:10:00,85.42,85.43,85.35,85.41,2253.0,78.4992,78.5084,78.4349,78.49,2253.0
2019-03-14 10:15:00,85.4,85.47,85.34,85.45,6560.0,78.4808,78.5452,78.4257,78.5268,6560.0
2019-03-14 10:20:00,85.48,85.52,85.43,85.49,2047.0,78.5544,78.5911,78.5084,78.5635,2047.0
2019-03-14 10:25:00,85.46,85.49,85.39,85.39,5471.0,78.536,78.5635,78.4716,78.4716,5471.0
2019-03-14 10:30:00,85.38,85.51,85.32,85.42,5898.0,78.4625,78.5819,78.4073,78.4992,5898.0
2019-03-14 10:35:00,85.39,85.42,85.36,85.38,1200.0,78.4716,78.4992,78.4441,78.4625,1200.0
2019-03-14 10:40:00,85.35,85.5,85.35,85.43,8368.0,78.4349,78.5727,78.4349,78.5084,8368.0
2019-03-14 10:45:00,85.4,85.42,85.35,85.35,3849.0,78.4808,78.4992,78.4349,78.4349,3849.0
2019-03-14 10:50:00,85.28,85.29,85.1,85.12,3670.0,78.3706,78.3797,78.2051,78.2235,3670.0
2019-03-14 10:55:00,85.12,85.26,85.1,85.23,3405.0,78.2235,78.3522,78.2051,78.3246,3405.0
2019-03-14 11:00:00,85.26,85.26,85.1,85.12,2851.0,78.3522,78.3522,78.2051,78.2235,2851.0
2019-03-14 11:05:00,85.09,85.25,85.09,85.21,2640.0,78.196,78.343,78.196,78.3062,2640.0
2019-03-14 11:10:00,85.19,85.43,85.19,85.41,6327.0,78.2879,78.5084,78.2879,78.49,6327.0
2019-03-14 11:15:00,85.41,85.48,85.37,85.42,9194.0,78.49,78.5544,78.4533,78.4992,9194.0
2019-03-14 11:20:00,85.43,85.44,85.27,85.27,9052.0,78.5084,78.5176,78.3614,78.3614,9052.0
2019-03-14 11:25:00,85.25,85.25,85.13,85.13,3433.0,78.343,78.343,78.2327,78.2327,3433.0
2019-03-14 11:30:00,85.1,85.18,85.1,85.18,3771.0,78.2051,78.2787,78.2051,78.2787,3771.0
2019-03-14 11:35:00,85.18,85.18,85.01,85.05,3707.0,78.2787,78.2787,78.1224,78.1592,3707.0
2019-03-14 11:40:00,85.03,85.03,84.73,84.88,17482.0,78.1408,78.1408,77.8651,78.003,17482.0
2019-03-14 11:45:00,84.83,84.92,84.83,84.92,3200.0,77.957,78.0397,77.957,78.0397,3200.0
2019-03-14 11:50:00,84.93,85.02,84.93,84.95,2674.0,78.0489,78.1316,78.0489,78.0673,2674.0
2019-03-14 11:55:00,84.84,84.89,84.72,84.75,4142.0,77.9662,78.0122,77.8559,77.8835,4142.0
2019-03-14 12:00:00,84.77,84.88,84.76,84.88,5558.0,77.9019,78.003,77.8927,78.003,5558.0
2019-03-14 12:05:00,84.88,84.95,84.88,84.94,3248.0,78.003,78.0673,78.003,78.0581,3248.0
2019-03-14 12:10:00,84.96,84.96,84.85,84.85,2003.0,78.0765,78.0765,77.9754,77.9754,2003.0
2019-03-14 12:15:00,84.86,84.9,84.86,84.87,3304.0,77.9846,78.0213,77.9846,77.9938,3304.0
2019-03-14 12:20:00,84.88,84.9,84.78,84.78,3707.0,78.003,78.0213,77.9111,77.9111,3707.0
2019-03-14 12:25:00,84.79,84.9,84.78,84.9,2429.0,77.9203,78.0213,77.9111,78.0213,2429.0
2019-03-14 12:30:00,84.9,85.02,84.9,85.0,2500.0,78.0213,78.1316,78.0213,78.1132,2500.0
2019-03-14 12:35:00,85.0,85.05,85.0,85.04,1994.0,78.1132,78.1592,78.1132,78.15,1994.0
2019-03-14 12:40:00,85.06,85.07,85.06,85.07,800.0,78.1684,78.1776,78.1684,78.1776,800.0
2019-03-14 12:45:00,85.08,85.1,85.04,85.1,4605.0,78.1868,78.2051,78.15,78.2051,4605.0
2019-03-14 12:50:00,85.08,85.08,84.97,84.98,3005.0,78.1868,78.1868,78.0857,78.0949,3005.0
2019-03-14 12:55:00,84.96,84.98,84.91,84.98,8519.0,78.0765,78.0949,78.0305,78.0949,8519.0
2019-03-14 13:00:00,84.99,85.02,84.98,85.01,800.0,78.1041,78.1316,78.0949,78.1224,800.0
2019-03-14 13:05:00,84.98,85.02,84.92,84.95,1415.0,78.0949,78.1316,78.0397,78.0673,1415.0
2019-03-14 13:10:00,84.95,84.97,84.95,84.97,1600.0,78.0673,78.0857,78.0673,78.0857,1600.0
2019-03-14 13:15:00,84.95,84.95,84.88,84.88,3101.0,78.0673,78.0673,78.003,78.003,3101.0
2019-03-14 13:20:00,84.91,84.91,84.79,84.82,9608.0,78.0305,78.0305,77.9203,77.9478,9608.0
2019-03-14 13:25:00,84.84,84.89,84.84,84.89,1585.0,77.9662,78.0122,77.9662,78.0122,1585.0
2019-03-14 13:30:00,84.87,84.92,84.87,84.89,2900.0,77.9938,78.0397,77.9938,78.0122,2900.0
2019-03-14 13:35:00,84.88,84.88,84.76,84.79,9707.0,78.003,78.003,77.8927,77.9203,9707.0
2019-03-14 13:40:00,84.77,84.81,84.72,84.76,4508.0,77.9019,77.9386,77.8559,77.8927,4508.0
2019-03-14 13:45:00,84.76,84.76,84.65,84.68,2914.0,77.8927,77.8927,77.7916,77.8192,2914.0
2019-03-14 13:50:00,84.67,84.72,84.64,84.66,8194.0,77.81,77.8559,77.7824,77.8008,8194.0
2019-03-14 13:55:00,84.64,84.66,84.58,84.61,6501.0,77.7824,77.8008,77.7273,77.7548,6501.0
2019-03-14 14:00:00,84.59,84.62,84.58,84.62,6807.0,77.7365,77.764,77.7273,77.764,6807.0
2019-03-14 14:05:00,84.63,84.72,84.63,84.72,1551.0,77.7732,77.8559,77.7732,77.8559,1551.0
2019-03-14 14:10:00,84.73,84.73,84.65,84.65,4706.0,77.8651,77.8651,77.7916,77.7916,4706.0
2019-03-14 14:15:00,84.66,84.76,84.65,84.76,3866.0,77.8008,77.8927,77.7916,77.8927,3866.0
2019-03-14 14:20:00,84.76,84.9,84.75,84.89,9183.0,77.8927,78.0213,77.8835,78.0122,9183.0
2019-03-14 14:25:00,84.88,84.9,84.84,84.9,1200.0,78.003,78.0213,77.9662,78.0213,1200.0
2019-03-14 14:30:00,84.87,84.87,84.81,84.87,3176.0,77.9938,77.9938,77.9386,77.9938,3176.0
2019-03-14 14:35:00,84.87,84.89,84.84,84.87,2699.0,77.9938,78.0122,77.9662,77.9938,2699.0
2019-03-14 14:40:00,84.88,84.93,84.84,84.85,7277.0,78.003,78.0489,77.9662,77.9754,7277.0
2019-03-14 14:45:00,84.85,84.9,84.85,84.89,9769.0,77.9754,78.0213,77.9754,78.0122,9769.0
2019-03-14 14:50:00,84.87,85.04,84.85,84.94,29864.0,77.9938,78.15,77.9754,78.0581,29864.0
2019-03-14 14:55:00,84.96,85.09,84.94,85.06,4206.0,78.0765,78.196,78.0581,78.1684,4206.0
2019-03-14 15:00:00,85.04,85.08,85.0,85.06,6333.0,78.15,78.1868,78.1132,78.1684,6333.0
2019-03-14 15:05:00,85.04,85.1,85.04,85.05,2252.0,78.15,78.2051,78.15,78.1592,2252.0
2019-03-14 15:10:00,85.05,85.07,85.0,85.03,4536.0,78.1592,78.1776,78.1132,78.1408,4536.0
2019-03-14 15:15:00,85.04,85.04,84.93,84.93,4506.0,78.15,78.15,78.0489,78.0489,4506.0
2019-03-14 15:20:00,84.91,84.92,84.83,84.85,15718.0,78.0305,78.0397,77.957,77.9754,15718.0
2019-03-14 15:25:00,84.85,84.87,84.82,84.87,13936.0,77.9754,77.9938,77.9478,77.9938,13936.0
2019-03-14 15:30:00,84.88,85.01,84.88,84.99,9792.0,78.003,78.1224,78.003,78.1041,9792.0
2019-03-14 15:35:00,84.99,84.99,84.91,84.94,10149.0,78.1041,78.1041,78.0305,78.0581,10149.0
2019-03-14 15:40:00,84.94,84.98,84.86,84.98,16705.0,78.0581,78.0949,77.9846,78.0949,16705.0
2019-03-14 15:45:00,84.97,84.97,84.87,84.87,17486.0,78.0857,78.0857,77.9938,77.9938,17486.0
2019-03-14 15:50:00,84.86,84.86,84.72,84.72,24593.0,77.9846,77.9846,77.8559,77.8559,24593.0
2019-03-14 15:55:00,84.71,84.75,84.65,84.73,57694.0,77.8467,77.8835,77.7916,77.8651,57694.0
2019-03-15 09:30:00,85.07,85.66,85.07,85.34,163352.0,78.1776,78.7198,78.1776,78.4257,163352.0
2019-03-15 09:35:00,85.31,85.51,85.17,85.51,25862.0,78.3981,78.5819,78.2695,78.5819,25862.0
2019-03-15 09:40:00,85.56,85.94,85.56,85.9,13594.0,78.6279,78.9771,78.6279,78.9403,13594.0
2019-03-15 09:45:00,85.86,85.87,85.66,85.83,6846.0,78.9036,78.9128,78.7198,78.876,6846.0
2019-03-15 09:50:00,85.85,85.96,85.77,85.8,7508.0,78.8944,78.9955,78.8209,78.8484,7508.0
2019-03-15 09:55:00,85.8,86.0,85.8,85.84,7250.0,78.8484,79.0322,78.8484,78.8852,7250.0
2019-03-15 10:00:00,85.77,85.8,85.68,85.79,11550.0,78.8209,78.8484,78.7382,78.8392,11550.0
2019-03-15 10:05:00,85.85,85.99,85.64,85.65,5378.0,78.8944,79.023,78.7014,78.7106,5378.0
2019-03-15 10:10:00,85.65,85.7,85.59,85.6,5281.0,78.7106,78.7565,78.6554,78.6646,5281.0
2019-03-15 10:15:00,85.54,85.6,85.46,85.55,2691.0,78.6095,78.6646,78.536,78.6187,2691.0
2019-03-15 10:20:00,85.46,85.6,85.46,85.56,6270.0,78.536,78.6646,78.536,78.6279,6270.0
2019-03-15 10:25:00,85.53,85.54,85.24,85.5,14976.0,78.6003,78.6095,78.3338,78.5727,14976.0
2019-03-15 10:30:00,85.5,85.62,85.47,85.54,6816.0,78.5727,78.683,78.5452,78.6095,6816.0
2019-03-15 10:35:00,85.51,85.56,85.39,85.39,4318.0,78.5819,78.6279,78.4716,78.4716,4318.0
2019-03-15 10:40:00,85.4,85.41,85.33,85.41,4632.0,78.4808,78.49,78.4165,78.49,4632.0
2019-03-15 10:45:00,85.43,85.45,85.28,85.31,5708.0,78.5084,78.5268,78.3706,78.3981,5708.0
2019-03-15 10:50:00,85.31,85.35,85.27,85.27,5251.0,78.3981,78.4349,78.3614,78.3614,5251.0
2019-03-15 10:55:00,85.26,85.42,85.24,85.42,6204.0,78.3522,78.4992,78.3338,78.4992,6204.0
2019-03-15 11:00:00,85.39,85.45,85.37,85.38,5459.0,78.4716,78.5268,78.4533,78.4625,5459.0
2019-03-15 11:05:00,85.37,85.38,85.32,85.34,1713.0,78.4533,78.4625,78.4073,78.4257,1713.0
2019-03-15 11:10:00,85.38,85.48,85.35,85.47,12740.0,78.4625,78.5544,78.4349,78.5452,12740.0
2019-03-15 11:15:00,85.48,85.49,85.29,85.35,31596.0,78.5544,78.5635,78.3797,78.4349,31596.0
2019-03-15 11:20:00,85.31,85.34,85.25,85.32,12721.0,78.3981,78.4257,78.343,78.4073,12721.0
2019-03-15 11:25:00,85.32,85.35,85.25,85.31,9195.0,78.4073,78.4349,78.343,78.3981,9195.0
2019-03-15 11:30:00,85.3,85.32,85.2,85.2,20347.0,78.3889,78.4073,78.297,78.297,20347.0
2019-03-15 11:35:00,85.2,85.2,85.11,85.17,2400.0,78.297,78.297,78.2143,78.2695,2400.0
2019-03-15 11:40:00,85.15,85.29,85.15,85.29,4132.0,78.2511,78.3797,78.2511,78.3797,4132.0
2019-03-15 11:45:00,85.32,85.44,85.32,85.39,10811.0,78.4073,78.5176,78.4073,78.4716,10811.0
2019-03-15 11:50:00,85.4,85.51,85.39,85.39,7943.0,78.4808,78.5819,78.4716,78.4716,7943.0
2019-03-15 11:55:00,85.36,85.4,85.32,85.4,11752.0,78.4441,78.4808,78.4073,78.4808,11752.0
2019-03-15 12:00:00,85.38,85.4,85.35,85.38,17705.0,78.4625,78.4808,78.4349,78.4625,17705.0
2019-03-15 12:05:00,85.4,85.4,85.35,85.4,3385.0,78.4808,78.4808,78.4349,78.4808,3385.0
2019-03-15 12:10:00,85.4,85.58,85.4,85.55,3400.0,78.4808,78.6463,78.4808,78.6187,3400.0
2019-03-15 12:15:00,85.53,85.54,85.46,85.54,3645.0,78.6003,78.6095,78.536,78.6095,3645.0
2019-03-15 12:20:00,85.51,85.57,85.5,85.5,2200.0,78.5819,78.6371,78.5727,78.5727,2200.0
2019-03-15 12:25:00,85.49,85.5,85.41,85.45,1700.0,78.5635,78.5727,78.49,78.5268,1700.0
2019-03-15 12:30:00,85.44,85.55,85.4,85.43,3406.0,78.5176,78.6187,78.4808,78.5084,3406.0
2019-03-15 12:35:00,85.46,85.53,85.46,85.53,1900.0,78.536,78.6003,78.536,78.6003,1900.0
2019-03-15 12:40:00,85.53,85.6,85.5,85.6,1700.0,78.6003,78.6646,78.5727,78.6646,1700.0
2019-03-15 12:45:00,85.58,85.86,85.58,85.81,42260.0,78.6463,78.9036,78.6463,78.8576,42260.0
2019-03-15 12:50:00,85.81,85.91,85.79,85.9,12805.0,78.8576,78.9495,78.8392,78.9403,12805.0
2019-03-15 12:55:00,85.89,85.92,85.76,85.92,10675.0,78.9311,78.9587,78.8117,78.9587,10675.0
2019-03-15 13:00:00,85.93,85.93,85.82,85.88,14367.0,78.9679,78.9679,78.8668,78.9219,14367.0
2019-03-15 13:05:00,85.9,85.99,85.9,85.98,6134.0,78.9403,79.023,78.9403,79.0138,6134.0
2019-03-15 13:10:00,86.0,86.0,85.85,85.85,10263.0,79.0322,79.0322,78.8944,78.8944,10263.0
2019-03-15 13:15:00,85.86,85.9,85.84,85.84,4545.0,78.9036,78.9403,78.8852,78.8852,4545.0
2019-03-15 13:20:00,85.83,85.83,85.74,85.74,7048.0,78.876,78.876,78.7933,78.7933,7048.0
2019-03-15 13:25:00,85.73,85.74,85.65,85.71,5971.0,78.7841,78.7933,78.7106,78.7657,5971.0
2019-03-15 13:30:00,85.69,85.72,85.68,85.71,2770.0,78.7473,78.7749,78.7382,78.7657,2770.0
2019-03-15 13:35:00,85.7,85.76,85.67,85.74,15553.0,78.7565,78.8117,78.729,78.7933,15553.0
2019-03-15 13:40:00,85.76,85.85,85.71,85.85,3923.0,78.8117,78.8944,78.7657,78.8944,3923.0
2019-03-15 13:45:00,85.86,85.92,85.83,85.91,2797.0,78.9036,78.9587,78.876,78.9495,2797.0
2019-03-15 13:50:00,85.91,85.91,85.81,85.81,4395.0,78.9495,78.9495,78.8576,78.8576,4395.0
2019-03-15 13:55:00,85.8,85.8,85.74,85.79,3769.0,78.8484,78.8484,78.7933,78.8392,3769.0
2019-03-15 14:00:00,85.78,85.79,85.72,85.73,3273.0,78.83,78.8392,78.7749,78.7841,3273.0
2019-03-15 14:05:00,85.75,85.75,85.69,85.71,9685.0,78.8025,78.8025,78.7473,78.7657,9685.0
2019-03-15 14:10:00,85.7,85.7,85.63,85.63,2103.0,78.7565,78.7565,78.6922,78.6922,2103.0
2019-03-15 14:15:00,85.61,85.63,85.59,85.61,5922.0,78.6738,78.6922,78.6554,78.6738,5922.0
2019-03-15 14:20:00,85.62,85.68,85.58,85.59,15030.0,78.683,78.7382,78.6463,78.6554,15030.0
2019-03-15 14:25:00,85.61,85.65,85.61,85.61,4445.0,78.6738,78.7106,78.6738,78.6738,4445.0
2019-03-15 14:30:00,85.63,85.66,85.62,85.65,6200.0,78.6922,78.7198,78.683,78.7106,6200.0
2019-03-15 14:35:00,85.67,85.73,85.62,85.73,2722.0,78.729,78.7841,78.683,78.7841,2722.0
2019-03-15 14:40:00,85.73,85.83,85.72,85.78,1950.0,78.7841,78.876,78.7749,78.83,1950.0
2019-03-15 14:45:00,85.79,85.81,85.74,85.76,6529.0,78.8392,78.8576,78.7933,78.8117,6529.0
2019-03-15 14:50:00,85.73,85.73,85.6,85.63,12107.0,78.7841,78.7841,78.6646,78.6922,12107.0
2019-03-15 14:55:00,85.62,85.68,85.57,85.57,4667.0,78.683,78.7382,78.6371,78.6371,4667.0
2019-03-15 15:00:00,85.59,85.65,85.56,85.59,4568.0,78.6554,78.7106,78.6279,78.6554,4568.0
2019-03-15 15:05:00,85.56,85.57,85.54,85.55,2390.0,78.6279,78.6371,78.6095,78.6187,2390.0
2019-03-15 15:10:00,85.55,85.55,85.42,85.42,10514.0,78.6187,78.6187,78.4992,78.4992,10514.0
2019-03-15 15:15:00,85.42,85.48,85.39,85.47,3236.0,78.4992,78.5544,78.4716,78.5452,3236.0
2019-03-15 15:20:00,85.47,85.52,85.45,85.47,14094.0,78.5452,78.5911,78.5268,78.5452,14094.0
2019-03-15 15:25:00,85.45,85.48,85.38,85.38,6930.0,78.5268,78.5544,78.4625,78.4625,6930.0
2019-03-15 15:30:00,85.4,85.42,85.32,85.34,6659.0,78.4808,78.4992,78.4073,78.4257,6659.0
2019-03-15 15:35:00,85.34,85.35,85.17,85.2,15157.0,78.4257,78.4349,78.2695,78.297,15157.0
2019-03-15 15:40:00,85.21,85.29,85.16,85.21,24372.0,78.3062,78.3797,78.2603,78.3062,24372.0
2019-03-15 15:45:00,85.24,85.31,85.23,85.26,39070.0,78.3338,78.3981,78.3246,78.3522,39070.0
2019-03-15 15:50:00,85.26,85.27,85.17,85.26,40959.0,78.3522,78.3614,78.2695,78.3522,40959.0
2019-03-15 15:55:00,85.25,85.43,85.24,85.41,78599.0,78.343,78.5084,78.3338,78.49,78599.0
2019-03-18 09:30:00,85.59,85.86,85.03,85.15,41759.0,78.6554,78.9036,78.1408,78.2511,41759.0
2019-03-18 09:35:00,85.06,85.23,85.0,85.07,22122.0,78.1684,78.3246,78.1132,78.1776,22122.0
2019-03-18 09:40:00,85.07,85.33,85.0,85.19,9018.0,78.1776,78.4165,78.1132,78.2879,9018.0
2019-03-18 09:45:00,85.18,85.27,85.03,85.17,5700.0,78.2787,78.3614,78.1408,78.2695,5700.0
2019-03-18 09:50:00,85.24,85.35,85.1,85.13,12332.0,78.3338,78.4349,78.2051,78.2327,12332.0
2019-03-18 09:55:00,85.11,85.21,85.0,85.11,9753.0,78.2143,78.3062,78.1132,78.2143,9753.0
2019-03-18 10:00:00,85.2,85.47,85.14,85.36,6652.0,78.297,78.5452,78.2419,78.4441,6652.0
2019-03-18 10:05:00,85.37,85.37,85.26,85.34,4326.0,78.4533,78.4533,78.3522,78.4257,4326.0
2019-03-18 10:10:00,85.29,85.39,85.23,85.3,4804.0,78.3797,78.4716,78.3246,78.3889,4804.0
2019-03-18 10:15:00,85.3,85.36,85.24,85.36,3300.0,78.3889,78.4441,78.3338,78.4441,3300.0
2019-03-18 10:20:00,85.38,85.53,85.36,85.46,4392.0,78.4625,78.6003,78.4441,78.536,4392.0
2019-03-18 10:25:00,85.5,85.5,85.25,85.29,7766.0,78.5727,78.5727,78.343,78.3797,7766.0
2019-03-18 10:30:00,85.29,85.37,85.25,85.32,7974.0,78.3797,78.4533,78.343,78.4073,7974.0
2019-03-18 10:35:00,85.31,85.31,85.16,85.18,4694.0,78.3981,78.3981,78.2603,78.2787,4694.0
2019-03-18 10:40:00,85.17,85.28,85.17,85.24,3905.0,78.2695,78.3706,78.2695,78.3338,3905.0
2019-03-18 10:45:00,85.25,85.44,85.2,85.44,3006.0,78.343,78.5176,78.297,78.5176,3006.0
2019-03-18 10:50:00,85.41,85.54,85.4,85.52,11477.0,78.49,78.6095,78.4808,78.5911,11477.0
2019-03-18 10:55:00,85.54,85.77,85.54,85.72,14995.0,78.6095,78.8209,78.6095,78.7749,14995.0
2019-03-18 11:00:00,85.73,85.81,85.67,85.71,4890.0,78.7841,78.8576,78.729,78.7657,4890.0
2019-03-18 11:05:00,85.77,85.82,85.74,85.82,2355.0,78.8209,78.8668,78.7933,78.8668,2355.0
2019-03-18 11:10:00,85.79,85.79,85.67,85.67,2250.0,78.8392,78.8392,78.729,78.729,2250.0
2019-03-18 11:15:00,85.65,85.67,85.44,85.44,11030.0,78.7106,78.729,78.5176,78.5176,11030.0
2019-03-18 11:20:00,85.44,85.5,85.39,85.44,2121.0,78.5176,78.5727,78.4716,78.5176,2121.0
2019-03-18 11:25:00,85.44,85.44,85.28,85.35,21439.0,78.5176,78.5176,78.3706,78.4349,21439.0
2019-03-18 11:30:00,85.35,85.45,85.32,85.42,6815.0,78.4349,78.5268,78.4073,78.4992,6815.0
2019-03-18 11:35:00,85.42,85.45,85.31,85.4,3068.0,78.4992,78.5268,78.3981,78.4808,3068.0
2019-03-18 11:40:00,85.42,85.43,85.38,85.41,3756.0,78.4992,78.5084,78.4625,78.49,3756.0
2019-03-18 11:45:00,85.34,85.39,85.33,85.39,4551.0,78.4257,78.4716,78.4165,78.4716,4551.0
2019-03-18 11:50:00,85.4,85.47,85.35,85.43,4302.0,78.4808,78.5452,78.4349,78.5084,4302.0
2019-03-18 11:55:00,85.39,85.48,85.39,85.48,4811.0,78.4716,78.5544,78.4716,78.5544,4811.0
2019-03-18 12:00:00,85.48,85.51,85.43,85.46,2557.0,78.5544,78.5819,78.5084,78.536,2557.0
2019-03-18 12:05:00,85.44,85.51,85.43,85.51,3868.0,78.5176,78.5819,78.5084,78.5819,3868.0
2019-03-18 12:10:00,85.47,85.55,85.45,85.52,2000.0,78.5452,78.6187,78.5268,78.5911,2000.0
2019-03-18 12:15:00,85.53,85.59,85.49,85.59,3651.0,78.6003,78.6554,78.5635,78.6554,3651.0
2019-03-18 12:20:00,85.55,85.67,85.55,85.6,2971.0,78.6187,78.729,78.6187,78.6646,2971.0
2019-03-18 12:25:00,85.62,85.71,85.59,85.69,3960.0,78.683,78.7657,78.6554,78.7473,3960.0
2019-03-18 12:30:00,85.65,85.66,85.61,85.66,5471.0,78.7106,78.7198,78.6738,78.7198,5471.0
2019-03-18 12:35:00,85.67,85.74,85.65,85.71,8525.0,78.729,78.7933,78.7106,78.7657,8525.0
2019-03-18 12:40:00,85.68,85.71,85.65,85.65,2140.0,78.7382,78.7657,78.7106,78.7106,2140.0
2019-03-18 12:45:00,85.67,85.71,85.67,85.7,1975.0,78.729,78.7657,78.729,78.7565,1975.0
2019-03-18 12:50:00,85.71,85.8,85.7,85.8,4464.0,78.7657,78.8484,78.7565,78.8484,4464.0
2019-03-18 12:55:00,85.78,85.79,85.74,85.76,2546.0,78.83,78.8392,78.7933,78.8117,2546.0
2019-03-18 13:00:00,85.77,85.78,85.73,85.74,3506.0,78.8209,78.83,78.7841,78.7933,3506.0
2019-03-18 13:05:00,85.75,85.84,85.74,85.82,3200.0,78.8025,78.8852,78.7933,78.8668,3200.0
2019-03-18 13:10:00,85.81,85.88,85.79,85.88,2062.0,78.8576,78.9219,78.8392,78.9219,2062.0
2019-03-18 13:15:00,85.85,85.86,85.81,85.81,6862.0,78.8944,78.9036,78.8576,78.8576,6862.0
2019-03-18 13:20:00,85.83,85.84,85.78,85.82,2720.0,78.876,78.8852,78.83,78.8668,2720.0
2019-03-18 13:25:00,85.83,85.89,85.82,85.84,2367.0,78.876,78.9311,78.8668,78.8852,2367.0
2019-03-18 13:30:00,85.83,85.85,85.79,85.8,1700.0,78.876,78.8944,78.8392,78.8484,1700.0
2019-03-18 13:35:00,85.8,85.89,85.78,85.87,4053.0,78.8484,78.9311,78.83,78.9128,4053.0
2019-03-18 13:40:00,85.87,85.9,85.84,85.86,3494.0,78.9128,78.9403,78.8852,78.9036,3494.0
2019-03-18 13:45:00,85.87,85.91,85.86,85.91,2459.0,78.9128,78.9495,78.9036,78.9495,2459.0
2019-03-18 13:50:00,85.89,85.92,85.87,85.92,5050.0,78.9311,78.9587,78.9128,78.9587,5050.0
2019-03-18 13:55:00,85.91,85.91,85.87,85.9,5275.0,78.9495,78.9495,78.9128,78.9403,5275.0
2019-03-18 14:00:00,85.89,85.97,85.89,85.97,3038.0,78.9311,79.0047,78.9311,79.0047,3038.0
2019-03-18 14:05:00,85.98,86.01,85.94,85.97,3500.0,79.0138,79.0414,78.9771,79.0047,3500.0
2019-03-18 14:10:00,85.96,85.98,85.9,85.9,4821.0,78.9955,79.0138,78.9403,78.9403,4821.0
2019-03-18 14:15:00,85.91,85.92,85.87,85.89,3232.0,78.9495,78.9587,78.9128,78.9311,3232.0
2019-03-18 14:20:00,85.87,85.94,85.87,85.94,4450.0,78.9128,78.9771,78.9128,78.9771,4450.0
2019-03-18 14:25:00,85.93,86.0,85.92,85.98,5033.0,78.9679,79.0322,78.9587,79.0138,5033.0
2019-03-18 14:30:00,85.96,86.0,85.93,86.0,3490.0,78.9955,79.0322,78.9679,79.0322,3490.0
2019-03-18 14:35:00,86.02,86.04,85.98,86.03,5606.0,79.0506,79.069,79.0138,79.0598,5606.0
2019-03-18 14:40:00,86.03,86.09,86.02,86.06,2207.0,79.0598,79.1149,79.0506,79.0874,2207.0
2019-03-18 14:45:00,86.06,86.15,86.06,86.13,8267.0,79.0874,79.1701,79.0874,79.1517,8267.0
2019-03-18 14:50:00,86.13,86.19,86.11,86.17,5200.0,79.1517,79.2068,79.1333,79.1885,5200.0
2019-03-18 14:55:00,86.16,86.19,86.14,86.17,1931.0,79.1793,79.2068,79.1609,79.1885,1931.0
2019-03-18 15:00:00,86.17,86.17,86.04,86.05,8447.0,79.1885,79.1885,79.069,79.0782,8447.0
2019-03-18 15:05:00,86.06,86.06,86.02,86.04,2067.0,79.0874,79.0874,79.0506,79.069,2067.0
2019-03-18 15:10:00,86.05,86.1,85.99,86.04,3461.0,79.0782,79.1241,79.023,79.069,3461.0
2019-03-18 15:15:00,86.05,86.18,86.05,86.17,7442.0,79.0782,79.1976,79.0782,79.1885,7442.0
2019-03-18 15:20:00,86.19,86.2,86.13,86.15,4966.0,79.2068,79.216,79.1517,79.1701,4966.0
2019-03-18 15:25:00,86.16,86.19,86.13,86.13,5547.0,79.1793,79.2068,79.1517,79.1517,5547.0
2019-03-18 15:30:00,86.13,86.26,86.12,86.25,9680.0,79.1517,79.2712,79.1425,79.262,9680.0
2019-03-18 15:35:00,86.26,86.31,86.25,86.25,9013.0,79.2712,79.3171,79.262,79.262,9013.0
2019-03-18 15:40:00,86.26,86.36,86.24,86.36,19995.0,79.2712,79.3631,79.2528,79.3631,19995.0
2019-03-18 15:45:00,86.36,86.42,86.35,86.4,26684.0,79.3631,79.4182,79.3539,79.3998,26684.0
2019-03-18 15:50:00,86.4,86.41,86.37,86.38,15492.0,79.3998,79.409,79.3722,79.3814,15492.0
2019-03-18 15:55:00,86.37,86.44,86.29,86.43,38565.0,79.3722,79.4366,79.2987,79.4274,38565.0
2019-03-19 09:30:00,87.35,87.35,87.16,87.22,23715.0,80.2728,80.2728,80.0982,80.1534,23715.0
2019-03-19 09:35:00,87.14,87.34,86.92,86.98,22492.0,80.0799,80.2637,79.8777,79.9328,22492.0
2019-03-19 09:40:00,86.96,86.99,86.62,86.67,16403.0,79.9144,79.942,79.602,79.6479,16403.0
2019-03-19 09:45:00,86.68,86.76,86.63,86.7,5757.0,79.6571,79.7306,79.6112,79.6755,5757.0
2019-03-19 09:50:00,86.7,86.75,86.45,86.47,11444.0,79.6755,79.7215,79.4458,79.4641,11444.0
2019-03-19 09:55:00,86.47,86.49,86.3,86.44,6755.0,79.4641,79.4825,79.3079,79.4366,6755.0
2019-03-19 10:00:00,86.48,86.5,86.41,86.49,9190.0,79.4733,79.4917,79.409,79.4825,9190.0
2019-03-19 10:05:00,86.49,86.67,86.44,86.67,18121.0,79.4825,79.6479,79.4366,79.6479,18121.0
2019-03-19 10:10:00,86.67,86.79,86.61,86.66,10555.0,79.6479,79.7582,79.5928,79.6388,10555.0
2019-03-19 10:15:00,86.67,86.72,86.63,86.72,11929.0,79.6479,79.6939,79.6112,79.6939,11929.0
2019-03-19 10:20:00,86.69,86.71,86.63,86.63,6327.0,79.6663,79.6847,79.6112,79.6112,6327.0
2019-03-19 10:25:00,86.66,86.66,86.52,86.52,3400.0,79.6388,79.6388,79.5101,79.5101,3400.0
2019-03-19 10:30:00,86.52,86.52,86.29,86.29,3100.0,79.5101,79.5101,79.2987,79.2987,3100.0
2019-03-19 10:35:00,86.31,86.36,86.3,86.32,4141.0,79.3171,79.3631,79.3079,79.3263,4141.0
2019-03-19 10:40:00,86.3,86.31,86.09,86.11,19334.0,79.3079,79.3171,79.1149,79.1333,19334.0
2019-03-19 10:45:00,86.05,86.25,86.05,86.22,9127.0,79.0782,79.262,79.0782,79.2344,9127.0
2019-03-19 10:50:00,86.23,86.26,86.19,86.2,10063.0,79.2436,79.2712,79.2068,79.216,10063.0
2019-03-19 10:55:00,86.21,86.25,86.16,86.16,4878.0,79.2252,79.262,79.1793,79.1793,4878.0
2019-03-19 11:00:00,86.16,86.23,86.05,86.17,7040.0,79.1793,79.2436,79.0782,79.1885,7040.0
2019-03-19 11:05:00,86.15,86.19,86.12,86.17,3296.0,79.1701,79.2068,79.1425,79.1885,3296.0
2019-03-19 11:10:00,86.12,86.35,86.1,86.26,16665.0,79.1425,79.3539,79.1241,79.2712,16665.0
2019-03-19 11:15:00,86.26,86.29,86.01,86.05,10512.0,79.2712,79.2987,79.0414,79.0782,10512.0
2019-03-19 11:20:00,86.02,86.08,85.91,85.93,11579.0,79.0506,79.1057,78.9495,78.9679,11579.0
2019-03-19 11:25:00,85.92,85.99,85.88,85.88,2900.0,78.9587,79.023,78.9219,78.9219,2900.0
2019-03-19 11:30:00,85.91,86.0,85.82,85.98,7663.0,78.9495,79.0322,78.8668,79.0138,7663.0
2019-03-19 11:35:00,85.96,86.0,85.9,85.91,5185.0,78.9955,79.0322,78.9403,78.9495,5185.0
2019-03-19 11:40:00,85.87,85.98,85.85,85.97,7040.0,78.9128,79.0138,78.8944,79.0047,7040.0
2019-03-19 11:45:00,85.96,86.16,85.96,86.16,7683.0,78.9955,79.1793,78.9955,79.1793,7683.0
2019-03-19 11:50:00,86.19,86.19,86.03,86.08,8000.0,79.2068,79.2068,79.0598,79.1057,8000.0
2019-03-19 11:55:00,86.12,86.16,86.02,86.09,8487.0,79.1425,79.1793,79.0506,79.1149,8487.0
2019-03-19 12:00:00,86.1,86.12,86.08,86.08,1500.0,79.1241,79.1425,79.1057,79.1057,1500.0
2019-03-19 12:05:00,86.1,86.1,85.97,85.98,12002.0,79.1241,79.1241,79.0047,79.0138,12002.0
2019-03-19 12:10:00,86.0,86.0,85.93,86.0,5303.0,79.0322,79.0322,78.9679,79.0322,5303.0
2019-03-19 12:15:00,86.0,86.0,85.95,85.95,8294.0,79.0322,79.0322,78.9863,78.9863,8294.0
2019-03-19 12:20:00,85.92,85.99,85.92,85.96,3337.0,78.9587,79.023,78.9587,78.9955,3337.0
2019-03-19 12:25:00,85.96,85.96,85.84,85.89,2900.0,78.9955,78.9955,78.8852,78.9311,2900.0
2019-03-19 12:30:00,85.92,85.93,85.88,85.9,800.0,78.9587,78.9679,78.9219,78.9403,800.0
2019-03-19 12:35:00,85.87,85.91,85.83,85.86,11112.0,78.9128,78.9495,78.876,78.9036,11112.0
2019-03-19 12:40:00,85.89,85.91,85.84,85.86,4659.0,78.9311,78.9495,78.8852,78.9036,4659.0
2019-03-19 12:45:00,85.86,85.88,85.39,85.44,11035.0,78.9036,78.9219,78.4716,78.5176,11035.0
2019-03-19 12:50:00,85.39,85.5,85.38,85.42,10082.0,78.4716,78.5727,78.4625,78.4992,10082.0
2019-03-19 12:55:00,85.4,85.59,85.37,85.59,17528.0,78.4808,78.6554,78.4533,78.6554,17528.0
2019-03-19 13:00:00,85.57,85.77,85.57,85.77,8874.0,78.6371,78.8209,78.6371,78.8209,8874.0
2019-03-19 13:05:00,85.78,85.8,85.54,85.59,2400.0,78.83,78.8484,78.6095,78.6554,2400.0
2019-03-19 13:10:00,85.59,85.71,85.59,85.71,1800.0,78.6554,78.7657,78.6554,78.7657,1800.0
2019-03-19 13:15:00,85.7,85.7,85.59,85.7,1704.0,78.7565,78.7565,78.6554,78.7565,1704.0
2019-03-19 13:20:00,85.7,85.77,85.68,85.68,3590.0,78.7565,78.8209,78.7382,78.7382,3590.0
2019-03-19 13:25:00,85.66,85.66,85.57,85.59,3297.0,78.7198,78.7198,78.6371,78.6554,3297.0
2019-03-19 13:30:00,85.61,85.66,85.59,85.63,3812.0,78.6738,78.7198,78.6554,78.6922,3812.0
2019-03-19 13:35:00,85.61,85.63,85.56,85.58,2404.0,78.6738,78.6922,78.6279,78.6463,2404.0
2019-03-19 13:40:00,85.56,85.59,85.5,85.5,2812.0,78.6279,78.6554,78.5727,78.5727,2812.0
2019-03-19 13:45:00,85.5,85.51,85.4,85.51,4548.0,78.5727,78.5819,78.4808,78.5819,4548.0
2019-03-19 13:50:00,85.52,85.56,85.34,85.34,13563.0,78.5911,78.6279,78.4257,78.4257,13563.0
2019-03-19 13:55:00,85.31,85.36,85.25,85.36,4667.0,78.3981,78.4441,78.343,78.4441,4667.0
2019-03-19 14:00:00,85.39,85.39,85.3,85.33,13180.0,78.4716,78.4716,78.3889,78.4165,13180.0
2019-03-19 14:05:00,85.38,85.41,85.33,85.36,5740.0,78.4625,78.49,78.4165,78.4441,5740.0
2019-03-19 14:10:00,85.38,85.38,85.26,85.32,6844.0,78.4625,78.4625,78.3522,78.4073,6844.0
2019-03-19 14:15:00,85.33,85.34,85.25,85.33,3868.0,78.4165,78.4257,78.343,78.4165,3868.0
2019-03-19 14:20:00,85.3,85.35,85.25,85.26,4929.0,78.3889,78.4349,78.343,78.3522,4929.0
2019-03-19 14:25:00,85.26,85.35,85.26,85.3,5458.0,78.3522,78.4349,78.3522,78.3889,5458.0
2019-03-19 14:30:00,85.3,85.31,85.23,85.27,5894.0,78.3889,78.3981,78.3246,78.3614,5894.0
2019-03-19 14:35:00,85.3,85.42,85.26,85.42,3302.0,78.3889,78.4992,78.3522,78.4992,3302.0
2019-03-19 14:40:00,85.41,85.57,85.41,85.55,4829.0,78.49,78.6371,78.49,78.6187,4829.0
2019-03-19 14:45:00,85.53,85.62,85.49,85.54,10752.0,78.6003,78.683,78.5635,78.6095,10752.0
2019-03-19 14:50:00,85.55,85.55,85.43,85.45,2138.0,78.6187,78.6187,78.5084,78.5268,2138.0
2019-03-19 14:55:00,85.44,85.46,85.33,85.35,4400.0,78.5176,78.536,78.4165,78.4349,4400.0
2019-03-19 15:00:00,85.38,85.39,85.25,85.31,4210.0,78.4625,78.4716,78.343,78.3981,4210.0
2019-03-19 15:05:00,85.34,85.39,85.3,85.3,3450.0,78.4257,78.4716,78.3889,78.3889,3450.0
2019-03-19 15:10:00,85.33,85.37,85.22,85.23,2700.0,78.4165,78.4533,78.3154,78.3246,2700.0
2019-03-19 15:15:00,85.24,85.27,85.16,85.2,6906.0,78.3338,78.3614,78.2603,78.297,6906.0
2019-03-19 15:20:00,85.17,85.18,85.08,85.1,4902.0,78.2695,78.2787,78.1868,78.2051,4902.0
2019-03-19 15:25:00,85.1,85.15,85.01,85.03,8096.0,78.2051,78.2511,78.1224,78.1408,8096.0
2019-03-19 15:30:00,85.05,85.2,85.02,85.18,11632.0,78.1592,78.297,78.1316,78.2787,11632.0
2019-03-19 15:35:00,85.17,85.18,84.9,84.94,13495.0,78.2695,78.2787,78.0213,78.0581,13495.0
2019-03-19 15:40:00,84.9,84.94,84.87,84.93,12513.0,78.0213,78.0581,77.9938,78.0489,12513.0
2019-03-19 15:45:00,84.94,85.1,84.92,85.1,17758.0,78.0581,78.2051,78.0397,78.2051,17758.0
2019-03-19 15:50:00,85.08,85.13,84.94,85.01,14207.0,78.1868,78.2327,78.0581,78.1224,14207.0
2019-03-19 15:55:00,85.02,85.25,85.02,85.25,35024.0,78.1316,78.343,78.1316,78.343,35024.0
2019-03-20 09:30:00,85.25,85.34,85.0,85.0,9939.0,78.343,78.4257,78.1132,78.1132,9939.0
2019-03-20 09:35:00,85.09,85.16,84.93,85.16,6388.0,78.196,78.2603,78.0489,78.2603,6388.0
2019-03-20 09:40:00,85.1,85.15,84.85,84.85,12966.0,78.2051,78.2511,77.9754,77.9754,12966.0
2019-03-20 09:45:00,84.95,85.04,84.86,84.95,8588.0,78.0673,78.15,77.9846,78.0673,8588.0
2019-03-20 09:50:00,84.97,85.01,84.89,84.94,7239.0,78.0857,78.1224,78.0122,78.0581,7239.0
2019-03-20 09:55:00,84.92,84.99,84.73,84.76,14365.0,78.0397,78.1041,77.8651,77.8927,14365.0
2019-03-20 10:00:00,84.79,84.81,84.54,84.66,13721.0,77.9203,77.9386,77.6905,77.8008,13721.0
2019-03-20 10:05:00,84.63,84.84,84.55,84.8,4393.0,77.7732,77.9662,77.6997,77.9294,4393.0
2019-03-20 10:10:00,84.8,84.93,84.77,84.77,4952.0,77.9294,78.0489,77.9019,77.9019,4952.0
2019-03-20 10:15:00,84.74,84.78,84.59,84.67,1768.0,77.8743,77.9111,77.7365,77.81,1768.0
2019-03-20 10:20:00,84.66,84.73,84.59,84.63,4406.0,77.8008,77.8651,77.7365,77.7732,4406.0
2019-03-20 10:25:00,84.62,84.74,84.55,84.64,2664.0,77.764,77.8743,77.6997,77.7824,2664.0
2019-03-20 10:30:00,84.64,84.75,84.64,84.71,4167.0,77.7824,77.8835,77.7824,77.8467,4167.0
2019-03-20 10:35:00,84.73,84.74,84.52,84.58,10769.0,77.8651,77.8743,77.6721,77.7273,10769.0
2019-03-20 10:40:00,84.61,84.77,84.59,84.77,5683.0,77.7548,77.9019,77.7365,77.9019,5683.0
2019-03-20 10:45:00,84.8,84.98,84.76,84.91,10433.0,77.9294,78.0949,77.8927,78.0305,10433.0
2019-03-20 10:50:00,84.94,85.0,84.89,84.95,2100.0,78.0581,78.1132,78.0122,78.0673,2100.0
2019-03-20 10:55:00,84.94,84.98,84.77,84.78,3109.0,78.0581,78.0949,77.9019,77.9111,3109.0
2019-03-20 11:00:00,84.8,84.94,84.79,84.85,3400.0,77.9294,78.0581,77.9203,77.9754,3400.0
2019-03-20 11:05:00,84.85,84.91,84.82,84.89,4250.0,77.9754,78.0305,77.9478,78.0122,4250.0
2019-03-20 11:10:00,84.87,84.9,84.82,84.85,7468.0,77.9938,78.0213,77.9478,77.9754,7468.0
2019-03-20 11:15:00,84.83,84.89,84.73,84.86,2400.0,77.957,78.0122,77.8651,77.9846,2400.0
2019-03-20 11:20:00,84.84,84.86,84.8,84.82,2550.0,77.9662,77.9846,77.9294,77.9478,2550.0
2019-03-20 11:25:00,84.81,84.87,84.8,84.84,3174.0,77.9386,77.9938,77.9294,77.9662,3174.0
2019-03-20 11:30:00,84.83,84.85,84.71,84.73,3100.0,77.957,77.9754,77.8467,77.8651,3100.0
2019-03-20 11:35:00,84.72,84.78,84.7,84.74,2500.0,77.8559,77.9111,77.8376,77.8743,2500.0
2019-03-20 11:40:00,84.69,84.72,84.66,84.69,3751.0,77.8284,77.8559,77.8008,77.8284,3751.0
2019-03-20 11:45:00,84.68,84.73,84.58,84.61,2220.0,77.8192,77.8651,77.7273,77.7548,2220.0
2019-03-20 11:50:00,84.59,84.62,84.53,84.54,1495.0,77.7365,77.764,77.6813,77.6905,1495.0
2019-03-20 11:55:00,84.52,84.55,84.34,84.37,8823.0,77.6721,77.6997,77.5067,77.5343,8823.0
2019-03-20 12:00:00,84.38,84.4,84.33,84.38,3902.0,77.5435,77.5619,77.4975,77.5435,3902.0
2019-03-20 12:05:00,84.38,84.52,84.35,84.52,2768.0,77.5435,77.6721,77.5159,77.6721,2768.0
2019-03-20 12:10:00,84.5,84.52,84.37,84.38,2975.0,77.6538,77.6721,77.5343,77.5435,2975.0
2019-03-20 12:15:00,84.42,84.46,84.37,84.37,1800.0,77.5802,77.617,77.5343,77.5343,1800.0
2019-03-20 12:20:00,84.31,84.37,84.3,84.34,3822.0,77.4791,77.5343,77.47,77.5067,3822.0
2019-03-20 12:25:00,84.34,84.39,84.31,84.36,2300.0,77.5067,77.5527,77.4791,77.5251,2300.0
2019-03-20 12:30:00,84.36,84.37,84.07,84.15,5157.0,77.5251,77.5343,77.2586,77.3321,5157.0
2019-03-20 12:35:00,84.06,84.07,83.91,84.04,7766.0,77.2494,77.2586,77.1116,77.231,7766.0
2019-03-20 12:40:00,84.08,84.17,84.03,84.04,2506.0,77.2678,77.3505,77.2218,77.231,2506.0
2019-03-20 12:45:00,84.1,84.13,84.0,84.04,2799.0,77.2862,77.3137,77.1943,77.231,2799.0
2019-03-20 12:50:00,84.04,84.11,83.97,84.06,3235.0,77.231,77.2954,77.1667,77.2494,3235.0
2019-03-20 12:55:00,84.06,84.13,84.05,84.09,2550.0,77.2494,77.3137,77.2402,77.277,2550.0
2019-03-20 13:00:00,84.07,84.25,84.06,84.24,3153.0,77.2586,77.424,77.2494,77.4148,3153.0
2019-03-20 13:05:00,84.25,84.26,84.22,84.22,900.0,77.424,77.4332,77.3964,77.3964,900.0
2019-03-20 13:10:00,84.27,84.36,84.27,84.34,2900.0,77.4424,77.5251,77.4424,77.5067,2900.0
2019-03-20 13:15:00,84.34,84.35,84.29,84.29,2200.0,77.5067,77.5159,77.4608,77.4608,2200.0
2019-03-20 13:20:00,84.26,84.31,84.25,84.26,1551.0,77.4332,77.4791,77.424,77.4332,1551.0
2019-03-20 13:25:00,84.32,84.33,84.28,84.28,3591.0,77.4883,77.4975,77.4516,77.4516,3591.0
2019-03-20 13:30:00,84.28,84.32,84.28,84.3,1700.0,77.4516,77.4883,77.4516,77.47,1700.0
2019-03-20 13:35:00,84.31,84.45,84.31,84.45,2790.0,77.4791,77.6078,77.4791,77.6078,2790.0
2019-03-20 13:40:00,84.44,84.45,84.39,84.44,2303.0,77.5986,77.6078,77.5527,77.5986,2303.0
2019-03-20 13:45:00,84.44,84.47,84.4,84.45,3052.0,77.5986,77.6262,77.5619,77.6078,3052.0
2019-03-20 13:50:00,84.43,84.43,84.36,84.43,4005.0,77.5894,77.5894,77.5251,77.5894,4005.0
2019-03-20 13:55:00,84.43,84.53,84.3,84.3,7320.0,77.5894,77.6813,77.47,77.47,7320.0
2019-03-20 14:00:00,84.4,84.91,84.4,84.82,26702.0,77.5619,78.0305,77.5619,77.9478,26702.0
2019-03-20 14:05:00,84.86,85.08,84.75,84.75,13817.0,77.9846,78.1868,77.8835,77.8835,13817.0
2019-03-20 14:10:00,84.77,84.91,84.73,84.83,4253.0,77.9019,78.0305,77.8651,77.957,4253.0
2019-03-20 14:15:00,84.81,84.81,84.53,84.53,2900.0,77.9386,77.9386,77.6813,77.6813,2900.0
2019-03-20 14:20:00,84.57,84.79,84.54,84.77,8385.0,77.7181,77.9203,77.6905,77.9019,8385.0
2019-03-20 14:25:00,84.76,84.87,84.69,84.83,8288.0,77.8927,77.9938,77.8284,77.957,8288.0
2019-03-20 14:30:00,84.8,85.01,84.75,84.95,10157.0,77.9294,78.1224,77.8835,78.0673,10157.0
2019-03-20 14:35:00,84.95,85.11,84.94,85.1,2226.0,78.0673,78.2143,78.0581,78.2051,2226.0
2019-03-20 14:40:00,85.11,85.11,84.93,85.0,3701.0,78.2143,78.2143,78.0489,78.1132,3701.0
2019-03-20 14:45:00,84.91,85.11,84.91,85.01,2310.0,78.0305,78.2143,78.0305,78.1224,2310.0
2019-03-20 14:50:00,85.03,85.12,85.01,85.04,5072.0,78.1408,78.2235,78.1224,78.15,5072.0
2019-03-20 14:55:00,85.04,85.07,84.92,84.98,8588.0,78.15,78.1776,78.0397,78.0949,8588.0
2019-03-20 15:00:00,84.97,85.1,84.84,84.86,5523.0,78.0857,78.2051,77.9662,77.9846,5523.0
2019-03-20 15:05:00,84.86,84.97,84.83,84.93,7332.0,77.9846,78.0857,77.957,78.0489,7332.0
2019-03-20 15:10:00,84.95,84.98,84.85,84.91,3460.0,78.0673,78.0949,77.9754,78.0305,3460.0
2019-03-20 15:15:00,84.93,84.95,84.84,84.84,4208.0,78.0489,78.0673,77.9662,77.9662,4208.0
2019-03-20 15:20:00,84.85,84.85,84.74,84.77,2175.0,77.9754,77.9754,77.8743,77.9019,2175.0
2019-03-20 15:25:00,84.75,84.75,84.59,84.69,3633.0,77.8835,77.8835,77.7365,77.8284,3633.0
2019-03-20 15:30:00,84.69,84.69,84.32,84.38,11631.0,77.8284,77.8284,77.4883,77.5435,11631.0
2019-03-20 15:35:00,84.39,84.51,84.38,84.43,7973.0,77.5527,77.6629,77.5435,77.5894,7973.0
2019-03-20 15:40:00,84.41,84.62,84.4,84.59,19003.0,77.571,77.764,77.5619,77.7365,19003.0
2019-03-20 15:45:00,84.59,84.69,84.53,84.56,15300.0,77.7365,77.8284,77.6813,77.7089,15300.0
2019-03-20 15:50:00,84.56,84.57,84.47,84.49,12566.0,77.7089,77.7181,77.6262,77.6446,12566.0
2019-03-20 15:55:00,84.47,84.59,84.4,84.44,34611.0,77.6262,77.7365,77.5619,77.5986,34611.0
2019-03-21 09:30:00,84.44,84.76,84.26,84.34,13481.0,77.5986,77.8927,77.4332,77.5067,13481.0
2019-03-21 09:35:00,84.51,84.61,84.27,84.45,24329.0,77.6629,77.7548,77.4424,77.6078,24329.0
2019-03-21 09:40:00,84.44,84.73,84.42,84.73,8223.0,77.5986,77.8651,77.5802,77.8651,8223.0
2019-03-21 09:45:00,84.67,84.75,84.54,84.65,4510.0,77.81,77.8835,77.6905,77.7916,4510.0
2019-03-21 09:50:00,84.54,84.6,84.47,84.56,14124.0,77.6905,77.7457,77.6262,77.7089,14124.0
2019-03-21 09:55:00,84.5,84.73,84.48,84.67,10257.0,77.6538,77.8651,77.6354,77.81,10257.0
2019-03-21 10:00:00,84.67,84.82,84.67,84.78,7249.0,77.81,77.9478,77.81,77.9111,7249.0
2019-03-21 10:05:00,84.77,84.98,84.77,84.95,7198.0,77.9019,78.0949,77.9019,78.0673,7198.0
2019-03-21 10:10:00,84.91,85.02,84.9,85.02,8023.0,78.0305,78.1316,78.0213,78.1316,8023.0
2019-03-21 10:15:00,85.02,85.04,84.9,84.92,15719.0,78.1316,78.15,78.0213,78.0397,15719.0
2019-03-21 10:20:00,84.96,85.08,84.93,85.03,20833.0,78.0765,78.1868,78.0489,78.1408,20833.0
2019-03-21 10:25:00,85.02,85.36,84.96,85.33,37383.0,78.1316,78.4441,78.0765,78.4165,37383.0
2019-03-21 10:30:00,85.34,85.49,85.32,85.47,2699.0,78.4257,78.5635,78.4073,78.5452,2699.0
2019-03-21 10:35:00,85.49,85.62,85.4,85.62,11021.0,78.5635,78.683,78.4808,78.683,11021.0
2019-03-21 10:40:00,85.6,85.6,85.47,85.47,6470.0,78.6646,78.6646,78.5452,78.5452,6470.0
2019-03-21 10:45:00,85.51,85.75,85.47,85.75,14682.0,78.5819,78.8025,78.5452,78.8025,14682.0
2019-03-21 10:50:00,85.72,85.87,85.7,85.87,3325.0,78.7749,78.9128,78.7565,78.9128,3325.0
2019-03-21 10:55:00,85.84,85.84,85.77,85.79,4199.0,78.8852,78.8852,78.8209,78.8392,4199.0
2019-03-21 11:00:00,85.82,85.97,85.79,85.94,5432.0,78.8668,79.0047,78.8392,78.9771,5432.0
2019-03-21 11:05:00,85.88,85.88,85.82,85.84,4901.0,78.9219,78.9219,78.8668,78.8852,4901.0
2019-03-21 11:10:00,85.83,85.84,85.74,85.78,3050.0,78.876,78.8852,78.7933,78.83,3050.0
2019-03-21 11:15:00,85.81,85.82,85.72,85.79,6420.0,78.8576,78.8668,78.7749,78.8392,6420.0
2019-03-21 11:20:00,85.8,85.81,85.73,85.78,2410.0,78.8484,78.8576,78.7841,78.83,2410.0
2019-03-21 11:25:00,85.8,85.9,85.77,85.8,5550.0,78.8484,78.9403,78.8209,78.8484,5550.0
2019-03-21 11:30:00,85.75,85.82,85.7,85.77,6070.0,78.8025,78.8668,78.7565,78.8209,6070.0
2019-03-21 11:35:00,85.77,85.94,85.77,85.91,4850.0,78.8209,78.9771,78.8209,78.9495,4850.0
2019-03-21 11:40:00,85.87,86.11,85.87,86.06,13939.0,78.9128,79.1333,78.9128,79.0874,13939.0
2019-03-21 11:45:00,86.1,86.1,85.98,86.0,18120.0,79.1241,79.1241,79.0138,79.0322,18120.0
2019-03-21 11:50:00,86.0,86.02,85.98,85.99,11046.0,79.0322,79.0506,79.0138,79.023,11046.0
2019-03-21 11:55:00,85.99,86.02,85.92,86.0,13589.0,79.023,79.0506,78.9587,79.0322,13589.0
2019-03-21 12:00:00,85.97,85.97,85.91,85.93,2033.0,79.0047,79.0047,78.9495,78.9679,2033.0
2019-03-21 12:05:00,85.96,86.01,85.89,86.0,12149.0,78.9955,79.0414,78.9311,79.0322,12149.0
2019-03-21 12:10:00,86.01,86.02,85.91,85.95,7835.0,79.0414,79.0506,78.9495,78.9863,7835.0
2019-03-21 12:15:00,85.95,85.99,85.88,85.89,5166.0,78.9863,79.023,78.9219,78.9311,5166.0
2019-03-21 12:20:00,85.89,85.9,85.78,85.88,7043.0,78.9311,78.9403,78.83,78.9219,7043.0
2019-03-21 12:25:00,85.86,85.86,85.73,85.76,6197.0,78.9036,78.9036,78.7841,78.8117,6197.0
2019-03-21 12:30:00,85.73,85.75,85.72,85.72,5771.0,78.7841,78.8025,78.7749,78.7749,5771.0
2019-03-21 12:35:00,85.77,85.78,85.67,85.7,4937.0,78.8209,78.83,78.729,78.7565,4937.0
2019-03-21 12:40:00,85.72,85.82,85.72,85.8,2520.0,78.7749,78.8668,78.7749,78.8484,2520.0
2019-03-21 12:45:00,85.82,85.82,85.77,85.8,1980.0,78.8668,78.8668,78.8209,78.8484,1980.0
2019-03-21 12:50:00,85.84,85.9,85.82,85.88,6697.0,78.8852,78.9403,78.8668,78.9219,6697.0
2019-03-21 12:55:00,85.87,85.93,85.87,85.9,2300.0,78.9128,78.9679,78.9128,78.9403,2300.0
2019-03-21 13:00:00,85.9,86.02,85.9,85.98,10100.0,78.9403,79.0506,78.9403,79.0138,10100.0
2019-03-21 13:05:00,86.0,86.02,85.98,85.98,6100.0,79.0322,79.0506,79.0138,79.0138,6100.0
2019-03-21 13:10:00,86.02,86.03,86.0,86.01,3143.0,79.0506,79.0598,79.0322,79.0414,3143.0
2019-03-21 13:15:00,85.99,85.99,85.9,85.9,3495.0,79.023,79.023,78.9403,78.9403,3495.0
2019-03-21 13:20:00,85.88,85.91,85.86,85.9,1418.0,78.9219,78.9495,78.9036,78.9403,1418.0
2019-03-21 13:25:00,85.91,85.96,85.91,85.92,3322.0,78.9495,78.9955,78.9495,78.9587,3322.0
2019-03-21 13:30:00,85.96,85.97,85.91,85.91,7552.0,78.9955,79.0047,78.9495,78.9495,7552.0
2019-03-21 13:35:00,85.91,85.95,85.76,85.79,8122.0,78.9495,78.9863,78.8117,78.8392,8122.0
2019-03-21 13:40:00,85.82,85.91,85.8,85.8,3200.0,78.8668,78.9495,78.8484,78.8484,3200.0
2019-03-21 13:45:00,85.78,85.87,85.74,85.84,11556.0,78.83,78.9128,78.7933,78.8852,11556.0
2019-03-21 13:50:00,85.87,85.93,85.87,85.9,7888.0,78.9128,78.9679,78.9128,78.9403,7888.0
2019-03-21 13:55:00,85.88,85.91,85.79,85.83,6660.0,78.9219,78.9495,78.8392,78.876,6660.0
2019-03-21 14:00:00,85.84,85.91,85.84,85.9,3800.0,78.8852,78.9495,78.8852,78.9403,3800.0
2019-03-21 14:05:00,85.9,85.93,85.86,85.91,5494.0,78.9403,78.9679,78.9036,78.9495,5494.0
2019-03-21 14:10:00,85.88,85.95,85.83,85.86,9225.0,78.9219,78.9863,78.876,78.9036,9225.0
2019-03-21 14:15:00,85.86,85.87,85.81,85.81,4444.0,78.9036,78.9128,78.8576,78.8576,4444.0
2019-03-21 14:20:00,85.83,85.94,85.82,85.91,4318.0,78.876,78.9771,78.8668,78.9495,4318.0
2019-03-21 14:25:00,85.92,85.94,85.89,85.92,2001.0,78.9587,78.9771,78.9311,78.9587,2001.0
2019-03-21 14:30:00,85.94,85.96,85.85,85.92,10157.0,78.9771,78.9955,78.8944,78.9587,10157.0
2019-03-21 14:35:00,85.93,85.95,85.9,85.94,8236.0,78.9679,78.9863,78.9403,78.9771,8236.0
2019-03-21 14:40:00,85.93,85.97,85.86,85.95,5585.0,78.9679,79.0047,78.9036,78.9863,5585.0
2019-03-21 14:45:00,85.96,86.0,85.95,85.99,7630.0,78.9955,79.0322,78.9863,79.023,7630.0
2019-03-21 14:50:00,85.99,86.0,85.92,85.95,3150.0,79.023,79.0322,78.9587,78.9863,3150.0
2019-03-21 14:55:00,85.93,85.93,85.77,85.77,4739.0,78.9679,78.9679,78.8209,78.8209,4739.0
2019-03-21 15:00:00,85.78,85.84,85.74,85.82,1701.0,78.83,78.8852,78.7933,78.8668,1701.0
2019-03-21 15:05:00,85.83,85.92,85.83,85.86,4038.0,78.876,78.9587,78.876,78.9036,4038.0
2019-03-21 15:10:00,85.83,85.83,85.64,85.65,4702.0,78.876,78.876,78.7014,78.7106,4702.0
2019-03-21 15:15:00,85.64,85.74,85.61,85.74,4516.0,78.7014,78.7933,78.6738,78.7933,4516.0
2019-03-21 15:20:00,85.71,85.9,85.7,85.9,3492.0,78.7657,78.9403,78.7565,78.9403,3492.0
2019-03-21 15:25:00,85.89,85.92,85.82,85.83,7092.0,78.9311,78.9587,78.8668,78.876,7092.0
2019-03-21 15:30:00,85.85,85.87,85.76,85.81,10947.0,78.8944,78.9128,78.8117,78.8576,10947.0
2019-03-21 15:35:00,85.8,85.81,85.71,85.73,10752.0,78.8484,78.8576,78.7657,78.7841,10752.0
2019-03-21 15:40:00,85.74,85.81,85.7,85.73,16397.0,78.7933,78.8576,78.7565,78.7841,16397.0
2019-03-21 15:45:00,85.71,85.74,85.6,85.61,18005.0,78.7657,78.7933,78.6646,78.6738,18005.0
2019-03-21 15:50:00,85.61,85.64,85.52,85.56,18317.0,78.6738,78.7014,78.5911,78.6279,18317.0
2019-03-21 15:55:00,85.57,85.64,85.44,85.53,59087.0,78.6371,78.7014,78.5176,78.6003,59087.0
2019-03-22 09:30:00,85.0,85.4,85.0,85.16,18716.0,78.1132,78.4808,78.1132,78.2603,18716.0
2019-03-22 09:35:00,85.19,85.19,84.93,85.09,5850.0,78.2879,78.2879,78.0489,78.196,5850.0
2019-03-22 09:40:00,85.18,85.24,85.03,85.03,11704.0,78.2787,78.3338,78.1408,78.1408,11704.0
2019-03-22 09:45:00,84.9,85.04,84.78,84.81,8759.0,78.0213,78.15,77.9111,77.9386,8759.0
2019-03-22 09:50:00,84.81,84.84,84.61,84.65,8936.0,77.9386,77.9662,77.7548,77.7916,8936.0
2019-03-22 09:55:00,84.62,84.65,84.48,84.49,30903.0,77.764,77.7916,77.6354,77.6446,30903.0
2019-03-22 10:00:00,84.4,84.44,84.17,84.17,11616.0,77.5619,77.5986,77.3505,77.3505,11616.0
2019-03-22 10:05:00,84.17,84.47,84.17,84.47,2516.0,77.3505,77.6262,77.3505,77.6262,2516.0
2019-03-22 10:10:00,84.5,84.64,84.48,84.49,5022.0,77.6538,77.7824,77.6354,77.6446,5022.0
2019-03-22 10:15:00,84.45,84.6,84.41,84.57,4057.0,77.6078,77.7457,77.571,77.7181,4057.0
2019-03-22 10:20:00,84.57,84.61,84.36,84.36,12685.0,77.7181,77.7548,77.5251,77.5251,12685.0
2019-03-22 10:25:00,84.32,84.33,84.24,84.24,1455.0,77.4883,77.4975,77.4148,77.4148,1455.0
2019-03-22 10:30:00,84.25,84.38,84.21,84.21,6167.0,77.424,77.5435,77.3873,77.3873,6167.0
2019-03-22 10:35:00,84.23,84.38,84.23,84.29,5393.0,77.4056,77.5435,77.4056,77.4608,5393.0
2019-03-22 10:40:00,84.28,84.28,84.1,84.13,3284.0,77.4516,77.4516,77.2862,77.3137,3284.0
2019-03-22 10:45:00,84.15,84.15,84.04,84.05,4088.0,77.3321,77.3321,77.231,77.2402,4088.0
2019-03-22 10:50:00,84.04,84.08,83.83,83.91,16433.0,77.231,77.2678,77.038,77.1116,16433.0
2019-03-22 10:55:00,83.92,83.95,83.63,83.65,13630.0,77.1207,77.1483,76.8542,76.8726,13630.0
2019-03-22 11:00:00,83.65,83.67,83.51,83.51,7804.0,76.8726,76.891,76.744,76.744,7804.0
2019-03-22 11:05:00,83.5,83.51,83.26,83.33,7795.0,76.7348,76.744,76.5142,76.5785,7795.0
2019-03-22 11:10:00,83.33,83.49,83.11,83.49,8833.0,76.5785,76.7256,76.3764,76.7256,8833.0
2019-03-22 11:15:00,83.5,83.56,83.32,83.56,4921.0,76.7348,76.7899,76.5694,76.7899,4921.0
2019-03-22 11:20:00,83.58,83.61,83.3,83.33,5956.0,76.8083,76.8359,76.551,76.5785,5956.0
2019-03-22 11:25:00,83.29,83.42,83.26,83.34,3793.0,76.5418,76.6613,76.5142,76.5877,3793.0
2019-03-22 11:30:00,83.31,83.4,83.18,83.18,4180.0,76.5602,76.6429,76.4407,76.4407,4180.0
2019-03-22 11:35:00,83.22,83.22,83.12,83.12,5385.0,76.4775,76.4775,76.3856,76.3856,5385.0
2019-03-22 11:40:00,83.14,83.2,83.06,83.1,9282.0,76.4039,76.4591,76.3304,76.3672,9282.0
2019-03-22 11:45:00,83.06,83.12,83.0,83.04,8215.0,76.3304,76.3856,76.2753,76.312,8215.0
2019-03-22 11:50:00,83.02,83.03,82.66,82.66,13314.0,76.2937,76.3029,75.9628,75.9628,13314.0
2019-03-22 11:55:00,82.68,82.86,82.59,82.59,10070.0,75.9812,76.1466,75.8985,75.8985,10070.0
2019-03-22 12:00:00,82.59,82.93,82.57,82.79,6918.0,75.8985,76.211,75.8801,76.0823,6918.0
2019-03-22 12:05:00,82.78,82.82,82.71,82.75,5987.0,76.0731,76.1099,76.0088,76.0455,5987.0
2019-03-22 12:10:00,82.78,82.79,82.65,82.65,5306.0,76.0731,76.0823,75.9536,75.9536,5306.0
2019-03-22 12:15:00,82.67,82.78,82.65,82.71,6923.0,75.972,76.0731,75.9536,76.0088,6923.0
2019-03-22 12:20:00,82.71,82.86,82.67,82.71,7496.0,76.0088,76.1466,75.972,76.0088,7496.0
2019-03-22 12:25:00,82.7,82.77,82.66,82.72,4771.0,75.9996,76.0639,75.9628,76.018,4771.0
2019-03-22 12:30:00,82.68,82.94,82.67,82.94,5651.0,75.9812,76.2201,75.972,76.2201,5651.0
2019-03-22 12:35:00,82.95,82.96,82.8,82.8,3995.0,76.2293,76.2385,76.0915,76.0915,3995.0
2019-03-22 12:40:00,82.75,82.75,82.55,82.55,5031.0,76.0455,76.0455,75.8617,75.8617,5031.0
2019-03-22 12:45:00,82.58,82.64,82.51,82.59,12819.0,75.8893,75.9445,75.825,75.8985,12819.0
2019-03-22 12:50:00,82.57,82.71,82.54,82.69,6781.0,75.8801,76.0088,75.8526,75.9904,6781.0
2019-03-22 12:55:00,82.68,82.8,82.61,82.79,7996.0,75.9812,76.0915,75.9169,76.0823,7996.0
2019-03-22 13:00:00,82.78,82.96,82.77,82.92,12501.0,76.0731,76.2385,76.0639,76.2018,12501.0
2019-03-22 13:05:00,82.91,83.39,82.91,83.38,48329.0,76.1926,76.6337,76.1926,76.6245,48329.0
2019-03-22 13:10:00,83.37,83.37,83.06,83.13,9693.0,76.6153,76.6153,76.3304,76.3948,9693.0
2019-03-22 13:15:00,83.16,83.39,83.12,83.25,13361.0,76.4223,76.6337,76.3856,76.505,13361.0
2019-03-22 13:20:00,83.22,83.22,82.98,83.03,7288.0,76.4775,76.4775,76.2569,76.3029,7288.0
2019-03-22 13:25:00,83.0,83.0,82.8,82.87,5609.0,76.2753,76.2753,76.0915,76.1558,5609.0
2019-03-22 13:30:00,82.88,83.14,82.87,83.06,8168.0,76.165,76.4039,76.1558,76.3304,8168.0
2019-03-22 13:35:00,83.06,83.13,82.98,82.98,3924.0,76.3304,76.3948,76.2569,76.2569,3924.0
2019-03-22 13:40:00,83.01,83.14,83.01,83.09,2670.0,76.2845,76.4039,76.2845,76.358,2670.0
2019-03-22 13:45:00,83.16,83.16,83.02,83.03,2264.0,76.4223,76.4223,76.2937,76.3029,2264.0
2019-03-22 13:50:00,83.03,83.09,82.95,82.97,3100.0,76.3029,76.358,76.2293,76.2477,3100.0
2019-03-22 13:55:00,82.95,83.09,82.88,82.9,10784.0,76.2293,76.358,76.165,76.1834,10784.0
2019-03-22 14:00:00,82.92,83.0,82.88,82.99,4917.0,76.2018,76.2753,76.165,76.2661,4917.0
2019-03-22 14:05:00,82.98,83.1,82.98,83.09,4145.0,76.2569,76.3672,76.2569,76.358,4145.0
2019-03-22 14:10:00,83.04,83.16,83.04,83.15,1768.0,76.312,76.4223,76.312,76.4131,1768.0
2019-03-22 14:15:00,83.19,83.32,83.19,83.23,1120.0,76.4499,76.5694,76.4499,76.4867,1120.0
2019-03-22 14:20:00,83.26,83.33,83.21,83.33,2200.0,76.5142,76.5785,76.4683,76.5785,2200.0
2019-03-22 14:25:00,83.25,83.25,83.15,83.2,3772.0,76.505,76.505,76.4131,76.4591,3772.0
2019-03-22 14:30:00,83.2,83.21,83.02,83.03,3358.0,76.4591,76.4683,76.2937,76.3029,3358.0
2019-03-22 14:35:00,83.05,83.14,83.03,83.09,4385.0,76.3212,76.4039,76.3029,76.358,4385.0
2019-03-22 14:40:00,83.11,83.28,83.11,83.26,3380.0,76.3764,76.5326,76.3764,76.5142,3380.0
2019-03-22 14:45:00,83.25,83.35,83.23,83.35,3061.0,76.505,76.5969,76.4867,76.5969,3061.0
2019-03-22 14:50:00,83.34,83.42,83.31,83.35,3595.0,76.5877,76.6613,76.5602,76.5969,3595.0
2019-03-22 14:55:00,83.35,83.38,83.34,83.37,1900.0,76.5969,76.6245,76.5877,76.6153,1900.0
2019-03-22 15:00:00,83.37,83.45,83.17,83.17,7637.0,76.6153,76.6888,76.4315,76.4315,7637.0
2019-03-22 15:05:00,83.17,83.32,83.17,83.25,6674.0,76.4315,76.5694,76.4315,76.505,6674.0
2019-03-22 15:10:00,83.25,83.25,83.03,83.09,3617.0,76.505,76.505,76.3029,76.358,3617.0
2019-03-22 15:15:00,83.07,83.15,83.02,83.1,4999.0,76.3396,76.4131,76.2937,76.3672,4999.0
2019-03-22 15:20:00,83.11,83.18,83.09,83.17,3329.0,76.3764,76.4407,76.358,76.4315,3329.0
2019-03-22 15:25:00,83.19,83.22,83.04,83.04,7159.0,76.4499,76.4775,76.312,76.312,7159.0
2019-03-22 15:30:00,83.01,83.01,82.82,82.82,8467.0,76.2845,76.2845,76.1099,76.1099,8467.0
2019-03-22 15:35:00,82.82,82.97,82.81,82.84,10792.0,76.1099,76.2477,76.1007,76.1282,10792.0
2019-03-22 15:40:00,82.84,82.92,82.76,82.8,16757.0,76.1282,76.2018,76.0547,76.0915,16757.0
2019-03-22 15:45:00,82.82,83.0,82.82,82.88,17969.0,76.1099,76.2753,76.1099,76.165,17969.0
2019-03-22 15:50:00,82.87,82.88,82.67,82.71,27120.0,76.1558,76.165,75.972,76.0088,27120.0
2019-03-22 15:55:00,82.7,82.78,82.61,82.72,41000.0,75.9996,76.0731,75.9169,76.018,41000.0
2019-03-25 09:30:00,82.14,82.25,81.13,81.76,50414.0,75.485,75.5861,74.5568,75.1358,50414.0
2019-03-25 09:35:00,81.57,82.21,81.57,82.11,10019.0,74.9611,75.5493,74.9611,75.4574,10019.0
2019-03-25 09:40:00,82.04,82.1,81.78,81.95,6943.0,75.3931,75.4482,75.1541,75.3104,6943.0
2019-03-25 09:45:00,81.87,81.87,81.45,81.5,14201.0,75.2368,75.2368,74.8509,74.8968,14201.0
2019-03-25 09:50:00,81.5,81.62,81.42,81.42,24602.0,74.8968,75.0071,74.8233,74.8233,24602.0
2019-03-25 09:55:00,81.4,81.41,81.21,81.23,6734.0,74.8049,74.8141,74.6303,74.6487,6734.0
2019-03-25 10:00:00,81.25,81.3,81.04,81.08,14974.0,74.6671,74.713,74.4741,74.5108,14974.0
2019-03-25 10:05:00,81.08,81.25,80.96,81.07,17102.0,74.5108,74.6671,74.4006,74.5017,17102.0
2019-03-25 10:10:00,81.05,81.07,80.88,80.93,8650.0,74.4833,74.5017,74.327,74.373,8650.0
2019-03-25 10:15:00,80.94,80.96,80.85,80.89,54220.0,74.3822,74.4006,74.2995,74.3362,54220.0
2019-03-25 10:20:00,80.91,81.0,80.9,80.98,6756.0,74.3546,74.4373,74.3454,74.4189,6756.0
2019-03-25 10:25:00,81.01,81.21,81.01,81.13,13947.0,74.4465,74.6303,74.4465,74.5568,13947.0
2019-03-25 10:30:00,81.1,81.33,81.08,81.24,8801.0,74.5292,74.7406,74.5108,74.6579,8801.0
2019-03-25 10:35:00,81.23,81.27,81.12,81.15,11227.0,74.6487,74.6855,74.5476,74.5752,11227.0
2019-03-25 10:40:00,81.1,81.19,81.09,81.16,7663.0,74.5292,74.6119,74.52,74.5844,7663.0
2019-03-25 10:45:00,81.14,81.3,81.14,81.29,7195.0,74.566,74.713,74.566,74.7038,7195.0
2019-03-25 10:50:00,81.32,81.58,81.32,81.47,8010.0,74.7314,74.9703,74.7314,74.8692,8010.0
2019-03-25 10:55:00,81.5,81.55,81.44,81.48,6031.0,74.8968,74.9428,74.8417,74.8784,6031.0
2019-03-25 11:00:00,81.48,81.52,81.44,81.45,4000.0,74.8784,74.9152,74.8417,74.8509,4000.0
2019-03-25 11:05:00,81.47,81.56,81.38,81.45,13235.0,74.8692,74.952,74.7865,74.8509,13235.0
2019-03-25 11:10:00,81.46,81.48,81.38,81.44,6770.0,74.8601,74.8784,74.7865,74.8417,6770.0
2019-03-25 11:15:00,81.48,81.55,81.45,81.54,6350.0,74.8784,74.9428,74.8509,74.9336,6350.0
2019-03-25 11:20:00,81.55,81.74,81.54,81.72,8622.0,74.9428,75.1174,74.9336,75.099,8622.0
2019-03-25 11:25:00,81.74,81.92,81.72,81.89,5942.0,75.1174,75.2828,75.099,75.2552,5942.0
2019-03-25 11:30:00,81.87,81.88,81.73,81.75,4149.0,75.2368,75.246,75.1082,75.1266,4149.0
2019-03-25 11:35:00,81.73,81.74,81.57,81.59,4682.0,75.1082,75.1174,74.9611,74.9795,4682.0
2019-03-25 11:40:00,81.6,81.6,81.42,81.45,4591.0,74.9887,74.9887,74.8233,74.8509,4591.0
2019-03-25 11:45:00,81.45,81.5,81.3,81.32,4436.0,74.8509,74.8968,74.713,74.7314,4436.0
2019-03-25 11:50:00,81.3,81.36,81.28,81.3,5338.0,74.713,74.7682,74.6946,74.713,5338.0
2019-03-25 11:55:00,81.33,81.39,81.25,81.26,4270.0,74.7406,74.7957,74.6671,74.6763,4270.0
2019-03-25 12:00:00,81.26,81.38,81.24,81.38,2858.0,74.6763,74.7865,74.6579,74.7865,2858.0
2019-03-25 12:05:00,81.36,81.46,81.36,81.46,1870.0,74.7682,74.8601,74.7682,74.8601,1870.0
2019-03-25 12:10:00,81.43,81.53,81.41,81.47,3950.0,74.8325,74.9244,74.8141,74.8692,3950.0
2019-03-25 12:15:00,81.46,81.56,81.46,81.56,2900.0,74.8601,74.952,74.8601,74.952,2900.0
2019-03-25 12:20:00,81.55,81.6,81.49,81.58,6270.0,74.9428,74.9887,74.8876,74.9703,6270.0
2019-03-25 12:25:00,81.58,81.65,81.57,81.61,5518.0,74.9703,75.0347,74.9611,74.9979,5518.0
2019-03-25 12:30:00,81.58,81.62,81.4,81.44,4513.0,74.9703,75.0071,74.8049,74.8417,4513.0
2019-03-25 12:35:00,81.36,81.36,81.26,81.27,4330.0,74.7682,74.7682,74.6763,74.6855,4330.0
2019-03-25 12:40:00,81.24,81.28,81.16,81.2,4161.0,74.6579,74.6946,74.5844,74.6211,4161.0
2019-03-25 12:45:00,81.21,81.27,81.17,81.21,8885.0,74.6303,74.6855,74.5936,74.6303,8885.0
2019-03-25 12:50:00,81.23,81.31,81.22,81.31,2478.0,74.6487,74.7222,74.6395,74.7222,2478.0
2019-03-25 12:55:00,81.3,81.47,81.28,81.46,4636.0,74.713,74.8692,74.6946,74.8601,4636.0
2019-03-25 13:00:00,81.49,81.49,81.29,81.31,3587.0,74.8876,74.8876,74.7038,74.7222,3587.0
2019-03-25 13:05:00,81.3,81.37,81.28,81.36,2800.0,74.713,74.7773,74.6946,74.7682,2800.0
2019-03-25 13:10:00,81.36,81.6,81.35,81.59,3517.0,74.7682,74.9887,74.759,74.9795,3517.0
2019-03-25 13:15:00,81.53,81.53,81.4,81.43,5649.0,74.9244,74.9244,74.8049,74.8325,5649.0
2019-03-25 13:20:00,81.44,81.44,81.29,81.37,3800.0,74.8417,74.8417,74.7038,74.7773,3800.0
2019-03-25 13:25:00,81.35,81.4,81.26,81.29,1300.0,74.759,74.8049,74.6763,74.7038,1300.0
2019-03-25 13:30:00,81.27,81.37,81.25,81.35,5950.0,74.6855,74.7773,74.6671,74.759,5950.0
2019-03-25 13:35:00,81.34,81.41,81.33,81.33,2921.0,74.7498,74.8141,74.7406,74.7406,2921.0
2019-03-25 13:40:00,81.33,81.33,81.22,81.24,3113.0,74.7406,74.7406,74.6395,74.6579,3113.0
2019-03-25 13:45:00,81.25,81.29,81.13,81.16,7963.0,74.6671,74.7038,74.5568,74.5844,7963.0
2019-03-25 13:50:00,81.19,81.22,81.12,81.13,2400.0,74.6119,74.6395,74.5476,74.5568,2400.0
2019-03-25 13:55:00,81.09,81.14,81.06,81.11,6893.0,74.52,74.566,74.4925,74.5384,6893.0
2019-03-25 14:00:00,81.1,81.22,81.09,81.18,4524.0,74.5292,74.6395,74.52,74.6027,4524.0
2019-03-25 14:05:00,81.19,81.19,80.99,81.06,20801.0,74.6119,74.6119,74.4281,74.4925,20801.0
2019-03-25 14:10:00,81.06,81.13,81.04,81.07,3500.0,74.4925,74.5568,74.4741,74.5017,3500.0
2019-03-25 14:15:00,81.08,81.11,80.93,80.95,4332.0,74.5108,74.5384,74.373,74.3914,4332.0
2019-03-25 14:20:00,80.93,80.99,80.92,80.93,6024.0,74.373,74.4281,74.3638,74.373,6024.0
2019-03-25 14:25:00,80.95,81.03,80.91,81.01,4292.0,74.3914,74.4649,74.3546,74.4465,4292.0
2019-03-25 14:30:00,81.02,81.25,81.02,81.25,6338.0,74.4557,74.6671,74.4557,74.6671,6338.0
2019-03-25 14:35:00,81.22,81.24,81.13,81.15,4143.0,74.6395,74.6579,74.5568,74.5752,4143.0
2019-03-25 14:40:00,81.14,81.25,81.13,81.25,2384.0,74.566,74.6671,74.5568,74.6671,2384.0
2019-03-25 14:45:00,81.21,81.23,81.19,81.19,2365.0,74.6303,74.6487,74.6119,74.6119,2365.0
2019-03-25 14:50:00,81.2,81.21,81.09,81.13,4659.0,74.6211,74.6303,74.52,74.5568,4659.0
2019-03-25 14:55:00,81.14,81.25,81.08,81.2,4637.0,74.566,74.6671,74.5108,74.6211,4637.0
2019-03-25 15:00:00,81.27,81.28,81.12,81.14,2200.0,74.6855,74.6946,74.5476,74.566,2200.0
2019-03-25 15:05:00,81.22,81.27,81.19,81.25,1832.0,74.6395,74.6855,74.6119,74.6671,1832.0
2019-03-25 15:10:00,81.24,81.41,81.22,81.35,4357.0,74.6579,74.8141,74.6395,74.759,4357.0
2019-03-25 15:15:00,81.37,81.4,81.32,81.32,8499.0,74.7773,74.8049,74.7314,74.7314,8499.0
2019-03-25 15:20:00,81.34,81.55,81.33,81.5,8649.0,74.7498,74.9428,74.7406,74.8968,8649.0
2019-03-25 15:25:00,81.49,81.6,81.45,81.54,11895.0,74.8876,74.9887,74.8509,74.9336,11895.0
2019-03-25 15:30:00,81.53,81.62,81.5,81.58,13802.0,74.9244,75.0071,74.8968,74.9703,13802.0
2019-03-25 15:35:00,81.58,81.67,81.53,81.56,13818.0,74.9703,75.053,74.9244,74.952,13818.0
2019-03-25 15:40:00,81.57,81.67,81.53,81.67,9634.0,74.9611,75.053,74.9244,75.053,9634.0
2019-03-25 15:45:00,81.69,81.73,81.46,81.46,31687.0,75.0714,75.1082,74.8601,74.8601,31687.0
2019-03-25 15:50:00,81.48,81.6,81.48,81.59,17188.0,74.8784,74.9887,74.8784,74.9795,17188.0
2019-03-25 15:55:00,81.6,81.77,81.51,81.59,60950.0,74.9887,75.1449,74.906,74.9795,60950.0
2019-03-26 09:30:00,81.82,82.37,81.82,82.12,42556.0,75.1909,75.6963,75.1909,75.4666,42556.0
2019-03-26 09:35:00,82.1,82.5,82.09,82.27,23607.0,75.4482,75.8158,75.439,75.6044,23607.0
2019-03-26 09:40:00,82.27,82.76,82.24,82.3,23355.0,75.6044,76.0547,75.5769,75.632,23355.0
2019-03-26 09:45:00,82.3,82.3,81.71,81.71,24989.0,75.632,75.632,75.0898,75.0898,24989.0
2019-03-26 09:50:00,81.72,81.85,81.62,81.81,10105.0,75.099,75.2185,75.0071,75.1817,10105.0
2019-03-26 09:55:00,81.8,82.08,81.79,81.95,18432.0,75.1725,75.4298,75.1633,75.3104,18432.0
2019-03-26 10:00:00,82.02,82.04,81.87,81.96,5400.0,75.3747,75.3931,75.2368,75.3195,5400.0
2019-03-26 10:05:00,81.99,82.04,81.92,82.01,8030.0,75.3471,75.3931,75.2828,75.3655,8030.0
2019-03-26 10:10:00,82.04,82.18,81.98,82.14,6610.0,75.3931,75.5217,75.3379,75.485,6610.0
2019-03-26 10:15:00,82.1,82.29,82.07,82.29,4871.0,75.4482,75.6228,75.4206,75.6228,4871.0
2019-03-26 10:20:00,82.28,82.34,82.16,82.21,6640.0,75.6136,75.6688,75.5033,75.5493,6640.0
2019-03-26 10:25:00,82.21,82.37,82.21,82.34,6600.0,75.5493,75.6963,75.5493,75.6688,6600.0
2019-03-26 10:30:00,82.31,82.38,82.26,82.26,5100.0,75.6412,75.7055,75.5952,75.5952,5100.0
2019-03-26 10:35:00,82.25,82.32,82.22,82.26,3840.0,75.5861,75.6504,75.5585,75.5952,3840.0
2019-03-26 10:40:00,82.28,82.42,82.28,82.39,23950.0,75.6136,75.7423,75.6136,75.7147,23950.0
2019-03-26 10:45:00,82.42,82.74,82.42,82.74,5827.0,75.7423,76.0364,75.7423,76.0364,5827.0
2019-03-26 10:50:00,82.79,82.87,82.63,82.68,6643.0,76.0823,76.1558,75.9353,75.9812,6643.0
2019-03-26 10:55:00,82.67,82.77,82.62,82.65,5500.0,75.972,76.0639,75.9261,75.9536,5500.0
2019-03-26 11:00:00,82.63,82.75,82.63,82.66,4135.0,75.9353,76.0455,75.9353,75.9628,4135.0
2019-03-26 11:05:00,82.65,82.67,82.45,82.52,8966.0,75.9536,75.972,75.7698,75.8342,8966.0
2019-03-26 11:10:00,82.54,82.54,82.39,82.4,10607.0,75.8526,75.8526,75.7147,75.7239,10607.0
2019-03-26 11:15:00,82.42,82.61,82.35,82.38,25235.0,75.7423,75.9169,75.6779,75.7055,25235.0
2019-03-26 11:20:00,82.39,82.39,82.14,82.19,24244.0,75.7147,75.7147,75.485,75.5309,24244.0
2019-03-26 11:25:00,82.19,82.25,82.14,82.25,4820.0,75.5309,75.5861,75.485,75.5861,4820.0
2019-03-26 11:30:00,82.24,82.25,82.15,82.23,4794.0,75.5769,75.5861,75.4942,75.5677,4794.0
2019-03-26 11:35:00,82.19,82.21,82.11,82.2,7764.0,75.5309,75.5493,75.4574,75.5401,7764.0
2019-03-26 11:40:00,82.23,82.23,82.09,82.09,4641.0,75.5677,75.5677,75.439,75.439,4641.0
2019-03-26 11:45:00,82.1,82.11,81.85,81.96,8112.0,75.4482,75.4574,75.2185,75.3195,8112.0
2019-03-26 11:50:00,81.95,81.97,81.6,81.78,32338.0,75.3104,75.3287,74.9887,75.1541,32338.0
2019-03-26 11:55:00,81.78,81.98,81.78,81.92,12162.0,75.1541,75.3379,75.1541,75.2828,12162.0
2019-03-26 12:00:00,81.95,81.99,81.91,81.95,7027.0,75.3104,75.3471,75.2736,75.3104,7027.0
2019-03-26 12:05:00,81.93,81.98,81.85,81.87,5738.0,75.292,75.3379,75.2185,75.2368,5738.0
2019-03-26 12:10:00,81.87,81.9,81.77,81.84,4431.0,75.2368,75.2644,75.1449,75.2093,4431.0
2019-03-26 12:15:00,81.9,81.91,81.87,81.9,2020.0,75.2644,75.2736,75.2368,75.2644,2020.0
2019-03-26 12:20:00,81.88,81.9,81.74,81.75,5410.0,75.246,75.2644,75.1174,75.1266,5410.0
2019-03-26 12:25:00,81.72,81.8,81.66,81.72,15438.0,75.099,75.1725,75.0439,75.099,15438.0
2019-03-26 12:30:00,81.7,81.7,81.55,81.66,6331.0,75.0806,75.0806,74.9428,75.0439,6331.0
2019-03-26 12:35:00,81.65,81.67,81.55,81.56,4967.0,75.0347,75.053,74.9428,74.952,4967.0
2019-03-26 12:40:00,81.56,81.56,81.35,81.35,12265.0,74.952,74.952,74.759,74.759,12265.0
2019-03-26 12:45:00,81.32,81.35,81.21,81.26,23243.0,74.7314,74.759,74.6303,74.6763,23243.0
2019-03-26 12:50:00,81.24,81.36,81.24,81.35,10816.0,74.6579,74.7682,74.6579,74.759,10816.0
2019-03-26 12:55:00,81.37,81.4,81.2,81.29,10713.0,74.7773,74.8049,74.6211,74.7038,10713.0
2019-03-26 13:00:00,81.32,81.37,81.26,81.35,13639.0,74.7314,74.7773,74.6763,74.759,13639.0
2019-03-26 13:05:00,81.31,81.32,81.23,81.29,6700.0,74.7222,74.7314,74.6487,74.7038,6700.0
2019-03-26 13:10:00,81.31,81.37,81.29,81.37,8864.0,74.7222,74.7773,74.7038,74.7773,8864.0
2019-03-26 13:15:00,81.37,81.37,81.33,81.34,5300.0,74.7773,74.7773,74.7406,74.7498,5300.0
2019-03-26 13:20:00,81.33,81.34,81.21,81.26,16570.0,74.7406,74.7498,74.6303,74.6763,16570.0
2019-03-26 13:25:00,81.28,81.31,81.26,81.29,6132.0,74.6946,74.7222,74.6763,74.7038,6132.0
2019-03-26 13:30:00,81.29,81.3,81.22,81.23,8159.0,74.7038,74.713,74.6395,74.6487,8159.0
2019-03-26 13:35:00,81.21,81.21,80.92,80.97,18537.0,74.6303,74.6303,74.3638,74.4098,18537.0
2019-03-26 13:40:00,80.95,80.99,80.83,80.86,8827.0,74.3914,74.4281,74.2811,74.3087,8827.0
2019-03-26 13:45:00,80.87,80.97,80.82,80.94,11720.0,74.3179,74.4098,74.2719,74.3822,11720.0
2019-03-26 13:50:00,80.94,80.94,80.77,80.84,20907.0,74.3822,74.3822,74.226,74.2903,20907.0
2019-03-26 13:55:00,80.84,80.87,80.7,80.7,8639.0,74.2903,74.3179,74.1616,74.1616,8639.0
2019-03-26 14:00:00,80.7,80.76,80.5,80.5,19107.0,74.1616,74.2168,73.9778,73.9778,19107.0
2019-03-26 14:05:00,80.5,80.7,80.5,80.61,25972.0,73.9778,74.1616,73.9778,74.0789,25972.0
2019-03-26 14:10:00,80.61,80.61,80.47,80.52,10115.0,74.0789,74.0789,73.9503,73.9962,10115.0
2019-03-26 14:15:00,80.53,80.55,80.47,80.49,22631.0,74.0054,74.0238,73.9503,73.9686,22631.0
2019-03-26 14:20:00,80.5,80.57,80.48,80.57,11099.0,73.9778,74.0422,73.9595,74.0422,11099.0
2019-03-26 14:25:00,80.56,80.58,80.45,80.45,7447.0,74.033,74.0514,73.9319,73.9319,7447.0
2019-03-26 14:30:00,80.44,80.49,80.39,80.42,8582.0,73.9227,73.9686,73.8767,73.9043,8582.0
2019-03-26 14:35:00,80.42,80.54,80.42,80.52,5327.0,73.9043,74.0146,73.9043,73.9962,5327.0
2019-03-26 14:40:00,80.53,80.61,80.53,80.58,9716.0,74.0054,74.0789,74.0054,74.0514,9716.0
2019-03-26 14:45:00,80.58,80.67,80.57,80.64,12990.0,74.0514,74.1341,74.0422,74.1065,12990.0
2019-03-26 14:50:00,80.64,80.65,80.48,80.49,13598.0,74.1065,74.1157,73.9595,73.9686,13598.0
2019-03-26 14:55:00,80.45,80.75,80.44,80.74,34886.0,73.9319,74.2076,73.9227,74.1984,34886.0
2019-03-26 15:00:00,80.71,80.84,80.7,80.77,17467.0,74.1708,74.2903,74.1616,74.226,17467.0
2019-03-26 15:05:00,80.77,80.8,80.71,80.75,15757.0,74.226,74.2535,74.1708,74.2076,15757.0
2019-03-26 15:10:00,80.75,80.8,80.67,80.75,8931.0,74.2076,74.2535,74.1341,74.2076,8931.0
2019-03-26 15:15:00,80.72,80.74,80.62,80.63,8327.0,74.18,74.1984,74.0881,74.0973,8327.0
2019-03-26 15:20:00,80.63,80.66,80.57,80.57,13901.0,74.0973,74.1249,74.0422,74.0422,13901.0
2019-03-26 15:25:00,80.58,80.64,80.53,80.55,15553.0,74.0514,74.1065,74.0054,74.0238,15553.0
2019-03-26 15:30:00,80.55,80.64,80.54,80.64,34117.0,74.0238,74.1065,74.0146,74.1065,34117.0
2019-03-26 15:35:00,80.64,80.79,80.63,80.72,23612.0,74.1065,74.2443,74.0973,74.18,23612.0
2019-03-26 15:40:00,80.71,80.78,80.69,80.69,20488.0,74.1708,74.2352,74.1524,74.1524,20488.0
2019-03-26 15:45:00,80.7,80.75,80.58,80.73,41160.0,74.1616,74.2076,74.0514,74.1892,41160.0
2019-03-26 15:50:00,80.72,80.91,80.72,80.86,47909.0,74.18,74.3546,74.18,74.3087,47909.0
2019-03-26 15:55:00,80.87,81.07,80.79,81.04,99365.0,74.3179,74.5017,74.2443,74.4741,99365.0
2019-03-27 09:30:00,81.05,81.35,80.57,80.8,34231.0,74.4833,74.759,74.0422,74.2535,34231.0
2019-03-27 09:35:00,80.8,80.95,80.61,80.65,21787.0,74.2535,74.3914,74.0789,74.1157,21787.0
2019-03-27 09:40:00,80.76,81.19,80.47,80.51,15521.0,74.2168,74.6119,73.9503,73.987,15521.0
2019-03-27 09:45:00,80.46,80.65,80.34,80.42,11750.0,73.9411,74.1157,73.8308,73.9043,11750.0
2019-03-27 09:50:00,80.44,80.85,80.41,80.5,16301.0,73.9227,74.2995,73.8951,73.9778,16301.0
2019-03-27 09:55:00,80.5,80.6,80.32,80.52,14186.0,73.9778,74.0697,73.8124,73.9962,14186.0
2019-03-27 10:00:00,80.49,80.51,80.29,80.3,10652.0,73.9686,73.987,73.7849,73.794,10652.0
2019-03-27 10:05:00,80.3,80.36,80.13,80.25,16690.0,73.794,73.8492,73.6378,73.7481,16690.0
2019-03-27 10:10:00,80.23,80.46,80.17,80.45,18165.0,73.7297,73.9411,73.6746,73.9319,18165.0
2019-03-27 10:15:00,80.46,80.72,80.38,80.71,10018.0,73.9411,74.18,73.8676,74.1708,10018.0
2019-03-27 10:20:00,80.73,80.9,80.66,80.89,11369.0,74.1892,74.3454,74.1249,74.3362,11369.0
2019-03-27 10:25:00,80.9,80.94,80.69,80.94,5310.0,74.3454,74.3822,74.1524,74.3822,5310.0
2019-03-27 10:30:00,80.93,80.97,80.59,80.59,8372.0,74.373,74.4098,74.0605,74.0605,8372.0
2019-03-27 10:35:00,80.59,80.66,80.4,80.44,11259.0,74.0605,74.1249,73.8859,73.9227,11259.0
2019-03-27 10:40:00,80.41,80.49,80.22,80.3,12930.0,73.8951,73.9686,73.7205,73.794,12930.0
2019-03-27 10:45:00,80.29,80.35,80.2,80.26,9945.0,73.7849,73.84,73.7021,73.7573,9945.0
2019-03-27 10:50:00,80.23,80.25,80.07,80.1,8933.0,73.7297,73.7481,73.5827,73.6102,8933.0
2019-03-27 10:55:00,80.12,80.28,80.05,80.28,11847.0,73.6286,73.7757,73.5643,73.7757,11847.0
2019-03-27 11:00:00,80.25,80.37,80.25,80.25,13697.0,73.7481,73.8584,73.7481,73.7481,13697.0
2019-03-27 11:05:00,80.22,80.44,80.18,80.44,7013.0,73.7205,73.9227,73.6838,73.9227,7013.0
2019-03-27 11:10:00,80.42,80.49,80.38,80.42,8589.0,73.9043,73.9686,73.8676,73.9043,8589.0
2019-03-27 11:15:00,80.36,80.4,80.3,80.4,7649.0,73.8492,73.8859,73.794,73.8859,7649.0
2019-03-27 11:20:00,80.4,80.54,80.39,80.53,4868.0,73.8859,74.0146,73.8767,74.0054,4868.0
2019-03-27 11:25:00,80.54,80.6,80.25,80.25,7808.0,74.0146,74.0697,73.7481,73.7481,7808.0
2019-03-27 11:30:00,80.25,80.35,80.11,80.11,7888.0,73.7481,73.84,73.6194,73.6194,7888.0
2019-03-27 11:35:00,80.1,80.18,80.04,80.16,9165.0,73.6102,73.6838,73.5551,73.6654,9165.0
2019-03-27 11:40:00,80.19,80.19,79.93,79.94,24706.0,73.693,73.693,73.454,73.4632,24706.0
2019-03-27 11:45:00,79.96,80.0,79.86,79.92,15329.0,73.4816,73.5183,73.3897,73.4448,15329.0
2019-03-27 11:50:00,79.89,80.04,79.8,79.88,6144.0,73.4173,73.5551,73.3346,73.4081,6144.0
2019-03-27 11:55:00,79.89,80.05,79.83,80.05,7447.0,73.4173,73.5643,73.3621,73.5643,7447.0
2019-03-27 12:00:00,80.02,80.2,79.9,80.16,8709.0,73.5367,73.7021,73.4264,73.6654,8709.0
2019-03-27 12:05:00,80.15,80.18,80.05,80.07,13806.0,73.6562,73.6838,73.5643,73.5827,13806.0
2019-03-27 12:10:00,80.05,80.2,80.03,80.12,3000.0,73.5643,73.7021,73.5459,73.6286,3000.0
2019-03-27 12:15:00,80.1,80.21,80.02,80.16,10688.0,73.6102,73.7113,73.5367,73.6654,10688.0
2019-03-27 12:20:00,80.26,80.47,80.26,80.47,11846.0,73.7573,73.9503,73.7573,73.9503,11846.0
2019-03-27 12:25:00,80.47,80.51,80.38,80.46,6202.0,73.9503,73.987,73.8676,73.9411,6202.0
2019-03-27 12:30:00,80.47,80.59,80.42,80.52,4800.0,73.9503,74.0605,73.9043,73.9962,4800.0
2019-03-27 12:35:00,80.52,80.65,80.52,80.6,4616.0,73.9962,74.1157,73.9962,74.0697,4616.0
2019-03-27 12:40:00,80.6,80.62,80.5,80.6,5613.0,74.0697,74.0881,73.9778,74.0697,5613.0
2019-03-27 12:45:00,80.65,80.67,80.57,80.59,5617.0,74.1157,74.1341,74.0422,74.0605,5617.0
2019-03-27 12:50:00,80.59,80.68,80.52,80.59,4921.0,74.0605,74.1433,73.9962,74.0605,4921.0
2019-03-27 12:55:00,80.58,80.59,80.43,80.43,4500.0,74.0514,74.0605,73.9135,73.9135,4500.0
2019-03-27 13:00:00,80.44,80.51,80.39,80.41,8464.0,73.9227,73.987,73.8767,73.8951,8464.0
2019-03-27 13:05:00,80.42,80.45,80.29,80.29,4970.0,73.9043,73.9319,73.7849,73.7849,4970.0
2019-03-27 13:10:00,80.28,80.78,80.28,80.73,13138.0,73.7757,74.2352,73.7757,74.1892,13138.0
2019-03-27 13:15:00,80.72,80.74,80.58,80.6,6747.0,74.18,74.1984,74.0514,74.0697,6747.0
2019-03-27 13:20:00,80.59,80.69,80.55,80.56,5539.0,74.0605,74.1524,74.0238,74.033,5539.0
2019-03-27 13:25:00,80.55,80.64,80.52,80.52,4588.0,74.0238,74.1065,73.9962,73.9962,4588.0
2019-03-27 13:30:00,80.52,80.65,80.49,80.52,9350.0,73.9962,74.1157,73.9686,73.9962,9350.0
2019-03-27 13:35:00,80.49,80.49,80.45,80.47,5735.0,73.9686,73.9686,73.9319,73.9503,5735.0
2019-03-27 13:40:00,80.48,80.63,80.48,80.63,4522.0,73.9595,74.0973,73.9595,74.0973,4522.0
2019-03-27 13:45:00,80.65,80.65,80.54,80.57,3280.0,74.1157,74.1157,74.0146,74.0422,3280.0
2019-03-27 13:50:00,80.58,80.61,80.55,80.56,3140.0,74.0514,74.0789,74.0238,74.033,3140.0
2019-03-27 13:55:00,80.59,80.6,80.47,80.47,4858.0,74.0605,74.0697,73.9503,73.9503,4858.0
2019-03-27 14:00:00,80.48,80.5,80.39,80.48,4560.0,73.9595,73.9778,73.8767,73.9595,4560.0
2019-03-27 14:05:00,80.48,80.48,80.38,80.4,4873.0,73.9595,73.9595,73.8676,73.8859,4873.0
2019-03-27 14:10:00,80.4,80.51,80.39,80.5,3500.0,73.8859,73.987,73.8767,73.9778,3500.0
2019-03-27 14:15:00,80.48,80.48,80.32,80.32,5343.0,73.9595,73.9595,73.8124,73.8124,5343.0
2019-03-27 14:20:00,80.32,80.37,80.24,80.37,6612.0,73.8124,73.8584,73.7389,73.8584,6612.0
2019-03-27 14:25:00,80.36,80.41,80.33,80.39,4710.0,73.8492,73.8951,73.8216,73.8767,4710.0
2019-03-27 14:30:00,80.38,80.46,80.3,80.3,8471.0,73.8676,73.9411,73.794,73.794,8471.0
2019-03-27 14:35:00,80.29,80.32,80.12,80.13,11358.0,73.7849,73.8124,73.6286,73.6378,11358.0
2019-03-27 14:40:00,80.13,80.23,80.13,80.23,4947.0,73.6378,73.7297,73.6378,73.7297,4947.0
2019-03-27 14:45:00,80.29,80.29,80.22,80.27,3610.0,73.7849,73.7849,73.7205,73.7665,3610.0
2019-03-27 14:50:00,80.28,80.4,80.28,80.31,6787.0,73.7757,73.8859,73.7757,73.8032,6787.0
2019-03-27 14:55:00,80.33,80.36,80.19,80.2,6370.0,73.8216,73.8492,73.693,73.7021,6370.0
2019-03-27 15:00:00,80.2,80.25,80.16,80.23,4680.0,73.7021,73.7481,73.6654,73.7297,4680.0
2019-03-27 15:05:00,80.25,80.31,80.22,80.24,7137.0,73.7481,73.8032,73.7205,73.7389,7137.0
2019-03-27 15:10:00,80.26,80.35,80.19,80.29,6316.0,73.7573,73.84,73.693,73.7849,6316.0
2019-03-27 15:15:00,80.26,80.31,80.21,80.28,6100.0,73.7573,73.8032,73.7113,73.7757,6100.0
2019-03-27 15:20:00,80.28,80.39,80.25,80.35,5910.0,73.7757,73.8767,73.7481,73.84,5910.0
2019-03-27 15:25:00,80.33,80.49,80.32,80.47,21073.0,73.8216,73.9686,73.8124,73.9503,21073.0
2019-03-27 15:30:00,80.47,80.61,80.47,80.56,17577.0,73.9503,74.0789,73.9503,74.033,17577.0
2019-03-27 15:35:00,80.56,80.61,80.53,80.55,13229.0,74.033,74.0789,74.0054,74.0238,13229.0
2019-03-27 15:40:00,80.56,80.6,80.42,80.42,15044.0,74.033,74.0697,73.9043,73.9043,15044.0
2019-03-27 15:45:00,80.42,80.47,80.32,80.33,21020.0,73.9043,73.9503,73.8124,73.8216,21020.0
2019-03-27 15:50:00,80.34,80.39,80.21,80.21,26284.0,73.8308,73.8767,73.7113,73.7113,26284.0
2019-03-27 15:55:00,80.2,80.23,80.1,80.13,47808.0,73.7021,73.7297,73.6102,73.6378,47808.0
2019-03-28 09:30:00,80.0,80.33,79.8,80.12,21992.0,73.5183,73.8216,73.3346,73.6286,21992.0
2019-03-28 09:35:00,80.2,80.31,79.95,80.13,18077.0,73.7021,73.8032,73.4724,73.6378,18077.0
2019-03-28 09:40:00,80.13,80.65,80.05,80.65,23452.0,73.6378,74.1157,73.5643,74.1157,23452.0
2019-03-28 09:45:00,80.61,80.61,80.34,80.58,5047.0,74.0789,74.0789,73.8308,74.0514,5047.0
2019-03-28 09:50:00,80.55,80.68,80.5,80.6,13210.0,74.0238,74.1433,73.9778,74.0697,13210.0
2019-03-28 09:55:00,80.69,80.82,80.62,80.82,7559.0,74.1524,74.2719,74.0881,74.2719,7559.0
2019-03-28 10:00:00,80.82,80.89,80.7,80.89,7056.0,74.2719,74.3362,74.1616,74.3362,7056.0
2019-03-28 10:05:00,80.87,80.9,80.76,80.9,4140.0,74.3179,74.3454,74.2168,74.3454,4140.0
2019-03-28 10:10:00,80.94,80.98,80.82,80.86,15486.0,74.3822,74.4189,74.2719,74.3087,15486.0
2019-03-28 10:15:00,80.89,81.07,80.87,81.07,10756.0,74.3362,74.5017,74.3179,74.5017,10756.0
2019-03-28 10:20:00,81.14,81.42,81.06,81.36,32863.0,74.566,74.8233,74.4925,74.7682,32863.0
2019-03-28 10:25:00,81.37,81.41,81.15,81.15,7470.0,74.7773,74.8141,74.5752,74.5752,7470.0
2019-03-28 10:30:00,81.2,81.24,80.95,80.97,20500.0,74.6211,74.6579,74.3914,74.4098,20500.0
2019-03-28 10:35:00,80.99,81.2,80.99,81.1,5508.0,74.4281,74.6211,74.4281,74.5292,5508.0
2019-03-28 10:40:00,81.02,81.1,80.96,80.99,2373.0,74.4557,74.5292,74.4006,74.4281,2373.0
2019-03-28 10:45:00,80.99,80.99,80.81,80.86,5830.0,74.4281,74.4281,74.2627,74.3087,5830.0
2019-03-28 10:50:00,80.92,81.0,80.75,80.87,5991.0,74.3638,74.4373,74.2076,74.3179,5991.0
2019-03-28 10:55:00,80.83,80.93,80.83,80.91,10916.0,74.2811,74.373,74.2811,74.3546,10916.0
2019-03-28 11:00:00,80.92,80.94,80.6,80.61,18996.0,74.3638,74.3822,74.0697,74.0789,18996.0
2019-03-28 11:05:00,80.61,80.64,80.52,80.54,14270.0,74.0789,74.1065,73.9962,74.0146,14270.0
2019-03-28 11:10:00,80.57,80.62,80.49,80.5,8627.0,74.0422,74.0881,73.9686,73.9778,8627.0
2019-03-28 11:15:00,80.47,80.47,80.37,80.4,8591.0,73.9503,73.9503,73.8584,73.8859,8591.0
2019-03-28 11:20:00,80.34,80.44,80.24,80.26,14739.0,73.8308,73.9227,73.7389,73.7573,14739.0
2019-03-28 11:25:00,80.26,80.27,80.11,80.14,5333.0,73.7573,73.7665,73.6194,73.647,5333.0
2019-03-28 11:30:00,80.15,80.28,80.15,80.28,5240.0,73.6562,73.7757,73.6562,73.7757,5240.0
2019-03-28 11:35:00,80.3,80.46,80.28,80.43,4810.0,73.794,73.9411,73.7757,73.9135,4810.0
2019-03-28 11:40:00,80.42,80.42,80.3,80.35,3775.0,73.9043,73.9043,73.794,73.84,3775.0
2019-03-28 11:45:00,80.32,80.5,80.23,80.5,7638.0,73.8124,73.9778,73.7297,73.9778,7638.0
2019-03-28 11:50:00,80.46,80.49,80.28,80.31,5700.0,73.9411,73.9686,73.7757,73.8032,5700.0
2019-03-28 11:55:00,80.32,80.32,80.17,80.21,11092.0,73.8124,73.8124,73.6746,73.7113,11092.0
2019-03-28 12:00:00,80.2,80.25,80.13,80.23,6350.0,73.7021,73.7481,73.6378,73.7297,6350.0
2019-03-28 12:05:00,80.24,80.25,80.13,80.18,7300.0,73.7389,73.7481,73.6378,73.6838,7300.0
2019-03-28 12:10:00,80.12,80.2,80.12,80.19,17313.0,73.6286,73.7021,73.6286,73.693,17313.0
2019-03-28 12:15:00,80.2,80.28,80.17,80.28,3160.0,73.7021,73.7757,73.6746,73.7757,3160.0
2019-03-28 12:20:00,80.27,80.42,80.27,80.37,4609.0,73.7665,73.9043,73.7665,73.8584,4609.0
2019-03-28 12:25:00,80.36,80.52,80.34,80.48,4101.0,73.8492,73.9962,73.8308,73.9595,4101.0
2019-03-28 12:30:00,80.5,80.5,80.37,80.41,3581.0,73.9778,73.9778,73.8584,73.8951,3581.0
2019-03-28 12:35:00,80.39,80.51,80.39,80.51,3452.0,73.8767,73.987,73.8767,73.987,3452.0
2019-03-28 12:40:00,80.49,80.52,80.43,80.48,2915.0,73.9686,73.9962,73.9135,73.9595,2915.0
2019-03-28 12:45:00,80.48,80.49,80.41,80.41,6791.0,73.9595,73.9686,73.8951,73.8951,6791.0
2019-03-28 12:50:00,80.41,80.41,80.24,80.29,25571.0,73.8951,73.8951,73.7389,73.7849,25571.0
2019-03-28 12:55:00,80.29,80.38,80.26,80.32,13674.0,73.7849,73.8676,73.7573,73.8124,13674.0
2019-03-28 13:00:00,80.32,80.46,80.3,80.44,16255.0,73.8124,73.9411,73.794,73.9227,16255.0
2019-03-28 13:05:00,80.46,80.48,80.39,80.48,4600.0,73.9411,73.9595,73.8767,73.9595,4600.0
2019-03-28 13:10:00,80.48,80.52,80.47,80.5,2101.0,73.9595,73.9962,73.9503,73.9778,2101.0
2019-03-28 13:15:00,80.5,80.65,80.5,80.64,8550.0,73.9778,74.1157,73.9778,74.1065,8550.0
2019-03-28 13:20:00,80.64,80.82,80.63,80.75,4319.0,74.1065,74.2719,74.0973,74.2076,4319.0
2019-03-28 13:25:00,80.75,80.83,80.73,80.83,2537.0,74.2076,74.2811,74.1892,74.2811,2537.0
2019-03-28 13:30:00,80.81,80.82,80.75,80.76,6651.0,74.2627,74.2719,74.2076,74.2168,6651.0
2019-03-28 13:35:00,80.75,80.75,80.71,80.72,4454.0,74.2076,74.2076,74.1708,74.18,4454.0
2019-03-28 13:40:00,80.72,80.72,80.67,80.7,2636.0,74.18,74.18,74.1341,74.1616,2636.0
2019-03-28 13:45:00,80.73,80.74,80.7,80.74,3059.0,74.1892,74.1984,74.1616,74.1984,3059.0
2019-03-28 13:50:00,80.74,80.75,80.69,80.72,9183.0,74.1984,74.2076,74.1524,74.18,9183.0
2019-03-28 13:55:00,80.7,80.74,80.67,80.72,6007.0,74.1616,74.1984,74.1341,74.18,6007.0
2019-03-28 14:00:00,80.75,80.75,80.68,80.68,3372.0,74.2076,74.2076,74.1433,74.1433,3372.0
2019-03-28 14:05:00,80.71,80.73,80.65,80.65,4400.0,74.1708,74.1892,74.1157,74.1157,4400.0
2019-03-28 14:10:00,80.66,80.75,80.65,80.71,6602.0,74.1249,74.2076,74.1157,74.1708,6602.0
2019-03-28 14:15:00,80.72,80.72,80.65,80.69,3841.0,74.18,74.18,74.1157,74.1524,3841.0
2019-03-28 14:20:00,80.69,80.74,80.67,80.73,3700.0,74.1524,74.1984,74.1341,74.1892,3700.0
2019-03-28 14:25:00,80.75,80.75,80.69,80.73,2244.0,74.2076,74.2076,74.1524,74.1892,2244.0
2019-03-28 14:30:00,80.71,80.71,80.58,80.59,3827.0,74.1708,74.1708,74.0514,74.0605,3827.0
2019-03-28 14:35:00,80.58,80.63,80.55,80.6,6300.0,74.0514,74.0973,74.0238,74.0697,6300.0
2019-03-28 14:40:00,80.58,80.68,80.57,80.61,15467.0,74.0514,74.1433,74.0422,74.0789,15467.0
2019-03-28 14:45:00,80.61,80.68,80.58,80.6,6200.0,74.0789,74.1433,74.0514,74.0697,6200.0
2019-03-28 14:50:00,80.6,80.69,80.57,80.69,11245.0,74.0697,74.1524,74.0422,74.1524,11245.0
2019-03-28 14:55:00,80.66,80.79,80.65,80.78,3142.0,74.1249,74.2443,74.1157,74.2352,3142.0
2019-03-28 15:00:00,80.76,80.91,80.71,80.9,10444.0,74.2168,74.3546,74.1708,74.3454,10444.0
2019-03-28 15:05:00,80.91,80.95,80.8,80.8,15609.0,74.3546,74.3914,74.2535,74.2535,15609.0
2019-03-28 15:10:00,80.78,80.94,80.78,80.9,4794.0,74.2352,74.3822,74.2352,74.3454,4794.0
2019-03-28 15:15:00,80.9,80.92,80.81,80.87,9449.0,74.3454,74.3638,74.2627,74.3179,9449.0
2019-03-28 15:20:00,80.86,81.0,80.85,80.96,13564.0,74.3087,74.4373,74.2995,74.4006,13564.0
2019-03-28 15:25:00,80.96,81.04,80.96,81.0,14354.0,74.4006,74.4741,74.4006,74.4373,14354.0
2019-03-28 15:30:00,81.0,81.01,80.86,81.0,15460.0,74.4373,74.4465,74.3087,74.4373,15460.0
2019-03-28 15:35:00,81.01,81.14,81.01,81.06,10755.0,74.4465,74.566,74.4465,74.4925,10755.0
2019-03-28 15:40:00,81.05,81.2,81.03,81.15,18479.0,74.4833,74.6211,74.4649,74.5752,18479.0
2019-03-28 15:45:00,81.16,81.18,80.98,80.98,16648.0,74.5844,74.6027,74.4189,74.4189,16648.0
2019-03-28 15:50:00,80.99,81.13,80.99,81.1,25137.0,74.4281,74.5568,74.4281,74.5292,25137.0
2019-03-28 15:55:00,81.09,81.17,81.04,81.17,45614.0,74.52,74.5936,74.4741,74.5936,45614.0
2019-03-29 09:30:00,81.52,82.0,80.92,81.1,77795.0,74.9152,75.3563,74.3638,74.5292,77795.0
2019-03-29 09:35:00,81.1,81.51,80.81,80.81,48337.0,74.5292,74.906,74.2627,74.2627,48337.0
2019-03-29 09:40:00,80.81,81.2,80.81,81.06,42561.0,74.2627,74.6211,74.2627,74.4925,42561.0
2019-03-29 09:45:00,81.06,81.12,80.86,81.06,42040.0,74.4925,74.5476,74.3087,74.4925,42040.0
2019-03-29 09:50:00,81.06,81.4,81.0,81.14,22798.0,74.4925,74.8049,74.4373,74.566,22798.0
2019-03-29 09:55:00,81.11,81.32,81.1,81.24,12925.0,74.5384,74.7314,74.5292,74.6579,12925.0
2019-03-29 10:00:00,81.26,81.51,81.21,81.51,8162.0,74.6763,74.906,74.6303,74.906,8162.0
2019-03-29 10:05:00,81.5,81.69,81.37,81.66,21093.0,74.8968,75.0714,74.7773,75.0439,21093.0
2019-03-29 10:10:00,81.67,81.67,81.38,81.56,20962.0,75.053,75.053,74.7865,74.952,20962.0
2019-03-29 10:15:00,81.56,81.69,81.52,81.59,16791.0,74.952,75.0714,74.9152,74.9795,16791.0
2019-03-29 10:20:00,81.59,81.59,81.34,81.54,18685.0,74.9795,74.9795,74.7498,74.9336,18685.0
2019-03-29 10:25:00,81.54,81.63,81.51,81.55,9847.0,74.9336,75.0163,74.906,74.9428,9847.0
2019-03-29 10:30:00,81.57,81.57,81.43,81.51,12309.0,74.9611,74.9611,74.8325,74.906,12309.0
2019-03-29 10:35:00,81.51,81.59,81.5,81.55,6651.0,74.906,74.9795,74.8968,74.9428,6651.0
2019-03-29 10:40:00,81.55,81.57,81.34,81.35,29561.0,74.9428,74.9611,74.7498,74.759,29561.0
2019-03-29 10:45:00,81.33,81.5,81.23,81.42,12175.0,74.7406,74.8968,74.6487,74.8233,12175.0
2019-03-29 10:50:00,81.42,81.42,81.29,81.35,11969.0,74.8233,74.8233,74.7038,74.759,11969.0
2019-03-29 10:55:00,81.34,81.39,81.18,81.3,17768.0,74.7498,74.7957,74.6027,74.713,17768.0
2019-03-29 11:00:00,81.3,81.38,81.26,81.35,10085.0,74.713,74.7865,74.6763,74.759,10085.0
2019-03-29 11:05:00,81.37,81.51,81.32,81.51,19269.0,74.7773,74.906,74.7314,74.906,19269.0
2019-03-29 11:10:00,81.53,81.63,81.4,81.4,39804.0,74.9244,75.0163,74.8049,74.8049,39804.0
2019-03-29 11:15:00,81.39,81.59,81.34,81.49,13790.0,74.7957,74.9795,74.7498,74.8876,13790.0
2019-03-29 11:20:00,81.5,81.58,81.5,81.55,9049.0,74.8968,74.9703,74.8968,74.9428,9049.0
2019-03-29 11:25:00,81.59,81.65,81.52,81.64,13463.0,74.9795,75.0347,74.9152,75.0255,13463.0
2019-03-29 11:30:00,81.66,81.69,81.58,81.64,16548.0,75.0439,75.0714,74.9703,75.0255,16548.0
2019-03-29 11:35:00,81.64,81.72,81.58,81.67,10893.0,75.0255,75.099,74.9703,75.053,10893.0
2019-03-29 11:40:00,81.68,81.76,81.66,81.7,9840.0,75.0622,75.1358,75.0439,75.0806,9840.0
2019-03-29 11:45:00,81.7,81.86,81.62,81.7,21570.0,75.0806,75.2276,75.0071,75.0806,21570.0
2019-03-29 11:50:00,81.72,81.73,81.66,81.69,6473.0,75.099,75.1082,75.0439,75.0714,6473.0
2019-03-29 11:55:00,81.69,81.69,81.51,81.55,10173.0,75.0714,75.0714,74.906,74.9428,10173.0
2019-03-29 12:00:00,81.55,81.56,81.49,81.51,9410.0,74.9428,74.952,74.8876,74.906,9410.0
2019-03-29 12:05:00,81.51,81.58,81.5,81.55,7792.0,74.906,74.9703,74.8968,74.9428,7792.0
2019-03-29 12:10:00,81.53,81.56,81.49,81.51,18638.0,74.9244,74.952,74.8876,74.906,18638.0
2019-03-29 12:15:00,81.5,81.53,81.43,81.44,13904.0,74.8968,74.9244,74.8325,74.8417,13904.0
2019-03-29 12:20:00,81.44,81.48,81.33,81.46,12528.0,74.8417,74.8784,74.7406,74.8601,12528.0
2019-03-29 12:25:00,81.45,81.63,81.43,81.61,8025.0,74.8509,75.0163,74.8325,74.9979,8025.0
2019-03-29 12:30:00,81.61,81.61,81.49,81.56,11766.0,74.9979,74.9979,74.8876,74.952,11766.0
2019-03-29 12:35:00,81.58,81.65,81.56,81.62,7650.0,74.9703,75.0347,74.952,75.0071,7650.0
2019-03-29 12:40:00,81.62,81.64,81.52,81.55,14707.0,75.0071,75.0255,74.9152,74.9428,14707.0
2019-03-29 12:45:00,81.55,81.55,81.49,81.53,5500.0,74.9428,74.9428,74.8876,74.9244,5500.0
2019-03-29 12:50:00,81.52,81.54,81.41,81.48,8570.0,74.9152,74.9336,74.8141,74.8784,8570.0
2019-03-29 12:55:00,81.5,81.65,81.5,81.63,19648.0,74.8968,75.0347,74.8968,75.0163,19648.0
2019-03-29 13:00:00,81.64,81.65,81.55,81.62,9772.0,75.0255,75.0347,74.9428,75.0071,9772.0
2019-03-29 13:05:00,81.61,81.65,81.54,81.57,14017.0,74.9979,75.0347,74.9336,74.9611,14017.0
2019-03-29 13:10:00,81.58,81.65,81.57,81.59,5097.0,74.9703,75.0347,74.9611,74.9795,5097.0
2019-03-29 13:15:00,81.59,81.62,81.56,81.56,6995.0,74.9795,75.0071,74.952,74.952,6995.0
2019-03-29 13:20:00,81.56,81.58,81.5,81.52,5278.0,74.952,74.9703,74.8968,74.9152,5278.0
2019-03-29 13:25:00,81.51,81.64,81.51,81.6,11270.0,74.906,75.0255,74.906,74.9887,11270.0
2019-03-29 13:30:00,81.6,81.61,81.51,81.52,6433.0,74.9887,74.9979,74.906,74.9152,6433.0
2019-03-29 13:35:00,81.53,81.63,81.51,81.51,13585.0,74.9244,75.0163,74.906,74.906,13585.0
2019-03-29 13:40:00,81.51,81.59,81.5,81.59,7521.0,74.906,74.9795,74.8968,74.9795,7521.0
2019-03-29 13:45:00,81.59,81.64,81.47,81.49,13840.0,74.9795,75.0255,74.8692,74.8876,13840.0
2019-03-29 13:50:00,81.49,81.51,81.44,81.47,5700.0,74.8876,74.906,74.8417,74.8692,5700.0
2019-03-29 13:55:00,81.48,81.51,81.43,81.47,12328.0,74.8784,74.906,74.8325,74.8692,12328.0
2019-03-29 14:00:00,81.48,81.48,81.46,81.47,2600.0,74.8784,74.8784,74.8601,74.8692,2600.0
2019-03-29 14:05:00,81.47,81.59,81.46,81.5,13017.0,74.8692,74.9795,74.8601,74.8968,13017.0
2019-03-29 14:10:00,81.52,81.65,81.51,81.64,20042.0,74.9152,75.0347,74.906,75.0255,20042.0
2019-03-29 14:15:00,81.65,81.83,81.65,81.69,35786.0,75.0347,75.2001,75.0347,75.0714,35786.0
2019-03-29 14:20:00,81.68,81.71,81.61,81.7,7528.0,75.0622,75.0898,74.9979,75.0806,7528.0
2019-03-29 14:25:00,81.72,81.86,81.72,81.84,15581.0,75.099,75.2276,75.099,75.2093,15581.0
2019-03-29 14:30:00,81.81,81.91,81.74,81.9,13837.0,75.1817,75.2736,75.1174,75.2644,13837.0
2019-03-29 14:35:00,81.92,81.98,81.83,81.89,18863.0,75.2828,75.3379,75.2001,75.2552,18863.0
2019-03-29 14:40:00,81.89,81.99,81.86,81.93,15133.0,75.2552,75.3471,75.2276,75.292,15133.0
2019-03-29 14:45:00,81.92,81.97,81.88,81.95,10678.0,75.2828,75.3287,75.246,75.3104,10678.0
2019-03-29 14:50:00,81.97,82.06,81.9,82.06,9380.0,75.3287,75.4114,75.2644,75.4114,9380.0
2019-03-29 14:55:00,82.06,82.09,82.02,82.06,8602.0,75.4114,75.439,75.3747,75.4114,8602.0
2019-03-29 15:00:00,82.06,82.18,82.06,82.13,8062.0,75.4114,75.5217,75.4114,75.4758,8062.0
2019-03-29 15:05:00,82.12,82.18,82.04,82.16,19076.0,75.4666,75.5217,75.3931,75.5033,19076.0
2019-03-29 15:10:00,82.16,82.16,82.03,82.1,13390.0,75.5033,75.5033,75.3839,75.4482,13390.0
2019-03-29 15:15:00,82.09,82.17,82.0,82.15,15224.0,75.439,75.5125,75.3563,75.4942,15224.0
2019-03-29 15:20:00,82.17,82.17,81.95,82.01,11988.0,75.5125,75.5125,75.3104,75.3655,11988.0
2019-03-29 15:25:00,82.0,82.15,81.96,82.15,11749.0,75.3563,75.4942,75.3195,75.4942,11749.0
2019-03-29 15:30:00,82.15,82.2,82.12,82.18,22905.0,75.4942,75.5401,75.4666,75.5217,22905.0
2019-03-29 15:35:00,82.17,82.37,82.17,82.35,26356.0,75.5125,75.6963,75.5125,75.6779,26356.0
2019-03-29 15:40:00,82.35,82.35,82.08,82.1,18307.0,75.6779,75.6779,75.4298,75.4482,18307.0
2019-03-29 15:45:00,82.09,82.15,82.03,82.04,25919.0,75.439,75.4942,75.3839,75.3931,25919.0
2019-03-29 15:50:00,82.03,82.07,81.89,81.95,41855.0,75.3839,75.4206,75.2552,75.3104,41855.0
2019-03-29 15:55:00,81.95,82.04,81.89,82.01,64754.0,75.3104,75.3931,75.2552,75.3655,64754.0
2019-04-01 09:30:00,82.43,83.23,82.43,83.01,55221.0,75.7515,76.4867,75.7515,76.2845,55221.0
2019-04-01 09:35:00,83.06,83.37,82.88,83.29,28489.0,76.3304,76.6153,76.165,76.5418,28489.0
2019-04-01 09:40:00,83.38,83.68,83.3,83.35,13341.0,76.6245,76.9002,76.551,76.5969,13341.0
2019-04-01 09:45:00,83.34,83.52,83.2,83.34,15803.0,76.5877,76.7532,76.4591,76.5877,15803.0
2019-04-01 09:50:00,83.36,83.88,83.27,83.88,26492.0,76.6061,77.084,76.5234,77.084,26492.0
2019-04-01 09:55:00,83.88,84.06,83.88,84.06,16984.0,77.084,77.2494,77.084,77.2494,16984.0
2019-04-01 10:00:00,84.1,84.44,84.04,84.42,14462.0,77.2862,77.5986,77.231,77.5802,14462.0
2019-04-01 10:05:00,84.42,84.55,84.19,84.24,12565.0,77.5802,77.6997,77.3689,77.4148,12565.0
2019-04-01 10:10:00,84.21,84.57,84.08,84.45,38312.0,77.3873,77.7181,77.2678,77.6078,38312.0
2019-04-01 10:15:00,84.42,84.47,84.22,84.38,19496.0,77.5802,77.6262,77.3964,77.5435,19496.0
2019-04-01 10:20:00,84.36,84.4,83.99,84.0,23688.0,77.5251,77.5619,77.1851,77.1943,23688.0
2019-04-01 10:25:00,84.05,84.44,84.04,84.36,13153.0,77.2402,77.5986,77.231,77.5251,13153.0
2019-04-01 10:30:00,84.39,84.41,84.16,84.29,16217.0,77.5527,77.571,77.3413,77.4608,16217.0
2019-04-01 10:35:00,84.27,84.29,84.09,84.21,7735.0,77.4424,77.4608,77.277,77.3873,7735.0
2019-04-01 10:40:00,84.21,84.28,84.15,84.28,2741.0,77.3873,77.4516,77.3321,77.4516,2741.0
2019-04-01 10:45:00,84.29,84.29,84.0,84.0,8901.0,77.4608,77.4608,77.1943,77.1943,8901.0
2019-04-01 10:50:00,84.0,84.02,83.82,83.91,4673.0,77.1943,77.2126,77.0288,77.1116,4673.0
2019-04-01 10:55:00,83.9,83.9,83.67,83.68,10685.0,77.1024,77.1024,76.891,76.9002,10685.0
2019-04-01 11:00:00,83.68,83.82,83.6,83.6,10590.0,76.9002,77.0288,76.8267,76.8267,10590.0
2019-04-01 11:05:00,83.6,83.76,83.49,83.74,6664.0,76.8267,76.9737,76.7256,76.9553,6664.0
2019-04-01 11:10:00,83.72,83.72,83.55,83.64,7636.0,76.937,76.937,76.7807,76.8634,7636.0
2019-04-01 11:15:00,83.62,83.73,83.58,83.73,3556.0,76.8451,76.9461,76.8083,76.9461,3556.0
2019-04-01 11:20:00,83.69,83.72,83.59,83.59,9122.0,76.9094,76.937,76.8175,76.8175,9122.0
2019-04-01 11:25:00,83.59,83.65,83.5,83.59,9462.0,76.8175,76.8726,76.7348,76.8175,9462.0
2019-04-01 11:30:00,83.57,83.64,83.48,83.64,3982.0,76.7991,76.8634,76.7164,76.8634,3982.0
2019-04-01 11:35:00,83.63,83.71,83.61,83.67,7197.0,76.8542,76.9278,76.8359,76.891,7197.0
2019-04-01 11:40:00,83.64,83.74,83.45,83.49,5839.0,76.8634,76.9553,76.6888,76.7256,5839.0
2019-04-01 11:45:00,83.49,83.5,83.37,83.5,3972.0,76.7256,76.7348,76.6153,76.7348,3972.0
2019-04-01 11:50:00,83.54,83.58,83.49,83.52,7669.0,76.7715,76.8083,76.7256,76.7532,7669.0
2019-04-01 11:55:00,83.5,83.5,83.37,83.47,5719.0,76.7348,76.7348,76.6153,76.7072,5719.0
2019-04-01 12:00:00,83.5,83.5,83.28,83.28,5145.0,76.7348,76.7348,76.5326,76.5326,5145.0
2019-04-01 12:05:00,83.24,83.26,83.1,83.17,5172.0,76.4958,76.5142,76.3672,76.4315,5172.0
2019-04-01 12:10:00,83.18,83.24,83.1,83.1,6132.0,76.4407,76.4958,76.3672,76.3672,6132.0
2019-04-01 12:15:00,83.14,83.32,83.14,83.3,4818.0,76.4039,76.5694,76.4039,76.551,4818.0
2019-04-01 12:20:00,83.3,83.39,83.25,83.36,6758.0,76.551,76.6337,76.505,76.6061,6758.0
2019-04-01 12:25:00,83.36,83.36,83.18,83.21,3819.0,76.6061,76.6061,76.4407,76.4683,3819.0
2019-04-01 12:30:00,83.21,83.23,83.15,83.2,4356.0,76.4683,76.4867,76.4131,76.4591,4356.0
2019-04-01 12:35:00,83.2,83.23,83.17,83.21,2845.0,76.4591,76.4867,76.4315,76.4683,2845.0
2019-04-01 12:40:00,83.24,83.26,83.18,83.2,6125.0,76.4958,76.5142,76.4407,76.4591,6125.0
2019-04-01 12:45:00,83.25,83.36,83.25,83.35,4865.0,76.505,76.6061,76.505,76.5969,4865.0
2019-04-01 12:50:00,83.34,83.34,83.22,83.32,3826.0,76.5877,76.5877,76.4775,76.5694,3826.0
2019-04-01 12:55:00,83.31,83.35,83.27,83.35,3099.0,76.5602,76.5969,76.5234,76.5969,3099.0
2019-04-01 13:00:00,83.34,83.38,83.25,83.38,4718.0,76.5877,76.6245,76.505,76.6245,4718.0
2019-04-01 13:05:00,83.39,83.46,83.35,83.46,8891.0,76.6337,76.698,76.5969,76.698,8891.0
2019-04-01 13:10:00,83.42,83.47,83.36,83.44,7842.0,76.6613,76.7072,76.6061,76.6796,7842.0
2019-04-01 13:15:00,83.47,83.55,83.47,83.49,5026.0,76.7072,76.7807,76.7072,76.7256,5026.0
2019-04-01 13:20:00,83.48,83.63,83.44,83.63,11139.0,76.7164,76.8542,76.6796,76.8542,11139.0
2019-04-01 13:25:00,83.62,83.68,83.6,83.61,15720.0,76.8451,76.9002,76.8267,76.8359,15720.0
2019-04-01 13:30:00,83.61,83.77,83.61,83.72,10120.0,76.8359,76.9829,76.8359,76.937,10120.0
2019-04-01 13:35:00,83.73,83.81,83.69,83.81,6544.0,76.9461,77.0197,76.9094,77.0197,6544.0
2019-04-01 13:40:00,83.82,83.93,83.82,83.86,7866.0,77.0288,77.1299,77.0288,77.0656,7866.0
2019-04-01 13:45:00,83.86,83.98,83.86,83.97,15878.0,77.0656,77.1759,77.0656,77.1667,15878.0
2019-04-01 13:50:00,83.96,84.04,83.95,83.95,23618.0,77.1575,77.231,77.1483,77.1483,23618.0
2019-04-01 13:55:00,83.96,84.11,83.96,84.08,12846.0,77.1575,77.2954,77.1575,77.2678,12846.0
2019-04-01 14:00:00,84.1,84.24,84.07,84.24,11047.0,77.2862,77.4148,77.2586,77.4148,11047.0
2019-04-01 14:05:00,84.24,84.24,84.14,84.21,9100.0,77.4148,77.4148,77.3229,77.3873,9100.0
2019-04-01 14:10:00,84.2,84.31,84.18,84.28,13242.0,77.3781,77.4791,77.3597,77.4516,13242.0
2019-04-01 14:15:00,84.26,84.26,84.12,84.13,7348.0,77.4332,77.4332,77.3045,77.3137,7348.0
2019-04-01 14:20:00,84.12,84.19,84.12,84.14,7164.0,77.3045,77.3689,77.3045,77.3229,7164.0
2019-04-01 14:25:00,84.14,84.14,83.99,84.02,13584.0,77.3229,77.3229,77.1851,77.2126,13584.0
2019-04-01 14:30:00,84.02,84.19,84.02,84.17,6463.0,77.2126,77.3689,77.2126,77.3505,6463.0
2019-04-01 14:35:00,84.17,84.2,84.04,84.07,11623.0,77.3505,77.3781,77.231,77.2586,11623.0
2019-04-01 14:40:00,84.09,84.09,83.95,83.96,16242.0,77.277,77.277,77.1483,77.1575,16242.0
2019-04-01 14:45:00,83.95,83.98,83.91,83.92,7809.0,77.1483,77.1759,77.1116,77.1207,7809.0
2019-04-01 14:50:00,83.91,83.91,83.83,83.89,16282.0,77.1116,77.1116,77.038,77.0932,16282.0
2019-04-01 14:55:00,83.9,84.01,83.87,83.97,9299.0,77.1024,77.2035,77.0748,77.1667,9299.0
2019-04-01 15:00:00,83.96,83.96,83.84,83.86,19452.0,77.1575,77.1575,77.0472,77.0656,19452.0
2019-04-01 15:05:00,83.86,83.93,83.81,83.82,8796.0,77.0656,77.1299,77.0197,77.0288,8796.0
2019-04-01 15:10:00,83.82,83.87,83.79,83.84,9793.0,77.0288,77.0748,77.0013,77.0472,9793.0
2019-04-01 15:15:00,83.83,83.92,83.77,83.77,21379.0,77.038,77.1207,76.9829,76.9829,21379.0
2019-04-01 15:20:00,83.79,83.87,83.73,83.84,20284.0,77.0013,77.0748,76.9461,77.0472,20284.0
2019-04-01 15:25:00,83.84,83.9,83.84,83.88,14248.0,77.0472,77.1024,77.0472,77.084,14248.0
2019-04-01 15:30:00,83.88,83.92,83.8,83.89,19403.0,77.084,77.1207,77.0105,77.0932,19403.0
2019-04-01 15:35:00,83.88,83.95,83.87,83.92,21086.0,77.084,77.1483,77.0748,77.1207,21086.0
2019-04-01 15:40:00,83.92,84.06,83.86,84.06,28680.0,77.1207,77.2494,77.0656,77.2494,28680.0
2019-04-01 15:45:00,84.07,84.11,84.0,84.02,33728.0,77.2586,77.2954,77.1943,77.2126,33728.0
2019-04-01 15:50:00,84.03,84.18,84.03,84.15,25601.0,77.2218,77.3597,77.2218,77.3321,25601.0
2019-04-01 15:55:00,84.15,84.28,84.12,84.2,82768.0,77.3321,77.4516,77.3045,77.3781,82768.0
2019-04-02 09:30:00,84.37,84.5,83.77,84.09,44810.0,77.5343,77.6538,76.9829,77.277,44810.0
2019-04-02 09:35:00,84.04,84.18,83.87,84.11,30557.0,77.231,77.3597,77.0748,77.2954,30557.0
2019-04-02 09:40:00,84.1,84.17,83.54,83.9,40930.0,77.2862,77.3505,76.7715,77.1024,40930.0
2019-04-02 09:45:00,83.88,83.88,83.62,83.76,12583.0,77.084,77.084,76.8451,76.9737,12583.0
2019-04-02 09:50:00,83.77,83.99,83.73,83.99,21548.0,76.9829,77.1851,76.9461,77.1851,21548.0
2019-04-02 09:55:00,83.99,84.37,83.88,84.22,12049.0,77.1851,77.5343,77.084,77.3964,12049.0
2019-04-02 10:00:00,84.3,84.41,83.87,84.03,8152.0,77.47,77.571,77.0748,77.2218,8152.0
2019-04-02 10:05:00,84.07,84.07,83.97,84.04,5363.0,77.2586,77.2586,77.1667,77.231,5363.0
2019-04-02 10:10:00,84.01,84.02,83.8,83.81,3418.0,77.2035,77.2126,77.0105,77.0197,3418.0
2019-04-02 10:15:00,83.79,83.89,83.72,83.85,7191.0,77.0013,77.0932,76.937,77.0564,7191.0
2019-04-02 10:20:00,83.81,83.81,83.7,83.71,3308.0,77.0197,77.0197,76.9186,76.9278,3308.0
2019-04-02 10:25:00,83.69,83.78,83.64,83.64,6332.0,76.9094,76.9921,76.8634,76.8634,6332.0
2019-04-02 10:30:00,83.69,83.78,83.62,83.67,28897.0,76.9094,76.9921,76.8451,76.891,28897.0
2019-04-02 10:35:00,83.66,83.7,83.35,83.37,16877.0,76.8818,76.9186,76.5969,76.6153,16877.0
2019-04-02 10:40:00,83.39,83.41,83.28,83.3,7731.0,76.6337,76.6521,76.5326,76.551,7731.0
2019-04-02 10:45:00,83.29,83.35,83.24,83.25,8239.0,76.5418,76.5969,76.4958,76.505,8239.0
2019-04-02 10:50:00,83.24,83.39,83.23,83.28,10560.0,76.4958,76.6337,76.4867,76.5326,10560.0
2019-04-02 10:55:00,83.28,83.28,82.92,82.92,10968.0,76.5326,76.5326,76.2018,76.2018,10968.0
2019-04-02 11:00:00,82.92,82.92,82.65,82.67,8197.0,76.2018,76.2018,75.9536,75.972,8197.0
2019-04-02 11:05:00,82.6,82.69,82.42,82.45,12961.0,75.9077,75.9904,75.7423,75.7698,12961.0
2019-04-02 11:10:00,82.44,82.52,82.3,82.42,7804.0,75.7607,75.8342,75.632,75.7423,7804.0
2019-04-02 11:15:00,82.46,82.73,82.4,82.71,16127.0,75.779,76.0272,75.7239,76.0088,16127.0
2019-04-02 11:20:00,82.74,82.78,82.6,82.74,11395.0,76.0364,76.0731,75.9077,76.0364,11395.0
2019-04-02 11:25:00,82.72,82.79,82.71,82.75,5378.0,76.018,76.0823,76.0088,76.0455,5378.0
2019-04-02 11:30:00,82.78,82.8,82.68,82.68,6813.0,76.0731,76.0915,75.9812,75.9812,6813.0
2019-04-02 11:35:00,82.67,82.68,82.61,82.61,3448.0,75.972,75.9812,75.9169,75.9169,3448.0
2019-04-02 11:40:00,82.6,82.65,82.58,82.63,6900.0,75.9077,75.9536,75.8893,75.9353,6900.0
2019-04-02 11:45:00,82.64,82.8,82.56,82.67,31347.0,75.9445,76.0915,75.8709,75.972,31347.0
2019-04-02 11:50:00,82.66,82.71,82.53,82.64,17192.0,75.9628,76.0088,75.8434,75.9445,17192.0
2019-04-02 11:55:00,82.63,82.66,82.49,82.53,14195.0,75.9353,75.9628,75.8066,75.8434,14195.0
2019-04-02 12:00:00,82.54,82.57,82.39,82.57,18326.0,75.8526,75.8801,75.7147,75.8801,18326.0
2019-04-02 12:05:00,82.59,82.6,82.4,82.44,10840.0,75.8985,75.9077,75.7239,75.7607,10840.0
2019-04-02 12:10:00,82.45,82.53,82.38,82.38,3867.0,75.7698,75.8434,75.7055,75.7055,3867.0
2019-04-02 12:15:00,82.38,82.39,82.17,82.19,7921.0,75.7055,75.7147,75.5125,75.5309,7921.0
2019-04-02 12:20:00,82.18,82.26,82.15,82.24,6381.0,75.5217,75.5952,75.4942,75.5769,6381.0
2019-04-02 12:25:00,82.19,82.28,82.12,82.22,24387.0,75.5309,75.6136,75.4666,75.5585,24387.0
2019-04-02 12:30:00,82.18,82.19,82.02,82.1,20658.0,75.5217,75.5309,75.3747,75.4482,20658.0
2019-04-02 12:35:00,82.11,82.19,82.07,82.19,19178.0,75.4574,75.5309,75.4206,75.5309,19178.0
2019-04-02 12:40:00,82.17,82.21,82.11,82.2,13070.0,75.5125,75.5493,75.4574,75.5401,13070.0
2019-04-02 12:45:00,82.21,82.28,82.14,82.2,26260.0,75.5493,75.6136,75.485,75.5401,26260.0
2019-04-02 12:50:00,82.2,82.25,82.07,82.16,89097.0,75.5401,75.5861,75.4206,75.5033,89097.0
2019-04-02 12:55:00,82.15,82.37,82.03,82.29,74365.0,75.4942,75.6963,75.3839,75.6228,74365.0
2019-04-02 13:00:00,82.29,82.34,82.21,82.25,34387.0,75.6228,75.6688,75.5493,75.5861,34387.0
2019-04-02 13:05:00,82.26,82.57,82.26,82.55,43512.0,75.5952,75.8801,75.5952,75.8617,43512.0
2019-04-02 13:10:00,82.5,82.71,82.46,82.69,8648.0,75.8158,76.0088,75.779,75.9904,8648.0
2019-04-02 13:15:00,82.66,82.71,82.63,82.65,9681.0,75.9628,76.0088,75.9353,75.9536,9681.0
2019-04-02 13:20:00,82.65,82.66,82.55,82.58,9240.0,75.9536,75.9628,75.8617,75.8893,9240.0
2019-04-02 13:25:00,82.57,82.59,82.46,82.5,31000.0,75.8801,75.8985,75.779,75.8158,31000.0
2019-04-02 13:30:00,82.52,82.75,82.52,82.65,19264.0,75.8342,76.0455,75.8342,75.9536,19264.0
2019-04-02 13:35:00,82.61,82.62,82.49,82.52,15355.0,75.9169,75.9261,75.8066,75.8342,15355.0
2019-04-02 13:40:00,82.53,82.61,82.49,82.56,15424.0,75.8434,75.9169,75.8066,75.8709,15424.0
2019-04-02 13:45:00,82.55,82.56,82.4,82.46,10292.0,75.8617,75.8709,75.7239,75.779,10292.0
2019-04-02 13:50:00,82.48,82.48,82.37,82.45,5461.0,75.7974,75.7974,75.6963,75.7698,5461.0
2019-04-02 13:55:00,82.46,82.55,82.44,82.5,6349.0,75.779,75.8617,75.7607,75.8158,6349.0
2019-04-02 14:00:00,82.5,82.51,82.37,82.49,9875.0,75.8158,75.825,75.6963,75.8066,9875.0
2019-04-02 14:05:00,82.49,82.5,82.39,82.42,9806.0,75.8066,75.8158,75.7147,75.7423,9806.0
2019-04-02 14:10:00,82.44,82.48,82.44,82.45,2739.0,75.7607,75.7974,75.7607,75.7698,2739.0
2019-04-02 14:15:00,82.44,82.45,82.38,82.38,3000.0,75.7607,75.7698,75.7055,75.7055,3000.0
2019-04-02 14:20:00,82.4,82.47,82.33,82.46,24336.0,75.7239,75.7882,75.6596,75.779,24336.0
2019-04-02 14:25:00,82.48,82.58,82.43,82.45,36447.0,75.7974,75.8893,75.7515,75.7698,36447.0
2019-04-02 14:30:00,82.43,82.66,82.41,82.65,71745.0,75.7515,75.9628,75.7331,75.9536,71745.0
2019-04-02 14:35:00,82.64,82.68,82.57,82.68,9046.0,75.9445,75.9812,75.8801,75.9812,9046.0
2019-04-02 14:40:00,82.68,82.71,82.63,82.65,12951.0,75.9812,76.0088,75.9353,75.9536,12951.0
2019-04-02 14:45:00,82.65,82.72,82.63,82.69,30957.0,75.9536,76.018,75.9353,75.9904,30957.0
2019-04-02 14:50:00,82.7,82.72,82.46,82.52,25178.0,75.9996,76.018,75.779,75.8342,25178.0
2019-04-02 14:55:00,82.53,82.62,82.52,82.55,10754.0,75.8434,75.9261,75.8342,75.8617,10754.0
2019-04-02 15:00:00,82.55,82.59,82.53,82.57,6382.0,75.8617,75.8985,75.8434,75.8801,6382.0
2019-04-02 15:05:00,82.57,82.63,82.52,82.55,11966.0,75.8801,75.9353,75.8342,75.8617,11966.0
2019-04-02 15:10:00,82.56,82.58,82.45,82.54,20731.0,75.8709,75.8893,75.7698,75.8526,20731.0
2019-04-02 15:15:00,82.53,82.61,82.45,82.5,31388.0,75.8434,75.9169,75.7698,75.8158,31388.0
2019-04-02 15:20:00,82.5,82.61,82.49,82.54,19482.0,75.8158,75.9169,75.8066,75.8526,19482.0
2019-04-02 15:25:00,82.57,82.61,82.55,82.61,14324.0,75.8801,75.9169,75.8617,75.9169,14324.0
2019-04-02 15:30:00,82.58,82.85,82.58,82.81,15988.0,75.8893,76.1374,75.8893,76.1007,15988.0
2019-04-02 15:35:00,82.8,82.9,82.7,82.81,19698.0,76.0915,76.1834,75.9996,76.1007,19698.0
2019-04-02 15:40:00,82.79,82.87,82.73,82.81,15120.0,76.0823,76.1558,76.0272,76.1007,15120.0
2019-04-02 15:45:00,82.8,82.8,82.73,82.76,13212.0,76.0915,76.0915,76.0272,76.0547,13212.0
2019-04-02 15:50:00,82.75,82.85,82.74,82.81,21444.0,76.0455,76.1374,76.0364,76.1007,21444.0
2019-04-02 15:55:00,82.8,82.99,82.74,82.88,70048.0,76.0915,76.2661,76.0364,76.165,70048.0
2019-04-03 09:30:00,83.72,84.09,83.39,83.91,44177.0,76.937,77.277,76.6337,77.1116,44177.0
2019-04-03 09:35:00,83.91,84.24,83.9,84.2,21458.0,77.1116,77.4148,77.1024,77.3781,21458.0
2019-04-03 09:40:00,84.22,84.55,84.2,84.3,13616.0,77.3964,77.6997,77.3781,77.47,13616.0
2019-04-03 09:45:00,84.26,84.34,83.97,84.05,6367.0,77.4332,77.5067,77.1667,77.2402,6367.0
2019-04-03 09:50:00,84.0,84.11,83.92,84.01,23102.0,77.1943,77.2954,77.1207,77.2035,23102.0
2019-04-03 09:55:00,84.01,84.25,83.95,84.19,25800.0,77.2035,77.424,77.1483,77.3689,25800.0
2019-04-03 10:00:00,84.13,84.13,83.79,83.84,8638.0,77.3137,77.3137,77.0013,77.0472,8638.0
2019-04-03 10:05:00,83.88,83.88,83.64,83.64,3850.0,77.084,77.084,76.8634,76.8634,3850.0
2019-04-03 10:10:00,83.69,83.93,83.63,83.69,19783.0,76.9094,77.1299,76.8542,76.9094,19783.0
2019-04-03 10:15:00,83.7,83.98,83.7,83.94,3900.0,76.9186,77.1759,76.9186,77.1391,3900.0
2019-04-03 10:20:00,83.99,84.06,83.82,83.89,10386.0,77.1851,77.2494,77.0288,77.0932,10386.0
2019-04-03 10:25:00,83.89,83.9,83.75,83.81,3706.0,77.0932,77.1024,76.9645,77.0197,3706.0
2019-04-03 10:30:00,83.78,83.8,83.59,83.8,11565.0,76.9921,77.0105,76.8175,77.0105,11565.0
2019-04-03 10:35:00,83.77,83.98,83.74,83.96,42093.0,76.9829,77.1759,76.9553,77.1575,42093.0
2019-04-03 10:40:00,83.96,84.09,83.9,83.9,10326.0,77.1575,77.277,77.1024,77.1024,10326.0
2019-04-03 10:45:00,83.91,83.91,83.71,83.79,11737.0,77.1116,77.1116,76.9278,77.0013,11737.0
2019-04-03 10:50:00,83.75,84.13,83.75,84.1,9028.0,76.9645,77.3137,76.9645,77.2862,9028.0
2019-04-03 10:55:00,84.1,84.13,83.92,84.03,13619.0,77.2862,77.3137,77.1207,77.2218,13619.0
2019-04-03 11:00:00,84.03,84.16,83.99,84.08,7236.0,77.2218,77.3413,77.1851,77.2678,7236.0
2019-04-03 11:05:00,84.08,84.17,84.03,84.03,4103.0,77.2678,77.3505,77.2218,77.2218,4103.0
2019-04-03 11:10:00,84.02,84.04,83.84,83.99,32935.0,77.2126,77.231,77.0472,77.1851,32935.0
2019-04-03 11:15:00,83.95,84.0,83.9,83.94,63476.0,77.1483,77.1943,77.1024,77.1391,63476.0
2019-04-03 11:20:00,83.96,83.99,83.73,83.82,37757.0,77.1575,77.1851,76.9461,77.0288,37757.0
2019-04-03 11:25:00,83.84,83.94,83.62,83.78,82391.0,77.0472,77.1391,76.8451,76.9921,82391.0
2019-04-03 11:30:00,83.77,83.86,83.75,83.78,6912.0,76.9829,77.0656,76.9645,76.9921,6912.0
2019-04-03 11:35:00,83.79,83.95,83.78,83.95,15106.0,77.0013,77.1483,76.9921,77.1483,15106.0
2019-04-03 11:40:00,83.96,84.03,83.95,84.03,5825.0,77.1575,77.2218,77.1483,77.2218,5825.0
2019-04-03 11:45:00,84.02,84.13,84.01,84.11,8065.0,77.2126,77.3137,77.2035,77.2954,8065.0
2019-04-03 11:50:00,84.07,84.37,84.07,84.22,10660.0,77.2586,77.5343,77.2586,77.3964,10660.0
2019-04-03 11:55:00,84.21,84.29,84.16,84.24,3652.0,77.3873,77.4608,77.3413,77.4148,3652.0
2019-04-03 12:00:00,84.26,84.37,84.19,84.36,4350.0,77.4332,77.5343,77.3689,77.5251,4350.0
2019-04-03 12:05:00,84.4,84.4,84.27,84.3,8647.0,77.5619,77.5619,77.4424,77.47,8647.0
2019-04-03 12:10:00,84.26,84.27,84.2,84.2,4112.0,77.4332,77.4424,77.3781,77.3781,4112.0
2019-04-03 12:15:00,84.22,84.25,84.11,84.13,4203.0,77.3964,77.424,77.2954,77.3137,4203.0
2019-04-03 12:20:00,84.1,84.13,84.04,84.06,2337.0,77.2862,77.3137,77.231,77.2494,2337.0
2019-04-03 12:25:00,84.06,84.18,84.06,84.09,5039.0,77.2494,77.3597,77.2494,77.277,5039.0
2019-04-03 12:30:00,84.06,84.1,84.01,84.02,4218.0,77.2494,77.2862,77.2035,77.2126,4218.0
2019-04-03 12:35:00,84.01,84.07,83.95,83.99,11241.0,77.2035,77.2586,77.1483,77.1851,11241.0
2019-04-03 12:40:00,84.0,84.06,84.0,84.06,2803.0,77.1943,77.2494,77.1943,77.2494,2803.0
2019-04-03 12:45:00,84.05,84.13,84.05,84.1,3420.0,77.2402,77.3137,77.2402,77.2862,3420.0
2019-04-03 12:50:00,84.09,84.09,84.04,84.08,4291.0,77.277,77.277,77.231,77.2678,4291.0
2019-04-03 12:55:00,84.05,84.07,83.96,84.01,13032.0,77.2402,77.2586,77.1575,77.2035,13032.0
2019-04-03 13:00:00,84.01,84.14,84.01,84.05,11674.0,77.2035,77.3229,77.2035,77.2402,11674.0
2019-04-03 13:05:00,84.05,84.18,84.03,84.14,6860.0,77.2402,77.3597,77.2218,77.3229,6860.0
2019-04-03 13:10:00,84.16,84.18,84.15,84.16,1401.0,77.3413,77.3597,77.3321,77.3413,1401.0
2019-04-03 13:15:00,84.16,84.16,84.06,84.08,5012.0,77.3413,77.3413,77.2494,77.2678,5012.0
2019-04-03 13:20:00,84.09,84.26,84.09,84.23,3913.0,77.277,77.4332,77.277,77.4056,3913.0
2019-04-03 13:25:00,84.24,84.3,84.21,84.28,3372.0,77.4148,77.47,77.3873,77.4516,3372.0
2019-04-03 13:30:00,84.28,84.28,84.23,84.26,3521.0,77.4516,77.4516,77.4056,77.4332,3521.0
2019-04-03 13:35:00,84.26,84.26,84.14,84.16,4215.0,77.4332,77.4332,77.3229,77.3413,4215.0
2019-04-03 13:40:00,84.16,84.27,84.05,84.22,17991.0,77.3413,77.4424,77.2402,77.3964,17991.0
2019-04-03 13:45:00,84.21,84.32,84.16,84.17,19506.0,77.3873,77.4883,77.3413,77.3505,19506.0
2019-04-03 13:50:00,84.16,84.27,84.01,84.11,105247.0,77.3413,77.4424,77.2035,77.2954,105247.0
2019-04-03 13:55:00,84.12,84.25,84.07,84.18,77014.0,77.3045,77.424,77.2586,77.3597,77014.0
2019-04-03 14:00:00,84.17,84.2,83.94,83.97,78968.0,77.3505,77.3781,77.1391,77.1667,78968.0
2019-04-03 14:05:00,83.97,84.01,83.9,83.98,48666.0,77.1667,77.2035,77.1024,77.1759,48666.0
2019-04-03 14:10:00,83.99,84.04,83.95,83.99,21194.0,77.1851,77.231,77.1483,77.1851,21194.0
2019-04-03 14:15:00,84.0,84.04,83.98,84.03,6312.0,77.1943,77.231,77.1759,77.2218,6312.0
2019-04-03 14:20:00,84.05,84.18,84.01,84.14,13236.0,77.2402,77.3597,77.2035,77.3229,13236.0
2019-04-03 14:25:00,84.12,84.24,84.12,84.2,8628.0,77.3045,77.4148,77.3045,77.3781,8628.0
2019-04-03 14:30:00,84.18,84.18,84.05,84.05,4294.0,77.3597,77.3597,77.2402,77.2402,4294.0
2019-04-03 14:35:00,84.05,84.09,83.94,83.97,7307.0,77.2402,77.277,77.1391,77.1667,7307.0
2019-04-03 14:40:00,83.95,84.05,83.94,83.98,17286.0,77.1483,77.2402,77.1391,77.1759,17286.0
2019-04-03 14:45:00,83.99,84.16,83.98,84.1,10192.0,77.1851,77.3413,77.1759,77.2862,10192.0
2019-04-03 14:50:00,84.07,84.16,84.05,84.16,4068.0,77.2586,77.3413,77.2402,77.3413,4068.0
2019-04-03 14:55:00,84.14,84.15,84.07,84.07,5201.0,77.3229,77.3321,77.2586,77.2586,5201.0
2019-04-03 15:00:00,84.03,84.09,84.0,84.05,4800.0,77.2218,77.277,77.1943,77.2402,4800.0
2019-04-03 15:05:00,84.05,84.12,84.0,84.01,7191.0,77.2402,77.3045,77.1943,77.2035,7191.0
2019-04-03 15:10:00,83.98,84.03,83.84,84.01,29875.0,77.1759,77.2218,77.0472,77.2035,29875.0
2019-04-03 15:15:00,84.01,84.01,83.92,83.95,29606.0,77.2035,77.2035,77.1207,77.1483,29606.0
2019-04-03 15:20:00,83.95,84.01,83.89,84.0,68350.0,77.1483,77.2035,77.0932,77.1943,68350.0
2019-04-03 15:25:00,84.01,84.13,84.0,84.1,15835.0,77.2035,77.3137,77.1943,77.2862,15835.0
2019-04-03 15:30:00,84.09,84.22,84.06,84.18,42170.0,77.277,77.3964,77.2494,77.3597,42170.0
2019-04-03 15:35:00,84.17,84.35,84.12,84.33,27022.0,77.3505,77.5159,77.3045,77.4975,27022.0
2019-04-03 15:40:00,84.31,84.35,84.21,84.32,19105.0,77.4791,77.5159,77.3873,77.4883,19105.0
2019-04-03 15:45:00,84.32,84.43,84.22,84.29,42623.0,77.4883,77.5894,77.3964,77.4608,42623.0
2019-04-03 15:50:00,84.29,84.48,84.27,84.44,57626.0,77.4608,77.6354,77.4424,77.5986,57626.0
2019-04-03 15:55:00,84.44,84.47,84.16,84.22,113927.0,77.5986,77.6262,77.3413,77.3964,113927.0
2019-04-04 09:30:00,84.45,84.76,84.11,84.72,24837.0,77.6078,77.8927,77.2954,77.8559,24837.0
2019-04-04 09:35:00,84.66,85.56,84.64,85.56,47913.0,77.8008,78.6279,77.7824,78.6279,47913.0
2019-04-04 09:40:00,85.5,85.98,85.3,85.61,30288.0,78.5727,79.0138,78.3889,78.6738,30288.0
2019-04-04 09:45:00,85.67,85.9,85.53,85.54,27937.0,78.729,78.9403,78.6003,78.6095,27937.0
2019-04-04 09:50:00,85.54,85.85,85.46,85.57,14542.0,78.6095,78.8944,78.536,78.6371,14542.0
2019-04-04 09:55:00,85.63,85.8,85.54,85.65,34319.0,78.6922,78.8484,78.6095,78.7106,34319.0
2019-04-04 10:00:00,85.69,85.79,85.62,85.69,13996.0,78.7473,78.8392,78.683,78.7473,13996.0
2019-04-04 10:05:00,85.72,85.81,85.4,85.45,13300.0,78.7749,78.8576,78.4808,78.5268,13300.0
2019-04-04 10:10:00,85.45,85.54,85.34,85.39,11988.0,78.5268,78.6095,78.4257,78.4716,11988.0
2019-04-04 10:15:00,85.35,85.35,84.99,85.03,11051.0,78.4349,78.4349,78.1041,78.1408,11051.0
2019-04-04 10:20:00,85.11,85.32,84.87,84.98,16451.0,78.2143,78.4073,77.9938,78.0949,16451.0
2019-04-04 10:25:00,85.04,85.09,84.99,84.99,2481.0,78.15,78.196,78.1041,78.1041,2481.0
2019-04-04 10:30:00,85.03,85.03,84.81,84.81,11726.0,78.1408,78.1408,77.9386,77.9386,11726.0
2019-04-04 10:35:00,84.81,84.93,84.76,84.93,10649.0,77.9386,78.0489,77.8927,78.0489,10649.0
2019-04-04 10:40:00,84.9,84.94,84.79,84.94,8912.0,78.0213,78.0581,77.9203,78.0581,8912.0
2019-04-04 10:45:00,84.93,85.05,84.86,85.01,25452.0,78.0489,78.1592,77.9846,78.1224,25452.0
2019-04-04 10:50:00,85.03,85.13,84.96,85.09,3813.0,78.1408,78.2327,78.0765,78.196,3813.0
2019-04-04 10:55:00,85.1,85.23,85.06,85.22,9238.0,78.2051,78.3246,78.1684,78.3154,9238.0
2019-04-04 11:00:00,85.24,85.34,85.21,85.33,20179.0,78.3338,78.4257,78.3062,78.4165,20179.0
2019-04-04 11:05:00,85.33,85.54,85.33,85.51,6287.0,78.4165,78.6095,78.4165,78.5819,6287.0
2019-04-04 11:10:00,85.49,85.56,85.36,85.37,11186.0,78.5635,78.6279,78.4441,78.4533,11186.0
2019-04-04 11:15:00,85.34,85.34,84.97,84.97,6359.0,78.4257,78.4257,78.0857,78.0857,6359.0
2019-04-04 11:20:00,84.98,85.16,84.87,85.14,26403.0,78.0949,78.2603,77.9938,78.2419,26403.0
2019-04-04 11:25:00,85.15,85.36,85.15,85.36,9797.0,78.2511,78.4441,78.2511,78.4441,9797.0
2019-04-04 11:30:00,85.34,85.38,85.22,85.24,12576.0,78.4257,78.4625,78.3154,78.3338,12576.0
2019-04-04 11:35:00,85.22,85.42,85.22,85.39,7903.0,78.3154,78.4992,78.3154,78.4716,7903.0
2019-04-04 11:40:00,85.39,85.39,85.25,85.25,14502.0,78.4716,78.4716,78.343,78.343,14502.0
2019-04-04 11:45:00,85.27,85.28,85.2,85.26,7048.0,78.3614,78.3706,78.297,78.3522,7048.0
2019-04-04 11:50:00,85.26,85.3,85.21,85.25,12836.0,78.3522,78.3889,78.3062,78.343,12836.0
2019-04-04 11:55:00,85.26,85.37,85.24,85.32,19276.0,78.3522,78.4533,78.3338,78.4073,19276.0
2019-04-04 12:00:00,85.33,85.38,85.28,85.31,31280.0,78.4165,78.4625,78.3706,78.3981,31280.0
2019-04-04 12:05:00,85.3,85.36,85.19,85.23,72928.0,78.3889,78.4441,78.2879,78.3246,72928.0
2019-04-04 12:10:00,85.23,85.28,85.19,85.19,10942.0,78.3246,78.3706,78.2879,78.2879,10942.0
2019-04-04 12:15:00,85.17,85.17,84.91,85.0,10027.0,78.2695,78.2695,78.0305,78.1132,10027.0
2019-04-04 12:20:00,85.03,85.14,85.03,85.1,11925.0,78.1408,78.2419,78.1408,78.2051,11925.0
2019-04-04 12:25:00,85.11,85.14,85.06,85.09,7628.0,78.2143,78.2419,78.1684,78.196,7628.0
2019-04-04 12:30:00,85.1,85.16,85.08,85.11,4335.0,78.2051,78.2603,78.1868,78.2143,4335.0
2019-04-04 12:35:00,85.15,85.19,85.07,85.1,4500.0,78.2511,78.2879,78.1776,78.2051,4500.0
2019-04-04 12:40:00,85.09,85.14,85.04,85.08,35503.0,78.196,78.2419,78.15,78.1868,35503.0
2019-04-04 12:45:00,85.06,85.15,85.03,85.13,8423.0,78.1684,78.2511,78.1408,78.2327,8423.0
2019-04-04 12:50:00,85.14,85.2,85.11,85.2,32858.0,78.2419,78.297,78.2143,78.297,32858.0
2019-04-04 12:55:00,85.2,85.32,85.19,85.2,5000.0,78.297,78.4073,78.2879,78.297,5000.0
2019-04-04 13:00:00,85.22,85.23,85.18,85.22,8190.0,78.3154,78.3246,78.2787,78.3154,8190.0
2019-04-04 13:05:00,85.24,85.27,85.21,85.22,4233.0,78.3338,78.3614,78.3062,78.3154,4233.0
2019-04-04 13:10:00,85.22,85.28,85.19,85.19,5249.0,78.3154,78.3706,78.2879,78.2879,5249.0
2019-04-04 13:15:00,85.19,85.25,85.16,85.25,9195.0,78.2879,78.343,78.2603,78.343,9195.0
2019-04-04 13:20:00,85.28,85.29,85.23,85.25,5939.0,78.3706,78.3797,78.3246,78.343,5939.0
2019-04-04 13:25:00,85.24,85.26,85.19,85.22,5386.0,78.3338,78.3522,78.2879,78.3154,5386.0
2019-04-04 13:30:00,85.21,85.24,85.19,85.23,3315.0,78.3062,78.3338,78.2879,78.3246,3315.0
2019-04-04 13:35:00,85.27,85.42,85.27,85.42,6079.0,78.3614,78.4992,78.3614,78.4992,6079.0
2019-04-04 13:40:00,85.42,85.53,85.42,85.53,6402.0,78.4992,78.6003,78.4992,78.6003,6402.0
2019-04-04 13:45:00,85.55,85.67,85.55,85.57,13662.0,78.6187,78.729,78.6187,78.6371,13662.0
2019-04-04 13:50:00,85.57,85.63,85.53,85.61,18264.0,78.6371,78.6922,78.6003,78.6738,18264.0
2019-04-04 13:55:00,85.58,85.61,85.47,85.5,8612.0,78.6463,78.6738,78.5452,78.5727,8612.0
2019-04-04 14:00:00,85.56,85.62,85.45,85.5,13591.0,78.6279,78.683,78.5268,78.5727,13591.0
2019-04-04 14:05:00,85.54,85.54,85.49,85.51,6401.0,78.6095,78.6095,78.5635,78.5819,6401.0
2019-04-04 14:10:00,85.49,85.56,85.46,85.55,7400.0,78.5635,78.6279,78.536,78.6187,7400.0
2019-04-04 14:15:00,85.52,85.57,85.49,85.5,11093.0,78.5911,78.6371,78.5635,78.5727,11093.0
2019-04-04 14:20:00,85.48,85.54,85.45,85.51,12404.0,78.5544,78.6095,78.5268,78.5819,12404.0
2019-04-04 14:25:00,85.51,85.52,85.4,85.42,6512.0,78.5819,78.5911,78.4808,78.4992,6512.0
2019-04-04 14:30:00,85.41,85.58,85.41,85.53,8695.0,78.49,78.6463,78.49,78.6003,8695.0
2019-04-04 14:35:00,85.52,85.56,85.5,85.56,4871.0,78.5911,78.6279,78.5727,78.6279,4871.0
2019-04-04 14:40:00,85.56,85.58,85.49,85.52,11639.0,78.6279,78.6463,78.5635,78.5911,11639.0
2019-04-04 14:45:00,85.54,85.55,85.46,85.51,15800.0,78.6095,78.6187,78.536,78.5819,15800.0
2019-04-04 14:50:00,85.51,85.52,85.38,85.38,11700.0,78.5819,78.5911,78.4625,78.4625,11700.0
2019-04-04 14:55:00,85.36,85.43,85.35,85.37,6576.0,78.4441,78.5084,78.4349,78.4533,6576.0
2019-04-04 15:00:00,85.37,85.39,85.3,85.3,4215.0,78.4533,78.4716,78.3889,78.3889,4215.0
2019-04-04 15:05:00,85.33,85.38,85.29,85.29,5943.0,78.4165,78.4625,78.3797,78.3797,5943.0
2019-04-04 15:10:00,85.27,85.42,85.27,85.42,5013.0,78.3614,78.4992,78.3614,78.4992,5013.0
2019-04-04 15:15:00,85.41,85.48,85.4,85.47,3588.0,78.49,78.5544,78.4808,78.5452,3588.0
2019-04-04 15:20:00,85.46,85.54,85.45,85.52,9873.0,78.536,78.6095,78.5268,78.5911,9873.0
2019-04-04 15:25:00,85.53,85.59,85.42,85.42,12703.0,78.6003,78.6554,78.4992,78.4992,12703.0
2019-04-04 15:30:00,85.45,85.55,85.45,85.45,14391.0,78.5268,78.6187,78.5268,78.5268,14391.0
2019-04-04 15:35:00,85.45,85.56,85.44,85.52,16553.0,78.5268,78.6279,78.5176,78.5911,16553.0
2019-04-04 15:40:00,85.52,85.57,85.51,85.57,17566.0,78.5911,78.6371,78.5819,78.6371,17566.0
2019-04-04 15:45:00,85.58,85.59,85.48,85.48,42880.0,78.6463,78.6554,78.5544,78.5544,42880.0
2019-04-04 15:50:00,85.48,85.51,85.45,85.47,40140.0,78.5544,78.5819,78.5268,78.5452,40140.0
2019-04-04 15:55:00,85.47,85.6,85.47,85.55,110726.0,78.5452,78.6646,78.5452,78.6187,110726.0
2019-04-05 09:30:00,85.86,86.14,85.71,85.91,36067.0,78.9036,79.1609,78.7657,78.9495,36067.0
2019-04-05 09:35:00,85.92,85.93,85.59,85.66,9326.0,78.9587,78.9679,78.6554,78.7198,9326.0
2019-04-05 09:40:00,85.67,85.75,85.56,85.59,5984.0,78.729,78.8025,78.6279,78.6554,5984.0
2019-04-05 09:45:00,85.64,85.69,85.53,85.64,6805.0,78.7014,78.7473,78.6003,78.7014,6805.0
2019-04-05 09:50:00,85.65,85.7,85.42,85.52,8349.0,78.7106,78.7565,78.4992,78.5911,8349.0
2019-04-05 09:55:00,85.53,85.62,85.46,85.62,7016.0,78.6003,78.683,78.536,78.683,7016.0
2019-04-05 10:00:00,85.61,85.85,85.58,85.82,9615.0,78.6738,78.8944,78.6463,78.8668,9615.0
2019-04-05 10:05:00,85.81,85.81,85.7,85.79,6201.0,78.8576,78.8576,78.7565,78.8392,6201.0
2019-04-05 10:10:00,85.82,85.92,85.73,85.92,3476.0,78.8668,78.9587,78.7841,78.9587,3476.0
2019-04-05 10:15:00,85.98,85.98,85.77,85.83,6259.0,79.0138,79.0138,78.8209,78.876,6259.0
2019-04-05 10:20:00,85.8,85.97,85.8,85.96,2884.0,78.8484,79.0047,78.8484,78.9955,2884.0
2019-04-05 10:25:00,85.97,85.97,85.84,85.88,3815.0,79.0047,79.0047,78.8852,78.9219,3815.0
2019-04-05 10:30:00,85.89,85.98,85.8,85.9,18697.0,78.9311,79.0138,78.8484,78.9403,18697.0
2019-04-05 10:35:00,85.87,85.91,85.82,85.88,20867.0,78.9128,78.9495,78.8668,78.9219,20867.0
2019-04-05 10:40:00,85.88,85.89,85.81,85.86,9285.0,78.9219,78.9311,78.8576,78.9036,9285.0
2019-04-05 10:45:00,85.88,85.96,85.88,85.91,5071.0,78.9219,78.9955,78.9219,78.9495,5071.0
2019-04-05 10:50:00,85.9,86.0,85.87,85.98,7165.0,78.9403,79.0322,78.9128,79.0138,7165.0
2019-04-05 10:55:00,85.98,85.98,85.82,85.84,8119.0,79.0138,79.0138,78.8668,78.8852,8119.0
2019-04-05 11:00:00,85.86,85.9,85.84,85.85,6102.0,78.9036,78.9403,78.8852,78.8944,6102.0
2019-04-05 11:05:00,85.86,85.9,85.83,85.86,4295.0,78.9036,78.9403,78.876,78.9036,4295.0
2019-04-05 11:10:00,85.86,85.95,85.84,85.86,8944.0,78.9036,78.9863,78.8852,78.9036,8944.0
2019-04-05 11:15:00,85.88,85.9,85.83,85.87,6870.0,78.9219,78.9403,78.876,78.9128,6870.0
2019-04-05 11:20:00,85.88,85.88,85.84,85.86,6125.0,78.9219,78.9219,78.8852,78.9036,6125.0
2019-04-05 11:25:00,85.84,85.97,85.81,85.95,14722.0,78.8852,79.0047,78.8576,78.9863,14722.0
2019-04-05 11:30:00,85.9,86.32,85.9,86.16,102419.0,78.9403,79.3263,78.9403,79.1793,102419.0
2019-04-05 11:35:00,86.17,86.57,86.16,86.56,39306.0,79.1885,79.556,79.1793,79.5469,39306.0
2019-04-05 11:40:00,86.55,86.56,86.38,86.53,9512.0,79.5377,79.5469,79.3814,79.5193,9512.0
2019-04-05 11:45:00,86.54,86.63,86.45,86.48,10374.0,79.5285,79.6112,79.4458,79.4733,10374.0
2019-04-05 11:50:00,86.52,86.55,86.43,86.43,7775.0,79.5101,79.5377,79.4274,79.4274,7775.0
2019-04-05 11:55:00,86.45,86.48,86.23,86.23,12896.0,79.4458,79.4733,79.2436,79.2436,12896.0
2019-04-05 12:00:00,86.23,86.25,86.08,86.14,11078.0,79.2436,79.262,79.1057,79.1609,11078.0
2019-04-05 12:05:00,86.16,86.24,86.1,86.22,4524.0,79.1793,79.2528,79.1241,79.2344,4524.0
2019-04-05 12:10:00,86.2,86.25,86.14,86.18,2907.0,79.216,79.262,79.1609,79.1976,2907.0
2019-04-05 12:15:00,86.16,86.25,86.16,86.22,14679.0,79.1793,79.262,79.1793,79.2344,14679.0
2019-04-05 12:20:00,86.21,86.3,86.21,86.29,5371.0,79.2252,79.3079,79.2252,79.2987,5371.0
2019-04-05 12:25:00,86.31,86.36,86.27,86.3,7230.0,79.3171,79.3631,79.2803,79.3079,7230.0
2019-04-05 12:30:00,86.29,86.32,86.08,86.08,8144.0,79.2987,79.3263,79.1057,79.1057,8144.0
2019-04-05 12:35:00,86.08,86.09,85.87,85.87,16160.0,79.1057,79.1149,78.9128,78.9128,16160.0
2019-04-05 12:40:00,85.86,86.05,85.83,86.05,33255.0,78.9036,79.0782,78.876,79.0782,33255.0
2019-04-05 12:45:00,86.05,86.12,86.02,86.06,2949.0,79.0782,79.1425,79.0506,79.0874,2949.0
2019-04-05 12:50:00,86.08,86.09,85.93,86.03,4600.0,79.1057,79.1149,78.9679,79.0598,4600.0
2019-04-05 12:55:00,86.05,86.11,86.02,86.1,3250.0,79.0782,79.1333,79.0506,79.1241,3250.0
2019-04-05 13:00:00,86.11,86.13,85.99,85.99,4400.0,79.1333,79.1517,79.023,79.023,4400.0
2019-04-05 13:05:00,85.97,86.02,85.91,85.98,3400.0,79.0047,79.0506,78.9495,79.0138,3400.0
2019-04-05 13:10:00,85.98,85.98,85.89,85.94,2737.0,79.0138,79.0138,78.9311,78.9771,2737.0
2019-04-05 13:15:00,85.91,86.09,85.91,86.07,5163.0,78.9495,79.1149,78.9495,79.0966,5163.0
2019-04-05 13:20:00,86.06,86.18,86.05,86.16,9935.0,79.0874,79.1976,79.0782,79.1793,9935.0
2019-04-05 13:25:00,86.15,86.18,86.09,86.1,3150.0,79.1701,79.1976,79.1149,79.1241,3150.0
2019-04-05 13:30:00,86.06,86.06,85.99,86.03,5420.0,79.0874,79.0874,79.023,79.0598,5420.0
2019-04-05 13:35:00,86.08,86.15,86.07,86.11,2107.0,79.1057,79.1701,79.0966,79.1333,2107.0
2019-04-05 13:40:00,86.11,86.17,86.11,86.12,2130.0,79.1333,79.1885,79.1333,79.1425,2130.0
2019-04-05 13:45:00,86.1,86.11,86.07,86.07,3295.0,79.1241,79.1333,79.0966,79.0966,3295.0
2019-04-05 13:50:00,86.07,86.08,86.04,86.07,3121.0,79.0966,79.1057,79.069,79.0966,3121.0
2019-04-05 13:55:00,86.07,86.17,86.06,86.15,3319.0,79.0966,79.1885,79.0874,79.1701,3319.0
2019-04-05 14:00:00,86.19,86.28,86.18,86.19,10266.0,79.2068,79.2895,79.1976,79.2068,10266.0
2019-04-05 14:05:00,86.19,86.2,86.08,86.08,5276.0,79.2068,79.216,79.1057,79.1057,5276.0
2019-04-05 14:10:00,86.1,86.18,86.08,86.14,3241.0,79.1241,79.1976,79.1057,79.1609,3241.0
2019-04-05 14:15:00,86.13,86.14,86.04,86.04,4010.0,79.1517,79.1609,79.069,79.069,4010.0
2019-04-05 14:20:00,86.02,86.02,85.91,86.0,9793.0,79.0506,79.0506,78.9495,79.0322,9793.0
2019-04-05 14:25:00,86.0,86.0,85.9,85.92,5424.0,79.0322,79.0322,78.9403,78.9587,5424.0
2019-04-05 14:30:00,85.94,85.94,85.81,85.81,6673.0,78.9771,78.9771,78.8576,78.8576,6673.0
2019-04-05 14:35:00,85.83,85.92,85.82,85.91,3708.0,78.876,78.9587,78.8668,78.9495,3708.0
2019-04-05 14:40:00,85.91,85.98,85.91,85.92,2725.0,78.9495,79.0138,78.9495,78.9587,2725.0
2019-04-05 14:45:00,85.95,86.0,85.94,85.98,3774.0,78.9863,79.0322,78.9771,79.0138,3774.0
2019-04-05 14:50:00,85.97,86.0,85.91,85.99,3626.0,79.0047,79.0322,78.9495,79.023,3626.0
2019-04-05 14:55:00,86.01,86.08,85.98,85.98,8807.0,79.0414,79.1057,79.0138,79.0138,8807.0
2019-04-05 15:00:00,85.97,86.01,85.96,85.99,7528.0,79.0047,79.0414,78.9955,79.023,7528.0
2019-04-05 15:05:00,86.01,86.01,85.9,85.91,5724.0,79.0414,79.0414,78.9403,78.9495,5724.0
2019-04-05 15:10:00,85.91,85.94,85.84,85.94,5183.0,78.9495,78.9771,78.8852,78.9771,5183.0
2019-04-05 15:15:00,85.94,85.96,85.9,85.91,6255.0,78.9771,78.9955,78.9403,78.9495,6255.0
2019-04-05 15:20:00,85.92,85.96,85.9,85.92,6654.0,78.9587,78.9955,78.9403,78.9587,6654.0
2019-04-05 15:25:00,85.91,85.91,85.83,85.91,8001.0,78.9495,78.9495,78.876,78.9495,8001.0
2019-04-05 15:30:00,85.9,86.05,85.9,86.02,6614.0,78.9403,79.0782,78.9403,79.0506,6614.0
2019-04-05 15:35:00,86.03,86.04,85.92,85.93,11966.0,79.0598,79.069,78.9587,78.9679,11966.0
2019-04-05 15:40:00,85.94,85.96,85.86,85.94,16300.0,78.9771,78.9955,78.9036,78.9771,16300.0
2019-04-05 15:45:00,85.93,85.96,85.89,85.91,21427.0,78.9679,78.9955,78.9311,78.9495,21427.0
2019-04-05 15:50:00,85.93,86.01,85.87,85.98,34327.0,78.9679,79.0414,78.9128,79.0138,34327.0
2019-04-05 15:55:00,85.97,86.21,85.96,86.13,93265.0,79.0047,79.2252,78.9955,79.1517,93265.0
2019-04-08 09:30:00,86.2,86.35,85.98,86.06,22742.0,79.216,79.3539,79.0138,79.0874,22742.0
2019-04-08 09:35:00,86.04,86.05,85.83,85.98,5049.0,79.069,79.0782,78.876,79.0138,5049.0
2019-04-08 09:40:00,85.9,86.37,85.89,86.34,6460.0,78.9403,79.3722,78.9311,79.3447,6460.0
2019-04-08 09:45:00,86.38,86.43,86.21,86.33,14486.0,79.3814,79.4274,79.2252,79.3355,14486.0
2019-04-08 09:50:00,86.31,86.38,86.12,86.15,18695.0,79.3171,79.3814,79.1425,79.1701,18695.0
2019-04-08 09:55:00,86.16,86.31,86.03,86.31,2226.0,79.1793,79.3171,79.0598,79.3171,2226.0
2019-04-08 10:00:00,86.22,86.22,85.89,85.9,8851.0,79.2344,79.2344,78.9311,78.9403,8851.0
2019-04-08 10:05:00,86.0,86.01,85.81,85.81,4115.0,79.0322,79.0414,78.8576,78.8576,4115.0
2019-04-08 10:10:00,85.89,86.03,85.83,85.96,7715.0,78.9311,79.0598,78.876,78.9955,7715.0
2019-04-08 10:15:00,85.9,85.94,85.85,85.87,600.0,78.9403,78.9771,78.8944,78.9128,600.0
2019-04-08 10:20:00,85.95,86.02,85.93,85.99,5997.0,78.9863,79.0506,78.9679,79.023,5997.0
2019-04-08 10:25:00,85.97,86.01,85.92,86.0,3924.0,79.0047,79.0414,78.9587,79.0322,3924.0
2019-04-08 10:30:00,85.98,86.02,85.92,85.97,5432.0,79.0138,79.0506,78.9587,79.0047,5432.0
2019-04-08 10:35:00,85.98,86.15,85.96,86.15,3760.0,79.0138,79.1701,78.9955,79.1701,3760.0
2019-04-08 10:40:00,86.13,86.15,86.07,86.07,704.0,79.1517,79.1701,79.0966,79.0966,704.0
2019-04-08 10:45:00,86.02,86.02,85.87,86.02,2901.0,79.0506,79.0506,78.9128,79.0506,2901.0
2019-04-08 10:50:00,85.98,86.08,85.98,86.08,1200.0,79.0138,79.1057,79.0138,79.1057,1200.0
2019-04-08 10:55:00,86.09,86.09,86.02,86.05,1401.0,79.1149,79.1149,79.0506,79.0782,1401.0
2019-04-08 11:00:00,86.04,86.06,86.0,86.04,1957.0,79.069,79.0874,79.0322,79.069,1957.0
2019-04-08 11:05:00,86.06,86.07,85.95,85.95,5867.0,79.0874,79.0966,78.9863,78.9863,5867.0
2019-04-08 11:10:00,85.92,85.92,85.79,85.84,4260.0,78.9587,78.9587,78.8392,78.8852,4260.0
2019-04-08 11:15:00,85.87,85.92,85.78,85.79,4600.0,78.9128,78.9587,78.83,78.8392,4600.0
2019-04-08 11:20:00,85.79,85.91,85.78,85.87,4300.0,78.8392,78.9495,78.83,78.9128,4300.0
2019-04-08 11:25:00,85.89,86.04,85.89,86.04,2450.0,78.9311,79.069,78.9311,79.069,2450.0
2019-04-08 11:30:00,86.03,86.3,86.01,86.29,30584.0,79.0598,79.3079,79.0414,79.2987,30584.0
2019-04-08 11:35:00,86.28,86.39,86.24,86.38,12544.0,79.2895,79.3906,79.2528,79.3814,12544.0
2019-04-08 11:40:00,86.4,86.52,86.31,86.31,12586.0,79.3998,79.5101,79.3171,79.3171,12586.0
2019-04-08 11:45:00,86.32,86.33,86.22,86.31,3107.0,79.3263,79.3355,79.2344,79.3171,3107.0
2019-04-08 11:50:00,86.31,86.31,86.16,86.24,2348.0,79.3171,79.3171,79.1793,79.2528,2348.0
2019-04-08 11:55:00,86.2,86.33,86.2,86.26,4956.0,79.216,79.3355,79.216,79.2712,4956.0
2019-04-08 12:00:00,86.27,86.29,86.12,86.12,3310.0,79.2803,79.2987,79.1425,79.1425,3310.0
2019-04-08 12:05:00,86.15,86.16,86.07,86.15,2700.0,79.1701,79.1793,79.0966,79.1701,2700.0
2019-04-08 12:10:00,86.16,86.26,86.13,86.26,2730.0,79.1793,79.2712,79.1517,79.2712,2730.0
2019-04-08 12:15:00,86.24,86.3,86.24,86.3,1400.0,79.2528,79.3079,79.2528,79.3079,1400.0
2019-04-08 12:20:00,86.26,86.28,86.24,86.26,2262.0,79.2712,79.2895,79.2528,79.2712,2262.0
2019-04-08 12:25:00,86.29,86.39,86.27,86.39,2530.0,79.2987,79.3906,79.2803,79.3906,2530.0
2019-04-08 12:30:00,86.34,86.36,86.24,86.27,2300.0,79.3447,79.3631,79.2528,79.2803,2300.0
2019-04-08 12:35:00,86.3,86.44,86.27,86.44,1950.0,79.3079,79.4366,79.2803,79.4366,1950.0
2019-04-08 12:40:00,86.4,86.44,86.39,86.42,2420.0,79.3998,79.4366,79.3906,79.4182,2420.0
2019-04-08 12:45:00,86.37,86.42,86.34,86.41,2852.0,79.3722,79.4182,79.3447,79.409,2852.0
2019-04-08 12:50:00,86.37,86.47,86.36,86.44,8555.0,79.3722,79.4641,79.3631,79.4366,8555.0
2019-04-08 12:55:00,86.43,86.48,86.43,86.46,3506.0,79.4274,79.4733,79.4274,79.455,3506.0
2019-04-08 13:00:00,86.46,86.49,86.37,86.38,4037.0,79.455,79.4825,79.3722,79.3814,4037.0
2019-04-08 13:05:00,86.34,86.37,86.3,86.37,2758.0,79.3447,79.3722,79.3079,79.3722,2758.0
2019-04-08 13:10:00,86.38,86.38,86.27,86.29,2811.0,79.3814,79.3814,79.2803,79.2987,2811.0
2019-04-08 13:15:00,86.29,86.41,86.27,86.38,3300.0,79.2987,79.409,79.2803,79.3814,3300.0
2019-04-08 13:20:00,86.41,86.47,86.4,86.47,848.0,79.409,79.4641,79.3998,79.4641,848.0
2019-04-08 13:25:00,86.47,86.55,86.44,86.44,7752.0,79.4641,79.5377,79.4366,79.4366,7752.0
2019-04-08 13:30:00,86.42,86.44,86.36,86.43,3500.0,79.4182,79.4366,79.3631,79.4274,3500.0
2019-04-08 13:35:00,86.43,86.45,86.41,86.42,1600.0,79.4274,79.4458,79.409,79.4182,1600.0
2019-04-08 13:40:00,86.43,86.47,86.42,86.44,2400.0,79.4274,79.4641,79.4182,79.4366,2400.0
2019-04-08 13:45:00,86.46,86.48,86.41,86.42,2103.0,79.455,79.4733,79.409,79.4182,2103.0
2019-04-08 13:50:00,86.43,86.53,86.43,86.53,2874.0,79.4274,79.5193,79.4274,79.5193,2874.0
2019-04-08 13:55:00,86.52,86.53,86.5,86.53,3249.0,79.5101,79.5193,79.4917,79.5193,3249.0
2019-04-08 14:00:00,86.51,86.55,86.46,86.46,4210.0,79.5009,79.5377,79.455,79.455,4210.0
2019-04-08 14:05:00,86.49,86.54,86.47,86.52,4800.0,79.4825,79.5285,79.4641,79.5101,4800.0
2019-04-08 14:10:00,86.54,86.57,86.45,86.57,16494.0,79.5285,79.556,79.4458,79.556,16494.0
2019-04-08 14:15:00,86.56,86.58,86.54,86.57,3468.0,79.5469,79.5652,79.5285,79.556,3468.0
2019-04-08 14:20:00,86.52,86.53,86.5,86.52,3432.0,79.5101,79.5193,79.4917,79.5101,3432.0
2019-04-08 14:25:00,86.52,86.52,86.47,86.47,3780.0,79.5101,79.5101,79.4641,79.4641,3780.0
2019-04-08 14:30:00,86.48,86.51,86.47,86.47,2750.0,79.4733,79.5009,79.4641,79.4641,2750.0
2019-04-08 14:35:00,86.48,86.54,86.46,86.53,11830.0,79.4733,79.5285,79.455,79.5193,11830.0
2019-04-08 14:40:00,86.53,86.63,86.53,86.6,15706.0,79.5193,79.6112,79.5193,79.5836,15706.0
2019-04-08 14:45:00,86.6,86.61,86.55,86.57,7755.0,79.5836,79.5928,79.5377,79.556,7755.0
2019-04-08 14:50:00,86.57,86.61,86.53,86.53,7327.0,79.556,79.5928,79.5193,79.5193,7327.0
2019-04-08 14:55:00,86.52,86.59,86.52,86.59,6284.0,79.5101,79.5744,79.5101,79.5744,6284.0
2019-04-08 15:00:00,86.59,86.75,86.59,86.69,11715.0,79.5744,79.7215,79.5744,79.6663,11715.0
2019-04-08 15:05:00,86.7,86.79,86.69,86.7,11550.0,79.6755,79.7582,79.6663,79.6755,11550.0
2019-04-08 15:10:00,86.69,86.72,86.67,86.72,7022.0,79.6663,79.6939,79.6479,79.6939,7022.0
2019-04-08 15:15:00,86.72,86.8,86.71,86.78,11008.0,79.6939,79.7674,79.6847,79.749,11008.0
2019-04-08 15:20:00,86.78,86.83,86.75,86.81,22288.0,79.749,79.795,79.7215,79.7766,22288.0
2019-04-08 15:25:00,86.81,86.91,86.8,86.87,9422.0,79.7766,79.8685,79.7674,79.8317,9422.0
2019-04-08 15:30:00,86.85,86.9,86.82,86.85,14462.0,79.8134,79.8593,79.7858,79.8134,14462.0
2019-04-08 15:35:00,86.86,86.88,86.84,86.85,9849.0,79.8225,79.8409,79.8042,79.8134,9849.0
2019-04-08 15:40:00,86.85,86.91,86.82,86.87,12317.0,79.8134,79.8685,79.7858,79.8317,12317.0
2019-04-08 15:45:00,86.86,86.9,86.86,86.88,7806.0,79.8225,79.8593,79.8225,79.8409,7806.0
2019-04-08 15:50:00,86.87,86.9,86.83,86.84,18601.0,79.8317,79.8593,79.795,79.8042,18601.0
2019-04-08 15:55:00,86.85,86.95,86.78,86.9,50266.0,79.8134,79.9053,79.749,79.8593,50266.0
2019-04-09 09:30:00,86.71,86.89,86.17,86.17,38649.0,79.6847,79.8501,79.1885,79.1885,38649.0
2019-04-09 09:35:00,86.18,86.27,85.9,85.92,13160.0,79.1976,79.2803,78.9403,78.9587,13160.0
2019-04-09 09:40:00,85.95,86.08,85.73,86.06,6374.0,78.9863,79.1057,78.7841,79.0874,6374.0
2019-04-09 09:45:00,86.05,86.19,85.95,86.19,5901.0,79.0782,79.2068,78.9863,79.2068,5901.0
2019-04-09 09:50:00,86.19,86.5,86.19,86.47,8610.0,79.2068,79.4917,79.2068,79.4641,8610.0
2019-04-09 09:55:00,86.45,86.45,86.14,86.16,9064.0,79.4458,79.4458,79.1609,79.1793,9064.0
2019-04-09 10:00:00,86.15,86.27,86.09,86.18,15369.0,79.1701,79.2803,79.1149,79.1976,15369.0
2019-04-09 10:05:00,86.25,86.48,86.25,86.31,20078.0,79.262,79.4733,79.262,79.3171,20078.0
2019-04-09 10:10:00,86.12,86.21,86.05,86.05,5633.0,79.1425,79.2252,79.0782,79.0782,5633.0
2019-04-09 10:15:00,86.07,86.08,85.81,85.81,18653.0,79.0966,79.1057,78.8576,78.8576,18653.0
2019-04-09 10:20:00,85.79,85.88,85.59,85.72,14886.0,78.8392,78.9219,78.6554,78.7749,14886.0
2019-04-09 10:25:00,85.79,85.8,85.64,85.64,3427.0,78.8392,78.8484,78.7014,78.7014,3427.0
2019-04-09 10:30:00,85.68,85.7,85.21,85.32,10178.0,78.7382,78.7565,78.3062,78.4073,10178.0
2019-04-09 10:35:00,85.32,85.44,85.15,85.19,3173.0,78.4073,78.5176,78.2511,78.2879,3173.0
2019-04-09 10:40:00,85.21,85.26,85.07,85.09,5052.0,78.3062,78.3522,78.1776,78.196,5052.0
2019-04-09 10:45:00,85.06,85.18,85.06,85.13,6773.0,78.1684,78.2787,78.1684,78.2327,6773.0
2019-04-09 10:50:00,85.1,85.21,84.93,85.09,26631.0,78.2051,78.3062,78.0489,78.196,26631.0
2019-04-09 10:55:00,85.04,85.05,84.9,85.05,9748.0,78.15,78.1592,78.0213,78.1592,9748.0
2019-04-09 11:00:00,85.02,85.11,84.92,85.05,9317.0,78.1316,78.2143,78.0397,78.1592,9317.0
2019-04-09 11:05:00,85.06,85.23,85.03,85.09,26854.0,78.1684,78.3246,78.1408,78.196,26854.0
2019-04-09 11:10:00,85.09,85.13,84.76,84.82,35651.0,78.196,78.2327,77.8927,77.9478,35651.0
2019-04-09 11:15:00,84.82,85.24,84.82,85.16,29765.0,77.9478,78.3338,77.9478,78.2603,29765.0
2019-04-09 11:20:00,85.08,85.18,84.9,84.9,8295.0,78.1868,78.2787,78.0213,78.0213,8295.0
2019-04-09 11:25:00,84.88,84.88,84.72,84.88,26089.0,78.003,78.003,77.8559,78.003,26089.0
2019-04-09 11:30:00,84.86,84.96,84.79,84.84,30100.0,77.9846,78.0765,77.9203,77.9662,30100.0
2019-04-09 11:35:00,84.85,85.13,84.84,84.96,23929.0,77.9754,78.2327,77.9662,78.0765,23929.0
2019-04-09 11:40:00,84.98,85.08,84.89,85.0,30943.0,78.0949,78.1868,78.0122,78.1132,30943.0
2019-04-09 11:45:00,85.0,85.34,85.0,85.29,40588.0,78.1132,78.4257,78.1132,78.3797,40588.0
2019-04-09 11:50:00,85.33,85.39,85.18,85.34,39510.0,78.4165,78.4716,78.2787,78.4257,39510.0
2019-04-09 11:55:00,85.34,85.56,85.33,85.54,13232.0,78.4257,78.6279,78.4165,78.6095,13232.0
2019-04-09 12:00:00,85.52,85.64,85.33,85.41,87929.0,78.5911,78.7014,78.4165,78.49,87929.0
2019-04-09 12:05:00,85.47,85.71,85.46,85.69,18309.0,78.5452,78.7657,78.536,78.7473,18309.0
2019-04-09 12:10:00,85.64,85.8,85.63,85.75,3617.0,78.7014,78.8484,78.6922,78.8025,3617.0
2019-04-09 12:15:00,85.75,85.89,85.34,85.6,52025.0,78.8025,78.9311,78.4257,78.6646,52025.0
2019-04-09 12:20:00,85.57,85.7,85.41,85.41,40590.0,78.6371,78.7565,78.49,78.49,40590.0
2019-04-09 12:25:00,85.4,85.55,85.39,85.4,11236.0,78.4808,78.6187,78.4716,78.4808,11236.0
2019-04-09 12:30:00,85.38,85.45,85.38,85.41,3252.0,78.4625,78.5268,78.4625,78.49,3252.0
2019-04-09 12:35:00,85.39,85.39,85.21,85.27,10749.0,78.4716,78.4716,78.3062,78.3614,10749.0
2019-04-09 12:40:00,85.29,85.3,85.15,85.15,3500.0,78.3797,78.3889,78.2511,78.2511,3500.0
2019-04-09 12:45:00,85.16,85.18,85.02,85.02,3514.0,78.2603,78.2787,78.1316,78.1316,3514.0
2019-04-09 12:50:00,85.06,85.31,85.06,85.3,8200.0,78.1684,78.3981,78.1684,78.3889,8200.0
2019-04-09 12:55:00,85.28,85.28,85.15,85.22,7706.0,78.3706,78.3706,78.2511,78.3154,7706.0
2019-04-09 13:00:00,85.19,85.19,85.04,85.1,3055.0,78.2879,78.2879,78.15,78.2051,3055.0
2019-04-09 13:05:00,85.08,85.1,84.99,85.02,3297.0,78.1868,78.2051,78.1041,78.1316,3297.0
2019-04-09 13:10:00,85.01,85.09,85.01,85.05,4125.0,78.1224,78.196,78.1224,78.1592,4125.0
2019-04-09 13:15:00,85.04,85.11,84.95,85.04,14152.0,78.15,78.2143,78.0673,78.15,14152.0
2019-04-09 13:20:00,85.04,85.07,84.99,85.03,13914.0,78.15,78.1776,78.1041,78.1408,13914.0
2019-04-09 13:25:00,85.02,85.02,84.72,84.81,24247.0,78.1316,78.1316,77.8559,77.9386,24247.0
2019-04-09 13:30:00,84.83,84.98,84.78,84.93,26965.0,77.957,78.0949,77.9111,78.0489,26965.0
2019-04-09 13:35:00,84.95,84.96,84.75,84.81,21062.0,78.0673,78.0765,77.8835,77.9386,21062.0
2019-04-09 13:40:00,84.8,84.92,84.77,84.88,22399.0,77.9294,78.0397,77.9019,78.003,22399.0
2019-04-09 13:45:00,84.92,85.12,84.91,85.08,28724.0,78.0397,78.2235,78.0305,78.1868,28724.0
2019-04-09 13:50:00,85.05,85.1,85.0,85.01,3696.0,78.1592,78.2051,78.1132,78.1224,3696.0
2019-04-09 13:55:00,85.03,85.06,84.87,84.99,7661.0,78.1408,78.1684,77.9938,78.1041,7661.0
2019-04-09 14:00:00,84.96,84.99,84.88,84.88,2894.0,78.0765,78.1041,78.003,78.003,2894.0
2019-04-09 14:05:00,84.86,84.86,84.72,84.81,6260.0,77.9846,77.9846,77.8559,77.9386,6260.0
2019-04-09 14:10:00,84.82,84.98,84.82,84.98,3981.0,77.9478,78.0949,77.9478,78.0949,3981.0
2019-04-09 14:15:00,84.98,85.01,84.92,85.01,9536.0,78.0949,78.1224,78.0397,78.1224,9536.0
2019-04-09 14:20:00,85.02,85.12,84.98,85.07,20438.0,78.1316,78.2235,78.0949,78.1776,20438.0
2019-04-09 14:25:00,85.07,85.07,84.93,84.93,2604.0,78.1776,78.1776,78.0489,78.0489,2604.0
2019-04-09 14:30:00,84.91,84.95,84.85,84.85,4635.0,78.0305,78.0673,77.9754,77.9754,4635.0
2019-04-09 14:35:00,84.87,84.93,84.82,84.93,3530.0,77.9938,78.0489,77.9478,78.0489,3530.0
2019-04-09 14:40:00,84.95,84.97,84.83,84.88,3420.0,78.0673,78.0857,77.957,78.003,3420.0
2019-04-09 14:45:00,84.83,84.85,84.77,84.79,5296.0,77.957,77.9754,77.9019,77.9203,5296.0
2019-04-09 14:50:00,84.82,84.89,84.8,84.8,6382.0,77.9478,78.0122,77.9294,77.9294,6382.0
2019-04-09 14:55:00,84.81,84.83,84.7,84.72,7835.0,77.9386,77.957,77.8376,77.8559,7835.0
2019-04-09 15:00:00,84.74,84.84,84.74,84.77,5277.0,77.8743,77.9662,77.8743,77.9019,5277.0
2019-04-09 15:05:00,84.78,84.82,84.71,84.77,3793.0,77.9111,77.9478,77.8467,77.9019,3793.0
2019-04-09 15:10:00,84.77,84.83,84.77,84.78,6464.0,77.9019,77.957,77.9019,77.9111,6464.0
2019-04-09 15:15:00,84.8,84.86,84.74,84.75,6004.0,77.9294,77.9846,77.8743,77.8835,6004.0
2019-04-09 15:20:00,84.75,84.78,84.7,84.78,7755.0,77.8835,77.9111,77.8376,77.9111,7755.0
2019-04-09 15:25:00,84.79,84.79,84.72,84.74,12807.0,77.9203,77.9203,77.8559,77.8743,12807.0
2019-04-09 15:30:00,84.75,84.88,84.73,84.83,19815.0,77.8835,78.003,77.8651,77.957,19815.0
2019-04-09 15:35:00,84.83,84.93,84.79,84.93,13914.0,77.957,78.0489,77.9203,78.0489,13914.0
2019-04-09 15:40:00,84.93,85.0,84.9,84.99,19383.0,78.0489,78.1132,78.0213,78.1041,19383.0
2019-04-09 15:45:00,84.99,85.1,84.96,85.04,23503.0,78.1041,78.2051,78.0765,78.15,23503.0
2019-04-09 15:50:00,85.04,85.05,84.8,84.82,24581.0,78.15,78.1592,77.9294,77.9478,24581.0
2019-04-09 15:55:00,84.82,84.82,84.67,84.79,48623.0,77.9478,77.9478,77.81,77.9203,48623.0
2019-04-10 09:30:00,84.88,85.21,84.8,85.07,25699.0,78.003,78.3062,77.9294,78.1776,25699.0
2019-04-10 09:35:00,85.15,85.15,84.53,84.86,34739.0,78.2511,78.2511,77.6813,77.9846,34739.0
2019-04-10 09:40:00,84.82,84.94,84.5,84.64,32243.0,77.9478,78.0581,77.6538,77.7824,32243.0
2019-04-10 09:45:00,84.51,84.81,84.47,84.59,34052.0,77.6629,77.9386,77.6262,77.7365,34052.0
2019-04-10 09:50:00,84.58,84.58,84.42,84.43,3749.0,77.7273,77.7273,77.5802,77.5894,3749.0
2019-04-10 09:55:00,84.49,84.57,84.4,84.45,10504.0,77.6446,77.7181,77.5619,77.6078,10504.0
2019-04-10 10:00:00,84.49,84.58,84.21,84.23,7855.0,77.6446,77.7273,77.3873,77.4056,7855.0
2019-04-10 10:05:00,84.21,84.32,84.14,84.24,4222.0,77.3873,77.4883,77.3229,77.4148,4222.0
2019-04-10 10:10:00,84.27,84.38,84.25,84.3,2761.0,77.4424,77.5435,77.424,77.47,2761.0
2019-04-10 10:15:00,84.37,84.38,84.25,84.31,3100.0,77.5343,77.5435,77.424,77.4791,3100.0
2019-04-10 10:20:00,84.37,84.44,84.25,84.25,3000.0,77.5343,77.5986,77.424,77.424,3000.0
2019-04-10 10:25:00,84.27,84.38,84.27,84.3,7513.0,77.4424,77.5435,77.4424,77.47,7513.0
2019-04-10 10:30:00,84.26,84.4,84.18,84.23,5515.0,77.4332,77.5619,77.3597,77.4056,5515.0
2019-04-10 10:35:00,84.28,84.51,84.28,84.36,9207.0,77.4516,77.6629,77.4516,77.5251,9207.0
2019-04-10 10:40:00,84.36,84.38,84.22,84.28,2353.0,77.5251,77.5435,77.3964,77.4516,2353.0
2019-04-10 10:45:00,84.28,84.41,84.27,84.41,3641.0,77.4516,77.571,77.4424,77.571,3641.0
2019-04-10 10:50:00,84.43,84.47,84.36,84.43,3618.0,77.5894,77.6262,77.5251,77.5894,3618.0
2019-04-10 10:55:00,84.44,84.49,84.4,84.42,6343.0,77.5986,77.6446,77.5619,77.5802,6343.0
2019-04-10 11:00:00,84.42,84.7,84.42,84.64,11808.0,77.5802,77.8376,77.5802,77.7824,11808.0
2019-04-10 11:05:00,84.65,84.67,84.57,84.58,23794.0,77.7916,77.81,77.7181,77.7273,23794.0
2019-04-10 11:10:00,84.59,84.68,84.59,84.68,6208.0,77.7365,77.8192,77.7365,77.8192,6208.0
2019-04-10 11:15:00,84.66,84.76,84.58,84.6,4051.0,77.8008,77.8927,77.7273,77.7457,4051.0
2019-04-10 11:20:00,84.58,84.66,84.5,84.66,8278.0,77.7273,77.8008,77.6538,77.8008,8278.0
2019-04-10 11:25:00,84.68,84.72,84.48,84.54,3650.0,77.8192,77.8559,77.6354,77.6905,3650.0
2019-04-10 11:30:00,84.53,84.57,84.51,84.56,2317.0,77.6813,77.7181,77.6629,77.7089,2317.0
2019-04-10 11:35:00,84.58,84.64,84.55,84.62,3589.0,77.7273,77.7824,77.6997,77.764,3589.0
2019-04-10 11:40:00,84.61,84.64,84.58,84.59,5530.0,77.7548,77.7824,77.7273,77.7365,5530.0
2019-04-10 11:45:00,84.6,84.63,84.57,84.57,3100.0,77.7457,77.7732,77.7181,77.7181,3100.0
2019-04-10 11:50:00,84.55,84.61,84.5,84.61,5243.0,77.6997,77.7548,77.6538,77.7548,5243.0
2019-04-10 11:55:00,84.58,84.6,84.53,84.59,5377.0,77.7273,77.7457,77.6813,77.7365,5377.0
2019-04-10 12:00:00,84.6,84.6,84.52,84.56,7369.0,77.7457,77.7457,77.6721,77.7089,7369.0
2019-04-10 12:05:00,84.56,84.61,84.46,84.59,18640.0,77.7089,77.7548,77.617,77.7365,18640.0
2019-04-10 12:10:00,84.58,84.63,84.56,84.57,1900.0,77.7273,77.7732,77.7089,77.7181,1900.0
2019-04-10 12:15:00,84.6,84.68,84.59,84.68,13682.0,77.7457,77.8192,77.7365,77.8192,13682.0
2019-04-10 12:20:00,84.66,84.9,84.66,84.9,7990.0,77.8008,78.0213,77.8008,78.0213,7990.0
2019-04-10 12:25:00,84.9,84.93,84.81,84.93,19213.0,78.0213,78.0489,77.9386,78.0489,19213.0
2019-04-10 12:30:00,84.92,84.92,84.8,84.87,18689.0,78.0397,78.0397,77.9294,77.9938,18689.0
2019-04-10 12:35:00,84.89,85.03,84.88,85.02,7295.0,78.0122,78.1408,78.003,78.1316,7295.0
2019-04-10 12:40:00,85.01,85.02,84.93,84.93,3200.0,78.1224,78.1316,78.0489,78.0489,3200.0
2019-04-10 12:45:00,84.95,85.03,84.94,85.03,3012.0,78.0673,78.1408,78.0581,78.1408,3012.0
2019-04-10 12:50:00,85.02,85.05,84.95,85.0,9790.0,78.1316,78.1592,78.0673,78.1132,9790.0
2019-04-10 12:55:00,85.01,85.14,85.01,85.14,3500.0,78.1224,78.2419,78.1224,78.2419,3500.0
2019-04-10 13:00:00,85.16,85.2,85.14,85.18,6036.0,78.2603,78.297,78.2419,78.2787,6036.0
2019-04-10 13:05:00,85.18,85.22,85.17,85.19,2600.0,78.2787,78.3154,78.2695,78.2879,2600.0
2019-04-10 13:10:00,85.21,85.21,85.12,85.16,4053.0,78.3062,78.3062,78.2235,78.2603,4053.0
2019-04-10 13:15:00,85.18,85.35,85.16,85.35,8400.0,78.2787,78.4349,78.2603,78.4349,8400.0
2019-04-10 13:20:00,85.35,85.38,85.34,85.37,4900.0,78.4349,78.4625,78.4257,78.4533,4900.0
2019-04-10 13:25:00,85.37,85.41,85.3,85.3,3933.0,78.4533,78.49,78.3889,78.3889,3933.0
2019-04-10 13:30:00,85.25,85.32,85.22,85.31,2300.0,78.343,78.4073,78.3154,78.3981,2300.0
2019-04-10 13:35:00,85.35,85.37,85.33,85.37,3226.0,78.4349,78.4533,78.4165,78.4533,3226.0
2019-04-10 13:40:00,85.38,85.43,85.37,85.42,4100.0,78.4625,78.5084,78.4533,78.4992,4100.0
2019-04-10 13:45:00,85.42,85.42,85.36,85.37,3206.0,78.4992,78.4992,78.4441,78.4533,3206.0
2019-04-10 13:50:00,85.39,85.39,85.35,85.36,3060.0,78.4716,78.4716,78.4349,78.4441,3060.0
2019-04-10 13:55:00,85.34,85.35,85.29,85.3,2900.0,78.4257,78.4349,78.3797,78.3889,2900.0
2019-04-10 14:00:00,85.32,85.4,85.28,85.36,5512.0,78.4073,78.4808,78.3706,78.4441,5512.0
2019-04-10 14:05:00,85.37,85.46,85.36,85.38,4069.0,78.4533,78.536,78.4441,78.4625,4069.0
2019-04-10 14:10:00,85.36,85.39,85.22,85.39,5206.0,78.4441,78.4716,78.3154,78.4716,5206.0
2019-04-10 14:15:00,85.43,85.57,85.43,85.56,4722.0,78.5084,78.6371,78.5084,78.6279,4722.0
2019-04-10 14:20:00,85.57,85.6,85.44,85.49,4089.0,78.6371,78.6646,78.5176,78.5635,4089.0
2019-04-10 14:25:00,85.52,85.55,85.43,85.46,2990.0,78.5911,78.6187,78.5084,78.536,2990.0
2019-04-10 14:30:00,85.39,85.45,85.32,85.4,3332.0,78.4716,78.5268,78.4073,78.4808,3332.0
2019-04-10 14:35:00,85.4,85.57,85.4,85.56,3110.0,78.4808,78.6371,78.4808,78.6279,3110.0
2019-04-10 14:40:00,85.58,85.61,85.55,85.57,2067.0,78.6463,78.6738,78.6187,78.6371,2067.0
2019-04-10 14:45:00,85.58,85.59,85.54,85.58,3091.0,78.6463,78.6554,78.6095,78.6463,3091.0
2019-04-10 14:50:00,85.58,85.68,85.57,85.67,8513.0,78.6463,78.7382,78.6371,78.729,8513.0
2019-04-10 14:55:00,85.69,85.78,85.68,85.7,10036.0,78.7473,78.83,78.7382,78.7565,10036.0
2019-04-10 15:00:00,85.69,85.8,85.6,85.63,8141.0,78.7473,78.8484,78.6646,78.6922,8141.0
2019-04-10 15:05:00,85.64,85.64,85.57,85.64,7294.0,78.7014,78.7014,78.6371,78.7014,7294.0
2019-04-10 15:10:00,85.64,85.66,85.53,85.53,5589.0,78.7014,78.7198,78.6003,78.6003,5589.0
2019-04-10 15:15:00,85.53,85.59,85.51,85.59,4924.0,78.6003,78.6554,78.5819,78.6554,4924.0
2019-04-10 15:20:00,85.59,85.63,85.56,85.57,5693.0,78.6554,78.6922,78.6279,78.6371,5693.0
2019-04-10 15:25:00,85.57,85.62,85.52,85.55,8507.0,78.6371,78.683,78.5911,78.6187,8507.0
2019-04-10 15:30:00,85.53,85.61,85.5,85.55,8894.0,78.6003,78.6738,78.5727,78.6187,8894.0
2019-04-10 15:35:00,85.55,85.58,85.46,85.49,10105.0,78.6187,78.6463,78.536,78.5635,10105.0
2019-04-10 15:40:00,85.5,85.59,85.48,85.58,14140.0,78.5727,78.6554,78.5544,78.6463,14140.0
2019-04-10 15:45:00,85.57,85.58,85.49,85.5,17564.0,78.6371,78.6463,78.5635,78.5727,17564.0
2019-04-10 15:50:00,85.5,85.58,85.49,85.56,21951.0,78.5727,78.6463,78.5635,78.6279,21951.0
2019-04-10 15:55:00,85.55,85.57,85.46,85.57,32827.0,78.6187,78.6371,78.536,78.6371,32827.0
2019-04-11 09:30:00,85.2,85.3,84.25,84.39,40854.0,78.297,78.3889,77.424,77.5527,40854.0
2019-04-11 09:35:00,84.25,84.6,84.2,84.24,26025.0,77.424,77.7457,77.3781,77.4148,26025.0
2019-04-11 09:40:00,84.24,84.52,84.05,84.48,27206.0,77.4148,77.6721,77.2402,77.6354,27206.0
2019-04-11 09:45:00,84.45,84.55,84.09,84.34,50523.0,77.6078,77.6997,77.277,77.5067,50523.0
2019-04-11 09:50:00,84.33,84.4,84.03,84.12,28067.0,77.4975,77.5619,77.2218,77.3045,28067.0
2019-04-11 09:55:00,84.16,84.44,84.06,84.31,19202.0,77.3413,77.5986,77.2494,77.4791,19202.0
2019-04-11 10:00:00,84.37,84.56,84.26,84.36,17657.0,77.5343,77.7089,77.4332,77.5251,17657.0
2019-04-11 10:05:00,84.36,84.37,84.05,84.1,19104.0,77.5251,77.5343,77.2402,77.2862,19104.0
2019-04-11 10:10:00,84.09,84.23,84.04,84.12,24993.0,77.277,77.4056,77.231,77.3045,24993.0
2019-04-11 10:15:00,84.18,84.23,84.05,84.2,65387.0,77.3597,77.4056,77.2402,77.3781,65387.0
2019-04-11 10:20:00,84.18,84.37,84.15,84.21,19329.0,77.3597,77.5343,77.3321,77.3873,19329.0
2019-04-11 10:25:00,84.23,84.28,84.19,84.22,7500.0,77.4056,77.4516,77.3689,77.3964,7500.0
2019-04-11 10:30:00,84.22,84.22,83.87,83.87,32841.0,77.3964,77.3964,77.0748,77.0748,32841.0
2019-04-11 10:35:00,83.91,83.91,83.72,83.88,12333.0,77.1116,77.1116,76.937,77.084,12333.0
2019-04-11 10:40:00,83.89,83.9,83.64,83.75,17716.0,77.0932,77.1024,76.8634,76.9645,17716.0
2019-04-11 10:45:00,83.74,83.8,83.67,83.74,18005.0,76.9553,77.0105,76.891,76.9553,18005.0
2019-04-11 10:50:00,83.75,83.75,83.59,83.64,15619.0,76.9645,76.9645,76.8175,76.8634,15619.0
2019-04-11 10:55:00,83.65,83.74,83.51,83.58,17180.0,76.8726,76.9553,76.744,76.8083,17180.0
2019-04-11 11:00:00,83.59,83.67,83.57,83.63,9010.0,76.8175,76.891,76.7991,76.8542,9010.0
2019-04-11 11:05:00,83.6,83.75,83.6,83.75,4350.0,76.8267,76.9645,76.8267,76.9645,4350.0
2019-04-11 11:10:00,83.78,83.78,83.68,83.7,6129.0,76.9921,76.9921,76.9002,76.9186,6129.0
2019-04-11 11:15:00,83.69,83.69,83.56,83.6,5740.0,76.9094,76.9094,76.7899,76.8267,5740.0
2019-04-11 11:20:00,83.58,83.59,83.49,83.51,6297.0,76.8083,76.8175,76.7256,76.744,6297.0
2019-04-11 11:25:00,83.52,83.58,83.5,83.5,9478.0,76.7532,76.8083,76.7348,76.7348,9478.0
2019-04-11 11:30:00,83.49,83.49,83.39,83.39,8215.0,76.7256,76.7256,76.6337,76.6337,8215.0
2019-04-11 11:35:00,83.39,83.46,83.37,83.39,7980.0,76.6337,76.698,76.6153,76.6337,7980.0
2019-04-11 11:40:00,83.37,83.37,83.14,83.22,11103.0,76.6153,76.6153,76.4039,76.4775,11103.0
2019-04-11 11:45:00,83.22,83.32,83.21,83.31,6200.0,76.4775,76.5694,76.4683,76.5602,6200.0
2019-04-11 11:50:00,83.32,83.36,83.25,83.27,16818.0,76.5694,76.6061,76.505,76.5234,16818.0
2019-04-11 11:55:00,83.23,83.51,83.23,83.5,12701.0,76.4867,76.744,76.4867,76.7348,12701.0
2019-04-11 12:00:00,83.49,83.51,83.43,83.46,7873.0,76.7256,76.744,76.6704,76.698,7873.0
2019-04-11 12:05:00,83.44,83.46,83.32,83.41,3856.0,76.6796,76.698,76.5694,76.6521,3856.0
2019-04-11 12:10:00,83.39,83.49,83.31,83.33,20588.0,76.6337,76.7256,76.5602,76.5785,20588.0
2019-04-11 12:15:00,83.33,83.33,83.06,83.06,11592.0,76.5785,76.5785,76.3304,76.3304,11592.0
2019-04-11 12:20:00,83.08,83.18,83.03,83.17,17094.0,76.3488,76.4407,76.3029,76.4315,17094.0
2019-04-11 12:25:00,83.16,83.16,83.03,83.07,6680.0,76.4223,76.4223,76.3029,76.3396,6680.0
2019-04-11 12:30:00,83.06,83.06,83.0,83.03,5300.0,76.3304,76.3304,76.2753,76.3029,5300.0
2019-04-11 12:35:00,83.02,83.06,83.0,83.02,6913.0,76.2937,76.3304,76.2753,76.2937,6913.0
2019-04-11 12:40:00,83.02,83.02,82.9,82.98,12921.0,76.2937,76.2937,76.1834,76.2569,12921.0
2019-04-11 12:45:00,82.99,83.09,82.99,83.09,2615.0,76.2661,76.358,76.2661,76.358,2615.0
2019-04-11 12:50:00,83.1,83.17,83.09,83.17,8316.0,76.3672,76.4315,76.358,76.4315,8316.0
2019-04-11 12:55:00,83.13,83.19,83.02,83.03,15932.0,76.3948,76.4499,76.2937,76.3029,15932.0
2019-04-11 13:00:00,83.03,83.06,83.01,83.02,2000.0,76.3029,76.3304,76.2845,76.2937,2000.0
2019-04-11 13:05:00,83.01,83.02,82.98,83.01,3550.0,76.2845,76.2937,76.2569,76.2845,3550.0
2019-04-11 13:10:00,83.0,83.06,83.0,83.01,2680.0,76.2753,76.3304,76.2753,76.2845,2680.0
2019-04-11 13:15:00,83.02,83.05,82.98,82.98,2121.0,76.2937,76.3212,76.2569,76.2569,2121.0
2019-04-11 13:20:00,82.98,83.0,82.95,82.96,5567.0,76.2569,76.2753,76.2293,76.2385,5567.0
2019-04-11 13:25:00,82.97,82.99,82.94,82.94,2900.0,76.2477,76.2661,76.2201,76.2201,2900.0
2019-04-11 13:30:00,82.94,83.0,82.87,83.0,9307.0,76.2201,76.2753,76.1558,76.2753,9307.0
2019-04-11 13:35:00,83.0,83.08,83.0,83.08,3975.0,76.2753,76.3488,76.2753,76.3488,3975.0
2019-04-11 13:40:00,83.06,83.08,83.02,83.08,3010.0,76.3304,76.3488,76.2937,76.3488,3010.0
2019-04-11 13:45:00,83.07,83.11,83.04,83.05,12425.0,76.3396,76.3764,76.312,76.3212,12425.0
2019-04-11 13:50:00,83.08,83.09,83.02,83.02,3422.0,76.3488,76.358,76.2937,76.2937,3422.0
2019-04-11 13:55:00,83.01,83.03,82.97,82.98,5325.0,76.2845,76.3029,76.2477,76.2569,5325.0
2019-04-11 14:00:00,82.94,82.99,82.93,82.98,3410.0,76.2201,76.2661,76.211,76.2569,3410.0
2019-04-11 14:05:00,83.0,83.0,82.94,82.98,5460.0,76.2753,76.2753,76.2201,76.2569,5460.0
2019-04-11 14:10:00,82.95,83.02,82.93,82.98,4417.0,76.2293,76.2937,76.211,76.2569,4417.0
2019-04-11 14:15:00,82.96,83.0,82.93,82.95,4790.0,76.2385,76.2753,76.211,76.2293,4790.0
2019-04-11 14:20:00,82.94,82.99,82.94,82.96,3442.0,76.2201,76.2661,76.2201,76.2385,3442.0
2019-04-11 14:25:00,82.95,83.01,82.94,82.97,9102.0,76.2293,76.2845,76.2201,76.2477,9102.0
2019-04-11 14:30:00,82.95,83.03,82.95,83.03,6541.0,76.2293,76.3029,76.2293,76.3029,6541.0
2019-04-11 14:35:00,83.02,83.02,82.91,82.93,9854.0,76.2937,76.2937,76.1926,76.211,9854.0
2019-04-11 14:40:00,82.93,82.96,82.85,82.93,6550.0,76.211,76.2385,76.1374,76.211,6550.0
2019-04-11 14:45:00,82.92,82.92,82.81,82.81,30321.0,76.2018,76.2018,76.1007,76.1007,30321.0
2019-04-11 14:50:00,82.8,82.8,82.65,82.67,16856.0,76.0915,76.0915,75.9536,75.972,16856.0
2019-04-11 14:55:00,82.67,82.72,82.63,82.67,12599.0,75.972,76.018,75.9353,75.972,12599.0
2019-04-11 15:00:00,82.66,82.72,82.65,82.72,12127.0,75.9628,76.018,75.9536,76.018,12127.0
2019-04-11 15:05:00,82.73,82.74,82.69,82.71,7597.0,76.0272,76.0364,75.9904,76.0088,7597.0
2019-04-11 15:10:00,82.72,82.76,82.69,82.73,7898.0,76.018,76.0547,75.9904,76.0272,7898.0
2019-04-11 15:15:00,82.74,82.79,82.7,82.71,9320.0,76.0364,76.0823,75.9996,76.0088,9320.0
2019-04-11 15:20:00,82.7,82.7,82.66,82.66,9427.0,75.9996,75.9996,75.9628,75.9628,9427.0
2019-04-11 15:25:00,82.67,82.7,82.63,82.69,20218.0,75.972,75.9996,75.9353,75.9904,20218.0
2019-04-11 15:30:00,82.68,82.79,82.67,82.79,15602.0,75.9812,76.0823,75.972,76.0823,15602.0
2019-04-11 15:35:00,82.79,82.79,82.71,82.77,36157.0,76.0823,76.0823,76.0088,76.0639,36157.0
2019-04-11 15:40:00,82.76,82.77,82.71,82.76,19811.0,76.0547,76.0639,76.0088,76.0547,19811.0
2019-04-11 15:45:00,82.76,82.82,82.67,82.69,30707.0,76.0547,76.1099,75.972,75.9904,30707.0
2019-04-11 15:50:00,82.68,82.77,82.67,82.77,21037.0,75.9812,76.0639,75.972,76.0639,21037.0
2019-04-11 15:55:00,82.76,82.8,82.71,82.71,44134.0,76.0547,76.0915,76.0088,76.0088,44134.0
2019-04-12 09:30:00,83.08,83.36,82.79,83.36,67280.0,76.3488,76.6061,76.0823,76.6061,67280.0
2019-04-12 09:35:00,83.4,83.64,83.24,83.64,32268.0,76.6429,76.8634,76.4958,76.8634,32268.0
2019-04-12 09:40:00,83.74,84.25,83.7,83.95,20120.0,76.9553,77.424,76.9186,77.1483,20120.0
2019-04-12 09:45:00,83.97,84.03,83.7,83.72,17753.0,77.1667,77.2218,76.9186,76.937,17753.0
2019-04-12 09:50:00,83.72,83.87,83.64,83.82,24783.0,76.937,77.0748,76.8634,77.0288,24783.0
2019-04-12 09:55:00,83.86,83.91,83.68,83.83,14925.0,77.0656,77.1116,76.9002,77.038,14925.0
2019-04-12 10:00:00,83.8,83.88,83.51,83.51,13055.0,77.0105,77.084,76.744,76.744,13055.0
2019-04-12 10:05:00,83.5,83.56,83.39,83.52,13129.0,76.7348,76.7899,76.6337,76.7532,13129.0
2019-04-12 10:10:00,83.49,83.62,83.39,83.41,17417.0,76.7256,76.8451,76.6337,76.6521,17417.0
2019-04-12 10:15:00,83.44,83.44,83.24,83.25,18777.0,76.6796,76.6796,76.4958,76.505,18777.0
2019-04-12 10:20:00,83.29,83.37,83.25,83.31,8545.0,76.5418,76.6153,76.505,76.5602,8545.0
2019-04-12 10:25:00,83.31,83.38,83.13,83.16,8818.0,76.5602,76.6245,76.3948,76.4223,8818.0
2019-04-12 10:30:00,83.14,83.21,83.02,83.03,5318.0,76.4039,76.4683,76.2937,76.3029,5318.0
2019-04-12 10:35:00,83.02,83.05,82.8,82.81,12622.0,76.2937,76.3212,76.0915,76.1007,12622.0
2019-04-12 10:40:00,82.82,82.85,82.74,82.79,5916.0,76.1099,76.1374,76.0364,76.0823,5916.0
2019-04-12 10:45:00,82.85,83.01,82.83,82.92,8859.0,76.1374,76.2845,76.1191,76.2018,8859.0
2019-04-12 10:50:00,82.91,82.94,82.89,82.94,7879.0,76.1926,76.2201,76.1742,76.2201,7879.0
2019-04-12 10:55:00,82.95,83.06,82.92,82.92,7999.0,76.2293,76.3304,76.2018,76.2018,7999.0
2019-04-12 11:00:00,82.93,82.99,82.85,82.95,15655.0,76.211,76.2661,76.1374,76.2293,15655.0
2019-04-12 11:05:00,82.96,83.04,82.93,83.02,6329.0,76.2385,76.312,76.211,76.2937,6329.0
2019-04-12 11:10:00,83.03,83.05,82.89,82.97,9200.0,76.3029,76.3212,76.1742,76.2477,9200.0
2019-04-12 11:15:00,82.97,83.0,82.88,82.95,9649.0,76.2477,76.2753,76.165,76.2293,9649.0
2019-04-12 11:20:00,82.93,83.07,82.91,83.06,4506.0,76.211,76.3396,76.1926,76.3304,4506.0
2019-04-12 11:25:00,83.06,83.08,82.97,83.04,23624.0,76.3304,76.3488,76.2477,76.312,23624.0
2019-04-12 11:30:00,83.03,83.26,83.03,83.21,14795.0,76.3029,76.5142,76.3029,76.4683,14795.0
2019-04-12 11:35:00,83.22,83.26,83.08,83.14,11367.0,76.4775,76.5142,76.3488,76.4039,11367.0
2019-04-12 11:40:00,83.1,83.16,83.1,83.13,5308.0,76.3672,76.4223,76.3672,76.3948,5308.0
2019-04-12 11:45:00,83.14,83.19,83.1,83.17,8012.0,76.4039,76.4499,76.3672,76.4315,8012.0
2019-04-12 11:50:00,83.19,83.4,83.13,83.4,6200.0,76.4499,76.6429,76.3948,76.6429,6200.0
2019-04-12 11:55:00,83.38,83.41,83.3,83.32,11240.0,76.6245,76.6521,76.551,76.5694,11240.0
2019-04-12 12:00:00,83.32,83.38,83.23,83.37,5005.0,76.5694,76.6245,76.4867,76.6153,5005.0
2019-04-12 12:05:00,83.42,83.55,83.4,83.53,8720.0,76.6613,76.7807,76.6429,76.7623,8720.0
2019-04-12 12:10:00,83.55,83.63,83.49,83.62,7100.0,76.7807,76.8542,76.7256,76.8451,7100.0
2019-04-12 12:15:00,83.63,83.74,83.63,83.69,12600.0,76.8542,76.9553,76.8542,76.9094,12600.0
2019-04-12 12:20:00,83.67,83.71,83.65,83.69,6925.0,76.891,76.9278,76.8726,76.9094,6925.0
2019-04-12 12:25:00,83.7,83.77,83.67,83.71,5768.0,76.9186,76.9829,76.891,76.9278,5768.0
2019-04-12 12:30:00,83.71,83.75,83.66,83.71,9145.0,76.9278,76.9645,76.8818,76.9278,9145.0
2019-04-12 12:35:00,83.69,83.77,83.68,83.74,4976.0,76.9094,76.9829,76.9002,76.9553,4976.0
2019-04-12 12:40:00,83.74,83.81,83.7,83.73,12814.0,76.9553,77.0197,76.9186,76.9461,12814.0
2019-04-12 12:45:00,83.67,83.67,83.61,83.67,5478.0,76.891,76.891,76.8359,76.891,5478.0
2019-04-12 12:50:00,83.67,83.76,83.67,83.76,8132.0,76.891,76.9737,76.891,76.9737,8132.0
2019-04-12 12:55:00,83.78,83.81,83.73,83.76,4276.0,76.9921,77.0197,76.9461,76.9737,4276.0
2019-04-12 13:00:00,83.78,83.8,83.72,83.73,3450.0,76.9921,77.0105,76.937,76.9461,3450.0
2019-04-12 13:05:00,83.73,83.73,83.62,83.65,6499.0,76.9461,76.9461,76.8451,76.8726,6499.0
2019-04-12 13:10:00,83.66,83.74,83.65,83.67,4100.0,76.8818,76.9553,76.8726,76.891,4100.0
2019-04-12 13:15:00,83.68,83.68,83.59,83.59,5474.0,76.9002,76.9002,76.8175,76.8175,5474.0
2019-04-12 13:20:00,83.59,83.6,83.5,83.56,6880.0,76.8175,76.8267,76.7348,76.7899,6880.0
2019-04-12 13:25:00,83.56,83.58,83.53,83.56,5507.0,76.7899,76.8083,76.7623,76.7899,5507.0
2019-04-12 13:30:00,83.56,83.64,83.55,83.62,4013.0,76.7899,76.8634,76.7807,76.8451,4013.0
2019-04-12 13:35:00,83.65,83.66,83.6,83.62,7861.0,76.8726,76.8818,76.8267,76.8451,7861.0
2019-04-12 13:40:00,83.61,83.61,83.55,83.56,5600.0,76.8359,76.8359,76.7807,76.7899,5600.0
2019-04-12 13:45:00,83.58,83.58,83.49,83.51,2955.0,76.8083,76.8083,76.7256,76.744,2955.0
2019-04-12 13:50:00,83.51,83.6,83.51,83.6,3500.0,76.744,76.8267,76.744,76.8267,3500.0
2019-04-12 13:55:00,83.58,83.58,83.55,83.57,3600.0,76.8083,76.8083,76.7807,76.7991,3600.0
2019-04-12 14:00:00,83.56,83.59,83.53,83.56,5900.0,76.7899,76.8175,76.7623,76.7899,5900.0
2019-04-12 14:05:00,83.61,83.68,83.59,83.63,2486.0,76.8359,76.9002,76.8175,76.8542,2486.0
2019-04-12 14:10:00,83.63,83.65,83.55,83.58,8354.0,76.8542,76.8726,76.7807,76.8083,8354.0
2019-04-12 14:15:00,83.59,83.62,83.57,83.57,2950.0,76.8175,76.8451,76.7991,76.7991,2950.0
2019-04-12 14:20:00,83.57,83.57,83.47,83.51,11563.0,76.7991,76.7991,76.7072,76.744,11563.0
2019-04-12 14:25:00,83.52,83.53,83.43,83.46,10603.0,76.7532,76.7623,76.6704,76.698,10603.0
2019-04-12 14:30:00,83.48,83.5,83.4,83.44,3752.0,76.7164,76.7348,76.6429,76.6796,3752.0
2019-04-12 14:35:00,83.44,83.47,83.4,83.41,8791.0,76.6796,76.7072,76.6429,76.6521,8791.0
2019-04-12 14:40:00,83.37,83.41,83.34,83.35,22563.0,76.6153,76.6521,76.5877,76.5969,22563.0
2019-04-12 14:45:00,83.34,83.39,83.32,83.39,3992.0,76.5877,76.6337,76.5694,76.6337,3992.0
2019-04-12 14:50:00,83.4,83.5,83.38,83.48,3522.0,76.6429,76.7348,76.6245,76.7164,3522.0
2019-04-12 14:55:00,83.47,83.52,83.47,83.5,3000.0,76.7072,76.7532,76.7072,76.7348,3000.0
2019-04-12 15:00:00,83.49,83.54,83.45,83.53,3120.0,76.7256,76.7715,76.6888,76.7623,3120.0
2019-04-12 15:05:00,83.54,83.56,83.5,83.5,6097.0,76.7715,76.7899,76.7348,76.7348,6097.0
2019-04-12 15:10:00,83.51,83.55,83.49,83.52,6388.0,76.744,76.7807,76.7256,76.7532,6388.0
2019-04-12 15:15:00,83.54,83.65,83.54,83.58,6157.0,76.7715,76.8726,76.7715,76.8083,6157.0
2019-04-12 15:20:00,83.57,83.61,83.53,83.61,5242.0,76.7991,76.8359,76.7623,76.8359,5242.0
2019-04-12 15:25:00,83.6,83.63,83.58,83.63,6144.0,76.8267,76.8542,76.8083,76.8542,6144.0
2019-04-12 15:30:00,83.63,83.72,83.62,83.71,9412.0,76.8542,76.937,76.8451,76.9278,9412.0
2019-04-12 15:35:00,83.7,83.71,83.61,83.7,7891.0,76.9186,76.9278,76.8359,76.9186,7891.0
2019-04-12 15:40:00,83.71,83.71,83.64,83.65,16206.0,76.9278,76.9278,76.8634,76.8726,16206.0
2019-04-12 15:45:00,83.65,83.65,83.54,83.59,19454.0,76.8726,76.8726,76.7715,76.8175,19454.0
2019-04-12 15:50:00,83.6,83.6,83.52,83.52,23998.0,76.8267,76.8267,76.7532,76.7532,23998.0
2019-04-12 15:55:00,83.54,83.68,83.54,83.63,34000.0,76.7715,76.9002,76.7715,76.8542,34000.0
2019-04-15 09:30:00,83.58,83.63,83.31,83.53,68633.0,76.8083,76.8542,76.5602,76.7623,68633.0
2019-04-15 09:35:00,83.47,83.47,82.92,82.92,14773.0,76.7072,76.7072,76.2018,76.2018,14773.0
2019-04-15 09:40:00,82.88,82.91,82.38,82.38,17354.0,76.165,76.1926,75.7055,75.7055,17354.0
2019-04-15 09:45:00,82.44,82.68,82.4,82.41,17715.0,75.7607,75.9812,75.7239,75.7331,17715.0
2019-04-15 09:50:00,82.45,82.5,82.25,82.27,38562.0,75.7698,75.8158,75.5861,75.6044,38562.0
2019-04-15 09:55:00,82.33,82.65,82.31,82.52,14835.0,75.6596,75.9536,75.6412,75.8342,14835.0
2019-04-15 10:00:00,82.54,82.84,82.52,82.71,25168.0,75.8526,76.1282,75.8342,76.0088,25168.0
2019-04-15 10:05:00,82.71,82.8,82.54,82.54,36133.0,76.0088,76.0915,75.8526,75.8526,36133.0
2019-04-15 10:10:00,82.56,82.6,82.45,82.47,11214.0,75.8709,75.9077,75.7698,75.7882,11214.0
2019-04-15 10:15:00,82.46,82.69,82.45,82.55,13567.0,75.779,75.9904,75.7698,75.8617,13567.0
2019-04-15 10:20:00,82.55,82.73,82.49,82.64,8825.0,75.8617,76.0272,75.8066,75.9445,8825.0
2019-04-15 10:25:00,82.63,82.71,82.48,82.48,10343.0,75.9353,76.0088,75.7974,75.7974,10343.0
2019-04-15 10:30:00,82.46,82.51,82.08,82.09,49679.0,75.779,75.825,75.4298,75.439,49679.0
2019-04-15 10:35:00,82.07,82.23,81.99,82.23,26037.0,75.4206,75.5677,75.3471,75.5677,26037.0
2019-04-15 10:40:00,82.23,82.44,82.2,82.31,10577.0,75.5677,75.7607,75.5401,75.6412,10577.0
2019-04-15 10:45:00,82.35,82.43,82.3,82.33,7415.0,75.6779,75.7515,75.632,75.6596,7415.0
2019-04-15 10:50:00,82.34,82.42,82.29,82.4,4104.0,75.6688,75.7423,75.6228,75.7239,4104.0
2019-04-15 10:55:00,82.4,82.44,82.18,82.25,13368.0,75.7239,75.7607,75.5217,75.5861,13368.0
2019-04-15 11:00:00,82.27,82.42,82.26,82.38,20391.0,75.6044,75.7423,75.5952,75.7055,20391.0
2019-04-15 11:05:00,82.37,82.4,82.29,82.36,12356.0,75.6963,75.7239,75.6228,75.6871,12356.0
2019-04-15 11:10:00,82.35,82.44,82.29,82.4,10629.0,75.6779,75.7607,75.6228,75.7239,10629.0
2019-04-15 11:15:00,82.42,82.55,82.41,82.43,19402.0,75.7423,75.8617,75.7331,75.7515,19402.0
2019-04-15 11:20:00,82.43,82.52,82.43,82.46,4011.0,75.7515,75.8342,75.7515,75.779,4011.0
2019-04-15 11:25:00,82.47,82.6,82.44,82.6,4542.0,75.7882,75.9077,75.7607,75.9077,4542.0
2019-04-15 11:30:00,82.57,82.71,82.52,82.67,5330.0,75.8801,76.0088,75.8342,75.972,5330.0
2019-04-15 11:35:00,82.69,82.7,82.64,82.66,6592.0,75.9904,75.9996,75.9445,75.9628,6592.0
2019-04-15 11:40:00,82.66,82.72,82.66,82.66,4000.0,75.9628,76.018,75.9628,75.9628,4000.0
2019-04-15 11:45:00,82.67,82.77,82.67,82.74,6014.0,75.972,76.0639,75.972,76.0364,6014.0
2019-04-15 11:50:00,82.73,82.79,82.72,82.74,27117.0,76.0272,76.0823,76.018,76.0364,27117.0
2019-04-15 11:55:00,82.75,82.91,82.66,82.66,33722.0,76.0455,76.1926,75.9628,75.9628,33722.0
2019-04-15 12:00:00,82.65,82.66,82.49,82.54,8514.0,75.9536,75.9628,75.8066,75.8526,8514.0
2019-04-15 12:05:00,82.56,82.62,82.49,82.53,27083.0,75.8709,75.9261,75.8066,75.8434,27083.0
2019-04-15 12:10:00,82.52,82.56,82.49,82.56,7197.0,75.8342,75.8709,75.8066,75.8709,7197.0
2019-04-15 12:15:00,82.57,82.75,82.54,82.72,16251.0,75.8801,76.0455,75.8526,76.018,16251.0
2019-04-15 12:20:00,82.71,82.73,82.54,82.58,22992.0,76.0088,76.0272,75.8526,75.8893,22992.0
2019-04-15 12:25:00,82.59,82.64,82.51,82.54,6204.0,75.8985,75.9445,75.825,75.8526,6204.0
2019-04-15 12:30:00,82.51,82.64,82.49,82.51,7858.0,75.825,75.9445,75.8066,75.825,7858.0
2019-04-15 12:35:00,82.5,82.51,82.38,82.4,5701.0,75.8158,75.825,75.7055,75.7239,5701.0
2019-04-15 12:40:00,82.37,82.42,82.32,82.36,6476.0,75.6963,75.7423,75.6504,75.6871,6476.0
2019-04-15 12:45:00,82.36,82.37,82.3,82.3,4006.0,75.6871,75.6963,75.632,75.632,4006.0
2019-04-15 12:50:00,82.31,82.31,82.26,82.28,5272.0,75.6412,75.6412,75.5952,75.6136,5272.0
2019-04-15 12:55:00,82.26,82.3,82.22,82.28,5983.0,75.5952,75.632,75.5585,75.6136,5983.0
2019-04-15 13:00:00,82.28,82.35,82.26,82.28,4110.0,75.6136,75.6779,75.5952,75.6136,4110.0
2019-04-15 13:05:00,82.28,82.3,82.22,82.24,7010.0,75.6136,75.632,75.5585,75.5769,7010.0
2019-04-15 13:10:00,82.25,82.25,82.14,82.14,6162.0,75.5861,75.5861,75.485,75.485,6162.0
2019-04-15 13:15:00,82.16,82.16,82.02,82.02,3290.0,75.5033,75.5033,75.3747,75.3747,3290.0
2019-04-15 13:20:00,82.03,82.14,82.03,82.14,5534.0,75.3839,75.485,75.3839,75.485,5534.0
2019-04-15 13:25:00,82.14,82.21,82.13,82.2,9237.0,75.485,75.5493,75.4758,75.5401,9237.0
2019-04-15 13:30:00,82.22,82.26,82.2,82.2,2894.0,75.5585,75.5952,75.5401,75.5401,2894.0
2019-04-15 13:35:00,82.2,82.23,82.13,82.15,6431.0,75.5401,75.5677,75.4758,75.4942,6431.0
2019-04-15 13:40:00,82.17,82.26,82.15,82.22,4207.0,75.5125,75.5952,75.4942,75.5585,4207.0
2019-04-15 13:45:00,82.23,82.23,82.16,82.21,5760.0,75.5677,75.5677,75.5033,75.5493,5760.0
2019-04-15 13:50:00,82.2,82.24,82.13,82.24,4112.0,75.5401,75.5769,75.4758,75.5769,4112.0
2019-04-15 13:55:00,82.23,82.24,82.16,82.16,3011.0,75.5677,75.5769,75.5033,75.5033,3011.0
2019-04-15 14:00:00,82.16,82.23,82.14,82.2,6837.0,75.5033,75.5677,75.485,75.5401,6837.0
2019-04-15 14:05:00,82.2,82.2,82.14,82.15,5030.0,75.5401,75.5401,75.485,75.4942,5030.0
2019-04-15 14:10:00,82.16,82.19,82.15,82.19,3769.0,75.5033,75.5309,75.4942,75.5309,3769.0
2019-04-15 14:15:00,82.19,82.22,82.16,82.16,4399.0,75.5309,75.5585,75.5033,75.5033,4399.0
2019-04-15 14:20:00,82.17,82.17,82.13,82.16,7788.0,75.5125,75.5125,75.4758,75.5033,7788.0
2019-04-15 14:25:00,82.17,82.21,82.12,82.19,9620.0,75.5125,75.5493,75.4666,75.5309,9620.0
2019-04-15 14:30:00,82.2,82.22,82.11,82.15,6633.0,75.5401,75.5585,75.4574,75.4942,6633.0
2019-04-15 14:35:00,82.13,82.15,82.1,82.14,5649.0,75.4758,75.4942,75.4482,75.485,5649.0
2019-04-15 14:40:00,82.13,82.14,82.05,82.12,7793.0,75.4758,75.485,75.4023,75.4666,7793.0
2019-04-15 14:45:00,82.1,82.11,82.07,82.08,3493.0,75.4482,75.4574,75.4206,75.4298,3493.0
2019-04-15 14:50:00,82.07,82.15,82.05,82.12,6878.0,75.4206,75.4942,75.4023,75.4666,6878.0
2019-04-15 14:55:00,82.1,82.19,82.09,82.17,4514.0,75.4482,75.5309,75.439,75.5125,4514.0
2019-04-15 15:00:00,82.18,82.19,82.1,82.12,5998.0,75.5217,75.5309,75.4482,75.4666,5998.0
2019-04-15 15:05:00,82.12,82.21,82.12,82.14,9210.0,75.4666,75.5493,75.4666,75.485,9210.0
2019-04-15 15:10:00,82.15,82.18,82.07,82.09,8136.0,75.4942,75.5217,75.4206,75.439,8136.0
2019-04-15 15:15:00,82.09,82.13,82.08,82.09,12873.0,75.439,75.4758,75.4298,75.439,12873.0
2019-04-15 15:20:00,82.1,82.2,82.09,82.18,9718.0,75.4482,75.5401,75.439,75.5217,9718.0
2019-04-15 15:25:00,82.18,82.18,82.15,82.16,6241.0,75.5217,75.5217,75.4942,75.5033,6241.0
2019-04-15 15:30:00,82.16,82.21,82.16,82.18,9861.0,75.5033,75.5493,75.5033,75.5217,9861.0
2019-04-15 15:35:00,82.19,82.21,82.15,82.16,56219.0,75.5309,75.5493,75.4942,75.5033,56219.0
2019-04-15 15:40:00,82.17,82.21,82.14,82.17,31813.0,75.5125,75.5493,75.485,75.5125,31813.0
2019-04-15 15:45:00,82.16,82.3,82.16,82.27,21826.0,75.5033,75.632,75.5033,75.6044,21826.0
2019-04-15 15:50:00,82.27,82.32,82.24,82.29,27201.0,75.6044,75.6504,75.5769,75.6228,27201.0
2019-04-15 15:55:00,82.3,82.36,82.22,82.27,56262.0,75.632,75.6871,75.5585,75.6044,56262.0
2019-04-16 09:30:00,82.53,82.8,82.4,82.76,27450.0,75.8434,76.0915,75.7239,76.0547,27450.0
2019-04-16 09:35:00,82.82,82.96,82.45,82.55,27969.0,76.1099,76.2385,75.7698,75.8617,27969.0
2019-04-16 09:40:00,82.59,82.59,82.42,82.44,8736.0,75.8985,75.8985,75.7423,75.7607,8736.0
2019-04-16 09:45:00,82.43,82.52,82.21,82.27,11074.0,75.7515,75.8342,75.5493,75.6044,11074.0
2019-04-16 09:50:00,82.26,82.3,82.12,82.21,7219.0,75.5952,75.632,75.4666,75.5493,7219.0
2019-04-16 09:55:00,82.21,82.27,82.11,82.22,6689.0,75.5493,75.6044,75.4574,75.5585,6689.0
2019-04-16 10:00:00,82.27,82.53,82.27,82.49,24514.0,75.6044,75.8434,75.6044,75.8066,24514.0
2019-04-16 10:05:00,82.5,82.52,82.34,82.41,9973.0,75.8158,75.8342,75.6688,75.7331,9973.0
2019-04-16 10:10:00,82.42,82.47,82.36,82.37,14636.0,75.7423,75.7882,75.6871,75.6963,14636.0
2019-04-16 10:15:00,82.38,82.52,82.37,82.41,12374.0,75.7055,75.8342,75.6963,75.7331,12374.0
2019-04-16 10:20:00,82.39,82.49,82.39,82.49,5172.0,75.7147,75.8066,75.7147,75.8066,5172.0
2019-04-16 10:25:00,82.5,82.55,82.35,82.46,44799.0,75.8158,75.8617,75.6779,75.779,44799.0
2019-04-16 10:30:00,82.47,82.51,82.33,82.33,21934.0,75.7882,75.825,75.6596,75.6596,21934.0
2019-04-16 10:35:00,82.34,82.4,82.27,82.39,14476.0,75.6688,75.7239,75.6044,75.7147,14476.0
2019-04-16 10:40:00,82.38,82.44,82.29,82.31,25133.0,75.7055,75.7607,75.6228,75.6412,25133.0
2019-04-16 10:45:00,82.31,82.39,82.21,82.3,25093.0,75.6412,75.7147,75.5493,75.632,25093.0
2019-04-16 10:50:00,82.31,82.4,82.21,82.4,31771.0,75.6412,75.7239,75.5493,75.7239,31771.0
2019-04-16 10:55:00,82.37,82.4,82.29,82.3,18970.0,75.6963,75.7239,75.6228,75.632,18970.0
2019-04-16 11:00:00,82.28,82.34,82.23,82.29,8579.0,75.6136,75.6688,75.5677,75.6228,8579.0
2019-04-16 11:05:00,82.27,82.33,82.25,82.28,7940.0,75.6044,75.6596,75.5861,75.6136,7940.0
2019-04-16 11:10:00,82.29,82.33,82.25,82.3,12897.0,75.6228,75.6596,75.5861,75.632,12897.0
2019-04-16 11:15:00,82.3,82.33,82.24,82.27,13509.0,75.632,75.6596,75.5769,75.6044,13509.0
2019-04-16 11:20:00,82.28,82.29,82.25,82.27,2281.0,75.6136,75.6228,75.5861,75.6044,2281.0
2019-04-16 11:25:00,82.25,82.3,82.2,82.2,13548.0,75.5861,75.632,75.5401,75.5401,13548.0
2019-04-16 11:30:00,82.2,82.26,82.17,82.26,4895.0,75.5401,75.5952,75.5125,75.5952,4895.0
2019-04-16 11:35:00,82.27,82.3,82.21,82.23,13318.0,75.6044,75.632,75.5493,75.5677,13318.0
2019-04-16 11:40:00,82.25,82.27,82.19,82.25,26657.0,75.5861,75.6044,75.5309,75.5861,26657.0
2019-04-16 11:45:00,82.22,82.46,82.2,82.46,32423.0,75.5585,75.779,75.5401,75.779,32423.0
2019-04-16 11:50:00,82.49,82.66,82.49,82.59,15380.0,75.8066,75.9628,75.8066,75.8985,15380.0
2019-04-16 11:55:00,82.59,82.63,82.55,82.63,5938.0,75.8985,75.9353,75.8617,75.9353,5938.0
2019-04-16 12:00:00,82.65,82.71,82.59,82.64,8944.0,75.9536,76.0088,75.8985,75.9445,8944.0
2019-04-16 12:05:00,82.64,82.67,82.59,82.64,8604.0,75.9445,75.972,75.8985,75.9445,8604.0
2019-04-16 12:10:00,82.62,82.67,82.58,82.62,3672.0,75.9261,75.972,75.8893,75.9261,3672.0
2019-04-16 12:15:00,82.62,82.63,82.52,82.52,20000.0,75.9261,75.9353,75.8342,75.8342,20000.0
2019-04-16 12:20:00,82.53,82.57,82.52,82.53,2635.0,75.8434,75.8801,75.8342,75.8434,2635.0
2019-04-16 12:25:00,82.55,82.6,82.54,82.6,2424.0,75.8617,75.9077,75.8526,75.9077,2424.0
2019-04-16 12:30:00,82.61,82.62,82.54,82.59,33924.0,75.9169,75.9261,75.8526,75.8985,33924.0
2019-04-16 12:35:00,82.6,82.61,82.57,82.58,36962.0,75.9077,75.9169,75.8801,75.8893,36962.0
2019-04-16 12:40:00,82.57,82.6,82.56,82.57,2964.0,75.8801,75.9077,75.8709,75.8801,2964.0
2019-04-16 12:45:00,82.57,82.59,82.57,82.58,600.0,75.8801,75.8985,75.8801,75.8893,600.0
2019-04-16 12:50:00,82.58,82.6,82.55,82.55,4010.0,75.8893,75.9077,75.8617,75.8617,4010.0
2019-04-16 12:55:00,82.56,82.59,82.54,82.56,4370.0,75.8709,75.8985,75.8526,75.8709,4370.0
2019-04-16 13:00:00,82.57,82.58,82.52,82.53,6433.0,75.8801,75.8893,75.8342,75.8434,6433.0
2019-04-16 13:05:00,82.54,82.58,82.53,82.56,3998.0,75.8526,75.8893,75.8434,75.8709,3998.0
2019-04-16 13:10:00,82.55,82.57,82.51,82.53,5666.0,75.8617,75.8801,75.825,75.8434,5666.0
2019-04-16 13:15:00,82.53,82.54,82.5,82.52,4146.0,75.8434,75.8526,75.8158,75.8342,4146.0
2019-04-16 13:20:00,82.53,82.55,82.51,82.54,4342.0,75.8434,75.8617,75.825,75.8526,4342.0
2019-04-16 13:25:00,82.54,82.56,82.43,82.44,13407.0,75.8526,75.8709,75.7515,75.7607,13407.0
2019-04-16 13:30:00,82.41,82.5,82.41,82.49,9136.0,75.7331,75.8158,75.7331,75.8066,9136.0
2019-04-16 13:35:00,82.5,82.56,82.47,82.54,4876.0,75.8158,75.8709,75.7882,75.8526,4876.0
2019-04-16 13:40:00,82.54,82.56,82.52,82.56,3980.0,75.8526,75.8709,75.8342,75.8709,3980.0
2019-04-16 13:45:00,82.55,82.55,82.46,82.48,5712.0,75.8617,75.8617,75.779,75.7974,5712.0
2019-04-16 13:50:00,82.48,82.51,82.45,82.47,4085.0,75.7974,75.825,75.7698,75.7882,4085.0
2019-04-16 13:55:00,82.47,82.56,82.43,82.52,22194.0,75.7882,75.8709,75.7515,75.8342,22194.0
2019-04-16 14:00:00,82.51,82.52,82.45,82.45,6700.0,75.825,75.8342,75.7698,75.7698,6700.0
2019-04-16 14:05:00,82.47,82.5,82.4,82.47,5420.0,75.7882,75.8158,75.7239,75.7882,5420.0
2019-04-16 14:10:00,82.46,82.51,82.45,82.47,7767.0,75.779,75.825,75.7698,75.7882,7767.0
2019-04-16 14:15:00,82.49,82.5,82.46,82.5,2353.0,75.8066,75.8158,75.779,75.8158,2353.0
2019-04-16 14:20:00,82.48,82.55,82.47,82.55,12294.0,75.7974,75.8617,75.7882,75.8617,12294.0
2019-04-16 14:25:00,82.55,82.6,82.53,82.6,5820.0,75.8617,75.9077,75.8434,75.9077,5820.0
2019-04-16 14:30:00,82.6,82.79,82.59,82.74,15391.0,75.9077,76.0823,75.8985,76.0364,15391.0
2019-04-16 14:35:00,82.75,82.75,82.64,82.67,7300.0,76.0455,76.0455,75.9445,75.972,7300.0
2019-04-16 14:40:00,82.67,82.7,82.61,82.61,6365.0,75.972,75.9996,75.9169,75.9169,6365.0
2019-04-16 14:45:00,82.63,82.65,82.59,82.64,38758.0,75.9353,75.9536,75.8985,75.9445,38758.0
2019-04-16 14:50:00,82.65,82.69,82.65,82.66,6700.0,75.9536,75.9904,75.9536,75.9628,6700.0
2019-04-16 14:55:00,82.65,82.66,82.62,82.66,7471.0,75.9536,75.9628,75.9261,75.9628,7471.0
2019-04-16 15:00:00,82.66,82.8,82.64,82.78,13363.0,75.9628,76.0915,75.9445,76.0731,13363.0
2019-04-16 15:05:00,82.79,82.9,82.78,82.89,8205.0,76.0823,76.1834,76.0731,76.1742,8205.0
2019-04-16 15:10:00,82.89,82.98,82.88,82.98,4730.0,76.1742,76.2569,76.165,76.2569,4730.0
2019-04-16 15:15:00,82.99,83.12,82.99,83.11,7063.0,76.2661,76.3856,76.2661,76.3764,7063.0
2019-04-16 15:20:00,83.12,83.3,83.12,83.28,9841.0,76.3856,76.551,76.3856,76.5326,9841.0
2019-04-16 15:25:00,83.29,83.45,83.29,83.37,9864.0,76.5418,76.6888,76.5418,76.6153,9864.0
2019-04-16 15:30:00,83.36,83.36,83.13,83.15,6836.0,76.6061,76.6061,76.3948,76.4131,6836.0
2019-04-16 15:35:00,83.12,83.32,83.11,83.2,11527.0,76.3856,76.5694,76.3764,76.4591,11527.0
2019-04-16 15:40:00,83.2,83.21,83.16,83.19,15721.0,76.4591,76.4683,76.4223,76.4499,15721.0
2019-04-16 15:45:00,83.19,83.28,83.18,83.26,20775.0,76.4499,76.5326,76.4407,76.5142,20775.0
2019-04-16 15:50:00,83.27,83.28,83.18,83.25,24703.0,76.5234,76.5326,76.4407,76.505,24703.0
2019-04-16 15:55:00,83.25,83.31,83.19,83.23,75749.0,76.505,76.5602,76.4499,76.4867,75749.0
2019-04-17 09:30:00,83.86,84.3,83.66,84.23,30028.0,77.0656,77.47,76.8818,77.4056,30028.0
2019-04-17 09:35:00,84.25,85.1,84.23,85.0,33066.0,77.424,78.2051,77.4056,78.1132,33066.0
2019-04-17 09:40:00,85.0,85.21,84.83,84.95,25478.0,78.1132,78.3062,77.957,78.0673,25478.0
2019-04-17 09:45:00,84.95,85.0,84.78,84.87,8008.0,78.0673,78.1132,77.9111,77.9938,8008.0
2019-04-17 09:50:00,84.87,84.92,84.62,84.65,9624.0,77.9938,78.0397,77.764,77.7916,9624.0
2019-04-17 09:55:00,84.65,84.73,84.49,84.54,21956.0,77.7916,77.8651,77.6446,77.6905,21956.0
2019-04-17 10:00:00,84.54,84.63,84.38,84.54,12272.0,77.6905,77.7732,77.5435,77.6905,12272.0
2019-04-17 10:05:00,84.61,84.66,84.48,84.49,3905.0,77.7548,77.8008,77.6354,77.6446,3905.0
2019-04-17 10:10:00,84.51,84.51,84.33,84.39,7065.0,77.6629,77.6629,77.4975,77.5527,7065.0
2019-04-17 10:15:00,84.38,84.43,84.37,84.37,4854.0,77.5435,77.5894,77.5343,77.5343,4854.0
2019-04-17 10:20:00,84.39,84.55,84.39,84.55,4343.0,77.5527,77.6997,77.5527,77.6997,4343.0
2019-04-17 10:25:00,84.57,84.59,84.5,84.58,4117.0,77.7181,77.7365,77.6538,77.7273,4117.0
2019-04-17 10:30:00,84.62,84.64,84.22,84.29,21694.0,77.764,77.7824,77.3964,77.4608,21694.0
2019-04-17 10:35:00,84.28,84.32,84.08,84.08,9879.0,77.4516,77.4883,77.2678,77.2678,9879.0
2019-04-17 10:40:00,84.04,84.04,83.8,83.85,12300.0,77.231,77.231,77.0105,77.0564,12300.0
2019-04-17 10:45:00,83.87,83.87,83.6,83.65,19724.0,77.0748,77.0748,76.8267,76.8726,19724.0
2019-04-17 10:50:00,83.65,83.67,83.46,83.62,15781.0,76.8726,76.891,76.698,76.8451,15781.0
2019-04-17 10:55:00,83.68,83.71,83.53,83.54,4503.0,76.9002,76.9278,76.7623,76.7715,4503.0
2019-04-17 11:00:00,83.51,83.61,83.49,83.59,3728.0,76.744,76.8359,76.7256,76.8175,3728.0
2019-04-17 11:05:00,83.58,83.59,83.39,83.42,18978.0,76.8083,76.8175,76.6337,76.6613,18978.0
2019-04-17 11:10:00,83.4,83.48,83.29,83.31,11137.0,76.6429,76.7164,76.5418,76.5602,11137.0
2019-04-17 11:15:00,83.3,83.49,83.28,83.42,27632.0,76.551,76.7256,76.5326,76.6613,27632.0
2019-04-17 11:20:00,83.47,83.49,83.39,83.42,5095.0,76.7072,76.7256,76.6337,76.6613,5095.0
2019-04-17 11:25:00,83.4,83.47,83.32,83.39,36481.0,76.6429,76.7072,76.5694,76.6337,36481.0
2019-04-17 11:30:00,83.36,83.36,83.16,83.18,10430.0,76.6061,76.6061,76.4223,76.4407,10430.0
2019-04-17 11:35:00,83.16,83.28,83.16,83.28,8202.0,76.4223,76.5326,76.4223,76.5326,8202.0
2019-04-17 11:40:00,83.28,83.3,83.15,83.15,4201.0,76.5326,76.551,76.4131,76.4131,4201.0
2019-04-17 11:45:00,83.15,83.27,83.12,83.23,5341.0,76.4131,76.5234,76.3856,76.4867,5341.0
2019-04-17 11:50:00,83.29,83.3,83.21,83.25,6603.0,76.5418,76.551,76.4683,76.505,6603.0
2019-04-17 11:55:00,83.24,83.24,83.07,83.11,3435.0,76.4958,76.4958,76.3396,76.3764,3435.0
2019-04-17 12:00:00,83.1,83.1,83.04,83.05,2700.0,76.3672,76.3672,76.312,76.3212,2700.0
2019-04-17 12:05:00,83.06,83.06,82.96,82.99,3790.0,76.3304,76.3304,76.2385,76.2661,3790.0
2019-04-17 12:10:00,82.98,82.99,82.82,82.9,11738.0,76.2569,76.2661,76.1099,76.1834,11738.0
2019-04-17 12:15:00,82.89,83.1,82.89,83.1,6500.0,76.1742,76.3672,76.1742,76.3672,6500.0
2019-04-17 12:20:00,83.11,83.16,83.04,83.11,13641.0,76.3764,76.4223,76.312,76.3764,13641.0
2019-04-17 12:25:00,83.1,83.19,83.07,83.18,3990.0,76.3672,76.4499,76.3396,76.4407,3990.0
2019-04-17 12:30:00,83.16,83.16,83.04,83.04,2350.0,76.4223,76.4223,76.312,76.312,2350.0
2019-04-17 12:35:00,83.12,83.15,83.09,83.1,3400.0,76.3856,76.4131,76.358,76.3672,3400.0
2019-04-17 12:40:00,83.08,83.15,83.07,83.09,2206.0,76.3488,76.4131,76.3396,76.358,2206.0
2019-04-17 12:45:00,83.08,83.13,83.04,83.05,2405.0,76.3488,76.3948,76.312,76.3212,2405.0
2019-04-17 12:50:00,83.06,83.1,83.01,83.05,4495.0,76.3304,76.3672,76.2845,76.3212,4495.0
2019-04-17 12:55:00,83.07,83.12,83.05,83.05,3812.0,76.3396,76.3856,76.3212,76.3212,3812.0
2019-04-17 13:00:00,83.04,83.07,83.01,83.04,4301.0,76.312,76.3396,76.2845,76.312,4301.0
2019-04-17 13:05:00,83.05,83.08,83.0,83.03,2843.0,76.3212,76.3488,76.2753,76.3029,2843.0
2019-04-17 13:10:00,83.03,83.03,82.92,82.93,2800.0,76.3029,76.3029,76.2018,76.211,2800.0
2019-04-17 13:15:00,82.94,82.94,82.9,82.93,7569.0,76.2201,76.2201,76.1834,76.211,7569.0
2019-04-17 13:20:00,82.95,82.97,82.84,82.92,5730.0,76.2293,76.2477,76.1282,76.2018,5730.0
2019-04-17 13:25:00,82.95,82.96,82.91,82.93,1430.0,76.2293,76.2385,76.1926,76.211,1430.0
2019-04-17 13:30:00,82.97,83.05,82.96,83.03,3801.0,76.2477,76.3212,76.2385,76.3029,3801.0
2019-04-17 13:35:00,83.02,83.05,82.93,82.98,8030.0,76.2937,76.3212,76.211,76.2569,8030.0
2019-04-17 13:40:00,83.0,83.0,82.93,82.97,4932.0,76.2753,76.2753,76.211,76.2477,4932.0
2019-04-17 13:45:00,82.96,82.96,82.82,82.9,3104.0,76.2385,76.2385,76.1099,76.1834,3104.0
2019-04-17 13:50:00,82.89,82.9,82.73,82.75,5645.0,76.1742,76.1834,76.0272,76.0455,5645.0
2019-04-17 13:55:00,82.77,82.79,82.58,82.64,24376.0,76.0639,76.0823,75.8893,75.9445,24376.0
2019-04-17 14:00:00,82.68,82.72,82.6,82.61,12221.0,75.9812,76.018,75.9077,75.9169,12221.0
2019-04-17 14:05:00,82.6,82.71,82.56,82.62,13923.0,75.9077,76.0088,75.8709,75.9261,13923.0
2019-04-17 14:10:00,82.62,82.63,82.49,82.49,9029.0,75.9261,75.9353,75.8066,75.8066,9029.0
2019-04-17 14:15:00,82.56,82.6,82.52,82.57,3293.0,75.8709,75.9077,75.8342,75.8801,3293.0
2019-04-17 14:20:00,82.55,82.58,82.52,82.53,4876.0,75.8617,75.8893,75.8342,75.8434,4876.0
2019-04-17 14:25:00,82.51,82.52,82.44,82.47,3400.0,75.825,75.8342,75.7607,75.7882,3400.0
2019-04-17 14:30:00,82.55,82.6,82.53,82.55,3911.0,75.8617,75.9077,75.8434,75.8617,3911.0
2019-04-17 14:35:00,82.54,82.54,82.47,82.48,6317.0,75.8526,75.8526,75.7882,75.7974,6317.0
2019-04-17 14:40:00,82.48,82.48,82.32,82.35,7140.0,75.7974,75.7974,75.6504,75.6779,7140.0
2019-04-17 14:45:00,82.37,82.41,82.31,82.33,6111.0,75.6963,75.7331,75.6412,75.6596,6111.0
2019-04-17 14:50:00,82.32,82.33,82.22,82.29,14127.0,75.6504,75.6596,75.5585,75.6228,14127.0
2019-04-17 14:55:00,82.28,82.31,82.23,82.26,7523.0,75.6136,75.6412,75.5677,75.5952,7523.0
2019-04-17 15:00:00,82.25,82.42,82.25,82.35,7167.0,75.5861,75.7423,75.5861,75.6779,7167.0
2019-04-17 15:05:00,82.37,82.4,82.35,82.36,3997.0,75.6963,75.7239,75.6779,75.6871,3997.0
2019-04-17 15:10:00,82.37,82.42,82.35,82.42,9979.0,75.6963,75.7423,75.6779,75.7423,9979.0
2019-04-17 15:15:00,82.43,82.47,82.38,82.39,20967.0,75.7515,75.7882,75.7055,75.7147,20967.0
2019-04-17 15:20:00,82.4,82.4,82.33,82.33,6843.0,75.7239,75.7239,75.6596,75.6596,6843.0
2019-04-17 15:25:00,82.33,82.34,82.29,82.32,5316.0,75.6596,75.6688,75.6228,75.6504,5316.0
2019-04-17 15:30:00,82.33,82.34,82.3,82.34,6184.0,75.6596,75.6688,75.632,75.6688,6184.0
2019-04-17 15:35:00,82.34,82.37,82.3,82.33,11613.0,75.6688,75.6963,75.632,75.6596,11613.0
2019-04-17 15:40:00,82.33,82.43,82.33,82.41,12012.0,75.6596,75.7515,75.6596,75.7331,12012.0
2019-04-17 15:45:00,82.4,82.43,82.32,82.33,19457.0,75.7239,75.7515,75.6504,75.6596,19457.0
2019-04-17 15:50:00,82.34,82.36,82.29,82.32,27559.0,75.6688,75.6871,75.6228,75.6504,27559.0
2019-04-17 15:55:00,82.31,82.32,82.1,82.1,74617.0,75.6412,75.6504,75.4482,75.4482,74617.0
2019-04-18 09:30:00,82.18,82.3,81.75,81.75,56242.0,75.5217,75.632,75.1266,75.1266,56242.0
2019-04-18 09:35:00,81.87,81.98,81.81,81.94,4710.0,75.2368,75.3379,75.1817,75.3012,4710.0
2019-04-18 09:40:00,81.87,82.23,81.87,82.22,13401.0,75.2368,75.5677,75.2368,75.5585,13401.0
2019-04-18 09:45:00,82.2,82.2,81.99,82.11,6528.0,75.5401,75.5401,75.3471,75.4574,6528.0
2019-04-18 09:50:00,82.16,82.43,82.15,82.31,11376.0,75.5033,75.7515,75.4942,75.6412,11376.0
2019-04-18 09:55:00,82.29,82.32,81.93,82.09,14692.0,75.6228,75.6504,75.292,75.439,14692.0
2019-04-18 10:00:00,82.04,82.05,81.81,81.89,4915.0,75.3931,75.4023,75.1817,75.2552,4915.0
2019-04-18 10:05:00,81.9,81.9,81.6,81.63,5843.0,75.2644,75.2644,74.9887,75.0163,5843.0
2019-04-18 10:10:00,81.63,81.65,81.5,81.55,4962.0,75.0163,75.0347,74.8968,74.9428,4962.0
2019-04-18 10:15:00,81.51,81.73,81.5,81.7,10871.0,74.906,75.1082,74.8968,75.0806,10871.0
2019-04-18 10:20:00,81.7,81.71,81.48,81.51,8021.0,75.0806,75.0898,74.8784,74.906,8021.0
2019-04-18 10:25:00,81.48,81.59,81.43,81.44,5440.0,74.8784,74.9795,74.8325,74.8417,5440.0
2019-04-18 10:30:00,81.43,81.43,81.22,81.28,17315.0,74.8325,74.8325,74.6395,74.6946,17315.0
2019-04-18 10:35:00,81.25,81.34,81.21,81.34,7679.0,74.6671,74.7498,74.6303,74.7498,7679.0
2019-04-18 10:40:00,81.35,81.42,81.31,81.31,12515.0,74.759,74.8233,74.7222,74.7222,12515.0
2019-04-18 10:45:00,81.27,81.37,81.23,81.27,18256.0,74.6855,74.7773,74.6487,74.6855,18256.0
2019-04-18 10:50:00,81.26,81.44,81.19,81.44,11557.0,74.6763,74.8417,74.6119,74.8417,11557.0
2019-04-18 10:55:00,81.45,81.96,81.45,81.95,37301.0,74.8509,75.3195,74.8509,75.3104,37301.0
2019-04-18 11:00:00,81.96,82.02,81.88,82.02,17483.0,75.3195,75.3747,75.246,75.3747,17483.0
2019-04-18 11:05:00,82.02,82.28,82.01,82.23,10524.0,75.3747,75.6136,75.3655,75.5677,10524.0
2019-04-18 11:10:00,82.15,82.18,81.98,82.1,5625.0,75.4942,75.5217,75.3379,75.4482,5625.0
2019-04-18 11:15:00,82.14,82.18,81.94,81.94,6650.0,75.485,75.5217,75.3012,75.3012,6650.0
2019-04-18 11:20:00,81.93,81.93,81.8,81.85,6098.0,75.292,75.292,75.1725,75.2185,6098.0
2019-04-18 11:25:00,81.85,81.96,81.85,81.94,5494.0,75.2185,75.3195,75.2185,75.3012,5494.0
2019-04-18 11:30:00,81.95,82.1,81.95,82.05,7352.0,75.3104,75.4482,75.3104,75.4023,7352.0
2019-04-18 11:35:00,82.06,82.23,82.04,82.2,8320.0,75.4114,75.5677,75.3931,75.5401,8320.0
2019-04-18 11:40:00,82.19,82.19,82.11,82.14,3500.0,75.5309,75.5309,75.4574,75.485,3500.0
2019-04-18 11:45:00,82.14,82.14,82.05,82.14,9345.0,75.485,75.485,75.4023,75.485,9345.0
2019-04-18 11:50:00,82.14,82.22,82.06,82.12,4200.0,75.485,75.5585,75.4114,75.4666,4200.0
2019-04-18 11:55:00,82.15,82.36,82.12,82.33,12695.0,75.4942,75.6871,75.4666,75.6596,12695.0
2019-04-18 12:00:00,82.31,82.31,82.22,82.24,9420.0,75.6412,75.6412,75.5585,75.5769,9420.0
2019-04-18 12:05:00,82.24,82.33,82.24,82.28,6114.0,75.5769,75.6596,75.5769,75.6136,6114.0
2019-04-18 12:10:00,82.3,82.32,82.23,82.26,3586.0,75.632,75.6504,75.5677,75.5952,3586.0
2019-04-18 12:15:00,82.26,82.31,82.24,82.28,1700.0,75.5952,75.6412,75.5769,75.6136,1700.0
2019-04-18 12:20:00,82.27,82.31,82.23,82.26,3743.0,75.6044,75.6412,75.5677,75.5952,3743.0
2019-04-18 12:25:00,82.28,82.28,82.11,82.18,8446.0,75.6136,75.6136,75.4574,75.5217,8446.0
2019-04-18 12:30:00,82.19,82.21,82.16,82.2,7032.0,75.5309,75.5493,75.5033,75.5401,7032.0
2019-04-18 12:35:00,82.21,82.32,82.2,82.32,2400.0,75.5493,75.6504,75.5401,75.6504,2400.0
2019-04-18 12:40:00,82.33,82.41,82.33,82.38,1760.0,75.6596,75.7331,75.6596,75.7055,1760.0
2019-04-18 12:45:00,82.36,82.38,82.32,82.35,3761.0,75.6871,75.7055,75.6504,75.6779,3761.0
2019-04-18 12:50:00,82.37,82.4,82.37,82.4,2150.0,75.6963,75.7239,75.6963,75.7239,2150.0
2019-04-18 12:55:00,82.4,82.41,82.37,82.38,3400.0,75.7239,75.7331,75.6963,75.7055,3400.0
2019-04-18 13:00:00,82.37,82.37,82.3,82.32,2886.0,75.6963,75.6963,75.632,75.6504,2886.0
2019-04-18 13:05:00,82.33,82.33,82.28,82.29,1997.0,75.6596,75.6596,75.6136,75.6228,1997.0
2019-04-18 13:10:00,82.29,82.34,82.29,82.34,1400.0,75.6228,75.6688,75.6228,75.6688,1400.0
2019-04-18 13:15:00,82.33,82.39,82.33,82.35,2325.0,75.6596,75.7147,75.6596,75.6779,2325.0
2019-04-18 13:20:00,82.38,82.41,82.36,82.37,2251.0,75.7055,75.7331,75.6871,75.6963,2251.0
2019-04-18 13:25:00,82.36,82.41,82.28,82.4,5909.0,75.6871,75.7331,75.6136,75.7239,5909.0
2019-04-18 13:30:00,82.38,82.43,82.35,82.35,3712.0,75.7055,75.7515,75.6779,75.6779,3712.0
2019-04-18 13:35:00,82.35,82.35,82.3,82.3,1479.0,75.6779,75.6779,75.632,75.632,1479.0
2019-04-18 13:40:00,82.32,82.42,82.32,82.39,2430.0,75.6504,75.7423,75.6504,75.7147,2430.0
2019-04-18 13:45:00,82.43,82.47,82.41,82.45,1400.0,75.7515,75.7882,75.7331,75.7698,1400.0
2019-04-18 13:50:00,82.51,82.55,82.47,82.55,2334.0,75.825,75.8617,75.7882,75.8617,2334.0
2019-04-18 13:55:00,82.55,82.55,82.51,82.51,2235.0,75.8617,75.8617,75.825,75.825,2235.0
2019-04-18 14:00:00,82.5,82.5,82.44,82.45,2294.0,75.8158,75.8158,75.7607,75.7698,2294.0
2019-04-18 14:05:00,82.42,82.45,82.42,82.45,1801.0,75.7423,75.7698,75.7423,75.7698,1801.0
2019-04-18 14:10:00,82.45,82.49,82.4,82.41,2708.0,75.7698,75.8066,75.7239,75.7331,2708.0
2019-04-18 14:15:00,82.41,82.44,82.41,82.41,2326.0,75.7331,75.7607,75.7331,75.7331,2326.0
2019-04-18 14:20:00,82.41,82.44,82.36,82.37,5392.0,75.7331,75.7607,75.6871,75.6963,5392.0
2019-04-18 14:25:00,82.37,82.39,82.3,82.39,3700.0,75.6963,75.7147,75.632,75.7147,3700.0
2019-04-18 14:30:00,82.34,82.39,82.33,82.39,1500.0,75.6688,75.7147,75.6596,75.7147,1500.0
2019-04-18 14:35:00,82.39,82.39,82.34,82.36,1530.0,75.7147,75.7147,75.6688,75.6871,1530.0
2019-04-18 14:40:00,82.39,82.47,82.39,82.42,3565.0,75.7147,75.7882,75.7147,75.7423,3565.0
2019-04-18 14:45:00,82.43,82.44,82.39,82.42,3700.0,75.7515,75.7607,75.7147,75.7423,3700.0
2019-04-18 14:50:00,82.4,82.46,82.4,82.46,1802.0,75.7239,75.779,75.7239,75.779,1802.0
2019-04-18 14:55:00,82.46,82.48,82.42,82.46,2823.0,75.779,75.7974,75.7423,75.779,2823.0
2019-04-18 15:00:00,82.45,82.45,82.4,82.41,2000.0,75.7698,75.7698,75.7239,75.7331,2000.0
2019-04-18 15:05:00,82.42,82.45,82.38,82.38,4300.0,75.7423,75.7698,75.7055,75.7055,4300.0
2019-04-18 15:10:00,82.37,82.44,82.36,82.44,2962.0,75.6963,75.7607,75.6871,75.7607,2962.0
2019-04-18 15:15:00,82.41,82.44,82.4,82.43,7010.0,75.7331,75.7607,75.7239,75.7515,7010.0
2019-04-18 15:20:00,82.42,82.46,82.42,82.45,4322.0,75.7423,75.779,75.7423,75.7698,4322.0
2019-04-18 15:25:00,82.45,82.52,82.4,82.51,7152.0,75.7698,75.8342,75.7239,75.825,7152.0
2019-04-18 15:30:00,82.51,82.51,82.44,82.49,14102.0,75.825,75.825,75.7607,75.8066,14102.0
2019-04-18 15:35:00,82.48,82.52,82.4,82.5,7709.0,75.7974,75.8342,75.7239,75.8158,7709.0
2019-04-18 15:40:00,82.52,82.56,82.49,82.56,5200.0,75.8342,75.8709,75.8066,75.8709,5200.0
2019-04-18 15:45:00,82.54,82.64,82.53,82.63,9726.0,75.8526,75.9445,75.8434,75.9353,9726.0
2019-04-18 15:50:00,82.6,82.61,82.51,82.6,20054.0,75.9077,75.9169,75.825,75.9077,20054.0
2019-04-18 15:55:00,82.56,82.65,82.52,82.59,48818.0,75.8709,75.9536,75.8342,75.8985,48818.0
2019-04-22 09:30:00,82.46,82.46,82.0,82.22,22982.0,75.779,75.779,75.3563,75.5585,22982.0
2019-04-22 09:35:00,82.23,82.3,82.07,82.13,12763.0,75.5677,75.632,75.4206,75.4758,12763.0
2019-04-22 09:40:00,82.21,82.27,82.02,82.1,3760.0,75.5493,75.6044,75.3747,75.4482,3760.0
2019-04-22 09:45:00,81.97,82.27,81.96,82.27,8793.0,75.3287,75.6044,75.3195,75.6044,8793.0
2019-04-22 09:50:00,82.2,82.24,82.12,82.16,3956.0,75.5401,75.5769,75.4666,75.5033,3956.0
2019-04-22 09:55:00,82.14,82.18,82.05,82.05,11462.0,75.485,75.5217,75.4023,75.4023,11462.0
2019-04-22 10:00:00,82.05,82.11,81.91,81.94,4041.0,75.4023,75.4574,75.2736,75.3012,4041.0
2019-04-22 10:05:00,81.95,82.05,81.83,81.83,6311.0,75.3104,75.4023,75.2001,75.2001,6311.0
2019-04-22 10:10:00,81.84,81.93,81.8,81.86,2666.0,75.2093,75.292,75.1725,75.2276,2666.0
2019-04-22 10:15:00,81.87,81.87,81.72,81.76,8723.0,75.2368,75.2368,75.099,75.1358,8723.0
2019-04-22 10:20:00,81.66,81.68,81.56,81.63,9255.0,75.0439,75.0622,74.952,75.0163,9255.0
2019-04-22 10:25:00,81.63,81.76,81.61,81.76,11341.0,75.0163,75.1358,74.9979,75.1358,11341.0
2019-04-22 10:30:00,81.78,81.92,81.78,81.83,2144.0,75.1541,75.2828,75.1541,75.2001,2144.0
2019-04-22 10:35:00,81.85,81.94,81.82,81.86,2539.0,75.2185,75.3012,75.1909,75.2276,2539.0
2019-04-22 10:40:00,81.88,81.98,81.87,81.9,3900.0,75.246,75.3379,75.2368,75.2644,3900.0
2019-04-22 10:45:00,81.9,82.12,81.86,82.12,3466.0,75.2644,75.4666,75.2276,75.4666,3466.0
2019-04-22 10:50:00,82.12,82.22,82.09,82.15,3540.0,75.4666,75.5585,75.439,75.4942,3540.0
2019-04-22 10:55:00,82.18,82.23,82.12,82.16,5845.0,75.5217,75.5677,75.4666,75.5033,5845.0
2019-04-22 11:00:00,82.13,82.14,81.95,82.01,3700.0,75.4758,75.485,75.3104,75.3655,3700.0
2019-04-22 11:05:00,81.99,82.17,81.99,82.14,3758.0,75.3471,75.5125,75.3471,75.485,3758.0
2019-04-22 11:10:00,82.15,82.26,82.15,82.25,2120.0,75.4942,75.5952,75.4942,75.5861,2120.0
2019-04-22 11:15:00,82.26,82.31,82.21,82.31,4216.0,75.5952,75.6412,75.5493,75.6412,4216.0
2019-04-22 11:20:00,82.36,82.39,82.32,82.36,2530.0,75.6871,75.7147,75.6504,75.6871,2530.0
2019-04-22 11:25:00,82.35,82.42,82.26,82.26,2550.0,75.6779,75.7423,75.5952,75.5952,2550.0
2019-04-22 11:30:00,82.26,82.35,82.26,82.32,4339.0,75.5952,75.6779,75.5952,75.6504,4339.0
2019-04-22 11:35:00,82.36,82.46,82.35,82.43,5966.0,75.6871,75.779,75.6779,75.7515,5966.0
2019-04-22 11:40:00,82.45,82.57,82.36,82.36,5300.0,75.7698,75.8801,75.6871,75.6871,5300.0
2019-04-22 11:45:00,82.33,82.35,82.28,82.28,2580.0,75.6596,75.6779,75.6136,75.6136,2580.0
2019-04-22 11:50:00,82.28,82.32,82.26,82.28,2428.0,75.6136,75.6504,75.5952,75.6136,2428.0
2019-04-22 11:55:00,82.27,82.34,82.26,82.31,2654.0,75.6044,75.6688,75.5952,75.6412,2654.0
2019-04-22 12:00:00,82.29,82.32,82.21,82.22,1447.0,75.6228,75.6504,75.5493,75.5585,1447.0
2019-04-22 12:05:00,82.24,82.31,82.18,82.3,4961.0,75.5769,75.6412,75.5217,75.632,4961.0
2019-04-22 12:10:00,82.31,82.32,82.27,82.27,900.0,75.6412,75.6504,75.6044,75.6044,900.0
2019-04-22 12:15:00,82.29,82.29,82.25,82.27,2416.0,75.6228,75.6228,75.5861,75.6044,2416.0
2019-04-22 12:20:00,82.25,82.31,82.25,82.29,3993.0,75.5861,75.6412,75.5861,75.6228,3993.0
2019-04-22 12:25:00,82.3,82.34,82.3,82.33,1800.0,75.632,75.6688,75.632,75.6596,1800.0
2019-04-22 12:30:00,82.32,82.33,82.29,82.3,2428.0,75.6504,75.6596,75.6228,75.632,2428.0
2019-04-22 12:35:00,82.33,82.35,82.31,82.35,1420.0,75.6596,75.6779,75.6412,75.6779,1420.0
2019-04-22 12:40:00,82.36,82.37,82.35,82.35,3002.0,75.6871,75.6963,75.6779,75.6779,3002.0
2019-04-22 12:45:00,82.36,82.4,82.36,82.4,3402.0,75.6871,75.7239,75.6871,75.7239,3402.0
2019-04-22 12:50:00,82.41,82.42,82.36,82.37,2734.0,75.7331,75.7423,75.6871,75.6963,2734.0
2019-04-22 12:55:00,82.38,82.38,82.31,82.31,1036.0,75.7055,75.7055,75.6412,75.6412,1036.0
2019-04-22 13:00:00,82.3,82.33,82.28,82.33,1936.0,75.632,75.6596,75.6136,75.6596,1936.0
2019-04-22 13:05:00,82.34,82.34,82.32,82.34,2536.0,75.6688,75.6688,75.6504,75.6688,2536.0
2019-04-22 13:10:00,82.34,82.34,82.23,82.25,4025.0,75.6688,75.6688,75.5677,75.5861,4025.0
2019-04-22 13:15:00,82.25,82.32,82.24,82.32,1363.0,75.5861,75.6504,75.5769,75.6504,1363.0
2019-04-22 13:20:00,82.32,82.36,82.31,82.35,2125.0,75.6504,75.6871,75.6412,75.6779,2125.0
2019-04-22 13:25:00,82.36,82.37,82.27,82.3,4391.0,75.6871,75.6963,75.6044,75.632,4391.0
2019-04-22 13:30:00,82.31,82.35,82.3,82.34,4629.0,75.6412,75.6779,75.632,75.6688,4629.0
2019-04-22 13:35:00,82.34,82.36,82.33,82.36,2356.0,75.6688,75.6871,75.6596,75.6871,2356.0
2019-04-22 13:40:00,82.37,82.38,82.36,82.38,2000.0,75.6963,75.7055,75.6871,75.7055,2000.0
2019-04-22 13:45:00,82.39,82.44,82.38,82.43,2480.0,75.7147,75.7607,75.7055,75.7515,2480.0
2019-04-22 13:50:00,82.42,82.43,82.4,82.4,3000.0,75.7423,75.7515,75.7239,75.7239,3000.0
2019-04-22 13:55:00,82.4,82.45,82.38,82.45,3149.0,75.7239,75.7698,75.7055,75.7698,3149.0
2019-04-22 14:00:00,82.47,82.47,82.37,82.37,2200.0,75.7882,75.7882,75.6963,75.6963,2200.0
2019-04-22 14:05:00,82.4,82.4,82.36,82.39,1757.0,75.7239,75.7239,75.6871,75.7147,1757.0
2019-04-22 14:10:00,82.38,82.42,82.37,82.38,2112.0,75.7055,75.7423,75.6963,75.7055,2112.0
2019-04-22 14:15:00,82.4,82.4,82.36,82.36,1700.0,75.7239,75.7239,75.6871,75.6871,1700.0
2019-04-22 14:20:00,82.37,82.39,82.35,82.35,1846.0,75.6963,75.7147,75.6779,75.6779,1846.0
2019-04-22 14:25:00,82.36,82.4,82.36,82.39,9021.0,75.6871,75.7239,75.6871,75.7147,9021.0
2019-04-22 14:30:00,82.37,82.37,82.34,82.34,3179.0,75.6963,75.6963,75.6688,75.6688,3179.0
2019-04-22 14:35:00,82.33,82.34,82.19,82.21,3366.0,75.6596,75.6688,75.5309,75.5493,3366.0
2019-04-22 14:40:00,82.19,82.23,82.19,82.23,2286.0,75.5309,75.5677,75.5309,75.5677,2286.0
2019-04-22 14:45:00,82.23,82.23,82.16,82.21,4258.0,75.5677,75.5677,75.5033,75.5493,4258.0
2019-04-22 14:50:00,82.18,82.18,82.15,82.16,1523.0,75.5217,75.5217,75.4942,75.5033,1523.0
2019-04-22 14:55:00,82.17,82.18,82.15,82.16,2225.0,75.5125,75.5217,75.4942,75.5033,2225.0
2019-04-22 15:00:00,82.17,82.17,82.09,82.11,3126.0,75.5125,75.5125,75.439,75.4574,3126.0
2019-04-22 15:05:00,82.11,82.16,82.06,82.15,16945.0,75.4574,75.5033,75.4114,75.4942,16945.0
2019-04-22 15:10:00,82.16,82.19,82.16,82.17,7932.0,75.5033,75.5309,75.5033,75.5125,7932.0
2019-04-22 15:15:00,82.16,82.2,82.14,82.2,4343.0,75.5033,75.5401,75.485,75.5401,4343.0
2019-04-22 15:20:00,82.21,82.24,82.2,82.21,3681.0,75.5493,75.5769,75.5401,75.5493,3681.0
2019-04-22 15:25:00,82.22,82.23,82.19,82.2,6320.0,75.5585,75.5677,75.5309,75.5401,6320.0
2019-04-22 15:30:00,82.21,82.22,82.2,82.2,3713.0,75.5493,75.5585,75.5401,75.5401,3713.0
2019-04-22 15:35:00,82.2,82.22,82.19,82.22,6638.0,75.5401,75.5585,75.5309,75.5585,6638.0
2019-04-22 15:40:00,82.22,82.23,82.2,82.21,11361.0,75.5585,75.5677,75.5401,75.5493,11361.0
2019-04-22 15:45:00,82.22,82.28,82.21,82.28,17541.0,75.5585,75.6136,75.5493,75.6136,17541.0
2019-04-22 15:50:00,82.29,82.31,82.25,82.27,18616.0,75.6228,75.6412,75.5861,75.6044,18616.0
2019-04-22 15:55:00,82.26,82.27,82.15,82.18,37518.0,75.5952,75.6044,75.4942,75.5217,37518.0
2019-04-23 09:30:00,81.64,81.64,79.8,79.91,156756.0,75.0255,75.0255,73.3346,73.4356,156756.0
2019-04-23 09:35:00,79.81,79.85,79.05,79.23,86041.0,73.3437,73.3805,72.6453,72.8107,86041.0
2019-04-23 09:40:00,79.23,79.31,78.13,78.15,94746.0,72.8107,72.8843,71.7999,71.8182,94746.0
2019-04-23 09:45:00,78.2,78.2,77.7,77.87,85065.0,71.8642,71.8642,71.4047,71.5609,85065.0
2019-04-23 09:50:00,77.91,78.15,77.63,78.15,90417.0,71.5977,71.8182,71.3404,71.8182,90417.0
2019-04-23 09:55:00,78.12,78.17,77.75,78.15,38005.0,71.7907,71.8366,71.4506,71.8182,38005.0
2019-04-23 10:00:00,78.18,78.62,78.13,78.37,52717.0,71.8458,72.2502,71.7999,72.0204,52717.0
2019-04-23 10:05:00,78.44,78.85,78.38,78.8,45946.0,72.0847,72.4615,72.0296,72.4156,45946.0
2019-04-23 10:10:00,78.8,79.06,78.75,78.82,62749.0,72.4156,72.6545,72.3696,72.434,62749.0
2019-04-23 10:15:00,78.79,78.88,78.75,78.81,9826.0,72.4064,72.4891,72.3696,72.4248,9826.0
2019-04-23 10:20:00,78.81,79.08,78.77,78.97,24262.0,72.4248,72.6729,72.388,72.5718,24262.0
2019-04-23 10:25:00,78.99,79.02,78.91,78.91,15427.0,72.5902,72.6177,72.5167,72.5167,15427.0
2019-04-23 10:30:00,78.89,79.04,78.86,79.0,25238.0,72.4983,72.6361,72.4707,72.5994,25238.0
2019-04-23 10:35:00,79.04,79.46,78.95,79.37,22596.0,72.6361,73.0221,72.5534,72.9394,22596.0
2019-04-23 10:40:00,79.36,79.41,79.22,79.28,20735.0,72.9302,72.9762,72.8015,72.8567,20735.0
2019-04-23 10:45:00,79.27,79.47,79.27,79.43,21071.0,72.8475,73.0313,72.8475,72.9945,21071.0
2019-04-23 10:50:00,79.45,79.45,79.1,79.12,25178.0,73.0129,73.0129,72.6913,72.7096,25178.0
2019-04-23 10:55:00,79.12,79.2,78.96,79.2,24492.0,72.7096,72.7832,72.5626,72.7832,24492.0
2019-04-23 11:00:00,79.2,79.25,79.06,79.12,16433.0,72.7832,72.8291,72.6545,72.7096,16433.0
2019-04-23 11:05:00,79.12,79.46,79.12,79.46,24135.0,72.7096,73.0221,72.7096,73.0221,24135.0
2019-04-23 11:10:00,79.46,79.86,79.46,79.6,31079.0,73.0221,73.3897,73.0221,73.1508,31079.0
2019-04-23 11:15:00,79.63,79.75,79.59,79.68,9936.0,73.1783,73.2886,73.1416,73.2243,9936.0
2019-04-23 11:20:00,79.65,79.67,79.52,79.55,11627.0,73.1967,73.2151,73.0772,73.1048,11627.0
2019-04-23 11:25:00,79.54,79.72,79.51,79.61,29430.0,73.0956,73.261,73.068,73.1599,29430.0
2019-04-23 11:30:00,79.6,79.73,79.59,79.68,15991.0,73.1508,73.2702,73.1416,73.2243,15991.0
2019-04-23 11:35:00,79.66,79.71,79.59,79.71,12096.0,73.2059,73.2518,73.1416,73.2518,12096.0
2019-04-23 11:40:00,79.71,79.73,79.48,79.48,22861.0,73.2518,73.2702,73.0405,73.0405,22861.0
2019-04-23 11:45:00,79.48,79.68,79.45,79.68,28728.0,73.0405,73.2243,73.0129,73.2243,28728.0
2019-04-23 11:50:00,79.69,79.73,79.59,79.69,25673.0,73.2335,73.2702,73.1416,73.2335,25673.0
2019-04-23 11:55:00,79.67,79.68,79.62,79.66,6661.0,73.2151,73.2243,73.1691,73.2059,6661.0
2019-04-23 12:00:00,79.67,80.1,79.66,80.08,19611.0,73.2151,73.6102,73.2059,73.5919,19611.0
2019-04-23 12:05:00,80.06,80.1,79.81,79.82,13125.0,73.5735,73.6102,73.3437,73.3529,13125.0
2019-04-23 12:10:00,79.79,79.84,79.69,79.79,7681.0,73.3254,73.3713,73.2335,73.3254,7681.0
2019-04-23 12:15:00,79.79,79.83,79.72,79.79,7234.0,73.3254,73.3621,73.261,73.3254,7234.0
2019-04-23 12:20:00,79.77,79.78,79.69,79.7,8498.0,73.307,73.3162,73.2335,73.2427,8498.0
2019-04-23 12:25:00,79.72,79.75,79.7,79.72,9478.0,73.261,73.2886,73.2427,73.261,9478.0
2019-04-23 12:30:00,79.7,79.72,79.68,79.7,7066.0,73.2427,73.261,73.2243,73.2427,7066.0
2019-04-23 12:35:00,79.67,79.7,79.63,79.64,4538.0,73.2151,73.2427,73.1783,73.1875,4538.0
2019-04-23 12:40:00,79.63,79.69,79.59,79.67,11577.0,73.1783,73.2335,73.1416,73.2151,11577.0
2019-04-23 12:45:00,79.66,79.66,79.54,79.54,13013.0,73.2059,73.2059,73.0956,73.0956,13013.0
2019-04-23 12:50:00,79.52,79.59,79.46,79.59,6011.0,73.0772,73.1416,73.0221,73.1416,6011.0
2019-04-23 12:55:00,79.59,79.7,79.59,79.7,4578.0,73.1416,73.2427,73.1416,73.2427,4578.0
2019-04-23 13:00:00,79.69,79.71,79.53,79.53,5101.0,73.2335,73.2518,73.0864,73.0864,5101.0
2019-04-23 13:05:00,79.56,79.56,79.42,79.44,7732.0,73.114,73.114,72.9853,73.0037,7732.0
2019-04-23 13:10:00,79.44,79.46,79.37,79.4,11032.0,73.0037,73.0221,72.9394,72.967,11032.0
2019-04-23 13:15:00,79.4,79.4,79.34,79.36,5738.0,72.967,72.967,72.9118,72.9302,5738.0
2019-04-23 13:20:00,79.36,79.5,79.34,79.5,7387.0,72.9302,73.0589,72.9118,73.0589,7387.0
2019-04-23 13:25:00,79.49,79.57,79.47,79.52,6670.0,73.0497,73.1232,73.0313,73.0772,6670.0
2019-04-23 13:30:00,79.5,79.57,79.49,79.54,7861.0,73.0589,73.1232,73.0497,73.0956,7861.0
2019-04-23 13:35:00,79.55,79.57,79.5,79.5,8329.0,73.1048,73.1232,73.0589,73.0589,8329.0
2019-04-23 13:40:00,79.5,79.54,79.45,79.54,6447.0,73.0589,73.0956,73.0129,73.0956,6447.0
2019-04-23 13:45:00,79.54,79.55,79.47,79.48,7461.0,73.0956,73.1048,73.0313,73.0405,7461.0
2019-04-23 13:50:00,79.47,79.47,79.35,79.44,23115.0,73.0313,73.0313,72.921,73.0037,23115.0
2019-04-23 13:55:00,79.48,79.76,79.47,79.66,21096.0,73.0405,73.2978,73.0313,73.2059,21096.0
2019-04-23 14:00:00,79.65,79.65,79.49,79.51,11518.0,73.1967,73.1967,73.0497,73.068,11518.0
2019-04-23 14:05:00,79.5,79.55,79.49,79.51,7900.0,73.0589,73.1048,73.0497,73.068,7900.0
2019-04-23 14:10:00,79.51,79.51,79.43,79.5,10152.0,73.068,73.068,72.9945,73.0589,10152.0
2019-04-23 14:15:00,79.5,79.53,79.49,79.5,7559.0,73.0589,73.0864,73.0497,73.0589,7559.0
2019-04-23 14:20:00,79.5,79.5,79.39,79.44,31568.0,73.0589,73.0589,72.9578,73.0037,31568.0
2019-04-23 14:25:00,79.42,79.51,79.42,79.44,6655.0,72.9853,73.068,72.9853,73.0037,6655.0
2019-04-23 14:30:00,79.43,79.45,79.39,79.39,6820.0,72.9945,73.0129,72.9578,72.9578,6820.0
2019-04-23 14:35:00,79.39,79.45,79.31,79.31,14043.0,72.9578,73.0129,72.8843,72.8843,14043.0
2019-04-23 14:40:00,79.31,79.32,79.12,79.12,14655.0,72.8843,72.8934,72.7096,72.7096,14655.0
2019-04-23 14:45:00,79.11,79.2,79.1,79.17,15666.0,72.7005,72.7832,72.6913,72.7556,15666.0
2019-04-23 14:50:00,79.17,79.17,78.98,79.0,21277.0,72.7556,72.7556,72.581,72.5994,21277.0
2019-04-23 14:55:00,78.98,79.1,78.97,79.05,13358.0,72.581,72.6913,72.5718,72.6453,13358.0
2019-04-23 15:00:00,79.01,79.01,78.9,78.96,12006.0,72.6086,72.6086,72.5075,72.5626,12006.0
2019-04-23 15:05:00,78.96,79.02,78.92,78.98,15988.0,72.5626,72.6177,72.5259,72.581,15988.0
2019-04-23 15:10:00,78.98,79.01,78.96,78.98,13136.0,72.581,72.6086,72.5626,72.581,13136.0
2019-04-23 15:15:00,78.99,78.99,78.89,78.91,16088.0,72.5902,72.5902,72.4983,72.5167,16088.0
2019-04-23 15:20:00,78.92,79.03,78.91,79.01,20170.0,72.5259,72.6269,72.5167,72.6086,20170.0
2019-04-23 15:25:00,79.0,79.13,78.99,79.11,44995.0,72.5994,72.7188,72.5902,72.7005,44995.0
2019-04-23 15:30:00,79.1,79.11,79.01,79.01,11353.0,72.6913,72.7005,72.6086,72.6086,11353.0
2019-04-23 15:35:00,79.01,79.06,78.98,79.04,24727.0,72.6086,72.6545,72.581,72.6361,24727.0
2019-04-23 15:40:00,79.04,79.05,78.98,78.98,22845.0,72.6361,72.6453,72.581,72.581,22845.0
2019-04-23 15:45:00,78.98,79.04,78.97,78.98,39569.0,72.581,72.6361,72.5718,72.581,39569.0
2019-04-23 15:50:00,78.98,79.11,78.97,79.09,55742.0,72.581,72.7005,72.5718,72.6821,55742.0
2019-04-23 15:55:00,79.09,79.14,79.0,79.07,86717.0,72.6821,72.728,72.5994,72.6637,86717.0
2019-04-24 09:30:00,79.1,79.18,78.85,78.92,46073.0,72.6913,72.7648,72.4615,72.5259,46073.0
2019-04-24 09:35:00,78.93,79.63,78.85,79.45,27576.0,72.535,73.1783,72.4615,73.0129,27576.0
2019-04-24 09:40:00,79.45,79.68,79.25,79.33,21566.0,73.0129,73.2243,72.8291,72.9026,21566.0
2019-04-24 09:45:00,79.27,79.31,78.95,78.99,11460.0,72.8475,72.8843,72.5534,72.5902,11460.0
2019-04-24 09:50:00,78.93,79.08,78.93,78.97,10113.0,72.535,72.6729,72.535,72.5718,10113.0
2019-04-24 09:55:00,78.98,78.98,78.59,78.63,8870.0,72.581,72.581,72.2226,72.2593,8870.0
2019-04-24 10:00:00,78.65,78.67,78.31,78.33,22947.0,72.2777,72.2961,71.9653,71.9837,22947.0
2019-04-24 10:05:00,78.32,78.5,78.03,78.13,46423.0,71.9745,72.1399,71.708,71.7999,46423.0
2019-04-24 10:10:00,78.14,78.4,78.14,78.39,8524.0,71.809,72.048,71.809,72.0388,8524.0
2019-04-24 10:15:00,78.38,78.43,78.19,78.19,26698.0,72.0296,72.0756,71.855,71.855,26698.0
2019-04-24 10:20:00,78.23,78.27,78.11,78.22,6315.0,71.8918,71.9285,71.7815,71.8826,6315.0
2019-04-24 10:25:00,78.26,78.73,78.25,78.55,32912.0,71.9193,72.3512,71.9101,72.1858,32912.0
2019-04-24 10:30:00,78.55,78.55,78.34,78.35,9202.0,72.1858,72.1858,71.9928,72.002,9202.0
2019-04-24 10:35:00,78.37,78.45,78.31,78.37,8428.0,72.0204,72.0939,71.9653,72.0204,8428.0
2019-04-24 10:40:00,78.37,78.37,78.07,78.07,15779.0,72.0204,72.0204,71.7447,71.7447,15779.0
2019-04-24 10:45:00,78.07,78.07,77.93,77.98,22706.0,71.7447,71.7447,71.6161,71.662,22706.0
2019-04-24 10:50:00,77.97,78.06,77.93,77.98,13002.0,71.6528,71.7355,71.6161,71.662,13002.0
2019-04-24 10:55:00,77.99,78.11,77.97,78.07,9854.0,71.6712,71.7815,71.6528,71.7447,9854.0
2019-04-24 11:00:00,78.07,78.18,78.03,78.11,14656.0,71.7447,71.8458,71.708,71.7815,14656.0
2019-04-24 11:05:00,78.08,78.09,78.03,78.05,12943.0,71.7539,71.7631,71.708,71.7263,12943.0
2019-04-24 11:10:00,78.08,78.1,77.86,77.87,20415.0,71.7539,71.7723,71.5517,71.5609,20415.0
2019-04-24 11:15:00,77.85,77.87,77.77,77.86,13990.0,71.5425,71.5609,71.469,71.5517,13990.0
2019-04-24 11:20:00,77.88,77.88,77.66,77.66,27165.0,71.5701,71.5701,71.3679,71.3679,27165.0
2019-04-24 11:25:00,77.66,77.66,77.5,77.61,36012.0,71.3679,71.3679,71.2209,71.322,36012.0
2019-04-24 11:30:00,77.64,77.68,77.53,77.56,6499.0,71.3496,71.3863,71.2485,71.276,6499.0
2019-04-24 11:35:00,77.58,77.76,77.56,77.74,7765.0,71.2944,71.4598,71.276,71.4415,7765.0
2019-04-24 11:40:00,77.71,77.72,77.61,77.7,12995.0,71.4139,71.4231,71.322,71.4047,12995.0
2019-04-24 11:45:00,77.69,77.69,77.6,77.65,7514.0,71.3955,71.3955,71.3128,71.3587,7514.0
2019-04-24 11:50:00,77.63,77.63,77.54,77.57,13867.0,71.3404,71.3404,71.2577,71.2852,13867.0
2019-04-24 11:55:00,77.58,77.58,77.51,77.52,5985.0,71.2944,71.2944,71.2301,71.2393,5985.0
2019-04-24 12:00:00,77.52,77.52,77.36,77.45,12930.0,71.2393,71.2393,71.0922,71.175,12930.0
2019-04-24 12:05:00,77.44,77.47,77.35,77.37,13505.0,71.1658,71.1933,71.0831,71.1014,13505.0
2019-04-24 12:10:00,77.38,77.38,77.34,77.35,9768.0,71.1106,71.1106,71.0739,71.0831,9768.0
2019-04-24 12:15:00,77.35,77.5,77.34,77.49,11072.0,71.0831,71.2209,71.0739,71.2117,11072.0
2019-04-24 12:20:00,77.47,77.64,77.47,77.64,24591.0,71.1933,71.3496,71.1933,71.3496,24591.0
2019-04-24 12:25:00,77.64,77.71,77.56,77.67,14477.0,71.3496,71.4139,71.276,71.3771,14477.0
2019-04-24 12:30:00,77.64,77.66,77.53,77.54,12280.0,71.3496,71.3679,71.2485,71.2577,12280.0
2019-04-24 12:35:00,77.54,77.57,77.44,77.45,9793.0,71.2577,71.2852,71.1658,71.175,9793.0
2019-04-24 12:40:00,77.44,77.52,77.41,77.49,9487.0,71.1658,71.2393,71.1382,71.2117,9487.0
2019-04-24 12:45:00,77.52,77.52,77.43,77.48,4752.0,71.2393,71.2393,71.1566,71.2025,4752.0
2019-04-24 12:50:00,77.5,77.51,77.44,77.5,4399.0,71.2209,71.2301,71.1658,71.2209,4399.0
2019-04-24 12:55:00,77.46,77.46,77.31,77.31,9632.0,71.1841,71.1841,71.0463,71.0463,9632.0
2019-04-24 13:00:00,77.31,77.31,77.23,77.25,8514.0,71.0463,71.0463,70.9728,70.9912,8514.0
2019-04-24 13:05:00,77.26,77.33,77.26,77.29,5500.0,71.0003,71.0647,71.0003,71.0279,5500.0
2019-04-24 13:10:00,77.27,77.32,77.25,77.27,10149.0,71.0095,71.0555,70.9912,71.0095,10149.0
2019-04-24 13:15:00,77.27,77.37,77.27,77.37,8438.0,71.0095,71.1014,71.0095,71.1014,8438.0
2019-04-24 13:20:00,77.37,77.5,77.35,77.47,11416.0,71.1014,71.2209,71.0831,71.1933,11416.0
2019-04-24 13:25:00,77.47,77.47,77.39,77.42,3550.0,71.1933,71.1933,71.1198,71.1474,3550.0
2019-04-24 13:30:00,77.42,77.43,77.35,77.42,7350.0,71.1474,71.1566,71.0831,71.1474,7350.0
2019-04-24 13:35:00,77.4,77.61,77.39,77.61,5784.0,71.129,71.322,71.1198,71.322,5784.0
2019-04-24 13:40:00,77.59,77.66,77.49,77.55,18137.0,71.3036,71.3679,71.2117,71.2668,18137.0
2019-04-24 13:45:00,77.54,77.6,77.48,77.58,9765.0,71.2577,71.3128,71.2025,71.2944,9765.0
2019-04-24 13:50:00,77.59,77.6,77.49,77.52,8050.0,71.3036,71.3128,71.2117,71.2393,8050.0
2019-04-24 13:55:00,77.51,77.56,77.49,77.54,7916.0,71.2301,71.276,71.2117,71.2577,7916.0
2019-04-24 14:00:00,77.54,77.67,77.5,77.63,21878.0,71.2577,71.3771,71.2209,71.3404,21878.0
2019-04-24 14:05:00,77.64,77.69,77.56,77.59,11189.0,71.3496,71.3955,71.276,71.3036,11189.0
2019-04-24 14:10:00,77.59,77.59,77.49,77.55,7229.0,71.3036,71.3036,71.2117,71.2668,7229.0
2019-04-24 14:15:00,77.54,77.55,77.49,77.52,11037.0,71.2577,71.2668,71.2117,71.2393,11037.0
2019-04-24 14:20:00,77.5,77.5,77.39,77.44,12561.0,71.2209,71.2209,71.1198,71.1658,12561.0
2019-04-24 14:25:00,77.46,77.5,77.42,77.42,24254.0,71.1841,71.2209,71.1474,71.1474,24254.0
2019-04-24 14:30:00,77.41,77.46,77.41,77.43,3555.0,71.1382,71.1841,71.1382,71.1566,3555.0
2019-04-24 14:35:00,77.41,77.42,77.33,77.36,6016.0,71.1382,71.1474,71.0647,71.0922,6016.0
2019-04-24 14:40:00,77.34,77.38,77.29,77.36,8149.0,71.0739,71.1106,71.0279,71.0922,8149.0
2019-04-24 14:45:00,77.37,77.37,77.29,77.29,5464.0,71.1014,71.1014,71.0279,71.0279,5464.0
2019-04-24 14:50:00,77.3,77.36,77.3,77.34,5948.0,71.0371,71.0922,71.0371,71.0739,5948.0
2019-04-24 14:55:00,77.34,77.38,77.32,77.33,6567.0,71.0739,71.1106,71.0555,71.0647,6567.0
2019-04-24 15:00:00,77.33,77.33,77.21,77.22,16266.0,71.0647,71.0647,70.9544,70.9636,16266.0
2019-04-24 15:05:00,77.21,77.22,77.17,77.17,8683.0,70.9544,70.9636,70.9176,70.9176,8683.0
2019-04-24 15:10:00,77.17,77.18,77.12,77.13,10467.0,70.9176,70.9268,70.8717,70.8809,10467.0
2019-04-24 15:15:00,77.13,77.14,77.01,77.01,23105.0,70.8809,70.8901,70.7706,70.7706,23105.0
2019-04-24 15:20:00,77.01,77.04,76.93,76.98,26080.0,70.7706,70.7982,70.6971,70.743,26080.0
2019-04-24 15:25:00,76.97,77.05,76.96,77.02,8240.0,70.7338,70.8074,70.7247,70.7798,8240.0
2019-04-24 15:30:00,77.03,77.03,76.88,76.89,31605.0,70.789,70.789,70.6511,70.6603,31605.0
2019-04-24 15:35:00,76.89,76.91,76.75,76.76,43698.0,70.6603,70.6787,70.5317,70.5409,43698.0
2019-04-24 15:40:00,76.76,76.82,76.72,76.81,30484.0,70.5409,70.596,70.5041,70.5868,30484.0
2019-04-24 15:45:00,76.82,76.88,76.8,76.87,42061.0,70.596,70.6511,70.5776,70.6419,42061.0
2019-04-24 15:50:00,76.87,76.99,76.85,76.96,45024.0,70.6419,70.7522,70.6236,70.7247,45024.0
2019-04-24 15:55:00,76.95,76.96,76.68,76.8,70161.0,70.7155,70.7247,70.4673,70.5776,70161.0
2019-04-25 09:30:00,76.6,76.75,75.8,75.96,52581.0,70.3938,70.5317,69.6586,69.8057,52581.0
2019-04-25 09:35:00,76.02,76.12,75.88,75.91,13391.0,69.8608,69.9527,69.7322,69.7597,13391.0
2019-04-25 09:40:00,75.89,75.99,75.57,75.62,38603.0,69.7413,69.8332,69.4473,69.4932,38603.0
2019-04-25 09:45:00,75.67,75.76,75.43,75.66,33841.0,69.5392,69.6219,69.3186,69.53,33841.0
2019-04-25 09:50:00,75.72,75.86,75.51,75.52,45230.0,69.5851,69.7138,69.3921,69.4013,45230.0
2019-04-25 09:55:00,75.57,75.57,75.13,75.36,44078.0,69.4473,69.4473,69.0429,69.2543,44078.0
2019-04-25 10:00:00,75.36,75.68,75.29,75.31,73682.0,69.2543,69.5484,69.19,69.2083,73682.0
2019-04-25 10:05:00,75.36,75.45,75.12,75.14,27685.0,69.2543,69.337,69.0337,69.0521,27685.0
2019-04-25 10:10:00,75.13,75.2,75.05,75.05,23335.0,69.0429,69.1072,68.9694,68.9694,23335.0
2019-04-25 10:15:00,75.08,75.21,74.8,74.9,36928.0,68.997,69.1164,68.7397,68.8316,36928.0
2019-04-25 10:20:00,74.92,75.15,74.87,75.15,21733.0,68.8499,69.0613,68.804,69.0613,21733.0
2019-04-25 10:25:00,75.17,75.33,75.14,75.17,10291.0,69.0797,69.2267,69.0521,69.0797,10291.0
2019-04-25 10:30:00,75.15,75.15,74.84,74.89,40864.0,69.0613,69.0613,68.7764,68.8224,40864.0
2019-04-25 10:35:00,74.87,75.16,74.86,75.1,28086.0,68.804,69.0705,68.7948,69.0153,28086.0
2019-04-25 10:40:00,75.08,75.16,74.91,75.01,17183.0,68.997,69.0705,68.8407,68.9326,17183.0
2019-04-25 10:45:00,75.01,75.32,74.98,75.27,14211.0,68.9326,69.2175,68.9051,69.1716,14211.0
2019-04-25 10:50:00,75.29,75.37,75.08,75.09,24149.0,69.19,69.2635,68.997,69.0062,24149.0
2019-04-25 10:55:00,75.09,75.39,75.09,75.32,48140.0,69.0062,69.2819,69.0062,69.2175,48140.0
2019-04-25 11:00:00,75.28,75.5,75.23,75.39,11014.0,69.1808,69.3829,69.1348,69.2819,11014.0
2019-04-25 11:05:00,75.38,75.4,75.23,75.33,8260.0,69.2727,69.291,69.1348,69.2267,8260.0
2019-04-25 11:10:00,75.32,75.53,75.31,75.44,6621.0,69.2175,69.4105,69.2083,69.3278,6621.0
2019-04-25 11:15:00,75.49,75.52,75.33,75.47,13766.0,69.3738,69.4013,69.2267,69.3554,13766.0
2019-04-25 11:20:00,75.45,75.72,75.42,75.66,16982.0,69.337,69.5851,69.3094,69.53,16982.0
2019-04-25 11:25:00,75.65,75.85,75.65,75.74,8248.0,69.5208,69.7046,69.5208,69.6035,8248.0
2019-04-25 11:30:00,75.79,75.8,75.57,75.68,5595.0,69.6494,69.6586,69.4473,69.5484,5595.0
2019-04-25 11:35:00,75.64,75.94,75.59,75.94,15097.0,69.5116,69.7873,69.4656,69.7873,15097.0
2019-04-25 11:40:00,75.9,76.01,75.9,75.93,6290.0,69.7505,69.8516,69.7505,69.7781,6290.0
2019-04-25 11:45:00,75.92,75.92,75.81,75.81,4066.0,69.7689,69.7689,69.6678,69.6678,4066.0
2019-04-25 11:50:00,75.8,75.86,75.76,75.86,12935.0,69.6586,69.7138,69.6219,69.7138,12935.0
2019-04-25 11:55:00,75.87,75.91,75.7,75.71,6818.0,69.723,69.7597,69.5667,69.5759,6818.0
2019-04-25 12:00:00,75.71,75.79,75.68,75.79,3274.0,69.5759,69.6494,69.5484,69.6494,3274.0
2019-04-25 12:05:00,75.86,75.88,75.78,75.8,12013.0,69.7138,69.7322,69.6403,69.6586,12013.0
2019-04-25 12:10:00,75.77,75.8,75.59,75.6,7151.0,69.6311,69.6586,69.4656,69.4748,7151.0
2019-04-25 12:15:00,75.6,75.61,75.5,75.51,6558.0,69.4748,69.484,69.3829,69.3921,6558.0
2019-04-25 12:20:00,75.53,75.59,75.51,75.52,3381.0,69.4105,69.4656,69.3921,69.4013,3381.0
2019-04-25 12:25:00,75.51,75.51,75.42,75.42,7494.0,69.3921,69.3921,69.3094,69.3094,7494.0
2019-04-25 12:30:00,75.42,75.49,75.39,75.47,4665.0,69.3094,69.3738,69.2819,69.3554,4665.0
2019-04-25 12:35:00,75.47,75.66,75.47,75.55,6660.0,69.3554,69.53,69.3554,69.4289,6660.0
2019-04-25 12:40:00,75.58,75.63,75.52,75.62,5887.0,69.4565,69.5024,69.4013,69.4932,5887.0
2019-04-25 12:45:00,75.63,75.7,75.58,75.6,21256.0,69.5024,69.5667,69.4565,69.4748,21256.0
2019-04-25 12:50:00,75.59,75.65,75.57,75.61,8915.0,69.4656,69.5208,69.4473,69.484,8915.0
2019-04-25 12:55:00,75.61,75.75,75.6,75.75,7230.0,69.484,69.6127,69.4748,69.6127,7230.0
2019-04-25 13:00:00,75.78,75.78,75.7,75.73,5070.0,69.6403,69.6403,69.5667,69.5943,5070.0
2019-04-25 13:05:00,75.7,75.74,75.69,75.71,10251.0,69.5667,69.6035,69.5575,69.5759,10251.0
2019-04-25 13:10:00,75.7,75.76,75.61,75.74,7490.0,69.5667,69.6219,69.484,69.6035,7490.0
2019-04-25 13:15:00,75.75,75.83,75.72,75.76,5522.0,69.6127,69.6862,69.5851,69.6219,5522.0
2019-04-25 13:20:00,75.75,75.77,75.69,75.71,3009.0,69.6127,69.6311,69.5575,69.5759,3009.0
2019-04-25 13:25:00,75.69,75.72,75.68,75.7,3006.0,69.5575,69.5851,69.5484,69.5667,3006.0
2019-04-25 13:30:00,75.7,75.72,75.68,75.68,2060.0,69.5667,69.5851,69.5484,69.5484,2060.0
2019-04-25 13:35:00,75.68,75.68,75.62,75.67,5940.0,69.5484,69.5484,69.4932,69.5392,5940.0
2019-04-25 13:40:00,75.68,75.7,75.55,75.55,8330.0,69.5484,69.5667,69.4289,69.4289,8330.0
2019-04-25 13:45:00,75.55,75.59,75.5,75.5,7501.0,69.4289,69.4656,69.3829,69.3829,7501.0
2019-04-25 13:50:00,75.45,75.45,75.36,75.36,4238.0,69.337,69.337,69.2543,69.2543,4238.0
2019-04-25 13:55:00,75.35,75.52,75.34,75.49,5513.0,69.2451,69.4013,69.2359,69.3738,5513.0
2019-04-25 14:00:00,75.51,75.55,75.46,75.47,5392.0,69.3921,69.4289,69.3462,69.3554,5392.0
2019-04-25 14:05:00,75.45,75.46,75.37,75.45,5018.0,69.337,69.3462,69.2635,69.337,5018.0
2019-04-25 14:10:00,75.48,75.5,75.37,75.4,6690.0,69.3646,69.3829,69.2635,69.291,6690.0
2019-04-25 14:15:00,75.42,75.47,75.36,75.38,3863.0,69.3094,69.3554,69.2543,69.2727,3863.0
2019-04-25 14:20:00,75.37,75.37,75.3,75.31,2827.0,69.2635,69.2635,69.1991,69.2083,2827.0
2019-04-25 14:25:00,75.32,75.33,75.28,75.33,6456.0,69.2175,69.2267,69.1808,69.2267,6456.0
2019-04-25 14:30:00,75.33,75.35,75.24,75.26,7674.0,69.2267,69.2451,69.144,69.1624,7674.0
2019-04-25 14:35:00,75.27,75.3,75.2,75.28,17277.0,69.1716,69.1991,69.1072,69.1808,17277.0
2019-04-25 14:40:00,75.26,75.32,75.25,75.28,14371.0,69.1624,69.2175,69.1532,69.1808,14371.0
2019-04-25 14:45:00,75.3,75.4,75.29,75.34,6631.0,69.1991,69.291,69.19,69.2359,6631.0
2019-04-25 14:50:00,75.32,75.39,75.31,75.38,2754.0,69.2175,69.2819,69.2083,69.2727,2754.0
2019-04-25 14:55:00,75.37,75.37,75.31,75.33,8365.0,69.2635,69.2635,69.2083,69.2267,8365.0
2019-04-25 15:00:00,75.33,75.33,75.2,75.2,9774.0,69.2267,69.2267,69.1072,69.1072,9774.0
2019-04-25 15:05:00,75.19,75.19,75.11,75.14,5546.0,69.0981,69.0981,69.0245,69.0521,5546.0
2019-04-25 15:10:00,75.16,75.17,75.08,75.1,10191.0,69.0705,69.0797,68.997,69.0153,10191.0
2019-04-25 15:15:00,75.1,75.16,75.08,75.13,8462.0,69.0153,69.0705,68.997,69.0429,8462.0
2019-04-25 15:20:00,75.13,75.13,75.02,75.08,8982.0,69.0429,69.0429,68.9418,68.997,8982.0
2019-04-25 15:25:00,75.09,75.11,75.02,75.05,10904.0,69.0062,69.0245,68.9418,68.9694,10904.0
2019-04-25 15:30:00,75.07,75.18,75.07,75.11,19352.0,68.9878,69.0889,68.9878,69.0245,19352.0
2019-04-25 15:35:00,75.11,75.14,75.06,75.07,13868.0,69.0245,69.0521,68.9786,68.9878,13868.0
2019-04-25 15:40:00,75.08,75.1,74.98,75.1,39444.0,68.997,69.0153,68.9051,69.0153,39444.0
2019-04-25 15:45:00,75.1,75.17,75.03,75.13,31542.0,69.0153,69.0797,68.951,69.0429,31542.0
2019-04-25 15:50:00,75.12,75.14,75.01,75.01,27644.0,69.0337,69.0521,68.9326,68.9326,27644.0
2019-04-25 15:55:00,75.01,75.04,74.85,74.85,64644.0,68.9326,68.9602,68.7856,68.7856,64644.0
2019-04-26 09:30:00,74.7,74.78,74.09,74.4,63763.0,68.6478,68.7213,68.0872,68.3721,63763.0
2019-04-26 09:35:00,74.4,74.53,73.57,73.7,44487.0,68.3721,68.4915,67.6093,67.7288,44487.0
2019-04-26 09:40:00,73.67,73.91,73.58,73.83,18698.0,67.7012,67.9218,67.6185,67.8482,18698.0
2019-04-26 09:45:00,73.83,74.33,73.66,74.33,62194.0,67.8482,68.3077,67.692,68.3077,62194.0
2019-04-26 09:50:00,74.33,74.57,74.26,74.35,33467.0,68.3077,68.5283,68.2434,68.3261,33467.0
2019-04-26 09:55:00,74.33,74.42,74.22,74.22,22231.0,68.3077,68.3904,68.2066,68.2066,22231.0
2019-04-26 10:00:00,74.2,74.51,74.18,74.43,26820.0,68.1883,68.4732,68.1699,68.3996,26820.0
2019-04-26 10:05:00,74.4,74.71,74.39,74.67,22901.0,68.3721,68.6569,68.3629,68.6202,22901.0
2019-04-26 10:10:00,74.64,74.67,74.32,74.4,15828.0,68.5926,68.6202,68.2985,68.3721,15828.0
2019-04-26 10:15:00,74.41,74.73,74.4,74.63,15548.0,68.3813,68.6753,68.3721,68.5834,15548.0
2019-04-26 10:20:00,74.62,74.95,74.56,74.86,12860.0,68.5742,68.8775,68.5191,68.7948,12860.0
2019-04-26 10:25:00,74.84,74.86,74.59,74.82,13206.0,68.7764,68.7948,68.5467,68.758,13206.0
2019-04-26 10:30:00,74.83,74.92,74.78,74.87,17123.0,68.7672,68.8499,68.7213,68.804,17123.0
2019-04-26 10:35:00,74.89,74.9,74.76,74.78,10861.0,68.8224,68.8316,68.7029,68.7213,10861.0
2019-04-26 10:40:00,74.79,74.79,74.58,74.66,8800.0,68.7305,68.7305,68.5375,68.611,8800.0
2019-04-26 10:45:00,74.64,74.69,74.49,74.59,10179.0,68.5926,68.6386,68.4548,68.5467,10179.0
2019-04-26 10:50:00,74.57,74.7,74.52,74.55,8897.0,68.5283,68.6478,68.4823,68.5099,8897.0
2019-04-26 10:55:00,74.56,74.56,74.31,74.39,10075.0,68.5191,68.5191,68.2894,68.3629,10075.0
2019-04-26 11:00:00,74.38,74.44,74.32,74.4,11888.0,68.3537,68.4088,68.2985,68.3721,11888.0
2019-04-26 11:05:00,74.39,74.52,74.36,74.5,7835.0,68.3629,68.4823,68.3353,68.464,7835.0
2019-04-26 11:10:00,74.5,74.8,74.49,74.78,14203.0,68.464,68.7397,68.4548,68.7213,14203.0
2019-04-26 11:15:00,74.77,75.07,74.76,75.01,14684.0,68.7121,68.9878,68.7029,68.9326,14684.0
2019-04-26 11:20:00,75.04,75.29,75.03,75.17,11377.0,68.9602,69.19,68.951,69.0797,11377.0
2019-04-26 11:25:00,75.17,75.31,75.17,75.26,12199.0,69.0797,69.2083,69.0797,69.1624,12199.0
2019-04-26 11:30:00,75.28,75.28,75.05,75.09,11325.0,69.1808,69.1808,68.9694,69.0062,11325.0
2019-04-26 11:35:00,75.12,75.25,75.1,75.17,14543.0,69.0337,69.1532,69.0153,69.0797,14543.0
2019-04-26 11:40:00,75.17,75.17,75.08,75.09,5346.0,69.0797,69.0797,68.997,69.0062,5346.0
2019-04-26 11:45:00,75.09,75.28,75.05,75.22,10169.0,69.0062,69.1808,68.9694,69.1256,10169.0
2019-04-26 11:50:00,75.17,75.23,75.09,75.12,7715.0,69.0797,69.1348,69.0062,69.0337,7715.0
2019-04-26 11:55:00,75.13,75.13,74.92,75.11,11015.0,69.0429,69.0429,68.8499,69.0245,11015.0
2019-04-26 12:00:00,75.09,75.2,75.05,75.19,9868.0,69.0062,69.1072,68.9694,69.0981,9868.0
2019-04-26 12:05:00,75.2,75.51,75.11,75.51,35435.0,69.1072,69.3921,69.0245,69.3921,35435.0
2019-04-26 12:10:00,75.51,75.84,75.5,75.84,28584.0,69.3921,69.6954,69.3829,69.6954,28584.0
2019-04-26 12:15:00,75.86,75.86,75.58,75.72,20305.0,69.7138,69.7138,69.4565,69.5851,20305.0
2019-04-26 12:20:00,75.75,75.79,75.51,75.51,4215.0,69.6127,69.6494,69.3921,69.3921,4215.0
2019-04-26 12:25:00,75.5,75.56,75.46,75.54,15567.0,69.3829,69.4381,69.3462,69.4197,15567.0
2019-04-26 12:30:00,75.52,75.52,75.32,75.32,9837.0,69.4013,69.4013,69.2175,69.2175,9837.0
2019-04-26 12:35:00,75.31,75.6,75.29,75.48,23162.0,69.2083,69.4748,69.19,69.3646,23162.0
2019-04-26 12:40:00,75.5,75.5,75.24,75.25,4600.0,69.3829,69.3829,69.144,69.1532,4600.0
2019-04-26 12:45:00,75.25,75.54,75.23,75.43,26141.0,69.1532,69.4197,69.1348,69.3186,26141.0
2019-04-26 12:50:00,75.43,75.65,75.41,75.62,24125.0,69.3186,69.5208,69.3002,69.4932,24125.0
2019-04-26 12:55:00,75.63,75.68,75.49,75.58,18624.0,69.5024,69.5484,69.3738,69.4565,18624.0
2019-04-26 13:00:00,75.55,75.55,75.49,75.51,5289.0,69.4289,69.4289,69.3738,69.3921,5289.0
2019-04-26 13:05:00,75.5,75.5,75.39,75.5,9600.0,69.3829,69.3829,69.2819,69.3829,9600.0
2019-04-26 13:10:00,75.5,75.54,75.49,75.52,4870.0,69.3829,69.4197,69.3738,69.4013,4870.0
2019-04-26 13:15:00,75.52,75.55,75.47,75.55,19109.0,69.4013,69.4289,69.3554,69.4289,19109.0
2019-04-26 13:20:00,75.54,75.55,75.5,75.51,3717.0,69.4197,69.4289,69.3829,69.3921,3717.0
2019-04-26 13:25:00,75.53,75.53,75.41,75.48,14851.0,69.4105,69.4105,69.3002,69.3646,14851.0
2019-04-26 13:30:00,75.48,75.69,75.46,75.66,28849.0,69.3646,69.5575,69.3462,69.53,28849.0
2019-04-26 13:35:00,75.62,75.63,75.44,75.5,14996.0,69.4932,69.5024,69.3278,69.3829,14996.0
2019-04-26 13:40:00,75.51,75.51,75.43,75.47,9802.0,69.3921,69.3921,69.3186,69.3554,9802.0
2019-04-26 13:45:00,75.47,75.56,75.44,75.52,15633.0,69.3554,69.4381,69.3278,69.4013,15633.0
2019-04-26 13:50:00,75.51,75.52,75.4,75.4,10759.0,69.3921,69.4013,69.291,69.291,10759.0
2019-04-26 13:55:00,75.41,75.43,75.28,75.34,10274.0,69.3002,69.3186,69.1808,69.2359,10274.0
2019-04-26 14:00:00,75.32,75.37,75.18,75.37,9204.0,69.2175,69.2635,69.0889,69.2635,9204.0
2019-04-26 14:05:00,75.37,75.37,75.26,75.31,7854.0,69.2635,69.2635,69.1624,69.2083,7854.0
2019-04-26 14:10:00,75.29,75.3,75.23,75.24,2960.0,69.19,69.1991,69.1348,69.144,2960.0
2019-04-26 14:15:00,75.23,75.3,75.23,75.29,9352.0,69.1348,69.1991,69.1348,69.19,9352.0
2019-04-26 14:20:00,75.28,75.35,75.28,75.32,10131.0,69.1808,69.2451,69.1808,69.2175,10131.0
2019-04-26 14:25:00,75.34,75.34,75.23,75.28,8287.0,69.2359,69.2359,69.1348,69.1808,8287.0
2019-04-26 14:30:00,75.3,75.38,75.28,75.34,6421.0,69.1991,69.2727,69.1808,69.2359,6421.0
2019-04-26 14:35:00,75.33,75.36,75.28,75.3,4945.0,69.2267,69.2543,69.1808,69.1991,4945.0
2019-04-26 14:40:00,75.29,75.3,75.25,75.29,5924.0,69.19,69.1991,69.1532,69.19,5924.0
2019-04-26 14:45:00,75.31,75.31,75.15,75.2,7372.0,69.2083,69.2083,69.0613,69.1072,7372.0
2019-04-26 14:50:00,75.2,75.21,75.12,75.13,7390.0,69.1072,69.1164,69.0337,69.0429,7390.0
2019-04-26 14:55:00,75.13,75.23,75.11,75.19,11868.0,69.0429,69.1348,69.0245,69.0981,11868.0
2019-04-26 15:00:00,75.19,75.33,75.17,75.31,15982.0,69.0981,69.2267,69.0797,69.2083,15982.0
2019-04-26 15:05:00,75.31,75.44,75.28,75.28,14122.0,69.2083,69.3278,69.1808,69.1808,14122.0
2019-04-26 15:10:00,75.28,75.29,75.19,75.21,8808.0,69.1808,69.19,69.0981,69.1164,8808.0
2019-04-26 15:15:00,75.21,75.21,75.13,75.13,15465.0,69.1164,69.1164,69.0429,69.0429,15465.0
2019-04-26 15:20:00,75.14,75.33,75.13,75.33,10635.0,69.0521,69.2267,69.0429,69.2267,10635.0
2019-04-26 15:25:00,75.35,75.35,75.2,75.21,11437.0,69.2451,69.2451,69.1072,69.1164,11437.0
2019-04-26 15:30:00,75.2,75.25,75.16,75.23,12329.0,69.1072,69.1532,69.0705,69.1348,12329.0
2019-04-26 15:35:00,75.23,75.36,75.21,75.35,15998.0,69.1348,69.2543,69.1164,69.2451,15998.0
2019-04-26 15:40:00,75.39,75.48,75.34,75.48,25203.0,69.2819,69.3646,69.2359,69.3646,25203.0
2019-04-26 15:45:00,75.49,75.52,75.38,75.42,33548.0,69.3738,69.4013,69.2727,69.3094,33548.0
2019-04-26 15:50:00,75.41,75.41,75.3,75.36,39292.0,69.3002,69.3002,69.1991,69.2543,39292.0
2019-04-26 15:55:00,75.38,75.58,75.38,75.57,84638.0,69.2727,69.4565,69.2727,69.4473,84638.0
2019-04-29 09:30:00,75.56,75.56,74.71,75.26,41076.0,69.4381,69.4381,68.6569,69.1624,41076.0
2019-04-29 09:35:00,75.28,75.28,74.95,75.03,9277.0,69.1808,69.1808,68.8775,68.951,9277.0
2019-04-29 09:40:00,75.06,75.19,75.03,75.17,28447.0,68.9786,69.0981,68.951,69.0797,28447.0
2019-04-29 09:45:00,75.09,75.2,74.97,75.17,27956.0,69.0062,69.1072,68.8959,69.0797,27956.0
2019-04-29 09:50:00,75.14,75.19,75.0,75.09,42427.0,69.0521,69.0981,68.9235,69.0062,42427.0
2019-04-29 09:55:00,75.13,75.16,74.96,74.96,7114.0,69.0429,69.0705,68.8867,68.8867,7114.0
2019-04-29 10:00:00,74.97,75.11,74.88,74.97,7566.0,68.8959,69.0245,68.8132,68.8959,7566.0
2019-04-29 10:05:00,74.99,75.03,74.87,74.98,7828.0,68.9143,68.951,68.804,68.9051,7828.0
2019-04-29 10:10:00,75.02,75.21,74.98,75.0,9568.0,68.9418,69.1164,68.9051,68.9235,9568.0
2019-04-29 10:15:00,75.0,75.02,74.92,74.98,4700.0,68.9235,68.9418,68.8499,68.9051,4700.0
2019-04-29 10:20:00,75.0,75.06,74.94,75.0,6685.0,68.9235,68.9786,68.8683,68.9235,6685.0
2019-04-29 10:25:00,75.0,75.05,74.76,74.81,8881.0,68.9235,68.9694,68.7029,68.7488,8881.0
2019-04-29 10:30:00,74.82,74.96,74.72,74.94,16424.0,68.758,68.8867,68.6661,68.8683,16424.0
2019-04-29 10:35:00,74.94,75.06,74.85,75.02,10700.0,68.8683,68.9786,68.7856,68.9418,10700.0
2019-04-29 10:40:00,75.03,75.08,74.96,75.01,10906.0,68.951,68.997,68.8867,68.9326,10906.0
2019-04-29 10:45:00,75.01,75.13,74.99,75.08,17229.0,68.9326,69.0429,68.9143,68.997,17229.0
2019-04-29 10:50:00,75.08,75.17,75.04,75.17,7120.0,68.997,69.0797,68.9602,69.0797,7120.0
2019-04-29 10:55:00,75.18,75.33,75.16,75.31,7884.0,69.0889,69.2267,69.0705,69.2083,7884.0
2019-04-29 11:00:00,75.33,75.35,75.17,75.23,24630.0,69.2267,69.2451,69.0797,69.1348,24630.0
2019-04-29 11:05:00,75.24,75.3,75.18,75.2,10700.0,69.144,69.1991,69.0889,69.1072,10700.0
2019-04-29 11:10:00,75.18,75.44,75.18,75.39,10507.0,69.0889,69.3278,69.0889,69.2819,10507.0
2019-04-29 11:15:00,75.39,75.44,75.33,75.35,9615.0,69.2819,69.3278,69.2267,69.2451,9615.0
2019-04-29 11:20:00,75.35,75.41,75.25,75.25,10579.0,69.2451,69.3002,69.1532,69.1532,10579.0
2019-04-29 11:25:00,75.26,75.36,75.22,75.3,5338.0,69.1624,69.2543,69.1256,69.1991,5338.0
2019-04-29 11:30:00,75.31,75.4,75.28,75.33,12132.0,69.2083,69.291,69.1808,69.2267,12132.0
2019-04-29 11:35:00,75.31,75.46,75.28,75.34,13022.0,69.2083,69.3462,69.1808,69.2359,13022.0
2019-04-29 11:40:00,75.32,75.55,75.32,75.53,7815.0,69.2175,69.4289,69.2175,69.4105,7815.0
2019-04-29 11:45:00,75.55,75.61,75.47,75.48,5981.0,69.4289,69.484,69.3554,69.3646,5981.0
2019-04-29 11:50:00,75.47,75.59,75.47,75.53,5294.0,69.3554,69.4656,69.3554,69.4105,5294.0
2019-04-29 11:55:00,75.52,75.59,75.51,75.56,6115.0,69.4013,69.4656,69.3921,69.4381,6115.0
2019-04-29 12:00:00,75.59,75.64,75.57,75.6,5509.0,69.4656,69.5116,69.4473,69.4748,5509.0
2019-04-29 12:05:00,75.61,75.68,75.6,75.61,5195.0,69.484,69.5484,69.4748,69.484,5195.0
2019-04-29 12:10:00,75.63,75.66,75.63,75.64,4283.0,69.5024,69.53,69.5024,69.5116,4283.0
2019-04-29 12:15:00,75.65,75.75,75.64,75.73,5975.0,69.5208,69.6127,69.5116,69.5943,5975.0
2019-04-29 12:20:00,75.75,75.8,75.7,75.79,6295.0,69.6127,69.6586,69.5667,69.6494,6295.0
2019-04-29 12:25:00,75.78,75.82,75.78,75.81,5167.0,69.6403,69.677,69.6403,69.6678,5167.0
2019-04-29 12:30:00,75.86,75.87,75.8,75.87,3837.0,69.7138,69.723,69.6586,69.723,3837.0
2019-04-29 12:35:00,75.89,75.89,75.83,75.84,4321.0,69.7413,69.7413,69.6862,69.6954,4321.0
2019-04-29 12:40:00,75.84,75.86,75.77,75.77,5312.0,69.6954,69.7138,69.6311,69.6311,5312.0
2019-04-29 12:45:00,75.77,75.84,75.77,75.81,3250.0,69.6311,69.6954,69.6311,69.6678,3250.0
2019-04-29 12:50:00,75.78,75.84,75.77,75.81,3918.0,69.6403,69.6954,69.6311,69.6678,3918.0
2019-04-29 12:55:00,75.8,75.8,75.7,75.76,6681.0,69.6586,69.6586,69.5667,69.6219,6681.0
2019-04-29 13:00:00,75.77,75.78,75.74,75.76,5376.0,69.6311,69.6403,69.6035,69.6219,5376.0
2019-04-29 13:05:00,75.75,75.81,75.71,75.81,5705.0,69.6127,69.6678,69.5759,69.6678,5705.0
2019-04-29 13:10:00,75.8,75.8,75.7,75.73,5088.0,69.6586,69.6586,69.5667,69.5943,5088.0
2019-04-29 13:15:00,75.73,75.73,75.65,75.66,2300.0,69.5943,69.5943,69.5208,69.53,2300.0
2019-04-29 13:20:00,75.65,75.69,75.62,75.66,4725.0,69.5208,69.5575,69.4932,69.53,4725.0
2019-04-29 13:25:00,75.66,75.66,75.63,75.64,1500.0,69.53,69.53,69.5024,69.5116,1500.0
2019-04-29 13:30:00,75.64,75.64,75.56,75.57,3912.0,69.5116,69.5116,69.4381,69.4473,3912.0
2019-04-29 13:35:00,75.56,75.61,75.55,75.56,5965.0,69.4381,69.484,69.4289,69.4381,5965.0
2019-04-29 13:40:00,75.56,75.62,75.52,75.61,4808.0,69.4381,69.4932,69.4013,69.484,4808.0
2019-04-29 13:45:00,75.61,75.69,75.58,75.69,14830.0,69.484,69.5575,69.4565,69.5575,14830.0
2019-04-29 13:50:00,75.69,75.69,75.64,75.64,2155.0,69.5575,69.5575,69.5116,69.5116,2155.0
2019-04-29 13:55:00,75.65,75.65,75.59,75.6,3850.0,69.5208,69.5208,69.4656,69.4748,3850.0
2019-04-29 14:00:00,75.62,75.63,75.54,75.56,9142.0,69.4932,69.5024,69.4197,69.4381,9142.0
2019-04-29 14:05:00,75.56,75.65,75.55,75.63,5729.0,69.4381,69.5208,69.4289,69.5024,5729.0
2019-04-29 14:10:00,75.63,75.63,75.56,75.59,6998.0,69.5024,69.5024,69.4381,69.4656,6998.0
2019-04-29 14:15:00,75.59,75.61,75.57,75.6,5397.0,69.4656,69.484,69.4473,69.4748,5397.0
2019-04-29 14:20:00,75.61,75.65,75.57,75.65,5996.0,69.484,69.5208,69.4473,69.5208,5996.0
2019-04-29 14:25:00,75.64,75.64,75.54,75.54,2921.0,69.5116,69.5116,69.4197,69.4197,2921.0
2019-04-29 14:30:00,75.54,75.7,75.54,75.67,15934.0,69.4197,69.5667,69.4197,69.5392,15934.0
2019-04-29 14:35:00,75.67,75.67,75.54,75.6,11928.0,69.5392,69.5392,69.4197,69.4748,11928.0
2019-04-29 14:40:00,75.58,75.67,75.55,75.65,4576.0,69.4565,69.5392,69.4289,69.5208,4576.0
2019-04-29 14:45:00,75.64,75.71,75.62,75.69,3838.0,69.5116,69.5759,69.4932,69.5575,3838.0
2019-04-29 14:50:00,75.66,75.73,75.66,75.72,3025.0,69.53,69.5943,69.53,69.5851,3025.0
2019-04-29 14:55:00,75.74,75.79,75.73,75.78,4501.0,69.6035,69.6494,69.5943,69.6403,4501.0
2019-04-29 15:00:00,75.78,75.82,75.75,75.79,5421.0,69.6403,69.677,69.6127,69.6494,5421.0
2019-04-29 15:05:00,75.79,75.81,75.78,75.78,2396.0,69.6494,69.6678,69.6403,69.6403,2396.0
2019-04-29 15:10:00,75.79,75.82,75.76,75.81,5148.0,69.6494,69.677,69.6219,69.6678,5148.0
2019-04-29 15:15:00,75.81,75.89,75.79,75.89,11344.0,69.6678,69.7413,69.6494,69.7413,11344.0
2019-04-29 15:20:00,75.88,76.02,75.88,76.0,13503.0,69.7322,69.8608,69.7322,69.8424,13503.0
2019-04-29 15:25:00,76.01,76.11,76.0,76.08,15384.0,69.8516,69.9435,69.8424,69.9159,15384.0
2019-04-29 15:30:00,76.07,76.07,75.91,75.91,7551.0,69.9068,69.9068,69.7597,69.7597,7551.0
2019-04-29 15:35:00,75.92,75.94,75.88,75.93,10327.0,69.7689,69.7873,69.7322,69.7781,10327.0
2019-04-29 15:40:00,75.92,75.93,75.82,75.89,9705.0,69.7689,69.7781,69.677,69.7413,9705.0
2019-04-29 15:45:00,75.88,75.88,75.77,75.82,16201.0,69.7322,69.7322,69.6311,69.677,16201.0
2019-04-29 15:50:00,75.84,75.86,75.78,75.78,23713.0,69.6954,69.7138,69.6403,69.6403,23713.0
2019-04-29 15:55:00,75.79,75.83,75.71,75.72,59099.0,69.6494,69.6862,69.5759,69.5851,59099.0
2019-04-30 09:30:00,75.85,76.0,75.78,75.89,25108.0,69.7046,69.8424,69.6403,69.7413,25108.0
2019-04-30 09:35:00,75.92,76.29,75.88,76.24,7375.0,69.7689,70.1089,69.7322,70.063,7375.0
2019-04-30 09:40:00,76.25,76.31,76.02,76.13,14150.0,70.0722,70.1273,69.8608,69.9619,14150.0
2019-04-30 09:45:00,76.12,76.12,75.77,75.84,6331.0,69.9527,69.9527,69.6311,69.6954,6331.0
2019-04-30 09:50:00,75.89,75.97,75.82,75.83,5500.0,69.7413,69.8149,69.677,69.6862,5500.0
2019-04-30 09:55:00,75.83,75.84,75.6,75.6,10936.0,69.6862,69.6954,69.4748,69.4748,10936.0
2019-04-30 10:00:00,75.64,75.64,75.53,75.6,7386.0,69.5116,69.5116,69.4105,69.4748,7386.0
2019-04-30 10:05:00,75.58,75.58,75.27,75.29,19679.0,69.4565,69.4565,69.1716,69.19,19679.0
2019-04-30 10:10:00,75.25,75.37,75.24,75.37,3950.0,69.1532,69.2635,69.144,69.2635,3950.0
2019-04-30 10:15:00,75.37,75.57,75.3,75.52,18625.0,69.2635,69.4473,69.1991,69.4013,18625.0
2019-04-30 10:20:00,75.54,75.57,75.42,75.49,7285.0,69.4197,69.4473,69.3094,69.3738,7285.0
2019-04-30 10:25:00,75.49,75.51,75.42,75.44,11121.0,69.3738,69.3921,69.3094,69.3278,11121.0
2019-04-30 10:30:00,75.45,75.52,75.44,75.45,8265.0,69.337,69.4013,69.3278,69.337,8265.0
2019-04-30 10:35:00,75.38,75.51,75.37,75.51,3333.0,69.2727,69.3921,69.2635,69.3921,3333.0
2019-04-30 10:40:00,75.51,75.7,75.48,75.58,4279.0,69.3921,69.5667,69.3646,69.4565,4279.0
2019-04-30 10:45:00,75.5,75.6,75.45,75.45,5770.0,69.3829,69.4748,69.337,69.337,5770.0
2019-04-30 10:50:00,75.44,75.44,75.3,75.3,1414.0,69.3278,69.3278,69.1991,69.1991,1414.0
2019-04-30 10:55:00,75.33,75.33,75.23,75.23,5100.0,69.2267,69.2267,69.1348,69.1348,5100.0
2019-04-30 11:00:00,75.21,75.23,75.03,75.07,6195.0,69.1164,69.1348,68.951,68.9878,6195.0
2019-04-30 11:05:00,75.09,75.09,74.99,75.08,15704.0,69.0062,69.0062,68.9143,68.997,15704.0
2019-04-30 11:10:00,75.03,75.21,75.03,75.19,11025.0,68.951,69.1164,68.951,69.0981,11025.0
2019-04-30 11:15:00,75.18,75.3,75.13,75.28,5475.0,69.0889,69.1991,69.0429,69.1808,5475.0
2019-04-30 11:20:00,75.23,75.37,75.23,75.33,8033.0,69.1348,69.2635,69.1348,69.2267,8033.0
2019-04-30 11:25:00,75.32,75.38,75.25,75.25,4536.0,69.2175,69.2727,69.1532,69.1532,4536.0
2019-04-30 11:30:00,75.31,75.41,75.31,75.38,3325.0,69.2083,69.3002,69.2083,69.2727,3325.0
2019-04-30 11:35:00,75.36,75.49,75.34,75.45,4298.0,69.2543,69.3738,69.2359,69.337,4298.0
2019-04-30 11:40:00,75.48,75.62,75.47,75.62,4606.0,69.3646,69.4932,69.3554,69.4932,4606.0
2019-04-30 11:45:00,75.58,75.58,75.46,75.51,3875.0,69.4565,69.4565,69.3462,69.3921,3875.0
2019-04-30 11:50:00,75.52,75.58,75.47,75.47,6754.0,69.4013,69.4565,69.3554,69.3554,6754.0
2019-04-30 11:55:00,75.49,75.58,75.41,75.41,3288.0,69.3738,69.4565,69.3002,69.3002,3288.0
2019-04-30 12:00:00,75.4,75.41,75.35,75.38,2200.0,69.291,69.3002,69.2451,69.2727,2200.0
2019-04-30 12:05:00,75.38,75.42,75.32,75.36,4167.0,69.2727,69.3094,69.2175,69.2543,4167.0
2019-04-30 12:10:00,75.37,75.47,75.36,75.44,6689.0,69.2635,69.3554,69.2543,69.3278,6689.0
2019-04-30 12:15:00,75.43,75.52,75.42,75.49,3012.0,69.3186,69.4013,69.3094,69.3738,3012.0
2019-04-30 12:20:00,75.44,75.5,75.44,75.45,9330.0,69.3278,69.3829,69.3278,69.337,9330.0
2019-04-30 12:25:00,75.37,75.37,75.21,75.21,3794.0,69.2635,69.2635,69.1164,69.1164,3794.0
2019-04-30 12:30:00,75.23,75.32,75.23,75.28,4000.0,69.1348,69.2175,69.1348,69.1808,4000.0
2019-04-30 12:35:00,75.25,75.29,75.19,75.24,2920.0,69.1532,69.19,69.0981,69.144,2920.0
2019-04-30 12:40:00,75.25,75.3,75.22,75.29,2947.0,69.1532,69.1991,69.1256,69.19,2947.0
2019-04-30 12:45:00,75.28,75.29,75.13,75.13,1200.0,69.1808,69.19,69.0429,69.0429,1200.0
2019-04-30 12:50:00,75.15,75.25,75.1,75.25,2843.0,69.0613,69.1532,69.0153,69.1532,2843.0
2019-04-30 12:55:00,75.24,75.29,75.15,75.18,2000.0,69.144,69.19,69.0613,69.0889,2000.0
2019-04-30 13:00:00,75.18,75.26,75.18,75.22,4000.0,69.0889,69.1624,69.0889,69.1256,4000.0
2019-04-30 13:05:00,75.2,75.27,75.2,75.26,3030.0,69.1072,69.1716,69.1072,69.1624,3030.0
2019-04-30 13:10:00,75.26,75.32,75.25,75.31,3892.0,69.1624,69.2175,69.1532,69.2083,3892.0
2019-04-30 13:15:00,75.32,75.41,75.32,75.32,7210.0,69.2175,69.3002,69.2175,69.2175,7210.0
2019-04-30 13:20:00,75.32,75.34,75.22,75.23,3624.0,69.2175,69.2359,69.1256,69.1348,3624.0
2019-04-30 13:25:00,75.24,75.27,75.2,75.23,3500.0,69.144,69.1716,69.1072,69.1348,3500.0
2019-04-30 13:30:00,75.22,75.23,75.14,75.16,17576.0,69.1256,69.1348,69.0521,69.0705,17576.0
2019-04-30 13:35:00,75.16,75.2,75.13,75.19,9715.0,69.0705,69.1072,69.0429,69.0981,9715.0
2019-04-30 13:40:00,75.16,75.24,75.14,75.18,3449.0,69.0705,69.144,69.0521,69.0889,3449.0
2019-04-30 13:45:00,75.17,75.17,75.11,75.14,3200.0,69.0797,69.0797,69.0245,69.0521,3200.0
2019-04-30 13:50:00,75.15,75.16,75.04,75.04,2020.0,69.0613,69.0705,68.9602,68.9602,2020.0
2019-04-30 13:55:00,75.03,75.09,75.03,75.06,5991.0,68.951,69.0062,68.951,68.9786,5991.0
2019-04-30 14:00:00,75.08,75.09,74.94,74.95,8832.0,68.997,69.0062,68.8683,68.8775,8832.0
2019-04-30 14:05:00,74.93,75.03,74.93,75.03,4102.0,68.8591,68.951,68.8591,68.951,4102.0
2019-04-30 14:10:00,75.0,75.07,75.0,75.05,2536.0,68.9235,68.9878,68.9235,68.9694,2536.0
2019-04-30 14:15:00,75.05,75.07,75.02,75.06,4360.0,68.9694,68.9878,68.9418,68.9786,4360.0
2019-04-30 14:20:00,75.03,75.07,75.01,75.05,4338.0,68.951,68.9878,68.9326,68.9694,4338.0
2019-04-30 14:25:00,75.05,75.11,75.04,75.09,2779.0,68.9694,69.0245,68.9602,69.0062,2779.0
2019-04-30 14:30:00,75.1,75.1,74.98,75.04,4006.0,69.0153,69.0153,68.9051,68.9602,4006.0
2019-04-30 14:35:00,75.02,75.13,74.98,75.13,6965.0,68.9418,69.0429,68.9051,69.0429,6965.0
2019-04-30 14:40:00,75.11,75.11,75.06,75.07,2417.0,69.0245,69.0245,68.9786,68.9878,2417.0
2019-04-30 14:45:00,75.06,75.1,75.06,75.07,4048.0,68.9786,69.0153,68.9786,68.9878,4048.0
2019-04-30 14:50:00,75.07,75.07,75.02,75.06,5440.0,68.9878,68.9878,68.9418,68.9786,5440.0
2019-04-30 14:55:00,75.07,75.09,75.01,75.08,5075.0,68.9878,69.0062,68.9326,68.997,5075.0
2019-04-30 15:00:00,75.07,75.13,74.99,74.99,6087.0,68.9878,69.0429,68.9143,68.9143,6087.0
2019-04-30 15:05:00,75.0,75.17,74.98,75.13,4481.0,68.9235,69.0797,68.9051,69.0429,4481.0
2019-04-30 15:10:00,75.11,75.12,75.07,75.12,5162.0,69.0245,69.0337,68.9878,69.0337,5162.0
2019-04-30 15:15:00,75.11,75.12,75.06,75.11,6750.0,69.0245,69.0337,68.9786,69.0245,6750.0
2019-04-30 15:20:00,75.09,75.21,75.09,75.16,10783.0,69.0062,69.1164,69.0062,69.0705,10783.0
2019-04-30 15:25:00,75.15,75.15,75.07,75.12,4840.0,69.0613,69.0613,68.9878,69.0337,4840.0
2019-04-30 15:30:00,75.1,75.1,75.04,75.05,5098.0,69.0153,69.0153,68.9602,68.9694,5098.0
2019-04-30 15:35:00,75.05,75.11,74.96,75.09,13401.0,68.9694,69.0245,68.8867,69.0062,13401.0
2019-04-30 15:40:00,75.11,75.13,75.03,75.03,7434.0,69.0245,69.0429,68.951,68.951,7434.0
2019-04-30 15:45:00,75.05,75.09,75.0,75.09,15567.0,68.9694,69.0062,68.9235,69.0062,15567.0
2019-04-30 15:50:00,75.09,75.15,75.09,75.14,22922.0,69.0062,69.0613,69.0062,69.0521,22922.0
2019-04-30 15:55:00,75.12,75.19,75.07,75.08,87713.0,69.0337,69.0981,68.9878,68.997,87713.0
2019-05-01 09:30:00,75.0,75.0,74.07,74.11,45245.0,68.9235,68.9235,68.0688,68.1056,45245.0
2019-05-01 09:35:00,74.14,74.51,73.96,74.49,24251.0,68.1331,68.4732,67.9677,68.4548,24251.0
2019-05-01 09:40:00,74.51,75.4,74.5,75.17,29640.0,68.4732,69.291,68.464,69.0797,29640.0
2019-05-01 09:45:00,75.16,75.24,75.0,75.03,6982.0,69.0705,69.144,68.9235,68.951,6982.0
2019-05-01 09:50:00,75.04,75.18,74.79,74.82,11670.0,68.9602,69.0889,68.7305,68.758,11670.0
2019-05-01 09:55:00,74.76,74.76,74.54,74.56,11655.0,68.7029,68.7029,68.5007,68.5191,11655.0
2019-05-01 10:00:00,74.5,74.63,74.3,74.38,19770.0,68.464,68.5834,68.2802,68.3537,19770.0
2019-05-01 10:05:00,74.32,74.47,74.27,74.41,9534.0,68.2985,68.4364,68.2526,68.3813,9534.0
2019-05-01 10:10:00,74.37,74.38,74.11,74.19,22202.0,68.3445,68.3537,68.1056,68.1791,22202.0
2019-05-01 10:15:00,74.19,74.26,74.05,74.17,42152.0,68.1791,68.2434,68.0504,68.1607,42152.0
2019-05-01 10:20:00,74.21,74.23,74.14,74.15,5535.0,68.1975,68.2158,68.1331,68.1423,5535.0
2019-05-01 10:25:00,74.15,74.23,74.09,74.09,9585.0,68.1423,68.2158,68.0872,68.0872,9585.0
2019-05-01 10:30:00,74.11,74.22,74.08,74.11,16745.0,68.1056,68.2066,68.078,68.1056,16745.0
2019-05-01 10:35:00,74.14,74.42,74.12,74.35,12248.0,68.1331,68.3904,68.1147,68.3261,12248.0
2019-05-01 10:40:00,74.33,74.43,74.28,74.34,11633.0,68.3077,68.3996,68.2618,68.3169,11633.0
2019-05-01 10:45:00,74.32,74.83,74.32,74.74,33479.0,68.2985,68.7672,68.2985,68.6845,33479.0
2019-05-01 10:50:00,74.76,74.81,74.65,74.68,8175.0,68.7029,68.7488,68.6018,68.6294,8175.0
2019-05-01 10:55:00,74.69,74.79,74.65,74.73,4892.0,68.6386,68.7305,68.6018,68.6753,4892.0
2019-05-01 11:00:00,74.67,74.88,74.67,74.87,4011.0,68.6202,68.8132,68.6202,68.804,4011.0
2019-05-01 11:05:00,74.83,74.89,74.8,74.8,7707.0,68.7672,68.8224,68.7397,68.7397,7707.0
2019-05-01 11:10:00,74.8,74.8,74.6,74.64,6067.0,68.7397,68.7397,68.5559,68.5926,6067.0
2019-05-01 11:15:00,74.61,74.76,74.59,74.76,2589.0,68.565,68.7029,68.5467,68.7029,2589.0
2019-05-01 11:20:00,74.7,74.79,74.69,74.71,1583.0,68.6478,68.7305,68.6386,68.6569,1583.0
2019-05-01 11:25:00,74.69,74.82,74.69,74.72,4194.0,68.6386,68.758,68.6386,68.6661,4194.0
2019-05-01 11:30:00,74.69,74.78,74.69,74.76,4357.0,68.6386,68.7213,68.6386,68.7029,4357.0
2019-05-01 11:35:00,74.76,74.85,74.71,74.8,2760.0,68.7029,68.7856,68.6569,68.7397,2760.0
2019-05-01 11:40:00,74.82,74.88,74.81,74.83,3096.0,68.758,68.8132,68.7488,68.7672,3096.0
2019-05-01 11:45:00,74.82,74.82,74.71,74.76,3680.0,68.758,68.758,68.6569,68.7029,3680.0
2019-05-01 11:50:00,74.75,74.81,74.75,74.76,1700.0,68.6937,68.7488,68.6937,68.7029,1700.0
2019-05-01 11:55:00,74.77,74.8,74.75,74.75,2260.0,68.7121,68.7397,68.6937,68.6937,2260.0
2019-05-01 12:00:00,74.76,74.78,74.75,74.75,1802.0,68.7029,68.7213,68.6937,68.6937,1802.0
2019-05-01 12:05:00,74.73,74.73,74.59,74.59,3392.0,68.6753,68.6753,68.5467,68.5467,3392.0
2019-05-01 12:10:00,74.62,74.64,74.58,74.6,1740.0,68.5742,68.5926,68.5375,68.5559,1740.0
2019-05-01 12:15:00,74.56,74.63,74.55,74.6,7630.0,68.5191,68.5834,68.5099,68.5559,7630.0
2019-05-01 12:20:00,74.61,74.63,74.57,74.58,3200.0,68.565,68.5834,68.5283,68.5375,3200.0
2019-05-01 12:25:00,74.62,74.68,74.56,74.68,2592.0,68.5742,68.6294,68.5191,68.6294,2592.0
2019-05-01 12:30:00,74.67,74.67,74.55,74.59,3746.0,68.6202,68.6202,68.5099,68.5467,3746.0
2019-05-01 12:35:00,74.59,74.62,74.53,74.58,8821.0,68.5467,68.5742,68.4915,68.5375,8821.0
2019-05-01 12:40:00,74.56,74.58,74.37,74.39,7360.0,68.5191,68.5375,68.3445,68.3629,7360.0
2019-05-01 12:45:00,74.4,74.43,74.39,74.39,4936.0,68.3721,68.3996,68.3629,68.3629,4936.0
2019-05-01 12:50:00,74.4,74.46,74.39,74.44,2477.0,68.3721,68.4272,68.3629,68.4088,2477.0
2019-05-01 12:55:00,74.45,74.65,74.45,74.65,4484.0,68.418,68.6018,68.418,68.6018,4484.0
2019-05-01 13:00:00,74.64,74.81,74.63,74.78,6779.0,68.5926,68.7488,68.5834,68.7213,6779.0
2019-05-01 13:05:00,74.78,74.78,74.68,74.71,1508.0,68.7213,68.7213,68.6294,68.6569,1508.0
2019-05-01 13:10:00,74.7,74.7,74.62,74.7,7144.0,68.6478,68.6478,68.5742,68.6478,7144.0
2019-05-01 13:15:00,74.76,74.82,74.73,74.82,4090.0,68.7029,68.758,68.6753,68.758,4090.0
2019-05-01 13:20:00,74.82,74.82,74.72,74.76,2415.0,68.758,68.758,68.6661,68.7029,2415.0
2019-05-01 13:25:00,74.74,74.74,74.69,74.71,4681.0,68.6845,68.6845,68.6386,68.6569,4681.0
2019-05-01 13:30:00,74.72,74.81,74.72,74.78,5200.0,68.6661,68.7488,68.6661,68.7213,5200.0
2019-05-01 13:35:00,74.81,74.87,74.69,74.71,13729.0,68.7488,68.804,68.6386,68.6569,13729.0
2019-05-01 13:40:00,74.74,74.83,74.72,74.83,3405.0,68.6845,68.7672,68.6661,68.7672,3405.0
2019-05-01 13:45:00,74.8,74.9,74.8,74.9,5411.0,68.7397,68.8316,68.7397,68.8316,5411.0
2019-05-01 13:50:00,74.9,75.17,74.87,75.09,9249.0,68.8316,69.0797,68.804,69.0062,9249.0
2019-05-01 13:55:00,75.08,75.08,75.01,75.03,4500.0,68.997,68.997,68.9326,68.951,4500.0
2019-05-01 14:00:00,75.02,75.09,74.89,75.06,6500.0,68.9418,69.0062,68.8224,68.9786,6500.0
2019-05-01 14:05:00,75.09,75.22,75.05,75.05,2656.0,69.0062,69.1256,68.9694,68.9694,2656.0
2019-05-01 14:10:00,75.03,75.13,75.03,75.05,4260.0,68.951,69.0429,68.951,68.9694,4260.0
2019-05-01 14:15:00,75.07,75.12,75.04,75.07,2095.0,68.9878,69.0337,68.9602,68.9878,2095.0
2019-05-01 14:20:00,75.04,75.17,75.04,75.15,4045.0,68.9602,69.0797,68.9602,69.0613,4045.0
2019-05-01 14:25:00,75.14,75.18,75.08,75.16,3297.0,69.0521,69.0889,68.997,69.0705,3297.0
2019-05-01 14:30:00,75.14,75.16,75.0,75.06,3822.0,69.0521,69.0705,68.9235,68.9786,3822.0
2019-05-01 14:35:00,75.0,75.02,74.8,74.8,9961.0,68.9235,68.9418,68.7397,68.7397,9961.0
2019-05-01 14:40:00,74.77,74.94,74.73,74.91,15740.0,68.7121,68.8683,68.6753,68.8407,15740.0
2019-05-01 14:45:00,74.88,74.89,74.81,74.85,5627.0,68.8132,68.8224,68.7488,68.7856,5627.0
2019-05-01 14:50:00,74.85,74.98,74.83,74.97,4867.0,68.7856,68.9051,68.7672,68.8959,4867.0
2019-05-01 14:55:00,74.98,74.98,74.85,74.89,4777.0,68.9051,68.9051,68.7856,68.8224,4777.0
2019-05-01 15:00:00,74.88,74.93,74.74,74.85,11028.0,68.8132,68.8591,68.6845,68.7856,11028.0
2019-05-01 15:05:00,74.85,74.9,74.79,74.88,10637.0,68.7856,68.8316,68.7305,68.8132,10637.0
2019-05-01 15:10:00,74.89,74.96,74.84,74.95,14469.0,68.8224,68.8867,68.7764,68.8775,14469.0
2019-05-01 15:15:00,74.93,74.93,74.8,74.84,9596.0,68.8591,68.8591,68.7397,68.7764,9596.0
2019-05-01 15:20:00,74.86,74.86,74.69,74.69,6115.0,68.7948,68.7948,68.6386,68.6386,6115.0
2019-05-01 15:25:00,74.69,74.76,74.61,74.71,4252.0,68.6386,68.7029,68.565,68.6569,4252.0
2019-05-01 15:30:00,74.65,74.65,74.48,74.49,10192.0,68.6018,68.6018,68.4456,68.4548,10192.0
2019-05-01 15:35:00,74.46,74.53,74.41,74.42,9811.0,68.4272,68.4915,68.3813,68.3904,9811.0
2019-05-01 15:40:00,74.39,74.43,74.35,74.39,7271.0,68.3629,68.3996,68.3261,68.3629,7271.0
2019-05-01 15:45:00,74.38,74.38,74.23,74.24,16800.0,68.3537,68.3537,68.2158,68.225,16800.0
2019-05-01 15:50:00,74.23,74.25,74.07,74.1,30807.0,68.2158,68.2342,68.0688,68.0964,30807.0
2019-05-01 15:55:00,74.11,74.24,74.04,74.04,49395.0,68.1056,68.225,68.0412,68.0412,49395.0
2019-05-02 09:30:00,73.88,74.0,73.24,73.78,55432.0,67.8942,68.0045,67.306,67.8023,55432.0
2019-05-02 09:35:00,73.89,74.31,73.88,73.96,11327.0,67.9034,68.2894,67.8942,67.9677,11327.0
2019-05-02 09:40:00,74.01,74.12,73.98,74.05,6152.0,68.0137,68.1147,67.9861,68.0504,6152.0
2019-05-02 09:45:00,74.07,74.42,73.98,74.23,22437.0,68.0688,68.3904,67.9861,68.2158,22437.0
2019-05-02 09:50:00,74.23,74.44,74.19,74.25,14336.0,68.2158,68.4088,68.1791,68.2342,14336.0
2019-05-02 09:55:00,74.28,74.45,74.21,74.44,10131.0,68.2618,68.418,68.1975,68.4088,10131.0
2019-05-02 10:00:00,74.37,74.63,74.37,74.45,11011.0,68.3445,68.5834,68.3445,68.418,11011.0
2019-05-02 10:05:00,74.49,74.62,74.38,74.62,25172.0,68.4548,68.5742,68.3537,68.5742,25172.0
2019-05-02 10:10:00,74.63,74.97,74.57,74.95,38917.0,68.5834,68.8959,68.5283,68.8775,38917.0
2019-05-02 10:15:00,74.9,75.05,74.74,74.92,25390.0,68.8316,68.9694,68.6845,68.8499,25390.0
2019-05-02 10:20:00,74.92,75.13,74.86,75.09,21169.0,68.8499,69.0429,68.7948,69.0062,21169.0
2019-05-02 10:25:00,75.1,75.15,74.96,75.09,19989.0,69.0153,69.0613,68.8867,69.0062,19989.0
2019-05-02 10:30:00,75.07,75.24,74.93,75.24,27561.0,68.9878,69.144,68.8591,69.144,27561.0
2019-05-02 10:35:00,75.24,75.24,74.95,74.97,18658.0,69.144,69.144,68.8775,68.8959,18658.0
2019-05-02 10:40:00,74.97,74.98,74.84,74.98,19907.0,68.8959,68.9051,68.7764,68.9051,19907.0
2019-05-02 10:45:00,74.98,75.01,74.8,74.93,29428.0,68.9051,68.9326,68.7397,68.8591,29428.0
2019-05-02 10:50:00,74.92,75.13,74.9,75.02,27755.0,68.8499,69.0429,68.8316,68.9418,27755.0
2019-05-02 10:55:00,75.06,75.15,74.93,75.12,15131.0,68.9786,69.0613,68.8591,69.0337,15131.0
2019-05-02 11:00:00,75.1,75.1,74.95,75.07,14701.0,69.0153,69.0153,68.8775,68.9878,14701.0
2019-05-02 11:05:00,75.09,75.34,75.05,75.34,14879.0,69.0062,69.2359,68.9694,69.2359,14879.0
2019-05-02 11:10:00,75.36,75.37,75.18,75.18,19834.0,69.2543,69.2635,69.0889,69.0889,19834.0
2019-05-02 11:15:00,75.2,75.25,74.95,75.0,70944.0,69.1072,69.1532,68.8775,68.9235,70944.0
2019-05-02 11:20:00,74.97,75.06,74.78,74.82,52471.0,68.8959,68.9786,68.7213,68.758,52471.0
2019-05-02 11:25:00,74.83,75.04,74.82,74.89,22893.0,68.7672,68.9602,68.758,68.8224,22893.0
2019-05-02 11:30:00,74.87,75.29,74.84,75.22,29566.0,68.804,69.19,68.7764,69.1256,29566.0
2019-05-02 11:35:00,75.25,75.26,74.92,75.09,17814.0,69.1532,69.1624,68.8499,69.0062,17814.0
2019-05-02 11:40:00,75.1,75.23,74.94,74.98,28724.0,69.0153,69.1348,68.8683,68.9051,28724.0
2019-05-02 11:45:00,74.98,75.15,74.92,75.15,16713.0,68.9051,69.0613,68.8499,69.0613,16713.0
2019-05-02 11:50:00,75.1,75.29,75.02,75.1,31940.0,69.0153,69.19,68.9418,69.0153,31940.0
2019-05-02 11:55:00,75.09,75.36,75.05,75.35,21732.0,69.0062,69.2543,68.9694,69.2451,21732.0
2019-05-02 12:00:00,75.34,75.39,75.16,75.3,18903.0,69.2359,69.2819,69.0705,69.1991,18903.0
2019-05-02 12:05:00,75.31,75.37,75.14,75.14,11335.0,69.2083,69.2635,69.0521,69.0521,11335.0
2019-05-02 12:10:00,75.13,75.22,75.06,75.07,8679.0,69.0429,69.1256,68.9786,68.9878,8679.0
2019-05-02 12:15:00,75.05,75.12,75.0,75.07,15674.0,68.9694,69.0337,68.9235,68.9878,15674.0
2019-05-02 12:20:00,75.07,75.24,75.04,75.22,9513.0,68.9878,69.144,68.9602,69.1256,9513.0
2019-05-02 12:25:00,75.21,75.28,75.16,75.21,10581.0,69.1164,69.1808,69.0705,69.1164,10581.0
2019-05-02 12:30:00,75.23,75.27,75.21,75.26,7038.0,69.1348,69.1716,69.1164,69.1624,7038.0
2019-05-02 12:35:00,75.23,75.28,75.16,75.28,10395.0,69.1348,69.1808,69.0705,69.1808,10395.0
2019-05-02 12:40:00,75.3,75.39,75.27,75.38,11414.0,69.1991,69.2819,69.1716,69.2727,11414.0
2019-05-02 12:45:00,75.38,75.58,75.34,75.54,10765.0,69.2727,69.4565,69.2359,69.4197,10765.0
2019-05-02 12:50:00,75.54,75.55,75.39,75.55,11411.0,69.4197,69.4289,69.2819,69.4289,11411.0
2019-05-02 12:55:00,75.55,75.57,75.44,75.56,9502.0,69.4289,69.4473,69.3278,69.4381,9502.0
2019-05-02 13:00:00,75.57,75.97,75.53,75.53,80656.0,69.4473,69.8149,69.4105,69.4105,80656.0
2019-05-02 13:05:00,75.53,75.62,75.44,75.53,38786.0,69.4105,69.4932,69.3278,69.4105,38786.0
2019-05-02 13:10:00,75.53,75.68,75.51,75.6,21448.0,69.4105,69.5484,69.3921,69.4748,21448.0
2019-05-02 13:15:00,75.57,75.62,75.53,75.55,12640.0,69.4473,69.4932,69.4105,69.4289,12640.0
2019-05-02 13:20:00,75.53,75.7,75.47,75.67,14301.0,69.4105,69.5667,69.3554,69.5392,14301.0
2019-05-02 13:25:00,75.67,75.84,75.61,75.82,18362.0,69.5392,69.6954,69.484,69.677,18362.0
2019-05-02 13:30:00,75.8,75.85,75.7,75.7,15831.0,69.6586,69.7046,69.5667,69.5667,15831.0
2019-05-02 13:35:00,75.7,75.91,75.69,75.87,17483.0,69.5667,69.7597,69.5575,69.723,17483.0
2019-05-02 13:40:00,75.86,75.91,75.75,75.81,13234.0,69.7138,69.7597,69.6127,69.6678,13234.0
2019-05-02 13:45:00,75.83,75.88,75.72,75.78,14905.0,69.6862,69.7322,69.5851,69.6403,14905.0
2019-05-02 13:50:00,75.77,75.87,75.73,75.75,11100.0,69.6311,69.723,69.5943,69.6127,11100.0
2019-05-02 13:55:00,75.75,75.81,75.72,75.76,17335.0,69.6127,69.6678,69.5851,69.6219,17335.0
2019-05-02 14:00:00,75.76,75.85,75.75,75.82,13180.0,69.6219,69.7046,69.6127,69.677,13180.0
2019-05-02 14:05:00,75.83,75.93,75.79,75.8,16127.0,69.6862,69.7781,69.6494,69.6586,16127.0
2019-05-02 14:10:00,75.8,75.83,75.72,75.73,17696.0,69.6586,69.6862,69.5851,69.5943,17696.0
2019-05-02 14:15:00,75.74,75.9,75.69,75.9,26206.0,69.6035,69.7505,69.5575,69.7505,26206.0
2019-05-02 14:20:00,75.92,76.02,75.87,76.02,26589.0,69.7689,69.8608,69.723,69.8608,26589.0
2019-05-02 14:25:00,76.0,76.0,75.89,75.91,20181.0,69.8424,69.8424,69.7413,69.7597,20181.0
2019-05-02 14:30:00,75.9,75.92,75.77,75.84,23025.0,69.7505,69.7689,69.6311,69.6954,23025.0
2019-05-02 14:35:00,75.84,75.85,75.65,75.66,16782.0,69.6954,69.7046,69.5208,69.53,16782.0
2019-05-02 14:40:00,75.66,75.69,75.58,75.61,17865.0,69.53,69.5575,69.4565,69.484,17865.0
2019-05-02 14:45:00,75.62,75.78,75.52,75.55,14111.0,69.4932,69.6403,69.4013,69.4289,14111.0
2019-05-02 14:50:00,75.53,75.61,75.5,75.59,11364.0,69.4105,69.484,69.3829,69.4656,11364.0
2019-05-02 14:55:00,75.6,75.61,75.51,75.58,11470.0,69.4748,69.484,69.3921,69.4565,11470.0
2019-05-02 15:00:00,75.57,75.66,75.55,75.6,13920.0,69.4473,69.53,69.4289,69.4748,13920.0
2019-05-02 15:05:00,75.59,75.76,75.58,75.73,23567.0,69.4656,69.6219,69.4565,69.5943,23567.0
2019-05-02 15:10:00,75.72,75.79,75.65,75.75,24484.0,69.5851,69.6494,69.5208,69.6127,24484.0
2019-05-02 15:15:00,75.74,75.84,75.68,75.75,14671.0,69.6035,69.6954,69.5484,69.6127,14671.0
2019-05-02 15:20:00,75.76,75.88,75.74,75.86,33385.0,69.6219,69.7322,69.6035,69.7138,33385.0
2019-05-02 15:25:00,75.87,75.9,75.79,75.89,21025.0,69.723,69.7505,69.6494,69.7413,21025.0
2019-05-02 15:30:00,75.86,75.91,75.8,75.8,28010.0,69.7138,69.7597,69.6586,69.6586,28010.0
2019-05-02 15:35:00,75.8,75.95,75.77,75.95,37936.0,69.6586,69.7965,69.6311,69.7965,37936.0
2019-05-02 15:40:00,75.94,75.94,75.83,75.92,25921.0,69.7873,69.7873,69.6862,69.7689,25921.0
2019-05-02 15:45:00,75.92,76.0,75.85,75.95,27712.0,69.7689,69.8424,69.7046,69.7965,27712.0
2019-05-02 15:50:00,75.94,76.17,75.93,76.09,44474.0,69.7873,69.9987,69.7781,69.9251,44474.0
2019-05-02 15:55:00,76.1,76.16,75.98,76.12,100103.0,69.9343,69.9895,69.8241,69.9527,100103.0
2019-05-03 09:30:00,76.77,77.4,76.53,77.2,39479.0,70.55,71.129,70.3295,70.9452,39479.0
2019-05-03 09:35:00,77.16,77.38,76.97,77.02,25479.0,70.9084,71.1106,70.7338,70.7798,25479.0
2019-05-03 09:40:00,77.0,77.19,76.82,76.98,15028.0,70.7614,70.936,70.596,70.743,15028.0
2019-05-03 09:45:00,76.96,77.16,76.84,77.1,50594.0,70.7247,70.9084,70.6144,70.8533,50594.0
2019-05-03 09:50:00,77.11,77.2,76.99,77.06,68366.0,70.8625,70.9452,70.7522,70.8165,68366.0
2019-05-03 09:55:00,77.12,77.33,77.06,77.1,16820.0,70.8717,71.0647,70.8165,70.8533,16820.0
2019-05-03 10:00:00,77.07,77.14,77.02,77.09,9300.0,70.8257,70.8901,70.7798,70.8441,9300.0
2019-05-03 10:05:00,77.05,77.13,76.59,76.59,36153.0,70.8074,70.8809,70.3846,70.3846,36153.0
2019-05-03 10:10:00,76.6,76.74,76.36,76.4,13653.0,70.3938,70.5225,70.1733,70.21,13653.0
2019-05-03 10:15:00,76.4,76.55,76.32,76.48,14456.0,70.21,70.3479,70.1365,70.2835,14456.0
2019-05-03 10:20:00,76.38,76.61,76.37,76.53,11891.0,70.1916,70.403,70.1825,70.3295,11891.0
2019-05-03 10:25:00,76.61,76.66,76.44,76.46,15008.0,70.403,70.449,70.2468,70.2652,15008.0
2019-05-03 10:30:00,76.45,76.57,76.42,76.53,13449.0,70.256,70.3662,70.2284,70.3295,13449.0
2019-05-03 10:35:00,76.55,76.56,76.44,76.46,12879.0,70.3479,70.3571,70.2468,70.2652,12879.0
2019-05-03 10:40:00,76.45,76.54,76.44,76.45,10778.0,70.256,70.3387,70.2468,70.256,10778.0
2019-05-03 10:45:00,76.43,76.52,76.31,76.34,23003.0,70.2376,70.3203,70.1273,70.1549,23003.0
2019-05-03 10:50:00,76.38,76.54,76.32,76.54,19027.0,70.1916,70.3387,70.1365,70.3387,19027.0
2019-05-03 10:55:00,76.53,76.69,76.47,76.69,20338.0,70.3295,70.4765,70.2744,70.4765,20338.0
2019-05-03 11:00:00,76.68,76.83,76.65,76.72,20365.0,70.4673,70.6052,70.4398,70.5041,20365.0
2019-05-03 11:05:00,76.68,76.69,76.46,76.55,10400.0,70.4673,70.4765,70.2652,70.3479,10400.0
2019-05-03 11:10:00,76.56,76.78,76.56,76.61,11509.0,70.3571,70.5592,70.3571,70.403,11509.0
2019-05-03 11:15:00,76.58,76.6,76.47,76.47,6014.0,70.3754,70.3938,70.2744,70.2744,6014.0
2019-05-03 11:20:00,76.47,76.55,76.44,76.54,17574.0,70.2744,70.3479,70.2468,70.3387,17574.0
2019-05-03 11:25:00,76.53,76.6,76.46,76.59,16201.0,70.3295,70.3938,70.2652,70.3846,16201.0
2019-05-03 11:30:00,76.61,76.61,76.5,76.5,8733.0,70.403,70.403,70.3019,70.3019,8733.0
2019-05-03 11:35:00,76.53,76.59,76.5,76.55,7086.0,70.3295,70.3846,70.3019,70.3479,7086.0
2019-05-03 11:40:00,76.58,76.68,76.58,76.61,14618.0,70.3754,70.4673,70.3754,70.403,14618.0
2019-05-03 11:45:00,76.6,76.64,76.57,76.59,12665.0,70.3938,70.4306,70.3662,70.3846,12665.0
2019-05-03 11:50:00,76.59,76.72,76.56,76.71,11093.0,70.3846,70.5041,70.3571,70.4949,11093.0
2019-05-03 11:55:00,76.7,76.74,76.62,76.66,23096.0,70.4857,70.5225,70.4122,70.449,23096.0
2019-05-03 12:00:00,76.7,76.82,76.67,76.78,14393.0,70.4857,70.596,70.4581,70.5592,14393.0
2019-05-03 12:05:00,76.78,76.88,76.78,76.8,8231.0,70.5592,70.6511,70.5592,70.5776,8231.0
2019-05-03 12:10:00,76.8,76.87,76.79,76.87,9385.0,70.5776,70.6419,70.5684,70.6419,9385.0
2019-05-03 12:15:00,76.86,76.89,76.84,76.85,11957.0,70.6328,70.6603,70.6144,70.6236,11957.0
2019-05-03 12:20:00,76.88,76.96,76.83,76.95,10659.0,70.6511,70.7247,70.6052,70.7155,10659.0
2019-05-03 12:25:00,76.96,77.07,76.94,77.06,14760.0,70.7247,70.8257,70.7063,70.8165,14760.0
2019-05-03 12:30:00,77.07,77.09,76.99,77.0,6419.0,70.8257,70.8441,70.7522,70.7614,6419.0
2019-05-03 12:35:00,77.0,77.05,76.97,77.01,10451.0,70.7614,70.8074,70.7338,70.7706,10451.0
2019-05-03 12:40:00,77.01,77.08,76.99,77.05,5427.0,70.7706,70.8349,70.7522,70.8074,5427.0
2019-05-03 12:45:00,77.07,77.09,76.98,77.0,6851.0,70.8257,70.8441,70.743,70.7614,6851.0
2019-05-03 12:50:00,77.0,77.03,76.98,77.0,9563.0,70.7614,70.789,70.743,70.7614,9563.0
2019-05-03 12:55:00,77.02,77.07,76.98,76.98,5403.0,70.7798,70.8257,70.743,70.743,5403.0
2019-05-03 13:00:00,77.0,77.07,76.97,76.99,10700.0,70.7614,70.8257,70.7338,70.7522,10700.0
2019-05-03 13:05:00,76.97,76.98,76.89,76.94,5415.0,70.7338,70.743,70.6603,70.7063,5415.0
2019-05-03 13:10:00,76.93,76.97,76.93,76.97,5919.0,70.6971,70.7338,70.6971,70.7338,5919.0
2019-05-03 13:15:00,76.97,77.08,76.97,77.01,21584.0,70.7338,70.8349,70.7338,70.7706,21584.0
2019-05-03 13:20:00,77.04,77.04,76.92,76.94,6987.0,70.7982,70.7982,70.6879,70.7063,6987.0
2019-05-03 13:25:00,76.96,77.06,76.95,77.02,11269.0,70.7247,70.8165,70.7155,70.7798,11269.0
2019-05-03 13:30:00,77.0,77.05,76.99,77.03,12385.0,70.7614,70.8074,70.7522,70.789,12385.0
2019-05-03 13:35:00,77.04,77.04,76.99,77.03,5430.0,70.7982,70.7982,70.7522,70.789,5430.0
2019-05-03 13:40:00,77.03,77.07,76.99,76.99,7086.0,70.789,70.8257,70.7522,70.7522,7086.0
2019-05-03 13:45:00,76.97,77.08,76.97,77.04,8639.0,70.7338,70.8349,70.7338,70.7982,8639.0
2019-05-03 13:50:00,77.02,77.04,76.97,77.0,18448.0,70.7798,70.7982,70.7338,70.7614,18448.0
2019-05-03 13:55:00,76.99,77.05,76.93,76.98,19411.0,70.7522,70.8074,70.6971,70.743,19411.0
2019-05-03 14:00:00,76.98,77.03,76.97,77.02,9839.0,70.743,70.789,70.7338,70.7798,9839.0
2019-05-03 14:05:00,77.03,77.08,77.0,77.0,7291.0,70.789,70.8349,70.7614,70.7614,7291.0
2019-05-03 14:10:00,76.98,77.03,76.95,77.0,4512.0,70.743,70.789,70.7155,70.7614,4512.0
2019-05-03 14:15:00,76.96,77.05,76.96,77.03,6425.0,70.7247,70.8074,70.7247,70.789,6425.0
2019-05-03 14:20:00,77.02,77.07,77.02,77.03,6932.0,70.7798,70.8257,70.7798,70.789,6932.0
2019-05-03 14:25:00,77.03,77.05,76.94,76.99,9725.0,70.789,70.8074,70.7063,70.7522,9725.0
2019-05-03 14:30:00,76.98,77.0,76.96,76.98,6030.0,70.743,70.7614,70.7247,70.743,6030.0
2019-05-03 14:35:00,76.98,76.98,76.83,76.85,9337.0,70.743,70.743,70.6052,70.6236,9337.0
2019-05-03 14:40:00,76.84,76.91,76.84,76.9,2811.0,70.6144,70.6787,70.6144,70.6695,2811.0
2019-05-03 14:45:00,76.9,76.98,76.9,76.96,7416.0,70.6695,70.743,70.6695,70.7247,7416.0
2019-05-03 14:50:00,76.97,77.0,76.93,76.97,5943.0,70.7338,70.7614,70.6971,70.7338,5943.0
2019-05-03 14:55:00,76.97,76.99,76.94,76.95,6152.0,70.7338,70.7522,70.7063,70.7155,6152.0
2019-05-03 15:00:00,76.95,77.01,76.94,76.95,10470.0,70.7155,70.7706,70.7063,70.7155,10470.0
2019-05-03 15:05:00,76.98,77.01,76.97,77.0,8541.0,70.743,70.7706,70.7338,70.7614,8541.0
2019-05-03 15:10:00,76.98,76.99,76.87,76.95,6190.0,70.743,70.7522,70.6419,70.7155,6190.0
2019-05-03 15:15:00,76.95,76.98,76.91,76.93,10950.0,70.7155,70.743,70.6787,70.6971,10950.0
2019-05-03 15:20:00,76.94,76.99,76.91,76.99,14944.0,70.7063,70.7522,70.6787,70.7522,14944.0
2019-05-03 15:25:00,76.98,77.04,76.96,77.03,8448.0,70.743,70.7982,70.7247,70.789,8448.0
2019-05-03 15:30:00,77.03,77.04,76.97,77.01,24300.0,70.789,70.7982,70.7338,70.7706,24300.0
2019-05-03 15:35:00,77.01,77.02,76.95,77.0,17608.0,70.7706,70.7798,70.7155,70.7614,17608.0
2019-05-03 15:40:00,77.0,77.02,76.81,76.81,35076.0,70.7614,70.7798,70.5868,70.5868,35076.0
2019-05-03 15:45:00,76.81,76.89,76.78,76.89,41085.0,70.5868,70.6603,70.5592,70.6603,41085.0
2019-05-03 15:50:00,76.9,77.05,76.89,77.02,28010.0,70.6695,70.8074,70.6603,70.7798,28010.0
2019-05-03 15:55:00,77.03,77.06,76.93,77.05,62706.0,70.789,70.8165,70.6971,70.8074,62706.0
2019-05-06 09:30:00,75.66,76.08,75.09,75.83,57827.0,69.53,69.9159,69.0062,69.6862,57827.0
2019-05-06 09:35:00,75.83,76.37,75.47,76.32,24593.0,69.6862,70.1825,69.3554,70.1365,24593.0
2019-05-06 09:40:00,76.3,76.4,76.09,76.39,18672.0,70.1181,70.21,69.9251,70.2008,18672.0
2019-05-06 09:45:00,76.39,76.55,76.0,76.07,34743.0,70.2008,70.3479,69.8424,69.9068,34743.0
2019-05-06 09:50:00,76.06,76.32,75.85,76.26,44383.0,69.8976,70.1365,69.7046,70.0814,44383.0
2019-05-06 09:55:00,76.29,76.67,76.16,76.59,10624.0,70.1089,70.4581,69.9895,70.3846,10624.0
2019-05-06 10:00:00,76.55,76.7,76.36,76.36,19547.0,70.3479,70.4857,70.1733,70.1733,19547.0
2019-05-06 10:05:00,76.37,76.84,76.37,76.67,30381.0,70.1825,70.6144,70.1825,70.4581,30381.0
2019-05-06 10:10:00,76.67,76.81,76.5,76.81,11078.0,70.4581,70.5868,70.3019,70.5868,11078.0
2019-05-06 10:15:00,76.81,76.81,76.65,76.67,7630.0,70.5868,70.5868,70.4398,70.4581,7630.0
2019-05-06 10:20:00,76.66,76.89,76.56,76.64,43180.0,70.449,70.6603,70.3571,70.4306,43180.0
2019-05-06 10:25:00,76.68,76.77,76.55,76.59,10320.0,70.4673,70.55,70.3479,70.3846,10320.0
2019-05-06 10:30:00,76.59,76.6,76.33,76.39,12193.0,70.3846,70.3938,70.1457,70.2008,12193.0
2019-05-06 10:35:00,76.42,76.51,76.35,76.47,7947.0,70.2284,70.3111,70.1641,70.2744,7947.0
2019-05-06 10:40:00,76.51,76.62,76.36,76.39,12729.0,70.3111,70.4122,70.1733,70.2008,12729.0
2019-05-06 10:45:00,76.39,76.48,76.34,76.45,25750.0,70.2008,70.2835,70.1549,70.256,25750.0
2019-05-06 10:50:00,76.51,76.75,76.5,76.69,6748.0,70.3111,70.5317,70.3019,70.4765,6748.0
2019-05-06 10:55:00,76.7,76.85,76.64,76.81,16940.0,70.4857,70.6236,70.4306,70.5868,16940.0
2019-05-06 11:00:00,76.79,76.87,76.57,76.71,22403.0,70.5684,70.6419,70.3662,70.4949,22403.0
2019-05-06 11:05:00,76.73,76.83,76.71,76.75,5995.0,70.5133,70.6052,70.4949,70.5317,5995.0
2019-05-06 11:10:00,76.79,76.79,76.6,76.75,7606.0,70.5684,70.5684,70.3938,70.5317,7606.0
2019-05-06 11:15:00,76.7,76.84,76.69,76.84,6147.0,70.4857,70.6144,70.4765,70.6144,6147.0
2019-05-06 11:20:00,76.86,76.97,76.86,76.87,6537.0,70.6328,70.7338,70.6328,70.6419,6537.0
2019-05-06 11:25:00,76.88,76.92,76.73,76.76,6251.0,70.6511,70.6879,70.5133,70.5409,6251.0
2019-05-06 11:30:00,76.78,76.86,76.52,76.58,10320.0,70.5592,70.6328,70.3203,70.3754,10320.0
2019-05-06 11:35:00,76.61,76.79,76.61,76.78,14242.0,70.403,70.5684,70.403,70.5592,14242.0
2019-05-06 11:40:00,76.76,76.77,76.64,76.72,10706.0,70.5409,70.55,70.4306,70.5041,10706.0
2019-05-06 11:45:00,76.76,76.87,76.63,76.66,6495.0,70.5409,70.6419,70.4214,70.449,6495.0
2019-05-06 11:50:00,76.64,76.64,76.47,76.52,8280.0,70.4306,70.4306,70.2744,70.3203,8280.0
2019-05-06 11:55:00,76.53,76.57,76.43,76.45,6926.0,70.3295,70.3662,70.2376,70.256,6926.0
2019-05-06 12:00:00,76.45,76.52,76.42,76.48,8029.0,70.256,70.3203,70.2284,70.2835,8029.0
2019-05-06 12:05:00,76.46,76.55,76.36,76.49,7333.0,70.2652,70.3479,70.1733,70.2927,7333.0
2019-05-06 12:10:00,76.45,76.52,76.42,76.48,6946.0,70.256,70.3203,70.2284,70.2835,6946.0
2019-05-06 12:15:00,76.49,76.5,76.4,76.5,3363.0,70.2927,70.3019,70.21,70.3019,3363.0
2019-05-06 12:20:00,76.48,76.64,76.46,76.58,6272.0,70.2835,70.4306,70.2652,70.3754,6272.0
2019-05-06 12:25:00,76.55,76.58,76.49,76.53,5742.0,70.3479,70.3754,70.2927,70.3295,5742.0
2019-05-06 12:30:00,76.53,76.58,76.45,76.55,6700.0,70.3295,70.3754,70.256,70.3479,6700.0
2019-05-06 12:35:00,76.55,76.65,76.55,76.57,6820.0,70.3479,70.4398,70.3479,70.3662,6820.0
2019-05-06 12:40:00,76.55,76.61,76.51,76.59,9148.0,70.3479,70.403,70.3111,70.3846,9148.0
2019-05-06 12:45:00,76.6,76.6,76.54,76.58,5199.0,70.3938,70.3938,70.3387,70.3754,5199.0
2019-05-06 12:50:00,76.54,76.66,76.54,76.58,4777.0,70.3387,70.449,70.3387,70.3754,4777.0
2019-05-06 12:55:00,76.6,76.67,76.58,76.64,4610.0,70.3938,70.4581,70.3754,70.4306,4610.0
2019-05-06 13:00:00,76.64,76.66,76.5,76.62,8907.0,70.4306,70.449,70.3019,70.4122,8907.0
2019-05-06 13:05:00,76.61,76.75,76.6,76.63,5227.0,70.403,70.5317,70.3938,70.4214,5227.0
2019-05-06 13:10:00,76.65,76.76,76.64,76.76,6915.0,70.4398,70.5409,70.4306,70.5409,6915.0
2019-05-06 13:15:00,76.76,76.82,76.72,76.75,5633.0,70.5409,70.596,70.5041,70.5317,5633.0
2019-05-06 13:20:00,76.75,76.78,76.71,76.76,8268.0,70.5317,70.5592,70.4949,70.5409,8268.0
2019-05-06 13:25:00,76.78,76.78,76.73,76.75,11061.0,70.5592,70.5592,70.5133,70.5317,11061.0
2019-05-06 13:30:00,76.76,76.79,76.73,76.74,12253.0,70.5409,70.5684,70.5133,70.5225,12253.0
2019-05-06 13:35:00,76.73,76.8,76.72,76.77,8139.0,70.5133,70.5776,70.5041,70.55,8139.0
2019-05-06 13:40:00,76.75,76.91,76.73,76.91,10880.0,70.5317,70.6787,70.5133,70.6787,10880.0
2019-05-06 13:45:00,76.91,76.92,76.81,76.83,5996.0,70.6787,70.6879,70.5868,70.6052,5996.0
2019-05-06 13:50:00,76.83,76.92,76.83,76.84,4772.0,70.6052,70.6879,70.6052,70.6144,4772.0
2019-05-06 13:55:00,76.83,76.86,76.77,76.82,5664.0,70.6052,70.6328,70.55,70.596,5664.0
2019-05-06 14:00:00,76.79,76.82,76.77,76.79,8777.0,70.5684,70.596,70.55,70.5684,8777.0
2019-05-06 14:05:00,76.77,76.84,76.77,76.81,6618.0,70.55,70.6144,70.55,70.5868,6618.0
2019-05-06 14:10:00,76.82,77.01,76.81,77.0,14904.0,70.596,70.7706,70.5868,70.7614,14904.0
2019-05-06 14:15:00,76.98,77.04,76.95,77.03,7756.0,70.743,70.7982,70.7155,70.789,7756.0
2019-05-06 14:20:00,77.04,77.05,76.95,76.98,9056.0,70.7982,70.8074,70.7155,70.743,9056.0
2019-05-06 14:25:00,76.98,77.06,76.96,77.01,10086.0,70.743,70.8165,70.7247,70.7706,10086.0
2019-05-06 14:30:00,77.01,77.11,76.98,77.1,6521.0,70.7706,70.8625,70.743,70.8533,6521.0
2019-05-06 14:35:00,77.09,77.13,77.01,77.02,9028.0,70.8441,70.8809,70.7706,70.7798,9028.0
2019-05-06 14:40:00,77.02,77.04,76.96,77.03,5780.0,70.7798,70.7982,70.7247,70.789,5780.0
2019-05-06 14:45:00,77.02,77.05,76.9,77.03,8864.0,70.7798,70.8074,70.6695,70.789,8864.0
2019-05-06 14:50:00,77.04,77.09,77.01,77.05,5145.0,70.7982,70.8441,70.7706,70.8074,5145.0
2019-05-06 14:55:00,77.08,77.08,76.97,77.0,9756.0,70.8349,70.8349,70.7338,70.7614,9756.0
2019-05-06 15:00:00,76.99,77.04,76.96,77.0,9824.0,70.7522,70.7982,70.7247,70.7614,9824.0
2019-05-06 15:05:00,77.0,77.03,76.96,77.01,7272.0,70.7614,70.789,70.7247,70.7706,7272.0
2019-05-06 15:10:00,77.02,77.02,76.92,76.97,12353.0,70.7798,70.7798,70.6879,70.7338,12353.0
2019-05-06 15:15:00,76.95,77.05,76.95,77.0,10588.0,70.7155,70.8074,70.7155,70.7614,10588.0
2019-05-06 15:20:00,77.0,77.07,76.98,77.07,6951.0,70.7614,70.8257,70.743,70.8257,6951.0
2019-05-06 15:25:00,77.06,77.11,77.04,77.06,13419.0,70.8165,70.8625,70.7982,70.8165,13419.0
2019-05-06 15:30:00,77.06,77.09,76.98,77.09,11470.0,70.8165,70.8441,70.743,70.8441,11470.0
2019-05-06 15:35:00,77.1,77.15,77.02,77.07,16672.0,70.8533,70.8993,70.7798,70.8257,16672.0
2019-05-06 15:40:00,77.08,77.09,76.97,76.98,24195.0,70.8349,70.8441,70.7338,70.743,24195.0
2019-05-06 15:45:00,76.98,77.12,76.95,77.11,31893.0,70.743,70.8717,70.7155,70.8625,31893.0
2019-05-06 15:50:00,77.11,77.2,77.11,77.2,41422.0,70.8625,70.9452,70.8625,70.9452,41422.0
2019-05-06 15:55:00,77.2,77.22,76.92,77.09,174242.0,70.9452,70.9636,70.6879,70.8441,174242.0
2019-05-07 09:30:00,76.54,76.75,76.39,76.54,46224.0,70.3387,70.5317,70.2008,70.3387,46224.0
2019-05-07 09:35:00,76.69,76.85,76.54,76.78,23393.0,70.4765,70.6236,70.3387,70.5592,23393.0
2019-05-07 09:40:00,76.71,76.76,76.43,76.54,57860.0,70.4949,70.5409,70.2376,70.3387,57860.0
2019-05-07 09:45:00,76.57,76.66,75.94,76.01,55239.0,70.3662,70.449,69.7873,69.8516,55239.0
2019-05-07 09:50:00,76.01,76.21,75.88,76.13,42776.0,69.8516,70.0354,69.7322,69.9619,42776.0
2019-05-07 09:55:00,76.08,76.27,76.02,76.2,10700.0,69.9159,70.0906,69.8608,70.0262,10700.0
2019-05-07 10:00:00,76.2,76.42,76.16,76.34,62251.0,70.0262,70.2284,69.9895,70.1549,62251.0
2019-05-07 10:05:00,76.28,76.35,76.0,76.12,46860.0,70.0997,70.1641,69.8424,69.9527,46860.0
2019-05-07 10:10:00,76.12,76.15,76.02,76.05,29022.0,69.9527,69.9803,69.8608,69.8884,29022.0
2019-05-07 10:15:00,76.06,76.11,75.96,76.08,41897.0,69.8976,69.9435,69.8057,69.9159,41897.0
2019-05-07 10:20:00,76.08,76.21,76.0,76.14,19140.0,69.9159,70.0354,69.8424,69.9711,19140.0
2019-05-07 10:25:00,76.12,76.16,76.0,76.14,17633.0,69.9527,69.9895,69.8424,69.9711,17633.0
2019-05-07 10:30:00,76.12,76.25,76.01,76.03,24323.0,69.9527,70.0722,69.8516,69.87,24323.0
2019-05-07 10:35:00,76.02,76.11,75.92,75.98,22553.0,69.8608,69.9435,69.7689,69.8241,22553.0
2019-05-07 10:40:00,75.98,76.04,75.92,76.0,68306.0,69.8241,69.8792,69.7689,69.8424,68306.0
2019-05-07 10:45:00,75.99,76.13,75.99,76.02,28440.0,69.8332,69.9619,69.8332,69.8608,28440.0
2019-05-07 10:50:00,76.03,76.11,76.0,76.1,18248.0,69.87,69.9435,69.8424,69.9343,18248.0
2019-05-07 10:55:00,76.13,76.14,76.03,76.08,21561.0,69.9619,69.9711,69.87,69.9159,21561.0
2019-05-07 11:00:00,76.1,76.1,76.0,76.02,42125.0,69.9343,69.9343,69.8424,69.8608,42125.0
2019-05-07 11:05:00,76.02,76.32,76.0,76.31,30328.0,69.8608,70.1365,69.8424,70.1273,30328.0
2019-05-07 11:10:00,76.31,76.37,76.24,76.35,11829.0,70.1273,70.1825,70.063,70.1641,11829.0
2019-05-07 11:15:00,76.35,76.38,76.2,76.25,17683.0,70.1641,70.1916,70.0262,70.0722,17683.0
2019-05-07 11:20:00,76.25,76.4,76.19,76.25,21995.0,70.0722,70.21,70.017,70.0722,21995.0
2019-05-07 11:25:00,76.22,76.26,76.1,76.12,25471.0,70.0446,70.0814,69.9343,69.9527,25471.0
2019-05-07 11:30:00,76.17,76.31,76.16,76.24,13895.0,69.9987,70.1273,69.9895,70.063,13895.0
2019-05-07 11:35:00,76.23,76.26,76.0,76.21,19514.0,70.0538,70.0814,69.8424,70.0354,19514.0
2019-05-07 11:40:00,76.16,76.26,76.09,76.11,8200.0,69.9895,70.0814,69.9251,69.9435,8200.0
2019-05-07 11:45:00,76.07,76.2,76.06,76.12,10892.0,69.9068,70.0262,69.8976,69.9527,10892.0
2019-05-07 11:50:00,76.13,76.13,76.0,76.09,13418.0,69.9619,69.9619,69.8424,69.9251,13418.0
2019-05-07 11:55:00,76.08,76.11,75.95,76.0,62277.0,69.9159,69.9435,69.7965,69.8424,62277.0
2019-05-07 12:00:00,76.0,76.04,75.94,76.01,41859.0,69.8424,69.8792,69.7873,69.8516,41859.0
2019-05-07 12:05:00,76.0,76.1,76.0,76.02,8109.0,69.8424,69.9343,69.8424,69.8608,8109.0
2019-05-07 12:10:00,76.05,76.09,75.99,76.0,22877.0,69.8884,69.9251,69.8332,69.8424,22877.0
2019-05-07 12:15:00,76.0,76.05,76.0,76.03,12979.0,69.8424,69.8884,69.8424,69.87,12979.0
2019-05-07 12:20:00,76.03,76.07,75.95,75.98,24930.0,69.87,69.9068,69.7965,69.8241,24930.0
2019-05-07 12:25:00,75.98,76.09,75.96,76.08,11903.0,69.8241,69.9251,69.8057,69.9159,11903.0
2019-05-07 12:30:00,76.02,76.05,75.95,76.0,14286.0,69.8608,69.8884,69.7965,69.8424,14286.0
2019-05-07 12:35:00,75.99,76.07,75.98,76.03,14773.0,69.8332,69.9068,69.8241,69.87,14773.0
2019-05-07 12:40:00,76.01,76.03,75.97,75.99,14119.0,69.8516,69.87,69.8149,69.8332,14119.0
2019-05-07 12:45:00,75.98,76.1,75.98,76.04,10620.0,69.8241,69.9343,69.8241,69.8792,10620.0
2019-05-07 12:50:00,76.05,76.19,76.05,76.1,9924.0,69.8884,70.017,69.8884,69.9343,9924.0
2019-05-07 12:55:00,76.13,76.28,76.0,76.03,22940.0,69.9619,70.0997,69.8424,69.87,22940.0
2019-05-07 13:00:00,76.02,76.04,75.96,76.01,15541.0,69.8608,69.8792,69.8057,69.8516,15541.0
2019-05-07 13:05:00,76.01,76.02,75.96,76.0,48303.0,69.8516,69.8608,69.8057,69.8424,48303.0
2019-05-07 13:10:00,75.99,76.08,75.97,76.06,33523.0,69.8332,69.9159,69.8149,69.8976,33523.0
2019-05-07 13:15:00,76.05,76.07,76.0,76.02,13399.0,69.8884,69.9068,69.8424,69.8608,13399.0
2019-05-07 13:20:00,76.01,76.1,75.99,76.04,20589.0,69.8516,69.9343,69.8332,69.8792,20589.0
2019-05-07 13:25:00,76.03,76.03,75.96,75.99,37908.0,69.87,69.87,69.8057,69.8332,37908.0
2019-05-07 13:30:00,75.99,76.09,75.92,76.05,56096.0,69.8332,69.9251,69.7689,69.8884,56096.0
2019-05-07 13:35:00,76.04,76.06,76.0,76.03,23494.0,69.8792,69.8976,69.8424,69.87,23494.0
2019-05-07 13:40:00,76.02,76.06,75.96,75.97,62113.0,69.8608,69.8976,69.8057,69.8149,62113.0
2019-05-07 13:45:00,75.98,76.02,75.63,75.66,39762.0,69.8241,69.8608,69.5024,69.53,39762.0
2019-05-07 13:50:00,75.68,75.76,75.6,75.61,11019.0,69.5484,69.6219,69.4748,69.484,11019.0
2019-05-07 13:55:00,75.6,75.62,75.42,75.42,6005.0,69.4748,69.4932,69.3094,69.3094,6005.0
2019-05-07 14:00:00,75.4,75.48,75.22,75.22,8241.0,69.291,69.3646,69.1256,69.1256,8241.0
2019-05-07 14:05:00,75.23,75.41,75.21,75.31,24483.0,69.1348,69.3002,69.1164,69.2083,24483.0
2019-05-07 14:10:00,75.32,75.32,75.19,75.24,5729.0,69.2175,69.2175,69.0981,69.144,5729.0
2019-05-07 14:15:00,75.22,75.43,75.21,75.4,14766.0,69.1256,69.3186,69.1164,69.291,14766.0
2019-05-07 14:20:00,75.4,75.55,75.4,75.42,14266.0,69.291,69.4289,69.291,69.3094,14266.0
2019-05-07 14:25:00,75.41,75.42,75.21,75.24,8214.0,69.3002,69.3094,69.1164,69.144,8214.0
2019-05-07 14:30:00,75.27,75.35,75.18,75.21,6166.0,69.1716,69.2451,69.0889,69.1164,6166.0
2019-05-07 14:35:00,75.23,75.29,75.18,75.25,5650.0,69.1348,69.19,69.0889,69.1532,5650.0
2019-05-07 14:40:00,75.26,75.42,75.25,75.27,9180.0,69.1624,69.3094,69.1532,69.1716,9180.0
2019-05-07 14:45:00,75.25,75.27,75.1,75.14,13433.0,69.1532,69.1716,69.0153,69.0521,13433.0
2019-05-07 14:50:00,75.13,75.56,75.11,75.49,38402.0,69.0429,69.4381,69.0245,69.3738,38402.0
2019-05-07 14:55:00,75.5,75.57,75.47,75.49,8050.0,69.3829,69.4473,69.3554,69.3738,8050.0
2019-05-07 15:00:00,75.51,75.64,75.45,75.55,20484.0,69.3921,69.5116,69.337,69.4289,20484.0
2019-05-07 15:05:00,75.58,75.72,75.56,75.71,20682.0,69.4565,69.5851,69.4381,69.5759,20682.0
2019-05-07 15:10:00,75.69,75.8,75.68,75.75,13679.0,69.5575,69.6586,69.5484,69.6127,13679.0
2019-05-07 15:15:00,75.76,76.0,75.69,76.0,47347.0,69.6219,69.8424,69.5575,69.8424,47347.0
2019-05-07 15:20:00,76.0,76.06,75.83,75.86,34396.0,69.8424,69.8976,69.6862,69.7138,34396.0
2019-05-07 15:25:00,75.89,75.97,75.72,75.79,31566.0,69.7413,69.8149,69.5851,69.6494,31566.0
2019-05-07 15:30:00,75.78,75.78,75.38,75.4,15979.0,69.6403,69.6403,69.2727,69.291,15979.0
2019-05-07 15:35:00,75.4,75.43,75.19,75.36,30747.0,69.291,69.3186,69.0981,69.2543,30747.0
2019-05-07 15:40:00,75.38,75.65,75.36,75.64,32199.0,69.2727,69.5208,69.2543,69.5116,32199.0
2019-05-07 15:45:00,75.64,75.74,75.64,75.69,39432.0,69.5116,69.6035,69.5116,69.5575,39432.0
2019-05-07 15:50:00,75.68,75.84,75.65,75.76,35626.0,69.5484,69.6954,69.5208,69.6219,35626.0
2019-05-07 15:55:00,75.77,75.91,75.74,75.86,51532.0,69.6311,69.7597,69.6035,69.7138,51532.0
2019-05-08 09:30:00,72.03,72.37,71.23,71.69,319216.0,66.1941,66.5065,65.4589,65.8816,319216.0
2019-05-08 09:35:00,71.7,72.69,71.62,72.32,183348.0,65.8908,66.8006,65.8173,66.4606,183348.0
2019-05-08 09:40:00,72.32,72.86,72.32,72.74,27300.0,66.4606,66.9568,66.4606,66.8466,27300.0
2019-05-08 09:45:00,72.81,73.46,72.75,73.39,107930.0,66.9109,67.5082,66.8557,67.4439,107930.0
2019-05-08 09:50:00,73.39,73.48,73.02,73.15,45605.0,67.4439,67.5266,67.1039,67.2233,45605.0
2019-05-08 09:55:00,73.11,73.42,72.72,72.85,40182.0,67.1866,67.4715,66.8282,66.9476,40182.0
2019-05-08 10:00:00,72.74,72.85,72.28,72.34,51367.0,66.8466,66.9476,66.4238,66.479,51367.0
2019-05-08 10:05:00,72.28,72.8,72.25,72.51,60278.0,66.4238,66.9017,66.3963,66.6352,60278.0
2019-05-08 10:10:00,72.48,72.49,72.01,72.35,72901.0,66.6076,66.6168,66.1757,66.4882,72901.0
2019-05-08 10:15:00,72.26,72.5,72.08,72.46,32093.0,66.4054,66.626,66.24,66.5892,32093.0
2019-05-08 10:20:00,72.44,72.63,72.42,72.47,25712.0,66.5709,66.7455,66.5525,66.5984,25712.0
2019-05-08 10:25:00,72.43,72.8,72.36,72.8,46006.0,66.5617,66.9017,66.4973,66.9017,46006.0
2019-05-08 10:30:00,72.86,72.9,72.39,72.53,24251.0,66.9568,66.9936,66.5249,66.6536,24251.0
2019-05-08 10:35:00,72.54,72.68,72.46,72.55,18807.0,66.6628,66.7914,66.5892,66.672,18807.0
2019-05-08 10:40:00,72.55,72.61,72.31,72.48,27327.0,66.672,66.7271,66.4514,66.6076,27327.0
2019-05-08 10:45:00,72.5,72.52,72.13,72.16,49832.0,66.626,66.6444,66.286,66.3135,49832.0
2019-05-08 10:50:00,72.19,72.23,72.04,72.13,61857.0,66.3411,66.3779,66.2033,66.286,61857.0
2019-05-08 10:55:00,72.11,72.19,71.93,72.15,36943.0,66.2676,66.3411,66.1022,66.3044,36943.0
2019-05-08 11:00:00,72.15,72.87,72.1,72.87,43357.0,66.3044,66.966,66.2584,66.966,43357.0
2019-05-08 11:05:00,72.79,73.06,72.61,72.7,37990.0,66.8925,67.1406,66.7271,66.8098,37990.0
2019-05-08 11:10:00,72.73,72.78,72.62,72.7,28194.0,66.8374,66.8833,66.7363,66.8098,28194.0
2019-05-08 11:15:00,72.7,72.82,72.58,72.59,31991.0,66.8098,66.9201,66.6995,66.7087,31991.0
2019-05-08 11:20:00,72.58,72.81,72.58,72.78,17012.0,66.6995,66.9109,66.6995,66.8833,17012.0
2019-05-08 11:25:00,72.83,72.96,72.75,72.85,31214.0,66.9293,67.0487,66.8557,66.9476,31214.0
2019-05-08 11:30:00,72.89,72.96,72.75,72.88,23524.0,66.9844,67.0487,66.8557,66.9752,23524.0
2019-05-08 11:35:00,72.88,72.92,72.77,72.83,31021.0,66.9752,67.012,66.8741,66.9293,31021.0
2019-05-08 11:40:00,72.83,72.9,72.78,72.86,35244.0,66.9293,66.9936,66.8833,66.9568,35244.0
2019-05-08 11:45:00,72.84,72.92,72.79,72.9,13108.0,66.9385,67.012,66.8925,66.9936,13108.0
2019-05-08 11:50:00,72.89,72.96,72.79,72.86,18254.0,66.9844,67.0487,66.8925,66.9568,18254.0
2019-05-08 11:55:00,72.87,72.96,72.78,72.81,22502.0,66.966,67.0487,66.8833,66.9109,22502.0
2019-05-08 12:00:00,72.78,72.83,72.54,72.58,21072.0,66.8833,66.9293,66.6628,66.6995,21072.0
2019-05-08 12:05:00,72.55,72.64,72.4,72.49,19785.0,66.672,66.7547,66.5341,66.6168,19785.0
2019-05-08 12:10:00,72.5,72.58,72.5,72.53,16211.0,66.626,66.6995,66.626,66.6536,16211.0
2019-05-08 12:15:00,72.51,72.58,72.49,72.53,15740.0,66.6352,66.6995,66.6168,66.6536,15740.0
2019-05-08 12:20:00,72.5,72.55,72.35,72.41,13149.0,66.626,66.672,66.4882,66.5433,13149.0
2019-05-08 12:25:00,72.41,72.41,72.21,72.23,17453.0,66.5433,66.5433,66.3595,66.3779,17453.0
2019-05-08 12:30:00,72.22,72.31,72.19,72.28,24137.0,66.3687,66.4514,66.3411,66.4238,24137.0
2019-05-08 12:35:00,72.3,72.31,72.08,72.12,12613.0,66.4422,66.4514,66.24,66.2768,12613.0
2019-05-08 12:40:00,72.1,72.4,72.06,72.4,24156.0,66.2584,66.5341,66.2217,66.5341,24156.0
2019-05-08 12:45:00,72.41,72.55,72.4,72.4,43884.0,66.5433,66.672,66.5341,66.5341,43884.0
2019-05-08 12:50:00,72.43,72.47,72.4,72.4,8494.0,66.5617,66.5984,66.5341,66.5341,8494.0
2019-05-08 12:55:00,72.38,72.56,72.3,72.56,12156.0,66.5157,66.6811,66.4422,66.6811,12156.0
2019-05-08 13:00:00,72.54,72.83,72.52,72.79,25659.0,66.6628,66.9293,66.6444,66.8925,25659.0
2019-05-08 13:05:00,72.78,72.83,72.69,72.7,21116.0,66.8833,66.9293,66.8006,66.8098,21116.0
2019-05-08 13:10:00,72.71,72.91,72.71,72.89,19339.0,66.819,67.0028,66.819,66.9844,19339.0
2019-05-08 13:15:00,72.91,72.94,72.81,72.87,18504.0,67.0028,67.0304,66.9109,66.966,18504.0
2019-05-08 13:20:00,72.85,73.06,72.8,72.97,19553.0,66.9476,67.1406,66.9017,67.0579,19553.0
2019-05-08 13:25:00,72.98,73.0,72.84,72.96,14685.0,67.0671,67.0855,66.9385,67.0487,14685.0
2019-05-08 13:30:00,72.99,73.0,72.86,72.91,24183.0,67.0763,67.0855,66.9568,67.0028,24183.0
2019-05-08 13:35:00,72.91,72.92,72.73,72.76,41937.0,67.0028,67.012,66.8374,66.8649,41937.0
2019-05-08 13:40:00,72.78,72.82,72.72,72.75,19053.0,66.8833,66.9201,66.8282,66.8557,19053.0
2019-05-08 13:45:00,72.77,72.81,72.71,72.81,12234.0,66.8741,66.9109,66.819,66.9109,12234.0
2019-05-08 13:50:00,72.82,72.96,72.76,72.96,40616.0,66.9201,67.0487,66.8649,67.0487,40616.0
2019-05-08 13:55:00,72.95,73.0,72.71,72.72,26989.0,67.0395,67.0855,66.819,66.8282,26989.0
2019-05-08 14:00:00,72.74,72.75,72.53,72.63,28094.0,66.8466,66.8557,66.6536,66.7455,28094.0
2019-05-08 14:05:00,72.63,72.63,72.52,72.57,16360.0,66.7455,66.7455,66.6444,66.6903,16360.0
2019-05-08 14:10:00,72.58,72.7,72.56,72.58,15007.0,66.6995,66.8098,66.6811,66.6995,15007.0
2019-05-08 14:15:00,72.59,72.71,72.58,72.62,14288.0,66.7087,66.819,66.6995,66.7363,14288.0
2019-05-08 14:20:00,72.61,72.63,72.44,72.5,50966.0,66.7271,66.7455,66.5709,66.626,50966.0
2019-05-08 14:25:00,72.5,72.5,72.43,72.49,15471.0,66.626,66.626,66.5617,66.6168,15471.0
2019-05-08 14:30:00,72.49,72.65,72.49,72.57,16916.0,66.6168,66.7638,66.6168,66.6903,16916.0
2019-05-08 14:35:00,72.57,72.85,72.5,72.85,75027.0,66.6903,66.9476,66.626,66.9476,75027.0
2019-05-08 14:40:00,72.85,72.97,72.83,72.93,28512.0,66.9476,67.0579,66.9293,67.0212,28512.0
2019-05-08 14:45:00,72.92,73.1,72.89,73.02,28281.0,67.012,67.1774,66.9844,67.1039,28281.0
2019-05-08 14:50:00,72.99,73.03,72.88,73.0,17518.0,67.0763,67.1131,66.9752,67.0855,17518.0
2019-05-08 14:55:00,73.0,73.0,72.89,72.96,22227.0,67.0855,67.0855,66.9844,67.0487,22227.0
2019-05-08 15:00:00,72.96,73.05,72.87,72.96,26290.0,67.0487,67.1314,66.966,67.0487,26290.0
2019-05-08 15:05:00,72.95,72.97,72.85,72.85,22622.0,67.0395,67.0579,66.9476,66.9476,22622.0
2019-05-08 15:10:00,72.87,72.89,72.79,72.86,21619.0,66.966,66.9844,66.8925,66.9568,21619.0
2019-05-08 15:15:00,72.84,72.91,72.81,72.9,22619.0,66.9385,67.0028,66.9109,66.9936,22619.0
2019-05-08 15:20:00,72.9,73.04,72.88,73.02,33416.0,66.9936,67.1223,66.9752,67.1039,33416.0
2019-05-08 15:25:00,73.02,73.03,72.84,72.86,28994.0,67.1039,67.1131,66.9385,66.9568,28994.0
2019-05-08 15:30:00,72.87,73.0,72.83,72.94,36209.0,66.966,67.0855,66.9293,67.0304,36209.0
2019-05-08 15:35:00,72.95,73.02,72.89,73.02,48489.0,67.0395,67.1039,66.9844,67.1039,48489.0
2019-05-08 15:40:00,73.0,73.05,72.79,72.82,44634.0,67.0855,67.1314,66.8925,66.9201,44634.0
2019-05-08 15:45:00,72.83,72.83,72.63,72.66,66331.0,66.9293,66.9293,66.7455,66.773,66331.0
2019-05-08 15:50:00,72.66,72.69,72.55,72.56,93365.0,66.773,66.8006,66.672,66.6811,93365.0
2019-05-08 15:55:00,72.55,72.73,72.49,72.58,179122.0,66.672,66.8374,66.6168,66.6995,179122.0
2019-05-09 09:30:00,71.54,72.0,70.01,70.28,199811.0,65.7438,66.1665,64.3377,64.5859,199811.0
2019-05-09 09:35:00,70.25,70.29,69.27,69.82,146449.0,64.5583,64.5951,63.6577,64.1631,146449.0
2019-05-09 09:40:00,69.92,70.03,69.01,69.6,140627.0,64.255,64.3561,63.4188,63.961,140627.0
2019-05-09 09:45:00,69.63,70.32,69.62,70.24,69866.0,63.9885,64.6226,63.9793,64.5491,69866.0
2019-05-09 09:50:00,70.28,70.72,70.03,70.57,65999.0,64.5859,64.9902,64.3561,64.8524,65999.0
2019-05-09 09:55:00,70.51,71.6,70.36,71.58,101523.0,64.7972,65.7989,64.6594,65.7805,101523.0
2019-05-09 10:00:00,71.68,71.72,71.32,71.6,38046.0,65.8724,65.9092,65.5416,65.7989,38046.0
2019-05-09 10:05:00,71.56,71.8,71.42,71.58,44960.0,65.7622,65.9827,65.6335,65.7805,44960.0
2019-05-09 10:10:00,71.62,72.62,71.57,72.41,62871.0,65.8173,66.7363,65.7714,66.5433,62871.0
2019-05-09 10:15:00,72.5,73.11,72.31,73.0,86976.0,66.626,67.1866,66.4514,67.0855,86976.0
2019-05-09 10:20:00,72.93,73.0,72.22,72.26,74973.0,67.0212,67.0855,66.3687,66.4054,74973.0
2019-05-09 10:25:00,72.26,72.3,71.87,72.2,46111.0,66.4054,66.4422,66.047,66.3503,46111.0
2019-05-09 10:30:00,72.2,72.26,71.87,72.12,34959.0,66.3503,66.4054,66.047,66.2768,34959.0
2019-05-09 10:35:00,72.17,72.24,71.86,71.88,23941.0,66.3227,66.3871,66.0379,66.0562,23941.0
2019-05-09 10:40:00,71.87,72.22,71.87,72.03,24988.0,66.047,66.3687,66.047,66.1941,24988.0
2019-05-09 10:45:00,71.97,72.4,71.97,72.28,16170.0,66.1389,66.5341,66.1389,66.4238,16170.0
2019-05-09 10:50:00,72.25,72.31,71.92,72.05,27630.0,66.3963,66.4514,66.093,66.2125,27630.0
2019-05-09 10:55:00,72.09,72.16,71.76,71.8,47783.0,66.2492,66.3135,65.946,65.9827,47783.0
2019-05-09 11:00:00,71.79,71.81,71.57,71.57,33465.0,65.9735,65.9919,65.7714,65.7714,33465.0
2019-05-09 11:05:00,71.59,71.63,71.4,71.55,29782.0,65.7897,65.8265,65.6151,65.753,29782.0
2019-05-09 11:10:00,71.6,71.78,71.39,71.62,23988.0,65.7989,65.9643,65.6059,65.8173,23988.0
2019-05-09 11:15:00,71.6,71.62,71.17,71.19,25521.0,65.7989,65.8173,65.4038,65.4221,25521.0
2019-05-09 11:20:00,71.17,71.43,71.08,71.43,33697.0,65.4038,65.6427,65.3211,65.6427,33697.0
2019-05-09 11:25:00,71.42,71.52,71.12,71.35,51005.0,65.6335,65.7254,65.3578,65.5692,51005.0
2019-05-09 11:30:00,71.33,71.44,71.16,71.25,38844.0,65.5508,65.6519,65.3946,65.4773,38844.0
2019-05-09 11:35:00,71.26,71.39,71.18,71.19,20890.0,65.4865,65.6059,65.413,65.4221,20890.0
2019-05-09 11:40:00,71.2,71.57,71.2,71.39,24587.0,65.4313,65.7714,65.4313,65.6059,24587.0
2019-05-09 11:45:00,71.41,71.72,71.28,71.67,19685.0,65.6243,65.9092,65.5048,65.8632,19685.0
2019-05-09 11:50:00,71.61,71.69,71.46,71.63,19411.0,65.8081,65.8816,65.6703,65.8265,19411.0
2019-05-09 11:55:00,71.6,71.73,71.54,71.62,59108.0,65.7989,65.9184,65.7438,65.8173,59108.0
2019-05-09 12:00:00,71.61,71.69,71.47,71.56,39009.0,65.8081,65.8816,65.6795,65.7622,39009.0
2019-05-09 12:05:00,71.58,71.69,71.51,71.52,20780.0,65.7805,65.8816,65.7162,65.7254,20780.0
2019-05-09 12:10:00,71.52,71.6,71.44,71.59,10021.0,65.7254,65.7989,65.6519,65.7897,10021.0
2019-05-09 12:15:00,71.59,71.77,71.49,71.64,73653.0,65.7897,65.9551,65.6978,65.8357,73653.0
2019-05-09 12:20:00,71.63,71.63,71.47,71.5,12697.0,65.8265,65.8265,65.6795,65.707,12697.0
2019-05-09 12:25:00,71.47,71.74,71.47,71.6,20800.0,65.6795,65.9276,65.6795,65.7989,20800.0
2019-05-09 12:30:00,71.61,71.68,71.53,71.64,25789.0,65.8081,65.8724,65.7346,65.8357,25789.0
2019-05-09 12:35:00,71.61,71.87,71.61,71.8,22577.0,65.8081,66.047,65.8081,65.9827,22577.0
2019-05-09 12:40:00,71.81,71.96,71.8,71.96,17798.0,65.9919,66.1298,65.9827,66.1298,17798.0
2019-05-09 12:45:00,71.92,72.15,71.75,72.15,13658.0,66.093,66.3044,65.9368,66.3044,13658.0
2019-05-09 12:50:00,72.12,72.38,72.09,72.34,12479.0,66.2768,66.5157,66.2492,66.479,12479.0
2019-05-09 12:55:00,72.36,72.45,72.29,72.43,13144.0,66.4973,66.5801,66.433,66.5617,13144.0
2019-05-09 13:00:00,72.46,72.65,72.43,72.45,21814.0,66.5892,66.7638,66.5617,66.5801,21814.0
2019-05-09 13:05:00,72.43,72.5,72.34,72.41,12586.0,66.5617,66.626,66.479,66.5433,12586.0
2019-05-09 13:10:00,72.43,72.56,72.36,72.53,9397.0,66.5617,66.6811,66.4973,66.6536,9397.0
2019-05-09 13:15:00,72.56,72.56,72.23,72.31,11940.0,66.6811,66.6811,66.3779,66.4514,11940.0
2019-05-09 13:20:00,72.27,72.4,72.21,72.39,8882.0,66.4146,66.5341,66.3595,66.5249,8882.0
2019-05-09 13:25:00,72.4,72.45,72.29,72.45,12202.0,66.5341,66.5801,66.433,66.5801,12202.0
2019-05-09 13:30:00,72.45,72.56,72.39,72.53,9837.0,66.5801,66.6811,66.5249,66.6536,9837.0
2019-05-09 13:35:00,72.55,72.64,72.5,72.5,12326.0,66.672,66.7547,66.626,66.626,12326.0
2019-05-09 13:40:00,72.55,72.56,72.42,72.56,31188.0,66.672,66.6811,66.5525,66.6811,31188.0
2019-05-09 13:45:00,72.57,72.8,72.56,72.77,11286.0,66.6903,66.9017,66.6811,66.8741,11286.0
2019-05-09 13:50:00,72.75,72.82,72.62,72.79,13259.0,66.8557,66.9201,66.7363,66.8925,13259.0
2019-05-09 13:55:00,72.81,72.81,72.69,72.76,9872.0,66.9109,66.9109,66.8006,66.8649,9872.0
2019-05-09 14:00:00,72.78,72.84,72.64,72.71,11837.0,66.8833,66.9385,66.7547,66.819,11837.0
2019-05-09 14:05:00,72.7,72.81,72.67,72.77,9463.0,66.8098,66.9109,66.7822,66.8741,9463.0
2019-05-09 14:10:00,72.77,72.82,72.67,72.7,9955.0,66.8741,66.9201,66.7822,66.8098,9955.0
2019-05-09 14:15:00,72.71,72.97,72.71,72.94,14018.0,66.819,67.0579,66.819,67.0304,14018.0
2019-05-09 14:20:00,72.93,72.98,72.85,72.96,15413.0,67.0212,67.0671,66.9476,67.0487,15413.0
2019-05-09 14:25:00,72.94,72.96,72.89,72.92,12373.0,67.0304,67.0487,66.9844,67.012,12373.0
2019-05-09 14:30:00,72.93,72.96,72.87,72.9,8493.0,67.0212,67.0487,66.966,66.9936,8493.0
2019-05-09 14:35:00,72.89,72.95,72.73,72.75,13879.0,66.9844,67.0395,66.8374,66.8557,13879.0
2019-05-09 14:40:00,72.76,72.84,72.75,72.79,15227.0,66.8649,66.9385,66.8557,66.8925,15227.0
2019-05-09 14:45:00,72.78,72.92,72.77,72.8,8458.0,66.8833,67.012,66.8741,66.9017,8458.0
2019-05-09 14:50:00,72.79,72.9,72.78,72.87,7019.0,66.8925,66.9936,66.8833,66.966,7019.0
2019-05-09 14:55:00,72.87,72.88,72.68,72.69,9984.0,66.966,66.9752,66.7914,66.8006,9984.0
2019-05-09 15:00:00,72.7,72.75,72.55,72.56,11137.0,66.8098,66.8557,66.672,66.6811,11137.0
2019-05-09 15:05:00,72.57,72.59,72.39,72.42,11968.0,66.6903,66.7087,66.5249,66.5525,11968.0
2019-05-09 15:10:00,72.43,72.51,72.4,72.48,8906.0,66.5617,66.6352,66.5341,66.6076,8906.0
2019-05-09 15:15:00,72.49,72.51,72.4,72.43,11319.0,66.6168,66.6352,66.5341,66.5617,11319.0
2019-05-09 15:20:00,72.44,72.48,72.32,72.35,9514.0,66.5709,66.6076,66.4606,66.4882,9514.0
2019-05-09 15:25:00,72.35,72.36,72.15,72.35,37672.0,66.4882,66.4973,66.3044,66.4882,37672.0
2019-05-09 15:30:00,72.34,72.63,72.34,72.57,22286.0,66.479,66.7455,66.479,66.6903,22286.0
2019-05-09 15:35:00,72.57,72.58,72.44,72.45,23941.0,66.6903,66.6995,66.5709,66.5801,23941.0
2019-05-09 15:40:00,72.48,72.48,72.33,72.35,45829.0,66.6076,66.6076,66.4698,66.4882,45829.0
2019-05-09 15:45:00,72.34,72.53,72.34,72.39,44282.0,66.479,66.6536,66.479,66.5249,44282.0
2019-05-09 15:50:00,72.4,72.58,72.4,72.56,45634.0,66.5341,66.6995,66.5341,66.6811,45634.0
2019-05-09 15:55:00,72.53,72.66,72.52,72.61,96795.0,66.6536,66.773,66.6444,66.7271,96795.0
2019-05-10 09:30:00,72.56,72.74,71.8,71.94,44753.0,66.6811,66.8466,65.9827,66.1114,44753.0
2019-05-10 09:35:00,71.97,71.98,71.42,71.91,69475.0,66.1389,66.1481,65.6335,66.0838,69475.0
2019-05-10 09:40:00,71.9,71.9,71.19,71.26,25832.0,66.0746,66.0746,65.4221,65.4865,25832.0
2019-05-10 09:45:00,71.32,71.58,71.16,71.51,35327.0,65.5416,65.7805,65.3946,65.7162,35327.0
2019-05-10 09:50:00,71.5,71.56,71.03,71.2,45400.0,65.707,65.7622,65.2751,65.4313,45400.0
2019-05-10 09:55:00,71.22,71.31,70.97,71.03,36654.0,65.4497,65.5324,65.22,65.2751,36654.0
2019-05-10 10:00:00,71.03,71.09,70.83,70.88,35346.0,65.2751,65.3302,65.0913,65.1373,35346.0
2019-05-10 10:05:00,70.85,70.94,70.67,70.67,34543.0,65.1097,65.1924,64.9443,64.9443,34543.0
2019-05-10 10:10:00,70.65,70.77,70.41,70.43,31048.0,64.9259,65.0362,64.7053,64.7237,31048.0
2019-05-10 10:15:00,70.43,70.51,70.29,70.29,48585.0,64.7237,64.7972,64.5951,64.5951,48585.0
2019-05-10 10:20:00,70.3,70.41,70.2,70.37,37795.0,64.6042,64.7053,64.5124,64.6686,37795.0
2019-05-10 10:25:00,70.36,70.79,70.36,70.67,17050.0,64.6594,65.0545,64.6594,64.9443,17050.0
2019-05-10 10:30:00,70.67,70.71,70.35,70.37,22394.0,64.9443,64.981,64.6502,64.6686,22394.0
2019-05-10 10:35:00,70.39,70.47,70.3,70.41,21326.0,64.687,64.7605,64.6042,64.7053,21326.0
2019-05-10 10:40:00,70.41,70.46,70.2,70.44,28224.0,64.7053,64.7513,64.5124,64.7329,28224.0
2019-05-10 10:45:00,70.42,70.6,70.38,70.4,16800.0,64.7145,64.8799,64.6778,64.6961,16800.0
2019-05-10 10:50:00,70.37,70.49,70.3,70.42,15616.0,64.6686,64.7789,64.6042,64.7145,15616.0
2019-05-10 10:55:00,70.47,70.66,70.39,70.47,13014.0,64.7605,64.9351,64.687,64.7605,13014.0
2019-05-10 11:00:00,70.43,70.52,70.25,70.51,21387.0,64.7237,64.8064,64.5583,64.7972,21387.0
2019-05-10 11:05:00,70.55,70.79,70.51,70.67,13075.0,64.834,65.0545,64.7972,64.9443,13075.0
2019-05-10 11:10:00,70.64,70.75,70.61,70.69,14837.0,64.9167,65.0178,64.8891,64.9627,14837.0
2019-05-10 11:15:00,70.69,70.95,70.57,70.95,8678.0,64.9627,65.2016,64.8524,65.2016,8678.0
2019-05-10 11:20:00,70.98,71.06,70.91,71.03,18006.0,65.2292,65.3027,65.1648,65.2751,18006.0
2019-05-10 11:25:00,71.06,71.11,70.96,71.0,17090.0,65.3027,65.3486,65.2108,65.2475,17090.0
2019-05-10 11:30:00,71.0,71.04,70.86,70.92,25062.0,65.2475,65.2843,65.1189,65.174,25062.0
2019-05-10 11:35:00,70.9,71.21,70.88,71.08,9604.0,65.1556,65.4405,65.1373,65.3211,9604.0
2019-05-10 11:40:00,71.07,71.1,70.78,70.89,16493.0,65.3119,65.3394,65.0454,65.1464,16493.0
2019-05-10 11:45:00,70.89,71.0,70.86,70.92,16609.0,65.1464,65.2475,65.1189,65.174,16609.0
2019-05-10 11:50:00,70.97,71.08,70.86,71.05,18744.0,65.22,65.3211,65.1189,65.2935,18744.0
2019-05-10 11:55:00,71.04,71.12,70.95,71.08,46230.0,65.2843,65.3578,65.2016,65.3211,46230.0
2019-05-10 12:00:00,71.1,71.32,71.1,71.28,22599.0,65.3394,65.5416,65.3394,65.5048,22599.0
2019-05-10 12:05:00,71.29,71.33,71.16,71.2,13537.0,65.514,65.5508,65.3946,65.4313,13537.0
2019-05-10 12:10:00,71.18,71.53,71.17,71.42,14987.0,65.413,65.7346,65.4038,65.6335,14987.0
2019-05-10 12:15:00,71.43,71.6,71.35,71.58,12672.0,65.6427,65.7989,65.5692,65.7805,12672.0
2019-05-10 12:20:00,71.6,71.69,71.51,71.68,14055.0,65.7989,65.8816,65.7162,65.8724,14055.0
2019-05-10 12:25:00,71.69,71.76,71.52,71.68,8350.0,65.8816,65.946,65.7254,65.8724,8350.0
2019-05-10 12:30:00,71.68,71.89,71.66,71.81,18754.0,65.8724,66.0654,65.8541,65.9919,18754.0
2019-05-10 12:35:00,71.82,71.87,71.78,71.83,15994.0,66.0011,66.047,65.9643,66.0103,15994.0
2019-05-10 12:40:00,71.81,72.0,71.81,72.0,10073.0,65.9919,66.1665,65.9919,66.1665,10073.0
2019-05-10 12:45:00,71.97,71.97,71.75,71.78,19948.0,66.1389,66.1389,65.9368,65.9643,19948.0
2019-05-10 12:50:00,71.83,71.99,71.82,71.97,8552.0,66.0103,66.1573,66.0011,66.1389,8552.0
2019-05-10 12:55:00,71.97,71.99,71.9,71.93,6130.0,66.1389,66.1573,66.0746,66.1022,6130.0
2019-05-10 13:00:00,71.92,72.24,71.9,72.24,11888.0,66.093,66.3871,66.0746,66.3871,11888.0
2019-05-10 13:05:00,72.23,72.28,72.18,72.26,13204.0,66.3779,66.4238,66.3319,66.4054,13204.0
2019-05-10 13:10:00,72.24,72.29,72.02,72.17,17221.0,66.3871,66.433,66.1849,66.3227,17221.0
2019-05-10 13:15:00,72.15,72.23,72.03,72.09,8698.0,66.3044,66.3779,66.1941,66.2492,8698.0
2019-05-10 13:20:00,72.12,72.33,72.1,72.29,10481.0,66.2768,66.4698,66.2584,66.433,10481.0
2019-05-10 13:25:00,72.29,72.39,72.2,72.22,10868.0,66.433,66.5249,66.3503,66.3687,10868.0
2019-05-10 13:30:00,72.22,72.3,72.17,72.24,11783.0,66.3687,66.4422,66.3227,66.3871,11783.0
2019-05-10 13:35:00,72.27,72.32,72.2,72.2,6169.0,66.4146,66.4606,66.3503,66.3503,6169.0
2019-05-10 13:40:00,72.2,72.3,72.19,72.3,5486.0,66.3503,66.4422,66.3411,66.4422,5486.0
2019-05-10 13:45:00,72.29,72.49,72.26,72.43,12936.0,66.433,66.6168,66.4054,66.5617,12936.0
2019-05-10 13:50:00,72.42,72.57,72.4,72.51,5300.0,66.5525,66.6903,66.5341,66.6352,5300.0
2019-05-10 13:55:00,72.5,72.52,72.38,72.52,4140.0,66.626,66.6444,66.5157,66.6444,4140.0
2019-05-10 14:00:00,72.51,72.73,72.51,72.72,16719.0,66.6352,66.8374,66.6352,66.8282,16719.0
2019-05-10 14:05:00,72.69,72.73,72.65,72.7,6187.0,66.8006,66.8374,66.7638,66.8098,6187.0
2019-05-10 14:10:00,72.72,72.75,72.58,72.59,6666.0,66.8282,66.8557,66.6995,66.7087,6666.0
2019-05-10 14:15:00,72.57,72.6,72.49,72.49,11638.0,66.6903,66.7179,66.6168,66.6168,11638.0
2019-05-10 14:20:00,72.55,72.59,72.44,72.47,8917.0,66.672,66.7087,66.5709,66.5984,8917.0
2019-05-10 14:25:00,72.46,72.54,72.39,72.53,6312.0,66.5892,66.6628,66.5249,66.6536,6312.0
2019-05-10 14:30:00,72.51,72.7,72.51,72.7,7530.0,66.6352,66.8098,66.6352,66.8098,7530.0
2019-05-10 14:35:00,72.69,72.84,72.68,72.83,12906.0,66.8006,66.9385,66.7914,66.9293,12906.0
2019-05-10 14:40:00,72.85,72.93,72.72,72.75,27063.0,66.9476,67.0212,66.8282,66.8557,27063.0
2019-05-10 14:45:00,72.73,72.74,72.64,72.73,4471.0,66.8374,66.8466,66.7547,66.8374,4471.0
2019-05-10 14:50:00,72.73,72.85,72.69,72.75,9153.0,66.8374,66.9476,66.8006,66.8557,9153.0
2019-05-10 14:55:00,72.76,72.79,72.66,72.68,9187.0,66.8649,66.8925,66.773,66.7914,9187.0
2019-05-10 15:00:00,72.67,72.79,72.66,72.79,9796.0,66.7822,66.8925,66.773,66.8925,9796.0
2019-05-10 15:05:00,72.77,72.83,72.72,72.75,6911.0,66.8741,66.9293,66.8282,66.8557,6911.0
2019-05-10 15:10:00,72.77,72.82,72.73,72.81,13906.0,66.8741,66.9201,66.8374,66.9109,13906.0
2019-05-10 15:15:00,72.81,73.02,72.8,72.96,16267.0,66.9109,67.1039,66.9017,67.0487,16267.0
2019-05-10 15:20:00,72.95,72.98,72.78,72.96,30333.0,67.0395,67.0671,66.8833,67.0487,30333.0
2019-05-10 15:25:00,72.98,73.06,72.94,73.02,12231.0,67.0671,67.1406,67.0304,67.1039,12231.0
2019-05-10 15:30:00,72.99,73.02,72.81,72.82,13669.0,67.0763,67.1039,66.9109,66.9201,13669.0
2019-05-10 15:35:00,72.81,72.82,72.57,72.57,25737.0,66.9109,66.9201,66.6903,66.6903,25737.0
2019-05-10 15:40:00,72.58,72.61,72.5,72.61,25171.0,66.6995,66.7271,66.626,66.7271,25171.0
2019-05-10 15:45:00,72.61,72.68,72.47,72.48,26058.0,66.7271,66.7914,66.5984,66.6076,26058.0
2019-05-10 15:50:00,72.48,72.61,72.46,72.56,32932.0,66.6076,66.7271,66.5892,66.6811,32932.0
2019-05-10 15:55:00,72.56,72.66,72.48,72.57,66553.0,66.6811,66.773,66.6076,66.6903,66553.0
2019-05-13 09:30:00,71.28,71.28,70.12,70.55,50277.0,65.5048,65.5048,64.4388,64.834,50277.0
2019-05-13 09:35:00,70.53,71.0,70.53,70.85,19222.0,64.8156,65.2475,64.8156,65.1097,19222.0
2019-05-13 09:40:00,70.76,71.49,70.75,71.03,27394.0,65.027,65.6978,65.0178,65.2751,27394.0
2019-05-13 09:45:00,71.03,71.4,71.02,71.23,10742.0,65.2751,65.6151,65.2659,65.4589,10742.0
2019-05-13 09:50:00,71.16,71.16,70.74,70.8,23517.0,65.3946,65.3946,65.0086,65.0637,23517.0
2019-05-13 09:55:00,70.76,71.08,70.71,71.05,10479.0,65.027,65.3211,64.981,65.2935,10479.0
2019-05-13 10:00:00,71.05,71.05,70.8,70.84,18221.0,65.2935,65.2935,65.0637,65.1005,18221.0
2019-05-13 10:05:00,70.85,71.07,70.85,70.89,14429.0,65.1097,65.3119,65.1097,65.1464,14429.0
2019-05-13 10:10:00,70.92,71.08,70.91,71.08,19153.0,65.174,65.3211,65.1648,65.3211,19153.0
2019-05-13 10:15:00,71.08,71.3,71.0,71.16,9903.0,65.3211,65.5232,65.2475,65.3946,9903.0
2019-05-13 10:20:00,71.11,71.14,71.01,71.13,25206.0,65.3486,65.3762,65.2567,65.367,25206.0
2019-05-13 10:25:00,71.15,71.15,70.83,70.96,45564.0,65.3854,65.3854,65.0913,65.2108,45564.0
2019-05-13 10:30:00,70.91,70.91,70.67,70.8,12852.0,65.1648,65.1648,64.9443,65.0637,12852.0
2019-05-13 10:35:00,70.85,71.19,70.85,71.0,26648.0,65.1097,65.4221,65.1097,65.2475,26648.0
2019-05-13 10:40:00,71.07,71.18,71.04,71.09,28865.0,65.3119,65.413,65.2843,65.3302,28865.0
2019-05-13 10:45:00,71.1,71.2,70.82,70.83,6485.0,65.3394,65.4313,65.0821,65.0913,6485.0
2019-05-13 10:50:00,70.76,70.79,70.5,70.66,38461.0,65.027,65.0545,64.788,64.9351,38461.0
2019-05-13 10:55:00,70.68,70.71,70.52,70.69,6787.0,64.9535,64.981,64.8064,64.9627,6787.0
2019-05-13 11:00:00,70.72,70.85,70.48,70.61,51341.0,64.9902,65.1097,64.7697,64.8891,51341.0
2019-05-13 11:05:00,70.62,70.77,70.59,70.61,7262.0,64.8983,65.0362,64.8708,64.8891,7262.0
2019-05-13 11:10:00,70.6,70.76,70.57,70.71,20863.0,64.8799,65.027,64.8524,64.981,20863.0
2019-05-13 11:15:00,70.7,70.72,70.45,70.51,26328.0,64.9718,64.9902,64.7421,64.7972,26328.0
2019-05-13 11:20:00,70.47,70.66,70.47,70.57,7981.0,64.7605,64.9351,64.7605,64.8524,7981.0
2019-05-13 11:25:00,70.58,70.6,70.47,70.53,16753.0,64.8616,64.8799,64.7605,64.8156,16753.0
2019-05-13 11:30:00,70.53,70.68,70.53,70.65,16979.0,64.8156,64.9535,64.8156,64.9259,16979.0
2019-05-13 11:35:00,70.65,70.72,70.55,70.55,29450.0,64.9259,64.9902,64.834,64.834,29450.0
2019-05-13 11:40:00,70.57,70.73,70.46,70.53,61250.0,64.8524,64.9994,64.7513,64.8156,61250.0
2019-05-13 11:45:00,70.53,70.65,70.22,70.22,31371.0,64.8156,64.9259,64.5307,64.5307,31371.0
2019-05-13 11:50:00,70.2,70.2,70.04,70.15,9610.0,64.5124,64.5124,64.3653,64.4664,9610.0
2019-05-13 11:55:00,70.12,70.33,70.02,70.3,12229.0,64.4388,64.6318,64.3469,64.6042,12229.0
2019-05-13 12:00:00,70.3,70.33,70.1,70.14,14130.0,64.6042,64.6318,64.4205,64.4572,14130.0
2019-05-13 12:05:00,70.15,70.2,70.1,70.2,18205.0,64.4664,64.5124,64.4205,64.5124,18205.0
2019-05-13 12:10:00,70.19,70.32,70.19,70.27,43313.0,64.5032,64.6226,64.5032,64.5767,43313.0
2019-05-13 12:15:00,70.28,70.32,70.17,70.28,39651.0,64.5859,64.6226,64.4848,64.5859,39651.0
2019-05-13 12:20:00,70.27,70.27,70.01,70.01,48543.0,64.5767,64.5767,64.3377,64.3377,48543.0
2019-05-13 12:25:00,70.01,70.01,69.78,69.87,67072.0,64.3377,64.3377,64.1264,64.2091,67072.0
2019-05-13 12:30:00,69.9,69.94,69.7,69.72,25700.0,64.2367,64.2734,64.0529,64.0712,25700.0
2019-05-13 12:35:00,69.71,69.9,69.7,69.7,14693.0,64.0621,64.2367,64.0529,64.0529,14693.0
2019-05-13 12:40:00,69.69,69.69,69.5,69.54,23750.0,64.0437,64.0437,63.8691,63.9058,23750.0
2019-05-13 12:45:00,69.53,69.6,69.4,69.4,19034.0,63.8966,63.961,63.7772,63.7772,19034.0
2019-05-13 12:50:00,69.41,69.46,69.22,69.22,25291.0,63.7864,63.8323,63.6118,63.6118,25291.0
2019-05-13 12:55:00,69.19,69.2,69.07,69.12,13338.0,63.5842,63.5934,63.4739,63.5199,13338.0
2019-05-13 13:00:00,69.11,69.14,69.04,69.09,12909.0,63.5107,63.5382,63.4463,63.4923,12909.0
2019-05-13 13:05:00,69.09,69.14,69.08,69.1,14439.0,63.4923,63.5382,63.4831,63.5015,14439.0
2019-05-13 13:10:00,69.12,69.15,69.07,69.1,16849.0,63.5199,63.5474,63.4739,63.5015,16849.0
2019-05-13 13:15:00,69.11,69.2,69.03,69.05,31172.0,63.5107,63.5934,63.4371,63.4555,31172.0
2019-05-13 13:20:00,69.05,69.05,68.86,68.88,49490.0,63.4555,63.4555,63.2809,63.2993,49490.0
2019-05-13 13:25:00,68.89,69.0,68.86,68.96,64469.0,63.3085,63.4096,63.2809,63.3728,64469.0
2019-05-13 13:30:00,68.95,69.12,68.91,69.03,12133.0,63.3636,63.5199,63.3269,63.4371,12133.0
2019-05-13 13:35:00,69.04,69.35,69.04,69.35,21307.0,63.4463,63.7312,63.4463,63.7312,21307.0
2019-05-13 13:40:00,69.37,69.42,69.33,69.35,20414.0,63.7496,63.7955,63.7128,63.7312,20414.0
2019-05-13 13:45:00,69.35,69.35,69.24,69.3,15645.0,63.7312,63.7312,63.6301,63.6853,15645.0
2019-05-13 13:50:00,69.29,69.3,69.19,69.23,35035.0,63.6761,63.6853,63.5842,63.6209,35035.0
2019-05-13 13:55:00,69.24,69.24,69.12,69.19,16381.0,63.6301,63.6301,63.5199,63.5842,16381.0
2019-05-13 14:00:00,69.18,69.21,69.12,69.17,10813.0,63.575,63.6026,63.5199,63.5658,10813.0
2019-05-13 14:05:00,69.19,69.27,69.14,69.17,16471.0,63.5842,63.6577,63.5382,63.5658,16471.0
2019-05-13 14:10:00,69.18,69.18,68.99,69.02,16884.0,63.575,63.575,63.4004,63.428,16884.0
2019-05-13 14:15:00,69.01,69.06,69.0,69.02,9922.0,63.4188,63.4647,63.4096,63.428,9922.0
2019-05-13 14:20:00,69.02,69.11,68.97,69.07,17704.0,63.428,63.5107,63.382,63.4739,17704.0
2019-05-13 14:25:00,69.08,69.33,69.06,69.19,25648.0,63.4831,63.7128,63.4647,63.5842,25648.0
2019-05-13 14:30:00,69.2,69.26,69.14,69.19,27533.0,63.5934,63.6485,63.5382,63.5842,27533.0
2019-05-13 14:35:00,69.19,69.25,69.13,69.18,14797.0,63.5842,63.6393,63.529,63.575,14797.0
2019-05-13 14:40:00,69.18,69.28,69.1,69.15,86243.0,63.575,63.6669,63.5015,63.5474,86243.0
2019-05-13 14:45:00,69.16,69.41,69.14,69.4,20069.0,63.5566,63.7864,63.5382,63.7772,20069.0
2019-05-13 14:50:00,69.39,69.6,69.39,69.49,37569.0,63.768,63.961,63.768,63.8599,37569.0
2019-05-13 14:55:00,69.49,69.56,69.4,69.48,17539.0,63.8599,63.9242,63.7772,63.8507,17539.0
2019-05-13 15:00:00,69.48,69.6,69.48,69.53,45607.0,63.8507,63.961,63.8507,63.8966,45607.0
2019-05-13 15:05:00,69.54,69.72,69.52,69.7,60823.0,63.9058,64.0712,63.8874,64.0529,60823.0
2019-05-13 15:10:00,69.68,69.7,69.42,69.42,91905.0,64.0345,64.0529,63.7955,63.7955,91905.0
2019-05-13 15:15:00,69.43,69.52,69.42,69.43,62300.0,63.8047,63.8874,63.7955,63.8047,62300.0
2019-05-13 15:20:00,69.43,69.5,69.17,69.18,71122.0,63.8047,63.8691,63.5658,63.575,71122.0
2019-05-13 15:25:00,69.18,69.21,69.06,69.08,8300.0,63.575,63.6026,63.4647,63.4831,8300.0
2019-05-13 15:30:00,69.06,69.07,68.94,68.99,22560.0,63.4647,63.4739,63.3544,63.4004,22560.0
2019-05-13 15:35:00,68.99,69.01,68.71,68.75,72965.0,63.4004,63.4188,63.1431,63.1798,72965.0
2019-05-13 15:40:00,68.76,68.81,68.57,68.58,81356.0,63.189,63.235,63.0144,63.0236,81356.0
2019-05-13 15:45:00,68.6,68.71,68.57,68.67,81225.0,63.042,63.1431,63.0144,63.1063,81225.0
2019-05-13 15:50:00,68.67,68.67,68.45,68.56,94880.0,63.1063,63.1063,62.9041,63.0052,94880.0
2019-05-13 15:55:00,68.57,68.69,68.52,68.55,225194.0,63.0144,63.1247,62.9685,62.996,225194.0
2019-05-14 09:30:00,68.86,69.66,68.76,69.31,43695.0,63.2809,64.0161,63.189,63.6945,43695.0
2019-05-14 09:35:00,69.3,69.49,69.28,69.28,12140.0,63.6853,63.8599,63.6669,63.6669,12140.0
2019-05-14 09:40:00,69.23,69.37,69.12,69.34,8257.0,63.6209,63.7496,63.5199,63.722,8257.0
2019-05-14 09:45:00,69.45,69.45,69.02,69.08,14788.0,63.8231,63.8231,63.428,63.4831,14788.0
2019-05-14 09:50:00,69.01,69.21,68.98,69.14,28524.0,63.4188,63.6026,63.3912,63.5382,28524.0
2019-05-14 09:55:00,69.08,69.31,68.93,68.96,28922.0,63.4831,63.6945,63.3452,63.3728,28922.0
2019-05-14 10:00:00,69.05,69.31,69.05,69.26,9294.0,63.4555,63.6945,63.4555,63.6485,9294.0
2019-05-14 10:05:00,69.22,69.24,69.05,69.13,18477.0,63.6118,63.6301,63.4555,63.529,18477.0
2019-05-14 10:10:00,69.16,69.16,68.96,69.06,12096.0,63.5566,63.5566,63.3728,63.4647,12096.0
2019-05-14 10:15:00,69.07,69.24,69.07,69.11,10156.0,63.4739,63.6301,63.4739,63.5107,10156.0
2019-05-14 10:20:00,69.08,69.34,69.07,69.27,9559.0,63.4831,63.722,63.4739,63.6577,9559.0
2019-05-14 10:25:00,69.28,69.32,69.2,69.29,9394.0,63.6669,63.7036,63.5934,63.6761,9394.0
2019-05-14 10:30:00,69.26,69.39,69.17,69.18,7252.0,63.6485,63.768,63.5658,63.575,7252.0
2019-05-14 10:35:00,69.2,69.29,69.18,69.27,5717.0,63.5934,63.6761,63.575,63.6577,5717.0
2019-05-14 10:40:00,69.26,69.33,69.2,69.25,7151.0,63.6485,63.7128,63.5934,63.6393,7151.0
2019-05-14 10:45:00,69.26,69.31,69.11,69.15,8797.0,63.6485,63.6945,63.5107,63.5474,8797.0
2019-05-14 10:50:00,69.16,69.19,69.01,69.05,6707.0,63.5566,63.5842,63.4188,63.4555,6707.0
2019-05-14 10:55:00,69.08,69.1,68.97,69.09,11278.0,63.4831,63.5015,63.382,63.4923,11278.0
2019-05-14 11:00:00,69.11,69.2,69.07,69.2,9887.0,63.5107,63.5934,63.4739,63.5934,9887.0
2019-05-14 11:05:00,69.23,69.49,69.23,69.45,5794.0,63.6209,63.8599,63.6209,63.8231,5794.0
2019-05-14 11:10:00,69.48,69.62,69.46,69.62,9917.0,63.8507,63.9793,63.8323,63.9793,9917.0
2019-05-14 11:15:00,69.63,69.67,69.58,69.58,14667.0,63.9885,64.0253,63.9426,63.9426,14667.0
2019-05-14 11:20:00,69.61,69.8,69.61,69.71,13501.0,63.9702,64.1448,63.9702,64.0621,13501.0
2019-05-14 11:25:00,69.75,69.81,69.67,69.7,9152.0,64.0988,64.1539,64.0253,64.0529,9152.0
2019-05-14 11:30:00,69.71,69.78,69.7,69.71,5978.0,64.0621,64.1264,64.0529,64.0621,5978.0
2019-05-14 11:35:00,69.71,69.86,69.7,69.75,9940.0,64.0621,64.1999,64.0529,64.0988,9940.0
2019-05-14 11:40:00,69.72,69.79,69.68,69.71,4874.0,64.0712,64.1356,64.0345,64.0621,4874.0
2019-05-14 11:45:00,69.74,69.9,69.71,69.84,10207.0,64.0896,64.2367,64.0621,64.1815,10207.0
2019-05-14 11:50:00,69.86,69.9,69.81,69.85,11924.0,64.1999,64.2367,64.1539,64.1907,11924.0
2019-05-14 11:55:00,69.84,69.9,69.77,69.8,9483.0,64.1815,64.2367,64.1172,64.1448,9483.0
2019-05-14 12:00:00,69.8,69.83,69.72,69.83,6742.0,64.1448,64.1723,64.0712,64.1723,6742.0
2019-05-14 12:05:00,69.81,69.85,69.72,69.74,7786.0,64.1539,64.1907,64.0712,64.0896,7786.0
2019-05-14 12:10:00,69.72,69.85,69.71,69.78,9160.0,64.0712,64.1907,64.0621,64.1264,9160.0
2019-05-14 12:15:00,69.77,69.78,69.7,69.73,4357.0,64.1172,64.1264,64.0529,64.0804,4357.0
2019-05-14 12:20:00,69.75,69.85,69.73,69.82,7606.0,64.0988,64.1907,64.0804,64.1631,7606.0
2019-05-14 12:25:00,69.83,69.87,69.8,69.81,5980.0,64.1723,64.2091,64.1448,64.1539,5980.0
2019-05-14 12:30:00,69.83,69.91,69.8,69.89,9369.0,64.1723,64.2458,64.1448,64.2275,9369.0
2019-05-14 12:35:00,69.91,70.03,69.91,70.03,15355.0,64.2458,64.3561,64.2458,64.3561,15355.0
2019-05-14 12:40:00,70.03,70.07,70.0,70.0,8729.0,64.3561,64.3929,64.3286,64.3286,8729.0
2019-05-14 12:45:00,70.03,70.06,69.99,70.06,3020.0,64.3561,64.3837,64.3194,64.3837,3020.0
2019-05-14 12:50:00,70.06,70.08,70.02,70.06,3910.0,64.3837,64.4021,64.3469,64.3837,3910.0
2019-05-14 12:55:00,70.06,70.06,69.99,70.03,10622.0,64.3837,64.3837,64.3194,64.3561,10622.0
2019-05-14 13:00:00,70.03,70.07,70.0,70.04,3824.0,64.3561,64.3929,64.3286,64.3653,3824.0
2019-05-14 13:05:00,70.03,70.08,69.99,70.01,11516.0,64.3561,64.4021,64.3194,64.3377,11516.0
2019-05-14 13:10:00,70.01,70.14,70.0,70.11,12760.0,64.3377,64.4572,64.3286,64.4296,12760.0
2019-05-14 13:15:00,70.11,70.13,70.04,70.07,7868.0,64.4296,64.448,64.3653,64.3929,7868.0
2019-05-14 13:20:00,70.06,70.11,70.05,70.11,5407.0,64.3837,64.4296,64.3745,64.4296,5407.0
2019-05-14 13:25:00,70.11,70.12,70.02,70.02,10836.0,64.4296,64.4388,64.3469,64.3469,10836.0
2019-05-14 13:30:00,70.03,70.15,70.03,70.14,8489.0,64.3561,64.4664,64.3561,64.4572,8489.0
2019-05-14 13:35:00,70.13,70.14,70.07,70.14,5627.0,64.448,64.4572,64.3929,64.4572,5627.0
2019-05-14 13:40:00,70.14,70.18,70.13,70.16,5926.0,64.4572,64.494,64.448,64.4756,5926.0
2019-05-14 13:45:00,70.17,70.25,70.16,70.21,17932.0,64.4848,64.5583,64.4756,64.5215,17932.0
2019-05-14 13:50:00,70.23,70.27,70.22,70.23,7604.0,64.5399,64.5767,64.5307,64.5399,7604.0
2019-05-14 13:55:00,70.23,70.34,70.21,70.32,14591.0,64.5399,64.641,64.5215,64.6226,14591.0
2019-05-14 14:00:00,70.32,70.42,70.29,70.33,28889.0,64.6226,64.7145,64.5951,64.6318,28889.0
2019-05-14 14:05:00,70.33,70.33,70.12,70.18,10483.0,64.6318,64.6318,64.4388,64.494,10483.0
2019-05-14 14:10:00,70.21,70.22,70.15,70.2,6676.0,64.5215,64.5307,64.4664,64.5124,6676.0
2019-05-14 14:15:00,70.22,70.28,70.21,70.25,7257.0,64.5307,64.5859,64.5215,64.5583,7257.0
2019-05-14 14:20:00,70.25,70.3,70.24,70.28,5161.0,64.5583,64.6042,64.5491,64.5859,5161.0
2019-05-14 14:25:00,70.28,70.3,70.18,70.28,10957.0,64.5859,64.6042,64.494,64.5859,10957.0
2019-05-14 14:30:00,70.27,70.3,70.21,70.26,14793.0,64.5767,64.6042,64.5215,64.5675,14793.0
2019-05-14 14:35:00,70.25,70.29,70.21,70.28,7672.0,64.5583,64.5951,64.5215,64.5859,7672.0
2019-05-14 14:40:00,70.28,70.31,70.26,70.28,2832.0,64.5859,64.6134,64.5675,64.5859,2832.0
2019-05-14 14:45:00,70.27,70.27,70.1,70.14,34154.0,64.5767,64.5767,64.4205,64.4572,34154.0
2019-05-14 14:50:00,70.15,70.17,70.0,70.13,30785.0,64.4664,64.4848,64.3286,64.448,30785.0
2019-05-14 14:55:00,70.12,70.17,70.09,70.17,5025.0,64.4388,64.4848,64.4113,64.4848,5025.0
2019-05-14 15:00:00,70.14,70.27,70.11,70.27,9875.0,64.4572,64.5767,64.4296,64.5767,9875.0
2019-05-14 15:05:00,70.27,70.48,70.27,70.48,23151.0,64.5767,64.7697,64.5767,64.7697,23151.0
2019-05-14 15:10:00,70.47,70.5,70.38,70.45,38185.0,64.7605,64.788,64.6778,64.7421,38185.0
2019-05-14 15:15:00,70.45,70.55,70.42,70.51,31835.0,64.7421,64.834,64.7145,64.7972,31835.0
2019-05-14 15:20:00,70.52,70.56,70.4,70.48,46603.0,64.8064,64.8432,64.6961,64.7697,46603.0
2019-05-14 15:25:00,70.47,70.51,70.43,70.44,9618.0,64.7605,64.7972,64.7237,64.7329,9618.0
2019-05-14 15:30:00,70.43,70.43,70.19,70.21,36001.0,64.7237,64.7237,64.5032,64.5215,36001.0
2019-05-14 15:35:00,70.2,70.34,70.2,70.28,43162.0,64.5124,64.641,64.5124,64.5859,43162.0
2019-05-14 15:40:00,70.28,70.35,70.28,70.3,28571.0,64.5859,64.6502,64.5859,64.6042,28571.0
2019-05-14 15:45:00,70.29,70.34,70.19,70.34,28668.0,64.5951,64.641,64.5032,64.641,28668.0
2019-05-14 15:50:00,70.35,70.4,70.27,70.39,46651.0,64.6502,64.6961,64.5767,64.687,46651.0
2019-05-14 15:55:00,70.39,70.4,70.13,70.21,61196.0,64.687,64.6961,64.448,64.5215,61196.0
2019-05-15 09:30:00,69.28,69.5,69.04,69.49,32966.0,63.6669,63.8691,63.4463,63.8599,32966.0
2019-05-15 09:35:00,69.46,69.67,69.37,69.55,7736.0,63.8323,64.0253,63.7496,63.915,7736.0
2019-05-15 09:40:00,69.63,69.73,69.3,69.3,10592.0,63.9885,64.0804,63.6853,63.6853,10592.0
2019-05-15 09:45:00,69.33,69.55,69.27,69.43,14518.0,63.7128,63.915,63.6577,63.8047,14518.0
2019-05-15 09:50:00,69.43,69.57,69.33,69.53,24634.0,63.8047,63.9334,63.7128,63.8966,24634.0
2019-05-15 09:55:00,69.5,69.53,69.36,69.46,26385.0,63.8691,63.8966,63.7404,63.8323,26385.0
2019-05-15 10:00:00,69.48,69.58,69.39,69.46,9409.0,63.8507,63.9426,63.768,63.8323,9409.0
2019-05-15 10:05:00,69.42,69.61,69.36,69.61,9577.0,63.7955,63.9702,63.7404,63.9702,9577.0
2019-05-15 10:10:00,69.63,69.86,69.4,69.86,12292.0,63.9885,64.1999,63.7772,64.1999,12292.0
2019-05-15 10:15:00,69.9,70.08,69.86,70.08,8497.0,64.2367,64.4021,64.1999,64.4021,8497.0
2019-05-15 10:20:00,70.11,70.14,69.99,69.99,11921.0,64.4296,64.4572,64.3194,64.3194,11921.0
2019-05-15 10:25:00,69.99,70.35,69.99,70.35,12041.0,64.3194,64.6502,64.3194,64.6502,12041.0
2019-05-15 10:30:00,70.34,70.35,70.17,70.17,8528.0,64.641,64.6502,64.4848,64.4848,8528.0
2019-05-15 10:35:00,70.23,70.28,70.13,70.17,20800.0,64.5399,64.5859,64.448,64.4848,20800.0
2019-05-15 10:40:00,70.21,70.33,70.14,70.25,23843.0,64.5215,64.6318,64.4572,64.5583,23843.0
2019-05-15 10:45:00,70.23,70.3,70.17,70.27,10536.0,64.5399,64.6042,64.4848,64.5767,10536.0
2019-05-15 10:50:00,70.27,70.46,70.27,70.27,25096.0,64.5767,64.7513,64.5767,64.5767,25096.0
2019-05-15 10:55:00,70.25,70.42,70.23,70.32,13011.0,64.5583,64.7145,64.5399,64.6226,13011.0
2019-05-15 11:00:00,70.34,70.38,70.13,70.27,133487.0,64.641,64.6778,64.448,64.5767,133487.0
2019-05-15 11:05:00,70.28,70.35,70.19,70.3,10265.0,64.5859,64.6502,64.5032,64.6042,10265.0
2019-05-15 11:10:00,70.27,70.4,70.27,70.37,9945.0,64.5767,64.6961,64.5767,64.6686,9945.0
2019-05-15 11:15:00,70.34,70.41,70.3,70.41,12935.0,64.641,64.7053,64.6042,64.7053,12935.0
2019-05-15 11:20:00,70.41,70.47,70.32,70.34,17969.0,64.7053,64.7605,64.6226,64.641,17969.0
2019-05-15 11:25:00,70.36,70.49,70.36,70.42,4284.0,64.6594,64.7789,64.6594,64.7145,4284.0
2019-05-15 11:30:00,70.42,70.55,70.41,70.51,39274.0,64.7145,64.834,64.7053,64.7972,39274.0
2019-05-15 11:35:00,70.51,70.63,70.45,70.61,10331.0,64.7972,64.9075,64.7421,64.8891,10331.0
2019-05-15 11:40:00,70.63,70.67,70.56,70.64,15748.0,64.9075,64.9443,64.8432,64.9167,15748.0
2019-05-15 11:45:00,70.63,70.65,70.52,70.55,13378.0,64.9075,64.9259,64.8064,64.834,13378.0
2019-05-15 11:50:00,70.56,70.67,70.52,70.61,12127.0,64.8432,64.9443,64.8064,64.8891,12127.0
2019-05-15 11:55:00,70.58,70.63,70.43,70.46,7485.0,64.8616,64.9075,64.7237,64.7513,7485.0
2019-05-15 12:00:00,70.46,70.51,70.44,70.47,5415.0,64.7513,64.7972,64.7329,64.7605,5415.0
2019-05-15 12:05:00,70.48,70.52,70.4,70.46,16880.0,64.7697,64.8064,64.6961,64.7513,16880.0
2019-05-15 12:10:00,70.44,70.46,70.32,70.35,13225.0,64.7329,64.7513,64.6226,64.6502,13225.0
2019-05-15 12:15:00,70.34,70.37,70.28,70.29,85175.0,64.641,64.6686,64.5859,64.5951,85175.0
2019-05-15 12:20:00,70.29,70.33,70.18,70.2,16010.0,64.5951,64.6318,64.494,64.5124,16010.0
2019-05-15 12:25:00,70.19,70.24,70.09,70.12,20280.0,64.5032,64.5491,64.4113,64.4388,20280.0
2019-05-15 12:30:00,70.13,70.15,70.1,70.12,4626.0,64.448,64.4664,64.4205,64.4388,4626.0
2019-05-15 12:35:00,70.1,70.12,70.0,70.04,41284.0,64.4205,64.4388,64.3286,64.3653,41284.0
2019-05-15 12:40:00,70.04,70.07,69.96,70.0,5620.0,64.3653,64.3929,64.2918,64.3286,5620.0
2019-05-15 12:45:00,70.01,70.1,70.01,70.09,4100.0,64.3377,64.4205,64.3377,64.4113,4100.0
2019-05-15 12:50:00,70.07,70.09,69.99,70.04,4552.0,64.3929,64.4113,64.3194,64.3653,4552.0
2019-05-15 12:55:00,70.02,70.02,69.88,69.97,4964.0,64.3469,64.3469,64.2183,64.301,4964.0
2019-05-15 13:00:00,69.99,70.02,69.94,69.96,7244.0,64.3194,64.3469,64.2734,64.2918,7244.0
2019-05-15 13:05:00,69.97,69.97,69.89,69.89,2110.0,64.301,64.301,64.2275,64.2275,2110.0
2019-05-15 13:10:00,69.88,69.93,69.84,69.84,12028.0,64.2183,64.2642,64.1815,64.1815,12028.0
2019-05-15 13:15:00,69.84,69.87,69.76,69.76,7225.0,64.1815,64.2091,64.108,64.108,7225.0
2019-05-15 13:20:00,69.76,69.87,69.7,69.77,41681.0,64.108,64.2091,64.0529,64.1172,41681.0
2019-05-15 13:25:00,69.78,69.89,69.78,69.85,6001.0,64.1264,64.2275,64.1264,64.1907,6001.0
2019-05-15 13:30:00,69.86,69.97,69.84,69.95,14519.0,64.1999,64.301,64.1815,64.2826,14519.0
2019-05-15 13:35:00,69.95,69.97,69.92,69.95,4000.0,64.2826,64.301,64.255,64.2826,4000.0
2019-05-15 13:40:00,69.97,70.05,69.92,69.95,18805.0,64.301,64.3745,64.255,64.2826,18805.0
2019-05-15 13:45:00,69.96,70.09,69.95,70.04,9800.0,64.2918,64.4113,64.2826,64.3653,9800.0
2019-05-15 13:50:00,70.04,70.07,70.02,70.05,4808.0,64.3653,64.3929,64.3469,64.3745,4808.0
2019-05-15 13:55:00,70.04,70.04,69.98,70.03,6579.0,64.3653,64.3653,64.3102,64.3561,6579.0
2019-05-15 14:00:00,70.02,70.03,69.98,70.0,15793.0,64.3469,64.3561,64.3102,64.3286,15793.0
2019-05-15 14:05:00,70.0,70.09,69.98,70.09,9340.0,64.3286,64.4113,64.3102,64.4113,9340.0
2019-05-15 14:10:00,70.1,70.1,70.03,70.08,8622.0,64.4205,64.4205,64.3561,64.4021,8622.0
2019-05-15 14:15:00,70.05,70.07,70.0,70.04,5630.0,64.3745,64.3929,64.3286,64.3653,5630.0
2019-05-15 14:20:00,70.05,70.05,69.98,70.01,9670.0,64.3745,64.3745,64.3102,64.3377,9670.0
2019-05-15 14:25:00,70.01,70.02,69.93,69.96,6700.0,64.3377,64.3469,64.2642,64.2918,6700.0
2019-05-15 14:30:00,69.95,69.97,69.88,69.92,11877.0,64.2826,64.301,64.2183,64.255,11877.0
2019-05-15 14:35:00,69.91,69.92,69.83,69.87,7587.0,64.2458,64.255,64.1723,64.2091,7587.0
2019-05-15 14:40:00,69.85,69.91,69.84,69.84,7691.0,64.1907,64.2458,64.1815,64.1815,7691.0
2019-05-15 14:45:00,69.85,69.89,69.84,69.88,11860.0,64.1907,64.2275,64.1815,64.2183,11860.0
2019-05-15 14:50:00,69.87,69.88,69.7,69.7,11520.0,64.2091,64.2183,64.0529,64.0529,11520.0
2019-05-15 14:55:00,69.72,69.74,69.65,69.69,15697.0,64.0712,64.0896,64.0069,64.0437,15697.0
2019-05-15 15:00:00,69.69,69.7,69.63,69.63,17034.0,64.0437,64.0529,63.9885,63.9885,17034.0
2019-05-15 15:05:00,69.63,69.68,69.6,69.64,13148.0,63.9885,64.0345,63.961,63.9977,13148.0
2019-05-15 15:10:00,69.65,69.68,69.58,69.61,15386.0,64.0069,64.0345,63.9426,63.9702,15386.0
2019-05-15 15:15:00,69.61,69.64,69.56,69.59,12970.0,63.9702,63.9977,63.9242,63.9518,12970.0
2019-05-15 15:20:00,69.59,69.71,69.59,69.7,12097.0,63.9518,64.0621,63.9518,64.0529,12097.0
2019-05-15 15:25:00,69.7,69.72,69.67,69.7,18761.0,64.0529,64.0712,64.0253,64.0529,18761.0
2019-05-15 15:30:00,69.69,69.72,69.59,69.63,18259.0,64.0437,64.0712,63.9518,63.9885,18259.0
2019-05-15 15:35:00,69.62,69.67,69.6,69.65,34913.0,63.9793,64.0253,63.961,64.0069,34913.0
2019-05-15 15:40:00,69.64,69.66,69.59,69.63,43300.0,63.9977,64.0161,63.9518,63.9885,43300.0
2019-05-15 15:45:00,69.63,69.7,69.61,69.61,57083.0,63.9885,64.0529,63.9702,63.9702,57083.0
2019-05-15 15:50:00,69.61,69.64,69.57,69.57,64066.0,63.9702,63.9977,63.9334,63.9334,64066.0
2019-05-15 15:55:00,69.58,69.63,69.4,69.59,145758.0,63.9426,63.9885,63.7772,63.9518,145758.0
2019-05-16 09:30:00,70.1,70.39,69.77,70.28,37234.0,64.4205,64.687,64.1172,64.5859,37234.0
2019-05-16 09:35:00,70.23,70.36,70.08,70.11,23904.0,64.5399,64.6594,64.4021,64.4296,23904.0
2019-05-16 09:40:00,70.1,70.24,70.1,70.22,10359.0,64.4205,64.5491,64.4205,64.5307,10359.0
2019-05-16 09:45:00,70.24,70.25,69.91,70.07,18242.0,64.5491,64.5583,64.2458,64.3929,18242.0
2019-05-16 09:50:00,70.06,70.06,69.87,69.87,18860.0,64.3837,64.3837,64.2091,64.2091,18860.0
2019-05-16 09:55:00,69.88,69.95,69.82,69.87,35139.0,64.2183,64.2826,64.1631,64.2091,35139.0
2019-05-16 10:00:00,69.9,69.93,69.77,69.89,19502.0,64.2367,64.2642,64.1172,64.2275,19502.0
2019-05-16 10:05:00,69.87,69.9,69.77,69.77,17498.0,64.2091,64.2367,64.1172,64.1172,17498.0
2019-05-16 10:10:00,69.81,69.82,69.63,69.67,6493.0,64.1539,64.1631,63.9885,64.0253,6493.0
2019-05-16 10:15:00,69.69,69.81,69.69,69.77,12595.0,64.0437,64.1539,64.0437,64.1172,12595.0
2019-05-16 10:20:00,69.79,69.92,69.78,69.91,8378.0,64.1356,64.255,64.1264,64.2458,8378.0
2019-05-16 10:25:00,69.91,70.05,69.9,70.04,13164.0,64.2458,64.3745,64.2367,64.3653,13164.0
2019-05-16 10:30:00,70.04,70.08,69.9,69.92,26774.0,64.3653,64.4021,64.2367,64.255,26774.0
2019-05-16 10:35:00,69.91,70.1,69.91,70.08,22771.0,64.2458,64.4205,64.2458,64.4021,22771.0
2019-05-16 10:40:00,70.1,70.23,70.06,70.16,15995.0,64.4205,64.5399,64.3837,64.4756,15995.0
2019-05-16 10:45:00,70.16,70.23,70.12,70.18,11967.0,64.4756,64.5399,64.4388,64.494,11967.0
2019-05-16 10:50:00,70.16,70.23,70.14,70.19,3717.0,64.4756,64.5399,64.4572,64.5032,3717.0
2019-05-16 10:55:00,70.17,70.23,70.14,70.17,25408.0,64.4848,64.5399,64.4572,64.4848,25408.0
2019-05-16 11:00:00,70.21,70.22,70.07,70.07,7467.0,64.5215,64.5307,64.3929,64.3929,7467.0
2019-05-16 11:05:00,70.05,70.12,70.01,70.02,4559.0,64.3745,64.4388,64.3377,64.3469,4559.0
2019-05-16 11:10:00,70.03,70.03,69.93,69.93,4258.0,64.3561,64.3561,64.2642,64.2642,4258.0
2019-05-16 11:15:00,69.95,69.97,69.92,69.97,3125.0,64.2826,64.301,64.255,64.301,3125.0
2019-05-16 11:20:00,69.95,70.01,69.9,69.91,7510.0,64.2826,64.3377,64.2367,64.2458,7510.0
2019-05-16 11:25:00,69.91,70.0,69.89,69.89,15978.0,64.2458,64.3286,64.2275,64.2275,15978.0
2019-05-16 11:30:00,69.91,69.94,69.85,69.92,12074.0,64.2458,64.2734,64.1907,64.255,12074.0
2019-05-16 11:35:00,69.91,70.09,69.89,70.06,20062.0,64.2458,64.4113,64.2275,64.3837,20062.0
2019-05-16 11:40:00,70.09,70.21,70.07,70.16,9523.0,64.4113,64.5215,64.3929,64.4756,9523.0
2019-05-16 11:45:00,70.16,70.2,70.12,70.16,7454.0,64.4756,64.5124,64.4388,64.4756,7454.0
2019-05-16 11:50:00,70.15,70.21,70.06,70.08,12944.0,64.4664,64.5215,64.3837,64.4021,12944.0
2019-05-16 11:55:00,70.09,70.2,70.08,70.2,6049.0,64.4113,64.5124,64.4021,64.5124,6049.0
2019-05-16 12:00:00,70.21,70.32,70.2,70.32,6587.0,64.5215,64.6226,64.5124,64.6226,6587.0
2019-05-16 12:05:00,70.3,70.31,70.19,70.21,10004.0,64.6042,64.6134,64.5032,64.5215,10004.0
2019-05-16 12:10:00,70.22,70.3,70.21,70.27,3709.0,64.5307,64.6042,64.5215,64.5767,3709.0
2019-05-16 12:15:00,70.26,70.41,70.26,70.34,5969.0,64.5675,64.7053,64.5675,64.641,5969.0
2019-05-16 12:20:00,70.33,70.37,70.22,70.22,13200.0,64.6318,64.6686,64.5307,64.5307,13200.0
2019-05-16 12:25:00,70.22,70.29,70.18,70.2,20435.0,64.5307,64.5951,64.494,64.5124,20435.0
2019-05-16 12:30:00,70.22,70.34,70.18,70.31,35957.0,64.5307,64.641,64.494,64.6134,35957.0
2019-05-16 12:35:00,70.29,70.39,70.29,70.32,5294.0,64.5951,64.687,64.5951,64.6226,5294.0
2019-05-16 12:40:00,70.37,70.4,70.34,70.35,6393.0,64.6686,64.6961,64.641,64.6502,6393.0
2019-05-16 12:45:00,70.37,70.4,70.22,70.25,9381.0,64.6686,64.6961,64.5307,64.5583,9381.0
2019-05-16 12:50:00,70.24,70.27,70.2,70.21,5456.0,64.5491,64.5767,64.5124,64.5215,5456.0
2019-05-16 12:55:00,70.23,70.29,70.22,70.25,4200.0,64.5399,64.5951,64.5307,64.5583,4200.0
2019-05-16 13:00:00,70.26,70.26,70.15,70.15,4527.0,64.5675,64.5675,64.4664,64.4664,4527.0
2019-05-16 13:05:00,70.12,70.21,70.12,70.18,4000.0,64.4388,64.5215,64.4388,64.494,4000.0
2019-05-16 13:10:00,70.2,70.27,70.2,70.24,4355.0,64.5124,64.5767,64.5124,64.5491,4355.0
2019-05-16 13:15:00,70.25,70.35,70.25,70.29,6953.0,64.5583,64.6502,64.5583,64.5951,6953.0
2019-05-16 13:20:00,70.3,70.3,70.22,70.22,3965.0,64.6042,64.6042,64.5307,64.5307,3965.0
2019-05-16 13:25:00,70.22,70.27,70.21,70.24,3844.0,64.5307,64.5767,64.5215,64.5491,3844.0
2019-05-16 13:30:00,70.22,70.22,70.17,70.18,4875.0,64.5307,64.5307,64.4848,64.494,4875.0
2019-05-16 13:35:00,70.17,70.2,70.07,70.09,7626.0,64.4848,64.5124,64.3929,64.4113,7626.0
2019-05-16 13:40:00,70.09,70.12,70.06,70.08,4910.0,64.4113,64.4388,64.3837,64.4021,4910.0
2019-05-16 13:45:00,70.1,70.1,69.98,69.99,7567.0,64.4205,64.4205,64.3102,64.3194,7567.0
2019-05-16 13:50:00,69.96,70.05,69.95,69.97,27460.0,64.2918,64.3745,64.2826,64.301,27460.0
2019-05-16 13:55:00,69.97,69.98,69.87,69.9,19379.0,64.301,64.3102,64.2091,64.2367,19379.0
2019-05-16 14:00:00,69.91,69.99,69.87,69.92,31074.0,64.2458,64.3194,64.2091,64.255,31074.0
2019-05-16 14:05:00,69.91,69.93,69.8,69.8,20905.0,64.2458,64.2642,64.1448,64.1448,20905.0
2019-05-16 14:10:00,69.8,69.83,69.76,69.81,15209.0,64.1448,64.1723,64.108,64.1539,15209.0
2019-05-16 14:15:00,69.81,69.85,69.78,69.84,16900.0,64.1539,64.1907,64.1264,64.1815,16900.0
2019-05-16 14:20:00,69.83,69.86,69.78,69.82,25319.0,64.1723,64.1999,64.1264,64.1631,25319.0
2019-05-16 14:25:00,69.85,69.89,69.79,69.88,41243.0,64.1907,64.2275,64.1356,64.2183,41243.0
2019-05-16 14:30:00,69.87,69.91,69.85,69.85,13849.0,64.2091,64.2458,64.1907,64.1907,13849.0
2019-05-16 14:35:00,69.85,69.91,69.84,69.86,9507.0,64.1907,64.2458,64.1815,64.1999,9507.0
2019-05-16 14:40:00,69.86,69.9,69.76,69.89,9689.0,64.1999,64.2367,64.108,64.2275,9689.0
2019-05-16 14:45:00,69.89,69.95,69.84,69.85,7850.0,64.2275,64.2826,64.1815,64.1907,7850.0
2019-05-16 14:50:00,69.82,69.86,69.81,69.81,11517.0,64.1631,64.1999,64.1539,64.1539,11517.0
2019-05-16 14:55:00,69.82,69.82,69.74,69.8,10380.0,64.1631,64.1631,64.0896,64.1448,10380.0
2019-05-16 15:00:00,69.8,69.8,69.68,69.68,9602.0,64.1448,64.1448,64.0345,64.0345,9602.0
2019-05-16 15:05:00,69.7,69.71,69.54,69.57,11650.0,64.0529,64.0621,63.9058,63.9334,11650.0
2019-05-16 15:10:00,69.57,69.57,69.42,69.49,19049.0,63.9334,63.9334,63.7955,63.8599,19049.0
2019-05-16 15:15:00,69.47,69.5,69.44,69.46,8548.0,63.8415,63.8691,63.8139,63.8323,8548.0
2019-05-16 15:20:00,69.46,69.6,69.43,69.59,25355.0,63.8323,63.961,63.8047,63.9518,25355.0
2019-05-16 15:25:00,69.58,69.69,69.54,69.68,13429.0,63.9426,64.0437,63.9058,64.0345,13429.0
2019-05-16 15:30:00,69.68,69.68,69.54,69.59,15160.0,64.0345,64.0345,63.9058,63.9518,15160.0
2019-05-16 15:35:00,69.6,69.63,69.48,69.48,17889.0,63.961,63.9885,63.8507,63.8507,17889.0
2019-05-16 15:40:00,69.48,69.51,69.38,69.41,23005.0,63.8507,63.8783,63.7588,63.7864,23005.0
2019-05-16 15:45:00,69.42,69.42,69.25,69.28,48468.0,63.7955,63.7955,63.6393,63.6669,48468.0
2019-05-16 15:50:00,69.3,69.37,69.22,69.31,33620.0,63.6853,63.7496,63.6118,63.6945,33620.0
2019-05-16 15:55:00,69.3,69.43,69.3,69.41,57817.0,63.6853,63.8047,63.6853,63.7864,57817.0
2019-05-17 09:30:00,68.74,68.99,68.23,68.3,51123.0,63.1706,63.4004,62.702,62.7663,51123.0
2019-05-17 09:35:00,68.25,68.68,68.17,68.58,16556.0,62.7203,63.1155,62.6468,63.0236,16556.0
2019-05-17 09:40:00,68.56,68.68,68.33,68.36,14024.0,63.0052,63.1155,62.7939,62.8214,14024.0
2019-05-17 09:45:00,68.4,68.52,68.32,68.43,17495.0,62.8582,62.9685,62.7847,62.8858,17495.0
2019-05-17 09:50:00,68.42,68.45,68.05,68.09,12647.0,62.8766,62.9041,62.5365,62.5733,12647.0
2019-05-17 09:55:00,68.05,68.1,67.71,67.78,37764.0,62.5365,62.5825,62.2241,62.2884,37764.0
2019-05-17 10:00:00,67.8,68.18,67.77,67.97,23468.0,62.3068,62.656,62.2792,62.463,23468.0
2019-05-17 10:05:00,67.99,68.02,67.8,67.8,13529.0,62.4814,62.509,62.3068,62.3068,13529.0
2019-05-17 10:10:00,67.81,67.91,67.67,67.69,14831.0,62.316,62.4079,62.1873,62.2057,14831.0
2019-05-17 10:15:00,67.69,68.07,67.64,68.02,13670.0,62.2057,62.5549,62.1598,62.509,13670.0
2019-05-17 10:20:00,68.01,68.16,67.95,67.98,9380.0,62.4998,62.6376,62.4446,62.4722,9380.0
2019-05-17 10:25:00,67.93,68.11,67.92,68.0,9936.0,62.4263,62.5917,62.4171,62.4906,9936.0
2019-05-17 10:30:00,68.05,68.07,67.9,67.95,22379.0,62.5365,62.5549,62.3987,62.4446,22379.0
2019-05-17 10:35:00,67.93,68.01,67.85,67.95,14683.0,62.4263,62.4998,62.3527,62.4446,14683.0
2019-05-17 10:40:00,67.95,68.02,67.88,68.02,20743.0,62.4446,62.509,62.3803,62.509,20743.0
2019-05-17 10:45:00,68.03,68.16,68.01,68.16,8740.0,62.5182,62.6376,62.4998,62.6376,8740.0
2019-05-17 10:50:00,68.17,68.39,68.16,68.39,8523.0,62.6468,62.849,62.6376,62.849,8523.0
2019-05-17 10:55:00,68.39,68.48,68.34,68.37,12294.0,62.849,62.9317,62.803,62.8306,12294.0
2019-05-17 11:00:00,68.4,68.54,68.36,68.37,18181.0,62.8582,62.9868,62.8214,62.8306,18181.0
2019-05-17 11:05:00,68.38,68.49,68.37,68.4,7696.0,62.8398,62.9409,62.8306,62.8582,7696.0
2019-05-17 11:10:00,68.42,68.42,68.3,68.34,12413.0,62.8766,62.8766,62.7663,62.803,12413.0
2019-05-17 11:15:00,68.36,68.41,68.21,68.26,6255.0,62.8214,62.8674,62.6836,62.7295,6255.0
2019-05-17 11:20:00,68.24,68.26,68.14,68.15,8464.0,62.7112,62.7295,62.6193,62.6284,8464.0
2019-05-17 11:25:00,68.15,68.23,68.09,68.15,15729.0,62.6284,62.702,62.5733,62.6284,15729.0
2019-05-17 11:30:00,68.15,68.15,68.01,68.06,17873.0,62.6284,62.6284,62.4998,62.5457,17873.0
2019-05-17 11:35:00,68.08,68.1,67.99,68.06,14273.0,62.5641,62.5825,62.4814,62.5457,14273.0
2019-05-17 11:40:00,68.04,68.05,67.89,67.94,19007.0,62.5274,62.5365,62.3895,62.4355,19007.0
2019-05-17 11:45:00,67.94,68.02,67.91,67.94,12668.0,62.4355,62.509,62.4079,62.4355,12668.0
2019-05-17 11:50:00,67.93,68.09,67.87,68.04,18441.0,62.4263,62.5733,62.3711,62.5274,18441.0
2019-05-17 11:55:00,68.02,68.08,67.99,68.05,16027.0,62.509,62.5641,62.4814,62.5365,16027.0
2019-05-17 12:00:00,68.07,68.14,68.03,68.05,13033.0,62.5549,62.6193,62.5182,62.5365,13033.0
2019-05-17 12:05:00,68.04,68.04,67.87,67.95,14658.0,62.5274,62.5274,62.3711,62.4446,14658.0
2019-05-17 12:10:00,67.93,68.01,67.9,67.92,14776.0,62.4263,62.4998,62.3987,62.4171,14776.0
2019-05-17 12:15:00,67.93,68.02,67.89,67.93,10469.0,62.4263,62.509,62.3895,62.4263,10469.0
2019-05-17 12:20:00,67.9,67.97,67.88,67.9,4833.0,62.3987,62.463,62.3803,62.3987,4833.0
2019-05-17 12:25:00,67.88,67.94,67.85,67.91,11564.0,62.3803,62.4355,62.3527,62.4079,11564.0
2019-05-17 12:30:00,67.91,67.91,67.85,67.91,14653.0,62.4079,62.4079,62.3527,62.4079,14653.0
2019-05-17 12:35:00,67.96,68.01,67.9,68.01,6699.0,62.4538,62.4998,62.3987,62.4998,6699.0
2019-05-17 12:40:00,68.0,68.2,68.0,68.17,5575.0,62.4906,62.6744,62.4906,62.6468,5575.0
2019-05-17 12:45:00,68.19,68.27,68.18,68.23,3676.0,62.6652,62.7387,62.656,62.702,3676.0
2019-05-17 12:50:00,68.25,68.25,68.17,68.2,5531.0,62.7203,62.7203,62.6468,62.6744,5531.0
2019-05-17 12:55:00,68.28,68.28,68.18,68.2,2065.0,62.7479,62.7479,62.656,62.6744,2065.0
2019-05-17 13:00:00,68.22,68.24,68.19,68.22,6953.0,62.6928,62.7112,62.6652,62.6928,6953.0
2019-05-17 13:05:00,68.24,68.41,68.23,68.41,4510.0,62.7112,62.8674,62.702,62.8674,4510.0
2019-05-17 13:10:00,68.41,68.44,68.3,68.31,10862.0,62.8674,62.8949,62.7663,62.7755,10862.0
2019-05-17 13:15:00,68.3,68.41,68.29,68.41,6756.0,62.7663,62.8674,62.7571,62.8674,6756.0
2019-05-17 13:20:00,68.43,68.55,68.43,68.51,9731.0,62.8858,62.996,62.8858,62.9593,9731.0
2019-05-17 13:25:00,68.51,68.53,68.42,68.43,9209.0,62.9593,62.9777,62.8766,62.8858,9209.0
2019-05-17 13:30:00,68.4,68.57,68.38,68.56,10611.0,62.8582,63.0144,62.8398,63.0052,10611.0
2019-05-17 13:35:00,68.58,68.58,68.52,68.53,3472.0,63.0236,63.0236,62.9685,62.9777,3472.0
2019-05-17 13:40:00,68.56,68.58,68.44,68.51,10821.0,63.0052,63.0236,62.8949,62.9593,10821.0
2019-05-17 13:45:00,68.51,68.58,68.45,68.58,12918.0,62.9593,63.0236,62.9041,63.0236,12918.0
2019-05-17 13:50:00,68.58,68.61,68.38,68.45,20924.0,63.0236,63.0512,62.8398,62.9041,20924.0
2019-05-17 13:55:00,68.46,68.52,68.42,68.5,4284.0,62.9133,62.9685,62.8766,62.9501,4284.0
2019-05-17 14:00:00,68.48,68.53,68.45,68.45,4896.0,62.9317,62.9777,62.9041,62.9041,4896.0
2019-05-17 14:05:00,68.48,68.48,68.24,68.34,18988.0,62.9317,62.9317,62.7112,62.803,18988.0
2019-05-17 14:10:00,68.34,68.34,68.28,68.33,5285.0,62.803,62.803,62.7479,62.7939,5285.0
2019-05-17 14:15:00,68.32,68.37,68.32,68.34,5880.0,62.7847,62.8306,62.7847,62.803,5880.0
2019-05-17 14:20:00,68.33,68.36,68.27,68.31,5929.0,62.7939,62.8214,62.7387,62.7755,5929.0
2019-05-17 14:25:00,68.31,68.33,68.26,68.27,7370.0,62.7755,62.7939,62.7295,62.7387,7370.0
2019-05-17 14:30:00,68.29,68.3,68.22,68.22,4080.0,62.7571,62.7663,62.6928,62.6928,4080.0
2019-05-17 14:35:00,68.21,68.28,68.2,68.2,6400.0,62.6836,62.7479,62.6744,62.6744,6400.0
2019-05-17 14:40:00,68.19,68.24,68.14,68.2,4973.0,62.6652,62.7112,62.6193,62.6744,4973.0
2019-05-17 14:45:00,68.2,68.24,68.17,68.21,3613.0,62.6744,62.7112,62.6468,62.6836,3613.0
2019-05-17 14:50:00,68.23,68.23,68.16,68.19,5329.0,62.702,62.702,62.6376,62.6652,5329.0
2019-05-17 14:55:00,68.21,68.29,68.19,68.29,8414.0,62.6836,62.7571,62.6652,62.7571,8414.0
2019-05-17 15:00:00,68.28,68.31,68.0,68.0,15724.0,62.7479,62.7755,62.4906,62.4906,15724.0
2019-05-17 15:05:00,68.0,68.03,67.89,67.9,12888.0,62.4906,62.5182,62.3895,62.3987,12888.0
2019-05-17 15:10:00,67.92,67.94,67.85,67.87,20585.0,62.4171,62.4355,62.3527,62.3711,20585.0
2019-05-17 15:15:00,67.86,67.88,67.74,67.75,21629.0,62.3619,62.3803,62.2517,62.2609,21629.0
2019-05-17 15:20:00,67.75,67.83,67.74,67.77,13478.0,62.2609,62.3344,62.2517,62.2792,13478.0
2019-05-17 15:25:00,67.76,67.88,67.73,67.85,16023.0,62.27,62.3803,62.2425,62.3527,16023.0
2019-05-17 15:30:00,67.84,67.84,67.75,67.82,13747.0,62.3436,62.3436,62.2609,62.3252,13747.0
2019-05-17 15:35:00,67.83,67.89,67.73,67.73,17585.0,62.3344,62.3895,62.2425,62.2425,17585.0
2019-05-17 15:40:00,67.72,67.81,67.6,67.74,28907.0,62.2333,62.316,62.123,62.2517,28907.0
2019-05-17 15:45:00,67.73,67.75,67.63,67.69,21912.0,62.2425,62.2609,62.1506,62.2057,21912.0
2019-05-17 15:50:00,67.71,67.83,67.65,67.77,34945.0,62.2241,62.3344,62.169,62.2792,34945.0
2019-05-17 15:55:00,67.77,67.86,67.71,67.76,59909.0,62.2792,62.3619,62.2241,62.27,59909.0
2019-05-20 09:30:00,67.58,67.63,67.06,67.31,40046.0,62.1046,62.1506,61.6268,61.8565,40046.0
2019-05-20 09:35:00,67.31,67.51,67.28,67.49,29843.0,61.8565,62.0403,61.8289,62.0219,29843.0
2019-05-20 09:40:00,67.48,67.71,67.42,67.7,9879.0,62.0127,62.2241,61.9576,62.2149,9879.0
2019-05-20 09:45:00,67.75,67.8,67.46,67.51,11110.0,62.2609,62.3068,61.9943,62.0403,11110.0
2019-05-20 09:50:00,67.41,67.47,67.31,67.45,26226.0,61.9484,62.0035,61.8565,61.9852,26226.0
2019-05-20 09:55:00,67.46,67.47,67.38,67.45,9375.0,61.9943,62.0035,61.9208,61.9852,9375.0
2019-05-20 10:00:00,67.42,67.45,67.33,67.37,11800.0,61.9576,61.9852,61.8749,61.9116,11800.0
2019-05-20 10:05:00,67.43,67.46,67.34,67.4,10371.0,61.9668,61.9943,61.8841,61.9392,10371.0
2019-05-20 10:10:00,67.4,67.64,67.39,67.62,14082.0,61.9392,62.1598,61.93,62.1414,14082.0
2019-05-20 10:15:00,67.61,67.66,67.54,67.58,13240.0,62.1322,62.1781,62.0679,62.1046,13240.0
2019-05-20 10:20:00,67.6,67.8,67.56,67.79,19511.0,62.123,62.3068,62.0862,62.2976,19511.0
2019-05-20 10:25:00,67.77,67.89,67.72,67.84,16818.0,62.2792,62.3895,62.2333,62.3436,16818.0
2019-05-20 10:30:00,67.85,68.13,67.84,68.13,19159.0,62.3527,62.6101,62.3436,62.6101,19159.0
2019-05-20 10:35:00,68.17,68.17,68.0,68.02,14650.0,62.6468,62.6468,62.4906,62.509,14650.0
2019-05-20 10:40:00,68.05,68.12,67.98,68.02,6835.0,62.5365,62.6009,62.4722,62.509,6835.0
2019-05-20 10:45:00,68.07,68.15,68.06,68.06,14785.0,62.5549,62.6284,62.5457,62.5457,14785.0
2019-05-20 10:50:00,68.02,68.05,67.94,68.04,15564.0,62.509,62.5365,62.4355,62.5274,15564.0
2019-05-20 10:55:00,68.02,68.06,68.0,68.04,3453.0,62.509,62.5457,62.4906,62.5274,3453.0
2019-05-20 11:00:00,68.05,68.06,67.77,67.83,6194.0,62.5365,62.5457,62.2792,62.3344,6194.0
2019-05-20 11:05:00,67.82,67.85,67.73,67.74,7405.0,62.3252,62.3527,62.2425,62.2517,7405.0
2019-05-20 11:10:00,67.74,67.87,67.74,67.83,4900.0,62.2517,62.3711,62.2517,62.3344,4900.0
2019-05-20 11:15:00,67.81,67.81,67.69,67.75,12518.0,62.316,62.316,62.2057,62.2609,12518.0
2019-05-20 11:20:00,67.75,67.75,67.66,67.74,9397.0,62.2609,62.2609,62.1781,62.2517,9397.0
2019-05-20 11:25:00,67.76,67.89,67.74,67.89,8799.0,62.27,62.3895,62.2517,62.3895,8799.0
2019-05-20 11:30:00,67.9,68.02,67.9,67.93,4370.0,62.3987,62.509,62.3987,62.4263,4370.0
2019-05-20 11:35:00,67.9,67.9,67.75,67.77,4500.0,62.3987,62.3987,62.2609,62.2792,4500.0
2019-05-20 11:40:00,67.77,67.86,67.76,67.79,6984.0,62.2792,62.3619,62.27,62.2976,6984.0
2019-05-20 11:45:00,67.77,67.9,67.77,67.88,5350.0,62.2792,62.3987,62.2792,62.3803,5350.0
2019-05-20 11:50:00,67.88,67.89,67.8,67.83,4662.0,62.3803,62.3895,62.3068,62.3344,4662.0
2019-05-20 11:55:00,67.83,67.84,67.77,67.84,5131.0,62.3344,62.3436,62.2792,62.3436,5131.0
2019-05-20 12:00:00,67.84,67.89,67.79,67.88,5100.0,62.3436,62.3895,62.2976,62.3803,5100.0
2019-05-20 12:05:00,67.88,67.93,67.86,67.92,4314.0,62.3803,62.4263,62.3619,62.4171,4314.0
2019-05-20 12:10:00,67.9,67.94,67.87,67.9,6560.0,62.3987,62.4355,62.3711,62.3987,6560.0
2019-05-20 12:15:00,67.9,67.91,67.77,67.8,6104.0,62.3987,62.4079,62.2792,62.3068,6104.0
2019-05-20 12:20:00,67.81,67.89,67.79,67.89,5700.0,62.316,62.3895,62.2976,62.3895,5700.0
2019-05-20 12:25:00,67.89,67.92,67.7,67.7,8662.0,62.3895,62.4171,62.2149,62.2149,8662.0
2019-05-20 12:30:00,67.68,67.7,67.59,67.63,7264.0,62.1965,62.2149,62.1138,62.1506,7264.0
2019-05-20 12:35:00,67.65,67.74,67.64,67.72,4960.0,62.169,62.2517,62.1598,62.2333,4960.0
2019-05-20 12:40:00,67.71,67.77,67.68,67.71,4600.0,62.2241,62.2792,62.1965,62.2241,4600.0
2019-05-20 12:45:00,67.72,67.76,67.69,67.76,4541.0,62.2333,62.27,62.2057,62.27,4541.0
2019-05-20 12:50:00,67.75,67.75,67.64,67.65,5509.0,62.2609,62.2609,62.1598,62.169,5509.0
2019-05-20 12:55:00,67.63,67.64,67.55,67.61,7890.0,62.1506,62.1598,62.0771,62.1322,7890.0
2019-05-20 13:00:00,67.59,67.61,67.51,67.53,4720.0,62.1138,62.1322,62.0403,62.0587,4720.0
2019-05-20 13:05:00,67.53,67.56,67.5,67.55,5681.0,62.0587,62.0862,62.0311,62.0771,5681.0
2019-05-20 13:10:00,67.54,67.6,67.53,67.57,3150.0,62.0679,62.123,62.0587,62.0954,3150.0
2019-05-20 13:15:00,67.59,67.63,67.58,67.61,4450.0,62.1138,62.1506,62.1046,62.1322,4450.0
2019-05-20 13:20:00,67.61,67.61,67.55,67.55,3047.0,62.1322,62.1322,62.0771,62.0771,3047.0
2019-05-20 13:25:00,67.55,67.58,67.53,67.57,4695.0,62.0771,62.1046,62.0587,62.0954,4695.0
2019-05-20 13:30:00,67.55,67.66,67.54,67.63,7284.0,62.0771,62.1781,62.0679,62.1506,7284.0
2019-05-20 13:35:00,67.63,67.67,67.6,67.62,3700.0,62.1506,62.1873,62.123,62.1414,3700.0
2019-05-20 13:40:00,67.63,67.63,67.54,67.55,4827.0,62.1506,62.1506,62.0679,62.0771,4827.0
2019-05-20 13:45:00,67.57,67.62,67.53,67.59,7231.0,62.0954,62.1414,62.0587,62.1138,7231.0
2019-05-20 13:50:00,67.59,67.6,67.52,67.53,2750.0,62.1138,62.123,62.0495,62.0587,2750.0
2019-05-20 13:55:00,67.54,67.6,67.49,67.6,8671.0,62.0679,62.123,62.0219,62.123,8671.0
2019-05-20 14:00:00,67.56,67.58,67.53,67.54,6499.0,62.0862,62.1046,62.0587,62.0679,6499.0
2019-05-20 14:05:00,67.54,67.57,67.51,67.56,12173.0,62.0679,62.0954,62.0403,62.0862,12173.0
2019-05-20 14:10:00,67.55,67.63,67.54,67.59,11933.0,62.0771,62.1506,62.0679,62.1138,11933.0
2019-05-20 14:15:00,67.59,67.59,67.55,67.56,3042.0,62.1138,62.1138,62.0771,62.0862,3042.0
2019-05-20 14:20:00,67.56,67.56,67.52,67.53,10090.0,62.0862,62.0862,62.0495,62.0587,10090.0
2019-05-20 14:25:00,67.53,67.56,67.5,67.5,6076.0,62.0587,62.0862,62.0311,62.0311,6076.0
2019-05-20 14:30:00,67.5,67.56,67.48,67.52,11856.0,62.0311,62.0862,62.0127,62.0495,11856.0
2019-05-20 14:35:00,67.52,67.52,67.44,67.45,7446.0,62.0495,62.0495,61.976,61.9852,7446.0
2019-05-20 14:40:00,67.45,67.59,67.44,67.58,8074.0,61.9852,62.1138,61.976,62.1046,8074.0
2019-05-20 14:45:00,67.58,67.61,67.5,67.52,6625.0,62.1046,62.1322,62.0311,62.0495,6625.0
2019-05-20 14:50:00,67.51,67.59,67.51,67.59,9441.0,62.0403,62.1138,62.0403,62.1138,9441.0
2019-05-20 14:55:00,67.58,67.58,67.52,67.53,8415.0,62.1046,62.1046,62.0495,62.0587,8415.0
2019-05-20 15:00:00,67.53,67.58,67.52,67.56,10955.0,62.0587,62.1046,62.0495,62.0862,10955.0
2019-05-20 15:05:00,67.56,67.63,67.54,67.56,11147.0,62.0862,62.1506,62.0679,62.0862,11147.0
2019-05-20 15:10:00,67.56,67.58,67.53,67.58,12316.0,62.0862,62.1046,62.0587,62.1046,12316.0
2019-05-20 15:15:00,67.57,67.63,67.56,67.61,7000.0,62.0954,62.1506,62.0862,62.1322,7000.0
2019-05-20 15:20:00,67.61,67.62,67.56,67.59,13027.0,62.1322,62.1414,62.0862,62.1138,13027.0
2019-05-20 15:25:00,67.58,67.6,67.5,67.6,62601.0,62.1046,62.123,62.0311,62.123,62601.0
2019-05-20 15:30:00,67.6,67.66,67.57,67.64,23797.0,62.123,62.1781,62.0954,62.1598,23797.0
2019-05-20 15:35:00,67.64,67.77,67.59,67.73,14476.0,62.1598,62.2792,62.1138,62.2425,14476.0
2019-05-20 15:40:00,67.72,67.78,67.68,67.77,13515.0,62.2333,62.2884,62.1965,62.2792,13515.0
2019-05-20 15:45:00,67.76,67.81,67.71,67.8,22780.0,62.27,62.316,62.2241,62.3068,22780.0
2019-05-20 15:50:00,67.8,67.82,67.72,67.8,30664.0,62.3068,62.3252,62.2333,62.3068,30664.0
2019-05-20 15:55:00,67.79,67.86,67.75,67.78,64633.0,62.2976,62.3619,62.2609,62.2884,64633.0
2019-05-21 09:30:00,68.09,68.62,67.9,68.38,48872.0,62.5733,63.0604,62.3987,62.8398,48872.0
2019-05-21 09:35:00,68.43,68.64,68.24,68.55,17315.0,62.8858,63.0787,62.7112,62.996,17315.0
2019-05-21 09:40:00,68.53,68.53,68.33,68.33,5801.0,62.9777,62.9777,62.7939,62.7939,5801.0
2019-05-21 09:45:00,68.33,68.5,68.33,68.4,18817.0,62.7939,62.9501,62.7939,62.8582,18817.0
2019-05-21 09:50:00,68.44,68.76,68.4,68.59,24412.0,62.8949,63.189,62.8582,63.0328,24412.0
2019-05-21 09:55:00,68.53,68.67,68.53,68.61,4210.0,62.9777,63.1063,62.9777,63.0512,4210.0
2019-05-21 10:00:00,68.58,68.81,68.58,68.68,7791.0,63.0236,63.235,63.0236,63.1155,7791.0
2019-05-21 10:05:00,68.7,68.94,68.69,68.77,40958.0,63.1339,63.3544,63.1247,63.1982,40958.0
2019-05-21 10:10:00,68.8,69.03,68.75,69.02,16865.0,63.2258,63.4371,63.1798,63.428,16865.0
2019-05-21 10:15:00,69.04,69.08,68.82,69.05,46025.0,63.4463,63.4831,63.2442,63.4555,46025.0
2019-05-21 10:20:00,69.06,69.18,69.03,69.09,21130.0,63.4647,63.575,63.4371,63.4923,21130.0
2019-05-21 10:25:00,69.09,69.21,69.05,69.2,6090.0,63.4923,63.6026,63.4555,63.5934,6090.0
2019-05-21 10:30:00,69.17,69.31,69.09,69.29,13457.0,63.5658,63.6945,63.4923,63.6761,13457.0
2019-05-21 10:35:00,69.27,69.27,69.0,69.0,8997.0,63.6577,63.6577,63.4096,63.4096,8997.0
2019-05-21 10:40:00,69.02,69.16,69.0,69.15,16855.0,63.428,63.5566,63.4096,63.5474,16855.0
2019-05-21 10:45:00,69.14,69.22,69.1,69.19,11572.0,63.5382,63.6118,63.5015,63.5842,11572.0
2019-05-21 10:50:00,69.19,69.35,69.17,69.29,11137.0,63.5842,63.7312,63.5658,63.6761,11137.0
2019-05-21 10:55:00,69.31,69.35,69.26,69.3,7395.0,63.6945,63.7312,63.6485,63.6853,7395.0
2019-05-21 11:00:00,69.31,69.41,69.28,69.28,12138.0,63.6945,63.7864,63.6669,63.6669,12138.0
2019-05-21 11:05:00,69.27,69.39,69.26,69.37,7299.0,63.6577,63.768,63.6485,63.7496,7299.0
2019-05-21 11:10:00,69.37,69.37,69.28,69.29,5507.0,63.7496,63.7496,63.6669,63.6761,5507.0
2019-05-21 11:15:00,69.32,69.32,69.18,69.21,8413.0,63.7036,63.7036,63.575,63.6026,8413.0
2019-05-21 11:20:00,69.21,69.23,69.15,69.19,9869.0,63.6026,63.6209,63.5474,63.5842,9869.0
2019-05-21 11:25:00,69.21,69.34,69.2,69.3,10570.0,63.6026,63.722,63.5934,63.6853,10570.0
2019-05-21 11:30:00,69.31,69.31,69.11,69.14,8784.0,63.6945,63.6945,63.5107,63.5382,8784.0
2019-05-21 11:35:00,69.12,69.14,69.08,69.13,4579.0,63.5199,63.5382,63.4831,63.529,4579.0
2019-05-21 11:40:00,69.14,69.14,69.06,69.07,2806.0,63.5382,63.5382,63.4647,63.4739,2806.0
2019-05-21 11:45:00,69.09,69.17,69.08,69.11,3853.0,63.4923,63.5658,63.4831,63.5107,3853.0
2019-05-21 11:50:00,69.09,69.15,69.03,69.08,5023.0,63.4923,63.5474,63.4371,63.4831,5023.0
2019-05-21 11:55:00,69.06,69.07,69.01,69.03,8228.0,63.4647,63.4739,63.4188,63.4371,8228.0
2019-05-21 12:00:00,69.06,69.16,69.02,69.03,8210.0,63.4647,63.5566,63.428,63.4371,8210.0
2019-05-21 12:05:00,69.04,69.05,68.98,69.05,5438.0,63.4463,63.4555,63.3912,63.4555,5438.0
2019-05-21 12:10:00,69.02,69.07,69.0,69.06,6440.0,63.428,63.4739,63.4096,63.4647,6440.0
2019-05-21 12:15:00,69.06,69.06,68.78,68.83,9587.0,63.4647,63.4647,63.2074,63.2533,9587.0
2019-05-21 12:20:00,68.85,68.85,68.72,68.76,4975.0,63.2717,63.2717,63.1523,63.189,4975.0
2019-05-21 12:25:00,68.73,68.82,68.7,68.7,7641.0,63.1615,63.2442,63.1339,63.1339,7641.0
2019-05-21 12:30:00,68.73,68.74,68.64,68.7,20747.0,63.1615,63.1706,63.0787,63.1339,20747.0
2019-05-21 12:35:00,68.7,68.7,68.53,68.62,22184.0,63.1339,63.1339,62.9777,63.0604,22184.0
2019-05-21 12:40:00,68.63,68.71,68.59,68.69,8967.0,63.0696,63.1431,63.0328,63.1247,8967.0
2019-05-21 12:45:00,68.67,68.71,68.57,68.64,9580.0,63.1063,63.1431,63.0144,63.0787,9580.0
2019-05-21 12:50:00,68.64,68.72,68.58,68.6,8533.0,63.0787,63.1523,63.0236,63.042,8533.0
2019-05-21 12:55:00,68.59,68.64,68.56,68.64,5100.0,63.0328,63.0787,63.0052,63.0787,5100.0
2019-05-21 13:00:00,68.64,68.64,68.53,68.56,5333.0,63.0787,63.0787,62.9777,63.0052,5333.0
2019-05-21 13:05:00,68.58,68.62,68.54,68.6,5251.0,63.0236,63.0604,62.9868,63.042,5251.0
2019-05-21 13:10:00,68.62,68.67,68.62,68.64,8075.0,63.0604,63.1063,63.0604,63.0787,8075.0
2019-05-21 13:15:00,68.66,68.66,68.54,68.54,9200.0,63.0971,63.0971,62.9868,62.9868,9200.0
2019-05-21 13:20:00,68.54,68.66,68.5,68.64,5479.0,62.9868,63.0971,62.9501,63.0787,5479.0
2019-05-21 13:25:00,68.62,68.65,68.59,68.65,2036.0,63.0604,63.0879,63.0328,63.0879,2036.0
2019-05-21 13:30:00,68.66,68.68,68.63,68.65,4110.0,63.0971,63.1155,63.0696,63.0879,4110.0
2019-05-21 13:35:00,68.62,68.69,68.61,68.69,5393.0,63.0604,63.1247,63.0512,63.1247,5393.0
2019-05-21 13:40:00,68.7,68.72,68.6,68.68,6300.0,63.1339,63.1523,63.042,63.1155,6300.0
2019-05-21 13:45:00,68.67,68.72,68.67,68.68,7467.0,63.1063,63.1523,63.1063,63.1155,7467.0
2019-05-21 13:50:00,68.65,68.66,68.59,68.61,3909.0,63.0879,63.0971,63.0328,63.0512,3909.0
2019-05-21 13:55:00,68.59,68.65,68.56,68.58,6956.0,63.0328,63.0879,63.0052,63.0236,6956.0
2019-05-21 14:00:00,68.56,68.68,68.55,68.68,5847.0,63.0052,63.1155,62.996,63.1155,5847.0
2019-05-21 14:05:00,68.68,68.77,68.68,68.71,5618.0,63.1155,63.1982,63.1155,63.1431,5618.0
2019-05-21 14:10:00,68.67,68.71,68.65,68.7,4501.0,63.1063,63.1431,63.0879,63.1339,4501.0
2019-05-21 14:15:00,68.68,68.71,68.65,68.66,4325.0,63.1155,63.1431,63.0879,63.0971,4325.0
2019-05-21 14:20:00,68.65,68.69,68.6,68.68,3197.0,63.0879,63.1247,63.042,63.1155,3197.0
2019-05-21 14:25:00,68.69,68.74,68.68,68.69,4118.0,63.1247,63.1706,63.1155,63.1247,4118.0
2019-05-21 14:30:00,68.67,68.7,68.64,68.64,4778.0,63.1063,63.1339,63.0787,63.0787,4778.0
2019-05-21 14:35:00,68.63,68.65,68.59,68.61,2966.0,63.0696,63.0879,63.0328,63.0512,2966.0
2019-05-21 14:40:00,68.6,68.62,68.56,68.59,4745.0,63.042,63.0604,63.0052,63.0328,4745.0
2019-05-21 14:45:00,68.59,68.6,68.54,68.54,3582.0,63.0328,63.042,62.9868,62.9868,3582.0
2019-05-21 14:50:00,68.52,68.55,68.48,68.51,7508.0,62.9685,62.996,62.9317,62.9593,7508.0
2019-05-21 14:55:00,68.52,68.54,68.46,68.46,4546.0,62.9685,62.9868,62.9133,62.9133,4546.0
2019-05-21 15:00:00,68.46,68.48,68.37,68.37,6520.0,62.9133,62.9317,62.8306,62.8306,6520.0
2019-05-21 15:05:00,68.36,68.48,68.34,68.46,9413.0,62.8214,62.9317,62.803,62.9133,9413.0
2019-05-21 15:10:00,68.46,68.49,68.44,68.48,6625.0,62.9133,62.9409,62.8949,62.9317,6625.0
2019-05-21 15:15:00,68.47,68.5,68.42,68.5,7001.0,62.9225,62.9501,62.8766,62.9501,7001.0
2019-05-21 15:20:00,68.48,68.51,68.47,68.49,5984.0,62.9317,62.9593,62.9225,62.9409,5984.0
2019-05-21 15:25:00,68.5,68.65,68.5,68.64,5695.0,62.9501,63.0879,62.9501,63.0787,5695.0
2019-05-21 15:30:00,68.64,68.72,68.61,68.63,9954.0,63.0787,63.1523,63.0512,63.0696,9954.0
2019-05-21 15:35:00,68.64,68.65,68.56,68.6,13393.0,63.0787,63.0879,63.0052,63.042,13393.0
2019-05-21 15:40:00,68.6,68.61,68.49,68.5,9131.0,63.042,63.0512,62.9409,62.9501,9131.0
2019-05-21 15:45:00,68.53,68.6,68.5,68.59,10488.0,62.9777,63.042,62.9501,63.0328,10488.0
2019-05-21 15:50:00,68.58,68.6,68.51,68.52,20491.0,63.0236,63.042,62.9593,62.9685,20491.0
2019-05-21 15:55:00,68.51,68.61,68.46,68.5,62594.0,62.9593,63.0512,62.9133,62.9501,62594.0
2019-05-22 09:30:00,68.08,68.53,68.06,68.29,14704.0,62.5641,62.9777,62.5457,62.7571,14704.0
2019-05-22 09:35:00,68.11,68.16,67.95,67.97,12820.0,62.5917,62.6376,62.4446,62.463,12820.0
2019-05-22 09:40:00,67.98,68.04,67.86,68.04,7081.0,62.4722,62.5274,62.3619,62.5274,7081.0
2019-05-22 09:45:00,68.05,68.05,67.9,67.94,2450.0,62.5365,62.5365,62.3987,62.4355,2450.0
2019-05-22 09:50:00,68.01,68.42,68.01,68.38,18692.0,62.4998,62.8766,62.4998,62.8398,18692.0
2019-05-22 09:55:00,68.37,68.61,68.37,68.58,4670.0,62.8306,63.0512,62.8306,63.0236,4670.0
2019-05-22 10:00:00,68.56,68.57,68.42,68.52,5451.0,63.0052,63.0144,62.8766,62.9685,5451.0
2019-05-22 10:05:00,68.47,68.51,68.32,68.32,4432.0,62.9225,62.9593,62.7847,62.7847,4432.0
2019-05-22 10:10:00,68.33,68.41,68.26,68.29,9934.0,62.7939,62.8674,62.7295,62.7571,9934.0
2019-05-22 10:15:00,68.35,68.51,68.25,68.28,12330.0,62.8122,62.9593,62.7203,62.7479,12330.0
2019-05-22 10:20:00,68.28,68.36,68.21,68.33,5017.0,62.7479,62.8214,62.6836,62.7939,5017.0
2019-05-22 10:25:00,68.32,68.39,68.25,68.33,8369.0,62.7847,62.849,62.7203,62.7939,8369.0
2019-05-22 10:30:00,68.32,68.35,68.14,68.17,3750.0,62.7847,62.8122,62.6193,62.6468,3750.0
2019-05-22 10:35:00,68.19,68.22,68.0,68.11,10173.0,62.6652,62.6928,62.4906,62.5917,10173.0
2019-05-22 10:40:00,68.11,68.14,67.96,68.0,4327.0,62.5917,62.6193,62.4538,62.4906,4327.0
2019-05-22 10:45:00,68.02,68.16,68.02,68.12,6014.0,62.509,62.6376,62.509,62.6009,6014.0
2019-05-22 10:50:00,68.13,68.17,68.09,68.17,3500.0,62.6101,62.6468,62.5733,62.6468,3500.0
2019-05-22 10:55:00,68.12,68.14,67.98,68.09,4825.0,62.6009,62.6193,62.4722,62.5733,4825.0
2019-05-22 11:00:00,68.07,68.07,67.98,68.01,6621.0,62.5549,62.5549,62.4722,62.4998,6621.0
2019-05-22 11:05:00,68.03,68.11,67.98,68.06,5135.0,62.5182,62.5917,62.4722,62.5457,5135.0
2019-05-22 11:10:00,68.04,68.16,68.01,68.14,3785.0,62.5274,62.6376,62.4998,62.6193,3785.0
2019-05-22 11:15:00,68.16,68.28,68.16,68.23,5677.0,62.6376,62.7479,62.6376,62.702,5677.0
2019-05-22 11:20:00,68.19,68.31,68.16,68.21,4737.0,62.6652,62.7755,62.6376,62.6836,4737.0
2019-05-22 11:25:00,68.25,68.29,68.22,68.26,3633.0,62.7203,62.7571,62.6928,62.7295,3633.0
2019-05-22 11:30:00,68.29,68.3,68.15,68.15,3900.0,62.7571,62.7663,62.6284,62.6284,3900.0
2019-05-22 11:35:00,68.12,68.19,68.08,68.19,3700.0,62.6009,62.6652,62.5641,62.6652,3700.0
2019-05-22 11:40:00,68.17,68.21,68.08,68.11,3000.0,62.6468,62.6836,62.5641,62.5917,3000.0
2019-05-22 11:45:00,68.12,68.14,68.07,68.1,3900.0,62.6009,62.6193,62.5549,62.5825,3900.0
2019-05-22 11:50:00,68.16,68.23,68.12,68.16,3820.0,62.6376,62.702,62.6009,62.6376,3820.0
2019-05-22 11:55:00,68.15,68.24,68.15,68.2,1950.0,62.6284,62.7112,62.6284,62.6744,1950.0
2019-05-22 12:00:00,68.2,68.22,68.1,68.13,4300.0,62.6744,62.6928,62.5825,62.6101,4300.0
2019-05-22 12:05:00,68.05,68.05,68.01,68.01,1300.0,62.5365,62.5365,62.4998,62.4998,1300.0
2019-05-22 12:10:00,68.01,68.05,67.96,68.02,8778.0,62.4998,62.5365,62.4538,62.509,8778.0
2019-05-22 12:15:00,68.02,68.08,68.02,68.08,5012.0,62.509,62.5641,62.509,62.5641,5012.0
2019-05-22 12:20:00,68.04,68.08,67.96,68.01,6232.0,62.5274,62.5641,62.4538,62.4998,6232.0
2019-05-22 12:25:00,67.99,68.06,67.93,68.06,6236.0,62.4814,62.5457,62.4263,62.5457,6236.0
2019-05-22 12:30:00,68.03,68.05,67.96,68.0,7549.0,62.5182,62.5365,62.4538,62.4906,7549.0
2019-05-22 12:35:00,68.0,68.08,67.99,68.07,2941.0,62.4906,62.5641,62.4814,62.5549,2941.0
2019-05-22 12:40:00,68.09,68.09,67.95,67.95,3100.0,62.5733,62.5733,62.4446,62.4446,3100.0
2019-05-22 12:45:00,67.96,67.98,67.93,67.96,2000.0,62.4538,62.4722,62.4263,62.4538,2000.0
2019-05-22 12:50:00,67.94,68.0,67.94,67.96,3301.0,62.4355,62.4906,62.4355,62.4538,3301.0
2019-05-22 12:55:00,67.96,68.0,67.94,67.95,3891.0,62.4538,62.4906,62.4355,62.4446,3891.0
2019-05-22 13:00:00,67.93,67.98,67.92,67.94,2600.0,62.4263,62.4722,62.4171,62.4355,2600.0
2019-05-22 13:05:00,67.93,67.98,67.9,67.9,10772.0,62.4263,62.4722,62.3987,62.3987,10772.0
2019-05-22 13:10:00,67.88,67.92,67.87,67.92,949.0,62.3803,62.4171,62.3711,62.4171,949.0
2019-05-22 13:15:00,67.93,67.98,67.93,67.98,1500.0,62.4263,62.4722,62.4263,62.4722,1500.0
2019-05-22 13:20:00,68.01,68.04,67.98,68.0,3142.0,62.4998,62.5274,62.4722,62.4906,3142.0
2019-05-22 13:25:00,68.02,68.05,67.98,68.03,2964.0,62.509,62.5365,62.4722,62.5182,2964.0
2019-05-22 13:30:00,68.0,68.0,67.96,67.96,1956.0,62.4906,62.4906,62.4538,62.4538,1956.0
2019-05-22 13:35:00,67.97,67.98,67.91,67.95,3150.0,62.463,62.4722,62.4079,62.4446,3150.0
2019-05-22 13:40:00,67.97,68.03,67.97,68.03,3447.0,62.463,62.5182,62.463,62.5182,3447.0
2019-05-22 13:45:00,68.04,68.05,67.98,68.02,2022.0,62.5274,62.5365,62.4722,62.509,2022.0
2019-05-22 13:50:00,68.02,68.06,68.02,68.05,1700.0,62.509,62.5457,62.509,62.5365,1700.0
2019-05-22 13:55:00,68.06,68.09,68.05,68.05,3850.0,62.5457,62.5733,62.5365,62.5365,3850.0
2019-05-22 14:00:00,68.07,68.12,68.05,68.05,6092.0,62.5549,62.6009,62.5365,62.5365,6092.0
2019-05-22 14:05:00,68.06,68.19,68.05,68.16,14307.0,62.5457,62.6652,62.5365,62.6376,14307.0
2019-05-22 14:10:00,68.18,68.3,68.17,68.26,12780.0,62.656,62.7663,62.6468,62.7295,12780.0
2019-05-22 14:15:00,68.24,68.24,68.09,68.13,3500.0,62.7112,62.7112,62.5733,62.6101,3500.0
2019-05-22 14:20:00,68.07,68.1,68.06,68.1,1015.0,62.5549,62.5825,62.5457,62.5825,1015.0
2019-05-22 14:25:00,68.1,68.19,68.09,68.17,3219.0,62.5825,62.6652,62.5733,62.6468,3219.0
2019-05-22 14:30:00,68.2,68.27,68.2,68.23,3560.0,62.6744,62.7387,62.6744,62.702,3560.0
2019-05-22 14:35:00,68.21,68.25,68.2,68.24,5798.0,62.6836,62.7203,62.6744,62.7112,5798.0
2019-05-22 14:40:00,68.23,68.27,68.21,68.26,3719.0,62.702,62.7387,62.6836,62.7295,3719.0
2019-05-22 14:45:00,68.25,68.25,68.2,68.2,6755.0,62.7203,62.7203,62.6744,62.6744,6755.0
2019-05-22 14:50:00,68.2,68.24,68.15,68.22,27627.0,62.6744,62.7112,62.6284,62.6928,27627.0
2019-05-22 14:55:00,68.2,68.2,68.16,68.16,5156.0,62.6744,62.6744,62.6376,62.6376,5156.0
2019-05-22 15:00:00,68.19,68.2,68.15,68.15,6983.0,62.6652,62.6744,62.6284,62.6284,6983.0
2019-05-22 15:05:00,68.13,68.17,68.07,68.07,3943.0,62.6101,62.6468,62.5549,62.5549,3943.0
2019-05-22 15:10:00,68.06,68.1,68.03,68.03,5241.0,62.5457,62.5825,62.5182,62.5182,5241.0
2019-05-22 15:15:00,68.02,68.07,68.0,68.0,27102.0,62.509,62.5549,62.4906,62.4906,27102.0
2019-05-22 15:20:00,68.0,68.06,67.99,68.06,9629.0,62.4906,62.5457,62.4814,62.5457,9629.0
2019-05-22 15:25:00,68.07,68.12,68.04,68.04,4400.0,62.5549,62.6009,62.5274,62.5274,4400.0
2019-05-22 15:30:00,68.05,68.05,67.95,67.97,19324.0,62.5365,62.5365,62.4446,62.463,19324.0
2019-05-22 15:35:00,67.96,67.99,67.92,67.99,14301.0,62.4538,62.4814,62.4171,62.4814,14301.0
2019-05-22 15:40:00,67.99,68.03,67.97,68.03,11134.0,62.4814,62.5182,62.463,62.5182,11134.0
2019-05-22 15:45:00,68.04,68.05,67.98,68.02,15625.0,62.5274,62.5365,62.4722,62.509,15625.0
2019-05-22 15:50:00,68.03,68.05,67.97,68.01,12991.0,62.5182,62.5365,62.463,62.4998,12991.0
2019-05-22 15:55:00,67.99,68.02,67.92,67.93,25651.0,62.4814,62.509,62.4171,62.4263,25651.0
2019-05-23 09:30:00,66.5,66.62,66.16,66.2,93925.0,61.1121,61.2224,60.7997,60.8364,93925.0
2019-05-23 09:35:00,66.2,66.71,66.2,66.45,38694.0,60.8364,61.3051,60.8364,61.0662,38694.0
2019-05-23 09:40:00,66.51,66.76,66.27,66.39,33276.0,61.1213,61.3511,60.9008,61.011,33276.0
2019-05-23 09:45:00,66.4,66.41,66.25,66.37,26380.0,61.0202,61.0294,60.8824,60.9927,26380.0
2019-05-23 09:50:00,66.34,66.41,66.26,66.34,86738.0,60.9651,61.0294,60.8916,60.9651,86738.0
2019-05-23 09:55:00,66.33,66.45,66.25,66.42,6904.0,60.9559,61.0662,60.8824,61.0386,6904.0
2019-05-23 10:00:00,66.4,66.77,66.39,66.77,13352.0,61.0202,61.3603,61.011,61.3603,13352.0
2019-05-23 10:05:00,66.76,66.8,66.69,66.76,28263.0,61.3511,61.3878,61.2867,61.3511,28263.0
2019-05-23 10:10:00,66.73,66.85,66.71,66.75,7155.0,61.3235,61.4338,61.3051,61.3419,7155.0
2019-05-23 10:15:00,66.82,66.96,66.82,66.95,9245.0,61.4062,61.5349,61.4062,61.5257,9245.0
2019-05-23 10:20:00,66.99,67.0,66.88,66.93,17002.0,61.5624,61.5716,61.4613,61.5073,17002.0
2019-05-23 10:25:00,66.91,66.99,66.84,66.99,11823.0,61.4889,61.5624,61.4246,61.5624,11823.0
2019-05-23 10:30:00,66.96,66.98,66.94,66.95,1045.0,61.5349,61.5532,61.5165,61.5257,1045.0
2019-05-23 10:35:00,67.01,67.16,67.01,67.16,6227.0,61.5808,61.7187,61.5808,61.7187,6227.0
2019-05-23 10:40:00,67.17,67.2,67.08,67.09,1300.0,61.7278,61.7554,61.6451,61.6543,1300.0
2019-05-23 10:45:00,67.1,67.1,66.97,67.08,14250.0,61.6635,61.6635,61.544,61.6451,14250.0
2019-05-23 10:50:00,67.08,67.22,67.05,67.21,5032.0,61.6451,61.7738,61.6176,61.7646,5032.0
2019-05-23 10:55:00,67.21,67.21,67.04,67.04,3347.0,61.7646,61.7646,61.6084,61.6084,3347.0
2019-05-23 11:00:00,67.09,67.09,66.76,66.76,5409.0,61.6543,61.6543,61.3511,61.3511,5409.0
2019-05-23 11:05:00,66.82,66.87,66.75,66.84,2700.0,61.4062,61.4521,61.3419,61.4246,2700.0
2019-05-23 11:10:00,66.8,66.84,66.69,66.7,7045.0,61.3878,61.4246,61.2867,61.2959,7045.0
2019-05-23 11:15:00,66.72,66.76,66.66,66.71,4300.0,61.3143,61.3511,61.2592,61.3051,4300.0
2019-05-23 11:20:00,66.71,66.79,66.64,66.79,10159.0,61.3051,61.3786,61.2408,61.3786,10159.0
2019-05-23 11:25:00,66.81,66.87,66.79,66.8,7005.0,61.397,61.4521,61.3786,61.3878,7005.0
2019-05-23 11:30:00,66.8,66.81,66.71,66.75,3631.0,61.3878,61.397,61.3051,61.3419,3631.0
2019-05-23 11:35:00,66.76,66.79,66.61,66.68,6958.0,61.3511,61.3786,61.2132,61.2775,6958.0
2019-05-23 11:40:00,66.62,66.7,66.61,66.67,4349.0,61.2224,61.2959,61.2132,61.2684,4349.0
2019-05-23 11:45:00,66.66,66.71,66.66,66.69,4612.0,61.2592,61.3051,61.2592,61.2867,4612.0
2019-05-23 11:50:00,66.67,66.7,66.54,66.54,19282.0,61.2684,61.2959,61.1489,61.1489,19282.0
2019-05-23 11:55:00,66.5,66.54,66.46,66.51,19569.0,61.1121,61.1489,61.0754,61.1213,19569.0
2019-05-23 12:00:00,66.53,66.54,66.47,66.48,19746.0,61.1397,61.1489,61.0846,61.0937,19746.0
2019-05-23 12:05:00,66.47,66.58,66.37,66.54,57559.0,61.0846,61.1856,60.9927,61.1489,57559.0
2019-05-23 12:10:00,66.53,66.53,66.48,66.49,6800.0,61.1397,61.1397,61.0937,61.1029,6800.0
2019-05-23 12:15:00,66.48,66.61,66.42,66.57,36944.0,61.0937,61.2132,61.0386,61.1765,36944.0
2019-05-23 12:20:00,66.57,66.59,66.54,66.57,10742.0,61.1765,61.1948,61.1489,61.1765,10742.0
2019-05-23 12:25:00,66.58,66.64,66.58,66.64,18535.0,61.1856,61.2408,61.1856,61.2408,18535.0
2019-05-23 12:30:00,66.65,66.66,66.56,66.57,11094.0,61.25,61.2592,61.1673,61.1765,11094.0
2019-05-23 12:35:00,66.59,66.66,66.57,66.61,8509.0,61.1948,61.2592,61.1765,61.2132,8509.0
2019-05-23 12:40:00,66.59,66.64,66.58,66.63,9711.0,61.1948,61.2408,61.1856,61.2316,9711.0
2019-05-23 12:45:00,66.64,66.64,66.56,66.59,54283.0,61.2408,61.2408,61.1673,61.1948,54283.0
2019-05-23 12:50:00,66.6,66.6,66.37,66.46,36150.0,61.204,61.204,60.9927,61.0754,36150.0
2019-05-23 12:55:00,66.47,66.57,66.45,66.53,25092.0,61.0846,61.1765,61.0662,61.1397,25092.0
2019-05-23 13:00:00,66.52,66.64,66.5,66.63,8712.0,61.1305,61.2408,61.1121,61.2316,8712.0
2019-05-23 13:05:00,66.65,66.75,66.63,66.7,6748.0,61.25,61.3419,61.2316,61.2959,6748.0
2019-05-23 13:10:00,66.71,66.77,66.7,66.73,8082.0,61.3051,61.3603,61.2959,61.3235,8082.0
2019-05-23 13:15:00,66.73,66.79,66.73,66.73,7907.0,61.3235,61.3786,61.3235,61.3235,7907.0
2019-05-23 13:20:00,66.73,66.79,66.73,66.79,7289.0,61.3235,61.3786,61.3235,61.3786,7289.0
2019-05-23 13:25:00,66.78,66.83,66.74,66.75,29382.0,61.3694,61.4154,61.3327,61.3419,29382.0
2019-05-23 13:30:00,66.75,66.77,66.71,66.77,16590.0,61.3419,61.3603,61.3051,61.3603,16590.0
2019-05-23 13:35:00,66.77,66.81,66.74,66.78,13546.0,61.3603,61.397,61.3327,61.3694,13546.0
2019-05-23 13:40:00,66.78,66.78,66.71,66.71,6602.0,61.3694,61.3694,61.3051,61.3051,6602.0
2019-05-23 13:45:00,66.71,66.71,66.68,66.7,4598.0,61.3051,61.3051,61.2775,61.2959,4598.0
2019-05-23 13:50:00,66.7,66.8,66.69,66.79,10734.0,61.2959,61.3878,61.2867,61.3786,10734.0
2019-05-23 13:55:00,66.78,66.82,66.74,66.79,4098.0,61.3694,61.4062,61.3327,61.3786,4098.0
2019-05-23 14:00:00,66.79,66.88,66.78,66.78,18868.0,61.3786,61.4613,61.3694,61.3694,18868.0
2019-05-23 14:05:00,66.78,66.78,66.44,66.44,71826.0,61.3694,61.3694,61.057,61.057,71826.0
2019-05-23 14:10:00,66.44,66.46,66.35,66.39,9161.0,61.057,61.0754,60.9743,61.011,9161.0
2019-05-23 14:15:00,66.38,66.41,66.27,66.27,11816.0,61.0018,61.0294,60.9008,60.9008,11816.0
2019-05-23 14:20:00,66.27,66.34,66.23,66.3,11351.0,60.9008,60.9651,60.864,60.9283,11351.0
2019-05-23 14:25:00,66.31,66.33,66.11,66.12,58648.0,60.9375,60.9559,60.7537,60.7629,58648.0
2019-05-23 14:30:00,66.13,66.18,66.06,66.14,78595.0,60.7721,60.8181,60.7078,60.7813,78595.0
2019-05-23 14:35:00,66.16,66.16,66.06,66.06,5470.0,60.7997,60.7997,60.7078,60.7078,5470.0
2019-05-23 14:40:00,66.1,66.12,66.02,66.07,9066.0,60.7445,60.7629,60.671,60.717,9066.0
2019-05-23 14:45:00,66.08,66.14,66.06,66.11,5469.0,60.7262,60.7813,60.7078,60.7537,5469.0
2019-05-23 14:50:00,66.1,66.12,66.03,66.05,31918.0,60.7445,60.7629,60.6802,60.6986,31918.0
2019-05-23 14:55:00,66.05,66.1,65.98,66.07,15599.0,60.6986,60.7445,60.6343,60.717,15599.0
2019-05-23 15:00:00,66.09,66.19,66.04,66.06,13006.0,60.7353,60.8272,60.6894,60.7078,13006.0
2019-05-23 15:05:00,66.04,66.09,66.01,66.06,11264.0,60.6894,60.7353,60.6618,60.7078,11264.0
2019-05-23 15:10:00,66.09,66.2,66.04,66.18,4693.0,60.7353,60.8364,60.6894,60.8181,4693.0
2019-05-23 15:15:00,66.2,66.34,66.17,66.34,12335.0,60.8364,60.9651,60.8089,60.9651,12335.0
2019-05-23 15:20:00,66.36,66.47,66.36,66.44,12356.0,60.9835,61.0846,60.9835,61.057,12356.0
2019-05-23 15:25:00,66.41,66.62,66.4,66.58,14304.0,61.0294,61.2224,61.0202,61.1856,14304.0
2019-05-23 15:30:00,66.57,66.59,66.49,66.54,32806.0,61.1765,61.1948,61.1029,61.1489,32806.0
2019-05-23 15:35:00,66.57,66.68,66.56,66.56,32143.0,61.1765,61.2775,61.1673,61.1673,32143.0
2019-05-23 15:40:00,66.57,66.57,66.36,66.37,33928.0,61.1765,61.1765,60.9835,60.9927,33928.0
2019-05-23 15:45:00,66.37,66.47,66.33,66.41,57597.0,60.9927,61.0846,60.9559,61.0294,57597.0
2019-05-23 15:50:00,66.4,66.49,66.38,66.44,84605.0,61.0202,61.1029,61.0018,61.057,84605.0
2019-05-23 15:55:00,66.45,66.51,66.33,66.35,188841.0,61.0662,61.1213,60.9559,60.9743,188841.0
2019-05-24 09:30:00,66.97,67.0,66.62,66.62,17665.0,61.544,61.5716,61.2224,61.2224,17665.0
2019-05-24 09:35:00,66.74,66.79,66.56,66.67,7268.0,61.3327,61.3786,61.1673,61.2684,7268.0
2019-05-24 09:40:00,66.6,66.61,66.32,66.32,5795.0,61.204,61.2132,60.9467,60.9467,5795.0
2019-05-24 09:45:00,66.33,66.39,66.08,66.2,8319.0,60.9559,61.011,60.7262,60.8364,8319.0
2019-05-24 09:50:00,66.21,66.52,66.2,66.36,5149.0,60.8456,61.1305,60.8364,60.9835,5149.0
2019-05-24 09:55:00,66.37,66.54,66.37,66.41,4792.0,60.9927,61.1489,60.9927,61.0294,4792.0
2019-05-24 10:00:00,66.41,66.53,66.36,66.52,6187.0,61.0294,61.1397,60.9835,61.1305,6187.0
2019-05-24 10:05:00,66.49,66.56,66.46,66.46,6870.0,61.1029,61.1673,61.0754,61.0754,6870.0
2019-05-24 10:10:00,66.44,66.45,66.25,66.31,4447.0,61.057,61.0662,60.8824,60.9375,4447.0
2019-05-24 10:15:00,66.34,66.41,66.33,66.4,4144.0,60.9651,61.0294,60.9559,61.0202,4144.0
2019-05-24 10:20:00,66.44,66.61,66.41,66.59,35641.0,61.057,61.2132,61.0294,61.1948,35641.0
2019-05-24 10:25:00,66.58,66.66,66.45,66.45,17461.0,61.1856,61.2592,61.0662,61.0662,17461.0
2019-05-24 10:30:00,66.46,66.54,66.46,66.53,11543.0,61.0754,61.1489,61.0754,61.1397,11543.0
2019-05-24 10:35:00,66.53,66.6,66.46,66.59,8886.0,61.1397,61.204,61.0754,61.1948,8886.0
2019-05-24 10:40:00,66.59,66.65,66.55,66.63,9252.0,61.1948,61.25,61.1581,61.2316,9252.0
2019-05-24 10:45:00,66.66,66.7,66.63,66.67,9808.0,61.2592,61.2959,61.2316,61.2684,9808.0
2019-05-24 10:50:00,66.69,66.76,66.64,66.73,12882.0,61.2867,61.3511,61.2408,61.3235,12882.0
2019-05-24 10:55:00,66.73,66.77,66.68,66.75,12053.0,61.3235,61.3603,61.2775,61.3419,12053.0
2019-05-24 11:00:00,66.76,66.87,66.76,66.86,21743.0,61.3511,61.4521,61.3511,61.443,21743.0
2019-05-24 11:05:00,66.89,67.01,66.89,66.94,17844.0,61.4705,61.5808,61.4705,61.5165,17844.0
2019-05-24 11:10:00,66.97,66.98,66.84,66.91,8238.0,61.544,61.5532,61.4246,61.4889,8238.0
2019-05-24 11:15:00,66.9,66.92,66.77,66.88,8924.0,61.4797,61.4981,61.3603,61.4613,8924.0
2019-05-24 11:20:00,66.84,67.02,66.83,66.99,10633.0,61.4246,61.59,61.4154,61.5624,10633.0
2019-05-24 11:25:00,66.99,67.01,66.9,66.94,18812.0,61.5624,61.5808,61.4797,61.5165,18812.0
2019-05-24 11:30:00,66.94,67.03,66.93,67.02,17185.0,61.5165,61.5992,61.5073,61.59,17185.0
2019-05-24 11:35:00,67.03,67.05,66.99,67.05,5652.0,61.5992,61.6176,61.5624,61.6176,5652.0
2019-05-24 11:40:00,67.03,67.04,66.95,66.98,62087.0,61.5992,61.6084,61.5257,61.5532,62087.0
2019-05-24 11:45:00,66.98,67.06,66.97,67.06,6385.0,61.5532,61.6268,61.544,61.6268,6385.0
2019-05-24 11:50:00,67.04,67.04,66.96,66.98,3348.0,61.6084,61.6084,61.5349,61.5532,3348.0
2019-05-24 11:55:00,66.97,67.0,66.96,66.96,3330.0,61.544,61.5716,61.5349,61.5349,3330.0
2019-05-24 12:00:00,66.98,67.19,66.97,67.19,10426.0,61.5532,61.7462,61.544,61.7462,10426.0
2019-05-24 12:05:00,67.21,67.43,67.14,67.14,36550.0,61.7646,61.9668,61.7003,61.7003,36550.0
2019-05-24 12:10:00,67.19,67.19,66.99,67.02,3452.0,61.7462,61.7462,61.5624,61.59,3452.0
2019-05-24 12:15:00,67.03,67.07,66.98,67.04,6200.0,61.5992,61.6359,61.5532,61.6084,6200.0
2019-05-24 12:20:00,67.06,67.07,67.02,67.07,6000.0,61.6268,61.6359,61.59,61.6359,6000.0
2019-05-24 12:25:00,67.08,67.09,67.0,67.06,3100.0,61.6451,61.6543,61.5716,61.6268,3100.0
2019-05-24 12:30:00,67.05,67.12,67.04,67.09,6348.0,61.6176,61.6819,61.6084,61.6543,6348.0
2019-05-24 12:35:00,67.13,67.14,67.04,67.1,3328.0,61.6911,61.7003,61.6084,61.6635,3328.0
2019-05-24 12:40:00,67.1,67.1,67.03,67.05,5195.0,61.6635,61.6635,61.5992,61.6176,5195.0
2019-05-24 12:45:00,67.06,67.13,67.05,67.13,21104.0,61.6268,61.6911,61.6176,61.6911,21104.0
2019-05-24 12:50:00,67.13,67.15,67.06,67.11,3948.0,61.6911,61.7095,61.6268,61.6727,3948.0
2019-05-24 12:55:00,67.11,67.22,67.09,67.22,6447.0,61.6727,61.7738,61.6543,61.7738,6447.0
2019-05-24 13:00:00,67.25,67.27,67.18,67.19,2100.0,61.8014,61.8197,61.737,61.7462,2100.0
2019-05-24 13:05:00,67.18,67.23,67.14,67.2,10618.0,61.737,61.783,61.7003,61.7554,10618.0
2019-05-24 13:10:00,67.2,67.22,67.15,67.18,5189.0,61.7554,61.7738,61.7095,61.737,5189.0
2019-05-24 13:15:00,67.19,67.21,67.12,67.15,7527.0,61.7462,61.7646,61.6819,61.7095,7527.0
2019-05-24 13:20:00,67.16,67.22,67.15,67.19,8302.0,61.7187,61.7738,61.7095,61.7462,8302.0
2019-05-24 13:25:00,67.18,67.18,67.1,67.11,5572.0,61.737,61.737,61.6635,61.6727,5572.0
2019-05-24 13:30:00,67.12,67.17,67.11,67.17,7219.0,61.6819,61.7278,61.6727,61.7278,7219.0
2019-05-24 13:35:00,67.17,67.24,67.14,67.23,8233.0,61.7278,61.7922,61.7003,61.783,8233.0
2019-05-24 13:40:00,67.25,67.29,67.21,67.28,5265.0,61.8014,61.8381,61.7646,61.8289,5265.0
2019-05-24 13:45:00,67.29,67.35,67.26,67.32,11944.0,61.8381,61.8933,61.8106,61.8657,11944.0
2019-05-24 13:50:00,67.34,67.35,67.25,67.26,36310.0,61.8841,61.8933,61.8014,61.8106,36310.0
2019-05-24 13:55:00,67.25,67.26,67.18,67.23,9487.0,61.8014,61.8106,61.737,61.783,9487.0
2019-05-24 14:00:00,67.23,67.24,67.17,67.18,10171.0,61.783,61.7922,61.7278,61.737,10171.0
2019-05-24 14:05:00,67.16,67.16,67.06,67.08,34963.0,61.7187,61.7187,61.6268,61.6451,34963.0
2019-05-24 14:10:00,67.08,67.08,66.98,67.03,5335.0,61.6451,61.6451,61.5532,61.5992,5335.0
2019-05-24 14:15:00,67.01,67.04,67.0,67.03,9608.0,61.5808,61.6084,61.5716,61.5992,9608.0
2019-05-24 14:20:00,67.04,67.11,67.02,67.09,32626.0,61.6084,61.6727,61.59,61.6543,32626.0
2019-05-24 14:25:00,67.09,67.13,67.08,67.1,14212.0,61.6543,61.6911,61.6451,61.6635,14212.0
2019-05-24 14:30:00,67.11,67.11,67.0,67.02,3409.0,61.6727,61.6727,61.5716,61.59,3409.0
2019-05-24 14:35:00,67.03,67.06,66.97,66.97,62747.0,61.5992,61.6268,61.544,61.544,62747.0
2019-05-24 14:40:00,66.97,67.02,66.87,66.88,10942.0,61.544,61.59,61.4521,61.4613,10942.0
2019-05-24 14:45:00,66.89,66.91,66.84,66.89,9624.0,61.4705,61.4889,61.4246,61.4705,9624.0
2019-05-24 14:50:00,66.89,67.01,66.87,67.0,11571.0,61.4705,61.5808,61.4521,61.5716,11571.0
2019-05-24 14:55:00,67.0,67.0,66.89,66.93,2417.0,61.5716,61.5716,61.4705,61.5073,2417.0
2019-05-24 15:00:00,66.92,66.99,66.92,66.97,60852.0,61.4981,61.5624,61.4981,61.544,60852.0
2019-05-24 15:05:00,66.97,67.02,66.9,67.02,13461.0,61.544,61.59,61.4797,61.59,13461.0
2019-05-24 15:10:00,67.02,67.03,66.99,67.01,4109.0,61.59,61.5992,61.5624,61.5808,4109.0
2019-05-24 15:15:00,67.01,67.05,67.0,67.0,6273.0,61.5808,61.6176,61.5716,61.5716,6273.0
2019-05-24 15:20:00,67.0,67.09,67.0,67.07,5494.0,61.5716,61.6543,61.5716,61.6359,5494.0
2019-05-24 15:25:00,67.08,67.08,67.03,67.05,3578.0,61.6451,61.6451,61.5992,61.6176,3578.0
2019-05-24 15:30:00,67.06,67.07,66.98,67.02,57940.0,61.6268,61.6359,61.5532,61.59,57940.0
2019-05-24 15:35:00,67.02,67.06,67.0,67.02,9471.0,61.59,61.6268,61.5716,61.59,9471.0
2019-05-24 15:40:00,67.01,67.03,66.98,66.98,24787.0,61.5808,61.5992,61.5532,61.5532,24787.0
2019-05-24 15:45:00,66.99,67.07,66.97,67.02,67994.0,61.5624,61.6359,61.544,61.59,67994.0
2019-05-24 15:50:00,67.01,67.05,66.99,67.02,16380.0,61.5808,61.6176,61.5624,61.59,16380.0
2019-05-24 15:55:00,67.01,67.08,66.8,66.8,186885.0,61.5808,61.6451,61.3878,61.3878,186885.0
2019-05-28 09:30:00,67.07,67.46,66.95,67.04,75660.0,61.6359,61.9943,61.5257,61.6084,75660.0
2019-05-28 09:35:00,67.04,67.23,67.02,67.1,10149.0,61.6084,61.783,61.59,61.6635,10149.0
2019-05-28 09:40:00,67.15,67.2,67.02,67.06,6323.0,61.7095,61.7554,61.59,61.6268,6323.0
2019-05-28 09:45:00,67.07,67.39,67.07,67.38,25052.0,61.6359,61.93,61.6359,61.9208,25052.0
2019-05-28 09:50:00,67.4,67.42,67.25,67.29,15458.0,61.9392,61.9576,61.8014,61.8381,15458.0
2019-05-28 09:55:00,67.29,67.29,67.05,67.17,5274.0,61.8381,61.8381,61.6176,61.7278,5274.0
2019-05-28 10:00:00,67.17,67.17,66.91,66.93,28026.0,61.7278,61.7278,61.4889,61.5073,28026.0
2019-05-28 10:05:00,66.95,66.95,66.6,66.61,22727.0,61.5257,61.5257,61.204,61.2132,22727.0
2019-05-28 10:10:00,66.62,66.9,66.59,66.87,8858.0,61.2224,61.4797,61.1948,61.4521,8858.0
2019-05-28 10:15:00,66.9,66.98,66.85,66.91,6020.0,61.4797,61.5532,61.4338,61.4889,6020.0
2019-05-28 10:20:00,66.89,67.06,66.88,67.02,9381.0,61.4705,61.6268,61.4613,61.59,9381.0
2019-05-28 10:25:00,67.02,67.02,66.92,66.99,7398.0,61.59,61.59,61.4981,61.5624,7398.0
2019-05-28 10:30:00,66.96,67.05,66.82,67.02,21258.0,61.5349,61.6176,61.4062,61.59,21258.0
2019-05-28 10:35:00,66.98,67.0,66.76,66.77,3850.0,61.5532,61.5716,61.3511,61.3603,3850.0
2019-05-28 10:40:00,66.79,66.9,66.79,66.86,5149.0,61.3786,61.4797,61.3786,61.443,5149.0
2019-05-28 10:45:00,66.83,67.0,66.79,66.9,10329.0,61.4154,61.5716,61.3786,61.4797,10329.0
2019-05-28 10:50:00,66.92,66.99,66.85,66.9,14326.0,61.4981,61.5624,61.4338,61.4797,14326.0
2019-05-28 10:55:00,66.85,67.03,66.85,66.99,11557.0,61.4338,61.5992,61.4338,61.5624,11557.0
2019-05-28 11:00:00,66.97,67.25,66.97,67.17,8760.0,61.544,61.8014,61.544,61.7278,8760.0
2019-05-28 11:05:00,67.17,67.25,67.16,67.16,6418.0,61.7278,61.8014,61.7187,61.7187,6418.0
2019-05-28 11:10:00,67.13,67.27,67.12,67.25,6686.0,61.6911,61.8197,61.6819,61.8014,6686.0
2019-05-28 11:15:00,67.25,67.27,67.19,67.23,3381.0,61.8014,61.8197,61.7462,61.783,3381.0
2019-05-28 11:20:00,67.25,67.31,67.22,67.26,4943.0,61.8014,61.8565,61.7738,61.8106,4943.0
2019-05-28 11:25:00,67.29,67.34,67.24,67.3,22489.0,61.8381,61.8841,61.7922,61.8473,22489.0
2019-05-28 11:30:00,67.28,67.37,67.2,67.22,16907.0,61.8289,61.9116,61.7554,61.7738,16907.0
2019-05-28 11:35:00,67.28,67.53,67.28,67.53,11082.0,61.8289,62.0587,61.8289,62.0587,11082.0
2019-05-28 11:40:00,67.52,67.67,67.45,67.67,20534.0,62.0495,62.1873,61.9852,62.1873,20534.0
2019-05-28 11:45:00,67.67,67.68,67.53,67.54,16725.0,62.1873,62.1965,62.0587,62.0679,16725.0
2019-05-28 11:50:00,67.51,67.59,67.4,67.45,7073.0,62.0403,62.1138,61.9392,61.9852,7073.0
2019-05-28 11:55:00,67.44,67.61,67.43,67.6,6097.0,61.976,62.1322,61.9668,62.123,6097.0
2019-05-28 12:00:00,67.61,67.62,67.43,67.51,14390.0,62.1322,62.1414,61.9668,62.0403,14390.0
2019-05-28 12:05:00,67.5,67.52,67.48,67.5,7853.0,62.0311,62.0495,62.0127,62.0311,7853.0
2019-05-28 12:10:00,67.48,67.73,67.47,67.72,7003.0,62.0127,62.2425,62.0035,62.2333,7003.0
2019-05-28 12:15:00,67.72,67.8,67.56,67.62,11885.0,62.2333,62.3068,62.0862,62.1414,11885.0
2019-05-28 12:20:00,67.63,67.7,67.62,67.7,4347.0,62.1506,62.2149,62.1414,62.2149,4347.0
2019-05-28 12:25:00,67.69,67.7,67.64,67.66,7358.0,62.2057,62.2149,62.1598,62.1781,7358.0
2019-05-28 12:30:00,67.67,67.67,67.55,67.57,3383.0,62.1873,62.1873,62.0771,62.0954,3383.0
2019-05-28 12:35:00,67.56,67.72,67.56,67.72,18384.0,62.0862,62.2333,62.0862,62.2333,18384.0
2019-05-28 12:40:00,67.69,67.69,67.62,67.63,5650.0,62.2057,62.2057,62.1414,62.1506,5650.0
2019-05-28 12:45:00,67.63,67.72,67.6,67.71,5285.0,62.1506,62.2333,62.123,62.2241,5285.0
2019-05-28 12:50:00,67.67,67.71,67.65,67.68,2400.0,62.1873,62.2241,62.169,62.1965,2400.0
2019-05-28 12:55:00,67.68,67.68,67.56,67.56,4208.0,62.1965,62.1965,62.0862,62.0862,4208.0
2019-05-28 13:00:00,67.55,67.64,67.55,67.59,4250.0,62.0771,62.1598,62.0771,62.1138,4250.0
2019-05-28 13:05:00,67.58,67.63,67.57,67.59,10969.0,62.1046,62.1506,62.0954,62.1138,10969.0
2019-05-28 13:10:00,67.59,67.66,67.59,67.6,15145.0,62.1138,62.1781,62.1138,62.123,15145.0
2019-05-28 13:15:00,67.61,67.69,67.59,67.65,6128.0,62.1322,62.2057,62.1138,62.169,6128.0
2019-05-28 13:20:00,67.65,67.7,67.65,67.7,3120.0,62.169,62.2149,62.169,62.2149,3120.0
2019-05-28 13:25:00,67.7,67.7,67.61,67.61,4354.0,62.2149,62.2149,62.1322,62.1322,4354.0
2019-05-28 13:30:00,67.62,67.65,67.59,67.61,4474.0,62.1414,62.169,62.1138,62.1322,4474.0
2019-05-28 13:35:00,67.58,67.65,67.58,67.59,3750.0,62.1046,62.169,62.1046,62.1138,3750.0
2019-05-28 13:40:00,67.61,67.66,67.61,67.63,4300.0,62.1322,62.1781,62.1322,62.1506,4300.0
2019-05-28 13:45:00,67.62,67.66,67.62,67.62,4500.0,62.1414,62.1781,62.1414,62.1414,4500.0
2019-05-28 13:50:00,67.62,67.63,67.57,67.57,3938.0,62.1414,62.1506,62.0954,62.0954,3938.0
2019-05-28 13:55:00,67.56,67.6,67.53,67.59,3900.0,62.0862,62.123,62.0587,62.1138,3900.0
2019-05-28 14:00:00,67.56,67.57,67.5,67.5,4799.0,62.0862,62.0954,62.0311,62.0311,4799.0
2019-05-28 14:05:00,67.48,67.49,67.39,67.41,3672.0,62.0127,62.0219,61.93,61.9484,3672.0
2019-05-28 14:10:00,67.43,67.45,67.33,67.4,5998.0,61.9668,61.9852,61.8749,61.9392,5998.0
2019-05-28 14:15:00,67.4,67.44,67.37,67.42,2909.0,61.9392,61.976,61.9116,61.9576,2909.0
2019-05-28 14:20:00,67.39,67.39,67.31,67.32,8995.0,61.93,61.93,61.8565,61.8657,8995.0
2019-05-28 14:25:00,67.31,67.35,67.28,67.29,7411.0,61.8565,61.8933,61.8289,61.8381,7411.0
2019-05-28 14:30:00,67.25,67.31,67.24,67.28,8370.0,61.8014,61.8565,61.7922,61.8289,8370.0
2019-05-28 14:35:00,67.3,67.44,67.27,67.44,10372.0,61.8473,61.976,61.8197,61.976,10372.0
2019-05-28 14:40:00,67.44,67.48,67.42,67.48,15858.0,61.976,62.0127,61.9576,62.0127,15858.0
2019-05-28 14:45:00,67.47,67.49,67.43,67.49,17057.0,62.0035,62.0219,61.9668,62.0219,17057.0
2019-05-28 14:50:00,67.48,67.51,67.42,67.44,16352.0,62.0127,62.0403,61.9576,61.976,16352.0
2019-05-28 14:55:00,67.44,67.62,67.44,67.61,12449.0,61.976,62.1414,61.976,62.1322,12449.0
2019-05-28 15:00:00,67.61,67.61,67.52,67.54,12652.0,62.1322,62.1322,62.0495,62.0679,12652.0
2019-05-28 15:05:00,67.54,67.61,67.43,67.44,55440.0,62.0679,62.1322,61.9668,61.976,55440.0
2019-05-28 15:10:00,67.4,67.47,67.37,67.43,28698.0,61.9392,62.0035,61.9116,61.9668,28698.0
2019-05-28 15:15:00,67.39,67.45,67.37,67.45,8565.0,61.93,61.9852,61.9116,61.9852,8565.0
2019-05-28 15:20:00,67.46,67.51,67.41,67.51,5700.0,61.9943,62.0403,61.9484,62.0403,5700.0
2019-05-28 15:25:00,67.5,67.55,67.45,67.46,7300.0,62.0311,62.0771,61.9852,61.9943,7300.0
2019-05-28 15:30:00,67.46,67.52,67.44,67.44,11636.0,61.9943,62.0495,61.976,61.976,11636.0
2019-05-28 15:35:00,67.45,67.5,67.42,67.48,72498.0,61.9852,62.0311,61.9576,62.0127,72498.0
2019-05-28 15:40:00,67.44,67.45,67.39,67.44,22754.0,61.976,61.9852,61.93,61.976,22754.0
2019-05-28 15:45:00,67.42,67.62,67.42,67.54,22546.0,61.9576,62.1414,61.9576,62.0679,22546.0
2019-05-28 15:50:00,67.56,67.62,67.51,67.55,70843.0,62.0862,62.1414,62.0403,62.0771,70843.0
2019-05-28 15:55:00,67.54,67.55,67.41,67.41,108679.0,62.0679,62.0771,61.9484,61.9484,108679.0
2019-05-29 09:30:00,66.5,66.92,66.5,66.62,17196.0,61.1121,61.4981,61.1121,61.2224,17196.0
2019-05-29 09:35:00,66.59,66.65,66.36,66.4,20737.0,61.1948,61.25,60.9835,61.0202,20737.0
2019-05-29 09:40:00,66.46,66.6,66.4,66.49,7388.0,61.0754,61.204,61.0202,61.1029,7388.0
2019-05-29 09:45:00,66.46,66.48,66.2,66.25,18992.0,61.0754,61.0937,60.8364,60.8824,18992.0
2019-05-29 09:50:00,66.19,66.2,66.0,66.17,24397.0,60.8272,60.8364,60.6526,60.8089,24397.0
2019-05-29 09:55:00,66.22,66.29,66.05,66.09,5364.0,60.8548,60.9191,60.6986,60.7353,5364.0
2019-05-29 10:00:00,66.12,66.32,66.12,66.3,9131.0,60.7629,60.9467,60.7629,60.9283,9131.0
2019-05-29 10:05:00,66.31,66.45,66.23,66.28,7885.0,60.9375,61.0662,60.864,60.91,7885.0
2019-05-29 10:10:00,66.32,66.32,66.18,66.25,32616.0,60.9467,60.9467,60.8181,60.8824,32616.0
2019-05-29 10:15:00,66.27,66.57,66.26,66.55,8040.0,60.9008,61.1765,60.8916,61.1581,8040.0
2019-05-29 10:20:00,66.57,66.59,66.5,66.55,9633.0,61.1765,61.1948,61.1121,61.1581,9633.0
2019-05-29 10:25:00,66.55,66.66,66.5,66.55,52501.0,61.1581,61.2592,61.1121,61.1581,52501.0
2019-05-29 10:30:00,66.55,66.76,66.54,66.64,73645.0,61.1581,61.3511,61.1489,61.2408,73645.0
2019-05-29 10:35:00,66.63,66.71,66.56,66.67,8026.0,61.2316,61.3051,61.1673,61.2684,8026.0
2019-05-29 10:40:00,66.62,66.76,66.62,66.75,21010.0,61.2224,61.3511,61.2224,61.3419,21010.0
2019-05-29 10:45:00,66.73,66.73,66.6,66.65,11607.0,61.3235,61.3235,61.204,61.25,11607.0
2019-05-29 10:50:00,66.63,66.7,66.48,66.48,10301.0,61.2316,61.2959,61.0937,61.0937,10301.0
2019-05-29 10:55:00,66.48,66.48,66.34,66.35,5159.0,61.0937,61.0937,60.9651,60.9743,5159.0
2019-05-29 11:00:00,66.34,66.43,66.27,66.32,16420.0,60.9651,61.0478,60.9008,60.9467,16420.0
2019-05-29 11:05:00,66.27,66.44,66.2,66.39,13231.0,60.9008,61.057,60.8364,61.011,13231.0
2019-05-29 11:10:00,66.36,66.37,66.08,66.12,17991.0,60.9835,60.9927,60.7262,60.7629,17991.0
2019-05-29 11:15:00,66.11,66.14,66.01,66.11,13898.0,60.7537,60.7813,60.6618,60.7537,13898.0
2019-05-29 11:20:00,66.1,66.1,65.97,66.04,13046.0,60.7445,60.7445,60.6251,60.6894,13046.0
2019-05-29 11:25:00,66.02,66.07,65.94,66.01,14232.0,60.671,60.717,60.5975,60.6618,14232.0
2019-05-29 11:30:00,66.02,66.06,65.91,65.99,10602.0,60.671,60.7078,60.5699,60.6434,10602.0
2019-05-29 11:35:00,66.01,66.05,65.9,65.93,8971.0,60.6618,60.6986,60.5607,60.5883,8971.0
2019-05-29 11:40:00,65.9,65.91,65.8,65.84,4921.0,60.5607,60.5699,60.4688,60.5056,4921.0
2019-05-29 11:45:00,65.85,65.85,65.73,65.74,12599.0,60.5148,60.5148,60.4045,60.4137,12599.0
2019-05-29 11:50:00,65.74,65.75,65.58,65.58,9271.0,60.4137,60.4229,60.2667,60.2667,9271.0
2019-05-29 11:55:00,65.6,65.66,65.6,65.65,5321.0,60.285,60.3402,60.285,60.331,5321.0
2019-05-29 12:00:00,65.64,65.68,65.53,65.59,9498.0,60.3218,60.3586,60.2207,60.2759,9498.0
2019-05-29 12:05:00,65.59,65.79,65.55,65.76,11948.0,60.2759,60.4597,60.2391,60.4321,11948.0
2019-05-29 12:10:00,65.75,65.93,65.71,65.82,21068.0,60.4229,60.5883,60.3861,60.4872,21068.0
2019-05-29 12:15:00,65.81,65.82,65.74,65.82,6279.0,60.478,60.4872,60.4137,60.4872,6279.0
2019-05-29 12:20:00,65.81,65.82,65.76,65.79,10592.0,60.478,60.4872,60.4321,60.4597,10592.0
2019-05-29 12:25:00,65.81,65.95,65.8,65.92,6306.0,60.478,60.6067,60.4688,60.5791,6306.0
2019-05-29 12:30:00,65.91,65.96,65.88,65.92,6958.0,60.5699,60.6159,60.5424,60.5791,6958.0
2019-05-29 12:35:00,65.93,65.99,65.8,65.82,12000.0,60.5883,60.6434,60.4688,60.4872,12000.0
2019-05-29 12:40:00,65.81,65.89,65.79,65.87,11491.0,60.478,60.5515,60.4597,60.5332,11491.0
2019-05-29 12:45:00,65.86,65.97,65.83,65.97,20704.0,60.524,60.6251,60.4964,60.6251,20704.0
2019-05-29 12:50:00,66.02,66.08,65.89,65.93,16840.0,60.671,60.7262,60.5515,60.5883,16840.0
2019-05-29 12:55:00,65.92,66.01,65.89,65.95,8170.0,60.5791,60.6618,60.5515,60.6067,8170.0
2019-05-29 13:00:00,65.95,66.0,65.89,65.89,3800.0,60.6067,60.6526,60.5515,60.5515,3800.0
2019-05-29 13:05:00,65.89,66.19,65.88,66.19,5525.0,60.5515,60.8272,60.5424,60.8272,5525.0
2019-05-29 13:10:00,66.22,66.33,66.19,66.26,8735.0,60.8548,60.9559,60.8272,60.8916,8735.0
2019-05-29 13:15:00,66.27,66.27,66.13,66.14,8205.0,60.9008,60.9008,60.7721,60.7813,8205.0
2019-05-29 13:20:00,66.13,66.13,65.96,65.97,18472.0,60.7721,60.7721,60.6159,60.6251,18472.0
2019-05-29 13:25:00,65.98,66.04,65.95,66.02,18528.0,60.6343,60.6894,60.6067,60.671,18528.0
2019-05-29 13:30:00,66.02,66.11,65.99,66.09,28072.0,60.671,60.7537,60.6434,60.7353,28072.0
2019-05-29 13:35:00,66.09,66.18,66.06,66.15,15088.0,60.7353,60.8181,60.7078,60.7905,15088.0
2019-05-29 13:40:00,66.15,66.15,65.97,65.97,11994.0,60.7905,60.7905,60.6251,60.6251,11994.0
2019-05-29 13:45:00,65.96,66.0,65.91,66.0,4479.0,60.6159,60.6526,60.5699,60.6526,4479.0
2019-05-29 13:50:00,65.99,66.12,65.98,66.03,19499.0,60.6434,60.7629,60.6343,60.6802,19499.0
2019-05-29 13:55:00,66.05,66.2,66.05,66.12,9272.0,60.6986,60.8364,60.6986,60.7629,9272.0
2019-05-29 14:00:00,66.1,66.26,66.07,66.26,23251.0,60.7445,60.8916,60.717,60.8916,23251.0
2019-05-29 14:05:00,66.23,66.23,65.97,65.97,10693.0,60.864,60.864,60.6251,60.6251,10693.0
2019-05-29 14:10:00,65.98,66.0,65.88,65.91,15302.0,60.6343,60.6526,60.5424,60.5699,15302.0
2019-05-29 14:15:00,65.91,66.01,65.84,65.99,17638.0,60.5699,60.6618,60.5056,60.6434,17638.0
2019-05-29 14:20:00,65.97,65.97,65.85,65.86,7767.0,60.6251,60.6251,60.5148,60.524,7767.0
2019-05-29 14:25:00,65.83,65.89,65.8,65.89,8712.0,60.4964,60.5515,60.4688,60.5515,8712.0
2019-05-29 14:30:00,65.87,65.87,65.72,65.8,19101.0,60.5332,60.5332,60.3953,60.4688,19101.0
2019-05-29 14:35:00,65.76,65.8,65.69,65.69,8779.0,60.4321,60.4688,60.3678,60.3678,8779.0
2019-05-29 14:40:00,65.66,65.71,65.58,65.58,7033.0,60.3402,60.3861,60.2667,60.2667,7033.0
2019-05-29 14:45:00,65.59,65.73,65.59,65.71,10618.0,60.2759,60.4045,60.2759,60.3861,10618.0
2019-05-29 14:50:00,65.7,65.71,65.64,65.66,9436.0,60.3769,60.3861,60.3218,60.3402,9436.0
2019-05-29 14:55:00,65.65,65.74,65.64,65.73,12462.0,60.331,60.4137,60.3218,60.4045,12462.0
2019-05-29 15:00:00,65.71,65.71,65.52,65.53,19217.0,60.3861,60.3861,60.2115,60.2207,19217.0
2019-05-29 15:05:00,65.54,65.64,65.46,65.63,10104.0,60.2299,60.3218,60.1564,60.3126,10104.0
2019-05-29 15:10:00,65.63,65.71,65.59,65.71,8964.0,60.3126,60.3861,60.2759,60.3861,8964.0
2019-05-29 15:15:00,65.71,65.79,65.69,65.78,10771.0,60.3861,60.4597,60.3678,60.4505,10771.0
2019-05-29 15:20:00,65.79,65.87,65.74,65.84,12210.0,60.4597,60.5332,60.4137,60.5056,12210.0
2019-05-29 15:25:00,65.85,65.96,65.82,65.95,13570.0,60.5148,60.6159,60.4872,60.6067,13570.0
2019-05-29 15:30:00,65.94,65.95,65.88,65.94,30858.0,60.5975,60.6067,60.5424,60.5975,30858.0
2019-05-29 15:35:00,65.96,66.09,65.95,66.05,21989.0,60.6159,60.7353,60.6067,60.6986,21989.0
2019-05-29 15:40:00,66.07,66.16,66.06,66.06,23073.0,60.717,60.7997,60.7078,60.7078,23073.0
2019-05-29 15:45:00,66.07,66.08,65.95,66.02,30241.0,60.717,60.7262,60.6067,60.671,30241.0
2019-05-29 15:50:00,66.01,66.02,65.79,65.83,60226.0,60.6618,60.671,60.4597,60.4964,60226.0
2019-05-29 15:55:00,65.83,65.94,65.78,65.8,171108.0,60.4964,60.5975,60.4505,60.4688,171108.0
2019-05-30 09:30:00,65.6,66.29,65.6,65.92,18051.0,60.285,60.9191,60.285,60.5791,18051.0
2019-05-30 09:35:00,65.81,66.18,65.81,66.17,5901.0,60.478,60.8181,60.478,60.8089,5901.0
2019-05-30 09:40:00,66.13,66.34,66.05,66.26,7254.0,60.7721,60.9651,60.6986,60.8916,7254.0
2019-05-30 09:45:00,66.26,66.39,66.17,66.38,71365.0,60.8916,61.011,60.8089,61.0018,71365.0
2019-05-30 09:50:00,66.36,66.41,66.29,66.36,19634.0,60.9835,61.0294,60.9191,60.9835,19634.0
2019-05-30 09:55:00,66.39,66.5,66.28,66.47,47215.0,61.011,61.1121,60.91,61.0846,47215.0
2019-05-30 10:00:00,66.48,66.49,66.35,66.35,11641.0,61.0937,61.1029,60.9743,60.9743,11641.0
2019-05-30 10:05:00,66.36,66.4,66.09,66.17,23893.0,60.9835,61.0202,60.7353,60.8089,23893.0
2019-05-30 10:10:00,66.17,66.27,66.11,66.27,21261.0,60.8089,60.9008,60.7537,60.9008,21261.0
2019-05-30 10:15:00,66.3,66.31,66.14,66.17,15144.0,60.9283,60.9375,60.7813,60.8089,15144.0
2019-05-30 10:20:00,66.16,66.25,66.13,66.25,8184.0,60.7997,60.8824,60.7721,60.8824,8184.0
2019-05-30 10:25:00,66.24,66.35,66.19,66.26,20314.0,60.8732,60.9743,60.8272,60.8916,20314.0
2019-05-30 10:30:00,66.28,66.32,66.18,66.32,6500.0,60.91,60.9467,60.8181,60.9467,6500.0
2019-05-30 10:35:00,66.3,66.43,66.29,66.36,34275.0,60.9283,61.0478,60.9191,60.9835,34275.0
2019-05-30 10:40:00,66.36,66.4,66.28,66.31,22515.0,60.9835,61.0202,60.91,60.9375,22515.0
2019-05-30 10:45:00,66.3,66.3,66.11,66.13,5703.0,60.9283,60.9283,60.7537,60.7721,5703.0
2019-05-30 10:50:00,66.1,66.1,65.88,65.9,12487.0,60.7445,60.7445,60.5424,60.5607,12487.0
2019-05-30 10:55:00,65.9,66.03,65.89,65.96,16093.0,60.5607,60.6802,60.5515,60.6159,16093.0
2019-05-30 11:00:00,65.95,65.95,65.69,65.83,16585.0,60.6067,60.6067,60.3678,60.4964,16585.0
2019-05-30 11:05:00,65.86,65.87,65.69,65.82,9383.0,60.524,60.5332,60.3678,60.4872,9383.0
2019-05-30 11:10:00,65.87,65.89,65.78,65.84,7135.0,60.5332,60.5515,60.4505,60.5056,7135.0
2019-05-30 11:15:00,65.83,65.83,65.51,65.53,9002.0,60.4964,60.4964,60.2023,60.2207,9002.0
2019-05-30 11:20:00,65.54,65.58,65.42,65.45,8569.0,60.2299,60.2667,60.1196,60.1472,8569.0
2019-05-30 11:25:00,65.45,65.53,65.41,65.48,10033.0,60.1472,60.2207,60.1104,60.1748,10033.0
2019-05-30 11:30:00,65.48,65.58,65.41,65.47,5650.0,60.1748,60.2667,60.1104,60.1656,5650.0
2019-05-30 11:35:00,65.51,65.61,65.47,65.51,4318.0,60.2023,60.2942,60.1656,60.2023,4318.0
2019-05-30 11:40:00,65.53,65.62,65.45,65.45,7693.0,60.2207,60.3034,60.1472,60.1472,7693.0
2019-05-30 11:45:00,65.5,65.55,65.41,65.47,9270.0,60.1931,60.2391,60.1104,60.1656,9270.0
2019-05-30 11:50:00,65.47,65.47,65.32,65.39,6335.0,60.1656,60.1656,60.0277,60.0921,6335.0
2019-05-30 11:55:00,65.39,65.61,65.39,65.61,9413.0,60.0921,60.2942,60.0921,60.2942,9413.0
2019-05-30 12:00:00,65.64,65.65,65.56,65.63,4410.0,60.3218,60.331,60.2483,60.3126,4410.0
2019-05-30 12:05:00,65.6,65.62,65.47,65.51,8070.0,60.285,60.3034,60.1656,60.2023,8070.0
2019-05-30 12:10:00,65.48,65.58,65.47,65.53,5215.0,60.1748,60.2667,60.1656,60.2207,5215.0
2019-05-30 12:15:00,65.59,65.67,65.55,65.61,8301.0,60.2759,60.3494,60.2391,60.2942,8301.0
2019-05-30 12:20:00,65.59,65.68,65.54,65.63,11009.0,60.2759,60.3586,60.2299,60.3126,11009.0
2019-05-30 12:25:00,65.61,65.63,65.5,65.52,4100.0,60.2942,60.3126,60.1931,60.2115,4100.0
2019-05-30 12:30:00,65.5,65.55,65.46,65.53,4201.0,60.1931,60.2391,60.1564,60.2207,4201.0
2019-05-30 12:35:00,65.52,65.65,65.52,65.57,13332.0,60.2115,60.331,60.2115,60.2575,13332.0
2019-05-30 12:40:00,65.59,65.64,65.54,65.61,5702.0,60.2759,60.3218,60.2299,60.2942,5702.0
2019-05-30 12:45:00,65.59,65.69,65.59,65.67,6299.0,60.2759,60.3678,60.2759,60.3494,6299.0
2019-05-30 12:50:00,65.67,65.74,65.64,65.64,6500.0,60.3494,60.4137,60.3218,60.3218,6500.0
2019-05-30 12:55:00,65.64,65.64,65.57,65.59,2400.0,60.3218,60.3218,60.2575,60.2759,2400.0
2019-05-30 13:00:00,65.57,65.63,65.57,65.58,5487.0,60.2575,60.3126,60.2575,60.2667,5487.0
2019-05-30 13:05:00,65.57,65.59,65.49,65.54,3605.0,60.2575,60.2759,60.184,60.2299,3605.0
2019-05-30 13:10:00,65.54,65.58,65.54,65.56,3278.0,60.2299,60.2667,60.2299,60.2483,3278.0
2019-05-30 13:15:00,65.56,65.66,65.56,65.64,7720.0,60.2483,60.3402,60.2483,60.3218,7720.0
2019-05-30 13:20:00,65.65,65.66,65.58,65.61,6616.0,60.331,60.3402,60.2667,60.2942,6616.0
2019-05-30 13:25:00,65.61,65.64,65.56,65.61,4030.0,60.2942,60.3218,60.2483,60.2942,4030.0
2019-05-30 13:30:00,65.6,65.6,65.5,65.54,1700.0,60.285,60.285,60.1931,60.2299,1700.0
2019-05-30 13:35:00,65.54,65.58,65.47,65.58,5125.0,60.2299,60.2667,60.1656,60.2667,5125.0
2019-05-30 13:40:00,65.55,65.57,65.51,65.55,3950.0,60.2391,60.2575,60.2023,60.2391,3950.0
2019-05-30 13:45:00,65.53,65.57,65.53,65.57,4524.0,60.2207,60.2575,60.2207,60.2575,4524.0
2019-05-30 13:50:00,65.57,65.66,65.57,65.61,7256.0,60.2575,60.3402,60.2575,60.2942,7256.0
2019-05-30 13:55:00,65.61,65.63,65.6,65.61,3744.0,60.2942,60.3126,60.285,60.2942,3744.0
2019-05-30 14:00:00,65.62,65.71,65.62,65.65,3887.0,60.3034,60.3861,60.3034,60.331,3887.0
2019-05-30 14:05:00,65.61,65.64,65.54,65.54,4350.0,60.2942,60.3218,60.2299,60.2299,4350.0
2019-05-30 14:10:00,65.56,65.58,65.49,65.49,5739.0,60.2483,60.2667,60.184,60.184,5739.0
2019-05-30 14:15:00,65.52,65.56,65.5,65.52,4707.0,60.2115,60.2483,60.1931,60.2115,4707.0
2019-05-30 14:20:00,65.52,65.58,65.41,65.41,7006.0,60.2115,60.2667,60.1104,60.1104,7006.0
2019-05-30 14:25:00,65.41,65.51,65.41,65.43,5800.0,60.1104,60.2023,60.1104,60.1288,5800.0
2019-05-30 14:30:00,65.43,65.45,65.41,65.42,5050.0,60.1288,60.1472,60.1104,60.1196,5050.0
2019-05-30 14:35:00,65.4,65.4,65.3,65.32,8419.0,60.1012,60.1012,60.0094,60.0277,8419.0
2019-05-30 14:40:00,65.32,65.38,65.3,65.34,8311.0,60.0277,60.0829,60.0094,60.0461,8311.0
2019-05-30 14:45:00,65.33,65.39,65.31,65.38,10624.0,60.0369,60.0921,60.0185,60.0829,10624.0
2019-05-30 14:50:00,65.4,65.46,65.34,65.46,8943.0,60.1012,60.1564,60.0461,60.1564,8943.0
2019-05-30 14:55:00,65.46,65.54,65.45,65.52,4655.0,60.1564,60.2299,60.1472,60.2115,4655.0
2019-05-30 15:00:00,65.51,65.51,65.42,65.43,7376.0,60.2023,60.2023,60.1196,60.1288,7376.0
2019-05-30 15:05:00,65.4,65.45,65.32,65.4,5438.0,60.1012,60.1472,60.0277,60.1012,5438.0
2019-05-30 15:10:00,65.41,65.47,65.4,65.45,6886.0,60.1104,60.1656,60.1012,60.1472,6886.0
2019-05-30 15:15:00,65.4,65.47,65.37,65.37,6526.0,60.1012,60.1656,60.0737,60.0737,6526.0
2019-05-30 15:20:00,65.36,65.45,65.35,65.45,8090.0,60.0645,60.1472,60.0553,60.1472,8090.0
2019-05-30 15:25:00,65.44,65.48,65.37,65.43,13466.0,60.138,60.1748,60.0737,60.1288,13466.0
2019-05-30 15:30:00,65.42,65.42,65.36,65.38,16127.0,60.1196,60.1196,60.0645,60.0829,16127.0
2019-05-30 15:35:00,65.39,65.55,65.39,65.51,23478.0,60.0921,60.2391,60.0921,60.2023,23478.0
2019-05-30 15:40:00,65.5,65.56,65.48,65.56,19169.0,60.1931,60.2483,60.1748,60.2483,19169.0
2019-05-30 15:45:00,65.56,65.68,65.53,65.63,20545.0,60.2483,60.3586,60.2207,60.3126,20545.0
2019-05-30 15:50:00,65.65,65.65,65.51,65.53,26159.0,60.331,60.331,60.2023,60.2207,26159.0
2019-05-30 15:55:00,65.54,65.6,65.48,65.57,37021.0,60.2299,60.285,60.1748,60.2575,37021.0
2019-05-31 09:30:00,65.0,65.0,64.64,64.8,40922.0,59.7337,59.7337,59.4028,59.5499,40922.0
2019-05-31 09:35:00,64.81,64.95,64.72,64.75,14269.0,59.5591,59.6877,59.4763,59.5039,14269.0
2019-05-31 09:40:00,64.77,64.8,64.55,64.8,10970.0,59.5223,59.5499,59.3201,59.5499,10970.0
2019-05-31 09:45:00,64.82,64.94,64.74,64.76,12304.0,59.5682,59.6785,59.4947,59.5131,12304.0
2019-05-31 09:50:00,64.76,64.83,64.29,64.3,27165.0,59.5131,59.5774,59.0812,59.0904,27165.0
2019-05-31 09:55:00,64.3,64.35,64.12,64.3,25655.0,59.0904,59.1363,58.925,59.0904,25655.0
2019-05-31 10:00:00,64.28,64.29,63.82,64.01,31871.0,59.072,59.0812,58.6493,58.8239,31871.0
2019-05-31 10:05:00,64.04,64.12,63.81,63.84,29769.0,58.8514,58.925,58.6401,58.6676,29769.0
2019-05-31 10:10:00,63.87,64.05,63.82,63.95,24088.0,58.6952,58.8606,58.6493,58.7687,24088.0
2019-05-31 10:15:00,63.92,64.03,63.76,63.96,26345.0,58.7412,58.8422,58.5941,58.7779,26345.0
2019-05-31 10:20:00,63.94,64.02,63.86,63.92,10316.0,58.7595,58.8331,58.686,58.7412,10316.0
2019-05-31 10:25:00,63.94,64.04,63.88,64.0,10621.0,58.7595,58.8514,58.7044,58.8147,10621.0
2019-05-31 10:30:00,64.0,64.03,63.87,64.0,34560.0,58.8147,58.8422,58.6952,58.8147,34560.0
2019-05-31 10:35:00,64.0,64.24,63.98,64.24,37178.0,58.8147,59.0352,58.7963,59.0352,37178.0
2019-05-31 10:40:00,64.3,64.38,64.14,64.14,24695.0,59.0904,59.1639,58.9433,58.9433,24695.0
2019-05-31 10:45:00,64.14,64.3,64.13,64.3,7270.0,58.9433,59.0904,58.9341,59.0904,7270.0
2019-05-31 10:50:00,64.36,64.45,64.19,64.22,10010.0,59.1455,59.2282,58.9893,59.0169,10010.0
2019-05-31 10:55:00,64.19,64.26,64.17,64.25,5085.0,58.9893,59.0536,58.9709,59.0444,5085.0
2019-05-31 11:00:00,64.26,64.28,64.06,64.09,11691.0,59.0536,59.072,58.8698,58.8974,11691.0
2019-05-31 11:05:00,64.08,64.15,64.02,64.05,16968.0,58.8882,58.9525,58.8331,58.8606,16968.0
2019-05-31 11:10:00,64.02,64.11,64.02,64.09,7519.0,58.8331,58.9158,58.8331,58.8974,7519.0
2019-05-31 11:15:00,64.1,64.43,64.1,64.26,9137.0,58.9066,59.2098,58.9066,59.0536,9137.0
2019-05-31 11:20:00,64.27,64.41,64.22,64.38,13476.0,59.0628,59.1915,59.0169,59.1639,13476.0
2019-05-31 11:25:00,64.38,64.52,64.37,64.5,13522.0,59.1639,59.2925,59.1547,59.2742,13522.0
2019-05-31 11:30:00,64.48,64.48,64.38,64.38,7620.0,59.2558,59.2558,59.1639,59.1639,7620.0
2019-05-31 11:35:00,64.39,64.42,64.19,64.23,7967.0,59.1731,59.2006,58.9893,59.026,7967.0
2019-05-31 11:40:00,64.25,64.31,64.16,64.17,9402.0,59.0444,59.0996,58.9617,58.9709,9402.0
2019-05-31 11:45:00,64.18,64.2,64.11,64.15,7503.0,58.9801,58.9985,58.9158,58.9525,7503.0
2019-05-31 11:50:00,64.14,64.16,64.09,64.09,57641.0,58.9433,58.9617,58.8974,58.8974,57641.0
2019-05-31 11:55:00,64.08,64.2,64.02,64.2,5212.0,58.8882,58.9985,58.8331,58.9985,5212.0
2019-05-31 12:00:00,64.19,64.2,64.02,64.1,6002.0,58.9893,58.9985,58.8331,58.9066,6002.0
2019-05-31 12:05:00,64.11,64.2,64.11,64.16,3998.0,58.9158,58.9985,58.9158,58.9617,3998.0
2019-05-31 12:10:00,64.14,64.16,64.12,64.16,7948.0,58.9433,58.9617,58.925,58.9617,7948.0
2019-05-31 12:15:00,64.15,64.21,64.13,64.21,4529.0,58.9525,59.0077,58.9341,59.0077,4529.0
2019-05-31 12:20:00,64.19,64.2,64.14,64.15,8097.0,58.9893,58.9985,58.9433,58.9525,8097.0
2019-05-31 12:25:00,64.15,64.16,64.05,64.11,7881.0,58.9525,58.9617,58.8606,58.9158,7881.0
2019-05-31 12:30:00,64.1,64.11,64.0,64.0,6006.0,58.9066,58.9158,58.8147,58.8147,6006.0
2019-05-31 12:35:00,64.0,64.04,63.91,63.92,5876.0,58.8147,58.8514,58.732,58.7412,5876.0
2019-05-31 12:40:00,63.94,63.97,63.88,63.94,5571.0,58.7595,58.7871,58.7044,58.7595,5571.0
2019-05-31 12:45:00,63.94,64.05,63.94,64.0,4810.0,58.7595,58.8606,58.7595,58.8147,4810.0
2019-05-31 12:50:00,63.98,64.0,63.9,63.92,5000.0,58.7963,58.8147,58.7228,58.7412,5000.0
2019-05-31 12:55:00,63.92,63.92,63.82,63.88,10125.0,58.7412,58.7412,58.6493,58.7044,10125.0
2019-05-31 13:00:00,63.86,63.93,63.86,63.89,6230.0,58.686,58.7503,58.686,58.7136,6230.0
2019-05-31 13:05:00,63.89,63.94,63.86,63.93,3500.0,58.7136,58.7595,58.686,58.7503,3500.0
2019-05-31 13:10:00,63.95,63.96,63.87,63.88,4079.0,58.7687,58.7779,58.6952,58.7044,4079.0
2019-05-31 13:15:00,63.87,63.89,63.81,63.85,4207.0,58.6952,58.7136,58.6401,58.6768,4207.0
2019-05-31 13:20:00,63.83,63.91,63.81,63.85,5709.0,58.6585,58.732,58.6401,58.6768,5709.0
2019-05-31 13:25:00,63.84,63.94,63.84,63.94,3678.0,58.6676,58.7595,58.6676,58.7595,3678.0
2019-05-31 13:30:00,63.96,64.03,63.91,63.94,5496.0,58.7779,58.8422,58.732,58.7595,5496.0
2019-05-31 13:35:00,63.95,63.97,63.91,63.92,13630.0,58.7687,58.7871,58.732,58.7412,13630.0
2019-05-31 13:40:00,63.92,63.98,63.92,63.96,5359.0,58.7412,58.7963,58.7412,58.7779,5359.0
2019-05-31 13:45:00,63.95,64.04,63.95,64.0,5435.0,58.7687,58.8514,58.7687,58.8147,5435.0
2019-05-31 13:50:00,64.01,64.01,63.78,63.8,42521.0,58.8239,58.8239,58.6125,58.6309,42521.0
2019-05-31 13:55:00,63.8,63.82,63.76,63.78,19814.0,58.6309,58.6493,58.5941,58.6125,19814.0
2019-05-31 14:00:00,63.8,63.8,63.61,63.65,14115.0,58.6309,58.6309,58.4563,58.493,14115.0
2019-05-31 14:05:00,63.65,63.65,63.55,63.58,6331.0,58.493,58.493,58.4011,58.4287,6331.0
2019-05-31 14:10:00,63.6,63.63,63.53,63.54,4366.0,58.4471,58.4747,58.3828,58.3919,4366.0
2019-05-31 14:15:00,63.55,63.56,63.48,63.5,9702.0,58.4011,58.4103,58.3368,58.3552,9702.0
2019-05-31 14:20:00,63.45,63.47,63.28,63.31,17648.0,58.3092,58.3276,58.153,58.1806,17648.0
2019-05-31 14:25:00,63.31,63.32,63.21,63.25,11843.0,58.1806,58.1898,58.0887,58.1254,11843.0
2019-05-31 14:30:00,63.21,63.23,63.17,63.18,17148.0,58.0887,58.1071,58.0519,58.0611,17148.0
2019-05-31 14:35:00,63.18,63.26,63.12,63.23,15026.0,58.0611,58.1346,58.006,58.1071,15026.0
2019-05-31 14:40:00,63.24,63.44,63.24,63.4,6052.0,58.1163,58.3,58.1163,58.2633,6052.0
2019-05-31 14:45:00,63.48,63.54,63.43,63.43,10998.0,58.3368,58.3919,58.2909,58.2909,10998.0
2019-05-31 14:50:00,63.43,63.55,63.41,63.55,9633.0,58.2909,58.4011,58.2725,58.4011,9633.0
2019-05-31 14:55:00,63.53,63.56,63.47,63.55,7084.0,58.3828,58.4103,58.3276,58.4011,7084.0
2019-05-31 15:00:00,63.54,63.54,63.34,63.37,14036.0,58.3919,58.3919,58.2082,58.2357,14036.0
2019-05-31 15:05:00,63.34,63.42,63.34,63.36,9109.0,58.2082,58.2817,58.2082,58.2265,9109.0
2019-05-31 15:10:00,63.35,63.37,63.3,63.33,11165.0,58.2173,58.2357,58.1714,58.199,11165.0
2019-05-31 15:15:00,63.34,63.35,63.19,63.22,14824.0,58.2082,58.2173,58.0703,58.0979,14824.0
2019-05-31 15:20:00,63.23,63.26,63.15,63.18,12085.0,58.1071,58.1346,58.0335,58.0611,12085.0
2019-05-31 15:25:00,63.17,63.2,63.12,63.18,11772.0,58.0519,58.0795,58.006,58.0611,11772.0
2019-05-31 15:30:00,63.16,63.32,63.15,63.28,9808.0,58.0427,58.1898,58.0335,58.153,9808.0
2019-05-31 15:35:00,63.28,63.34,63.24,63.3,18886.0,58.153,58.2082,58.1163,58.1714,18886.0
2019-05-31 15:40:00,63.31,63.4,63.29,63.34,36256.0,58.1806,58.2633,58.1622,58.2082,36256.0
2019-05-31 15:45:00,63.35,63.39,63.3,63.35,39361.0,58.2173,58.2541,58.1714,58.2173,39361.0
2019-05-31 15:50:00,63.35,63.38,63.27,63.28,38782.0,58.2173,58.2449,58.1438,58.153,38782.0
2019-05-31 15:55:00,63.28,63.4,63.23,63.28,106017.0,58.153,58.2633,58.1071,58.153,106017.0
2019-06-03 09:30:00,63.21,63.74,63.1,63.69,39612.0,58.0887,58.5757,57.9876,58.5298,39612.0
2019-06-03 09:35:00,63.73,64.1,63.73,63.88,6659.0,58.5666,58.9066,58.5666,58.7044,6659.0
2019-06-03 09:40:00,63.91,64.15,63.9,64.09,19349.0,58.732,58.9525,58.7228,58.8974,19349.0
2019-06-03 09:45:00,64.02,64.68,64.02,64.66,41016.0,58.8331,59.4396,58.8331,59.4212,41016.0
2019-06-03 09:50:00,64.74,64.78,64.28,64.28,15675.0,59.4947,59.5315,59.072,59.072,15675.0
2019-06-03 09:55:00,64.26,64.4,64.23,64.4,9589.0,59.0536,59.1823,59.026,59.1823,9589.0
2019-06-03 10:00:00,64.35,64.45,64.2,64.2,16342.0,59.1363,59.2282,58.9985,58.9985,16342.0
2019-06-03 10:05:00,64.14,64.58,64.1,64.54,31043.0,58.9433,59.3477,58.9066,59.3109,31043.0
2019-06-03 10:10:00,64.53,64.56,64.44,64.5,8330.0,59.3017,59.3293,59.219,59.2742,8330.0
2019-06-03 10:15:00,64.47,64.84,64.47,64.84,20257.0,59.2466,59.5866,59.2466,59.5866,20257.0
2019-06-03 10:20:00,64.89,64.89,64.66,64.72,55543.0,59.6326,59.6326,59.4212,59.4763,55543.0
2019-06-03 10:25:00,64.71,64.82,64.68,64.82,24709.0,59.4672,59.5682,59.4396,59.5682,24709.0
2019-06-03 10:30:00,64.82,64.86,64.76,64.83,13905.0,59.5682,59.605,59.5131,59.5774,13905.0
2019-06-03 10:35:00,64.83,64.89,64.76,64.87,6905.0,59.5774,59.6326,59.5131,59.6142,6905.0
2019-06-03 10:40:00,64.88,65.01,64.87,64.99,28262.0,59.6234,59.7428,59.6142,59.7245,28262.0
2019-06-03 10:45:00,64.97,65.13,64.97,65.07,16045.0,59.7061,59.8531,59.7061,59.798,16045.0
2019-06-03 10:50:00,65.05,65.06,64.96,64.98,39886.0,59.7796,59.7888,59.6969,59.7153,39886.0
2019-06-03 10:55:00,64.99,65.0,64.94,65.0,5550.0,59.7245,59.7337,59.6785,59.7337,5550.0
2019-06-03 11:00:00,64.98,65.0,64.82,64.91,10900.0,59.7153,59.7337,59.5682,59.6509,10900.0
2019-06-03 11:05:00,64.94,64.94,64.63,64.67,14165.0,59.6785,59.6785,59.3936,59.4304,14165.0
2019-06-03 11:10:00,64.67,64.68,64.42,64.43,10750.0,59.4304,59.4396,59.2006,59.2098,10750.0
2019-06-03 11:15:00,64.48,64.48,64.29,64.31,4299.0,59.2558,59.2558,59.0812,59.0996,4299.0
2019-06-03 11:20:00,64.27,64.32,64.23,64.25,11562.0,59.0628,59.1088,59.026,59.0444,11562.0
2019-06-03 11:25:00,64.22,64.29,64.16,64.28,14077.0,59.0169,59.0812,58.9617,59.072,14077.0
2019-06-03 11:30:00,64.3,64.42,64.27,64.31,14062.0,59.0904,59.2006,59.0628,59.0996,14062.0
2019-06-03 11:35:00,64.35,64.37,64.24,64.37,6600.0,59.1363,59.1547,59.0352,59.1547,6600.0
2019-06-03 11:40:00,64.38,64.42,64.23,64.37,11303.0,59.1639,59.2006,59.026,59.1547,11303.0
2019-06-03 11:45:00,64.37,64.43,64.33,64.4,5800.0,59.1547,59.2098,59.1179,59.1823,5800.0
2019-06-03 11:50:00,64.41,64.47,64.41,64.46,4855.0,59.1915,59.2466,59.1915,59.2374,4855.0
2019-06-03 11:55:00,64.44,64.48,64.28,64.3,16581.0,59.219,59.2558,59.072,59.0904,16581.0
2019-06-03 12:00:00,64.32,64.42,64.32,64.34,7494.0,59.1088,59.2006,59.1088,59.1271,7494.0
2019-06-03 12:05:00,64.32,64.36,64.29,64.36,6258.0,59.1088,59.1455,59.0812,59.1455,6258.0
2019-06-03 12:10:00,64.38,64.42,64.32,64.37,8375.0,59.1639,59.2006,59.1088,59.1547,8375.0
2019-06-03 12:15:00,64.37,64.39,64.31,64.34,4651.0,59.1547,59.1731,59.0996,59.1271,4651.0
2019-06-03 12:20:00,64.33,64.39,64.3,64.35,3600.0,59.1179,59.1731,59.0904,59.1363,3600.0
2019-06-03 12:25:00,64.37,64.4,64.21,64.21,4892.0,59.1547,59.1823,59.0077,59.0077,4892.0
2019-06-03 12:30:00,64.22,64.27,64.11,64.13,6879.0,59.0169,59.0628,58.9158,58.9341,6879.0
2019-06-03 12:35:00,64.14,64.29,64.07,64.23,35417.0,58.9433,59.0812,58.879,59.026,35417.0
2019-06-03 12:40:00,64.21,64.25,64.15,64.21,16967.0,59.0077,59.0444,58.9525,59.0077,16967.0
2019-06-03 12:45:00,64.22,64.27,64.19,64.25,4376.0,59.0169,59.0628,58.9893,59.0444,4376.0
2019-06-03 12:50:00,64.22,64.24,64.06,64.06,5244.0,59.0169,59.0352,58.8698,58.8698,5244.0
2019-06-03 12:55:00,64.09,64.15,64.08,64.1,3102.0,58.8974,58.9525,58.8882,58.9066,3102.0
2019-06-03 13:00:00,64.08,64.14,63.97,64.14,11636.0,58.8882,58.9433,58.7871,58.9433,11636.0
2019-06-03 13:05:00,64.14,64.25,64.14,64.23,6787.0,58.9433,59.0444,58.9433,59.026,6787.0
2019-06-03 13:10:00,64.25,64.38,64.22,64.34,6500.0,59.0444,59.1639,59.0169,59.1271,6500.0
2019-06-03 13:15:00,64.32,64.38,64.31,64.36,1700.0,59.1088,59.1639,59.0996,59.1455,1700.0
2019-06-03 13:20:00,64.35,64.38,64.31,64.36,4141.0,59.1363,59.1639,59.0996,59.1455,4141.0
2019-06-03 13:25:00,64.37,64.66,64.37,64.49,15481.0,59.1547,59.4212,59.1547,59.265,15481.0
2019-06-03 13:30:00,64.48,64.49,64.32,64.4,7800.0,59.2558,59.265,59.1088,59.1823,7800.0
2019-06-03 13:35:00,64.45,64.48,64.34,64.34,3133.0,59.2282,59.2558,59.1271,59.1271,3133.0
2019-06-03 13:40:00,64.34,64.7,64.31,64.7,2800.0,59.1271,59.458,59.0996,59.458,2800.0
2019-06-03 13:45:00,64.7,64.75,64.68,64.73,13853.0,59.458,59.5039,59.4396,59.4855,13853.0
2019-06-03 13:50:00,64.73,64.93,64.7,64.92,14200.0,59.4855,59.6693,59.458,59.6601,14200.0
2019-06-03 13:55:00,64.93,65.06,64.84,64.97,31320.0,59.6693,59.7888,59.5866,59.7061,31320.0
2019-06-03 14:00:00,64.96,65.0,64.83,64.99,22600.0,59.6969,59.7337,59.5774,59.7245,22600.0
2019-06-03 14:05:00,64.99,65.03,64.84,65.0,78637.0,59.7245,59.7612,59.5866,59.7337,78637.0
2019-06-03 14:10:00,65.0,65.02,64.83,64.95,56901.0,59.7337,59.752,59.5774,59.6877,56901.0
2019-06-03 14:15:00,64.95,64.97,64.84,64.84,13468.0,59.6877,59.7061,59.5866,59.5866,13468.0
2019-06-03 14:20:00,64.85,65.0,64.85,64.86,16938.0,59.5958,59.7337,59.5958,59.605,16938.0
2019-06-03 14:25:00,64.86,64.88,64.76,64.81,12078.0,59.605,59.6234,59.5131,59.5591,12078.0
2019-06-03 14:30:00,64.82,64.88,64.61,64.63,14529.0,59.5682,59.6234,59.3753,59.3936,14529.0
2019-06-03 14:35:00,64.63,64.67,64.57,64.63,18451.0,59.3936,59.4304,59.3385,59.3936,18451.0
2019-06-03 14:40:00,64.64,64.66,64.5,64.57,9965.0,59.4028,59.4212,59.2742,59.3385,9965.0
2019-06-03 14:45:00,64.6,64.71,64.59,64.61,8373.0,59.3661,59.4672,59.3569,59.3753,8373.0
2019-06-03 14:50:00,64.6,64.62,64.45,64.46,10408.0,59.3661,59.3844,59.2282,59.2374,10408.0
2019-06-03 14:55:00,64.46,64.55,64.45,64.52,11987.0,59.2374,59.3201,59.2282,59.2925,11987.0
2019-06-03 15:00:00,64.55,64.55,64.39,64.46,14857.0,59.3201,59.3201,59.1731,59.2374,14857.0
2019-06-03 15:05:00,64.46,64.57,64.45,64.5,14226.0,59.2374,59.3385,59.2282,59.2742,14226.0
2019-06-03 15:10:00,64.52,64.67,64.44,64.67,18785.0,59.2925,59.4304,59.219,59.4304,18785.0
2019-06-03 15:15:00,64.7,64.76,64.62,64.7,20162.0,59.458,59.5131,59.3844,59.458,20162.0
2019-06-03 15:20:00,64.71,64.86,64.69,64.78,24713.0,59.4672,59.605,59.4488,59.5315,24713.0
2019-06-03 15:25:00,64.76,64.77,64.55,64.59,19633.0,59.5131,59.5223,59.3201,59.3569,19633.0
2019-06-03 15:30:00,64.59,64.59,64.41,64.49,20326.0,59.3569,59.3569,59.1915,59.265,20326.0
2019-06-03 15:35:00,64.49,64.6,64.48,64.54,26177.0,59.265,59.3661,59.2558,59.3109,26177.0
2019-06-03 15:40:00,64.56,64.67,64.56,64.64,25317.0,59.3293,59.4304,59.3293,59.4028,25317.0
2019-06-03 15:45:00,64.65,64.69,64.5,64.54,29579.0,59.412,59.4488,59.2742,59.3109,29579.0
2019-06-03 15:50:00,64.55,64.68,64.55,64.68,44515.0,59.3201,59.4396,59.3201,59.4396,44515.0
2019-06-03 15:55:00,64.7,65.05,64.69,65.05,135895.0,59.458,59.7796,59.4488,59.7796,135895.0
2019-06-04 09:30:00,65.43,66.57,65.43,66.47,34968.0,60.1288,61.1765,60.1288,61.0846,34968.0
2019-06-04 09:35:00,66.41,66.41,65.94,66.26,15291.0,61.0294,61.0294,60.5975,60.8916,15291.0
2019-06-04 09:40:00,66.34,66.61,66.26,66.42,12544.0,60.9651,61.2132,60.8916,61.0386,12544.0
2019-06-04 09:45:00,66.36,66.69,66.27,66.64,19558.0,60.9835,61.2867,60.9008,61.2408,19558.0
2019-06-04 09:50:00,66.61,66.62,66.28,66.48,10520.0,61.2132,61.2224,60.91,61.0937,10520.0
2019-06-04 09:55:00,66.55,66.78,66.5,66.73,17033.0,61.1581,61.3694,61.1121,61.3235,17033.0
2019-06-04 10:00:00,66.67,66.93,66.63,66.66,10060.0,61.2684,61.5073,61.2316,61.2592,10060.0
2019-06-04 10:05:00,66.63,66.71,66.16,66.41,15803.0,61.2316,61.3051,60.7997,61.0294,15803.0
2019-06-04 10:10:00,66.33,66.35,66.17,66.3,7165.0,60.9559,60.9743,60.8089,60.9283,7165.0
2019-06-04 10:15:00,66.36,66.43,65.95,65.95,16222.0,60.9835,61.0478,60.6067,60.6067,16222.0
2019-06-04 10:20:00,65.96,66.23,65.89,66.03,10323.0,60.6159,60.864,60.5515,60.6802,10323.0
2019-06-04 10:25:00,66.03,66.45,65.99,66.4,7446.0,60.6802,61.0662,60.6434,61.0202,7446.0
2019-06-04 10:30:00,66.37,66.63,66.35,66.56,33401.0,60.9927,61.2316,60.9743,61.1673,33401.0
2019-06-04 10:35:00,66.56,66.6,66.26,66.26,10046.0,61.1673,61.204,60.8916,60.8916,10046.0
2019-06-04 10:40:00,66.28,66.29,66.13,66.17,6120.0,60.91,60.9191,60.7721,60.8089,6120.0
2019-06-04 10:45:00,66.15,66.17,65.93,66.07,9370.0,60.7905,60.8089,60.5883,60.717,9370.0
2019-06-04 10:50:00,66.07,66.23,65.97,66.21,8174.0,60.717,60.864,60.6251,60.8456,8174.0
2019-06-04 10:55:00,66.21,66.39,66.21,66.39,7316.0,60.8456,61.011,60.8456,61.011,7316.0
2019-06-04 11:00:00,66.37,66.5,66.31,66.48,10834.0,60.9927,61.1121,60.9375,61.0937,10834.0
2019-06-04 11:05:00,66.51,66.64,66.45,66.57,10438.0,61.1213,61.2408,61.0662,61.1765,10438.0
2019-06-04 11:10:00,66.59,66.78,66.54,66.69,8253.0,61.1948,61.3694,61.1489,61.2867,8253.0
2019-06-04 11:15:00,66.66,66.7,66.5,66.63,6874.0,61.2592,61.2959,61.1121,61.2316,6874.0
2019-06-04 11:20:00,66.68,66.88,66.63,66.84,5675.0,61.2775,61.4613,61.2316,61.4246,5675.0
2019-06-04 11:25:00,66.77,66.79,66.67,66.67,6204.0,61.3603,61.3786,61.2684,61.2684,6204.0
2019-06-04 11:30:00,66.7,66.77,66.64,66.74,6551.0,61.2959,61.3603,61.2408,61.3327,6551.0
2019-06-04 11:35:00,66.74,66.82,66.7,66.82,6684.0,61.3327,61.4062,61.2959,61.4062,6684.0
2019-06-04 11:40:00,66.87,66.92,66.73,66.79,8954.0,61.4521,61.4981,61.3235,61.3786,8954.0
2019-06-04 11:45:00,66.79,66.9,66.76,66.9,5174.0,61.3786,61.4797,61.3511,61.4797,5174.0
2019-06-04 11:50:00,66.85,66.85,66.77,66.79,5928.0,61.4338,61.4338,61.3603,61.3786,5928.0
2019-06-04 11:55:00,66.77,66.8,66.68,66.78,4850.0,61.3603,61.3878,61.2775,61.3694,4850.0
2019-06-04 12:00:00,66.77,66.77,66.53,66.53,3300.0,61.3603,61.3603,61.1397,61.1397,3300.0
2019-06-04 12:05:00,66.5,66.57,66.43,66.57,7271.0,61.1121,61.1765,61.0478,61.1765,7271.0
2019-06-04 12:10:00,66.57,66.57,66.5,66.53,4801.0,61.1765,61.1765,61.1121,61.1397,4801.0
2019-06-04 12:15:00,66.52,66.55,66.46,66.51,3702.0,61.1305,61.1581,61.0754,61.1213,3702.0
2019-06-04 12:20:00,66.54,66.63,66.54,66.62,5457.0,61.1489,61.2316,61.1489,61.2224,5457.0
2019-06-04 12:25:00,66.58,66.58,66.45,66.45,2947.0,61.1856,61.1856,61.0662,61.0662,2947.0
2019-06-04 12:30:00,66.47,66.51,66.4,66.42,2303.0,61.0846,61.1213,61.0202,61.0386,2303.0
2019-06-04 12:35:00,66.4,66.43,66.39,66.4,1500.0,61.0202,61.0478,61.011,61.0202,1500.0
2019-06-04 12:40:00,66.4,66.47,66.36,66.47,2600.0,61.0202,61.0846,60.9835,61.0846,2600.0
2019-06-04 12:45:00,66.46,66.61,66.46,66.56,5000.0,61.0754,61.2132,61.0754,61.1673,5000.0
2019-06-04 12:50:00,66.56,66.63,66.56,66.62,4319.0,61.1673,61.2316,61.1673,61.2224,4319.0
2019-06-04 12:55:00,66.61,66.66,66.54,66.54,2875.0,61.2132,61.2592,61.1489,61.1489,2875.0
2019-06-04 13:00:00,66.56,66.62,66.55,66.55,4487.0,61.1673,61.2224,61.1581,61.1581,4487.0
2019-06-04 13:05:00,66.54,66.56,66.44,66.53,4862.0,61.1489,61.1673,61.057,61.1397,4862.0
2019-06-04 13:10:00,66.52,66.55,66.46,66.49,6290.0,61.1305,61.1581,61.0754,61.1029,6290.0
2019-06-04 13:15:00,66.47,66.47,66.31,66.31,4505.0,61.0846,61.0846,60.9375,60.9375,4505.0
2019-06-04 13:20:00,66.3,66.36,66.24,66.36,4089.0,60.9283,60.9835,60.8732,60.9835,4089.0
2019-06-04 13:25:00,66.36,66.46,66.36,66.43,5369.0,60.9835,61.0754,60.9835,61.0478,5369.0
2019-06-04 13:30:00,66.43,66.47,66.41,66.46,2000.0,61.0478,61.0846,61.0294,61.0754,2000.0
2019-06-04 13:35:00,66.45,66.45,66.26,66.28,2719.0,61.0662,61.0662,60.8916,60.91,2719.0
2019-06-04 13:40:00,66.29,66.34,66.26,66.33,3531.0,60.9191,60.9651,60.8916,60.9559,3531.0
2019-06-04 13:45:00,66.32,66.43,66.32,66.38,6594.0,60.9467,61.0478,60.9467,61.0018,6594.0
2019-06-04 13:50:00,66.41,66.42,66.36,66.4,2408.0,61.0294,61.0386,60.9835,61.0202,2408.0
2019-06-04 13:55:00,66.41,66.63,66.34,66.63,18821.0,61.0294,61.2316,60.9651,61.2316,18821.0
2019-06-04 14:00:00,66.62,66.62,66.5,66.58,6185.0,61.2224,61.2224,61.1121,61.1856,6185.0
2019-06-04 14:05:00,66.57,66.66,66.55,66.64,5998.0,61.1765,61.2592,61.1581,61.2408,5998.0
2019-06-04 14:10:00,66.65,66.73,66.65,66.66,4260.0,61.25,61.3235,61.25,61.2592,4260.0
2019-06-04 14:15:00,66.69,66.7,66.65,66.7,6986.0,61.2867,61.2959,61.25,61.2959,6986.0
2019-06-04 14:20:00,66.69,66.73,66.66,66.73,7122.0,61.2867,61.3235,61.2592,61.3235,7122.0
2019-06-04 14:25:00,66.75,66.83,66.72,66.83,11453.0,61.3419,61.4154,61.3143,61.4154,11453.0
2019-06-04 14:30:00,66.8,66.82,66.68,66.78,5776.0,61.3878,61.4062,61.2775,61.3694,5776.0
2019-06-04 14:35:00,66.78,66.8,66.74,66.79,3734.0,61.3694,61.3878,61.3327,61.3786,3734.0
2019-06-04 14:40:00,66.78,66.88,66.74,66.78,13407.0,61.3694,61.4613,61.3327,61.3694,13407.0
2019-06-04 14:45:00,66.78,66.85,66.78,66.81,8718.0,61.3694,61.4338,61.3694,61.397,8718.0
2019-06-04 14:50:00,66.83,66.85,66.79,66.85,17703.0,61.4154,61.4338,61.3786,61.4338,17703.0
2019-06-04 14:55:00,66.87,66.96,66.86,66.92,6727.0,61.4521,61.5349,61.443,61.4981,6727.0
2019-06-04 15:00:00,66.92,67.12,66.92,67.06,18512.0,61.4981,61.6819,61.4981,61.6268,18512.0
2019-06-04 15:05:00,67.05,67.1,67.03,67.09,56304.0,61.6176,61.6635,61.5992,61.6543,56304.0
2019-06-04 15:10:00,67.11,67.33,67.11,67.26,18821.0,61.6727,61.8749,61.6727,61.8106,18821.0
2019-06-04 15:15:00,67.24,67.3,67.24,67.25,13824.0,61.7922,61.8473,61.7922,61.8014,13824.0
2019-06-04 15:20:00,67.28,67.33,67.25,67.31,10814.0,61.8289,61.8749,61.8014,61.8565,10814.0
2019-06-04 15:25:00,67.31,67.45,67.3,67.45,15275.0,61.8565,61.9852,61.8473,61.9852,15275.0
2019-06-04 15:30:00,67.47,67.5,67.43,67.44,26224.0,62.0035,62.0311,61.9668,61.976,26224.0
2019-06-04 15:35:00,67.44,67.51,67.43,67.49,34880.0,61.976,62.0403,61.9668,62.0219,34880.0
2019-06-04 15:40:00,67.48,67.51,67.38,67.39,32164.0,62.0127,62.0403,61.9208,61.93,32164.0
2019-06-04 15:45:00,67.35,67.4,67.32,67.37,28127.0,61.8933,61.9392,61.8657,61.9116,28127.0
2019-06-04 15:50:00,67.36,67.49,67.35,67.43,28427.0,61.9024,62.0219,61.8933,61.9668,28427.0
2019-06-04 15:55:00,67.42,67.57,67.38,67.54,89005.0,61.9576,62.0954,61.9208,62.0679,89005.0
2019-06-05 09:30:00,68.31,68.31,67.88,67.97,34447.0,62.7755,62.7755,62.3803,62.463,34447.0
2019-06-05 09:35:00,67.91,67.91,67.15,67.23,34475.0,62.4079,62.4079,61.7095,61.783,34475.0
2019-06-05 09:40:00,67.17,67.22,66.82,66.84,21660.0,61.7278,61.7738,61.4062,61.4246,21660.0
2019-06-05 09:45:00,66.75,66.82,66.45,66.45,15807.0,61.3419,61.4062,61.0662,61.0662,15807.0
2019-06-05 09:50:00,66.51,66.76,66.43,66.66,8005.0,61.1213,61.3511,61.0478,61.2592,8005.0
2019-06-05 09:55:00,66.79,67.06,66.68,67.06,3841.0,61.3786,61.6268,61.2775,61.6268,3841.0
2019-06-05 10:00:00,66.96,67.06,66.7,66.74,6673.0,61.5349,61.6268,61.2959,61.3327,6673.0
2019-06-05 10:05:00,66.74,66.84,66.5,66.84,11557.0,61.3327,61.4246,61.1121,61.4246,11557.0
2019-06-05 10:10:00,66.82,66.94,66.7,66.86,4169.0,61.4062,61.5165,61.2959,61.443,4169.0
2019-06-05 10:15:00,66.84,66.93,66.72,66.83,8289.0,61.4246,61.5073,61.3143,61.4154,8289.0
2019-06-05 10:20:00,66.93,66.93,66.73,66.83,2335.0,61.5073,61.5073,61.3235,61.4154,2335.0
2019-06-05 10:25:00,66.82,66.91,66.76,66.85,5813.0,61.4062,61.4889,61.3511,61.4338,5813.0
2019-06-05 10:30:00,66.79,66.79,66.48,66.55,16138.0,61.3786,61.3786,61.0937,61.1581,16138.0
2019-06-05 10:35:00,66.51,66.56,66.42,66.43,9784.0,61.1213,61.1673,61.0386,61.0478,9784.0
2019-06-05 10:40:00,66.41,66.55,66.39,66.49,6059.0,61.0294,61.1581,61.011,61.1029,6059.0
2019-06-05 10:45:00,66.48,66.51,66.31,66.32,6754.0,61.0937,61.1213,60.9375,60.9467,6754.0
2019-06-05 10:50:00,66.32,66.32,66.14,66.24,10099.0,60.9467,60.9467,60.7813,60.8732,10099.0
2019-06-05 10:55:00,66.29,66.32,66.18,66.32,3953.0,60.9191,60.9467,60.8181,60.9467,3953.0
2019-06-05 11:00:00,66.35,66.47,66.32,66.47,3127.0,60.9743,61.0846,60.9467,61.0846,3127.0
2019-06-05 11:05:00,66.46,66.49,66.39,66.39,2700.0,61.0754,61.1029,61.011,61.011,2700.0
2019-06-05 11:10:00,66.35,66.55,66.35,66.43,2385.0,60.9743,61.1581,60.9743,61.0478,2385.0
2019-06-05 11:15:00,66.44,66.45,66.3,66.3,4050.0,61.057,61.0662,60.9283,60.9283,4050.0
2019-06-05 11:20:00,66.33,66.49,66.33,66.45,4088.0,60.9559,61.1029,60.9559,61.0662,4088.0
2019-06-05 11:25:00,66.44,66.5,66.33,66.41,4750.0,61.057,61.1121,60.9559,61.0294,4750.0
2019-06-05 11:30:00,66.45,66.45,66.37,66.37,1500.0,61.0662,61.0662,60.9927,60.9927,1500.0
2019-06-05 11:35:00,66.42,66.46,66.36,66.42,2417.0,61.0386,61.0754,60.9835,61.0386,2417.0
2019-06-05 11:40:00,66.41,66.42,66.36,66.39,8416.0,61.0294,61.0386,60.9835,61.011,8416.0
2019-06-05 11:45:00,66.4,66.46,66.36,66.38,7014.0,61.0202,61.0754,60.9835,61.0018,7014.0
2019-06-05 11:50:00,66.37,66.43,66.33,66.36,4046.0,60.9927,61.0478,60.9559,60.9835,4046.0
2019-06-05 11:55:00,66.37,66.48,66.33,66.48,1804.0,60.9927,61.0937,60.9559,61.0937,1804.0
2019-06-05 12:00:00,66.46,66.57,66.45,66.57,3338.0,61.0754,61.1765,61.0662,61.1765,3338.0
2019-06-05 12:05:00,66.6,66.61,66.45,66.5,3578.0,61.204,61.2132,61.0662,61.1121,3578.0
2019-06-05 12:10:00,66.49,66.5,66.4,66.4,1700.0,61.1029,61.1121,61.0202,61.0202,1700.0
2019-06-05 12:15:00,66.41,66.49,66.4,66.4,3843.0,61.0294,61.1029,61.0202,61.0202,3843.0
2019-06-05 12:20:00,66.4,66.46,66.38,66.44,2193.0,61.0202,61.0754,61.0018,61.057,2193.0
2019-06-05 12:25:00,66.41,66.59,66.39,66.59,1751.0,61.0294,61.1948,61.011,61.1948,1751.0
2019-06-05 12:30:00,66.56,66.57,66.42,66.47,4308.0,61.1673,61.1765,61.0386,61.0846,4308.0
2019-06-05 12:35:00,66.5,66.55,66.46,66.53,2017.0,61.1121,61.1581,61.0754,61.1397,2017.0
2019-06-05 12:40:00,66.5,66.58,66.46,66.58,1300.0,61.1121,61.1856,61.0754,61.1856,1300.0
2019-06-05 12:45:00,66.56,66.58,66.5,66.5,2015.0,61.1673,61.1856,61.1121,61.1121,2015.0
2019-06-05 12:50:00,66.5,66.59,66.5,66.53,1871.0,61.1121,61.1948,61.1121,61.1397,1871.0
2019-06-05 12:55:00,66.58,66.63,66.56,66.59,2026.0,61.1856,61.2316,61.1673,61.1948,2026.0
2019-06-05 13:00:00,66.63,66.78,66.63,66.73,3000.0,61.2316,61.3694,61.2316,61.3235,3000.0
2019-06-05 13:05:00,66.76,66.78,66.71,66.71,2000.0,61.3511,61.3694,61.3051,61.3051,2000.0
2019-06-05 13:10:00,66.71,66.75,66.67,66.7,3831.0,61.3051,61.3419,61.2684,61.2959,3831.0
2019-06-05 13:15:00,66.74,66.85,66.72,66.84,3545.0,61.3327,61.4338,61.3143,61.4246,3545.0
2019-06-05 13:20:00,66.84,66.9,66.8,66.8,3508.0,61.4246,61.4797,61.3878,61.3878,3508.0
2019-06-05 13:25:00,66.81,66.86,66.8,66.86,2594.0,61.397,61.443,61.3878,61.443,2594.0
2019-06-05 13:30:00,66.88,66.89,66.8,66.84,7249.0,61.4613,61.4705,61.3878,61.4246,7249.0
2019-06-05 13:35:00,66.86,66.97,66.83,66.94,5596.0,61.443,61.544,61.4154,61.5165,5596.0
2019-06-05 13:40:00,66.93,66.93,66.91,66.92,3150.0,61.5073,61.5073,61.4889,61.4981,3150.0
2019-06-05 13:45:00,66.92,66.92,66.85,66.85,2700.0,61.4981,61.4981,61.4338,61.4338,2700.0
2019-06-05 13:50:00,66.84,66.87,66.8,66.81,6634.0,61.4246,61.4521,61.3878,61.397,6634.0
2019-06-05 13:55:00,66.81,66.89,66.8,66.84,4043.0,61.397,61.4705,61.3878,61.4246,4043.0
2019-06-05 14:00:00,66.87,66.87,66.67,66.7,5331.0,61.4521,61.4521,61.2684,61.2959,5331.0
2019-06-05 14:05:00,66.74,66.8,66.73,66.79,2019.0,61.3327,61.3878,61.3235,61.3786,2019.0
2019-06-05 14:10:00,66.77,66.8,66.73,66.75,5853.0,61.3603,61.3878,61.3235,61.3419,5853.0
2019-06-05 14:15:00,66.7,66.7,66.58,66.6,4118.0,61.2959,61.2959,61.1856,61.204,4118.0
2019-06-05 14:20:00,66.54,66.75,66.54,66.75,5785.0,61.1489,61.3419,61.1489,61.3419,5785.0
2019-06-05 14:25:00,66.76,66.82,66.67,66.78,15904.0,61.3511,61.4062,61.2684,61.3694,15904.0
2019-06-05 14:30:00,66.76,66.83,66.72,66.73,11105.0,61.3511,61.4154,61.3143,61.3235,11105.0
2019-06-05 14:35:00,66.76,66.8,66.75,66.79,5151.0,61.3511,61.3878,61.3419,61.3786,5151.0
2019-06-05 14:40:00,66.8,66.86,66.77,66.85,3364.0,61.3878,61.443,61.3603,61.4338,3364.0
2019-06-05 14:45:00,66.87,66.87,66.83,66.84,3313.0,61.4521,61.4521,61.4154,61.4246,3313.0
2019-06-05 14:50:00,66.79,66.79,66.72,66.74,4313.0,61.3786,61.3786,61.3143,61.3327,4313.0
2019-06-05 14:55:00,66.72,66.82,66.7,66.79,4445.0,61.3143,61.4062,61.2959,61.3786,4445.0
2019-06-05 15:00:00,66.8,66.88,66.77,66.88,5683.0,61.3878,61.4613,61.3603,61.4613,5683.0
2019-06-05 15:05:00,66.87,66.91,66.78,66.81,5867.0,61.4521,61.4889,61.3694,61.397,5867.0
2019-06-05 15:10:00,66.81,66.9,66.81,66.88,4151.0,61.397,61.4797,61.397,61.4613,4151.0
2019-06-05 15:15:00,66.87,66.92,66.82,66.89,6712.0,61.4521,61.4981,61.4062,61.4705,6712.0
2019-06-05 15:20:00,66.89,67.0,66.87,66.99,4779.0,61.4705,61.5716,61.4521,61.5624,4779.0
2019-06-05 15:25:00,67.01,67.01,66.94,66.94,4249.0,61.5808,61.5808,61.5165,61.5165,4249.0
2019-06-05 15:30:00,66.94,66.94,66.82,66.85,10443.0,61.5165,61.5165,61.4062,61.4338,10443.0
2019-06-05 15:35:00,66.86,66.9,66.8,66.87,13440.0,61.443,61.4797,61.3878,61.4521,13440.0
2019-06-05 15:40:00,66.86,66.92,66.83,66.91,10293.0,61.443,61.4981,61.4154,61.4889,10293.0
2019-06-05 15:45:00,66.92,67.05,66.91,67.0,21316.0,61.4981,61.6176,61.4889,61.5716,21316.0
2019-06-05 15:50:00,67.0,67.19,66.99,67.16,20725.0,61.5716,61.7462,61.5624,61.7187,20725.0
2019-06-05 15:55:00,67.18,67.36,67.13,67.36,85366.0,61.737,61.9024,61.6911,61.9024,85366.0
2019-06-06 09:30:00,67.14,67.49,67.11,67.11,22191.0,61.7003,62.0219,61.6727,61.6727,22191.0
2019-06-06 09:35:00,67.17,67.45,67.17,67.43,2624.0,61.7278,61.9852,61.7278,61.9668,2624.0
2019-06-06 09:40:00,67.46,67.64,67.43,67.63,3892.0,61.9943,62.1598,61.9668,62.1506,3892.0
2019-06-06 09:45:00,67.54,67.94,67.44,67.93,9171.0,62.0679,62.4355,61.976,62.4263,9171.0
2019-06-06 09:50:00,67.96,67.99,67.76,67.81,7778.0,62.4538,62.4814,62.27,62.316,7778.0
2019-06-06 09:55:00,67.87,67.9,67.59,67.64,12228.0,62.3711,62.3987,62.1138,62.1598,12228.0
2019-06-06 10:00:00,67.65,67.71,67.55,67.59,10513.0,62.169,62.2241,62.0771,62.1138,10513.0
2019-06-06 10:05:00,67.61,67.77,67.61,67.65,7015.0,62.1322,62.2792,62.1322,62.169,7015.0
2019-06-06 10:10:00,67.68,67.68,67.42,67.45,6703.0,62.1965,62.1965,61.9576,61.9852,6703.0
2019-06-06 10:15:00,67.38,67.46,67.27,67.37,8306.0,61.9208,61.9943,61.8197,61.9116,8306.0
2019-06-06 10:20:00,67.45,67.49,67.14,67.14,3981.0,61.9852,62.0219,61.7003,61.7003,3981.0
2019-06-06 10:25:00,67.05,67.23,67.04,67.09,29560.0,61.6176,61.783,61.6084,61.6543,29560.0
2019-06-06 10:30:00,67.09,67.25,67.09,67.2,3150.0,61.6543,61.8014,61.6543,61.7554,3150.0
2019-06-06 10:35:00,67.31,67.55,67.3,67.53,2300.0,61.8565,62.0771,61.8473,62.0587,2300.0
2019-06-06 10:40:00,67.54,67.75,67.49,67.67,6000.0,62.0679,62.2609,62.0219,62.1873,6000.0
2019-06-06 10:45:00,67.67,67.71,67.59,67.71,3700.0,62.1873,62.2241,62.1138,62.2241,3700.0
2019-06-06 10:50:00,67.71,67.75,67.54,67.56,6000.0,62.2241,62.2609,62.0679,62.0862,6000.0
2019-06-06 10:55:00,67.51,67.56,67.42,67.42,5432.0,62.0403,62.0862,61.9576,61.9576,5432.0
2019-06-06 11:00:00,67.47,67.56,67.45,67.51,2436.0,62.0035,62.0862,61.9852,62.0403,2436.0
2019-06-06 11:05:00,67.47,67.65,67.44,67.65,5266.0,62.0035,62.169,61.976,62.169,5266.0
2019-06-06 11:10:00,67.63,67.75,67.62,67.72,2501.0,62.1506,62.2609,62.1414,62.2333,2501.0
2019-06-06 11:15:00,67.68,67.77,67.63,67.77,3973.0,62.1965,62.2792,62.1506,62.2792,3973.0
2019-06-06 11:20:00,67.75,67.75,67.57,67.57,5901.0,62.2609,62.2609,62.0954,62.0954,5901.0
2019-06-06 11:25:00,67.56,67.65,67.56,67.62,6320.0,62.0862,62.169,62.0862,62.1414,6320.0
2019-06-06 11:30:00,67.62,67.69,67.55,67.69,5256.0,62.1414,62.2057,62.0771,62.2057,5256.0
2019-06-06 11:35:00,67.67,67.72,67.55,67.57,3741.0,62.1873,62.2333,62.0771,62.0954,3741.0
2019-06-06 11:40:00,67.51,67.66,67.51,67.54,6230.0,62.0403,62.1781,62.0403,62.0679,6230.0
2019-06-06 11:45:00,67.57,67.59,67.35,67.38,17582.0,62.0954,62.1138,61.8933,61.9208,17582.0
2019-06-06 11:50:00,67.39,67.49,67.39,67.48,6736.0,61.93,62.0219,61.93,62.0127,6736.0
2019-06-06 11:55:00,67.47,67.5,67.3,67.35,6834.0,62.0035,62.0311,61.8473,61.8933,6834.0
2019-06-06 12:00:00,67.32,67.35,67.26,67.26,5544.0,61.8657,61.8933,61.8106,61.8106,5544.0
2019-06-06 12:05:00,67.27,67.46,67.27,67.42,1460.0,61.8197,61.9943,61.8197,61.9576,1460.0
2019-06-06 12:10:00,67.41,67.49,67.34,67.46,3160.0,61.9484,62.0219,61.8841,61.9943,3160.0
2019-06-06 12:15:00,67.5,67.54,67.46,67.53,3221.0,62.0311,62.0679,61.9943,62.0587,3221.0
2019-06-06 12:20:00,67.49,67.49,67.4,67.4,2100.0,62.0219,62.0219,61.9392,61.9392,2100.0
2019-06-06 12:25:00,67.41,67.52,67.41,67.42,3560.0,61.9484,62.0495,61.9484,61.9576,3560.0
2019-06-06 12:30:00,67.42,67.5,67.38,67.49,3817.0,61.9576,62.0311,61.9208,62.0219,3817.0
2019-06-06 12:35:00,67.47,67.47,67.39,67.44,4296.0,62.0035,62.0035,61.93,61.976,4296.0
2019-06-06 12:40:00,67.42,67.47,67.41,67.45,1282.0,61.9576,62.0035,61.9484,61.9852,1282.0
2019-06-06 12:45:00,67.46,67.63,67.45,67.63,8892.0,61.9943,62.1506,61.9852,62.1506,8892.0
2019-06-06 12:50:00,67.61,67.62,67.56,67.59,2091.0,62.1322,62.1414,62.0862,62.1138,2091.0
2019-06-06 12:55:00,67.58,67.7,67.58,67.64,3446.0,62.1046,62.2149,62.1046,62.1598,3446.0
2019-06-06 13:00:00,67.64,67.78,67.64,67.68,3151.0,62.1598,62.2884,62.1598,62.1965,3151.0
2019-06-06 13:05:00,67.72,67.75,67.67,67.74,3510.0,62.2333,62.2609,62.1873,62.2517,3510.0
2019-06-06 13:10:00,67.73,67.79,67.71,67.79,6100.0,62.2425,62.2976,62.2241,62.2976,6100.0
2019-06-06 13:15:00,67.78,67.8,67.68,67.7,12780.0,62.2884,62.3068,62.1965,62.2149,12780.0
2019-06-06 13:20:00,67.7,67.7,67.65,67.67,4126.0,62.2149,62.2149,62.169,62.1873,4126.0
2019-06-06 13:25:00,67.66,67.7,67.63,67.63,6580.0,62.1781,62.2149,62.1506,62.1506,6580.0
2019-06-06 13:30:00,67.65,67.78,67.64,67.77,18169.0,62.169,62.2884,62.1598,62.2792,18169.0
2019-06-06 13:35:00,67.75,67.77,67.58,67.59,10639.0,62.2609,62.2792,62.1046,62.1138,10639.0
2019-06-06 13:40:00,67.57,67.57,67.5,67.5,6277.0,62.0954,62.0954,62.0311,62.0311,6277.0
2019-06-06 13:45:00,67.48,67.54,67.48,67.51,2612.0,62.0127,62.0679,62.0127,62.0403,2612.0
2019-06-06 13:50:00,67.52,67.55,67.49,67.52,4705.0,62.0495,62.0771,62.0219,62.0495,4705.0
2019-06-06 13:55:00,67.54,67.56,67.51,67.56,3577.0,62.0679,62.0862,62.0403,62.0862,3577.0
2019-06-06 14:00:00,67.54,67.55,67.49,67.54,12783.0,62.0679,62.0771,62.0219,62.0679,12783.0
2019-06-06 14:05:00,67.53,67.58,67.49,67.56,8187.0,62.0587,62.1046,62.0219,62.0862,8187.0
2019-06-06 14:10:00,67.57,67.63,67.56,67.61,12516.0,62.0954,62.1506,62.0862,62.1322,12516.0
2019-06-06 14:15:00,67.62,67.68,67.62,67.68,9087.0,62.1414,62.1965,62.1414,62.1965,9087.0
2019-06-06 14:20:00,67.68,67.72,67.67,67.72,5039.0,62.1965,62.2333,62.1873,62.2333,5039.0
2019-06-06 14:25:00,67.73,67.9,67.7,67.89,13415.0,62.2425,62.3987,62.2149,62.3895,13415.0
2019-06-06 14:30:00,67.87,68.27,67.86,68.2,16897.0,62.3711,62.7387,62.3619,62.6744,16897.0
2019-06-06 14:35:00,68.19,68.21,68.1,68.11,11200.0,62.6652,62.6836,62.5825,62.5917,11200.0
2019-06-06 14:40:00,68.12,68.26,68.09,68.26,5047.0,62.6009,62.7295,62.5733,62.7295,5047.0
2019-06-06 14:45:00,68.26,68.28,68.15,68.21,7887.0,62.7295,62.7479,62.6284,62.6836,7887.0
2019-06-06 14:50:00,68.22,68.23,68.12,68.16,3750.0,62.6928,62.702,62.6009,62.6376,3750.0
2019-06-06 14:55:00,68.13,68.14,68.04,68.11,7271.0,62.6101,62.6193,62.5274,62.5917,7271.0
2019-06-06 15:00:00,68.15,68.23,68.15,68.2,6851.0,62.6284,62.702,62.6284,62.6744,6851.0
2019-06-06 15:05:00,68.2,68.25,68.16,68.21,20489.0,62.6744,62.7203,62.6376,62.6836,20489.0
2019-06-06 15:10:00,68.22,68.4,68.19,68.36,42712.0,62.6928,62.8582,62.6652,62.8214,42712.0
2019-06-06 15:15:00,68.38,68.46,68.31,68.44,44900.0,62.8398,62.9133,62.7755,62.8949,44900.0
2019-06-06 15:20:00,68.48,68.48,68.38,68.43,10496.0,62.9317,62.9317,62.8398,62.8858,10496.0
2019-06-06 15:25:00,68.45,68.45,68.34,68.37,8300.0,62.9041,62.9041,62.803,62.8306,8300.0
2019-06-06 15:30:00,68.34,68.54,68.32,68.5,18545.0,62.803,62.9868,62.7847,62.9501,18545.0
2019-06-06 15:35:00,68.51,68.52,68.45,68.48,11204.0,62.9593,62.9685,62.9041,62.9317,11204.0
2019-06-06 15:40:00,68.46,68.48,68.34,68.37,12096.0,62.9133,62.9317,62.803,62.8306,12096.0
2019-06-06 15:45:00,68.35,68.47,68.34,68.44,21521.0,62.8122,62.9225,62.803,62.8949,21521.0
2019-06-06 15:50:00,68.44,68.46,68.26,68.29,31431.0,62.8949,62.9133,62.7295,62.7571,31431.0
2019-06-06 15:55:00,68.29,68.47,68.24,68.45,65646.0,62.7571,62.9225,62.7112,62.9041,65646.0
2019-06-07 09:30:00,68.97,69.64,68.87,69.17,29639.0,63.382,63.9977,63.2901,63.5658,29639.0
2019-06-07 09:35:00,69.23,69.48,69.04,69.1,7395.0,63.6209,63.8507,63.4463,63.5015,7395.0
2019-06-07 09:40:00,69.11,69.11,68.85,68.93,6330.0,63.5107,63.5107,63.2717,63.3452,6330.0
2019-06-07 09:45:00,68.92,69.04,68.35,68.37,14292.0,63.3361,63.4463,62.8122,62.8306,14292.0
2019-06-07 09:50:00,68.35,68.7,68.25,68.64,10271.0,62.8122,63.1339,62.7203,63.0787,10271.0
2019-06-07 09:55:00,68.69,68.77,68.55,68.76,4416.0,63.1247,63.1982,62.996,63.189,4416.0
2019-06-07 10:00:00,68.76,68.83,68.66,68.75,4822.0,63.189,63.2533,63.0971,63.1798,4822.0
2019-06-07 10:05:00,68.8,69.08,68.8,69.04,7175.0,63.2258,63.4831,63.2258,63.4463,7175.0
2019-06-07 10:10:00,69.02,69.18,68.94,68.94,25320.0,63.428,63.575,63.3544,63.3544,25320.0
2019-06-07 10:15:00,68.87,68.97,68.83,68.95,5577.0,63.2901,63.382,63.2533,63.3636,5577.0
2019-06-07 10:20:00,68.95,69.02,68.79,68.95,5100.0,63.3636,63.428,63.2166,63.3636,5100.0
2019-06-07 10:25:00,68.95,68.96,68.88,68.91,2600.0,63.3636,63.3728,63.2993,63.3269,2600.0
2019-06-07 10:30:00,68.97,69.16,68.97,69.11,4692.0,63.382,63.5566,63.382,63.5107,4692.0
2019-06-07 10:35:00,69.12,69.2,69.06,69.12,13031.0,63.5199,63.5934,63.4647,63.5199,13031.0
2019-06-07 10:40:00,69.12,69.18,69.06,69.14,4720.0,63.5199,63.575,63.4647,63.5382,4720.0
2019-06-07 10:45:00,69.1,69.15,68.99,69.12,4661.0,63.5015,63.5474,63.4004,63.5199,4661.0
2019-06-07 10:50:00,69.13,69.42,69.13,69.34,12239.0,63.529,63.7955,63.529,63.722,12239.0
2019-06-07 10:55:00,69.32,69.41,69.28,69.33,6472.0,63.7036,63.7864,63.6669,63.7128,6472.0
2019-06-07 11:00:00,69.32,69.37,69.17,69.17,5815.0,63.7036,63.7496,63.5658,63.5658,5815.0
2019-06-07 11:05:00,69.16,69.16,69.05,69.07,7163.0,63.5566,63.5566,63.4555,63.4739,7163.0
2019-06-07 11:10:00,69.08,69.17,68.91,68.93,4865.0,63.4831,63.5658,63.3269,63.3452,4865.0
2019-06-07 11:15:00,68.92,68.97,68.84,68.96,6941.0,63.3361,63.382,63.2625,63.3728,6941.0
2019-06-07 11:20:00,68.93,68.95,68.83,68.83,7946.0,63.3452,63.3636,63.2533,63.2533,7946.0
2019-06-07 11:25:00,68.85,68.93,68.74,68.78,12942.0,63.2717,63.3452,63.1706,63.2074,12942.0
2019-06-07 11:30:00,68.8,68.84,68.75,68.79,5479.0,63.2258,63.2625,63.1798,63.2166,5479.0
2019-06-07 11:35:00,68.79,68.82,68.65,68.77,9098.0,63.2166,63.2442,63.0879,63.1982,9098.0
2019-06-07 11:40:00,68.82,68.84,68.73,68.8,8345.0,63.2442,63.2625,63.1615,63.2258,8345.0
2019-06-07 11:45:00,68.76,68.78,68.65,68.77,3200.0,63.189,63.2074,63.0879,63.1982,3200.0
2019-06-07 11:50:00,68.8,68.82,68.67,68.67,6020.0,63.2258,63.2442,63.1063,63.1063,6020.0
2019-06-07 11:55:00,68.73,68.82,68.65,68.71,18415.0,63.1615,63.2442,63.0879,63.1431,18415.0
2019-06-07 12:00:00,68.7,68.74,68.59,68.65,5154.0,63.1339,63.1706,63.0328,63.0879,5154.0
2019-06-07 12:05:00,68.66,68.81,68.65,68.78,4597.0,63.0971,63.235,63.0879,63.2074,4597.0
2019-06-07 12:10:00,68.74,68.83,68.74,68.77,4065.0,63.1706,63.2533,63.1706,63.1982,4065.0
2019-06-07 12:15:00,68.75,68.81,68.73,68.77,4208.0,63.1798,63.235,63.1615,63.1982,4208.0
2019-06-07 12:20:00,68.77,68.82,68.73,68.82,9655.0,63.1982,63.2442,63.1615,63.2442,9655.0
2019-06-07 12:25:00,68.83,68.95,68.79,68.92,12071.0,63.2533,63.3636,63.2166,63.3361,12071.0
2019-06-07 12:30:00,68.95,68.99,68.88,68.93,11342.0,63.3636,63.4004,63.2993,63.3452,11342.0
2019-06-07 12:35:00,68.95,68.95,68.86,68.94,5531.0,63.3636,63.3636,63.2809,63.3544,5531.0
2019-06-07 12:40:00,68.94,68.99,68.91,68.96,1500.0,63.3544,63.4004,63.3269,63.3728,1500.0
2019-06-07 12:45:00,69.0,69.0,68.91,68.93,7625.0,63.4096,63.4096,63.3269,63.3452,7625.0
2019-06-07 12:50:00,68.94,68.96,68.88,68.9,15540.0,63.3544,63.3728,63.2993,63.3177,15540.0
2019-06-07 12:55:00,68.92,69.16,68.9,69.13,13520.0,63.3361,63.5566,63.3177,63.529,13520.0
2019-06-07 13:00:00,69.14,69.15,69.0,69.0,9106.0,63.5382,63.5474,63.4096,63.4096,9106.0
2019-06-07 13:05:00,68.99,69.05,68.97,68.98,8491.0,63.4004,63.4555,63.382,63.3912,8491.0
2019-06-07 13:10:00,68.98,69.03,68.96,68.99,9250.0,63.3912,63.4371,63.3728,63.4004,9250.0
2019-06-07 13:15:00,68.98,68.98,68.9,68.95,4919.0,63.3912,63.3912,63.3177,63.3636,4919.0
2019-06-07 13:20:00,68.93,68.97,68.81,68.85,7925.0,63.3452,63.382,63.235,63.2717,7925.0
2019-06-07 13:25:00,68.86,68.88,68.82,68.84,1969.0,63.2809,63.2993,63.2442,63.2625,1969.0
2019-06-07 13:30:00,68.85,68.95,68.79,68.93,6687.0,63.2717,63.3636,63.2166,63.3452,6687.0
2019-06-07 13:35:00,68.99,69.13,68.98,69.07,2254.0,63.4004,63.529,63.3912,63.4739,2254.0
2019-06-07 13:40:00,69.05,69.1,69.03,69.09,2215.0,63.4555,63.5015,63.4371,63.4923,2215.0
2019-06-07 13:45:00,69.09,69.09,68.97,68.99,2491.0,63.4923,63.4923,63.382,63.4004,2491.0
2019-06-07 13:50:00,69.01,69.07,68.95,69.07,3007.0,63.4188,63.4739,63.3636,63.4739,3007.0
2019-06-07 13:55:00,69.06,69.26,69.02,69.26,9393.0,63.4647,63.6485,63.428,63.6485,9393.0
2019-06-07 14:00:00,69.27,69.3,69.18,69.21,4311.0,63.6577,63.6853,63.575,63.6026,4311.0
2019-06-07 14:05:00,69.18,69.19,69.11,69.12,2624.0,63.575,63.5842,63.5107,63.5199,2624.0
2019-06-07 14:10:00,69.12,69.2,69.12,69.18,7700.0,63.5199,63.5934,63.5199,63.575,7700.0
2019-06-07 14:15:00,69.2,69.22,69.15,69.17,5563.0,63.5934,63.6118,63.5474,63.5658,5563.0
2019-06-07 14:20:00,69.17,69.17,69.1,69.17,4810.0,63.5658,63.5658,63.5015,63.5658,4810.0
2019-06-07 14:25:00,69.17,69.17,69.05,69.07,3092.0,63.5658,63.5658,63.4555,63.4739,3092.0
2019-06-07 14:30:00,69.1,69.23,69.06,69.23,4459.0,63.5015,63.6209,63.4647,63.6209,4459.0
2019-06-07 14:35:00,69.25,69.25,69.19,69.25,7035.0,63.6393,63.6393,63.5842,63.6393,7035.0
2019-06-07 14:40:00,69.23,69.27,69.22,69.25,6648.0,63.6209,63.6577,63.6118,63.6393,6648.0
2019-06-07 14:45:00,69.22,69.22,69.08,69.08,11675.0,63.6118,63.6118,63.4831,63.4831,11675.0
2019-06-07 14:50:00,69.08,69.19,69.08,69.14,9428.0,63.4831,63.5842,63.4831,63.5382,9428.0
2019-06-07 14:55:00,69.16,69.22,69.14,69.22,10876.0,63.5566,63.6118,63.5382,63.6118,10876.0
2019-06-07 15:00:00,69.23,69.36,69.22,69.32,9778.0,63.6209,63.7404,63.6118,63.7036,9778.0
2019-06-07 15:05:00,69.31,69.32,69.25,69.27,7053.0,63.6945,63.7036,63.6393,63.6577,7053.0
2019-06-07 15:10:00,69.28,69.39,69.24,69.39,7115.0,63.6669,63.768,63.6301,63.768,7115.0
2019-06-07 15:15:00,69.41,69.41,69.31,69.31,9884.0,63.7864,63.7864,63.6945,63.6945,9884.0
2019-06-07 15:20:00,69.32,69.42,69.27,69.34,14204.0,63.7036,63.7955,63.6577,63.722,14204.0
2019-06-07 15:25:00,69.34,69.44,69.34,69.41,31982.0,63.722,63.8139,63.722,63.7864,31982.0
2019-06-07 15:30:00,69.37,69.4,69.32,69.35,17182.0,63.7496,63.7772,63.7036,63.7312,17182.0
2019-06-07 15:35:00,69.34,69.38,69.28,69.35,17462.0,63.722,63.7588,63.6669,63.7312,17462.0
2019-06-07 15:40:00,69.35,69.36,69.22,69.22,25903.0,63.7312,63.7404,63.6118,63.6118,25903.0
2019-06-07 15:45:00,69.19,69.25,69.14,69.21,29291.0,63.5842,63.6393,63.5382,63.6026,29291.0
2019-06-07 15:50:00,69.22,69.25,69.15,69.22,42082.0,63.6118,63.6393,63.5474,63.6118,42082.0
2019-06-07 15:55:00,69.22,69.24,69.07,69.09,110028.0,63.6118,63.6301,63.4739,63.4923,110028.0
2019-06-10 09:30:00,69.83,70.29,69.72,70.2,24945.0,64.1723,64.5951,64.0712,64.5124,24945.0
2019-06-10 09:35:00,70.4,70.52,70.0,70.24,12728.0,64.6961,64.8064,64.3286,64.5491,12728.0
2019-06-10 09:40:00,70.24,70.24,69.65,69.89,12561.0,64.5491,64.5491,64.0069,64.2275,12561.0
2019-06-10 09:45:00,69.92,70.02,69.85,69.93,8182.0,64.255,64.3469,64.1907,64.2642,8182.0
2019-06-10 09:50:00,69.85,70.0,69.73,69.8,8250.0,64.1907,64.3286,64.0804,64.1448,8250.0
2019-06-10 09:55:00,69.74,70.04,69.68,70.04,8811.0,64.0896,64.3653,64.0345,64.3653,8811.0
2019-06-10 10:00:00,70.08,70.21,69.98,70.2,7421.0,64.4021,64.5215,64.3102,64.5124,7421.0
2019-06-10 10:05:00,70.19,70.19,70.05,70.1,6755.0,64.5032,64.5032,64.3745,64.4205,6755.0
2019-06-10 10:10:00,70.08,70.14,69.94,70.14,3030.0,64.4021,64.4572,64.2734,64.4572,3030.0
2019-06-10 10:15:00,70.13,70.24,70.05,70.24,6555.0,64.448,64.5491,64.3745,64.5491,6555.0
2019-06-10 10:20:00,70.2,70.49,70.18,70.45,9221.0,64.5124,64.7789,64.494,64.7421,9221.0
2019-06-10 10:25:00,70.46,70.52,70.39,70.46,3134.0,64.7513,64.8064,64.687,64.7513,3134.0
2019-06-10 10:30:00,70.4,70.41,70.23,70.29,4556.0,64.6961,64.7053,64.5399,64.5951,4556.0
2019-06-10 10:35:00,70.26,70.26,70.04,70.05,2900.0,64.5675,64.5675,64.3653,64.3745,2900.0
2019-06-10 10:40:00,70.0,70.03,69.95,70.01,3249.0,64.3286,64.3561,64.2826,64.3377,3249.0
2019-06-10 10:45:00,70.0,70.04,69.89,69.98,6645.0,64.3286,64.3653,64.2275,64.3102,6645.0
2019-06-10 10:50:00,69.96,70.2,69.96,70.17,5949.0,64.2918,64.5124,64.2918,64.4848,5949.0
2019-06-10 10:55:00,70.18,70.18,70.07,70.07,2000.0,64.494,64.494,64.3929,64.3929,2000.0
2019-06-10 11:00:00,70.08,70.17,70.08,70.09,2900.0,64.4021,64.4848,64.4021,64.4113,2900.0
2019-06-10 11:05:00,70.07,70.24,70.04,70.21,8762.0,64.3929,64.5491,64.3653,64.5215,8762.0
2019-06-10 11:10:00,70.25,70.34,70.23,70.23,17017.0,64.5583,64.641,64.5399,64.5399,17017.0
2019-06-10 11:15:00,70.24,70.26,70.12,70.12,3440.0,64.5491,64.5675,64.4388,64.4388,3440.0
2019-06-10 11:20:00,70.11,70.18,70.09,70.14,15761.0,64.4296,64.494,64.4113,64.4572,15761.0
2019-06-10 11:25:00,70.15,70.17,70.09,70.09,5188.0,64.4664,64.4848,64.4113,64.4113,5188.0
2019-06-10 11:30:00,70.09,70.33,70.06,70.32,20007.0,64.4113,64.6318,64.3837,64.6226,20007.0
2019-06-10 11:35:00,70.32,70.38,70.28,70.36,32291.0,64.6226,64.6778,64.5859,64.6594,32291.0
2019-06-10 11:40:00,70.37,70.64,70.36,70.57,12290.0,64.6686,64.9167,64.6594,64.8524,12290.0
2019-06-10 11:45:00,70.59,70.62,70.52,70.59,6849.0,64.8708,64.8983,64.8064,64.8708,6849.0
2019-06-10 11:50:00,70.61,70.63,70.53,70.58,5831.0,64.8891,64.9075,64.8156,64.8616,5831.0
2019-06-10 11:55:00,70.58,70.63,70.49,70.61,7054.0,64.8616,64.9075,64.7789,64.8891,7054.0
2019-06-10 12:00:00,70.63,70.75,70.61,70.71,6962.0,64.9075,65.0178,64.8891,64.981,6962.0
2019-06-10 12:05:00,70.7,70.72,70.64,70.65,6470.0,64.9718,64.9902,64.9167,64.9259,6470.0
2019-06-10 12:10:00,70.61,70.74,70.6,70.72,3939.0,64.8891,65.0086,64.8799,64.9902,3939.0
2019-06-10 12:15:00,70.73,70.75,70.56,70.57,5667.0,64.9994,65.0178,64.8432,64.8524,5667.0
2019-06-10 12:20:00,70.56,70.58,70.46,70.51,5400.0,64.8432,64.8616,64.7513,64.7972,5400.0
2019-06-10 12:25:00,70.46,70.5,70.41,70.49,4142.0,64.7513,64.788,64.7053,64.7789,4142.0
2019-06-10 12:30:00,70.5,70.58,70.48,70.56,4760.0,64.788,64.8616,64.7697,64.8432,4760.0
2019-06-10 12:35:00,70.55,70.8,70.55,70.79,8101.0,64.834,65.0637,64.834,65.0545,8101.0
2019-06-10 12:40:00,70.74,70.78,70.69,70.75,7930.0,65.0086,65.0454,64.9627,65.0178,7930.0
2019-06-10 12:45:00,70.75,70.9,70.72,70.88,6826.0,65.0178,65.1556,64.9902,65.1373,6826.0
2019-06-10 12:50:00,70.87,70.9,70.75,70.76,13848.0,65.1281,65.1556,65.0178,65.027,13848.0
2019-06-10 12:55:00,70.77,70.8,70.75,70.76,26628.0,65.0362,65.0637,65.0178,65.027,26628.0
2019-06-10 13:00:00,70.79,70.88,70.75,70.84,6514.0,65.0545,65.1373,65.0178,65.1005,6514.0
2019-06-10 13:05:00,70.84,70.84,70.77,70.81,3601.0,65.1005,65.1005,65.0362,65.0729,3601.0
2019-06-10 13:10:00,70.83,70.89,70.82,70.89,4800.0,65.0913,65.1464,65.0821,65.1464,4800.0
2019-06-10 13:15:00,70.9,70.99,70.85,70.99,11143.0,65.1556,65.2383,65.1097,65.2383,11143.0
2019-06-10 13:20:00,71.0,71.08,70.99,71.03,10871.0,65.2475,65.3211,65.2383,65.2751,10871.0
2019-06-10 13:25:00,71.03,71.04,70.95,70.98,7402.0,65.2751,65.2843,65.2016,65.2292,7402.0
2019-06-10 13:30:00,70.98,70.98,70.89,70.93,8898.0,65.2292,65.2292,65.1464,65.1832,8898.0
2019-06-10 13:35:00,70.94,70.98,70.91,70.94,3330.0,65.1924,65.2292,65.1648,65.1924,3330.0
2019-06-10 13:40:00,70.95,70.98,70.84,70.84,5248.0,65.2016,65.2292,65.1005,65.1005,5248.0
2019-06-10 13:45:00,70.84,70.84,70.75,70.8,4700.0,65.1005,65.1005,65.0178,65.0637,4700.0
2019-06-10 13:50:00,70.78,70.81,70.7,70.81,26607.0,65.0454,65.0729,64.9718,65.0729,26607.0
2019-06-10 13:55:00,70.8,70.94,70.78,70.94,9208.0,65.0637,65.1924,65.0454,65.1924,9208.0
2019-06-10 14:00:00,70.93,70.94,70.78,70.8,15481.0,65.1832,65.1924,65.0454,65.0637,15481.0
2019-06-10 14:05:00,70.8,70.85,70.79,70.81,10460.0,65.0637,65.1097,65.0545,65.0729,10460.0
2019-06-10 14:10:00,70.82,70.86,70.79,70.83,9507.0,65.0821,65.1189,65.0545,65.0913,9507.0
2019-06-10 14:15:00,70.84,70.85,70.75,70.81,38524.0,65.1005,65.1097,65.0178,65.0729,38524.0
2019-06-10 14:20:00,70.78,70.97,70.78,70.95,6624.0,65.0454,65.22,65.0454,65.2016,6624.0
2019-06-10 14:25:00,70.92,70.98,70.8,70.81,18721.0,65.174,65.2292,65.0637,65.0729,18721.0
2019-06-10 14:30:00,70.81,70.93,70.8,70.86,11110.0,65.0729,65.1832,65.0637,65.1189,11110.0
2019-06-10 14:35:00,70.85,70.87,70.81,70.85,6745.0,65.1097,65.1281,65.0729,65.1097,6745.0
2019-06-10 14:40:00,70.82,70.86,70.8,70.81,4550.0,65.0821,65.1189,65.0637,65.0729,4550.0
2019-06-10 14:45:00,70.83,70.95,70.83,70.95,5641.0,65.0913,65.2016,65.0913,65.2016,5641.0
2019-06-10 14:50:00,70.96,70.99,70.83,70.89,17607.0,65.2108,65.2383,65.0913,65.1464,17607.0
2019-06-10 14:55:00,70.83,70.98,70.83,70.95,6476.0,65.0913,65.2292,65.0913,65.2016,6476.0
2019-06-10 15:00:00,70.95,71.02,70.92,71.0,8020.0,65.2016,65.2659,65.174,65.2475,8020.0
2019-06-10 15:05:00,70.99,71.1,70.95,71.1,9884.0,65.2383,65.3394,65.2016,65.3394,9884.0
2019-06-10 15:10:00,71.07,71.09,71.01,71.02,6797.0,65.3119,65.3302,65.2567,65.2659,6797.0
2019-06-10 15:15:00,71.02,71.11,71.0,71.03,8161.0,65.2659,65.3486,65.2475,65.2751,8161.0
2019-06-10 15:20:00,71.03,71.11,71.01,71.07,8724.0,65.2751,65.3486,65.2567,65.3119,8724.0
2019-06-10 15:25:00,71.08,71.1,71.0,71.02,8120.0,65.3211,65.3394,65.2475,65.2659,8120.0
2019-06-10 15:30:00,71.03,71.16,70.98,71.09,17230.0,65.2751,65.3946,65.2292,65.3302,17230.0
2019-06-10 15:35:00,71.08,71.16,71.05,71.05,15248.0,65.3211,65.3946,65.2935,65.2935,15248.0
2019-06-10 15:40:00,71.06,71.1,70.99,71.08,22296.0,65.3027,65.3394,65.2383,65.3211,22296.0
2019-06-10 15:45:00,71.09,71.09,70.97,70.98,45265.0,65.3302,65.3302,65.22,65.2292,45265.0
2019-06-10 15:50:00,70.98,71.06,70.94,71.06,37886.0,65.2292,65.3027,65.1924,65.3027,37886.0
2019-06-10 15:55:00,71.05,71.06,70.87,70.94,78999.0,65.2935,65.3027,65.1281,65.1924,78999.0
2019-06-11 09:30:00,72.24,72.44,71.73,71.84,77592.0,66.3871,66.5709,65.9184,66.0195,77592.0
2019-06-11 09:35:00,71.94,72.35,71.89,72.01,30883.0,66.1114,66.4882,66.0654,66.1757,30883.0
2019-06-11 09:40:00,72.01,72.56,71.97,72.49,27670.0,66.1757,66.6811,66.1389,66.6168,27670.0
2019-06-11 09:45:00,72.5,72.59,72.2,72.35,33803.0,66.626,66.7087,66.3503,66.4882,33803.0
2019-06-11 09:50:00,72.38,72.62,72.31,72.52,25418.0,66.5157,66.7363,66.4514,66.6444,25418.0
2019-06-11 09:55:00,72.55,72.61,72.12,72.16,16375.0,66.672,66.7271,66.2768,66.3135,16375.0
2019-06-11 10:00:00,72.15,72.19,72.1,72.11,10449.0,66.3044,66.3411,66.2584,66.2676,10449.0
2019-06-11 10:05:00,72.11,72.15,71.9,72.12,16407.0,66.2676,66.3044,66.0746,66.2768,16407.0
2019-06-11 10:10:00,72.11,72.27,71.93,72.22,20447.0,66.2676,66.4146,66.1022,66.3687,20447.0
2019-06-11 10:15:00,72.23,72.31,72.1,72.31,11223.0,66.3779,66.4514,66.2584,66.4514,11223.0
2019-06-11 10:20:00,72.3,72.45,72.24,72.4,18386.0,66.4422,66.5801,66.3871,66.5341,18386.0
2019-06-11 10:25:00,72.44,72.49,72.35,72.48,13080.0,66.5709,66.6168,66.4882,66.6076,13080.0
2019-06-11 10:30:00,72.47,72.47,72.33,72.35,22990.0,66.5984,66.5984,66.4698,66.4882,22990.0
2019-06-11 10:35:00,72.34,72.49,72.25,72.46,27541.0,66.479,66.6168,66.3963,66.5892,27541.0
2019-06-11 10:40:00,72.45,72.45,72.22,72.23,19349.0,66.5801,66.5801,66.3687,66.3779,19349.0
2019-06-11 10:45:00,72.25,72.39,72.25,72.37,11142.0,66.3963,66.5249,66.3963,66.5065,11142.0
2019-06-11 10:50:00,72.41,72.55,72.37,72.5,15028.0,66.5433,66.672,66.5065,66.626,15028.0
2019-06-11 10:55:00,72.52,72.58,72.45,72.52,8290.0,66.6444,66.6995,66.5801,66.6444,8290.0
2019-06-11 11:00:00,72.53,72.72,72.46,72.68,16513.0,66.6536,66.8282,66.5892,66.7914,16513.0
2019-06-11 11:05:00,72.68,72.8,72.65,72.77,15740.0,66.7914,66.9017,66.7638,66.8741,15740.0
2019-06-11 11:10:00,72.79,72.82,72.57,72.57,15364.0,66.8925,66.9201,66.6903,66.6903,15364.0
2019-06-11 11:15:00,72.6,72.76,72.57,72.75,17054.0,66.7179,66.8649,66.6903,66.8557,17054.0
2019-06-11 11:20:00,72.77,72.85,72.68,72.85,13544.0,66.8741,66.9476,66.7914,66.9476,13544.0
2019-06-11 11:25:00,72.84,72.85,72.71,72.8,28548.0,66.9385,66.9476,66.819,66.9017,28548.0
2019-06-11 11:30:00,72.77,72.83,72.69,72.72,17206.0,66.8741,66.9293,66.8006,66.8282,17206.0
2019-06-11 11:35:00,72.68,72.69,72.51,72.54,10227.0,66.7914,66.8006,66.6352,66.6628,10227.0
2019-06-11 11:40:00,72.57,72.75,72.57,72.74,21410.0,66.6903,66.8557,66.6903,66.8466,21410.0
2019-06-11 11:45:00,72.73,72.78,72.69,72.76,20823.0,66.8374,66.8833,66.8006,66.8649,20823.0
2019-06-11 11:50:00,72.78,72.81,72.71,72.79,12604.0,66.8833,66.9109,66.819,66.8925,12604.0
2019-06-11 11:55:00,72.81,72.89,72.77,72.83,10772.0,66.9109,66.9844,66.8741,66.9293,10772.0
2019-06-11 12:00:00,72.84,72.87,72.8,72.81,20603.0,66.9385,66.966,66.9017,66.9109,20603.0
2019-06-11 12:05:00,72.81,72.87,72.75,72.87,33875.0,66.9109,66.966,66.8557,66.966,33875.0
2019-06-11 12:10:00,72.86,72.97,72.84,72.95,14111.0,66.9568,67.0579,66.9385,67.0395,14111.0
2019-06-11 12:15:00,72.95,73.1,72.92,73.06,23045.0,67.0395,67.1774,67.012,67.1406,23045.0
2019-06-11 12:20:00,73.06,73.09,72.98,73.05,21447.0,67.1406,67.1682,67.0671,67.1314,21447.0
2019-06-11 12:25:00,73.06,73.13,73.03,73.05,19183.0,67.1406,67.205,67.1131,67.1314,19183.0
2019-06-11 12:30:00,73.06,73.11,73.04,73.05,13169.0,67.1406,67.1866,67.1223,67.1314,13169.0
2019-06-11 12:35:00,73.06,73.06,72.95,73.0,36003.0,67.1406,67.1406,67.0395,67.0855,36003.0
2019-06-11 12:40:00,73.01,73.05,72.89,72.92,21129.0,67.0947,67.1314,66.9844,67.012,21129.0
2019-06-11 12:45:00,72.9,72.94,72.8,72.92,20338.0,66.9936,67.0304,66.9017,67.012,20338.0
2019-06-11 12:50:00,72.92,73.02,72.92,72.97,9424.0,67.012,67.1039,67.012,67.0579,9424.0
2019-06-11 12:55:00,72.94,72.98,72.83,72.9,20033.0,67.0304,67.0671,66.9293,66.9936,20033.0
2019-06-11 13:00:00,72.9,73.01,72.88,72.98,12626.0,66.9936,67.0947,66.9752,67.0671,12626.0
2019-06-11 13:05:00,72.99,73.03,72.89,73.03,14992.0,67.0763,67.1131,66.9844,67.1131,14992.0
2019-06-11 13:10:00,73.02,73.27,72.99,73.09,80522.0,67.1039,67.3336,67.0763,67.1682,80522.0
2019-06-11 13:15:00,73.09,73.12,72.93,72.96,31886.0,67.1682,67.1958,67.0212,67.0487,31886.0
2019-06-11 13:20:00,72.98,73.2,72.97,73.16,8749.0,67.0671,67.2693,67.0579,67.2325,8749.0
2019-06-11 13:25:00,73.18,73.19,73.05,73.08,8650.0,67.2509,67.2601,67.1314,67.159,8650.0
2019-06-11 13:30:00,73.09,73.1,72.97,73.0,10962.0,67.1682,67.1774,67.0579,67.0855,10962.0
2019-06-11 13:35:00,73.02,73.05,72.98,73.05,12380.0,67.1039,67.1314,67.0671,67.1314,12380.0
2019-06-11 13:40:00,73.06,73.26,73.04,73.25,11422.0,67.1406,67.3244,67.1223,67.3152,11422.0
2019-06-11 13:45:00,73.24,73.27,73.14,73.24,14022.0,67.306,67.3336,67.2141,67.306,14022.0
2019-06-11 13:50:00,73.25,73.45,73.25,73.45,27083.0,67.3152,67.499,67.3152,67.499,27083.0
2019-06-11 13:55:00,73.47,73.58,73.41,73.53,26629.0,67.5174,67.6185,67.4623,67.5726,26629.0
2019-06-11 14:00:00,73.55,73.61,73.52,73.57,26350.0,67.5909,67.6461,67.5634,67.6093,26350.0
2019-06-11 14:05:00,73.57,73.68,73.51,73.68,21009.0,67.6093,67.7104,67.5542,67.7104,21009.0
2019-06-11 14:10:00,73.67,73.74,73.61,73.63,18206.0,67.7012,67.7655,67.6461,67.6644,18206.0
2019-06-11 14:15:00,73.64,73.74,73.61,73.72,24345.0,67.6736,67.7655,67.6461,67.7472,24345.0
2019-06-11 14:20:00,73.71,73.77,73.69,73.74,53917.0,67.738,67.7931,67.7196,67.7655,53917.0
2019-06-11 14:25:00,73.77,73.85,73.72,73.74,53403.0,67.7931,67.8666,67.7472,67.7655,53403.0
2019-06-11 14:30:00,73.74,73.75,73.43,73.43,45225.0,67.7655,67.7747,67.4807,67.4807,45225.0
2019-06-11 14:35:00,73.4,73.41,73.16,73.18,18535.0,67.4531,67.4623,67.2325,67.2509,18535.0
2019-06-11 14:40:00,73.19,73.28,73.1,73.28,12696.0,67.2601,67.3428,67.1774,67.3428,12696.0
2019-06-11 14:45:00,73.28,73.46,73.26,73.44,13857.0,67.3428,67.5082,67.3244,67.4898,13857.0
2019-06-11 14:50:00,73.45,73.48,73.39,73.44,16908.0,67.499,67.5266,67.4439,67.4898,16908.0
2019-06-11 14:55:00,73.45,73.53,73.41,73.53,23212.0,67.499,67.5726,67.4623,67.5726,23212.0
2019-06-11 15:00:00,73.53,73.54,73.44,73.46,16088.0,67.5726,67.5817,67.4898,67.5082,16088.0
2019-06-11 15:05:00,73.46,73.51,73.42,73.46,23226.0,67.5082,67.5542,67.4715,67.5082,23226.0
2019-06-11 15:10:00,73.45,73.49,73.37,73.38,17920.0,67.499,67.5358,67.4255,67.4347,17920.0
2019-06-11 15:15:00,73.37,73.49,73.32,73.48,19342.0,67.4255,67.5358,67.3796,67.5266,19342.0
2019-06-11 15:20:00,73.48,73.6,73.47,73.6,19393.0,67.5266,67.6369,67.5174,67.6369,19393.0
2019-06-11 15:25:00,73.59,73.62,73.53,73.56,20664.0,67.6277,67.6553,67.5726,67.6001,20664.0
2019-06-11 15:30:00,73.55,73.71,73.5,73.64,26281.0,67.5909,67.738,67.545,67.6736,26281.0
2019-06-11 15:35:00,73.64,73.64,73.39,73.46,25962.0,67.6736,67.6736,67.4439,67.5082,25962.0
2019-06-11 15:40:00,73.46,73.48,73.33,73.35,32030.0,67.5082,67.5266,67.3888,67.4071,32030.0
2019-06-11 15:45:00,73.34,73.44,73.3,73.43,32021.0,67.3979,67.4898,67.3612,67.4807,32021.0
2019-06-11 15:50:00,73.44,73.45,73.34,73.45,58007.0,67.4898,67.499,67.3979,67.499,58007.0
2019-06-11 15:55:00,73.44,73.51,73.36,73.44,110480.0,67.4898,67.5542,67.4163,67.4898,110480.0
2019-06-12 09:30:00,73.37,73.94,73.26,73.5,36496.0,67.4255,67.9493,67.3244,67.545,36496.0
2019-06-12 09:35:00,73.5,73.59,73.27,73.38,12298.0,67.545,67.6277,67.3336,67.4347,12298.0
2019-06-12 09:40:00,73.42,73.81,73.17,73.78,16522.0,67.4715,67.8299,67.2417,67.8023,16522.0
2019-06-12 09:45:00,73.75,73.9,73.56,73.6,20736.0,67.7747,67.9126,67.6001,67.6369,20736.0
2019-06-12 09:50:00,73.59,73.83,73.52,73.82,25982.0,67.6277,67.8482,67.5634,67.8391,25982.0
2019-06-12 09:55:00,73.85,73.85,73.52,73.63,9169.0,67.8666,67.8666,67.5634,67.6644,9169.0
2019-06-12 10:00:00,73.64,73.77,73.61,73.76,7804.0,67.6736,67.7931,67.6461,67.7839,7804.0
2019-06-12 10:05:00,73.77,73.78,73.2,73.25,39991.0,67.7931,67.8023,67.2693,67.3152,39991.0
2019-06-12 10:10:00,73.23,73.51,73.23,73.5,15785.0,67.2969,67.5542,67.2969,67.545,15785.0
2019-06-12 10:15:00,73.48,73.51,73.39,73.48,6243.0,67.5266,67.5542,67.4439,67.5266,6243.0
2019-06-12 10:20:00,73.48,73.7,73.42,73.66,8310.0,67.5266,67.7288,67.4715,67.692,8310.0
2019-06-12 10:25:00,73.64,73.65,73.26,73.33,6521.0,67.6736,67.6828,67.3244,67.3888,6521.0
2019-06-12 10:30:00,73.35,73.37,73.1,73.13,7396.0,67.4071,67.4255,67.1774,67.205,7396.0
2019-06-12 10:35:00,73.15,73.31,73.15,73.26,6118.0,67.2233,67.3704,67.2233,67.3244,6118.0
2019-06-12 10:40:00,73.27,73.3,73.13,73.15,9385.0,67.3336,67.3612,67.205,67.2233,9385.0
2019-06-12 10:45:00,73.15,73.31,73.14,73.26,6509.0,67.2233,67.3704,67.2141,67.3244,6509.0
2019-06-12 10:50:00,73.24,73.3,73.19,73.22,7117.0,67.306,67.3612,67.2601,67.2877,7117.0
2019-06-12 10:55:00,73.18,73.21,73.08,73.12,6803.0,67.2509,67.2785,67.159,67.1958,6803.0
2019-06-12 11:00:00,73.07,73.09,72.83,72.87,31338.0,67.1498,67.1682,66.9293,66.966,31338.0
2019-06-12 11:05:00,72.9,72.94,72.71,72.71,30702.0,66.9936,67.0304,66.819,66.819,30702.0
2019-06-12 11:10:00,72.74,72.78,72.65,72.65,9738.0,66.8466,66.8833,66.7638,66.7638,9738.0
2019-06-12 11:15:00,72.65,72.79,72.61,72.77,11866.0,66.7638,66.8925,66.7271,66.8741,11866.0
2019-06-12 11:20:00,72.78,72.78,72.59,72.7,21957.0,66.8833,66.8833,66.7087,66.8098,21957.0
2019-06-12 11:25:00,72.66,72.69,72.47,72.55,21087.0,66.773,66.8006,66.5984,66.672,21087.0
2019-06-12 11:30:00,72.55,72.6,72.47,72.53,6307.0,66.672,66.7179,66.5984,66.6536,6307.0
2019-06-12 11:35:00,72.55,72.55,72.4,72.44,5060.0,66.672,66.672,66.5341,66.5709,5060.0
2019-06-12 11:40:00,72.43,72.46,72.32,72.34,6718.0,66.5617,66.5892,66.4606,66.479,6718.0
2019-06-12 11:45:00,72.3,72.31,72.2,72.2,7077.0,66.4422,66.4514,66.3503,66.3503,7077.0
2019-06-12 11:50:00,72.24,72.3,72.14,72.14,8667.0,66.3871,66.4422,66.2952,66.2952,8667.0
2019-06-12 11:55:00,72.15,72.28,72.15,72.23,3516.0,66.3044,66.4238,66.3044,66.3779,3516.0
2019-06-12 12:00:00,72.25,72.27,72.19,72.23,5204.0,66.3963,66.4146,66.3411,66.3779,5204.0
2019-06-12 12:05:00,72.22,72.29,72.21,72.23,10902.0,66.3687,66.433,66.3595,66.3779,10902.0
2019-06-12 12:10:00,72.22,72.29,72.19,72.19,6200.0,66.3687,66.433,66.3411,66.3411,6200.0
2019-06-12 12:15:00,72.19,72.3,72.18,72.23,6233.0,66.3411,66.4422,66.3319,66.3779,6233.0
2019-06-12 12:20:00,72.22,72.33,72.2,72.32,24435.0,66.3687,66.4698,66.3503,66.4606,24435.0
2019-06-12 12:25:00,72.32,72.32,72.21,72.24,11518.0,66.4606,66.4606,66.3595,66.3871,11518.0
2019-06-12 12:30:00,72.26,72.28,72.2,72.26,3145.0,66.4054,66.4238,66.3503,66.4054,3145.0
2019-06-12 12:35:00,72.28,72.3,72.14,72.19,34717.0,66.4238,66.4422,66.2952,66.3411,34717.0
2019-06-12 12:40:00,72.19,72.27,72.17,72.27,8227.0,66.3411,66.4146,66.3227,66.4146,8227.0
2019-06-12 12:45:00,72.27,72.3,72.2,72.25,11122.0,66.4146,66.4422,66.3503,66.3963,11122.0
2019-06-12 12:50:00,72.24,72.3,72.24,72.29,6886.0,66.3871,66.4422,66.3871,66.433,6886.0
2019-06-12 12:55:00,72.29,72.4,72.23,72.32,15288.0,66.433,66.5341,66.3779,66.4606,15288.0
2019-06-12 13:00:00,72.32,72.33,72.28,72.3,2519.0,66.4606,66.4698,66.4238,66.4422,2519.0
2019-06-12 13:05:00,72.31,72.43,72.31,72.35,5117.0,66.4514,66.5617,66.4514,66.4882,5117.0
2019-06-12 13:10:00,72.33,72.33,72.26,72.32,3817.0,66.4698,66.4698,66.4054,66.4606,3817.0
2019-06-12 13:15:00,72.31,72.37,72.3,72.37,4800.0,66.4514,66.5065,66.4422,66.5065,4800.0
2019-06-12 13:20:00,72.37,72.43,72.37,72.42,5168.0,66.5065,66.5617,66.5065,66.5525,5168.0
2019-06-12 13:25:00,72.4,72.4,72.34,72.37,4822.0,66.5341,66.5341,66.479,66.5065,4822.0
2019-06-12 13:30:00,72.38,72.42,72.35,72.37,6685.0,66.5157,66.5525,66.4882,66.5065,6685.0
2019-06-12 13:35:00,72.37,72.39,72.26,72.28,9973.0,66.5065,66.5249,66.4054,66.4238,9973.0
2019-06-12 13:40:00,72.29,72.31,72.23,72.27,5329.0,66.433,66.4514,66.3779,66.4146,5329.0
2019-06-12 13:45:00,72.3,72.34,72.28,72.32,4718.0,66.4422,66.479,66.4238,66.4606,4718.0
2019-06-12 13:50:00,72.3,72.31,72.19,72.19,4274.0,66.4422,66.4514,66.3411,66.3411,4274.0
2019-06-12 13:55:00,72.17,72.3,72.17,72.3,6096.0,66.3227,66.4422,66.3227,66.4422,6096.0
2019-06-12 14:00:00,72.3,72.33,72.27,72.27,7766.0,66.4422,66.4698,66.4146,66.4146,7766.0
2019-06-12 14:05:00,72.24,72.29,72.2,72.23,4415.0,66.3871,66.433,66.3503,66.3779,4415.0
2019-06-12 14:10:00,72.21,72.26,72.21,72.24,5543.0,66.3595,66.4054,66.3595,66.3871,5543.0
2019-06-12 14:15:00,72.26,72.31,72.25,72.29,4151.0,66.4054,66.4514,66.3963,66.433,4151.0
2019-06-12 14:20:00,72.28,72.3,72.24,72.3,4687.0,66.4238,66.4422,66.3871,66.4422,4687.0
2019-06-12 14:25:00,72.29,72.34,72.29,72.32,5451.0,66.433,66.479,66.433,66.4606,5451.0
2019-06-12 14:30:00,72.32,72.32,72.21,72.24,5837.0,66.4606,66.4606,66.3595,66.3871,5837.0
2019-06-12 14:35:00,72.25,72.4,72.23,72.39,6296.0,66.3963,66.5341,66.3779,66.5249,6296.0
2019-06-12 14:40:00,72.38,72.4,72.33,72.39,9173.0,66.5157,66.5341,66.4698,66.5249,9173.0
2019-06-12 14:45:00,72.41,72.55,72.4,72.51,33788.0,66.5433,66.672,66.5341,66.6352,33788.0
2019-06-12 14:50:00,72.5,72.52,72.42,72.45,7801.0,66.626,66.6444,66.5525,66.5801,7801.0
2019-06-12 14:55:00,72.42,72.46,72.4,72.41,9393.0,66.5525,66.5892,66.5341,66.5433,9393.0
2019-06-12 15:00:00,72.42,72.43,72.38,72.38,4632.0,66.5525,66.5617,66.5157,66.5157,4632.0
2019-06-12 15:05:00,72.34,72.37,72.29,72.36,3896.0,66.479,66.5065,66.433,66.4973,3896.0
2019-06-12 15:10:00,72.37,72.43,72.36,72.43,6178.0,66.5065,66.5617,66.4973,66.5617,6178.0
2019-06-12 15:15:00,72.43,72.43,72.33,72.36,4983.0,66.5617,66.5617,66.4698,66.4973,4983.0
2019-06-12 15:20:00,72.35,72.39,72.32,72.34,7581.0,66.4882,66.5249,66.4606,66.479,7581.0
2019-06-12 15:25:00,72.33,72.36,72.3,72.31,7193.0,66.4698,66.4973,66.4422,66.4514,7193.0
2019-06-12 15:30:00,72.32,72.33,72.23,72.25,12099.0,66.4606,66.4698,66.3779,66.3963,12099.0
2019-06-12 15:35:00,72.24,72.25,72.14,72.18,15993.0,66.3871,66.3963,66.2952,66.3319,15993.0
2019-06-12 15:40:00,72.19,72.23,72.1,72.1,17075.0,66.3411,66.3779,66.2584,66.2584,17075.0
2019-06-12 15:45:00,72.1,72.19,72.09,72.18,17617.0,66.2584,66.3411,66.2492,66.3319,17617.0
2019-06-12 15:50:00,72.19,72.21,72.11,72.13,25312.0,66.3411,66.3595,66.2676,66.286,25312.0
2019-06-12 15:55:00,72.14,72.18,72.01,72.16,103004.0,66.2952,66.3319,66.1757,66.3135,103004.0
2019-06-13 09:30:00,72.1,72.37,71.52,71.53,25230.0,66.5931,66.8425,66.0574,66.0666,25230.0
2019-06-13 09:35:00,71.7,72.0,71.6,71.88,6292.0,66.2236,66.5007,66.1313,66.3899,6292.0
2019-06-13 09:40:00,71.98,72.26,71.93,72.08,2880.0,66.4822,66.7409,66.4361,66.5746,2880.0
2019-06-13 09:45:00,72.22,72.36,72.19,72.27,4355.0,66.7039,66.8332,66.6762,66.7501,4355.0
2019-06-13 09:50:00,72.25,72.25,72.03,72.19,10358.0,66.7316,66.7316,66.5284,66.6762,10358.0
2019-06-13 09:55:00,72.17,72.22,72.03,72.04,8563.0,66.6577,66.7039,66.5284,66.5377,8563.0
2019-06-13 10:00:00,72.11,72.11,71.79,71.79,5604.0,66.6023,66.6023,66.3067,66.3067,5604.0
2019-06-13 10:05:00,71.8,71.8,71.53,71.57,4237.0,66.316,66.316,66.0666,66.1036,4237.0
2019-06-13 10:10:00,71.55,71.69,71.55,71.66,5345.0,66.0851,66.2144,66.0851,66.1867,5345.0
2019-06-13 10:15:00,71.65,71.78,71.6,71.68,4529.0,66.1774,66.2975,66.1313,66.2052,4529.0
2019-06-13 10:20:00,71.64,71.8,71.55,71.8,4571.0,66.1682,66.316,66.0851,66.316,4571.0
2019-06-13 10:25:00,71.75,71.92,71.73,71.89,4929.0,66.2698,66.4268,66.2513,66.3991,4929.0
2019-06-13 10:30:00,71.93,71.93,71.69,71.75,6200.0,66.4361,66.4361,66.2144,66.2698,6200.0
2019-06-13 10:35:00,71.73,71.85,71.71,71.78,10884.0,66.2513,66.3622,66.2329,66.2975,10884.0
2019-06-13 10:40:00,71.79,71.83,71.6,71.63,7073.0,66.3067,66.3437,66.1313,66.159,7073.0
2019-06-13 10:45:00,71.63,71.71,71.55,71.63,8516.0,66.159,66.2329,66.0851,66.159,8516.0
2019-06-13 10:50:00,71.65,71.68,71.58,71.59,4709.0,66.1774,66.2052,66.1128,66.122,4709.0
2019-06-13 10:55:00,71.57,71.67,71.57,71.67,2540.0,66.1036,66.1959,66.1036,66.1959,2540.0
2019-06-13 11:00:00,71.77,72.1,71.76,72.1,5664.0,66.2883,66.5931,66.279,66.5931,5664.0
2019-06-13 11:05:00,72.06,72.06,71.87,71.91,4021.0,66.5561,66.5561,66.3806,66.4176,4021.0
2019-06-13 11:10:00,71.97,72.1,71.94,72.1,3457.0,66.473,66.5931,66.4453,66.5931,3457.0
2019-06-13 11:15:00,72.09,72.16,72.02,72.12,3646.0,66.5838,66.6485,66.5192,66.6115,3646.0
2019-06-13 11:20:00,72.1,72.13,71.94,71.99,4165.0,66.5931,66.6208,66.4453,66.4915,4165.0
2019-06-13 11:25:00,72.0,72.11,72.0,72.07,4274.0,66.5007,66.6023,66.5007,66.5654,4274.0
2019-06-13 11:30:00,72.05,72.08,72.03,72.07,3554.0,66.5469,66.5746,66.5284,66.5654,3554.0
2019-06-13 11:35:00,72.06,72.17,72.01,72.17,6480.0,66.5561,66.6577,66.5099,66.6577,6480.0
2019-06-13 11:40:00,72.16,72.23,72.16,72.16,7429.0,66.6485,66.7131,66.6485,66.6485,7429.0
2019-06-13 11:45:00,72.17,72.2,72.12,72.13,4405.0,66.6577,66.6854,66.6115,66.6208,4405.0
2019-06-13 11:50:00,72.15,72.18,72.08,72.08,4473.0,66.6393,66.667,66.5746,66.5746,4473.0
2019-06-13 11:55:00,72.12,72.16,72.09,72.13,4219.0,66.6115,66.6485,66.5838,66.6208,4219.0
2019-06-13 12:00:00,72.13,72.18,72.1,72.16,10863.0,66.6208,66.667,66.5931,66.6485,10863.0
2019-06-13 12:05:00,72.14,72.16,72.04,72.06,7556.0,66.63,66.6485,66.5377,66.5561,7556.0
2019-06-13 12:10:00,72.04,72.13,72.01,72.06,10435.0,66.5377,66.6208,66.5099,66.5561,10435.0
2019-06-13 12:15:00,72.05,72.1,72.02,72.05,3765.0,66.5469,66.5931,66.5192,66.5469,3765.0
2019-06-13 12:20:00,72.05,72.06,71.98,72.03,5694.0,66.5469,66.5561,66.4822,66.5284,5694.0
2019-06-13 12:25:00,72.06,72.14,71.98,71.98,5837.0,66.5561,66.63,66.4822,66.4822,5837.0
2019-06-13 12:30:00,71.98,71.99,71.91,71.91,4700.0,66.4822,66.4915,66.4176,66.4176,4700.0
2019-06-13 12:35:00,71.86,71.93,71.86,71.88,2900.0,66.3714,66.4361,66.3714,66.3899,2900.0
2019-06-13 12:40:00,71.86,72.07,71.86,72.07,5010.0,66.3714,66.5654,66.3714,66.5654,5010.0
2019-06-13 12:45:00,72.06,72.09,71.98,72.0,8600.0,66.5561,66.5838,66.4822,66.5007,8600.0
2019-06-13 12:50:00,72.01,72.1,72.0,72.06,2400.0,66.5099,66.5931,66.5007,66.5561,2400.0
2019-06-13 12:55:00,72.05,72.05,71.99,71.99,3968.0,66.5469,66.5469,66.4915,66.4915,3968.0
2019-06-13 13:00:00,72.01,72.14,72.01,72.03,8545.0,66.5099,66.63,66.5099,66.5284,8545.0
2019-06-13 13:05:00,71.98,72.0,71.93,72.0,3500.0,66.4822,66.5007,66.4361,66.5007,3500.0
2019-06-13 13:10:00,72.04,72.06,71.95,71.95,4910.0,66.5377,66.5561,66.4545,66.4545,4910.0
2019-06-13 13:15:00,71.97,72.01,71.97,71.99,1600.0,66.473,66.5099,66.473,66.4915,1600.0
2019-06-13 13:20:00,72.01,72.05,72.0,72.01,3200.0,66.5099,66.5469,66.5007,66.5099,3200.0
2019-06-13 13:25:00,71.99,72.04,71.99,72.01,2900.0,66.4915,66.5377,66.4915,66.5099,2900.0
2019-06-13 13:30:00,72.04,72.1,71.98,71.99,2804.0,66.5377,66.5931,66.4822,66.4915,2804.0
2019-06-13 13:35:00,71.98,72.0,71.92,71.93,1777.0,66.4822,66.5007,66.4268,66.4361,1777.0
2019-06-13 13:40:00,71.9,71.94,71.9,71.92,2701.0,66.4083,66.4453,66.4083,66.4268,2701.0
2019-06-13 13:45:00,71.92,71.97,71.89,71.96,5457.0,66.4268,66.473,66.3991,66.4638,5457.0
2019-06-13 13:50:00,71.96,71.96,71.88,71.88,971.0,66.4638,66.4638,66.3899,66.3899,971.0
2019-06-13 13:55:00,71.91,71.91,71.85,71.85,3608.0,66.4176,66.4176,66.3622,66.3622,3608.0
2019-06-13 14:00:00,71.85,71.98,71.85,71.96,5810.0,66.3622,66.4822,66.3622,66.4638,5810.0
2019-06-13 14:05:00,71.95,71.96,71.85,71.85,2800.0,66.4545,66.4638,66.3622,66.3622,2800.0
2019-06-13 14:10:00,71.84,71.88,71.83,71.88,2805.0,66.3529,66.3899,66.3437,66.3899,2805.0
2019-06-13 14:15:00,71.89,71.93,71.83,71.89,5667.0,66.3991,66.4361,66.3437,66.3991,5667.0
2019-06-13 14:20:00,71.89,71.92,71.87,71.91,2500.0,66.3991,66.4268,66.3806,66.4176,2500.0
2019-06-13 14:25:00,71.93,71.95,71.89,71.93,3850.0,66.4361,66.4545,66.3991,66.4361,3850.0
2019-06-13 14:30:00,71.93,71.96,71.89,71.94,3830.0,66.4361,66.4638,66.3991,66.4453,3830.0
2019-06-13 14:35:00,71.93,71.96,71.86,71.9,14300.0,66.4361,66.4638,66.3714,66.4083,14300.0
2019-06-13 14:40:00,71.9,72.03,71.89,72.03,3050.0,66.4083,66.5284,66.3991,66.5284,3050.0
2019-06-13 14:45:00,72.04,72.08,72.02,72.03,2591.0,66.5377,66.5746,66.5192,66.5284,2591.0
2019-06-13 14:50:00,72.05,72.08,72.02,72.02,2503.0,66.5469,66.5746,66.5192,66.5192,2503.0
2019-06-13 14:55:00,72.05,72.09,72.05,72.09,3814.0,66.5469,66.5838,66.5469,66.5838,3814.0
2019-06-13 15:00:00,72.09,72.2,72.06,72.17,13374.0,66.5838,66.6854,66.5561,66.6577,13374.0
2019-06-13 15:05:00,72.18,72.2,72.13,72.18,5912.0,66.667,66.6854,66.6208,66.667,5912.0
2019-06-13 15:10:00,72.19,72.27,72.17,72.24,18930.0,66.6762,66.7501,66.6577,66.7224,18930.0
2019-06-13 15:15:00,72.23,72.33,72.15,72.33,9547.0,66.7131,66.8055,66.6393,66.8055,9547.0
2019-06-13 15:20:00,72.31,72.46,72.31,72.44,9360.0,66.787,66.9256,66.787,66.9071,9360.0
2019-06-13 15:25:00,72.45,72.52,72.45,72.48,11759.0,66.9163,66.981,66.9163,66.944,11759.0
2019-06-13 15:30:00,72.47,72.53,72.43,72.44,15685.0,66.9348,66.9902,66.8979,66.9071,15685.0
2019-06-13 15:35:00,72.45,72.49,72.43,72.47,16653.0,66.9163,66.9533,66.8979,66.9348,16653.0
2019-06-13 15:40:00,72.47,72.57,72.46,72.56,13153.0,66.9348,67.0272,66.9256,67.0179,13153.0
2019-06-13 15:45:00,72.56,72.6,72.52,72.56,18076.0,67.0179,67.0549,66.981,67.0179,18076.0
2019-06-13 15:50:00,72.57,72.62,72.47,72.58,30812.0,67.0272,67.0734,66.9348,67.0364,30812.0
2019-06-13 15:55:00,72.59,72.78,72.54,72.76,50771.0,67.0456,67.2211,66.9995,67.2027,50771.0
2019-06-14 09:30:00,72.73,72.85,72.27,72.37,29998.0,67.175,67.2858,66.7501,66.8425,29998.0
2019-06-14 09:35:00,72.34,72.47,71.91,71.91,8722.0,66.8147,66.9348,66.4176,66.4176,8722.0
2019-06-14 09:40:00,71.97,72.04,71.72,71.77,5329.0,66.473,66.5377,66.2421,66.2883,5329.0
2019-06-14 09:45:00,71.74,72.05,71.74,72.03,6699.0,66.2606,66.5469,66.2606,66.5284,6699.0
2019-06-14 09:50:00,72.05,72.06,71.39,71.39,10372.0,66.5469,66.5561,65.9373,65.9373,10372.0
2019-06-14 09:55:00,71.45,71.56,71.34,71.45,15762.0,65.9927,66.0943,65.8911,65.9927,15762.0
2019-06-14 10:00:00,71.45,71.62,71.28,71.28,20208.0,65.9927,66.1497,65.8357,65.8357,20208.0
2019-06-14 10:05:00,71.32,71.39,71.1,71.3,5702.0,65.8726,65.9373,65.6695,65.8542,5702.0
2019-06-14 10:10:00,71.27,71.43,71.18,71.34,8577.0,65.8265,65.9742,65.7433,65.8911,8577.0
2019-06-14 10:15:00,71.33,71.35,71.25,71.28,3220.0,65.8819,65.9004,65.808,65.8357,3220.0
2019-06-14 10:20:00,71.28,71.37,71.21,71.34,4649.0,65.8357,65.9188,65.771,65.8911,4649.0
2019-06-14 10:25:00,71.38,71.46,71.34,71.44,2000.0,65.9281,66.002,65.8911,65.9835,2000.0
2019-06-14 10:30:00,71.44,71.51,71.39,71.39,4107.0,65.9835,66.0481,65.9373,65.9373,4107.0
2019-06-14 10:35:00,71.38,71.45,71.27,71.34,13903.0,65.9281,65.9927,65.8265,65.8911,13903.0
2019-06-14 10:40:00,71.35,71.39,71.25,71.28,11446.0,65.9004,65.9373,65.808,65.8357,11446.0
2019-06-14 10:45:00,71.26,71.38,71.23,71.37,4646.0,65.8172,65.9281,65.7895,65.9188,4646.0
2019-06-14 10:50:00,71.37,71.4,71.32,71.38,5882.0,65.9188,65.9465,65.8726,65.9281,5882.0
2019-06-14 10:55:00,71.36,71.42,71.33,71.36,8558.0,65.9096,65.965,65.8819,65.9096,8558.0
2019-06-14 11:00:00,71.34,71.41,71.32,71.41,5050.0,65.8911,65.9558,65.8726,65.9558,5050.0
2019-06-14 11:05:00,71.38,71.42,71.15,71.15,5110.0,65.9281,65.965,65.7156,65.7156,5110.0
2019-06-14 11:10:00,71.16,71.23,71.08,71.08,9033.0,65.7249,65.7895,65.651,65.651,9033.0
2019-06-14 11:15:00,71.09,71.1,70.95,70.99,12686.0,65.6602,65.6695,65.5309,65.5679,12686.0
2019-06-14 11:20:00,70.95,71.14,70.95,71.14,5002.0,65.5309,65.7064,65.5309,65.7064,5002.0
2019-06-14 11:25:00,71.16,71.16,71.06,71.11,4391.0,65.7249,65.7249,65.6325,65.6787,4391.0
2019-06-14 11:30:00,71.09,71.13,71.05,71.09,2507.0,65.6602,65.6972,65.6233,65.6602,2507.0
2019-06-14 11:35:00,71.07,71.1,71.03,71.1,2100.0,65.6417,65.6695,65.6048,65.6695,2100.0
2019-06-14 11:40:00,71.07,71.08,70.96,71.0,8876.0,65.6417,65.651,65.5401,65.5771,8876.0
2019-06-14 11:45:00,70.98,71.01,70.91,70.97,6926.0,65.5586,65.5863,65.494,65.5494,6926.0
2019-06-14 11:50:00,70.96,71.05,70.91,70.99,13592.0,65.5401,65.6233,65.494,65.5679,13592.0
2019-06-14 11:55:00,71.01,71.07,70.95,71.0,8947.0,65.5863,65.6417,65.5309,65.5771,8947.0
2019-06-14 12:00:00,70.97,71.01,70.97,71.0,2400.0,65.5494,65.5863,65.5494,65.5771,2400.0
2019-06-14 12:05:00,70.99,71.01,70.91,71.01,7271.0,65.5679,65.5863,65.494,65.5863,7271.0
2019-06-14 12:10:00,70.98,71.04,70.94,70.95,7969.0,65.5586,65.614,65.5217,65.5309,7969.0
2019-06-14 12:15:00,70.93,70.93,70.88,70.88,2805.0,65.5124,65.5124,65.4663,65.4663,2805.0
2019-06-14 12:20:00,70.9,70.91,70.86,70.89,3598.0,65.4847,65.494,65.4478,65.4755,3598.0
2019-06-14 12:25:00,70.92,70.95,70.91,70.94,1900.0,65.5032,65.5309,65.494,65.5217,1900.0
2019-06-14 12:30:00,70.93,70.94,70.9,70.91,3441.0,65.5124,65.5217,65.4847,65.494,3441.0
2019-06-14 12:35:00,70.88,70.89,70.76,70.76,5544.0,65.4663,65.4755,65.3554,65.3554,5544.0
2019-06-14 12:40:00,70.74,70.78,70.72,70.74,2621.0,65.3369,65.3739,65.3185,65.3369,2621.0
2019-06-14 12:45:00,70.76,70.82,70.69,70.81,4319.0,65.3554,65.4108,65.2908,65.4016,4319.0
2019-06-14 12:50:00,70.83,70.84,70.78,70.79,2609.0,65.4201,65.4293,65.3739,65.3831,2609.0
2019-06-14 12:55:00,70.8,70.94,70.8,70.9,4640.0,65.3924,65.5217,65.3924,65.4847,4640.0
2019-06-14 13:00:00,70.88,70.93,70.86,70.93,3935.0,65.4663,65.5124,65.4478,65.5124,3935.0
2019-06-14 13:05:00,70.93,70.96,70.89,70.92,2329.0,65.5124,65.5401,65.4755,65.5032,2329.0
2019-06-14 13:10:00,70.9,70.98,70.89,70.93,4553.0,65.4847,65.5586,65.4755,65.5124,4553.0
2019-06-14 13:15:00,70.95,70.97,70.91,70.95,3188.0,65.5309,65.5494,65.494,65.5309,3188.0
2019-06-14 13:20:00,70.94,70.98,70.93,70.96,2100.0,65.5217,65.5586,65.5124,65.5401,2100.0
2019-06-14 13:25:00,70.95,70.96,70.91,70.96,2435.0,65.5309,65.5401,65.494,65.5401,2435.0
2019-06-14 13:30:00,70.95,71.0,70.92,70.94,3394.0,65.5309,65.5771,65.5032,65.5217,3394.0
2019-06-14 13:35:00,70.96,70.99,70.93,70.94,2437.0,65.5401,65.5679,65.5124,65.5217,2437.0
2019-06-14 13:40:00,70.92,70.94,70.9,70.91,3050.0,65.5032,65.5217,65.4847,65.494,3050.0
2019-06-14 13:45:00,70.9,70.93,70.84,70.84,4257.0,65.4847,65.5124,65.4293,65.4293,4257.0
2019-06-14 13:50:00,70.85,70.89,70.81,70.85,4704.0,65.4385,65.4755,65.4016,65.4385,4704.0
2019-06-14 13:55:00,70.81,70.87,70.78,70.84,7289.0,65.4016,65.457,65.3739,65.4293,7289.0
2019-06-14 14:00:00,70.83,70.88,70.82,70.85,3010.0,65.4201,65.4663,65.4108,65.4385,3010.0
2019-06-14 14:05:00,70.88,70.91,70.84,70.9,3578.0,65.4663,65.494,65.4293,65.4847,3578.0
2019-06-14 14:10:00,70.91,70.96,70.88,70.89,4533.0,65.494,65.5401,65.4663,65.4755,4533.0
2019-06-14 14:15:00,70.89,70.96,70.83,70.83,11985.0,65.4755,65.5401,65.4201,65.4201,11985.0
2019-06-14 14:20:00,70.84,70.84,70.63,70.64,4510.0,65.4293,65.4293,65.2353,65.2446,4510.0
2019-06-14 14:25:00,70.66,70.67,70.61,70.64,3000.0,65.2631,65.2723,65.2169,65.2446,3000.0
2019-06-14 14:30:00,70.63,70.68,70.6,70.64,4789.0,65.2353,65.2815,65.2076,65.2446,4789.0
2019-06-14 14:35:00,70.65,70.67,70.62,70.65,7105.0,65.2538,65.2723,65.2261,65.2538,7105.0
2019-06-14 14:40:00,70.65,70.76,70.65,70.72,10900.0,65.2538,65.3554,65.2538,65.3185,10900.0
2019-06-14 14:45:00,70.72,70.74,70.69,70.69,4717.0,65.3185,65.3369,65.2908,65.2908,4717.0
2019-06-14 14:50:00,70.69,70.69,70.57,70.59,24194.0,65.2908,65.2908,65.1799,65.1984,24194.0
2019-06-14 14:55:00,70.56,70.62,70.54,70.6,4127.0,65.1707,65.2261,65.1522,65.2076,4127.0
2019-06-14 15:00:00,70.59,70.69,70.56,70.68,9100.0,65.1984,65.2908,65.1707,65.2815,9100.0
2019-06-14 15:05:00,70.68,70.71,70.64,70.66,4853.0,65.2815,65.3092,65.2446,65.2631,4853.0
2019-06-14 15:10:00,70.68,70.74,70.64,70.72,19372.0,65.2815,65.3369,65.2446,65.3185,19372.0
2019-06-14 15:15:00,70.72,70.84,70.71,70.83,19307.0,65.3185,65.4293,65.3092,65.4201,19307.0
2019-06-14 15:20:00,70.83,70.88,70.81,70.85,10676.0,65.4201,65.4663,65.4016,65.4385,10676.0
2019-06-14 15:25:00,70.86,70.87,70.82,70.85,8647.0,65.4478,65.457,65.4108,65.4385,8647.0
2019-06-14 15:30:00,70.85,70.95,70.82,70.95,14586.0,65.4385,65.5309,65.4108,65.5309,14586.0
2019-06-14 15:35:00,70.97,70.99,70.92,70.98,9900.0,65.5494,65.5679,65.5032,65.5586,9900.0
2019-06-14 15:40:00,70.97,70.97,70.89,70.89,12566.0,65.5494,65.5494,65.4755,65.4755,12566.0
2019-06-14 15:45:00,70.89,70.9,70.82,70.86,29206.0,65.4755,65.4847,65.4108,65.4478,29206.0
2019-06-14 15:50:00,70.87,70.98,70.84,70.95,30484.0,65.457,65.5586,65.4293,65.5309,30484.0
2019-06-14 15:55:00,70.95,70.96,70.8,70.87,45646.0,65.5309,65.5401,65.3924,65.457,45646.0
2019-06-17 09:30:00,70.69,70.69,69.77,69.88,30583.0,65.2908,65.2908,64.441,64.5426,30583.0
2019-06-17 09:35:00,69.92,70.52,69.91,69.96,14414.0,64.5796,65.1338,64.5703,64.6165,14414.0
2019-06-17 09:40:00,69.95,70.2,69.77,70.07,6671.0,64.6073,64.8382,64.441,64.7181,6671.0
2019-06-17 09:45:00,70.06,70.18,69.85,70.18,12413.0,64.7089,64.8197,64.5149,64.8197,12413.0
2019-06-17 09:50:00,70.16,70.3,70.15,70.19,21823.0,64.8012,64.9306,64.792,64.829,21823.0
2019-06-17 09:55:00,70.21,70.55,70.21,70.36,9759.0,64.8474,65.1615,64.8474,64.986,9759.0
2019-06-17 10:00:00,70.35,70.82,70.27,70.68,8435.0,64.9767,65.4108,64.9028,65.2815,8435.0
2019-06-17 10:05:00,70.71,70.74,70.54,70.71,6833.0,65.3092,65.3369,65.1522,65.3092,6833.0
2019-06-17 10:10:00,70.68,70.82,70.6,70.75,6079.0,65.2815,65.4108,65.2076,65.3462,6079.0
2019-06-17 10:15:00,70.76,70.82,70.69,70.75,4313.0,65.3554,65.4108,65.2908,65.3462,4313.0
2019-06-17 10:20:00,70.79,70.87,70.69,70.74,6645.0,65.3831,65.457,65.2908,65.3369,6645.0
2019-06-17 10:25:00,70.71,70.84,70.69,70.84,13615.0,65.3092,65.4293,65.2908,65.4293,13615.0
2019-06-17 10:30:00,70.84,70.95,70.77,70.95,3882.0,65.4293,65.5309,65.3647,65.5309,3882.0
2019-06-17 10:35:00,70.94,71.08,70.94,71.03,8346.0,65.5217,65.651,65.5217,65.6048,8346.0
2019-06-17 10:40:00,71.0,71.17,71.0,71.16,6710.0,65.5771,65.7341,65.5771,65.7249,6710.0
2019-06-17 10:45:00,71.17,71.4,71.1,71.37,4500.0,65.7341,65.9465,65.6695,65.9188,4500.0
2019-06-17 10:50:00,71.44,71.47,71.29,71.4,7942.0,65.9835,66.0112,65.8449,65.9465,7942.0
2019-06-17 10:55:00,71.35,71.46,71.33,71.34,7277.0,65.9004,66.002,65.8819,65.8911,7277.0
2019-06-17 11:00:00,71.31,71.44,71.24,71.38,12322.0,65.8634,65.9835,65.7988,65.9281,12322.0
2019-06-17 11:05:00,71.37,71.37,71.18,71.18,8160.0,65.9188,65.9188,65.7433,65.7433,8160.0
2019-06-17 11:10:00,71.21,71.55,71.21,71.52,28365.0,65.771,66.0851,65.771,66.0574,28365.0
2019-06-17 11:15:00,71.5,71.68,71.44,71.68,5218.0,66.0389,66.2052,65.9835,66.2052,5218.0
2019-06-17 11:20:00,71.67,71.71,71.54,71.55,17739.0,66.1959,66.2329,66.0758,66.0851,17739.0
2019-06-17 11:25:00,71.54,71.7,71.5,71.69,5329.0,66.0758,66.2236,66.0389,66.2144,5329.0
2019-06-17 11:30:00,71.66,71.74,71.62,71.74,4586.0,66.1867,66.2606,66.1497,66.2606,4586.0
2019-06-17 11:35:00,71.76,71.76,71.67,71.69,4200.0,66.279,66.279,66.1959,66.2144,4200.0
2019-06-17 11:40:00,71.67,71.77,71.67,71.68,4829.0,66.1959,66.2883,66.1959,66.2052,4829.0
2019-06-17 11:45:00,71.66,71.72,71.61,71.72,3604.0,66.1867,66.2421,66.1405,66.2421,3604.0
2019-06-17 11:50:00,71.73,71.83,71.69,71.7,5241.0,66.2513,66.3437,66.2144,66.2236,5241.0
2019-06-17 11:55:00,71.69,71.84,71.68,71.76,5543.0,66.2144,66.3529,66.2052,66.279,5543.0
2019-06-17 12:00:00,71.8,71.81,71.72,71.76,2900.0,66.316,66.3252,66.2421,66.279,2900.0
2019-06-17 12:05:00,71.75,71.76,71.7,71.7,2484.0,66.2698,66.279,66.2236,66.2236,2484.0
2019-06-17 12:10:00,71.7,71.77,71.69,71.77,3873.0,66.2236,66.2883,66.2144,66.2883,3873.0
2019-06-17 12:15:00,71.78,71.78,71.67,71.67,3408.0,66.2975,66.2975,66.1959,66.1959,3408.0
2019-06-17 12:20:00,71.66,71.72,71.63,71.69,9639.0,66.1867,66.2421,66.159,66.2144,9639.0
2019-06-17 12:25:00,71.69,71.76,71.69,71.75,3601.0,66.2144,66.279,66.2144,66.2698,3601.0
2019-06-17 12:30:00,71.72,71.86,71.72,71.83,4861.0,66.2421,66.3714,66.2421,66.3437,4861.0
2019-06-17 12:35:00,71.82,71.82,71.73,71.78,3000.0,66.3345,66.3345,66.2513,66.2975,3000.0
2019-06-17 12:40:00,71.79,71.81,71.73,71.73,4146.0,66.3067,66.3252,66.2513,66.2513,4146.0
2019-06-17 12:45:00,71.72,71.72,71.62,71.62,3562.0,66.2421,66.2421,66.1497,66.1497,3562.0
2019-06-17 12:50:00,71.63,71.63,71.5,71.59,4835.0,66.159,66.159,66.0389,66.122,4835.0
2019-06-17 12:55:00,71.59,71.61,71.35,71.35,4176.0,66.122,66.1405,65.9004,65.9004,4176.0
2019-06-17 13:00:00,71.35,71.54,71.33,71.52,8955.0,65.9004,66.0758,65.8819,66.0574,8955.0
2019-06-17 13:05:00,71.5,71.51,71.38,71.44,8903.0,66.0389,66.0481,65.9281,65.9835,8903.0
2019-06-17 13:10:00,71.43,71.52,71.43,71.5,4999.0,65.9742,66.0574,65.9742,66.0389,4999.0
2019-06-17 13:15:00,71.48,71.56,71.48,71.53,2895.0,66.0204,66.0943,66.0204,66.0666,2895.0
2019-06-17 13:20:00,71.53,71.56,71.5,71.5,2400.0,66.0666,66.0943,66.0389,66.0389,2400.0
2019-06-17 13:25:00,71.52,71.54,71.48,71.52,2081.0,66.0574,66.0758,66.0204,66.0574,2081.0
2019-06-17 13:30:00,71.53,71.56,71.48,71.52,3314.0,66.0666,66.0943,66.0204,66.0574,3314.0
2019-06-17 13:35:00,71.53,71.54,71.5,71.53,1765.0,66.0666,66.0758,66.0389,66.0666,1765.0
2019-06-17 13:40:00,71.51,71.59,71.49,71.58,4777.0,66.0481,66.122,66.0297,66.1128,4777.0
2019-06-17 13:45:00,71.59,71.59,71.49,71.5,2575.0,66.122,66.122,66.0297,66.0389,2575.0
2019-06-17 13:50:00,71.5,71.51,71.39,71.4,6153.0,66.0389,66.0481,65.9373,65.9465,6153.0
2019-06-17 13:55:00,71.4,71.49,71.4,71.49,3816.0,65.9465,66.0297,65.9465,66.0297,3816.0
2019-06-17 14:00:00,71.47,71.53,71.47,71.53,5254.0,66.0112,66.0666,66.0112,66.0666,5254.0
2019-06-17 14:05:00,71.48,71.54,71.47,71.53,3341.0,66.0204,66.0758,66.0112,66.0666,3341.0
2019-06-17 14:10:00,71.53,71.58,71.5,71.58,2060.0,66.0666,66.1128,66.0389,66.1128,2060.0
2019-06-17 14:15:00,71.57,71.57,71.51,71.55,4332.0,66.1036,66.1036,66.0481,66.0851,4332.0
2019-06-17 14:20:00,71.56,71.56,71.51,71.52,3605.0,66.0943,66.0943,66.0481,66.0574,3605.0
2019-06-17 14:25:00,71.5,71.5,71.38,71.43,9129.0,66.0389,66.0389,65.9281,65.9742,9129.0
2019-06-17 14:30:00,71.42,71.51,71.42,71.48,3043.0,65.965,66.0481,65.965,66.0204,3043.0
2019-06-17 14:35:00,71.48,71.56,71.47,71.54,2570.0,66.0204,66.0943,66.0112,66.0758,2570.0
2019-06-17 14:40:00,71.52,71.52,71.46,71.49,2402.0,66.0574,66.0574,66.002,66.0297,2402.0
2019-06-17 14:45:00,71.49,71.51,71.45,71.47,6109.0,66.0297,66.0481,65.9927,66.0112,6109.0
2019-06-17 14:50:00,71.45,71.49,71.43,71.49,4757.0,65.9927,66.0297,65.9742,66.0297,4757.0
2019-06-17 14:55:00,71.48,71.48,71.4,71.42,2877.0,66.0204,66.0204,65.9465,65.965,2877.0
2019-06-17 15:00:00,71.4,71.41,71.33,71.38,4128.0,65.9465,65.9558,65.8819,65.9281,4128.0
2019-06-17 15:05:00,71.39,71.48,71.38,71.43,11900.0,65.9373,66.0204,65.9281,65.9742,11900.0
2019-06-17 15:10:00,71.43,71.45,71.37,71.39,6253.0,65.9742,65.9927,65.9188,65.9373,6253.0
2019-06-17 15:15:00,71.4,71.45,71.37,71.41,5200.0,65.9465,65.9927,65.9188,65.9558,5200.0
2019-06-17 15:20:00,71.42,71.49,71.42,71.44,3253.0,65.965,66.0297,65.965,65.9835,3253.0
2019-06-17 15:25:00,71.44,71.47,71.43,71.46,3892.0,65.9835,66.0112,65.9742,66.002,3892.0
2019-06-17 15:30:00,71.46,71.46,71.37,71.4,7505.0,66.002,66.002,65.9188,65.9465,7505.0
2019-06-17 15:35:00,71.4,71.41,71.31,71.31,7605.0,65.9465,65.9558,65.8634,65.8634,7605.0
2019-06-17 15:40:00,71.31,71.34,71.25,71.33,8713.0,65.8634,65.8911,65.808,65.8819,8713.0
2019-06-17 15:45:00,71.32,71.33,71.27,71.32,12036.0,65.8726,65.8819,65.8265,65.8726,12036.0
2019-06-17 15:50:00,71.31,71.35,71.26,71.26,19052.0,65.8634,65.9004,65.8172,65.8172,19052.0
2019-06-17 15:55:00,71.26,71.28,71.07,71.28,45835.0,65.8172,65.8357,65.6417,65.8357,45835.0
2019-06-18 09:30:00,71.84,71.87,71.4,71.52,17754.0,66.3529,66.3806,65.9465,66.0574,17754.0
2019-06-18 09:35:00,71.4,71.43,70.96,71.26,12500.0,65.9465,65.9742,65.5401,65.8172,12500.0
2019-06-18 09:40:00,71.26,71.7,71.22,71.64,23463.0,65.8172,66.2236,65.7803,66.1682,23463.0
2019-06-18 09:45:00,71.64,71.95,71.63,71.87,25648.0,66.1682,66.4545,66.159,66.3806,25648.0
2019-06-18 09:50:00,71.98,72.0,71.79,71.84,30949.0,66.4822,66.5007,66.3067,66.3529,30949.0
2019-06-18 09:55:00,71.86,72.13,71.86,72.06,28945.0,66.3714,66.6208,66.3714,66.5561,28945.0
2019-06-18 10:00:00,72.06,72.15,72.01,72.09,17274.0,66.5561,66.6393,66.5099,66.5838,17274.0
2019-06-18 10:05:00,72.14,72.18,71.81,71.84,13456.0,66.63,66.667,66.3252,66.3529,13456.0
2019-06-18 10:10:00,71.82,71.98,71.82,71.87,9412.0,66.3345,66.4822,66.3345,66.3806,9412.0
2019-06-18 10:15:00,71.92,72.03,71.84,71.91,3712.0,66.4268,66.5284,66.3529,66.4176,3712.0
2019-06-18 10:20:00,71.92,72.02,71.8,71.8,5006.0,66.4268,66.5192,66.316,66.316,5006.0
2019-06-18 10:25:00,71.8,72.02,71.8,72.02,6768.0,66.316,66.5192,66.316,66.5192,6768.0
2019-06-18 10:30:00,72.05,72.18,72.05,72.07,3207.0,66.5469,66.667,66.5469,66.5654,3207.0
2019-06-18 10:35:00,72.08,72.25,72.07,72.22,4225.0,66.5746,66.7316,66.5654,66.7039,4225.0
2019-06-18 10:40:00,72.26,72.35,72.25,72.34,3081.0,66.7409,66.824,66.7316,66.8147,3081.0
2019-06-18 10:45:00,72.29,72.37,72.24,72.37,3400.0,66.7686,66.8425,66.7224,66.8425,3400.0
2019-06-18 10:50:00,72.35,72.36,72.21,72.33,3736.0,66.824,66.8332,66.6947,66.8055,3736.0
2019-06-18 10:55:00,72.35,72.37,72.26,72.29,3105.0,66.824,66.8425,66.7409,66.7686,3105.0
2019-06-18 11:00:00,72.24,72.45,72.23,72.37,10959.0,66.7224,66.9163,66.7131,66.8425,10959.0
2019-06-18 11:05:00,72.31,72.47,72.31,72.46,3582.0,66.787,66.9348,66.787,66.9256,3582.0
2019-06-18 11:10:00,72.44,72.44,72.22,72.23,4183.0,66.9071,66.9071,66.7039,66.7131,4183.0
2019-06-18 11:15:00,72.22,72.27,72.04,72.09,6250.0,66.7039,66.7501,66.5377,66.5838,6250.0
2019-06-18 11:20:00,72.11,72.11,71.78,71.78,7996.0,66.6023,66.6023,66.2975,66.2975,7996.0
2019-06-18 11:25:00,71.78,71.91,71.76,71.81,5833.0,66.2975,66.4176,66.279,66.3252,5833.0
2019-06-18 11:30:00,71.79,71.83,71.76,71.78,4473.0,66.3067,66.3437,66.279,66.2975,4473.0
2019-06-18 11:35:00,71.76,71.77,71.64,71.68,5108.0,66.279,66.2883,66.1682,66.2052,5108.0
2019-06-18 11:40:00,71.68,71.8,71.65,71.71,7832.0,66.2052,66.316,66.1774,66.2329,7832.0
2019-06-18 11:45:00,71.69,71.7,71.33,71.34,23144.0,66.2144,66.2236,65.8819,65.8911,23144.0
2019-06-18 11:50:00,71.34,71.41,71.25,71.35,10126.0,65.8911,65.9558,65.808,65.9004,10126.0
2019-06-18 11:55:00,71.38,71.38,71.29,71.29,3309.0,65.9281,65.9281,65.8449,65.8449,3309.0
2019-06-18 12:00:00,71.33,71.44,71.31,71.33,4000.0,65.8819,65.9835,65.8634,65.8819,4000.0
2019-06-18 12:05:00,71.35,71.39,71.29,71.32,5861.0,65.9004,65.9373,65.8449,65.8726,5861.0
2019-06-18 12:10:00,71.31,71.36,71.04,71.05,55012.0,65.8634,65.9096,65.614,65.6233,55012.0
2019-06-18 12:15:00,71.06,71.18,71.02,71.05,8723.0,65.6325,65.7433,65.5956,65.6233,8723.0
2019-06-18 12:20:00,71.08,71.21,71.08,71.21,5860.0,65.651,65.771,65.651,65.771,5860.0
2019-06-18 12:25:00,71.18,71.27,71.18,71.26,2481.0,65.7433,65.8265,65.7433,65.8172,2481.0
2019-06-18 12:30:00,71.27,71.27,71.18,71.2,4387.0,65.8265,65.8265,65.7433,65.7618,4387.0
2019-06-18 12:35:00,71.18,71.39,71.18,71.37,8096.0,65.7433,65.9373,65.7433,65.9188,8096.0
2019-06-18 12:40:00,71.38,71.39,71.22,71.22,2957.0,65.9281,65.9373,65.7803,65.7803,2957.0
2019-06-18 12:45:00,71.25,71.25,71.11,71.18,3548.0,65.808,65.808,65.6787,65.7433,3548.0
2019-06-18 12:50:00,71.17,71.19,71.11,71.15,4323.0,65.7341,65.7526,65.6787,65.7156,4323.0
2019-06-18 12:55:00,71.16,71.22,71.13,71.15,4075.0,65.7249,65.7803,65.6972,65.7156,4075.0
2019-06-18 13:00:00,71.13,71.13,71.04,71.04,4900.0,65.6972,65.6972,65.614,65.614,4900.0
2019-06-18 13:05:00,71.02,71.03,70.9,70.91,14534.0,65.5956,65.6048,65.4847,65.494,14534.0
2019-06-18 13:10:00,70.89,71.08,70.88,70.98,17457.0,65.4755,65.651,65.4663,65.5586,17457.0
2019-06-18 13:15:00,70.96,71.05,70.95,71.0,6134.0,65.5401,65.6233,65.5309,65.5771,6134.0
2019-06-18 13:20:00,71.01,71.16,71.01,71.16,4493.0,65.5863,65.7249,65.5863,65.7249,4493.0
2019-06-18 13:25:00,71.22,71.27,71.12,71.27,7301.0,65.7803,65.8265,65.6879,65.8265,7301.0
2019-06-18 13:30:00,71.3,71.39,71.3,71.38,1871.0,65.8542,65.9373,65.8542,65.9281,1871.0
2019-06-18 13:35:00,71.41,71.41,71.35,71.39,4500.0,65.9558,65.9558,65.9004,65.9373,4500.0
2019-06-18 13:40:00,71.39,71.39,71.29,71.37,2608.0,65.9373,65.9373,65.8449,65.9188,2608.0
2019-06-18 13:45:00,71.38,71.38,71.29,71.32,1800.0,65.9281,65.9281,65.8449,65.8726,1800.0
2019-06-18 13:50:00,71.3,71.39,71.27,71.36,10932.0,65.8542,65.9373,65.8265,65.9096,10932.0
2019-06-18 13:55:00,71.41,71.44,71.36,71.41,12002.0,65.9558,65.9835,65.9096,65.9558,12002.0
2019-06-18 14:00:00,71.43,71.46,71.38,71.41,18607.0,65.9742,66.002,65.9281,65.9558,18607.0
2019-06-18 14:05:00,71.4,71.43,71.37,71.4,6964.0,65.9465,65.9742,65.9188,65.9465,6964.0
2019-06-18 14:10:00,71.4,71.46,71.37,71.41,8975.0,65.9465,66.002,65.9188,65.9558,8975.0
2019-06-18 14:15:00,71.41,71.42,71.37,71.38,7000.0,65.9558,65.965,65.9188,65.9281,7000.0
2019-06-18 14:20:00,71.37,71.43,71.32,71.38,12043.0,65.9188,65.9742,65.8726,65.9281,12043.0
2019-06-18 14:25:00,71.39,71.49,71.35,71.44,30821.0,65.9373,66.0297,65.9004,65.9835,30821.0
2019-06-18 14:30:00,71.43,71.48,71.38,71.4,13344.0,65.9742,66.0204,65.9281,65.9465,13344.0
2019-06-18 14:35:00,71.4,71.42,71.36,71.38,6086.0,65.9465,65.965,65.9096,65.9281,6086.0
2019-06-18 14:40:00,71.36,71.42,71.29,71.29,15017.0,65.9096,65.965,65.8449,65.8449,15017.0
2019-06-18 14:45:00,71.3,71.31,71.21,71.22,3051.0,65.8542,65.8634,65.771,65.7803,3051.0
2019-06-18 14:50:00,71.22,71.29,71.18,71.29,4301.0,65.7803,65.8449,65.7433,65.8449,4301.0
2019-06-18 14:55:00,71.27,71.33,71.25,71.28,7591.0,65.8265,65.8819,65.808,65.8357,7591.0
2019-06-18 15:00:00,71.26,71.28,71.2,71.21,7448.0,65.8172,65.8357,65.7618,65.771,7448.0
2019-06-18 15:05:00,71.2,71.2,71.14,71.19,9836.0,65.7618,65.7618,65.7064,65.7526,9836.0
2019-06-18 15:10:00,71.21,71.22,71.14,71.16,7512.0,65.771,65.7803,65.7064,65.7249,7512.0
2019-06-18 15:15:00,71.14,71.23,71.13,71.21,9644.0,65.7064,65.7895,65.6972,65.771,9644.0
2019-06-18 15:20:00,71.23,71.24,71.17,71.22,8471.0,65.7895,65.7988,65.7341,65.7803,8471.0
2019-06-18 15:25:00,71.2,71.2,71.07,71.08,9926.0,65.7618,65.7618,65.6417,65.651,9926.0
2019-06-18 15:30:00,71.07,71.07,70.91,70.91,14635.0,65.6417,65.6417,65.494,65.494,14635.0
2019-06-18 15:35:00,70.92,71.02,70.84,70.88,15919.0,65.5032,65.5956,65.4293,65.4663,15919.0
2019-06-18 15:40:00,70.85,70.9,70.78,70.88,16565.0,65.4385,65.4847,65.3739,65.4663,16565.0
2019-06-18 15:45:00,70.89,70.96,70.86,70.88,16246.0,65.4755,65.5401,65.4478,65.4663,16246.0
2019-06-18 15:50:00,70.88,70.92,70.75,70.77,21894.0,65.4663,65.5032,65.3462,65.3647,21894.0
2019-06-18 15:55:00,70.77,70.83,70.73,70.77,55186.0,65.3647,65.4201,65.3277,65.3647,55186.0
2019-06-19 09:30:00,71.12,71.17,70.66,70.82,57030.0,65.6879,65.7341,65.2631,65.4108,57030.0
2019-06-19 09:35:00,70.82,70.9,70.38,70.64,10687.0,65.4108,65.4847,65.0044,65.2446,10687.0
2019-06-19 09:40:00,70.63,70.72,70.47,70.47,12094.0,65.2353,65.3185,65.0876,65.0876,12094.0
2019-06-19 09:45:00,70.45,70.45,70.12,70.16,5411.0,65.0691,65.0691,64.7643,64.8012,5411.0
2019-06-19 09:50:00,70.17,70.34,70.05,70.1,16298.0,64.8105,64.9675,64.6996,64.7458,16298.0
2019-06-19 09:55:00,70.14,70.18,69.69,69.73,23877.0,64.7828,64.8197,64.3671,64.4041,23877.0
2019-06-19 10:00:00,69.69,69.84,69.62,69.74,22634.0,64.3671,64.5057,64.3025,64.4133,22634.0
2019-06-19 10:05:00,69.74,70.0,69.71,69.96,13991.0,64.4133,64.6535,64.3856,64.6165,13991.0
2019-06-19 10:10:00,69.94,69.95,69.57,69.6,30741.0,64.5981,64.6073,64.2563,64.284,30741.0
2019-06-19 10:15:00,69.57,69.69,69.0,69.05,50226.0,64.2563,64.3671,63.7298,63.776,50226.0
2019-06-19 10:20:00,69.09,69.5,68.98,69.21,42771.0,63.813,64.1917,63.7114,63.9238,42771.0
2019-06-19 10:25:00,69.21,69.31,69.04,69.11,18870.0,63.9238,64.0162,63.7668,63.8314,18870.0
2019-06-19 10:30:00,69.2,69.31,69.0,69.01,27731.0,63.9146,64.0162,63.7298,63.7391,27731.0
2019-06-19 10:35:00,69.08,69.09,68.77,68.97,12523.0,63.8037,63.813,63.5174,63.7021,12523.0
2019-06-19 10:40:00,68.95,68.97,68.69,68.69,19399.0,63.6837,63.7021,63.4435,63.4435,19399.0
2019-06-19 10:45:00,68.72,68.75,68.41,68.53,21619.0,63.4712,63.4989,63.1849,63.2957,21619.0
2019-06-19 10:50:00,68.53,68.68,68.44,68.61,31371.0,63.2957,63.4343,63.2126,63.3696,31371.0
2019-06-19 10:55:00,68.59,68.7,68.54,68.65,18843.0,63.3512,63.4528,63.305,63.4066,18843.0
2019-06-19 11:00:00,68.67,68.87,68.58,68.75,16078.0,63.4251,63.6098,63.3419,63.4989,16078.0
2019-06-19 11:05:00,68.74,68.98,68.73,68.8,21325.0,63.4897,63.7114,63.4805,63.5451,21325.0
2019-06-19 11:10:00,68.78,68.83,68.74,68.76,8493.0,63.5267,63.5728,63.4897,63.5082,8493.0
2019-06-19 11:15:00,68.77,68.8,68.68,68.78,23985.0,63.5174,63.5451,63.4343,63.5267,23985.0
2019-06-19 11:20:00,68.77,69.11,68.77,69.08,14096.0,63.5174,63.8314,63.5174,63.8037,14096.0
2019-06-19 11:25:00,69.09,69.33,69.05,69.33,13254.0,63.813,64.0346,63.776,64.0346,13254.0
2019-06-19 11:30:00,69.36,69.52,69.35,69.43,7945.0,64.0624,64.2101,64.0531,64.127,7945.0
2019-06-19 11:35:00,69.45,69.52,69.36,69.4,10231.0,64.1455,64.2101,64.0624,64.0993,10231.0
2019-06-19 11:40:00,69.35,69.4,69.32,69.36,7656.0,64.0531,64.0993,64.0254,64.0624,7656.0
2019-06-19 11:45:00,69.39,69.4,69.25,69.25,11018.0,64.0901,64.0993,63.9608,63.9608,11018.0
2019-06-19 11:50:00,69.21,69.33,69.11,69.12,7961.0,63.9238,64.0346,63.8314,63.8407,7961.0
2019-06-19 11:55:00,69.12,69.24,69.09,69.17,7292.0,63.8407,63.9515,63.813,63.8869,7292.0
2019-06-19 12:00:00,69.2,69.3,69.17,69.29,6804.0,63.9146,64.0069,63.8869,63.9977,6804.0
2019-06-19 12:05:00,69.26,69.42,69.26,69.31,9018.0,63.97,64.1178,63.97,64.0162,9018.0
2019-06-19 12:10:00,69.34,69.34,69.23,69.28,11888.0,64.0439,64.0439,63.9423,63.9885,11888.0
2019-06-19 12:15:00,69.29,69.29,69.16,69.21,11144.0,63.9977,63.9977,63.8776,63.9238,11144.0
2019-06-19 12:20:00,69.22,69.22,69.17,69.19,10388.0,63.933,63.933,63.8869,63.9053,10388.0
2019-06-19 12:25:00,69.19,69.24,69.13,69.17,4761.0,63.9053,63.9515,63.8499,63.8869,4761.0
2019-06-19 12:30:00,69.17,69.18,68.93,68.95,9309.0,63.8869,63.8961,63.6652,63.6837,9309.0
2019-06-19 12:35:00,68.94,69.03,68.9,68.99,10320.0,63.6744,63.7576,63.6375,63.7206,10320.0
2019-06-19 12:40:00,69.01,69.13,68.99,69.13,4986.0,63.7391,63.8499,63.7206,63.8499,4986.0
2019-06-19 12:45:00,69.14,69.2,69.09,69.12,4052.0,63.8592,63.9146,63.813,63.8407,4052.0
2019-06-19 12:50:00,69.19,69.19,69.11,69.14,2500.0,63.9053,63.9053,63.8314,63.8592,2500.0
2019-06-19 12:55:00,69.19,69.23,69.14,69.23,4776.0,63.9053,63.9423,63.8592,63.9423,4776.0
2019-06-19 13:00:00,69.22,69.29,69.22,69.25,3140.0,63.933,63.9977,63.933,63.9608,3140.0
2019-06-19 13:05:00,69.27,69.27,69.17,69.2,14467.0,63.9792,63.9792,63.8869,63.9146,14467.0
2019-06-19 13:10:00,69.23,69.24,69.1,69.1,9074.0,63.9423,63.9515,63.8222,63.8222,9074.0
2019-06-19 13:15:00,69.09,69.11,69.05,69.08,4285.0,63.813,63.8314,63.776,63.8037,4285.0
2019-06-19 13:20:00,69.07,69.08,69.03,69.04,7780.0,63.7945,63.8037,63.7576,63.7668,7780.0
2019-06-19 13:25:00,69.04,69.08,69.02,69.02,5025.0,63.7668,63.8037,63.7483,63.7483,5025.0
2019-06-19 13:30:00,69.03,69.04,69.0,69.01,4840.0,63.7576,63.7668,63.7298,63.7391,4840.0
2019-06-19 13:35:00,69.02,69.07,68.98,69.03,7895.0,63.7483,63.7945,63.7114,63.7576,7895.0
2019-06-19 13:40:00,69.04,69.04,68.98,68.99,3349.0,63.7668,63.7668,63.7114,63.7206,3349.0
2019-06-19 13:45:00,68.99,69.05,68.99,69.03,4757.0,63.7206,63.776,63.7206,63.7576,4757.0
2019-06-19 13:50:00,69.04,69.11,69.01,69.01,9412.0,63.7668,63.8314,63.7391,63.7391,9412.0
2019-06-19 13:55:00,68.97,69.13,68.93,69.13,20850.0,63.7021,63.8499,63.6652,63.8499,20850.0
2019-06-19 14:00:00,69.15,69.38,68.94,69.34,21447.0,63.8684,64.0808,63.6744,64.0439,21447.0
2019-06-19 14:05:00,69.38,69.4,69.04,69.05,13986.0,64.0808,64.0993,63.7668,63.776,13986.0
2019-06-19 14:10:00,69.05,69.1,68.99,68.99,10994.0,63.776,63.8222,63.7206,63.7206,10994.0
2019-06-19 14:15:00,68.98,69.03,68.87,68.87,18716.0,63.7114,63.7576,63.6098,63.6098,18716.0
2019-06-19 14:20:00,68.84,68.84,68.47,68.53,14398.0,63.5821,63.5821,63.2403,63.2957,14398.0
2019-06-19 14:25:00,68.52,68.54,68.17,68.22,27109.0,63.2865,63.305,62.9632,63.0094,27109.0
2019-06-19 14:30:00,68.24,68.41,68.18,68.26,35430.0,63.0279,63.1849,62.9725,63.0464,35430.0
2019-06-19 14:35:00,68.23,68.35,68.17,68.19,13838.0,63.0187,63.1295,62.9632,62.9817,13838.0
2019-06-19 14:40:00,68.2,68.41,68.2,68.41,13075.0,62.991,63.1849,62.991,63.1849,13075.0
2019-06-19 14:45:00,68.42,68.44,68.28,68.37,12540.0,63.1941,63.2126,63.0648,63.148,12540.0
2019-06-19 14:50:00,68.37,68.45,68.34,68.43,6445.0,63.148,63.2219,63.1203,63.2034,6445.0
2019-06-19 14:55:00,68.44,68.55,68.41,68.5,11721.0,63.2126,63.3142,63.1849,63.268,11721.0
2019-06-19 15:00:00,68.5,68.65,68.5,68.57,14477.0,63.268,63.4066,63.268,63.3327,14477.0
2019-06-19 15:05:00,68.59,68.61,68.46,68.57,14982.0,63.3512,63.3696,63.2311,63.3327,14982.0
2019-06-19 15:10:00,68.57,68.65,68.51,68.63,8131.0,63.3327,63.4066,63.2773,63.3881,8131.0
2019-06-19 15:15:00,68.62,68.64,68.53,68.56,15266.0,63.3789,63.3973,63.2957,63.3235,15266.0
2019-06-19 15:20:00,68.57,68.62,68.51,68.58,7410.0,63.3327,63.3789,63.2773,63.3419,7410.0
2019-06-19 15:25:00,68.58,68.6,68.46,68.49,11933.0,63.3419,63.3604,63.2311,63.2588,11933.0
2019-06-19 15:30:00,68.5,68.71,68.49,68.55,25475.0,63.268,63.462,63.2588,63.3142,25475.0
2019-06-19 15:35:00,68.56,68.82,68.52,68.8,25418.0,63.3235,63.5636,63.2865,63.5451,25418.0
2019-06-19 15:40:00,68.79,69.03,68.77,68.93,46339.0,63.5359,63.7576,63.5174,63.6652,46339.0
2019-06-19 15:45:00,68.93,69.05,68.9,68.98,28880.0,63.6652,63.776,63.6375,63.7114,28880.0
2019-06-19 15:50:00,68.98,69.06,68.95,68.97,53155.0,63.7114,63.7853,63.6837,63.7021,53155.0
2019-06-19 15:55:00,68.95,69.0,68.91,68.93,97517.0,63.6837,63.7298,63.6467,63.6652,97517.0
2019-06-20 09:30:00,69.9,70.18,69.2,69.21,54917.0,64.5611,64.8197,63.9146,63.9238,54917.0
2019-06-20 09:35:00,69.16,69.21,68.59,69.03,43707.0,63.8776,63.9238,63.3512,63.7576,43707.0
2019-06-20 09:40:00,69.01,69.1,68.34,68.49,48275.0,63.7391,63.8222,63.1203,63.2588,48275.0
2019-06-20 09:45:00,68.47,69.02,68.26,68.86,47918.0,63.2403,63.7483,63.0464,63.6005,47918.0
2019-06-20 09:50:00,68.86,69.29,68.8,69.29,31396.0,63.6005,63.9977,63.5451,63.9977,31396.0
2019-06-20 09:55:00,69.22,69.46,69.15,69.17,18159.0,63.933,64.1547,63.8684,63.8869,18159.0
2019-06-20 10:00:00,69.19,69.37,69.02,69.26,75039.0,63.9053,64.0716,63.7483,63.97,75039.0
2019-06-20 10:05:00,69.26,69.27,68.92,68.93,31906.0,63.97,63.9792,63.656,63.6652,31906.0
2019-06-20 10:10:00,68.93,69.09,68.9,69.02,30801.0,63.6652,63.813,63.6375,63.7483,30801.0
2019-06-20 10:15:00,69.04,69.1,68.93,69.0,12218.0,63.7668,63.8222,63.6652,63.7298,12218.0
2019-06-20 10:20:00,69.0,69.02,68.89,68.92,19575.0,63.7298,63.7483,63.6282,63.656,19575.0
2019-06-20 10:25:00,68.98,69.1,68.92,68.93,12542.0,63.7114,63.8222,63.656,63.6652,12542.0
2019-06-20 10:30:00,68.94,69.09,68.9,69.06,14893.0,63.6744,63.813,63.6375,63.7853,14893.0
2019-06-20 10:35:00,69.05,69.17,69.01,69.01,18030.0,63.776,63.8869,63.7391,63.7391,18030.0
2019-06-20 10:40:00,69.01,69.01,68.64,68.64,40702.0,63.7391,63.7391,63.3973,63.3973,40702.0
2019-06-20 10:45:00,68.66,68.67,68.49,68.63,29791.0,63.4158,63.4251,63.2588,63.3881,29791.0
2019-06-20 10:50:00,68.61,68.79,68.5,68.79,25531.0,63.3696,63.5359,63.268,63.5359,25531.0
2019-06-20 10:55:00,68.79,68.89,68.61,68.63,15580.0,63.5359,63.6282,63.3696,63.3881,15580.0
2019-06-20 11:00:00,68.63,68.75,68.57,68.7,30596.0,63.3881,63.4989,63.3327,63.4528,30596.0
2019-06-20 11:05:00,68.67,68.69,68.6,68.64,16603.0,63.4251,63.4435,63.3604,63.3973,16603.0
2019-06-20 11:10:00,68.66,68.74,68.54,68.55,29889.0,63.4158,63.4897,63.305,63.3142,29889.0
2019-06-20 11:15:00,68.55,68.55,68.47,68.48,11322.0,63.3142,63.3142,63.2403,63.2496,11322.0
2019-06-20 11:20:00,68.48,68.53,68.46,68.5,19008.0,63.2496,63.2957,63.2311,63.268,19008.0
2019-06-20 11:25:00,68.5,68.61,68.47,68.56,26932.0,63.268,63.3696,63.2403,63.3235,26932.0
2019-06-20 11:30:00,68.56,68.56,68.29,68.29,16145.0,63.3235,63.3235,63.0741,63.0741,16145.0
2019-06-20 11:35:00,68.33,68.35,68.2,68.23,19970.0,63.111,63.1295,62.991,63.0187,19970.0
2019-06-20 11:40:00,68.24,68.37,68.24,68.37,10087.0,63.0279,63.148,63.0279,63.148,10087.0
2019-06-20 11:45:00,68.38,68.54,68.38,68.45,20654.0,63.1572,63.305,63.1572,63.2219,20654.0
2019-06-20 11:50:00,68.46,68.57,68.46,68.54,9464.0,63.2311,63.3327,63.2311,63.305,9464.0
2019-06-20 11:55:00,68.53,68.56,68.48,68.5,6870.0,63.2957,63.3235,63.2496,63.268,6870.0
2019-06-20 12:00:00,68.48,68.64,68.45,68.56,18145.0,63.2496,63.3973,63.2219,63.3235,18145.0
2019-06-20 12:05:00,68.58,68.83,68.5,68.81,9089.0,63.3419,63.5728,63.268,63.5544,9089.0
2019-06-20 12:10:00,68.79,68.85,68.72,68.72,14536.0,63.5359,63.5913,63.4712,63.4712,14536.0
2019-06-20 12:15:00,68.72,68.84,68.72,68.78,9355.0,63.4712,63.5821,63.4712,63.5267,9355.0
2019-06-20 12:20:00,68.77,68.92,68.73,68.89,8810.0,63.5174,63.656,63.4805,63.6282,8810.0
2019-06-20 12:25:00,68.89,68.97,68.85,68.93,4893.0,63.6282,63.7021,63.5913,63.6652,4893.0
2019-06-20 12:30:00,68.92,68.97,68.87,68.92,7841.0,63.656,63.7021,63.6098,63.656,7841.0
2019-06-20 12:35:00,68.91,68.94,68.69,68.72,11354.0,63.6467,63.6744,63.4435,63.4712,11354.0
2019-06-20 12:40:00,68.69,68.72,68.55,68.56,18057.0,63.4435,63.4712,63.3142,63.3235,18057.0
2019-06-20 12:45:00,68.57,68.72,68.57,68.62,17331.0,63.3327,63.4712,63.3327,63.3789,17331.0
2019-06-20 12:50:00,68.63,68.78,68.6,68.78,14479.0,63.3881,63.5267,63.3604,63.5267,14479.0
2019-06-20 12:55:00,68.8,68.92,68.74,68.92,5650.0,63.5451,63.656,63.4897,63.656,5650.0
2019-06-20 13:00:00,68.92,68.99,68.91,68.97,11405.0,63.656,63.7206,63.6467,63.7021,11405.0
2019-06-20 13:05:00,68.98,69.06,68.96,69.01,6662.0,63.7114,63.7853,63.6929,63.7391,6662.0
2019-06-20 13:10:00,69.02,69.18,69.01,69.13,10735.0,63.7483,63.8961,63.7391,63.8499,10735.0
2019-06-20 13:15:00,69.14,69.14,69.0,69.0,8726.0,63.8592,63.8592,63.7298,63.7298,8726.0
2019-06-20 13:20:00,68.99,69.01,68.92,68.94,3724.0,63.7206,63.7391,63.656,63.6744,3724.0
2019-06-20 13:25:00,68.92,68.98,68.9,68.96,3633.0,63.656,63.7114,63.6375,63.6929,3633.0
2019-06-20 13:30:00,68.95,68.98,68.91,68.93,5281.0,63.6837,63.7114,63.6467,63.6652,5281.0
2019-06-20 13:35:00,68.93,68.93,68.87,68.91,3551.0,63.6652,63.6652,63.6098,63.6467,3551.0
2019-06-20 13:40:00,68.89,68.97,68.87,68.96,6083.0,63.6282,63.7021,63.6098,63.6929,6083.0
2019-06-20 13:45:00,68.96,69.01,68.86,68.92,7898.0,63.6929,63.7391,63.6005,63.656,7898.0
2019-06-20 13:50:00,68.95,68.98,68.92,68.96,7081.0,63.6837,63.7114,63.656,63.6929,7081.0
2019-06-20 13:55:00,68.95,69.03,68.92,69.03,7900.0,63.6837,63.7576,63.656,63.7576,7900.0
2019-06-20 14:00:00,69.02,69.2,69.01,69.15,8792.0,63.7483,63.9146,63.7391,63.8684,8792.0
2019-06-20 14:05:00,69.14,69.16,69.07,69.1,9236.0,63.8592,63.8776,63.7945,63.8222,9236.0
2019-06-20 14:10:00,69.11,69.15,69.07,69.12,10864.0,63.8314,63.8684,63.7945,63.8407,10864.0
2019-06-20 14:15:00,69.12,69.14,69.08,69.08,11649.0,63.8407,63.8592,63.8037,63.8037,11649.0
2019-06-20 14:20:00,69.09,69.14,69.06,69.12,8470.0,63.813,63.8592,63.7853,63.8407,8470.0
2019-06-20 14:25:00,69.13,69.16,69.09,69.11,16305.0,63.8499,63.8776,63.813,63.8314,16305.0
2019-06-20 14:30:00,69.1,69.15,69.03,69.13,11468.0,63.8222,63.8684,63.7576,63.8499,11468.0
2019-06-20 14:35:00,69.13,69.22,69.13,69.21,9643.0,63.8499,63.933,63.8499,63.9238,9643.0
2019-06-20 14:40:00,69.22,69.25,69.14,69.17,14785.0,63.933,63.9608,63.8592,63.8869,14785.0
2019-06-20 14:45:00,69.22,69.22,69.14,69.18,18305.0,63.933,63.933,63.8592,63.8961,18305.0
2019-06-20 14:50:00,69.18,69.18,69.04,69.07,11662.0,63.8961,63.8961,63.7668,63.7945,11662.0
2019-06-20 14:55:00,69.07,69.18,69.06,69.17,7754.0,63.7945,63.8961,63.7853,63.8869,7754.0
2019-06-20 15:00:00,69.17,69.2,69.1,69.18,11379.0,63.8869,63.9146,63.8222,63.8961,11379.0
2019-06-20 15:05:00,69.19,69.23,69.15,69.19,12288.0,63.9053,63.9423,63.8684,63.9053,12288.0
2019-06-20 15:10:00,69.19,69.27,69.12,69.27,25516.0,63.9053,63.9792,63.8407,63.9792,25516.0
2019-06-20 15:15:00,69.27,69.32,69.24,69.3,14631.0,63.9792,64.0254,63.9515,64.0069,14631.0
2019-06-20 15:20:00,69.29,69.3,69.16,69.18,19352.0,63.9977,64.0069,63.8776,63.8961,19352.0
2019-06-20 15:25:00,69.18,69.22,69.18,69.22,31092.0,63.8961,63.933,63.8961,63.933,31092.0
2019-06-20 15:30:00,69.21,69.21,69.12,69.14,19743.0,63.9238,63.9238,63.8407,63.8592,19743.0
2019-06-20 15:35:00,69.15,69.22,69.13,69.2,18050.0,63.8684,63.933,63.8499,63.9146,18050.0
2019-06-20 15:40:00,69.2,69.29,69.17,69.23,21242.0,63.9146,63.9977,63.8869,63.9423,21242.0
2019-06-20 15:45:00,69.22,69.34,69.2,69.31,26938.0,63.933,64.0439,63.9146,64.0162,26938.0
2019-06-20 15:50:00,69.32,69.45,69.31,69.45,37711.0,64.0254,64.1455,64.0162,64.1455,37711.0
2019-06-20 15:55:00,69.45,69.56,69.41,69.48,77283.0,64.1455,64.2471,64.1085,64.1732,77283.0
2019-06-21 09:30:00,69.01,69.14,68.4,68.4,173803.0,63.7391,63.8592,63.1757,63.1757,173803.0
2019-06-21 09:35:00,68.3,68.86,68.0,68.17,29148.0,63.0833,63.6005,62.8062,62.9632,29148.0
2019-06-21 09:40:00,68.2,68.46,67.65,67.73,45220.0,62.991,63.2311,62.483,62.5568,45220.0
2019-06-21 09:45:00,67.76,67.76,67.25,67.32,37871.0,62.5846,62.5846,62.1135,62.1782,37871.0
2019-06-21 09:50:00,67.36,67.66,67.36,67.48,17625.0,62.2151,62.4922,62.2151,62.3259,17625.0
2019-06-21 09:55:00,67.51,67.73,67.51,67.66,17487.0,62.3537,62.5568,62.3537,62.4922,17487.0
2019-06-21 10:00:00,67.64,67.71,67.33,67.42,13260.0,62.4737,62.5384,62.1874,62.2705,13260.0
2019-06-21 10:05:00,67.4,67.55,67.35,67.47,10838.0,62.2521,62.3906,62.2059,62.3167,10838.0
2019-06-21 10:10:00,67.45,67.54,67.34,67.34,14430.0,62.2982,62.3814,62.1966,62.1966,14430.0
2019-06-21 10:15:00,67.33,67.52,67.33,67.45,10769.0,62.1874,62.3629,62.1874,62.2982,10769.0
2019-06-21 10:20:00,67.47,67.62,67.41,67.6,8347.0,62.3167,62.4553,62.2613,62.4368,8347.0
2019-06-21 10:25:00,67.59,67.62,67.49,67.55,8051.0,62.4275,62.4553,62.3352,62.3906,8051.0
2019-06-21 10:30:00,67.53,67.58,67.48,67.52,8677.0,62.3721,62.4183,62.3259,62.3629,8677.0
2019-06-21 10:35:00,67.52,67.55,67.47,67.5,6504.0,62.3629,62.3906,62.3167,62.3444,6504.0
2019-06-21 10:40:00,67.5,67.66,67.42,67.6,12836.0,62.3444,62.4922,62.2705,62.4368,12836.0
2019-06-21 10:45:00,67.62,67.84,67.56,67.78,9642.0,62.4553,62.6584,62.3998,62.603,9642.0
2019-06-21 10:50:00,67.79,67.91,67.77,67.82,6099.0,62.6123,62.7231,62.5938,62.64,6099.0
2019-06-21 10:55:00,67.82,67.98,67.82,67.98,12682.0,62.64,62.7878,62.64,62.7878,12682.0
2019-06-21 11:00:00,67.96,68.02,67.93,67.95,15400.0,62.7693,62.8247,62.7416,62.76,15400.0
2019-06-21 11:05:00,67.95,68.04,67.93,68.01,23829.0,62.76,62.8432,62.7416,62.8155,23829.0
2019-06-21 11:10:00,67.98,67.98,67.76,67.77,13552.0,62.7878,62.7878,62.5846,62.5938,13552.0
2019-06-21 11:15:00,67.75,67.76,67.65,67.65,13066.0,62.5753,62.5846,62.483,62.483,13066.0
2019-06-21 11:20:00,67.63,67.85,67.63,67.69,19285.0,62.4645,62.6677,62.4645,62.5199,19285.0
2019-06-21 11:25:00,67.69,67.83,67.66,67.75,21587.0,62.5199,62.6492,62.4922,62.5753,21587.0
2019-06-21 11:30:00,67.74,67.76,67.66,67.71,17518.0,62.5661,62.5846,62.4922,62.5384,17518.0
2019-06-21 11:35:00,67.69,67.75,67.61,67.64,12918.0,62.5199,62.5753,62.446,62.4737,12918.0
2019-06-21 11:40:00,67.63,67.68,67.58,67.63,5638.0,62.4645,62.5107,62.4183,62.4645,5638.0
2019-06-21 11:45:00,67.64,67.7,67.57,67.59,10057.0,62.4737,62.5291,62.4091,62.4275,10057.0
2019-06-21 11:50:00,67.58,67.64,67.54,67.61,4710.0,62.4183,62.4737,62.3814,62.446,4710.0
2019-06-21 11:55:00,67.63,67.75,67.6,67.75,4771.0,62.4645,62.5753,62.4368,62.5753,4771.0
2019-06-21 12:00:00,67.73,67.75,67.69,67.73,5503.0,62.5568,62.5753,62.5199,62.5568,5503.0
2019-06-21 12:05:00,67.71,67.89,67.71,67.83,13138.0,62.5384,62.7046,62.5384,62.6492,13138.0
2019-06-21 12:10:00,67.86,67.93,67.8,67.83,7505.0,62.6769,62.7416,62.6215,62.6492,7505.0
2019-06-21 12:15:00,67.85,67.87,67.74,67.75,5400.0,62.6677,62.6862,62.5661,62.5753,5400.0
2019-06-21 12:20:00,67.79,67.82,67.75,67.8,6160.0,62.6123,62.64,62.5753,62.6215,6160.0
2019-06-21 12:25:00,67.76,67.79,67.71,67.73,5514.0,62.5846,62.6123,62.5384,62.5568,5514.0
2019-06-21 12:30:00,67.75,67.8,67.73,67.8,3809.0,62.5753,62.6215,62.5568,62.6215,3809.0
2019-06-21 12:35:00,67.84,68.01,67.8,68.01,5762.0,62.6584,62.8155,62.6215,62.8155,5762.0
2019-06-21 12:40:00,68.0,68.07,67.97,68.05,7951.0,62.8062,62.8709,62.7785,62.8524,7951.0
2019-06-21 12:45:00,68.06,68.13,68.04,68.13,9098.0,62.8616,62.9263,62.8432,62.9263,9098.0
2019-06-21 12:50:00,68.11,68.23,68.07,68.2,6931.0,62.9078,63.0187,62.8709,62.991,6931.0
2019-06-21 12:55:00,68.19,68.2,68.1,68.12,7997.0,62.9817,62.991,62.8986,62.9171,7997.0
2019-06-21 13:00:00,68.11,68.17,68.04,68.07,11471.0,62.9078,62.9632,62.8432,62.8709,11471.0
2019-06-21 13:05:00,68.02,68.05,67.93,68.02,8208.0,62.8247,62.8524,62.7416,62.8247,8208.0
2019-06-21 13:10:00,68.02,68.06,67.93,67.95,10073.0,62.8247,62.8616,62.7416,62.76,10073.0
2019-06-21 13:15:00,67.93,68.04,67.93,67.94,3812.0,62.7416,62.8432,62.7416,62.7508,3812.0
2019-06-21 13:20:00,67.95,68.03,67.87,67.88,34477.0,62.76,62.8339,62.6862,62.6954,34477.0
2019-06-21 13:25:00,67.91,67.94,67.89,67.91,2421.0,62.7231,62.7508,62.7046,62.7231,2421.0
2019-06-21 13:30:00,67.92,67.92,67.84,67.86,5615.0,62.7323,62.7323,62.6584,62.6769,5615.0
2019-06-21 13:35:00,67.84,67.86,67.8,67.8,2701.0,62.6584,62.6769,62.6215,62.6215,2701.0
2019-06-21 13:40:00,67.8,67.95,67.79,67.94,8782.0,62.6215,62.76,62.6123,62.7508,8782.0
2019-06-21 13:45:00,67.93,68.03,67.89,67.98,15996.0,62.7416,62.8339,62.7046,62.7878,15996.0
2019-06-21 13:50:00,67.99,68.03,67.98,68.0,15040.0,62.797,62.8339,62.7878,62.8062,15040.0
2019-06-21 13:55:00,67.99,68.1,67.99,68.0,5906.0,62.797,62.8986,62.797,62.8062,5906.0
2019-06-21 14:00:00,68.02,68.04,67.95,67.96,4952.0,62.8247,62.8432,62.76,62.7693,4952.0
2019-06-21 14:05:00,67.98,68.01,67.9,68.01,4595.0,62.7878,62.8155,62.7139,62.8155,4595.0
2019-06-21 14:10:00,68.01,68.03,67.97,67.98,7287.0,62.8155,62.8339,62.7785,62.7878,7287.0
2019-06-21 14:15:00,68.0,68.1,67.98,68.09,3800.0,62.8062,62.8986,62.7878,62.8894,3800.0
2019-06-21 14:20:00,68.08,68.08,67.98,67.98,5258.0,62.8801,62.8801,62.7878,62.7878,5258.0
2019-06-21 14:25:00,68.01,68.06,67.98,68.03,10803.0,62.8155,62.8616,62.7878,62.8339,10803.0
2019-06-21 14:30:00,68.01,68.06,67.98,68.03,6683.0,62.8155,62.8616,62.7878,62.8339,6683.0
2019-06-21 14:35:00,68.02,68.05,67.98,68.02,6309.0,62.8247,62.8524,62.7878,62.8247,6309.0
2019-06-21 14:40:00,68.03,68.06,67.98,68.03,5228.0,62.8339,62.8616,62.7878,62.8339,5228.0
2019-06-21 14:45:00,68.03,68.11,68.03,68.09,3725.0,62.8339,62.9078,62.8339,62.8894,3725.0
2019-06-21 14:50:00,68.08,68.18,68.08,68.16,4378.0,62.8801,62.9725,62.8801,62.954,4378.0
2019-06-21 14:55:00,68.17,68.29,68.16,68.27,7444.0,62.9632,63.0741,62.954,63.0556,7444.0
2019-06-21 15:00:00,68.28,68.3,68.19,68.24,7113.0,63.0648,63.0833,62.9817,63.0279,7113.0
2019-06-21 15:05:00,68.23,68.31,68.22,68.3,5160.0,63.0187,63.0925,63.0094,63.0833,5160.0
2019-06-21 15:10:00,68.31,68.37,68.27,68.34,10104.0,63.0925,63.148,63.0556,63.1203,10104.0
2019-06-21 15:15:00,68.35,68.36,68.26,68.26,8964.0,63.1295,63.1387,63.0464,63.0464,8964.0
2019-06-21 15:20:00,68.26,68.32,68.18,68.27,6696.0,63.0464,63.1018,62.9725,63.0556,6696.0
2019-06-21 15:25:00,68.26,68.29,68.22,68.26,6778.0,63.0464,63.0741,63.0094,63.0464,6778.0
2019-06-21 15:30:00,68.27,68.27,68.19,68.22,10849.0,63.0556,63.0556,62.9817,63.0094,10849.0
2019-06-21 15:35:00,68.22,68.4,68.21,68.4,16805.0,63.0094,63.1757,63.0002,63.1757,16805.0
2019-06-21 15:40:00,68.42,68.51,68.41,68.45,29248.0,63.1941,63.2773,63.1849,63.2219,29248.0
2019-06-21 15:45:00,68.45,68.49,68.36,68.38,23800.0,63.2219,63.2588,63.1387,63.1572,23800.0
2019-06-21 15:50:00,68.45,68.46,68.29,68.31,48871.0,63.2219,63.2311,63.0741,63.0925,48871.0
2019-06-21 15:55:00,68.32,68.43,68.26,68.33,94822.0,63.1018,63.2034,63.0464,63.111,94822.0
2019-06-24 09:30:00,68.27,68.86,68.21,68.21,22525.0,63.0556,63.6005,63.0002,63.0002,22525.0
2019-06-24 09:35:00,68.21,68.29,67.7,67.87,19898.0,63.0002,63.0741,62.5291,62.6862,19898.0
2019-06-24 09:40:00,67.9,67.99,67.73,67.88,7785.0,62.7139,62.797,62.5568,62.6954,7785.0
2019-06-24 09:45:00,67.86,67.94,67.67,67.76,10676.0,62.6769,62.7508,62.5014,62.5846,10676.0
2019-06-24 09:50:00,67.76,67.79,67.59,67.69,13173.0,62.5846,62.6123,62.4275,62.5199,13173.0
2019-06-24 09:55:00,67.71,67.97,67.71,67.84,13770.0,62.5384,62.7785,62.5384,62.6584,13770.0
2019-06-24 10:00:00,67.87,68.24,67.86,67.92,26043.0,62.6862,63.0279,62.6769,62.7323,26043.0
2019-06-24 10:05:00,67.97,68.28,67.95,68.12,10149.0,62.7785,63.0648,62.76,62.9171,10149.0
2019-06-24 10:10:00,68.15,68.34,68.1,68.28,3903.0,62.9448,63.1203,62.8986,63.0648,3903.0
2019-06-24 10:15:00,68.26,68.36,68.06,68.06,16945.0,63.0464,63.1387,62.8616,62.8616,16945.0
2019-06-24 10:20:00,68.04,68.09,68.01,68.03,6877.0,62.8432,62.8894,62.8155,62.8339,6877.0
2019-06-24 10:25:00,68.01,68.01,67.82,67.83,25030.0,62.8155,62.8155,62.64,62.6492,25030.0
2019-06-24 10:30:00,67.84,68.08,67.81,68.06,17260.0,62.6584,62.8801,62.6307,62.8616,17260.0
2019-06-24 10:35:00,68.07,68.12,67.96,67.96,19799.0,62.8709,62.9171,62.7693,62.7693,19799.0
2019-06-24 10:40:00,67.95,68.0,67.91,67.96,6101.0,62.76,62.8062,62.7231,62.7693,6101.0
2019-06-24 10:45:00,67.99,68.07,67.89,67.94,4748.0,62.797,62.8709,62.7046,62.7508,4748.0
2019-06-24 10:50:00,67.94,68.0,67.87,67.93,7346.0,62.7508,62.8062,62.6862,62.7416,7346.0
2019-06-24 10:55:00,67.88,67.96,67.86,67.94,6353.0,62.6954,62.7693,62.6769,62.7508,6353.0
2019-06-24 11:00:00,67.93,67.95,67.83,67.87,8424.0,62.7416,62.76,62.6492,62.6862,8424.0
2019-06-24 11:05:00,67.84,67.87,67.81,67.86,3036.0,62.6584,62.6862,62.6307,62.6769,3036.0
2019-06-24 11:10:00,67.88,67.89,67.78,67.88,3483.0,62.6954,62.7046,62.603,62.6954,3483.0
2019-06-24 11:15:00,67.88,67.88,67.78,67.81,3400.0,62.6954,62.6954,62.603,62.6307,3400.0
2019-06-24 11:20:00,67.79,67.88,67.76,67.87,4862.0,62.6123,62.6954,62.5846,62.6862,4862.0
2019-06-24 11:25:00,67.92,68.0,67.9,67.98,9635.0,62.7323,62.8062,62.7139,62.7878,9635.0
2019-06-24 11:30:00,67.98,68.04,67.93,68.0,10576.0,62.7878,62.8432,62.7416,62.8062,10576.0
2019-06-24 11:35:00,67.98,68.11,67.95,68.07,7068.0,62.7878,62.9078,62.76,62.8709,7068.0
2019-06-24 11:40:00,68.09,68.2,68.04,68.04,18707.0,62.8894,62.991,62.8432,62.8432,18707.0
2019-06-24 11:45:00,68.03,68.17,68.02,68.05,10234.0,62.8339,62.9632,62.8247,62.8524,10234.0
2019-06-24 11:50:00,68.07,68.11,67.96,67.96,7210.0,62.8709,62.9078,62.7693,62.7693,7210.0
2019-06-24 11:55:00,67.97,68.0,67.88,67.9,4256.0,62.7785,62.8062,62.6954,62.7139,4256.0
2019-06-24 12:00:00,67.91,67.93,67.79,67.84,6324.0,62.7231,62.7416,62.6123,62.6584,6324.0
2019-06-24 12:05:00,67.83,67.92,67.83,67.9,2979.0,62.6492,62.7323,62.6492,62.7139,2979.0
2019-06-24 12:10:00,67.88,67.96,67.85,67.96,3650.0,62.6954,62.7693,62.6677,62.7693,3650.0
2019-06-24 12:15:00,67.92,68.0,67.92,67.98,4611.0,62.7323,62.8062,62.7323,62.7878,4611.0
2019-06-24 12:20:00,67.96,68.04,67.96,67.97,7518.0,62.7693,62.8432,62.7693,62.7785,7518.0
2019-06-24 12:25:00,67.98,68.0,67.92,67.92,5440.0,62.7878,62.8062,62.7323,62.7323,5440.0
2019-06-24 12:30:00,67.91,67.91,67.79,67.79,20074.0,62.7231,62.7231,62.6123,62.6123,20074.0
2019-06-24 12:35:00,67.8,67.8,67.69,67.69,11912.0,62.6215,62.6215,62.5199,62.5199,11912.0
2019-06-24 12:40:00,67.68,67.76,67.67,67.72,5137.0,62.5107,62.5846,62.5014,62.5476,5137.0
2019-06-24 12:45:00,67.72,67.77,67.71,67.75,3658.0,62.5476,62.5938,62.5384,62.5753,3658.0
2019-06-24 12:50:00,67.77,67.83,67.77,67.8,6270.0,62.5938,62.6492,62.5938,62.6215,6270.0
2019-06-24 12:55:00,67.82,67.83,67.73,67.77,4703.0,62.64,62.6492,62.5568,62.5938,4703.0
2019-06-24 13:00:00,67.76,67.83,67.75,67.76,4994.0,62.5846,62.6492,62.5753,62.5846,4994.0
2019-06-24 13:05:00,67.77,67.78,67.64,67.67,5657.0,62.5938,62.603,62.4737,62.5014,5657.0
2019-06-24 13:10:00,67.68,67.72,67.63,67.64,5121.0,62.5107,62.5476,62.4645,62.4737,5121.0
2019-06-24 13:15:00,67.66,67.67,67.59,67.64,8289.0,62.4922,62.5014,62.4275,62.4737,8289.0
2019-06-24 13:20:00,67.62,67.64,67.57,67.59,4614.0,62.4553,62.4737,62.4091,62.4275,4614.0
2019-06-24 13:25:00,67.59,67.63,67.58,67.6,4836.0,62.4275,62.4645,62.4183,62.4368,4836.0
2019-06-24 13:30:00,67.62,67.63,67.58,67.6,5183.0,62.4553,62.4645,62.4183,62.4368,5183.0
2019-06-24 13:35:00,67.61,67.73,67.6,67.73,3952.0,62.446,62.5568,62.4368,62.5568,3952.0
2019-06-24 13:40:00,67.72,67.77,67.69,67.69,4295.0,62.5476,62.5938,62.5199,62.5199,4295.0
2019-06-24 13:45:00,67.68,67.69,67.6,67.69,4502.0,62.5107,62.5199,62.4368,62.5199,4502.0
2019-06-24 13:50:00,67.65,67.65,67.6,67.64,3138.0,62.483,62.483,62.4368,62.4737,3138.0
2019-06-24 13:55:00,67.64,67.81,67.64,67.81,4301.0,62.4737,62.6307,62.4737,62.6307,4301.0
2019-06-24 14:00:00,67.8,67.83,67.78,67.79,7650.0,62.6215,62.6492,62.603,62.6123,7650.0
2019-06-24 14:05:00,67.8,67.81,67.73,67.74,5408.0,62.6215,62.6307,62.5568,62.5661,5408.0
2019-06-24 14:10:00,67.74,67.82,67.73,67.82,7145.0,62.5661,62.64,62.5568,62.64,7145.0
2019-06-24 14:15:00,67.82,67.85,67.77,67.77,3894.0,62.64,62.6677,62.5938,62.5938,3894.0
2019-06-24 14:20:00,67.78,67.81,67.75,67.77,7500.0,62.603,62.6307,62.5753,62.5938,7500.0
2019-06-24 14:25:00,67.77,67.77,67.71,67.74,4138.0,62.5938,62.5938,62.5384,62.5661,4138.0
2019-06-24 14:30:00,67.76,67.86,67.69,67.85,13210.0,62.5846,62.6769,62.5199,62.6677,13210.0
2019-06-24 14:35:00,67.85,68.04,67.85,68.01,13605.0,62.6677,62.8432,62.6677,62.8155,13605.0
2019-06-24 14:40:00,68.02,68.09,67.99,68.09,4707.0,62.8247,62.8894,62.797,62.8894,4707.0
2019-06-24 14:45:00,68.11,68.15,68.1,68.12,8852.0,62.9078,62.9448,62.8986,62.9171,8852.0
2019-06-24 14:50:00,68.14,68.24,68.1,68.24,8247.0,62.9355,63.0279,62.8986,63.0279,8247.0
2019-06-24 14:55:00,68.21,68.24,68.19,68.24,5027.0,63.0002,63.0279,62.9817,63.0279,5027.0
2019-06-24 15:00:00,68.25,68.25,68.19,68.21,4105.0,63.0371,63.0371,62.9817,63.0002,4105.0
2019-06-24 15:05:00,68.21,68.27,68.2,68.24,6708.0,63.0002,63.0556,62.991,63.0279,6708.0
2019-06-24 15:10:00,68.25,68.29,68.17,68.24,7578.0,63.0371,63.0741,62.9632,63.0279,7578.0
2019-06-24 15:15:00,68.25,68.25,68.16,68.16,5208.0,63.0371,63.0371,62.954,62.954,5208.0
2019-06-24 15:20:00,68.13,68.21,68.13,68.21,7723.0,62.9263,63.0002,62.9263,63.0002,7723.0
2019-06-24 15:25:00,68.17,68.2,68.02,68.03,16804.0,62.9632,62.991,62.8247,62.8339,16804.0
2019-06-24 15:30:00,68.02,68.03,67.94,67.98,17554.0,62.8247,62.8339,62.7508,62.7878,17554.0
2019-06-24 15:35:00,67.99,68.01,67.94,67.98,13295.0,62.797,62.8155,62.7508,62.7878,13295.0
2019-06-24 15:40:00,67.97,68.01,67.95,67.96,11959.0,62.7785,62.8155,62.76,62.7693,11959.0
2019-06-24 15:45:00,67.96,67.99,67.91,67.93,14261.0,62.7693,62.797,62.7231,62.7416,14261.0
2019-06-24 15:50:00,67.94,68.0,67.9,67.95,25565.0,62.7508,62.8062,62.7139,62.76,25565.0
2019-06-24 15:55:00,67.95,68.01,67.92,67.99,32482.0,62.76,62.8155,62.7323,62.797,32482.0
2019-06-25 09:30:00,68.15,68.37,67.95,68.0,26304.0,62.9448,63.148,62.76,62.8062,26304.0
2019-06-25 09:35:00,67.98,68.05,67.68,67.95,6442.0,62.7878,62.8524,62.5107,62.76,6442.0
2019-06-25 09:40:00,67.86,67.94,67.79,67.89,9997.0,62.6769,62.7508,62.6123,62.7046,9997.0
2019-06-25 09:45:00,67.89,67.95,67.63,67.65,6988.0,62.7046,62.76,62.4645,62.483,6988.0
2019-06-25 09:50:00,67.68,67.91,67.67,67.87,9372.0,62.5107,62.7231,62.5014,62.6862,9372.0
2019-06-25 09:55:00,67.81,67.86,67.69,67.86,9988.0,62.6307,62.6769,62.5199,62.6769,9988.0
2019-06-25 10:00:00,67.87,67.95,67.86,67.92,23400.0,62.6862,62.76,62.6769,62.7323,23400.0
2019-06-25 10:05:00,67.92,68.24,67.89,68.21,13943.0,62.7323,63.0279,62.7046,63.0002,13943.0
2019-06-25 10:10:00,68.22,68.33,68.16,68.29,18289.0,63.0094,63.111,62.954,63.0741,18289.0
2019-06-25 10:15:00,68.27,68.3,68.16,68.16,3010.0,63.0556,63.0833,62.954,62.954,3010.0
2019-06-25 10:20:00,68.14,68.15,68.03,68.08,4530.0,62.9355,62.9448,62.8339,62.8801,4530.0
2019-06-25 10:25:00,68.09,68.23,68.08,68.14,29215.0,62.8894,63.0187,62.8801,62.9355,29215.0
2019-06-25 10:30:00,68.18,68.28,68.15,68.17,5999.0,62.9725,63.0648,62.9448,62.9632,5999.0
2019-06-25 10:35:00,68.21,68.38,68.18,68.36,15197.0,63.0002,63.1572,62.9725,63.1387,15197.0
2019-06-25 10:40:00,68.37,68.43,68.29,68.31,12395.0,63.148,63.2034,63.0741,63.0925,12395.0
2019-06-25 10:45:00,68.32,68.4,68.29,68.31,9216.0,63.1018,63.1757,63.0741,63.0925,9216.0
2019-06-25 10:50:00,68.3,68.42,68.18,68.21,16477.0,63.0833,63.1941,62.9725,63.0002,16477.0
2019-06-25 10:55:00,68.2,68.23,68.16,68.22,7724.0,62.991,63.0187,62.954,63.0094,7724.0
2019-06-25 11:00:00,68.25,68.27,67.99,68.01,30446.0,63.0371,63.0556,62.797,62.8155,30446.0
2019-06-25 11:05:00,68.02,68.09,67.98,68.06,15129.0,62.8247,62.8894,62.7878,62.8616,15129.0
2019-06-25 11:10:00,68.06,68.13,68.0,68.06,23234.0,62.8616,62.9263,62.8062,62.8616,23234.0
2019-06-25 11:15:00,68.07,68.09,68.03,68.07,10539.0,62.8709,62.8894,62.8339,62.8709,10539.0
2019-06-25 11:20:00,68.07,68.11,68.0,68.03,12451.0,62.8709,62.9078,62.8062,62.8339,12451.0
2019-06-25 11:25:00,68.04,68.06,67.94,67.97,9498.0,62.8432,62.8616,62.7508,62.7785,9498.0
2019-06-25 11:30:00,67.97,68.0,67.89,67.89,19630.0,62.7785,62.8062,62.7046,62.7046,19630.0
2019-06-25 11:35:00,67.87,67.9,67.86,67.9,10007.0,62.6862,62.7139,62.6769,62.7139,10007.0
2019-06-25 11:40:00,67.9,67.96,67.84,67.93,23836.0,62.7139,62.7693,62.6584,62.7416,23836.0
2019-06-25 11:45:00,67.91,67.93,67.88,67.9,5619.0,62.7231,62.7416,62.6954,62.7139,5619.0
2019-06-25 11:50:00,67.9,67.97,67.88,67.95,3542.0,62.7139,62.7785,62.6954,62.76,3542.0
2019-06-25 11:55:00,67.92,68.0,67.86,68.0,7405.0,62.7323,62.8062,62.6769,62.8062,7405.0
2019-06-25 12:00:00,67.97,67.99,67.95,67.98,3769.0,62.7785,62.797,62.76,62.7878,3769.0
2019-06-25 12:05:00,68.02,68.02,67.92,67.93,19417.0,62.8247,62.8247,62.7323,62.7416,19417.0
2019-06-25 12:10:00,67.94,67.97,67.91,67.95,5936.0,62.7508,62.7785,62.7231,62.76,5936.0
2019-06-25 12:15:00,67.95,67.96,67.88,67.96,5705.0,62.76,62.7693,62.6954,62.7693,5705.0
2019-06-25 12:20:00,67.93,67.94,67.85,67.87,6534.0,62.7416,62.7508,62.6677,62.6862,6534.0
2019-06-25 12:25:00,67.85,67.93,67.84,67.92,5661.0,62.6677,62.7416,62.6584,62.7323,5661.0
2019-06-25 12:30:00,67.92,67.95,67.84,67.84,10277.0,62.7323,62.76,62.6584,62.6584,10277.0
2019-06-25 12:35:00,67.84,67.85,67.64,67.67,24735.0,62.6584,62.6677,62.4737,62.5014,24735.0
2019-06-25 12:40:00,67.67,67.72,67.64,67.7,5160.0,62.5014,62.5476,62.4737,62.5291,5160.0
2019-06-25 12:45:00,67.69,67.8,67.64,67.8,12833.0,62.5199,62.6215,62.4737,62.6215,12833.0
2019-06-25 12:50:00,67.78,67.82,67.74,67.81,9611.0,62.603,62.64,62.5661,62.6307,9611.0
2019-06-25 12:55:00,67.81,68.02,67.81,68.01,7715.0,62.6307,62.8247,62.6307,62.8155,7715.0
2019-06-25 13:00:00,67.99,67.99,67.81,67.92,10576.0,62.797,62.797,62.6307,62.7323,10576.0
2019-06-25 13:05:00,67.94,67.99,67.9,67.99,4583.0,62.7508,62.797,62.7139,62.797,4583.0
2019-06-25 13:10:00,68.03,68.09,68.0,68.0,8464.0,62.8339,62.8894,62.8062,62.8062,8464.0
2019-06-25 13:15:00,68.01,68.05,67.98,68.04,14992.0,62.8155,62.8524,62.7878,62.8432,14992.0
2019-06-25 13:20:00,68.02,68.09,68.01,68.01,15923.0,62.8247,62.8894,62.8155,62.8155,15923.0
2019-06-25 13:25:00,68.01,68.06,67.89,67.96,31614.0,62.8155,62.8616,62.7046,62.7693,31614.0
2019-06-25 13:30:00,67.95,68.0,67.94,67.97,9291.0,62.76,62.8062,62.7508,62.7785,9291.0
2019-06-25 13:35:00,67.97,67.99,67.78,67.81,8872.0,62.7785,62.797,62.603,62.6307,8872.0
2019-06-25 13:40:00,67.81,67.82,67.52,67.7,24619.0,62.6307,62.64,62.3629,62.5291,24619.0
2019-06-25 13:45:00,67.73,67.85,67.71,67.79,5960.0,62.5568,62.6677,62.5384,62.6123,5960.0
2019-06-25 13:50:00,67.78,67.83,67.72,67.75,8589.0,62.603,62.6492,62.5476,62.5753,8589.0
2019-06-25 13:55:00,67.79,67.85,67.79,67.82,11810.0,62.6123,62.6677,62.6123,62.64,11810.0
2019-06-25 14:00:00,67.8,67.98,67.8,67.98,3606.0,62.6215,62.7878,62.6215,62.7878,3606.0
2019-06-25 14:05:00,67.97,68.08,67.96,68.02,8496.0,62.7785,62.8801,62.7693,62.8247,8496.0
2019-06-25 14:10:00,68.03,68.03,67.97,67.99,9907.0,62.8339,62.8339,62.7785,62.797,9907.0
2019-06-25 14:15:00,68.01,68.07,67.95,67.98,9879.0,62.8155,62.8709,62.76,62.7878,9879.0
2019-06-25 14:20:00,67.98,68.03,67.94,67.94,8256.0,62.7878,62.8339,62.7508,62.7508,8256.0
2019-06-25 14:25:00,67.96,67.97,67.89,67.89,7889.0,62.7693,62.7785,62.7046,62.7046,7889.0
2019-06-25 14:30:00,67.89,67.94,67.84,67.88,5039.0,62.7046,62.7508,62.6584,62.6954,5039.0
2019-06-25 14:35:00,67.88,67.9,67.79,67.79,10916.0,62.6954,62.7139,62.6123,62.6123,10916.0
2019-06-25 14:40:00,67.78,67.79,67.68,67.68,5791.0,62.603,62.6123,62.5107,62.5107,5791.0
2019-06-25 14:45:00,67.68,67.81,67.66,67.81,6021.0,62.5107,62.6307,62.4922,62.6307,6021.0
2019-06-25 14:50:00,67.81,67.82,67.77,67.81,5519.0,62.6307,62.64,62.5938,62.6307,5519.0
2019-06-25 14:55:00,67.83,67.94,67.83,67.91,6747.0,62.6492,62.7508,62.6492,62.7231,6747.0
2019-06-25 15:00:00,67.9,67.98,67.9,67.95,8272.0,62.7139,62.7878,62.7139,62.76,8272.0
2019-06-25 15:05:00,67.94,67.94,67.82,67.88,13874.0,62.7508,62.7508,62.64,62.6954,13874.0
2019-06-25 15:10:00,67.87,67.88,67.74,67.78,10304.0,62.6862,62.6954,62.5661,62.603,10304.0
2019-06-25 15:15:00,67.78,67.81,67.72,67.75,6055.0,62.603,62.6307,62.5476,62.5753,6055.0
2019-06-25 15:20:00,67.78,67.9,67.77,67.86,9098.0,62.603,62.7139,62.5938,62.6769,9098.0
2019-06-25 15:25:00,67.85,67.89,67.82,67.88,8420.0,62.6677,62.7046,62.64,62.6954,8420.0
2019-06-25 15:30:00,67.9,67.92,67.84,67.9,11158.0,62.7139,62.7323,62.6584,62.7139,11158.0
2019-06-25 15:35:00,67.91,68.01,67.88,67.88,15269.0,62.7231,62.8155,62.6954,62.6954,15269.0
2019-06-25 15:40:00,67.87,67.92,67.79,67.84,15336.0,62.6862,62.7323,62.6123,62.6584,15336.0
2019-06-25 15:45:00,67.82,67.91,67.78,67.9,24486.0,62.64,62.7231,62.603,62.7139,24486.0
2019-06-25 15:50:00,67.91,67.93,67.71,67.83,40139.0,62.7231,62.7416,62.5384,62.6492,40139.0
2019-06-25 15:55:00,67.82,67.92,67.74,67.78,101709.0,62.64,62.7323,62.5661,62.603,101709.0
2019-06-26 09:30:00,68.22,68.69,68.12,68.23,24772.0,63.0094,63.4435,62.9171,63.0187,24772.0
2019-06-26 09:35:00,68.31,68.48,68.22,68.26,11639.0,63.0925,63.2496,63.0094,63.0464,11639.0
2019-06-26 09:40:00,68.24,68.25,68.07,68.18,7912.0,63.0279,63.0371,62.8709,62.9725,7912.0
2019-06-26 09:45:00,68.2,68.27,68.01,68.08,6471.0,62.991,63.0556,62.8155,62.8801,6471.0
2019-06-26 09:50:00,68.07,68.4,68.07,68.34,13054.0,62.8709,63.1757,62.8709,63.1203,13054.0
2019-06-26 09:55:00,68.34,68.61,68.29,68.34,14595.0,63.1203,63.3696,63.0741,63.1203,14595.0
2019-06-26 10:00:00,68.34,68.48,68.29,68.43,23842.0,63.1203,63.2496,63.0741,63.2034,23842.0
2019-06-26 10:05:00,68.41,68.41,68.2,68.29,6096.0,63.1849,63.1849,62.991,63.0741,6096.0
2019-06-26 10:10:00,68.27,68.42,68.2,68.31,12598.0,63.0556,63.1941,62.991,63.0925,12598.0
2019-06-26 10:15:00,68.25,68.36,68.25,68.33,3612.0,63.0371,63.1387,63.0371,63.111,3612.0
2019-06-26 10:20:00,68.34,68.35,68.19,68.25,27396.0,63.1203,63.1295,62.9817,63.0371,27396.0
2019-06-26 10:25:00,68.26,68.33,68.2,68.33,6115.0,63.0464,63.111,62.991,63.111,6115.0
2019-06-26 10:30:00,68.35,68.39,68.16,68.16,31842.0,63.1295,63.1664,62.954,62.954,31842.0
2019-06-26 10:35:00,68.22,68.27,68.19,68.27,3434.0,63.0094,63.0556,62.9817,63.0556,3434.0
2019-06-26 10:40:00,68.22,68.27,68.19,68.27,5506.0,63.0094,63.0556,62.9817,63.0556,5506.0
2019-06-26 10:45:00,68.25,68.3,68.17,68.27,6500.0,63.0371,63.0833,62.9632,63.0556,6500.0
2019-06-26 10:50:00,68.25,68.27,68.19,68.21,13963.0,63.0371,63.0556,62.9817,63.0002,13963.0
2019-06-26 10:55:00,68.2,68.29,68.14,68.23,17764.0,62.991,63.0741,62.9355,63.0187,17764.0
2019-06-26 11:00:00,68.22,68.29,68.18,68.25,32283.0,63.0094,63.0741,62.9725,63.0371,32283.0
2019-06-26 11:05:00,68.25,68.51,68.15,68.51,39243.0,63.0371,63.2773,62.9448,63.2773,39243.0
2019-06-26 11:10:00,68.47,68.57,68.44,68.47,11603.0,63.2403,63.3327,63.2126,63.2403,11603.0
2019-06-26 11:15:00,68.47,68.73,68.47,68.66,9334.0,63.2403,63.4805,63.2403,63.4158,9334.0
2019-06-26 11:20:00,68.67,68.75,68.66,68.69,10869.0,63.4251,63.4989,63.4158,63.4435,10869.0
2019-06-26 11:25:00,68.67,68.68,68.51,68.59,3815.0,63.4251,63.4343,63.2773,63.3512,3815.0
2019-06-26 11:30:00,68.56,68.63,68.47,68.55,5691.0,63.3235,63.3881,63.2403,63.3142,5691.0
2019-06-26 11:35:00,68.58,68.66,68.49,68.54,17260.0,63.3419,63.4158,63.2588,63.305,17260.0
2019-06-26 11:40:00,68.57,68.58,68.47,68.53,5363.0,63.3327,63.3419,63.2403,63.2957,5363.0
2019-06-26 11:45:00,68.54,68.72,68.5,68.68,20245.0,63.305,63.4712,63.268,63.4343,20245.0
2019-06-26 11:50:00,68.68,68.71,68.62,68.7,27412.0,63.4343,63.462,63.3789,63.4528,27412.0
2019-06-26 11:55:00,68.7,68.77,68.66,68.73,4245.0,63.4528,63.5174,63.4158,63.4805,4245.0
2019-06-26 12:00:00,68.71,68.72,68.59,68.65,8465.0,63.462,63.4712,63.3512,63.4066,8465.0
2019-06-26 12:05:00,68.67,68.71,68.58,68.59,8058.0,63.4251,63.462,63.3419,63.3512,8058.0
2019-06-26 12:10:00,68.55,68.72,68.55,68.69,7339.0,63.3142,63.4712,63.3142,63.4435,7339.0
2019-06-26 12:15:00,68.69,68.85,68.62,68.67,16259.0,63.4435,63.5913,63.3789,63.4251,16259.0
2019-06-26 12:20:00,68.66,68.67,68.57,68.63,10741.0,63.4158,63.4251,63.3327,63.3881,10741.0
2019-06-26 12:25:00,68.63,68.72,68.61,68.62,13880.0,63.3881,63.4712,63.3696,63.3789,13880.0
2019-06-26 12:30:00,68.64,68.69,68.62,68.64,2623.0,63.3973,63.4435,63.3789,63.3973,2623.0
2019-06-26 12:35:00,68.67,68.72,68.65,68.69,5551.0,63.4251,63.4712,63.4066,63.4435,5551.0
2019-06-26 12:40:00,68.64,68.67,68.61,68.67,2663.0,63.3973,63.4251,63.3696,63.4251,2663.0
2019-06-26 12:45:00,68.7,68.73,68.65,68.68,7924.0,63.4528,63.4805,63.4066,63.4343,7924.0
2019-06-26 12:50:00,68.68,68.7,68.64,68.7,8898.0,63.4343,63.4528,63.3973,63.4528,8898.0
2019-06-26 12:55:00,68.7,68.71,68.6,68.61,5075.0,63.4528,63.462,63.3604,63.3696,5075.0
2019-06-26 13:00:00,68.6,68.64,68.59,68.59,2783.0,63.3604,63.3973,63.3512,63.3512,2783.0
2019-06-26 13:05:00,68.59,68.63,68.57,68.6,5405.0,63.3512,63.3881,63.3327,63.3604,5405.0
2019-06-26 13:10:00,68.6,68.61,68.56,68.59,4994.0,63.3604,63.3696,63.3235,63.3512,4994.0
2019-06-26 13:15:00,68.6,68.69,68.6,68.63,5568.0,63.3604,63.4435,63.3604,63.3881,5568.0
2019-06-26 13:20:00,68.61,68.7,68.6,68.69,5414.0,63.3696,63.4528,63.3604,63.4435,5414.0
2019-06-26 13:25:00,68.7,68.71,68.63,68.67,9005.0,63.4528,63.462,63.3881,63.4251,9005.0
2019-06-26 13:30:00,68.67,68.67,68.62,68.64,4427.0,63.4251,63.4251,63.3789,63.3973,4427.0
2019-06-26 13:35:00,68.65,68.7,68.64,68.65,5919.0,63.4066,63.4528,63.3973,63.4066,5919.0
2019-06-26 13:40:00,68.64,68.66,68.58,68.66,4167.0,63.3973,63.4158,63.3419,63.4158,4167.0
2019-06-26 13:45:00,68.66,68.7,68.6,68.65,7418.0,63.4158,63.4528,63.3604,63.4066,7418.0
2019-06-26 13:50:00,68.66,68.69,68.62,68.66,5416.0,63.4158,63.4435,63.3789,63.4158,5416.0
2019-06-26 13:55:00,68.66,68.74,68.62,68.64,12830.0,63.4158,63.4897,63.3789,63.3973,12830.0
2019-06-26 14:00:00,68.67,68.76,68.66,68.75,3975.0,63.4251,63.5082,63.4158,63.4989,3975.0
2019-06-26 14:05:00,68.77,68.89,68.77,68.85,10888.0,63.5174,63.6282,63.5174,63.5913,10888.0
2019-06-26 14:10:00,68.87,68.91,68.8,68.86,7247.0,63.6098,63.6467,63.5451,63.6005,7247.0
2019-06-26 14:15:00,68.89,69.0,68.89,69.0,5719.0,63.6282,63.7298,63.6282,63.7298,5719.0
2019-06-26 14:20:00,69.01,69.1,69.0,69.04,8041.0,63.7391,63.8222,63.7298,63.7668,8041.0
2019-06-26 14:25:00,69.05,69.09,68.99,69.08,6181.0,63.776,63.813,63.7206,63.8037,6181.0
2019-06-26 14:30:00,69.06,69.14,69.03,69.12,8929.0,63.7853,63.8592,63.7576,63.8407,8929.0
2019-06-26 14:35:00,69.13,69.13,69.0,69.07,5237.0,63.8499,63.8499,63.7298,63.7945,5237.0
2019-06-26 14:40:00,69.06,69.1,68.97,69.01,9255.0,63.7853,63.8222,63.7021,63.7391,9255.0
2019-06-26 14:45:00,69.02,69.13,69.02,69.08,4643.0,63.7483,63.8499,63.7483,63.8037,4643.0
2019-06-26 14:50:00,69.07,69.1,69.0,69.04,5654.0,63.7945,63.8222,63.7298,63.7668,5654.0
2019-06-26 14:55:00,69.05,69.21,69.05,69.2,8351.0,63.776,63.9238,63.776,63.9146,8351.0
2019-06-26 15:00:00,69.19,69.2,69.1,69.12,7280.0,63.9053,63.9146,63.8222,63.8407,7280.0
2019-06-26 15:05:00,69.14,69.14,69.05,69.12,10261.0,63.8592,63.8592,63.776,63.8407,10261.0
2019-06-26 15:10:00,69.12,69.21,69.1,69.2,7568.0,63.8407,63.9238,63.8222,63.9146,7568.0
2019-06-26 15:15:00,69.21,69.21,69.11,69.19,8922.0,63.9238,63.9238,63.8314,63.9053,8922.0
2019-06-26 15:20:00,69.19,69.25,69.18,69.23,5616.0,63.9053,63.9608,63.8961,63.9423,5616.0
2019-06-26 15:25:00,69.22,69.31,69.18,69.2,18890.0,63.933,64.0162,63.8961,63.9146,18890.0
2019-06-26 15:30:00,69.19,69.21,69.13,69.18,11117.0,63.9053,63.9238,63.8499,63.8961,11117.0
2019-06-26 15:35:00,69.17,69.2,69.12,69.14,14759.0,63.8869,63.9146,63.8407,63.8592,14759.0
2019-06-26 15:40:00,69.14,69.22,69.13,69.19,16904.0,63.8592,63.933,63.8499,63.9053,16904.0
2019-06-26 15:45:00,69.2,69.25,69.12,69.25,20827.0,63.9146,63.9608,63.8407,63.9608,20827.0
2019-06-26 15:50:00,69.26,69.4,69.22,69.33,36425.0,63.97,64.0993,63.933,64.0346,36425.0
2019-06-26 15:55:00,69.34,69.35,69.12,69.18,70052.0,64.0439,64.0531,63.8407,63.8961,70052.0
2019-06-27 09:30:00,69.61,69.9,69.45,69.89,32746.0,64.2933,64.5611,64.1455,64.5519,32746.0
2019-06-27 09:35:00,69.84,70.1,69.8,69.98,12426.0,64.5057,64.7458,64.4687,64.635,12426.0
2019-06-27 09:40:00,69.99,70.2,69.99,70.12,4713.0,64.6442,64.8382,64.6442,64.7643,4713.0
2019-06-27 09:45:00,70.15,70.53,70.09,70.52,14280.0,64.792,65.143,64.7366,65.1338,14280.0
2019-06-27 09:50:00,70.54,70.62,70.46,70.49,4383.0,65.1522,65.2261,65.0783,65.106,4383.0
2019-06-27 09:55:00,70.49,70.51,70.42,70.48,6494.0,65.106,65.1245,65.0414,65.0968,6494.0
2019-06-27 10:00:00,70.5,70.58,70.45,70.53,6485.0,65.1153,65.1892,65.0691,65.143,6485.0
2019-06-27 10:05:00,70.52,70.74,70.41,70.69,6635.0,65.1338,65.3369,65.0322,65.2908,6635.0
2019-06-27 10:10:00,70.64,70.68,70.46,70.62,11236.0,65.2446,65.2815,65.0783,65.2261,11236.0
2019-06-27 10:15:00,70.6,70.74,70.6,70.64,9284.0,65.2076,65.3369,65.2076,65.2446,9284.0
2019-06-27 10:20:00,70.62,70.95,70.62,70.95,10129.0,65.2261,65.5309,65.2261,65.5309,10129.0
2019-06-27 10:25:00,70.95,70.97,70.72,70.73,30047.0,65.5309,65.5494,65.3185,65.3277,30047.0
2019-06-27 10:30:00,70.73,70.78,70.61,70.7,3846.0,65.3277,65.3739,65.2169,65.3,3846.0
2019-06-27 10:35:00,70.63,70.71,70.58,70.58,3805.0,65.2353,65.3092,65.1892,65.1892,3805.0
2019-06-27 10:40:00,70.54,70.72,70.53,70.72,6205.0,65.1522,65.3185,65.143,65.3185,6205.0
2019-06-27 10:45:00,70.68,70.68,70.58,70.67,1465.0,65.2815,65.2815,65.1892,65.2723,1465.0
2019-06-27 10:50:00,70.66,70.9,70.66,70.86,5213.0,65.2631,65.4847,65.2631,65.4478,5213.0
2019-06-27 10:55:00,70.83,70.84,70.68,70.74,4988.0,65.4201,65.4293,65.2815,65.3369,4988.0
2019-06-27 11:00:00,70.76,70.79,70.68,70.76,7726.0,65.3554,65.3831,65.2815,65.3554,7726.0
2019-06-27 11:05:00,70.75,70.78,70.57,70.57,8901.0,65.3462,65.3739,65.1799,65.1799,8901.0
2019-06-27 11:10:00,70.56,70.62,70.55,70.59,4189.0,65.1707,65.2261,65.1615,65.1984,4189.0
2019-06-27 11:15:00,70.57,70.71,70.52,70.61,26217.0,65.1799,65.3092,65.1338,65.2169,26217.0
2019-06-27 11:20:00,70.59,70.59,70.43,70.44,4832.0,65.1984,65.1984,65.0506,65.0599,4832.0
2019-06-27 11:25:00,70.44,70.54,70.43,70.54,5700.0,65.0599,65.1522,65.0506,65.1522,5700.0
2019-06-27 11:30:00,70.54,70.54,70.29,70.31,14458.0,65.1522,65.1522,64.9213,64.9398,14458.0
2019-06-27 11:35:00,70.33,70.47,70.29,70.37,9899.0,64.9583,65.0876,64.9213,64.9952,9899.0
2019-06-27 11:40:00,70.34,70.38,70.24,70.32,8443.0,64.9675,65.0044,64.8751,64.949,8443.0
2019-06-27 11:45:00,70.28,70.33,70.25,70.3,2433.0,64.9121,64.9583,64.8844,64.9306,2433.0
2019-06-27 11:50:00,70.27,70.3,70.17,70.17,5615.0,64.9028,64.9306,64.8105,64.8105,5615.0
2019-06-27 11:55:00,70.14,70.28,70.07,70.25,9995.0,64.7828,64.9121,64.7181,64.8844,9995.0
2019-06-27 12:00:00,70.28,70.28,70.08,70.09,3288.0,64.9121,64.9121,64.7274,64.7366,3288.0
2019-06-27 12:05:00,70.12,70.18,70.1,70.11,2678.0,64.7643,64.8197,64.7458,64.7551,2678.0
2019-06-27 12:10:00,70.11,70.19,70.09,70.13,2707.0,64.7551,64.829,64.7366,64.7735,2707.0
2019-06-27 12:15:00,70.15,70.17,70.02,70.03,4396.0,64.792,64.8105,64.6719,64.6812,4396.0
2019-06-27 12:20:00,70.0,70.06,69.95,69.96,9183.0,64.6535,64.7089,64.6073,64.6165,9183.0
2019-06-27 12:25:00,69.97,70.01,69.93,70.0,1674.0,64.6258,64.6627,64.5888,64.6535,1674.0
2019-06-27 12:30:00,70.03,70.03,69.89,69.97,2330.0,64.6812,64.6812,64.5519,64.6258,2330.0
2019-06-27 12:35:00,69.94,70.0,69.94,69.94,3100.0,64.5981,64.6535,64.5981,64.5981,3100.0
2019-06-27 12:40:00,69.94,69.95,69.81,69.83,5170.0,64.5981,64.6073,64.478,64.4965,5170.0
2019-06-27 12:45:00,69.83,69.84,69.81,69.84,1726.0,64.4965,64.5057,64.478,64.5057,1726.0
2019-06-27 12:50:00,69.81,69.87,69.8,69.85,1700.0,64.478,64.5334,64.4687,64.5149,1700.0
2019-06-27 12:55:00,69.87,69.92,69.85,69.91,5990.0,64.5334,64.5796,64.5149,64.5703,5990.0
2019-06-27 13:00:00,69.89,70.0,69.89,69.97,3184.0,64.5519,64.6535,64.5519,64.6258,3184.0
2019-06-27 13:05:00,69.99,70.0,69.97,69.97,625.0,64.6442,64.6535,64.6258,64.6258,625.0
2019-06-27 13:10:00,69.97,70.0,69.93,70.0,3704.0,64.6258,64.6535,64.5888,64.6535,3704.0
2019-06-27 13:15:00,70.0,70.05,69.97,69.97,2560.0,64.6535,64.6996,64.6258,64.6258,2560.0
2019-06-27 13:20:00,69.96,70.04,69.96,70.03,3277.0,64.6165,64.6904,64.6165,64.6812,3277.0
2019-06-27 13:25:00,70.04,70.04,69.99,70.01,2417.0,64.6904,64.6904,64.6442,64.6627,2417.0
2019-06-27 13:30:00,70.0,70.03,69.99,70.03,2974.0,64.6535,64.6812,64.6442,64.6812,2974.0
2019-06-27 13:35:00,70.04,70.04,69.91,69.91,4732.0,64.6904,64.6904,64.5703,64.5703,4732.0
2019-06-27 13:40:00,69.9,69.95,69.85,69.94,7057.0,64.5611,64.6073,64.5149,64.5981,7057.0
2019-06-27 13:45:00,69.95,70.0,69.91,69.98,3603.0,64.6073,64.6535,64.5703,64.635,3603.0
2019-06-27 13:50:00,69.99,70.04,69.97,69.98,7548.0,64.6442,64.6904,64.6258,64.635,7548.0
2019-06-27 13:55:00,69.95,69.96,69.93,69.94,2299.0,64.6073,64.6165,64.5888,64.5981,2299.0
2019-06-27 14:00:00,69.92,69.96,69.92,69.93,2479.0,64.5796,64.6165,64.5796,64.5888,2479.0
2019-06-27 14:05:00,69.95,69.97,69.91,69.92,1967.0,64.6073,64.6258,64.5703,64.5796,1967.0
2019-06-27 14:10:00,69.92,69.94,69.85,69.86,9885.0,64.5796,64.5981,64.5149,64.5242,9885.0
2019-06-27 14:15:00,69.87,69.88,69.85,69.88,2512.0,64.5334,64.5426,64.5149,64.5426,2512.0
2019-06-27 14:20:00,69.9,69.91,69.85,69.9,1672.0,64.5611,64.5703,64.5149,64.5611,1672.0
2019-06-27 14:25:00,69.9,69.94,69.88,69.92,2554.0,64.5611,64.5981,64.5426,64.5796,2554.0
2019-06-27 14:30:00,69.94,69.95,69.87,69.91,1976.0,64.5981,64.6073,64.5334,64.5703,1976.0
2019-06-27 14:35:00,69.9,69.91,69.71,69.71,7265.0,64.5611,64.5703,64.3856,64.3856,7265.0
2019-06-27 14:40:00,69.71,69.85,69.71,69.85,3027.0,64.3856,64.5149,64.3856,64.5149,3027.0
2019-06-27 14:45:00,69.83,69.86,69.78,69.78,2007.0,64.4965,64.5242,64.4503,64.4503,2007.0
2019-06-27 14:50:00,69.78,69.8,69.69,69.71,2923.0,64.4503,64.4687,64.3671,64.3856,2923.0
2019-06-27 14:55:00,69.71,69.72,69.61,69.66,2300.0,64.3856,64.3949,64.2933,64.3394,2300.0
2019-06-27 15:00:00,69.65,69.7,69.6,69.66,4802.0,64.3302,64.3764,64.284,64.3394,4802.0
2019-06-27 15:05:00,69.66,69.72,69.65,69.72,2798.0,64.3394,64.3949,64.3302,64.3949,2798.0
2019-06-27 15:10:00,69.7,69.72,69.67,69.72,8550.0,64.3764,64.3949,64.3487,64.3949,8550.0
2019-06-27 15:15:00,69.71,69.71,69.59,69.63,9507.0,64.3856,64.3856,64.2748,64.3117,9507.0
2019-06-27 15:20:00,69.61,69.64,69.55,69.57,5640.0,64.2933,64.321,64.2378,64.2563,5640.0
2019-06-27 15:25:00,69.56,69.57,69.48,69.5,10704.0,64.2471,64.2563,64.1732,64.1917,10704.0
2019-06-27 15:30:00,69.48,69.55,69.44,69.54,7190.0,64.1732,64.2378,64.1362,64.2286,7190.0
2019-06-27 15:35:00,69.54,69.57,69.53,69.55,7935.0,64.2286,64.2563,64.2194,64.2378,7935.0
2019-06-27 15:40:00,69.55,69.57,69.5,69.53,14299.0,64.2378,64.2563,64.1917,64.2194,14299.0
2019-06-27 15:45:00,69.53,69.57,69.5,69.55,9240.0,64.2194,64.2563,64.1917,64.2378,9240.0
2019-06-27 15:50:00,69.55,69.57,69.51,69.53,21786.0,64.2378,64.2563,64.2009,64.2194,21786.0
2019-06-27 15:55:00,69.54,69.64,69.49,69.51,40740.0,64.2286,64.321,64.1824,64.2009,40740.0
2019-06-28 09:30:00,70.0,70.53,69.86,70.44,23328.0,64.6535,65.143,64.5242,65.0599,23328.0
2019-06-28 09:35:00,70.38,70.93,70.36,70.5,15211.0,65.0044,65.5124,64.986,65.1153,15211.0
2019-06-28 09:40:00,70.52,70.6,70.02,70.09,24445.0,65.1338,65.2076,64.6719,64.7366,24445.0
2019-06-28 09:45:00,70.07,70.28,70.01,70.09,9664.0,64.7181,64.9121,64.6627,64.7366,9664.0
2019-06-28 09:50:00,70.13,70.13,69.82,69.97,7824.0,64.7735,64.7735,64.4872,64.6258,7824.0
2019-06-28 09:55:00,69.94,69.98,69.78,69.98,5870.0,64.5981,64.635,64.4503,64.635,5870.0
2019-06-28 10:00:00,69.97,69.97,69.68,69.68,4644.0,64.6258,64.6258,64.3579,64.3579,4644.0
2019-06-28 10:05:00,69.66,69.73,69.56,69.63,8894.0,64.3394,64.4041,64.2471,64.3117,8894.0
2019-06-28 10:10:00,69.63,69.69,69.48,69.69,6835.0,64.3117,64.3671,64.1732,64.3671,6835.0
2019-06-28 10:15:00,69.73,69.76,69.66,69.66,3321.0,64.4041,64.4318,64.3394,64.3394,3321.0
2019-06-28 10:20:00,69.65,69.65,69.53,69.59,6842.0,64.3302,64.3302,64.2194,64.2748,6842.0
2019-06-28 10:25:00,69.57,69.74,69.57,69.63,6343.0,64.2563,64.4133,64.2563,64.3117,6343.0
2019-06-28 10:30:00,69.65,69.73,69.43,69.45,4250.0,64.3302,64.4041,64.127,64.1455,4250.0
2019-06-28 10:35:00,69.45,69.46,69.22,69.22,10104.0,64.1455,64.1547,63.933,63.933,10104.0
2019-06-28 10:40:00,69.19,69.26,69.01,69.01,11410.0,63.9053,63.97,63.7391,63.7391,11410.0
2019-06-28 10:45:00,69.01,69.01,68.78,68.82,22660.0,63.7391,63.7391,63.5267,63.5636,22660.0
2019-06-28 10:50:00,68.84,68.87,68.37,68.69,79258.0,63.5821,63.6098,63.148,63.4435,79258.0
2019-06-28 10:55:00,68.71,68.9,68.63,68.89,10636.0,63.462,63.6375,63.3881,63.6282,10636.0
2019-06-28 11:00:00,68.89,68.98,68.77,68.77,14189.0,63.6282,63.7114,63.5174,63.5174,14189.0
2019-06-28 11:05:00,68.82,68.82,68.55,68.62,14428.0,63.5636,63.5636,63.3142,63.3789,14428.0
2019-06-28 11:10:00,68.61,68.75,68.51,68.52,29414.0,63.3696,63.4989,63.2773,63.2865,29414.0
2019-06-28 11:15:00,68.55,68.57,68.45,68.45,28960.0,63.3142,63.3327,63.2219,63.2219,28960.0
2019-06-28 11:20:00,68.45,68.58,68.41,68.55,15796.0,63.2219,63.3419,63.1849,63.3142,15796.0
2019-06-28 11:25:00,68.55,68.57,68.48,68.51,7821.0,63.3142,63.3327,63.2496,63.2773,7821.0
2019-06-28 11:30:00,68.51,68.67,68.45,68.62,10095.0,63.2773,63.4251,63.2219,63.3789,10095.0
2019-06-28 11:35:00,68.62,68.67,68.58,68.62,15541.0,63.3789,63.4251,63.3419,63.3789,15541.0
2019-06-28 11:40:00,68.62,68.77,68.62,68.77,28911.0,63.3789,63.5174,63.3789,63.5174,28911.0
2019-06-28 11:45:00,68.77,68.86,68.77,68.86,13781.0,63.5174,63.6005,63.5174,63.6005,13781.0
2019-06-28 11:50:00,68.87,68.97,68.85,68.95,9497.0,63.6098,63.7021,63.5913,63.6837,9497.0
2019-06-28 11:55:00,68.95,68.98,68.89,68.95,9896.0,63.6837,63.7114,63.6282,63.6837,9896.0
2019-06-28 12:00:00,68.96,69.09,68.94,69.08,12894.0,63.6929,63.813,63.6744,63.8037,12894.0
2019-06-28 12:05:00,69.09,69.25,69.07,69.25,6332.0,63.813,63.9608,63.7945,63.9608,6332.0
2019-06-28 12:10:00,69.25,69.49,69.25,69.47,9966.0,63.9608,64.1824,63.9608,64.1639,9966.0
2019-06-28 12:15:00,69.51,69.6,69.46,69.51,9681.0,64.2009,64.284,64.1547,64.2009,9681.0
2019-06-28 12:20:00,69.47,69.58,69.45,69.52,6852.0,64.1639,64.2655,64.1455,64.2101,6852.0
2019-06-28 12:25:00,69.54,69.65,69.54,69.6,3987.0,64.2286,64.3302,64.2286,64.284,3987.0
2019-06-28 12:30:00,69.61,69.61,69.56,69.58,3300.0,64.2933,64.2933,64.2471,64.2655,3300.0
2019-06-28 12:35:00,69.58,69.65,69.57,69.6,8494.0,64.2655,64.3302,64.2563,64.284,8494.0
2019-06-28 12:40:00,69.6,69.62,69.53,69.53,13135.0,64.284,64.3025,64.2194,64.2194,13135.0
2019-06-28 12:45:00,69.53,69.6,69.5,69.6,4785.0,64.2194,64.284,64.1917,64.284,4785.0
2019-06-28 12:50:00,69.59,69.67,69.59,69.66,3850.0,64.2748,64.3487,64.2748,64.3394,3850.0
2019-06-28 12:55:00,69.68,69.68,69.58,69.59,5976.0,64.3579,64.3579,64.2655,64.2748,5976.0
2019-06-28 13:00:00,69.59,69.6,69.46,69.47,5703.0,64.2748,64.284,64.1547,64.1639,5703.0
2019-06-28 13:05:00,69.48,69.6,69.46,69.57,16786.0,64.1732,64.284,64.1547,64.2563,16786.0
2019-06-28 13:10:00,69.59,69.63,69.58,69.63,6400.0,64.2748,64.3117,64.2655,64.3117,6400.0
2019-06-28 13:15:00,69.62,69.65,69.6,69.65,5520.0,64.3025,64.3302,64.284,64.3302,5520.0
2019-06-28 13:20:00,69.65,69.66,69.59,69.61,3102.0,64.3302,64.3394,64.2748,64.2933,3102.0
2019-06-28 13:25:00,69.63,69.74,69.61,69.71,8363.0,64.3117,64.4133,64.2933,64.3856,8363.0
2019-06-28 13:30:00,69.71,69.85,69.59,69.84,18216.0,64.3856,64.5149,64.2748,64.5057,18216.0
2019-06-28 13:35:00,69.81,69.86,69.79,69.86,6558.0,64.478,64.5242,64.4595,64.5242,6558.0
2019-06-28 13:40:00,69.87,69.92,69.85,69.92,8200.0,64.5334,64.5796,64.5149,64.5796,8200.0
2019-06-28 13:45:00,69.92,69.96,69.88,69.92,10839.0,64.5796,64.6165,64.5426,64.5796,10839.0
2019-06-28 13:50:00,69.94,70.04,69.92,69.95,5100.0,64.5981,64.6904,64.5796,64.6073,5100.0
2019-06-28 13:55:00,69.94,70.02,69.82,70.02,10812.0,64.5981,64.6719,64.4872,64.6719,10812.0
2019-06-28 14:00:00,70.04,70.04,69.96,69.98,3500.0,64.6904,64.6904,64.6165,64.635,3500.0
2019-06-28 14:05:00,69.97,70.04,69.97,70.03,8341.0,64.6258,64.6904,64.6258,64.6812,8341.0
2019-06-28 14:10:00,70.01,70.07,70.01,70.06,6720.0,64.6627,64.7181,64.6627,64.7089,6720.0
2019-06-28 14:15:00,70.05,70.1,70.02,70.07,9037.0,64.6996,64.7458,64.6719,64.7181,9037.0
2019-06-28 14:20:00,70.08,70.08,69.92,69.94,7367.0,64.7274,64.7274,64.5796,64.5981,7367.0
2019-06-28 14:25:00,69.93,69.98,69.9,69.98,3500.0,64.5888,64.635,64.5611,64.635,3500.0
2019-06-28 14:30:00,69.98,69.99,69.95,69.96,7820.0,64.635,64.6442,64.6073,64.6165,7820.0
2019-06-28 14:35:00,69.94,69.98,69.87,69.94,22236.0,64.5981,64.635,64.5334,64.5981,22236.0
2019-06-28 14:40:00,69.93,69.97,69.88,69.95,13481.0,64.5888,64.6258,64.5426,64.6073,13481.0
2019-06-28 14:45:00,69.96,70.1,69.95,70.07,11604.0,64.6165,64.7458,64.6073,64.7181,11604.0
2019-06-28 14:50:00,70.08,70.18,70.03,70.07,12414.0,64.7274,64.8197,64.6812,64.7181,12414.0
2019-06-28 14:55:00,70.08,70.14,70.05,70.08,5683.0,64.7274,64.7828,64.6996,64.7274,5683.0
2019-06-28 15:00:00,70.09,70.09,70.04,70.04,6986.0,64.7366,64.7366,64.6904,64.6904,6986.0
2019-06-28 15:05:00,70.03,70.11,70.01,70.07,7832.0,64.6812,64.7551,64.6627,64.7181,7832.0
2019-06-28 15:10:00,70.09,70.15,70.08,70.15,9963.0,64.7366,64.792,64.7274,64.792,9963.0
2019-06-28 15:15:00,70.16,70.16,70.11,70.11,4922.0,64.8012,64.8012,64.7551,64.7551,4922.0
2019-06-28 15:20:00,70.12,70.21,70.08,70.19,7785.0,64.7643,64.8474,64.7274,64.829,7785.0
2019-06-28 15:25:00,70.19,70.28,70.17,70.24,10213.0,64.829,64.9121,64.8105,64.8751,10213.0
2019-06-28 15:30:00,70.26,70.38,70.22,70.36,14276.0,64.8936,65.0044,64.8567,64.986,14276.0
2019-06-28 15:35:00,70.35,70.35,70.23,70.3,15476.0,64.9767,64.9767,64.8659,64.9306,15476.0
2019-06-28 15:40:00,70.3,70.3,70.24,70.25,17368.0,64.9306,64.9306,64.8751,64.8844,17368.0
2019-06-28 15:45:00,70.25,70.27,70.18,70.25,16772.0,64.8844,64.9028,64.8197,64.8844,16772.0
2019-06-28 15:50:00,70.26,70.27,70.08,70.19,39676.0,64.8936,64.9028,64.7274,64.829,39676.0
2019-06-28 15:55:00,70.19,70.45,70.15,70.39,128251.0,64.829,65.0691,64.792,65.0137,128251.0
2019-07-01 09:30:00,71.2,71.79,71.15,71.43,42217.0,65.7618,66.3067,65.7156,65.9742,42217.0
2019-07-01 09:35:00,71.5,71.51,71.09,71.19,5909.0,66.0389,66.0481,65.6602,65.7526,5909.0
2019-07-01 09:40:00,71.17,71.45,71.09,71.38,6439.0,65.7341,65.9927,65.6602,65.9281,6439.0
2019-07-01 09:45:00,71.39,71.46,71.0,71.0,8434.0,65.9373,66.002,65.5771,65.5771,8434.0
2019-07-01 09:50:00,71.0,71.16,71.0,71.14,4410.0,65.5771,65.7249,65.5771,65.7064,4410.0
2019-07-01 09:55:00,71.1,71.14,70.91,71.04,4799.0,65.6695,65.7064,65.494,65.614,4799.0
2019-07-01 10:00:00,71.13,71.32,71.09,71.13,7959.0,65.6972,65.8726,65.6602,65.6972,7959.0
2019-07-01 10:05:00,71.06,71.13,70.99,71.11,5186.0,65.6325,65.6972,65.5679,65.6787,5186.0
2019-07-01 10:10:00,71.13,71.2,70.84,70.96,9257.0,65.6972,65.7618,65.4293,65.5401,9257.0
2019-07-01 10:15:00,70.91,71.15,70.86,70.97,19530.0,65.494,65.7156,65.4478,65.5494,19530.0
2019-07-01 10:20:00,70.93,71.0,70.78,70.79,3965.0,65.5124,65.5771,65.3739,65.3831,3965.0
2019-07-01 10:25:00,70.75,70.78,70.59,70.65,2262.0,65.3462,65.3739,65.1984,65.2538,2262.0
2019-07-01 10:30:00,70.65,70.65,70.42,70.42,6197.0,65.2538,65.2538,65.0414,65.0414,6197.0
2019-07-01 10:35:00,70.42,70.56,70.42,70.5,4705.0,65.0414,65.1707,65.0414,65.1153,4705.0
2019-07-01 10:40:00,70.48,70.54,70.44,70.48,2285.0,65.0968,65.1522,65.0599,65.0968,2285.0
2019-07-01 10:45:00,70.49,70.6,70.47,70.54,4230.0,65.106,65.2076,65.0876,65.1522,4230.0
2019-07-01 10:50:00,70.52,70.55,70.25,70.3,10685.0,65.1338,65.1615,64.8844,64.9306,10685.0
2019-07-01 10:55:00,70.3,70.3,70.07,70.12,9421.0,64.9306,64.9306,64.7181,64.7643,9421.0
2019-07-01 11:00:00,70.17,70.2,70.09,70.14,3862.0,64.8105,64.8382,64.7366,64.7828,3862.0
2019-07-01 11:05:00,70.13,70.13,69.99,70.02,7786.0,64.7735,64.7735,64.6442,64.6719,7786.0
2019-07-01 11:10:00,70.0,70.02,69.83,69.9,7549.0,64.6535,64.6719,64.4965,64.5611,7549.0
2019-07-01 11:15:00,69.89,69.89,69.74,69.83,8121.0,64.5519,64.5519,64.4133,64.4965,8121.0
2019-07-01 11:20:00,69.82,69.91,69.78,69.83,5174.0,64.4872,64.5703,64.4503,64.4965,5174.0
2019-07-01 11:25:00,69.86,69.93,69.82,69.93,4576.0,64.5242,64.5888,64.4872,64.5888,4576.0
2019-07-01 11:30:00,69.94,70.06,69.89,70.06,8363.0,64.5981,64.7089,64.5519,64.7089,8363.0
2019-07-01 11:35:00,70.06,70.17,70.05,70.17,5290.0,64.7089,64.8105,64.6996,64.8105,5290.0
2019-07-01 11:40:00,70.14,70.16,70.01,70.01,5515.0,64.7828,64.8012,64.6627,64.6627,5515.0
2019-07-01 11:45:00,70.01,70.01,69.88,69.92,5863.0,64.6627,64.6627,64.5426,64.5796,5863.0
2019-07-01 11:50:00,69.93,69.98,69.93,69.97,4404.0,64.5888,64.635,64.5888,64.6258,4404.0
2019-07-01 11:55:00,69.96,70.03,69.91,69.96,4127.0,64.6165,64.6812,64.5703,64.6165,4127.0
2019-07-01 12:00:00,69.95,70.0,69.95,70.0,3960.0,64.6073,64.6535,64.6073,64.6535,3960.0
2019-07-01 12:05:00,69.98,70.04,69.97,70.01,3256.0,64.635,64.6904,64.6258,64.6627,3256.0
2019-07-01 12:10:00,70.03,70.16,70.03,70.13,4184.0,64.6812,64.8012,64.6812,64.7735,4184.0
2019-07-01 12:15:00,70.15,70.15,70.08,70.08,2886.0,64.792,64.792,64.7274,64.7274,2886.0
2019-07-01 12:20:00,70.09,70.1,70.05,70.06,2052.0,64.7366,64.7458,64.6996,64.7089,2052.0
2019-07-01 12:25:00,70.05,70.1,69.96,70.0,6604.0,64.6996,64.7458,64.6165,64.6535,6604.0
2019-07-01 12:30:00,70.0,70.02,69.97,69.97,2791.0,64.6535,64.6719,64.6258,64.6258,2791.0
2019-07-01 12:35:00,70.03,70.04,69.97,69.97,15146.0,64.6812,64.6904,64.6258,64.6258,15146.0
2019-07-01 12:40:00,69.97,70.03,69.97,69.99,4655.0,64.6258,64.6812,64.6258,64.6442,4655.0
2019-07-01 12:45:00,69.99,70.01,69.99,70.0,800.0,64.6442,64.6627,64.6442,64.6535,800.0
2019-07-01 12:50:00,69.97,70.0,69.91,69.96,3446.0,64.6258,64.6535,64.5703,64.6165,3446.0
2019-07-01 12:55:00,69.97,69.97,69.89,69.9,6365.0,64.6258,64.6258,64.5519,64.5611,6365.0
2019-07-01 13:00:00,69.91,69.94,69.91,69.93,2804.0,64.5703,64.5981,64.5703,64.5888,2804.0
2019-07-01 13:05:00,69.93,70.01,69.92,69.98,6239.0,64.5888,64.6627,64.5796,64.635,6239.0
2019-07-01 13:10:00,70.0,70.0,69.84,69.84,7862.0,64.6535,64.6535,64.5057,64.5057,7862.0
2019-07-01 13:15:00,69.85,69.87,69.8,69.85,2021.0,64.5149,64.5334,64.4687,64.5149,2021.0
2019-07-01 13:20:00,69.87,69.94,69.84,69.94,8301.0,64.5334,64.5981,64.5057,64.5981,8301.0
2019-07-01 13:25:00,69.98,70.05,69.98,70.05,2115.0,64.635,64.6996,64.635,64.6996,2115.0
2019-07-01 13:30:00,70.07,70.18,70.05,70.15,6534.0,64.7181,64.8197,64.6996,64.792,6534.0
2019-07-01 13:35:00,70.17,70.22,70.17,70.21,7692.0,64.8105,64.8567,64.8105,64.8474,7692.0
2019-07-01 13:40:00,70.21,70.22,70.1,70.1,4242.0,64.8474,64.8567,64.7458,64.7458,4242.0
2019-07-01 13:45:00,70.1,70.17,70.08,70.15,3200.0,64.7458,64.8105,64.7274,64.792,3200.0
2019-07-01 13:50:00,70.16,70.22,70.13,70.22,3925.0,64.8012,64.8567,64.7735,64.8567,3925.0
2019-07-01 13:55:00,70.19,70.25,70.18,70.2,3853.0,64.829,64.8844,64.8197,64.8382,3853.0
2019-07-01 14:00:00,70.21,70.22,70.04,70.09,3971.0,64.8474,64.8567,64.6904,64.7366,3971.0
2019-07-01 14:05:00,70.09,70.11,70.06,70.08,3000.0,64.7366,64.7551,64.7089,64.7274,3000.0
2019-07-01 14:10:00,70.08,70.12,70.03,70.1,4915.0,64.7274,64.7643,64.6812,64.7458,4915.0
2019-07-01 14:15:00,70.1,70.14,70.09,70.09,5005.0,64.7458,64.7828,64.7366,64.7366,5005.0
2019-07-01 14:20:00,70.1,70.14,70.01,70.01,6802.0,64.7458,64.7828,64.6627,64.6627,6802.0
2019-07-01 14:25:00,70.02,70.06,69.92,69.92,15286.0,64.6719,64.7089,64.5796,64.5796,15286.0
2019-07-01 14:30:00,69.91,69.99,69.9,69.97,4546.0,64.5703,64.6442,64.5611,64.6258,4546.0
2019-07-01 14:35:00,69.98,70.07,69.96,69.99,4783.0,64.635,64.7181,64.6165,64.6442,4783.0
2019-07-01 14:40:00,70.0,70.07,69.97,70.04,18991.0,64.6535,64.7181,64.6258,64.6904,18991.0
2019-07-01 14:45:00,70.04,70.06,70.01,70.03,1670.0,64.6904,64.7089,64.6627,64.6812,1670.0
2019-07-01 14:50:00,70.03,70.14,70.01,70.12,2623.0,64.6812,64.7828,64.6627,64.7643,2623.0
2019-07-01 14:55:00,70.12,70.16,70.05,70.06,5404.0,64.7643,64.8012,64.6996,64.7089,5404.0
2019-07-01 15:00:00,70.06,70.18,70.06,70.17,2382.0,64.7089,64.8197,64.7089,64.8105,2382.0
2019-07-01 15:05:00,70.19,70.25,70.16,70.25,7819.0,64.829,64.8844,64.8012,64.8844,7819.0
2019-07-01 15:10:00,70.26,70.39,70.24,70.38,9498.0,64.8936,65.0137,64.8751,65.0044,9498.0
2019-07-01 15:15:00,70.4,70.41,70.27,70.32,8640.0,65.0229,65.0322,64.9028,64.949,8640.0
2019-07-01 15:20:00,70.31,70.38,70.31,70.38,4644.0,64.9398,65.0044,64.9398,65.0044,4644.0
2019-07-01 15:25:00,70.38,70.39,70.28,70.29,5265.0,65.0044,65.0137,64.9121,64.9213,5265.0
2019-07-01 15:30:00,70.29,70.37,70.22,70.24,19051.0,64.9213,64.9952,64.8567,64.8751,19051.0
2019-07-01 15:35:00,70.25,70.38,70.25,70.38,8797.0,64.8844,65.0044,64.8844,65.0044,8797.0
2019-07-01 15:40:00,70.37,70.4,70.3,70.31,7120.0,64.9952,65.0229,64.9306,64.9398,7120.0
2019-07-01 15:45:00,70.3,70.35,70.22,70.34,12384.0,64.9306,64.9767,64.8567,64.9675,12384.0
2019-07-01 15:50:00,70.34,70.44,70.32,70.44,19998.0,64.9675,65.0599,64.949,65.0599,19998.0
2019-07-01 15:55:00,70.45,70.46,70.27,70.36,65527.0,65.0691,65.0783,64.9028,64.986,65527.0
2019-07-02 09:30:00,70.68,70.68,70.1,70.1,34541.0,65.2815,65.2815,64.7458,64.7458,34541.0
2019-07-02 09:35:00,70.03,70.08,69.82,69.92,6548.0,64.6812,64.7274,64.4872,64.5796,6548.0
2019-07-02 09:40:00,69.95,70.18,69.67,70.09,14836.0,64.6073,64.8197,64.3487,64.7366,14836.0
2019-07-02 09:45:00,70.2,70.28,70.1,70.28,7837.0,64.8382,64.9121,64.7458,64.9121,7837.0
2019-07-02 09:50:00,70.25,70.33,70.19,70.23,4938.0,64.8844,64.9583,64.829,64.8659,4938.0
2019-07-02 09:55:00,70.21,70.46,70.21,70.34,6201.0,64.8474,65.0783,64.8474,64.9675,6201.0
2019-07-02 10:00:00,70.35,70.45,70.22,70.4,3897.0,64.9767,65.0691,64.8567,65.0229,3897.0
2019-07-02 10:05:00,70.44,70.44,70.25,70.25,7204.0,65.0599,65.0599,64.8844,64.8844,7204.0
2019-07-02 10:10:00,70.29,70.29,70.2,70.24,3689.0,64.9213,64.9213,64.8382,64.8751,3689.0
2019-07-02 10:15:00,70.24,70.27,70.02,70.02,2400.0,64.8751,64.9028,64.6719,64.6719,2400.0
2019-07-02 10:20:00,69.99,70.0,69.77,70.0,3605.0,64.6442,64.6535,64.441,64.6535,3605.0
2019-07-02 10:25:00,70.01,70.13,70.0,70.13,1819.0,64.6627,64.7735,64.6535,64.7735,1819.0
2019-07-02 10:30:00,70.16,70.22,70.15,70.22,1500.0,64.8012,64.8567,64.792,64.8567,1500.0
2019-07-02 10:35:00,70.2,70.21,70.07,70.08,1100.0,64.8382,64.8474,64.7181,64.7274,1100.0
2019-07-02 10:40:00,70.04,70.04,69.9,70.0,5641.0,64.6904,64.6904,64.5611,64.6535,5641.0
2019-07-02 10:45:00,70.0,70.0,69.9,69.92,1621.0,64.6535,64.6535,64.5611,64.5796,1621.0
2019-07-02 10:50:00,69.88,70.05,69.83,70.02,4900.0,64.5426,64.6996,64.4965,64.6719,4900.0
2019-07-02 10:55:00,70.03,70.09,69.98,70.09,5119.0,64.6812,64.7366,64.635,64.7366,5119.0
2019-07-02 11:00:00,70.08,70.13,70.02,70.13,6041.0,64.7274,64.7735,64.6719,64.7735,6041.0
2019-07-02 11:05:00,70.12,70.44,70.12,70.37,23395.0,64.7643,65.0599,64.7643,64.9952,23395.0
2019-07-02 11:10:00,70.37,70.51,70.37,70.45,22864.0,64.9952,65.1245,64.9952,65.0691,22864.0
2019-07-02 11:15:00,70.43,70.45,70.17,70.21,5266.0,65.0506,65.0691,64.8105,64.8474,5266.0
2019-07-02 11:20:00,70.18,70.25,70.11,70.11,3952.0,64.8197,64.8844,64.7551,64.7551,3952.0
2019-07-02 11:25:00,70.17,70.2,70.11,70.14,2900.0,64.8105,64.8382,64.7551,64.7828,2900.0
2019-07-02 11:30:00,70.13,70.13,70.01,70.01,1400.0,64.7735,64.7735,64.6627,64.6627,1400.0
2019-07-02 11:35:00,69.98,70.01,69.93,69.94,5273.0,64.635,64.6627,64.5888,64.5981,5273.0
2019-07-02 11:40:00,69.91,70.02,69.88,69.99,4390.0,64.5703,64.6719,64.5426,64.6442,4390.0
2019-07-02 11:45:00,69.99,70.11,69.87,70.03,15102.0,64.6442,64.7551,64.5334,64.6812,15102.0
2019-07-02 11:50:00,70.04,70.1,70.01,70.07,2901.0,64.6904,64.7458,64.6627,64.7181,2901.0
2019-07-02 11:55:00,70.0,70.11,70.0,70.09,3163.0,64.6535,64.7551,64.6535,64.7366,3163.0
2019-07-02 12:00:00,70.06,70.08,70.0,70.0,2250.0,64.7089,64.7274,64.6535,64.6535,2250.0
2019-07-02 12:05:00,70.0,70.16,69.99,70.11,2943.0,64.6535,64.8012,64.6442,64.7551,2943.0
2019-07-02 12:10:00,70.11,70.12,70.06,70.1,4542.0,64.7551,64.7643,64.7089,64.7458,4542.0
2019-07-02 12:15:00,70.09,70.14,70.03,70.03,3345.0,64.7366,64.7828,64.6812,64.6812,3345.0
2019-07-02 12:20:00,70.04,70.06,69.99,70.04,5482.0,64.6904,64.7089,64.6442,64.6904,5482.0
2019-07-02 12:25:00,70.03,70.03,69.86,69.9,3038.0,64.6812,64.6812,64.5242,64.5611,3038.0
2019-07-02 12:30:00,69.87,69.92,69.81,69.82,4604.0,64.5334,64.5796,64.478,64.4872,4604.0
2019-07-02 12:35:00,69.82,69.85,69.78,69.81,3029.0,64.4872,64.5149,64.4503,64.478,3029.0
2019-07-02 12:40:00,69.79,69.81,69.75,69.76,2576.0,64.4595,64.478,64.4226,64.4318,2576.0
2019-07-02 12:45:00,69.8,69.81,69.76,69.79,2152.0,64.4687,64.478,64.4318,64.4595,2152.0
2019-07-02 12:50:00,69.77,69.77,69.73,69.73,2751.0,64.441,64.441,64.4041,64.4041,2751.0
2019-07-02 12:55:00,69.73,69.81,69.71,69.78,4699.0,64.4041,64.478,64.3856,64.4503,4699.0
2019-07-02 13:00:00,69.78,69.8,69.72,69.72,2236.0,64.4503,64.4687,64.3949,64.3949,2236.0
2019-07-02 13:05:00,69.75,69.76,69.74,69.74,700.0,64.4226,64.4318,64.4133,64.4133,700.0
2019-07-02 13:10:00,69.74,69.81,69.73,69.75,3294.0,64.4133,64.478,64.4041,64.4226,3294.0
2019-07-02 13:15:00,69.77,69.77,69.74,69.75,3007.0,64.441,64.441,64.4133,64.4226,3007.0
2019-07-02 13:20:00,69.73,69.75,69.71,69.73,4226.0,64.4041,64.4226,64.3856,64.4041,4226.0
2019-07-02 13:25:00,69.74,69.8,69.64,69.8,13170.0,64.4133,64.4687,64.321,64.4687,13170.0
2019-07-02 13:30:00,69.78,69.82,69.72,69.81,4700.0,64.4503,64.4872,64.3949,64.478,4700.0
2019-07-02 13:35:00,69.8,69.86,69.8,69.83,2002.0,64.4687,64.5242,64.4687,64.4965,2002.0
2019-07-02 13:40:00,69.82,69.84,69.8,69.82,3500.0,64.4872,64.5057,64.4687,64.4872,3500.0
2019-07-02 13:45:00,69.81,69.85,69.81,69.83,1114.0,64.478,64.5149,64.478,64.4965,1114.0
2019-07-02 13:50:00,69.81,69.82,69.74,69.75,4789.0,64.478,64.4872,64.4133,64.4226,4789.0
2019-07-02 13:55:00,69.74,69.76,69.72,69.76,2142.0,64.4133,64.4318,64.3949,64.4318,2142.0
2019-07-02 14:00:00,69.78,69.79,69.7,69.71,1700.0,64.4503,64.4595,64.3764,64.3856,1700.0
2019-07-02 14:05:00,69.71,69.72,69.66,69.72,2798.0,64.3856,64.3949,64.3394,64.3949,2798.0
2019-07-02 14:10:00,69.72,69.76,69.72,69.74,6191.0,64.3949,64.4318,64.3949,64.4133,6191.0
2019-07-02 14:15:00,69.73,69.77,69.71,69.71,2340.0,64.4041,64.441,64.3856,64.3856,2340.0
2019-07-02 14:20:00,69.7,69.73,69.66,69.67,1650.0,64.3764,64.4041,64.3394,64.3487,1650.0
2019-07-02 14:25:00,69.68,69.73,69.66,69.71,2200.0,64.3579,64.4041,64.3394,64.3856,2200.0
2019-07-02 14:30:00,69.67,69.72,69.67,69.67,3298.0,64.3487,64.3949,64.3487,64.3487,3298.0
2019-07-02 14:35:00,69.65,69.65,69.63,69.64,1073.0,64.3302,64.3302,64.3117,64.321,1073.0
2019-07-02 14:40:00,69.61,69.62,69.56,69.61,7804.0,64.2933,64.3025,64.2471,64.2933,7804.0
2019-07-02 14:45:00,69.56,69.56,69.52,69.53,6397.0,64.2471,64.2471,64.2101,64.2194,6397.0
2019-07-02 14:50:00,69.53,69.53,69.4,69.42,6707.0,64.2194,64.2194,64.0993,64.1178,6707.0
2019-07-02 14:55:00,69.42,69.52,69.41,69.47,4113.0,64.1178,64.2101,64.1085,64.1639,4113.0
2019-07-02 15:00:00,69.47,69.61,69.47,69.61,3777.0,64.1639,64.2933,64.1639,64.2933,3777.0
2019-07-02 15:05:00,69.6,69.64,69.59,69.6,5101.0,64.284,64.321,64.2748,64.284,5101.0
2019-07-02 15:10:00,69.62,69.65,69.54,69.54,3758.0,64.3025,64.3302,64.2286,64.2286,3758.0
2019-07-02 15:15:00,69.55,69.6,69.54,69.54,4179.0,64.2378,64.284,64.2286,64.2286,4179.0
2019-07-02 15:20:00,69.56,69.59,69.49,69.53,4900.0,64.2471,64.2748,64.1824,64.2194,4900.0
2019-07-02 15:25:00,69.54,69.55,69.48,69.48,3386.0,64.2286,64.2378,64.1732,64.1732,3386.0
2019-07-02 15:30:00,69.49,69.54,69.48,69.52,8908.0,64.1824,64.2286,64.1732,64.2101,8908.0
2019-07-02 15:35:00,69.53,69.59,69.5,69.52,8532.0,64.2194,64.2748,64.1917,64.2101,8532.0
2019-07-02 15:40:00,69.52,69.52,69.46,69.48,9263.0,64.2101,64.2101,64.1547,64.1732,9263.0
2019-07-02 15:45:00,69.47,69.61,69.44,69.59,13740.0,64.1639,64.2933,64.1362,64.2748,13740.0
2019-07-02 15:50:00,69.6,69.76,69.59,69.75,21942.0,64.284,64.4318,64.2748,64.4226,21942.0
2019-07-02 15:55:00,69.77,69.88,69.73,69.87,39897.0,64.441,64.5426,64.4041,64.5334,39897.0
2019-07-03 09:30:00,70.19,70.49,70.09,70.1,31442.0,64.829,65.106,64.7366,64.7458,31442.0
2019-07-03 09:35:00,70.0,70.18,69.87,70.14,5926.0,64.6535,64.8197,64.5334,64.7828,5926.0
2019-07-03 09:40:00,70.19,70.23,69.97,69.97,9219.0,64.829,64.8659,64.6258,64.6258,9219.0
2019-07-03 09:45:00,69.91,70.04,69.87,69.94,3556.0,64.5703,64.6904,64.5334,64.5981,3556.0
2019-07-03 09:50:00,69.93,70.22,69.92,70.21,4266.0,64.5888,64.8567,64.5796,64.8474,4266.0
2019-07-03 09:55:00,70.23,70.29,70.17,70.28,6011.0,64.8659,64.9213,64.8105,64.9121,6011.0
2019-07-03 10:00:00,70.28,70.42,70.28,70.36,6398.0,64.9121,65.0414,64.9121,64.986,6398.0
2019-07-03 10:05:00,70.34,70.37,70.27,70.32,2293.0,64.9675,64.9952,64.9028,64.949,2293.0
2019-07-03 10:10:00,70.34,70.47,70.33,70.43,9856.0,64.9675,65.0876,64.9583,65.0506,9856.0
2019-07-03 10:15:00,70.43,70.57,70.37,70.55,4100.0,65.0506,65.1799,64.9952,65.1615,4100.0
2019-07-03 10:20:00,70.59,70.68,70.58,70.62,3872.0,65.1984,65.2815,65.1892,65.2261,3872.0
2019-07-03 10:25:00,70.62,70.64,70.54,70.64,1300.0,65.2261,65.2446,65.1522,65.2446,1300.0
2019-07-03 10:30:00,70.6,70.65,70.43,70.43,6085.0,65.2076,65.2538,65.0506,65.0506,6085.0
2019-07-03 10:35:00,70.47,70.56,70.46,70.56,3424.0,65.0876,65.1707,65.0783,65.1707,3424.0
2019-07-03 10:40:00,70.58,70.64,70.58,70.63,2362.0,65.1892,65.2446,65.1892,65.2353,2362.0
2019-07-03 10:45:00,70.64,70.75,70.64,70.72,20900.0,65.2446,65.3462,65.2446,65.3185,20900.0
2019-07-03 10:50:00,70.75,70.83,70.7,70.7,4062.0,65.3462,65.4201,65.3,65.3,4062.0
2019-07-03 10:55:00,70.71,70.72,70.65,70.72,5223.0,65.3092,65.3185,65.2538,65.3185,5223.0
2019-07-03 11:00:00,70.74,70.87,70.74,70.86,6172.0,65.3369,65.457,65.3369,65.4478,6172.0
2019-07-03 11:05:00,70.84,70.84,70.75,70.75,2400.0,65.4293,65.4293,65.3462,65.3462,2400.0
2019-07-03 11:10:00,70.75,70.75,70.59,70.59,4595.0,65.3462,65.3462,65.1984,65.1984,4595.0
2019-07-03 11:15:00,70.6,70.66,70.47,70.66,15634.0,65.2076,65.2631,65.0876,65.2631,15634.0
2019-07-03 11:20:00,70.67,70.67,70.57,70.58,6049.0,65.2723,65.2723,65.1799,65.1892,6049.0
2019-07-03 11:25:00,70.58,70.6,70.56,70.59,2532.0,65.1892,65.2076,65.1707,65.1984,2532.0
2019-07-03 11:30:00,70.56,70.65,70.56,70.62,6900.0,65.1707,65.2538,65.1707,65.2261,6900.0
2019-07-03 11:35:00,70.65,70.68,70.63,70.67,5354.0,65.2538,65.2815,65.2353,65.2723,5354.0
2019-07-03 11:40:00,70.66,70.67,70.62,70.64,4325.0,65.2631,65.2723,65.2261,65.2446,4325.0
2019-07-03 11:45:00,70.65,70.68,70.62,70.65,6535.0,65.2538,65.2815,65.2261,65.2538,6535.0
2019-07-03 11:50:00,70.7,70.71,70.59,70.61,5298.0,65.3,65.3092,65.1984,65.2169,5298.0
2019-07-03 11:55:00,70.62,70.66,70.6,70.66,7501.0,65.2261,65.2631,65.2076,65.2631,7501.0
2019-07-03 12:00:00,70.64,70.65,70.63,70.64,3100.0,65.2446,65.2538,65.2353,65.2446,3100.0
2019-07-03 12:05:00,70.64,70.7,70.63,70.63,7443.0,65.2446,65.3,65.2353,65.2353,7443.0
2019-07-03 12:10:00,70.64,70.67,70.63,70.65,4390.0,65.2446,65.2723,65.2353,65.2538,4390.0
2019-07-03 12:15:00,70.65,70.82,70.65,70.82,4352.0,65.2538,65.4108,65.2538,65.4108,4352.0
2019-07-03 12:20:00,70.86,71.04,70.85,71.0,10235.0,65.4478,65.614,65.4385,65.5771,10235.0
2019-07-03 12:25:00,70.99,71.13,70.98,71.13,5885.0,65.5679,65.6972,65.5586,65.6972,5885.0
2019-07-03 12:30:00,71.14,71.34,71.14,71.32,54145.0,65.7064,65.8911,65.7064,65.8726,54145.0
2019-07-03 12:35:00,71.34,71.38,71.23,71.32,8289.0,65.8911,65.9281,65.7895,65.8726,8289.0
2019-07-03 12:40:00,71.31,71.6,71.28,71.43,64839.0,65.8634,66.1313,65.8357,65.9742,64839.0
2019-07-03 12:45:00,71.43,71.43,71.28,71.29,11022.0,65.9742,65.9742,65.8357,65.8449,11022.0
2019-07-03 12:50:00,71.29,71.38,71.22,71.27,14693.0,65.8449,65.9281,65.7803,65.8265,14693.0
2019-07-03 12:55:00,71.31,71.56,71.21,71.52,37111.0,65.8634,66.0943,65.771,66.0574,37111.0
2019-07-05 09:30:00,71.4,71.4,70.51,70.74,36752.0,65.9465,65.9465,65.1245,65.3369,36752.0
2019-07-05 09:35:00,70.63,70.76,70.51,70.53,6312.0,65.2353,65.3554,65.1245,65.143,6312.0
2019-07-05 09:40:00,70.51,70.63,70.38,70.45,7587.0,65.1245,65.2353,65.0044,65.0691,7587.0
2019-07-05 09:45:00,70.45,70.88,70.45,70.88,6408.0,65.0691,65.4663,65.0691,65.4663,6408.0
2019-07-05 09:50:00,70.82,70.93,70.71,70.89,2777.0,65.4108,65.5124,65.3092,65.4755,2777.0
2019-07-05 09:55:00,70.87,70.88,70.72,70.86,1949.0,65.457,65.4663,65.3185,65.4478,1949.0
2019-07-05 10:00:00,70.83,70.84,70.69,70.69,7546.0,65.4201,65.4293,65.2908,65.2908,7546.0
2019-07-05 10:05:00,70.59,70.61,70.47,70.52,3478.0,65.1984,65.2169,65.0876,65.1338,3478.0
2019-07-05 10:10:00,70.46,70.49,70.24,70.3,4094.0,65.0783,65.106,64.8751,64.9306,4094.0
2019-07-05 10:15:00,70.27,70.34,70.19,70.34,13623.0,64.9028,64.9675,64.829,64.9675,13623.0
2019-07-05 10:20:00,70.37,70.38,70.22,70.22,10851.0,64.9952,65.0044,64.8567,64.8567,10851.0
2019-07-05 10:25:00,70.22,70.25,70.09,70.09,19824.0,64.8567,64.8844,64.7366,64.7366,19824.0
2019-07-05 10:30:00,70.09,70.13,70.06,70.09,10000.0,64.7366,64.7735,64.7089,64.7366,10000.0
2019-07-05 10:35:00,70.09,70.09,69.97,70.02,15233.0,64.7366,64.7366,64.6258,64.6719,15233.0
2019-07-05 10:40:00,70.01,70.05,69.97,70.0,12625.0,64.6627,64.6996,64.6258,64.6535,12625.0
2019-07-05 10:45:00,69.99,70.24,69.96,70.15,8751.0,64.6442,64.8751,64.6165,64.792,8751.0
2019-07-05 10:50:00,70.19,70.32,70.19,70.23,3850.0,64.829,64.949,64.829,64.8659,3850.0
2019-07-05 10:55:00,70.18,70.22,70.09,70.2,4527.0,64.8197,64.8567,64.7366,64.8382,4527.0
2019-07-05 11:00:00,70.19,70.19,70.08,70.08,4425.0,64.829,64.829,64.7274,64.7274,4425.0
2019-07-05 11:05:00,70.08,70.13,70.03,70.13,5033.0,64.7274,64.7735,64.6812,64.7735,5033.0
2019-07-05 11:10:00,70.12,70.13,70.08,70.08,1300.0,64.7643,64.7735,64.7274,64.7274,1300.0
2019-07-05 11:15:00,70.09,70.13,70.04,70.08,2231.0,64.7366,64.7735,64.6904,64.7274,2231.0
2019-07-05 11:20:00,70.08,70.09,70.04,70.04,2200.0,64.7274,64.7366,64.6904,64.6904,2200.0
2019-07-05 11:25:00,70.06,70.14,70.04,70.13,3000.0,64.7089,64.7828,64.6904,64.7735,3000.0
2019-07-05 11:30:00,70.17,70.2,70.1,70.1,2613.0,64.8105,64.8382,64.7458,64.7458,2613.0
2019-07-05 11:35:00,70.11,70.19,70.1,70.19,4666.0,64.7551,64.829,64.7458,64.829,4666.0
2019-07-05 11:40:00,70.17,70.17,70.07,70.07,3664.0,64.8105,64.8105,64.7181,64.7181,3664.0
2019-07-05 11:45:00,70.07,70.15,70.04,70.13,5304.0,64.7181,64.792,64.6904,64.7735,5304.0
2019-07-05 11:50:00,70.18,70.24,70.13,70.19,3754.0,64.8197,64.8751,64.7735,64.829,3754.0
2019-07-05 11:55:00,70.2,70.26,70.2,70.2,3808.0,64.8382,64.8936,64.8382,64.8382,3808.0
2019-07-05 12:00:00,70.23,70.25,70.17,70.18,4959.0,64.8659,64.8844,64.8105,64.8197,4959.0
2019-07-05 12:05:00,70.17,70.25,70.1,70.25,6491.0,64.8105,64.8844,64.7458,64.8844,6491.0
2019-07-05 12:10:00,70.26,70.34,70.26,70.29,5230.0,64.8936,64.9675,64.8936,64.9213,5230.0
2019-07-05 12:15:00,70.29,70.32,70.25,70.28,4954.0,64.9213,64.949,64.8844,64.9121,4954.0
2019-07-05 12:20:00,70.24,70.34,70.21,70.33,4242.0,64.8751,64.9675,64.8474,64.9583,4242.0
2019-07-05 12:25:00,70.34,70.36,70.21,70.25,2100.0,64.9675,64.986,64.8474,64.8844,2100.0
2019-07-05 12:30:00,70.25,70.32,70.25,70.28,2400.0,64.8844,64.949,64.8844,64.9121,2400.0
2019-07-05 12:35:00,70.27,70.32,70.24,70.28,3756.0,64.9028,64.949,64.8751,64.9121,3756.0
2019-07-05 12:40:00,70.23,70.27,70.19,70.26,2712.0,64.8659,64.9028,64.829,64.8936,2712.0
2019-07-05 12:45:00,70.26,70.32,70.24,70.32,2212.0,64.8936,64.949,64.8751,64.949,2212.0
2019-07-05 12:50:00,70.33,70.41,70.32,70.38,2452.0,64.9583,65.0322,64.949,65.0044,2452.0
2019-07-05 12:55:00,70.36,70.36,70.26,70.3,2689.0,64.986,64.986,64.8936,64.9306,2689.0
2019-07-05 13:00:00,70.29,70.37,70.28,70.35,3370.0,64.9213,64.9952,64.9121,64.9767,3370.0
2019-07-05 13:05:00,70.39,70.49,70.39,70.42,4950.0,65.0137,65.106,65.0137,65.0414,4950.0
2019-07-05 13:10:00,70.41,70.44,70.36,70.37,3905.0,65.0322,65.0599,64.986,64.9952,3905.0
2019-07-05 13:15:00,70.39,70.44,70.35,70.44,4650.0,65.0137,65.0599,64.9767,65.0599,4650.0
2019-07-05 13:20:00,70.43,70.46,70.39,70.43,3224.0,65.0506,65.0783,65.0137,65.0506,3224.0
2019-07-05 13:25:00,70.44,70.44,70.36,70.36,816.0,65.0599,65.0599,64.986,64.986,816.0
2019-07-05 13:30:00,70.38,70.38,70.33,70.34,3026.0,65.0044,65.0044,64.9583,64.9675,3026.0
2019-07-05 13:35:00,70.36,70.38,70.33,70.35,2800.0,64.986,65.0044,64.9583,64.9767,2800.0
2019-07-05 13:40:00,70.37,70.37,70.33,70.33,2180.0,64.9952,64.9952,64.9583,64.9583,2180.0
2019-07-05 13:45:00,70.36,70.37,70.33,70.36,3068.0,64.986,64.9952,64.9583,64.986,3068.0
2019-07-05 13:50:00,70.36,70.37,70.33,70.37,2424.0,64.986,64.9952,64.9583,64.9952,2424.0
2019-07-05 13:55:00,70.38,70.4,70.34,70.4,4800.0,65.0044,65.0229,64.9675,65.0229,4800.0
2019-07-05 14:00:00,70.39,70.61,70.39,70.6,3910.0,65.0137,65.2169,65.0137,65.2076,3910.0
2019-07-05 14:05:00,70.59,70.6,70.45,70.48,2401.0,65.1984,65.2076,65.0691,65.0968,2401.0
2019-07-05 14:10:00,70.47,70.47,70.33,70.37,2410.0,65.0876,65.0876,64.9583,64.9952,2410.0
2019-07-05 14:15:00,70.37,70.37,70.33,70.36,2543.0,64.9952,64.9952,64.9583,64.986,2543.0
2019-07-05 14:20:00,70.37,70.39,70.31,70.31,6313.0,64.9952,65.0137,64.9398,64.9398,6313.0
2019-07-05 14:25:00,70.31,70.39,70.3,70.32,4245.0,64.9398,65.0137,64.9306,64.949,4245.0
2019-07-05 14:30:00,70.34,70.43,70.34,70.41,3200.0,64.9675,65.0506,64.9675,65.0322,3200.0
2019-07-05 14:35:00,70.4,70.43,70.33,70.39,7621.0,65.0229,65.0506,64.9583,65.0137,7621.0
2019-07-05 14:40:00,70.39,70.4,70.34,70.38,2105.0,65.0137,65.0229,64.9675,65.0044,2105.0
2019-07-05 14:45:00,70.38,70.4,70.35,70.37,11288.0,65.0044,65.0229,64.9767,64.9952,11288.0
2019-07-05 14:50:00,70.35,70.57,70.35,70.57,10072.0,64.9767,65.1799,64.9767,65.1799,10072.0
2019-07-05 14:55:00,70.57,70.57,70.51,70.57,3524.0,65.1799,65.1799,65.1245,65.1799,3524.0
2019-07-05 15:00:00,70.57,70.57,70.46,70.47,2011.0,65.1799,65.1799,65.0783,65.0876,2011.0
2019-07-05 15:05:00,70.45,70.53,70.41,70.51,5506.0,65.0691,65.143,65.0322,65.1245,5506.0
2019-07-05 15:10:00,70.52,70.58,70.47,70.55,12805.0,65.1338,65.1892,65.0876,65.1615,12805.0
2019-07-05 15:15:00,70.55,70.57,70.52,70.54,4549.0,65.1615,65.1799,65.1338,65.1522,4549.0
2019-07-05 15:20:00,70.54,70.57,70.53,70.55,2388.0,65.1522,65.1799,65.143,65.1615,2388.0
2019-07-05 15:25:00,70.53,70.56,70.51,70.56,3800.0,65.143,65.1707,65.1245,65.1707,3800.0
2019-07-05 15:30:00,70.58,70.59,70.47,70.52,14378.0,65.1892,65.1984,65.0876,65.1338,14378.0
2019-07-05 15:35:00,70.53,70.56,70.48,70.48,5947.0,65.143,65.1707,65.0968,65.0968,5947.0
2019-07-05 15:40:00,70.49,70.52,70.44,70.49,13767.0,65.106,65.1338,65.0599,65.106,13767.0
2019-07-05 15:45:00,70.49,70.51,70.47,70.51,5978.0,65.106,65.1245,65.0876,65.1245,5978.0
2019-07-05 15:50:00,70.5,70.5,70.36,70.39,22155.0,65.1153,65.1153,64.986,65.0137,22155.0
2019-07-05 15:55:00,70.38,70.51,70.36,70.51,31710.0,65.0044,65.1245,64.986,65.1245,31710.0
2019-07-08 09:30:00,70.43,70.64,70.15,70.64,15661.0,65.0506,65.2446,64.792,65.2446,15661.0
2019-07-08 09:35:00,70.67,70.69,70.27,70.27,4320.0,65.2723,65.2908,64.9028,64.9028,4320.0
2019-07-08 09:40:00,70.27,70.38,70.19,70.3,12998.0,64.9028,65.0044,64.829,64.9306,12998.0
2019-07-08 09:45:00,70.26,70.39,70.26,70.39,1090.0,64.8936,65.0137,64.8936,65.0137,1090.0
2019-07-08 09:50:00,70.32,70.55,70.32,70.55,1041.0,64.949,65.1615,64.949,65.1615,1041.0
2019-07-08 09:55:00,70.56,70.79,70.52,70.66,5004.0,65.1707,65.3831,65.1338,65.2631,5004.0
2019-07-08 10:00:00,70.63,70.88,70.63,70.88,5929.0,65.2353,65.4663,65.2353,65.4663,5929.0
2019-07-08 10:05:00,70.87,70.94,70.86,70.9,3928.0,65.457,65.5217,65.4478,65.4847,3928.0
2019-07-08 10:10:00,70.89,71.11,70.89,71.1,3678.0,65.4755,65.6787,65.4755,65.6695,3678.0
2019-07-08 10:15:00,71.07,71.12,70.88,70.93,7634.0,65.6417,65.6879,65.4663,65.5124,7634.0
2019-07-08 10:20:00,70.97,70.97,70.84,70.89,3393.0,65.5494,65.5494,65.4293,65.4755,3393.0
2019-07-08 10:25:00,70.89,70.89,70.61,70.66,4629.0,65.4755,65.4755,65.2169,65.2631,4629.0
2019-07-08 10:30:00,70.61,70.62,70.52,70.55,1702.0,65.2169,65.2261,65.1338,65.1615,1702.0
2019-07-08 10:35:00,70.54,70.6,70.46,70.48,9039.0,65.1522,65.2076,65.0783,65.0968,9039.0
2019-07-08 10:40:00,70.46,70.46,70.36,70.38,1300.0,65.0783,65.0783,64.986,65.0044,1300.0
2019-07-08 10:45:00,70.38,70.49,70.36,70.41,3362.0,65.0044,65.106,64.986,65.0322,3362.0
2019-07-08 10:50:00,70.4,70.42,70.27,70.27,3039.0,65.0229,65.0414,64.9028,64.9028,3039.0
2019-07-08 10:55:00,70.28,70.29,70.23,70.26,3566.0,64.9121,64.9213,64.8659,64.8936,3566.0
2019-07-08 11:00:00,70.24,70.29,70.07,70.09,12151.0,64.8751,64.9213,64.7181,64.7366,12151.0
2019-07-08 11:05:00,70.08,70.12,70.02,70.05,4280.0,64.7274,64.7643,64.6719,64.6996,4280.0
2019-07-08 11:10:00,70.03,70.12,70.02,70.12,3047.0,64.6812,64.7643,64.6719,64.7643,3047.0
2019-07-08 11:15:00,70.15,70.15,70.09,70.11,2405.0,64.792,64.792,64.7366,64.7551,2405.0
2019-07-08 11:20:00,70.16,70.18,70.1,70.1,2582.0,64.8012,64.8197,64.7458,64.7458,2582.0
2019-07-08 11:25:00,70.13,70.16,70.08,70.14,3960.0,64.7735,64.8012,64.7274,64.7828,3960.0
2019-07-08 11:30:00,70.15,70.17,70.11,70.17,1900.0,64.792,64.8105,64.7551,64.8105,1900.0
2019-07-08 11:35:00,70.18,70.26,70.17,70.21,4076.0,64.8197,64.8936,64.8105,64.8474,4076.0
2019-07-08 11:40:00,70.25,70.34,70.25,70.34,1200.0,64.8844,64.9675,64.8844,64.9675,1200.0
2019-07-08 11:45:00,70.39,70.4,70.3,70.4,1925.0,65.0137,65.0229,64.9306,65.0229,1925.0
2019-07-08 11:50:00,70.4,70.48,70.36,70.46,3200.0,65.0229,65.0968,64.986,65.0783,3200.0
2019-07-08 11:55:00,70.44,70.44,70.29,70.29,3671.0,65.0599,65.0599,64.9213,64.9213,3671.0
2019-07-08 12:00:00,70.29,70.3,70.22,70.22,3036.0,64.9213,64.9306,64.8567,64.8567,3036.0
2019-07-08 12:05:00,70.23,70.27,70.22,70.25,2400.0,64.8659,64.9028,64.8567,64.8844,2400.0
2019-07-08 12:10:00,70.27,70.29,70.19,70.22,2610.0,64.9028,64.9213,64.829,64.8567,2610.0
2019-07-08 12:15:00,70.23,70.26,70.22,70.22,2362.0,64.8659,64.8936,64.8567,64.8567,2362.0
2019-07-08 12:20:00,70.22,70.24,70.17,70.17,1601.0,64.8567,64.8751,64.8105,64.8105,1601.0
2019-07-08 12:25:00,70.19,70.27,70.18,70.27,3300.0,64.829,64.9028,64.8197,64.9028,3300.0
2019-07-08 12:30:00,70.28,70.38,70.28,70.37,4195.0,64.9121,65.0044,64.9121,64.9952,4195.0
2019-07-08 12:35:00,70.38,70.41,70.33,70.33,1830.0,65.0044,65.0322,64.9583,64.9583,1830.0
2019-07-08 12:40:00,70.33,70.34,70.23,70.3,6611.0,64.9583,64.9675,64.8659,64.9306,6611.0
2019-07-08 12:45:00,70.3,70.33,70.26,70.31,1927.0,64.9306,64.9583,64.8936,64.9398,1927.0
2019-07-08 12:50:00,70.3,70.34,70.29,70.32,1700.0,64.9306,64.9675,64.9213,64.949,1700.0
2019-07-08 12:55:00,70.34,70.34,70.32,70.34,600.0,64.9675,64.9675,64.949,64.9675,600.0
2019-07-08 13:00:00,70.35,70.44,70.35,70.44,2200.0,64.9767,65.0599,64.9767,65.0599,2200.0
2019-07-08 13:05:00,70.47,70.47,70.44,70.45,800.0,65.0876,65.0876,65.0599,65.0691,800.0
2019-07-08 13:10:00,70.45,70.46,70.42,70.42,2300.0,65.0691,65.0783,65.0414,65.0414,2300.0
2019-07-08 13:15:00,70.45,70.48,70.44,70.48,2200.0,65.0691,65.0968,65.0599,65.0968,2200.0
2019-07-08 13:20:00,70.46,70.48,70.39,70.4,2176.0,65.0783,65.0968,65.0137,65.0229,2176.0
2019-07-08 13:25:00,70.41,70.41,70.37,70.4,2150.0,65.0322,65.0322,64.9952,65.0229,2150.0
2019-07-08 13:30:00,70.4,70.43,70.39,70.42,2400.0,65.0229,65.0506,65.0137,65.0414,2400.0
2019-07-08 13:35:00,70.42,70.49,70.2,70.2,11568.0,65.0414,65.106,64.8382,64.8382,11568.0
2019-07-08 13:40:00,70.21,70.29,70.19,70.22,5893.0,64.8474,64.9213,64.829,64.8567,5893.0
2019-07-08 13:45:00,70.23,70.23,70.17,70.18,4752.0,64.8659,64.8659,64.8105,64.8197,4752.0
2019-07-08 13:50:00,70.18,70.22,70.18,70.22,4987.0,64.8197,64.8567,64.8197,64.8567,4987.0
2019-07-08 13:55:00,70.2,70.24,70.18,70.19,2600.0,64.8382,64.8751,64.8197,64.829,2600.0
2019-07-08 14:00:00,70.19,70.19,70.13,70.13,1606.0,64.829,64.829,64.7735,64.7735,1606.0
2019-07-08 14:05:00,70.11,70.11,69.93,69.95,17295.0,64.7551,64.7551,64.5888,64.6073,17295.0
2019-07-08 14:10:00,69.92,69.94,69.87,69.9,5773.0,64.5796,64.5981,64.5334,64.5611,5773.0
2019-07-08 14:15:00,69.91,69.91,69.79,69.86,8906.0,64.5703,64.5703,64.4595,64.5242,8906.0
2019-07-08 14:20:00,69.85,69.86,69.69,69.69,2788.0,64.5149,64.5242,64.3671,64.3671,2788.0
2019-07-08 14:25:00,69.68,69.68,69.61,69.67,4247.0,64.3579,64.3579,64.2933,64.3487,4247.0
2019-07-08 14:30:00,69.7,69.71,69.66,69.66,2156.0,64.3764,64.3856,64.3394,64.3394,2156.0
2019-07-08 14:35:00,69.67,69.69,69.63,69.67,4889.0,64.3487,64.3671,64.3117,64.3487,4889.0
2019-07-08 14:40:00,69.65,69.66,69.55,69.58,5733.0,64.3302,64.3394,64.2378,64.2655,5733.0
2019-07-08 14:45:00,69.62,69.68,69.61,69.65,2750.0,64.3025,64.3579,64.2933,64.3302,2750.0
2019-07-08 14:50:00,69.65,69.66,69.62,69.66,3539.0,64.3302,64.3394,64.3025,64.3394,3539.0
2019-07-08 14:55:00,69.67,69.86,69.65,69.82,29355.0,64.3487,64.5242,64.3302,64.4872,29355.0
2019-07-08 15:00:00,69.83,69.97,69.83,69.95,10799.0,64.4965,64.6258,64.4965,64.6073,10799.0
2019-07-08 15:05:00,69.97,70.01,69.94,70.0,4977.0,64.6258,64.6627,64.5981,64.6535,4977.0
2019-07-08 15:10:00,69.99,70.02,69.94,70.01,14105.0,64.6442,64.6719,64.5981,64.6627,14105.0
2019-07-08 15:15:00,70.02,70.08,70.0,70.01,8544.0,64.6719,64.7274,64.6535,64.6627,8544.0
2019-07-08 15:20:00,70.02,70.07,70.0,70.06,12392.0,64.6719,64.7181,64.6535,64.7089,12392.0
2019-07-08 15:25:00,70.06,70.06,70.0,70.02,9646.0,64.7089,64.7089,64.6535,64.6719,9646.0
2019-07-08 15:30:00,70.01,70.07,70.0,70.07,16486.0,64.6627,64.7181,64.6535,64.7181,16486.0
2019-07-08 15:35:00,70.07,70.09,70.03,70.06,11072.0,64.7181,64.7366,64.6812,64.7089,11072.0
2019-07-08 15:40:00,70.05,70.05,69.97,70.03,13088.0,64.6996,64.6996,64.6258,64.6812,13088.0
2019-07-08 15:45:00,70.03,70.27,70.02,70.25,38931.0,64.6812,64.9028,64.6719,64.8844,38931.0
2019-07-08 15:50:00,70.26,70.28,70.18,70.27,28955.0,64.8936,64.9121,64.8197,64.9028,28955.0
2019-07-08 15:55:00,70.27,70.3,70.2,70.2,65040.0,64.9028,64.9306,64.8382,64.8382,65040.0
2019-07-09 09:30:00,69.75,70.15,69.68,69.9,37655.0,64.4226,64.792,64.3579,64.5611,37655.0
2019-07-09 09:35:00,69.84,69.84,69.53,69.66,16668.0,64.5057,64.5057,64.2194,64.3394,16668.0
2019-07-09 09:40:00,69.67,69.94,69.67,69.94,4780.0,64.3487,64.5981,64.3487,64.5981,4780.0
2019-07-09 09:45:00,69.91,70.11,69.87,69.9,8013.0,64.5703,64.7551,64.5334,64.5611,8013.0
2019-07-09 09:50:00,69.88,69.93,69.84,69.89,5550.0,64.5426,64.5888,64.5057,64.5519,5550.0
2019-07-09 09:55:00,69.92,69.97,69.67,69.69,10261.0,64.5796,64.6258,64.3487,64.3671,10261.0
2019-07-09 10:00:00,69.72,70.18,69.7,70.12,13766.0,64.3949,64.8197,64.3764,64.7643,13766.0
2019-07-09 10:05:00,70.09,70.29,70.09,70.17,14806.0,64.7366,64.9213,64.7366,64.8105,14806.0
2019-07-09 10:10:00,70.17,70.17,69.82,69.82,9815.0,64.8105,64.8105,64.4872,64.4872,9815.0
2019-07-09 10:15:00,69.79,69.82,69.73,69.81,20111.0,64.4595,64.4872,64.4041,64.478,20111.0
2019-07-09 10:20:00,69.8,69.98,69.75,69.97,6358.0,64.4687,64.635,64.4226,64.6258,6358.0
2019-07-09 10:25:00,69.98,70.14,69.9,70.14,7299.0,64.635,64.7828,64.5611,64.7828,7299.0
2019-07-09 10:30:00,70.14,70.26,70.09,70.21,9202.0,64.7828,64.8936,64.7366,64.8474,9202.0
2019-07-09 10:35:00,70.24,70.36,70.22,70.36,6688.0,64.8751,64.986,64.8567,64.986,6688.0
2019-07-09 10:40:00,70.36,70.45,70.18,70.22,6387.0,64.986,65.0691,64.8197,64.8567,6387.0
2019-07-09 10:45:00,70.18,70.28,70.17,70.27,4257.0,64.8197,64.9121,64.8105,64.9028,4257.0
2019-07-09 10:50:00,70.27,70.35,70.21,70.31,7736.0,64.9028,64.9767,64.8474,64.9398,7736.0
2019-07-09 10:55:00,70.28,70.28,70.17,70.18,4537.0,64.9121,64.9121,64.8105,64.8197,4537.0
2019-07-09 11:00:00,70.17,70.27,70.12,70.25,3900.0,64.8105,64.9028,64.7643,64.8844,3900.0
2019-07-09 11:05:00,70.25,70.28,70.15,70.18,7079.0,64.8844,64.9121,64.792,64.8197,7079.0
2019-07-09 11:10:00,70.21,70.22,70.12,70.13,3256.0,64.8474,64.8567,64.7643,64.7735,3256.0
2019-07-09 11:15:00,70.12,70.16,70.08,70.16,4687.0,64.7643,64.8012,64.7274,64.8012,4687.0
2019-07-09 11:20:00,70.14,70.2,70.09,70.11,4455.0,64.7828,64.8382,64.7366,64.7551,4455.0
2019-07-09 11:25:00,70.1,70.13,69.98,69.99,4387.0,64.7458,64.7735,64.635,64.6442,4387.0
2019-07-09 11:30:00,69.98,70.05,69.96,69.98,6461.0,64.635,64.6996,64.6165,64.635,6461.0
2019-07-09 11:35:00,69.97,69.98,69.9,69.95,3449.0,64.6258,64.635,64.5611,64.6073,3449.0
2019-07-09 11:40:00,69.96,69.97,69.91,69.93,3143.0,64.6165,64.6258,64.5703,64.5888,3143.0
2019-07-09 11:45:00,69.93,70.05,69.92,70.05,5378.0,64.5888,64.6996,64.5796,64.6996,5378.0
2019-07-09 11:50:00,70.05,70.05,69.93,69.97,5666.0,64.6996,64.6996,64.5888,64.6258,5666.0
2019-07-09 11:55:00,69.99,69.99,69.93,69.95,2324.0,64.6442,64.6442,64.5888,64.6073,2324.0
2019-07-09 12:00:00,69.92,69.97,69.92,69.92,2818.0,64.5796,64.6258,64.5796,64.5796,2818.0
2019-07-09 12:05:00,69.92,69.94,69.9,69.92,3334.0,64.5796,64.5981,64.5611,64.5796,3334.0
2019-07-09 12:10:00,69.92,69.99,69.9,69.99,5704.0,64.5796,64.6442,64.5611,64.6442,5704.0
2019-07-09 12:15:00,70.0,70.04,69.97,69.98,4026.0,64.6535,64.6904,64.6258,64.635,4026.0
2019-07-09 12:20:00,69.99,70.02,69.93,69.93,4800.0,64.6442,64.6719,64.5888,64.5888,4800.0
2019-07-09 12:25:00,69.92,70.05,69.9,70.05,8106.0,64.5796,64.6996,64.5611,64.6996,8106.0
2019-07-09 12:30:00,70.06,70.16,70.05,70.14,5893.0,64.7089,64.8012,64.6996,64.7828,5893.0
2019-07-09 12:35:00,70.12,70.19,70.01,70.02,4795.0,64.7643,64.829,64.6627,64.6719,4795.0
2019-07-09 12:40:00,70.01,70.02,69.94,69.94,3227.0,64.6627,64.6719,64.5981,64.5981,3227.0
2019-07-09 12:45:00,69.94,69.96,69.91,69.95,9739.0,64.5981,64.6165,64.5703,64.6073,9739.0
2019-07-09 12:50:00,69.95,70.04,69.95,70.01,4027.0,64.6073,64.6904,64.6073,64.6627,4027.0
2019-07-09 12:55:00,70.02,70.06,70.01,70.02,2818.0,64.6719,64.7089,64.6627,64.6719,2818.0
2019-07-09 13:00:00,70.02,70.02,69.91,69.91,3500.0,64.6719,64.6719,64.5703,64.5703,3500.0
2019-07-09 13:05:00,69.91,69.98,69.9,69.92,8612.0,64.5703,64.635,64.5611,64.5796,8612.0
2019-07-09 13:10:00,69.9,69.94,69.9,69.92,1775.0,64.5611,64.5981,64.5611,64.5796,1775.0
2019-07-09 13:15:00,69.92,69.93,69.91,69.91,2294.0,64.5796,64.5888,64.5703,64.5703,2294.0
2019-07-09 13:20:00,69.92,70.06,69.92,70.05,7963.0,64.5796,64.7089,64.5796,64.6996,7963.0
2019-07-09 13:25:00,70.06,70.06,70.0,70.02,2353.0,64.7089,64.7089,64.6535,64.6719,2353.0
2019-07-09 13:30:00,70.01,70.1,70.0,70.01,9200.0,64.6627,64.7458,64.6535,64.6627,9200.0
2019-07-09 13:35:00,70.04,70.06,70.03,70.03,4000.0,64.6904,64.7089,64.6812,64.6812,4000.0
2019-07-09 13:40:00,70.05,70.06,70.03,70.05,1700.0,64.6996,64.7089,64.6812,64.6996,1700.0
2019-07-09 13:45:00,70.05,70.1,70.05,70.09,4584.0,64.6996,64.7458,64.6996,64.7366,4584.0
2019-07-09 13:50:00,70.08,70.16,70.07,70.14,4922.0,64.7274,64.8012,64.7181,64.7828,4922.0
2019-07-09 13:55:00,70.14,70.19,70.11,70.16,6451.0,64.7828,64.829,64.7551,64.8012,6451.0
2019-07-09 14:00:00,70.16,70.24,70.15,70.2,5674.0,64.8012,64.8751,64.792,64.8382,5674.0
2019-07-09 14:05:00,70.21,70.21,70.15,70.16,4063.0,64.8474,64.8474,64.792,64.8012,4063.0
2019-07-09 14:10:00,70.17,70.18,70.14,70.16,3081.0,64.8105,64.8197,64.7828,64.8012,3081.0
2019-07-09 14:15:00,70.17,70.22,70.14,70.19,3296.0,64.8105,64.8567,64.7828,64.829,3296.0
2019-07-09 14:20:00,70.22,70.22,70.13,70.14,6095.0,64.8567,64.8567,64.7735,64.7828,6095.0
2019-07-09 14:25:00,70.12,70.14,70.1,70.12,2507.0,64.7643,64.7828,64.7458,64.7643,2507.0
2019-07-09 14:30:00,70.11,70.14,70.09,70.11,4653.0,64.7551,64.7828,64.7366,64.7551,4653.0
2019-07-09 14:35:00,70.12,70.14,70.11,70.13,4124.0,64.7643,64.7828,64.7551,64.7735,4124.0
2019-07-09 14:40:00,70.15,70.22,70.15,70.19,5495.0,64.792,64.8567,64.792,64.829,5495.0
2019-07-09 14:45:00,70.21,70.21,70.17,70.17,2904.0,64.8474,64.8474,64.8105,64.8105,2904.0
2019-07-09 14:50:00,70.18,70.24,70.18,70.2,7573.0,64.8197,64.8751,64.8197,64.8382,7573.0
2019-07-09 14:55:00,70.2,70.22,70.19,70.19,3092.0,64.8382,64.8567,64.829,64.829,3092.0
2019-07-09 15:00:00,70.18,70.28,70.18,70.26,5781.0,64.8197,64.9121,64.8197,64.8936,5781.0
2019-07-09 15:05:00,70.25,70.27,70.22,70.25,5730.0,64.8844,64.9028,64.8567,64.8844,5730.0
2019-07-09 15:10:00,70.24,70.31,70.23,70.24,10732.0,64.8751,64.9398,64.8659,64.8751,10732.0
2019-07-09 15:15:00,70.24,70.24,70.17,70.17,7200.0,64.8751,64.8751,64.8105,64.8105,7200.0
2019-07-09 15:20:00,70.18,70.2,70.13,70.19,10100.0,64.8197,64.8382,64.7735,64.829,10100.0
2019-07-09 15:25:00,70.18,70.3,70.18,70.3,10164.0,64.8197,64.9306,64.8197,64.9306,10164.0
2019-07-09 15:30:00,70.31,70.42,70.31,70.38,8519.0,64.9398,65.0414,64.9398,65.0044,8519.0
2019-07-09 15:35:00,70.37,70.45,70.37,70.4,11095.0,64.9952,65.0691,64.9952,65.0229,11095.0
2019-07-09 15:40:00,70.4,70.42,70.36,70.41,11342.0,65.0229,65.0414,64.986,65.0322,11342.0
2019-07-09 15:45:00,70.41,70.5,70.4,70.49,13962.0,65.0322,65.1153,65.0229,65.106,13962.0
2019-07-09 15:50:00,70.49,70.6,70.48,70.56,24860.0,65.106,65.2076,65.0968,65.1707,24860.0
2019-07-09 15:55:00,70.54,70.64,70.48,70.62,51801.0,65.1522,65.2446,65.0968,65.2261,51801.0
2019-07-10 09:30:00,70.93,70.93,70.51,70.74,13183.0,65.5124,65.5124,65.1245,65.3369,13183.0
2019-07-10 09:35:00,70.76,70.83,70.6,70.6,7593.0,65.3554,65.4201,65.2076,65.2076,7593.0
2019-07-10 09:40:00,70.66,70.66,70.26,70.34,5248.0,65.2631,65.2631,64.8936,64.9675,5248.0
2019-07-10 09:45:00,70.38,70.61,70.38,70.58,5656.0,65.0044,65.2169,65.0044,65.1892,5656.0
2019-07-10 09:50:00,70.58,70.77,70.57,70.73,5650.0,65.1892,65.3647,65.1799,65.3277,5650.0
2019-07-10 09:55:00,70.73,70.78,70.56,70.56,10690.0,65.3277,65.3739,65.1707,65.1707,10690.0
2019-07-10 10:00:00,70.55,70.56,70.37,70.38,5185.0,65.1615,65.1707,64.9952,65.0044,5185.0
2019-07-10 10:05:00,70.36,70.36,69.92,69.92,8045.0,64.986,64.986,64.5796,64.5796,8045.0
2019-07-10 10:10:00,69.92,70.05,69.81,69.95,14513.0,64.5796,64.6996,64.478,64.6073,14513.0
2019-07-10 10:15:00,69.97,69.99,69.86,69.96,3931.0,64.6258,64.6442,64.5242,64.6165,3931.0
2019-07-10 10:20:00,69.91,70.01,69.9,69.93,3825.0,64.5703,64.6627,64.5611,64.5888,3825.0
2019-07-10 10:25:00,69.92,70.01,69.88,69.93,6870.0,64.5796,64.6627,64.5426,64.5888,6870.0
2019-07-10 10:30:00,69.95,70.01,69.89,69.95,7477.0,64.6073,64.6627,64.5519,64.6073,7477.0
2019-07-10 10:35:00,69.93,70.02,69.88,69.95,13790.0,64.5888,64.6719,64.5426,64.6073,13790.0
2019-07-10 10:40:00,69.9,69.93,69.85,69.9,21441.0,64.5611,64.5888,64.5149,64.5611,21441.0
2019-07-10 10:45:00,69.91,70.01,69.89,69.94,3821.0,64.5703,64.6627,64.5519,64.5981,3821.0
2019-07-10 10:50:00,69.92,69.97,69.83,69.89,4027.0,64.5796,64.6258,64.4965,64.5519,4027.0
2019-07-10 10:55:00,69.89,70.08,69.89,70.04,3414.0,64.5519,64.7274,64.5519,64.6904,3414.0
2019-07-10 11:00:00,70.06,70.15,70.05,70.11,2884.0,64.7089,64.792,64.6996,64.7551,2884.0
2019-07-10 11:05:00,70.12,70.16,70.02,70.06,3835.0,64.7643,64.8012,64.6719,64.7089,3835.0
2019-07-10 11:10:00,70.04,70.06,69.99,70.01,3488.0,64.6904,64.7089,64.6442,64.6627,3488.0
2019-07-10 11:15:00,70.03,70.06,70.0,70.02,3600.0,64.6812,64.7089,64.6535,64.6719,3600.0
2019-07-10 11:20:00,70.02,70.07,69.99,70.06,2633.0,64.6719,64.7181,64.6442,64.7089,2633.0
2019-07-10 11:25:00,70.04,70.17,70.04,70.14,4092.0,64.6904,64.8105,64.6904,64.7828,4092.0
2019-07-10 11:30:00,70.13,70.28,70.1,70.28,4301.0,64.7735,64.9121,64.7458,64.9121,4301.0
2019-07-10 11:35:00,70.28,70.29,70.2,70.25,5813.0,64.9121,64.9213,64.8382,64.8844,5813.0
2019-07-10 11:40:00,70.26,70.34,70.2,70.23,8916.0,64.8936,64.9675,64.8382,64.8659,8916.0
2019-07-10 11:45:00,70.26,70.44,70.21,70.42,12328.0,64.8936,65.0599,64.8474,65.0414,12328.0
2019-07-10 11:50:00,70.42,70.54,70.39,70.52,20120.0,65.0414,65.1522,65.0137,65.1338,20120.0
2019-07-10 11:55:00,70.51,70.53,70.42,70.49,24442.0,65.1245,65.143,65.0414,65.106,24442.0
2019-07-10 12:00:00,70.5,70.61,70.49,70.52,8801.0,65.1153,65.2169,65.106,65.1338,8801.0
2019-07-10 12:05:00,70.52,70.59,70.46,70.54,7500.0,65.1338,65.1984,65.0783,65.1522,7500.0
2019-07-10 12:10:00,70.54,70.6,70.53,70.59,10257.0,65.1522,65.2076,65.143,65.1984,10257.0
2019-07-10 12:15:00,70.61,70.67,70.5,70.51,5791.0,65.2169,65.2723,65.1153,65.1245,5791.0
2019-07-10 12:20:00,70.5,70.52,70.45,70.45,19887.0,65.1153,65.1338,65.0691,65.0691,19887.0
2019-07-10 12:25:00,70.45,70.56,70.44,70.55,7825.0,65.0691,65.1707,65.0599,65.1615,7825.0
2019-07-10 12:30:00,70.54,70.71,70.53,70.69,5053.0,65.1522,65.3092,65.143,65.2908,5053.0
2019-07-10 12:35:00,70.68,70.69,70.59,70.62,4084.0,65.2815,65.2908,65.1984,65.2261,4084.0
2019-07-10 12:40:00,70.63,70.7,70.59,70.7,5702.0,65.2353,65.3,65.1984,65.3,5702.0
2019-07-10 12:45:00,70.7,70.7,70.62,70.63,2992.0,65.3,65.3,65.2261,65.2353,2992.0
2019-07-10 12:50:00,70.63,70.63,70.56,70.59,4310.0,65.2353,65.2353,65.1707,65.1984,4310.0
2019-07-10 12:55:00,70.63,70.64,70.58,70.61,3600.0,65.2353,65.2446,65.1892,65.2169,3600.0
2019-07-10 13:00:00,70.61,70.69,70.61,70.69,5728.0,65.2169,65.2908,65.2169,65.2908,5728.0
2019-07-10 13:05:00,70.68,70.72,70.64,70.71,6900.0,65.2815,65.3185,65.2446,65.3092,6900.0
2019-07-10 13:10:00,70.71,70.74,70.66,70.68,2700.0,65.3092,65.3369,65.2631,65.2815,2700.0
2019-07-10 13:15:00,70.69,70.73,70.67,70.68,6857.0,65.2908,65.3277,65.2723,65.2815,6857.0
2019-07-10 13:20:00,70.69,70.71,70.66,70.69,7314.0,65.2908,65.3092,65.2631,65.2908,7314.0
2019-07-10 13:25:00,70.69,70.71,70.56,70.71,15766.0,65.2908,65.3092,65.1707,65.3092,15766.0
2019-07-10 13:30:00,70.7,70.71,70.65,70.69,19820.0,65.3,65.3092,65.2538,65.2908,19820.0
2019-07-10 13:35:00,70.68,70.79,70.68,70.75,13100.0,65.2815,65.3831,65.2815,65.3462,13100.0
2019-07-10 13:40:00,70.75,70.88,70.72,70.87,31239.0,65.3462,65.4663,65.3185,65.457,31239.0
2019-07-10 13:45:00,70.86,70.88,70.76,70.78,28528.0,65.4478,65.4663,65.3554,65.3739,28528.0
2019-07-10 13:50:00,70.78,70.88,70.75,70.86,47667.0,65.3739,65.4663,65.3462,65.4478,47667.0
2019-07-10 13:55:00,70.84,70.86,70.78,70.79,21661.0,65.4293,65.4478,65.3739,65.3831,21661.0
2019-07-10 14:00:00,70.79,70.9,70.76,70.88,23804.0,65.3831,65.4847,65.3554,65.4663,23804.0
2019-07-10 14:05:00,70.86,70.86,70.5,70.54,14708.0,65.4478,65.4478,65.1153,65.1522,14708.0
2019-07-10 14:10:00,70.56,70.63,70.51,70.54,4183.0,65.1707,65.2353,65.1245,65.1522,4183.0
2019-07-10 14:15:00,70.52,70.66,70.52,70.56,5550.0,65.1338,65.2631,65.1338,65.1707,5550.0
2019-07-10 14:20:00,70.57,70.64,70.53,70.64,6500.0,65.1799,65.2446,65.143,65.2446,6500.0
2019-07-10 14:25:00,70.64,70.66,70.56,70.61,4700.0,65.2446,65.2631,65.1707,65.2169,4700.0
2019-07-10 14:30:00,70.61,70.66,70.6,70.66,4148.0,65.2169,65.2631,65.2076,65.2631,4148.0
2019-07-10 14:35:00,70.63,70.74,70.62,70.62,3836.0,65.2353,65.3369,65.2261,65.2261,3836.0
2019-07-10 14:40:00,70.62,70.66,70.57,70.61,3625.0,65.2261,65.2631,65.1799,65.2169,3625.0
2019-07-10 14:45:00,70.61,70.63,70.54,70.61,3326.0,65.2169,65.2353,65.1522,65.2169,3326.0
2019-07-10 14:50:00,70.6,70.67,70.59,70.66,5766.0,65.2076,65.2723,65.1984,65.2631,5766.0
2019-07-10 14:55:00,70.67,70.67,70.56,70.61,9980.0,65.2723,65.2723,65.1707,65.2169,9980.0
2019-07-10 15:00:00,70.59,70.62,70.56,70.56,10381.0,65.1984,65.2261,65.1707,65.1707,10381.0
2019-07-10 15:05:00,70.56,70.68,70.48,70.62,19324.0,65.1707,65.2815,65.0968,65.2261,19324.0
2019-07-10 15:10:00,70.63,70.76,70.63,70.73,10388.0,65.2353,65.3554,65.2353,65.3277,10388.0
2019-07-10 15:15:00,70.74,70.8,70.68,70.73,28085.0,65.3369,65.3924,65.2815,65.3277,28085.0
2019-07-10 15:20:00,70.73,70.77,70.68,70.75,22180.0,65.3277,65.3647,65.2815,65.3462,22180.0
2019-07-10 15:25:00,70.78,70.78,70.67,70.67,35032.0,65.3739,65.3739,65.2723,65.2723,35032.0
2019-07-10 15:30:00,70.67,70.68,70.47,70.53,24025.0,65.2723,65.2815,65.0876,65.143,24025.0
2019-07-10 15:35:00,70.52,70.58,70.41,70.42,35356.0,65.1338,65.1892,65.0322,65.0414,35356.0
2019-07-10 15:40:00,70.42,70.56,70.41,70.56,24890.0,65.0414,65.1707,65.0322,65.1707,24890.0
2019-07-10 15:45:00,70.58,70.63,70.53,70.6,23813.0,65.1892,65.2353,65.143,65.2076,23813.0
2019-07-10 15:50:00,70.56,70.74,70.55,70.67,28273.0,65.1707,65.3369,65.1615,65.2723,28273.0
2019-07-10 15:55:00,70.68,70.69,70.44,70.49,73992.0,65.2815,65.2908,65.0599,65.106,73992.0
2019-07-11 09:30:00,70.35,70.63,70.35,70.35,15303.0,64.9767,65.2353,64.9767,64.9767,15303.0
2019-07-11 09:35:00,70.33,70.54,70.26,70.42,5991.0,64.9583,65.1522,64.8936,65.0414,5991.0
2019-07-11 09:40:00,70.39,70.71,70.35,70.61,2486.0,65.0137,65.3092,64.9767,65.2169,2486.0
2019-07-11 09:45:00,70.7,70.71,70.61,70.7,3300.0,65.3,65.3092,65.2169,65.3,3300.0
2019-07-11 09:50:00,70.66,70.66,70.5,70.56,2219.0,65.2631,65.2631,65.1153,65.1707,2219.0
2019-07-11 09:55:00,70.53,70.63,70.52,70.54,2760.0,65.143,65.2353,65.1338,65.1522,2760.0
2019-07-11 10:00:00,70.54,70.64,70.43,70.43,4302.0,65.1522,65.2446,65.0506,65.0506,4302.0
2019-07-11 10:05:00,70.43,70.45,70.29,70.33,5828.0,65.0506,65.0691,64.9213,64.9583,5828.0
2019-07-11 10:10:00,70.35,70.42,70.28,70.39,10286.0,64.9767,65.0414,64.9121,65.0137,10286.0
2019-07-11 10:15:00,70.38,70.46,70.32,70.37,14408.0,65.0044,65.0783,64.949,64.9952,14408.0
2019-07-11 10:20:00,70.35,70.47,70.31,70.37,5067.0,64.9767,65.0876,64.9398,64.9952,5067.0
2019-07-11 10:25:00,70.34,70.36,70.21,70.21,7243.0,64.9675,64.986,64.8474,64.8474,7243.0
2019-07-11 10:30:00,70.22,70.3,70.22,70.26,17315.0,64.8567,64.9306,64.8567,64.8936,17315.0
2019-07-11 10:35:00,70.27,70.34,70.23,70.31,6456.0,64.9028,64.9675,64.8659,64.9398,6456.0
2019-07-11 10:40:00,70.34,70.41,70.32,70.38,16589.0,64.9675,65.0322,64.949,65.0044,16589.0
2019-07-11 10:45:00,70.38,70.4,70.35,70.4,2457.0,65.0044,65.0229,64.9767,65.0229,2457.0
2019-07-11 10:50:00,70.41,70.48,70.39,70.48,1752.0,65.0322,65.0968,65.0137,65.0968,1752.0
2019-07-11 10:55:00,70.49,70.51,70.44,70.49,4250.0,65.106,65.1245,65.0599,65.106,4250.0
2019-07-11 11:00:00,70.48,70.53,70.47,70.52,6700.0,65.0968,65.143,65.0876,65.1338,6700.0
2019-07-11 11:05:00,70.53,70.55,70.49,70.49,3125.0,65.143,65.1615,65.106,65.106,3125.0
2019-07-11 11:10:00,70.5,70.58,70.49,70.57,5760.0,65.1153,65.1892,65.106,65.1799,5760.0
2019-07-11 11:15:00,70.61,70.77,70.61,70.76,3300.0,65.2169,65.3647,65.2169,65.3554,3300.0
2019-07-11 11:20:00,70.76,70.84,70.73,70.79,4536.0,65.3554,65.4293,65.3277,65.3831,4536.0
2019-07-11 11:25:00,70.81,70.91,70.78,70.82,4101.0,65.4016,65.494,65.3739,65.4108,4101.0
2019-07-11 11:30:00,70.83,70.84,70.66,70.67,8056.0,65.4201,65.4293,65.2631,65.2723,8056.0
2019-07-11 11:35:00,70.68,70.8,70.62,70.8,11585.0,65.2815,65.3924,65.2261,65.3924,11585.0
2019-07-11 11:40:00,70.8,70.92,70.77,70.88,9928.0,65.3924,65.5032,65.3647,65.4663,9928.0
2019-07-11 11:45:00,70.87,70.89,70.84,70.87,15650.0,65.457,65.4755,65.4293,65.457,15650.0
2019-07-11 11:50:00,70.85,70.92,70.83,70.92,10880.0,65.4385,65.5032,65.4201,65.5032,10880.0
2019-07-11 11:55:00,70.89,70.89,70.66,70.75,10908.0,65.4755,65.4755,65.2631,65.3462,10908.0
2019-07-11 12:00:00,70.76,70.8,70.64,70.7,8700.0,65.3554,65.3924,65.2446,65.3,8700.0
2019-07-11 12:05:00,70.7,70.72,70.67,70.67,2756.0,65.3,65.3185,65.2723,65.2723,2756.0
2019-07-11 12:10:00,70.7,70.73,70.65,70.73,4068.0,65.3,65.3277,65.2538,65.3277,4068.0
2019-07-11 12:15:00,70.73,70.73,70.62,70.64,3100.0,65.3277,65.3277,65.2261,65.2446,3100.0
2019-07-11 12:20:00,70.64,70.67,70.61,70.67,5504.0,65.2446,65.2723,65.2169,65.2723,5504.0
2019-07-11 12:25:00,70.67,70.68,70.6,70.61,4847.0,65.2723,65.2815,65.2076,65.2169,4847.0
2019-07-11 12:30:00,70.59,70.65,70.56,70.56,4165.0,65.1984,65.2538,65.1707,65.1707,4165.0
2019-07-11 12:35:00,70.6,70.61,70.52,70.56,7292.0,65.2076,65.2169,65.1338,65.1707,7292.0
2019-07-11 12:40:00,70.57,70.61,70.5,70.5,7540.0,65.1799,65.2169,65.1153,65.1153,7540.0
2019-07-11 12:45:00,70.49,70.5,70.43,70.44,2463.0,65.106,65.1153,65.0506,65.0599,2463.0
2019-07-11 12:50:00,70.44,70.48,70.44,70.47,3250.0,65.0599,65.0968,65.0599,65.0876,3250.0
2019-07-11 12:55:00,70.48,70.5,70.44,70.47,4900.0,65.0968,65.1153,65.0599,65.0876,4900.0
2019-07-11 13:00:00,70.48,70.55,70.46,70.47,4845.0,65.0968,65.1615,65.0783,65.0876,4845.0
2019-07-11 13:05:00,70.46,70.46,70.37,70.43,7363.0,65.0783,65.0783,64.9952,65.0506,7363.0
2019-07-11 13:10:00,70.43,70.5,70.43,70.44,6630.0,65.0506,65.1153,65.0506,65.0599,6630.0
2019-07-11 13:15:00,70.44,70.5,70.43,70.5,3691.0,65.0599,65.1153,65.0506,65.1153,3691.0
2019-07-11 13:20:00,70.49,70.51,70.48,70.48,2500.0,65.106,65.1245,65.0968,65.0968,2500.0
2019-07-11 13:25:00,70.48,70.54,70.43,70.43,5400.0,65.0968,65.1522,65.0506,65.0506,5400.0
2019-07-11 13:30:00,70.46,70.46,70.35,70.36,4406.0,65.0783,65.0783,64.9767,64.986,4406.0
2019-07-11 13:35:00,70.36,70.39,70.3,70.38,3771.0,64.986,65.0137,64.9306,65.0044,3771.0
2019-07-11 13:40:00,70.43,70.45,70.37,70.39,3045.0,65.0506,65.0691,64.9952,65.0137,3045.0
2019-07-11 13:45:00,70.4,70.43,70.37,70.4,9101.0,65.0229,65.0506,64.9952,65.0229,9101.0
2019-07-11 13:50:00,70.39,70.41,70.25,70.26,10814.0,65.0137,65.0322,64.8844,64.8936,10814.0
2019-07-11 13:55:00,70.27,70.31,70.26,70.26,2937.0,64.9028,64.9398,64.8936,64.8936,2937.0
2019-07-11 14:00:00,70.29,70.35,70.28,70.34,11279.0,64.9213,64.9767,64.9121,64.9675,11279.0
2019-07-11 14:05:00,70.35,70.37,70.26,70.28,12096.0,64.9767,64.9952,64.8936,64.9121,12096.0
2019-07-11 14:10:00,70.28,70.3,70.24,70.24,6008.0,64.9121,64.9306,64.8751,64.8751,6008.0
2019-07-11 14:15:00,70.21,70.22,70.12,70.14,11350.0,64.8474,64.8567,64.7643,64.7828,11350.0
2019-07-11 14:20:00,70.15,70.22,70.14,70.16,11400.0,64.792,64.8567,64.7828,64.8012,11400.0
2019-07-11 14:25:00,70.16,70.17,70.12,70.13,3537.0,64.8012,64.8105,64.7643,64.7735,3537.0
2019-07-11 14:30:00,70.15,70.32,70.15,70.31,2800.0,64.792,64.949,64.792,64.9398,2800.0
2019-07-11 14:35:00,70.31,70.39,70.3,70.31,4797.0,64.9398,65.0137,64.9306,64.9398,4797.0
2019-07-11 14:40:00,70.31,70.42,70.31,70.4,3817.0,64.9398,65.0414,64.9398,65.0229,3817.0
2019-07-11 14:45:00,70.4,70.4,70.34,70.34,3342.0,65.0229,65.0229,64.9675,64.9675,3342.0
2019-07-11 14:50:00,70.34,70.34,70.29,70.34,4384.0,64.9675,64.9675,64.9213,64.9675,4384.0
2019-07-11 14:55:00,70.34,70.36,70.28,70.32,5610.0,64.9675,64.986,64.9121,64.949,5610.0
2019-07-11 15:00:00,70.32,70.34,70.3,70.33,4402.0,64.949,64.9675,64.9306,64.9583,4402.0
2019-07-11 15:05:00,70.32,70.32,70.23,70.26,6854.0,64.949,64.949,64.8659,64.8936,6854.0
2019-07-11 15:10:00,70.25,70.36,70.24,70.34,4783.0,64.8844,64.986,64.8751,64.9675,4783.0
2019-07-11 15:15:00,70.34,70.43,70.33,70.42,4900.0,64.9675,65.0506,64.9583,65.0414,4900.0
2019-07-11 15:20:00,70.43,70.43,70.37,70.4,5019.0,65.0506,65.0506,64.9952,65.0229,5019.0
2019-07-11 15:25:00,70.4,70.41,70.36,70.39,17958.0,65.0229,65.0322,64.986,65.0137,17958.0
2019-07-11 15:30:00,70.38,70.43,70.36,70.43,10260.0,65.0044,65.0506,64.986,65.0506,10260.0
2019-07-11 15:35:00,70.41,70.42,70.36,70.37,10374.0,65.0322,65.0414,64.986,64.9952,10374.0
2019-07-11 15:40:00,70.37,70.55,70.32,70.55,33149.0,64.9952,65.1615,64.949,65.1615,33149.0
2019-07-11 15:45:00,70.55,70.62,70.53,70.59,13308.0,65.1615,65.2261,65.143,65.1984,13308.0
2019-07-11 15:50:00,70.59,70.66,70.54,70.57,11992.0,65.1984,65.2631,65.1522,65.1799,11992.0
2019-07-11 15:55:00,70.59,70.68,70.57,70.58,41012.0,65.1984,65.2815,65.1799,65.1892,41012.0
2019-07-12 09:30:00,70.8,71.32,70.56,71.17,32726.0,65.3924,65.8726,65.1707,65.7341,32726.0
2019-07-12 09:35:00,71.1,71.1,70.67,70.91,13897.0,65.6695,65.6695,65.2723,65.494,13897.0
2019-07-12 09:40:00,71.06,71.33,71.02,71.1,6671.0,65.6325,65.8819,65.5956,65.6695,6671.0
2019-07-12 09:45:00,71.09,71.45,71.06,71.36,12394.0,65.6602,65.9927,65.6325,65.9096,12394.0
2019-07-12 09:50:00,71.41,71.5,71.35,71.5,23856.0,65.9558,66.0389,65.9004,66.0389,23856.0
2019-07-12 09:55:00,71.49,71.69,71.45,71.55,19099.0,66.0297,66.2144,65.9927,66.0851,19099.0
2019-07-12 10:00:00,71.54,71.95,71.51,71.89,15522.0,66.0758,66.4545,66.0481,66.3991,15522.0
2019-07-12 10:05:00,71.92,72.03,71.71,72.03,10709.0,66.4268,66.5284,66.2329,66.5284,10709.0
2019-07-12 10:10:00,71.99,72.18,71.92,72.06,16113.0,66.4915,66.667,66.4268,66.5561,16113.0
2019-07-12 10:15:00,72.05,72.05,71.9,72.01,4551.0,66.5469,66.5469,66.4083,66.5099,4551.0
2019-07-12 10:20:00,72.01,72.25,72.01,72.23,18948.0,66.5099,66.7316,66.5099,66.7131,18948.0
2019-07-12 10:25:00,72.29,72.35,72.24,72.3,2928.0,66.7686,66.824,66.7224,66.7778,2928.0
2019-07-12 10:30:00,72.29,72.29,72.14,72.17,20260.0,66.7686,66.7686,66.63,66.6577,20260.0
2019-07-12 10:35:00,72.17,72.44,72.17,72.36,7637.0,66.6577,66.9071,66.6577,66.8332,7637.0
2019-07-12 10:40:00,72.36,72.39,72.02,72.04,15882.0,66.8332,66.8609,66.5192,66.5377,15882.0
2019-07-12 10:45:00,72.06,72.2,72.06,72.12,3940.0,66.5561,66.6854,66.5561,66.6115,3940.0
2019-07-12 10:50:00,72.11,72.12,72.03,72.05,5866.0,66.6023,66.6115,66.5284,66.5469,5866.0
2019-07-12 10:55:00,72.05,72.13,72.01,72.05,9671.0,66.5469,66.6208,66.5099,66.5469,9671.0
2019-07-12 11:00:00,72.01,72.08,71.87,71.87,7420.0,66.5099,66.5746,66.3806,66.3806,7420.0
2019-07-12 11:05:00,71.86,71.87,71.77,71.86,7534.0,66.3714,66.3806,66.2883,66.3714,7534.0
2019-07-12 11:10:00,71.82,71.82,71.67,71.71,7963.0,66.3345,66.3345,66.1959,66.2329,7963.0
2019-07-12 11:15:00,71.74,71.85,71.67,71.85,6088.0,66.2606,66.3622,66.1959,66.3622,6088.0
2019-07-12 11:20:00,71.81,72.01,71.81,71.97,13786.0,66.3252,66.5099,66.3252,66.473,13786.0
2019-07-12 11:25:00,72.0,72.0,71.82,71.82,5914.0,66.5007,66.5007,66.3345,66.3345,5914.0
2019-07-12 11:30:00,71.8,71.91,71.8,71.91,2725.0,66.316,66.4176,66.316,66.4176,2725.0
2019-07-12 11:35:00,71.9,71.99,71.88,71.92,5805.0,66.4083,66.4915,66.3899,66.4268,5805.0
2019-07-12 11:40:00,71.9,71.97,71.85,71.97,6565.0,66.4083,66.473,66.3622,66.473,6565.0
2019-07-12 11:45:00,71.97,71.97,71.86,71.91,2744.0,66.473,66.473,66.3714,66.4176,2744.0
2019-07-12 11:50:00,71.89,72.02,71.88,71.93,8541.0,66.3991,66.5192,66.3899,66.4361,8541.0
2019-07-12 11:55:00,71.91,71.92,71.83,71.86,2681.0,66.4176,66.4268,66.3437,66.3714,2681.0
2019-07-12 12:00:00,71.87,71.95,71.85,71.93,5468.0,66.3806,66.4545,66.3622,66.4361,5468.0
2019-07-12 12:05:00,71.93,72.0,71.92,71.98,4583.0,66.4361,66.5007,66.4268,66.4822,4583.0
2019-07-12 12:10:00,71.99,72.0,71.93,71.98,14177.0,66.4915,66.5007,66.4361,66.4822,14177.0
2019-07-12 12:15:00,71.99,72.08,71.98,72.03,6447.0,66.4915,66.5746,66.4822,66.5284,6447.0
2019-07-12 12:20:00,72.03,72.03,71.95,72.02,10828.0,66.5284,66.5284,66.4545,66.5192,10828.0
2019-07-12 12:25:00,72.0,72.02,71.97,71.98,3095.0,66.5007,66.5192,66.473,66.4822,3095.0
2019-07-12 12:30:00,71.97,72.05,71.97,72.05,3841.0,66.473,66.5469,66.473,66.5469,3841.0
2019-07-12 12:35:00,72.03,72.07,72.0,72.07,3393.0,66.5284,66.5654,66.5007,66.5654,3393.0
2019-07-12 12:40:00,72.06,72.07,71.92,71.93,4140.0,66.5561,66.5654,66.4268,66.4361,4140.0
2019-07-12 12:45:00,71.94,72.01,71.9,71.98,2844.0,66.4453,66.5099,66.4083,66.4822,2844.0
2019-07-12 12:50:00,71.97,71.97,71.93,71.97,3445.0,66.473,66.473,66.4361,66.473,3445.0
2019-07-12 12:55:00,71.94,71.97,71.89,71.92,2359.0,66.4453,66.473,66.3991,66.4268,2359.0
2019-07-12 13:00:00,71.92,71.98,71.88,71.98,5371.0,66.4268,66.4822,66.3899,66.4822,5371.0
2019-07-12 13:05:00,71.96,72.0,71.92,71.94,2360.0,66.4638,66.5007,66.4268,66.4453,2360.0
2019-07-12 13:10:00,71.98,72.02,71.97,72.0,3239.0,66.4822,66.5192,66.473,66.5007,3239.0
2019-07-12 13:15:00,72.0,72.02,71.99,72.01,1856.0,66.5007,66.5192,66.4915,66.5099,1856.0
2019-07-12 13:20:00,71.99,72.04,71.99,72.03,4005.0,66.4915,66.5377,66.4915,66.5284,4005.0
2019-07-12 13:25:00,72.03,72.04,72.01,72.04,2800.0,66.5284,66.5377,66.5099,66.5377,2800.0
2019-07-12 13:30:00,72.03,72.13,72.01,72.12,11885.0,66.5284,66.6208,66.5099,66.6115,11885.0
2019-07-12 13:35:00,72.13,72.15,72.08,72.1,6881.0,66.6208,66.6393,66.5746,66.5931,6881.0
2019-07-12 13:40:00,72.1,72.16,72.09,72.16,5732.0,66.5931,66.6485,66.5838,66.6485,5732.0
2019-07-12 13:45:00,72.16,72.28,72.15,72.26,9953.0,66.6485,66.7593,66.6393,66.7409,9953.0
2019-07-12 13:50:00,72.26,72.34,72.26,72.31,3984.0,66.7409,66.8147,66.7409,66.787,3984.0
2019-07-12 13:55:00,72.32,72.32,72.17,72.25,4114.0,66.7963,66.7963,66.6577,66.7316,4114.0
2019-07-12 14:00:00,72.24,72.31,72.24,72.31,5499.0,66.7224,66.787,66.7224,66.787,5499.0
2019-07-12 14:05:00,72.3,72.43,72.3,72.42,5749.0,66.7778,66.8979,66.7778,66.8886,5749.0
2019-07-12 14:10:00,72.41,72.49,72.4,72.49,7119.0,66.8794,66.9533,66.8702,66.9533,7119.0
2019-07-12 14:15:00,72.49,72.66,72.49,72.66,16179.0,66.9533,67.1103,66.9533,67.1103,16179.0
2019-07-12 14:20:00,72.66,72.81,72.59,72.72,29310.0,67.1103,67.2488,67.0456,67.1657,29310.0
2019-07-12 14:25:00,72.75,72.77,72.57,72.6,11445.0,67.1934,67.2119,67.0272,67.0549,11445.0
2019-07-12 14:30:00,72.57,72.58,72.51,72.58,4869.0,67.0272,67.0364,66.9718,67.0364,4869.0
2019-07-12 14:35:00,72.57,72.65,72.53,72.61,10221.0,67.0272,67.1011,66.9902,67.0641,10221.0
2019-07-12 14:40:00,72.61,72.63,72.56,72.56,5375.0,67.0641,67.0826,67.0179,67.0179,5375.0
2019-07-12 14:45:00,72.62,72.62,72.53,72.59,17539.0,67.0734,67.0734,66.9902,67.0456,17539.0
2019-07-12 14:50:00,72.59,72.65,72.52,72.52,14588.0,67.0456,67.1011,66.981,66.981,14588.0
2019-07-12 14:55:00,72.52,72.58,72.47,72.57,5589.0,66.981,67.0364,66.9348,67.0272,5589.0
2019-07-12 15:00:00,72.58,72.59,72.53,72.56,6065.0,67.0364,67.0456,66.9902,67.0179,6065.0
2019-07-12 15:05:00,72.57,72.57,72.54,72.54,4370.0,67.0272,67.0272,66.9995,66.9995,4370.0
2019-07-12 15:10:00,72.53,72.54,72.38,72.38,3791.0,66.9902,66.9995,66.8517,66.8517,3791.0
2019-07-12 15:15:00,72.39,72.45,72.37,72.42,8045.0,66.8609,66.9163,66.8425,66.8886,8045.0
2019-07-12 15:20:00,72.43,72.49,72.43,72.49,5597.0,66.8979,66.9533,66.8979,66.9533,5597.0
2019-07-12 15:25:00,72.5,72.54,72.48,72.51,4875.0,66.9625,66.9995,66.944,66.9718,4875.0
2019-07-12 15:30:00,72.52,72.68,72.49,72.67,31277.0,66.981,67.1288,66.9533,67.1195,31277.0
2019-07-12 15:35:00,72.67,72.73,72.64,72.69,25339.0,67.1195,67.175,67.0918,67.138,25339.0
2019-07-12 15:40:00,72.69,72.74,72.57,72.59,11608.0,67.138,67.1842,67.0272,67.0456,11608.0
2019-07-12 15:45:00,72.59,72.6,72.45,72.48,17998.0,67.0456,67.0549,66.9163,66.944,17998.0
2019-07-12 15:50:00,72.47,72.66,72.46,72.59,30128.0,66.9348,67.1103,66.9256,67.0456,30128.0
2019-07-12 15:55:00,72.59,72.69,72.52,72.63,69754.0,67.0456,67.138,66.981,67.0826,69754.0
2019-07-15 09:30:00,72.84,73.01,72.31,72.42,26867.0,67.2766,67.4336,66.787,66.8886,26867.0
2019-07-15 09:35:00,72.49,72.61,72.26,72.44,10051.0,66.9533,67.0641,66.7409,66.9071,10051.0
2019-07-15 09:40:00,72.47,72.51,72.24,72.45,15454.0,66.9348,66.9718,66.7224,66.9163,15454.0
2019-07-15 09:45:00,72.44,72.47,72.01,72.01,6528.0,66.9071,66.9348,66.5099,66.5099,6528.0
2019-07-15 09:50:00,72.01,72.02,71.7,71.78,41547.0,66.5099,66.5192,66.2236,66.2975,41547.0
2019-07-15 09:55:00,71.78,71.83,71.51,71.51,18773.0,66.2975,66.3437,66.0481,66.0481,18773.0
2019-07-15 10:00:00,71.5,71.52,71.32,71.37,8867.0,66.0389,66.0574,65.8726,65.9188,8867.0
2019-07-15 10:05:00,71.34,71.36,71.23,71.29,7256.0,65.8911,65.9096,65.7895,65.8449,7256.0
2019-07-15 10:10:00,71.35,71.38,71.05,71.1,12288.0,65.9004,65.9281,65.6233,65.6695,12288.0
2019-07-15 10:15:00,71.2,71.37,71.17,71.21,12114.0,65.7618,65.9188,65.7341,65.771,12114.0
2019-07-15 10:20:00,71.26,71.32,71.13,71.13,5981.0,65.8172,65.8726,65.6972,65.6972,5981.0
2019-07-15 10:25:00,71.16,71.29,71.16,71.25,3343.0,65.7249,65.8449,65.7249,65.808,3343.0
2019-07-15 10:30:00,71.28,71.58,71.26,71.42,11245.0,65.8357,66.1128,65.8172,65.965,11245.0
2019-07-15 10:35:00,71.42,71.54,71.42,71.5,6830.0,65.965,66.0758,65.965,66.0389,6830.0
2019-07-15 10:40:00,71.49,71.53,71.29,71.31,7155.0,66.0297,66.0666,65.8449,65.8634,7155.0
2019-07-15 10:45:00,71.29,71.58,71.29,71.52,11062.0,65.8449,66.1128,65.8449,66.0574,11062.0
2019-07-15 10:50:00,71.53,71.71,71.53,71.65,4128.0,66.0666,66.2329,66.0666,66.1774,4128.0
2019-07-15 10:55:00,71.7,71.7,71.53,71.56,2235.0,66.2236,66.2236,66.0666,66.0943,2235.0
2019-07-15 11:00:00,71.53,71.57,71.39,71.39,9400.0,66.0666,66.1036,65.9373,65.9373,9400.0
2019-07-15 11:05:00,71.42,71.48,71.39,71.47,6496.0,65.965,66.0204,65.9373,66.0112,6496.0
2019-07-15 11:10:00,71.46,71.52,71.42,71.49,5388.0,66.002,66.0574,65.965,66.0297,5388.0
2019-07-15 11:15:00,71.51,71.51,71.37,71.47,3500.0,66.0481,66.0481,65.9188,66.0112,3500.0
2019-07-15 11:20:00,71.45,71.51,71.45,71.49,2993.0,65.9927,66.0481,65.9927,66.0297,2993.0
2019-07-15 11:25:00,71.45,71.53,71.44,71.47,5461.0,65.9927,66.0666,65.9835,66.0112,5461.0
2019-07-15 11:30:00,71.47,71.48,71.37,71.41,7446.0,66.0112,66.0204,65.9188,65.9558,7446.0
2019-07-15 11:35:00,71.41,71.49,71.4,71.47,3785.0,65.9558,66.0297,65.9465,66.0112,3785.0
2019-07-15 11:40:00,71.49,71.5,71.38,71.38,5000.0,66.0297,66.0389,65.9281,65.9281,5000.0
2019-07-15 11:45:00,71.35,71.4,71.32,71.39,5995.0,65.9004,65.9465,65.8726,65.9373,5995.0
2019-07-15 11:50:00,71.4,71.46,71.37,71.38,6540.0,65.9465,66.002,65.9188,65.9281,6540.0
2019-07-15 11:55:00,71.37,71.43,71.31,71.42,3150.0,65.9188,65.9742,65.8634,65.965,3150.0
2019-07-15 12:00:00,71.42,71.43,71.35,71.39,2429.0,65.965,65.9742,65.9004,65.9373,2429.0
2019-07-15 12:05:00,71.4,71.41,71.31,71.33,4406.0,65.9465,65.9558,65.8634,65.8819,4406.0
2019-07-15 12:10:00,71.32,71.39,71.29,71.36,7730.0,65.8726,65.9373,65.8449,65.9096,7730.0
2019-07-15 12:15:00,71.35,71.4,71.35,71.4,2619.0,65.9004,65.9465,65.9004,65.9465,2619.0
2019-07-15 12:20:00,71.42,71.53,71.38,71.53,13188.0,65.965,66.0666,65.9281,66.0666,13188.0
2019-07-15 12:25:00,71.54,71.59,71.52,71.55,5302.0,66.0758,66.122,66.0574,66.0851,5302.0
2019-07-15 12:30:00,71.55,71.57,71.53,71.55,1115.0,66.0851,66.1036,66.0666,66.0851,1115.0
2019-07-15 12:35:00,71.57,71.58,71.53,71.55,2600.0,66.1036,66.1128,66.0666,66.0851,2600.0
2019-07-15 12:40:00,71.54,71.6,71.53,71.57,3133.0,66.0758,66.1313,66.0666,66.1036,3133.0
2019-07-15 12:45:00,71.59,71.64,71.58,71.62,2178.0,66.122,66.1682,66.1128,66.1497,2178.0
2019-07-15 12:50:00,71.65,71.69,71.62,71.65,2400.0,66.1774,66.2144,66.1497,66.1774,2400.0
2019-07-15 12:55:00,71.66,71.7,71.63,71.66,3922.0,66.1867,66.2236,66.159,66.1867,3922.0
2019-07-15 13:00:00,71.68,71.74,71.67,71.68,2452.0,66.2052,66.2606,66.1959,66.2052,2452.0
2019-07-15 13:05:00,71.67,71.72,71.66,71.66,3301.0,66.1959,66.2421,66.1867,66.1867,3301.0
2019-07-15 13:10:00,71.66,71.69,71.62,71.69,4222.0,66.1867,66.2144,66.1497,66.2144,4222.0
2019-07-15 13:15:00,71.69,71.8,71.69,71.75,3150.0,66.2144,66.316,66.2144,66.2698,3150.0
2019-07-15 13:20:00,71.75,71.8,71.74,71.74,3986.0,66.2698,66.316,66.2606,66.2606,3986.0
2019-07-15 13:25:00,71.73,71.79,71.73,71.79,3451.0,66.2513,66.3067,66.2513,66.3067,3451.0
2019-07-15 13:30:00,71.8,71.82,71.75,71.82,3638.0,66.316,66.3345,66.2698,66.3345,3638.0
2019-07-15 13:35:00,71.82,71.86,71.81,71.85,3833.0,66.3345,66.3714,66.3252,66.3622,3833.0
2019-07-15 13:40:00,71.83,71.86,71.81,71.83,4360.0,66.3437,66.3714,66.3252,66.3437,4360.0
2019-07-15 13:45:00,71.84,71.86,71.8,71.8,6117.0,66.3529,66.3714,66.316,66.316,6117.0
2019-07-15 13:50:00,71.81,71.96,71.81,71.96,7153.0,66.3252,66.4638,66.3252,66.4638,7153.0
2019-07-15 13:55:00,71.96,72.02,71.95,71.99,4056.0,66.4638,66.5192,66.4545,66.4915,4056.0
2019-07-15 14:00:00,71.97,71.98,71.91,71.91,4139.0,66.473,66.4822,66.4176,66.4176,4139.0
2019-07-15 14:05:00,71.93,71.96,71.87,71.96,4262.0,66.4361,66.4638,66.3806,66.4638,4262.0
2019-07-15 14:10:00,71.98,72.03,71.97,72.03,2699.0,66.4822,66.5284,66.473,66.5284,2699.0
2019-07-15 14:15:00,72.02,72.06,72.0,72.06,4239.0,66.5192,66.5561,66.5007,66.5561,4239.0
2019-07-15 14:20:00,72.06,72.13,72.06,72.08,2357.0,66.5561,66.6208,66.5561,66.5746,2357.0
2019-07-15 14:25:00,72.1,72.1,72.04,72.1,5870.0,66.5931,66.5931,66.5377,66.5931,5870.0
2019-07-15 14:30:00,72.1,72.13,72.08,72.1,5131.0,66.5931,66.6208,66.5746,66.5931,5131.0
2019-07-15 14:35:00,72.09,72.09,72.03,72.06,3343.0,66.5838,66.5838,66.5284,66.5561,3343.0
2019-07-15 14:40:00,72.06,72.34,72.06,72.27,8983.0,66.5561,66.8147,66.5561,66.7501,8983.0
2019-07-15 14:45:00,72.29,72.38,72.29,72.34,4802.0,66.7686,66.8517,66.7686,66.8147,4802.0
2019-07-15 14:50:00,72.33,72.36,72.31,72.35,3409.0,66.8055,66.8332,66.787,66.824,3409.0
2019-07-15 14:55:00,72.34,72.35,72.29,72.34,4002.0,66.8147,66.824,66.7686,66.8147,4002.0
2019-07-15 15:00:00,72.34,72.36,72.24,72.25,5187.0,66.8147,66.8332,66.7224,66.7316,5187.0
2019-07-15 15:05:00,72.26,72.26,72.2,72.2,3182.0,66.7409,66.7409,66.6854,66.6854,3182.0
2019-07-15 15:10:00,72.21,72.23,72.17,72.2,4559.0,66.6947,66.7131,66.6577,66.6854,4559.0
2019-07-15 15:15:00,72.21,72.29,72.21,72.29,3400.0,66.6947,66.7686,66.6947,66.7686,3400.0
2019-07-15 15:20:00,72.29,72.33,72.26,72.31,5872.0,66.7686,66.8055,66.7409,66.787,5872.0
2019-07-15 15:25:00,72.33,72.4,72.29,72.39,11793.0,66.8055,66.8702,66.7686,66.8609,11793.0
2019-07-15 15:30:00,72.39,72.41,72.32,72.36,15504.0,66.8609,66.8794,66.7963,66.8332,15504.0
2019-07-15 15:35:00,72.33,72.35,72.29,72.33,8157.0,66.8055,66.824,66.7686,66.8055,8157.0
2019-07-15 15:40:00,72.33,72.44,72.32,72.44,10348.0,66.8055,66.9071,66.7963,66.9071,10348.0
2019-07-15 15:45:00,72.44,72.44,72.39,72.42,11474.0,66.9071,66.9071,66.8609,66.8886,11474.0
2019-07-15 15:50:00,72.43,72.56,72.42,72.55,40635.0,66.8979,67.0179,66.8886,67.0087,40635.0
2019-07-15 15:55:00,72.55,72.55,72.31,72.43,45320.0,67.0087,67.0087,66.787,66.8979,45320.0
2019-07-16 09:30:00,72.0,72.04,71.47,71.89,39073.0,66.5007,66.5377,66.0112,66.3991,39073.0
2019-07-16 09:35:00,71.78,71.93,71.75,71.89,3213.0,66.2975,66.4361,66.2698,66.3991,3213.0
2019-07-16 09:40:00,71.94,72.28,71.86,72.24,6528.0,66.4453,66.7593,66.3714,66.7224,6528.0
2019-07-16 09:45:00,72.24,72.3,72.1,72.18,33607.0,66.7224,66.7778,66.5931,66.667,33607.0
2019-07-16 09:50:00,72.15,72.5,72.14,72.38,9638.0,66.6393,66.9625,66.63,66.8517,9638.0
2019-07-16 09:55:00,72.35,72.39,72.26,72.36,7104.0,66.824,66.8609,66.7409,66.8332,7104.0
2019-07-16 10:00:00,72.34,72.51,72.34,72.5,8571.0,66.8147,66.9718,66.8147,66.9625,8571.0
2019-07-16 10:05:00,72.5,72.75,72.46,72.67,13212.0,66.9625,67.1934,66.9256,67.1195,13212.0
2019-07-16 10:10:00,72.71,72.99,72.71,72.92,9811.0,67.1565,67.4151,67.1565,67.3504,9811.0
2019-07-16 10:15:00,73.0,73.06,72.92,73.04,8093.0,67.4243,67.4797,67.3504,67.4613,8093.0
2019-07-16 10:20:00,73.07,73.19,73.07,73.09,7815.0,67.489,67.5998,67.489,67.5075,7815.0
2019-07-16 10:25:00,73.12,73.16,72.86,73.0,13820.0,67.5352,67.5721,67.295,67.4243,13820.0
2019-07-16 10:30:00,72.99,73.08,72.94,73.08,7683.0,67.4151,67.4982,67.3689,67.4982,7683.0
2019-07-16 10:35:00,73.06,73.06,72.84,72.84,9401.0,67.4797,67.4797,67.2766,67.2766,9401.0
2019-07-16 10:40:00,72.85,72.95,72.85,72.93,7269.0,67.2858,67.3782,67.2858,67.3597,7269.0
2019-07-16 10:45:00,72.91,72.91,72.75,72.77,7880.0,67.3412,67.3412,67.1934,67.2119,7880.0
2019-07-16 10:50:00,72.77,72.77,72.68,72.69,4621.0,67.2119,67.2119,67.1288,67.138,4621.0
2019-07-16 10:55:00,72.67,72.73,72.58,72.73,28512.0,67.1195,67.175,67.0364,67.175,28512.0
2019-07-16 11:00:00,72.75,72.86,72.74,72.85,5351.0,67.1934,67.295,67.1842,67.2858,5351.0
2019-07-16 11:05:00,72.85,72.96,72.85,72.96,6179.0,67.2858,67.3874,67.2858,67.3874,6179.0
2019-07-16 11:10:00,72.96,73.07,72.96,72.99,3776.0,67.3874,67.489,67.3874,67.4151,3776.0
2019-07-16 11:15:00,72.99,73.09,72.94,73.08,7460.0,67.4151,67.5075,67.3689,67.4982,7460.0
2019-07-16 11:20:00,73.07,73.1,73.0,73.02,6996.0,67.489,67.5167,67.4243,67.4428,6996.0
2019-07-16 11:25:00,73.0,73.02,72.94,72.97,2812.0,67.4243,67.4428,67.3689,67.3966,2812.0
2019-07-16 11:30:00,73.0,73.04,72.97,73.02,9082.0,67.4243,67.4613,67.3966,67.4428,9082.0
2019-07-16 11:35:00,73.02,73.04,73.0,73.04,12855.0,67.4428,67.4613,67.4243,67.4613,12855.0
2019-07-16 11:40:00,73.04,73.15,73.03,73.15,9255.0,67.4613,67.5629,67.452,67.5629,9255.0
2019-07-16 11:45:00,73.13,73.13,73.07,73.08,4080.0,67.5444,67.5444,67.489,67.4982,4080.0
2019-07-16 11:50:00,73.07,73.23,73.07,73.2,3470.0,67.489,67.6368,67.489,67.6091,3470.0
2019-07-16 11:55:00,73.22,73.22,73.08,73.08,2275.0,67.6275,67.6275,67.4982,67.4982,2275.0
2019-07-16 12:00:00,73.07,73.1,73.04,73.06,6431.0,67.489,67.5167,67.4613,67.4797,6431.0
2019-07-16 12:05:00,73.06,73.06,72.98,72.99,7548.0,67.4797,67.4797,67.4059,67.4151,7548.0
2019-07-16 12:10:00,73.01,73.02,72.92,72.94,8143.0,67.4336,67.4428,67.3504,67.3689,8143.0
2019-07-16 12:15:00,72.94,73.04,72.83,72.84,32730.0,67.3689,67.4613,67.2673,67.2766,32730.0
2019-07-16 12:20:00,72.82,72.95,72.82,72.91,5397.0,67.2581,67.3782,67.2581,67.3412,5397.0
2019-07-16 12:25:00,72.92,72.97,72.91,72.92,2200.0,67.3504,67.3966,67.3412,67.3504,2200.0
2019-07-16 12:30:00,72.95,72.95,72.92,72.94,4932.0,67.3782,67.3782,67.3504,67.3689,4932.0
2019-07-16 12:35:00,72.95,72.99,72.92,72.96,7620.0,67.3782,67.4151,67.3504,67.3874,7620.0
2019-07-16 12:40:00,73.0,73.05,72.97,72.97,10414.0,67.4243,67.4705,67.3966,67.3966,10414.0
2019-07-16 12:45:00,72.96,72.96,72.8,72.8,20500.0,67.3874,67.3874,67.2396,67.2396,20500.0
2019-07-16 12:50:00,72.77,72.78,72.62,72.67,18944.0,67.2119,67.2211,67.0734,67.1195,18944.0
2019-07-16 12:55:00,72.66,72.74,72.66,72.74,1602.0,67.1103,67.1842,67.1103,67.1842,1602.0
2019-07-16 13:00:00,72.75,72.84,72.74,72.77,7856.0,67.1934,67.2766,67.1842,67.2119,7856.0
2019-07-16 13:05:00,72.77,72.8,72.74,72.74,3561.0,67.2119,67.2396,67.1842,67.1842,3561.0
2019-07-16 13:10:00,72.74,72.75,72.68,72.68,1656.0,67.1842,67.1934,67.1288,67.1288,1656.0
2019-07-16 13:15:00,72.69,72.81,72.68,72.76,3179.0,67.138,67.2488,67.1288,67.2027,3179.0
2019-07-16 13:20:00,72.75,72.75,72.71,72.71,4000.0,67.1934,67.1934,67.1565,67.1565,4000.0
2019-07-16 13:25:00,72.71,72.71,72.64,72.68,3713.0,67.1565,67.1565,67.0918,67.1288,3713.0
2019-07-16 13:30:00,72.69,72.7,72.67,72.69,2899.0,67.138,67.1472,67.1195,67.138,2899.0
2019-07-16 13:35:00,72.67,72.67,72.59,72.61,4240.0,67.1195,67.1195,67.0456,67.0641,4240.0
2019-07-16 13:40:00,72.59,72.66,72.59,72.61,3344.0,67.0456,67.1103,67.0456,67.0641,3344.0
2019-07-16 13:45:00,72.6,72.63,72.56,72.58,5751.0,67.0549,67.0826,67.0179,67.0364,5751.0
2019-07-16 13:50:00,72.57,72.6,72.53,72.53,3439.0,67.0272,67.0549,66.9902,66.9902,3439.0
2019-07-16 13:55:00,72.53,72.56,72.49,72.56,7574.0,66.9902,67.0179,66.9533,67.0179,7574.0
2019-07-16 14:00:00,72.57,72.64,72.57,72.6,3658.0,67.0272,67.0918,67.0272,67.0549,3658.0
2019-07-16 14:05:00,72.58,72.64,72.56,72.56,4484.0,67.0364,67.0918,67.0179,67.0179,4484.0
2019-07-16 14:10:00,72.56,72.64,72.56,72.62,7407.0,67.0179,67.0918,67.0179,67.0734,7407.0
2019-07-16 14:15:00,72.63,72.66,72.6,72.62,2840.0,67.0826,67.1103,67.0549,67.0734,2840.0
2019-07-16 14:20:00,72.62,72.72,72.61,72.72,6531.0,67.0734,67.1657,67.0641,67.1657,6531.0
2019-07-16 14:25:00,72.73,72.74,72.61,72.62,4734.0,67.175,67.1842,67.0641,67.0734,4734.0
2019-07-16 14:30:00,72.61,72.66,72.59,72.6,4700.0,67.0641,67.1103,67.0456,67.0549,4700.0
2019-07-16 14:35:00,72.61,72.84,72.61,72.84,7689.0,67.0641,67.2766,67.0641,67.2766,7689.0
2019-07-16 14:40:00,72.83,72.91,72.8,72.89,17293.0,67.2673,67.3412,67.2396,67.3227,17293.0
2019-07-16 14:45:00,72.88,73.11,72.88,73.11,70058.0,67.3135,67.5259,67.3135,67.5259,70058.0
2019-07-16 14:50:00,73.11,73.15,73.0,73.11,63514.0,67.5259,67.5629,67.4243,67.5259,63514.0
2019-07-16 14:55:00,73.08,73.09,72.99,73.05,10387.0,67.4982,67.5075,67.4151,67.4705,10387.0
2019-07-16 15:00:00,73.07,73.07,72.77,72.81,8537.0,67.489,67.489,67.2119,67.2488,8537.0
2019-07-16 15:05:00,72.81,72.87,72.81,72.82,5070.0,67.2488,67.3043,67.2488,67.2581,5070.0
2019-07-16 15:10:00,72.83,72.95,72.79,72.93,10724.0,67.2673,67.3782,67.2304,67.3597,10724.0
2019-07-16 15:15:00,72.92,72.92,72.86,72.89,6463.0,67.3504,67.3504,67.295,67.3227,6463.0
2019-07-16 15:20:00,72.89,72.91,72.82,72.91,7436.0,67.3227,67.3412,67.2581,67.3412,7436.0
2019-07-16 15:25:00,72.93,72.93,72.86,72.87,4866.0,67.3597,67.3597,67.295,67.3043,4866.0
2019-07-16 15:30:00,72.89,73.04,72.87,72.97,9145.0,67.3227,67.4613,67.3043,67.3966,9145.0
2019-07-16 15:35:00,72.98,73.08,72.96,73.05,15995.0,67.4059,67.4982,67.3874,67.4705,15995.0
2019-07-16 15:40:00,73.07,73.11,73.02,73.09,15295.0,67.489,67.5259,67.4428,67.5075,15295.0
2019-07-16 15:45:00,73.08,73.09,73.0,73.03,19135.0,67.4982,67.5075,67.4243,67.452,19135.0
2019-07-16 15:50:00,73.03,73.09,73.03,73.08,22637.0,67.452,67.5075,67.452,67.4982,22637.0
2019-07-16 15:55:00,73.08,73.1,72.99,73.04,49139.0,67.4982,67.5167,67.4151,67.4613,49139.0
2019-07-17 09:30:00,73.02,73.05,72.29,72.36,12802.0,67.4428,67.4705,66.7686,66.8332,12802.0
2019-07-17 09:35:00,72.34,72.49,72.25,72.46,5707.0,66.8147,66.9533,66.7316,66.9256,5707.0
2019-07-17 09:40:00,72.37,72.49,72.11,72.3,9531.0,66.8425,66.9533,66.6023,66.7778,9531.0
2019-07-17 09:45:00,72.29,72.37,72.16,72.19,3000.0,66.7686,66.8425,66.6485,66.6762,3000.0
2019-07-17 09:50:00,72.25,72.42,72.25,72.38,3036.0,66.7316,66.8886,66.7316,66.8517,3036.0
2019-07-17 09:55:00,72.4,72.43,72.21,72.21,9435.0,66.8702,66.8979,66.6947,66.6947,9435.0
2019-07-17 10:00:00,72.23,72.3,71.95,72.05,6615.0,66.7131,66.7778,66.4545,66.5469,6615.0
2019-07-17 10:05:00,72.04,72.08,71.8,71.8,2555.0,66.5377,66.5746,66.316,66.316,2555.0
2019-07-17 10:10:00,71.79,71.85,71.73,71.79,7004.0,66.3067,66.3622,66.2513,66.3067,7004.0
2019-07-17 10:15:00,71.82,72.12,71.76,72.0,10019.0,66.3345,66.6115,66.279,66.5007,10019.0
2019-07-17 10:20:00,72.01,72.04,72.0,72.03,2320.0,66.5099,66.5377,66.5007,66.5284,2320.0
2019-07-17 10:25:00,72.05,72.08,71.89,71.91,4643.0,66.5469,66.5746,66.3991,66.4176,4643.0
2019-07-17 10:30:00,71.9,72.0,71.85,71.97,45714.0,66.4083,66.5007,66.3622,66.473,45714.0
2019-07-17 10:35:00,72.0,72.23,72.0,72.23,2500.0,66.5007,66.7131,66.5007,66.7131,2500.0
2019-07-17 10:40:00,72.22,72.23,72.0,72.01,5931.0,66.7039,66.7131,66.5007,66.5099,5931.0
2019-07-17 10:45:00,72.01,72.08,71.94,72.07,8477.0,66.5099,66.5746,66.4453,66.5654,8477.0
2019-07-17 10:50:00,72.03,72.12,72.0,72.03,10300.0,66.5284,66.6115,66.5007,66.5284,10300.0
2019-07-17 10:55:00,72.05,72.21,72.05,72.2,1601.0,66.5469,66.6947,66.5469,66.6854,1601.0
2019-07-17 11:00:00,72.22,72.3,72.18,72.2,11150.0,66.7039,66.7778,66.667,66.6854,11150.0
2019-07-17 11:05:00,72.17,72.28,72.17,72.28,14310.0,66.6577,66.7593,66.6577,66.7593,14310.0
2019-07-17 11:10:00,72.25,72.32,72.23,72.3,6202.0,66.7316,66.7963,66.7131,66.7778,6202.0
2019-07-17 11:15:00,72.28,72.31,72.25,72.28,6417.0,66.7593,66.787,66.7316,66.7593,6417.0
2019-07-17 11:20:00,72.3,72.32,72.28,72.31,7722.0,66.7778,66.7963,66.7593,66.787,7722.0
2019-07-17 11:25:00,72.31,72.43,72.28,72.42,5822.0,66.787,66.8979,66.7593,66.8886,5822.0
2019-07-17 11:30:00,72.44,72.51,72.44,72.47,3612.0,66.9071,66.9718,66.9071,66.9348,3612.0
2019-07-17 11:35:00,72.45,72.66,72.45,72.66,1500.0,66.9163,67.1103,66.9163,67.1103,1500.0
2019-07-17 11:40:00,72.68,72.78,72.67,72.71,3043.0,67.1288,67.2211,67.1195,67.1565,3043.0
2019-07-17 11:45:00,72.72,72.91,72.72,72.91,1852.0,67.1657,67.3412,67.1657,67.3412,1852.0
2019-07-17 11:50:00,72.92,72.98,72.89,72.96,96511.0,67.3504,67.4059,67.3227,67.3874,96511.0
2019-07-17 11:55:00,72.94,72.95,72.79,72.83,2915.0,67.3689,67.3782,67.2304,67.2673,2915.0
2019-07-17 12:00:00,72.79,72.81,72.59,72.63,2846.0,67.2304,67.2488,67.0456,67.0826,2846.0
2019-07-17 12:05:00,72.62,72.62,72.59,72.6,1606.0,67.0734,67.0734,67.0456,67.0549,1606.0
2019-07-17 12:10:00,72.55,72.57,72.49,72.5,3230.0,67.0087,67.0272,66.9533,66.9625,3230.0
2019-07-17 12:15:00,72.51,72.59,72.5,72.53,2796.0,66.9718,67.0456,66.9625,66.9902,2796.0
2019-07-17 12:20:00,72.57,72.57,72.49,72.5,2417.0,67.0272,67.0272,66.9533,66.9625,2417.0
2019-07-17 12:25:00,72.51,72.58,72.49,72.56,5479.0,66.9718,67.0364,66.9533,67.0179,5479.0
2019-07-17 12:30:00,72.56,72.61,72.53,72.57,3800.0,67.0179,67.0641,66.9902,67.0272,3800.0
2019-07-17 12:35:00,72.59,72.62,72.55,72.61,2474.0,67.0456,67.0734,67.0087,67.0641,2474.0
2019-07-17 12:40:00,72.62,72.69,72.6,72.61,2572.0,67.0734,67.138,67.0549,67.0641,2572.0
2019-07-17 12:45:00,72.6,72.61,72.56,72.61,1749.0,67.0549,67.0641,67.0179,67.0641,1749.0
2019-07-17 12:50:00,72.64,72.68,72.56,72.63,13405.0,67.0918,67.1288,67.0179,67.0826,13405.0
2019-07-17 12:55:00,72.62,72.63,72.52,72.56,5400.0,67.0734,67.0826,66.981,67.0179,5400.0
2019-07-17 13:00:00,72.56,72.59,72.54,72.59,4108.0,67.0179,67.0456,66.9995,67.0456,4108.0
2019-07-17 13:05:00,72.58,72.68,72.55,72.64,3278.0,67.0364,67.1288,67.0087,67.0918,3278.0
2019-07-17 13:10:00,72.61,72.67,72.6,72.65,3744.0,67.0641,67.1195,67.0549,67.1011,3744.0
2019-07-17 13:15:00,72.63,72.68,72.62,72.68,3995.0,67.0826,67.1288,67.0734,67.1288,3995.0
2019-07-17 13:20:00,72.66,72.71,72.66,72.67,1608.0,67.1103,67.1565,67.1103,67.1195,1608.0
2019-07-17 13:25:00,72.7,72.7,72.67,72.67,1100.0,67.1472,67.1472,67.1195,67.1195,1100.0
2019-07-17 13:30:00,72.71,72.76,72.7,72.74,5864.0,67.1565,67.2027,67.1472,67.1842,5864.0
2019-07-17 13:35:00,72.72,72.76,72.69,72.76,4229.0,67.1657,67.2027,67.138,67.2027,4229.0
2019-07-17 13:40:00,72.77,72.81,72.73,72.76,3100.0,67.2119,67.2488,67.175,67.2027,3100.0
2019-07-17 13:45:00,72.76,72.84,72.76,72.8,1600.0,67.2027,67.2766,67.2027,67.2396,1600.0
2019-07-17 13:50:00,72.79,72.8,72.75,72.78,2360.0,67.2304,67.2396,67.1934,67.2211,2360.0
2019-07-17 13:55:00,72.79,72.81,72.77,72.77,450.0,67.2304,67.2488,67.2119,67.2119,450.0
2019-07-17 14:00:00,72.76,72.86,72.76,72.83,5841.0,67.2027,67.295,67.2027,67.2673,5841.0
2019-07-17 14:05:00,72.81,72.85,72.78,72.81,5105.0,67.2488,67.2858,67.2211,67.2488,5105.0
2019-07-17 14:10:00,72.83,72.85,72.81,72.82,5926.0,67.2673,67.2858,67.2488,67.2581,5926.0
2019-07-17 14:15:00,72.81,72.87,72.81,72.87,4137.0,67.2488,67.3043,67.2488,67.3043,4137.0
2019-07-17 14:20:00,72.84,72.91,72.84,72.91,11083.0,67.2766,67.3412,67.2766,67.3412,11083.0
2019-07-17 14:25:00,72.91,72.94,72.82,72.82,4902.0,67.3412,67.3689,67.2581,67.2581,4902.0
2019-07-17 14:30:00,72.8,72.82,72.66,72.66,7596.0,67.2396,67.2581,67.1103,67.1103,7596.0
2019-07-17 14:35:00,72.66,72.76,72.66,72.74,3752.0,67.1103,67.2027,67.1103,67.1842,3752.0
2019-07-17 14:40:00,72.76,72.79,72.65,72.65,4827.0,67.2027,67.2304,67.1011,67.1011,4827.0
2019-07-17 14:45:00,72.66,72.8,72.64,72.79,5071.0,67.1103,67.2396,67.0918,67.2304,5071.0
2019-07-17 14:50:00,72.78,72.79,72.64,72.65,5462.0,67.2211,67.2304,67.0918,67.1011,5462.0
2019-07-17 14:55:00,72.66,72.69,72.64,72.67,6254.0,67.1103,67.138,67.0918,67.1195,6254.0
2019-07-17 15:00:00,72.66,72.72,72.65,72.65,28441.0,67.1103,67.1657,67.1011,67.1011,28441.0
2019-07-17 15:05:00,72.68,72.73,72.66,72.73,13115.0,67.1288,67.175,67.1103,67.175,13115.0
2019-07-17 15:10:00,72.73,72.81,72.72,72.81,6864.0,67.175,67.2488,67.1657,67.2488,6864.0
2019-07-17 15:15:00,72.81,72.85,72.8,72.84,4930.0,67.2488,67.2858,67.2396,67.2766,4930.0
2019-07-17 15:20:00,72.84,72.85,72.57,72.59,9685.0,67.2766,67.2858,67.0272,67.0456,9685.0
2019-07-17 15:25:00,72.59,72.61,72.53,72.56,28892.0,67.0456,67.0641,66.9902,67.0179,28892.0
2019-07-17 15:30:00,72.56,72.7,72.55,72.69,29915.0,67.0179,67.1472,67.0087,67.138,29915.0
2019-07-17 15:35:00,72.69,72.7,72.5,72.58,11417.0,67.138,67.1472,66.9625,67.0364,11417.0
2019-07-17 15:40:00,72.59,72.68,72.57,72.65,21445.0,67.0456,67.1288,67.0272,67.1011,21445.0
2019-07-17 15:45:00,72.65,72.7,72.62,72.66,21293.0,67.1011,67.1472,67.0734,67.1103,21293.0
2019-07-17 15:50:00,72.66,72.73,72.65,72.73,23779.0,67.1103,67.175,67.1011,67.175,23779.0
2019-07-17 15:55:00,72.71,72.74,72.5,72.62,105350.0,67.1565,67.1842,66.9625,67.0734,105350.0
2019-07-18 09:30:00,72.48,72.87,72.45,72.51,18114.0,66.944,67.3043,66.9163,66.9718,18114.0
2019-07-18 09:35:00,72.43,72.95,72.43,72.95,3800.0,66.8979,67.3782,66.8979,67.3782,3800.0
2019-07-18 09:40:00,72.84,72.84,72.67,72.71,2250.0,67.2766,67.2766,67.1195,67.1565,2250.0
2019-07-18 09:45:00,72.78,72.89,72.69,72.84,7439.0,67.2211,67.3227,67.138,67.2766,7439.0
2019-07-18 09:50:00,72.83,72.95,72.83,72.9,6601.0,67.2673,67.3782,67.2673,67.332,6601.0
2019-07-18 09:55:00,72.92,73.13,72.88,73.11,3515.0,67.3504,67.5444,67.3135,67.5259,3515.0
2019-07-18 10:00:00,73.2,73.21,73.12,73.2,3804.0,67.6091,67.6183,67.5352,67.6091,3804.0
2019-07-18 10:05:00,73.18,73.2,73.03,73.12,2876.0,67.5906,67.6091,67.452,67.5352,2876.0
2019-07-18 10:10:00,73.11,73.18,73.08,73.17,2723.0,67.5259,67.5906,67.4982,67.5813,2723.0
2019-07-18 10:15:00,73.16,73.32,73.1,73.31,10606.0,67.5721,67.7199,67.5167,67.7107,10606.0
2019-07-18 10:20:00,73.34,73.34,73.26,73.26,2753.0,67.7384,67.7384,67.6645,67.6645,2753.0
2019-07-18 10:25:00,73.25,73.31,73.21,73.24,3207.0,67.6552,67.7107,67.6183,67.646,3207.0
2019-07-18 10:30:00,73.31,73.41,73.27,73.33,31211.0,67.7107,67.803,67.6737,67.7291,31211.0
2019-07-18 10:35:00,73.29,73.3,73.21,73.23,14330.0,67.6922,67.7014,67.6183,67.6368,14330.0
2019-07-18 10:40:00,73.22,73.28,73.15,73.15,3304.0,67.6275,67.6829,67.5629,67.5629,3304.0
2019-07-18 10:45:00,73.15,73.16,73.07,73.14,28555.0,67.5629,67.5721,67.489,67.5536,28555.0
2019-07-18 10:50:00,73.18,73.25,73.16,73.21,2000.0,67.5906,67.6552,67.5721,67.6183,2000.0
2019-07-18 10:55:00,73.21,73.34,73.21,73.31,2889.0,67.6183,67.7384,67.6183,67.7107,2889.0
2019-07-18 11:00:00,73.31,73.36,73.2,73.21,3216.0,67.7107,67.7568,67.6091,67.6183,3216.0
2019-07-18 11:05:00,73.22,73.23,72.99,72.99,5697.0,67.6275,67.6368,67.4151,67.4151,5697.0
2019-07-18 11:10:00,72.98,73.01,72.85,72.85,9938.0,67.4059,67.4336,67.2858,67.2858,9938.0
2019-07-18 11:15:00,72.87,72.89,72.83,72.83,6600.0,67.3043,67.3227,67.2673,67.2673,6600.0
2019-07-18 11:20:00,72.82,72.85,72.63,72.64,12202.0,67.2581,67.2858,67.0826,67.0918,12202.0
2019-07-18 11:25:00,72.68,72.86,72.66,72.74,12716.0,67.1288,67.295,67.1103,67.1842,12716.0
2019-07-18 11:30:00,72.73,72.76,72.68,72.73,8595.0,67.175,67.2027,67.1288,67.175,8595.0
2019-07-18 11:35:00,72.7,72.7,72.45,72.5,7483.0,67.1472,67.1472,66.9163,66.9625,7483.0
2019-07-18 11:40:00,72.47,72.55,72.38,72.53,18784.0,66.9348,67.0087,66.8517,66.9902,18784.0
2019-07-18 11:45:00,72.52,72.6,72.49,72.58,8377.0,66.981,67.0549,66.9533,67.0364,8377.0
2019-07-18 11:50:00,72.6,72.65,72.49,72.55,4370.0,67.0549,67.1011,66.9533,67.0087,4370.0
2019-07-18 11:55:00,72.52,72.53,72.48,72.48,2667.0,66.981,66.9902,66.944,66.944,2667.0
2019-07-18 12:00:00,72.45,72.48,72.43,72.47,3073.0,66.9163,66.944,66.8979,66.9348,3073.0
2019-07-18 12:05:00,72.46,72.51,72.42,72.5,3098.0,66.9256,66.9718,66.8886,66.9625,3098.0
2019-07-18 12:10:00,72.51,72.71,72.51,72.58,9735.0,66.9718,67.1565,66.9718,67.0364,9735.0
2019-07-18 12:15:00,72.52,72.57,72.52,72.55,1648.0,66.981,67.0272,66.981,67.0087,1648.0
2019-07-18 12:20:00,72.57,72.74,72.55,72.74,5524.0,67.0272,67.1842,67.0087,67.1842,5524.0
2019-07-18 12:25:00,72.75,72.75,72.62,72.62,1200.0,67.1934,67.1934,67.0734,67.0734,1200.0
2019-07-18 12:30:00,72.65,72.7,72.63,72.65,1750.0,67.1011,67.1472,67.0826,67.1011,1750.0
2019-07-18 12:35:00,72.66,72.71,72.62,72.71,5079.0,67.1103,67.1565,67.0734,67.1565,5079.0
2019-07-18 12:40:00,72.69,72.71,72.64,72.64,1326.0,67.138,67.1565,67.0918,67.0918,1326.0
2019-07-18 12:45:00,72.65,72.66,72.51,72.55,1715.0,67.1011,67.1103,66.9718,67.0087,1715.0
2019-07-18 12:50:00,72.61,72.65,72.57,72.62,2200.0,67.0641,67.1011,67.0272,67.0734,2200.0
2019-07-18 12:55:00,72.61,72.61,72.56,72.59,5379.0,67.0641,67.0641,67.0179,67.0456,5379.0
2019-07-18 13:00:00,72.6,72.61,72.51,72.53,6426.0,67.0549,67.0641,66.9718,66.9902,6426.0
2019-07-18 13:05:00,72.53,72.57,72.51,72.54,8344.0,66.9902,67.0272,66.9718,66.9995,8344.0
2019-07-18 13:10:00,72.52,72.61,72.52,72.6,2726.0,66.981,67.0641,66.981,67.0549,2726.0
2019-07-18 13:15:00,72.6,72.6,72.53,72.57,1997.0,67.0549,67.0549,66.9902,67.0272,1997.0
2019-07-18 13:20:00,72.6,72.64,72.57,72.63,1306.0,67.0549,67.0918,67.0272,67.0826,1306.0
2019-07-18 13:25:00,72.63,72.63,72.53,72.54,1200.0,67.0826,67.0826,66.9902,66.9995,1200.0
2019-07-18 13:30:00,72.55,72.57,72.46,72.49,4860.0,67.0087,67.0272,66.9256,66.9533,4860.0
2019-07-18 13:35:00,72.51,72.59,72.51,72.59,1270.0,66.9718,67.0456,66.9718,67.0456,1270.0
2019-07-18 13:40:00,72.57,72.57,72.52,72.53,1100.0,67.0272,67.0272,66.981,66.9902,1100.0
2019-07-18 13:45:00,72.52,72.52,72.45,72.46,7089.0,66.981,66.981,66.9163,66.9256,7089.0
2019-07-18 13:50:00,72.49,72.51,72.46,72.47,2048.0,66.9533,66.9718,66.9256,66.9348,2048.0
2019-07-18 13:55:00,72.48,72.52,72.45,72.47,8995.0,66.944,66.981,66.9163,66.9348,8995.0
2019-07-18 14:00:00,72.47,72.5,72.39,72.5,3050.0,66.9348,66.9625,66.8609,66.9625,3050.0
2019-07-18 14:05:00,72.5,72.56,72.46,72.49,4461.0,66.9625,67.0179,66.9256,66.9533,4461.0
2019-07-18 14:10:00,72.52,72.58,72.52,72.57,1500.0,66.981,67.0364,66.981,67.0272,1500.0
2019-07-18 14:15:00,72.58,72.62,72.56,72.62,1833.0,67.0364,67.0734,67.0179,67.0734,1833.0
2019-07-18 14:20:00,72.62,72.64,72.56,72.64,1800.0,67.0734,67.0918,67.0179,67.0918,1800.0
2019-07-18 14:25:00,72.69,72.77,72.67,72.77,1800.0,67.138,67.2119,67.1195,67.2119,1800.0
2019-07-18 14:30:00,72.77,72.81,72.76,72.8,1913.0,67.2119,67.2488,67.2027,67.2396,1913.0
2019-07-18 14:35:00,72.8,72.85,72.76,72.84,3165.0,67.2396,67.2858,67.2027,67.2766,3165.0
2019-07-18 14:40:00,72.85,72.92,72.83,72.92,4896.0,67.2858,67.3504,67.2673,67.3504,4896.0
2019-07-18 14:45:00,72.94,72.95,72.9,72.95,2501.0,67.3689,67.3782,67.332,67.3782,2501.0
2019-07-18 14:50:00,72.94,72.97,72.92,72.92,4128.0,67.3689,67.3966,67.3504,67.3504,4128.0
2019-07-18 14:55:00,72.91,72.99,72.89,72.99,3610.0,67.3412,67.4151,67.3227,67.4151,3610.0
2019-07-18 15:00:00,72.97,73.02,72.9,72.94,9450.0,67.3966,67.4428,67.332,67.3689,9450.0
2019-07-18 15:05:00,72.92,72.95,72.9,72.92,3091.0,67.3504,67.3782,67.332,67.3504,3091.0
2019-07-18 15:10:00,72.93,72.95,72.84,72.95,5249.0,67.3597,67.3782,67.2766,67.3782,5249.0
2019-07-18 15:15:00,72.94,72.94,72.87,72.91,4288.0,67.3689,67.3689,67.3043,67.3412,4288.0
2019-07-18 15:20:00,72.9,72.93,72.88,72.92,3296.0,67.332,67.3597,67.3135,67.3504,3296.0
2019-07-18 15:25:00,72.92,72.92,72.83,72.89,3884.0,67.3504,67.3504,67.2673,67.3227,3884.0
2019-07-18 15:30:00,72.87,72.88,72.82,72.84,5227.0,67.3043,67.3135,67.2581,67.2766,5227.0
2019-07-18 15:35:00,72.84,72.91,72.83,72.86,6546.0,67.2766,67.3412,67.2673,67.295,6546.0
2019-07-18 15:40:00,72.86,72.87,72.82,72.84,7661.0,67.295,67.3043,67.2581,67.2766,7661.0
2019-07-18 15:45:00,72.84,72.85,72.76,72.77,8133.0,67.2766,67.2858,67.2027,67.2119,8133.0
2019-07-18 15:50:00,72.76,72.8,72.74,72.76,15119.0,67.2027,67.2396,67.1842,67.2027,15119.0
2019-07-18 15:55:00,72.77,73.02,72.75,72.99,57527.0,67.2119,67.4428,67.1934,67.4151,57527.0
2019-07-19 09:30:00,73.26,73.39,73.01,73.19,37508.0,67.6645,67.7845,67.4336,67.5998,37508.0
2019-07-19 09:35:00,73.17,73.3,73.09,73.22,9450.0,67.5813,67.7014,67.5075,67.6275,9450.0
2019-07-19 09:40:00,73.28,73.71,73.21,73.65,21707.0,67.6829,68.0801,67.6183,68.0247,21707.0
2019-07-19 09:45:00,73.65,73.68,73.51,73.6,5472.0,68.0247,68.0524,67.8954,67.9785,5472.0
2019-07-19 09:50:00,73.59,73.65,73.38,73.38,4553.0,67.9693,68.0247,67.7753,67.7753,4553.0
2019-07-19 09:55:00,73.45,73.61,73.45,73.6,4166.0,67.84,67.9877,67.84,67.9785,4166.0
2019-07-19 10:00:00,73.61,73.74,73.52,73.64,24973.0,67.9877,68.1078,67.9046,68.0154,24973.0
2019-07-19 10:05:00,73.63,73.69,73.57,73.63,14169.0,68.0062,68.0616,67.9508,68.0062,14169.0
2019-07-19 10:10:00,73.6,73.76,73.6,73.76,10101.0,67.9785,68.1263,67.9785,68.1263,10101.0
2019-07-19 10:15:00,73.8,73.95,73.78,73.95,6327.0,68.1632,68.3018,68.1448,68.3018,6327.0
2019-07-19 10:20:00,73.93,74.14,73.91,74.09,16180.0,68.2833,68.4773,68.2648,68.4311,16180.0
2019-07-19 10:25:00,74.03,74.11,73.92,74.09,6537.0,68.3757,68.4496,68.2741,68.4311,6537.0
2019-07-19 10:30:00,74.09,74.15,74.06,74.06,7282.0,68.4311,68.4865,68.4034,68.4034,7282.0
2019-07-19 10:35:00,74.07,74.1,73.97,74.1,6916.0,68.4126,68.4403,68.3202,68.4403,6916.0
2019-07-19 10:40:00,74.1,74.13,74.04,74.11,5309.0,68.4403,68.468,68.3849,68.4496,5309.0
2019-07-19 10:45:00,74.12,74.21,74.1,74.11,10334.0,68.4588,68.5419,68.4403,68.4496,10334.0
2019-07-19 10:50:00,74.13,74.3,74.13,74.26,17334.0,68.468,68.625,68.468,68.5881,17334.0
2019-07-19 10:55:00,74.26,74.33,74.15,74.33,11998.0,68.5881,68.6527,68.4865,68.6527,11998.0
2019-07-19 11:00:00,74.33,74.37,74.26,74.37,14961.0,68.6527,68.6897,68.5881,68.6897,14961.0
2019-07-19 11:05:00,74.36,74.48,74.36,74.44,6273.0,68.6805,68.7913,68.6805,68.7543,6273.0
2019-07-19 11:10:00,74.42,74.53,74.41,74.53,9830.0,68.7359,68.8375,68.7266,68.8375,9830.0
2019-07-19 11:15:00,74.53,74.55,74.47,74.49,6959.0,68.8375,68.8559,68.7821,68.8005,6959.0
2019-07-19 11:20:00,74.51,74.56,74.41,74.48,16657.0,68.819,68.8652,68.7266,68.7913,16657.0
2019-07-19 11:25:00,74.48,74.56,74.44,74.48,40111.0,68.7913,68.8652,68.7543,68.7913,40111.0
2019-07-19 11:30:00,74.48,74.56,74.47,74.5,7405.0,68.7913,68.8652,68.7821,68.8098,7405.0
2019-07-19 11:35:00,74.5,74.52,74.31,74.34,64114.0,68.8098,68.8282,68.6343,68.662,64114.0
2019-07-19 11:40:00,74.34,74.43,74.31,74.41,27018.0,68.662,68.7451,68.6343,68.7266,27018.0
2019-07-19 11:45:00,74.42,74.5,74.41,74.5,11865.0,68.7359,68.8098,68.7266,68.8098,11865.0
2019-07-19 11:50:00,74.52,74.53,74.46,74.47,5628.0,68.8282,68.8375,68.7728,68.7821,5628.0
2019-07-19 11:55:00,74.46,74.61,74.44,74.61,19089.0,68.7728,68.9114,68.7543,68.9114,19089.0
2019-07-19 12:00:00,74.62,74.7,74.6,74.7,7242.0,68.9206,68.9945,68.9021,68.9945,7242.0
2019-07-19 12:05:00,74.71,74.8,74.7,74.72,23842.0,69.0037,69.0868,68.9945,69.013,23842.0
2019-07-19 12:10:00,74.71,74.84,74.65,74.84,27734.0,69.0037,69.1238,68.9483,69.1238,27734.0
2019-07-19 12:15:00,74.84,74.88,74.8,74.86,8756.0,69.1238,69.1607,69.0868,69.1423,8756.0
2019-07-19 12:20:00,74.86,74.88,74.64,74.76,25364.0,69.1423,69.1607,68.9391,69.0499,25364.0
2019-07-19 12:25:00,74.76,74.87,74.76,74.83,8213.0,69.0499,69.1515,69.0499,69.1146,8213.0
2019-07-19 12:30:00,74.83,74.83,74.68,74.72,6623.0,69.1146,69.1146,68.976,69.013,6623.0
2019-07-19 12:35:00,74.7,74.72,74.58,74.59,13336.0,68.9945,69.013,68.8837,68.8929,13336.0
2019-07-19 12:40:00,74.59,74.64,74.55,74.55,15928.0,68.8929,68.9391,68.8559,68.8559,15928.0
2019-07-19 12:45:00,74.55,74.55,74.47,74.49,5997.0,68.8559,68.8559,68.7821,68.8005,5997.0
2019-07-19 12:50:00,74.49,74.6,74.46,74.6,5824.0,68.8005,68.9021,68.7728,68.9021,5824.0
2019-07-19 12:55:00,74.6,74.61,74.57,74.59,6632.0,68.9021,68.9114,68.8744,68.8929,6632.0
2019-07-19 13:00:00,74.58,74.58,74.5,74.55,3828.0,68.8837,68.8837,68.8098,68.8559,3828.0
2019-07-19 13:05:00,74.56,74.65,74.55,74.59,5660.0,68.8652,68.9483,68.8559,68.8929,5660.0
2019-07-19 13:10:00,74.6,74.64,74.59,74.64,6896.0,68.9021,68.9391,68.8929,68.9391,6896.0
2019-07-19 13:15:00,74.63,74.73,74.63,74.72,4428.0,68.9298,69.0222,68.9298,69.013,4428.0
2019-07-19 13:20:00,74.71,74.82,74.7,74.81,5041.0,69.0037,69.1053,68.9945,69.0961,5041.0
2019-07-19 13:25:00,74.8,74.83,74.77,74.81,3978.0,69.0868,69.1146,69.0591,69.0961,3978.0
2019-07-19 13:30:00,74.8,75.04,74.79,75.04,30578.0,69.0868,69.3085,69.0776,69.3085,30578.0
2019-07-19 13:35:00,75.02,75.17,74.96,75.05,20903.0,69.29,69.4286,69.2346,69.3178,20903.0
2019-07-19 13:40:00,75.05,75.1,75.02,75.02,14504.0,69.3178,69.3639,69.29,69.29,14504.0
2019-07-19 13:45:00,75.0,75.03,74.98,75.01,3553.0,69.2716,69.2993,69.2531,69.2808,3553.0
2019-07-19 13:50:00,74.96,75.05,74.94,75.02,6568.0,69.2346,69.3178,69.2162,69.29,6568.0
2019-07-19 13:55:00,75.02,75.07,74.97,75.0,4623.0,69.29,69.3362,69.2439,69.2716,4623.0
2019-07-19 14:00:00,75.02,75.02,74.9,74.9,4200.0,69.29,69.29,69.1792,69.1792,4200.0
2019-07-19 14:05:00,74.93,74.93,74.85,74.85,5026.0,69.2069,69.2069,69.133,69.133,5026.0
2019-07-19 14:10:00,74.83,74.84,74.72,74.81,5972.0,69.1146,69.1238,69.013,69.0961,5972.0
2019-07-19 14:15:00,74.81,74.84,74.73,74.8,4400.0,69.0961,69.1238,69.0222,69.0868,4400.0
2019-07-19 14:20:00,74.81,74.84,74.77,74.79,4210.0,69.0961,69.1238,69.0591,69.0776,4210.0
2019-07-19 14:25:00,74.76,74.8,74.74,74.76,6300.0,69.0499,69.0868,69.0314,69.0499,6300.0
2019-07-19 14:30:00,74.76,74.76,74.55,74.56,51623.0,69.0499,69.0499,68.8559,68.8652,51623.0
2019-07-19 14:35:00,74.57,74.59,74.46,74.57,19139.0,68.8744,68.8929,68.7728,68.8744,19139.0
2019-07-19 14:40:00,74.56,74.57,74.45,74.51,7732.0,68.8652,68.8744,68.7636,68.819,7732.0
2019-07-19 14:45:00,74.51,74.56,74.48,74.55,4572.0,68.819,68.8652,68.7913,68.8559,4572.0
2019-07-19 14:50:00,74.58,74.67,74.58,74.65,6981.0,68.8837,68.9668,68.8837,68.9483,6981.0
2019-07-19 14:55:00,74.62,74.71,74.62,74.66,3154.0,68.9206,69.0037,68.9206,68.9575,3154.0
2019-07-19 15:00:00,74.66,74.67,74.6,74.63,9025.0,68.9575,68.9668,68.9021,68.9298,9025.0
2019-07-19 15:05:00,74.59,74.7,74.56,74.6,10332.0,68.8929,68.9945,68.8652,68.9021,10332.0
2019-07-19 15:10:00,74.61,74.61,74.5,74.54,9240.0,68.9114,68.9114,68.8098,68.8467,9240.0
2019-07-19 15:15:00,74.55,74.56,74.46,74.47,6939.0,68.8559,68.8652,68.7728,68.7821,6939.0
2019-07-19 15:20:00,74.48,74.57,74.36,74.57,12227.0,68.7913,68.8744,68.6805,68.8744,12227.0
2019-07-19 15:25:00,74.58,74.59,74.54,74.58,10017.0,68.8837,68.8929,68.8467,68.8837,10017.0
2019-07-19 15:30:00,74.58,74.72,74.58,74.69,10533.0,68.8837,69.013,68.8837,68.9853,10533.0
2019-07-19 15:35:00,74.66,74.69,74.64,74.66,8798.0,68.9575,68.9853,68.9391,68.9575,8798.0
2019-07-19 15:40:00,74.64,74.79,74.63,74.79,10173.0,68.9391,69.0776,68.9298,69.0776,10173.0
2019-07-19 15:45:00,74.8,74.82,74.64,74.65,18352.0,69.0868,69.1053,68.9391,68.9483,18352.0
2019-07-19 15:50:00,74.64,74.7,74.6,74.7,27118.0,68.9391,68.9945,68.9021,68.9945,27118.0
2019-07-19 15:55:00,74.69,74.69,74.44,74.47,82953.0,68.9853,68.9853,68.7543,68.7821,82953.0
2019-07-22 09:30:00,74.55,75.33,74.51,75.1,43212.0,68.8559,69.5764,68.819,69.3639,43212.0
2019-07-22 09:35:00,75.01,75.07,74.6,74.64,26888.0,69.2808,69.3362,68.9021,68.9391,26888.0
2019-07-22 09:40:00,74.6,74.93,74.54,74.87,15929.0,68.9021,69.2069,68.8467,69.1515,15929.0
2019-07-22 09:45:00,74.97,75.0,74.57,74.65,20250.0,69.2439,69.2716,68.8744,68.9483,20250.0
2019-07-22 09:50:00,74.65,74.9,74.61,74.77,9174.0,68.9483,69.1792,68.9114,69.0591,9174.0
2019-07-22 09:55:00,74.8,74.8,74.34,74.36,8678.0,69.0868,69.0868,68.662,68.6805,8678.0
2019-07-22 10:00:00,74.36,74.36,74.1,74.18,34676.0,68.6805,68.6805,68.4403,68.5142,34676.0
2019-07-22 10:05:00,74.14,74.28,74.05,74.25,14428.0,68.4773,68.6066,68.3941,68.5789,14428.0
2019-07-22 10:10:00,74.27,74.41,74.19,74.25,17636.0,68.5973,68.7266,68.5234,68.5789,17636.0
2019-07-22 10:15:00,74.25,74.43,74.21,74.43,21510.0,68.5789,68.7451,68.5419,68.7451,21510.0
2019-07-22 10:20:00,74.43,74.45,74.31,74.31,9396.0,68.7451,68.7636,68.6343,68.6343,9396.0
2019-07-22 10:25:00,74.32,74.45,74.31,74.38,17281.0,68.6435,68.7636,68.6343,68.6989,17281.0
2019-07-22 10:30:00,74.4,74.44,74.25,74.26,16029.0,68.7174,68.7543,68.5789,68.5881,16029.0
2019-07-22 10:35:00,74.25,74.49,74.23,74.49,17709.0,68.5789,68.8005,68.5604,68.8005,17709.0
2019-07-22 10:40:00,74.47,74.48,74.37,74.37,8650.0,68.7821,68.7913,68.6897,68.6897,8650.0
2019-07-22 10:45:00,74.37,74.41,74.0,74.0,97497.0,68.6897,68.7266,68.348,68.348,97497.0
2019-07-22 10:50:00,74.0,74.02,73.76,73.89,19823.0,68.348,68.3664,68.1263,68.2464,19823.0
2019-07-22 10:55:00,73.88,73.88,73.48,73.6,48289.0,68.2371,68.2371,67.8677,67.9785,48289.0
2019-07-22 11:00:00,73.57,73.74,73.49,73.68,19346.0,67.9508,68.1078,67.8769,68.0524,19346.0
2019-07-22 11:05:00,73.69,73.74,73.61,73.65,19767.0,68.0616,68.1078,67.9877,68.0247,19767.0
2019-07-22 11:10:00,73.65,73.73,73.55,73.56,16829.0,68.0247,68.0986,67.9323,67.9416,16829.0
2019-07-22 11:15:00,73.55,73.62,73.49,73.51,8598.0,67.9323,67.997,67.8769,67.8954,8598.0
2019-07-22 11:20:00,73.51,73.64,73.46,73.62,10990.0,67.8954,68.0154,67.8492,67.997,10990.0
2019-07-22 11:25:00,73.6,73.76,73.57,73.72,6350.0,67.9785,68.1263,67.9508,68.0893,6350.0
2019-07-22 11:30:00,73.72,73.74,73.67,73.74,3582.0,68.0893,68.1078,68.0432,68.1078,3582.0
2019-07-22 11:35:00,73.77,74.09,73.77,74.04,19061.0,68.1355,68.4311,68.1355,68.3849,19061.0
2019-07-22 11:40:00,74.05,74.14,74.03,74.13,18736.0,68.3941,68.4773,68.3757,68.468,18736.0
2019-07-22 11:45:00,74.13,74.13,74.0,74.09,8635.0,68.468,68.468,68.348,68.4311,8635.0
2019-07-22 11:50:00,74.06,74.15,74.04,74.14,5450.0,68.4034,68.4865,68.3849,68.4773,5450.0
2019-07-22 11:55:00,74.17,74.2,74.04,74.04,6262.0,68.505,68.5327,68.3849,68.3849,6262.0
2019-07-22 12:00:00,74.03,74.06,73.9,73.92,5253.0,68.3757,68.4034,68.2556,68.2741,5253.0
2019-07-22 12:05:00,73.95,73.96,73.76,73.77,4202.0,68.3018,68.311,68.1263,68.1355,4202.0
2019-07-22 12:10:00,73.77,73.77,73.66,73.68,5824.0,68.1355,68.1355,68.0339,68.0524,5824.0
2019-07-22 12:15:00,73.7,73.9,73.7,73.84,4222.0,68.0709,68.2556,68.0709,68.2002,4222.0
2019-07-22 12:20:00,73.84,73.97,73.84,73.97,6854.0,68.2002,68.3202,68.2002,68.3202,6854.0
2019-07-22 12:25:00,73.95,73.96,73.9,73.92,7693.0,68.3018,68.311,68.2556,68.2741,7693.0
2019-07-22 12:30:00,73.92,73.92,73.76,73.82,4650.0,68.2741,68.2741,68.1263,68.1817,4650.0
2019-07-22 12:35:00,73.81,73.83,73.78,73.79,4466.0,68.1725,68.1909,68.1448,68.154,4466.0
2019-07-22 12:40:00,73.78,73.8,73.69,73.78,3860.0,68.1448,68.1632,68.0616,68.1448,3860.0
2019-07-22 12:45:00,73.8,73.8,73.74,73.76,3101.0,68.1632,68.1632,68.1078,68.1263,3101.0
2019-07-22 12:50:00,73.78,73.78,73.69,73.75,7206.0,68.1448,68.1448,68.0616,68.117,7206.0
2019-07-22 12:55:00,73.75,73.86,73.74,73.79,8673.0,68.117,68.2186,68.1078,68.154,8673.0
2019-07-22 13:00:00,73.79,73.81,73.75,73.76,8463.0,68.154,68.1725,68.117,68.1263,8463.0
2019-07-22 13:05:00,73.76,73.82,73.74,73.74,5856.0,68.1263,68.1817,68.1078,68.1078,5856.0
2019-07-22 13:10:00,73.75,73.75,73.64,73.65,7100.0,68.117,68.117,68.0154,68.0247,7100.0
2019-07-22 13:15:00,73.65,73.67,73.61,73.65,5351.0,68.0247,68.0432,67.9877,68.0247,5351.0
2019-07-22 13:20:00,73.65,73.69,73.61,73.69,7157.0,68.0247,68.0616,67.9877,68.0616,7157.0
2019-07-22 13:25:00,73.65,73.67,73.58,73.59,4874.0,68.0247,68.0432,67.96,67.9693,4874.0
2019-07-22 13:30:00,73.63,73.64,73.53,73.55,6944.0,68.0062,68.0154,67.9139,67.9323,6944.0
2019-07-22 13:35:00,73.55,73.62,73.54,73.57,3168.0,67.9323,67.997,67.9231,67.9508,3168.0
2019-07-22 13:40:00,73.58,73.58,73.42,73.42,6206.0,67.96,67.96,67.8123,67.8123,6206.0
2019-07-22 13:45:00,73.42,73.44,73.37,73.4,7547.0,67.8123,67.8307,67.7661,67.7938,7547.0
2019-07-22 13:50:00,73.4,73.51,73.39,73.5,9836.0,67.7938,67.8954,67.7845,67.8861,9836.0
2019-07-22 13:55:00,73.49,73.57,73.48,73.5,6180.0,67.8769,67.9508,67.8677,67.8861,6180.0
2019-07-22 14:00:00,73.5,73.51,73.41,73.41,7740.0,67.8861,67.8954,67.803,67.803,7740.0
2019-07-22 14:05:00,73.4,73.42,73.37,73.38,7872.0,67.7938,67.8123,67.7661,67.7753,7872.0
2019-07-22 14:10:00,73.39,73.55,73.39,73.52,11259.0,67.7845,67.9323,67.7845,67.9046,11259.0
2019-07-22 14:15:00,73.52,73.53,73.47,73.48,7206.0,67.9046,67.9139,67.8584,67.8677,7206.0
2019-07-22 14:20:00,73.48,73.54,73.48,73.52,6579.0,67.8677,67.9231,67.8677,67.9046,6579.0
2019-07-22 14:25:00,73.53,73.55,73.47,73.48,7382.0,67.9139,67.9323,67.8584,67.8677,7382.0
2019-07-22 14:30:00,73.47,73.49,73.44,73.45,8775.0,67.8584,67.8769,67.8307,67.84,8775.0
2019-07-22 14:35:00,73.46,73.49,73.45,73.49,6874.0,67.8492,67.8769,67.84,67.8769,6874.0
2019-07-22 14:40:00,73.51,73.52,73.32,73.32,7721.0,67.8954,67.9046,67.7199,67.7199,7721.0
2019-07-22 14:45:00,73.32,73.33,73.16,73.16,13360.0,67.7199,67.7291,67.5721,67.5721,13360.0
2019-07-22 14:50:00,73.18,73.25,73.14,73.14,9098.0,67.5906,67.6552,67.5536,67.5536,9098.0
2019-07-22 14:55:00,73.13,73.17,73.08,73.08,11376.0,67.5444,67.5813,67.4982,67.4982,11376.0
2019-07-22 15:00:00,73.09,73.33,73.09,73.28,12611.0,67.5075,67.7291,67.5075,67.6829,12611.0
2019-07-22 15:05:00,73.28,73.32,73.24,73.24,10611.0,67.6829,67.7199,67.646,67.646,10611.0
2019-07-22 15:10:00,73.24,73.25,73.15,73.18,10080.0,67.646,67.6552,67.5629,67.5906,10080.0
2019-07-22 15:15:00,73.18,73.28,73.18,73.27,9058.0,67.5906,67.6829,67.5906,67.6737,9058.0
2019-07-22 15:20:00,73.27,73.27,73.15,73.22,12069.0,67.6737,67.6737,67.5629,67.6275,12069.0
2019-07-22 15:25:00,73.24,73.28,73.21,73.24,12574.0,67.646,67.6829,67.6183,67.646,12574.0
2019-07-22 15:30:00,73.23,73.24,73.12,73.2,15855.0,67.6368,67.646,67.5352,67.6091,15855.0
2019-07-22 15:35:00,73.2,73.23,73.14,73.23,12201.0,67.6091,67.6368,67.5536,67.6368,12201.0
2019-07-22 15:40:00,73.24,73.39,73.23,73.34,19284.0,67.646,67.7845,67.6368,67.7384,19284.0
2019-07-22 15:45:00,73.34,73.36,73.28,73.28,33125.0,67.7384,67.7568,67.6829,67.6829,33125.0
2019-07-22 15:50:00,73.29,73.35,73.25,73.3,42768.0,67.6922,67.7476,67.6552,67.7014,42768.0
2019-07-22 15:55:00,73.28,73.29,73.1,73.18,94380.0,67.6829,67.6922,67.5167,67.5906,94380.0
2019-07-23 09:30:00,73.76,73.99,73.47,73.82,19672.0,68.1263,68.3387,67.8584,68.1817,19672.0
2019-07-23 09:35:00,73.99,74.44,73.99,74.32,15138.0,68.3387,68.7543,68.3387,68.6435,15138.0
2019-07-23 09:40:00,74.39,74.6,74.33,74.47,4208.0,68.7082,68.9021,68.6527,68.7821,4208.0
2019-07-23 09:45:00,74.54,74.72,74.36,74.68,10615.0,68.8467,69.013,68.6805,68.976,10615.0
2019-07-23 09:50:00,74.68,74.8,74.48,74.54,7886.0,68.976,69.0868,68.7913,68.8467,7886.0
2019-07-23 09:55:00,74.5,74.61,74.42,74.5,2949.0,68.8098,68.9114,68.7359,68.8098,2949.0
2019-07-23 10:00:00,74.5,74.61,74.32,74.42,9042.0,68.8098,68.9114,68.6435,68.7359,9042.0
2019-07-23 10:05:00,74.47,74.47,74.16,74.17,10954.0,68.7821,68.7821,68.4957,68.505,10954.0
2019-07-23 10:10:00,74.16,74.23,74.02,74.16,5890.0,68.4957,68.5604,68.3664,68.4957,5890.0
2019-07-23 10:15:00,74.2,74.23,74.06,74.13,3283.0,68.5327,68.5604,68.4034,68.468,3283.0
2019-07-23 10:20:00,74.12,74.13,73.86,73.88,10200.0,68.4588,68.468,68.2186,68.2371,10200.0
2019-07-23 10:25:00,73.89,73.9,73.8,73.82,9984.0,68.2464,68.2556,68.1632,68.1817,9984.0
2019-07-23 10:30:00,73.83,73.9,73.72,73.86,6526.0,68.1909,68.2556,68.0893,68.2186,6526.0
2019-07-23 10:35:00,73.94,73.97,73.82,73.87,4648.0,68.2925,68.3202,68.1817,68.2279,4648.0
2019-07-23 10:40:00,73.84,73.85,73.68,73.68,2209.0,68.2002,68.2094,68.0524,68.0524,2209.0
2019-07-23 10:45:00,73.67,73.71,73.63,73.66,2753.0,68.0432,68.0801,68.0062,68.0339,2753.0
2019-07-23 10:50:00,73.62,73.65,73.5,73.61,6633.0,67.997,68.0247,67.8861,67.9877,6633.0
2019-07-23 10:55:00,73.62,73.77,73.61,73.71,4617.0,67.997,68.1355,67.9877,68.0801,4617.0
2019-07-23 11:00:00,73.74,73.74,73.4,73.4,7949.0,68.1078,68.1078,67.7938,67.7938,7949.0
2019-07-23 11:05:00,73.4,73.4,73.26,73.3,7695.0,67.7938,67.7938,67.6645,67.7014,7695.0
2019-07-23 11:10:00,73.32,73.41,73.26,73.39,4650.0,67.7199,67.803,67.6645,67.7845,4650.0
2019-07-23 11:15:00,73.39,73.53,73.38,73.53,2300.0,67.7845,67.9139,67.7753,67.9139,2300.0
2019-07-23 11:20:00,73.53,73.66,73.48,73.64,10305.0,67.9139,68.0339,67.8677,68.0154,10305.0
2019-07-23 11:25:00,73.61,73.65,73.59,73.61,7129.0,67.9877,68.0247,67.9693,67.9877,7129.0
2019-07-23 11:30:00,73.59,73.72,73.59,73.72,12897.0,67.9693,68.0893,67.9693,68.0893,12897.0
2019-07-23 11:35:00,73.73,73.82,73.7,73.78,3068.0,68.0986,68.1817,68.0709,68.1448,3068.0
2019-07-23 11:40:00,73.79,73.85,73.79,73.8,8082.0,68.154,68.2094,68.154,68.1632,8082.0
2019-07-23 11:45:00,73.8,73.93,73.75,73.93,3580.0,68.1632,68.2833,68.117,68.2833,3580.0
2019-07-23 11:50:00,73.94,73.96,73.89,73.89,1802.0,68.2925,68.311,68.2464,68.2464,1802.0
2019-07-23 11:55:00,73.88,73.98,73.86,73.95,2536.0,68.2371,68.3295,68.2186,68.3018,2536.0
2019-07-23 12:00:00,73.96,74.05,73.89,74.05,3124.0,68.311,68.3941,68.2464,68.3941,3124.0
2019-07-23 12:05:00,74.04,74.05,74.02,74.02,1384.0,68.3849,68.3941,68.3664,68.3664,1384.0
2019-07-23 12:10:00,74.04,74.06,74.01,74.01,10123.0,68.3849,68.4034,68.3572,68.3572,10123.0
2019-07-23 12:15:00,74.01,74.01,73.91,73.97,2426.0,68.3572,68.3572,68.2648,68.3202,2426.0
2019-07-23 12:20:00,73.96,73.96,73.89,73.91,3466.0,68.311,68.311,68.2464,68.2648,3466.0
2019-07-23 12:25:00,73.95,74.01,73.93,73.95,1335.0,68.3018,68.3572,68.2833,68.3018,1335.0
2019-07-23 12:30:00,73.95,74.03,73.94,74.03,1400.0,68.3018,68.3757,68.2925,68.3757,1400.0
2019-07-23 12:35:00,74.05,74.07,74.02,74.06,919.0,68.3941,68.4126,68.3664,68.4034,919.0
2019-07-23 12:40:00,74.08,74.08,74.01,74.04,2923.0,68.4218,68.4218,68.3572,68.3849,2923.0
2019-07-23 12:45:00,74.06,74.12,74.03,74.12,2320.0,68.4034,68.4588,68.3757,68.4588,2320.0
2019-07-23 12:50:00,74.13,74.17,74.04,74.08,4521.0,68.468,68.505,68.3849,68.4218,4521.0
2019-07-23 12:55:00,74.07,74.13,74.06,74.13,1605.0,68.4126,68.468,68.4034,68.468,1605.0
2019-07-23 13:00:00,74.12,74.12,74.05,74.1,2519.0,68.4588,68.4588,68.3941,68.4403,2519.0
2019-07-23 13:05:00,74.09,74.1,74.05,74.09,2820.0,68.4311,68.4403,68.3941,68.4311,2820.0
2019-07-23 13:10:00,74.1,74.12,74.03,74.03,2300.0,68.4403,68.4588,68.3757,68.3757,2300.0
2019-07-23 13:15:00,74.03,74.08,74.01,74.06,2613.0,68.3757,68.4218,68.3572,68.4034,2613.0
2019-07-23 13:20:00,74.08,74.12,74.06,74.11,1275.0,68.4218,68.4588,68.4034,68.4496,1275.0
2019-07-23 13:25:00,74.11,74.11,74.09,74.1,2146.0,68.4496,68.4496,68.4311,68.4403,2146.0
2019-07-23 13:30:00,74.08,74.1,74.04,74.06,1418.0,68.4218,68.4403,68.3849,68.4034,1418.0
2019-07-23 13:35:00,74.06,74.06,73.98,73.98,2507.0,68.4034,68.4034,68.3295,68.3295,2507.0
2019-07-23 13:40:00,73.98,74.18,73.89,74.12,10369.0,68.3295,68.5142,68.2464,68.4588,10369.0
2019-07-23 13:45:00,74.14,74.23,74.14,74.17,3400.0,68.4773,68.5604,68.4773,68.505,3400.0
2019-07-23 13:50:00,74.18,74.18,74.12,74.18,1765.0,68.5142,68.5142,68.4588,68.5142,1765.0
2019-07-23 13:55:00,74.19,74.37,74.19,74.37,4123.0,68.5234,68.6897,68.5234,68.6897,4123.0
2019-07-23 14:00:00,74.37,74.41,74.25,74.27,3782.0,68.6897,68.7266,68.5789,68.5973,3782.0
2019-07-23 14:05:00,74.25,74.26,74.2,74.2,900.0,68.5789,68.5881,68.5327,68.5327,900.0
2019-07-23 14:10:00,74.15,74.2,74.14,74.19,4175.0,68.4865,68.5327,68.4773,68.5234,4175.0
2019-07-23 14:15:00,74.16,74.2,74.14,74.15,2505.0,68.4957,68.5327,68.4773,68.4865,2505.0
2019-07-23 14:20:00,74.16,74.21,74.14,74.18,2679.0,68.4957,68.5419,68.4773,68.5142,2679.0
2019-07-23 14:25:00,74.17,74.22,74.13,74.22,2722.0,68.505,68.5511,68.468,68.5511,2722.0
2019-07-23 14:30:00,74.21,74.28,74.19,74.28,1865.0,68.5419,68.6066,68.5234,68.6066,1865.0
2019-07-23 14:35:00,74.25,74.3,74.24,74.3,1652.0,68.5789,68.625,68.5696,68.625,1652.0
2019-07-23 14:40:00,74.29,74.4,74.29,74.4,3436.0,68.6158,68.7174,68.6158,68.7174,3436.0
2019-07-23 14:45:00,74.42,74.42,74.36,74.4,2810.0,68.7359,68.7359,68.6805,68.7174,2810.0
2019-07-23 14:50:00,74.4,74.4,74.35,74.35,4382.0,68.7174,68.7174,68.6712,68.6712,4382.0
2019-07-23 14:55:00,74.36,74.38,74.27,74.38,10078.0,68.6805,68.6989,68.5973,68.6989,10078.0
2019-07-23 15:00:00,74.38,74.42,74.36,74.41,5683.0,68.6989,68.7359,68.6805,68.7266,5683.0
2019-07-23 15:05:00,74.41,74.6,74.41,74.59,11621.0,68.7266,68.9021,68.7266,68.8929,11621.0
2019-07-23 15:10:00,74.59,74.64,74.57,74.58,8395.0,68.8929,68.9391,68.8744,68.8837,8395.0
2019-07-23 15:15:00,74.58,74.63,74.5,74.63,9433.0,68.8837,68.9298,68.8098,68.9298,9433.0
2019-07-23 15:20:00,74.62,74.69,74.61,74.68,17877.0,68.9206,68.9853,68.9114,68.976,17877.0
2019-07-23 15:25:00,74.69,74.73,74.63,74.68,27355.0,68.9853,69.0222,68.9298,68.976,27355.0
2019-07-23 15:30:00,74.69,74.73,74.65,74.67,17001.0,68.9853,69.0222,68.9483,68.9668,17001.0
2019-07-23 15:35:00,74.68,74.68,74.59,74.66,12454.0,68.976,68.976,68.8929,68.9575,12454.0
2019-07-23 15:40:00,74.66,74.69,74.61,74.62,15674.0,68.9575,68.9853,68.9114,68.9206,15674.0
2019-07-23 15:45:00,74.6,74.63,74.42,74.49,33403.0,68.9021,68.9298,68.7359,68.8005,33403.0
2019-07-23 15:50:00,74.45,74.55,74.43,74.52,14184.0,68.7636,68.8559,68.7451,68.8282,14184.0
2019-07-23 15:55:00,74.52,74.58,74.42,74.58,25524.0,68.8282,68.8837,68.7359,68.8837,25524.0
2019-07-24 09:30:00,74.35,74.71,74.07,74.68,28738.0,68.6712,69.0037,68.4126,68.976,28738.0
2019-07-24 09:35:00,74.69,75.17,74.64,75.17,8836.0,68.9853,69.4286,68.9391,69.4286,8836.0
2019-07-24 09:40:00,75.18,75.33,75.1,75.12,6558.0,69.4378,69.5764,69.3639,69.3824,6558.0
2019-07-24 09:45:00,75.14,75.33,74.98,75.32,15690.0,69.4009,69.5764,69.2531,69.5671,15690.0
2019-07-24 09:50:00,75.39,75.44,75.29,75.44,3269.0,69.6318,69.678,69.5394,69.678,3269.0
2019-07-24 09:55:00,75.4,75.43,75.08,75.12,8700.0,69.641,69.6687,69.3455,69.3824,8700.0
2019-07-24 10:00:00,75.12,75.14,74.88,74.9,11806.0,69.3824,69.4009,69.1607,69.1792,11806.0
2019-07-24 10:05:00,74.95,75.06,74.9,74.9,2800.0,69.2254,69.327,69.1792,69.1792,2800.0
2019-07-24 10:10:00,74.98,74.99,74.82,74.86,3861.0,69.2531,69.2623,69.1053,69.1423,3861.0
2019-07-24 10:15:00,74.85,74.97,74.82,74.97,3930.0,69.133,69.2439,69.1053,69.2439,3930.0
2019-07-24 10:20:00,74.97,75.12,74.96,75.05,2980.0,69.2439,69.3824,69.2346,69.3178,2980.0
2019-07-24 10:25:00,75.07,75.15,75.04,75.15,2451.0,69.3362,69.4101,69.3085,69.4101,2451.0
2019-07-24 10:30:00,75.14,75.18,75.08,75.16,4500.0,69.4009,69.4378,69.3455,69.4194,4500.0
2019-07-24 10:35:00,75.18,75.22,75.02,75.22,11662.0,69.4378,69.4748,69.29,69.4748,11662.0
2019-07-24 10:40:00,75.23,75.24,75.17,75.21,2727.0,69.484,69.4932,69.4286,69.4655,2727.0
2019-07-24 10:45:00,75.23,75.23,75.14,75.19,4600.0,69.484,69.484,69.4009,69.4471,4600.0
2019-07-24 10:50:00,75.2,75.25,75.17,75.24,3704.0,69.4563,69.5025,69.4286,69.4932,3704.0
2019-07-24 10:55:00,75.23,75.56,75.22,75.56,4352.0,69.484,69.7888,69.4748,69.7888,4352.0
2019-07-24 11:00:00,75.56,75.65,75.43,75.5,7866.0,69.7888,69.8719,69.6687,69.7334,7866.0
2019-07-24 11:05:00,75.51,75.71,75.51,75.71,3275.0,69.7426,69.9273,69.7426,69.9273,3275.0
2019-07-24 11:10:00,75.69,75.69,75.55,75.59,3139.0,69.9089,69.9089,69.7796,69.8165,3139.0
2019-07-24 11:15:00,75.62,75.66,75.48,75.48,5821.0,69.8442,69.8812,69.7149,69.7149,5821.0
2019-07-24 11:20:00,75.52,75.54,75.36,75.36,2842.0,69.7519,69.7703,69.6041,69.6041,2842.0
2019-07-24 11:25:00,75.42,75.63,75.41,75.6,9637.0,69.6595,69.8535,69.6503,69.8257,9637.0
2019-07-24 11:30:00,75.59,75.72,75.58,75.63,17257.0,69.8165,69.9366,69.8073,69.8535,17257.0
2019-07-24 11:35:00,75.62,75.79,75.6,75.78,13854.0,69.8442,70.0012,69.8257,69.992,13854.0
2019-07-24 11:40:00,75.75,75.92,75.67,75.67,8076.0,69.9643,70.1213,69.8904,69.8904,8076.0
2019-07-24 11:45:00,75.7,75.78,75.68,75.74,3106.0,69.9181,69.992,69.8996,69.9551,3106.0
2019-07-24 11:50:00,75.75,75.75,75.65,75.69,5730.0,69.9643,69.9643,69.8719,69.9089,5730.0
2019-07-24 11:55:00,75.67,75.73,75.62,75.62,3890.0,69.8904,69.9458,69.8442,69.8442,3890.0
2019-07-24 12:00:00,75.61,75.65,75.61,75.63,3950.0,69.835,69.8719,69.835,69.8535,3950.0
2019-07-24 12:05:00,75.63,75.65,75.59,75.65,6561.0,69.8535,69.8719,69.8165,69.8719,6561.0
2019-07-24 12:10:00,75.66,75.72,75.57,75.68,7016.0,69.8812,69.9366,69.798,69.8996,7016.0
2019-07-24 12:15:00,75.66,75.71,75.61,75.71,2081.0,69.8812,69.9273,69.835,69.9273,2081.0
2019-07-24 12:20:00,75.65,75.78,75.63,75.77,4375.0,69.8719,69.992,69.8535,69.9828,4375.0
2019-07-24 12:25:00,75.79,75.83,75.75,75.76,3944.0,70.0012,70.0382,69.9643,69.9735,3944.0
2019-07-24 12:30:00,75.78,75.81,75.77,75.79,803.0,69.992,70.0197,69.9828,70.0012,803.0
2019-07-24 12:35:00,75.74,75.77,75.74,75.77,2000.0,69.9551,69.9828,69.9551,69.9828,2000.0
2019-07-24 12:40:00,75.76,75.8,75.7,75.77,2849.0,69.9735,70.0105,69.9181,69.9828,2849.0
2019-07-24 12:45:00,75.75,75.79,75.73,75.77,3588.0,69.9643,70.0012,69.9458,69.9828,3588.0
2019-07-24 12:50:00,75.78,75.83,75.76,75.81,2353.0,69.992,70.0382,69.9735,70.0197,2353.0
2019-07-24 12:55:00,75.83,75.88,75.79,75.79,5050.0,70.0382,70.0844,70.0012,70.0012,5050.0
2019-07-24 13:00:00,75.82,75.82,75.72,75.73,1850.0,70.0289,70.0289,69.9366,69.9458,1850.0
2019-07-24 13:05:00,75.71,75.77,75.67,75.77,5300.0,69.9273,69.9828,69.8904,69.9828,5300.0
2019-07-24 13:10:00,75.78,75.83,75.76,75.8,2059.0,69.992,70.0382,69.9735,70.0105,2059.0
2019-07-24 13:15:00,75.78,75.8,75.73,75.73,2200.0,69.992,70.0105,69.9458,69.9458,2200.0
2019-07-24 13:20:00,75.73,75.75,75.7,75.73,4891.0,69.9458,69.9643,69.9181,69.9458,4891.0
2019-07-24 13:25:00,75.72,75.78,75.72,75.78,2043.0,69.9366,69.992,69.9366,69.992,2043.0
2019-07-24 13:30:00,75.78,75.79,75.72,75.73,2628.0,69.992,70.0012,69.9366,69.9458,2628.0
2019-07-24 13:35:00,75.75,75.79,75.75,75.79,4592.0,69.9643,70.0012,69.9643,70.0012,4592.0
2019-07-24 13:40:00,75.78,75.8,75.64,75.69,7657.0,69.992,70.0105,69.8627,69.9089,7657.0
2019-07-24 13:45:00,75.68,75.72,75.65,75.71,8457.0,69.8996,69.9366,69.8719,69.9273,8457.0
2019-07-24 13:50:00,75.7,75.78,75.7,75.78,2575.0,69.9181,69.992,69.9181,69.992,2575.0
2019-07-24 13:55:00,75.78,75.86,75.77,75.79,9624.0,69.992,70.0659,69.9828,70.0012,9624.0
2019-07-24 14:00:00,75.78,75.88,75.77,75.83,3717.0,69.992,70.0844,69.9828,70.0382,3717.0
2019-07-24 14:05:00,75.82,75.82,75.8,75.8,1651.0,70.0289,70.0289,70.0105,70.0105,1651.0
2019-07-24 14:10:00,75.82,75.83,75.8,75.8,1402.0,70.0289,70.0382,70.0105,70.0105,1402.0
2019-07-24 14:15:00,75.8,75.85,75.8,75.85,6347.0,70.0105,70.0567,70.0105,70.0567,6347.0
2019-07-24 14:20:00,75.86,75.86,75.81,75.83,3300.0,70.0659,70.0659,70.0197,70.0382,3300.0
2019-07-24 14:25:00,75.82,75.83,75.79,75.81,3768.0,70.0289,70.0382,70.0012,70.0197,3768.0
2019-07-24 14:30:00,75.79,75.9,75.79,75.88,4107.0,70.0012,70.1028,70.0012,70.0844,4107.0
2019-07-24 14:35:00,75.88,75.88,75.81,75.82,2408.0,70.0844,70.0844,70.0197,70.0289,2408.0
2019-07-24 14:40:00,75.81,75.82,75.65,75.71,5681.0,70.0197,70.0289,69.8719,69.9273,5681.0
2019-07-24 14:45:00,75.71,75.72,75.69,75.72,2510.0,69.9273,69.9366,69.9089,69.9366,2510.0
2019-07-24 14:50:00,75.72,75.74,75.69,75.69,4486.0,69.9366,69.9551,69.9089,69.9089,4486.0
2019-07-24 14:55:00,75.69,75.75,75.67,75.72,3722.0,69.9089,69.9643,69.8904,69.9366,3722.0
2019-07-24 15:00:00,75.72,75.72,75.61,75.63,3894.0,69.9366,69.9366,69.835,69.8535,3894.0
2019-07-24 15:05:00,75.63,75.64,75.61,75.62,3282.0,69.8535,69.8627,69.835,69.8442,3282.0
2019-07-24 15:10:00,75.62,75.63,75.53,75.53,8314.0,69.8442,69.8535,69.7611,69.7611,8314.0
2019-07-24 15:15:00,75.53,75.56,75.49,75.49,8126.0,69.7611,69.7888,69.7241,69.7241,8126.0
2019-07-24 15:20:00,75.48,75.66,75.48,75.66,6229.0,69.7149,69.8812,69.7149,69.8812,6229.0
2019-07-24 15:25:00,75.67,75.73,75.67,75.73,2922.0,69.8904,69.9458,69.8904,69.9458,2922.0
2019-07-24 15:30:00,75.74,75.74,75.71,75.74,7674.0,69.9551,69.9551,69.9273,69.9551,7674.0
2019-07-24 15:35:00,75.75,75.78,75.66,75.75,12542.0,69.9643,69.992,69.8812,69.9643,12542.0
2019-07-24 15:40:00,75.74,75.75,75.65,75.65,12160.0,69.9551,69.9643,69.8719,69.8719,12160.0
2019-07-24 15:45:00,75.65,75.66,75.48,75.48,16560.0,69.8719,69.8812,69.7149,69.7149,16560.0
2019-07-24 15:50:00,75.49,75.52,75.4,75.41,23143.0,69.7241,69.7519,69.641,69.6503,23143.0
2019-07-24 15:55:00,75.42,75.62,75.31,75.52,64489.0,69.6595,69.8442,69.5579,69.7519,64489.0
2019-07-25 09:30:00,74.92,74.99,74.55,74.61,23506.0,69.1977,69.2623,68.8559,68.9114,23506.0
2019-07-25 09:35:00,74.57,74.7,74.26,74.3,3412.0,68.8744,68.9945,68.5881,68.625,3412.0
2019-07-25 09:40:00,74.28,74.42,74.19,74.2,7725.0,68.6066,68.7359,68.5234,68.5327,7725.0
2019-07-25 09:45:00,74.15,74.2,74.0,74.02,2775.0,68.4865,68.5327,68.348,68.3664,2775.0
2019-07-25 09:50:00,74.1,74.1,73.94,74.03,14827.0,68.4403,68.4403,68.2925,68.3757,14827.0
2019-07-25 09:55:00,74.02,74.37,74.02,74.37,10890.0,68.3664,68.6897,68.3664,68.6897,10890.0
2019-07-25 10:00:00,74.41,74.51,74.36,74.47,6581.0,68.7266,68.819,68.6805,68.7821,6581.0
2019-07-25 10:05:00,74.51,74.52,74.36,74.39,5597.0,68.819,68.8282,68.6805,68.7082,5597.0
2019-07-25 10:10:00,74.42,74.58,74.23,74.23,4916.0,68.7359,68.8837,68.5604,68.5604,4916.0
2019-07-25 10:15:00,74.21,74.4,74.1,74.38,5630.0,68.5419,68.7174,68.4403,68.6989,5630.0
2019-07-25 10:20:00,74.36,74.42,74.29,74.31,4348.0,68.6805,68.7359,68.6158,68.6343,4348.0
2019-07-25 10:25:00,74.32,74.46,74.23,74.41,6091.0,68.6435,68.7728,68.5604,68.7266,6091.0
2019-07-25 10:30:00,74.4,74.43,74.23,74.43,12646.0,68.7174,68.7451,68.5604,68.7451,12646.0
2019-07-25 10:35:00,74.45,74.61,74.41,74.61,4356.0,68.7636,68.9114,68.7266,68.9114,4356.0
2019-07-25 10:40:00,74.64,74.74,74.55,74.74,3302.0,68.9391,69.0314,68.8559,69.0314,3302.0
2019-07-25 10:45:00,74.69,74.78,74.65,74.78,2680.0,68.9853,69.0684,68.9483,69.0684,2680.0
2019-07-25 10:50:00,74.76,74.79,74.66,74.73,8048.0,69.0499,69.0776,68.9575,69.0222,8048.0
2019-07-25 10:55:00,74.71,74.77,74.68,74.74,4510.0,69.0037,69.0591,68.976,69.0314,4510.0
2019-07-25 11:00:00,74.72,74.75,74.68,74.74,5980.0,69.013,69.0407,68.976,69.0314,5980.0
2019-07-25 11:05:00,74.75,74.88,74.73,74.84,12345.0,69.0407,69.1607,69.0222,69.1238,12345.0
2019-07-25 11:10:00,74.86,75.02,74.86,75.02,4492.0,69.1423,69.29,69.1423,69.29,4492.0
2019-07-25 11:15:00,74.99,75.05,74.96,74.97,2880.0,69.2623,69.3178,69.2346,69.2439,2880.0
2019-07-25 11:20:00,75.0,75.06,74.92,74.98,6966.0,69.2716,69.327,69.1977,69.2531,6966.0
2019-07-25 11:25:00,74.99,75.05,74.8,74.8,4306.0,69.2623,69.3178,69.0868,69.0868,4306.0
2019-07-25 11:30:00,74.74,74.74,74.64,74.66,2850.0,69.0314,69.0314,68.9391,68.9575,2850.0
2019-07-25 11:35:00,74.56,74.56,74.28,74.41,13456.0,68.8652,68.8652,68.6066,68.7266,13456.0
2019-07-25 11:40:00,74.45,74.47,74.34,74.38,3040.0,68.7636,68.7821,68.662,68.6989,3040.0
2019-07-25 11:45:00,74.4,74.4,74.26,74.37,5111.0,68.7174,68.7174,68.5881,68.6897,5111.0
2019-07-25 11:50:00,74.37,74.39,74.32,74.34,2857.0,68.6897,68.7082,68.6435,68.662,2857.0
2019-07-25 11:55:00,74.34,74.42,74.34,74.34,3612.0,68.662,68.7359,68.662,68.662,3612.0
2019-07-25 12:00:00,74.34,74.35,74.24,74.31,3602.0,68.662,68.6712,68.5696,68.6343,3602.0
2019-07-25 12:05:00,74.29,74.38,74.28,74.35,4534.0,68.6158,68.6989,68.6066,68.6712,4534.0
2019-07-25 12:10:00,74.34,74.34,74.16,74.26,5599.0,68.662,68.662,68.4957,68.5881,5599.0
2019-07-25 12:15:00,74.25,74.27,74.23,74.26,1950.0,68.5789,68.5973,68.5604,68.5881,1950.0
2019-07-25 12:20:00,74.36,74.41,74.36,74.4,3950.0,68.6805,68.7266,68.6805,68.7174,3950.0
2019-07-25 12:25:00,74.42,74.59,74.42,74.58,8818.0,68.7359,68.8929,68.7359,68.8837,8818.0
2019-07-25 12:30:00,74.59,74.63,74.46,74.49,3182.0,68.8929,68.9298,68.7728,68.8005,3182.0
2019-07-25 12:35:00,74.53,74.54,74.46,74.46,3100.0,68.8375,68.8467,68.7728,68.7728,3100.0
2019-07-25 12:40:00,74.44,74.44,74.22,74.25,3216.0,68.7543,68.7543,68.5511,68.5789,3216.0
2019-07-25 12:45:00,74.23,74.29,74.22,74.25,4258.0,68.5604,68.6158,68.5511,68.5789,4258.0
2019-07-25 12:50:00,74.29,74.29,74.18,74.19,3500.0,68.6158,68.6158,68.5142,68.5234,3500.0
2019-07-25 12:55:00,74.2,74.26,74.2,74.25,2151.0,68.5327,68.5881,68.5327,68.5789,2151.0
2019-07-25 13:00:00,74.23,74.23,74.16,74.16,4447.0,68.5604,68.5604,68.4957,68.4957,4447.0
2019-07-25 13:05:00,74.11,74.13,74.04,74.11,5692.0,68.4496,68.468,68.3849,68.4496,5692.0
2019-07-25 13:10:00,74.11,74.11,73.98,74.11,5710.0,68.4496,68.4496,68.3295,68.4496,5710.0
2019-07-25 13:15:00,74.09,74.15,74.08,74.11,6391.0,68.4311,68.4865,68.4218,68.4496,6391.0
2019-07-25 13:20:00,74.1,74.11,74.02,74.04,3650.0,68.4403,68.4496,68.3664,68.3849,3650.0
2019-07-25 13:25:00,74.05,74.13,74.04,74.13,2574.0,68.3941,68.468,68.3849,68.468,2574.0
2019-07-25 13:30:00,74.14,74.21,74.11,74.21,6817.0,68.4773,68.5419,68.4496,68.5419,6817.0
2019-07-25 13:35:00,74.22,74.23,74.14,74.19,4673.0,68.5511,68.5604,68.4773,68.5234,4673.0
2019-07-25 13:40:00,74.21,74.22,74.1,74.2,4305.0,68.5419,68.5511,68.4403,68.5327,4305.0
2019-07-25 13:45:00,74.21,74.26,74.19,74.26,2400.0,68.5419,68.5881,68.5234,68.5881,2400.0
2019-07-25 13:50:00,74.28,74.32,74.16,74.16,4366.0,68.6066,68.6435,68.4957,68.4957,4366.0
2019-07-25 13:55:00,74.18,74.26,74.18,74.2,2446.0,68.5142,68.5881,68.5142,68.5327,2446.0
2019-07-25 14:00:00,74.2,74.35,74.2,74.34,4770.0,68.5327,68.6712,68.5327,68.662,4770.0
2019-07-25 14:05:00,74.33,74.41,74.3,74.35,2227.0,68.6527,68.7266,68.625,68.6712,2227.0
2019-07-25 14:10:00,74.36,74.53,74.34,74.53,10440.0,68.6805,68.8375,68.662,68.8375,10440.0
2019-07-25 14:15:00,74.49,74.55,74.45,74.53,4772.0,68.8005,68.8559,68.7636,68.8375,4772.0
2019-07-25 14:20:00,74.54,74.6,74.52,74.52,3907.0,68.8467,68.9021,68.8282,68.8282,3907.0
2019-07-25 14:25:00,74.53,74.54,74.48,74.49,4941.0,68.8375,68.8467,68.7913,68.8005,4941.0
2019-07-25 14:30:00,74.5,74.5,74.32,74.32,3794.0,68.8098,68.8098,68.6435,68.6435,3794.0
2019-07-25 14:35:00,74.31,74.37,74.29,74.33,6947.0,68.6343,68.6897,68.6158,68.6527,6947.0
2019-07-25 14:40:00,74.31,74.35,74.26,74.35,5012.0,68.6343,68.6712,68.5881,68.6712,5012.0
2019-07-25 14:45:00,74.36,74.37,74.25,74.29,1626.0,68.6805,68.6897,68.5789,68.6158,1626.0
2019-07-25 14:50:00,74.28,74.45,74.28,74.38,11916.0,68.6066,68.7636,68.6066,68.6989,11916.0
2019-07-25 14:55:00,74.39,74.53,74.39,74.47,6388.0,68.7082,68.8375,68.7082,68.7821,6388.0
2019-07-25 15:00:00,74.46,74.55,74.41,74.42,7741.0,68.7728,68.8559,68.7266,68.7359,7741.0
2019-07-25 15:05:00,74.38,74.56,74.38,74.55,15061.0,68.6989,68.8652,68.6989,68.8559,15061.0
2019-07-25 15:10:00,74.54,74.59,74.47,74.47,7548.0,68.8467,68.8929,68.7821,68.7821,7548.0
2019-07-25 15:15:00,74.47,74.51,74.4,74.5,4622.0,68.7821,68.819,68.7174,68.8098,4622.0
2019-07-25 15:20:00,74.51,74.54,74.46,74.46,4017.0,68.819,68.8467,68.7728,68.7728,4017.0
2019-07-25 15:25:00,74.46,74.59,74.46,74.59,5092.0,68.7728,68.8929,68.7728,68.8929,5092.0
2019-07-25 15:30:00,74.58,74.61,74.56,74.61,8256.0,68.8837,68.9114,68.8652,68.9114,8256.0
2019-07-25 15:35:00,74.62,74.66,74.53,74.54,8421.0,68.9206,68.9575,68.8375,68.8467,8421.0
2019-07-25 15:40:00,74.53,74.55,74.5,74.51,8218.0,68.8375,68.8559,68.8098,68.819,8218.0
2019-07-25 15:45:00,74.51,74.56,74.47,74.56,8472.0,68.819,68.8652,68.7821,68.8652,8472.0
2019-07-25 15:50:00,74.57,74.6,74.51,74.59,16980.0,68.8744,68.9021,68.819,68.8929,16980.0
2019-07-25 15:55:00,74.58,74.63,74.46,74.62,29892.0,68.8837,68.9298,68.7728,68.9206,29892.0
2019-07-26 09:30:00,74.61,74.72,74.07,74.12,14114.0,68.9114,69.013,68.4126,68.4588,14114.0
2019-07-26 09:35:00,74.2,74.2,73.37,73.57,9877.0,68.5327,68.5327,67.7661,67.9508,9877.0
2019-07-26 09:40:00,73.68,73.87,73.68,73.85,3300.0,68.0524,68.2279,68.0524,68.2094,3300.0
2019-07-26 09:45:00,73.79,73.96,73.65,73.95,3000.0,68.154,68.311,68.0247,68.3018,3000.0
2019-07-26 09:50:00,73.89,74.09,73.79,73.96,6506.0,68.2464,68.4311,68.154,68.311,6506.0
2019-07-26 09:55:00,73.93,73.95,73.85,73.95,4483.0,68.2833,68.3018,68.2094,68.3018,4483.0
2019-07-26 10:00:00,74.01,74.01,73.78,73.86,6999.0,68.3572,68.3572,68.1448,68.2186,6999.0
2019-07-26 10:05:00,73.86,73.86,73.68,73.7,5012.0,68.2186,68.2186,68.0524,68.0709,5012.0
2019-07-26 10:10:00,73.69,73.79,73.65,73.79,10703.0,68.0616,68.154,68.0247,68.154,10703.0
2019-07-26 10:15:00,73.77,73.79,73.6,73.66,4061.0,68.1355,68.154,67.9785,68.0339,4061.0
2019-07-26 10:20:00,73.65,73.77,73.65,73.71,3560.0,68.0247,68.1355,68.0247,68.0801,3560.0
2019-07-26 10:25:00,73.71,73.8,73.67,73.7,2700.0,68.0801,68.1632,68.0432,68.0709,2700.0
2019-07-26 10:30:00,73.67,73.7,73.59,73.69,4887.0,68.0432,68.0709,67.9693,68.0616,4887.0
2019-07-26 10:35:00,73.79,73.9,73.75,73.89,2356.0,68.154,68.2556,68.117,68.2464,2356.0
2019-07-26 10:40:00,73.91,73.96,73.83,73.92,4513.0,68.2648,68.311,68.1909,68.2741,4513.0
2019-07-26 10:45:00,73.91,74.1,73.91,74.1,3675.0,68.2648,68.4403,68.2648,68.4403,3675.0
2019-07-26 10:50:00,74.14,74.2,74.1,74.19,5220.0,68.4773,68.5327,68.4403,68.5234,5220.0
2019-07-26 10:55:00,74.17,74.29,74.15,74.23,6497.0,68.505,68.6158,68.4865,68.5604,6497.0
2019-07-26 11:00:00,74.2,74.5,74.2,74.49,8487.0,68.5327,68.8098,68.5327,68.8005,8487.0
2019-07-26 11:05:00,74.5,74.51,74.33,74.36,4635.0,68.8098,68.819,68.6527,68.6805,4635.0
2019-07-26 11:10:00,74.38,74.4,74.33,74.38,2744.0,68.6989,68.7174,68.6527,68.6989,2744.0
2019-07-26 11:15:00,74.44,74.53,74.44,74.46,6400.0,68.7543,68.8375,68.7543,68.7728,6400.0
2019-07-26 11:20:00,74.47,74.48,74.39,74.4,3077.0,68.7821,68.7913,68.7082,68.7174,3077.0
2019-07-26 11:25:00,74.42,74.47,74.39,74.47,4923.0,68.7359,68.7821,68.7082,68.7821,4923.0
2019-07-26 11:30:00,74.5,74.55,74.39,74.4,4925.0,68.8098,68.8559,68.7082,68.7174,4925.0
2019-07-26 11:35:00,74.42,74.44,74.36,74.38,4500.0,68.7359,68.7543,68.6805,68.6989,4500.0
2019-07-26 11:40:00,74.35,74.49,74.29,74.41,4200.0,68.6712,68.8005,68.6158,68.7266,4200.0
2019-07-26 11:45:00,74.42,74.46,74.38,74.38,2100.0,68.7359,68.7728,68.6989,68.6989,2100.0
2019-07-26 11:50:00,74.37,74.52,74.37,74.51,4895.0,68.6897,68.8282,68.6897,68.819,4895.0
2019-07-26 11:55:00,74.48,74.53,74.48,74.53,4431.0,68.7913,68.8375,68.7913,68.8375,4431.0
2019-07-26 12:00:00,74.6,74.72,74.6,74.69,2355.0,68.9021,69.013,68.9021,68.9853,2355.0
2019-07-26 12:05:00,74.71,74.71,74.62,74.65,2468.0,69.0037,69.0037,68.9206,68.9483,2468.0
2019-07-26 12:10:00,74.67,74.71,74.64,74.69,6078.0,68.9668,69.0037,68.9391,68.9853,6078.0
2019-07-26 12:15:00,74.68,74.7,74.49,74.49,7304.0,68.976,68.9945,68.8005,68.8005,7304.0
2019-07-26 12:20:00,74.5,74.56,74.49,74.51,4335.0,68.8098,68.8652,68.8005,68.819,4335.0
2019-07-26 12:25:00,74.56,74.67,74.55,74.64,5974.0,68.8652,68.9668,68.8559,68.9391,5974.0
2019-07-26 12:30:00,74.64,74.7,74.58,74.69,4170.0,68.9391,68.9945,68.8837,68.9853,4170.0
2019-07-26 12:35:00,74.69,74.7,74.66,74.69,11300.0,68.9853,68.9945,68.9575,68.9853,11300.0
2019-07-26 12:40:00,74.69,74.75,74.68,74.72,4900.0,68.9853,69.0407,68.976,69.013,4900.0
2019-07-26 12:45:00,74.73,74.73,74.6,74.61,16193.0,69.0222,69.0222,68.9021,68.9114,16193.0
2019-07-26 12:50:00,74.62,74.72,74.62,74.63,6896.0,68.9206,69.013,68.9206,68.9298,6896.0
2019-07-26 12:55:00,74.61,74.67,74.6,74.6,2400.0,68.9114,68.9668,68.9021,68.9021,2400.0
2019-07-26 13:00:00,74.61,74.65,74.6,74.65,2402.0,68.9114,68.9483,68.9021,68.9483,2402.0
2019-07-26 13:05:00,74.66,74.79,74.64,74.75,4097.0,68.9575,69.0776,68.9391,69.0407,4097.0
2019-07-26 13:10:00,74.73,74.75,74.71,74.73,2321.0,69.0222,69.0407,69.0037,69.0222,2321.0
2019-07-26 13:15:00,74.73,74.74,74.71,74.73,3500.0,69.0222,69.0314,69.0037,69.0222,3500.0
2019-07-26 13:20:00,74.72,74.73,74.67,74.71,3065.0,69.013,69.0222,68.9668,69.0037,3065.0
2019-07-26 13:25:00,74.71,74.73,74.7,74.72,3700.0,69.0037,69.0222,68.9945,69.013,3700.0
2019-07-26 13:30:00,74.71,74.73,74.71,74.71,1300.0,69.0037,69.0222,69.0037,69.0037,1300.0
2019-07-26 13:35:00,74.7,74.84,74.69,74.81,21511.0,68.9945,69.1238,68.9853,69.0961,21511.0
2019-07-26 13:40:00,74.82,75.0,74.82,74.95,27399.0,69.1053,69.2716,69.1053,69.2254,27399.0
2019-07-26 13:45:00,74.97,74.99,74.85,74.85,5825.0,69.2439,69.2623,69.133,69.133,5825.0
2019-07-26 13:50:00,74.87,74.91,74.87,74.89,3140.0,69.1515,69.1884,69.1515,69.17,3140.0
2019-07-26 13:55:00,74.91,74.92,74.82,74.82,3500.0,69.1884,69.1977,69.1053,69.1053,3500.0
2019-07-26 14:00:00,74.82,74.89,74.77,74.87,3434.0,69.1053,69.17,69.0591,69.1515,3434.0
2019-07-26 14:05:00,74.91,74.92,74.84,74.87,5074.0,69.1884,69.1977,69.1238,69.1515,5074.0
2019-07-26 14:10:00,74.87,74.9,74.87,74.88,1400.0,69.1515,69.1792,69.1515,69.1607,1400.0
2019-07-26 14:15:00,74.89,74.92,74.87,74.91,6178.0,69.17,69.1977,69.1515,69.1884,6178.0
2019-07-26 14:20:00,74.91,74.97,74.91,74.95,1652.0,69.1884,69.2439,69.1884,69.2254,1652.0
2019-07-26 14:25:00,74.94,74.96,74.66,74.78,14761.0,69.2162,69.2346,68.9575,69.0684,14761.0
2019-07-26 14:30:00,74.79,74.82,74.78,74.79,1700.0,69.0776,69.1053,69.0684,69.0776,1700.0
2019-07-26 14:35:00,74.78,74.85,74.78,74.8,2309.0,69.0684,69.133,69.0684,69.0868,2309.0
2019-07-26 14:40:00,74.81,74.88,74.81,74.87,2180.0,69.0961,69.1607,69.0961,69.1515,2180.0
2019-07-26 14:45:00,74.87,74.91,74.83,74.91,5823.0,69.1515,69.1884,69.1146,69.1884,5823.0
2019-07-26 14:50:00,74.89,74.93,74.89,74.91,3750.0,69.17,69.2069,69.17,69.1884,3750.0
2019-07-26 14:55:00,74.92,75.03,74.91,74.97,56189.0,69.1977,69.2993,69.1884,69.2439,56189.0
2019-07-26 15:00:00,74.98,74.98,74.92,74.96,6143.0,69.2531,69.2531,69.1977,69.2346,6143.0
2019-07-26 15:05:00,74.97,75.01,74.97,74.99,6242.0,69.2439,69.2808,69.2439,69.2623,6242.0
2019-07-26 15:10:00,75.0,75.03,74.98,75.0,4973.0,69.2716,69.2993,69.2531,69.2716,4973.0
2019-07-26 15:15:00,75.01,75.04,74.89,74.94,5251.0,69.2808,69.3085,69.17,69.2162,5251.0
2019-07-26 15:20:00,74.96,74.99,74.96,74.97,8528.0,69.2346,69.2623,69.2346,69.2439,8528.0
2019-07-26 15:25:00,74.98,74.98,74.87,74.88,13366.0,69.2531,69.2531,69.1515,69.1607,13366.0
2019-07-26 15:30:00,74.87,74.89,74.74,74.81,12539.0,69.1515,69.17,69.0314,69.0961,12539.0
2019-07-26 15:35:00,74.8,74.85,74.71,74.81,20961.0,69.0868,69.133,69.0037,69.0961,20961.0
2019-07-26 15:40:00,74.8,74.82,74.62,74.66,15520.0,69.0868,69.1053,68.9206,68.9575,15520.0
2019-07-26 15:45:00,74.66,74.73,74.6,74.6,16892.0,68.9575,69.0222,68.9021,68.9021,16892.0
2019-07-26 15:50:00,74.61,74.77,74.57,74.6,63384.0,68.9114,69.0591,68.8744,68.9021,63384.0
2019-07-26 15:55:00,74.61,74.65,74.53,74.58,50335.0,68.9114,68.9483,68.8375,68.8837,50335.0
2019-07-29 09:30:00,74.37,74.66,74.1,74.1,25976.0,68.6897,68.9575,68.4403,68.4403,25976.0
2019-07-29 09:35:00,74.12,74.36,73.83,73.9,6711.0,68.4588,68.6805,68.1909,68.2556,6711.0
2019-07-29 09:40:00,73.84,73.84,73.54,73.6,9760.0,68.2002,68.2002,67.9231,67.9785,9760.0
2019-07-29 09:45:00,73.69,74.03,73.61,74.03,3057.0,68.0616,68.3757,67.9877,68.3757,3057.0
2019-07-29 09:50:00,74.11,74.19,74.04,74.18,1926.0,68.4496,68.5234,68.3849,68.5142,1926.0
2019-07-29 09:55:00,74.18,74.18,73.89,73.94,4247.0,68.5142,68.5142,68.2464,68.2925,4247.0
2019-07-29 10:00:00,73.93,73.96,73.76,73.84,4680.0,68.2833,68.311,68.1263,68.2002,4680.0
2019-07-29 10:05:00,73.82,73.97,73.8,73.82,5121.0,68.1817,68.3202,68.1632,68.1817,5121.0
2019-07-29 10:10:00,73.78,73.79,73.66,73.72,4401.0,68.1448,68.154,68.0339,68.0893,4401.0
2019-07-29 10:15:00,73.66,73.78,73.64,73.73,6072.0,68.0339,68.1448,68.0154,68.0986,6072.0
2019-07-29 10:20:00,73.67,73.73,73.62,73.65,3107.0,68.0432,68.0986,67.997,68.0247,3107.0
2019-07-29 10:25:00,73.69,73.81,73.65,73.65,4000.0,68.0616,68.1725,68.0247,68.0247,4000.0
2019-07-29 10:30:00,73.69,73.76,73.63,73.67,1409.0,68.0616,68.1263,68.0062,68.0432,1409.0
2019-07-29 10:35:00,73.61,73.62,73.52,73.55,2600.0,67.9877,67.997,67.9046,67.9323,2600.0
2019-07-29 10:40:00,73.54,73.72,73.54,73.7,3507.0,67.9231,68.0893,67.9231,68.0709,3507.0
2019-07-29 10:45:00,73.71,73.9,73.69,73.87,2895.0,68.0801,68.2556,68.0616,68.2279,2895.0
2019-07-29 10:50:00,73.87,74.12,73.87,74.02,6783.0,68.2279,68.4588,68.2279,68.3664,6783.0
2019-07-29 10:55:00,74.06,74.27,74.02,74.27,11456.0,68.4034,68.5973,68.3664,68.5973,11456.0
2019-07-29 11:00:00,74.28,74.28,74.15,74.17,3500.0,68.6066,68.6066,68.4865,68.505,3500.0
2019-07-29 11:05:00,74.2,74.28,74.16,74.27,19629.0,68.5327,68.6066,68.4957,68.5973,19629.0
2019-07-29 11:10:00,74.28,74.28,74.06,74.12,6555.0,68.6066,68.6066,68.4034,68.4588,6555.0
2019-07-29 11:15:00,74.14,74.14,74.01,74.05,2821.0,68.4773,68.4773,68.3572,68.3941,2821.0
2019-07-29 11:20:00,74.05,74.05,73.98,74.03,2300.0,68.3941,68.3941,68.3295,68.3757,2300.0
2019-07-29 11:25:00,74.05,74.09,73.95,74.0,2650.0,68.3941,68.4311,68.3018,68.348,2650.0
2019-07-29 11:30:00,74.01,74.01,73.93,73.94,1919.0,68.3572,68.3572,68.2833,68.2925,1919.0
2019-07-29 11:35:00,73.93,74.09,73.91,74.06,4038.0,68.2833,68.4311,68.2648,68.4034,4038.0
2019-07-29 11:40:00,74.04,74.04,73.96,73.99,1172.0,68.3849,68.3849,68.311,68.3387,1172.0
2019-07-29 11:45:00,74.01,74.02,73.81,73.82,11760.0,68.3572,68.3664,68.1725,68.1817,11760.0
2019-07-29 11:50:00,73.8,73.8,73.76,73.77,3100.0,68.1632,68.1632,68.1263,68.1355,3100.0
2019-07-29 11:55:00,73.78,73.88,73.78,73.87,3706.0,68.1448,68.2371,68.1448,68.2279,3706.0
2019-07-29 12:00:00,73.85,73.85,73.76,73.76,2000.0,68.2094,68.2094,68.1263,68.1263,2000.0
2019-07-29 12:05:00,73.78,73.96,73.78,73.91,5141.0,68.1448,68.311,68.1448,68.2648,5141.0
2019-07-29 12:10:00,73.92,73.93,73.86,73.93,2377.0,68.2741,68.2833,68.2186,68.2833,2377.0
2019-07-29 12:15:00,73.93,74.02,73.89,74.02,5201.0,68.2833,68.3664,68.2464,68.3664,5201.0
2019-07-29 12:20:00,74.02,74.15,74.01,74.12,2779.0,68.3664,68.4865,68.3572,68.4588,2779.0
2019-07-29 12:25:00,74.11,74.2,74.1,74.2,8713.0,68.4496,68.5327,68.4403,68.5327,8713.0
2019-07-29 12:30:00,74.21,74.22,74.18,74.19,13674.0,68.5419,68.5511,68.5142,68.5234,13674.0
2019-07-29 12:35:00,74.21,74.21,74.01,74.02,6925.0,68.5419,68.5419,68.3572,68.3664,6925.0
2019-07-29 12:40:00,74.01,74.01,73.93,73.93,2600.0,68.3572,68.3572,68.2833,68.2833,2600.0
2019-07-29 12:45:00,73.94,73.99,73.91,73.99,1800.0,68.2925,68.3387,68.2648,68.3387,1800.0
2019-07-29 12:50:00,73.99,73.99,73.89,73.9,1730.0,68.3387,68.3387,68.2464,68.2556,1730.0
2019-07-29 12:55:00,73.9,74.0,73.89,73.98,2300.0,68.2556,68.348,68.2464,68.3295,2300.0
2019-07-29 13:00:00,74.01,74.05,73.98,74.02,1803.0,68.3572,68.3941,68.3295,68.3664,1803.0
2019-07-29 13:05:00,74.01,74.01,73.93,73.96,1722.0,68.3572,68.3572,68.2833,68.311,1722.0
2019-07-29 13:10:00,73.97,73.99,73.89,73.89,1749.0,68.3202,68.3387,68.2464,68.2464,1749.0
2019-07-29 13:15:00,73.91,73.93,73.78,73.8,4166.0,68.2648,68.2833,68.1448,68.1632,4166.0
2019-07-29 13:20:00,73.81,73.81,73.76,73.76,1100.0,68.1725,68.1725,68.1263,68.1263,1100.0
2019-07-29 13:25:00,73.73,73.73,73.65,73.67,1700.0,68.0986,68.0986,68.0247,68.0432,1700.0
2019-07-29 13:30:00,73.67,73.72,73.66,73.68,3800.0,68.0432,68.0893,68.0339,68.0524,3800.0
2019-07-29 13:35:00,73.69,73.69,73.58,73.65,4697.0,68.0616,68.0616,67.96,68.0247,4697.0
2019-07-29 13:40:00,73.63,73.64,73.54,73.58,3815.0,68.0062,68.0154,67.9231,67.96,3815.0
2019-07-29 13:45:00,73.55,73.57,73.54,73.56,2897.0,67.9323,67.9508,67.9231,67.9416,2897.0
2019-07-29 13:50:00,73.55,73.57,73.51,73.55,6354.0,67.9323,67.9508,67.8954,67.9323,6354.0
2019-07-29 13:55:00,73.54,73.55,73.5,73.52,3738.0,67.9231,67.9323,67.8861,67.9046,3738.0
2019-07-29 14:00:00,73.51,73.53,73.45,73.45,2657.0,67.8954,67.9139,67.84,67.84,2657.0
2019-07-29 14:05:00,73.45,73.51,73.37,73.46,18049.0,67.84,67.8954,67.7661,67.8492,18049.0
2019-07-29 14:10:00,73.48,73.48,73.37,73.37,10159.0,67.8677,67.8677,67.7661,67.7661,10159.0
2019-07-29 14:15:00,73.39,73.49,73.37,73.46,43867.0,67.7845,67.8769,67.7661,67.8492,43867.0
2019-07-29 14:20:00,73.47,73.6,73.47,73.56,10616.0,67.8584,67.9785,67.8584,67.9416,10616.0
2019-07-29 14:25:00,73.57,73.6,73.47,73.49,4080.0,67.9508,67.9785,67.8584,67.8769,4080.0
2019-07-29 14:30:00,73.49,73.59,73.43,73.52,42833.0,67.8769,67.9693,67.8215,67.9046,42833.0
2019-07-29 14:35:00,73.53,73.57,73.49,73.49,8555.0,67.9139,67.9508,67.8769,67.8769,8555.0
2019-07-29 14:40:00,73.47,73.47,73.39,73.41,6700.0,67.8584,67.8584,67.7845,67.803,6700.0
2019-07-29 14:45:00,73.42,73.47,73.41,73.42,8395.0,67.8123,67.8584,67.803,67.8123,8395.0
2019-07-29 14:50:00,73.41,73.44,73.37,73.41,5802.0,67.803,67.8307,67.7661,67.803,5802.0
2019-07-29 14:55:00,73.41,73.47,73.41,73.44,5799.0,67.803,67.8584,67.803,67.8307,5799.0
2019-07-29 15:00:00,73.45,73.47,73.32,73.36,12112.0,67.84,67.8584,67.7199,67.7568,12112.0
2019-07-29 15:05:00,73.36,73.41,73.33,73.34,13872.0,67.7568,67.803,67.7291,67.7384,13872.0
2019-07-29 15:10:00,73.33,73.33,73.19,73.19,11765.0,67.7291,67.7291,67.5998,67.5998,11765.0
2019-07-29 15:15:00,73.17,73.23,73.15,73.18,12614.0,67.5813,67.6368,67.5629,67.5906,12614.0
2019-07-29 15:20:00,73.17,73.19,73.08,73.17,22664.0,67.5813,67.5998,67.4982,67.5813,22664.0
2019-07-29 15:25:00,73.17,73.23,73.08,73.09,6874.0,67.5813,67.6368,67.4982,67.5075,6874.0
2019-07-29 15:30:00,73.1,73.11,73.03,73.06,14938.0,67.5167,67.5259,67.452,67.4797,14938.0
2019-07-29 15:35:00,73.07,73.1,72.98,73.05,22548.0,67.489,67.5167,67.4059,67.4705,22548.0
2019-07-29 15:40:00,73.05,73.13,73.04,73.13,19770.0,67.4705,67.5444,67.4613,67.5444,19770.0
2019-07-29 15:45:00,73.13,73.17,73.05,73.17,28657.0,67.5444,67.5813,67.4705,67.5813,28657.0
2019-07-29 15:50:00,73.18,73.22,73.14,73.17,26333.0,67.5906,67.6275,67.5536,67.5813,26333.0
2019-07-29 15:55:00,73.18,73.18,73.03,73.08,47509.0,67.5906,67.5906,67.452,67.4982,47509.0
2019-07-30 09:30:00,72.67,72.87,72.21,72.32,59821.0,67.1195,67.3043,66.6947,66.7963,59821.0
2019-07-30 09:35:00,72.31,72.51,72.13,72.15,12997.0,66.787,66.9718,66.6208,66.6393,12997.0
2019-07-30 09:40:00,72.18,72.35,72.16,72.21,17263.0,66.667,66.824,66.6485,66.6947,17263.0
2019-07-30 09:45:00,72.2,72.36,72.15,72.36,11833.0,66.6854,66.8332,66.6393,66.8332,11833.0
2019-07-30 09:50:00,72.37,72.41,72.11,72.39,11288.0,66.8425,66.8794,66.6023,66.8609,11288.0
2019-07-30 09:55:00,72.39,72.39,72.1,72.14,9045.0,66.8609,66.8609,66.5931,66.63,9045.0
2019-07-30 10:00:00,72.15,72.38,72.12,72.38,10338.0,66.6393,66.8517,66.6115,66.8517,10338.0
2019-07-30 10:05:00,72.42,72.52,72.28,72.47,13044.0,66.8886,66.981,66.7593,66.9348,13044.0
2019-07-30 10:10:00,72.43,72.49,72.27,72.33,15373.0,66.8979,66.9533,66.7501,66.8055,15373.0
2019-07-30 10:15:00,72.34,72.5,72.26,72.32,10347.0,66.8147,66.9625,66.7409,66.7963,10347.0
2019-07-30 10:20:00,72.3,72.36,72.11,72.21,13004.0,66.7778,66.8332,66.6023,66.6947,13004.0
2019-07-30 10:25:00,72.18,72.18,72.06,72.09,7328.0,66.667,66.667,66.5561,66.5838,7328.0
2019-07-30 10:30:00,72.11,72.37,72.07,72.34,14390.0,66.6023,66.8425,66.5654,66.8147,14390.0
2019-07-30 10:35:00,72.33,72.4,72.22,72.37,7462.0,66.8055,66.8702,66.7039,66.8425,7462.0
2019-07-30 10:40:00,72.37,72.57,72.33,72.37,11306.0,66.8425,67.0272,66.8055,66.8425,11306.0
2019-07-30 10:45:00,72.34,72.48,72.25,72.48,7309.0,66.8147,66.944,66.7316,66.944,7309.0
2019-07-30 10:50:00,72.46,72.69,72.41,72.69,5834.0,66.9256,67.138,66.8794,67.138,5834.0
2019-07-30 10:55:00,72.67,72.73,72.64,72.73,4795.0,67.1195,67.175,67.0918,67.175,4795.0
2019-07-30 11:00:00,72.76,72.81,72.7,72.76,10831.0,67.2027,67.2488,67.1472,67.2027,10831.0
2019-07-30 11:05:00,72.79,72.89,72.79,72.84,5106.0,67.2304,67.3227,67.2304,67.2766,5106.0
2019-07-30 11:10:00,72.83,72.97,72.83,72.97,6561.0,67.2673,67.3966,67.2673,67.3966,6561.0
2019-07-30 11:15:00,73.0,73.24,73.0,73.21,7515.0,67.4243,67.646,67.4243,67.6183,7515.0
2019-07-30 11:20:00,73.19,73.27,73.14,73.27,5141.0,67.5998,67.6737,67.5536,67.6737,5141.0
2019-07-30 11:25:00,73.26,73.3,73.25,73.28,5457.0,67.6645,67.7014,67.6552,67.6829,5457.0
2019-07-30 11:30:00,73.28,73.41,73.27,73.28,3858.0,67.6829,67.803,67.6737,67.6829,3858.0
2019-07-30 11:35:00,73.28,73.33,73.25,73.25,3427.0,67.6829,67.7291,67.6552,67.6552,3427.0
2019-07-30 11:40:00,73.27,73.34,73.27,73.31,3400.0,67.6737,67.7384,67.6737,67.7107,3400.0
2019-07-30 11:45:00,73.33,73.41,73.3,73.38,12498.0,67.7291,67.803,67.7014,67.7753,12498.0
2019-07-30 11:50:00,73.37,73.39,73.23,73.27,11317.0,67.7661,67.7845,67.6368,67.6737,11317.0
2019-07-30 11:55:00,73.28,73.33,73.2,73.23,6149.0,67.6829,67.7291,67.6091,67.6368,6149.0
2019-07-30 12:00:00,73.19,73.2,73.11,73.18,2800.0,67.5998,67.6091,67.5259,67.5906,2800.0
2019-07-30 12:05:00,73.19,73.32,73.18,73.28,4149.0,67.5998,67.7199,67.5906,67.6829,4149.0
2019-07-30 12:10:00,73.28,73.31,73.27,73.3,5093.0,67.6829,67.7107,67.6737,67.7014,5093.0
2019-07-30 12:15:00,73.33,73.4,73.28,73.33,26453.0,67.7291,67.7938,67.6829,67.7291,26453.0
2019-07-30 12:20:00,73.28,73.32,73.23,73.32,3582.0,67.6829,67.7199,67.6368,67.7199,3582.0
2019-07-30 12:25:00,73.3,73.34,73.28,73.32,3640.0,67.7014,67.7384,67.6829,67.7199,3640.0
2019-07-30 12:30:00,73.31,73.46,73.29,73.41,20182.0,67.7107,67.8492,67.6922,67.803,20182.0
2019-07-30 12:35:00,73.41,73.46,73.4,73.42,4346.0,67.803,67.8492,67.7938,67.8123,4346.0
2019-07-30 12:40:00,73.43,73.46,73.42,73.44,2862.0,67.8215,67.8492,67.8123,67.8307,2862.0
2019-07-30 12:45:00,73.43,73.43,73.37,73.38,5208.0,67.8215,67.8215,67.7661,67.7753,5208.0
2019-07-30 12:50:00,73.39,73.46,73.3,73.35,5926.0,67.7845,67.8492,67.7014,67.7476,5926.0
2019-07-30 12:55:00,73.36,73.41,73.3,73.4,4144.0,67.7568,67.803,67.7014,67.7938,4144.0
2019-07-30 13:00:00,73.41,73.41,73.32,73.36,5834.0,67.803,67.803,67.7199,67.7568,5834.0
2019-07-30 13:05:00,73.34,73.34,73.22,73.27,4185.0,67.7384,67.7384,67.6275,67.6737,4185.0
2019-07-30 13:10:00,73.28,73.33,73.26,73.31,4782.0,67.6829,67.7291,67.6645,67.7107,4782.0
2019-07-30 13:15:00,73.3,73.32,73.26,73.29,6063.0,67.7014,67.7199,67.6645,67.6922,6063.0
2019-07-30 13:20:00,73.28,73.33,73.26,73.31,2658.0,67.6829,67.7291,67.6645,67.7107,2658.0
2019-07-30 13:25:00,73.35,73.43,73.33,73.42,3956.0,67.7476,67.8215,67.7291,67.8123,3956.0
2019-07-30 13:30:00,73.45,73.48,73.43,73.46,2530.0,67.84,67.8677,67.8215,67.8492,2530.0
2019-07-30 13:35:00,73.45,73.53,73.43,73.5,3494.0,67.84,67.9139,67.8215,67.8861,3494.0
2019-07-30 13:40:00,73.49,73.59,73.49,73.56,5214.0,67.8769,67.9693,67.8769,67.9416,5214.0
2019-07-30 13:45:00,73.57,73.62,73.54,73.54,3269.0,67.9508,67.997,67.9231,67.9231,3269.0
2019-07-30 13:50:00,73.53,73.54,73.5,73.54,3875.0,67.9139,67.9231,67.8861,67.9231,3875.0
2019-07-30 13:55:00,73.56,73.56,73.52,73.53,3248.0,67.9416,67.9416,67.9046,67.9139,3248.0
2019-07-30 14:00:00,73.52,73.52,73.44,73.48,5568.0,67.9046,67.9046,67.8307,67.8677,5568.0
2019-07-30 14:05:00,73.49,73.52,73.43,73.51,5034.0,67.8769,67.9046,67.8215,67.8954,5034.0
2019-07-30 14:10:00,73.5,73.56,73.47,73.5,5926.0,67.8861,67.9416,67.8584,67.8861,5926.0
2019-07-30 14:15:00,73.5,73.57,73.43,73.56,9576.0,67.8861,67.9508,67.8215,67.9416,9576.0
2019-07-30 14:20:00,73.57,73.63,73.57,73.63,3417.0,67.9508,68.0062,67.9508,68.0062,3417.0
2019-07-30 14:25:00,73.61,73.66,73.57,73.65,4234.0,67.9877,68.0339,67.9508,68.0247,4234.0
2019-07-30 14:30:00,73.68,73.68,73.62,73.68,6285.0,68.0524,68.0524,67.997,68.0524,6285.0
2019-07-30 14:35:00,73.66,73.8,73.63,73.77,14419.0,68.0339,68.1632,68.0062,68.1355,14419.0
2019-07-30 14:40:00,73.72,73.72,73.61,73.61,6709.0,68.0893,68.0893,67.9877,67.9877,6709.0
2019-07-30 14:45:00,73.58,73.65,73.58,73.63,3547.0,67.96,68.0247,67.96,68.0062,3547.0
2019-07-30 14:50:00,73.62,73.64,73.61,73.64,4302.0,67.997,68.0154,67.9877,68.0154,4302.0
2019-07-30 14:55:00,73.64,73.64,73.56,73.57,4418.0,68.0154,68.0154,67.9416,67.9508,4418.0
2019-07-30 15:00:00,73.55,73.74,73.52,73.73,7980.0,67.9323,68.1078,67.9046,68.0986,7980.0
2019-07-30 15:05:00,73.71,73.71,73.62,73.62,6259.0,68.0801,68.0801,67.997,67.997,6259.0
2019-07-30 15:10:00,73.6,73.7,73.6,73.66,5154.0,67.9785,68.0709,67.9785,68.0339,5154.0
2019-07-30 15:15:00,73.65,73.66,73.6,73.63,14164.0,68.0247,68.0339,67.9785,68.0062,14164.0
2019-07-30 15:20:00,73.63,73.63,73.57,73.63,6214.0,68.0062,68.0062,67.9508,68.0062,6214.0
2019-07-30 15:25:00,73.63,73.67,73.6,73.61,8109.0,68.0062,68.0432,67.9785,67.9877,8109.0
2019-07-30 15:30:00,73.63,73.68,73.57,73.6,11367.0,68.0062,68.0524,67.9508,67.9785,11367.0
2019-07-30 15:35:00,73.61,73.62,73.51,73.52,12253.0,67.9877,67.997,67.8954,67.9046,12253.0
2019-07-30 15:40:00,73.51,73.56,73.47,73.56,11145.0,67.8954,67.9416,67.8584,67.9416,11145.0
2019-07-30 15:45:00,73.55,73.65,73.51,73.65,18430.0,67.9323,68.0247,67.8954,68.0247,18430.0
2019-07-30 15:50:00,73.65,73.67,73.55,73.56,32903.0,68.0247,68.0432,67.9323,67.9416,32903.0
2019-07-30 15:55:00,73.53,73.61,73.44,73.59,60751.0,67.9139,67.9877,67.8307,67.9693,60751.0
2019-07-31 09:30:00,73.48,74.05,73.42,73.97,16986.0,67.8677,68.3941,67.8123,68.3202,16986.0
2019-07-31 09:35:00,74.08,74.12,73.48,73.48,6256.0,68.4218,68.4588,67.8677,67.8677,6256.0
2019-07-31 09:40:00,73.55,73.95,73.33,73.95,15319.0,67.9323,68.3018,67.7291,68.3018,15319.0
2019-07-31 09:45:00,73.99,74.0,73.78,73.82,12709.0,68.3387,68.348,68.1448,68.1817,12709.0
2019-07-31 09:50:00,73.88,74.32,73.87,74.24,4018.0,68.2371,68.6435,68.2279,68.5696,4018.0
2019-07-31 09:55:00,74.24,74.24,74.13,74.17,2322.0,68.5696,68.5696,68.468,68.505,2322.0
2019-07-31 10:00:00,74.08,74.21,74.0,74.18,3433.0,68.4218,68.5419,68.348,68.5142,3433.0
2019-07-31 10:05:00,74.18,74.18,73.97,73.97,2202.0,68.5142,68.5142,68.3202,68.3202,2202.0
2019-07-31 10:10:00,74.01,74.18,73.98,74.16,10047.0,68.3572,68.5142,68.3295,68.4957,10047.0
2019-07-31 10:15:00,74.16,74.28,74.14,74.22,4924.0,68.4957,68.6066,68.4773,68.5511,4924.0
2019-07-31 10:20:00,74.21,74.21,73.97,74.02,7272.0,68.5419,68.5419,68.3202,68.3664,7272.0
2019-07-31 10:25:00,73.97,73.98,73.82,73.84,2231.0,68.3202,68.3295,68.1817,68.2002,2231.0
2019-07-31 10:30:00,73.8,73.86,73.77,73.86,2473.0,68.1632,68.2186,68.1355,68.2186,2473.0
2019-07-31 10:35:00,73.74,73.81,73.71,73.74,2270.0,68.1078,68.1725,68.0801,68.1078,2270.0
2019-07-31 10:40:00,73.78,73.88,73.76,73.82,8725.0,68.1448,68.2371,68.1263,68.1817,8725.0
2019-07-31 10:45:00,73.84,73.98,73.83,73.98,2357.0,68.2002,68.3295,68.1909,68.3295,2357.0
2019-07-31 10:50:00,73.95,74.0,73.9,73.9,7108.0,68.3018,68.348,68.2556,68.2556,7108.0
2019-07-31 10:55:00,73.88,73.88,73.6,73.6,9116.0,68.2371,68.2371,67.9785,67.9785,9116.0
2019-07-31 11:00:00,73.66,73.74,73.62,73.65,3500.0,68.0339,68.1078,67.997,68.0247,3500.0
2019-07-31 11:05:00,73.65,73.65,73.54,73.6,4369.0,68.0247,68.0247,67.9231,67.9785,4369.0
2019-07-31 11:10:00,73.61,73.75,73.59,73.75,2587.0,67.9877,68.117,67.9693,68.117,2587.0
2019-07-31 11:15:00,73.73,73.83,73.68,73.83,7421.0,68.0986,68.1909,68.0524,68.1909,7421.0
2019-07-31 11:20:00,73.82,73.82,73.72,73.74,2141.0,68.1817,68.1817,68.0893,68.1078,2141.0
2019-07-31 11:25:00,73.74,73.9,73.72,73.76,6560.0,68.1078,68.2556,68.0893,68.1263,6560.0
2019-07-31 11:30:00,73.76,73.9,73.76,73.85,3091.0,68.1263,68.2556,68.1263,68.2094,3091.0
2019-07-31 11:35:00,73.89,73.93,73.86,73.9,12943.0,68.2464,68.2833,68.2186,68.2556,12943.0
2019-07-31 11:40:00,73.9,73.92,73.87,73.9,7872.0,68.2556,68.2741,68.2279,68.2556,7872.0
2019-07-31 11:45:00,73.9,73.9,73.85,73.86,6520.0,68.2556,68.2556,68.2094,68.2186,6520.0
2019-07-31 11:50:00,73.9,73.92,73.86,73.87,9750.0,68.2556,68.2741,68.2186,68.2279,9750.0
2019-07-31 11:55:00,73.85,73.88,73.82,73.82,4428.0,68.2094,68.2371,68.1817,68.1817,4428.0
2019-07-31 12:00:00,73.8,73.86,73.72,73.85,3904.0,68.1632,68.2186,68.0893,68.2094,3904.0
2019-07-31 12:05:00,73.83,73.85,73.79,73.8,2626.0,68.1909,68.2094,68.154,68.1632,2626.0
2019-07-31 12:10:00,73.8,73.84,73.8,73.82,2004.0,68.1632,68.2002,68.1632,68.1817,2004.0
2019-07-31 12:15:00,73.83,73.89,73.83,73.89,4620.0,68.1909,68.2464,68.1909,68.2464,4620.0
2019-07-31 12:20:00,73.86,73.97,73.83,73.97,2701.0,68.2186,68.3202,68.1909,68.3202,2701.0
2019-07-31 12:25:00,74.0,74.09,73.97,74.09,2250.0,68.348,68.4311,68.3202,68.4311,2250.0
2019-07-31 12:30:00,74.09,74.13,74.08,74.08,1900.0,68.4311,68.468,68.4218,68.4218,1900.0
2019-07-31 12:35:00,74.06,74.06,73.98,74.03,1200.0,68.4034,68.4034,68.3295,68.3757,1200.0
2019-07-31 12:40:00,73.99,73.99,73.93,73.96,2281.0,68.3387,68.3387,68.2833,68.311,2281.0
2019-07-31 12:45:00,73.93,73.98,73.93,73.98,600.0,68.2833,68.3295,68.2833,68.3295,600.0
2019-07-31 12:50:00,73.97,74.03,73.97,74.03,1901.0,68.3202,68.3757,68.3202,68.3757,1901.0
2019-07-31 12:55:00,74.03,74.09,74.03,74.05,3175.0,68.3757,68.4311,68.3757,68.3941,3175.0
2019-07-31 13:00:00,74.06,74.11,74.06,74.07,2088.0,68.4034,68.4496,68.4034,68.4126,2088.0
2019-07-31 13:05:00,74.08,74.18,74.04,74.16,3335.0,68.4218,68.5142,68.3849,68.4957,3335.0
2019-07-31 13:10:00,74.15,74.25,74.15,74.21,1530.0,68.4865,68.5789,68.4865,68.5419,1530.0
2019-07-31 13:15:00,74.22,74.23,74.2,74.23,621.0,68.5511,68.5604,68.5327,68.5604,621.0
2019-07-31 13:20:00,74.26,74.27,74.18,74.18,5214.0,68.5881,68.5973,68.5142,68.5142,5214.0
2019-07-31 13:25:00,74.21,74.27,74.19,74.23,4575.0,68.5419,68.5973,68.5234,68.5604,4575.0
2019-07-31 13:30:00,74.25,74.35,74.24,74.25,3243.0,68.5789,68.6712,68.5696,68.5789,3243.0
2019-07-31 13:35:00,74.24,74.24,74.15,74.17,11039.0,68.5696,68.5696,68.4865,68.505,11039.0
2019-07-31 13:40:00,74.17,74.19,74.06,74.06,3657.0,68.505,68.5234,68.4034,68.4034,3657.0
2019-07-31 13:45:00,74.07,74.09,74.0,74.0,3463.0,68.4126,68.4311,68.348,68.348,3463.0
2019-07-31 13:50:00,73.96,74.1,73.95,73.99,6235.0,68.311,68.4403,68.3018,68.3387,6235.0
2019-07-31 13:55:00,74.01,74.28,74.0,74.28,24970.0,68.3572,68.6066,68.348,68.6066,24970.0
2019-07-31 14:00:00,74.25,74.32,73.89,73.94,8289.0,68.5789,68.6435,68.2464,68.2925,8289.0
2019-07-31 14:05:00,73.96,74.07,73.89,73.9,6065.0,68.311,68.4126,68.2464,68.2556,6065.0
2019-07-31 14:10:00,73.9,73.96,73.82,73.9,5505.0,68.2556,68.311,68.1817,68.2556,5505.0
2019-07-31 14:15:00,73.88,73.88,73.77,73.85,4978.0,68.2371,68.2371,68.1355,68.2094,4978.0
2019-07-31 14:20:00,73.84,73.93,73.84,73.89,4315.0,68.2002,68.2833,68.2002,68.2464,4315.0
2019-07-31 14:25:00,73.92,73.95,73.84,73.87,3224.0,68.2741,68.3018,68.2002,68.2279,3224.0
2019-07-31 14:30:00,73.85,74.0,73.84,73.93,4029.0,68.2094,68.348,68.2002,68.2833,4029.0
2019-07-31 14:35:00,73.95,73.97,73.55,73.55,7553.0,68.3018,68.3202,67.9323,67.9323,7553.0
2019-07-31 14:40:00,73.54,73.57,73.28,73.3,7445.0,67.9231,67.9508,67.6829,67.7014,7445.0
2019-07-31 14:45:00,73.24,73.38,73.0,73.0,10864.0,67.646,67.7753,67.4243,67.4243,10864.0
2019-07-31 14:50:00,72.97,72.98,72.37,72.67,4196.0,67.3966,67.4059,66.8425,67.1195,4196.0
2019-07-31 14:55:00,72.78,72.9,72.71,72.82,5161.0,67.2211,67.332,67.1565,67.2581,5161.0
2019-07-31 15:00:00,72.78,73.1,72.74,73.0,4162.0,67.2211,67.5167,67.1842,67.4243,4162.0
2019-07-31 15:05:00,72.97,73.22,72.94,73.15,9356.0,67.3966,67.6275,67.3689,67.5629,9356.0
2019-07-31 15:10:00,73.16,73.2,72.96,73.18,4097.0,67.5721,67.6091,67.3874,67.5906,4097.0
2019-07-31 15:15:00,73.18,73.24,73.01,73.23,9236.0,67.5906,67.646,67.4336,67.6368,9236.0
2019-07-31 15:20:00,73.24,73.31,73.18,73.21,8926.0,67.646,67.7107,67.5906,67.6183,8926.0
2019-07-31 15:25:00,73.23,73.43,73.23,73.41,14955.0,67.6368,67.8215,67.6368,67.803,14955.0
2019-07-31 15:30:00,73.38,73.41,73.25,73.25,12861.0,67.7753,67.803,67.6552,67.6552,12861.0
2019-07-31 15:35:00,73.24,73.3,73.14,73.18,9468.0,67.646,67.7014,67.5536,67.5906,9468.0
2019-07-31 15:40:00,73.17,73.25,73.07,73.25,17075.0,67.5813,67.6552,67.489,67.6552,17075.0
2019-07-31 15:45:00,73.24,73.32,73.14,73.17,15793.0,67.646,67.7199,67.5536,67.5813,15793.0
2019-07-31 15:50:00,73.17,73.17,72.89,72.92,23563.0,67.5813,67.5813,67.3227,67.3504,23563.0
2019-07-31 15:55:00,72.92,73.04,72.9,72.96,65464.0,67.3504,67.4613,67.332,67.3874,65464.0
2019-08-01 09:30:00,72.55,72.7,72.15,72.17,26410.0,67.0087,67.1472,66.6393,66.6577,26410.0
2019-08-01 09:35:00,72.02,72.02,71.56,71.56,23958.0,66.5192,66.5192,66.0943,66.0943,23958.0
2019-08-01 09:40:00,71.63,72.02,71.35,71.73,15732.0,66.159,66.5192,65.9004,66.2513,15732.0
2019-08-01 09:45:00,71.65,71.9,71.56,71.77,23048.0,66.1774,66.4083,66.0943,66.2883,23048.0
2019-08-01 09:50:00,71.77,71.94,71.65,71.74,9096.0,66.2883,66.4453,66.1774,66.2606,9096.0
2019-08-01 09:55:00,71.71,72.23,71.7,72.18,30632.0,66.2329,66.7131,66.2236,66.667,30632.0
2019-08-01 10:00:00,72.22,72.26,72.0,72.22,8388.0,66.7039,66.7409,66.5007,66.7039,8388.0
2019-08-01 10:05:00,72.2,72.5,72.17,72.49,7428.0,66.6854,66.9625,66.6577,66.9533,7428.0
2019-08-01 10:10:00,72.5,72.67,72.39,72.57,12869.0,66.9625,67.1195,66.8609,67.0272,12869.0
2019-08-01 10:15:00,72.63,72.96,72.63,72.91,13271.0,67.0826,67.3874,67.0826,67.3412,13271.0
2019-08-01 10:20:00,72.94,73.11,72.9,73.09,12976.0,67.3689,67.5259,67.332,67.5075,12976.0
2019-08-01 10:25:00,73.09,73.22,72.95,73.14,7233.0,67.5075,67.6275,67.3782,67.5536,7233.0
2019-08-01 10:30:00,73.12,73.25,73.03,73.2,9949.0,67.5352,67.6552,67.452,67.6091,9949.0
2019-08-01 10:35:00,73.23,73.24,73.07,73.14,10674.0,67.6368,67.646,67.489,67.5536,10674.0
2019-08-01 10:40:00,73.11,73.23,73.11,73.16,3700.0,67.5259,67.6368,67.5259,67.5721,3700.0
2019-08-01 10:45:00,73.13,73.16,73.0,73.02,4661.0,67.5444,67.5721,67.4243,67.4428,4661.0
2019-08-01 10:50:00,73.03,73.15,72.96,73.14,2800.0,67.452,67.5629,67.3874,67.5536,2800.0
2019-08-01 10:55:00,73.14,73.33,73.13,73.21,5735.0,67.5536,67.7291,67.5444,67.6183,5735.0
2019-08-01 11:00:00,73.19,73.37,73.19,73.3,4914.0,67.5998,67.7661,67.5998,67.7014,4914.0
2019-08-01 11:05:00,73.31,73.33,73.18,73.25,4269.0,67.7107,67.7291,67.5906,67.6552,4269.0
2019-08-01 11:10:00,73.29,73.39,73.25,73.39,3011.0,67.6922,67.7845,67.6552,67.7845,3011.0
2019-08-01 11:15:00,73.35,73.35,73.19,73.27,2842.0,67.7476,67.7476,67.5998,67.6737,2842.0
2019-08-01 11:20:00,73.25,73.32,73.07,73.09,6065.0,67.6552,67.7199,67.489,67.5075,6065.0
2019-08-01 11:25:00,73.14,73.27,73.08,73.24,3739.0,67.5536,67.6737,67.4982,67.646,3739.0
2019-08-01 11:30:00,73.21,73.23,73.06,73.1,3432.0,67.6183,67.6368,67.4797,67.5167,3432.0
2019-08-01 11:35:00,73.12,73.15,73.06,73.15,3071.0,67.5352,67.5629,67.4797,67.5629,3071.0
2019-08-01 11:40:00,73.16,73.2,73.07,73.13,10124.0,67.5721,67.6091,67.489,67.5444,10124.0
2019-08-01 11:45:00,73.12,73.15,73.07,73.15,8142.0,67.5352,67.5629,67.489,67.5629,8142.0
2019-08-01 11:50:00,73.13,73.13,72.87,72.89,4330.0,67.5444,67.5444,67.3043,67.3227,4330.0
2019-08-01 11:55:00,72.93,72.94,72.78,72.78,7083.0,67.3597,67.3689,67.2211,67.2211,7083.0
2019-08-01 12:00:00,72.81,72.86,72.68,72.83,9084.0,67.2488,67.295,67.1288,67.2673,9084.0
2019-08-01 12:05:00,72.81,72.88,72.79,72.79,5567.0,67.2488,67.3135,67.2304,67.2304,5567.0
2019-08-01 12:10:00,72.77,72.77,72.44,72.44,17836.0,67.2119,67.2119,66.9071,66.9071,17836.0
2019-08-01 12:15:00,72.44,72.44,72.08,72.08,6682.0,66.9071,66.9071,66.5746,66.5746,6682.0
2019-08-01 12:20:00,72.04,72.2,72.04,72.06,10879.0,66.5377,66.6854,66.5377,66.5561,10879.0
2019-08-01 12:25:00,72.07,72.13,72.02,72.08,10132.0,66.5654,66.6208,66.5192,66.5746,10132.0
2019-08-01 12:30:00,72.07,72.1,72.01,72.07,34100.0,66.5654,66.5931,66.5099,66.5654,34100.0
2019-08-01 12:35:00,72.07,72.09,72.01,72.08,3600.0,66.5654,66.5838,66.5099,66.5746,3600.0
2019-08-01 12:40:00,72.11,72.21,72.09,72.18,5998.0,66.6023,66.6947,66.5838,66.667,5998.0
2019-08-01 12:45:00,72.19,72.34,72.19,72.29,3080.0,66.6762,66.8147,66.6762,66.7686,3080.0
2019-08-01 12:50:00,72.3,72.36,72.29,72.33,2000.0,66.7778,66.8332,66.7686,66.8055,2000.0
2019-08-01 12:55:00,72.36,72.4,72.34,72.4,2700.0,66.8332,66.8702,66.8147,66.8702,2700.0
2019-08-01 13:00:00,72.4,72.43,72.36,72.4,1640.0,66.8702,66.8979,66.8332,66.8702,1640.0
2019-08-01 13:05:00,72.42,72.44,72.33,72.39,5132.0,66.8886,66.9071,66.8055,66.8609,5132.0
2019-08-01 13:10:00,72.39,72.4,72.33,72.35,3500.0,66.8609,66.8702,66.8055,66.824,3500.0
2019-08-01 13:15:00,72.34,72.37,72.3,72.32,4205.0,66.8147,66.8425,66.7778,66.7963,4205.0
2019-08-01 13:20:00,72.29,72.37,72.25,72.37,5371.0,66.7686,66.8425,66.7316,66.8425,5371.0
2019-08-01 13:25:00,72.36,72.36,71.71,71.72,14641.0,66.8332,66.8332,66.2329,66.2421,14641.0
2019-08-01 13:30:00,71.63,71.73,71.08,71.08,13964.0,66.159,66.2513,65.651,65.651,13964.0
2019-08-01 13:35:00,71.14,71.14,70.63,70.68,13880.0,65.7064,65.7064,65.2353,65.2815,13880.0
2019-08-01 13:40:00,70.65,70.77,70.36,70.37,21395.0,65.2538,65.3647,64.986,64.9952,21395.0
2019-08-01 13:45:00,70.36,70.48,70.22,70.35,10771.0,64.986,65.0968,64.8567,64.9767,10771.0
2019-08-01 13:50:00,70.4,70.58,70.12,70.13,13321.0,65.0229,65.1892,64.7643,64.7735,13321.0
2019-08-01 13:55:00,70.14,70.56,70.12,70.48,14111.0,64.7828,65.1707,64.7643,65.0968,14111.0
2019-08-01 14:00:00,70.45,70.45,70.25,70.27,21072.0,65.0691,65.0691,64.8844,64.9028,21072.0
2019-08-01 14:05:00,70.27,70.38,70.02,70.08,14324.0,64.9028,65.0044,64.6719,64.7274,14324.0
2019-08-01 14:10:00,70.03,70.03,69.64,69.85,30635.0,64.6812,64.6812,64.321,64.5149,30635.0
2019-08-01 14:15:00,69.88,69.93,69.68,69.72,8408.0,64.5426,64.5888,64.3579,64.3949,8408.0
2019-08-01 14:20:00,69.77,69.77,69.42,69.68,16716.0,64.441,64.441,64.1178,64.3579,16716.0
2019-08-01 14:25:00,69.7,69.88,69.59,69.69,12610.0,64.3764,64.5426,64.2748,64.3671,12610.0
2019-08-01 14:30:00,69.7,69.71,69.45,69.56,18871.0,64.3764,64.3856,64.1455,64.2471,18871.0
2019-08-01 14:35:00,69.59,69.65,69.5,69.5,9316.0,64.2748,64.3302,64.1917,64.1917,9316.0
2019-08-01 14:40:00,69.53,69.61,69.25,69.28,7765.0,64.2194,64.2933,63.9608,63.9885,7765.0
2019-08-01 14:45:00,69.26,69.69,69.26,69.66,5010.0,63.97,64.3671,63.97,64.3394,5010.0
2019-08-01 14:50:00,69.71,69.89,69.61,69.66,8050.0,64.3856,64.5519,64.2933,64.3394,8050.0
2019-08-01 14:55:00,69.56,69.56,69.3,69.39,17647.0,64.2471,64.2471,64.0069,64.0901,17647.0
2019-08-01 15:00:00,69.42,69.53,69.28,69.5,10687.0,64.1178,64.2194,63.9885,64.1917,10687.0
2019-08-01 15:05:00,69.54,69.55,69.26,69.26,11468.0,64.2286,64.2378,63.97,63.97,11468.0
2019-08-01 15:10:00,69.27,69.39,69.17,69.25,13465.0,63.9792,64.0901,63.8869,63.9608,13465.0
2019-08-01 15:15:00,69.26,69.68,69.24,69.58,15838.0,63.97,64.3579,63.9515,64.2655,15838.0
2019-08-01 15:20:00,69.58,69.77,69.54,69.77,9839.0,64.2655,64.441,64.2286,64.441,9839.0
2019-08-01 15:25:00,69.76,69.85,69.63,69.65,19966.0,64.4318,64.5149,64.3117,64.3302,19966.0
2019-08-01 15:30:00,69.65,69.78,69.56,69.64,29043.0,64.3302,64.4503,64.2471,64.321,29043.0
2019-08-01 15:35:00,69.66,69.78,69.6,69.72,20616.0,64.3394,64.4503,64.284,64.3949,20616.0
2019-08-01 15:40:00,69.73,69.73,69.48,69.56,30090.0,64.4041,64.4041,64.1732,64.2471,30090.0
2019-08-01 15:45:00,69.56,69.68,69.46,69.46,21626.0,64.2471,64.3579,64.1547,64.1547,21626.0
2019-08-01 15:50:00,69.45,69.56,69.27,69.55,66624.0,64.1455,64.2471,63.9792,64.2378,66624.0
2019-08-01 15:55:00,69.55,69.73,69.52,69.58,100082.0,64.2378,64.4041,64.2101,64.2655,100082.0
2019-08-02 09:30:00,68.99,69.4,68.43,69.25,42157.0,63.7206,64.0993,63.2034,63.9608,42157.0
2019-08-02 09:35:00,69.36,70.05,69.15,69.87,29285.0,64.0624,64.6996,63.8684,64.5334,29285.0
2019-08-02 09:40:00,69.88,69.88,69.04,69.17,20661.0,64.5426,64.5426,63.7668,63.8869,20661.0
2019-08-02 09:45:00,69.06,69.39,69.02,69.31,18416.0,63.7853,64.0901,63.7483,64.0162,18416.0
2019-08-02 09:50:00,69.28,69.76,69.04,69.67,13075.0,63.9885,64.4318,63.7668,64.3487,13075.0
2019-08-02 09:55:00,69.67,69.67,69.19,69.2,44659.0,64.3487,64.3487,63.9053,63.9146,44659.0
2019-08-02 10:00:00,69.23,69.35,69.1,69.15,41184.0,63.9423,64.0531,63.8222,63.8684,41184.0
2019-08-02 10:05:00,69.14,69.44,69.07,69.18,53906.0,63.8592,64.1362,63.7945,63.8961,53906.0
2019-08-02 10:10:00,69.19,69.19,68.59,68.61,12561.0,63.9053,63.9053,63.3512,63.3696,12561.0
2019-08-02 10:15:00,68.58,68.81,68.52,68.56,19827.0,63.3419,63.5544,63.2865,63.3235,19827.0
2019-08-02 10:20:00,68.6,68.77,68.43,68.77,11114.0,63.3604,63.5174,63.2034,63.5174,11114.0
2019-08-02 10:25:00,68.73,68.78,68.46,68.59,7996.0,63.4805,63.5267,63.2311,63.3512,7996.0
2019-08-02 10:30:00,68.58,68.59,68.2,68.2,15667.0,63.3419,63.3512,62.991,62.991,15667.0
2019-08-02 10:35:00,68.2,68.28,68.15,68.26,11780.0,62.991,63.0648,62.9448,63.0464,11780.0
2019-08-02 10:40:00,68.22,68.36,68.2,68.36,7613.0,63.0094,63.1387,62.991,63.1387,7613.0
2019-08-02 10:45:00,68.33,68.33,67.97,68.02,15723.0,63.111,63.111,62.7785,62.8247,15723.0
2019-08-02 10:50:00,68.01,68.01,67.89,68.0,7428.0,62.8155,62.8155,62.7046,62.8062,7428.0
2019-08-02 10:55:00,67.99,67.99,67.9,67.9,8637.0,62.797,62.797,62.7139,62.7139,8637.0
2019-08-02 11:00:00,67.86,67.97,67.85,67.89,13326.0,62.6769,62.7785,62.6677,62.7046,13326.0
2019-08-02 11:05:00,67.94,68.05,67.93,68.02,10782.0,62.7508,62.8524,62.7416,62.8247,10782.0
2019-08-02 11:10:00,68.0,68.04,67.89,67.94,33767.0,62.8062,62.8432,62.7046,62.7508,33767.0
2019-08-02 11:15:00,67.95,68.13,67.9,68.04,26399.0,62.76,62.9263,62.7139,62.8432,26399.0
2019-08-02 11:20:00,68.07,68.12,67.9,67.92,15506.0,62.8709,62.9171,62.7139,62.7323,15506.0
2019-08-02 11:25:00,67.95,68.2,67.94,68.08,13584.0,62.76,62.991,62.7508,62.8801,13584.0
2019-08-02 11:30:00,68.09,68.19,67.85,67.85,9771.0,62.8894,62.9817,62.6677,62.6677,9771.0
2019-08-02 11:35:00,67.82,67.85,67.59,67.63,14010.0,62.64,62.6677,62.4275,62.4645,14010.0
2019-08-02 11:40:00,67.63,67.73,67.51,67.52,14022.0,62.4645,62.5568,62.3537,62.3629,14022.0
2019-08-02 11:45:00,67.52,67.82,67.44,67.8,11400.0,62.3629,62.64,62.289,62.6215,11400.0
2019-08-02 11:50:00,67.8,67.87,67.55,67.73,11439.0,62.6215,62.6862,62.3906,62.5568,11439.0
2019-08-02 11:55:00,67.86,68.02,67.82,67.9,8548.0,62.6769,62.8247,62.64,62.7139,8548.0
2019-08-02 12:00:00,67.92,68.05,67.83,68.0,6703.0,62.7323,62.8524,62.6492,62.8062,6703.0
2019-08-02 12:05:00,67.99,68.18,67.99,68.14,5576.0,62.797,62.9725,62.797,62.9355,5576.0
2019-08-02 12:10:00,68.17,68.39,68.16,68.39,9998.0,62.9632,63.1664,62.954,63.1664,9998.0
2019-08-02 12:15:00,68.38,68.55,68.38,68.55,9635.0,63.1572,63.3142,63.1572,63.3142,9635.0
2019-08-02 12:20:00,68.52,68.62,68.5,68.59,8109.0,63.2865,63.3789,63.268,63.3512,8109.0
2019-08-02 12:25:00,68.61,68.66,68.53,68.59,9045.0,63.3696,63.4158,63.2957,63.3512,9045.0
2019-08-02 12:30:00,68.58,68.58,68.42,68.45,6247.0,63.3419,63.3419,63.1941,63.2219,6247.0
2019-08-02 12:35:00,68.48,68.59,68.42,68.56,6332.0,63.2496,63.3512,63.1941,63.3235,6332.0
2019-08-02 12:40:00,68.56,68.63,68.5,68.56,7856.0,63.3235,63.3881,63.268,63.3235,7856.0
2019-08-02 12:45:00,68.53,68.63,68.46,68.52,26593.0,63.2957,63.3881,63.2311,63.2865,26593.0
2019-08-02 12:50:00,68.53,68.59,68.47,68.48,11553.0,63.2957,63.3512,63.2403,63.2496,11553.0
2019-08-02 12:55:00,68.55,68.55,68.43,68.46,4600.0,63.3142,63.3142,63.2034,63.2311,4600.0
2019-08-02 13:00:00,68.47,68.52,68.34,68.41,6701.0,63.2403,63.2865,63.1203,63.1849,6701.0
2019-08-02 13:05:00,68.41,68.44,68.37,68.43,8734.0,63.1849,63.2126,63.148,63.2034,8734.0
2019-08-02 13:10:00,68.42,68.46,68.38,68.41,6248.0,63.1941,63.2311,63.1572,63.1849,6248.0
2019-08-02 13:15:00,68.43,68.47,68.41,68.45,6963.0,63.2034,63.2403,63.1849,63.2219,6963.0
2019-08-02 13:20:00,68.46,68.58,68.46,68.5,3898.0,63.2311,63.3419,63.2311,63.268,3898.0
2019-08-02 13:25:00,68.53,68.53,68.44,68.46,5494.0,63.2957,63.2957,63.2126,63.2311,5494.0
2019-08-02 13:30:00,68.44,68.5,68.4,68.48,5441.0,63.2126,63.268,63.1757,63.2496,5441.0
2019-08-02 13:35:00,68.5,68.53,68.45,68.53,17200.0,63.268,63.2957,63.2219,63.2957,17200.0
2019-08-02 13:40:00,68.53,68.72,68.52,68.7,10190.0,63.2957,63.4712,63.2865,63.4528,10190.0
2019-08-02 13:45:00,68.67,68.72,68.56,68.69,5402.0,63.4251,63.4712,63.3235,63.4435,5402.0
2019-08-02 13:50:00,68.67,68.67,68.6,68.66,5944.0,63.4251,63.4251,63.3604,63.4158,5944.0
2019-08-02 13:55:00,68.65,68.67,68.47,68.47,5391.0,63.4066,63.4251,63.2403,63.2403,5391.0
2019-08-02 14:00:00,68.48,68.58,68.42,68.55,5907.0,63.2496,63.3419,63.1941,63.3142,5907.0
2019-08-02 14:05:00,68.58,68.69,68.26,68.29,20493.0,63.3419,63.4435,63.0464,63.0741,20493.0
2019-08-02 14:10:00,68.33,68.51,68.32,68.51,6388.0,63.111,63.2773,63.1018,63.2773,6388.0
2019-08-02 14:15:00,68.51,68.51,68.38,68.42,5563.0,63.2773,63.2773,63.1572,63.1941,5563.0
2019-08-02 14:20:00,68.42,68.64,68.42,68.64,6741.0,63.1941,63.3973,63.1941,63.3973,6741.0
2019-08-02 14:25:00,68.62,68.63,68.44,68.5,7932.0,63.3789,63.3881,63.2126,63.268,7932.0
2019-08-02 14:30:00,68.54,68.57,68.44,68.49,3599.0,63.305,63.3327,63.2126,63.2588,3599.0
2019-08-02 14:35:00,68.56,68.57,68.49,68.57,6138.0,63.3235,63.3327,63.2588,63.3327,6138.0
2019-08-02 14:40:00,68.62,68.65,68.54,68.62,4000.0,63.3789,63.4066,63.305,63.3789,4000.0
2019-08-02 14:45:00,68.64,68.66,68.52,68.56,15436.0,63.3973,63.4158,63.2865,63.3235,15436.0
2019-08-02 14:50:00,68.53,68.57,68.43,68.56,11185.0,63.2957,63.3327,63.2034,63.3235,11185.0
2019-08-02 14:55:00,68.54,68.58,68.47,68.55,5294.0,63.305,63.3419,63.2403,63.3142,5294.0
2019-08-02 15:00:00,68.56,68.6,68.49,68.52,7181.0,63.3235,63.3604,63.2588,63.2865,7181.0
2019-08-02 15:05:00,68.55,68.64,68.51,68.52,20862.0,63.3142,63.3973,63.2773,63.2865,20862.0
2019-08-02 15:10:00,68.53,68.55,68.43,68.43,10143.0,63.2957,63.3142,63.2034,63.2034,10143.0
2019-08-02 15:15:00,68.43,68.47,68.38,68.47,4425.0,63.2034,63.2403,63.1572,63.2403,4425.0
2019-08-02 15:20:00,68.46,68.7,68.46,68.69,10552.0,63.2311,63.4528,63.2311,63.4435,10552.0
2019-08-02 15:25:00,68.69,68.79,68.67,68.73,9811.0,63.4435,63.5359,63.4251,63.4805,9811.0
2019-08-02 15:30:00,68.75,68.84,68.63,68.64,19307.0,63.4989,63.5821,63.3881,63.3973,19307.0
2019-08-02 15:35:00,68.65,69.03,68.64,68.95,24928.0,63.4066,63.7576,63.3973,63.6837,24928.0
2019-08-02 15:40:00,68.95,69.0,68.85,68.97,20360.0,63.6837,63.7298,63.5913,63.7021,20360.0
2019-08-02 15:45:00,68.96,68.96,68.82,68.83,21243.0,63.6929,63.6929,63.5636,63.5728,21243.0
2019-08-02 15:50:00,68.83,68.89,68.74,68.74,23242.0,63.5728,63.6282,63.4897,63.4897,23242.0
2019-08-02 15:55:00,68.75,68.92,68.63,68.68,73969.0,63.4989,63.656,63.3881,63.4343,73969.0
2019-08-05 09:30:00,67.2,67.2,66.45,66.76,90423.0,62.0673,62.0673,61.3746,61.6609,90423.0
2019-08-05 09:35:00,67.0,67.14,66.63,66.87,14247.0,61.8826,62.0119,61.5409,61.7625,14247.0
2019-08-05 09:40:00,66.87,67.0,66.42,66.76,13925.0,61.7625,61.8826,61.3469,61.6609,13925.0
2019-08-05 09:45:00,66.77,66.87,66.46,66.55,11165.0,61.6702,61.7625,61.3839,61.467,11165.0
2019-08-05 09:50:00,66.48,66.6,66.36,66.45,21936.0,61.4023,61.5132,61.2915,61.3746,21936.0
2019-08-05 09:55:00,66.5,66.51,66.12,66.13,11788.0,61.4208,61.43,61.0698,61.0791,11788.0
2019-08-05 10:00:00,66.12,66.12,65.71,65.71,21532.0,61.0698,61.0698,60.6911,60.6911,21532.0
2019-08-05 10:05:00,65.71,65.86,65.65,65.73,35337.0,60.6911,60.8297,60.6357,60.7096,35337.0
2019-08-05 10:10:00,65.77,65.99,65.66,65.66,28100.0,60.7466,60.9497,60.645,60.645,28100.0
2019-08-05 10:15:00,65.66,65.66,65.17,65.31,35520.0,60.645,60.645,60.1924,60.3217,35520.0
2019-08-05 10:20:00,65.31,65.45,65.27,65.29,35148.0,60.3217,60.451,60.2847,60.3032,35148.0
2019-08-05 10:25:00,65.25,65.36,65.16,65.28,27020.0,60.2663,60.3679,60.1831,60.294,27020.0
2019-08-05 10:30:00,65.25,65.36,65.08,65.29,32641.0,60.2663,60.3679,60.1093,60.3032,32641.0
2019-08-05 10:35:00,65.28,65.29,65.07,65.19,57922.0,60.294,60.3032,60.1,60.2109,57922.0
2019-08-05 10:40:00,65.21,65.27,65.09,65.23,18195.0,60.2293,60.2847,60.1185,60.2478,18195.0
2019-08-05 10:45:00,65.25,65.38,65.22,65.25,26827.0,60.2663,60.3863,60.2386,60.2663,26827.0
2019-08-05 10:50:00,65.25,65.43,65.22,65.32,14663.0,60.2663,60.4325,60.2386,60.3309,14663.0
2019-08-05 10:55:00,65.29,65.49,65.27,65.45,12679.0,60.3032,60.4879,60.2847,60.451,12679.0
2019-08-05 11:00:00,65.44,65.47,65.27,65.36,12358.0,60.4418,60.4695,60.2847,60.3679,12358.0
2019-08-05 11:05:00,65.35,65.51,65.32,65.36,14596.0,60.3586,60.5064,60.3309,60.3679,14596.0
2019-08-05 11:10:00,65.37,65.61,65.37,65.59,12069.0,60.3771,60.5988,60.3771,60.5803,12069.0
2019-08-05 11:15:00,65.6,65.67,65.43,65.56,25376.0,60.5895,60.6542,60.4325,60.5526,25376.0
2019-08-05 11:20:00,65.55,65.64,65.48,65.52,21312.0,60.5434,60.6265,60.4787,60.5156,21312.0
2019-08-05 11:25:00,65.51,65.57,65.4,65.42,17618.0,60.5064,60.5618,60.4048,60.4233,17618.0
2019-08-05 11:30:00,65.44,65.51,65.27,65.39,24026.0,60.4418,60.5064,60.2847,60.3956,24026.0
2019-08-05 11:35:00,65.41,65.42,65.27,65.34,18668.0,60.414,60.4233,60.2847,60.3494,18668.0
2019-08-05 11:40:00,65.33,65.38,65.23,65.3,16803.0,60.3402,60.3863,60.2478,60.3124,16803.0
2019-08-05 11:45:00,65.27,65.33,65.16,65.28,20072.0,60.2847,60.3402,60.1831,60.294,20072.0
2019-08-05 11:50:00,65.27,65.32,65.17,65.3,12801.0,60.2847,60.3309,60.1924,60.3124,12801.0
2019-08-05 11:55:00,65.28,65.32,65.08,65.13,15022.0,60.294,60.3309,60.1093,60.1554,15022.0
2019-08-05 12:00:00,65.13,65.14,65.03,65.04,8735.0,60.1554,60.1647,60.0631,60.0723,8735.0
2019-08-05 12:05:00,65.07,65.14,65.01,65.09,19569.0,60.1,60.1647,60.0446,60.1185,19569.0
2019-08-05 12:10:00,65.1,65.19,65.03,65.12,54559.0,60.1277,60.2109,60.0631,60.1462,54559.0
2019-08-05 12:15:00,65.14,65.37,65.11,65.36,13406.0,60.1647,60.3771,60.137,60.3679,13406.0
2019-08-05 12:20:00,65.37,65.37,65.16,65.2,16508.0,60.3771,60.3771,60.1831,60.2201,16508.0
2019-08-05 12:25:00,65.19,65.21,65.07,65.11,13371.0,60.2109,60.2293,60.1,60.137,13371.0
2019-08-05 12:30:00,65.09,65.14,65.05,65.11,14472.0,60.1185,60.1647,60.0815,60.137,14472.0
2019-08-05 12:35:00,65.11,65.22,65.05,65.22,11640.0,60.137,60.2386,60.0815,60.2386,11640.0
2019-08-05 12:40:00,65.23,65.37,65.17,65.28,22727.0,60.2478,60.3771,60.1924,60.294,22727.0
2019-08-05 12:45:00,65.27,65.39,65.19,65.2,15992.0,60.2847,60.3956,60.2109,60.2201,15992.0
2019-08-05 12:50:00,65.2,65.52,65.18,65.52,25803.0,60.2201,60.5156,60.2016,60.5156,25803.0
2019-08-05 12:55:00,65.52,65.52,65.31,65.42,21172.0,60.5156,60.5156,60.3217,60.4233,21172.0
2019-08-05 13:00:00,65.37,65.48,65.27,65.31,13310.0,60.3771,60.4787,60.2847,60.3217,13310.0
2019-08-05 13:05:00,65.32,65.44,65.22,65.26,5031.0,60.3309,60.4418,60.2386,60.2755,5031.0
2019-08-05 13:10:00,65.26,65.36,65.24,65.32,9109.0,60.2755,60.3679,60.257,60.3309,9109.0
2019-08-05 13:15:00,65.26,65.32,65.19,65.2,13117.0,60.2755,60.3309,60.2109,60.2201,13117.0
2019-08-05 13:20:00,65.2,65.28,65.16,65.16,15345.0,60.2201,60.294,60.1831,60.1831,15345.0
2019-08-05 13:25:00,65.18,65.27,65.08,65.11,9746.0,60.2016,60.2847,60.1093,60.137,9746.0
2019-08-05 13:30:00,65.09,65.2,65.04,65.18,14550.0,60.1185,60.2201,60.0723,60.2016,14550.0
2019-08-05 13:35:00,65.2,65.31,65.18,65.26,9858.0,60.2201,60.3217,60.2016,60.2755,9858.0
2019-08-05 13:40:00,65.28,65.33,65.11,65.26,23617.0,60.294,60.3402,60.137,60.2755,23617.0
2019-08-05 13:45:00,65.24,65.24,65.02,65.14,11071.0,60.257,60.257,60.0538,60.1647,11071.0
2019-08-05 13:50:00,65.14,65.16,65.05,65.09,27415.0,60.1647,60.1831,60.0815,60.1185,27415.0
2019-08-05 13:55:00,65.06,65.18,64.94,64.94,36926.0,60.0908,60.2016,59.9799,59.9799,36926.0
2019-08-05 14:00:00,64.9,64.9,64.62,64.63,16661.0,59.943,59.943,59.6844,59.6936,16661.0
2019-08-05 14:05:00,64.6,64.78,64.51,64.53,11088.0,59.6659,59.8322,59.5828,59.6013,11088.0
2019-08-05 14:10:00,64.52,64.69,64.51,64.57,18937.0,59.592,59.749,59.5828,59.6382,18937.0
2019-08-05 14:15:00,64.6,64.69,64.57,64.64,9790.0,59.6659,59.749,59.6382,59.7029,9790.0
2019-08-05 14:20:00,64.62,64.72,64.53,64.59,19025.0,59.6844,59.7767,59.6013,59.6567,19025.0
2019-08-05 14:25:00,64.56,64.58,64.43,64.44,16340.0,59.629,59.6474,59.5089,59.5181,16340.0
2019-08-05 14:30:00,64.46,64.49,64.35,64.42,13363.0,59.5366,59.5643,59.435,59.4997,13363.0
2019-08-05 14:35:00,64.42,64.61,64.42,64.52,24499.0,59.4997,59.6752,59.4997,59.592,24499.0
2019-08-05 14:40:00,64.55,64.92,64.54,64.77,33789.0,59.6197,59.9615,59.6105,59.8229,33789.0
2019-08-05 14:45:00,64.78,65.05,64.75,64.88,33646.0,59.8322,60.0815,59.8045,59.9245,33646.0
2019-08-05 14:50:00,64.81,64.9,64.69,64.79,25821.0,59.8599,59.943,59.749,59.8414,25821.0
2019-08-05 14:55:00,64.79,64.87,64.73,64.73,20884.0,59.8414,59.9153,59.786,59.786,20884.0
2019-08-05 15:00:00,64.76,64.87,64.57,64.67,18587.0,59.8137,59.9153,59.6382,59.7306,18587.0
2019-08-05 15:05:00,64.62,64.64,64.37,64.41,11582.0,59.6844,59.7029,59.4535,59.4904,11582.0
2019-08-05 15:10:00,64.4,64.93,64.38,64.91,28200.0,59.4812,59.9707,59.4627,59.9522,28200.0
2019-08-05 15:15:00,64.9,65.07,64.7,65.01,19343.0,59.943,60.1,59.7583,60.0446,19343.0
2019-08-05 15:20:00,65.03,65.15,64.94,65.02,28598.0,60.0631,60.1739,59.9799,60.0538,28598.0
2019-08-05 15:25:00,65.03,65.15,64.95,64.97,28525.0,60.0631,60.1739,59.9892,60.0077,28525.0
2019-08-05 15:30:00,64.96,65.03,64.77,64.99,23617.0,59.9984,60.0631,59.8229,60.0261,23617.0
2019-08-05 15:35:00,64.98,65.19,64.97,65.16,40308.0,60.0169,60.2109,60.0077,60.1831,40308.0
2019-08-05 15:40:00,65.18,65.34,65.14,65.33,34161.0,60.2016,60.3494,60.1647,60.3402,34161.0
2019-08-05 15:45:00,65.34,65.49,65.33,65.41,54559.0,60.3494,60.4879,60.3402,60.414,54559.0
2019-08-05 15:50:00,65.43,65.54,65.31,65.52,69584.0,60.4325,60.5341,60.3217,60.5156,69584.0
2019-08-05 15:55:00,65.53,65.61,65.36,65.42,106163.0,60.5249,60.5988,60.3679,60.4233,106163.0
2019-08-06 09:30:00,65.8,66.0,65.35,65.45,35990.0,60.7743,60.959,60.3586,60.451,35990.0
2019-08-06 09:35:00,65.45,65.82,65.3,65.55,16975.0,60.451,60.7927,60.3124,60.5434,16975.0
2019-08-06 09:40:00,65.51,66.0,65.35,65.94,26018.0,60.5064,60.959,60.3586,60.9036,26018.0
2019-08-06 09:45:00,65.92,65.92,65.51,65.64,27578.0,60.8851,60.8851,60.5064,60.6265,27578.0
2019-08-06 09:50:00,65.6,65.9,65.5,65.73,20099.0,60.5895,60.8666,60.4972,60.7096,20099.0
2019-08-06 09:55:00,65.77,65.83,65.55,65.65,10001.0,60.7466,60.802,60.5434,60.6357,10001.0
2019-08-06 10:00:00,65.67,65.74,65.41,65.61,16742.0,60.6542,60.7188,60.414,60.5988,16742.0
2019-08-06 10:05:00,65.66,65.67,65.39,65.44,20579.0,60.645,60.6542,60.3956,60.4418,20579.0
2019-08-06 10:10:00,65.44,65.45,65.02,65.05,24699.0,60.4418,60.451,60.0538,60.0815,24699.0
2019-08-06 10:15:00,65.02,65.07,64.56,64.61,21382.0,60.0538,60.1,59.629,59.6752,21382.0
2019-08-06 10:20:00,64.61,64.66,64.48,64.58,18841.0,59.6752,59.7213,59.5551,59.6474,18841.0
2019-08-06 10:25:00,64.57,64.65,64.49,64.51,22892.0,59.6382,59.7121,59.5643,59.5828,22892.0
2019-08-06 10:30:00,64.48,64.65,64.41,64.63,35087.0,59.5551,59.7121,59.4904,59.6936,35087.0
2019-08-06 10:35:00,64.61,64.65,64.6,64.62,22037.0,59.6752,59.7121,59.6659,59.6844,22037.0
2019-08-06 10:40:00,64.61,65.07,64.61,64.83,19536.0,59.6752,60.1,59.6752,59.8783,19536.0
2019-08-06 10:45:00,64.78,64.78,64.56,64.57,11108.0,59.8322,59.8322,59.629,59.6382,11108.0
2019-08-06 10:50:00,64.6,64.7,64.51,64.62,9311.0,59.6659,59.7583,59.5828,59.6844,9311.0
2019-08-06 10:55:00,64.59,64.8,64.56,64.7,9806.0,59.6567,59.8506,59.629,59.7583,9806.0
2019-08-06 11:00:00,64.72,64.72,64.47,64.48,10130.0,59.7767,59.7767,59.5458,59.5551,10130.0
2019-08-06 11:05:00,64.47,64.55,64.35,64.45,12724.0,59.5458,59.6197,59.435,59.5274,12724.0
2019-08-06 11:10:00,64.42,64.54,64.42,64.46,10335.0,59.4997,59.6105,59.4997,59.5366,10335.0
2019-08-06 11:15:00,64.43,64.43,64.24,64.24,30436.0,59.5089,59.5089,59.3334,59.3334,30436.0
2019-08-06 11:20:00,64.27,64.36,64.2,64.28,14389.0,59.3611,59.4442,59.2965,59.3704,14389.0
2019-08-06 11:25:00,64.28,64.33,64.21,64.23,12971.0,59.3704,59.4165,59.3057,59.3242,12971.0
2019-08-06 11:30:00,64.23,64.31,64.09,64.11,17099.0,59.3242,59.3981,59.1949,59.2133,17099.0
2019-08-06 11:35:00,64.13,64.32,64.11,64.31,16735.0,59.2318,59.4073,59.2133,59.3981,16735.0
2019-08-06 11:40:00,64.32,64.5,64.3,64.41,8371.0,59.4073,59.5736,59.3888,59.4904,8371.0
2019-08-06 11:45:00,64.41,64.49,64.34,64.49,5450.0,59.4904,59.5643,59.4258,59.5643,5450.0
2019-08-06 11:50:00,64.5,64.53,64.36,64.36,10638.0,59.5736,59.6013,59.4442,59.4442,10638.0
2019-08-06 11:55:00,64.36,64.62,64.34,64.56,8973.0,59.4442,59.6844,59.4258,59.629,8973.0
2019-08-06 12:00:00,64.58,64.61,64.4,64.41,7822.0,59.6474,59.6752,59.4812,59.4904,7822.0
2019-08-06 12:05:00,64.41,64.44,64.28,64.44,10232.0,59.4904,59.5181,59.3704,59.5181,10232.0
2019-08-06 12:10:00,64.41,64.57,64.39,64.54,10479.0,59.4904,59.6382,59.472,59.6105,10479.0
2019-08-06 12:15:00,64.58,64.58,64.43,64.43,8503.0,59.6474,59.6474,59.5089,59.5089,8503.0
2019-08-06 12:20:00,64.44,64.54,64.43,64.49,23521.0,59.5181,59.6105,59.5089,59.5643,23521.0
2019-08-06 12:25:00,64.47,64.52,64.42,64.49,12032.0,59.5458,59.592,59.4997,59.5643,12032.0
2019-08-06 12:30:00,64.48,64.57,64.45,64.56,9616.0,59.5551,59.6382,59.5274,59.629,9616.0
2019-08-06 12:35:00,64.58,64.61,64.52,64.57,3789.0,59.6474,59.6752,59.592,59.6382,3789.0
2019-08-06 12:40:00,64.58,64.68,64.51,64.65,10438.0,59.6474,59.7398,59.5828,59.7121,10438.0
2019-08-06 12:45:00,64.68,64.71,64.64,64.71,7407.0,59.7398,59.7675,59.7029,59.7675,7407.0
2019-08-06 12:50:00,64.69,64.8,64.64,64.8,9219.0,59.749,59.8506,59.7029,59.8506,9219.0
2019-08-06 12:55:00,64.79,64.92,64.77,64.89,15954.0,59.8414,59.9615,59.8229,59.9338,15954.0
2019-08-06 13:00:00,64.9,65.0,64.87,64.98,5067.0,59.943,60.0354,59.9153,60.0169,5067.0
2019-08-06 13:05:00,64.98,65.07,64.92,65.04,7873.0,60.0169,60.1,59.9615,60.0723,7873.0
2019-08-06 13:10:00,65.03,65.04,64.95,65.01,8787.0,60.0631,60.0723,59.9892,60.0446,8787.0
2019-08-06 13:15:00,65.02,65.1,64.99,65.0,9350.0,60.0538,60.1277,60.0261,60.0354,9350.0
2019-08-06 13:20:00,65.01,65.07,64.92,65.05,12361.0,60.0446,60.1,59.9615,60.0815,12361.0
2019-08-06 13:25:00,65.07,65.16,65.03,65.13,16615.0,60.1,60.1831,60.0631,60.1554,16615.0
2019-08-06 13:30:00,65.12,65.16,65.05,65.07,10862.0,60.1462,60.1831,60.0815,60.1,10862.0
2019-08-06 13:35:00,65.06,65.23,65.06,65.23,10091.0,60.0908,60.2478,60.0908,60.2478,10091.0
2019-08-06 13:40:00,65.19,65.39,65.18,65.31,14178.0,60.2109,60.3956,60.2016,60.3217,14178.0
2019-08-06 13:45:00,65.31,65.32,65.22,65.31,8642.0,60.3217,60.3309,60.2386,60.3217,8642.0
2019-08-06 13:50:00,65.31,65.35,65.21,65.24,10407.0,60.3217,60.3586,60.2293,60.257,10407.0
2019-08-06 13:55:00,65.22,65.25,65.18,65.25,7392.0,60.2386,60.2663,60.2016,60.2663,7392.0
2019-08-06 14:00:00,65.24,65.24,65.1,65.17,6965.0,60.257,60.257,60.1277,60.1924,6965.0
2019-08-06 14:05:00,65.16,65.21,65.12,65.12,24934.0,60.1831,60.2293,60.1462,60.1462,24934.0
2019-08-06 14:10:00,65.12,65.15,65.05,65.09,8515.0,60.1462,60.1739,60.0815,60.1185,8515.0
2019-08-06 14:15:00,65.12,65.31,65.12,65.3,7269.0,60.1462,60.3217,60.1462,60.3124,7269.0
2019-08-06 14:20:00,65.32,65.5,65.25,65.48,7969.0,60.3309,60.4972,60.2663,60.4787,7969.0
2019-08-06 14:25:00,65.49,65.53,65.38,65.44,11583.0,60.4879,60.5249,60.3863,60.4418,11583.0
2019-08-06 14:30:00,65.44,65.51,65.39,65.44,9536.0,60.4418,60.5064,60.3956,60.4418,9536.0
2019-08-06 14:35:00,65.42,65.55,65.35,65.49,47300.0,60.4233,60.5434,60.3586,60.4879,47300.0
2019-08-06 14:40:00,65.5,65.5,65.37,65.42,7165.0,60.4972,60.4972,60.3771,60.4233,7165.0
2019-08-06 14:45:00,65.43,65.45,65.38,65.41,14443.0,60.4325,60.451,60.3863,60.414,14443.0
2019-08-06 14:50:00,65.4,65.47,65.36,65.4,10911.0,60.4048,60.4695,60.3679,60.4048,10911.0
2019-08-06 14:55:00,65.41,65.42,65.39,65.41,9091.0,60.414,60.4233,60.3956,60.414,9091.0
2019-08-06 15:00:00,65.41,65.52,65.38,65.5,10832.0,60.414,60.5156,60.3863,60.4972,10832.0
2019-08-06 15:05:00,65.51,65.56,65.48,65.52,15828.0,60.5064,60.5526,60.4787,60.5156,15828.0
2019-08-06 15:10:00,65.51,65.59,65.48,65.55,18601.0,60.5064,60.5803,60.4787,60.5434,18601.0
2019-08-06 15:15:00,65.56,65.62,65.53,65.55,17678.0,60.5526,60.608,60.5249,60.5434,17678.0
2019-08-06 15:20:00,65.56,65.63,65.43,65.47,18736.0,60.5526,60.6172,60.4325,60.4695,18736.0
2019-08-06 15:25:00,65.47,65.48,65.3,65.35,10130.0,60.4695,60.4787,60.3124,60.3586,10130.0
2019-08-06 15:30:00,65.35,65.37,65.3,65.35,17434.0,60.3586,60.3771,60.3124,60.3586,17434.0
2019-08-06 15:35:00,65.37,65.52,65.34,65.51,17035.0,60.3771,60.5156,60.3494,60.5064,17035.0
2019-08-06 15:40:00,65.51,65.62,65.45,65.56,24729.0,60.5064,60.608,60.451,60.5526,24729.0
2019-08-06 15:45:00,65.56,65.6,65.46,65.52,25598.0,60.5526,60.5895,60.4602,60.5156,25598.0
2019-08-06 15:50:00,65.53,65.61,65.44,65.48,45681.0,60.5249,60.5988,60.4418,60.4787,45681.0
2019-08-06 15:55:00,65.5,65.52,65.38,65.46,80533.0,60.4972,60.5156,60.3863,60.4602,80533.0
2019-08-07 09:30:00,64.6,65.39,64.5,65.17,53121.0,59.6659,60.3956,59.5736,60.1924,53121.0
2019-08-07 09:35:00,65.24,66.67,65.24,66.59,47928.0,60.257,61.5778,60.257,61.5039,47928.0
2019-08-07 09:40:00,66.67,66.82,66.39,66.7,110818.0,61.5778,61.7164,61.3192,61.6055,110818.0
2019-08-07 09:45:00,66.69,66.78,66.13,66.3,20121.0,61.5963,61.6794,61.0791,61.2361,20121.0
2019-08-07 09:50:00,66.28,66.47,66.14,66.42,11508.0,61.2176,61.3931,61.0883,61.3469,11508.0
2019-08-07 09:55:00,66.39,66.73,66.31,66.37,18663.0,61.3192,61.6332,61.2453,61.3007,18663.0
2019-08-07 10:00:00,66.37,66.56,66.0,66.48,16917.0,61.3007,61.4762,60.959,61.4023,16917.0
2019-08-07 10:05:00,66.45,66.76,66.44,66.68,12007.0,61.3746,61.6609,61.3654,61.587,12007.0
2019-08-07 10:10:00,66.67,67.01,66.66,66.66,17289.0,61.5778,61.8918,61.5686,61.5686,17289.0
2019-08-07 10:15:00,66.69,67.0,66.61,66.88,13549.0,61.5963,61.8826,61.5224,61.7718,13549.0
2019-08-07 10:20:00,66.88,67.0,66.66,66.7,7119.0,61.7718,61.8826,61.5686,61.6055,7119.0
2019-08-07 10:25:00,66.84,66.84,66.6,66.6,12567.0,61.7348,61.7348,61.5132,61.5132,12567.0
2019-08-07 10:30:00,66.59,66.91,66.53,66.9,11816.0,61.5039,61.7995,61.4485,61.7902,11816.0
2019-08-07 10:35:00,66.86,67.28,66.85,67.28,34972.0,61.7533,62.1412,61.7441,62.1412,34972.0
2019-08-07 10:40:00,67.23,67.24,66.93,67.05,10009.0,62.095,62.1043,61.818,61.9288,10009.0
2019-08-07 10:45:00,67.06,67.06,66.75,66.87,10024.0,61.938,61.938,61.6517,61.7625,10024.0
2019-08-07 10:50:00,66.87,67.3,66.87,67.23,15230.0,61.7625,62.1597,61.7625,62.095,15230.0
2019-08-07 10:55:00,67.26,67.54,67.18,67.48,41682.0,62.1227,62.3814,62.0489,62.3259,41682.0
2019-08-07 11:00:00,67.42,67.72,67.41,67.68,53463.0,62.2705,62.5476,62.2613,62.5107,53463.0
2019-08-07 11:05:00,67.64,67.73,67.54,67.73,23645.0,62.4737,62.5568,62.3814,62.5568,23645.0
2019-08-07 11:10:00,67.73,67.74,67.22,67.3,40499.0,62.5568,62.5661,62.0858,62.1597,40499.0
2019-08-07 11:15:00,67.26,67.3,66.98,67.24,12614.0,62.1227,62.1597,61.8641,62.1043,12614.0
2019-08-07 11:20:00,67.24,67.28,67.02,67.02,16230.0,62.1043,62.1412,61.9011,61.9011,16230.0
2019-08-07 11:25:00,67.05,67.08,66.81,66.84,9311.0,61.9288,61.9565,61.7071,61.7348,9311.0
2019-08-07 11:30:00,66.81,66.84,66.54,66.68,11949.0,61.7071,61.7348,61.4577,61.587,11949.0
2019-08-07 11:35:00,66.69,66.74,66.59,66.64,10274.0,61.5963,61.6425,61.5039,61.5501,10274.0
2019-08-07 11:40:00,66.69,66.69,66.43,66.45,15220.0,61.5963,61.5963,61.3561,61.3746,15220.0
2019-08-07 11:45:00,66.48,66.59,66.37,66.57,12130.0,61.4023,61.5039,61.3007,61.4854,12130.0
2019-08-07 11:50:00,66.52,66.54,66.4,66.52,12097.0,61.4393,61.4577,61.3284,61.4393,12097.0
2019-08-07 11:55:00,66.57,66.79,66.57,66.72,23262.0,61.4854,61.6886,61.4854,61.624,23262.0
2019-08-07 12:00:00,66.69,66.77,66.57,66.58,15788.0,61.5963,61.6702,61.4854,61.4947,15788.0
2019-08-07 12:05:00,66.56,66.67,66.56,66.65,7045.0,61.4762,61.5778,61.4762,61.5593,7045.0
2019-08-07 12:10:00,66.63,66.65,66.56,66.59,11309.0,61.5409,61.5593,61.4762,61.5039,11309.0
2019-08-07 12:15:00,66.59,66.69,66.58,66.58,10488.0,61.5039,61.5963,61.4947,61.4947,10488.0
2019-08-07 12:20:00,66.53,66.59,66.44,66.46,22400.0,61.4485,61.5039,61.3654,61.3839,22400.0
2019-08-07 12:25:00,66.45,66.61,66.38,66.59,5492.0,61.3746,61.5224,61.31,61.5039,5492.0
2019-08-07 12:30:00,66.58,66.79,66.57,66.71,6793.0,61.4947,61.6886,61.4854,61.6148,6793.0
2019-08-07 12:35:00,66.75,66.84,66.75,66.79,7095.0,61.6517,61.7348,61.6517,61.6886,7095.0
2019-08-07 12:40:00,66.78,66.96,66.7,66.91,7186.0,61.6794,61.8457,61.6055,61.7995,7186.0
2019-08-07 12:45:00,66.91,66.91,66.82,66.86,7187.0,61.7995,61.7995,61.7164,61.7533,7187.0
2019-08-07 12:50:00,66.86,66.93,66.8,66.82,8383.0,61.7533,61.818,61.6979,61.7164,8383.0
2019-08-07 12:55:00,66.82,66.87,66.73,66.76,4278.0,61.7164,61.7625,61.6332,61.6609,4278.0
2019-08-07 13:00:00,66.77,66.81,66.7,66.74,5601.0,61.6702,61.7071,61.6055,61.6425,5601.0
2019-08-07 13:05:00,66.72,66.77,66.7,66.75,15386.0,61.624,61.6702,61.6055,61.6517,15386.0
2019-08-07 13:10:00,66.73,66.73,66.5,66.5,10011.0,61.6332,61.6332,61.4208,61.4208,10011.0
2019-08-07 13:15:00,66.52,66.58,66.45,66.53,20048.0,61.4393,61.4947,61.3746,61.4485,20048.0
2019-08-07 13:20:00,66.51,66.55,66.38,66.52,12088.0,61.43,61.467,61.31,61.4393,12088.0
2019-08-07 13:25:00,66.51,66.57,66.47,66.56,24103.0,61.43,61.4854,61.3931,61.4762,24103.0
2019-08-07 13:30:00,66.55,66.88,66.55,66.77,16029.0,61.467,61.7718,61.467,61.6702,16029.0
2019-08-07 13:35:00,66.77,66.96,66.77,66.9,8792.0,61.6702,61.8457,61.6702,61.7902,8792.0
2019-08-07 13:40:00,66.91,67.04,66.9,66.93,15709.0,61.7995,61.9196,61.7902,61.818,15709.0
2019-08-07 13:45:00,66.92,67.0,66.9,67.0,27294.0,61.8087,61.8826,61.7902,61.8826,27294.0
2019-08-07 13:50:00,66.97,66.99,66.87,66.88,9736.0,61.8549,61.8734,61.7625,61.7718,9736.0
2019-08-07 13:55:00,66.88,66.88,66.72,66.75,18714.0,61.7718,61.7718,61.624,61.6517,18714.0
2019-08-07 14:00:00,66.76,66.86,66.66,66.85,11438.0,61.6609,61.7533,61.5686,61.7441,11438.0
2019-08-07 14:05:00,66.87,66.97,66.78,66.92,21202.0,61.7625,61.8549,61.6794,61.8087,21202.0
2019-08-07 14:10:00,66.92,67.12,66.9,67.07,102026.0,61.8087,61.9934,61.7902,61.9473,102026.0
2019-08-07 14:15:00,67.09,67.09,66.83,66.84,33312.0,61.9657,61.9657,61.7256,61.7348,33312.0
2019-08-07 14:20:00,66.87,67.09,66.84,66.92,29466.0,61.7625,61.9657,61.7348,61.8087,29466.0
2019-08-07 14:25:00,66.94,67.14,66.9,67.11,22040.0,61.8272,62.0119,61.7902,61.9842,22040.0
2019-08-07 14:30:00,67.09,67.18,67.08,67.15,11807.0,61.9657,62.0489,61.9565,62.0211,11807.0
2019-08-07 14:35:00,67.16,67.37,67.16,67.34,40383.0,62.0304,62.2243,62.0304,62.1966,40383.0
2019-08-07 14:40:00,67.3,67.78,67.3,67.78,35168.0,62.1597,62.603,62.1597,62.603,35168.0
2019-08-07 14:45:00,67.78,67.78,67.59,67.64,52012.0,62.603,62.603,62.4275,62.4737,52012.0
2019-08-07 14:50:00,67.62,67.62,67.51,67.61,21970.0,62.4553,62.4553,62.3537,62.446,21970.0
2019-08-07 14:55:00,67.55,67.71,67.54,67.65,28980.0,62.3906,62.5384,62.3814,62.483,28980.0
2019-08-07 15:00:00,67.65,67.69,67.43,67.43,25805.0,62.483,62.5199,62.2798,62.2798,25805.0
2019-08-07 15:05:00,67.41,67.49,67.38,67.46,10846.0,62.2613,62.3352,62.2336,62.3075,10846.0
2019-08-07 15:10:00,67.44,67.57,67.39,67.48,12306.0,62.289,62.4091,62.2428,62.3259,12306.0
2019-08-07 15:15:00,67.48,67.65,67.38,67.62,10136.0,62.3259,62.483,62.2336,62.4553,10136.0
2019-08-07 15:20:00,67.62,67.66,67.56,67.62,24857.0,62.4553,62.4922,62.3998,62.4553,24857.0
2019-08-07 15:25:00,67.63,67.66,67.57,67.66,25585.0,62.4645,62.4922,62.4091,62.4922,25585.0
2019-08-07 15:30:00,67.64,67.66,67.59,67.6,33945.0,62.4737,62.4922,62.4275,62.4368,33945.0
2019-08-07 15:35:00,67.59,67.8,67.56,67.8,49896.0,62.4275,62.6215,62.3998,62.6215,49896.0
2019-08-07 15:40:00,67.79,67.85,67.65,67.84,43181.0,62.6123,62.6677,62.483,62.6584,43181.0
2019-08-07 15:45:00,67.84,67.86,67.57,67.57,47044.0,62.6584,62.6769,62.4091,62.4091,47044.0
2019-08-07 15:50:00,67.56,67.56,67.3,67.37,75142.0,62.3998,62.3998,62.1597,62.2243,75142.0
2019-08-07 15:55:00,67.37,68.01,67.34,67.54,174360.0,62.2243,62.8155,62.1966,62.3814,174360.0
2019-08-08 09:30:00,74.71,74.93,73.6,73.6,183483.0,69.0037,69.2069,67.9785,67.9785,183483.0
2019-08-08 09:35:00,73.88,73.96,70.88,70.98,186200.0,68.2371,68.311,65.4663,65.5586,186200.0
2019-08-08 09:40:00,70.92,72.22,70.66,71.45,105867.0,65.5032,66.7039,65.2631,65.9927,105867.0
2019-08-08 09:45:00,71.43,71.54,70.51,70.95,137438.0,65.9742,66.0758,65.1245,65.5309,137438.0
2019-08-08 09:50:00,70.94,71.0,70.14,70.16,244624.0,65.5217,65.5771,64.7828,64.8012,244624.0
2019-08-08 09:55:00,70.28,70.68,69.75,69.85,80856.0,64.9121,65.2815,64.4226,64.5149,80856.0
2019-08-08 10:00:00,69.8,70.62,69.69,70.53,134654.0,64.4687,65.2261,64.3671,65.143,134654.0
2019-08-08 10:05:00,70.53,71.44,70.5,71.32,80199.0,65.143,65.9835,65.1153,65.8726,80199.0
2019-08-08 10:10:00,71.25,71.67,71.11,71.19,66037.0,65.808,66.1959,65.6787,65.7526,66037.0
2019-08-08 10:15:00,71.29,71.9,71.29,71.69,52608.0,65.8449,66.4083,65.8449,66.2144,52608.0
2019-08-08 10:20:00,71.75,71.82,71.54,71.55,82484.0,66.2698,66.3345,66.0758,66.0851,82484.0
2019-08-08 10:25:00,71.55,71.82,71.53,71.6,36099.0,66.0851,66.3345,66.0666,66.1313,36099.0
2019-08-08 10:30:00,71.66,71.82,71.27,71.41,35860.0,66.1867,66.3345,65.8265,65.9558,35860.0
2019-08-08 10:35:00,71.43,71.79,71.33,71.62,44127.0,65.9742,66.3067,65.8819,66.1497,44127.0
2019-08-08 10:40:00,71.61,71.75,71.3,71.38,46374.0,66.1405,66.2698,65.8542,65.9281,46374.0
2019-08-08 10:45:00,71.45,71.72,71.0,71.58,48854.0,65.9927,66.2421,65.5771,66.1128,48854.0
2019-08-08 10:50:00,71.55,71.83,71.48,71.77,38573.0,66.0851,66.3437,66.0204,66.2883,38573.0
2019-08-08 10:55:00,71.74,72.33,71.5,72.33,25642.0,66.2606,66.8055,66.0389,66.8055,25642.0
2019-08-08 11:00:00,72.32,72.52,72.3,72.52,25477.0,66.7963,66.981,66.7778,66.981,25477.0
2019-08-08 11:05:00,72.52,72.74,72.41,72.59,25129.0,66.981,67.1842,66.8794,67.0456,25129.0
2019-08-08 11:10:00,72.63,72.75,72.58,72.62,20491.0,67.0826,67.1934,67.0364,67.0734,20491.0
2019-08-08 11:15:00,72.64,72.8,72.04,72.04,30776.0,67.0918,67.2396,66.5377,66.5377,30776.0
2019-08-08 11:20:00,72.06,72.07,71.61,71.7,50653.0,66.5561,66.5654,66.1405,66.2236,50653.0
2019-08-08 11:25:00,71.72,72.18,71.64,72.04,95363.0,66.2421,66.667,66.1682,66.5377,95363.0
2019-08-08 11:30:00,72.0,72.09,71.56,71.64,38284.0,66.5007,66.5838,66.0943,66.1682,38284.0
2019-08-08 11:35:00,71.67,71.79,71.61,71.75,27372.0,66.1959,66.3067,66.1405,66.2698,27372.0
2019-08-08 11:40:00,71.74,72.31,71.71,72.31,59368.0,66.2606,66.787,66.2329,66.787,59368.0
2019-08-08 11:45:00,72.33,72.83,72.31,72.74,48014.0,66.8055,67.2673,66.787,67.1842,48014.0
2019-08-08 11:50:00,72.74,72.74,72.2,72.45,26763.0,67.1842,67.1842,66.6854,66.9163,26763.0
2019-08-08 11:55:00,72.45,72.79,72.43,72.76,27504.0,66.9163,67.2304,66.8979,67.2027,27504.0
2019-08-08 12:00:00,72.76,72.81,72.5,72.64,25439.0,67.2027,67.2488,66.9625,67.0918,25439.0
2019-08-08 12:05:00,72.65,72.89,72.65,72.89,13636.0,67.1011,67.3227,67.1011,67.3227,13636.0
2019-08-08 12:10:00,72.93,73.0,72.66,72.68,21709.0,67.3597,67.4243,67.1103,67.1288,21709.0
2019-08-08 12:15:00,72.67,72.76,72.28,72.56,29824.0,67.1195,67.2027,66.7593,67.0179,29824.0
2019-08-08 12:20:00,72.53,72.64,72.36,72.48,44056.0,66.9902,67.0918,66.8332,66.944,44056.0
2019-08-08 12:25:00,72.47,72.7,72.37,72.45,48126.0,66.9348,67.1472,66.8425,66.9163,48126.0
2019-08-08 12:30:00,72.47,72.53,72.24,72.37,63504.0,66.9348,66.9902,66.7224,66.8425,63504.0
2019-08-08 12:35:00,72.38,72.46,72.25,72.38,39500.0,66.8517,66.9256,66.7316,66.8517,39500.0
2019-08-08 12:40:00,72.34,72.41,72.12,72.32,20671.0,66.8147,66.8794,66.6115,66.7963,20671.0
2019-08-08 12:45:00,72.32,72.61,72.32,72.53,22943.0,66.7963,67.0641,66.7963,66.9902,22943.0
2019-08-08 12:50:00,72.54,72.86,72.54,72.86,10127.0,66.9995,67.295,66.9995,67.295,10127.0
2019-08-08 12:55:00,72.86,72.9,72.62,72.77,8361.0,67.295,67.332,67.0734,67.2119,8361.0
2019-08-08 13:00:00,72.77,72.87,72.63,72.83,6641.0,67.2119,67.3043,67.0826,67.2673,6641.0
2019-08-08 13:05:00,72.75,72.97,72.74,72.93,19225.0,67.1934,67.3966,67.1842,67.3597,19225.0
2019-08-08 13:10:00,72.97,73.1,72.88,73.1,18026.0,67.3966,67.5167,67.3135,67.5167,18026.0
2019-08-08 13:15:00,73.14,73.14,72.98,73.11,14315.0,67.5536,67.5536,67.4059,67.5259,14315.0
2019-08-08 13:20:00,73.13,73.17,72.87,72.9,18135.0,67.5444,67.5813,67.3043,67.332,18135.0
2019-08-08 13:25:00,72.89,73.07,72.87,72.87,14121.0,67.3227,67.489,67.3043,67.3043,14121.0
2019-08-08 13:30:00,72.9,72.99,72.87,72.92,14227.0,67.332,67.4151,67.3043,67.3504,14227.0
2019-08-08 13:35:00,72.92,73.16,72.88,73.13,20772.0,67.3504,67.5721,67.3135,67.5444,20772.0
2019-08-08 13:40:00,73.15,73.24,72.99,73.17,15745.0,67.5629,67.646,67.4151,67.5813,15745.0
2019-08-08 13:45:00,73.14,73.18,72.91,73.0,11895.0,67.5536,67.5906,67.3412,67.4243,11895.0
2019-08-08 13:50:00,72.98,73.02,72.88,73.0,15589.0,67.4059,67.4428,67.3135,67.4243,15589.0
2019-08-08 13:55:00,73.0,73.25,73.0,73.23,27909.0,67.4243,67.6552,67.4243,67.6368,27909.0
2019-08-08 14:00:00,73.23,73.41,73.19,73.41,20294.0,67.6368,67.803,67.5998,67.803,20294.0
2019-08-08 14:05:00,73.4,73.72,73.37,73.62,20070.0,67.7938,68.0893,67.7661,67.997,20070.0
2019-08-08 14:10:00,73.59,73.93,73.56,73.86,14159.0,67.9693,68.2833,67.9416,68.2186,14159.0
2019-08-08 14:15:00,73.89,73.92,73.63,73.7,21759.0,68.2464,68.2741,68.0062,68.0709,21759.0
2019-08-08 14:20:00,73.66,73.68,73.38,73.51,15491.0,68.0339,68.0524,67.7753,67.8954,15491.0
2019-08-08 14:25:00,73.51,73.64,73.5,73.54,11875.0,67.8954,68.0154,67.8861,67.9231,11875.0
2019-08-08 14:30:00,73.53,73.58,73.26,73.29,14815.0,67.9139,67.96,67.6645,67.6922,14815.0
2019-08-08 14:35:00,73.31,73.39,73.16,73.28,11762.0,67.7107,67.7845,67.5721,67.6829,11762.0
2019-08-08 14:40:00,73.31,73.38,73.2,73.34,10854.0,67.7107,67.7753,67.6091,67.7384,10854.0
2019-08-08 14:45:00,73.34,73.54,73.33,73.34,14122.0,67.7384,67.9231,67.7291,67.7384,14122.0
2019-08-08 14:50:00,73.38,73.66,73.37,73.62,26443.0,67.7753,68.0339,67.7661,67.997,26443.0
2019-08-08 14:55:00,73.63,73.74,73.36,73.42,27922.0,68.0062,68.1078,67.7568,67.8123,27922.0
2019-08-08 15:00:00,73.37,73.5,73.29,73.45,18013.0,67.7661,67.8861,67.6922,67.84,18013.0
2019-08-08 15:05:00,73.48,73.52,73.31,73.44,28489.0,67.8677,67.9046,67.7107,67.8307,28489.0
2019-08-08 15:10:00,73.46,73.52,73.39,73.41,24310.0,67.8492,67.9046,67.7845,67.803,24310.0
2019-08-08 15:15:00,73.41,73.43,73.28,73.41,16355.0,67.803,67.8215,67.6829,67.803,16355.0
2019-08-08 15:20:00,73.38,73.43,73.04,73.17,33804.0,67.7753,67.8215,67.4613,67.5813,33804.0
2019-08-08 15:25:00,73.17,73.17,73.0,73.08,27355.0,67.5813,67.5813,67.4243,67.4982,27355.0
2019-08-08 15:30:00,73.08,73.2,73.01,73.19,30691.0,67.4982,67.6091,67.4336,67.5998,30691.0
2019-08-08 15:35:00,73.17,73.25,72.99,73.1,44652.0,67.5813,67.6552,67.4151,67.5167,44652.0
2019-08-08 15:40:00,73.1,73.36,73.06,73.34,35767.0,67.5167,67.7568,67.4797,67.7384,35767.0
2019-08-08 15:45:00,73.35,73.47,73.34,73.38,36973.0,67.7476,67.8584,67.7384,67.7753,36973.0
2019-08-08 15:50:00,73.41,73.45,73.18,73.2,70785.0,67.803,67.84,67.5906,67.6091,70785.0
2019-08-08 15:55:00,73.2,73.49,73.16,73.49,152027.0,67.6091,67.8769,67.5721,67.8769,152027.0
2019-08-09 09:30:00,71.9,72.33,71.12,71.23,48691.0,66.4083,66.8055,65.6879,65.7895,48691.0
2019-08-09 09:35:00,71.26,71.39,70.53,70.62,28602.0,65.8172,65.9373,65.143,65.2261,28602.0
2019-08-09 09:40:00,70.62,70.88,70.25,70.64,30784.0,65.2261,65.4663,64.8844,65.2446,30784.0
2019-08-09 09:45:00,70.64,71.28,70.62,71.11,20441.0,65.2446,65.8357,65.2261,65.6787,20441.0
2019-08-09 09:50:00,71.1,71.23,70.79,71.06,24471.0,65.6695,65.7895,65.3831,65.6325,24471.0
2019-08-09 09:55:00,71.06,71.21,70.71,71.06,19811.0,65.6325,65.771,65.3092,65.6325,19811.0
2019-08-09 10:00:00,71.13,71.32,70.88,70.94,15774.0,65.6972,65.8726,65.4663,65.5217,15774.0
2019-08-09 10:05:00,70.92,71.03,70.55,70.58,13881.0,65.5032,65.6048,65.1615,65.1892,13881.0
2019-08-09 10:10:00,70.56,71.18,70.55,71.17,26122.0,65.1707,65.7433,65.1615,65.7341,26122.0
2019-08-09 10:15:00,71.24,71.26,70.97,70.98,13622.0,65.7988,65.8172,65.5494,65.5586,13622.0
2019-08-09 10:20:00,71.04,71.2,70.99,71.03,8493.0,65.614,65.7618,65.5679,65.6048,8493.0
2019-08-09 10:25:00,70.99,71.08,70.64,70.64,43114.0,65.5679,65.651,65.2446,65.2446,43114.0
2019-08-09 10:30:00,70.6,70.61,70.23,70.36,19348.0,65.2076,65.2169,64.8659,64.986,19348.0
2019-08-09 10:35:00,70.33,70.54,70.31,70.49,16845.0,64.9583,65.1522,64.9398,65.106,16845.0
2019-08-09 10:40:00,70.54,70.56,70.42,70.44,39261.0,65.1522,65.1707,65.0414,65.0599,39261.0
2019-08-09 10:45:00,70.44,70.45,70.25,70.45,10804.0,65.0599,65.0691,64.8844,65.0691,10804.0
2019-08-09 10:50:00,70.47,70.52,70.37,70.48,21960.0,65.0876,65.1338,64.9952,65.0968,21960.0
2019-08-09 10:55:00,70.47,70.54,70.33,70.35,9123.0,65.0876,65.1522,64.9583,64.9767,9123.0
2019-08-09 11:00:00,70.32,70.33,70.07,70.23,24632.0,64.949,64.9583,64.7181,64.8659,24632.0
2019-08-09 11:05:00,70.23,70.42,70.2,70.32,29220.0,64.8659,65.0414,64.8382,64.949,29220.0
2019-08-09 11:10:00,70.35,70.4,70.3,70.33,25008.0,64.9767,65.0229,64.9306,64.9583,25008.0
2019-08-09 11:15:00,70.35,70.48,70.29,70.36,28367.0,64.9767,65.0968,64.9213,64.986,28367.0
2019-08-09 11:20:00,70.36,70.49,70.28,70.45,7850.0,64.986,65.106,64.9121,65.0691,7850.0
2019-08-09 11:25:00,70.43,70.51,70.15,70.34,21545.0,65.0506,65.1245,64.792,64.9675,21545.0
2019-08-09 11:30:00,70.34,70.44,70.26,70.34,11810.0,64.9675,65.0599,64.8936,64.9675,11810.0
2019-08-09 11:35:00,70.3,70.48,70.21,70.42,9125.0,64.9306,65.0968,64.8474,65.0414,9125.0
2019-08-09 11:40:00,70.42,70.45,70.3,70.31,13554.0,65.0414,65.0691,64.9306,64.9398,13554.0
2019-08-09 11:45:00,70.31,70.4,70.22,70.37,26491.0,64.9398,65.0229,64.8567,64.9952,26491.0
2019-08-09 11:50:00,70.34,70.42,70.27,70.31,54027.0,64.9675,65.0414,64.9028,64.9398,54027.0
2019-08-09 11:55:00,70.28,70.29,69.95,70.03,32680.0,64.9121,64.9213,64.6073,64.6812,32680.0
2019-08-09 12:00:00,70.0,70.01,69.83,69.88,23544.0,64.6535,64.6627,64.4965,64.5426,23544.0
2019-08-09 12:05:00,69.93,69.93,69.55,69.56,23533.0,64.5888,64.5888,64.2378,64.2471,23533.0
2019-08-09 12:10:00,69.6,69.81,69.51,69.81,20348.0,64.284,64.478,64.2009,64.478,20348.0
2019-08-09 12:15:00,69.81,69.81,69.49,69.49,19473.0,64.478,64.478,64.1824,64.1824,19473.0
2019-08-09 12:20:00,69.5,69.58,69.43,69.45,14326.0,64.1917,64.2655,64.127,64.1455,14326.0
2019-08-09 12:25:00,69.43,69.55,69.39,69.5,13298.0,64.127,64.2378,64.0901,64.1917,13298.0
2019-08-09 12:30:00,69.54,69.59,69.48,69.56,17130.0,64.2286,64.2748,64.1732,64.2471,17130.0
2019-08-09 12:35:00,69.58,69.59,69.49,69.53,13776.0,64.2655,64.2748,64.1824,64.2194,13776.0
2019-08-09 12:40:00,69.53,69.69,69.53,69.68,10924.0,64.2194,64.3671,64.2194,64.3579,10924.0
2019-08-09 12:45:00,69.66,69.96,69.65,69.94,9851.0,64.3394,64.6165,64.3302,64.5981,9851.0
2019-08-09 12:50:00,69.98,70.16,69.88,70.11,15738.0,64.635,64.8012,64.5426,64.7551,15738.0
2019-08-09 12:55:00,70.15,70.41,70.09,70.15,14780.0,64.792,65.0322,64.7366,64.792,14780.0
2019-08-09 13:00:00,70.13,70.18,70.07,70.11,10486.0,64.7735,64.8197,64.7181,64.7551,10486.0
2019-08-09 13:05:00,70.1,70.22,70.1,70.21,9139.0,64.7458,64.8567,64.7458,64.8474,9139.0
2019-08-09 13:10:00,70.22,70.41,70.14,70.25,11037.0,64.8567,65.0322,64.7828,64.8844,11037.0
2019-08-09 13:15:00,70.21,70.44,70.18,70.39,5163.0,64.8474,65.0599,64.8197,65.0137,5163.0
2019-08-09 13:20:00,70.34,70.45,70.19,70.19,12287.0,64.9675,65.0691,64.829,64.829,12287.0
2019-08-09 13:25:00,70.14,70.37,70.14,70.36,7641.0,64.7828,64.9952,64.7828,64.986,7641.0
2019-08-09 13:30:00,70.37,70.38,70.24,70.29,13764.0,64.9952,65.0044,64.8751,64.9213,13764.0
2019-08-09 13:35:00,70.29,70.32,70.17,70.22,10878.0,64.9213,64.949,64.8105,64.8567,10878.0
2019-08-09 13:40:00,70.16,70.27,70.16,70.19,8965.0,64.8012,64.9028,64.8012,64.829,8965.0
2019-08-09 13:45:00,70.23,70.27,70.16,70.18,10163.0,64.8659,64.9028,64.8012,64.8197,10163.0
2019-08-09 13:50:00,70.18,70.22,70.15,70.15,4912.0,64.8197,64.8567,64.792,64.792,4912.0
2019-08-09 13:55:00,70.16,70.22,70.13,70.15,6887.0,64.8012,64.8567,64.7735,64.792,6887.0
2019-08-09 14:00:00,70.14,70.19,70.11,70.19,7653.0,64.7828,64.829,64.7551,64.829,7653.0
2019-08-09 14:05:00,70.2,70.25,70.17,70.18,11259.0,64.8382,64.8844,64.8105,64.8197,11259.0
2019-08-09 14:10:00,70.17,70.23,70.14,70.17,6926.0,64.8105,64.8659,64.7828,64.8105,6926.0
2019-08-09 14:15:00,70.17,70.21,70.14,70.2,3752.0,64.8105,64.8474,64.7828,64.8382,3752.0
2019-08-09 14:20:00,70.2,70.26,70.17,70.26,8932.0,64.8382,64.8936,64.8105,64.8936,8932.0
2019-08-09 14:25:00,70.24,70.26,70.16,70.19,9316.0,64.8751,64.8936,64.8012,64.829,9316.0
2019-08-09 14:30:00,70.16,70.25,70.14,70.23,7847.0,64.8012,64.8844,64.7828,64.8659,7847.0
2019-08-09 14:35:00,70.24,70.25,70.14,70.25,8533.0,64.8751,64.8844,64.7828,64.8844,8533.0
2019-08-09 14:40:00,70.25,70.26,70.16,70.2,8022.0,64.8844,64.8936,64.8012,64.8382,8022.0
2019-08-09 14:45:00,70.21,70.22,70.09,70.12,6908.0,64.8474,64.8567,64.7366,64.7643,6908.0
2019-08-09 14:50:00,70.1,70.14,70.01,70.07,8153.0,64.7458,64.7828,64.6627,64.7181,8153.0
2019-08-09 14:55:00,70.08,70.22,70.08,70.19,7600.0,64.7274,64.8567,64.7274,64.829,7600.0
2019-08-09 15:00:00,70.2,70.26,70.12,70.21,20817.0,64.8382,64.8936,64.7643,64.8474,20817.0
2019-08-09 15:05:00,70.21,70.48,70.2,70.48,26640.0,64.8474,65.0968,64.8382,65.0968,26640.0
2019-08-09 15:10:00,70.48,70.48,70.36,70.41,12630.0,65.0968,65.0968,64.986,65.0322,12630.0
2019-08-09 15:15:00,70.41,70.41,70.3,70.33,14869.0,65.0322,65.0322,64.9306,64.9583,14869.0
2019-08-09 15:20:00,70.32,70.32,70.17,70.26,13660.0,64.949,64.949,64.8105,64.8936,13660.0
2019-08-09 15:25:00,70.27,70.28,70.2,70.26,16702.0,64.9028,64.9121,64.8382,64.8936,16702.0
2019-08-09 15:30:00,70.27,70.35,70.23,70.34,26819.0,64.9028,64.9767,64.8659,64.9675,26819.0
2019-08-09 15:35:00,70.34,70.61,70.32,70.43,28237.0,64.9675,65.2169,64.949,65.0506,28237.0
2019-08-09 15:40:00,70.4,70.45,70.38,70.44,25048.0,65.0229,65.0691,65.0044,65.0599,25048.0
2019-08-09 15:45:00,70.42,70.5,70.41,70.45,32573.0,65.0414,65.1153,65.0322,65.0691,32573.0
2019-08-09 15:50:00,70.45,70.46,70.29,70.33,42344.0,65.0691,65.0783,64.9213,64.9583,42344.0
2019-08-09 15:55:00,70.33,70.33,69.96,70.25,130555.0,64.9583,64.9583,64.6165,64.8844,130555.0
2019-08-12 09:30:00,69.8,70.02,68.89,69.34,51775.0,64.4687,64.6719,63.6282,64.0439,51775.0
2019-08-12 09:35:00,69.35,69.57,69.07,69.07,7285.0,64.0531,64.2563,63.7945,63.7945,7285.0
2019-08-12 09:40:00,69.16,69.43,68.87,69.17,13761.0,63.8776,64.127,63.6098,63.8869,13761.0
2019-08-12 09:45:00,69.11,69.24,68.92,69.02,11327.0,63.8314,63.9515,63.656,63.7483,11327.0
2019-08-12 09:50:00,69.03,69.03,68.81,68.86,25698.0,63.7576,63.7576,63.5544,63.6005,25698.0
2019-08-12 09:55:00,68.87,68.95,68.5,68.56,40863.0,63.6098,63.6837,63.268,63.3235,40863.0
2019-08-12 10:00:00,68.61,68.65,68.36,68.43,28023.0,63.3696,63.4066,63.1387,63.2034,28023.0
2019-08-12 10:05:00,68.45,68.47,68.31,68.37,19320.0,63.2219,63.2403,63.0925,63.148,19320.0
2019-08-12 10:10:00,68.36,68.44,68.28,68.36,30005.0,63.1387,63.2126,63.0648,63.1387,30005.0
2019-08-12 10:15:00,68.34,68.39,68.27,68.33,19395.0,63.1203,63.1664,63.0556,63.111,19395.0
2019-08-12 10:20:00,68.37,68.49,68.29,68.4,39557.0,63.148,63.2588,63.0741,63.1757,39557.0
2019-08-12 10:25:00,68.43,68.46,68.28,68.35,24120.0,63.2034,63.2311,63.0648,63.1295,24120.0
2019-08-12 10:30:00,68.34,68.6,68.33,68.4,14720.0,63.1203,63.3604,63.111,63.1757,14720.0
2019-08-12 10:35:00,68.42,68.42,68.33,68.37,15273.0,63.1941,63.1941,63.111,63.148,15273.0
2019-08-12 10:40:00,68.37,68.39,68.17,68.2,11734.0,63.148,63.1664,62.9632,62.991,11734.0
2019-08-12 10:45:00,68.23,68.23,67.96,68.02,23563.0,63.0187,63.0187,62.7693,62.8247,23563.0
2019-08-12 10:50:00,68.02,68.06,67.85,67.93,8682.0,62.8247,62.8616,62.6677,62.7416,8682.0
2019-08-12 10:55:00,67.93,68.06,67.91,68.01,10434.0,62.7416,62.8616,62.7231,62.8155,10434.0
2019-08-12 11:00:00,68.01,68.2,68.0,68.08,11356.0,62.8155,62.991,62.8062,62.8801,11356.0
2019-08-12 11:05:00,68.09,68.14,68.01,68.06,23006.0,62.8894,62.9355,62.8155,62.8616,23006.0
2019-08-12 11:10:00,68.06,68.06,67.78,67.84,16129.0,62.8616,62.8616,62.603,62.6584,16129.0
2019-08-12 11:15:00,67.87,67.9,67.69,67.74,7699.0,62.6862,62.7139,62.5199,62.5661,7699.0
2019-08-12 11:20:00,67.76,67.95,67.74,67.85,9941.0,62.5846,62.76,62.5661,62.6677,9941.0
2019-08-12 11:25:00,67.84,67.9,67.81,67.87,4995.0,62.6584,62.7139,62.6307,62.6862,4995.0
2019-08-12 11:30:00,67.87,67.93,67.76,67.8,7124.0,62.6862,62.7416,62.5846,62.6215,7124.0
2019-08-12 11:35:00,67.81,67.87,67.79,67.84,7601.0,62.6307,62.6862,62.6123,62.6584,7601.0
2019-08-12 11:40:00,67.85,67.86,67.73,67.82,13930.0,62.6677,62.6769,62.5568,62.64,13930.0
2019-08-12 11:45:00,67.83,67.87,67.79,67.86,6590.0,62.6492,62.6862,62.6123,62.6769,6590.0
2019-08-12 11:50:00,67.85,67.89,67.72,67.88,12878.0,62.6677,62.7046,62.5476,62.6954,12878.0
2019-08-12 11:55:00,67.89,68.23,67.84,68.09,12472.0,62.7046,63.0187,62.6584,62.8894,12472.0
2019-08-12 12:00:00,68.1,68.15,67.97,68.0,24372.0,62.8986,62.9448,62.7785,62.8062,24372.0
2019-08-12 12:05:00,68.03,68.05,67.89,68.05,5489.0,62.8339,62.8524,62.7046,62.8524,5489.0
2019-08-12 12:10:00,68.08,68.08,67.97,67.99,9329.0,62.8801,62.8801,62.7785,62.797,9329.0
2019-08-12 12:15:00,68.0,68.15,68.0,68.13,3750.0,62.8062,62.9448,62.8062,62.9263,3750.0
2019-08-12 12:20:00,68.12,68.18,68.1,68.12,6134.0,62.9171,62.9725,62.8986,62.9171,6134.0
2019-08-12 12:25:00,68.09,68.16,68.08,68.09,5024.0,62.8894,62.954,62.8801,62.8894,5024.0
2019-08-12 12:30:00,68.1,68.18,68.07,68.18,5911.0,62.8986,62.9725,62.8709,62.9725,5911.0
2019-08-12 12:35:00,68.16,68.2,68.11,68.14,5433.0,62.954,62.991,62.9078,62.9355,5433.0
2019-08-12 12:40:00,68.13,68.13,67.87,67.94,8884.0,62.9263,62.9263,62.6862,62.7508,8884.0
2019-08-12 12:45:00,67.9,67.92,67.83,67.92,3464.0,62.7139,62.7323,62.6492,62.7323,3464.0
2019-08-12 12:50:00,67.92,67.98,67.88,67.92,3929.0,62.7323,62.7878,62.6954,62.7323,3929.0
2019-08-12 12:55:00,67.91,68.04,67.9,67.97,6825.0,62.7231,62.8432,62.7139,62.7785,6825.0
2019-08-12 13:00:00,67.98,68.01,67.9,67.9,6056.0,62.7878,62.8155,62.7139,62.7139,6056.0
2019-08-12 13:05:00,67.89,67.97,67.89,67.92,7065.0,62.7046,62.7785,62.7046,62.7323,7065.0
2019-08-12 13:10:00,67.91,67.97,67.88,67.89,8877.0,62.7231,62.7785,62.6954,62.7046,8877.0
2019-08-12 13:15:00,67.87,68.01,67.85,67.86,6686.0,62.6862,62.8155,62.6677,62.6769,6686.0
2019-08-12 13:20:00,67.87,67.92,67.81,67.81,3237.0,62.6862,62.7323,62.6307,62.6307,3237.0
2019-08-12 13:25:00,67.85,67.93,67.81,67.81,5301.0,62.6677,62.7416,62.6307,62.6307,5301.0
2019-08-12 13:30:00,67.81,67.92,67.81,67.89,15471.0,62.6307,62.7323,62.6307,62.7046,15471.0
2019-08-12 13:35:00,67.89,67.91,67.77,67.8,21809.0,62.7046,62.7231,62.5938,62.6215,21809.0
2019-08-12 13:40:00,67.79,67.8,67.6,67.63,5858.0,62.6123,62.6215,62.4368,62.4645,5858.0
2019-08-12 13:45:00,67.64,67.66,67.57,67.59,2167.0,62.4737,62.4922,62.4091,62.4275,2167.0
2019-08-12 13:50:00,67.6,67.64,67.5,67.5,18055.0,62.4368,62.4737,62.3444,62.3444,18055.0
2019-08-12 13:55:00,67.5,67.54,67.33,67.37,16691.0,62.3444,62.3814,62.1874,62.2243,16691.0
2019-08-12 14:00:00,67.38,67.58,67.34,67.46,12548.0,62.2336,62.4183,62.1966,62.3075,12548.0
2019-08-12 14:05:00,67.45,67.55,67.43,67.53,2800.0,62.2982,62.3906,62.2798,62.3721,2800.0
2019-08-12 14:10:00,67.52,67.58,67.44,67.48,7810.0,62.3629,62.4183,62.289,62.3259,7810.0
2019-08-12 14:15:00,67.5,67.52,67.37,67.45,20867.0,62.3444,62.3629,62.2243,62.2982,20867.0
2019-08-12 14:20:00,67.43,67.48,67.35,67.35,7896.0,62.2798,62.3259,62.2059,62.2059,7896.0
2019-08-12 14:25:00,67.34,67.4,67.27,67.31,5030.0,62.1966,62.2521,62.132,62.1689,5030.0
2019-08-12 14:30:00,67.28,67.41,67.18,67.21,16623.0,62.1412,62.2613,62.0489,62.0766,16623.0
2019-08-12 14:35:00,67.2,67.43,67.15,67.36,36302.0,62.0673,62.2798,62.0211,62.2151,36302.0
2019-08-12 14:40:00,67.36,67.36,67.06,67.12,9484.0,62.2151,62.2151,61.938,61.9934,9484.0
2019-08-12 14:45:00,67.13,67.25,67.06,67.06,10093.0,62.0027,62.1135,61.938,61.938,10093.0
2019-08-12 14:50:00,67.11,67.25,67.11,67.17,22238.0,61.9842,62.1135,61.9842,62.0396,22238.0
2019-08-12 14:55:00,67.17,67.18,67.06,67.13,18138.0,62.0396,62.0489,61.938,62.0027,18138.0
2019-08-12 15:00:00,67.16,67.39,67.14,67.39,21077.0,62.0304,62.2428,62.0119,62.2428,21077.0
2019-08-12 15:05:00,67.39,67.47,67.34,67.4,23133.0,62.2428,62.3167,62.1966,62.2521,23133.0
2019-08-12 15:10:00,67.39,67.45,67.38,67.45,6881.0,62.2428,62.2982,62.2336,62.2982,6881.0
2019-08-12 15:15:00,67.45,67.45,67.38,67.41,8424.0,62.2982,62.2982,62.2336,62.2613,8424.0
2019-08-12 15:20:00,67.38,67.4,67.3,67.34,5242.0,62.2336,62.2521,62.1597,62.1966,5242.0
2019-08-12 15:25:00,67.34,67.42,67.34,67.41,3658.0,62.1966,62.2705,62.1966,62.2613,3658.0
2019-08-12 15:30:00,67.44,67.45,67.42,67.45,800.0,62.289,62.2982,62.2705,62.2982,800.0
2019-08-12 15:35:00,67.45,67.45,67.45,67.45,0.0,62.2982,62.2982,62.2982,62.2982,0.0
2019-08-12 15:40:00,67.45,67.46,67.39,67.42,2569.0,62.2982,62.3075,62.2428,62.2705,2569.0
2019-08-12 15:45:00,67.44,67.45,67.4,67.43,6941.0,62.289,62.2982,62.2521,62.2798,6941.0
2019-08-12 15:50:00,67.45,67.47,67.4,67.43,13266.0,62.2982,62.3167,62.2521,62.2798,13266.0
2019-08-12 15:55:00,67.42,67.44,67.29,67.41,28449.0,62.2705,62.289,62.1505,62.2613,28449.0
2019-08-13 09:30:00,67.4,67.41,66.8,67.3,25735.0,62.2521,62.2613,61.6979,62.1597,25735.0
2019-08-13 09:35:00,67.31,67.92,67.31,67.85,4938.0,62.1689,62.7323,62.1689,62.6677,4938.0
2019-08-13 09:40:00,67.81,68.33,67.72,68.33,8589.0,62.6307,63.111,62.5476,63.111,8589.0
2019-08-13 09:45:00,68.42,69.44,68.4,69.37,15709.0,63.1941,64.1362,63.1757,64.0716,15709.0
2019-08-13 09:50:00,69.41,69.72,69.21,69.72,12480.0,64.1085,64.3949,63.9238,64.3949,12480.0
2019-08-13 09:55:00,69.72,69.99,69.65,69.96,16620.0,64.3949,64.6442,64.3302,64.6165,16620.0
2019-08-13 10:00:00,69.74,70.0,69.69,69.72,17071.0,64.4133,64.6535,64.3671,64.3949,17071.0
2019-08-13 10:05:00,69.76,70.12,69.74,70.06,34783.0,64.4318,64.7643,64.4133,64.7089,34783.0
2019-08-13 10:10:00,70.09,70.27,69.98,70.22,47812.0,64.7366,64.9028,64.635,64.8567,47812.0
2019-08-13 10:15:00,70.26,70.79,70.18,70.79,14299.0,64.8936,65.3831,64.8197,65.3831,14299.0
2019-08-13 10:20:00,70.76,70.9,70.7,70.87,22434.0,65.3554,65.4847,65.3,65.457,22434.0
2019-08-13 10:25:00,70.87,71.18,70.87,71.01,26424.0,65.457,65.7433,65.457,65.5863,26424.0
2019-08-13 10:30:00,70.95,71.02,70.76,70.81,29908.0,65.5309,65.5956,65.3554,65.4016,29908.0
2019-08-13 10:35:00,70.81,70.94,70.77,70.77,5965.0,65.4016,65.5217,65.3647,65.3647,5965.0
2019-08-13 10:40:00,70.76,70.83,70.26,70.28,19887.0,65.3554,65.4201,64.8936,64.9121,19887.0
2019-08-13 10:45:00,70.29,70.35,69.9,69.93,13565.0,64.9213,64.9767,64.5611,64.5888,13565.0
2019-08-13 10:50:00,69.84,70.0,69.81,69.93,13332.0,64.5057,64.6535,64.478,64.5888,13332.0
2019-08-13 10:55:00,69.93,69.97,69.7,69.74,10272.0,64.5888,64.6258,64.3764,64.4133,10272.0
2019-08-13 11:00:00,69.7,69.88,69.6,69.7,8873.0,64.3764,64.5426,64.284,64.3764,8873.0
2019-08-13 11:05:00,69.69,69.79,69.65,69.73,17597.0,64.3671,64.4595,64.3302,64.4041,17597.0
2019-08-13 11:10:00,69.72,69.76,69.66,69.67,15902.0,64.3949,64.4318,64.3394,64.3487,15902.0
2019-08-13 11:15:00,69.7,69.73,69.35,69.38,8830.0,64.3764,64.4041,64.0531,64.0808,8830.0
2019-08-13 11:20:00,69.4,69.46,69.2,69.34,16601.0,64.0993,64.1547,63.9146,64.0439,16601.0
2019-08-13 11:25:00,69.27,69.28,69.13,69.2,8745.0,63.9792,63.9885,63.8499,63.9146,8745.0
2019-08-13 11:30:00,69.18,69.23,69.03,69.05,12246.0,63.8961,63.9423,63.7576,63.776,12246.0
2019-08-13 11:35:00,69.03,69.2,69.0,69.17,33610.0,63.7576,63.9146,63.7298,63.8869,33610.0
2019-08-13 11:40:00,69.2,69.32,69.17,69.3,17817.0,63.9146,64.0254,63.8869,64.0069,17817.0
2019-08-13 11:45:00,69.3,69.39,69.2,69.26,28896.0,64.0069,64.0901,63.9146,63.97,28896.0
2019-08-13 11:50:00,69.27,69.47,69.26,69.3,11198.0,63.9792,64.1639,63.97,64.0069,11198.0
2019-08-13 11:55:00,69.33,69.39,69.25,69.3,18604.0,64.0346,64.0901,63.9608,64.0069,18604.0
2019-08-13 12:00:00,69.31,69.41,69.28,69.28,22070.0,64.0162,64.1085,63.9885,63.9885,22070.0
2019-08-13 12:05:00,69.28,69.31,69.03,69.06,40972.0,63.9885,64.0162,63.7576,63.7853,40972.0
2019-08-13 12:10:00,69.06,69.15,69.06,69.15,9700.0,63.7853,63.8684,63.7853,63.8684,9700.0
2019-08-13 12:15:00,69.16,69.56,69.14,69.56,15794.0,63.8776,64.2471,63.8592,64.2471,15794.0
2019-08-13 12:20:00,69.56,69.61,69.37,69.4,22196.0,64.2471,64.2933,64.0716,64.0993,22196.0
2019-08-13 12:25:00,69.4,69.42,69.11,69.17,36349.0,64.0993,64.1178,63.8314,63.8869,36349.0
2019-08-13 12:30:00,69.15,69.25,69.08,69.16,10880.0,63.8684,63.9608,63.8037,63.8776,10880.0
2019-08-13 12:35:00,69.19,69.21,69.06,69.07,12131.0,63.9053,63.9238,63.7853,63.7945,12131.0
2019-08-13 12:40:00,69.07,69.26,69.07,69.19,13878.0,63.7945,63.97,63.7945,63.9053,13878.0
2019-08-13 12:45:00,69.19,69.2,69.11,69.12,5839.0,63.9053,63.9146,63.8314,63.8407,5839.0
2019-08-13 12:50:00,69.12,69.16,69.11,69.11,11160.0,63.8407,63.8776,63.8314,63.8314,11160.0
2019-08-13 12:55:00,69.13,69.13,68.93,68.99,7439.0,63.8499,63.8499,63.6652,63.7206,7439.0
2019-08-13 13:00:00,68.98,69.08,68.93,69.06,5102.0,63.7114,63.8037,63.6652,63.7853,5102.0
2019-08-13 13:05:00,69.06,69.15,69.04,69.09,6195.0,63.7853,63.8684,63.7668,63.813,6195.0
2019-08-13 13:10:00,69.09,69.14,69.08,69.1,3935.0,63.813,63.8592,63.8037,63.8222,3935.0
2019-08-13 13:15:00,69.11,69.11,68.74,68.84,10739.0,63.8314,63.8314,63.4897,63.5821,10739.0
2019-08-13 13:20:00,68.71,68.86,68.7,68.81,5354.0,63.462,63.6005,63.4528,63.5544,5354.0
2019-08-13 13:25:00,68.84,68.93,68.73,68.79,20033.0,63.5821,63.6652,63.4805,63.5359,20033.0
2019-08-13 13:30:00,68.78,68.84,68.75,68.8,16419.0,63.5267,63.5821,63.4989,63.5451,16419.0
2019-08-13 13:35:00,68.8,68.98,68.8,68.88,27684.0,63.5451,63.7114,63.5451,63.619,27684.0
2019-08-13 13:40:00,68.89,68.89,68.76,68.76,19100.0,63.6282,63.6282,63.5082,63.5082,19100.0
2019-08-13 13:45:00,68.77,68.79,68.57,68.61,9531.0,63.5174,63.5359,63.3327,63.3696,9531.0
2019-08-13 13:50:00,68.62,68.72,68.61,68.65,4608.0,63.3789,63.4712,63.3696,63.4066,4608.0
2019-08-13 13:55:00,68.64,68.77,68.64,68.77,4000.0,63.3973,63.5174,63.3973,63.5174,4000.0
2019-08-13 14:00:00,68.77,68.81,68.75,68.79,6247.0,63.5174,63.5544,63.4989,63.5359,6247.0
2019-08-13 14:05:00,68.8,68.81,68.73,68.76,4947.0,63.5451,63.5544,63.4805,63.5082,4947.0
2019-08-13 14:10:00,68.78,68.78,68.7,68.71,6614.0,63.5267,63.5267,63.4528,63.462,6614.0
2019-08-13 14:15:00,68.71,68.77,68.69,68.7,4104.0,63.462,63.5174,63.4435,63.4528,4104.0
2019-08-13 14:20:00,68.72,68.79,68.72,68.74,6318.0,63.4712,63.5359,63.4712,63.4897,6318.0
2019-08-13 14:25:00,68.76,68.79,68.74,68.78,5631.0,63.5082,63.5359,63.4897,63.5267,5631.0
2019-08-13 14:30:00,68.78,68.89,68.76,68.89,4051.0,63.5267,63.6282,63.5082,63.6282,4051.0
2019-08-13 14:35:00,68.88,69.0,68.82,68.98,6360.0,63.619,63.7298,63.5636,63.7114,6360.0
2019-08-13 14:40:00,68.98,69.0,68.95,68.96,4478.0,63.7114,63.7298,63.6837,63.6929,4478.0
2019-08-13 14:45:00,68.96,68.98,68.88,68.94,5559.0,63.6929,63.7114,63.619,63.6744,5559.0
2019-08-13 14:50:00,68.94,69.0,68.91,68.91,4283.0,63.6744,63.7298,63.6467,63.6467,4283.0
2019-08-13 14:55:00,68.91,68.93,68.84,68.86,5914.0,63.6467,63.6652,63.5821,63.6005,5914.0
2019-08-13 15:00:00,68.84,68.86,68.71,68.73,8366.0,63.5821,63.6005,63.462,63.4805,8366.0
2019-08-13 15:05:00,68.72,68.73,68.68,68.7,9900.0,63.4712,63.4805,63.4343,63.4528,9900.0
2019-08-13 15:10:00,68.69,68.69,68.56,68.57,8412.0,63.4435,63.4435,63.3235,63.3327,8412.0
2019-08-13 15:15:00,68.57,68.57,68.51,68.52,12784.0,63.3327,63.3327,63.2773,63.2865,12784.0
2019-08-13 15:20:00,68.52,68.77,68.51,68.73,7608.0,63.2865,63.5174,63.2773,63.4805,7608.0
2019-08-13 15:25:00,68.72,68.73,68.63,68.68,4874.0,63.4712,63.4805,63.3881,63.4343,4874.0
2019-08-13 15:30:00,68.72,68.74,68.62,68.7,10525.0,63.4712,63.4897,63.3789,63.4528,10525.0
2019-08-13 15:35:00,68.72,68.74,68.68,68.71,9483.0,63.4712,63.4897,63.4343,63.462,9483.0
2019-08-13 15:40:00,68.7,68.74,68.52,68.53,21153.0,63.4528,63.4897,63.2865,63.2957,21153.0
2019-08-13 15:45:00,68.52,68.53,68.38,68.43,53276.0,63.2865,63.2957,63.1572,63.2034,53276.0
2019-08-13 15:50:00,68.45,68.52,68.41,68.52,34664.0,63.2219,63.2865,63.1849,63.2865,34664.0
2019-08-13 15:55:00,68.53,68.53,68.33,68.46,63921.0,63.2957,63.2957,63.111,63.2311,63921.0
2019-08-14 09:30:00,66.46,66.81,65.69,65.8,49777.0,61.3839,61.7071,60.6727,60.7743,49777.0
2019-08-14 09:35:00,65.86,66.64,65.86,66.19,10497.0,60.8297,61.5501,60.8297,61.1345,10497.0
2019-08-14 09:40:00,66.26,66.67,66.2,66.66,13987.0,61.1991,61.5778,61.1437,61.5686,13987.0
2019-08-14 09:45:00,66.58,66.76,66.41,66.62,40295.0,61.4947,61.6609,61.3377,61.5316,40295.0
2019-08-14 09:50:00,66.58,66.94,66.58,66.7,43856.0,61.4947,61.8272,61.4947,61.6055,43856.0
2019-08-14 09:55:00,66.72,66.95,66.55,66.91,44327.0,61.624,61.8364,61.467,61.7995,44327.0
2019-08-14 10:00:00,66.83,66.83,66.45,66.45,18257.0,61.7256,61.7256,61.3746,61.3746,18257.0
2019-08-14 10:05:00,66.54,66.73,66.37,66.57,16837.0,61.4577,61.6332,61.3007,61.4854,16837.0
2019-08-14 10:10:00,66.41,66.53,66.24,66.36,19126.0,61.3377,61.4485,61.1807,61.2915,19126.0
2019-08-14 10:15:00,66.32,66.47,66.27,66.35,9196.0,61.2545,61.3931,61.2084,61.2823,9196.0
2019-08-14 10:20:00,66.32,66.4,66.26,66.29,5902.0,61.2545,61.3284,61.1991,61.2268,5902.0
2019-08-14 10:25:00,66.33,66.36,66.22,66.3,36052.0,61.2638,61.2915,61.1622,61.2361,36052.0
2019-08-14 10:30:00,66.3,66.32,66.11,66.15,28411.0,61.2361,61.2545,61.0606,61.0975,28411.0
2019-08-14 10:35:00,66.16,66.16,65.95,66.01,12293.0,61.1068,61.1068,60.9128,60.9682,12293.0
2019-08-14 10:40:00,66.01,66.05,65.87,65.87,16837.0,60.9682,61.0052,60.8389,60.8389,16837.0
2019-08-14 10:45:00,65.88,65.88,65.69,65.71,20721.0,60.8481,60.8481,60.6727,60.6911,20721.0
2019-08-14 10:50:00,65.69,65.72,65.47,65.5,14873.0,60.6727,60.7004,60.4695,60.4972,14873.0
2019-08-14 10:55:00,65.52,65.71,65.25,65.27,39927.0,60.5156,60.6911,60.2663,60.2847,39927.0
2019-08-14 11:00:00,65.35,65.39,65.16,65.16,13676.0,60.3586,60.3956,60.1831,60.1831,13676.0
2019-08-14 11:05:00,65.22,65.29,65.13,65.19,5637.0,60.2386,60.3032,60.1554,60.2109,5637.0
2019-08-14 11:10:00,65.18,65.26,65.16,65.22,8684.0,60.2016,60.2755,60.1831,60.2386,8684.0
2019-08-14 11:15:00,65.22,65.27,65.12,65.21,22545.0,60.2386,60.2847,60.1462,60.2293,22545.0
2019-08-14 11:20:00,65.21,65.48,65.07,65.48,15469.0,60.2293,60.4787,60.1,60.4787,15469.0
2019-08-14 11:25:00,65.48,65.53,65.39,65.39,16206.0,60.4787,60.5249,60.3956,60.3956,16206.0
2019-08-14 11:30:00,65.39,65.43,65.28,65.39,15297.0,60.3956,60.4325,60.294,60.3956,15297.0
2019-08-14 11:35:00,65.39,65.53,65.32,65.49,16465.0,60.3956,60.5249,60.3309,60.4879,16465.0
2019-08-14 11:40:00,65.52,65.52,65.27,65.34,7064.0,60.5156,60.5156,60.2847,60.3494,7064.0
2019-08-14 11:45:00,65.27,65.29,65.12,65.14,14173.0,60.2847,60.3032,60.1462,60.1647,14173.0
2019-08-14 11:50:00,65.16,65.23,65.14,65.14,6352.0,60.1831,60.2478,60.1647,60.1647,6352.0
2019-08-14 11:55:00,65.13,65.23,65.12,65.18,15397.0,60.1554,60.2478,60.1462,60.2016,15397.0
2019-08-14 12:00:00,65.16,65.17,65.09,65.09,7285.0,60.1831,60.1924,60.1185,60.1185,7285.0
2019-08-14 12:05:00,65.11,65.15,64.88,64.94,17987.0,60.137,60.1739,59.9245,59.9799,17987.0
2019-08-14 12:10:00,64.95,65.08,64.89,65.05,6794.0,59.9892,60.1093,59.9338,60.0815,6794.0
2019-08-14 12:15:00,65.02,65.05,64.95,64.98,8303.0,60.0538,60.0815,59.9892,60.0169,8303.0
2019-08-14 12:20:00,64.97,65.0,64.89,64.94,9144.0,60.0077,60.0354,59.9338,59.9799,9144.0
2019-08-14 12:25:00,64.95,64.95,64.85,64.92,3416.0,59.9892,59.9892,59.8968,59.9615,3416.0
2019-08-14 12:30:00,64.93,64.96,64.84,64.84,10301.0,59.9707,59.9984,59.8876,59.8876,10301.0
2019-08-14 12:35:00,64.87,64.91,64.74,64.76,14619.0,59.9153,59.9522,59.7952,59.8137,14619.0
2019-08-14 12:40:00,64.79,64.84,64.68,64.71,12337.0,59.8414,59.8876,59.7398,59.7675,12337.0
2019-08-14 12:45:00,64.7,64.72,64.52,64.52,6957.0,59.7583,59.7767,59.592,59.592,6957.0
2019-08-14 12:50:00,64.52,64.61,64.49,64.52,17941.0,59.592,59.6752,59.5643,59.592,17941.0
2019-08-14 12:55:00,64.52,64.56,64.5,64.55,12484.0,59.592,59.629,59.5736,59.6197,12484.0
2019-08-14 13:00:00,64.54,64.65,64.5,64.61,19153.0,59.6105,59.7121,59.5736,59.6752,19153.0
2019-08-14 13:05:00,64.61,64.64,64.54,64.57,6703.0,59.6752,59.7029,59.6105,59.6382,6703.0
2019-08-14 13:10:00,64.57,64.63,64.51,64.63,18994.0,59.6382,59.6936,59.5828,59.6936,18994.0
2019-08-14 13:15:00,64.61,64.64,64.47,64.51,17148.0,59.6752,59.7029,59.5458,59.5828,17148.0
2019-08-14 13:20:00,64.5,64.7,64.47,64.7,5220.0,59.5736,59.7583,59.5458,59.7583,5220.0
2019-08-14 13:25:00,64.75,65.02,64.72,64.91,39596.0,59.8045,60.0538,59.7767,59.9522,39596.0
2019-08-14 13:30:00,64.91,64.98,64.86,64.92,10551.0,59.9522,60.0169,59.9061,59.9615,10551.0
2019-08-14 13:35:00,64.94,65.05,64.88,64.96,7967.0,59.9799,60.0815,59.9245,59.9984,7967.0
2019-08-14 13:40:00,64.96,65.01,64.89,64.89,5824.0,59.9984,60.0446,59.9338,59.9338,5824.0
2019-08-14 13:45:00,64.89,64.91,64.76,64.85,8457.0,59.9338,59.9522,59.8137,59.8968,8457.0
2019-08-14 13:50:00,64.84,64.85,64.77,64.81,3395.0,59.8876,59.8968,59.8229,59.8599,3395.0
2019-08-14 13:55:00,64.78,64.79,64.65,64.72,7486.0,59.8322,59.8414,59.7121,59.7767,7486.0
2019-08-14 14:00:00,64.73,64.74,64.55,64.57,6375.0,59.786,59.7952,59.6197,59.6382,6375.0
2019-08-14 14:05:00,64.54,64.56,64.48,64.53,6167.0,59.6105,59.629,59.5551,59.6013,6167.0
2019-08-14 14:10:00,64.51,64.66,64.49,64.53,9680.0,59.5828,59.7213,59.5643,59.6013,9680.0
2019-08-14 14:15:00,64.53,64.66,64.52,64.57,7804.0,59.6013,59.7213,59.592,59.6382,7804.0
2019-08-14 14:20:00,64.55,64.58,64.41,64.45,6359.0,59.6197,59.6474,59.4904,59.5274,6359.0
2019-08-14 14:25:00,64.44,64.44,64.27,64.29,9702.0,59.5181,59.5181,59.3611,59.3796,9702.0
2019-08-14 14:30:00,64.27,64.33,64.16,64.17,11755.0,59.3611,59.4165,59.2595,59.2688,11755.0
2019-08-14 14:35:00,64.2,64.22,64.1,64.1,9549.0,59.2965,59.3149,59.2041,59.2041,9549.0
2019-08-14 14:40:00,64.1,64.15,64.06,64.13,7741.0,59.2041,59.2503,59.1672,59.2318,7741.0
2019-08-14 14:45:00,64.17,64.31,64.12,64.19,8613.0,59.2688,59.3981,59.2226,59.2872,8613.0
2019-08-14 14:50:00,64.17,64.25,64.15,64.17,8493.0,59.2688,59.3426,59.2503,59.2688,8493.0
2019-08-14 14:55:00,64.15,64.21,64.07,64.07,8580.0,59.2503,59.3057,59.1764,59.1764,8580.0
2019-08-14 15:00:00,64.06,64.46,64.01,64.45,19628.0,59.1672,59.5366,59.121,59.5274,19628.0
2019-08-14 15:05:00,64.44,64.48,64.27,64.45,19378.0,59.5181,59.5551,59.3611,59.5274,19378.0
2019-08-14 15:10:00,64.48,64.52,64.42,64.46,22846.0,59.5551,59.592,59.4997,59.5366,22846.0
2019-08-14 15:15:00,64.46,64.48,64.27,64.36,27695.0,59.5366,59.5551,59.3611,59.4442,27695.0
2019-08-14 15:20:00,64.31,64.31,64.06,64.07,7185.0,59.3981,59.3981,59.1672,59.1764,7185.0
2019-08-14 15:25:00,64.07,64.58,64.07,64.36,13908.0,59.1764,59.6474,59.1764,59.4442,13908.0
2019-08-14 15:30:00,64.32,64.43,64.15,64.43,24325.0,59.4073,59.5089,59.2503,59.5089,24325.0
2019-08-14 15:35:00,64.45,64.53,64.4,64.5,26504.0,59.5274,59.6013,59.4812,59.5736,26504.0
2019-08-14 15:40:00,64.5,64.55,64.34,64.41,19473.0,59.5736,59.6197,59.4258,59.4904,19473.0
2019-08-14 15:45:00,64.4,64.62,64.34,64.36,26566.0,59.4812,59.6844,59.4258,59.4442,26566.0
2019-08-14 15:50:00,64.34,64.58,64.32,64.58,50386.0,59.4258,59.6474,59.4073,59.6474,50386.0
2019-08-14 15:55:00,64.56,64.58,64.26,64.28,93969.0,59.629,59.6474,59.3519,59.3704,93969.0
2019-08-15 09:30:00,64.34,64.34,63.4,63.68,49827.0,59.4258,59.4258,58.5576,58.8162,49827.0
2019-08-15 09:35:00,63.49,63.64,62.9,63.06,35407.0,58.6407,58.7792,58.0958,58.2435,35407.0
2019-08-15 09:40:00,62.97,63.08,62.55,63.08,35305.0,58.1604,58.262,57.7725,58.262,35305.0
2019-08-15 09:45:00,63.16,63.38,62.98,63.24,37650.0,58.3359,58.5391,58.1696,58.4098,37650.0
2019-08-15 09:50:00,63.16,63.18,62.84,62.98,9481.0,58.3359,58.3544,58.0403,58.1696,9481.0
2019-08-15 09:55:00,62.97,63.11,62.81,63.02,14743.0,58.1604,58.2897,58.0126,58.2066,14743.0
2019-08-15 10:00:00,62.96,63.1,62.83,62.83,13570.0,58.1512,58.2805,58.0311,58.0311,13570.0
2019-08-15 10:05:00,62.75,62.75,62.56,62.6,15652.0,57.9572,57.9572,57.7817,57.8187,15652.0
2019-08-15 10:10:00,62.56,62.84,62.51,62.75,22365.0,57.7817,58.0403,57.7355,57.9572,22365.0
2019-08-15 10:15:00,62.73,62.86,62.54,62.6,7523.0,57.9387,58.0588,57.7633,57.8187,7523.0
2019-08-15 10:20:00,62.57,62.73,62.41,62.62,11311.0,57.791,57.9387,57.6432,57.8371,11311.0
2019-08-15 10:25:00,62.68,62.75,62.56,62.56,14485.0,57.8926,57.9572,57.7817,57.7817,14485.0
2019-08-15 10:30:00,62.55,62.89,62.48,62.85,12121.0,57.7725,58.0865,57.7078,58.0496,12121.0
2019-08-15 10:35:00,62.86,63.02,62.84,62.94,12276.0,58.0588,58.2066,58.0403,58.1327,12276.0
2019-08-15 10:40:00,62.92,63.12,62.92,63.1,10834.0,58.1142,58.299,58.1142,58.2805,10834.0
2019-08-15 10:45:00,63.1,63.21,62.97,63.01,16303.0,58.2805,58.3821,58.1604,58.1974,16303.0
2019-08-15 10:50:00,63.04,63.21,63.04,63.11,5052.0,58.2251,58.3821,58.2251,58.2897,5052.0
2019-08-15 10:55:00,63.05,63.05,62.75,62.8,6821.0,58.2343,58.2343,57.9572,58.0034,6821.0
2019-08-15 11:00:00,62.78,62.81,62.6,62.65,13745.0,57.9849,58.0126,57.8187,57.8649,13745.0
2019-08-15 11:05:00,62.67,62.73,62.58,62.62,43984.0,57.8833,57.9387,57.8002,57.8371,43984.0
2019-08-15 11:10:00,62.58,62.58,62.33,62.34,64547.0,57.8002,57.8002,57.5693,57.5785,64547.0
2019-08-15 11:15:00,62.33,62.41,62.24,62.36,23045.0,57.5693,57.6432,57.4862,57.597,23045.0
2019-08-15 11:20:00,62.35,62.35,62.15,62.27,35483.0,57.5878,57.5878,57.403,57.5139,35483.0
2019-08-15 11:25:00,62.25,62.31,62.21,62.27,44366.0,57.4954,57.5508,57.4585,57.5139,44366.0
2019-08-15 11:30:00,62.27,62.3,62.2,62.2,23503.0,57.5139,57.5416,57.4492,57.4492,23503.0
2019-08-15 11:35:00,62.21,62.25,62.09,62.21,50278.0,57.4585,57.4954,57.3476,57.4585,50278.0
2019-08-15 11:40:00,62.19,62.24,61.98,62.0,45375.0,57.44,57.4862,57.246,57.2645,45375.0
2019-08-15 11:45:00,62.03,62.06,61.88,62.03,109851.0,57.2922,57.3199,57.1537,57.2922,109851.0
2019-08-15 11:50:00,62.03,62.06,61.69,61.73,24648.0,57.2922,57.3199,56.9782,57.0151,24648.0
2019-08-15 11:55:00,61.75,61.92,61.66,61.81,48354.0,57.0336,57.1906,56.9505,57.089,48354.0
2019-08-15 12:00:00,61.77,61.83,61.65,61.83,25213.0,57.0521,57.1075,56.9412,57.1075,25213.0
2019-08-15 12:05:00,61.85,61.94,61.83,61.88,11279.0,57.126,57.2091,57.1075,57.1537,11279.0
2019-08-15 12:10:00,61.83,61.86,61.62,61.63,16873.0,57.1075,57.1352,56.9135,56.9228,16873.0
2019-08-15 12:15:00,61.65,61.71,61.4,61.51,33436.0,56.9412,56.9967,56.7103,56.8119,33436.0
2019-08-15 12:20:00,61.5,61.52,61.35,61.36,17378.0,56.8027,56.8212,56.6641,56.6734,17378.0
2019-08-15 12:25:00,61.37,61.39,61.27,61.3,24477.0,56.6826,56.7011,56.5903,56.618,24477.0
2019-08-15 12:30:00,61.34,61.34,61.24,61.33,38861.0,56.6549,56.6549,56.5625,56.6457,38861.0
2019-08-15 12:35:00,61.34,61.65,61.34,61.56,23118.0,56.6549,56.9412,56.6549,56.8581,23118.0
2019-08-15 12:40:00,61.54,61.87,61.54,61.87,11262.0,56.8396,57.1444,56.8396,57.1444,11262.0
2019-08-15 12:45:00,61.83,61.84,61.71,61.77,6487.0,57.1075,57.1167,56.9967,57.0521,6487.0
2019-08-15 12:50:00,61.75,61.82,61.63,61.8,35849.0,57.0336,57.0982,56.9228,57.0798,35849.0
2019-08-15 12:55:00,61.8,61.97,61.8,61.89,7677.0,57.0798,57.2368,57.0798,57.1629,7677.0
2019-08-15 13:00:00,61.87,61.99,61.85,61.92,7460.0,57.1444,57.2553,57.126,57.1906,7460.0
2019-08-15 13:05:00,61.92,61.92,61.77,61.77,6062.0,57.1906,57.1906,57.0521,57.0521,6062.0
2019-08-15 13:10:00,61.76,61.76,61.66,61.66,6678.0,57.0428,57.0428,56.9505,56.9505,6678.0
2019-08-15 13:15:00,61.69,61.77,61.66,61.75,5649.0,56.9782,57.0521,56.9505,57.0336,5649.0
2019-08-15 13:20:00,61.73,61.79,61.53,61.55,6235.0,57.0151,57.0705,56.8304,56.8489,6235.0
2019-08-15 13:25:00,61.51,61.56,61.48,61.55,6490.0,56.8119,56.8581,56.7842,56.8489,6490.0
2019-08-15 13:30:00,61.53,61.59,61.47,61.57,13442.0,56.8304,56.8858,56.775,56.8673,13442.0
2019-08-15 13:35:00,61.57,61.61,61.54,61.57,37676.0,56.8673,56.9043,56.8396,56.8673,37676.0
2019-08-15 13:40:00,61.59,61.64,61.55,61.61,20362.0,56.8858,56.932,56.8489,56.9043,20362.0
2019-08-15 13:45:00,61.59,61.6,61.42,61.48,21266.0,56.8858,56.8951,56.7288,56.7842,21266.0
2019-08-15 13:50:00,61.49,61.54,61.28,61.39,29395.0,56.7935,56.8396,56.5995,56.7011,29395.0
2019-08-15 13:55:00,61.4,61.47,61.28,61.43,15819.0,56.7103,56.775,56.5995,56.738,15819.0
2019-08-15 14:00:00,61.39,61.51,61.32,61.34,13374.0,56.7011,56.8119,56.6364,56.6549,13374.0
2019-08-15 14:05:00,61.32,61.53,61.32,61.38,22551.0,56.6364,56.8304,56.6364,56.6919,22551.0
2019-08-15 14:10:00,61.4,61.69,61.4,61.58,46787.0,56.7103,56.9782,56.7103,56.8766,46787.0
2019-08-15 14:15:00,61.55,61.58,61.41,61.43,9218.0,56.8489,56.8766,56.7196,56.738,9218.0
2019-08-15 14:20:00,61.41,61.53,61.39,61.47,31057.0,56.7196,56.8304,56.7011,56.775,31057.0
2019-08-15 14:25:00,61.47,61.48,61.44,61.47,19191.0,56.775,56.7842,56.7473,56.775,19191.0
2019-08-15 14:30:00,61.48,61.48,61.36,61.46,25561.0,56.7842,56.7842,56.6734,56.7657,25561.0
2019-08-15 14:35:00,61.47,61.47,61.32,61.39,13569.0,56.775,56.775,56.6364,56.7011,13569.0
2019-08-15 14:40:00,61.38,61.43,61.35,61.4,14012.0,56.6919,56.738,56.6641,56.7103,14012.0
2019-08-15 14:45:00,61.4,61.48,61.32,61.39,24678.0,56.7103,56.7842,56.6364,56.7011,24678.0
2019-08-15 14:50:00,61.4,61.51,61.36,61.5,47745.0,56.7103,56.8119,56.6734,56.8027,47745.0
2019-08-15 14:55:00,61.5,61.5,61.35,61.44,14344.0,56.8027,56.8027,56.6641,56.7473,14344.0
2019-08-15 15:00:00,61.44,61.65,61.43,61.6,21336.0,56.7473,56.9412,56.738,56.8951,21336.0
2019-08-15 15:05:00,61.61,61.66,61.51,61.56,18342.0,56.9043,56.9505,56.8119,56.8581,18342.0
2019-08-15 15:10:00,61.56,61.57,61.44,61.44,13963.0,56.8581,56.8673,56.7473,56.7473,13963.0
2019-08-15 15:15:00,61.45,61.46,61.36,61.38,23473.0,56.7565,56.7657,56.6734,56.6919,23473.0
2019-08-15 15:20:00,61.39,61.47,61.32,61.38,17502.0,56.7011,56.775,56.6364,56.6919,17502.0
2019-08-15 15:25:00,61.39,61.48,61.38,61.42,11216.0,56.7011,56.7842,56.6919,56.7288,11216.0
2019-08-15 15:30:00,61.4,61.62,61.38,61.56,20793.0,56.7103,56.9135,56.6919,56.8581,20793.0
2019-08-15 15:35:00,61.57,61.68,61.56,61.67,21786.0,56.8673,56.9689,56.8581,56.9597,21786.0
2019-08-15 15:40:00,61.67,61.8,61.58,61.74,37687.0,56.9597,57.0798,56.8766,57.0244,37687.0
2019-08-15 15:45:00,61.75,61.78,61.72,61.74,22285.0,57.0336,57.0613,57.0059,57.0244,22285.0
2019-08-15 15:50:00,61.76,61.9,61.68,61.89,50239.0,57.0428,57.1721,56.9689,57.1629,50239.0
2019-08-15 15:55:00,61.88,62.0,61.65,61.69,175057.0,57.1537,57.2645,56.9412,56.9782,175057.0
2019-08-16 09:30:00,62.28,62.32,61.94,61.94,57555.0,57.5231,57.5601,57.2091,57.2091,57555.0
2019-08-16 09:35:00,62.0,62.09,61.77,61.88,15077.0,57.2645,57.3476,57.0521,57.1537,15077.0
2019-08-16 09:40:00,61.92,62.46,61.91,62.32,23003.0,57.1906,57.6894,57.1814,57.5601,23003.0
2019-08-16 09:45:00,62.35,62.41,62.25,62.29,12134.0,57.5878,57.6432,57.4954,57.5324,12134.0
2019-08-16 09:50:00,62.3,62.65,62.3,62.47,14368.0,57.5416,57.8649,57.5416,57.6986,14368.0
2019-08-16 09:55:00,62.43,62.47,62.3,62.39,10524.0,57.6617,57.6986,57.5416,57.6247,10524.0
2019-08-16 10:00:00,62.37,62.45,62.3,62.32,5796.0,57.6062,57.6801,57.5416,57.5601,5796.0
2019-08-16 10:05:00,62.4,62.44,62.32,62.4,7868.0,57.6339,57.6709,57.5601,57.6339,7868.0
2019-08-16 10:10:00,62.37,62.5,62.31,62.49,10974.0,57.6062,57.7263,57.5508,57.7171,10974.0
2019-08-16 10:15:00,62.51,62.52,62.29,62.4,19569.0,57.7355,57.7448,57.5324,57.6339,19569.0
2019-08-16 10:20:00,62.36,62.79,62.36,62.63,20274.0,57.597,57.9942,57.597,57.8464,20274.0
2019-08-16 10:25:00,62.64,62.75,62.56,62.6,14893.0,57.8556,57.9572,57.7817,57.8187,14893.0
2019-08-16 10:30:00,62.63,62.7,62.55,62.6,8896.0,57.8464,57.911,57.7725,57.8187,8896.0
2019-08-16 10:35:00,62.63,62.75,62.56,62.65,18046.0,57.8464,57.9572,57.7817,57.8649,18046.0
2019-08-16 10:40:00,62.65,62.79,62.64,62.69,10616.0,57.8649,57.9942,57.8556,57.9018,10616.0
2019-08-16 10:45:00,62.73,62.97,62.65,62.89,16855.0,57.9387,58.1604,57.8649,58.0865,16855.0
2019-08-16 10:50:00,62.87,63.0,62.84,62.88,32532.0,58.0681,58.1881,58.0403,58.0773,32532.0
2019-08-16 10:55:00,62.89,62.99,62.85,62.92,58727.0,58.0865,58.1789,58.0496,58.1142,58727.0
2019-08-16 11:00:00,62.9,62.97,62.87,62.93,17630.0,58.0958,58.1604,58.0681,58.1235,17630.0
2019-08-16 11:05:00,62.93,62.93,62.82,62.85,15228.0,58.1235,58.1235,58.0219,58.0496,15228.0
2019-08-16 11:10:00,62.85,62.93,62.82,62.9,11884.0,58.0496,58.1235,58.0219,58.0958,11884.0
2019-08-16 11:15:00,62.9,62.9,62.72,62.77,15694.0,58.0958,58.0958,57.9295,57.9757,15694.0
2019-08-16 11:20:00,62.76,62.92,62.76,62.9,26431.0,57.9665,58.1142,57.9665,58.0958,26431.0
2019-08-16 11:25:00,62.9,62.92,62.86,62.89,32870.0,58.0958,58.1142,58.0588,58.0865,32870.0
2019-08-16 11:30:00,62.88,63.12,62.87,63.12,32342.0,58.0773,58.299,58.0681,58.299,32342.0
2019-08-16 11:35:00,63.12,63.12,62.91,62.97,17749.0,58.299,58.299,58.105,58.1604,17749.0
2019-08-16 11:40:00,62.97,63.12,62.97,63.05,5648.0,58.1604,58.299,58.1604,58.2343,5648.0
2019-08-16 11:45:00,63.03,63.1,63.02,63.09,7741.0,58.2158,58.2805,58.2066,58.2712,7741.0
2019-08-16 11:50:00,63.1,63.13,63.03,63.11,12980.0,58.2805,58.3082,58.2158,58.2897,12980.0
2019-08-16 11:55:00,63.08,63.15,63.03,63.09,14205.0,58.262,58.3267,58.2158,58.2712,14205.0
2019-08-16 12:00:00,63.05,63.21,63.05,63.14,6726.0,58.2343,58.3821,58.2343,58.3174,6726.0
2019-08-16 12:05:00,63.12,63.2,63.1,63.18,14849.0,58.299,58.3728,58.2805,58.3544,14849.0
2019-08-16 12:10:00,63.18,63.24,63.15,63.24,19695.0,58.3544,58.4098,58.3267,58.4098,19695.0
2019-08-16 12:15:00,63.24,63.27,63.12,63.18,7911.0,58.4098,58.4375,58.299,58.3544,7911.0
2019-08-16 12:20:00,63.16,63.2,63.15,63.15,9627.0,58.3359,58.3728,58.3267,58.3267,9627.0
2019-08-16 12:25:00,63.16,63.18,63.09,63.11,10447.0,58.3359,58.3544,58.2712,58.2897,10447.0
2019-08-16 12:30:00,63.11,63.15,63.07,63.1,11031.0,58.2897,58.3267,58.2528,58.2805,11031.0
2019-08-16 12:35:00,63.14,63.16,63.13,63.16,5762.0,58.3174,58.3359,58.3082,58.3359,5762.0
2019-08-16 12:40:00,63.16,63.2,63.16,63.2,9965.0,58.3359,58.3728,58.3359,58.3728,9965.0
2019-08-16 12:45:00,63.2,63.28,63.17,63.28,11137.0,58.3728,58.4467,58.3451,58.4467,11137.0
2019-08-16 12:50:00,63.32,63.32,63.22,63.26,8353.0,58.4837,58.4837,58.3913,58.4283,8353.0
2019-08-16 12:55:00,63.27,63.3,63.22,63.23,4725.0,58.4375,58.4652,58.3913,58.4006,4725.0
2019-08-16 13:00:00,63.28,63.3,63.26,63.27,2430.0,58.4467,58.4652,58.4283,58.4375,2430.0
2019-08-16 13:05:00,63.28,63.3,63.25,63.27,6924.0,58.4467,58.4652,58.419,58.4375,6924.0
2019-08-16 13:10:00,63.28,63.3,63.27,63.3,6722.0,58.4467,58.4652,58.4375,58.4652,6722.0
2019-08-16 13:15:00,63.3,63.31,63.23,63.24,13563.0,58.4652,58.4744,58.4006,58.4098,13563.0
2019-08-16 13:20:00,63.25,63.31,63.19,63.3,12461.0,58.419,58.4744,58.3636,58.4652,12461.0
2019-08-16 13:25:00,63.33,63.34,63.28,63.28,7673.0,58.4929,58.5022,58.4467,58.4467,7673.0
2019-08-16 13:30:00,63.29,63.3,63.26,63.27,8068.0,58.456,58.4652,58.4283,58.4375,8068.0
2019-08-16 13:35:00,63.25,63.25,63.16,63.16,4992.0,58.419,58.419,58.3359,58.3359,4992.0
2019-08-16 13:40:00,63.16,63.16,63.04,63.05,7675.0,58.3359,58.3359,58.2251,58.2343,7675.0
2019-08-16 13:45:00,63.03,63.08,63.0,63.08,4498.0,58.2158,58.262,58.1881,58.262,4498.0
2019-08-16 13:50:00,63.09,63.18,63.07,63.18,8392.0,58.2712,58.3544,58.2528,58.3544,8392.0
2019-08-16 13:55:00,63.19,63.22,63.15,63.21,3690.0,58.3636,58.3913,58.3267,58.3821,3690.0
2019-08-16 14:00:00,63.23,63.25,63.17,63.21,5684.0,58.4006,58.419,58.3451,58.3821,5684.0
2019-08-16 14:05:00,63.21,63.21,63.11,63.12,3260.0,58.3821,58.3821,58.2897,58.299,3260.0
2019-08-16 14:10:00,63.11,63.16,63.08,63.16,5759.0,58.2897,58.3359,58.262,58.3359,5759.0
2019-08-16 14:15:00,63.18,63.21,63.15,63.16,6998.0,58.3544,58.3821,58.3267,58.3359,6998.0
2019-08-16 14:20:00,63.15,63.16,63.07,63.09,6484.0,58.3267,58.3359,58.2528,58.2712,6484.0
2019-08-16 14:25:00,63.07,63.1,63.05,63.09,13394.0,58.2528,58.2805,58.2343,58.2712,13394.0
2019-08-16 14:30:00,63.1,63.14,63.06,63.07,7071.0,58.2805,58.3174,58.2435,58.2528,7071.0
2019-08-16 14:35:00,63.08,63.09,63.05,63.05,5851.0,58.262,58.2712,58.2343,58.2343,5851.0
2019-08-16 14:40:00,63.07,63.1,63.01,63.02,18662.0,58.2528,58.2805,58.1974,58.2066,18662.0
2019-08-16 14:45:00,63.02,63.1,63.01,63.08,19520.0,58.2066,58.2805,58.1974,58.262,19520.0
2019-08-16 14:50:00,63.07,63.12,63.04,63.05,14551.0,58.2528,58.299,58.2251,58.2343,14551.0
2019-08-16 14:55:00,63.05,63.09,63.01,63.09,9126.0,58.2343,58.2712,58.1974,58.2712,9126.0
2019-08-16 15:00:00,63.08,63.18,63.07,63.15,4077.0,58.262,58.3544,58.2528,58.3267,4077.0
2019-08-16 15:05:00,63.13,63.16,63.08,63.08,7858.0,58.3082,58.3359,58.262,58.262,7858.0
2019-08-16 15:10:00,63.07,63.09,62.97,63.08,17242.0,58.2528,58.2712,58.1604,58.262,17242.0
2019-08-16 15:15:00,63.07,63.08,63.01,63.01,4631.0,58.2528,58.262,58.1974,58.1974,4631.0
2019-08-16 15:20:00,63.02,63.03,62.95,63.03,16657.0,58.2066,58.2158,58.1419,58.2158,16657.0
2019-08-16 15:25:00,63.04,63.12,63.04,63.11,8336.0,58.2251,58.299,58.2251,58.2897,8336.0
2019-08-16 15:30:00,63.11,63.3,63.1,63.25,14465.0,58.2897,58.4652,58.2805,58.419,14465.0
2019-08-16 15:35:00,63.25,63.26,63.18,63.19,20148.0,58.419,58.4283,58.3544,58.3636,20148.0
2019-08-16 15:40:00,63.19,63.21,63.17,63.17,18247.0,58.3636,58.3821,58.3451,58.3451,18247.0
2019-08-16 15:45:00,63.17,63.17,63.06,63.09,26370.0,58.3451,58.3451,58.2435,58.2712,26370.0
2019-08-16 15:50:00,63.1,63.14,63.08,63.09,43086.0,58.2805,58.3174,58.262,58.2712,43086.0
2019-08-16 15:55:00,63.1,63.12,62.99,63.09,98355.0,58.2805,58.299,58.1789,58.2712,98355.0
2019-08-19 09:30:00,64.21,64.46,63.94,64.06,36037.0,59.3057,59.5366,59.0563,59.1672,36037.0
2019-08-19 09:35:00,64.12,64.59,64.12,64.42,19394.0,59.2226,59.6567,59.2226,59.4997,19394.0
2019-08-19 09:40:00,64.35,64.71,64.35,64.69,11926.0,59.435,59.7675,59.435,59.749,11926.0
2019-08-19 09:45:00,64.73,65.01,64.72,64.94,13326.0,59.786,60.0446,59.7767,59.9799,13326.0
2019-08-19 09:50:00,64.93,64.93,64.77,64.91,7307.0,59.9707,59.9707,59.8229,59.9522,7307.0
2019-08-19 09:55:00,64.9,65.2,64.9,65.12,12688.0,59.943,60.2201,59.943,60.1462,12688.0
2019-08-19 10:00:00,65.14,65.2,65.02,65.09,15873.0,60.1647,60.2201,60.0538,60.1185,15873.0
2019-08-19 10:05:00,65.09,65.19,65.01,65.01,18541.0,60.1185,60.2109,60.0446,60.0446,18541.0
2019-08-19 10:10:00,65.03,65.12,64.81,64.81,46088.0,60.0631,60.1462,59.8599,59.8599,46088.0
2019-08-19 10:15:00,64.81,64.93,64.71,64.84,19381.0,59.8599,59.9707,59.7675,59.8876,19381.0
2019-08-19 10:20:00,64.86,64.92,64.77,64.86,8401.0,59.9061,59.9615,59.8229,59.9061,8401.0
2019-08-19 10:25:00,64.88,65.06,64.85,65.03,24813.0,59.9245,60.0908,59.8968,60.0631,24813.0
2019-08-19 10:30:00,65.0,65.23,65.0,65.21,3654.0,60.0354,60.2478,60.0354,60.2293,3654.0
2019-08-19 10:35:00,65.24,65.33,65.18,65.24,18255.0,60.257,60.3402,60.2016,60.257,18255.0
2019-08-19 10:40:00,65.25,65.32,65.08,65.08,18692.0,60.2663,60.3309,60.1093,60.1093,18692.0
2019-08-19 10:45:00,65.1,65.19,65.09,65.16,7076.0,60.1277,60.2109,60.1185,60.1831,7076.0
2019-08-19 10:50:00,65.16,65.18,65.0,65.06,7120.0,60.1831,60.2016,60.0354,60.0908,7120.0
2019-08-19 10:55:00,65.07,65.16,64.98,64.99,24883.0,60.1,60.1831,60.0169,60.0261,24883.0
2019-08-19 11:00:00,65.0,65.11,65.0,65.09,12192.0,60.0354,60.137,60.0354,60.1185,12192.0
2019-08-19 11:05:00,65.08,65.11,64.96,65.0,2200.0,60.1093,60.137,59.9984,60.0354,2200.0
2019-08-19 11:10:00,65.0,65.12,65.0,65.1,9865.0,60.0354,60.1462,60.0354,60.1277,9865.0
2019-08-19 11:15:00,65.08,65.2,65.07,65.17,3700.0,60.1093,60.2201,60.1,60.1924,3700.0
2019-08-19 11:20:00,65.17,65.25,65.01,65.07,5702.0,60.1924,60.2663,60.0446,60.1,5702.0
2019-08-19 11:25:00,65.07,65.07,64.93,65.01,4835.0,60.1,60.1,59.9707,60.0446,4835.0
2019-08-19 11:30:00,64.99,65.05,64.95,65.02,3368.0,60.0261,60.0815,59.9892,60.0538,3368.0
2019-08-19 11:35:00,65.0,65.06,64.99,65.0,6863.0,60.0354,60.0908,60.0261,60.0354,6863.0
2019-08-19 11:40:00,65.0,65.0,64.83,64.85,10669.0,60.0354,60.0354,59.8783,59.8968,10669.0
2019-08-19 11:45:00,64.85,64.85,64.72,64.76,5651.0,59.8968,59.8968,59.7767,59.8137,5651.0
2019-08-19 11:50:00,64.78,64.79,64.63,64.63,14712.0,59.8322,59.8414,59.6936,59.6936,14712.0
2019-08-19 11:55:00,64.62,64.72,64.59,64.71,1800.0,59.6844,59.7767,59.6567,59.7675,1800.0
2019-08-19 12:00:00,64.7,64.8,64.67,64.78,2852.0,59.7583,59.8506,59.7306,59.8322,2852.0
2019-08-19 12:05:00,64.76,64.89,64.71,64.85,5718.0,59.8137,59.9338,59.7675,59.8968,5718.0
2019-08-19 12:10:00,64.82,64.9,64.78,64.9,3674.0,59.8691,59.943,59.8322,59.943,3674.0
2019-08-19 12:15:00,64.92,64.94,64.86,64.87,3873.0,59.9615,59.9799,59.9061,59.9153,3873.0
2019-08-19 12:20:00,64.87,64.89,64.79,64.79,4300.0,59.9153,59.9338,59.8414,59.8414,4300.0
2019-08-19 12:25:00,64.79,64.81,64.76,64.79,3375.0,59.8414,59.8599,59.8137,59.8414,3375.0
2019-08-19 12:30:00,64.78,64.78,64.68,64.68,2707.0,59.8322,59.8322,59.7398,59.7398,2707.0
2019-08-19 12:35:00,64.69,64.73,64.69,64.73,3351.0,59.749,59.786,59.749,59.786,3351.0
2019-08-19 12:40:00,64.75,64.79,64.75,64.79,2050.0,59.8045,59.8414,59.8045,59.8414,2050.0
2019-08-19 12:45:00,64.79,64.97,64.79,64.97,7890.0,59.8414,60.0077,59.8414,60.0077,7890.0
2019-08-19 12:50:00,64.97,65.0,64.92,64.99,4609.0,60.0077,60.0354,59.9615,60.0261,4609.0
2019-08-19 12:55:00,64.97,65.02,64.93,64.94,3805.0,60.0077,60.0538,59.9707,59.9799,3805.0
2019-08-19 13:00:00,64.93,64.96,64.93,64.95,3035.0,59.9707,59.9984,59.9707,59.9892,3035.0
2019-08-19 13:05:00,64.94,64.98,64.92,64.98,1353.0,59.9799,60.0169,59.9615,60.0169,1353.0
2019-08-19 13:10:00,64.96,64.98,64.95,64.96,3136.0,59.9984,60.0169,59.9892,59.9984,3136.0
2019-08-19 13:15:00,64.97,64.97,64.92,64.95,3252.0,60.0077,60.0077,59.9615,59.9892,3252.0
2019-08-19 13:20:00,64.94,64.97,64.89,64.9,6198.0,59.9799,60.0077,59.9338,59.943,6198.0
2019-08-19 13:25:00,64.91,64.93,64.87,64.93,4594.0,59.9522,59.9707,59.9153,59.9707,4594.0
2019-08-19 13:30:00,64.92,64.92,64.85,64.85,2000.0,59.9615,59.9615,59.8968,59.8968,2000.0
2019-08-19 13:35:00,64.85,64.85,64.8,64.82,2294.0,59.8968,59.8968,59.8506,59.8691,2294.0
2019-08-19 13:40:00,64.83,64.86,64.82,64.82,4751.0,59.8783,59.9061,59.8691,59.8691,4751.0
2019-08-19 13:45:00,64.83,64.86,64.79,64.84,5335.0,59.8783,59.9061,59.8414,59.8876,5335.0
2019-08-19 13:50:00,64.83,64.85,64.8,64.84,2375.0,59.8783,59.8968,59.8506,59.8876,2375.0
2019-08-19 13:55:00,64.89,64.91,64.87,64.88,2839.0,59.9338,59.9522,59.9153,59.9245,2839.0
2019-08-19 14:00:00,64.9,64.93,64.87,64.88,5800.0,59.943,59.9707,59.9153,59.9245,5800.0
2019-08-19 14:05:00,64.93,64.98,64.91,64.98,4512.0,59.9707,60.0169,59.9522,60.0169,4512.0
2019-08-19 14:10:00,64.98,64.99,64.94,64.99,4788.0,60.0169,60.0261,59.9799,60.0261,4788.0
2019-08-19 14:15:00,64.97,64.99,64.93,64.96,4611.0,60.0077,60.0261,59.9707,59.9984,4611.0
2019-08-19 14:20:00,64.95,65.04,64.94,64.96,5458.0,59.9892,60.0723,59.9799,59.9984,5458.0
2019-08-19 14:25:00,64.98,65.04,64.97,65.04,3294.0,60.0169,60.0723,60.0077,60.0723,3294.0
2019-08-19 14:30:00,65.04,65.05,64.97,64.98,3765.0,60.0723,60.0815,60.0077,60.0169,3765.0
2019-08-19 14:35:00,64.95,65.01,64.93,65.0,6395.0,59.9892,60.0446,59.9707,60.0354,6395.0
2019-08-19 14:40:00,64.99,65.05,64.99,65.05,4326.0,60.0261,60.0815,60.0261,60.0815,4326.0
2019-08-19 14:45:00,65.07,65.1,65.04,65.1,4461.0,60.1,60.1277,60.0723,60.1277,4461.0
2019-08-19 14:50:00,65.1,65.24,65.08,65.22,15248.0,60.1277,60.257,60.1093,60.2386,15248.0
2019-08-19 14:55:00,65.2,65.28,65.14,65.24,21823.0,60.2201,60.294,60.1647,60.257,21823.0
2019-08-19 15:00:00,65.25,65.33,65.19,65.33,7718.0,60.2663,60.3402,60.2109,60.3402,7718.0
2019-08-19 15:05:00,65.31,65.31,65.25,65.25,7688.0,60.3217,60.3217,60.2663,60.2663,7688.0
2019-08-19 15:10:00,65.27,65.27,65.1,65.18,6269.0,60.2847,60.2847,60.1277,60.2016,6269.0
2019-08-19 15:15:00,65.19,65.22,65.16,65.18,4100.0,60.2109,60.2386,60.1831,60.2016,4100.0
2019-08-19 15:20:00,65.18,65.2,65.13,65.16,14460.0,60.2016,60.2201,60.1554,60.1831,14460.0
2019-08-19 15:25:00,65.16,65.21,65.14,65.19,5178.0,60.1831,60.2293,60.1647,60.2109,5178.0
2019-08-19 15:30:00,65.17,65.23,65.15,65.2,14532.0,60.1924,60.2478,60.1739,60.2201,14532.0
2019-08-19 15:35:00,65.2,65.2,65.12,65.13,22262.0,60.2201,60.2201,60.1462,60.1554,22262.0
2019-08-19 15:40:00,65.13,65.14,65.06,65.08,9222.0,60.1554,60.1647,60.0908,60.1093,9222.0
2019-08-19 15:45:00,65.07,65.07,65.0,65.05,19238.0,60.1,60.1,60.0354,60.0815,19238.0
2019-08-19 15:50:00,65.05,65.07,64.93,64.97,24326.0,60.0815,60.1,59.9707,60.0077,24326.0
2019-08-19 15:55:00,65.0,65.01,64.84,64.92,75969.0,60.0354,60.0446,59.8876,59.9615,75969.0
2019-08-20 09:30:00,64.45,64.66,63.71,64.0,25442.0,59.5274,59.7213,58.8439,59.1117,25442.0
2019-08-20 09:35:00,64.01,64.38,63.88,64.22,6150.0,59.121,59.4627,59.0009,59.3149,6150.0
2019-08-20 09:40:00,64.27,64.35,63.97,64.35,11494.0,59.3611,59.435,59.084,59.435,11494.0
2019-08-20 09:45:00,64.34,64.39,64.11,64.12,16628.0,59.4258,59.472,59.2133,59.2226,16628.0
2019-08-20 09:50:00,64.13,64.27,63.97,64.24,8349.0,59.2318,59.3611,59.084,59.3334,8349.0
2019-08-20 09:55:00,64.27,64.32,64.22,64.29,10061.0,59.3611,59.4073,59.3149,59.3796,10061.0
2019-08-20 10:00:00,64.24,64.38,64.22,64.34,4055.0,59.3334,59.4627,59.3149,59.4258,4055.0
2019-08-20 10:05:00,64.38,64.63,64.37,64.57,5500.0,59.4627,59.6936,59.4535,59.6382,5500.0
2019-08-20 10:10:00,64.56,64.64,64.47,64.47,3006.0,59.629,59.7029,59.5458,59.5458,3006.0
2019-08-20 10:15:00,64.45,64.52,64.31,64.39,3979.0,59.5274,59.592,59.3981,59.472,3979.0
2019-08-20 10:20:00,64.37,64.38,64.3,64.31,5353.0,59.4535,59.4627,59.3888,59.3981,5353.0
2019-08-20 10:25:00,64.27,64.34,64.25,64.33,2825.0,59.3611,59.4258,59.3426,59.4165,2825.0
2019-08-20 10:30:00,64.33,64.35,64.25,64.3,7529.0,59.4165,59.435,59.3426,59.3888,7529.0
2019-08-20 10:35:00,64.29,64.35,64.25,64.28,3836.0,59.3796,59.435,59.3426,59.3704,3836.0
2019-08-20 10:40:00,64.3,64.35,64.25,64.35,10473.0,59.3888,59.435,59.3426,59.435,10473.0
2019-08-20 10:45:00,64.33,64.38,64.25,64.26,8384.0,59.4165,59.4627,59.3426,59.3519,8384.0
2019-08-20 10:50:00,64.25,64.31,64.11,64.27,7150.0,59.3426,59.3981,59.2133,59.3611,7150.0
2019-08-20 10:55:00,64.29,64.51,64.29,64.48,4690.0,59.3796,59.5828,59.3796,59.5551,4690.0
2019-08-20 11:00:00,64.46,64.47,64.41,64.45,14249.0,59.5366,59.5458,59.4904,59.5274,14249.0
2019-08-20 11:05:00,64.43,64.56,64.39,64.53,6140.0,59.5089,59.629,59.472,59.6013,6140.0
2019-08-20 11:10:00,64.56,64.65,64.48,64.49,4734.0,59.629,59.7121,59.5551,59.5643,4734.0
2019-08-20 11:15:00,64.44,64.58,64.39,64.58,3282.0,59.5181,59.6474,59.472,59.6474,3282.0
2019-08-20 11:20:00,64.54,64.57,64.53,64.54,2500.0,59.6105,59.6382,59.6013,59.6105,2500.0
2019-08-20 11:25:00,64.51,64.56,64.5,64.51,3567.0,59.5828,59.629,59.5736,59.5828,3567.0
2019-08-20 11:30:00,64.52,64.53,64.44,64.52,2486.0,59.592,59.6013,59.5181,59.592,2486.0
2019-08-20 11:35:00,64.52,64.53,64.47,64.48,12709.0,59.592,59.6013,59.5458,59.5551,12709.0
2019-08-20 11:40:00,64.46,64.53,64.45,64.51,6884.0,59.5366,59.6013,59.5274,59.5828,6884.0
2019-08-20 11:45:00,64.52,64.54,64.5,64.5,2252.0,59.592,59.6105,59.5736,59.5736,2252.0
2019-08-20 11:50:00,64.49,64.57,64.49,64.51,4554.0,59.5643,59.6382,59.5643,59.5828,4554.0
2019-08-20 11:55:00,64.51,64.56,64.5,64.56,2023.0,59.5828,59.629,59.5736,59.629,2023.0
2019-08-20 12:00:00,64.56,64.63,64.56,64.59,3539.0,59.629,59.6936,59.629,59.6567,3539.0
2019-08-20 12:05:00,64.58,64.62,64.52,64.59,2801.0,59.6474,59.6844,59.592,59.6567,2801.0
2019-08-20 12:10:00,64.61,64.68,64.59,64.68,2270.0,59.6752,59.7398,59.6567,59.7398,2270.0
2019-08-20 12:15:00,64.68,64.68,64.65,64.67,3102.0,59.7398,59.7398,59.7121,59.7306,3102.0
2019-08-20 12:20:00,64.64,64.65,64.6,64.6,3145.0,59.7029,59.7121,59.6659,59.6659,3145.0
2019-08-20 12:25:00,64.59,64.59,64.53,64.54,1650.0,59.6567,59.6567,59.6013,59.6105,1650.0
2019-08-20 12:30:00,64.53,64.53,64.5,64.51,5272.0,59.6013,59.6013,59.5736,59.5828,5272.0
2019-08-20 12:35:00,64.5,64.55,64.5,64.5,6457.0,59.5736,59.6197,59.5736,59.5736,6457.0
2019-08-20 12:40:00,64.5,64.51,64.45,64.5,5254.0,59.5736,59.5828,59.5274,59.5736,5254.0
2019-08-20 12:45:00,64.51,64.58,64.5,64.54,2731.0,59.5828,59.6474,59.5736,59.6105,2731.0
2019-08-20 12:50:00,64.52,64.58,64.52,64.54,1250.0,59.592,59.6474,59.592,59.6105,1250.0
2019-08-20 12:55:00,64.53,64.58,64.53,64.55,4375.0,59.6013,59.6474,59.6013,59.6197,4375.0
2019-08-20 13:00:00,64.55,64.55,64.46,64.5,2492.0,59.6197,59.6197,59.5366,59.5736,2492.0
2019-08-20 13:05:00,64.49,64.51,64.47,64.5,2892.0,59.5643,59.5828,59.5458,59.5736,2892.0
2019-08-20 13:10:00,64.51,64.51,64.43,64.44,6359.0,59.5828,59.5828,59.5089,59.5181,6359.0
2019-08-20 13:15:00,64.42,64.42,64.37,64.38,2604.0,59.4997,59.4997,59.4535,59.4627,2604.0
2019-08-20 13:20:00,64.36,64.44,64.36,64.41,7229.0,59.4442,59.5181,59.4442,59.4904,7229.0
2019-08-20 13:25:00,64.41,64.41,64.36,64.37,1599.0,59.4904,59.4904,59.4442,59.4535,1599.0
2019-08-20 13:30:00,64.38,64.4,64.26,64.27,15415.0,59.4627,59.4812,59.3519,59.3611,15415.0
2019-08-20 13:35:00,64.27,64.29,64.22,64.29,5123.0,59.3611,59.3796,59.3149,59.3796,5123.0
2019-08-20 13:40:00,64.28,64.37,64.26,64.37,3840.0,59.3704,59.4535,59.3519,59.4535,3840.0
2019-08-20 13:45:00,64.35,64.38,64.29,64.29,3000.0,59.435,59.4627,59.3796,59.3796,3000.0
2019-08-20 13:50:00,64.33,64.49,64.33,64.47,6687.0,59.4165,59.5643,59.4165,59.5458,6687.0
2019-08-20 13:55:00,64.44,64.47,64.43,64.47,2281.0,59.5181,59.5458,59.5089,59.5458,2281.0
2019-08-20 14:00:00,64.46,64.46,64.41,64.44,2800.0,59.5366,59.5366,59.4904,59.5181,2800.0
2019-08-20 14:05:00,64.43,64.5,64.35,64.35,3833.0,59.5089,59.5736,59.435,59.435,3833.0
2019-08-20 14:10:00,64.36,64.39,64.35,64.36,900.0,59.4442,59.472,59.435,59.4442,900.0
2019-08-20 14:15:00,64.32,64.38,64.27,64.36,4583.0,59.4073,59.4627,59.3611,59.4442,4583.0
2019-08-20 14:20:00,64.36,64.38,64.26,64.32,15851.0,59.4442,59.4627,59.3519,59.4073,15851.0
2019-08-20 14:25:00,64.35,64.44,64.35,64.44,2300.0,59.435,59.5181,59.435,59.5181,2300.0
2019-08-20 14:30:00,64.42,64.44,64.38,64.43,3637.0,59.4997,59.5181,59.4627,59.5089,3637.0
2019-08-20 14:35:00,64.43,64.43,64.35,64.36,5450.0,59.5089,59.5089,59.435,59.4442,5450.0
2019-08-20 14:40:00,64.37,64.4,64.32,64.4,3498.0,59.4535,59.4812,59.4073,59.4812,3498.0
2019-08-20 14:45:00,64.42,64.46,64.39,64.43,5509.0,59.4997,59.5366,59.472,59.5089,5509.0
2019-08-20 14:50:00,64.43,64.45,64.42,64.43,2796.0,59.5089,59.5274,59.4997,59.5089,2796.0
2019-08-20 14:55:00,64.43,64.51,64.43,64.46,2915.0,59.5089,59.5828,59.5089,59.5366,2915.0
2019-08-20 15:00:00,64.46,64.46,64.19,64.2,13609.0,59.5366,59.5366,59.2872,59.2965,13609.0
2019-08-20 15:05:00,64.18,64.26,64.18,64.2,5810.0,59.278,59.3519,59.278,59.2965,5810.0
2019-08-20 15:10:00,64.21,64.22,64.15,64.17,4100.0,59.3057,59.3149,59.2503,59.2688,4100.0
2019-08-20 15:15:00,64.18,64.19,64.09,64.09,5036.0,59.278,59.2872,59.1949,59.1949,5036.0
2019-08-20 15:20:00,64.09,64.17,64.09,64.15,13855.0,59.1949,59.2688,59.1949,59.2503,13855.0
2019-08-20 15:25:00,64.16,64.23,64.15,64.22,8579.0,59.2595,59.3242,59.2503,59.3149,8579.0
2019-08-20 15:30:00,64.23,64.26,64.17,64.26,5096.0,59.3242,59.3519,59.2688,59.3519,5096.0
2019-08-20 15:35:00,64.26,64.32,64.24,64.27,12995.0,59.3519,59.4073,59.3334,59.3611,12995.0
2019-08-20 15:40:00,64.28,64.52,64.28,64.49,15800.0,59.3704,59.592,59.3704,59.5643,15800.0
2019-08-20 15:45:00,64.5,64.58,64.49,64.52,12702.0,59.5736,59.6474,59.5643,59.592,12702.0
2019-08-20 15:50:00,64.53,64.54,64.42,64.45,21836.0,59.6013,59.6105,59.4997,59.5274,21836.0
2019-08-20 15:55:00,64.44,64.45,64.08,64.17,105848.0,59.5181,59.5274,59.1856,59.2688,105848.0
2019-08-21 09:30:00,65.32,65.32,64.7,64.82,50191.0,60.3309,60.3309,59.7583,59.8691,50191.0
2019-08-21 09:35:00,64.94,65.11,64.77,65.1,8820.0,59.9799,60.137,59.8229,60.1277,8820.0
2019-08-21 09:40:00,64.98,65.12,64.96,65.08,12757.0,60.0169,60.1462,59.9984,60.1093,12757.0
2019-08-21 09:45:00,65.11,65.37,65.05,65.34,18127.0,60.137,60.3771,60.0815,60.3494,18127.0
2019-08-21 09:50:00,65.37,65.38,65.23,65.23,7772.0,60.3771,60.3863,60.2478,60.2478,7772.0
2019-08-21 09:55:00,65.15,65.19,65.06,65.14,18606.0,60.1739,60.2109,60.0908,60.1647,18606.0
2019-08-21 10:00:00,65.12,65.3,65.04,65.3,10663.0,60.1462,60.3124,60.0723,60.3124,10663.0
2019-08-21 10:05:00,65.31,65.36,65.25,65.28,9718.0,60.3217,60.3679,60.2663,60.294,9718.0
2019-08-21 10:10:00,65.28,65.31,65.22,65.23,10031.0,60.294,60.3217,60.2386,60.2478,10031.0
2019-08-21 10:15:00,65.22,65.22,65.01,65.05,7510.0,60.2386,60.2386,60.0446,60.0815,7510.0
2019-08-21 10:20:00,65.08,65.26,65.05,65.15,8129.0,60.1093,60.2755,60.0815,60.1739,8129.0
2019-08-21 10:25:00,65.16,65.22,65.06,65.11,8098.0,60.1831,60.2386,60.0908,60.137,8098.0
2019-08-21 10:30:00,65.09,65.15,64.97,64.97,4572.0,60.1185,60.1739,60.0077,60.0077,4572.0
2019-08-21 10:35:00,64.95,64.99,64.85,64.91,4979.0,59.9892,60.0261,59.8968,59.9522,4979.0
2019-08-21 10:40:00,64.9,64.92,64.79,64.89,5600.0,59.943,59.9615,59.8414,59.9338,5600.0
2019-08-21 10:45:00,64.88,64.97,64.87,64.95,2632.0,59.9245,60.0077,59.9153,59.9892,2632.0
2019-08-21 10:50:00,64.9,65.03,64.9,65.0,5582.0,59.943,60.0631,59.943,60.0354,5582.0
2019-08-21 10:55:00,65.01,65.18,65.0,65.1,6458.0,60.0446,60.2016,60.0354,60.1277,6458.0
2019-08-21 11:00:00,65.09,65.1,64.98,65.09,4190.0,60.1185,60.1277,60.0169,60.1185,4190.0
2019-08-21 11:05:00,65.1,65.25,65.1,65.25,3045.0,60.1277,60.2663,60.1277,60.2663,3045.0
2019-08-21 11:10:00,65.24,65.29,65.12,65.24,15714.0,60.257,60.3032,60.1462,60.257,15714.0
2019-08-21 11:15:00,65.23,65.28,65.22,65.24,9384.0,60.2478,60.294,60.2386,60.257,9384.0
2019-08-21 11:20:00,65.26,65.41,65.23,65.34,10102.0,60.2755,60.414,60.2478,60.3494,10102.0
2019-08-21 11:25:00,65.32,65.52,65.3,65.5,15127.0,60.3309,60.5156,60.3124,60.4972,15127.0
2019-08-21 11:30:00,65.5,65.6,65.48,65.59,16556.0,60.4972,60.5895,60.4787,60.5803,16556.0
2019-08-21 11:35:00,65.59,65.67,65.58,65.64,10542.0,60.5803,60.6542,60.5711,60.6265,10542.0
2019-08-21 11:40:00,65.67,65.69,65.63,65.64,9049.0,60.6542,60.6727,60.6172,60.6265,9049.0
2019-08-21 11:45:00,65.64,65.79,65.64,65.72,4272.0,60.6265,60.765,60.6265,60.7004,4272.0
2019-08-21 11:50:00,65.7,65.73,65.65,65.73,4700.0,60.6819,60.7096,60.6357,60.7096,4700.0
2019-08-21 11:55:00,65.7,65.83,65.7,65.83,4640.0,60.6819,60.802,60.6819,60.802,4640.0
2019-08-21 12:00:00,65.82,65.91,65.82,65.87,7191.0,60.7927,60.8759,60.7927,60.8389,7191.0
2019-08-21 12:05:00,65.82,65.96,65.82,65.94,4119.0,60.7927,60.922,60.7927,60.9036,4119.0
2019-08-21 12:10:00,65.92,66.05,65.89,66.03,8756.0,60.8851,61.0052,60.8574,60.9867,8756.0
2019-08-21 12:15:00,66.04,66.06,65.99,66.04,9788.0,60.9959,61.0144,60.9497,60.9959,9788.0
2019-08-21 12:20:00,66.04,66.05,66.01,66.02,8400.0,60.9959,61.0052,60.9682,60.9775,8400.0
2019-08-21 12:25:00,66.02,66.04,66.01,66.03,2600.0,60.9775,60.9959,60.9682,60.9867,2600.0
2019-08-21 12:30:00,66.03,66.1,66.0,66.1,18371.0,60.9867,61.0513,60.959,61.0513,18371.0
2019-08-21 12:35:00,66.09,66.1,65.97,65.97,5450.0,61.0421,61.0513,60.9313,60.9313,5450.0
2019-08-21 12:40:00,65.99,66.02,65.81,65.81,10613.0,60.9497,60.9775,60.7835,60.7835,10613.0
2019-08-21 12:45:00,65.81,65.85,65.8,65.84,4186.0,60.7835,60.8204,60.7743,60.8112,4186.0
2019-08-21 12:50:00,65.84,65.92,65.81,65.92,4713.0,60.8112,60.8851,60.7835,60.8851,4713.0
2019-08-21 12:55:00,65.94,65.94,65.84,65.84,9362.0,60.9036,60.9036,60.8112,60.8112,9362.0
2019-08-21 13:00:00,65.86,65.96,65.86,65.93,2340.0,60.8297,60.922,60.8297,60.8943,2340.0
2019-08-21 13:05:00,65.95,65.97,65.94,65.95,1750.0,60.9128,60.9313,60.9036,60.9128,1750.0
2019-08-21 13:10:00,65.94,65.95,65.87,65.91,3961.0,60.9036,60.9128,60.8389,60.8759,3961.0
2019-08-21 13:15:00,65.9,65.92,65.87,65.91,4585.0,60.8666,60.8851,60.8389,60.8759,4585.0
2019-08-21 13:20:00,65.93,66.06,65.93,66.03,5704.0,60.8943,61.0144,60.8943,60.9867,5704.0
2019-08-21 13:25:00,66.04,66.06,66.03,66.05,5681.0,60.9959,61.0144,60.9867,61.0052,5681.0
2019-08-21 13:30:00,66.06,66.07,66.0,66.02,10815.0,61.0144,61.0236,60.959,60.9775,10815.0
2019-08-21 13:35:00,66.02,66.06,65.87,65.9,7816.0,60.9775,61.0144,60.8389,60.8666,7816.0
2019-08-21 13:40:00,65.91,65.91,65.86,65.88,1770.0,60.8759,60.8759,60.8297,60.8481,1770.0
2019-08-21 13:45:00,65.89,65.91,65.86,65.89,3413.0,60.8574,60.8759,60.8297,60.8574,3413.0
2019-08-21 13:50:00,65.89,65.95,65.86,65.95,2824.0,60.8574,60.9128,60.8297,60.9128,2824.0
2019-08-21 13:55:00,65.95,65.98,65.94,65.97,3200.0,60.9128,60.9405,60.9036,60.9313,3200.0
2019-08-21 14:00:00,65.96,65.99,65.79,65.97,9387.0,60.922,60.9497,60.765,60.9313,9387.0
2019-08-21 14:05:00,65.97,66.04,65.97,66.0,3318.0,60.9313,60.9959,60.9313,60.959,3318.0
2019-08-21 14:10:00,66.02,66.09,66.02,66.06,4147.0,60.9775,61.0421,60.9775,61.0144,4147.0
2019-08-21 14:15:00,66.09,66.29,66.08,66.24,5923.0,61.0421,61.2268,61.0329,61.1807,5923.0
2019-08-21 14:20:00,66.24,66.26,66.18,66.25,7655.0,61.1807,61.1991,61.1252,61.1899,7655.0
2019-08-21 14:25:00,66.24,66.24,66.2,66.2,3833.0,61.1807,61.1807,61.1437,61.1437,3833.0
2019-08-21 14:30:00,66.22,66.25,66.08,66.08,5537.0,61.1622,61.1899,61.0329,61.0329,5537.0
2019-08-21 14:35:00,66.09,66.13,65.95,65.97,7562.0,61.0421,61.0791,60.9128,60.9313,7562.0
2019-08-21 14:40:00,65.95,66.02,65.95,66.02,4416.0,60.9128,60.9775,60.9128,60.9775,4416.0
2019-08-21 14:45:00,66.01,66.03,65.97,65.99,5849.0,60.9682,60.9867,60.9313,60.9497,5849.0
2019-08-21 14:50:00,65.97,66.0,65.95,65.99,3076.0,60.9313,60.959,60.9128,60.9497,3076.0
2019-08-21 14:55:00,65.99,66.05,65.98,66.03,4579.0,60.9497,61.0052,60.9405,60.9867,4579.0
2019-08-21 15:00:00,66.02,66.07,66.0,66.01,6003.0,60.9775,61.0236,60.959,60.9682,6003.0
2019-08-21 15:05:00,66.01,66.07,65.99,66.07,6680.0,60.9682,61.0236,60.9497,61.0236,6680.0
2019-08-21 15:10:00,66.06,66.14,66.05,66.14,6935.0,61.0144,61.0883,61.0052,61.0883,6935.0
2019-08-21 15:15:00,66.13,66.14,66.02,66.11,8753.0,61.0791,61.0883,60.9775,61.0606,8753.0
2019-08-21 15:20:00,66.12,66.12,66.05,66.08,5160.0,61.0698,61.0698,61.0052,61.0329,5160.0
2019-08-21 15:25:00,66.07,66.08,66.02,66.02,5424.0,61.0236,61.0329,60.9775,60.9775,5424.0
2019-08-21 15:30:00,66.02,66.17,66.01,66.09,12171.0,60.9775,61.116,60.9682,61.0421,12171.0
2019-08-21 15:35:00,66.07,66.09,66.01,66.02,10244.0,61.0236,61.0421,60.9682,60.9775,10244.0
2019-08-21 15:40:00,66.01,66.05,65.98,66.05,12961.0,60.9682,61.0052,60.9405,61.0052,12961.0
2019-08-21 15:45:00,66.05,66.05,65.91,65.95,20350.0,61.0052,61.0052,60.8759,60.9128,20350.0
2019-08-21 15:50:00,65.95,66.01,65.92,65.99,28068.0,60.9128,60.9682,60.8851,60.9497,28068.0
2019-08-21 15:55:00,65.99,66.07,65.91,65.92,47667.0,60.9497,61.0236,60.8759,60.8851,47667.0
2019-08-22 09:30:00,64.71,65.12,63.72,64.78,127278.0,59.7675,60.1462,58.8531,59.8322,127278.0
2019-08-22 09:35:00,64.65,65.0,64.47,64.66,44653.0,59.7121,60.0354,59.5458,59.7213,44653.0
2019-08-22 09:40:00,64.8,64.89,64.52,64.53,45923.0,59.8506,59.9338,59.592,59.6013,45923.0
2019-08-22 09:45:00,64.54,64.54,64.19,64.2,52697.0,59.6105,59.6105,59.2872,59.2965,52697.0
2019-08-22 09:50:00,64.23,64.46,63.97,64.09,54182.0,59.3242,59.5366,59.084,59.1949,54182.0
2019-08-22 09:55:00,64.08,64.34,63.98,64.34,37761.0,59.1856,59.4258,59.0933,59.4258,37761.0
2019-08-22 10:00:00,64.34,64.47,64.17,64.17,44310.0,59.4258,59.5458,59.2688,59.2688,44310.0
2019-08-22 10:05:00,64.12,64.33,63.96,64.05,40298.0,59.2226,59.4165,59.0748,59.1579,40298.0
2019-08-22 10:10:00,64.01,64.21,63.95,64.04,20317.0,59.121,59.3057,59.0656,59.1487,20317.0
2019-08-22 10:15:00,64.0,64.04,63.55,63.59,52321.0,59.1117,59.1487,58.6961,58.7331,52321.0
2019-08-22 10:20:00,63.58,63.93,63.52,63.86,11580.0,58.7238,59.0471,58.6684,58.9824,11580.0
2019-08-22 10:25:00,63.89,63.97,63.58,63.6,12112.0,59.0101,59.084,58.7238,58.7423,12112.0
2019-08-22 10:30:00,63.58,63.61,63.23,63.27,22786.0,58.7238,58.7515,58.4006,58.4375,22786.0
2019-08-22 10:35:00,63.28,63.35,63.11,63.28,13017.0,58.4467,58.5114,58.2897,58.4467,13017.0
2019-08-22 10:40:00,63.31,63.31,63.03,63.04,6573.0,58.4744,58.4744,58.2158,58.2251,6573.0
2019-08-22 10:45:00,63.01,63.06,62.83,63.0,31160.0,58.1974,58.2435,58.0311,58.1881,31160.0
2019-08-22 10:50:00,63.07,63.1,62.85,62.99,12472.0,58.2528,58.2805,58.0496,58.1789,12472.0
2019-08-22 10:55:00,62.99,63.09,62.9,63.07,4628.0,58.1789,58.2712,58.0958,58.2528,4628.0
2019-08-22 11:00:00,63.14,63.25,63.12,63.2,9522.0,58.3174,58.419,58.299,58.3728,9522.0
2019-08-22 11:05:00,63.18,63.63,63.17,63.6,17375.0,58.3544,58.77,58.3451,58.7423,17375.0
2019-08-22 11:10:00,63.58,63.58,63.34,63.41,21880.0,58.7238,58.7238,58.5022,58.5668,21880.0
2019-08-22 11:15:00,63.39,63.4,63.28,63.29,5224.0,58.5483,58.5576,58.4467,58.456,5224.0
2019-08-22 11:20:00,63.3,63.32,63.11,63.21,21070.0,58.4652,58.4837,58.2897,58.3821,21070.0
2019-08-22 11:25:00,63.2,63.2,62.96,63.04,15289.0,58.3728,58.3728,58.1512,58.2251,15289.0
2019-08-22 11:30:00,63.05,63.21,63.05,63.09,37571.0,58.2343,58.3821,58.2343,58.2712,37571.0
2019-08-22 11:35:00,63.11,63.13,63.0,63.03,60587.0,58.2897,58.3082,58.1881,58.2158,60587.0
2019-08-22 11:40:00,63.04,63.09,62.91,63.05,56624.0,58.2251,58.2712,58.105,58.2343,56624.0
2019-08-22 11:45:00,63.05,63.06,62.96,63.02,6656.0,58.2343,58.2435,58.1512,58.2066,6656.0
2019-08-22 11:50:00,63.0,63.02,62.85,62.86,7427.0,58.1881,58.2066,58.0496,58.0588,7427.0
2019-08-22 11:55:00,62.85,62.86,62.69,62.76,11853.0,58.0496,58.0588,57.9018,57.9665,11853.0
2019-08-22 12:00:00,62.75,62.86,62.72,62.81,10605.0,57.9572,58.0588,57.9295,58.0126,10605.0
2019-08-22 12:05:00,62.83,62.95,62.82,62.92,11236.0,58.0311,58.1419,58.0219,58.1142,11236.0
2019-08-22 12:10:00,62.93,62.96,62.79,62.83,11820.0,58.1235,58.1512,57.9942,58.0311,11820.0
2019-08-22 12:15:00,62.84,62.86,62.76,62.78,5994.0,58.0403,58.0588,57.9665,57.9849,5994.0
2019-08-22 12:20:00,62.78,62.81,62.7,62.81,6826.0,57.9849,58.0126,57.911,58.0126,6826.0
2019-08-22 12:25:00,62.79,62.96,62.79,62.95,10595.0,57.9942,58.1512,57.9942,58.1419,10595.0
2019-08-22 12:30:00,62.95,63.17,62.94,63.14,8709.0,58.1419,58.3451,58.1327,58.3174,8709.0
2019-08-22 12:35:00,63.13,63.14,63.07,63.11,5517.0,58.3082,58.3174,58.2528,58.2897,5517.0
2019-08-22 12:40:00,63.09,63.11,62.96,63.03,11422.0,58.2712,58.2897,58.1512,58.2158,11422.0
2019-08-22 12:45:00,63.03,63.03,62.93,62.98,3997.0,58.2158,58.2158,58.1235,58.1696,3997.0
2019-08-22 12:50:00,62.98,63.0,62.89,62.9,4133.0,58.1696,58.1881,58.0865,58.0958,4133.0
2019-08-22 12:55:00,62.93,62.93,62.84,62.84,4743.0,58.1235,58.1235,58.0403,58.0403,4743.0
2019-08-22 13:00:00,62.84,62.95,62.84,62.89,2757.0,58.0403,58.1419,58.0403,58.0865,2757.0
2019-08-22 13:05:00,62.89,62.99,62.87,62.94,3750.0,58.0865,58.1789,58.0681,58.1327,3750.0
2019-08-22 13:10:00,62.94,63.03,62.93,62.98,3658.0,58.1327,58.2158,58.1235,58.1696,3658.0
2019-08-22 13:15:00,63.01,63.05,62.97,62.99,2975.0,58.1974,58.2343,58.1604,58.1789,2975.0
2019-08-22 13:20:00,62.98,63.11,62.95,63.02,10715.0,58.1696,58.2897,58.1419,58.2066,10715.0
2019-08-22 13:25:00,63.02,63.02,62.9,62.9,5100.0,58.2066,58.2066,58.0958,58.0958,5100.0
2019-08-22 13:30:00,62.9,62.92,62.85,62.87,6723.0,58.0958,58.1142,58.0496,58.0681,6723.0
2019-08-22 13:35:00,62.84,62.87,62.81,62.84,2700.0,58.0403,58.0681,58.0126,58.0403,2700.0
2019-08-22 13:40:00,62.84,62.87,62.83,62.86,2100.0,58.0403,58.0681,58.0311,58.0588,2100.0
2019-08-22 13:45:00,62.82,62.84,62.8,62.82,2125.0,58.0219,58.0403,58.0034,58.0219,2125.0
2019-08-22 13:50:00,62.83,62.83,62.75,62.82,4425.0,58.0311,58.0311,57.9572,58.0219,4425.0
2019-08-22 13:55:00,62.83,62.94,62.81,62.94,7795.0,58.0311,58.1327,58.0126,58.1327,7795.0
2019-08-22 14:00:00,62.95,63.24,62.95,63.08,15450.0,58.1419,58.4098,58.1419,58.262,15450.0
2019-08-22 14:05:00,63.09,63.09,63.02,63.02,6923.0,58.2712,58.2712,58.2066,58.2066,6923.0
2019-08-22 14:10:00,63.03,63.11,63.01,63.08,5819.0,58.2158,58.2897,58.1974,58.262,5819.0
2019-08-22 14:15:00,63.09,63.19,63.09,63.15,3970.0,58.2712,58.3636,58.2712,58.3267,3970.0
2019-08-22 14:20:00,63.13,63.15,63.02,63.06,4496.0,58.3082,58.3267,58.2066,58.2435,4496.0
2019-08-22 14:25:00,63.09,63.09,62.98,63.01,4955.0,58.2712,58.2712,58.1696,58.1974,4955.0
2019-08-22 14:30:00,63.04,63.08,62.98,63.08,5644.0,58.2251,58.262,58.1696,58.262,5644.0
2019-08-22 14:35:00,63.09,63.14,63.09,63.14,4425.0,58.2712,58.3174,58.2712,58.3174,4425.0
2019-08-22 14:40:00,63.13,63.13,63.05,63.06,6891.0,58.3082,58.3082,58.2343,58.2435,6891.0
2019-08-22 14:45:00,63.09,63.22,63.08,63.16,13370.0,58.2712,58.3913,58.262,58.3359,13370.0
2019-08-22 14:50:00,63.17,63.26,63.16,63.24,7651.0,58.3451,58.4283,58.3359,58.4098,7651.0
2019-08-22 14:55:00,63.25,63.34,63.22,63.33,6336.0,58.419,58.5022,58.3913,58.4929,6336.0
2019-08-22 15:00:00,63.37,63.37,63.24,63.25,4308.0,58.5299,58.5299,58.4098,58.419,4308.0
2019-08-22 15:05:00,63.24,63.32,63.19,63.26,8606.0,58.4098,58.4837,58.3636,58.4283,8606.0
2019-08-22 15:10:00,63.27,63.27,63.08,63.13,7268.0,58.4375,58.4375,58.262,58.3082,7268.0
2019-08-22 15:15:00,63.12,63.19,63.1,63.19,13201.0,58.299,58.3636,58.2805,58.3636,13201.0
2019-08-22 15:20:00,63.17,63.26,63.15,63.16,11910.0,58.3451,58.4283,58.3267,58.3359,11910.0
2019-08-22 15:25:00,63.21,63.29,63.19,63.25,18187.0,58.3821,58.456,58.3636,58.419,18187.0
2019-08-22 15:30:00,63.25,63.29,63.14,63.23,31619.0,58.419,58.456,58.3174,58.4006,31619.0
2019-08-22 15:35:00,63.24,63.3,63.19,63.29,13297.0,58.4098,58.4652,58.3636,58.456,13297.0
2019-08-22 15:40:00,63.29,63.33,63.26,63.31,15439.0,58.456,58.4929,58.4283,58.4744,15439.0
2019-08-22 15:45:00,63.31,63.34,63.23,63.32,35589.0,58.4744,58.5022,58.4006,58.4837,35589.0
2019-08-22 15:50:00,63.32,63.49,63.31,63.48,28679.0,58.4837,58.6407,58.4744,58.6315,28679.0
2019-08-22 15:55:00,63.48,63.48,63.22,63.23,61298.0,58.6315,58.6315,58.3913,58.4006,61298.0
2019-08-23 09:30:00,62.57,62.69,61.81,61.82,45648.0,57.791,57.9018,57.089,57.0982,45648.0
2019-08-23 09:35:00,61.87,61.97,61.5,61.71,26418.0,57.1444,57.2368,56.8027,56.9967,26418.0
2019-08-23 09:40:00,61.76,61.88,61.68,61.71,21985.0,57.0428,57.1537,56.9689,56.9967,21985.0
2019-08-23 09:45:00,61.78,61.87,61.56,61.56,26147.0,57.0613,57.1444,56.8581,56.8581,26147.0
2019-08-23 09:50:00,61.55,61.93,61.51,61.93,40694.0,56.8489,57.1998,56.8119,57.1998,40694.0
2019-08-23 09:55:00,61.99,62.15,61.87,62.15,3493.0,57.2553,57.403,57.1444,57.403,3493.0
2019-08-23 10:00:00,62.11,62.5,62.08,62.25,12154.0,57.3661,57.7263,57.3384,57.4954,12154.0
2019-08-23 10:05:00,62.29,62.39,61.95,62.06,7753.0,57.5324,57.6247,57.2183,57.3199,7753.0
2019-08-23 10:10:00,61.84,61.97,61.67,61.95,3932.0,57.1167,57.2368,56.9597,57.2183,3932.0
2019-08-23 10:15:00,61.93,62.16,61.92,62.16,5209.0,57.1998,57.4123,57.1906,57.4123,5209.0
2019-08-23 10:20:00,62.18,62.22,62.07,62.07,8206.0,57.4308,57.4677,57.3292,57.3292,8206.0
2019-08-23 10:25:00,62.06,62.16,61.97,61.97,14101.0,57.3199,57.4123,57.2368,57.2368,14101.0
2019-08-23 10:30:00,62.0,62.22,61.97,62.18,7780.0,57.2645,57.4677,57.2368,57.4308,7780.0
2019-08-23 10:35:00,62.22,62.44,62.22,62.35,2569.0,57.4677,57.6709,57.4677,57.5878,2569.0
2019-08-23 10:40:00,62.38,62.41,62.25,62.26,3615.0,57.6155,57.6432,57.4954,57.5046,3615.0
2019-08-23 10:45:00,62.27,62.3,62.05,62.07,2400.0,57.5139,57.5416,57.3107,57.3292,2400.0
2019-08-23 10:50:00,62.14,62.31,62.14,62.27,3300.0,57.3938,57.5508,57.3938,57.5139,3300.0
2019-08-23 10:55:00,62.27,62.42,62.14,62.16,9237.0,57.5139,57.6524,57.3938,57.4123,9237.0
2019-08-23 11:00:00,62.22,62.22,61.49,61.78,45413.0,57.4677,57.4677,56.7935,57.0613,45413.0
2019-08-23 11:05:00,61.81,61.87,61.03,61.04,31515.0,57.089,57.1444,56.3686,56.3778,31515.0
2019-08-23 11:10:00,61.05,61.22,60.97,61.14,32283.0,56.3871,56.5441,56.3132,56.4702,32283.0
2019-08-23 11:15:00,61.14,61.41,61.09,61.35,10065.0,56.4702,56.7196,56.424,56.6641,10065.0
2019-08-23 11:20:00,61.35,61.35,61.11,61.18,9657.0,56.6641,56.6641,56.4425,56.5071,9657.0
2019-08-23 11:25:00,61.11,61.26,61.09,61.17,9285.0,56.4425,56.581,56.424,56.4979,9285.0
2019-08-23 11:30:00,61.15,61.22,61.05,61.07,9732.0,56.4794,56.5441,56.3871,56.4055,9732.0
2019-08-23 11:35:00,61.05,61.15,60.93,61.15,16008.0,56.3871,56.4794,56.2762,56.4794,16008.0
2019-08-23 11:40:00,61.16,61.16,60.96,61.08,13245.0,56.4887,56.4887,56.3039,56.4148,13245.0
2019-08-23 11:45:00,61.05,61.07,60.98,61.0,8938.0,56.3871,56.4055,56.3224,56.3409,8938.0
2019-08-23 11:50:00,61.02,61.02,60.88,60.92,9608.0,56.3594,56.3594,56.23,56.267,9608.0
2019-08-23 11:55:00,60.92,60.95,60.79,60.79,4980.0,56.267,56.2947,56.1469,56.1469,4980.0
2019-08-23 12:00:00,60.79,60.93,60.71,60.87,15248.0,56.1469,56.2762,56.073,56.2208,15248.0
2019-08-23 12:05:00,60.88,60.88,60.53,60.66,11193.0,56.23,56.23,55.9068,56.0268,11193.0
2019-08-23 12:10:00,60.67,60.9,60.6,60.87,13009.0,56.0361,56.2485,55.9714,56.2208,13009.0
2019-08-23 12:15:00,60.9,60.97,60.85,60.95,12884.0,56.2485,56.3132,56.2023,56.2947,12884.0
2019-08-23 12:20:00,60.91,60.91,60.75,60.77,12833.0,56.2578,56.2578,56.11,56.1284,12833.0
2019-08-23 12:25:00,60.75,60.78,60.54,60.59,18917.0,56.11,56.1377,55.916,55.9622,18917.0
2019-08-23 12:30:00,60.56,60.69,60.55,60.67,9180.0,55.9345,56.0546,55.9253,56.0361,9180.0
2019-08-23 12:35:00,60.66,60.66,60.53,60.55,25781.0,56.0268,56.0268,55.9068,55.9253,25781.0
2019-08-23 12:40:00,60.56,60.57,60.39,60.39,13390.0,55.9345,55.9437,55.7775,55.7775,13390.0
2019-08-23 12:45:00,60.38,60.38,60.23,60.23,9315.0,55.7682,55.7682,55.6297,55.6297,9315.0
2019-08-23 12:50:00,60.23,60.26,60.17,60.2,15142.0,55.6297,55.6574,55.5743,55.602,15142.0
2019-08-23 12:55:00,60.18,60.29,60.15,60.18,10225.0,55.5835,55.6851,55.5558,55.5835,10225.0
2019-08-23 13:00:00,60.16,60.2,60.05,60.1,10810.0,55.565,55.602,55.4634,55.5096,10810.0
2019-08-23 13:05:00,60.1,60.15,60.03,60.05,9854.0,55.5096,55.5558,55.445,55.4634,9854.0
2019-08-23 13:10:00,60.07,60.31,59.98,60.26,32543.0,55.4819,55.7036,55.3988,55.6574,32543.0
2019-08-23 13:15:00,60.23,60.23,60.02,60.02,10580.0,55.6297,55.6297,55.4357,55.4357,10580.0
2019-08-23 13:20:00,60.02,60.03,59.84,59.84,14137.0,55.4357,55.445,55.2695,55.2695,14137.0
2019-08-23 13:25:00,59.81,59.93,59.75,59.9,23983.0,55.2418,55.3526,55.1864,55.3249,23983.0
2019-08-23 13:30:00,59.9,60.08,59.85,60.04,16562.0,55.3249,55.4911,55.2787,55.4542,16562.0
2019-08-23 13:35:00,60.02,60.2,60.02,60.2,10642.0,55.4357,55.602,55.4357,55.602,10642.0
2019-08-23 13:40:00,60.21,60.21,60.07,60.21,10078.0,55.6112,55.6112,55.4819,55.6112,10078.0
2019-08-23 13:45:00,60.24,60.44,60.19,60.39,8707.0,55.6389,55.8237,55.5927,55.7775,8707.0
2019-08-23 13:50:00,60.39,60.55,60.37,60.5,5361.0,55.7775,55.9253,55.759,55.8791,5361.0
2019-08-23 13:55:00,60.46,60.46,60.31,60.31,5776.0,55.8421,55.8421,55.7036,55.7036,5776.0
2019-08-23 14:00:00,60.32,60.32,60.27,60.29,10801.0,55.7128,55.7128,55.6666,55.6851,10801.0
2019-08-23 14:05:00,60.28,60.31,60.17,60.17,12933.0,55.6759,55.7036,55.5743,55.5743,12933.0
2019-08-23 14:10:00,60.2,60.27,60.19,60.21,5234.0,55.602,55.6666,55.5927,55.6112,5234.0
2019-08-23 14:15:00,60.21,60.23,60.16,60.17,5992.0,55.6112,55.6297,55.565,55.5743,5992.0
2019-08-23 14:20:00,60.19,60.22,60.16,60.17,6869.0,55.5927,55.6205,55.565,55.5743,6869.0
2019-08-23 14:25:00,60.15,60.15,60.08,60.13,6567.0,55.5558,55.5558,55.4911,55.5373,6567.0
2019-08-23 14:30:00,60.1,60.17,60.04,60.16,10864.0,55.5096,55.5743,55.4542,55.565,10864.0
2019-08-23 14:35:00,60.15,60.2,60.07,60.07,8246.0,55.5558,55.602,55.4819,55.4819,8246.0
2019-08-23 14:40:00,60.07,60.11,60.01,60.03,9147.0,55.4819,55.5189,55.4265,55.445,9147.0
2019-08-23 14:45:00,60.03,60.07,59.97,60.02,12106.0,55.445,55.4819,55.3896,55.4357,12106.0
2019-08-23 14:50:00,60.0,60.12,60.0,60.12,8189.0,55.4173,55.5281,55.4173,55.5281,8189.0
2019-08-23 14:55:00,60.1,60.27,60.06,60.27,7792.0,55.5096,55.6666,55.4727,55.6666,7792.0
2019-08-23 15:00:00,60.24,60.25,60.14,60.25,8654.0,55.6389,55.6482,55.5466,55.6482,8654.0
2019-08-23 15:05:00,60.25,60.42,60.24,60.24,10238.0,55.6482,55.8052,55.6389,55.6389,10238.0
2019-08-23 15:10:00,60.24,60.24,60.09,60.14,6909.0,55.6389,55.6389,55.5004,55.5466,6909.0
2019-08-23 15:15:00,60.14,60.29,60.14,60.26,13291.0,55.5466,55.6851,55.5466,55.6574,13291.0
2019-08-23 15:20:00,60.26,60.32,60.21,60.21,10564.0,55.6574,55.7128,55.6112,55.6112,10564.0
2019-08-23 15:25:00,60.2,60.22,60.08,60.09,12178.0,55.602,55.6205,55.4911,55.5004,12178.0
2019-08-23 15:30:00,60.08,60.13,60.03,60.03,14687.0,55.4911,55.5373,55.445,55.445,14687.0
2019-08-23 15:35:00,60.03,60.05,59.96,60.04,27887.0,55.445,55.4634,55.3803,55.4542,27887.0
2019-08-23 15:40:00,60.04,60.1,59.99,60.0,29213.0,55.4542,55.5096,55.408,55.4173,29213.0
2019-08-23 15:45:00,60.0,60.09,59.97,59.98,33965.0,55.4173,55.5004,55.3896,55.3988,33965.0
2019-08-23 15:50:00,59.96,60.02,59.73,59.74,61937.0,55.3803,55.4357,55.1679,55.1771,61937.0
2019-08-23 15:55:00,59.73,59.98,59.71,59.96,105340.0,55.1679,55.3988,55.1494,55.3803,105340.0
2019-08-26 09:30:00,60.85,61.46,60.68,60.85,33912.0,56.2023,56.7657,56.0453,56.2023,33912.0
2019-08-26 09:35:00,60.86,60.89,60.52,60.88,9586.0,56.2116,56.2393,55.8975,56.23,9586.0
2019-08-26 09:40:00,60.79,60.85,60.43,60.44,14753.0,56.1469,56.2023,55.8144,55.8237,14753.0
2019-08-26 09:45:00,60.45,60.51,60.3,60.46,12948.0,55.8329,55.8883,55.6943,55.8421,12948.0
2019-08-26 09:50:00,60.47,60.82,60.47,60.68,11849.0,55.8514,56.1746,55.8514,56.0453,11849.0
2019-08-26 09:55:00,60.67,60.91,60.64,60.87,10949.0,56.0361,56.2578,56.0084,56.2208,10949.0
2019-08-26 10:00:00,60.87,61.0,60.84,60.84,12098.0,56.2208,56.3409,56.1931,56.1931,12098.0
2019-08-26 10:05:00,60.89,60.92,60.73,60.8,4552.0,56.2393,56.267,56.0915,56.1562,4552.0
2019-08-26 10:10:00,60.81,60.86,60.43,60.63,33297.0,56.1654,56.2116,55.8144,55.9991,33297.0
2019-08-26 10:15:00,60.63,60.68,60.29,60.38,14868.0,55.9991,56.0453,55.6851,55.7682,14868.0
2019-08-26 10:20:00,60.42,60.5,60.28,60.46,17825.0,55.8052,55.8791,55.6759,55.8421,17825.0
2019-08-26 10:25:00,60.43,60.45,60.26,60.3,12571.0,55.8144,55.8329,55.6574,55.6943,12571.0
2019-08-26 10:30:00,60.3,60.52,60.23,60.47,9117.0,55.6943,55.8975,55.6297,55.8514,9117.0
2019-08-26 10:35:00,60.45,60.51,60.36,60.38,9783.0,55.8329,55.8883,55.7498,55.7682,9783.0
2019-08-26 10:40:00,60.38,60.41,60.26,60.33,8518.0,55.7682,55.7959,55.6574,55.7221,8518.0
2019-08-26 10:45:00,60.31,60.41,60.16,60.36,10781.0,55.7036,55.7959,55.565,55.7498,10781.0
2019-08-26 10:50:00,60.39,60.4,60.2,60.27,8761.0,55.7775,55.7867,55.602,55.6666,8761.0
2019-08-26 10:55:00,60.23,60.35,60.17,60.29,11590.0,55.6297,55.7405,55.5743,55.6851,11590.0
2019-08-26 11:00:00,60.28,60.44,60.25,60.41,6321.0,55.6759,55.8237,55.6482,55.7959,6321.0
2019-08-26 11:05:00,60.46,60.47,60.35,60.45,5814.0,55.8421,55.8514,55.7405,55.8329,5814.0
2019-08-26 11:10:00,60.42,60.59,60.36,60.53,12149.0,55.8052,55.9622,55.7498,55.9068,12149.0
2019-08-26 11:15:00,60.56,60.61,60.46,60.49,6290.0,55.9345,55.9807,55.8421,55.8698,6290.0
2019-08-26 11:20:00,60.52,60.88,60.5,60.87,2626.0,55.8975,56.23,55.8791,56.2208,2626.0
2019-08-26 11:25:00,60.88,60.91,60.78,60.78,5396.0,56.23,56.2578,56.1377,56.1377,5396.0
2019-08-26 11:30:00,60.76,60.84,60.74,60.74,3158.0,56.1192,56.1931,56.1007,56.1007,3158.0
2019-08-26 11:35:00,60.8,60.9,60.8,60.85,4750.0,56.1562,56.2485,56.1562,56.2023,4750.0
2019-08-26 11:40:00,60.86,60.86,60.75,60.8,2675.0,56.2116,56.2116,56.11,56.1562,2675.0
2019-08-26 11:45:00,60.78,60.78,60.66,60.73,2337.0,56.1377,56.1377,56.0268,56.0915,2337.0
2019-08-26 11:50:00,60.75,60.75,60.64,60.66,2369.0,56.11,56.11,56.0084,56.0268,2369.0
2019-08-26 11:55:00,60.67,60.79,60.67,60.77,4149.0,56.0361,56.1469,56.0361,56.1284,4149.0
2019-08-26 12:00:00,60.74,60.75,60.7,60.73,3625.0,56.1007,56.11,56.0638,56.0915,3625.0
2019-08-26 12:05:00,60.74,60.87,60.73,60.87,1692.0,56.1007,56.2208,56.0915,56.2208,1692.0
2019-08-26 12:10:00,60.86,60.87,60.81,60.81,2300.0,56.2116,56.2208,56.1654,56.1654,2300.0
2019-08-26 12:15:00,60.79,60.82,60.75,60.78,2428.0,56.1469,56.1746,56.11,56.1377,2428.0
2019-08-26 12:20:00,60.79,60.91,60.77,60.91,4449.0,56.1469,56.2578,56.1284,56.2578,4449.0
2019-08-26 12:25:00,60.91,61.0,60.91,60.94,2499.0,56.2578,56.3409,56.2578,56.2855,2499.0
2019-08-26 12:30:00,60.97,61.05,60.94,60.94,4868.0,56.3132,56.3871,56.2855,56.2855,4868.0
2019-08-26 12:35:00,60.93,60.94,60.86,60.9,4751.0,56.2762,56.2855,56.2116,56.2485,4751.0
2019-08-26 12:40:00,60.9,60.9,60.86,60.89,1400.0,56.2485,56.2485,56.2116,56.2393,1400.0
2019-08-26 12:45:00,60.9,60.9,60.85,60.86,1616.0,56.2485,56.2485,56.2023,56.2116,1616.0
2019-08-26 12:50:00,60.86,60.88,60.83,60.88,3200.0,56.2116,56.23,56.1839,56.23,3200.0
2019-08-26 12:55:00,60.9,61.0,60.88,60.96,3518.0,56.2485,56.3409,56.23,56.3039,3518.0
2019-08-26 13:00:00,60.95,60.99,60.95,60.98,1364.0,56.2947,56.3316,56.2947,56.3224,1364.0
2019-08-26 13:05:00,60.99,61.01,60.96,61.01,3300.0,56.3316,56.3501,56.3039,56.3501,3300.0
2019-08-26 13:10:00,61.04,61.04,60.91,60.91,2435.0,56.3778,56.3778,56.2578,56.2578,2435.0
2019-08-26 13:15:00,60.91,60.95,60.87,60.91,4353.0,56.2578,56.2947,56.2208,56.2578,4353.0
2019-08-26 13:20:00,60.93,60.94,60.9,60.93,1738.0,56.2762,56.2855,56.2485,56.2762,1738.0
2019-08-26 13:25:00,60.95,61.0,60.95,60.98,6673.0,56.2947,56.3409,56.2947,56.3224,6673.0
2019-08-26 13:30:00,60.97,60.97,60.92,60.96,3772.0,56.3132,56.3132,56.267,56.3039,3772.0
2019-08-26 13:35:00,60.98,61.08,60.98,61.03,3607.0,56.3224,56.4148,56.3224,56.3686,3607.0
2019-08-26 13:40:00,61.03,61.03,60.97,60.99,4768.0,56.3686,56.3686,56.3132,56.3316,4768.0
2019-08-26 13:45:00,60.99,61.01,60.96,61.0,3055.0,56.3316,56.3501,56.3039,56.3409,3055.0
2019-08-26 13:50:00,61.0,61.05,60.98,61.0,6003.0,56.3409,56.3871,56.3224,56.3409,6003.0
2019-08-26 13:55:00,60.97,61.03,60.96,61.02,3428.0,56.3132,56.3686,56.3039,56.3594,3428.0
2019-08-26 14:00:00,61.01,61.04,60.85,60.87,4544.0,56.3501,56.3778,56.2023,56.2208,4544.0
2019-08-26 14:05:00,60.86,60.86,60.76,60.76,3656.0,56.2116,56.2116,56.1192,56.1192,3656.0
2019-08-26 14:10:00,60.77,60.8,60.73,60.76,5493.0,56.1284,56.1562,56.0915,56.1192,5493.0
2019-08-26 14:15:00,60.75,60.77,60.71,60.72,4693.0,56.11,56.1284,56.073,56.0823,4693.0
2019-08-26 14:20:00,60.69,60.73,60.66,60.7,2738.0,56.0546,56.0915,56.0268,56.0638,2738.0
2019-08-26 14:25:00,60.7,60.72,60.63,60.69,3396.0,56.0638,56.0823,55.9991,56.0546,3396.0
2019-08-26 14:30:00,60.67,60.79,60.67,60.74,5325.0,56.0361,56.1469,56.0361,56.1007,5325.0
2019-08-26 14:35:00,60.75,60.75,60.69,60.71,3330.0,56.11,56.11,56.0546,56.073,3330.0
2019-08-26 14:40:00,60.72,60.75,60.67,60.68,2793.0,56.0823,56.11,56.0361,56.0453,2793.0
2019-08-26 14:45:00,60.67,60.71,60.62,60.64,4257.0,56.0361,56.073,55.9899,56.0084,4257.0
2019-08-26 14:50:00,60.63,60.65,60.55,60.58,3054.0,55.9991,56.0176,55.9253,55.953,3054.0
2019-08-26 14:55:00,60.57,60.57,60.49,60.54,3771.0,55.9437,55.9437,55.8698,55.916,3771.0
2019-08-26 15:00:00,60.53,60.67,60.53,60.63,7158.0,55.9068,56.0361,55.9068,55.9991,7158.0
2019-08-26 15:05:00,60.6,60.6,60.49,60.49,10030.0,55.9714,55.9714,55.8698,55.8698,10030.0
2019-08-26 15:10:00,60.5,60.58,60.48,60.56,5204.0,55.8791,55.953,55.8606,55.9345,5204.0
2019-08-26 15:15:00,60.57,60.62,60.51,60.51,7031.0,55.9437,55.9899,55.8883,55.8883,7031.0
2019-08-26 15:20:00,60.53,60.55,60.49,60.55,11861.0,55.9068,55.9253,55.8698,55.9253,11861.0
2019-08-26 15:25:00,60.54,60.57,60.51,60.52,6585.0,55.916,55.9437,55.8883,55.8975,6585.0
2019-08-26 15:30:00,60.54,60.64,60.54,60.55,9338.0,55.916,56.0084,55.916,55.9253,9338.0
2019-08-26 15:35:00,60.56,60.58,60.54,60.57,11566.0,55.9345,55.953,55.916,55.9437,11566.0
2019-08-26 15:40:00,60.56,60.58,60.54,60.55,9149.0,55.9345,55.953,55.916,55.9253,9149.0
2019-08-26 15:45:00,60.55,60.62,60.5,60.55,13868.0,55.9253,55.9899,55.8791,55.9253,13868.0
2019-08-26 15:50:00,60.59,60.74,60.59,60.74,18258.0,55.9622,56.1007,55.9622,56.1007,18258.0
2019-08-26 15:55:00,60.76,60.83,60.69,60.83,28201.0,56.1192,56.1839,56.0546,56.1839,28201.0
2019-08-27 09:30:00,61.43,61.44,61.01,61.01,19282.0,56.738,56.7473,56.3501,56.3501,19282.0
2019-08-27 09:35:00,61.12,61.22,61.0,61.03,4193.0,56.4517,56.5441,56.3409,56.3686,4193.0
2019-08-27 09:40:00,61.07,61.07,60.79,60.82,9638.0,56.4055,56.4055,56.1469,56.1746,9638.0
2019-08-27 09:45:00,60.76,60.95,60.71,60.8,7560.0,56.1192,56.2947,56.073,56.1562,7560.0
2019-08-27 09:50:00,60.69,60.81,60.64,60.73,1252.0,56.0546,56.1654,56.0084,56.0915,1252.0
2019-08-27 09:55:00,60.76,60.76,60.66,60.66,3309.0,56.1192,56.1192,56.0268,56.0268,3309.0
2019-08-27 10:00:00,60.66,60.83,60.66,60.8,4123.0,56.0268,56.1839,56.0268,56.1562,4123.0
2019-08-27 10:05:00,60.79,60.82,60.71,60.71,6097.0,56.1469,56.1746,56.073,56.073,6097.0
2019-08-27 10:10:00,60.71,60.74,60.5,60.5,4905.0,56.073,56.1007,55.8791,55.8791,4905.0
2019-08-27 10:15:00,60.5,60.66,60.45,60.65,18482.0,55.8791,56.0268,55.8329,56.0176,18482.0
2019-08-27 10:20:00,60.69,60.78,60.62,60.71,4100.0,56.0546,56.1377,55.9899,56.073,4100.0
2019-08-27 10:25:00,60.69,60.73,60.61,60.63,3050.0,56.0546,56.0915,55.9807,55.9991,3050.0
2019-08-27 10:30:00,60.63,60.75,60.62,60.74,5067.0,55.9991,56.11,55.9899,56.1007,5067.0
2019-08-27 10:35:00,60.75,60.75,60.6,60.66,9545.0,56.11,56.11,55.9714,56.0268,9545.0
2019-08-27 10:40:00,60.67,60.67,60.53,60.62,3329.0,56.0361,56.0361,55.9068,55.9899,3329.0
2019-08-27 10:45:00,60.63,60.63,60.4,60.4,3363.0,55.9991,55.9991,55.7867,55.7867,3363.0
2019-08-27 10:50:00,60.36,60.42,60.35,60.41,2306.0,55.7498,55.8052,55.7405,55.7959,2306.0
2019-08-27 10:55:00,60.4,60.43,60.3,60.34,4888.0,55.7867,55.8144,55.6943,55.7313,4888.0
2019-08-27 11:00:00,60.32,60.43,60.31,60.41,3907.0,55.7128,55.8144,55.7036,55.7959,3907.0
2019-08-27 11:05:00,60.4,60.41,60.17,60.18,3116.0,55.7867,55.7959,55.5743,55.5835,3116.0
2019-08-27 11:10:00,60.17,60.21,60.1,60.16,11051.0,55.5743,55.6112,55.5096,55.565,11051.0
2019-08-27 11:15:00,60.15,60.16,59.87,59.91,9157.0,55.5558,55.565,55.2972,55.3341,9157.0
2019-08-27 11:20:00,59.93,60.02,59.88,60.01,8233.0,55.3526,55.4357,55.3064,55.4265,8233.0
2019-08-27 11:25:00,60.02,60.04,59.93,59.98,9664.0,55.4357,55.4542,55.3526,55.3988,9664.0
2019-08-27 11:30:00,60.01,60.06,59.96,60.06,8241.0,55.4265,55.4727,55.3803,55.4727,8241.0
2019-08-27 11:35:00,60.06,60.12,60.03,60.07,16206.0,55.4727,55.5281,55.445,55.4819,16206.0
2019-08-27 11:40:00,60.07,60.08,59.81,59.89,13277.0,55.4819,55.4911,55.2418,55.3157,13277.0
2019-08-27 11:45:00,59.91,59.92,59.76,59.89,5006.0,55.3341,55.3434,55.1956,55.3157,5006.0
2019-08-27 11:50:00,59.9,59.91,59.84,59.88,6620.0,55.3249,55.3341,55.2695,55.3064,6620.0
2019-08-27 11:55:00,59.88,59.9,59.57,59.6,11377.0,55.3064,55.3249,55.0201,55.0478,11377.0
2019-08-27 12:00:00,59.58,59.61,59.44,59.44,7011.0,55.0293,55.057,54.9,54.9,7011.0
2019-08-27 12:05:00,59.44,59.51,59.43,59.5,9117.0,54.9,54.9647,54.8908,54.9554,9117.0
2019-08-27 12:10:00,59.5,59.51,59.45,59.5,5366.0,54.9554,54.9647,54.9093,54.9554,5366.0
2019-08-27 12:15:00,59.5,59.51,59.42,59.49,3606.0,54.9554,54.9647,54.8816,54.9462,3606.0
2019-08-27 12:20:00,59.49,59.52,59.42,59.42,8586.0,54.9462,54.9739,54.8816,54.8816,8586.0
2019-08-27 12:25:00,59.45,59.5,59.45,59.46,4835.0,54.9093,54.9554,54.9093,54.9185,4835.0
2019-08-27 12:30:00,59.46,59.46,59.33,59.35,12225.0,54.9185,54.9185,54.7984,54.8169,12225.0
2019-08-27 12:35:00,59.31,59.33,59.26,59.26,7715.0,54.78,54.7984,54.7338,54.7338,7715.0
2019-08-27 12:40:00,59.25,59.27,59.14,59.24,11150.0,54.7245,54.743,54.6229,54.7153,11150.0
2019-08-27 12:45:00,59.26,59.28,59.21,59.28,3000.0,54.7338,54.7523,54.6876,54.7523,3000.0
2019-08-27 12:50:00,59.3,59.4,59.19,59.29,8925.0,54.7707,54.8631,54.6691,54.7615,8925.0
2019-08-27 12:55:00,59.32,59.5,59.3,59.39,15098.0,54.7892,54.9554,54.7707,54.8538,15098.0
2019-08-27 13:00:00,59.36,59.44,59.36,59.39,8094.0,54.8261,54.9,54.8261,54.8538,8094.0
2019-08-27 13:05:00,59.4,59.4,59.31,59.31,4236.0,54.8631,54.8631,54.78,54.78,4236.0
2019-08-27 13:10:00,59.26,59.34,59.23,59.23,3670.0,54.7338,54.8077,54.7061,54.7061,3670.0
2019-08-27 13:15:00,59.23,59.24,59.18,59.21,4857.0,54.7061,54.7153,54.6599,54.6876,4857.0
2019-08-27 13:20:00,59.21,59.39,59.2,59.35,10108.0,54.6876,54.8538,54.6784,54.8169,10108.0
2019-08-27 13:25:00,59.35,59.43,59.35,59.43,4559.0,54.8169,54.8908,54.8169,54.8908,4559.0
2019-08-27 13:30:00,59.4,59.43,59.26,59.28,14155.0,54.8631,54.8908,54.7338,54.7523,14155.0
2019-08-27 13:35:00,59.29,59.5,59.29,59.47,20422.0,54.7615,54.9554,54.7615,54.9277,20422.0
2019-08-27 13:40:00,59.48,59.55,59.42,59.43,8528.0,54.937,55.0016,54.8816,54.8908,8528.0
2019-08-27 13:45:00,59.41,59.44,59.39,59.41,4318.0,54.8723,54.9,54.8538,54.8723,4318.0
2019-08-27 13:50:00,59.41,59.41,59.33,59.34,4443.0,54.8723,54.8723,54.7984,54.8077,4443.0
2019-08-27 13:55:00,59.28,59.32,59.27,59.29,11609.0,54.7523,54.7892,54.743,54.7615,11609.0
2019-08-27 14:00:00,59.29,59.41,59.28,59.33,11278.0,54.7615,54.8723,54.7523,54.7984,11278.0
2019-08-27 14:05:00,59.33,59.33,59.2,59.22,7479.0,54.7984,54.7984,54.6784,54.6968,7479.0
2019-08-27 14:10:00,59.23,59.29,59.13,59.29,25580.0,54.7061,54.7615,54.6137,54.7615,25580.0
2019-08-27 14:15:00,59.25,59.37,59.25,59.37,12358.0,54.7245,54.8354,54.7245,54.8354,12358.0
2019-08-27 14:20:00,59.37,59.41,59.33,59.37,8506.0,54.8354,54.8723,54.7984,54.8354,8506.0
2019-08-27 14:25:00,59.37,59.38,59.32,59.35,6447.0,54.8354,54.8446,54.7892,54.8169,6447.0
2019-08-27 14:30:00,59.34,59.37,59.29,59.33,10583.0,54.8077,54.8354,54.7615,54.7984,10583.0
2019-08-27 14:35:00,59.35,59.38,59.32,59.36,6183.0,54.8169,54.8446,54.7892,54.8261,6183.0
2019-08-27 14:40:00,59.39,59.4,59.32,59.39,4365.0,54.8538,54.8631,54.7892,54.8538,4365.0
2019-08-27 14:45:00,59.38,59.45,59.34,59.45,5870.0,54.8446,54.9093,54.8077,54.9093,5870.0
2019-08-27 14:50:00,59.45,59.65,59.44,59.63,5956.0,54.9093,55.094,54.9,55.0755,5956.0
2019-08-27 14:55:00,59.62,59.62,59.53,59.55,6792.0,55.0663,55.0663,54.9832,55.0016,6792.0
2019-08-27 15:00:00,59.56,59.67,59.54,59.63,8608.0,55.0109,55.1125,54.9924,55.0755,8608.0
2019-08-27 15:05:00,59.67,59.7,59.58,59.6,14359.0,55.1125,55.1402,55.0293,55.0478,14359.0
2019-08-27 15:10:00,59.6,59.61,59.5,59.55,10925.0,55.0478,55.057,54.9554,55.0016,10925.0
2019-08-27 15:15:00,59.55,59.62,59.49,59.62,9175.0,55.0016,55.0663,54.9462,55.0663,9175.0
2019-08-27 15:20:00,59.6,59.6,59.48,59.5,9751.0,55.0478,55.0478,54.937,54.9554,9751.0
2019-08-27 15:25:00,59.5,59.54,59.46,59.52,26208.0,54.9554,54.9924,54.9185,54.9739,26208.0
2019-08-27 15:30:00,59.52,59.55,59.48,59.53,17228.0,54.9739,55.0016,54.937,54.9832,17228.0
2019-08-27 15:35:00,59.52,59.52,59.42,59.45,13619.0,54.9739,54.9739,54.8816,54.9093,13619.0
2019-08-27 15:40:00,59.46,59.48,59.35,59.36,13257.0,54.9185,54.937,54.8169,54.8261,13257.0
2019-08-27 15:45:00,59.35,59.46,59.35,59.43,22612.0,54.8169,54.9185,54.8169,54.8908,22612.0
2019-08-27 15:50:00,59.43,59.43,59.32,59.37,26802.0,54.8908,54.8908,54.7892,54.8354,26802.0
2019-08-27 15:55:00,59.37,59.41,59.26,59.26,51089.0,54.8354,54.8723,54.7338,54.7338,51089.0
2019-08-28 09:30:00,59.06,59.18,58.66,58.71,27624.0,54.5491,54.6599,54.1796,54.2258,27624.0
2019-08-28 09:35:00,58.72,58.95,58.65,58.74,41110.0,54.235,54.4475,54.1704,54.2535,41110.0
2019-08-28 09:40:00,58.75,58.8,58.66,58.7,24176.0,54.2627,54.3089,54.1796,54.2166,24176.0
2019-08-28 09:45:00,58.76,58.81,58.63,58.71,27454.0,54.272,54.3181,54.1519,54.2258,27454.0
2019-08-28 09:50:00,58.72,59.0,58.64,58.95,50283.0,54.235,54.4936,54.1611,54.4475,50283.0
2019-08-28 09:55:00,58.9,58.97,58.85,58.91,32027.0,54.4013,54.4659,54.3551,54.4105,32027.0
2019-08-28 10:00:00,58.91,59.33,58.89,59.05,56782.0,54.4105,54.7984,54.392,54.5398,56782.0
2019-08-28 10:05:00,59.0,59.24,58.98,59.05,37341.0,54.4936,54.7153,54.4752,54.5398,37341.0
2019-08-28 10:10:00,59.06,59.12,58.81,58.81,9343.0,54.5491,54.6045,54.3181,54.3181,9343.0
2019-08-28 10:15:00,58.83,58.96,58.76,58.76,6465.0,54.3366,54.4567,54.272,54.272,6465.0
2019-08-28 10:20:00,58.76,58.94,58.74,58.92,5914.0,54.272,54.4382,54.2535,54.4197,5914.0
2019-08-28 10:25:00,58.95,58.95,58.78,58.82,6822.0,54.4475,54.4475,54.2904,54.3274,6822.0
2019-08-28 10:30:00,58.89,59.04,58.86,58.97,18264.0,54.392,54.5306,54.3643,54.4659,18264.0
2019-08-28 10:35:00,58.96,59.12,58.95,59.09,11987.0,54.4567,54.6045,54.4475,54.5768,11987.0
2019-08-28 10:40:00,59.11,59.13,59.05,59.06,28142.0,54.5952,54.6137,54.5398,54.5491,28142.0
2019-08-28 10:45:00,59.07,59.14,58.99,59.09,24430.0,54.5583,54.6229,54.4844,54.5768,24430.0
2019-08-28 10:50:00,59.11,59.13,59.07,59.1,52482.0,54.5952,54.6137,54.5583,54.586,52482.0
2019-08-28 10:55:00,59.1,59.13,59.02,59.1,16942.0,54.586,54.6137,54.5121,54.586,16942.0
2019-08-28 11:00:00,59.1,59.14,59.08,59.1,19968.0,54.586,54.6229,54.5675,54.586,19968.0
2019-08-28 11:05:00,59.1,59.14,59.0,59.0,30947.0,54.586,54.6229,54.4936,54.4936,30947.0
2019-08-28 11:10:00,59.0,59.13,59.0,59.09,19396.0,54.4936,54.6137,54.4936,54.5768,19396.0
2019-08-28 11:15:00,59.09,59.12,59.04,59.07,29825.0,54.5768,54.6045,54.5306,54.5583,29825.0
2019-08-28 11:20:00,59.08,59.38,59.06,59.35,33515.0,54.5675,54.8446,54.5491,54.8169,33515.0
2019-08-28 11:25:00,59.37,59.52,59.28,59.51,21160.0,54.8354,54.9739,54.7523,54.9647,21160.0
2019-08-28 11:30:00,59.52,59.59,59.48,59.53,15397.0,54.9739,55.0386,54.937,54.9832,15397.0
2019-08-28 11:35:00,59.52,59.52,59.37,59.49,30501.0,54.9739,54.9739,54.8354,54.9462,30501.0
2019-08-28 11:40:00,59.5,59.52,59.47,59.5,7803.0,54.9554,54.9739,54.9277,54.9554,7803.0
2019-08-28 11:45:00,59.5,59.52,59.44,59.44,21011.0,54.9554,54.9739,54.9,54.9,21011.0
2019-08-28 11:50:00,59.46,59.51,59.4,59.42,13702.0,54.9185,54.9647,54.8631,54.8816,13702.0
2019-08-28 11:55:00,59.4,59.42,59.31,59.38,7489.0,54.8631,54.8816,54.78,54.8446,7489.0
2019-08-28 12:00:00,59.39,59.51,59.37,59.5,14333.0,54.8538,54.9647,54.8354,54.9554,14333.0
2019-08-28 12:05:00,59.5,59.51,59.47,59.49,11858.0,54.9554,54.9647,54.9277,54.9462,11858.0
2019-08-28 12:10:00,59.48,59.5,59.41,59.43,8661.0,54.937,54.9554,54.8723,54.8908,8661.0
2019-08-28 12:15:00,59.43,59.51,59.41,59.49,12060.0,54.8908,54.9647,54.8723,54.9462,12060.0
2019-08-28 12:20:00,59.5,59.5,59.35,59.35,10363.0,54.9554,54.9554,54.8169,54.8169,10363.0
2019-08-28 12:25:00,59.36,59.38,59.33,59.35,7923.0,54.8261,54.8446,54.7984,54.8169,7923.0
2019-08-28 12:30:00,59.36,59.45,59.36,59.43,11400.0,54.8261,54.9093,54.8261,54.8908,11400.0
2019-08-28 12:35:00,59.44,59.44,59.37,59.44,9447.0,54.9,54.9,54.8354,54.9,9447.0
2019-08-28 12:40:00,59.44,59.46,59.41,59.41,8850.0,54.9,54.9185,54.8723,54.8723,8850.0
2019-08-28 12:45:00,59.43,59.46,59.35,59.38,9868.0,54.8908,54.9185,54.8169,54.8446,9868.0
2019-08-28 12:50:00,59.38,59.51,59.38,59.5,71202.0,54.8446,54.9647,54.8446,54.9554,71202.0
2019-08-28 12:55:00,59.5,59.51,59.44,59.48,7788.0,54.9554,54.9647,54.9,54.937,7788.0
2019-08-28 13:00:00,59.48,59.5,59.41,59.42,12379.0,54.937,54.9554,54.8723,54.8816,12379.0
2019-08-28 13:05:00,59.42,59.42,59.31,59.33,9322.0,54.8816,54.8816,54.78,54.7984,9322.0
2019-08-28 13:10:00,59.33,59.33,59.18,59.22,16997.0,54.7984,54.7984,54.6599,54.6968,16997.0
2019-08-28 13:15:00,59.22,59.27,59.19,59.25,9866.0,54.6968,54.743,54.6691,54.7245,9866.0
2019-08-28 13:20:00,59.26,59.31,59.24,59.24,12807.0,54.7338,54.78,54.7153,54.7153,12807.0
2019-08-28 13:25:00,59.25,59.34,59.24,59.28,13869.0,54.7245,54.8077,54.7153,54.7523,13869.0
2019-08-28 13:30:00,59.28,59.36,59.26,59.34,7473.0,54.7523,54.8261,54.7338,54.8077,7473.0
2019-08-28 13:35:00,59.36,59.5,59.35,59.49,19939.0,54.8261,54.9554,54.8169,54.9462,19939.0
2019-08-28 13:40:00,59.49,59.52,59.47,59.48,16125.0,54.9462,54.9739,54.9277,54.937,16125.0
2019-08-28 13:45:00,59.47,59.52,59.43,59.48,12470.0,54.9277,54.9739,54.8908,54.937,12470.0
2019-08-28 13:50:00,59.48,59.51,59.46,59.48,18794.0,54.937,54.9647,54.9185,54.937,18794.0
2019-08-28 13:55:00,59.48,59.51,59.45,59.5,7673.0,54.937,54.9647,54.9093,54.9554,7673.0
2019-08-28 14:00:00,59.5,59.51,59.47,59.49,13347.0,54.9554,54.9647,54.9277,54.9462,13347.0
2019-08-28 14:05:00,59.49,59.51,59.45,59.5,17336.0,54.9462,54.9647,54.9093,54.9554,17336.0
2019-08-28 14:10:00,59.5,59.53,59.47,59.5,22565.0,54.9554,54.9832,54.9277,54.9554,22565.0
2019-08-28 14:15:00,59.5,59.54,59.49,59.5,39879.0,54.9554,54.9924,54.9462,54.9554,39879.0
2019-08-28 14:20:00,59.49,59.51,59.47,59.5,13463.0,54.9462,54.9647,54.9277,54.9554,13463.0
2019-08-28 14:25:00,59.49,59.74,59.49,59.6,28514.0,54.9462,55.1771,54.9462,55.0478,28514.0
2019-08-28 14:30:00,59.58,59.63,59.52,59.61,9181.0,55.0293,55.0755,54.9739,55.057,9181.0
2019-08-28 14:35:00,59.61,59.62,59.57,59.6,11590.0,55.057,55.0663,55.0201,55.0478,11590.0
2019-08-28 14:40:00,59.6,59.61,59.46,59.46,14112.0,55.0478,55.057,54.9185,54.9185,14112.0
2019-08-28 14:45:00,59.48,59.5,59.38,59.38,12066.0,54.937,54.9554,54.8446,54.8446,12066.0
2019-08-28 14:50:00,59.4,59.43,59.36,59.41,12589.0,54.8631,54.8908,54.8261,54.8723,12589.0
2019-08-28 14:55:00,59.41,59.47,59.4,59.43,17399.0,54.8723,54.9277,54.8631,54.8908,17399.0
2019-08-28 15:00:00,59.46,59.49,59.39,59.47,23537.0,54.9185,54.9462,54.8538,54.9277,23537.0
2019-08-28 15:05:00,59.46,59.48,59.38,59.38,16851.0,54.9185,54.937,54.8446,54.8446,16851.0
2019-08-28 15:10:00,59.4,59.43,59.34,59.36,11258.0,54.8631,54.8908,54.8077,54.8261,11258.0
2019-08-28 15:15:00,59.36,59.52,59.36,59.52,16125.0,54.8261,54.9739,54.8261,54.9739,16125.0
2019-08-28 15:20:00,59.52,59.52,59.41,59.45,19976.0,54.9739,54.9739,54.8723,54.9093,19976.0
2019-08-28 15:25:00,59.46,59.53,59.44,59.48,21532.0,54.9185,54.9832,54.9,54.937,21532.0
2019-08-28 15:30:00,59.48,59.49,59.4,59.45,26663.0,54.937,54.9462,54.8631,54.9093,26663.0
2019-08-28 15:35:00,59.46,59.55,59.43,59.55,32018.0,54.9185,55.0016,54.8908,55.0016,32018.0
2019-08-28 15:40:00,59.56,59.57,59.49,59.54,30742.0,55.0109,55.0201,54.9462,54.9924,30742.0
2019-08-28 15:45:00,59.56,59.61,59.55,59.58,27182.0,55.0109,55.057,55.0016,55.0293,27182.0
2019-08-28 15:50:00,59.54,59.59,59.35,59.39,54057.0,54.9924,55.0386,54.8169,54.8538,54057.0
2019-08-28 15:55:00,59.38,59.4,59.24,59.3,281562.0,54.8446,54.8631,54.7153,54.7707,281562.0
2019-08-29 09:30:00,60.58,61.41,60.55,61.41,46050.0,55.953,56.7196,55.9253,56.7196,46050.0
2019-08-29 09:35:00,61.38,61.38,60.57,60.59,14635.0,56.6919,56.6919,55.9437,55.9622,14635.0
2019-08-29 09:40:00,60.65,60.97,60.47,60.83,12203.0,56.0176,56.3132,55.8514,56.1839,12203.0
2019-08-29 09:45:00,60.84,60.89,60.75,60.85,13011.0,56.1931,56.2393,56.11,56.2023,13011.0
2019-08-29 09:50:00,60.85,60.89,60.72,60.77,15961.0,56.2023,56.2393,56.0823,56.1284,15961.0
2019-08-29 09:55:00,60.72,60.74,60.55,60.57,7868.0,56.0823,56.1007,55.9253,55.9437,7868.0
2019-08-29 10:00:00,60.57,60.57,60.4,60.49,12172.0,55.9437,55.9437,55.7867,55.8698,12172.0
2019-08-29 10:05:00,60.42,60.66,60.34,60.66,13942.0,55.8052,56.0268,55.7313,56.0268,13942.0
2019-08-29 10:10:00,60.67,60.67,60.42,60.59,16986.0,56.0361,56.0361,55.8052,55.9622,16986.0
2019-08-29 10:15:00,60.59,60.82,60.59,60.75,55444.0,55.9622,56.1746,55.9622,56.11,55444.0
2019-08-29 10:20:00,60.74,60.76,60.65,60.65,14700.0,56.1007,56.1192,56.0176,56.0176,14700.0
2019-08-29 10:25:00,60.6,60.75,60.58,60.75,10794.0,55.9714,56.11,55.953,56.11,10794.0
2019-08-29 10:30:00,60.75,60.76,60.58,60.68,10359.0,56.11,56.1192,55.953,56.0453,10359.0
2019-08-29 10:35:00,60.68,60.7,60.23,60.47,23104.0,56.0453,56.0638,55.6297,55.8514,23104.0
2019-08-29 10:40:00,60.48,60.62,60.45,60.62,13038.0,55.8606,55.9899,55.8329,55.9899,13038.0
2019-08-29 10:45:00,60.6,60.62,60.43,60.46,8242.0,55.9714,55.9899,55.8144,55.8421,8242.0
2019-08-29 10:50:00,60.44,60.6,60.43,60.57,18204.0,55.8237,55.9714,55.8144,55.9437,18204.0
2019-08-29 10:55:00,60.55,60.66,60.51,60.66,9916.0,55.9253,56.0268,55.8883,56.0268,9916.0
2019-08-29 11:00:00,60.66,60.72,60.65,60.69,12185.0,56.0268,56.0823,56.0176,56.0546,12185.0
2019-08-29 11:05:00,60.69,60.8,60.69,60.72,18592.0,56.0546,56.1562,56.0546,56.0823,18592.0
2019-08-29 11:10:00,60.72,60.81,60.69,60.79,17546.0,56.0823,56.1654,56.0546,56.1469,17546.0
2019-08-29 11:15:00,60.79,60.81,60.73,60.78,20096.0,56.1469,56.1654,56.0915,56.1377,20096.0
2019-08-29 11:20:00,60.78,60.81,60.73,60.78,16894.0,56.1377,56.1654,56.0915,56.1377,16894.0
2019-08-29 11:25:00,60.8,60.8,60.73,60.76,26423.0,56.1562,56.1562,56.0915,56.1192,26423.0
2019-08-29 11:30:00,60.76,60.8,60.67,60.75,18160.0,56.1192,56.1562,56.0361,56.11,18160.0
2019-08-29 11:35:00,60.74,60.8,60.73,60.76,18893.0,56.1007,56.1562,56.0915,56.1192,18893.0
2019-08-29 11:40:00,60.75,60.78,60.73,60.76,12288.0,56.11,56.1377,56.0915,56.1192,12288.0
2019-08-29 11:45:00,60.76,60.85,60.75,60.76,34432.0,56.1192,56.2023,56.11,56.1192,34432.0
2019-08-29 11:50:00,60.76,60.8,60.66,60.67,30866.0,56.1192,56.1562,56.0268,56.0361,30866.0
2019-08-29 11:55:00,60.68,60.73,60.62,60.68,14241.0,56.0453,56.0915,55.9899,56.0453,14241.0
2019-08-29 12:00:00,60.67,60.73,60.63,60.66,11842.0,56.0361,56.0915,55.9991,56.0268,11842.0
2019-08-29 12:05:00,60.66,60.69,60.59,60.6,8230.0,56.0268,56.0546,55.9622,55.9714,8230.0
2019-08-29 12:10:00,60.61,60.65,60.6,60.61,13099.0,55.9807,56.0176,55.9714,55.9807,13099.0
2019-08-29 12:15:00,60.61,60.62,60.54,60.59,19087.0,55.9807,55.9899,55.916,55.9622,19087.0
2019-08-29 12:20:00,60.6,60.6,60.47,60.49,25458.0,55.9714,55.9714,55.8514,55.8698,25458.0
2019-08-29 12:25:00,60.52,60.54,60.49,60.49,7858.0,55.8975,55.916,55.8698,55.8698,7858.0
2019-08-29 12:30:00,60.48,60.53,60.41,60.41,12140.0,55.8606,55.9068,55.7959,55.7959,12140.0
2019-08-29 12:35:00,60.4,60.41,60.33,60.35,10012.0,55.7867,55.7959,55.7221,55.7405,10012.0
2019-08-29 12:40:00,60.36,60.44,60.35,60.44,7687.0,55.7498,55.8237,55.7405,55.8237,7687.0
2019-08-29 12:45:00,60.44,60.47,60.38,60.38,9303.0,55.8237,55.8514,55.7682,55.7682,9303.0
2019-08-29 12:50:00,60.38,60.43,60.36,60.41,7347.0,55.7682,55.8144,55.7498,55.7959,7347.0
2019-08-29 12:55:00,60.41,60.44,60.36,60.36,7624.0,55.7959,55.8237,55.7498,55.7498,7624.0
2019-08-29 13:00:00,60.37,60.41,60.34,60.39,13987.0,55.759,55.7959,55.7313,55.7775,13987.0
2019-08-29 13:05:00,60.38,60.4,60.33,60.33,7911.0,55.7682,55.7867,55.7221,55.7221,7911.0
2019-08-29 13:10:00,60.32,60.32,60.25,60.28,8991.0,55.7128,55.7128,55.6482,55.6759,8991.0
2019-08-29 13:15:00,60.27,60.28,60.23,60.25,9611.0,55.6666,55.6759,55.6297,55.6482,9611.0
2019-08-29 13:20:00,60.25,60.25,60.16,60.17,9674.0,55.6482,55.6482,55.565,55.5743,9674.0
2019-08-29 13:25:00,60.16,60.21,60.15,60.18,9722.0,55.565,55.6112,55.5558,55.5835,9722.0
2019-08-29 13:30:00,60.18,60.19,60.12,60.13,9552.0,55.5835,55.5927,55.5281,55.5373,9552.0
2019-08-29 13:35:00,60.13,60.27,60.13,60.2,13822.0,55.5373,55.6666,55.5373,55.602,13822.0
2019-08-29 13:40:00,60.19,60.26,60.19,60.21,11661.0,55.5927,55.6574,55.5927,55.6112,11661.0
2019-08-29 13:45:00,60.22,60.25,60.21,60.25,8859.0,55.6205,55.6482,55.6112,55.6482,8859.0
2019-08-29 13:50:00,60.24,60.26,60.21,60.22,10942.0,55.6389,55.6574,55.6112,55.6205,10942.0
2019-08-29 13:55:00,60.23,60.25,60.2,60.23,10477.0,55.6297,55.6482,55.602,55.6297,10477.0
2019-08-29 14:00:00,60.23,60.26,60.21,60.24,22370.0,55.6297,55.6574,55.6112,55.6389,22370.0
2019-08-29 14:05:00,60.24,60.25,60.22,60.25,13966.0,55.6389,55.6482,55.6205,55.6482,13966.0
2019-08-29 14:10:00,60.25,60.26,60.22,60.26,17946.0,55.6482,55.6574,55.6205,55.6574,17946.0
2019-08-29 14:15:00,60.25,60.25,60.13,60.13,17709.0,55.6482,55.6482,55.5373,55.5373,17709.0
2019-08-29 14:20:00,60.12,60.18,60.1,60.16,6797.0,55.5281,55.5835,55.5096,55.565,6797.0
2019-08-29 14:25:00,60.16,60.25,60.16,60.21,18159.0,55.565,55.6482,55.565,55.6112,18159.0
2019-08-29 14:30:00,60.21,60.25,60.2,60.23,13094.0,55.6112,55.6482,55.602,55.6297,13094.0
2019-08-29 14:35:00,60.24,60.26,60.18,60.18,267369.0,55.6389,55.6574,55.5835,55.5835,267369.0
2019-08-29 14:40:00,60.2,60.52,60.19,60.45,72646.0,55.602,55.8975,55.5927,55.8329,72646.0
2019-08-29 14:45:00,60.47,60.51,60.41,60.49,58815.0,55.8514,55.8883,55.7959,55.8698,58815.0
2019-08-29 14:50:00,60.49,60.55,60.46,60.53,34003.0,55.8698,55.9253,55.8421,55.9068,34003.0
2019-08-29 14:55:00,60.52,60.6,60.44,60.56,25487.0,55.8975,55.9714,55.8237,55.9345,25487.0
2019-08-29 15:00:00,60.57,60.57,60.49,60.57,13751.0,55.9437,55.9437,55.8698,55.9437,13751.0
2019-08-29 15:05:00,60.58,60.7,60.58,60.67,20063.0,55.953,56.0638,55.953,56.0361,20063.0
2019-08-29 15:10:00,60.68,60.72,60.61,60.66,16285.0,56.0453,56.0823,55.9807,56.0268,16285.0
2019-08-29 15:15:00,60.65,60.65,60.48,60.5,15280.0,56.0176,56.0176,55.8606,55.8791,15280.0
2019-08-29 15:20:00,60.49,60.52,60.39,60.39,23324.0,55.8698,55.8975,55.7775,55.7775,23324.0
2019-08-29 15:25:00,60.38,60.42,60.32,60.34,13357.0,55.7682,55.8052,55.7128,55.7313,13357.0
2019-08-29 15:30:00,60.35,60.38,60.31,60.38,19009.0,55.7405,55.7682,55.7036,55.7682,19009.0
2019-08-29 15:35:00,60.37,60.37,60.25,60.34,38010.0,55.759,55.759,55.6482,55.7313,38010.0
2019-08-29 15:40:00,60.33,60.35,60.3,60.3,23888.0,55.7221,55.7405,55.6943,55.6943,23888.0
2019-08-29 15:45:00,60.3,60.42,60.26,60.39,70900.0,55.6943,55.8052,55.6574,55.7775,70900.0
2019-08-29 15:50:00,60.4,60.57,60.39,60.48,78714.0,55.7867,55.9437,55.7775,55.8606,78714.0
2019-08-29 15:55:00,60.48,60.51,60.43,60.47,116121.0,55.8606,55.8883,55.8144,55.8514,116121.0
2019-08-30 09:30:00,61.29,61.85,61.29,61.64,43955.0,56.6087,57.126,56.6087,56.932,43955.0
2019-08-30 09:35:00,61.57,62.29,61.45,62.29,31558.0,56.8673,57.5324,56.7565,57.5324,31558.0
2019-08-30 09:40:00,62.37,62.56,62.1,62.33,32293.0,57.6062,57.7817,57.3569,57.5693,32293.0
2019-08-30 09:45:00,62.32,62.56,62.31,62.33,26160.0,57.5601,57.7817,57.5508,57.5693,26160.0
2019-08-30 09:50:00,62.29,62.54,62.21,62.42,26867.0,57.5324,57.7633,57.4585,57.6524,26867.0
2019-08-30 09:55:00,62.4,62.41,62.25,62.25,38668.0,57.6339,57.6432,57.4954,57.4954,38668.0
2019-08-30 10:00:00,62.24,62.71,62.24,62.55,19612.0,57.4862,57.9203,57.4862,57.7725,19612.0
2019-08-30 10:05:00,62.53,62.72,62.53,62.66,25581.0,57.754,57.9295,57.754,57.8741,25581.0
2019-08-30 10:10:00,62.67,63.25,62.66,63.08,31118.0,57.8833,58.419,57.8741,58.262,31118.0
2019-08-30 10:15:00,63.12,63.27,63.06,63.07,8881.0,58.299,58.4375,58.2435,58.2528,8881.0
2019-08-30 10:20:00,63.11,63.12,62.91,62.98,11350.0,58.2897,58.299,58.105,58.1696,11350.0
2019-08-30 10:25:00,62.97,62.97,62.72,62.78,6331.0,58.1604,58.1604,57.9295,57.9849,6331.0
2019-08-30 10:30:00,62.77,62.88,62.77,62.8,5435.0,57.9757,58.0773,57.9757,58.0034,5435.0
2019-08-30 10:35:00,62.8,62.83,62.55,62.6,9427.0,58.0034,58.0311,57.7725,57.8187,9427.0
2019-08-30 10:40:00,62.63,62.66,62.5,62.64,6087.0,57.8464,57.8741,57.7263,57.8556,6087.0
2019-08-30 10:45:00,62.61,62.61,62.5,62.5,3816.0,57.8279,57.8279,57.7263,57.7263,3816.0
2019-08-30 10:50:00,62.47,62.48,62.2,62.22,5764.0,57.6986,57.7078,57.4492,57.4677,5764.0
2019-08-30 10:55:00,62.22,62.24,62.05,62.07,6529.0,57.4677,57.4862,57.3107,57.3292,6529.0
2019-08-30 11:00:00,62.08,62.13,61.91,61.94,8054.0,57.3384,57.3846,57.1814,57.2091,8054.0
2019-08-30 11:05:00,61.92,62.03,61.89,61.9,7915.0,57.1906,57.2922,57.1629,57.1721,7915.0
2019-08-30 11:10:00,61.95,61.97,61.69,61.7,10633.0,57.2183,57.2368,56.9782,56.9874,10633.0
2019-08-30 11:15:00,61.7,61.73,61.5,61.65,11269.0,56.9874,57.0151,56.8027,56.9412,11269.0
2019-08-30 11:20:00,61.65,61.8,61.62,61.69,9610.0,56.9412,57.0798,56.9135,56.9782,9610.0
2019-08-30 11:25:00,61.65,61.84,61.63,61.8,8219.0,56.9412,57.1167,56.9228,57.0798,8219.0
2019-08-30 11:30:00,61.84,61.94,61.7,61.8,7930.0,57.1167,57.2091,56.9874,57.0798,7930.0
2019-08-30 11:35:00,61.82,61.82,61.67,61.69,6712.0,57.0982,57.0982,56.9597,56.9782,6712.0
2019-08-30 11:40:00,61.71,61.72,61.62,61.67,6818.0,56.9967,57.0059,56.9135,56.9597,6818.0
2019-08-30 11:45:00,61.7,61.79,61.67,61.75,7317.0,56.9874,57.0705,56.9597,57.0336,7317.0
2019-08-30 11:50:00,61.79,61.83,61.63,61.73,27246.0,57.0705,57.1075,56.9228,57.0151,27246.0
2019-08-30 11:55:00,61.75,61.8,61.64,61.79,4625.0,57.0336,57.0798,56.932,57.0705,4625.0
2019-08-30 12:00:00,61.75,61.8,61.68,61.74,4785.0,57.0336,57.0798,56.9689,57.0244,4785.0
2019-08-30 12:05:00,61.75,61.8,61.72,61.73,10675.0,57.0336,57.0798,57.0059,57.0151,10675.0
2019-08-30 12:10:00,61.73,61.9,61.7,61.87,15073.0,57.0151,57.1721,56.9874,57.1444,15073.0
2019-08-30 12:15:00,61.89,61.96,61.87,61.95,9797.0,57.1629,57.2276,57.1444,57.2183,9797.0
2019-08-30 12:20:00,61.94,61.97,61.88,61.94,5719.0,57.2091,57.2368,57.1537,57.2091,5719.0
2019-08-30 12:25:00,61.93,62.0,61.92,61.92,9799.0,57.1998,57.2645,57.1906,57.1906,9799.0
2019-08-30 12:30:00,61.91,61.91,61.82,61.91,2756.0,57.1814,57.1814,57.0982,57.1814,2756.0
2019-08-30 12:35:00,61.94,61.95,61.93,61.93,3050.0,57.2091,57.2183,57.1998,57.1998,3050.0
2019-08-30 12:40:00,61.96,61.98,61.89,61.95,2651.0,57.2276,57.246,57.1629,57.2183,2651.0
2019-08-30 12:45:00,61.96,61.98,61.93,61.97,3535.0,57.2276,57.246,57.1998,57.2368,3535.0
2019-08-30 12:50:00,61.97,62.15,61.96,62.14,16821.0,57.2368,57.403,57.2276,57.3938,16821.0
2019-08-30 12:55:00,62.15,62.3,62.13,62.23,11281.0,57.403,57.5416,57.3846,57.4769,11281.0
2019-08-30 13:00:00,62.22,62.22,62.07,62.12,5510.0,57.4677,57.4677,57.3292,57.3753,5510.0
2019-08-30 13:05:00,62.12,62.14,61.98,62.01,10847.0,57.3753,57.3938,57.246,57.2737,10847.0
2019-08-30 13:10:00,62.02,62.07,61.98,61.98,6666.0,57.283,57.3292,57.246,57.246,6666.0
2019-08-30 13:15:00,61.98,62.02,61.97,62.01,4590.0,57.246,57.283,57.2368,57.2737,4590.0
2019-08-30 13:20:00,62.01,62.07,62.0,62.03,3432.0,57.2737,57.3292,57.2645,57.2922,3432.0
2019-08-30 13:25:00,62.03,62.09,62.02,62.05,4216.0,57.2922,57.3476,57.283,57.3107,4216.0
2019-08-30 13:30:00,62.04,62.07,61.99,62.01,4056.0,57.3014,57.3292,57.2553,57.2737,4056.0
2019-08-30 13:35:00,62.01,62.01,61.96,61.97,2633.0,57.2737,57.2737,57.2276,57.2368,2633.0
2019-08-30 13:40:00,61.97,61.98,61.92,61.92,3930.0,57.2368,57.246,57.1906,57.1906,3930.0
2019-08-30 13:45:00,61.93,61.94,61.87,61.87,15495.0,57.1998,57.2091,57.1444,57.1444,15495.0
2019-08-30 13:50:00,61.88,61.96,61.88,61.94,2443.0,57.1537,57.2276,57.1537,57.2091,2443.0
2019-08-30 13:55:00,61.93,61.99,61.9,61.94,4235.0,57.1998,57.2553,57.1721,57.2091,4235.0
2019-08-30 14:00:00,61.98,62.02,61.96,62.01,4009.0,57.246,57.283,57.2276,57.2737,4009.0
2019-08-30 14:05:00,62.01,62.03,62.0,62.03,6067.0,57.2737,57.2922,57.2645,57.2922,6067.0
2019-08-30 14:10:00,62.04,62.07,62.03,62.07,5554.0,57.3014,57.3292,57.2922,57.3292,5554.0
2019-08-30 14:15:00,62.07,62.1,62.05,62.07,10421.0,57.3292,57.3569,57.3107,57.3292,10421.0
2019-08-30 14:20:00,62.06,62.06,62.03,62.05,2459.0,57.3199,57.3199,57.2922,57.3107,2459.0
2019-08-30 14:25:00,62.05,62.11,62.03,62.03,10886.0,57.3107,57.3661,57.2922,57.2922,10886.0
2019-08-30 14:30:00,62.03,62.06,61.95,61.98,11631.0,57.2922,57.3199,57.2183,57.246,11631.0
2019-08-30 14:35:00,61.96,61.96,61.87,61.9,3500.0,57.2276,57.2276,57.1444,57.1721,3500.0
2019-08-30 14:40:00,61.9,61.92,61.82,61.92,2364.0,57.1721,57.1906,57.0982,57.1906,2364.0
2019-08-30 14:45:00,61.92,61.92,61.84,61.9,3520.0,57.1906,57.1906,57.1167,57.1721,3520.0
2019-08-30 14:50:00,61.91,61.93,61.86,61.86,4076.0,57.1814,57.1998,57.1352,57.1352,4076.0
2019-08-30 14:55:00,61.87,61.93,61.86,61.88,4013.0,57.1444,57.1998,57.1352,57.1537,4013.0
2019-08-30 15:00:00,61.88,61.91,61.79,61.8,10459.0,57.1537,57.1814,57.0705,57.0798,10459.0
2019-08-30 15:05:00,61.81,61.82,61.76,61.78,9816.0,57.089,57.0982,57.0428,57.0613,9816.0
2019-08-30 15:10:00,61.79,61.81,61.75,61.8,6910.0,57.0705,57.089,57.0336,57.0798,6910.0
2019-08-30 15:15:00,61.79,61.8,61.63,61.64,10281.0,57.0705,57.0798,56.9228,56.932,10281.0
2019-08-30 15:20:00,61.64,61.66,61.6,61.64,14338.0,56.932,56.9505,56.8951,56.932,14338.0
2019-08-30 15:25:00,61.65,61.73,61.64,61.7,19142.0,56.9412,57.0151,56.932,56.9874,19142.0
2019-08-30 15:30:00,61.7,61.77,61.69,61.76,10198.0,56.9874,57.0521,56.9782,57.0428,10198.0
2019-08-30 15:35:00,61.76,61.81,61.72,61.73,12468.0,57.0428,57.089,57.0059,57.0151,12468.0
2019-08-30 15:40:00,61.73,61.75,61.7,61.72,19665.0,57.0151,57.0336,56.9874,57.0059,19665.0
2019-08-30 15:45:00,61.72,61.78,61.69,61.74,21270.0,57.0059,57.0613,56.9782,57.0244,21270.0
2019-08-30 15:50:00,61.74,61.81,61.66,61.7,43543.0,57.0244,57.089,56.9505,56.9874,43543.0
2019-08-30 15:55:00,61.71,61.8,61.66,61.69,71922.0,56.9967,57.0798,56.9505,56.9782,71922.0
2019-09-03 09:30:00,61.0,61.0,60.0,60.41,43607.0,56.3409,56.3409,55.4173,55.7959,43607.0
2019-09-03 09:35:00,60.17,60.64,60.08,60.58,12452.0,55.5743,56.0084,55.4911,55.953,12452.0
2019-09-03 09:40:00,60.51,60.74,60.21,60.67,6393.0,55.8883,56.1007,55.6112,56.0361,6393.0
2019-09-03 09:45:00,60.83,60.86,60.46,60.52,7134.0,56.1839,56.2116,55.8421,55.8975,7134.0
2019-09-03 09:50:00,60.66,60.97,60.63,60.79,12899.0,56.0268,56.3132,55.9991,56.1469,12899.0
2019-09-03 09:55:00,60.76,60.86,60.45,60.5,10442.0,56.1192,56.2116,55.8329,55.8791,10442.0
2019-09-03 10:00:00,60.43,60.46,59.81,59.97,21004.0,55.8144,55.8421,55.2418,55.3896,21004.0
2019-09-03 10:05:00,59.97,60.11,59.79,60.1,12619.0,55.3896,55.5189,55.2233,55.5096,12619.0
2019-09-03 10:10:00,60.01,60.27,59.97,60.0,6820.0,55.4265,55.6666,55.3896,55.4173,6820.0
2019-09-03 10:15:00,59.93,59.97,59.68,59.74,13923.0,55.3526,55.3896,55.1217,55.1771,13923.0
2019-09-03 10:20:00,59.72,59.92,59.6,59.64,7716.0,55.1586,55.3434,55.0478,55.0848,7716.0
2019-09-03 10:25:00,59.62,59.78,59.51,59.77,11034.0,55.0663,55.2141,54.9647,55.2048,11034.0
2019-09-03 10:30:00,59.79,59.84,59.6,59.81,5588.0,55.2233,55.2695,55.0478,55.2418,5588.0
2019-09-03 10:35:00,59.9,60.06,59.84,60.04,6534.0,55.3249,55.4727,55.2695,55.4542,6534.0
2019-09-03 10:40:00,60.1,60.46,60.09,60.21,5007.0,55.5096,55.8421,55.5004,55.6112,5007.0
2019-09-03 10:45:00,60.23,60.31,60.08,60.17,9171.0,55.6297,55.7036,55.4911,55.5743,9171.0
2019-09-03 10:50:00,60.17,60.33,60.09,60.33,5684.0,55.5743,55.7221,55.5004,55.7221,5684.0
2019-09-03 10:55:00,60.27,60.45,60.26,60.4,26525.0,55.6666,55.8329,55.6574,55.7867,26525.0
2019-09-03 11:00:00,60.42,60.45,60.17,60.18,6937.0,55.8052,55.8329,55.5743,55.5835,6937.0
2019-09-03 11:05:00,60.1,60.13,60.01,60.02,6385.0,55.5096,55.5373,55.4265,55.4357,6385.0
2019-09-03 11:10:00,60.05,60.05,59.75,59.76,9797.0,55.4634,55.4634,55.1864,55.1956,9797.0
2019-09-03 11:15:00,59.72,59.92,59.72,59.91,10776.0,55.1586,55.3434,55.1586,55.3341,10776.0
2019-09-03 11:20:00,59.93,60.07,59.93,59.97,8126.0,55.3526,55.4819,55.3526,55.3896,8126.0
2019-09-03 11:25:00,60.0,60.18,59.96,60.17,11999.0,55.4173,55.5835,55.3803,55.5743,11999.0
2019-09-03 11:30:00,60.24,60.43,60.17,60.33,9466.0,55.6389,55.8144,55.5743,55.7221,9466.0
2019-09-03 11:35:00,60.34,60.56,60.34,60.52,11041.0,55.7313,55.9345,55.7313,55.8975,11041.0
2019-09-03 11:40:00,60.51,60.53,60.33,60.35,11216.0,55.8883,55.9068,55.7221,55.7405,11216.0
2019-09-03 11:45:00,60.37,60.37,60.2,60.36,16331.0,55.759,55.759,55.602,55.7498,16331.0
2019-09-03 11:50:00,60.34,60.34,60.11,60.14,6101.0,55.7313,55.7313,55.5189,55.5466,6101.0
2019-09-03 11:55:00,60.12,60.17,60.01,60.05,5164.0,55.5281,55.5743,55.4265,55.4634,5164.0
2019-09-03 12:00:00,60.05,60.07,59.98,60.06,10716.0,55.4634,55.4819,55.3988,55.4727,10716.0
2019-09-03 12:05:00,60.08,60.08,60.01,60.05,5790.0,55.4911,55.4911,55.4265,55.4634,5790.0
2019-09-03 12:10:00,60.04,60.05,59.95,59.96,5481.0,55.4542,55.4634,55.3711,55.3803,5481.0
2019-09-03 12:15:00,59.98,60.04,59.93,60.02,4527.0,55.3988,55.4542,55.3526,55.4357,4527.0
2019-09-03 12:20:00,60.05,60.07,59.91,59.93,7503.0,55.4634,55.4819,55.3341,55.3526,7503.0
2019-09-03 12:25:00,59.93,59.95,59.83,59.85,6636.0,55.3526,55.3711,55.2602,55.2787,6636.0
2019-09-03 12:30:00,59.83,59.96,59.82,59.89,9500.0,55.2602,55.3803,55.251,55.3157,9500.0
2019-09-03 12:35:00,59.91,59.99,59.9,59.98,4033.0,55.3341,55.408,55.3249,55.3988,4033.0
2019-09-03 12:40:00,59.97,59.98,59.89,59.96,5519.0,55.3896,55.3988,55.3157,55.3803,5519.0
2019-09-03 12:45:00,59.94,60.07,59.9,60.01,3617.0,55.3618,55.4819,55.3249,55.4265,3617.0
2019-09-03 12:50:00,59.99,59.99,59.83,59.83,6091.0,55.408,55.408,55.2602,55.2602,6091.0
2019-09-03 12:55:00,59.82,59.83,59.76,59.76,6409.0,55.251,55.2602,55.1956,55.1956,6409.0
2019-09-03 13:00:00,59.78,59.92,59.78,59.89,5175.0,55.2141,55.3434,55.2141,55.3157,5175.0
2019-09-03 13:05:00,59.92,59.92,59.84,59.86,5196.0,55.3434,55.3434,55.2695,55.288,5196.0
2019-09-03 13:10:00,59.87,59.88,59.82,59.85,4738.0,55.2972,55.3064,55.251,55.2787,4738.0
2019-09-03 13:15:00,59.86,59.93,59.85,59.9,6138.0,55.288,55.3526,55.2787,55.3249,6138.0
2019-09-03 13:20:00,59.89,59.89,59.8,59.8,5805.0,55.3157,55.3157,55.2325,55.2325,5805.0
2019-09-03 13:25:00,59.82,59.92,59.79,59.92,5941.0,55.251,55.3434,55.2233,55.3434,5941.0
2019-09-03 13:30:00,59.92,59.93,59.8,59.8,4742.0,55.3434,55.3526,55.2325,55.2325,4742.0
2019-09-03 13:35:00,59.8,59.85,59.77,59.78,5348.0,55.2325,55.2787,55.2048,55.2141,5348.0
2019-09-03 13:40:00,59.79,59.8,59.65,59.66,10804.0,55.2233,55.2325,55.094,55.1032,10804.0
2019-09-03 13:45:00,59.68,59.81,59.65,59.81,5720.0,55.1217,55.2418,55.094,55.2418,5720.0
2019-09-03 13:50:00,59.8,59.82,59.76,59.82,11509.0,55.2325,55.251,55.1956,55.251,11509.0
2019-09-03 13:55:00,59.84,59.92,59.81,59.92,6787.0,55.2695,55.3434,55.2418,55.3434,6787.0
2019-09-03 14:00:00,59.92,60.01,59.92,60.01,4213.0,55.3434,55.4265,55.3434,55.4265,4213.0
2019-09-03 14:05:00,60.03,60.04,60.0,60.01,3185.0,55.445,55.4542,55.4173,55.4265,3185.0
2019-09-03 14:10:00,60.02,60.08,60.01,60.06,8165.0,55.4357,55.4911,55.4265,55.4727,8165.0
2019-09-03 14:15:00,60.06,60.09,60.0,60.0,4554.0,55.4727,55.5004,55.4173,55.4173,4554.0
2019-09-03 14:20:00,60.02,60.06,60.0,60.01,8981.0,55.4357,55.4727,55.4173,55.4265,8981.0
2019-09-03 14:25:00,60.01,60.1,59.98,60.09,16809.0,55.4265,55.5096,55.3988,55.5004,16809.0
2019-09-03 14:30:00,60.09,60.18,60.06,60.12,8952.0,55.5004,55.5835,55.4727,55.5281,8952.0
2019-09-03 14:35:00,60.11,60.17,60.1,60.11,9525.0,55.5189,55.5743,55.5096,55.5189,9525.0
2019-09-03 14:40:00,60.12,60.14,60.09,60.12,10264.0,55.5281,55.5466,55.5004,55.5281,10264.0
2019-09-03 14:45:00,60.13,60.13,60.07,60.08,8671.0,55.5373,55.5373,55.4819,55.4911,8671.0
2019-09-03 14:50:00,60.07,60.14,60.03,60.09,11465.0,55.4819,55.5466,55.445,55.5004,11465.0
2019-09-03 14:55:00,60.1,60.13,60.06,60.1,7176.0,55.5096,55.5373,55.4727,55.5096,7176.0
2019-09-03 15:00:00,60.1,60.13,60.06,60.06,8247.0,55.5096,55.5373,55.4727,55.4727,8247.0
2019-09-03 15:05:00,60.05,60.1,60.05,60.1,7453.0,55.4634,55.5096,55.4634,55.5096,7453.0
2019-09-03 15:10:00,60.1,60.11,60.06,60.09,5881.0,55.5096,55.5189,55.4727,55.5004,5881.0
2019-09-03 15:15:00,60.1,60.19,60.09,60.14,8734.0,55.5096,55.5927,55.5004,55.5466,8734.0
2019-09-03 15:20:00,60.16,60.19,60.14,60.14,7639.0,55.565,55.5927,55.5466,55.5466,7639.0
2019-09-03 15:25:00,60.15,60.16,60.11,60.14,9354.0,55.5558,55.565,55.5189,55.5466,9354.0
2019-09-03 15:30:00,60.14,60.16,60.09,60.12,12712.0,55.5466,55.565,55.5004,55.5281,12712.0
2019-09-03 15:35:00,60.12,60.21,60.11,60.2,22695.0,55.5281,55.6112,55.5189,55.602,22695.0
2019-09-03 15:40:00,60.2,60.26,60.15,60.18,20811.0,55.602,55.6574,55.5558,55.5835,20811.0
2019-09-03 15:45:00,60.18,60.32,60.17,60.27,26516.0,55.5835,55.7128,55.5743,55.6666,26516.0
2019-09-03 15:50:00,60.28,60.43,60.27,60.34,48815.0,55.6759,55.8144,55.6666,55.7313,48815.0
2019-09-03 15:55:00,60.34,60.35,60.17,60.24,57933.0,55.7313,55.7405,55.5743,55.6389,57933.0
2019-09-04 09:30:00,61.6,61.98,61.23,61.49,31041.0,56.8951,57.246,56.5533,56.7935,31041.0
2019-09-04 09:35:00,61.43,61.79,61.14,61.52,10334.0,56.738,57.0705,56.4702,56.8212,10334.0
2019-09-04 09:40:00,61.49,61.75,61.31,61.31,21119.0,56.7935,57.0336,56.6272,56.6272,21119.0
2019-09-04 09:45:00,61.43,61.54,61.21,61.22,8954.0,56.738,56.8396,56.5348,56.5441,8954.0
2019-09-04 09:50:00,61.22,61.41,61.08,61.31,6461.0,56.5441,56.7196,56.4148,56.6272,6461.0
2019-09-04 09:55:00,61.27,61.34,61.15,61.22,5058.0,56.5903,56.6549,56.4794,56.5441,5058.0
2019-09-04 10:00:00,61.21,61.45,61.2,61.3,6942.0,56.5348,56.7565,56.5256,56.618,6942.0
2019-09-04 10:05:00,61.26,61.49,61.26,61.44,5786.0,56.581,56.7935,56.581,56.7473,5786.0
2019-09-04 10:10:00,61.42,61.47,61.05,61.09,4672.0,56.7288,56.775,56.3871,56.424,4672.0
2019-09-04 10:15:00,61.08,61.25,61.08,61.25,24867.0,56.4148,56.5718,56.4148,56.5718,24867.0
2019-09-04 10:20:00,61.25,61.6,61.25,61.45,35424.0,56.5718,56.8951,56.5718,56.7565,35424.0
2019-09-04 10:25:00,61.41,61.51,61.32,61.38,6590.0,56.7196,56.8119,56.6364,56.6919,6590.0
2019-09-04 10:30:00,61.29,61.59,61.29,61.58,16437.0,56.6087,56.8858,56.6087,56.8766,16437.0
2019-09-04 10:35:00,61.55,61.57,61.43,61.43,4826.0,56.8489,56.8673,56.738,56.738,4826.0
2019-09-04 10:40:00,61.4,61.42,61.35,61.38,3933.0,56.7103,56.7288,56.6641,56.6919,3933.0
2019-09-04 10:45:00,61.39,61.47,61.38,61.47,5600.0,56.7011,56.775,56.6919,56.775,5600.0
2019-09-04 10:50:00,61.47,61.56,61.43,61.54,5797.0,56.775,56.8581,56.738,56.8396,5797.0
2019-09-04 10:55:00,61.52,61.52,61.44,61.5,5592.0,56.8212,56.8212,56.7473,56.8027,5592.0
2019-09-04 11:00:00,61.48,61.52,61.37,61.4,10801.0,56.7842,56.8212,56.6826,56.7103,10801.0
2019-09-04 11:05:00,61.38,61.44,61.35,61.42,5701.0,56.6919,56.7473,56.6641,56.7288,5701.0
2019-09-04 11:10:00,61.43,61.55,61.39,61.47,10286.0,56.738,56.8489,56.7011,56.775,10286.0
2019-09-04 11:15:00,61.48,61.58,61.47,61.55,6062.0,56.7842,56.8766,56.775,56.8489,6062.0
2019-09-04 11:20:00,61.56,61.6,61.49,61.56,2809.0,56.8581,56.8951,56.7935,56.8581,2809.0
2019-09-04 11:25:00,61.49,61.49,61.32,61.33,5036.0,56.7935,56.7935,56.6364,56.6457,5036.0
2019-09-04 11:30:00,61.38,61.39,61.34,61.37,5399.0,56.6919,56.7011,56.6549,56.6826,5399.0
2019-09-04 11:35:00,61.38,61.38,61.22,61.25,5956.0,56.6919,56.6919,56.5441,56.5718,5956.0
2019-09-04 11:40:00,61.23,61.26,61.17,61.17,4055.0,56.5533,56.581,56.4979,56.4979,4055.0
2019-09-04 11:45:00,61.18,61.2,61.12,61.16,4854.0,56.5071,56.5256,56.4517,56.4887,4854.0
2019-09-04 11:50:00,61.17,61.17,60.98,61.01,5882.0,56.4979,56.4979,56.3224,56.3501,5882.0
2019-09-04 11:55:00,61.02,61.03,60.88,60.93,3985.0,56.3594,56.3686,56.23,56.2762,3985.0
2019-09-04 12:00:00,60.89,60.97,60.85,60.97,4774.0,56.2393,56.3132,56.2023,56.3132,4774.0
2019-09-04 12:05:00,60.96,61.18,60.96,61.15,14806.0,56.3039,56.5071,56.3039,56.4794,14806.0
2019-09-04 12:10:00,61.16,61.17,61.03,61.04,4679.0,56.4887,56.4979,56.3686,56.3778,4679.0
2019-09-04 12:15:00,61.02,61.02,60.87,60.97,5061.0,56.3594,56.3594,56.2208,56.3132,5061.0
2019-09-04 12:20:00,60.96,61.06,60.96,61.04,2109.0,56.3039,56.3963,56.3039,56.3778,2109.0
2019-09-04 12:25:00,61.06,61.23,61.04,61.17,3496.0,56.3963,56.5533,56.3778,56.4979,3496.0
2019-09-04 12:30:00,61.2,61.33,61.19,61.3,2710.0,56.5256,56.6457,56.5164,56.618,2710.0
2019-09-04 12:35:00,61.36,61.4,61.33,61.38,2100.0,56.6734,56.7103,56.6457,56.6919,2100.0
2019-09-04 12:40:00,61.38,61.42,61.34,61.38,3249.0,56.6919,56.7288,56.6549,56.6919,3249.0
2019-09-04 12:45:00,61.39,61.48,61.35,61.45,7157.0,56.7011,56.7842,56.6641,56.7565,7157.0
2019-09-04 12:50:00,61.48,61.5,61.38,61.44,5576.0,56.7842,56.8027,56.6919,56.7473,5576.0
2019-09-04 12:55:00,61.44,61.5,61.42,61.47,3444.0,56.7473,56.8027,56.7288,56.775,3444.0
2019-09-04 13:00:00,61.45,61.49,61.41,61.41,2386.0,56.7565,56.7935,56.7196,56.7196,2386.0
2019-09-04 13:05:00,61.4,61.48,61.39,61.44,3708.0,56.7103,56.7842,56.7011,56.7473,3708.0
2019-09-04 13:10:00,61.44,61.49,61.43,61.49,3700.0,56.7473,56.7935,56.738,56.7935,3700.0
2019-09-04 13:15:00,61.48,61.49,61.41,61.41,2132.0,56.7842,56.7935,56.7196,56.7196,2132.0
2019-09-04 13:20:00,61.39,61.48,61.39,61.46,2373.0,56.7011,56.7842,56.7011,56.7657,2373.0
2019-09-04 13:25:00,61.49,61.54,61.46,61.54,3032.0,56.7935,56.8396,56.7657,56.8396,3032.0
2019-09-04 13:30:00,61.59,61.63,61.52,61.52,2805.0,56.8858,56.9228,56.8212,56.8212,2805.0
2019-09-04 13:35:00,61.5,61.53,61.48,61.48,6010.0,56.8027,56.8304,56.7842,56.7842,6010.0
2019-09-04 13:40:00,61.51,61.51,61.44,61.5,3145.0,56.8119,56.8119,56.7473,56.8027,3145.0
2019-09-04 13:45:00,61.5,61.54,61.48,61.49,5133.0,56.8027,56.8396,56.7842,56.7935,5133.0
2019-09-04 13:50:00,61.5,61.52,61.48,61.5,2132.0,56.8027,56.8212,56.7842,56.8027,2132.0
2019-09-04 13:55:00,61.5,61.61,61.5,61.54,3322.0,56.8027,56.9043,56.8027,56.8396,3322.0
2019-09-04 14:00:00,61.56,61.62,61.55,61.6,2785.0,56.8581,56.9135,56.8489,56.8951,2785.0
2019-09-04 14:05:00,61.58,61.58,61.44,61.44,3492.0,56.8766,56.8766,56.7473,56.7473,3492.0
2019-09-04 14:10:00,61.46,61.47,61.41,61.46,1800.0,56.7657,56.775,56.7196,56.7657,1800.0
2019-09-04 14:15:00,61.47,61.51,61.45,61.47,5150.0,56.775,56.8119,56.7565,56.775,5150.0
2019-09-04 14:20:00,61.52,61.62,61.52,61.61,2290.0,56.8212,56.9135,56.8212,56.9043,2290.0
2019-09-04 14:25:00,61.64,61.71,61.62,61.65,10570.0,56.932,56.9967,56.9135,56.9412,10570.0
2019-09-04 14:30:00,61.63,61.66,61.55,61.57,10132.0,56.9228,56.9505,56.8489,56.8673,10132.0
2019-09-04 14:35:00,61.6,61.6,61.51,61.54,3972.0,56.8951,56.8951,56.8119,56.8396,3972.0
2019-09-04 14:40:00,61.55,61.58,61.43,61.44,15553.0,56.8489,56.8766,56.738,56.7473,15553.0
2019-09-04 14:45:00,61.45,61.48,61.41,61.43,7603.0,56.7565,56.7842,56.7196,56.738,7603.0
2019-09-04 14:50:00,61.41,61.44,61.38,61.41,5478.0,56.7196,56.7473,56.6919,56.7196,5478.0
2019-09-04 14:55:00,61.38,61.51,61.38,61.5,3063.0,56.6919,56.8119,56.6919,56.8027,3063.0
2019-09-04 15:00:00,61.5,61.53,61.43,61.46,5438.0,56.8027,56.8304,56.738,56.7657,5438.0
2019-09-04 15:05:00,61.45,61.47,61.41,61.42,5302.0,56.7565,56.775,56.7196,56.7288,5302.0
2019-09-04 15:10:00,61.42,61.51,61.42,61.46,7871.0,56.7288,56.8119,56.7288,56.7657,7871.0
2019-09-04 15:15:00,61.46,61.47,61.33,61.33,8577.0,56.7657,56.775,56.6457,56.6457,8577.0
2019-09-04 15:20:00,61.33,61.37,61.29,61.34,6032.0,56.6457,56.6826,56.6087,56.6549,6032.0
2019-09-04 15:25:00,61.33,61.39,61.3,61.37,7623.0,56.6457,56.7011,56.618,56.6826,7623.0
2019-09-04 15:30:00,61.37,61.44,61.32,61.38,19550.0,56.6826,56.7473,56.6364,56.6919,19550.0
2019-09-04 15:35:00,61.38,61.43,61.37,61.41,11085.0,56.6919,56.738,56.6826,56.7196,11085.0
2019-09-04 15:40:00,61.42,61.44,61.35,61.36,15722.0,56.7288,56.7473,56.6641,56.6734,15722.0
2019-09-04 15:45:00,61.36,61.44,61.35,61.42,16457.0,56.6734,56.7473,56.6641,56.7288,16457.0
2019-09-04 15:50:00,61.42,61.47,61.39,61.41,22610.0,56.7288,56.775,56.7011,56.7196,22610.0
2019-09-04 15:55:00,61.4,61.43,61.29,61.31,51359.0,56.7103,56.738,56.6087,56.6272,51359.0
2019-09-05 09:30:00,62.33,63.0,62.33,62.74,37003.0,57.5693,58.1881,57.5693,57.948,37003.0
2019-09-05 09:35:00,62.74,62.95,62.69,62.91,24811.0,57.948,58.1419,57.9018,58.105,24811.0
2019-09-05 09:40:00,62.92,63.38,62.87,63.2,36830.0,58.1142,58.5391,58.0681,58.3728,36830.0
2019-09-05 09:45:00,63.3,63.41,62.9,63.01,5558.0,58.4652,58.5668,58.0958,58.1974,5558.0
2019-09-05 09:50:00,63.0,63.04,62.87,62.94,14724.0,58.1881,58.2251,58.0681,58.1327,14724.0
2019-09-05 09:55:00,62.83,62.94,62.73,62.73,4780.0,58.0311,58.1327,57.9387,57.9387,4780.0
2019-09-05 10:00:00,62.76,63.0,62.76,62.95,9620.0,57.9665,58.1881,57.9665,58.1419,9620.0
2019-09-05 10:05:00,62.91,63.22,62.85,63.11,7593.0,58.105,58.3913,58.0496,58.2897,7593.0
2019-09-05 10:10:00,63.11,63.22,63.05,63.1,12362.0,58.2897,58.3913,58.2343,58.2805,12362.0
2019-09-05 10:15:00,63.09,63.24,63.03,63.18,21443.0,58.2712,58.4098,58.2158,58.3544,21443.0
2019-09-05 10:20:00,63.16,63.24,63.1,63.1,7045.0,58.3359,58.4098,58.2805,58.2805,7045.0
2019-09-05 10:25:00,63.12,63.23,63.05,63.23,7307.0,58.299,58.4006,58.2343,58.4006,7307.0
2019-09-05 10:30:00,63.2,63.3,63.16,63.26,7619.0,58.3728,58.4652,58.3359,58.4283,7619.0
2019-09-05 10:35:00,63.29,63.29,63.1,63.12,5455.0,58.456,58.456,58.2805,58.299,5455.0
2019-09-05 10:40:00,63.16,63.18,62.98,63.1,14021.0,58.3359,58.3544,58.1696,58.2805,14021.0
2019-09-05 10:45:00,63.08,63.13,62.98,62.98,3702.0,58.262,58.3082,58.1696,58.1696,3702.0
2019-09-05 10:50:00,62.95,63.03,62.91,63.0,5714.0,58.1419,58.2158,58.105,58.1881,5714.0
2019-09-05 10:55:00,62.97,62.99,62.91,62.91,4915.0,58.1604,58.1789,58.105,58.105,4915.0
2019-09-05 11:00:00,62.96,63.16,62.96,63.07,27293.0,58.1512,58.3359,58.1512,58.2528,27293.0
2019-09-05 11:05:00,63.09,63.16,63.05,63.11,7397.0,58.2712,58.3359,58.2343,58.2897,7397.0
2019-09-05 11:10:00,63.11,63.13,62.98,63.05,8733.0,58.2897,58.3082,58.1696,58.2343,8733.0
2019-09-05 11:15:00,63.01,63.07,62.98,63.02,52171.0,58.1974,58.2528,58.1696,58.2066,52171.0
2019-09-05 11:20:00,63.0,63.05,62.87,62.87,24303.0,58.1881,58.2343,58.0681,58.0681,24303.0
2019-09-05 11:25:00,62.82,62.83,62.72,62.79,34821.0,58.0219,58.0311,57.9295,57.9942,34821.0
2019-09-05 11:30:00,62.8,62.81,62.65,62.7,16576.0,58.0034,58.0126,57.8649,57.911,16576.0
2019-09-05 11:35:00,62.7,62.77,62.46,62.47,15999.0,57.911,57.9757,57.6894,57.6986,15999.0
2019-09-05 11:40:00,62.46,62.64,62.46,62.59,6274.0,57.6894,57.8556,57.6894,57.8094,6274.0
2019-09-05 11:45:00,62.59,62.63,62.49,62.63,7900.0,57.8094,57.8464,57.7171,57.8464,7900.0
2019-09-05 11:50:00,62.66,62.78,62.66,62.74,10107.0,57.8741,57.9849,57.8741,57.948,10107.0
2019-09-05 11:55:00,62.71,62.77,62.66,62.66,9361.0,57.9203,57.9757,57.8741,57.8741,9361.0
2019-09-05 12:00:00,62.68,62.76,62.68,62.72,8069.0,57.8926,57.9665,57.8926,57.9295,8069.0
2019-09-05 12:05:00,62.72,62.8,62.71,62.77,31641.0,57.9295,58.0034,57.9203,57.9757,31641.0
2019-09-05 12:10:00,62.77,62.79,62.71,62.72,15288.0,57.9757,57.9942,57.9203,57.9295,15288.0
2019-09-05 12:15:00,62.73,62.73,62.56,62.57,41363.0,57.9387,57.9387,57.7817,57.791,41363.0
2019-09-05 12:20:00,62.57,62.58,62.41,62.49,8523.0,57.791,57.8002,57.6432,57.7171,8523.0
2019-09-05 12:25:00,62.52,62.55,62.48,62.55,5609.0,57.7448,57.7725,57.7078,57.7725,5609.0
2019-09-05 12:30:00,62.56,62.6,62.52,62.59,8922.0,57.7817,57.8187,57.7448,57.8094,8922.0
2019-09-05 12:35:00,62.62,62.63,62.55,62.63,13484.0,57.8371,57.8464,57.7725,57.8464,13484.0
2019-09-05 12:40:00,62.65,62.73,62.6,62.69,7140.0,57.8649,57.9387,57.8187,57.9018,7140.0
2019-09-05 12:45:00,62.7,62.72,62.65,62.68,4242.0,57.911,57.9295,57.8649,57.8926,4242.0
2019-09-05 12:50:00,62.68,62.73,62.68,62.72,3747.0,57.8926,57.9387,57.8926,57.9295,3747.0
2019-09-05 12:55:00,62.74,62.76,62.72,62.72,4818.0,57.948,57.9665,57.9295,57.9295,4818.0
2019-09-05 13:00:00,62.74,62.88,62.74,62.78,8015.0,57.948,58.0773,57.948,57.9849,8015.0
2019-09-05 13:05:00,62.77,62.82,62.74,62.76,9764.0,57.9757,58.0219,57.948,57.9665,9764.0
2019-09-05 13:10:00,62.77,62.82,62.75,62.8,4040.0,57.9757,58.0219,57.9572,58.0034,4040.0
2019-09-05 13:15:00,62.77,62.84,62.77,62.79,2000.0,57.9757,58.0403,57.9757,57.9942,2000.0
2019-09-05 13:20:00,62.83,62.97,62.83,62.95,8646.0,58.0311,58.1604,58.0311,58.1419,8646.0
2019-09-05 13:25:00,62.93,63.02,62.93,62.99,4217.0,58.1235,58.2066,58.1235,58.1789,4217.0
2019-09-05 13:30:00,62.99,63.0,62.9,63.0,4615.0,58.1789,58.1881,58.0958,58.1881,4615.0
2019-09-05 13:35:00,62.99,63.0,62.94,62.95,3799.0,58.1789,58.1881,58.1327,58.1419,3799.0
2019-09-05 13:40:00,62.95,62.96,62.9,62.92,3116.0,58.1419,58.1512,58.0958,58.1142,3116.0
2019-09-05 13:45:00,62.93,62.97,62.87,62.89,6995.0,58.1235,58.1604,58.0681,58.0865,6995.0
2019-09-05 13:50:00,62.9,62.98,62.88,62.98,3251.0,58.0958,58.1696,58.0773,58.1696,3251.0
2019-09-05 13:55:00,63.02,63.02,62.95,62.96,2309.0,58.2066,58.2066,58.1419,58.1512,2309.0
2019-09-05 14:00:00,62.96,62.96,62.78,62.79,5326.0,58.1512,58.1512,57.9849,57.9942,5326.0
2019-09-05 14:05:00,62.79,62.87,62.78,62.87,4492.0,57.9942,58.0681,57.9849,58.0681,4492.0
2019-09-05 14:10:00,62.84,62.87,62.81,62.83,6754.0,58.0403,58.0681,58.0126,58.0311,6754.0
2019-09-05 14:15:00,62.87,62.88,62.74,62.74,6120.0,58.0681,58.0773,57.948,57.948,6120.0
2019-09-05 14:20:00,62.73,62.75,62.62,62.7,8585.0,57.9387,57.9572,57.8371,57.911,8585.0
2019-09-05 14:25:00,62.68,62.72,62.67,62.71,3453.0,57.8926,57.9295,57.8833,57.9203,3453.0
2019-09-05 14:30:00,62.72,62.76,62.7,62.72,5057.0,57.9295,57.9665,57.911,57.9295,5057.0
2019-09-05 14:35:00,62.71,62.75,62.68,62.72,3728.0,57.9203,57.9572,57.8926,57.9295,3728.0
2019-09-05 14:40:00,62.71,62.81,62.71,62.8,3460.0,57.9203,58.0126,57.9203,58.0034,3460.0
2019-09-05 14:45:00,62.79,62.89,62.79,62.89,3078.0,57.9942,58.0865,57.9942,58.0865,3078.0
2019-09-05 14:50:00,62.89,62.95,62.87,62.95,3255.0,58.0865,58.1419,58.0681,58.1419,3255.0
2019-09-05 14:55:00,62.96,63.0,62.92,62.99,3620.0,58.1512,58.1881,58.1142,58.1789,3620.0
2019-09-05 15:00:00,62.98,63.1,62.98,63.0,11265.0,58.1696,58.2805,58.1696,58.1881,11265.0
2019-09-05 15:05:00,63.02,63.05,62.98,63.03,3194.0,58.2066,58.2343,58.1696,58.2158,3194.0
2019-09-05 15:10:00,63.01,63.11,62.99,63.11,3946.0,58.1974,58.2897,58.1789,58.2897,3946.0
2019-09-05 15:15:00,63.12,63.12,63.01,63.09,4884.0,58.299,58.299,58.1974,58.2712,4884.0
2019-09-05 15:20:00,63.07,63.12,63.0,63.09,6838.0,58.2528,58.299,58.1881,58.2712,6838.0
2019-09-05 15:25:00,63.1,63.15,63.08,63.15,5180.0,58.2805,58.3267,58.262,58.3267,5180.0
2019-09-05 15:30:00,63.17,63.21,63.16,63.18,5311.0,58.3451,58.3821,58.3359,58.3544,5311.0
2019-09-05 15:35:00,63.17,63.19,63.15,63.17,10748.0,58.3451,58.3636,58.3267,58.3451,10748.0
2019-09-05 15:40:00,63.17,63.18,63.1,63.12,11910.0,58.3451,58.3544,58.2805,58.299,11910.0
2019-09-05 15:45:00,63.12,63.14,63.02,63.03,14457.0,58.299,58.3174,58.2066,58.2158,14457.0
2019-09-05 15:50:00,63.02,63.05,62.95,62.99,16123.0,58.2066,58.2343,58.1419,58.1789,16123.0
2019-09-05 15:55:00,62.99,63.06,62.93,62.97,68066.0,58.1789,58.2435,58.1235,58.1604,68066.0
2019-09-06 09:30:00,63.04,63.14,62.54,62.59,29179.0,58.2251,58.3174,57.7633,57.8094,29179.0
2019-09-06 09:35:00,62.51,62.51,62.11,62.32,16312.0,57.7355,57.7355,57.3661,57.5601,16312.0
2019-09-06 09:40:00,62.25,62.25,61.93,62.08,6674.0,57.4954,57.4954,57.1998,57.3384,6674.0
2019-09-06 09:45:00,62.03,62.65,62.03,62.65,10416.0,57.2922,57.8649,57.2922,57.8649,10416.0
2019-09-06 09:50:00,62.61,62.87,62.54,62.77,6739.0,57.8279,58.0681,57.7633,57.9757,6739.0
2019-09-06 09:55:00,62.77,62.96,62.64,62.8,25797.0,57.9757,58.1512,57.8556,58.0034,25797.0
2019-09-06 10:00:00,62.79,62.88,62.79,62.83,28182.0,57.9942,58.0773,57.9942,58.0311,28182.0
2019-09-06 10:05:00,62.83,62.98,62.69,62.78,20667.0,58.0311,58.1696,57.9018,57.9849,20667.0
2019-09-06 10:10:00,62.74,62.98,62.72,62.97,14156.0,57.948,58.1696,57.9295,58.1604,14156.0
2019-09-06 10:15:00,63.0,63.02,62.8,62.88,3852.0,58.1881,58.2066,58.0034,58.0773,3852.0
2019-09-06 10:20:00,62.85,62.99,62.82,62.97,6601.0,58.0496,58.1789,58.0219,58.1604,6601.0
2019-09-06 10:25:00,62.95,63.02,62.92,62.98,7174.0,58.1419,58.2066,58.1142,58.1696,7174.0
2019-09-06 10:30:00,63.02,63.06,62.92,62.94,4740.0,58.2066,58.2435,58.1142,58.1327,4740.0
2019-09-06 10:35:00,62.95,63.06,62.91,63.01,4453.0,58.1419,58.2435,58.105,58.1974,4453.0
2019-09-06 10:40:00,63.01,63.1,63.0,63.06,5017.0,58.1974,58.2805,58.1881,58.2435,5017.0
2019-09-06 10:45:00,63.05,63.2,63.05,63.17,14567.0,58.2343,58.3728,58.2343,58.3451,14567.0
2019-09-06 10:50:00,63.17,63.17,63.08,63.09,3290.0,58.3451,58.3451,58.262,58.2712,3290.0
2019-09-06 10:55:00,63.01,63.11,62.99,63.08,6117.0,58.1974,58.2897,58.1789,58.262,6117.0
2019-09-06 11:00:00,63.08,63.11,63.03,63.07,2639.0,58.262,58.2897,58.2158,58.2528,2639.0
2019-09-06 11:05:00,63.09,63.15,63.06,63.1,5460.0,58.2712,58.3267,58.2435,58.2805,5460.0
2019-09-06 11:10:00,63.11,63.24,63.08,63.2,5859.0,58.2897,58.4098,58.262,58.3728,5859.0
2019-09-06 11:15:00,63.2,63.3,63.17,63.26,5837.0,58.3728,58.4652,58.3451,58.4283,5837.0
2019-09-06 11:20:00,63.2,63.29,63.2,63.21,4328.0,58.3728,58.456,58.3728,58.3821,4328.0
2019-09-06 11:25:00,63.2,63.29,63.19,63.26,4268.0,58.3728,58.456,58.3636,58.4283,4268.0
2019-09-06 11:30:00,63.28,63.37,63.23,63.37,9108.0,58.4467,58.5299,58.4006,58.5299,9108.0
2019-09-06 11:35:00,63.37,63.4,63.33,63.33,1411.0,58.5299,58.5576,58.4929,58.4929,1411.0
2019-09-06 11:40:00,63.33,63.36,63.32,63.35,2722.0,58.4929,58.5206,58.4837,58.5114,2722.0
2019-09-06 11:45:00,63.36,63.54,63.36,63.51,17961.0,58.5206,58.6869,58.5206,58.6592,17961.0
2019-09-06 11:50:00,63.5,63.56,63.49,63.51,8076.0,58.6499,58.7053,58.6407,58.6592,8076.0
2019-09-06 11:55:00,63.49,63.55,63.48,63.54,5932.0,58.6407,58.6961,58.6315,58.6869,5932.0
2019-09-06 12:00:00,63.54,63.61,63.53,63.6,7325.0,58.6869,58.7515,58.6776,58.7423,7325.0
2019-09-06 12:05:00,63.64,63.74,63.58,63.59,10697.0,58.7792,58.8716,58.7238,58.7331,10697.0
2019-09-06 12:10:00,63.58,63.66,63.57,63.63,10094.0,58.7238,58.7977,58.7146,58.77,10094.0
2019-09-06 12:15:00,63.63,63.64,63.58,63.58,1419.0,58.77,58.7792,58.7238,58.7238,1419.0
2019-09-06 12:20:00,63.61,63.62,63.58,63.6,2363.0,58.7515,58.7608,58.7238,58.7423,2363.0
2019-09-06 12:25:00,63.59,63.63,63.57,63.63,2946.0,58.7331,58.77,58.7146,58.77,2946.0
2019-09-06 12:30:00,63.66,63.67,63.58,63.61,4683.0,58.7977,58.8069,58.7238,58.7515,4683.0
2019-09-06 12:35:00,63.59,63.7,63.58,63.7,7161.0,58.7331,58.8347,58.7238,58.8347,7161.0
2019-09-06 12:40:00,63.67,63.74,63.67,63.71,2928.0,58.8069,58.8716,58.8069,58.8439,2928.0
2019-09-06 12:45:00,63.69,63.79,63.66,63.77,4521.0,58.8254,58.9178,58.7977,58.8993,4521.0
2019-09-06 12:50:00,63.72,63.76,63.69,63.7,4587.0,58.8531,58.8901,58.8254,58.8347,4587.0
2019-09-06 12:55:00,63.72,63.76,63.66,63.66,54607.0,58.8531,58.8901,58.7977,58.7977,54607.0
2019-09-06 13:00:00,63.67,63.67,63.47,63.49,10514.0,58.8069,58.8069,58.6222,58.6407,10514.0
2019-09-06 13:05:00,63.46,63.48,63.29,63.31,5280.0,58.613,58.6315,58.456,58.4744,5280.0
2019-09-06 13:10:00,63.33,63.33,63.25,63.25,2934.0,58.4929,58.4929,58.419,58.419,2934.0
2019-09-06 13:15:00,63.29,63.32,63.27,63.28,4143.0,58.456,58.4837,58.4375,58.4467,4143.0
2019-09-06 13:20:00,63.25,63.38,63.24,63.36,3848.0,58.419,58.5391,58.4098,58.5206,3848.0
2019-09-06 13:25:00,63.35,63.37,63.28,63.35,14402.0,58.5114,58.5299,58.4467,58.5114,14402.0
2019-09-06 13:30:00,63.35,63.45,63.35,63.4,2340.0,58.5114,58.6038,58.5114,58.5576,2340.0
2019-09-06 13:35:00,63.41,63.42,63.33,63.33,4950.0,58.5668,58.576,58.4929,58.4929,4950.0
2019-09-06 13:40:00,63.3,63.34,63.28,63.32,4159.0,58.4652,58.5022,58.4467,58.4837,4159.0
2019-09-06 13:45:00,63.3,63.33,63.28,63.3,2490.0,58.4652,58.4929,58.4467,58.4652,2490.0
2019-09-06 13:50:00,63.3,63.3,63.22,63.22,4208.0,58.4652,58.4652,58.3913,58.3913,4208.0
2019-09-06 13:55:00,63.24,63.33,63.22,63.26,4038.0,58.4098,58.4929,58.3913,58.4283,4038.0
2019-09-06 14:00:00,63.23,63.25,63.2,63.25,2980.0,58.4006,58.419,58.3728,58.419,2980.0
2019-09-06 14:05:00,63.26,63.26,63.12,63.14,8831.0,58.4283,58.4283,58.299,58.3174,8831.0
2019-09-06 14:10:00,63.15,63.2,63.15,63.16,2300.0,58.3267,58.3728,58.3267,58.3359,2300.0
2019-09-06 14:15:00,63.16,63.16,63.1,63.15,7817.0,58.3359,58.3359,58.2805,58.3267,7817.0
2019-09-06 14:20:00,63.16,63.19,63.14,63.14,3185.0,58.3359,58.3636,58.3174,58.3174,3185.0
2019-09-06 14:25:00,63.15,63.15,63.08,63.12,6611.0,58.3267,58.3267,58.262,58.299,6611.0
2019-09-06 14:30:00,63.13,63.16,63.1,63.14,3636.0,58.3082,58.3359,58.2805,58.3174,3636.0
2019-09-06 14:35:00,63.12,63.16,63.1,63.12,3104.0,58.299,58.3359,58.2805,58.299,3104.0
2019-09-06 14:40:00,63.11,63.13,63.07,63.08,4331.0,58.2897,58.3082,58.2528,58.262,4331.0
2019-09-06 14:45:00,63.08,63.08,63.01,63.03,5602.0,58.262,58.262,58.1974,58.2158,5602.0
2019-09-06 14:50:00,63.02,63.05,62.98,63.03,6046.0,58.2066,58.2343,58.1696,58.2158,6046.0
2019-09-06 14:55:00,63.04,63.11,63.04,63.1,3791.0,58.2251,58.2897,58.2251,58.2805,3791.0
2019-09-06 15:00:00,63.08,63.22,63.03,63.17,14897.0,58.262,58.3913,58.2158,58.3451,14897.0
2019-09-06 15:05:00,63.17,63.17,63.1,63.1,4570.0,58.3451,58.3451,58.2805,58.2805,4570.0
2019-09-06 15:10:00,63.12,63.23,63.11,63.16,10200.0,58.299,58.4006,58.2897,58.3359,10200.0
2019-09-06 15:15:00,63.15,63.24,63.1,63.16,17901.0,58.3267,58.4098,58.2805,58.3359,17901.0
2019-09-06 15:20:00,63.15,63.19,63.15,63.16,3688.0,58.3267,58.3636,58.3267,58.3359,3688.0
2019-09-06 15:25:00,63.19,63.22,63.17,63.2,3718.0,58.3636,58.3913,58.3451,58.3728,3718.0
2019-09-06 15:30:00,63.21,63.24,63.15,63.23,21693.0,58.3821,58.4098,58.3267,58.4006,21693.0
2019-09-06 15:35:00,63.21,63.21,63.17,63.19,6288.0,58.3821,58.3821,58.3451,58.3636,6288.0
2019-09-06 15:40:00,63.2,63.23,63.18,63.21,5895.0,58.3728,58.4006,58.3544,58.3821,5895.0
2019-09-06 15:45:00,63.19,63.26,63.14,63.26,9690.0,58.3636,58.4283,58.3174,58.4283,9690.0
2019-09-06 15:50:00,63.27,63.28,63.19,63.2,16662.0,58.4375,58.4467,58.3636,58.3728,16662.0
2019-09-06 15:55:00,63.2,63.25,63.14,63.23,40551.0,58.3728,58.419,58.3174,58.4006,40551.0
2019-09-09 09:30:00,63.49,63.7,63.28,63.4,25866.0,58.6407,58.8347,58.4467,58.5576,25866.0
2019-09-09 09:35:00,63.45,63.85,63.41,63.73,11277.0,58.6038,58.9732,58.5668,58.8624,11277.0
2019-09-09 09:40:00,63.8,64.15,63.75,63.8,8939.0,58.927,59.2503,58.8808,58.927,8939.0
2019-09-09 09:45:00,63.86,63.92,63.84,63.9,2403.0,58.9824,59.0379,58.964,59.0194,2403.0
2019-09-09 09:50:00,63.99,64.09,63.9,64.0,7300.0,59.1025,59.1949,59.0194,59.1117,7300.0
2019-09-09 09:55:00,64.0,64.21,64.0,64.02,4686.0,59.1117,59.3057,59.1117,59.1302,4686.0
2019-09-09 10:00:00,64.07,64.28,64.05,64.23,5651.0,59.1764,59.3704,59.1579,59.3242,5651.0
2019-09-09 10:05:00,64.28,64.36,64.27,64.33,4520.0,59.3704,59.4442,59.3611,59.4165,4520.0
2019-09-09 10:10:00,64.35,64.46,64.34,64.35,8205.0,59.435,59.5366,59.4258,59.435,8205.0
2019-09-09 10:15:00,64.35,64.35,64.2,64.29,30896.0,59.435,59.435,59.2965,59.3796,30896.0
2019-09-09 10:20:00,64.28,64.39,64.25,64.38,36052.0,59.3704,59.472,59.3426,59.4627,36052.0
2019-09-09 10:25:00,64.37,64.42,64.26,64.34,13110.0,59.4535,59.4997,59.3519,59.4258,13110.0
2019-09-09 10:30:00,64.37,64.38,64.18,64.35,7200.0,59.4535,59.4627,59.278,59.435,7200.0
2019-09-09 10:35:00,64.32,64.37,64.24,64.36,4417.0,59.4073,59.4535,59.3334,59.4442,4417.0
2019-09-09 10:40:00,64.34,64.58,64.3,64.53,8602.0,59.4258,59.6474,59.3888,59.6013,8602.0
2019-09-09 10:45:00,64.58,64.6,64.41,64.47,4831.0,59.6474,59.6659,59.4904,59.5458,4831.0
2019-09-09 10:50:00,64.47,64.63,64.47,64.5,2627.0,59.5458,59.6936,59.5458,59.5736,2627.0
2019-09-09 10:55:00,64.56,64.73,64.56,64.72,7737.0,59.629,59.786,59.629,59.7767,7737.0
2019-09-09 11:00:00,64.71,64.74,64.6,64.63,6636.0,59.7675,59.7952,59.6659,59.6936,6636.0
2019-09-09 11:05:00,64.63,64.68,64.49,64.63,17106.0,59.6936,59.7398,59.5643,59.6936,17106.0
2019-09-09 11:10:00,64.67,64.92,64.58,64.83,21328.0,59.7306,59.9615,59.6474,59.8783,21328.0
2019-09-09 11:15:00,64.83,64.87,64.73,64.73,4164.0,59.8783,59.9153,59.786,59.786,4164.0
2019-09-09 11:20:00,64.77,64.8,64.64,64.64,8738.0,59.8229,59.8506,59.7029,59.7029,8738.0
2019-09-09 11:25:00,64.64,64.82,64.63,64.73,11636.0,59.7029,59.8691,59.6936,59.786,11636.0
2019-09-09 11:30:00,64.73,64.79,64.66,64.73,19656.0,59.786,59.8414,59.7213,59.786,19656.0
2019-09-09 11:35:00,64.76,64.83,64.76,64.79,3262.0,59.8137,59.8783,59.8137,59.8414,3262.0
2019-09-09 11:40:00,64.78,64.83,64.76,64.81,2226.0,59.8322,59.8783,59.8137,59.8599,2226.0
2019-09-09 11:45:00,64.81,64.91,64.81,64.91,5060.0,59.8599,59.9522,59.8599,59.9522,5060.0
2019-09-09 11:50:00,64.91,64.98,64.91,64.94,5375.0,59.9522,60.0169,59.9522,59.9799,5375.0
2019-09-09 11:55:00,64.92,65.06,64.92,65.0,12102.0,59.9615,60.0908,59.9615,60.0354,12102.0
2019-09-09 12:00:00,65.02,65.21,65.02,65.14,69631.0,60.0538,60.2293,60.0538,60.1647,69631.0
2019-09-09 12:05:00,65.16,65.28,65.15,65.23,35473.0,60.1831,60.294,60.1739,60.2478,35473.0
2019-09-09 12:10:00,65.24,65.4,65.24,65.38,25420.0,60.257,60.4048,60.257,60.3863,25420.0
2019-09-09 12:15:00,65.39,65.44,65.23,65.24,23609.0,60.3956,60.4418,60.2478,60.257,23609.0
2019-09-09 12:20:00,65.23,65.25,65.03,65.03,34330.0,60.2478,60.2663,60.0631,60.0631,34330.0
2019-09-09 12:25:00,65.05,65.09,64.93,64.93,11062.0,60.0815,60.1185,59.9707,59.9707,11062.0
2019-09-09 12:30:00,64.96,64.96,64.87,64.92,5457.0,59.9984,59.9984,59.9153,59.9615,5457.0
2019-09-09 12:35:00,64.89,64.89,64.65,64.68,6975.0,59.9338,59.9338,59.7121,59.7398,6975.0
2019-09-09 12:40:00,64.75,64.87,64.66,64.72,11448.0,59.8045,59.9153,59.7213,59.7767,11448.0
2019-09-09 12:45:00,64.73,64.85,64.73,64.78,6652.0,59.786,59.8968,59.786,59.8322,6652.0
2019-09-09 12:50:00,64.78,64.83,64.77,64.81,4800.0,59.8322,59.8783,59.8229,59.8599,4800.0
2019-09-09 12:55:00,64.78,64.82,64.76,64.79,2970.0,59.8322,59.8691,59.8137,59.8414,2970.0
2019-09-09 13:00:00,64.83,64.9,64.79,64.89,2440.0,59.8783,59.943,59.8414,59.9338,2440.0
2019-09-09 13:05:00,64.92,64.96,64.9,64.91,3201.0,59.9615,59.9984,59.943,59.9522,3201.0
2019-09-09 13:10:00,64.96,65.01,64.94,64.97,3407.0,59.9984,60.0446,59.9799,60.0077,3407.0
2019-09-09 13:15:00,65.01,65.15,64.98,65.1,2800.0,60.0446,60.1739,60.0169,60.1277,2800.0
2019-09-09 13:20:00,65.09,65.12,65.03,65.12,9976.0,60.1185,60.1462,60.0631,60.1462,9976.0
2019-09-09 13:25:00,65.14,65.17,64.98,64.99,12251.0,60.1647,60.1924,60.0169,60.0261,12251.0
2019-09-09 13:30:00,64.99,65.02,64.88,64.89,4584.0,60.0261,60.0538,59.9245,59.9338,4584.0
2019-09-09 13:35:00,64.89,64.89,64.83,64.87,3319.0,59.9338,59.9338,59.8783,59.9153,3319.0
2019-09-09 13:40:00,64.9,64.92,64.86,64.92,4158.0,59.943,59.9615,59.9061,59.9615,4158.0
2019-09-09 13:45:00,64.91,64.98,64.89,64.96,3820.0,59.9522,60.0169,59.9338,59.9984,3820.0
2019-09-09 13:50:00,64.97,65.0,64.93,64.97,5893.0,60.0077,60.0354,59.9707,60.0077,5893.0
2019-09-09 13:55:00,64.97,64.99,64.96,64.99,3177.0,60.0077,60.0261,59.9984,60.0261,3177.0
2019-09-09 14:00:00,64.99,64.99,64.9,64.92,4642.0,60.0261,60.0261,59.943,59.9615,4642.0
2019-09-09 14:05:00,64.92,64.97,64.88,64.88,3036.0,59.9615,60.0077,59.9245,59.9245,3036.0
2019-09-09 14:10:00,64.88,64.93,64.83,64.91,4412.0,59.9245,59.9707,59.8783,59.9522,4412.0
2019-09-09 14:15:00,64.91,64.97,64.9,64.96,4002.0,59.9522,60.0077,59.943,59.9984,4002.0
2019-09-09 14:20:00,64.96,65.11,64.95,65.07,5076.0,59.9984,60.137,59.9892,60.1,5076.0
2019-09-09 14:25:00,65.07,65.21,65.07,65.18,30647.0,60.1,60.2293,60.1,60.2016,30647.0
2019-09-09 14:30:00,65.17,65.24,65.16,65.23,3331.0,60.1924,60.257,60.1831,60.2478,3331.0
2019-09-09 14:35:00,65.22,65.23,65.06,65.14,12716.0,60.2386,60.2478,60.0908,60.1647,12716.0
2019-09-09 14:40:00,65.15,65.15,65.03,65.08,14247.0,60.1739,60.1739,60.0631,60.1093,14247.0
2019-09-09 14:45:00,65.08,65.13,65.08,65.12,2651.0,60.1093,60.1554,60.1093,60.1462,2651.0
2019-09-09 14:50:00,65.13,65.17,65.11,65.14,6270.0,60.1554,60.1924,60.137,60.1647,6270.0
2019-09-09 14:55:00,65.13,65.14,65.06,65.08,4955.0,60.1554,60.1647,60.0908,60.1093,4955.0
2019-09-09 15:00:00,65.06,65.11,65.02,65.08,4906.0,60.0908,60.137,60.0538,60.1093,4906.0
2019-09-09 15:05:00,65.07,65.14,65.06,65.11,3711.0,60.1,60.1647,60.0908,60.137,3711.0
2019-09-09 15:10:00,65.13,65.25,65.11,65.23,8344.0,60.1554,60.2663,60.137,60.2478,8344.0
2019-09-09 15:15:00,65.25,65.27,65.23,65.27,7849.0,60.2663,60.2847,60.2478,60.2847,7849.0
2019-09-09 15:20:00,65.27,65.31,65.26,65.3,4044.0,60.2847,60.3217,60.2755,60.3124,4044.0
2019-09-09 15:25:00,65.31,65.32,65.23,65.25,6974.0,60.3217,60.3309,60.2478,60.2663,6974.0
2019-09-09 15:30:00,65.25,65.26,65.14,65.16,11253.0,60.2663,60.2755,60.1647,60.1831,11253.0
2019-09-09 15:35:00,65.15,65.17,65.04,65.16,11870.0,60.1739,60.1924,60.0723,60.1831,11870.0
2019-09-09 15:40:00,65.17,65.23,65.12,65.22,16281.0,60.1924,60.2478,60.1462,60.2386,16281.0
2019-09-09 15:45:00,65.21,65.29,65.18,65.23,17958.0,60.2293,60.3032,60.2016,60.2478,17958.0
2019-09-09 15:50:00,65.23,65.34,65.22,65.32,28779.0,60.2478,60.3494,60.2386,60.3309,28779.0
2019-09-09 15:55:00,65.32,65.39,65.29,65.36,45264.0,60.3309,60.3956,60.3032,60.3679,45264.0
2019-09-10 09:30:00,65.49,66.23,65.49,66.1,22550.0,60.4879,61.1714,60.4879,61.0513,22550.0
2019-09-10 09:35:00,65.98,66.5,65.78,65.9,31256.0,60.9405,61.4208,60.7558,60.8666,31256.0
2019-09-10 09:40:00,65.92,66.27,65.82,66.2,54426.0,60.8851,61.2084,60.7927,61.1437,54426.0
2019-09-10 09:45:00,66.23,66.5,66.09,66.24,24579.0,61.1714,61.4208,61.0421,61.1807,24579.0
2019-09-10 09:50:00,66.38,66.46,66.21,66.22,8182.0,61.31,61.3839,61.1529,61.1622,8182.0
2019-09-10 09:55:00,66.22,66.77,66.22,66.71,143180.0,61.1622,61.6702,61.1622,61.6148,143180.0
2019-09-10 10:00:00,66.71,66.93,66.55,66.91,13445.0,61.6148,61.818,61.467,61.7995,13445.0
2019-09-10 10:05:00,66.92,66.92,66.8,66.91,28735.0,61.8087,61.8087,61.6979,61.7995,28735.0
2019-09-10 10:10:00,66.93,67.19,66.85,66.92,38468.0,61.818,62.0581,61.7441,61.8087,38468.0
2019-09-10 10:15:00,66.93,66.96,66.61,66.61,11560.0,61.818,61.8457,61.5224,61.5224,11560.0
2019-09-10 10:20:00,66.66,66.87,66.6,66.87,8238.0,61.5686,61.7625,61.5132,61.7625,8238.0
2019-09-10 10:25:00,66.9,67.01,66.8,67.0,6513.0,61.7902,61.8918,61.6979,61.8826,6513.0
2019-09-10 10:30:00,67.03,67.46,67.03,67.46,27572.0,61.9103,62.3075,61.9103,62.3075,27572.0
2019-09-10 10:35:00,67.45,67.48,67.02,67.13,23426.0,62.2982,62.3259,61.9011,62.0027,23426.0
2019-09-10 10:40:00,67.09,67.29,67.05,67.24,6366.0,61.9657,62.1505,61.9288,62.1043,6366.0
2019-09-10 10:45:00,67.27,67.45,67.24,67.42,8566.0,62.132,62.2982,62.1043,62.2705,8566.0
2019-09-10 10:50:00,67.41,67.44,67.17,67.2,67655.0,62.2613,62.289,62.0396,62.0673,67655.0
2019-09-10 10:55:00,67.21,67.29,67.14,67.23,25932.0,62.0766,62.1505,62.0119,62.095,25932.0
2019-09-10 11:00:00,67.22,67.4,67.22,67.37,8767.0,62.0858,62.2521,62.0858,62.2243,8767.0
2019-09-10 11:05:00,67.37,67.57,67.37,67.53,9082.0,62.2243,62.4091,62.2243,62.3721,9082.0
2019-09-10 11:10:00,67.52,67.71,67.39,67.7,13184.0,62.3629,62.5384,62.2428,62.5291,13184.0
2019-09-10 11:15:00,67.68,67.8,67.49,67.62,13018.0,62.5107,62.6215,62.3352,62.4553,13018.0
2019-09-10 11:20:00,67.6,67.68,67.32,67.32,36589.0,62.4368,62.5107,62.1782,62.1782,36589.0
2019-09-10 11:25:00,67.33,67.43,67.13,67.24,37480.0,62.1874,62.2798,62.0027,62.1043,37480.0
2019-09-10 11:30:00,67.25,67.54,67.22,67.41,11488.0,62.1135,62.3814,62.0858,62.2613,11488.0
2019-09-10 11:35:00,67.41,67.71,67.38,67.6,11525.0,62.2613,62.5384,62.2336,62.4368,11525.0
2019-09-10 11:40:00,67.56,67.72,67.54,67.69,8206.0,62.3998,62.5476,62.3814,62.5199,8206.0
2019-09-10 11:45:00,67.75,67.89,67.68,67.84,18282.0,62.5753,62.7046,62.5107,62.6584,18282.0
2019-09-10 11:50:00,67.84,68.0,67.81,67.87,13183.0,62.6584,62.8062,62.6307,62.6862,13183.0
2019-09-10 11:55:00,67.84,68.02,67.83,67.92,24920.0,62.6584,62.8247,62.6492,62.7323,24920.0
2019-09-10 12:00:00,67.93,67.96,67.65,67.67,58063.0,62.7416,62.7693,62.483,62.5014,58063.0
2019-09-10 12:05:00,67.67,67.83,67.64,67.69,28866.0,62.5014,62.6492,62.4737,62.5199,28866.0
2019-09-10 12:10:00,67.72,67.86,67.72,67.84,4702.0,62.5476,62.6769,62.5476,62.6584,4702.0
2019-09-10 12:15:00,67.86,68.04,67.86,67.99,11804.0,62.6769,62.8432,62.6769,62.797,11804.0
2019-09-10 12:20:00,67.99,68.18,67.99,68.13,10404.0,62.797,62.9725,62.797,62.9263,10404.0
2019-09-10 12:25:00,68.12,68.14,68.05,68.12,10166.0,62.9171,62.9355,62.8524,62.9171,10166.0
2019-09-10 12:30:00,68.12,68.22,68.1,68.12,35690.0,62.9171,63.0094,62.8986,62.9171,35690.0
2019-09-10 12:35:00,68.13,68.25,68.06,68.09,43818.0,62.9263,63.0371,62.8616,62.8894,43818.0
2019-09-10 12:40:00,68.12,68.22,68.07,68.15,12654.0,62.9171,63.0094,62.8709,62.9448,12654.0
2019-09-10 12:45:00,68.17,68.22,68.03,68.03,21617.0,62.9632,63.0094,62.8339,62.8339,21617.0
2019-09-10 12:50:00,68.03,68.14,68.03,68.1,8702.0,62.8339,62.9355,62.8339,62.8986,8702.0
2019-09-10 12:55:00,68.09,68.11,68.04,68.1,12693.0,62.8894,62.9078,62.8432,62.8986,12693.0
2019-09-10 13:00:00,68.12,68.14,67.87,67.95,27616.0,62.9171,62.9355,62.6862,62.76,27616.0
2019-09-10 13:05:00,67.98,68.05,67.96,68.05,5209.0,62.7878,62.8524,62.7693,62.8524,5209.0
2019-09-10 13:10:00,68.03,68.14,68.02,68.14,6135.0,62.8339,62.9355,62.8247,62.9355,6135.0
2019-09-10 13:15:00,68.13,68.21,68.11,68.16,6338.0,62.9263,63.0002,62.9078,62.954,6338.0
2019-09-10 13:20:00,68.16,68.28,68.14,68.28,12729.0,62.954,63.0648,62.9355,63.0648,12729.0
2019-09-10 13:25:00,68.27,68.32,68.22,68.29,12535.0,63.0556,63.1018,63.0094,63.0741,12535.0
2019-09-10 13:30:00,68.28,68.49,68.28,68.38,15392.0,63.0648,63.2588,63.0648,63.1572,15392.0
2019-09-10 13:35:00,68.38,68.38,68.25,68.25,4827.0,63.1572,63.1572,63.0371,63.0371,4827.0
2019-09-10 13:40:00,68.28,68.31,68.22,68.24,5009.0,63.0648,63.0925,63.0094,63.0279,5009.0
2019-09-10 13:45:00,68.23,68.27,68.2,68.2,5029.0,63.0187,63.0556,62.991,62.991,5029.0
2019-09-10 13:50:00,68.21,68.27,68.09,68.13,27343.0,63.0002,63.0556,62.8894,62.9263,27343.0
2019-09-10 13:55:00,68.15,68.28,68.1,68.26,14677.0,62.9448,63.0648,62.8986,63.0464,14677.0
2019-09-10 14:00:00,68.28,68.3,68.18,68.21,13310.0,63.0648,63.0833,62.9725,63.0002,13310.0
2019-09-10 14:05:00,68.19,68.3,68.16,68.28,13892.0,62.9817,63.0833,62.954,63.0648,13892.0
2019-09-10 14:10:00,68.27,68.33,68.23,68.31,6489.0,63.0556,63.111,63.0187,63.0925,6489.0
2019-09-10 14:15:00,68.31,68.33,68.27,68.3,13905.0,63.0925,63.111,63.0556,63.0833,13905.0
2019-09-10 14:20:00,68.29,68.29,68.14,68.26,44266.0,63.0741,63.0741,62.9355,63.0464,44266.0
2019-09-10 14:25:00,68.25,68.32,68.25,68.3,18839.0,63.0371,63.1018,63.0371,63.0833,18839.0
2019-09-10 14:30:00,68.31,68.5,68.28,68.41,15676.0,63.0925,63.268,63.0648,63.1849,15676.0
2019-09-10 14:35:00,68.44,68.45,68.35,68.39,14367.0,63.2126,63.2219,63.1295,63.1664,14367.0
2019-09-10 14:40:00,68.4,68.42,68.11,68.11,18186.0,63.1757,63.1941,62.9078,62.9078,18186.0
2019-09-10 14:45:00,68.09,68.13,68.0,68.03,12090.0,62.8894,62.9263,62.8062,62.8339,12090.0
2019-09-10 14:50:00,68.03,68.17,68.01,68.16,18026.0,62.8339,62.9632,62.8155,62.954,18026.0
2019-09-10 14:55:00,68.16,68.37,68.16,68.37,13824.0,62.954,63.148,62.954,63.148,13824.0
2019-09-10 15:00:00,68.37,68.42,68.29,68.31,28854.0,63.148,63.1941,63.0741,63.0925,28854.0
2019-09-10 15:05:00,68.28,68.3,68.26,68.28,12708.0,63.0648,63.0833,63.0464,63.0648,12708.0
2019-09-10 15:10:00,68.3,68.42,68.29,68.37,18905.0,63.0833,63.1941,63.0741,63.148,18905.0
2019-09-10 15:15:00,68.36,68.48,68.3,68.32,14869.0,63.1387,63.2496,63.0833,63.1018,14869.0
2019-09-10 15:20:00,68.31,68.33,68.13,68.17,13796.0,63.0925,63.111,62.9263,62.9632,13796.0
2019-09-10 15:25:00,68.18,68.2,68.13,68.17,10792.0,62.9725,62.991,62.9263,62.9632,10792.0
2019-09-10 15:30:00,68.17,68.25,68.14,68.19,31242.0,62.9632,63.0371,62.9355,62.9817,31242.0
2019-09-10 15:35:00,68.2,68.25,68.04,68.06,21771.0,62.991,63.0371,62.8432,62.8616,21771.0
2019-09-10 15:40:00,68.06,68.22,68.06,68.17,25809.0,62.8616,63.0094,62.8616,62.9632,25809.0
2019-09-10 15:45:00,68.16,68.16,68.03,68.03,25563.0,62.954,62.954,62.8339,62.8339,25563.0
2019-09-10 15:50:00,68.03,68.11,68.01,68.09,50461.0,62.8339,62.9078,62.8155,62.8894,50461.0
2019-09-10 15:55:00,68.1,68.31,68.08,68.3,90963.0,62.8986,63.0925,62.8801,63.0833,90963.0
2019-09-11 09:30:00,68.8,69.36,68.12,68.55,56374.0,63.5451,64.0624,62.9171,63.3142,56374.0
2019-09-11 09:35:00,68.58,68.58,67.2,68.19,53914.0,63.3419,63.3419,62.0673,62.9817,53914.0
2019-09-11 09:40:00,68.19,68.21,67.86,68.13,14339.0,62.9817,63.0002,62.6769,62.9263,14339.0
2019-09-11 09:45:00,68.14,68.95,68.14,68.67,24843.0,62.9355,63.6837,62.9355,63.4251,24843.0
2019-09-11 09:50:00,68.66,69.0,68.29,68.29,111227.0,63.4158,63.7298,63.0741,63.0741,111227.0
2019-09-11 09:55:00,68.25,68.32,67.63,67.76,17088.0,63.0371,63.1018,62.4645,62.5846,17088.0
2019-09-11 10:00:00,67.79,68.5,67.73,68.03,7859.0,62.6123,63.268,62.5568,62.8339,7859.0
2019-09-11 10:05:00,68.04,68.22,67.86,68.04,7355.0,62.8432,63.0094,62.6769,62.8432,7355.0
2019-09-11 10:10:00,68.1,68.12,67.88,67.95,7845.0,62.8986,62.9171,62.6954,62.76,7845.0
2019-09-11 10:15:00,67.95,68.12,67.8,67.85,11802.0,62.76,62.9171,62.6215,62.6677,11802.0
2019-09-11 10:20:00,67.88,68.45,67.85,68.17,11727.0,62.6954,63.2219,62.6677,62.9632,11727.0
2019-09-11 10:25:00,68.17,68.37,68.13,68.37,11278.0,62.9632,63.148,62.9263,63.148,11278.0
2019-09-11 10:30:00,68.45,68.61,68.41,68.51,35040.0,63.2219,63.3696,63.1849,63.2773,35040.0
2019-09-11 10:35:00,68.55,68.67,68.48,68.62,7536.0,63.3142,63.4251,63.2496,63.3789,7536.0
2019-09-11 10:40:00,68.69,68.83,68.67,68.68,7066.0,63.4435,63.5728,63.4251,63.4343,7066.0
2019-09-11 10:45:00,68.67,68.72,68.51,68.52,6372.0,63.4251,63.4712,63.2773,63.2865,6372.0
2019-09-11 10:50:00,68.5,68.74,68.45,68.68,7074.0,63.268,63.4897,63.2219,63.4343,7074.0
2019-09-11 10:55:00,68.7,68.92,68.68,68.86,61725.0,63.4528,63.656,63.4343,63.6005,61725.0
2019-09-11 11:00:00,68.88,69.0,68.79,68.87,11588.0,63.619,63.7298,63.5359,63.6098,11588.0
2019-09-11 11:05:00,68.87,68.87,68.75,68.83,5893.0,63.6098,63.6098,63.4989,63.5728,5893.0
2019-09-11 11:10:00,68.87,68.88,68.7,68.74,5424.0,63.6098,63.619,63.4528,63.4897,5424.0
2019-09-11 11:15:00,68.75,68.87,68.75,68.78,8685.0,63.4989,63.6098,63.4989,63.5267,8685.0
2019-09-11 11:20:00,68.81,68.81,68.63,68.69,10940.0,63.5544,63.5544,63.3881,63.4435,10940.0
2019-09-11 11:25:00,68.67,68.8,68.57,68.65,48788.0,63.4251,63.5451,63.3327,63.4066,48788.0
2019-09-11 11:30:00,68.65,68.73,68.57,68.66,24660.0,63.4066,63.4805,63.3327,63.4158,24660.0
2019-09-11 11:35:00,68.67,68.78,68.45,68.45,9628.0,63.4251,63.5267,63.2219,63.2219,9628.0
2019-09-11 11:40:00,68.43,68.44,67.97,68.07,10095.0,63.2034,63.2126,62.7785,62.8709,10095.0
2019-09-11 11:45:00,68.05,68.05,67.87,67.93,6938.0,62.8524,62.8524,62.6862,62.7416,6938.0
2019-09-11 11:50:00,67.88,67.9,67.62,67.79,5358.0,62.6954,62.7139,62.4553,62.6123,5358.0
2019-09-11 11:55:00,67.86,67.89,67.77,67.8,4025.0,62.6769,62.7046,62.5938,62.6215,4025.0
2019-09-11 12:00:00,67.88,68.08,67.88,68.02,5649.0,62.6954,62.8801,62.6954,62.8247,5649.0
2019-09-11 12:05:00,68.07,68.19,67.97,68.01,7764.0,62.8709,62.9817,62.7785,62.8155,7764.0
2019-09-11 12:10:00,68.04,68.04,67.91,67.99,9096.0,62.8432,62.8432,62.7231,62.797,9096.0
2019-09-11 12:15:00,67.98,68.06,67.93,68.0,9867.0,62.7878,62.8616,62.7416,62.8062,9867.0
2019-09-11 12:20:00,68.01,68.02,67.89,67.89,6011.0,62.8155,62.8247,62.7046,62.7046,6011.0
2019-09-11 12:25:00,67.91,68.17,67.89,68.17,16967.0,62.7231,62.9632,62.7046,62.9632,16967.0
2019-09-11 12:30:00,68.17,68.17,67.94,68.11,7323.0,62.9632,62.9632,62.7508,62.9078,7323.0
2019-09-11 12:35:00,68.09,68.15,68.09,68.11,8068.0,62.8894,62.9448,62.8894,62.9078,8068.0
2019-09-11 12:40:00,68.1,68.53,68.08,68.53,5821.0,62.8986,63.2957,62.8801,63.2957,5821.0
2019-09-11 12:45:00,68.54,68.58,68.16,68.2,10140.0,63.305,63.3419,62.954,62.991,10140.0
2019-09-11 12:50:00,68.22,68.32,68.2,68.2,4853.0,63.0094,63.1018,62.991,62.991,4853.0
2019-09-11 12:55:00,68.2,68.33,68.2,68.29,4874.0,62.991,63.111,62.991,63.0741,4874.0
2019-09-11 13:00:00,68.32,68.32,68.24,68.29,2000.0,63.1018,63.1018,63.0279,63.0741,2000.0
2019-09-11 13:05:00,68.28,68.42,68.26,68.4,6476.0,63.0648,63.1941,63.0464,63.1757,6476.0
2019-09-11 13:10:00,68.39,68.39,68.22,68.35,8244.0,63.1664,63.1664,63.0094,63.1295,8244.0
2019-09-11 13:15:00,68.33,68.4,68.31,68.37,4787.0,63.111,63.1757,63.0925,63.148,4787.0
2019-09-11 13:20:00,68.36,68.45,68.36,68.45,3493.0,63.1387,63.2219,63.1387,63.2219,3493.0
2019-09-11 13:25:00,68.45,68.51,68.44,68.49,3228.0,63.2219,63.2773,63.2126,63.2588,3228.0
2019-09-11 13:30:00,68.45,68.55,68.45,68.53,4842.0,63.2219,63.3142,63.2219,63.2957,4842.0
2019-09-11 13:35:00,68.5,68.62,68.49,68.6,3937.0,63.268,63.3789,63.2588,63.3604,3937.0
2019-09-11 13:40:00,68.56,68.79,68.56,68.66,8801.0,63.3235,63.5359,63.3235,63.4158,8801.0
2019-09-11 13:45:00,68.61,68.65,68.58,68.62,3700.0,63.3696,63.4066,63.3419,63.3789,3700.0
2019-09-11 13:50:00,68.61,68.65,68.59,68.61,3615.0,63.3696,63.4066,63.3512,63.3696,3615.0
2019-09-11 13:55:00,68.65,68.73,68.65,68.66,3600.0,63.4066,63.4805,63.4066,63.4158,3600.0
2019-09-11 14:00:00,68.65,68.75,68.64,68.75,9864.0,63.4066,63.4989,63.3973,63.4989,9864.0
2019-09-11 14:05:00,68.75,68.83,68.67,68.67,17851.0,63.4989,63.5728,63.4251,63.4251,17851.0
2019-09-11 14:10:00,68.64,68.68,68.58,68.64,7070.0,63.3973,63.4343,63.3419,63.3973,7070.0
2019-09-11 14:15:00,68.64,68.76,68.63,68.7,4836.0,63.3973,63.5082,63.3881,63.4528,4836.0
2019-09-11 14:20:00,68.73,68.89,68.7,68.89,7618.0,63.4805,63.6282,63.4528,63.6282,7618.0
2019-09-11 14:25:00,68.9,68.99,68.85,68.91,15383.0,63.6375,63.7206,63.5913,63.6467,15383.0
2019-09-11 14:30:00,68.89,68.95,68.87,68.94,6967.0,63.6282,63.6837,63.6098,63.6744,6967.0
2019-09-11 14:35:00,68.96,69.07,68.96,69.06,5465.0,63.6929,63.7945,63.6929,63.7853,5465.0
2019-09-11 14:40:00,69.04,69.09,69.02,69.08,6768.0,63.7668,63.813,63.7483,63.8037,6768.0
2019-09-11 14:45:00,69.09,69.2,69.09,69.11,8100.0,63.813,63.9146,63.813,63.8314,8100.0
2019-09-11 14:50:00,69.12,69.15,69.01,69.01,10306.0,63.8407,63.8684,63.7391,63.7391,10306.0
2019-09-11 14:55:00,69.02,69.12,69.01,69.12,10230.0,63.7483,63.8407,63.7391,63.8407,10230.0
2019-09-11 15:00:00,69.13,69.22,69.11,69.17,8728.0,63.8499,63.933,63.8314,63.8869,8728.0
2019-09-11 15:05:00,69.18,69.26,69.17,69.19,7897.0,63.8961,63.97,63.8869,63.9053,7897.0
2019-09-11 15:10:00,69.19,69.25,69.09,69.17,47337.0,63.9053,63.9608,63.813,63.8869,47337.0
2019-09-11 15:15:00,69.15,69.3,69.13,69.27,23492.0,63.8684,64.0069,63.8499,63.9792,23492.0
2019-09-11 15:20:00,69.27,69.28,69.18,69.22,58382.0,63.9792,63.9885,63.8961,63.933,58382.0
2019-09-11 15:25:00,69.23,69.27,69.19,69.25,31202.0,63.9423,63.9792,63.9053,63.9608,31202.0
2019-09-11 15:30:00,69.26,69.27,69.18,69.2,17917.0,63.97,63.9792,63.8961,63.9146,17917.0
2019-09-11 15:35:00,69.2,69.29,69.16,69.26,31288.0,63.9146,63.9977,63.8776,63.97,31288.0
2019-09-11 15:40:00,69.25,69.34,69.23,69.28,25771.0,63.9608,64.0439,63.9423,63.9885,25771.0
2019-09-11 15:45:00,69.29,69.3,69.23,69.28,28290.0,63.9977,64.0069,63.9423,63.9885,28290.0
2019-09-11 15:50:00,69.29,69.38,69.26,69.3,43308.0,63.9977,64.0808,63.97,64.0069,43308.0
2019-09-11 15:55:00,69.29,69.31,69.14,69.28,96359.0,63.9977,64.0162,63.8592,63.9885,96359.0
2019-09-12 09:30:00,69.2,69.2,68.35,68.77,35240.0,64.2536,64.2536,63.4644,63.8543,35240.0
2019-09-12 09:35:00,68.78,68.84,68.24,68.49,15795.0,63.8636,63.9193,63.3622,63.5944,15795.0
2019-09-12 09:40:00,68.71,68.71,68.31,68.56,11295.0,63.7986,63.7986,63.4272,63.6594,11295.0
2019-09-12 09:45:00,68.53,68.6,67.83,67.99,35294.0,63.6315,63.6965,62.9815,63.1301,35294.0
2019-09-12 09:50:00,67.98,68.45,67.82,68.38,6181.0,63.1208,63.5572,62.9723,63.4922,6181.0
2019-09-12 09:55:00,68.43,68.66,68.32,68.66,5738.0,63.5386,63.7522,63.4365,63.7522,5738.0
2019-09-12 10:00:00,68.58,68.88,68.36,68.87,8378.0,63.6779,63.9565,63.4737,63.9472,8378.0
2019-09-12 10:05:00,68.93,69.09,68.77,69.01,12390.0,64.0029,64.1515,63.8543,64.0772,12390.0
2019-09-12 10:10:00,69.04,69.91,68.94,69.79,16335.0,64.105,64.9129,64.0122,64.8014,16335.0
2019-09-12 10:15:00,69.77,69.96,69.58,69.61,13018.0,64.7829,64.9593,64.6064,64.6343,13018.0
2019-09-12 10:20:00,69.54,69.61,69.41,69.47,8827.0,64.5693,64.6343,64.4486,64.5043,8827.0
2019-09-12 10:25:00,69.58,69.62,69.41,69.42,5246.0,64.6064,64.6436,64.4486,64.4579,5246.0
2019-09-12 10:30:00,69.49,69.54,69.27,69.34,5908.0,64.5229,64.5693,64.3186,64.3836,5908.0
2019-09-12 10:35:00,69.28,69.34,69.07,69.32,4250.0,64.3279,64.3836,64.1329,64.365,4250.0
2019-09-12 10:40:00,69.25,69.38,69.2,69.38,5118.0,64.3,64.4207,64.2536,64.4207,5118.0
2019-09-12 10:45:00,69.36,69.42,69.09,69.22,2931.0,64.4022,64.4579,64.1515,64.2722,2931.0
2019-09-12 10:50:00,69.25,69.33,68.63,68.63,6335.0,64.3,64.3743,63.7244,63.7244,6335.0
2019-09-12 10:55:00,68.63,68.77,68.52,68.53,7376.0,63.7244,63.8543,63.6222,63.6315,7376.0
2019-09-12 11:00:00,68.53,68.53,68.24,68.43,6976.0,63.6315,63.6315,63.3622,63.5386,6976.0
2019-09-12 11:05:00,68.51,68.74,68.41,68.74,7744.0,63.6129,63.8265,63.5201,63.8265,7744.0
2019-09-12 11:10:00,68.71,69.02,68.67,69.02,7776.0,63.7986,64.0865,63.7615,64.0865,7776.0
2019-09-12 11:15:00,69.03,69.13,68.93,68.93,5900.0,64.0958,64.1886,64.0029,64.0029,5900.0
2019-09-12 11:20:00,68.9,68.97,68.81,68.9,5636.0,63.9751,64.0401,63.8915,63.9751,5636.0
2019-09-12 11:25:00,68.89,69.02,68.87,68.87,8509.0,63.9658,64.0865,63.9472,63.9472,8509.0
2019-09-12 11:30:00,68.88,68.92,68.82,68.9,9248.0,63.9565,63.9936,63.9008,63.9751,9248.0
2019-09-12 11:35:00,68.88,68.9,68.78,68.85,8135.0,63.9565,63.9751,63.8636,63.9286,8135.0
2019-09-12 11:40:00,68.9,69.05,68.89,69.04,17300.0,63.9751,64.1143,63.9658,64.105,17300.0
2019-09-12 11:45:00,69.04,69.41,69.04,69.4,19537.0,64.105,64.4486,64.105,64.4393,19537.0
2019-09-12 11:50:00,69.38,69.38,69.12,69.16,5111.0,64.4207,64.4207,64.1793,64.2165,5111.0
2019-09-12 11:55:00,69.04,69.18,69.03,69.18,4650.0,64.105,64.235,64.0958,64.235,4650.0
2019-09-12 12:00:00,69.15,69.21,69.03,69.07,3051.0,64.2072,64.2629,64.0958,64.1329,3051.0
2019-09-12 12:05:00,69.1,69.12,69.0,69.01,4661.0,64.1608,64.1793,64.0679,64.0772,4661.0
2019-09-12 12:10:00,69.08,69.08,69.02,69.07,3022.0,64.1422,64.1422,64.0865,64.1329,3022.0
2019-09-12 12:15:00,69.04,69.1,69.02,69.04,8903.0,64.105,64.1608,64.0865,64.105,8903.0
2019-09-12 12:20:00,69.06,69.13,69.03,69.07,14402.0,64.1236,64.1886,64.0958,64.1329,14402.0
2019-09-12 12:25:00,69.07,69.07,69.01,69.02,5975.0,64.1329,64.1329,64.0772,64.0865,5975.0
2019-09-12 12:30:00,69.02,69.13,69.02,69.11,8211.0,64.0865,64.1886,64.0865,64.17,8211.0
2019-09-12 12:35:00,69.12,69.33,69.12,69.32,7315.0,64.1793,64.3743,64.1793,64.365,7315.0
2019-09-12 12:40:00,69.33,69.37,69.27,69.33,4900.0,64.3743,64.4115,64.3186,64.3743,4900.0
2019-09-12 12:45:00,69.35,69.42,69.31,69.42,3300.0,64.3929,64.4579,64.3557,64.4579,3300.0
2019-09-12 12:50:00,69.44,69.45,69.4,69.4,3126.0,64.4765,64.4857,64.4393,64.4393,3126.0
2019-09-12 12:55:00,69.45,69.49,69.38,69.47,3551.0,64.4857,64.5229,64.4207,64.5043,3551.0
2019-09-12 13:00:00,69.49,69.54,69.39,69.47,7422.0,64.5229,64.5693,64.43,64.5043,7422.0
2019-09-12 13:05:00,69.47,69.49,69.27,69.31,7375.0,64.5043,64.5229,64.3186,64.3557,7375.0
2019-09-12 13:10:00,69.32,69.33,69.24,69.27,7520.0,64.365,64.3743,64.2908,64.3186,7520.0
2019-09-12 13:15:00,69.27,69.36,69.23,69.31,6980.0,64.3186,64.4022,64.2815,64.3557,6980.0
2019-09-12 13:20:00,69.3,69.38,69.3,69.32,3625.0,64.3465,64.4207,64.3465,64.365,3625.0
2019-09-12 13:25:00,69.32,69.39,69.3,69.37,5145.0,64.365,64.43,64.3465,64.4115,5145.0
2019-09-12 13:30:00,69.36,69.39,69.33,69.38,4500.0,64.4022,64.43,64.3743,64.4207,4500.0
2019-09-12 13:35:00,69.36,69.42,69.31,69.31,3952.0,64.4022,64.4579,64.3557,64.3557,3952.0
2019-09-12 13:40:00,69.31,69.46,69.31,69.41,4641.0,64.3557,64.495,64.3557,64.4486,4641.0
2019-09-12 13:45:00,69.4,69.46,69.38,69.42,7900.0,64.4393,64.495,64.4207,64.4579,7900.0
2019-09-12 13:50:00,69.43,69.52,69.41,69.51,3463.0,64.4672,64.5507,64.4486,64.5415,3463.0
2019-09-12 13:55:00,69.51,69.51,69.34,69.35,7733.0,64.5415,64.5415,64.3836,64.3929,7733.0
2019-09-12 14:00:00,69.3,69.3,69.15,69.17,6499.0,64.3465,64.3465,64.2072,64.2258,6499.0
2019-09-12 14:05:00,69.15,69.16,69.06,69.16,5883.0,64.2072,64.2165,64.1236,64.2165,5883.0
2019-09-12 14:10:00,69.18,69.26,69.18,69.24,4515.0,64.235,64.3093,64.235,64.2908,4515.0
2019-09-12 14:15:00,69.24,69.33,69.23,69.3,4984.0,64.2908,64.3743,64.2815,64.3465,4984.0
2019-09-12 14:20:00,69.32,69.37,69.31,69.37,4269.0,64.365,64.4115,64.3557,64.4115,4269.0
2019-09-12 14:25:00,69.35,69.5,69.32,69.44,4201.0,64.3929,64.5322,64.365,64.4765,4201.0
2019-09-12 14:30:00,69.41,69.47,69.35,69.41,4345.0,64.4486,64.5043,64.3929,64.4486,4345.0
2019-09-12 14:35:00,69.42,69.46,69.4,69.43,3505.0,64.4579,64.495,64.4393,64.4672,3505.0
2019-09-12 14:40:00,69.41,69.49,69.41,69.46,5746.0,64.4486,64.5229,64.4486,64.495,5746.0
2019-09-12 14:45:00,69.44,69.51,69.44,69.44,2450.0,64.4765,64.5415,64.4765,64.4765,2450.0
2019-09-12 14:50:00,69.47,69.47,69.34,69.36,5219.0,64.5043,64.5043,64.3836,64.4022,5219.0
2019-09-12 14:55:00,69.39,69.39,69.25,69.25,5100.0,64.43,64.43,64.3,64.3,5100.0
2019-09-12 15:00:00,69.24,69.28,69.18,69.26,8544.0,64.2908,64.3279,64.235,64.3093,8544.0
2019-09-12 15:05:00,69.26,69.28,69.08,69.17,19925.0,64.3093,64.3279,64.1422,64.2258,19925.0
2019-09-12 15:10:00,69.16,69.25,69.13,69.24,5080.0,64.2165,64.3,64.1886,64.2908,5080.0
2019-09-12 15:15:00,69.25,69.26,69.17,69.17,6831.0,64.3,64.3093,64.2258,64.2258,6831.0
2019-09-12 15:20:00,69.13,69.3,69.13,69.28,10376.0,64.1886,64.3465,64.1886,64.3279,10376.0
2019-09-12 15:25:00,69.28,69.39,69.28,69.35,8241.0,64.3279,64.43,64.3279,64.3929,8241.0
2019-09-12 15:30:00,69.34,69.41,69.31,69.4,11295.0,64.3836,64.4486,64.3557,64.4393,11295.0
2019-09-12 15:35:00,69.37,69.45,69.37,69.44,13745.0,64.4115,64.4857,64.4115,64.4765,13745.0
2019-09-12 15:40:00,69.42,69.55,69.4,69.53,19968.0,64.4579,64.5786,64.4393,64.56,19968.0
2019-09-12 15:45:00,69.51,69.53,69.36,69.37,15711.0,64.5415,64.56,64.4022,64.4115,15711.0
2019-09-12 15:50:00,69.37,69.4,69.33,69.36,19420.0,64.4115,64.4393,64.3743,64.4022,19420.0
2019-09-12 15:55:00,69.34,69.36,69.24,69.29,34351.0,64.3836,64.4022,64.2908,64.3372,34351.0
2019-09-13 09:30:00,69.89,70.4,69.71,70.1,169494.0,64.8943,65.3678,64.7272,65.0893,169494.0
2019-09-13 09:35:00,70.05,70.41,70.0,70.16,24619.0,65.0429,65.3771,64.9964,65.145,24619.0
2019-09-13 09:40:00,70.14,70.21,69.06,69.06,35458.0,65.1264,65.1914,64.1236,64.1236,35458.0
2019-09-13 09:45:00,69.08,69.63,69.01,69.33,59016.0,64.1422,64.6529,64.0772,64.3743,59016.0
2019-09-13 09:50:00,69.3,69.62,68.9,69.03,33120.0,64.3465,64.6436,63.9751,64.0958,33120.0
2019-09-13 09:55:00,69.04,69.2,68.59,68.67,16452.0,64.105,64.2536,63.6872,63.7615,16452.0
2019-09-13 10:00:00,68.69,68.9,68.61,68.69,10750.0,63.7801,63.9751,63.7058,63.7801,10750.0
2019-09-13 10:05:00,68.67,68.87,68.46,68.46,10935.0,63.7615,63.9472,63.5665,63.5665,10935.0
2019-09-13 10:10:00,68.4,68.52,68.2,68.27,23932.0,63.5108,63.6222,63.3251,63.3901,23932.0
2019-09-13 10:15:00,68.25,68.52,68.21,68.31,11182.0,63.3715,63.6222,63.3344,63.4272,11182.0
2019-09-13 10:20:00,68.32,69.04,68.29,69.03,7348.0,63.4365,64.105,63.4087,64.0958,7348.0
2019-09-13 10:25:00,69.1,69.18,68.89,68.91,10003.0,64.1608,64.235,63.9658,63.9843,10003.0
2019-09-13 10:30:00,68.89,69.06,68.82,68.95,19724.0,63.9658,64.1236,63.9008,64.0215,19724.0
2019-09-13 10:35:00,68.97,69.03,68.89,68.95,11259.0,64.0401,64.0958,63.9658,64.0215,11259.0
2019-09-13 10:40:00,68.93,69.01,68.91,68.96,4540.0,64.0029,64.0772,63.9843,64.0308,4540.0
2019-09-13 10:45:00,69.0,69.05,68.97,69.0,7092.0,64.0679,64.1143,64.0401,64.0679,7092.0
2019-09-13 10:50:00,68.96,69.12,68.96,69.05,15502.0,64.0308,64.1793,64.0308,64.1143,15502.0
2019-09-13 10:55:00,69.08,69.15,69.05,69.12,3524.0,64.1422,64.2072,64.1143,64.1793,3524.0
2019-09-13 11:00:00,69.11,69.15,69.07,69.13,19540.0,64.17,64.2072,64.1329,64.1886,19540.0
2019-09-13 11:05:00,69.14,69.26,69.11,69.15,12548.0,64.1979,64.3093,64.17,64.2072,12548.0
2019-09-13 11:10:00,69.15,69.24,69.13,69.24,2462.0,64.2072,64.2908,64.1886,64.2908,2462.0
2019-09-13 11:15:00,69.19,69.21,69.11,69.12,3732.0,64.2443,64.2629,64.17,64.1793,3732.0
2019-09-13 11:20:00,69.1,69.13,69.01,69.1,2974.0,64.1608,64.1886,64.0772,64.1608,2974.0
2019-09-13 11:25:00,69.09,69.23,69.06,69.17,3803.0,64.1515,64.2815,64.1236,64.2258,3803.0
2019-09-13 11:30:00,69.22,69.37,69.21,69.25,7847.0,64.2722,64.4115,64.2629,64.3,7847.0
2019-09-13 11:35:00,69.26,69.28,69.2,69.28,7261.0,64.3093,64.3279,64.2536,64.3279,7261.0
2019-09-13 11:40:00,69.26,69.36,69.22,69.36,4212.0,64.3093,64.4022,64.2722,64.4022,4212.0
2019-09-13 11:45:00,69.35,69.36,69.28,69.32,3016.0,64.3929,64.4022,64.3279,64.365,3016.0
2019-09-13 11:50:00,69.4,69.41,69.3,69.3,7221.0,64.4393,64.4486,64.3465,64.3465,7221.0
2019-09-13 11:55:00,69.32,69.34,69.26,69.29,3300.0,64.365,64.3836,64.3093,64.3372,3300.0
2019-09-13 12:00:00,69.26,69.42,69.25,69.4,2037.0,64.3093,64.4579,64.3,64.4393,2037.0
2019-09-13 12:05:00,69.41,69.46,69.41,69.45,2743.0,64.4486,64.495,64.4486,64.4857,2743.0
2019-09-13 12:10:00,69.45,69.5,69.44,69.45,3106.0,64.4857,64.5322,64.4765,64.4857,3106.0
2019-09-13 12:15:00,69.48,69.48,69.44,69.45,3690.0,64.5136,64.5136,64.4765,64.4857,3690.0
2019-09-13 12:20:00,69.45,69.45,69.4,69.42,2383.0,64.4857,64.4857,64.4393,64.4579,2383.0
2019-09-13 12:25:00,69.43,69.51,69.37,69.4,8105.0,64.4672,64.5415,64.4115,64.4393,8105.0
2019-09-13 12:30:00,69.44,69.55,69.44,69.53,2116.0,64.4765,64.5786,64.4765,64.56,2116.0
2019-09-13 12:35:00,69.54,69.58,69.52,69.52,2852.0,64.5693,64.6064,64.5507,64.5507,2852.0
2019-09-13 12:40:00,69.51,69.57,69.5,69.51,2511.0,64.5415,64.5972,64.5322,64.5415,2511.0
2019-09-13 12:45:00,69.5,69.51,69.41,69.44,8099.0,64.5322,64.5415,64.4486,64.4765,8099.0
2019-09-13 12:50:00,69.45,69.45,69.39,69.39,4912.0,64.4857,64.4857,64.43,64.43,4912.0
2019-09-13 12:55:00,69.39,69.42,69.38,69.41,2545.0,64.43,64.4579,64.4207,64.4486,2545.0
2019-09-13 13:00:00,69.39,69.45,69.38,69.45,2244.0,64.43,64.4857,64.4207,64.4857,2244.0
2019-09-13 13:05:00,69.43,69.45,69.42,69.45,1700.0,64.4672,64.4857,64.4579,64.4857,1700.0
2019-09-13 13:10:00,69.44,69.49,69.33,69.46,16337.0,64.4765,64.5229,64.3743,64.495,16337.0
2019-09-13 13:15:00,69.49,69.52,69.46,69.5,1927.0,64.5229,64.5507,64.495,64.5322,1927.0
2019-09-13 13:20:00,69.49,69.54,69.47,69.49,1800.0,64.5229,64.5693,64.5043,64.5229,1800.0
2019-09-13 13:25:00,69.5,69.51,69.42,69.48,1947.0,64.5322,64.5415,64.4579,64.5136,1947.0
2019-09-13 13:30:00,69.48,69.51,69.46,69.46,1500.0,64.5136,64.5415,64.495,64.495,1500.0
2019-09-13 13:35:00,69.44,69.48,69.44,69.44,1650.0,64.4765,64.5136,64.4765,64.4765,1650.0
2019-09-13 13:40:00,69.45,69.46,69.39,69.4,2328.0,64.4857,64.495,64.43,64.4393,2328.0
2019-09-13 13:45:00,69.39,69.54,69.39,69.54,2103.0,64.43,64.5693,64.43,64.5693,2103.0
2019-09-13 13:50:00,69.54,69.58,69.52,69.56,5381.0,64.5693,64.6064,64.5507,64.5879,5381.0
2019-09-13 13:55:00,69.57,69.59,69.39,69.39,5527.0,64.5972,64.6157,64.43,64.43,5527.0
2019-09-13 14:00:00,69.42,69.5,69.39,69.49,2200.0,64.4579,64.5322,64.43,64.5229,2200.0
2019-09-13 14:05:00,69.52,69.56,69.51,69.52,2855.0,64.5507,64.5879,64.5415,64.5507,2855.0
2019-09-13 14:10:00,69.52,69.59,69.52,69.59,740.0,64.5507,64.6157,64.5507,64.6157,740.0
2019-09-13 14:15:00,69.57,69.58,69.52,69.53,3897.0,64.5972,64.6064,64.5507,64.56,3897.0
2019-09-13 14:20:00,69.54,69.58,69.5,69.56,3275.0,64.5693,64.6064,64.5322,64.5879,3275.0
2019-09-13 14:25:00,69.58,69.59,69.54,69.59,3700.0,64.6064,64.6157,64.5693,64.6157,3700.0
2019-09-13 14:30:00,69.6,69.61,69.43,69.43,11082.0,64.625,64.6343,64.4672,64.4672,11082.0
2019-09-13 14:35:00,69.45,69.53,69.44,69.45,2657.0,64.4857,64.56,64.4765,64.4857,2657.0
2019-09-13 14:40:00,69.46,69.52,69.45,69.51,3202.0,64.495,64.5507,64.4857,64.5415,3202.0
2019-09-13 14:45:00,69.5,69.53,69.48,69.49,3100.0,64.5322,64.56,64.5136,64.5229,3100.0
2019-09-13 14:50:00,69.5,69.51,69.37,69.37,5877.0,64.5322,64.5415,64.4115,64.4115,5877.0
2019-09-13 14:55:00,69.37,69.43,69.36,69.36,4014.0,64.4115,64.4672,64.4022,64.4022,4014.0
2019-09-13 15:00:00,69.36,69.36,69.25,69.34,4468.0,64.4022,64.4022,64.3,64.3836,4468.0
2019-09-13 15:05:00,69.35,69.37,69.26,69.26,4751.0,64.3929,64.4115,64.3093,64.3093,4751.0
2019-09-13 15:10:00,69.28,69.37,69.27,69.33,4297.0,64.3279,64.4115,64.3186,64.3743,4297.0
2019-09-13 15:15:00,69.33,69.35,69.29,69.33,10237.0,64.3743,64.3929,64.3372,64.3743,10237.0
2019-09-13 15:20:00,69.34,69.38,69.3,69.38,4611.0,64.3836,64.4207,64.3465,64.4207,4611.0
2019-09-13 15:25:00,69.36,69.41,69.36,69.38,3070.0,64.4022,64.4486,64.4022,64.4207,3070.0
2019-09-13 15:30:00,69.39,69.42,69.36,69.39,6141.0,64.43,64.4579,64.4022,64.43,6141.0
2019-09-13 15:35:00,69.39,69.45,69.35,69.37,10308.0,64.43,64.4857,64.3929,64.4115,10308.0
2019-09-13 15:40:00,69.37,69.41,69.32,69.41,10226.0,64.4115,64.4486,64.365,64.4486,10226.0
2019-09-13 15:45:00,69.42,69.42,69.28,69.36,9039.0,64.4579,64.4579,64.3279,64.4022,9039.0
2019-09-13 15:50:00,69.36,69.44,69.33,69.34,21545.0,64.4022,64.4765,64.3743,64.3836,21545.0
2019-09-13 15:55:00,69.36,69.37,69.24,69.28,41120.0,64.4022,64.4115,64.2908,64.3279,41120.0
2019-09-16 09:30:00,68.92,69.77,68.63,69.3,67672.0,63.9936,64.7829,63.7244,64.3465,67672.0
2019-09-16 09:35:00,69.37,69.64,68.98,68.98,24850.0,64.4115,64.6622,64.0493,64.0493,24850.0
2019-09-16 09:40:00,68.84,69.19,68.67,69.11,19569.0,63.9193,64.2443,63.7615,64.17,19569.0
2019-09-16 09:45:00,69.09,69.15,68.92,68.93,34330.0,64.1515,64.2072,63.9936,64.0029,34330.0
2019-09-16 09:50:00,68.92,69.28,68.92,69.15,9273.0,63.9936,64.3279,63.9936,64.2072,9273.0
2019-09-16 09:55:00,69.18,69.3,68.91,69.03,4618.0,64.235,64.3465,63.9843,64.0958,4618.0
2019-09-16 10:00:00,68.93,69.14,68.93,69.06,10544.0,64.0029,64.1979,64.0029,64.1236,10544.0
2019-09-16 10:05:00,69.07,69.11,68.89,68.92,6581.0,64.1329,64.17,63.9658,63.9936,6581.0
2019-09-16 10:10:00,68.92,69.47,68.92,69.47,11308.0,63.9936,64.5043,63.9936,64.5043,11308.0
2019-09-16 10:15:00,69.46,69.56,69.37,69.5,26547.0,64.495,64.5879,64.4115,64.5322,26547.0
2019-09-16 10:20:00,69.52,69.79,69.52,69.77,5039.0,64.5507,64.8014,64.5507,64.7829,5039.0
2019-09-16 10:25:00,69.76,69.76,69.37,69.38,4054.0,64.7736,64.7736,64.4115,64.4207,4054.0
2019-09-16 10:30:00,69.32,69.52,69.3,69.3,5280.0,64.365,64.5507,64.3465,64.3465,5280.0
2019-09-16 10:35:00,69.27,69.4,69.17,69.17,6744.0,64.3186,64.4393,64.2258,64.2258,6744.0
2019-09-16 10:40:00,69.17,69.27,69.16,69.23,4787.0,64.2258,64.3186,64.2165,64.2815,4787.0
2019-09-16 10:45:00,69.26,69.28,69.2,69.2,2468.0,64.3093,64.3279,64.2536,64.2536,2468.0
2019-09-16 10:50:00,69.22,69.33,69.22,69.23,4960.0,64.2722,64.3743,64.2722,64.2815,4960.0
2019-09-16 10:55:00,69.2,69.39,69.2,69.33,6797.0,64.2536,64.43,64.2536,64.3743,6797.0
2019-09-16 11:00:00,69.35,69.48,69.33,69.44,7320.0,64.3929,64.5136,64.3743,64.4765,7320.0
2019-09-16 11:05:00,69.49,69.53,69.45,69.47,5415.0,64.5229,64.56,64.4857,64.5043,5415.0
2019-09-16 11:10:00,69.47,69.6,69.47,69.59,11915.0,64.5043,64.625,64.5043,64.6157,11915.0
2019-09-16 11:15:00,69.59,69.72,69.58,69.58,7964.0,64.6157,64.7364,64.6064,64.6064,7964.0
2019-09-16 11:20:00,69.54,69.55,69.4,69.4,2615.0,64.5693,64.5786,64.4393,64.4393,2615.0
2019-09-16 11:25:00,69.37,69.37,69.24,69.24,3325.0,64.4115,64.4115,64.2908,64.2908,3325.0
2019-09-16 11:30:00,69.25,69.32,69.12,69.12,4129.0,64.3,64.365,64.1793,64.1793,4129.0
2019-09-16 11:35:00,69.16,69.34,69.16,69.33,3200.0,64.2165,64.3836,64.2165,64.3743,3200.0
2019-09-16 11:40:00,69.3,69.31,69.22,69.25,2568.0,64.3465,64.3557,64.2722,64.3,2568.0
2019-09-16 11:45:00,69.21,69.33,69.21,69.28,7116.0,64.2629,64.3743,64.2629,64.3279,7116.0
2019-09-16 11:50:00,69.25,69.33,69.24,69.28,4111.0,64.3,64.3743,64.2908,64.3279,4111.0
2019-09-16 11:55:00,69.28,69.28,69.02,69.11,4659.0,64.3279,64.3279,64.0865,64.17,4659.0
2019-09-16 12:00:00,69.12,69.23,69.12,69.23,2400.0,64.1793,64.2815,64.1793,64.2815,2400.0
2019-09-16 12:05:00,69.23,69.27,69.14,69.14,8132.0,64.2815,64.3186,64.1979,64.1979,8132.0
2019-09-16 12:10:00,69.15,69.19,69.13,69.14,2216.0,64.2072,64.2443,64.1886,64.1979,2216.0
2019-09-16 12:15:00,69.16,69.19,69.1,69.1,2900.0,64.2165,64.2443,64.1608,64.1608,2900.0
2019-09-16 12:20:00,69.09,69.09,69.05,69.08,3268.0,64.1515,64.1515,64.1143,64.1422,3268.0
2019-09-16 12:25:00,69.08,69.24,69.07,69.24,2200.0,64.1422,64.2908,64.1329,64.2908,2200.0
2019-09-16 12:30:00,69.25,69.27,69.17,69.17,5487.0,64.3,64.3186,64.2258,64.2258,5487.0
2019-09-16 12:35:00,69.19,69.25,69.19,69.2,2500.0,64.2443,64.3,64.2443,64.2536,2500.0
2019-09-16 12:40:00,69.24,69.24,69.15,69.18,2865.0,64.2908,64.2908,64.2072,64.235,2865.0
2019-09-16 12:45:00,69.19,69.27,69.18,69.26,4470.0,64.2443,64.3186,64.235,64.3093,4470.0
2019-09-16 12:50:00,69.22,69.25,69.16,69.2,7426.0,64.2722,64.3,64.2165,64.2536,7426.0
2019-09-16 12:55:00,69.2,69.29,69.18,69.2,5354.0,64.2536,64.3372,64.235,64.2536,5354.0
2019-09-16 13:00:00,69.15,69.15,69.05,69.09,6801.0,64.2072,64.2072,64.1143,64.1515,6801.0
2019-09-16 13:05:00,69.09,69.12,69.07,69.1,14064.0,64.1515,64.1793,64.1329,64.1608,14064.0
2019-09-16 13:10:00,69.12,69.19,69.12,69.16,1710.0,64.1793,64.2443,64.1793,64.2165,1710.0
2019-09-16 13:15:00,69.16,69.28,69.14,69.25,11729.0,64.2165,64.3279,64.1979,64.3,11729.0
2019-09-16 13:20:00,69.24,69.25,69.2,69.21,2299.0,64.2908,64.3,64.2536,64.2629,2299.0
2019-09-16 13:25:00,69.21,69.29,69.2,69.27,5460.0,64.2629,64.3372,64.2536,64.3186,5460.0
2019-09-16 13:30:00,69.27,69.29,69.21,69.22,6033.0,64.3186,64.3372,64.2629,64.2722,6033.0
2019-09-16 13:35:00,69.22,69.24,69.19,69.22,4500.0,64.2722,64.2908,64.2443,64.2722,4500.0
2019-09-16 13:40:00,69.24,69.27,69.21,69.27,2556.0,64.2908,64.3186,64.2629,64.3186,2556.0
2019-09-16 13:45:00,69.25,69.27,69.21,69.21,4388.0,64.3,64.3186,64.2629,64.2629,4388.0
2019-09-16 13:50:00,69.22,69.22,69.16,69.18,1900.0,64.2722,64.2722,64.2165,64.235,1900.0
2019-09-16 13:55:00,69.2,69.31,69.2,69.26,6978.0,64.2536,64.3557,64.2536,64.3093,6978.0
2019-09-16 14:00:00,69.27,69.3,69.22,69.22,9790.0,64.3186,64.3465,64.2722,64.2722,9790.0
2019-09-16 14:05:00,69.22,69.23,69.09,69.1,2971.0,64.2722,64.2815,64.1515,64.1608,2971.0
2019-09-16 14:10:00,69.09,69.18,69.09,69.15,6329.0,64.1515,64.235,64.1515,64.2072,6329.0
2019-09-16 14:15:00,69.13,69.19,69.11,69.17,3685.0,64.1886,64.2443,64.17,64.2258,3685.0
2019-09-16 14:20:00,69.19,69.26,69.17,69.25,3600.0,64.2443,64.3093,64.2258,64.3,3600.0
2019-09-16 14:25:00,69.27,69.3,69.2,69.24,6559.0,64.3186,64.3465,64.2536,64.2908,6559.0
2019-09-16 14:30:00,69.22,69.26,69.15,69.15,6421.0,64.2722,64.3093,64.2072,64.2072,6421.0
2019-09-16 14:35:00,69.15,69.21,69.13,69.18,5077.0,64.2072,64.2629,64.1886,64.235,5077.0
2019-09-16 14:40:00,69.17,69.19,69.08,69.08,7752.0,64.2258,64.2443,64.1422,64.1422,7752.0
2019-09-16 14:45:00,69.1,69.11,69.07,69.11,3100.0,64.1608,64.17,64.1329,64.17,3100.0
2019-09-16 14:50:00,69.11,69.12,69.05,69.05,4821.0,64.17,64.1793,64.1143,64.1143,4821.0
2019-09-16 14:55:00,69.05,69.17,69.04,69.14,4300.0,64.1143,64.2258,64.105,64.1979,4300.0
2019-09-16 15:00:00,69.13,69.16,69.02,69.05,5827.0,64.1886,64.2165,64.0865,64.1143,5827.0
2019-09-16 15:05:00,69.06,69.07,69.01,69.01,3554.0,64.1236,64.1329,64.0772,64.0772,3554.0
2019-09-16 15:10:00,69.03,69.15,69.02,69.1,8230.0,64.0958,64.2072,64.0865,64.1608,8230.0
2019-09-16 15:15:00,69.09,69.13,69.02,69.05,5793.0,64.1515,64.1886,64.0865,64.1143,5793.0
2019-09-16 15:20:00,69.04,69.07,68.98,68.99,7478.0,64.105,64.1329,64.0493,64.0586,7478.0
2019-09-16 15:25:00,68.98,69.03,68.97,68.99,5876.0,64.0493,64.0958,64.0401,64.0586,5876.0
2019-09-16 15:30:00,68.98,69.03,68.94,68.98,10673.0,64.0493,64.0958,64.0122,64.0493,10673.0
2019-09-16 15:35:00,68.99,69.02,68.94,69.0,11248.0,64.0586,64.0865,64.0122,64.0679,11248.0
2019-09-16 15:40:00,68.98,68.98,68.9,68.94,14775.0,64.0493,64.0493,63.9751,64.0122,14775.0
2019-09-16 15:45:00,68.94,68.99,68.91,68.91,15879.0,64.0122,64.0586,63.9843,63.9843,15879.0
2019-09-16 15:50:00,68.93,69.0,68.76,68.77,48484.0,64.0029,64.0679,63.8451,63.8543,48484.0
2019-09-16 15:55:00,68.76,68.92,68.74,68.78,74925.0,63.8451,63.9936,63.8265,63.8636,74925.0
2019-09-17 09:30:00,68.19,68.54,67.31,67.81,49348.0,63.3158,63.6408,62.4987,62.963,49348.0
2019-09-17 09:35:00,67.87,68.42,67.72,68.08,36586.0,63.0187,63.5294,62.8794,63.2137,36586.0
2019-09-17 09:40:00,68.05,68.58,67.89,68.03,21527.0,63.1858,63.6779,63.0372,63.1672,21527.0
2019-09-17 09:45:00,67.95,68.34,67.94,68.2,17481.0,63.093,63.4551,63.0837,63.3251,17481.0
2019-09-17 09:50:00,68.21,68.3,68.02,68.13,16594.0,63.3344,63.4179,63.158,63.2601,16594.0
2019-09-17 09:55:00,68.17,68.31,68.1,68.16,5826.0,63.2972,63.4272,63.2322,63.2879,5826.0
2019-09-17 10:00:00,68.22,68.22,67.6,67.75,13818.0,63.3437,63.3437,62.768,62.9073,13818.0
2019-09-17 10:05:00,67.67,67.76,67.6,67.69,4414.0,62.833,62.9165,62.768,62.8515,4414.0
2019-09-17 10:10:00,67.7,67.71,67.42,67.45,10688.0,62.8608,62.8701,62.6008,62.6287,10688.0
2019-09-17 10:15:00,67.4,67.62,67.4,67.52,6065.0,62.5823,62.7865,62.5823,62.6937,6065.0
2019-09-17 10:20:00,67.45,67.46,67.26,67.4,7346.0,62.6287,62.638,62.4523,62.5823,7346.0
2019-09-17 10:25:00,67.41,67.43,67.21,67.22,4366.0,62.5916,62.6101,62.4059,62.4151,4366.0
2019-09-17 10:30:00,67.26,67.44,67.25,67.4,5624.0,62.4523,62.6194,62.443,62.5823,5624.0
2019-09-17 10:35:00,67.41,67.45,67.38,67.41,7542.0,62.5916,62.6287,62.5637,62.5916,7542.0
2019-09-17 10:40:00,67.42,67.42,67.26,67.28,6165.0,62.6008,62.6008,62.4523,62.4709,6165.0
2019-09-17 10:45:00,67.28,67.56,67.27,67.56,5340.0,62.4709,62.7308,62.4616,62.7308,5340.0
2019-09-17 10:50:00,67.56,67.62,67.48,67.55,5541.0,62.7308,62.7865,62.6566,62.7216,5541.0
2019-09-17 10:55:00,67.52,67.64,67.49,67.6,9110.0,62.6937,62.8051,62.6658,62.768,9110.0
2019-09-17 11:00:00,67.61,67.69,67.56,67.56,6399.0,62.7773,62.8515,62.7308,62.7308,6399.0
2019-09-17 11:05:00,67.61,67.69,67.61,67.64,3913.0,62.7773,62.8515,62.7773,62.8051,3913.0
2019-09-17 11:10:00,67.62,67.69,67.57,67.59,6747.0,62.7865,62.8515,62.7401,62.7587,6747.0
2019-09-17 11:15:00,67.59,67.68,67.42,67.42,5354.0,62.7587,62.8423,62.6008,62.6008,5354.0
2019-09-17 11:20:00,67.39,67.62,67.39,67.61,5618.0,62.573,62.7865,62.573,62.7773,5618.0
2019-09-17 11:25:00,67.65,67.91,67.6,67.89,6563.0,62.8144,63.0558,62.768,63.0372,6563.0
2019-09-17 11:30:00,67.97,67.97,67.8,67.91,5366.0,63.1115,63.1115,62.9537,63.0558,5366.0
2019-09-17 11:35:00,67.91,67.97,67.89,67.96,5101.0,63.0558,63.1115,63.0372,63.1022,5101.0
2019-09-17 11:40:00,67.95,67.99,67.9,67.98,4844.0,63.093,63.1301,63.0465,63.1208,4844.0
2019-09-17 11:45:00,67.96,68.02,67.93,68.0,5560.0,63.1022,63.158,63.0744,63.1394,5560.0
2019-09-17 11:50:00,67.97,67.98,67.84,67.84,3564.0,63.1115,63.1208,62.9908,62.9908,3564.0
2019-09-17 11:55:00,67.81,67.86,67.8,67.84,3518.0,62.963,63.0094,62.9537,62.9908,3518.0
2019-09-17 12:00:00,67.86,67.9,67.82,67.82,2749.0,63.0094,63.0465,62.9723,62.9723,2749.0
2019-09-17 12:05:00,67.85,67.91,67.85,67.91,2930.0,63.0001,63.0558,63.0001,63.0558,2930.0
2019-09-17 12:10:00,67.92,67.93,67.87,67.88,2851.0,63.0651,63.0744,63.0187,63.028,2851.0
2019-09-17 12:15:00,67.87,68.0,67.85,68.0,6408.0,63.0187,63.1394,63.0001,63.1394,6408.0
2019-09-17 12:20:00,68.01,68.01,67.88,67.93,4332.0,63.1487,63.1487,63.028,63.0744,4332.0
2019-09-17 12:25:00,67.95,68.0,67.93,68.0,3671.0,63.093,63.1394,63.0744,63.1394,3671.0
2019-09-17 12:30:00,67.96,68.02,67.96,68.01,6726.0,63.1022,63.158,63.1022,63.1487,6726.0
2019-09-17 12:35:00,67.99,68.11,67.92,68.11,11367.0,63.1301,63.2415,63.0651,63.2415,11367.0
2019-09-17 12:40:00,68.13,68.13,68.01,68.04,3115.0,63.2601,63.2601,63.1487,63.1765,3115.0
2019-09-17 12:45:00,68.01,68.03,67.99,68.02,2035.0,63.1487,63.1672,63.1301,63.158,2035.0
2019-09-17 12:50:00,68.04,68.04,67.99,68.02,3161.0,63.1765,63.1765,63.1301,63.158,3161.0
2019-09-17 12:55:00,68.0,68.16,68.0,68.16,6958.0,63.1394,63.2879,63.1394,63.2879,6958.0
2019-09-17 13:00:00,68.16,68.17,68.1,68.1,3000.0,63.2879,63.2972,63.2322,63.2322,3000.0
2019-09-17 13:05:00,68.09,68.28,68.08,68.27,2139.0,63.223,63.3994,63.2137,63.3901,2139.0
2019-09-17 13:10:00,68.33,68.41,68.32,68.4,8563.0,63.4458,63.5201,63.4365,63.5108,8563.0
2019-09-17 13:15:00,68.42,68.52,68.39,68.52,4192.0,63.5294,63.6222,63.5015,63.6222,4192.0
2019-09-17 13:20:00,68.53,68.64,68.49,68.56,10879.0,63.6315,63.7336,63.5944,63.6594,10879.0
2019-09-17 13:25:00,68.58,68.62,68.57,68.61,4661.0,63.6779,63.7151,63.6686,63.7058,4661.0
2019-09-17 13:30:00,68.64,68.66,68.55,68.57,12308.0,63.7336,63.7522,63.6501,63.6686,12308.0
2019-09-17 13:35:00,68.57,68.57,68.49,68.51,10229.0,63.6686,63.6686,63.5944,63.6129,10229.0
2019-09-17 13:40:00,68.5,68.52,68.46,68.46,4636.0,63.6036,63.6222,63.5665,63.5665,4636.0
2019-09-17 13:45:00,68.42,68.43,68.27,68.31,4300.0,63.5294,63.5386,63.3901,63.4272,4300.0
2019-09-17 13:50:00,68.32,68.35,68.28,68.32,3878.0,63.4365,63.4644,63.3994,63.4365,3878.0
2019-09-17 13:55:00,68.34,68.38,68.27,68.27,6307.0,63.4551,63.4922,63.3901,63.3901,6307.0
2019-09-17 14:00:00,68.31,68.5,68.29,68.47,11519.0,63.4272,63.6036,63.4087,63.5758,11519.0
2019-09-17 14:05:00,68.5,68.62,68.43,68.46,10840.0,63.6036,63.7151,63.5386,63.5665,10840.0
2019-09-17 14:10:00,68.48,68.51,68.3,68.3,5598.0,63.5851,63.6129,63.4179,63.4179,5598.0
2019-09-17 14:15:00,68.34,68.43,68.34,68.36,3883.0,63.4551,63.5386,63.4551,63.4737,3883.0
2019-09-17 14:20:00,68.36,68.36,68.21,68.21,4831.0,63.4737,63.4737,63.3344,63.3344,4831.0
2019-09-17 14:25:00,68.2,68.23,68.1,68.1,5085.0,63.3251,63.3529,63.2322,63.2322,5085.0
2019-09-17 14:30:00,68.09,68.12,68.0,68.02,5704.0,63.223,63.2508,63.1394,63.158,5704.0
2019-09-17 14:35:00,68.0,68.02,67.89,67.89,6562.0,63.1394,63.158,63.0372,63.0372,6562.0
2019-09-17 14:40:00,67.9,68.05,67.89,67.99,5759.0,63.0465,63.1858,63.0372,63.1301,5759.0
2019-09-17 14:45:00,67.99,68.0,67.95,67.96,4145.0,63.1301,63.1394,63.093,63.1022,4145.0
2019-09-17 14:50:00,67.96,68.02,67.93,67.93,4765.0,63.1022,63.158,63.0744,63.0744,4765.0
2019-09-17 14:55:00,67.94,67.99,67.88,67.96,4446.0,63.0837,63.1301,63.028,63.1022,4446.0
2019-09-17 15:00:00,67.97,68.04,67.94,68.04,8565.0,63.1115,63.1765,63.0837,63.1765,8565.0
2019-09-17 15:05:00,68.04,68.12,68.04,68.1,3523.0,63.1765,63.2508,63.1765,63.2322,3523.0
2019-09-17 15:10:00,68.09,68.09,68.05,68.05,6981.0,63.223,63.223,63.1858,63.1858,6981.0
2019-09-17 15:15:00,68.05,68.05,67.95,68.02,11041.0,63.1858,63.1858,63.093,63.158,11041.0
2019-09-17 15:20:00,68.03,68.06,68.0,68.01,6536.0,63.1672,63.1951,63.1394,63.1487,6536.0
2019-09-17 15:25:00,68.02,68.03,67.97,67.97,7657.0,63.158,63.1672,63.1115,63.1115,7657.0
2019-09-17 15:30:00,67.97,68.02,67.92,67.94,9966.0,63.1115,63.158,63.0651,63.0837,9966.0
2019-09-17 15:35:00,67.95,67.95,67.87,67.92,14112.0,63.093,63.093,63.0187,63.0651,14112.0
2019-09-17 15:40:00,67.91,67.91,67.81,67.83,16614.0,63.0558,63.0558,62.963,62.9815,16614.0
2019-09-17 15:45:00,67.83,67.85,67.78,67.78,26895.0,62.9815,63.0001,62.9351,62.9351,26895.0
2019-09-17 15:50:00,67.77,67.78,67.6,67.67,36744.0,62.9258,62.9351,62.768,62.833,36744.0
2019-09-17 15:55:00,67.66,67.83,67.6,67.76,70918.0,62.8237,62.9815,62.768,62.9165,70918.0
2019-09-18 09:30:00,67.35,67.55,67.03,67.28,28649.0,62.5358,62.7216,62.2387,62.4709,28649.0
2019-09-18 09:35:00,67.21,67.7,67.21,67.7,7140.0,62.4059,62.8608,62.4059,62.8608,7140.0
2019-09-18 09:40:00,67.59,67.8,67.47,67.8,4900.0,62.7587,62.9537,62.6473,62.9537,4900.0
2019-09-18 09:45:00,67.8,67.96,67.65,67.85,2900.0,62.9537,63.1022,62.8144,63.0001,2900.0
2019-09-18 09:50:00,67.8,67.87,67.68,67.81,2099.0,62.9537,63.0187,62.8423,62.963,2099.0
2019-09-18 09:55:00,67.75,67.98,67.71,67.89,6023.0,62.9073,63.1208,62.8701,63.0372,6023.0
2019-09-18 10:00:00,67.91,67.96,67.72,67.8,5100.0,63.0558,63.1022,62.8794,62.9537,5100.0
2019-09-18 10:05:00,67.83,67.83,67.47,67.51,4722.0,62.9815,62.9815,62.6473,62.6844,4722.0
2019-09-18 10:10:00,67.43,67.56,67.39,67.46,4200.0,62.6101,62.7308,62.573,62.638,4200.0
2019-09-18 10:15:00,67.39,67.66,67.39,67.5,12581.0,62.573,62.8237,62.573,62.6751,12581.0
2019-09-18 10:20:00,67.45,67.6,67.44,67.58,12927.0,62.6287,62.768,62.6194,62.7494,12927.0
2019-09-18 10:25:00,67.6,67.91,67.6,67.91,5394.0,62.768,63.0558,62.768,63.0558,5394.0
2019-09-18 10:30:00,67.92,68.05,67.91,68.01,6629.0,63.0651,63.1858,63.0558,63.1487,6629.0
2019-09-18 10:35:00,68.06,68.15,68.03,68.03,2973.0,63.1951,63.2787,63.1672,63.1672,2973.0
2019-09-18 10:40:00,68.01,68.16,68.01,68.04,3529.0,63.1487,63.2879,63.1487,63.1765,3529.0
2019-09-18 10:45:00,68.14,68.22,68.1,68.19,4694.0,63.2694,63.3437,63.2322,63.3158,4694.0
2019-09-18 10:50:00,68.22,68.26,68.02,68.06,7433.0,63.3437,63.3808,63.158,63.1951,7433.0
2019-09-18 10:55:00,68.03,68.16,67.97,68.13,3804.0,63.1672,63.2879,63.1115,63.2601,3804.0
2019-09-18 11:00:00,68.12,68.28,68.11,68.13,12580.0,63.2508,63.3994,63.2415,63.2601,12580.0
2019-09-18 11:05:00,68.09,68.09,67.95,67.98,8200.0,63.223,63.223,63.093,63.1208,8200.0
2019-09-18 11:10:00,67.95,68.06,67.89,67.96,6600.0,63.093,63.1951,63.0372,63.1022,6600.0
2019-09-18 11:15:00,67.98,68.08,67.97,67.97,12959.0,63.1208,63.2137,63.1115,63.1115,12959.0
2019-09-18 11:20:00,67.98,68.06,67.96,67.96,12240.0,63.1208,63.1951,63.1022,63.1022,12240.0
2019-09-18 11:25:00,67.98,67.99,67.91,67.91,8871.0,63.1208,63.1301,63.0558,63.0558,8871.0
2019-09-18 11:30:00,67.95,67.95,67.76,67.8,8831.0,63.093,63.093,62.9165,62.9537,8831.0
2019-09-18 11:35:00,67.76,67.85,67.75,67.81,28313.0,62.9165,63.0001,62.9073,62.963,28313.0
2019-09-18 11:40:00,67.8,67.8,67.46,67.46,29961.0,62.9537,62.9537,62.638,62.638,29961.0
2019-09-18 11:45:00,67.45,67.46,67.1,67.14,27135.0,62.6287,62.638,62.3037,62.3409,27135.0
2019-09-18 11:50:00,67.14,67.25,67.12,67.16,7255.0,62.3409,62.443,62.3223,62.3594,7255.0
2019-09-18 11:55:00,67.14,67.22,67.11,67.17,4633.0,62.3409,62.4151,62.313,62.3687,4633.0
2019-09-18 12:00:00,67.15,67.31,67.15,67.31,1722.0,62.3501,62.4987,62.3501,62.4987,1722.0
2019-09-18 12:05:00,67.29,67.35,67.24,67.32,3965.0,62.4801,62.5358,62.4337,62.508,3965.0
2019-09-18 12:10:00,67.35,67.38,67.27,67.34,2340.0,62.5358,62.5637,62.4616,62.5266,2340.0
2019-09-18 12:15:00,67.38,67.38,67.18,67.23,4330.0,62.5637,62.5637,62.378,62.4244,4330.0
2019-09-18 12:20:00,67.2,67.3,67.2,67.24,4124.0,62.3966,62.4894,62.3966,62.4337,4124.0
2019-09-18 12:25:00,67.24,67.26,67.18,67.23,2447.0,62.4337,62.4523,62.378,62.4244,2447.0
2019-09-18 12:30:00,67.23,67.24,67.16,67.21,3408.0,62.4244,62.4337,62.3594,62.4059,3408.0
2019-09-18 12:35:00,67.2,67.23,67.12,67.17,5002.0,62.3966,62.4244,62.3223,62.3687,5002.0
2019-09-18 12:40:00,67.16,67.22,67.12,67.14,3134.0,62.3594,62.4151,62.3223,62.3409,3134.0
2019-09-18 12:45:00,67.14,67.16,67.11,67.13,2534.0,62.3409,62.3594,62.313,62.3316,2534.0
2019-09-18 12:50:00,67.14,67.2,67.12,67.12,4584.0,62.3409,62.3966,62.3223,62.3223,4584.0
2019-09-18 12:55:00,67.12,67.2,67.07,67.18,6897.0,62.3223,62.3966,62.2759,62.378,6897.0
2019-09-18 13:00:00,67.18,67.2,67.04,67.08,8086.0,62.378,62.3966,62.248,62.2851,8086.0
2019-09-18 13:05:00,67.11,67.4,67.1,67.33,16114.0,62.313,62.5823,62.3037,62.5173,16114.0
2019-09-18 13:10:00,67.36,67.38,67.21,67.25,2635.0,62.5451,62.5637,62.4059,62.443,2635.0
2019-09-18 13:15:00,67.26,67.3,67.25,67.25,1000.0,62.4523,62.4894,62.443,62.443,1000.0
2019-09-18 13:20:00,67.28,67.29,67.21,67.23,2000.0,62.4709,62.4801,62.4059,62.4244,2000.0
2019-09-18 13:25:00,67.18,67.18,67.12,67.13,1500.0,62.378,62.378,62.3223,62.3316,1500.0
2019-09-18 13:30:00,67.13,67.16,67.12,67.16,2514.0,62.3316,62.3594,62.3223,62.3594,2514.0
2019-09-18 13:35:00,67.16,67.24,67.14,67.19,4124.0,62.3594,62.4337,62.3409,62.3873,4124.0
2019-09-18 13:40:00,67.21,67.21,67.14,67.19,2423.0,62.4059,62.4059,62.3409,62.3873,2423.0
2019-09-18 13:45:00,67.15,67.22,67.14,67.2,1602.0,62.3501,62.4151,62.3409,62.3966,1602.0
2019-09-18 13:50:00,67.2,67.27,67.15,67.25,4310.0,62.3966,62.4616,62.3501,62.443,4310.0
2019-09-18 13:55:00,67.23,67.3,67.23,67.29,1406.0,62.4244,62.4894,62.4244,62.4801,1406.0
2019-09-18 14:00:00,67.25,67.46,67.07,67.38,5446.0,62.443,62.638,62.2759,62.5637,5446.0
2019-09-18 14:05:00,67.44,67.47,67.29,67.29,4138.0,62.6194,62.6473,62.4801,62.4801,4138.0
2019-09-18 14:10:00,67.26,67.28,67.0,67.06,19143.0,62.4523,62.4709,62.2109,62.2666,19143.0
2019-09-18 14:15:00,67.11,67.12,66.84,66.96,19250.0,62.313,62.3223,62.0623,62.1737,19250.0
2019-09-18 14:20:00,66.97,67.14,66.94,67.05,4926.0,62.183,62.3409,62.1552,62.2573,4926.0
2019-09-18 14:25:00,67.05,67.21,67.05,67.13,3505.0,62.2573,62.4059,62.2573,62.3316,3505.0
2019-09-18 14:30:00,67.05,67.08,66.9,67.02,3565.0,62.2573,62.2851,62.118,62.2294,3565.0
2019-09-18 14:35:00,67.04,67.06,66.86,66.96,5300.0,62.248,62.2666,62.0809,62.1737,5300.0
2019-09-18 14:40:00,66.97,66.99,66.86,66.94,9521.0,62.183,62.2016,62.0809,62.1552,9521.0
2019-09-18 14:45:00,66.96,66.96,66.84,66.87,7053.0,62.1737,62.1737,62.0623,62.0902,7053.0
2019-09-18 14:50:00,66.87,66.94,66.8,66.86,13836.0,62.0902,62.1552,62.0252,62.0809,13836.0
2019-09-18 14:55:00,66.88,66.89,66.53,66.56,13458.0,62.0994,62.1087,61.7745,61.8023,13458.0
2019-09-18 15:00:00,66.56,66.68,66.56,66.62,8856.0,61.8023,61.9137,61.8023,61.858,8856.0
2019-09-18 15:05:00,66.6,66.82,66.58,66.82,8944.0,61.8395,62.0437,61.8209,62.0437,8944.0
2019-09-18 15:10:00,66.85,66.94,66.84,66.85,6425.0,62.0716,62.1552,62.0623,62.0716,6425.0
2019-09-18 15:15:00,66.87,66.88,66.81,66.84,7954.0,62.0902,62.0994,62.0344,62.0623,7954.0
2019-09-18 15:20:00,66.87,66.88,66.75,66.82,9973.0,62.0902,62.0994,61.9787,62.0437,9973.0
2019-09-18 15:25:00,66.86,66.89,66.81,66.86,6877.0,62.0809,62.1087,62.0344,62.0809,6877.0
2019-09-18 15:30:00,66.85,67.09,66.84,67.07,18146.0,62.0716,62.2944,62.0623,62.2759,18146.0
2019-09-18 15:35:00,67.08,67.16,67.05,67.12,14206.0,62.2851,62.3594,62.2573,62.3223,14206.0
2019-09-18 15:40:00,67.12,67.21,67.09,67.21,16545.0,62.3223,62.4059,62.2944,62.4059,16545.0
2019-09-18 15:45:00,67.22,67.23,67.12,67.19,12884.0,62.4151,62.4244,62.3223,62.3873,12884.0
2019-09-18 15:50:00,67.19,67.25,67.19,67.23,29363.0,62.3873,62.443,62.3873,62.4244,29363.0
2019-09-18 15:55:00,67.24,67.41,67.19,67.36,72649.0,62.4337,62.5916,62.3873,62.5451,72649.0
2019-09-19 09:30:00,67.4,68.18,67.35,67.96,18595.0,62.5823,63.3065,62.5358,63.1022,18595.0
2019-09-19 09:35:00,67.82,67.82,67.44,67.57,3180.0,62.9723,62.9723,62.6194,62.7401,3180.0
2019-09-19 09:40:00,67.54,67.54,66.71,67.11,23790.0,62.7123,62.7123,61.9416,62.313,23790.0
2019-09-19 09:45:00,67.21,67.21,66.91,66.93,2586.0,62.4059,62.4059,62.1273,62.1459,2586.0
2019-09-19 09:50:00,66.96,67.1,66.86,67.1,3759.0,62.1737,62.3037,62.0809,62.3037,3759.0
2019-09-19 09:55:00,67.01,67.19,66.91,66.99,7400.0,62.2202,62.3873,62.1273,62.2016,7400.0
2019-09-19 10:00:00,67.06,67.13,66.89,67.0,28671.0,62.2666,62.3316,62.1087,62.2109,28671.0
2019-09-19 10:05:00,67.07,67.28,67.04,67.22,4238.0,62.2759,62.4709,62.248,62.4151,4238.0
2019-09-19 10:10:00,67.19,67.21,67.09,67.12,2209.0,62.3873,62.4059,62.2944,62.3223,2209.0
2019-09-19 10:15:00,67.22,67.32,67.14,67.32,2820.0,62.4151,62.508,62.3409,62.508,2820.0
2019-09-19 10:20:00,67.32,67.32,67.22,67.28,2610.0,62.508,62.508,62.4151,62.4709,2610.0
2019-09-19 10:25:00,67.28,67.28,67.14,67.16,2329.0,62.4709,62.4709,62.3409,62.3594,2329.0
2019-09-19 10:30:00,67.12,67.24,67.11,67.18,5430.0,62.3223,62.4337,62.313,62.378,5430.0
2019-09-19 10:35:00,67.19,67.25,67.15,67.18,2475.0,62.3873,62.443,62.3501,62.378,2475.0
2019-09-19 10:40:00,67.23,67.23,67.05,67.08,2570.0,62.4244,62.4244,62.2573,62.2851,2570.0
2019-09-19 10:45:00,67.09,67.14,67.07,67.14,3900.0,62.2944,62.3409,62.2759,62.3409,3900.0
2019-09-19 10:50:00,67.12,67.35,67.08,67.35,20927.0,62.3223,62.5358,62.2851,62.5358,20927.0
2019-09-19 10:55:00,67.33,67.34,67.15,67.29,30833.0,62.5173,62.5266,62.3501,62.4801,30833.0
2019-09-19 11:00:00,67.32,67.51,67.3,67.5,17083.0,62.508,62.6844,62.4894,62.6751,17083.0
2019-09-19 11:05:00,67.49,67.64,67.49,67.63,1800.0,62.6658,62.8051,62.6658,62.7958,1800.0
2019-09-19 11:10:00,67.65,67.68,67.58,67.63,5404.0,62.8144,62.8423,62.7494,62.7958,5404.0
2019-09-19 11:15:00,67.63,67.84,67.6,67.78,14899.0,62.7958,62.9908,62.768,62.9351,14899.0
2019-09-19 11:20:00,67.8,67.86,67.77,67.83,3895.0,62.9537,63.0094,62.9258,62.9815,3895.0
2019-09-19 11:25:00,67.85,67.87,67.8,67.84,3990.0,63.0001,63.0187,62.9537,62.9908,3990.0
2019-09-19 11:30:00,67.86,67.93,67.85,67.88,4830.0,63.0094,63.0744,63.0001,63.028,4830.0
2019-09-19 11:35:00,67.89,67.9,67.82,67.87,2466.0,63.0372,63.0465,62.9723,63.0187,2466.0
2019-09-19 11:40:00,67.87,67.99,67.82,67.98,8985.0,63.0187,63.1301,62.9723,63.1208,8985.0
2019-09-19 11:45:00,67.98,68.06,67.98,68.02,4836.0,63.1208,63.1951,63.1208,63.158,4836.0
2019-09-19 11:50:00,68.0,68.08,67.98,68.05,3300.0,63.1394,63.2137,63.1208,63.1858,3300.0
2019-09-19 11:55:00,68.06,68.12,68.04,68.1,6456.0,63.1951,63.2508,63.1765,63.2322,6456.0
2019-09-19 12:00:00,68.1,68.16,68.1,68.12,4930.0,63.2322,63.2879,63.2322,63.2508,4930.0
2019-09-19 12:05:00,68.11,68.14,68.09,68.11,3876.0,63.2415,63.2694,63.223,63.2415,3876.0
2019-09-19 12:10:00,68.1,68.1,67.93,68.0,4906.0,63.2322,63.2322,63.0744,63.1394,4906.0
2019-09-19 12:15:00,68.01,68.01,67.95,67.97,1175.0,63.1487,63.1487,63.093,63.1115,1175.0
2019-09-19 12:20:00,68.0,68.02,67.97,67.97,2300.0,63.1394,63.158,63.1115,63.1115,2300.0
2019-09-19 12:25:00,67.97,68.0,67.9,67.92,3527.0,63.1115,63.1394,63.0465,63.0651,3527.0
2019-09-19 12:30:00,67.89,68.06,67.88,68.06,2434.0,63.0372,63.1951,63.028,63.1951,2434.0
2019-09-19 12:35:00,68.07,68.23,68.07,68.17,5371.0,63.2044,63.3529,63.2044,63.2972,5371.0
2019-09-19 12:40:00,68.2,68.22,68.16,68.17,2000.0,63.3251,63.3437,63.2879,63.2972,2000.0
2019-09-19 12:45:00,68.18,68.2,68.12,68.16,6235.0,63.3065,63.3251,63.2508,63.2879,6235.0
2019-09-19 12:50:00,68.18,68.19,68.11,68.11,2300.0,63.3065,63.3158,63.2415,63.2415,2300.0
2019-09-19 12:55:00,68.1,68.1,68.01,68.03,2090.0,63.2322,63.2322,63.1487,63.1672,2090.0
2019-09-19 13:00:00,68.02,68.1,68.01,68.09,2800.0,63.158,63.2322,63.1487,63.223,2800.0
2019-09-19 13:05:00,68.12,68.13,68.08,68.1,2580.0,63.2508,63.2601,63.2137,63.2322,2580.0
2019-09-19 13:10:00,68.11,68.11,68.08,68.09,2000.0,63.2415,63.2415,63.2137,63.223,2000.0
2019-09-19 13:15:00,68.11,68.13,68.08,68.13,3574.0,63.2415,63.2601,63.2137,63.2601,3574.0
2019-09-19 13:20:00,68.11,68.2,68.1,68.2,5428.0,63.2415,63.3251,63.2322,63.3251,5428.0
2019-09-19 13:25:00,68.17,68.18,68.14,68.14,2852.0,63.2972,63.3065,63.2694,63.2694,2852.0
2019-09-19 13:30:00,68.15,68.15,67.97,68.06,11847.0,63.2787,63.2787,63.1115,63.1951,11847.0
2019-09-19 13:35:00,68.06,68.07,67.96,67.96,3781.0,63.1951,63.2044,63.1022,63.1022,3781.0
2019-09-19 13:40:00,67.95,67.97,67.8,67.82,7971.0,63.093,63.1115,62.9537,62.9723,7971.0
2019-09-19 13:45:00,67.82,67.92,67.78,67.91,11220.0,62.9723,63.0651,62.9351,63.0558,11220.0
2019-09-19 13:50:00,67.91,67.97,67.89,67.96,5858.0,63.0558,63.1115,63.0372,63.1022,5858.0
2019-09-19 13:55:00,67.96,68.0,67.94,68.0,2408.0,63.1022,63.1394,63.0837,63.1394,2408.0
2019-09-19 14:00:00,67.99,68.16,67.99,68.12,5723.0,63.1301,63.2879,63.1301,63.2508,5723.0
2019-09-19 14:05:00,68.12,68.2,68.11,68.19,7196.0,63.2508,63.3251,63.2415,63.3158,7196.0
2019-09-19 14:10:00,68.18,68.31,68.18,68.3,6840.0,63.3065,63.4272,63.3065,63.4179,6840.0
2019-09-19 14:15:00,68.29,68.33,68.22,68.33,15361.0,63.4087,63.4458,63.3437,63.4458,15361.0
2019-09-19 14:20:00,68.35,68.39,68.34,68.39,8281.0,63.4644,63.5015,63.4551,63.5015,8281.0
2019-09-19 14:25:00,68.39,68.39,68.31,68.32,9194.0,63.5015,63.5015,63.4272,63.4365,9194.0
2019-09-19 14:30:00,68.32,68.32,68.28,68.32,8840.0,63.4365,63.4365,63.3994,63.4365,8840.0
2019-09-19 14:35:00,68.32,68.32,68.24,68.29,6816.0,63.4365,63.4365,63.3622,63.4087,6816.0
2019-09-19 14:40:00,68.27,68.29,68.17,68.24,6700.0,63.3901,63.4087,63.2972,63.3622,6700.0
2019-09-19 14:45:00,68.22,68.24,68.2,68.22,4562.0,63.3437,63.3622,63.3251,63.3437,4562.0
2019-09-19 14:50:00,68.22,68.22,68.16,68.21,8210.0,63.3437,63.3437,63.2879,63.3344,8210.0
2019-09-19 14:55:00,68.21,68.26,68.19,68.26,8376.0,63.3344,63.3808,63.3158,63.3808,8376.0
2019-09-19 15:00:00,68.26,68.31,68.26,68.3,21765.0,63.3808,63.4272,63.3808,63.4179,21765.0
2019-09-19 15:05:00,68.3,68.31,68.26,68.3,11603.0,63.4179,63.4272,63.3808,63.4179,11603.0
2019-09-19 15:10:00,68.3,68.34,68.26,68.3,13713.0,63.4179,63.4551,63.3808,63.4179,13713.0
2019-09-19 15:15:00,68.29,68.45,68.29,68.44,18585.0,63.4087,63.5572,63.4087,63.5479,18585.0
2019-09-19 15:20:00,68.44,68.48,68.37,68.38,47044.0,63.5479,63.5851,63.4829,63.4922,47044.0
2019-09-19 15:25:00,68.37,68.4,68.28,68.36,21766.0,63.4829,63.5108,63.3994,63.4737,21766.0
2019-09-19 15:30:00,68.37,68.41,68.22,68.25,24500.0,63.4829,63.5201,63.3437,63.3715,24500.0
2019-09-19 15:35:00,68.25,68.36,68.21,68.35,28204.0,63.3715,63.4737,63.3344,63.4644,28204.0
2019-09-19 15:40:00,68.36,68.4,68.3,68.38,18936.0,63.4737,63.5108,63.4179,63.4922,18936.0
2019-09-19 15:45:00,68.37,68.37,68.2,68.23,30000.0,63.4829,63.4829,63.3251,63.3529,30000.0
2019-09-19 15:50:00,68.24,68.24,68.03,68.04,31715.0,63.3622,63.3622,63.1672,63.1765,31715.0
2019-09-19 15:55:00,68.05,68.37,68.0,68.28,89700.0,63.1858,63.4829,63.1394,63.3994,89700.0
2019-09-20 09:30:00,68.67,69.16,68.53,69.16,310160.0,63.7615,64.2165,63.6315,64.2165,310160.0
2019-09-20 09:35:00,69.16,69.25,68.75,69.17,19337.0,64.2165,64.3,63.8358,64.2258,19337.0
2019-09-20 09:40:00,69.23,69.25,68.81,69.08,11255.0,64.2815,64.3,63.8915,64.1422,11255.0
2019-09-20 09:45:00,69.06,69.21,68.95,69.05,8164.0,64.1236,64.2629,64.0215,64.1143,8164.0
2019-09-20 09:50:00,69.08,69.29,69.03,69.29,5740.0,64.1422,64.3372,64.0958,64.3372,5740.0
2019-09-20 09:55:00,69.29,69.55,69.26,69.54,8558.0,64.3372,64.5786,64.3093,64.5693,8558.0
2019-09-20 10:00:00,69.49,69.74,69.48,69.58,9431.0,64.5229,64.755,64.5136,64.6064,9431.0
2019-09-20 10:05:00,69.63,69.84,69.51,69.72,13448.0,64.6529,64.8479,64.5415,64.7364,13448.0
2019-09-20 10:10:00,69.76,69.81,69.65,69.7,5572.0,64.7736,64.82,64.6714,64.7179,5572.0
2019-09-20 10:15:00,69.66,69.82,69.58,69.73,10689.0,64.6807,64.8293,64.6064,64.7457,10689.0
2019-09-20 10:20:00,69.77,69.89,69.53,69.72,65447.0,64.7829,64.8943,64.56,64.7364,65447.0
2019-09-20 10:25:00,69.77,70.0,69.71,70.0,19421.0,64.7829,64.9964,64.7272,64.9964,19421.0
2019-09-20 10:30:00,69.99,70.33,69.98,70.33,47448.0,64.9871,65.3028,64.9779,65.3028,47448.0
2019-09-20 10:35:00,70.3,70.42,70.17,70.22,28986.0,65.275,65.3864,65.1543,65.2007,28986.0
2019-09-20 10:40:00,70.24,70.28,70.03,70.09,11515.0,65.2193,65.2564,65.0243,65.08,11515.0
2019-09-20 10:45:00,70.11,70.11,69.55,69.69,43855.0,65.0986,65.0986,64.5786,64.7086,43855.0
2019-09-20 10:50:00,69.75,69.85,69.75,69.76,29735.0,64.7643,64.8571,64.7643,64.7736,29735.0
2019-09-20 10:55:00,69.75,69.85,69.72,69.81,68920.0,64.7643,64.8571,64.7364,64.82,68920.0
2019-09-20 11:00:00,69.75,69.9,69.7,69.88,21028.0,64.7643,64.9036,64.7179,64.885,21028.0
2019-09-20 11:05:00,69.89,69.92,69.74,69.8,10816.0,64.8943,64.9221,64.755,64.8107,10816.0
2019-09-20 11:10:00,69.81,69.82,69.75,69.81,8847.0,64.82,64.8293,64.7643,64.82,8847.0
2019-09-20 11:15:00,69.79,69.94,69.75,69.8,16161.0,64.8014,64.9407,64.7643,64.8107,16161.0
2019-09-20 11:20:00,69.78,69.99,69.77,69.88,17202.0,64.7922,64.9871,64.7829,64.885,17202.0
2019-09-20 11:25:00,69.9,69.92,69.75,69.76,15742.0,64.9036,64.9221,64.7643,64.7736,15742.0
2019-09-20 11:30:00,69.78,69.83,69.75,69.78,12620.0,64.7922,64.8386,64.7643,64.7922,12620.0
2019-09-20 11:35:00,69.79,69.79,69.57,69.57,13155.0,64.8014,64.8014,64.5972,64.5972,13155.0
2019-09-20 11:40:00,69.56,69.65,69.52,69.6,6602.0,64.5879,64.6714,64.5507,64.625,6602.0
2019-09-20 11:45:00,69.61,69.61,69.5,69.58,15636.0,64.6343,64.6343,64.5322,64.6064,15636.0
2019-09-20 11:50:00,69.61,69.67,69.55,69.67,7586.0,64.6343,64.69,64.5786,64.69,7586.0
2019-09-20 11:55:00,69.66,69.7,69.6,69.68,6762.0,64.6807,64.7179,64.625,64.6993,6762.0
2019-09-20 12:00:00,69.66,69.9,69.66,69.82,8743.0,64.6807,64.9036,64.6807,64.8293,8743.0
2019-09-20 12:05:00,69.82,69.89,69.73,69.89,9482.0,64.8293,64.8943,64.7457,64.8943,9482.0
2019-09-20 12:10:00,69.87,69.9,69.82,69.82,6900.0,64.8757,64.9036,64.8293,64.8293,6900.0
2019-09-20 12:15:00,69.85,69.89,69.78,69.81,4795.0,64.8571,64.8943,64.7922,64.82,4795.0
2019-09-20 12:20:00,69.83,69.88,69.82,69.83,2493.0,64.8386,64.885,64.8293,64.8386,2493.0
2019-09-20 12:25:00,69.84,69.85,69.75,69.76,5409.0,64.8479,64.8571,64.7643,64.7736,5409.0
2019-09-20 12:30:00,69.75,69.75,69.65,69.65,3887.0,64.7643,64.7643,64.6714,64.6714,3887.0
2019-09-20 12:35:00,69.68,69.79,69.63,69.78,6924.0,64.6993,64.8014,64.6529,64.7922,6924.0
2019-09-20 12:40:00,69.8,69.82,69.74,69.75,5077.0,64.8107,64.8293,64.755,64.7643,5077.0
2019-09-20 12:45:00,69.75,69.82,69.72,69.8,4250.0,64.7643,64.8293,64.7364,64.8107,4250.0
2019-09-20 12:50:00,69.8,69.86,69.8,69.86,6107.0,64.8107,64.8664,64.8107,64.8664,6107.0
2019-09-20 12:55:00,69.85,69.85,69.79,69.79,5531.0,64.8571,64.8571,64.8014,64.8014,5531.0
2019-09-20 13:00:00,69.8,69.81,69.75,69.75,5457.0,64.8107,64.82,64.7643,64.7643,5457.0
2019-09-20 13:05:00,69.76,69.78,69.67,69.7,8814.0,64.7736,64.7922,64.69,64.7179,8814.0
2019-09-20 13:10:00,69.69,69.69,69.05,69.06,18920.0,64.7086,64.7086,64.1143,64.1236,18920.0
2019-09-20 13:15:00,69.09,69.29,68.83,69.29,57919.0,64.1515,64.3372,63.9101,64.3372,57919.0
2019-09-20 13:20:00,69.26,69.27,69.09,69.14,7378.0,64.3093,64.3186,64.1515,64.1979,7378.0
2019-09-20 13:25:00,69.15,69.18,69.02,69.13,8119.0,64.2072,64.235,64.0865,64.1886,8119.0
2019-09-20 13:30:00,69.14,69.16,69.0,69.04,12006.0,64.1979,64.2165,64.0679,64.105,12006.0
2019-09-20 13:35:00,69.03,69.18,69.03,69.11,6846.0,64.0958,64.235,64.0958,64.17,6846.0
2019-09-20 13:40:00,69.08,69.25,69.06,69.19,11241.0,64.1422,64.3,64.1236,64.2443,11241.0
2019-09-20 13:45:00,69.21,69.22,69.14,69.22,5558.0,64.2629,64.2722,64.1979,64.2722,5558.0
2019-09-20 13:50:00,69.22,69.26,69.08,69.1,9239.0,64.2722,64.3093,64.1422,64.1608,9239.0
2019-09-20 13:55:00,69.13,69.28,69.12,69.28,10794.0,64.1886,64.3279,64.1793,64.3279,10794.0
2019-09-20 14:00:00,69.31,69.44,69.16,69.17,6070.0,64.3557,64.4765,64.2165,64.2258,6070.0
2019-09-20 14:05:00,69.15,69.2,69.14,69.15,14296.0,64.2072,64.2536,64.1979,64.2072,14296.0
2019-09-20 14:10:00,69.18,69.19,69.06,69.11,6130.0,64.235,64.2443,64.1236,64.17,6130.0
2019-09-20 14:15:00,69.11,69.17,69.09,69.17,4030.0,64.17,64.2258,64.1515,64.2258,4030.0
2019-09-20 14:20:00,69.15,69.16,69.09,69.1,4384.0,64.2072,64.2165,64.1515,64.1608,4384.0
2019-09-20 14:25:00,69.11,69.15,69.08,69.1,10008.0,64.17,64.2072,64.1422,64.1608,10008.0
2019-09-20 14:30:00,69.11,69.19,69.1,69.18,20958.0,64.17,64.2443,64.1608,64.235,20958.0
2019-09-20 14:35:00,69.18,69.22,69.14,69.21,9176.0,64.235,64.2722,64.1979,64.2629,9176.0
2019-09-20 14:40:00,69.21,69.22,69.11,69.11,4234.0,64.2629,64.2722,64.17,64.17,4234.0
2019-09-20 14:45:00,69.11,69.2,69.11,69.2,7649.0,64.17,64.2536,64.17,64.2536,7649.0
2019-09-20 14:50:00,69.2,69.21,69.07,69.08,9419.0,64.2536,64.2629,64.1329,64.1422,9419.0
2019-09-20 14:55:00,69.06,69.08,69.03,69.07,9161.0,64.1236,64.1422,64.0958,64.1329,9161.0
2019-09-20 15:00:00,69.08,69.13,68.96,69.03,48578.0,64.1422,64.1886,64.0308,64.0958,48578.0
2019-09-20 15:05:00,69.03,69.11,68.97,68.98,30954.0,64.0958,64.17,64.0401,64.0493,30954.0
2019-09-20 15:10:00,68.98,68.99,68.75,68.76,14555.0,64.0493,64.0586,63.8358,63.8451,14555.0
2019-09-20 15:15:00,68.77,68.79,68.73,68.78,14717.0,63.8543,63.8729,63.8172,63.8636,14717.0
2019-09-20 15:20:00,68.78,68.8,68.65,68.72,18657.0,63.8636,63.8822,63.7429,63.8079,18657.0
2019-09-20 15:25:00,68.73,68.73,68.66,68.67,20656.0,63.8172,63.8172,63.7522,63.7615,20656.0
2019-09-20 15:30:00,68.68,68.68,68.57,68.6,12525.0,63.7708,63.7708,63.6686,63.6965,12525.0
2019-09-20 15:35:00,68.6,68.76,68.6,68.74,18960.0,63.6965,63.8451,63.6965,63.8265,18960.0
2019-09-20 15:40:00,68.75,68.81,68.74,68.8,28566.0,63.8358,63.8915,63.8265,63.8822,28566.0
2019-09-20 15:45:00,68.8,68.81,68.65,68.75,45304.0,63.8822,63.8915,63.7429,63.8358,45304.0
2019-09-20 15:50:00,68.77,69.14,68.75,69.09,72053.0,63.8543,64.1979,63.8358,64.1515,72053.0
2019-09-20 15:55:00,69.08,69.24,68.74,68.85,153083.0,64.1422,64.2908,63.8265,63.9286,153083.0
2019-09-23 09:30:00,67.97,68.29,67.65,67.99,32098.0,63.1115,63.4087,62.8144,63.1301,32098.0
2019-09-23 09:35:00,68.18,69.12,68.15,69.07,15797.0,63.3065,64.1793,63.2787,64.1329,15797.0
2019-09-23 09:40:00,69.07,69.22,68.77,68.96,6053.0,64.1329,64.2722,63.8543,64.0308,6053.0
2019-09-23 09:45:00,68.98,69.32,68.91,69.22,13209.0,64.0493,64.365,63.9843,64.2722,13209.0
2019-09-23 09:50:00,69.19,69.41,69.03,69.11,7352.0,64.2443,64.4486,64.0958,64.17,7352.0
2019-09-23 09:55:00,69.07,69.1,68.89,68.94,7655.0,64.1329,64.1608,63.9658,64.0122,7655.0
2019-09-23 10:00:00,68.92,68.97,68.74,68.74,10813.0,63.9936,64.0401,63.8265,63.8265,10813.0
2019-09-23 10:05:00,68.71,68.79,68.51,68.58,7539.0,63.7986,63.8729,63.6129,63.6779,7539.0
2019-09-23 10:10:00,68.55,68.67,68.45,68.45,4758.0,63.6501,63.7615,63.5572,63.5572,4758.0
2019-09-23 10:15:00,68.45,68.49,68.29,68.47,8162.0,63.5572,63.5944,63.4087,63.5758,8162.0
2019-09-23 10:20:00,68.5,68.6,68.46,68.5,18751.0,63.6036,63.6965,63.5665,63.6036,18751.0
2019-09-23 10:25:00,68.52,68.53,68.38,68.45,3002.0,63.6222,63.6315,63.4922,63.5572,3002.0
2019-09-23 10:30:00,68.53,68.74,68.53,68.61,3414.0,63.6315,63.8265,63.6315,63.7058,3414.0
2019-09-23 10:35:00,68.57,68.64,68.53,68.56,3625.0,63.6686,63.7336,63.6315,63.6594,3625.0
2019-09-23 10:40:00,68.58,68.73,68.53,68.56,16944.0,63.6779,63.8172,63.6315,63.6594,16944.0
2019-09-23 10:45:00,68.57,68.85,68.57,68.65,7602.0,63.6686,63.9286,63.6686,63.7429,7602.0
2019-09-23 10:50:00,68.69,68.77,68.59,68.63,6511.0,63.7801,63.8543,63.6872,63.7244,6511.0
2019-09-23 10:55:00,68.69,68.73,68.55,68.55,2966.0,63.7801,63.8172,63.6501,63.6501,2966.0
2019-09-23 11:00:00,68.58,68.89,68.56,68.82,7963.0,63.6779,63.9658,63.6594,63.9008,7963.0
2019-09-23 11:05:00,68.8,68.81,68.66,68.66,3198.0,63.8822,63.8915,63.7522,63.7522,3198.0
2019-09-23 11:10:00,68.67,68.69,68.57,68.66,3158.0,63.7615,63.7801,63.6686,63.7522,3158.0
2019-09-23 11:15:00,68.68,68.85,68.68,68.82,4445.0,63.7708,63.9286,63.7708,63.9008,4445.0
2019-09-23 11:20:00,68.83,68.91,68.83,68.84,3398.0,63.9101,63.9843,63.9101,63.9193,3398.0
2019-09-23 11:25:00,68.84,68.84,68.73,68.75,3023.0,63.9193,63.9193,63.8172,63.8358,3023.0
2019-09-23 11:30:00,68.79,68.82,68.6,68.62,4842.0,63.8729,63.9008,63.6965,63.7151,4842.0
2019-09-23 11:35:00,68.59,68.59,68.52,68.53,5895.0,63.6872,63.6872,63.6222,63.6315,5895.0
2019-09-23 11:40:00,68.53,68.69,68.51,68.69,8951.0,63.6315,63.7801,63.6129,63.7801,8951.0
2019-09-23 11:45:00,68.75,68.88,68.71,68.83,3623.0,63.8358,63.9565,63.7986,63.9101,3623.0
2019-09-23 11:50:00,68.79,68.82,68.69,68.72,5577.0,63.8729,63.9008,63.7801,63.8079,5577.0
2019-09-23 11:55:00,68.74,68.76,68.69,68.69,2213.0,63.8265,63.8451,63.7801,63.7801,2213.0
2019-09-23 12:00:00,68.64,68.64,68.4,68.4,1800.0,63.7336,63.7336,63.5108,63.5108,1800.0
2019-09-23 12:05:00,68.43,68.46,68.37,68.45,4255.0,63.5386,63.5665,63.4829,63.5572,4255.0
2019-09-23 12:10:00,68.41,68.45,68.38,68.41,3650.0,63.5201,63.5572,63.4922,63.5201,3650.0
2019-09-23 12:15:00,68.42,68.42,68.26,68.27,6441.0,63.5294,63.5294,63.3808,63.3901,6441.0
2019-09-23 12:20:00,68.27,68.32,68.24,68.32,4676.0,63.3901,63.4365,63.3622,63.4365,4676.0
2019-09-23 12:25:00,68.34,68.34,68.24,68.28,3292.0,63.4551,63.4551,63.3622,63.3994,3292.0
2019-09-23 12:30:00,68.29,68.47,68.27,68.47,9568.0,63.4087,63.5758,63.3901,63.5758,9568.0
2019-09-23 12:35:00,68.44,68.49,68.29,68.33,4301.0,63.5479,63.5944,63.4087,63.4458,4301.0
2019-09-23 12:40:00,68.3,68.3,68.27,68.27,1077.0,63.4179,63.4179,63.3901,63.3901,1077.0
2019-09-23 12:45:00,68.28,68.28,68.12,68.18,5941.0,63.3994,63.3994,63.2508,63.3065,5941.0
2019-09-23 12:50:00,68.2,68.41,68.16,68.39,42225.0,63.3251,63.5201,63.2879,63.5015,42225.0
2019-09-23 12:55:00,68.39,68.44,68.33,68.42,7700.0,63.5015,63.5479,63.4458,63.5294,7700.0
2019-09-23 13:00:00,68.44,68.47,68.41,68.42,2900.0,63.5479,63.5758,63.5201,63.5294,2900.0
2019-09-23 13:05:00,68.42,68.44,68.4,68.44,2347.0,63.5294,63.5479,63.5108,63.5479,2347.0
2019-09-23 13:10:00,68.44,68.47,68.3,68.3,4566.0,63.5479,63.5758,63.4179,63.4179,4566.0
2019-09-23 13:15:00,68.33,68.34,68.14,68.18,1700.0,63.4458,63.4551,63.2694,63.3065,1700.0
2019-09-23 13:20:00,68.16,68.17,68.05,68.1,8089.0,63.2879,63.2972,63.1858,63.2322,8089.0
2019-09-23 13:25:00,68.09,68.13,67.99,68.1,6975.0,63.223,63.2601,63.1301,63.2322,6975.0
2019-09-23 13:30:00,68.09,68.14,68.04,68.06,7220.0,63.223,63.2694,63.1765,63.1951,7220.0
2019-09-23 13:35:00,68.06,68.08,67.98,68.04,10287.0,63.1951,63.2137,63.1208,63.1765,10287.0
2019-09-23 13:40:00,68.03,68.16,68.01,68.12,6608.0,63.1672,63.2879,63.1487,63.2508,6608.0
2019-09-23 13:45:00,68.15,68.17,68.13,68.16,1700.0,63.2787,63.2972,63.2601,63.2879,1700.0
2019-09-23 13:50:00,68.19,68.26,68.19,68.21,1794.0,63.3158,63.3808,63.3158,63.3344,1794.0
2019-09-23 13:55:00,68.26,68.29,68.23,68.28,5323.0,63.3808,63.4087,63.3529,63.3994,5323.0
2019-09-23 14:00:00,68.28,68.29,68.24,68.26,2800.0,63.3994,63.4087,63.3622,63.3808,2800.0
2019-09-23 14:05:00,68.27,68.29,68.09,68.13,5803.0,63.3901,63.4087,63.223,63.2601,5803.0
2019-09-23 14:10:00,68.13,68.25,68.12,68.25,3904.0,63.2601,63.3715,63.2508,63.3715,3904.0
2019-09-23 14:15:00,68.23,68.23,68.15,68.16,2375.0,63.3529,63.3529,63.2787,63.2879,2375.0
2019-09-23 14:20:00,68.18,68.21,68.15,68.16,4548.0,63.3065,63.3344,63.2787,63.2879,4548.0
2019-09-23 14:25:00,68.15,68.23,68.15,68.23,4623.0,63.2787,63.3529,63.2787,63.3529,4623.0
2019-09-23 14:30:00,68.22,68.24,68.12,68.15,6731.0,63.3437,63.3622,63.2508,63.2787,6731.0
2019-09-23 14:35:00,68.12,68.12,68.03,68.03,3207.0,63.2508,63.2508,63.1672,63.1672,3207.0
2019-09-23 14:40:00,68.01,68.05,67.98,68.05,4179.0,63.1487,63.1858,63.1208,63.1858,4179.0
2019-09-23 14:45:00,68.05,68.05,67.97,68.02,6735.0,63.1858,63.1858,63.1115,63.158,6735.0
2019-09-23 14:50:00,68.02,68.05,67.98,68.04,9601.0,63.158,63.1858,63.1208,63.1765,9601.0
2019-09-23 14:55:00,68.04,68.04,68.0,68.02,4242.0,63.1765,63.1765,63.1394,63.158,4242.0
2019-09-23 15:00:00,68.02,68.05,67.98,68.04,6356.0,63.158,63.1858,63.1208,63.1765,6356.0
2019-09-23 15:05:00,68.03,68.1,68.01,68.01,4810.0,63.1672,63.2322,63.1487,63.1487,4810.0
2019-09-23 15:10:00,68.03,68.09,68.01,68.08,5068.0,63.1672,63.223,63.1487,63.2137,5068.0
2019-09-23 15:15:00,68.06,68.12,68.06,68.11,4478.0,63.1951,63.2508,63.1951,63.2415,4478.0
2019-09-23 15:20:00,68.12,68.15,68.1,68.15,7418.0,63.2508,63.2787,63.2322,63.2787,7418.0
2019-09-23 15:25:00,68.14,68.24,68.14,68.22,10275.0,63.2694,63.3622,63.2694,63.3437,10275.0
2019-09-23 15:30:00,68.23,68.27,68.2,68.26,10689.0,63.3529,63.3901,63.3251,63.3808,10689.0
2019-09-23 15:35:00,68.26,68.27,68.16,68.22,8789.0,63.3808,63.3901,63.2879,63.3437,8789.0
2019-09-23 15:40:00,68.22,68.25,68.21,68.23,11671.0,63.3437,63.3715,63.3344,63.3529,11671.0
2019-09-23 15:45:00,68.22,68.33,68.22,68.33,30335.0,63.3437,63.4458,63.3437,63.4458,30335.0
2019-09-23 15:50:00,68.33,68.33,68.22,68.3,35580.0,63.4458,63.4458,63.3437,63.4179,35580.0
2019-09-23 15:55:00,68.3,68.37,68.18,68.22,119025.0,63.4179,63.4829,63.3065,63.3437,119025.0
2019-09-24 09:30:00,68.5,68.71,68.19,68.52,53260.0,63.6036,63.7986,63.3158,63.6222,53260.0
2019-09-24 09:35:00,68.6,68.6,68.15,68.31,5185.0,63.6965,63.6965,63.2787,63.4272,5185.0
2019-09-24 09:40:00,68.26,68.26,67.89,67.98,16087.0,63.3808,63.3808,63.0372,63.1208,16087.0
2019-09-24 09:45:00,67.92,68.03,67.75,67.86,10699.0,63.0651,63.1672,62.9073,63.0094,10699.0
2019-09-24 09:50:00,67.86,68.05,67.8,67.8,6606.0,63.0094,63.1858,62.9537,62.9537,6606.0
2019-09-24 09:55:00,67.81,67.91,67.78,67.84,3026.0,62.963,63.0558,62.9351,62.9908,3026.0
2019-09-24 10:00:00,67.83,68.0,67.73,67.81,36443.0,62.9815,63.1394,62.8887,62.963,36443.0
2019-09-24 10:05:00,67.81,67.82,67.53,67.6,10283.0,62.963,62.9723,62.703,62.768,10283.0
2019-09-24 10:10:00,67.54,67.58,67.2,67.2,8479.0,62.7123,62.7494,62.3966,62.3966,8479.0
2019-09-24 10:15:00,67.26,67.3,66.96,67.3,22856.0,62.4523,62.4894,62.1737,62.4894,22856.0
2019-09-24 10:20:00,67.28,67.46,67.28,67.31,9910.0,62.4709,62.638,62.4709,62.4987,9910.0
2019-09-24 10:25:00,67.34,67.53,67.34,67.48,6339.0,62.5266,62.703,62.5266,62.6566,6339.0
2019-09-24 10:30:00,67.49,67.8,67.49,67.75,2334.0,62.6658,62.9537,62.6658,62.9073,2334.0
2019-09-24 10:35:00,67.8,67.85,67.64,67.76,3837.0,62.9537,63.0001,62.8051,62.9165,3837.0
2019-09-24 10:40:00,67.76,67.76,67.65,67.72,14537.0,62.9165,62.9165,62.8144,62.8794,14537.0
2019-09-24 10:45:00,67.72,67.85,67.6,67.84,9537.0,62.8794,63.0001,62.768,62.9908,9537.0
2019-09-24 10:50:00,67.87,67.94,67.8,67.82,10578.0,63.0187,63.0837,62.9537,62.9723,10578.0
2019-09-24 10:55:00,67.82,67.89,67.79,67.89,6331.0,62.9723,63.0372,62.9444,63.0372,6331.0
2019-09-24 11:00:00,67.91,67.91,67.79,67.82,8304.0,63.0558,63.0558,62.9444,62.9723,8304.0
2019-09-24 11:05:00,67.82,67.89,67.62,67.62,12978.0,62.9723,63.0372,62.7865,62.7865,12978.0
2019-09-24 11:10:00,67.62,67.65,67.43,67.47,11255.0,62.7865,62.8144,62.6101,62.6473,11255.0
2019-09-24 11:15:00,67.45,67.5,67.43,67.47,4141.0,62.6287,62.6751,62.6101,62.6473,4141.0
2019-09-24 11:20:00,67.54,67.76,67.46,67.69,21409.0,62.7123,62.9165,62.638,62.8515,21409.0
2019-09-24 11:25:00,67.7,67.7,67.54,67.67,8273.0,62.8608,62.8608,62.7123,62.833,8273.0
2019-09-24 11:30:00,67.67,67.8,67.65,67.79,17280.0,62.833,62.9537,62.8144,62.9444,17280.0
2019-09-24 11:35:00,67.78,67.78,67.59,67.59,5614.0,62.9351,62.9351,62.7587,62.7587,5614.0
2019-09-24 11:40:00,67.6,67.64,67.5,67.5,5342.0,62.768,62.8051,62.6751,62.6751,5342.0
2019-09-24 11:45:00,67.56,67.69,67.56,67.66,4737.0,62.7308,62.8515,62.7308,62.8237,4737.0
2019-09-24 11:50:00,67.67,67.77,67.63,67.63,4614.0,62.833,62.9258,62.7958,62.7958,4614.0
2019-09-24 11:55:00,67.66,67.74,67.61,67.69,8315.0,62.8237,62.898,62.7773,62.8515,8315.0
2019-09-24 12:00:00,67.64,67.7,67.64,67.68,5950.0,62.8051,62.8608,62.8051,62.8423,5950.0
2019-09-24 12:05:00,67.71,67.85,67.71,67.83,4141.0,62.8701,63.0001,62.8701,62.9815,4141.0
2019-09-24 12:10:00,67.82,67.82,67.75,67.76,5400.0,62.9723,62.9723,62.9073,62.9165,5400.0
2019-09-24 12:15:00,67.76,67.79,67.6,67.6,3457.0,62.9165,62.9444,62.768,62.768,3457.0
2019-09-24 12:20:00,67.58,67.65,67.39,67.45,10341.0,62.7494,62.8144,62.573,62.6287,10341.0
2019-09-24 12:25:00,67.45,67.56,67.42,67.52,3955.0,62.6287,62.7308,62.6008,62.6937,3955.0
2019-09-24 12:30:00,67.5,67.5,67.4,67.41,3435.0,62.6751,62.6751,62.5823,62.5916,3435.0
2019-09-24 12:35:00,67.42,67.42,67.28,67.29,7351.0,62.6008,62.6008,62.4709,62.4801,7351.0
2019-09-24 12:40:00,67.31,67.31,67.24,67.3,5689.0,62.4987,62.4987,62.4337,62.4894,5689.0
2019-09-24 12:45:00,67.28,67.34,67.27,67.34,6231.0,62.4709,62.5266,62.4616,62.5266,6231.0
2019-09-24 12:50:00,67.3,67.31,67.24,67.28,10765.0,62.4894,62.4987,62.4337,62.4709,10765.0
2019-09-24 12:55:00,67.27,67.32,67.23,67.27,16282.0,62.4616,62.508,62.4244,62.4616,16282.0
2019-09-24 13:00:00,67.3,67.38,67.29,67.36,5750.0,62.4894,62.5637,62.4801,62.5451,5750.0
2019-09-24 13:05:00,67.38,67.45,67.36,67.41,5796.0,62.5637,62.6287,62.5451,62.5916,5796.0
2019-09-24 13:10:00,67.38,67.47,67.38,67.45,19852.0,62.5637,62.6473,62.5637,62.6287,19852.0
2019-09-24 13:15:00,67.43,67.47,67.4,67.4,6453.0,62.6101,62.6473,62.5823,62.5823,6453.0
2019-09-24 13:20:00,67.4,67.42,67.39,67.41,20768.0,62.5823,62.6008,62.573,62.5916,20768.0
2019-09-24 13:25:00,67.4,67.53,67.4,67.46,9759.0,62.5823,62.703,62.5823,62.638,9759.0
2019-09-24 13:30:00,67.43,67.55,67.43,67.51,4825.0,62.6101,62.7216,62.6101,62.6844,4825.0
2019-09-24 13:35:00,67.51,67.59,67.5,67.57,4073.0,62.6844,62.7587,62.6751,62.7401,4073.0
2019-09-24 13:40:00,67.6,67.64,67.48,67.57,24782.0,62.768,62.8051,62.6566,62.7401,24782.0
2019-09-24 13:45:00,67.56,67.6,67.53,67.6,3402.0,62.7308,62.768,62.703,62.768,3402.0
2019-09-24 13:50:00,67.59,67.62,67.48,67.49,4043.0,62.7587,62.7865,62.6566,62.6658,4043.0
2019-09-24 13:55:00,67.51,67.55,67.46,67.53,8590.0,62.6844,62.7216,62.638,62.703,8590.0
2019-09-24 14:00:00,67.52,67.53,67.44,67.44,6513.0,62.6937,62.703,62.6194,62.6194,6513.0
2019-09-24 14:05:00,67.44,67.44,67.32,67.34,10251.0,62.6194,62.6194,62.508,62.5266,10251.0
2019-09-24 14:10:00,67.34,67.91,67.3,67.85,29950.0,62.5266,63.0558,62.4894,63.0001,29950.0
2019-09-24 14:15:00,67.86,67.93,67.79,67.92,5400.0,63.0094,63.0744,62.9444,63.0651,5400.0
2019-09-24 14:20:00,67.9,67.95,67.83,67.86,5008.0,63.0465,63.093,62.9815,63.0094,5008.0
2019-09-24 14:25:00,67.88,67.92,67.84,67.89,3091.0,63.028,63.0651,62.9908,63.0372,3091.0
2019-09-24 14:30:00,67.89,67.96,67.85,67.86,6376.0,63.0372,63.1022,63.0001,63.0094,6376.0
2019-09-24 14:35:00,67.87,67.94,67.63,67.72,15522.0,63.0187,63.0837,62.7958,62.8794,15522.0
2019-09-24 14:40:00,67.75,67.77,67.61,67.63,5978.0,62.9073,62.9258,62.7773,62.7958,5978.0
2019-09-24 14:45:00,67.64,67.74,67.64,67.74,8094.0,62.8051,62.898,62.8051,62.898,8094.0
2019-09-24 14:50:00,67.75,67.87,67.71,67.79,8114.0,62.9073,63.0187,62.8701,62.9444,8114.0
2019-09-24 14:55:00,67.79,67.81,67.75,67.75,5725.0,62.9444,62.963,62.9073,62.9073,5725.0
2019-09-24 15:00:00,67.78,67.91,67.76,67.9,21177.0,62.9351,63.0558,62.9165,63.0465,21177.0
2019-09-24 15:05:00,67.9,67.98,67.88,67.97,8283.0,63.0465,63.1208,63.028,63.1115,8283.0
2019-09-24 15:10:00,67.98,68.2,67.98,68.17,12202.0,63.1208,63.3251,63.1208,63.2972,12202.0
2019-09-24 15:15:00,68.21,68.21,67.99,68.01,8639.0,63.3344,63.3344,63.1301,63.1487,8639.0
2019-09-24 15:20:00,67.98,67.98,67.83,67.85,23997.0,63.1208,63.1208,62.9815,63.0001,23997.0
2019-09-24 15:25:00,67.84,67.85,67.71,67.71,40792.0,62.9908,63.0001,62.8701,62.8701,40792.0
2019-09-24 15:30:00,67.7,67.72,67.53,67.6,28143.0,62.8608,62.8794,62.703,62.768,28143.0
2019-09-24 15:35:00,67.64,67.69,67.58,67.62,19235.0,62.8051,62.8515,62.7494,62.7865,19235.0
2019-09-24 15:40:00,67.64,67.73,67.63,67.68,19760.0,62.8051,62.8887,62.7958,62.8423,19760.0
2019-09-24 15:45:00,67.68,67.93,67.68,67.9,18322.0,62.8423,63.0744,62.8423,63.0465,18322.0
2019-09-24 15:50:00,67.88,67.88,67.7,67.78,43831.0,63.028,63.028,62.8608,62.9351,43831.0
2019-09-24 15:55:00,67.76,67.99,67.74,67.88,69944.0,62.9165,63.1301,62.898,63.028,69944.0
2019-09-25 09:30:00,67.82,68.11,67.45,68.11,11848.0,62.9723,63.2415,62.6287,63.2415,11848.0
2019-09-25 09:35:00,68.02,68.4,67.96,68.32,7226.0,63.158,63.5108,63.1022,63.4365,7226.0
2019-09-25 09:40:00,68.38,68.38,67.9,67.9,3016.0,63.4922,63.4922,63.0465,63.0465,3016.0
2019-09-25 09:45:00,67.86,68.22,67.86,68.2,4562.0,63.0094,63.3437,63.0094,63.3251,4562.0
2019-09-25 09:50:00,68.2,68.2,67.91,67.97,2965.0,63.3251,63.3251,63.0558,63.1115,2965.0
2019-09-25 09:55:00,67.78,67.78,67.57,67.68,4011.0,62.9351,62.9351,62.7401,62.8423,4011.0
2019-09-25 10:00:00,67.63,67.8,67.51,67.73,15223.0,62.7958,62.9537,62.6844,62.8887,15223.0
2019-09-25 10:05:00,67.75,67.88,67.53,67.77,6580.0,62.9073,63.028,62.703,62.9258,6580.0
2019-09-25 10:10:00,67.75,67.88,67.51,67.73,3774.0,62.9073,63.028,62.6844,62.8887,3774.0
2019-09-25 10:15:00,67.69,67.75,67.46,67.46,5984.0,62.8515,62.9073,62.638,62.638,5984.0
2019-09-25 10:20:00,67.45,67.67,67.39,67.53,5368.0,62.6287,62.833,62.573,62.703,5368.0
2019-09-25 10:25:00,67.46,67.65,67.39,67.65,4528.0,62.638,62.8144,62.573,62.8144,4528.0
2019-09-25 10:30:00,67.65,67.72,67.6,67.72,6682.0,62.8144,62.8794,62.768,62.8794,6682.0
2019-09-25 10:35:00,67.73,67.81,67.7,67.81,4244.0,62.8887,62.963,62.8608,62.963,4244.0
2019-09-25 10:40:00,67.74,67.75,67.48,67.56,5256.0,62.898,62.9073,62.6566,62.7308,5256.0
2019-09-25 10:45:00,67.59,67.77,67.56,67.75,6200.0,62.7587,62.9258,62.7308,62.9073,6200.0
2019-09-25 10:50:00,67.77,68.02,67.6,67.93,12297.0,62.9258,63.158,62.768,63.0744,12297.0
2019-09-25 10:55:00,67.98,68.15,67.9,68.11,6300.0,63.1208,63.2787,63.0465,63.2415,6300.0
2019-09-25 11:00:00,68.12,68.24,68.03,68.13,6954.0,63.2508,63.3622,63.1672,63.2601,6954.0
2019-09-25 11:05:00,68.19,68.19,68.0,68.09,5104.0,63.3158,63.3158,63.1394,63.223,5104.0
2019-09-25 11:10:00,68.06,68.09,67.93,67.99,4977.0,63.1951,63.223,63.0744,63.1301,4977.0
2019-09-25 11:15:00,68.01,68.16,68.0,68.08,3301.0,63.1487,63.2879,63.1394,63.2137,3301.0
2019-09-25 11:20:00,68.05,68.21,68.05,68.1,9055.0,63.1858,63.3344,63.1858,63.2322,9055.0
2019-09-25 11:25:00,68.11,68.12,67.91,67.94,3645.0,63.2415,63.2508,63.0558,63.0837,3645.0
2019-09-25 11:30:00,67.94,67.97,67.87,67.93,3080.0,63.0837,63.1115,63.0187,63.0744,3080.0
2019-09-25 11:35:00,67.94,67.96,67.8,67.9,3437.0,63.0837,63.1022,62.9537,63.0465,3437.0
2019-09-25 11:40:00,67.88,67.97,67.83,67.86,4684.0,63.028,63.1115,62.9815,63.0094,4684.0
2019-09-25 11:45:00,67.86,67.87,67.7,67.7,4699.0,63.0094,63.0187,62.8608,62.8608,4699.0
2019-09-25 11:50:00,67.64,67.67,67.52,67.65,4879.0,62.8051,62.833,62.6937,62.8144,4879.0
2019-09-25 11:55:00,67.62,67.66,67.56,67.64,9841.0,62.7865,62.8237,62.7308,62.8051,9841.0
2019-09-25 12:00:00,67.64,67.7,67.52,67.6,7415.0,62.8051,62.8608,62.6937,62.768,7415.0
2019-09-25 12:05:00,67.61,67.67,67.53,67.67,10988.0,62.7773,62.833,62.703,62.833,10988.0
2019-09-25 12:10:00,67.6,67.66,67.6,67.66,6269.0,62.768,62.8237,62.768,62.8237,6269.0
2019-09-25 12:15:00,67.64,67.72,67.61,67.64,6200.0,62.8051,62.8794,62.7773,62.8051,6200.0
2019-09-25 12:20:00,67.65,67.82,67.62,67.81,24256.0,62.8144,62.9723,62.7865,62.963,24256.0
2019-09-25 12:25:00,67.83,67.87,67.75,67.8,5824.0,62.9815,63.0187,62.9073,62.9537,5824.0
2019-09-25 12:30:00,67.8,67.91,67.78,67.91,5988.0,62.9537,63.0558,62.9351,63.0558,5988.0
2019-09-25 12:35:00,67.9,67.92,67.87,67.92,1260.0,63.0465,63.0651,63.0187,63.0651,1260.0
2019-09-25 12:40:00,67.9,68.02,67.89,68.02,2900.0,63.0465,63.158,63.0372,63.158,2900.0
2019-09-25 12:45:00,68.02,68.02,67.93,67.95,2500.0,63.158,63.158,63.0744,63.093,2500.0
2019-09-25 12:50:00,67.97,67.97,67.89,67.95,2600.0,63.1115,63.1115,63.0372,63.093,2600.0
2019-09-25 12:55:00,67.94,68.0,67.81,67.91,3123.0,63.0837,63.1394,62.963,63.0558,3123.0
2019-09-25 13:00:00,67.91,67.93,67.87,67.88,3346.0,63.0558,63.0744,63.0187,63.028,3346.0
2019-09-25 13:05:00,67.88,67.94,67.87,67.94,2300.0,63.028,63.0837,63.0187,63.0837,2300.0
2019-09-25 13:10:00,67.95,67.97,67.93,67.94,3802.0,63.093,63.1115,63.0744,63.0837,3802.0
2019-09-25 13:15:00,67.93,67.93,67.86,67.88,1400.0,63.0744,63.0744,63.0094,63.028,1400.0
2019-09-25 13:20:00,67.87,67.93,67.87,67.91,600.0,63.0187,63.0744,63.0187,63.0558,600.0
2019-09-25 13:25:00,67.9,67.94,67.9,67.9,4443.0,63.0465,63.0837,63.0465,63.0465,4443.0
2019-09-25 13:30:00,67.92,67.94,67.87,67.91,3850.0,63.0651,63.0837,63.0187,63.0558,3850.0
2019-09-25 13:35:00,67.93,67.95,67.92,67.94,2610.0,63.0744,63.093,63.0651,63.0837,2610.0
2019-09-25 13:40:00,67.94,68.05,67.93,68.05,7374.0,63.0837,63.1858,63.0744,63.1858,7374.0
2019-09-25 13:45:00,68.06,68.08,68.01,68.06,3405.0,63.1951,63.2137,63.1487,63.1951,3405.0
2019-09-25 13:50:00,68.06,68.09,68.02,68.06,2308.0,63.1951,63.223,63.158,63.1951,2308.0
2019-09-25 13:55:00,68.08,68.12,68.05,68.08,6037.0,63.2137,63.2508,63.1858,63.2137,6037.0
2019-09-25 14:00:00,68.13,68.28,68.13,68.24,5973.0,63.2601,63.3994,63.2601,63.3622,5973.0
2019-09-25 14:05:00,68.25,68.32,68.22,68.23,9371.0,63.3715,63.4365,63.3437,63.3529,9371.0
2019-09-25 14:10:00,68.24,68.29,68.24,68.27,3570.0,63.3622,63.4087,63.3622,63.3901,3570.0
2019-09-25 14:15:00,68.27,68.36,68.26,68.34,3236.0,63.3901,63.4737,63.3808,63.4551,3236.0
2019-09-25 14:20:00,68.36,68.36,68.23,68.23,3325.0,63.4737,63.4737,63.3529,63.3529,3325.0
2019-09-25 14:25:00,68.24,68.28,68.18,68.25,5900.0,63.3622,63.3994,63.3065,63.3715,5900.0
2019-09-25 14:30:00,68.25,68.31,68.24,68.27,5504.0,63.3715,63.4272,63.3622,63.3901,5504.0
2019-09-25 14:35:00,68.28,68.29,68.22,68.22,2839.0,63.3994,63.4087,63.3437,63.3437,2839.0
2019-09-25 14:40:00,68.23,68.28,68.23,68.26,2900.0,63.3529,63.3994,63.3529,63.3808,2900.0
2019-09-25 14:45:00,68.24,68.29,68.22,68.28,3606.0,63.3622,63.4087,63.3437,63.3994,3606.0
2019-09-25 14:50:00,68.28,68.37,68.24,68.37,7173.0,63.3994,63.4829,63.3622,63.4829,7173.0
2019-09-25 14:55:00,68.36,68.4,68.31,68.38,5273.0,63.4737,63.5108,63.4272,63.4922,5273.0
2019-09-25 15:00:00,68.39,68.39,68.31,68.36,5072.0,63.5015,63.5015,63.4272,63.4737,5072.0
2019-09-25 15:05:00,68.35,68.44,68.35,68.44,8476.0,63.4644,63.5479,63.4644,63.5479,8476.0
2019-09-25 15:10:00,68.44,68.46,68.42,68.42,8611.0,63.5479,63.5665,63.5294,63.5294,8611.0
2019-09-25 15:15:00,68.42,68.47,68.4,68.47,5539.0,63.5294,63.5758,63.5108,63.5758,5539.0
2019-09-25 15:20:00,68.47,68.48,68.41,68.47,26619.0,63.5758,63.5851,63.5201,63.5758,26619.0
2019-09-25 15:25:00,68.47,68.48,68.44,68.47,5325.0,63.5758,63.5851,63.5479,63.5758,5325.0
2019-09-25 15:30:00,68.48,68.48,68.42,68.46,10861.0,63.5851,63.5851,63.5294,63.5665,10861.0
2019-09-25 15:35:00,68.47,68.51,68.44,68.51,27587.0,63.5758,63.6129,63.5479,63.6129,27587.0
2019-09-25 15:40:00,68.5,68.51,68.44,68.48,43469.0,63.6036,63.6129,63.5479,63.5851,43469.0
2019-09-25 15:45:00,68.47,68.47,68.38,68.4,21572.0,63.5758,63.5758,63.4922,63.5108,21572.0
2019-09-25 15:50:00,68.39,68.44,68.2,68.32,42417.0,63.5015,63.5479,63.3251,63.4365,42417.0
2019-09-25 15:55:00,68.31,68.36,68.27,68.29,61937.0,63.4272,63.4737,63.3901,63.4087,61937.0
2019-09-26 09:30:00,68.1,68.13,67.53,67.67,23377.0,63.2322,63.2601,62.703,62.833,23377.0
2019-09-26 09:35:00,67.67,67.99,67.62,67.65,9352.0,62.833,63.1301,62.7865,62.8144,9352.0
2019-09-26 09:40:00,67.62,67.8,67.61,67.75,4845.0,62.7865,62.9537,62.7773,62.9073,4845.0
2019-09-26 09:45:00,67.71,67.82,67.42,67.53,4830.0,62.8701,62.9723,62.6008,62.703,4830.0
2019-09-26 09:50:00,67.44,67.47,67.28,67.34,5827.0,62.6194,62.6473,62.4709,62.5266,5827.0
2019-09-26 09:55:00,67.27,67.27,67.1,67.14,5167.0,62.4616,62.4616,62.3037,62.3409,5167.0
2019-09-26 10:00:00,67.16,67.52,67.14,67.43,9122.0,62.3594,62.6937,62.3409,62.6101,9122.0
2019-09-26 10:05:00,67.38,67.44,67.31,67.39,6690.0,62.5637,62.6194,62.4987,62.573,6690.0
2019-09-26 10:10:00,67.36,67.42,67.27,67.41,3735.0,62.5451,62.6008,62.4616,62.5916,3735.0
2019-09-26 10:15:00,67.34,67.54,67.28,67.46,14781.0,62.5266,62.7123,62.4709,62.638,14781.0
2019-09-26 10:20:00,67.49,67.5,67.28,67.3,6500.0,62.6658,62.6751,62.4709,62.4894,6500.0
2019-09-26 10:25:00,67.31,67.41,67.3,67.33,3622.0,62.4987,62.5916,62.4894,62.5173,3622.0
2019-09-26 10:30:00,67.39,67.43,67.31,67.35,2722.0,62.573,62.6101,62.4987,62.5358,2722.0
2019-09-26 10:35:00,67.35,67.44,67.35,67.42,2736.0,62.5358,62.6194,62.5358,62.6008,2736.0
2019-09-26 10:40:00,67.43,67.46,67.33,67.45,4716.0,62.6101,62.638,62.5173,62.6287,4716.0
2019-09-26 10:45:00,67.44,67.48,67.37,67.41,7165.0,62.6194,62.6566,62.5544,62.5916,7165.0
2019-09-26 10:50:00,67.44,67.45,67.36,67.44,3688.0,62.6194,62.6287,62.5451,62.6194,3688.0
2019-09-26 10:55:00,67.44,67.46,67.12,67.18,8340.0,62.6194,62.638,62.3223,62.378,8340.0
2019-09-26 11:00:00,67.18,67.19,67.1,67.13,13512.0,62.378,62.3873,62.3037,62.3316,13512.0
2019-09-26 11:05:00,67.17,67.21,67.14,67.21,3491.0,62.3687,62.4059,62.3409,62.4059,3491.0
2019-09-26 11:10:00,67.18,67.23,67.13,67.15,4417.0,62.378,62.4244,62.3316,62.3501,4417.0
2019-09-26 11:15:00,67.17,67.21,67.08,67.13,8245.0,62.3687,62.4059,62.2851,62.3316,8245.0
2019-09-26 11:20:00,67.09,67.11,66.83,66.85,11001.0,62.2944,62.313,62.053,62.0716,11001.0
2019-09-26 11:25:00,66.87,66.89,66.76,66.89,6390.0,62.0902,62.1087,61.988,62.1087,6390.0
2019-09-26 11:30:00,66.9,66.92,66.79,66.85,10773.0,62.118,62.1366,62.0159,62.0716,10773.0
2019-09-26 11:35:00,66.88,67.04,66.87,67.03,8282.0,62.0994,62.248,62.0902,62.2387,8282.0
2019-09-26 11:40:00,67.02,67.03,66.92,67.02,6703.0,62.2294,62.2387,62.1366,62.2294,6703.0
2019-09-26 11:45:00,66.99,67.11,66.96,67.11,5360.0,62.2016,62.313,62.1737,62.313,5360.0
2019-09-26 11:50:00,67.09,67.27,67.08,67.27,18121.0,62.2944,62.4616,62.2851,62.4616,18121.0
2019-09-26 11:55:00,67.3,67.47,67.25,67.25,36491.0,62.4894,62.6473,62.443,62.443,36491.0
2019-09-26 12:00:00,67.23,67.3,67.07,67.3,1500.0,62.4244,62.4894,62.2759,62.4894,1500.0
2019-09-26 12:05:00,67.23,67.36,67.23,67.26,2400.0,62.4244,62.5451,62.4244,62.4523,2400.0
2019-09-26 12:10:00,67.23,67.23,67.14,67.16,1928.0,62.4244,62.4244,62.3409,62.3594,1928.0
2019-09-26 12:15:00,67.17,67.22,67.16,67.2,2101.0,62.3687,62.4151,62.3594,62.3966,2101.0
2019-09-26 12:20:00,67.2,67.24,67.17,67.24,2601.0,62.3966,62.4337,62.3687,62.4337,2601.0
2019-09-26 12:25:00,67.27,67.34,67.25,67.33,1749.0,62.4616,62.5266,62.443,62.5173,1749.0
2019-09-26 12:30:00,67.34,67.38,67.31,67.34,1500.0,62.5266,62.5637,62.4987,62.5266,1500.0
2019-09-26 12:35:00,67.34,67.47,67.34,67.44,2301.0,62.5266,62.6473,62.5266,62.6194,2301.0
2019-09-26 12:40:00,67.44,67.44,67.28,67.28,1322.0,62.6194,62.6194,62.4709,62.4709,1322.0
2019-09-26 12:45:00,67.31,67.34,67.25,67.34,3100.0,62.4987,62.5266,62.443,62.5266,3100.0
2019-09-26 12:50:00,67.32,67.32,67.17,67.17,2300.0,62.508,62.508,62.3687,62.3687,2300.0
2019-09-26 12:55:00,67.16,67.23,67.14,67.22,2993.0,62.3594,62.4244,62.3409,62.4151,2993.0
2019-09-26 13:00:00,67.2,67.26,67.2,67.24,1500.0,62.3966,62.4523,62.3966,62.4337,1500.0
2019-09-26 13:05:00,67.25,67.29,67.17,67.17,1900.0,62.443,62.4801,62.3687,62.3687,1900.0
2019-09-26 13:10:00,67.17,67.17,67.06,67.13,5704.0,62.3687,62.3687,62.2666,62.3316,5704.0
2019-09-26 13:15:00,67.11,67.17,67.09,67.1,7511.0,62.313,62.3687,62.2944,62.3037,7511.0
2019-09-26 13:20:00,67.1,67.12,67.09,67.1,3448.0,62.3037,62.3223,62.2944,62.3037,3448.0
2019-09-26 13:25:00,67.1,67.19,67.09,67.15,3536.0,62.3037,62.3873,62.2944,62.3501,3536.0
2019-09-26 13:30:00,67.19,67.29,67.19,67.21,5827.0,62.3873,62.4801,62.3873,62.4059,5827.0
2019-09-26 13:35:00,67.17,67.29,67.15,67.26,3301.0,62.3687,62.4801,62.3501,62.4523,3301.0
2019-09-26 13:40:00,67.25,67.31,67.21,67.31,2799.0,62.443,62.4987,62.4059,62.4987,2799.0
2019-09-26 13:45:00,67.32,67.33,67.27,67.27,1973.0,62.508,62.5173,62.4616,62.4616,1973.0
2019-09-26 13:50:00,67.28,67.29,67.16,67.26,4867.0,62.4709,62.4801,62.3594,62.4523,4867.0
2019-09-26 13:55:00,67.27,67.29,67.24,67.25,8216.0,62.4616,62.4801,62.4337,62.443,8216.0
2019-09-26 14:00:00,67.28,67.36,67.26,67.27,42007.0,62.4709,62.5451,62.4523,62.4616,42007.0
2019-09-26 14:05:00,67.29,67.29,67.12,67.19,33073.0,62.4801,62.4801,62.3223,62.3873,33073.0
2019-09-26 14:10:00,67.19,67.22,67.1,67.22,7219.0,62.3873,62.4151,62.3037,62.4151,7219.0
2019-09-26 14:15:00,67.23,67.36,67.22,67.35,5869.0,62.4244,62.5451,62.4151,62.5358,5869.0
2019-09-26 14:20:00,67.36,67.4,67.32,67.39,1251.0,62.5451,62.5823,62.508,62.573,1251.0
2019-09-26 14:25:00,67.41,67.41,67.32,67.34,3226.0,62.5916,62.5916,62.508,62.5266,3226.0
2019-09-26 14:30:00,67.35,67.36,67.32,67.36,2500.0,62.5358,62.5451,62.508,62.5451,2500.0
2019-09-26 14:35:00,67.33,67.36,67.32,67.34,2661.0,62.5173,62.5451,62.508,62.5266,2661.0
2019-09-26 14:40:00,67.35,67.36,67.31,67.33,7004.0,62.5358,62.5451,62.4987,62.5173,7004.0
2019-09-26 14:45:00,67.31,67.37,67.31,67.31,4785.0,62.4987,62.5544,62.4987,62.4987,4785.0
2019-09-26 14:50:00,67.33,67.34,67.23,67.24,7742.0,62.5173,62.5266,62.4244,62.4337,7742.0
2019-09-26 14:55:00,67.25,67.34,67.25,67.33,8082.0,62.443,62.5266,62.443,62.5173,8082.0
2019-09-26 15:00:00,67.37,67.43,67.37,67.41,6150.0,62.5544,62.6101,62.5544,62.5916,6150.0
2019-09-26 15:05:00,67.4,67.46,67.4,67.45,5419.0,62.5823,62.638,62.5823,62.6287,5419.0
2019-09-26 15:10:00,67.45,67.53,67.45,67.5,9202.0,62.6287,62.703,62.6287,62.6751,9202.0
2019-09-26 15:15:00,67.5,67.53,67.42,67.43,12865.0,62.6751,62.703,62.6008,62.6101,12865.0
2019-09-26 15:20:00,67.44,67.48,67.41,67.42,3952.0,62.6194,62.6566,62.5916,62.6008,3952.0
2019-09-26 15:25:00,67.43,67.56,67.43,67.52,7991.0,62.6101,62.7308,62.6101,62.6937,7991.0
2019-09-26 15:30:00,67.51,67.67,67.46,67.58,39766.0,62.6844,62.833,62.638,62.7494,39766.0
2019-09-26 15:35:00,67.58,67.62,67.46,67.48,7007.0,62.7494,62.7865,62.638,62.6566,7007.0
2019-09-26 15:40:00,67.46,67.46,67.28,67.29,11833.0,62.638,62.638,62.4709,62.4801,11833.0
2019-09-26 15:45:00,67.27,67.32,67.26,67.28,12052.0,62.4616,62.508,62.4523,62.4709,12052.0
2019-09-26 15:50:00,67.29,67.31,67.25,67.29,63275.0,62.4801,62.4987,62.443,62.4801,63275.0
2019-09-26 15:55:00,67.28,67.35,67.18,67.2,71082.0,62.4709,62.5358,62.378,62.3966,71082.0
2019-09-27 09:30:00,67.37,67.68,67.16,67.51,23122.0,62.5544,62.8423,62.3594,62.6844,23122.0
2019-09-27 09:35:00,67.5,68.0,67.5,67.83,42546.0,62.6751,63.1394,62.6751,62.9815,42546.0
2019-09-27 09:40:00,67.8,68.2,67.79,68.19,15265.0,62.9537,63.3251,62.9444,63.3158,15265.0
2019-09-27 09:45:00,68.19,68.22,68.09,68.11,4398.0,63.3158,63.3437,63.223,63.2415,4398.0
2019-09-27 09:50:00,68.11,68.18,67.57,67.7,6199.0,63.2415,63.3065,62.7401,62.8608,6199.0
2019-09-27 09:55:00,67.7,67.87,67.61,67.87,23512.0,62.8608,63.0187,62.7773,63.0187,23512.0
2019-09-27 10:00:00,67.86,67.86,67.55,67.61,17246.0,63.0094,63.0094,62.7216,62.7773,17246.0
2019-09-27 10:05:00,67.61,67.61,67.46,67.54,9057.0,62.7773,62.7773,62.638,62.7123,9057.0
2019-09-27 10:10:00,67.56,67.75,67.53,67.62,34643.0,62.7308,62.9073,62.703,62.7865,34643.0
2019-09-27 10:15:00,67.63,67.82,67.59,67.7,29949.0,62.7958,62.9723,62.7587,62.8608,29949.0
2019-09-27 10:20:00,67.74,67.96,67.74,67.77,18686.0,62.898,63.1022,62.898,62.9258,18686.0
2019-09-27 10:25:00,67.81,67.91,67.78,67.89,3157.0,62.963,63.0558,62.9351,63.0372,3157.0
2019-09-27 10:30:00,67.87,67.87,67.71,67.77,2750.0,63.0187,63.0187,62.8701,62.9258,2750.0
2019-09-27 10:35:00,67.79,67.96,67.75,67.76,10273.0,62.9444,63.1022,62.9073,62.9165,10273.0
2019-09-27 10:40:00,67.75,67.85,67.62,67.63,23275.0,62.9073,63.0001,62.7865,62.7958,23275.0
2019-09-27 10:45:00,67.65,67.66,67.53,67.6,4225.0,62.8144,62.8237,62.703,62.768,4225.0
2019-09-27 10:50:00,67.62,67.64,67.57,67.63,3881.0,62.7865,62.8051,62.7401,62.7958,3881.0
2019-09-27 10:55:00,67.63,67.8,67.6,67.78,15820.0,62.7958,62.9537,62.768,62.9351,15820.0
2019-09-27 11:00:00,67.83,67.87,67.73,67.73,12444.0,62.9815,63.0187,62.8887,62.8887,12444.0
2019-09-27 11:05:00,67.73,67.76,67.66,67.66,3600.0,62.8887,62.9165,62.8237,62.8237,3600.0
2019-09-27 11:10:00,67.64,67.68,67.56,67.56,5130.0,62.8051,62.8423,62.7308,62.7308,5130.0
2019-09-27 11:15:00,67.55,67.55,67.46,67.47,5842.0,62.7216,62.7216,62.638,62.6473,5842.0
2019-09-27 11:20:00,67.42,67.47,67.4,67.42,9910.0,62.6008,62.6473,62.5823,62.6008,9910.0
2019-09-27 11:25:00,67.4,67.45,67.36,67.44,18768.0,62.5823,62.6287,62.5451,62.6194,18768.0
2019-09-27 11:30:00,67.43,67.51,67.42,67.5,9232.0,62.6101,62.6844,62.6008,62.6751,9232.0
2019-09-27 11:35:00,67.51,67.52,66.77,67.05,24421.0,62.6844,62.6937,61.9973,62.2573,24421.0
2019-09-27 11:40:00,67.01,67.28,67.01,67.16,12232.0,62.2202,62.4709,62.2202,62.3594,12232.0
2019-09-27 11:45:00,67.09,67.3,67.09,67.19,9456.0,62.2944,62.4894,62.2944,62.3873,9456.0
2019-09-27 11:50:00,67.09,67.24,66.98,67.16,12871.0,62.2944,62.4337,62.1923,62.3594,12871.0
2019-09-27 11:55:00,67.24,67.5,67.22,67.28,7312.0,62.4337,62.6751,62.4151,62.4709,7312.0
2019-09-27 12:00:00,67.28,67.29,67.2,67.29,2625.0,62.4709,62.4801,62.3966,62.4801,2625.0
2019-09-27 12:05:00,67.3,67.31,67.25,67.31,8145.0,62.4894,62.4987,62.443,62.4987,8145.0
2019-09-27 12:10:00,67.31,67.47,67.3,67.42,27282.0,62.4987,62.6473,62.4894,62.6008,27282.0
2019-09-27 12:15:00,67.38,67.39,67.25,67.27,34212.0,62.5637,62.573,62.443,62.4616,34212.0
2019-09-27 12:20:00,67.27,67.4,67.27,67.33,16491.0,62.4616,62.5823,62.4616,62.5173,16491.0
2019-09-27 12:25:00,67.28,67.4,67.27,67.4,19888.0,62.4709,62.5823,62.4616,62.5823,19888.0
2019-09-27 12:30:00,67.38,67.38,67.3,67.34,8473.0,62.5637,62.5637,62.4894,62.5266,8473.0
2019-09-27 12:35:00,67.35,67.41,67.34,67.36,8826.0,62.5358,62.5916,62.5266,62.5451,8826.0
2019-09-27 12:40:00,67.39,67.4,67.31,67.33,3246.0,62.573,62.5823,62.4987,62.5173,3246.0
2019-09-27 12:45:00,67.33,67.37,67.19,67.19,30616.0,62.5173,62.5544,62.3873,62.3873,30616.0
2019-09-27 12:50:00,67.21,67.39,67.21,67.38,30463.0,62.4059,62.573,62.4059,62.5637,30463.0
2019-09-27 12:55:00,67.38,67.45,67.31,67.35,60007.0,62.5637,62.6287,62.4987,62.5358,60007.0
2019-09-27 13:00:00,67.34,67.44,67.27,67.41,34940.0,62.5266,62.6194,62.4616,62.5916,34940.0
2019-09-27 13:05:00,67.41,67.56,67.34,67.53,31410.0,62.5916,62.7308,62.5266,62.703,31410.0
2019-09-27 13:10:00,67.51,67.51,67.43,67.45,4937.0,62.6844,62.6844,62.6101,62.6287,4937.0
2019-09-27 13:15:00,67.44,67.5,67.43,67.47,6313.0,62.6194,62.6751,62.6101,62.6473,6313.0
2019-09-27 13:20:00,67.52,67.53,67.46,67.5,2190.0,62.6937,62.703,62.638,62.6751,2190.0
2019-09-27 13:25:00,67.47,67.6,67.46,67.59,6631.0,62.6473,62.768,62.638,62.7587,6631.0
2019-09-27 13:30:00,67.57,67.63,67.48,67.61,21333.0,62.7401,62.7958,62.6566,62.7773,21333.0
2019-09-27 13:35:00,67.63,67.63,67.55,67.56,14190.0,62.7958,62.7958,62.7216,62.7308,14190.0
2019-09-27 13:40:00,67.55,67.63,67.55,67.58,8930.0,62.7216,62.7958,62.7216,62.7494,8930.0
2019-09-27 13:45:00,67.58,67.59,67.5,67.53,6549.0,62.7494,62.7587,62.6751,62.703,6549.0
2019-09-27 13:50:00,67.52,67.62,67.43,67.59,33192.0,62.6937,62.7865,62.6101,62.7587,33192.0
2019-09-27 13:55:00,67.59,67.66,67.58,67.62,8118.0,62.7587,62.8237,62.7494,62.7865,8118.0
2019-09-27 14:00:00,67.6,67.66,67.57,67.66,3489.0,62.768,62.8237,62.7401,62.8237,3489.0
2019-09-27 14:05:00,67.65,67.65,67.57,67.62,6226.0,62.8144,62.8144,62.7401,62.7865,6226.0
2019-09-27 14:10:00,67.6,67.68,67.57,67.68,11297.0,62.768,62.8423,62.7401,62.8423,11297.0
2019-09-27 14:15:00,67.66,67.67,67.61,67.67,4737.0,62.8237,62.833,62.7773,62.833,4737.0
2019-09-27 14:20:00,67.64,67.74,67.64,67.68,34164.0,62.8051,62.898,62.8051,62.8423,34164.0
2019-09-27 14:25:00,67.67,67.73,67.62,67.69,41789.0,62.833,62.8887,62.7865,62.8515,41789.0
2019-09-27 14:30:00,67.69,67.73,67.63,67.68,5130.0,62.8515,62.8887,62.7958,62.8423,5130.0
2019-09-27 14:35:00,67.65,67.7,67.62,67.63,5817.0,62.8144,62.8608,62.7865,62.7958,5817.0
2019-09-27 14:40:00,67.64,67.67,67.61,67.65,3504.0,62.8051,62.833,62.7773,62.8144,3504.0
2019-09-27 14:45:00,67.64,67.64,67.57,67.59,7647.0,62.8051,62.8051,62.7401,62.7587,7647.0
2019-09-27 14:50:00,67.59,67.64,67.57,67.61,12497.0,62.7587,62.8051,62.7401,62.7773,12497.0
2019-09-27 14:55:00,67.62,67.67,67.59,67.62,31231.0,62.7865,62.833,62.7587,62.7865,31231.0
2019-09-27 15:00:00,67.59,67.69,67.53,67.69,23295.0,62.7587,62.8515,62.703,62.8515,23295.0
2019-09-27 15:05:00,67.69,67.69,67.6,67.63,29132.0,62.8515,62.8515,62.768,62.7958,29132.0
2019-09-27 15:10:00,67.64,67.66,67.6,67.62,7083.0,62.8051,62.8237,62.768,62.7865,7083.0
2019-09-27 15:15:00,67.63,67.79,67.63,67.75,27190.0,62.7958,62.9444,62.7958,62.9073,27190.0
2019-09-27 15:20:00,67.75,67.83,67.75,67.83,6909.0,62.9073,62.9815,62.9073,62.9815,6909.0
2019-09-27 15:25:00,67.81,67.82,67.72,67.77,6200.0,62.963,62.9723,62.8794,62.9258,6200.0
2019-09-27 15:30:00,67.74,67.81,67.73,67.78,17915.0,62.898,62.963,62.8887,62.9351,17915.0
2019-09-27 15:35:00,67.79,67.9,67.75,67.86,28556.0,62.9444,63.0465,62.9073,63.0094,28556.0
2019-09-27 15:40:00,67.84,67.93,67.83,67.92,18338.0,62.9908,63.0744,62.9815,63.0651,18338.0
2019-09-27 15:45:00,67.92,67.96,67.89,67.92,20744.0,63.0651,63.1022,63.0372,63.0651,20744.0
2019-09-27 15:50:00,67.92,68.06,67.92,68.03,30973.0,63.0651,63.1951,63.0651,63.1672,30973.0
2019-09-27 15:55:00,68.04,68.14,67.91,68.13,71278.0,63.1765,63.2694,63.0558,63.2601,71278.0
2019-09-30 09:30:00,68.25,68.71,68.22,68.63,21273.0,63.3715,63.7986,63.3437,63.7244,21273.0
2019-09-30 09:35:00,68.6,68.74,68.19,68.52,19797.0,63.6965,63.8265,63.3158,63.6222,19797.0
2019-09-30 09:40:00,68.58,68.58,68.34,68.44,3224.0,63.6779,63.6779,63.4551,63.5479,3224.0
2019-09-30 09:45:00,68.4,68.49,68.28,68.4,8463.0,63.5108,63.5944,63.3994,63.5108,8463.0
2019-09-30 09:50:00,68.4,68.46,68.17,68.2,6461.0,63.5108,63.5665,63.2972,63.3251,6461.0
2019-09-30 09:55:00,68.18,68.45,68.17,68.44,6419.0,63.3065,63.5572,63.2972,63.5479,6419.0
2019-09-30 10:00:00,68.39,68.44,67.99,68.08,14160.0,63.5015,63.5479,63.1301,63.2137,14160.0
2019-09-30 10:05:00,68.11,68.17,68.01,68.12,7271.0,63.2415,63.2972,63.1487,63.2508,7271.0
2019-09-30 10:10:00,68.15,68.37,68.13,68.34,4668.0,63.2787,63.4829,63.2601,63.4551,4668.0
2019-09-30 10:15:00,68.36,68.67,68.36,68.62,15827.0,63.4737,63.7615,63.4737,63.7151,15827.0
2019-09-30 10:20:00,68.61,68.71,68.6,68.64,9913.0,63.7058,63.7986,63.6965,63.7336,9913.0
2019-09-30 10:25:00,68.66,68.7,68.53,68.57,7687.0,63.7522,63.7894,63.6315,63.6686,7687.0
2019-09-30 10:30:00,68.58,68.73,68.56,68.64,9153.0,63.6779,63.8172,63.6594,63.7336,9153.0
2019-09-30 10:35:00,68.67,68.71,68.61,68.7,4717.0,63.7615,63.7986,63.7058,63.7894,4717.0
2019-09-30 10:40:00,68.73,68.74,68.6,68.65,7001.0,63.8172,63.8265,63.6965,63.7429,7001.0
2019-09-30 10:45:00,68.64,68.89,68.61,68.87,17196.0,63.7336,63.9658,63.7058,63.9472,17196.0
2019-09-30 10:50:00,68.87,69.0,68.85,69.0,10524.0,63.9472,64.0679,63.9286,64.0679,10524.0
2019-09-30 10:55:00,69.01,69.13,68.98,69.04,10030.0,64.0772,64.1886,64.0493,64.105,10030.0
2019-09-30 11:00:00,69.05,69.09,69.02,69.07,17021.0,64.1143,64.1515,64.0865,64.1329,17021.0
2019-09-30 11:05:00,69.05,69.24,69.01,69.24,29001.0,64.1143,64.2908,64.0772,64.2908,29001.0
2019-09-30 11:10:00,69.27,69.29,69.16,69.16,12049.0,64.3186,64.3372,64.2165,64.2165,12049.0
2019-09-30 11:15:00,69.16,69.35,69.13,69.29,8369.0,64.2165,64.3929,64.1886,64.3372,8369.0
2019-09-30 11:20:00,69.27,69.38,69.24,69.33,6610.0,64.3186,64.4207,64.2908,64.3743,6610.0
2019-09-30 11:25:00,69.33,69.52,69.32,69.48,10558.0,64.3743,64.5507,64.365,64.5136,10558.0
2019-09-30 11:30:00,69.49,69.61,69.44,69.45,16602.0,64.5229,64.6343,64.4765,64.4857,16602.0
2019-09-30 11:35:00,69.45,69.45,69.3,69.32,5772.0,64.4857,64.4857,64.3465,64.365,5772.0
2019-09-30 11:40:00,69.27,69.38,69.25,69.27,6495.0,64.3186,64.4207,64.3,64.3186,6495.0
2019-09-30 11:45:00,69.25,69.26,69.07,69.13,6844.0,64.3,64.3093,64.1329,64.1886,6844.0
2019-09-30 11:50:00,69.13,69.3,69.13,69.29,18242.0,64.1886,64.3465,64.1886,64.3372,18242.0
2019-09-30 11:55:00,69.3,69.32,69.18,69.29,7758.0,64.3465,64.365,64.235,64.3372,7758.0
2019-09-30 12:00:00,69.31,69.34,69.26,69.32,10986.0,64.3557,64.3836,64.3093,64.365,10986.0
2019-09-30 12:05:00,69.3,69.35,69.25,69.33,4654.0,64.3465,64.3929,64.3,64.3743,4654.0
2019-09-30 12:10:00,69.34,69.41,69.29,69.29,3888.0,64.3836,64.4486,64.3372,64.3372,3888.0
2019-09-30 12:15:00,69.29,69.39,69.29,69.37,4324.0,64.3372,64.43,64.3372,64.4115,4324.0
2019-09-30 12:20:00,69.36,69.48,69.36,69.48,6618.0,64.4022,64.5136,64.4022,64.5136,6618.0
2019-09-30 12:25:00,69.49,69.52,69.46,69.47,6535.0,64.5229,64.5507,64.495,64.5043,6535.0
2019-09-30 12:30:00,69.47,69.5,69.42,69.48,6300.0,64.5043,64.5322,64.4579,64.5136,6300.0
2019-09-30 12:35:00,69.49,69.54,69.49,69.49,7352.0,64.5229,64.5693,64.5229,64.5229,7352.0
2019-09-30 12:40:00,69.51,69.51,69.46,69.46,4444.0,64.5415,64.5415,64.495,64.495,4444.0
2019-09-30 12:45:00,69.48,69.56,69.47,69.55,4538.0,64.5136,64.5879,64.5043,64.5786,4538.0
2019-09-30 12:50:00,69.57,69.57,69.47,69.52,5969.0,64.5972,64.5972,64.5043,64.5507,5969.0
2019-09-30 12:55:00,69.5,69.55,69.47,69.5,4049.0,64.5322,64.5786,64.5043,64.5322,4049.0
2019-09-30 13:00:00,69.52,69.55,69.5,69.54,3832.0,64.5507,64.5786,64.5322,64.5693,3832.0
2019-09-30 13:05:00,69.52,69.52,69.44,69.45,14378.0,64.5507,64.5507,64.4765,64.4857,14378.0
2019-09-30 13:10:00,69.45,69.53,69.43,69.53,4283.0,64.4857,64.56,64.4672,64.56,4283.0
2019-09-30 13:15:00,69.54,69.56,69.53,69.55,3750.0,64.5693,64.5879,64.56,64.5786,3750.0
2019-09-30 13:20:00,69.56,69.58,69.47,69.47,4577.0,64.5879,64.6064,64.5043,64.5043,4577.0
2019-09-30 13:25:00,69.5,69.53,69.49,69.52,4391.0,64.5322,64.56,64.5229,64.5507,4391.0
2019-09-30 13:30:00,69.51,69.54,69.5,69.5,4996.0,64.5415,64.5693,64.5322,64.5322,4996.0
2019-09-30 13:35:00,69.49,69.59,69.49,69.58,6134.0,64.5229,64.6157,64.5229,64.6064,6134.0
2019-09-30 13:40:00,69.6,69.72,69.59,69.72,7203.0,64.625,64.7364,64.6157,64.7364,7203.0
2019-09-30 13:45:00,69.7,69.87,69.7,69.8,90808.0,64.7179,64.8757,64.7179,64.8107,90808.0
2019-09-30 13:50:00,69.81,69.84,69.74,69.8,9114.0,64.82,64.8479,64.755,64.8107,9114.0
2019-09-30 13:55:00,69.77,69.78,69.68,69.69,6278.0,64.7829,64.7922,64.6993,64.7086,6278.0
2019-09-30 14:00:00,69.7,69.7,69.57,69.61,19110.0,64.7179,64.7179,64.5972,64.6343,19110.0
2019-09-30 14:05:00,69.6,69.65,69.57,69.62,6910.0,64.625,64.6714,64.5972,64.6436,6910.0
2019-09-30 14:10:00,69.65,69.65,69.6,69.62,4097.0,64.6714,64.6714,64.625,64.6436,4097.0
2019-09-30 14:15:00,69.63,69.78,69.59,69.75,26283.0,64.6529,64.7922,64.6157,64.7643,26283.0
2019-09-30 14:20:00,69.76,69.79,69.66,69.68,5788.0,64.7736,64.8014,64.6807,64.6993,5788.0
2019-09-30 14:25:00,69.66,69.68,69.47,69.47,4925.0,64.6807,64.6993,64.5043,64.5043,4925.0
2019-09-30 14:30:00,69.5,69.5,69.35,69.45,10532.0,64.5322,64.5322,64.3929,64.4857,10532.0
2019-09-30 14:35:00,69.49,69.49,69.38,69.43,3767.0,64.5229,64.5229,64.4207,64.4672,3767.0
2019-09-30 14:40:00,69.45,69.56,69.39,69.56,4954.0,64.4857,64.5879,64.43,64.5879,4954.0
2019-09-30 14:45:00,69.56,69.58,69.54,69.57,4396.0,64.5879,64.6064,64.5693,64.5972,4396.0
2019-09-30 14:50:00,69.59,69.63,69.58,69.62,6386.0,64.6157,64.6529,64.6064,64.6436,6386.0
2019-09-30 14:55:00,69.6,69.64,69.59,69.59,7226.0,64.625,64.6622,64.6157,64.6157,7226.0
2019-09-30 15:00:00,69.6,69.61,69.52,69.59,9870.0,64.625,64.6343,64.5507,64.6157,9870.0
2019-09-30 15:05:00,69.59,69.62,69.42,69.49,10845.0,64.6157,64.6436,64.4579,64.5229,10845.0
2019-09-30 15:10:00,69.48,69.62,69.47,69.61,7398.0,64.5136,64.6436,64.5043,64.6343,7398.0
2019-09-30 15:15:00,69.6,69.62,69.56,69.59,7219.0,64.625,64.6436,64.5879,64.6157,7219.0
2019-09-30 15:20:00,69.6,69.62,69.52,69.59,13720.0,64.625,64.6436,64.5507,64.6157,13720.0
2019-09-30 15:25:00,69.59,69.59,69.56,69.56,7163.0,64.6157,64.6157,64.5879,64.5879,7163.0
2019-09-30 15:30:00,69.54,69.55,69.47,69.51,10489.0,64.5693,64.5786,64.5043,64.5415,10489.0
2019-09-30 15:35:00,69.5,69.56,69.5,69.56,16424.0,64.5322,64.5879,64.5322,64.5879,16424.0
2019-09-30 15:40:00,69.56,69.58,69.51,69.56,20612.0,64.5879,64.6064,64.5415,64.5879,20612.0
2019-09-30 15:45:00,69.56,69.63,69.53,69.59,43689.0,64.5879,64.6529,64.56,64.6157,43689.0
2019-09-30 15:50:00,69.58,69.67,69.53,69.56,49099.0,64.6064,64.69,64.56,64.5879,49099.0
2019-09-30 15:55:00,69.56,69.62,69.51,69.52,107134.0,64.5879,64.6436,64.5415,64.5507,107134.0
2019-10-01 09:30:00,69.95,70.84,69.84,70.84,31091.0,64.95,65.7764,64.8479,65.7764,31091.0
2019-10-01 09:35:00,70.58,70.73,70.26,70.26,7179.0,65.535,65.6742,65.2378,65.2378,7179.0
2019-10-01 09:40:00,70.35,70.46,70.25,70.29,4400.0,65.3214,65.4235,65.2286,65.2657,4400.0
2019-10-01 09:45:00,70.45,70.68,70.27,70.6,11115.0,65.4143,65.6278,65.2471,65.5535,11115.0
2019-10-01 09:50:00,70.66,70.66,70.37,70.39,5875.0,65.6093,65.6093,65.34,65.3585,5875.0
2019-10-01 09:55:00,70.4,70.46,70.11,70.19,3200.0,65.3678,65.4235,65.0986,65.1728,3200.0
2019-10-01 10:00:00,70.11,70.12,69.5,69.51,5610.0,65.0986,65.1078,64.5322,64.5415,5610.0
2019-10-01 10:05:00,69.41,69.43,69.15,69.16,18870.0,64.4486,64.4672,64.2072,64.2165,18870.0
2019-10-01 10:10:00,69.11,69.27,68.96,69.1,7066.0,64.17,64.3186,64.0308,64.1608,7066.0
2019-10-01 10:15:00,69.09,69.34,69.09,69.18,16326.0,64.1515,64.3836,64.1515,64.235,16326.0
2019-10-01 10:20:00,69.17,69.18,68.98,69.05,6576.0,64.2258,64.235,64.0493,64.1143,6576.0
2019-10-01 10:25:00,69.02,69.1,68.84,69.1,5433.0,64.0865,64.1608,63.9193,64.1608,5433.0
2019-10-01 10:30:00,69.06,69.1,68.93,69.06,4200.0,64.1236,64.1608,64.0029,64.1236,4200.0
2019-10-01 10:35:00,69.03,69.17,68.96,68.98,11525.0,64.0958,64.2258,64.0308,64.0493,11525.0
2019-10-01 10:40:00,69.03,69.03,68.88,68.88,3767.0,64.0958,64.0958,63.9565,63.9565,3767.0
2019-10-01 10:45:00,68.95,69.08,68.87,68.9,3631.0,64.0215,64.1422,63.9472,63.9751,3631.0
2019-10-01 10:50:00,68.9,68.95,68.82,68.83,11149.0,63.9751,64.0215,63.9008,63.9101,11149.0
2019-10-01 10:55:00,68.79,68.82,68.64,68.68,10129.0,63.8729,63.9008,63.7336,63.7708,10129.0
2019-10-01 11:00:00,68.62,68.69,68.55,68.62,83153.0,63.7151,63.7801,63.6501,63.7151,83153.0
2019-10-01 11:05:00,68.66,68.74,68.61,68.72,6360.0,63.7522,63.8265,63.7058,63.8079,6360.0
2019-10-01 11:10:00,68.74,68.91,68.71,68.75,12773.0,63.8265,63.9843,63.7986,63.8358,12773.0
2019-10-01 11:15:00,68.78,68.99,68.73,68.99,19447.0,63.8636,64.0586,63.8172,64.0586,19447.0
2019-10-01 11:20:00,68.95,69.07,68.87,69.03,16244.0,64.0215,64.1329,63.9472,64.0958,16244.0
2019-10-01 11:25:00,69.02,69.08,68.98,69.01,10095.0,64.0865,64.1422,64.0493,64.0772,10095.0
2019-10-01 11:30:00,68.99,69.04,68.96,68.98,11513.0,64.0586,64.105,64.0308,64.0493,11513.0
2019-10-01 11:35:00,68.96,69.02,68.79,68.81,6978.0,64.0308,64.0865,63.8729,63.8915,6978.0
2019-10-01 11:40:00,68.78,68.79,68.6,68.6,10068.0,63.8636,63.8729,63.6965,63.6965,10068.0
2019-10-01 11:45:00,68.62,68.68,68.61,68.63,3103.0,63.7151,63.7708,63.7058,63.7244,3103.0
2019-10-01 11:50:00,68.62,68.7,68.61,68.64,4250.0,63.7151,63.7894,63.7058,63.7336,4250.0
2019-10-01 11:55:00,68.63,68.78,68.61,68.76,20993.0,63.7244,63.8636,63.7058,63.8451,20993.0
2019-10-01 12:00:00,68.76,68.77,68.65,68.76,40928.0,63.8451,63.8543,63.7429,63.8451,40928.0
2019-10-01 12:05:00,68.75,68.76,68.56,68.71,102500.0,63.8358,63.8451,63.6594,63.7986,102500.0
2019-10-01 12:10:00,68.72,68.78,68.61,68.67,94452.0,63.8079,63.8636,63.7058,63.7615,94452.0
2019-10-01 12:15:00,68.67,68.74,68.58,68.64,71104.0,63.7615,63.8265,63.6779,63.7336,71104.0
2019-10-01 12:20:00,68.64,68.71,68.5,68.6,26093.0,63.7336,63.7986,63.6036,63.6965,26093.0
2019-10-01 12:25:00,68.59,68.64,68.52,68.59,18791.0,63.6872,63.7336,63.6222,63.6872,18791.0
2019-10-01 12:30:00,68.59,68.6,68.31,68.42,20104.0,63.6872,63.6965,63.4272,63.5294,20104.0
2019-10-01 12:35:00,68.4,68.4,68.28,68.38,39543.0,63.5108,63.5108,63.3994,63.4922,39543.0
2019-10-01 12:40:00,68.38,68.47,68.36,68.42,8761.0,63.4922,63.5758,63.4737,63.5294,8761.0
2019-10-01 12:45:00,68.42,68.47,68.33,68.36,8443.0,63.5294,63.5758,63.4458,63.4737,8443.0
2019-10-01 12:50:00,68.37,68.38,68.25,68.29,25859.0,63.4829,63.4922,63.3715,63.4087,25859.0
2019-10-01 12:55:00,68.28,68.32,68.17,68.23,28434.0,63.3994,63.4365,63.2972,63.3529,28434.0
2019-10-01 13:00:00,68.22,68.24,68.18,68.21,15608.0,63.3437,63.3622,63.3065,63.3344,15608.0
2019-10-01 13:05:00,68.21,68.24,68.17,68.2,20498.0,63.3344,63.3622,63.2972,63.3251,20498.0
2019-10-01 13:10:00,68.19,68.22,68.12,68.12,5874.0,63.3158,63.3437,63.2508,63.2508,5874.0
2019-10-01 13:15:00,68.12,68.17,68.04,68.06,12623.0,63.2508,63.2972,63.1765,63.1951,12623.0
2019-10-01 13:20:00,68.09,68.12,67.93,67.99,11724.0,63.223,63.2508,63.0744,63.1301,11724.0
2019-10-01 13:25:00,67.98,68.09,67.92,67.94,5157.0,63.1208,63.223,63.0651,63.0837,5157.0
2019-10-01 13:30:00,67.92,67.99,67.92,67.97,31471.0,63.0651,63.1301,63.0651,63.1115,31471.0
2019-10-01 13:35:00,67.97,68.09,67.96,67.97,11882.0,63.1115,63.223,63.1022,63.1115,11882.0
2019-10-01 13:40:00,68.01,68.14,67.95,68.13,9639.0,63.1487,63.2694,63.093,63.2601,9639.0
2019-10-01 13:45:00,68.1,68.12,67.99,68.01,6799.0,63.2322,63.2508,63.1301,63.1487,6799.0
2019-10-01 13:50:00,68.01,68.02,67.92,67.95,9953.0,63.1487,63.158,63.0651,63.093,9953.0
2019-10-01 13:55:00,67.94,67.98,67.92,67.94,9709.0,63.0837,63.1208,63.0651,63.0837,9709.0
2019-10-01 14:00:00,67.93,68.01,67.91,67.94,12827.0,63.0744,63.1487,63.0558,63.0837,12827.0
2019-10-01 14:05:00,67.94,67.96,67.92,67.95,11199.0,63.0837,63.1022,63.0651,63.093,11199.0
2019-10-01 14:10:00,67.96,68.1,67.91,68.1,20652.0,63.1022,63.2322,63.0558,63.2322,20652.0
2019-10-01 14:15:00,68.08,68.11,68.04,68.09,5461.0,63.2137,63.2415,63.1765,63.223,5461.0
2019-10-01 14:20:00,68.1,68.19,68.09,68.18,5135.0,63.2322,63.3158,63.223,63.3065,5135.0
2019-10-01 14:25:00,68.2,68.24,68.17,68.22,12353.0,63.3251,63.3622,63.2972,63.3437,12353.0
2019-10-01 14:30:00,68.22,68.31,68.2,68.28,9053.0,63.3437,63.4272,63.3251,63.3994,9053.0
2019-10-01 14:35:00,68.26,68.28,68.2,68.28,7658.0,63.3808,63.3994,63.3251,63.3994,7658.0
2019-10-01 14:40:00,68.26,68.33,68.26,68.32,6992.0,63.3808,63.4458,63.3808,63.4365,6992.0
2019-10-01 14:45:00,68.32,68.38,68.29,68.3,4447.0,63.4365,63.4922,63.4087,63.4179,4447.0
2019-10-01 14:50:00,68.31,68.31,68.19,68.23,8007.0,63.4272,63.4272,63.3158,63.3529,8007.0
2019-10-01 14:55:00,68.23,68.25,68.19,68.25,7650.0,63.3529,63.3715,63.3158,63.3715,7650.0
2019-10-01 15:00:00,68.26,68.31,68.2,68.31,14297.0,63.3808,63.4272,63.3251,63.4272,14297.0
2019-10-01 15:05:00,68.28,68.35,68.23,68.35,8625.0,63.3994,63.4644,63.3529,63.4644,8625.0
2019-10-01 15:10:00,68.34,68.34,68.22,68.26,15280.0,63.4551,63.4551,63.3437,63.3808,15280.0
2019-10-01 15:15:00,68.26,68.3,68.21,68.23,6937.0,63.3808,63.4179,63.3344,63.3529,6937.0
2019-10-01 15:20:00,68.23,68.3,68.23,68.29,8055.0,63.3529,63.4179,63.3529,63.4087,8055.0
2019-10-01 15:25:00,68.29,68.36,68.29,68.31,9838.0,63.4087,63.4737,63.4087,63.4272,9838.0
2019-10-01 15:30:00,68.3,68.3,68.22,68.29,21717.0,63.4179,63.4179,63.3437,63.4087,21717.0
2019-10-01 15:35:00,68.29,68.29,68.21,68.23,20005.0,63.4087,63.4087,63.3344,63.3529,20005.0
2019-10-01 15:40:00,68.25,68.37,68.23,68.37,26214.0,63.3715,63.4829,63.3529,63.4829,26214.0
2019-10-01 15:45:00,68.38,68.43,68.26,68.31,23354.0,63.4922,63.5386,63.3808,63.4272,23354.0
2019-10-01 15:50:00,68.31,68.38,68.29,68.37,24289.0,63.4272,63.4922,63.4087,63.4829,24289.0
2019-10-01 15:55:00,68.37,68.41,68.28,68.31,60213.0,63.4829,63.5201,63.3994,63.4272,60213.0
2019-10-02 09:30:00,67.38,67.47,66.67,66.92,57272.0,62.5637,62.6473,61.9045,62.1366,57272.0
2019-10-02 09:35:00,66.73,67.12,66.5,66.7,14512.0,61.9602,62.3223,61.7466,61.9323,14512.0
2019-10-02 09:40:00,66.65,66.73,66.42,66.7,8433.0,61.8859,61.9602,61.6723,61.9323,8433.0
2019-10-02 09:45:00,66.63,66.74,66.42,66.57,12723.0,61.8673,61.9695,61.6723,61.8116,12723.0
2019-10-02 09:50:00,66.53,66.61,66.47,66.47,9382.0,61.7745,61.8487,61.7187,61.7187,9382.0
2019-10-02 09:55:00,66.56,66.69,66.5,66.69,6891.0,61.8023,61.923,61.7466,61.923,6891.0
2019-10-02 10:00:00,66.61,66.72,66.52,66.69,7060.0,61.8487,61.9509,61.7652,61.923,7060.0
2019-10-02 10:05:00,66.7,67.1,66.7,67.07,8925.0,61.9323,62.3037,61.9323,62.2759,8925.0
2019-10-02 10:10:00,67.1,67.29,67.1,67.21,22813.0,62.3037,62.4801,62.3037,62.4059,22813.0
2019-10-02 10:15:00,67.21,67.31,67.17,67.28,5633.0,62.4059,62.4987,62.3687,62.4709,5633.0
2019-10-02 10:20:00,67.24,67.38,67.21,67.28,5542.0,62.4337,62.5637,62.4059,62.4709,5542.0
2019-10-02 10:25:00,67.25,67.4,67.24,67.3,7667.0,62.443,62.5823,62.4337,62.4894,7667.0
2019-10-02 10:30:00,67.22,67.31,66.97,67.02,16742.0,62.4151,62.4987,62.183,62.2294,16742.0
2019-10-02 10:35:00,67.04,67.14,66.8,66.8,8676.0,62.248,62.3409,62.0252,62.0252,8676.0
2019-10-02 10:40:00,66.85,66.96,66.78,66.94,21874.0,62.0716,62.1737,62.0066,62.1552,21874.0
2019-10-02 10:45:00,66.95,67.0,66.87,66.93,10645.0,62.1644,62.2109,62.0902,62.1459,10645.0
2019-10-02 10:50:00,66.93,67.2,66.93,67.2,8446.0,62.1459,62.3966,62.1459,62.3966,8446.0
2019-10-02 10:55:00,67.22,67.37,67.15,67.19,23695.0,62.4151,62.5544,62.3501,62.3873,23695.0
2019-10-02 11:00:00,67.11,67.42,67.1,67.25,8805.0,62.313,62.6008,62.3037,62.443,8805.0
2019-10-02 11:05:00,67.21,67.21,66.9,66.9,9239.0,62.4059,62.4059,62.118,62.118,9239.0
2019-10-02 11:10:00,66.9,66.9,66.68,66.71,9005.0,62.118,62.118,61.9137,61.9416,9005.0
2019-10-02 11:15:00,66.68,66.78,66.59,66.75,5629.0,61.9137,62.0066,61.8302,61.9787,5629.0
2019-10-02 11:20:00,66.79,66.79,66.57,66.61,8640.0,62.0159,62.0159,61.8116,61.8487,8640.0
2019-10-02 11:25:00,66.64,66.64,66.47,66.6,8176.0,61.8766,61.8766,61.7187,61.8395,8176.0
2019-10-02 11:30:00,66.6,66.66,66.52,66.56,26771.0,61.8395,61.8952,61.7652,61.8023,26771.0
2019-10-02 11:35:00,66.57,66.67,66.51,66.61,14883.0,61.8116,61.9045,61.7559,61.8487,14883.0
2019-10-02 11:40:00,66.57,66.63,66.54,66.56,4998.0,61.8116,61.8673,61.7837,61.8023,4998.0
2019-10-02 11:45:00,66.6,66.66,66.5,66.53,4625.0,61.8395,61.8952,61.7466,61.7745,4625.0
2019-10-02 11:50:00,66.55,66.75,66.53,66.64,17304.0,61.793,61.9787,61.7745,61.8766,17304.0
2019-10-02 11:55:00,66.62,66.68,66.57,66.61,6016.0,61.858,61.9137,61.8116,61.8487,6016.0
2019-10-02 12:00:00,66.59,66.63,66.58,66.62,8380.0,61.8302,61.8673,61.8209,61.858,8380.0
2019-10-02 12:05:00,66.6,66.64,66.58,66.62,6542.0,61.8395,61.8766,61.8209,61.858,6542.0
2019-10-02 12:10:00,66.6,66.61,66.53,66.59,28704.0,61.8395,61.8487,61.7745,61.8302,28704.0
2019-10-02 12:15:00,66.58,66.61,66.32,66.36,12165.0,61.8209,61.8487,61.5795,61.6166,12165.0
2019-10-02 12:20:00,66.37,66.43,66.32,66.39,5274.0,61.6259,61.6816,61.5795,61.6445,5274.0
2019-10-02 12:25:00,66.39,66.42,66.35,66.38,4155.0,61.6445,61.6723,61.6073,61.6352,4155.0
2019-10-02 12:30:00,66.41,66.42,66.38,66.4,2600.0,61.663,61.6723,61.6352,61.6538,2600.0
2019-10-02 12:35:00,66.39,66.41,66.23,66.26,7034.0,61.6445,61.663,61.4959,61.5238,7034.0
2019-10-02 12:40:00,66.26,66.31,66.24,66.29,2401.0,61.5238,61.5702,61.5052,61.5516,2401.0
2019-10-02 12:45:00,66.29,66.29,66.13,66.13,6599.0,61.5516,61.5516,61.4031,61.4031,6599.0
2019-10-02 12:50:00,66.13,66.17,66.11,66.16,5700.0,61.4031,61.4402,61.3845,61.4309,5700.0
2019-10-02 12:55:00,66.16,66.2,66.09,66.2,5109.0,61.4309,61.468,61.3659,61.468,5109.0
2019-10-02 13:00:00,66.18,66.38,66.15,66.38,4642.0,61.4495,61.6352,61.4216,61.6352,4642.0
2019-10-02 13:05:00,66.36,66.44,66.31,66.44,6962.0,61.6166,61.6909,61.5702,61.6909,6962.0
2019-10-02 13:10:00,66.42,66.53,66.42,66.43,4603.0,61.6723,61.7745,61.6723,61.6816,4603.0
2019-10-02 13:15:00,66.46,66.47,66.4,66.42,2639.0,61.7095,61.7187,61.6538,61.6723,2639.0
2019-10-02 13:20:00,66.41,66.5,66.41,66.46,2682.0,61.663,61.7466,61.663,61.7095,2682.0
2019-10-02 13:25:00,66.48,66.57,66.48,66.53,4974.0,61.728,61.8116,61.728,61.7745,4974.0
2019-10-02 13:30:00,66.58,66.58,66.37,66.42,3972.0,61.8209,61.8209,61.6259,61.6723,3972.0
2019-10-02 13:35:00,66.43,66.44,66.34,66.42,3810.0,61.6816,61.6909,61.598,61.6723,3810.0
2019-10-02 13:40:00,66.39,66.44,66.36,66.44,2899.0,61.6445,61.6909,61.6166,61.6909,2899.0
2019-10-02 13:45:00,66.43,66.46,66.35,66.36,3028.0,61.6816,61.7095,61.6073,61.6166,3028.0
2019-10-02 13:50:00,66.38,66.38,66.31,66.36,9265.0,61.6352,61.6352,61.5702,61.6166,9265.0
2019-10-02 13:55:00,66.35,66.4,66.35,66.38,5782.0,61.6073,61.6538,61.6073,61.6352,5782.0
2019-10-02 14:00:00,66.37,66.46,66.28,66.45,5633.0,61.6259,61.7095,61.5423,61.7002,5633.0
2019-10-02 14:05:00,66.42,66.45,66.38,66.4,5716.0,61.6723,61.7002,61.6352,61.6538,5716.0
2019-10-02 14:10:00,66.42,66.44,66.19,66.19,4304.0,61.6723,61.6909,61.4588,61.4588,4304.0
2019-10-02 14:15:00,66.19,66.29,66.17,66.26,7597.0,61.4588,61.5516,61.4402,61.5238,7597.0
2019-10-02 14:20:00,66.27,66.33,66.21,66.33,7771.0,61.533,61.5888,61.4773,61.5888,7771.0
2019-10-02 14:25:00,66.33,66.34,66.17,66.17,8080.0,61.5888,61.598,61.4402,61.4402,8080.0
2019-10-02 14:30:00,66.21,66.27,66.19,66.27,3700.0,61.4773,61.533,61.4588,61.533,3700.0
2019-10-02 14:35:00,66.25,66.25,66.17,66.23,5056.0,61.5145,61.5145,61.4402,61.4959,5056.0
2019-10-02 14:40:00,66.22,66.26,66.15,66.25,6368.0,61.4866,61.5238,61.4216,61.5145,6368.0
2019-10-02 14:45:00,66.24,66.44,66.23,66.4,10620.0,61.5052,61.6909,61.4959,61.6538,10620.0
2019-10-02 14:50:00,66.35,66.42,66.3,66.3,3984.0,61.6073,61.6723,61.5609,61.5609,3984.0
2019-10-02 14:55:00,66.3,66.35,66.26,66.34,4023.0,61.5609,61.6073,61.5238,61.598,4023.0
2019-10-02 15:00:00,66.35,66.41,66.25,66.26,5016.0,61.6073,61.663,61.5145,61.5238,5016.0
2019-10-02 15:05:00,66.26,66.32,66.23,66.29,5083.0,61.5238,61.5795,61.4959,61.5516,5083.0
2019-10-02 15:10:00,66.32,66.47,66.31,66.42,7408.0,61.5795,61.7187,61.5702,61.6723,7408.0
2019-10-02 15:15:00,66.44,66.58,66.42,66.48,17914.0,61.6909,61.8209,61.6723,61.728,17914.0
2019-10-02 15:20:00,66.5,66.55,66.45,66.5,8532.0,61.7466,61.793,61.7002,61.7466,8532.0
2019-10-02 15:25:00,66.51,66.51,66.43,66.47,5848.0,61.7559,61.7559,61.6816,61.7187,5848.0
2019-10-02 15:30:00,66.46,66.62,66.41,66.59,18848.0,61.7095,61.858,61.663,61.8302,18848.0
2019-10-02 15:35:00,66.57,66.65,66.54,66.55,14461.0,61.8116,61.8859,61.7837,61.793,14461.0
2019-10-02 15:40:00,66.55,66.61,66.52,66.56,12673.0,61.793,61.8487,61.7652,61.8023,12673.0
2019-10-02 15:45:00,66.57,66.57,66.43,66.45,21805.0,61.8116,61.8116,61.6816,61.7002,21805.0
2019-10-02 15:50:00,66.46,66.62,66.41,66.61,20299.0,61.7095,61.858,61.663,61.8487,20299.0
2019-10-02 15:55:00,66.61,66.61,66.5,66.58,56942.0,61.8487,61.8487,61.7466,61.8209,56942.0
2019-10-03 09:30:00,66.05,66.44,65.68,66.3,22286.0,61.3288,61.6909,60.9852,61.5609,22286.0
2019-10-03 09:35:00,66.3,66.5,66.1,66.1,3300.0,61.5609,61.7466,61.3752,61.3752,3300.0
2019-10-03 09:40:00,66.14,66.14,65.92,66.03,8414.0,61.4123,61.4123,61.2081,61.3102,8414.0
2019-10-03 09:45:00,66.13,66.34,66.13,66.28,4534.0,61.4031,61.598,61.4031,61.5423,4534.0
2019-10-03 09:50:00,66.36,66.38,66.15,66.29,4879.0,61.6166,61.6352,61.4216,61.5516,4879.0
2019-10-03 09:55:00,66.23,66.27,66.09,66.14,38703.0,61.4959,61.533,61.3659,61.4123,38703.0
2019-10-03 10:00:00,66.12,66.16,65.06,65.19,15781.0,61.3938,61.4309,60.4095,60.5302,15781.0
2019-10-03 10:05:00,65.22,65.28,65.06,65.06,8474.0,60.5581,60.6138,60.4095,60.4095,8474.0
2019-10-03 10:10:00,65.01,65.13,64.9,65.1,14275.0,60.3631,60.4745,60.261,60.4467,14275.0
2019-10-03 10:15:00,65.07,65.54,65.07,65.53,18525.0,60.4188,60.8552,60.4188,60.8459,18525.0
2019-10-03 10:20:00,65.51,65.71,65.4,65.6,8106.0,60.8274,61.0131,60.7252,60.9109,8106.0
2019-10-03 10:25:00,65.57,65.8,65.53,65.72,23445.0,60.8831,61.0966,60.8459,61.0224,23445.0
2019-10-03 10:30:00,65.67,65.68,65.4,65.66,40778.0,60.9759,60.9852,60.7252,60.9666,40778.0
2019-10-03 10:35:00,65.68,65.82,65.61,65.68,41353.0,60.9852,61.1152,60.9202,60.9852,41353.0
2019-10-03 10:40:00,65.74,65.74,65.62,65.69,19936.0,61.0409,61.0409,60.9295,60.9945,19936.0
2019-10-03 10:45:00,65.7,65.79,65.31,65.36,7729.0,61.0038,61.0874,60.6417,60.6881,7729.0
2019-10-03 10:50:00,65.41,65.46,65.2,65.31,7684.0,60.7345,60.7809,60.5395,60.6417,7684.0
2019-10-03 10:55:00,65.33,65.74,65.31,65.74,4562.0,60.6602,61.0409,60.6417,61.0409,4562.0
2019-10-03 11:00:00,65.72,66.15,65.7,66.1,5286.0,61.0224,61.4216,61.0038,61.3752,5286.0
2019-10-03 11:05:00,66.12,66.27,66.1,66.22,17101.0,61.3938,61.533,61.3752,61.4866,17101.0
2019-10-03 11:10:00,66.17,66.35,66.14,66.26,5862.0,61.4402,61.6073,61.4123,61.5238,5862.0
2019-10-03 11:15:00,66.33,66.41,66.29,66.35,3722.0,61.5888,61.663,61.5516,61.6073,3722.0
2019-10-03 11:20:00,66.27,66.37,66.16,66.26,3654.0,61.533,61.6259,61.4309,61.5238,3654.0
2019-10-03 11:25:00,66.26,66.34,66.13,66.14,4865.0,61.5238,61.598,61.4031,61.4123,4865.0
2019-10-03 11:30:00,66.15,66.23,66.04,66.04,6704.0,61.4216,61.4959,61.3195,61.3195,6704.0
2019-10-03 11:35:00,66.06,66.1,65.96,65.97,8812.0,61.3381,61.3752,61.2452,61.2545,8812.0
2019-10-03 11:40:00,65.98,66.0,65.91,66.0,4465.0,61.2638,61.2823,61.1988,61.2823,4465.0
2019-10-03 11:45:00,66.07,66.08,65.88,65.94,4226.0,61.3473,61.3566,61.1709,61.2266,4226.0
2019-10-03 11:50:00,65.97,65.97,65.84,65.91,6097.0,61.2545,61.2545,61.1338,61.1988,6097.0
2019-10-03 11:55:00,65.93,65.94,65.83,65.88,3616.0,61.2173,61.2266,61.1245,61.1709,3616.0
2019-10-03 12:00:00,65.91,65.97,65.84,65.84,6526.0,61.1988,61.2545,61.1338,61.1338,6526.0
2019-10-03 12:05:00,65.89,66.03,65.88,65.88,25738.0,61.1802,61.3102,61.1709,61.1709,25738.0
2019-10-03 12:10:00,65.93,65.95,65.88,65.94,3429.0,61.2173,61.2359,61.1709,61.2266,3429.0
2019-10-03 12:15:00,65.92,65.92,65.72,65.72,3119.0,61.2081,61.2081,61.0224,61.0224,3119.0
2019-10-03 12:20:00,65.72,65.78,65.7,65.78,4538.0,61.0224,61.0781,61.0038,61.0781,4538.0
2019-10-03 12:25:00,65.78,66.0,65.76,65.95,10271.0,61.0781,61.2823,61.0595,61.2359,10271.0
2019-10-03 12:30:00,65.95,66.0,65.86,65.86,14328.0,61.2359,61.2823,61.1524,61.1524,14328.0
2019-10-03 12:35:00,65.86,65.96,65.83,65.94,2985.0,61.1524,61.2452,61.1245,61.2266,2985.0
2019-10-03 12:40:00,65.9,65.94,65.81,65.82,3705.0,61.1895,61.2266,61.1059,61.1152,3705.0
2019-10-03 12:45:00,65.84,65.99,65.84,65.93,5936.0,61.1338,61.2731,61.1338,61.2173,5936.0
2019-10-03 12:50:00,65.95,65.99,65.92,65.95,31205.0,61.2359,61.2731,61.2081,61.2359,31205.0
2019-10-03 12:55:00,65.96,66.11,65.96,66.01,10195.0,61.2452,61.3845,61.2452,61.2916,10195.0
2019-10-03 13:00:00,66.01,66.06,65.98,66.06,4100.0,61.2916,61.3381,61.2638,61.3381,4100.0
2019-10-03 13:05:00,66.04,66.12,66.02,66.09,4010.0,61.3195,61.3938,61.3009,61.3659,4010.0
2019-10-03 13:10:00,66.12,66.2,66.12,66.16,3043.0,61.3938,61.468,61.3938,61.4309,3043.0
2019-10-03 13:15:00,66.16,66.24,66.15,66.21,2100.0,61.4309,61.5052,61.4216,61.4773,2100.0
2019-10-03 13:20:00,66.24,66.38,66.22,66.37,3484.0,61.5052,61.6352,61.4866,61.6259,3484.0
2019-10-03 13:25:00,66.39,66.41,66.36,66.39,2420.0,61.6445,61.663,61.6166,61.6445,2420.0
2019-10-03 13:30:00,66.41,66.5,66.41,66.48,5903.0,61.663,61.7466,61.663,61.728,5903.0
2019-10-03 13:35:00,66.49,66.56,66.46,66.47,8414.0,61.7373,61.8023,61.7095,61.7187,8414.0
2019-10-03 13:40:00,66.51,66.64,66.5,66.6,4334.0,61.7559,61.8766,61.7466,61.8395,4334.0
2019-10-03 13:45:00,66.6,66.69,66.6,66.69,4742.0,61.8395,61.923,61.8395,61.923,4742.0
2019-10-03 13:50:00,66.68,66.81,66.68,66.81,14480.0,61.9137,62.0344,61.9137,62.0344,14480.0
2019-10-03 13:55:00,66.81,66.92,66.77,66.91,11707.0,62.0344,62.1366,61.9973,62.1273,11707.0
2019-10-03 14:00:00,66.92,66.94,66.76,66.79,14172.0,62.1366,62.1552,61.988,62.0159,14172.0
2019-10-03 14:05:00,66.79,66.83,66.75,66.76,6633.0,62.0159,62.053,61.9787,61.988,6633.0
2019-10-03 14:10:00,66.75,66.76,66.6,66.67,8340.0,61.9787,61.988,61.8395,61.9045,8340.0
2019-10-03 14:15:00,66.68,66.79,66.68,66.78,5427.0,61.9137,62.0159,61.9137,62.0066,5427.0
2019-10-03 14:20:00,66.8,66.91,66.8,66.89,2201.0,62.0252,62.1273,62.0252,62.1087,2201.0
2019-10-03 14:25:00,66.87,66.92,66.84,66.89,7432.0,62.0902,62.1366,62.0623,62.1087,7432.0
2019-10-03 14:30:00,66.88,66.93,66.83,66.9,3021.0,62.0994,62.1459,62.053,62.118,3021.0
2019-10-03 14:35:00,66.88,66.9,66.79,66.8,3422.0,62.0994,62.118,62.0159,62.0252,3422.0
2019-10-03 14:40:00,66.8,66.83,66.79,66.81,4874.0,62.0252,62.053,62.0159,62.0344,4874.0
2019-10-03 14:45:00,66.81,66.82,66.74,66.75,2053.0,62.0344,62.0437,61.9695,61.9787,2053.0
2019-10-03 14:50:00,66.79,66.82,66.74,66.74,3336.0,62.0159,62.0437,61.9695,61.9695,3336.0
2019-10-03 14:55:00,66.72,66.76,66.72,66.74,3050.0,61.9509,61.988,61.9509,61.9695,3050.0
2019-10-03 15:00:00,66.75,66.76,66.7,66.72,5047.0,61.9787,61.988,61.9323,61.9509,5047.0
2019-10-03 15:05:00,66.68,66.77,66.68,66.74,5946.0,61.9137,61.9973,61.9137,61.9695,5946.0
2019-10-03 15:10:00,66.74,66.77,66.73,66.73,3431.0,61.9695,61.9973,61.9602,61.9602,3431.0
2019-10-03 15:15:00,66.75,66.75,66.68,66.69,8678.0,61.9787,61.9787,61.9137,61.923,8678.0
2019-10-03 15:20:00,66.71,66.74,66.69,66.7,7009.0,61.9416,61.9695,61.923,61.9323,7009.0
2019-10-03 15:25:00,66.7,66.75,66.68,66.75,7525.0,61.9323,61.9787,61.9137,61.9787,7525.0
2019-10-03 15:30:00,66.76,66.8,66.72,66.75,9560.0,61.988,62.0252,61.9509,61.9787,9560.0
2019-10-03 15:35:00,66.76,66.78,66.68,66.77,15722.0,61.988,62.0066,61.9137,61.9973,15722.0
2019-10-03 15:40:00,66.76,66.88,66.75,66.86,9008.0,61.988,62.0994,61.9787,62.0809,9008.0
2019-10-03 15:45:00,66.85,66.96,66.85,66.9,21154.0,62.0716,62.1737,62.0716,62.118,21154.0
2019-10-03 15:50:00,66.88,67.0,66.82,66.99,27688.0,62.0994,62.2109,62.0437,62.2016,27688.0
2019-10-03 15:55:00,67.0,67.23,67.0,67.23,55812.0,62.2109,62.4244,62.2109,62.4244,55812.0
2019-10-04 09:30:00,67.05,67.34,66.97,67.2,21694.0,62.2573,62.5266,62.183,62.3966,21694.0
2019-10-04 09:35:00,67.2,67.33,66.5,66.52,14848.0,62.3966,62.5173,61.7466,61.7652,14848.0
2019-10-04 09:40:00,66.5,66.55,66.31,66.34,12589.0,61.7466,61.793,61.5702,61.598,12589.0
2019-10-04 09:45:00,66.28,66.81,66.28,66.8,9781.0,61.5423,62.0344,61.5423,62.0252,9781.0
2019-10-04 09:50:00,66.74,66.88,66.65,66.78,10160.0,61.9695,62.0994,61.8859,62.0066,10160.0
2019-10-04 09:55:00,66.78,66.79,66.57,66.57,15922.0,62.0066,62.0159,61.8116,61.8116,15922.0
2019-10-04 10:00:00,66.66,66.82,66.65,66.7,5277.0,61.8952,62.0437,61.8859,61.9323,5277.0
2019-10-04 10:05:00,66.71,66.71,66.46,66.46,4037.0,61.9416,61.9416,61.7095,61.7095,4037.0
2019-10-04 10:10:00,66.38,66.67,66.38,66.64,15061.0,61.6352,61.9045,61.6352,61.8766,15061.0
2019-10-04 10:15:00,66.67,66.69,66.46,66.5,3540.0,61.9045,61.923,61.7095,61.7466,3540.0
2019-10-04 10:20:00,66.5,66.6,66.49,66.53,1452.0,61.7466,61.8395,61.7373,61.7745,1452.0
2019-10-04 10:25:00,66.5,66.6,66.44,66.46,3294.0,61.7466,61.8395,61.6909,61.7095,3294.0
2019-10-04 10:30:00,66.46,66.54,66.45,66.51,2639.0,61.7095,61.7837,61.7002,61.7559,2639.0
2019-10-04 10:35:00,66.48,66.62,66.41,66.52,2918.0,61.728,61.858,61.663,61.7652,2918.0
2019-10-04 10:40:00,66.55,66.65,66.54,66.63,2400.0,61.793,61.8859,61.7837,61.8673,2400.0
2019-10-04 10:45:00,66.69,66.71,66.6,66.69,2901.0,61.923,61.9416,61.8395,61.923,2901.0
2019-10-04 10:50:00,66.74,66.79,66.67,66.74,7767.0,61.9695,62.0159,61.9045,61.9695,7767.0
2019-10-04 10:55:00,66.77,66.77,66.6,66.61,6303.0,61.9973,61.9973,61.8395,61.8487,6303.0
2019-10-04 11:00:00,66.6,66.66,66.57,66.63,1100.0,61.8395,61.8952,61.8116,61.8673,1100.0
2019-10-04 11:05:00,66.64,66.72,66.64,66.68,1900.0,61.8766,61.9509,61.8766,61.9137,1900.0
2019-10-04 11:10:00,66.64,66.81,66.64,66.78,1900.0,61.8766,62.0344,61.8766,62.0066,1900.0
2019-10-04 11:15:00,66.79,66.79,66.66,66.66,3517.0,62.0159,62.0159,61.8952,61.8952,3517.0
2019-10-04 11:20:00,66.65,66.68,66.61,66.66,3053.0,61.8859,61.9137,61.8487,61.8952,3053.0
2019-10-04 11:25:00,66.6,66.64,66.57,66.61,2550.0,61.8395,61.8766,61.8116,61.8487,2550.0
2019-10-04 11:30:00,66.63,66.79,66.6,66.79,3414.0,61.8673,62.0159,61.8395,62.0159,3414.0
2019-10-04 11:35:00,66.75,66.77,66.7,66.7,3872.0,61.9787,61.9973,61.9323,61.9323,3872.0
2019-10-04 11:40:00,66.72,66.75,66.64,66.65,4079.0,61.9509,61.9787,61.8766,61.8859,4079.0
2019-10-04 11:45:00,66.65,66.72,66.64,66.64,6757.0,61.8859,61.9509,61.8766,61.8766,6757.0
2019-10-04 11:50:00,66.61,66.74,66.59,66.59,8532.0,61.8487,61.9695,61.8302,61.8302,8532.0
2019-10-04 11:55:00,66.59,66.59,66.55,66.55,1600.0,61.8302,61.8302,61.793,61.793,1600.0
2019-10-04 12:00:00,66.59,66.61,66.56,66.56,4592.0,61.8302,61.8487,61.8023,61.8023,4592.0
2019-10-04 12:05:00,66.59,66.6,66.55,66.59,16118.0,61.8302,61.8395,61.793,61.8302,16118.0
2019-10-04 12:10:00,66.59,66.59,66.41,66.44,11424.0,61.8302,61.8302,61.663,61.6909,11424.0
2019-10-04 12:15:00,66.44,66.5,66.4,66.4,4084.0,61.6909,61.7466,61.6538,61.6538,4084.0
2019-10-04 12:20:00,66.39,66.42,66.36,66.42,2500.0,61.6445,61.6723,61.6166,61.6723,2500.0
2019-10-04 12:25:00,66.42,66.51,66.42,66.51,2117.0,61.6723,61.7559,61.6723,61.7559,2117.0
2019-10-04 12:30:00,66.5,66.52,66.45,66.45,1244.0,61.7466,61.7652,61.7002,61.7002,1244.0
2019-10-04 12:35:00,66.46,66.52,66.46,66.52,1606.0,61.7095,61.7652,61.7095,61.7652,1606.0
2019-10-04 12:40:00,66.54,66.57,66.51,66.57,2396.0,61.7837,61.8116,61.7559,61.8116,2396.0
2019-10-04 12:45:00,66.57,66.6,66.51,66.54,6690.0,61.8116,61.8395,61.7559,61.7837,6690.0
2019-10-04 12:50:00,66.57,66.58,66.53,66.54,1400.0,61.8116,61.8209,61.7745,61.7837,1400.0
2019-10-04 12:55:00,66.54,66.54,66.49,66.52,1410.0,61.7837,61.7837,61.7373,61.7652,1410.0
2019-10-04 13:00:00,66.5,66.53,66.5,66.53,1250.0,61.7466,61.7745,61.7466,61.7745,1250.0
2019-10-04 13:05:00,66.55,66.56,66.46,66.46,3106.0,61.793,61.8023,61.7095,61.7095,3106.0
2019-10-04 13:10:00,66.49,66.63,66.47,66.6,17791.0,61.7373,61.8673,61.7187,61.8395,17791.0
2019-10-04 13:15:00,66.62,66.62,66.53,66.55,3775.0,61.858,61.858,61.7745,61.793,3775.0
2019-10-04 13:20:00,66.57,66.57,66.53,66.55,2825.0,61.8116,61.8116,61.7745,61.793,2825.0
2019-10-04 13:25:00,66.55,66.58,66.52,66.56,3666.0,61.793,61.8209,61.7652,61.8023,3666.0
2019-10-04 13:30:00,66.54,66.56,66.46,66.48,2784.0,61.7837,61.8023,61.7095,61.728,2784.0
2019-10-04 13:35:00,66.5,66.5,66.44,66.44,2300.0,61.7466,61.7466,61.6909,61.6909,2300.0
2019-10-04 13:40:00,66.46,66.54,66.41,66.41,5065.0,61.7095,61.7837,61.663,61.663,5065.0
2019-10-04 13:45:00,66.43,66.46,66.41,66.42,2438.0,61.6816,61.7095,61.663,61.6723,2438.0
2019-10-04 13:50:00,66.45,66.45,66.27,66.27,7875.0,61.7002,61.7002,61.533,61.533,7875.0
2019-10-04 13:55:00,66.28,66.28,66.15,66.16,7497.0,61.5423,61.5423,61.4216,61.4309,7497.0
2019-10-04 14:00:00,66.16,66.24,66.15,66.17,4631.0,61.4309,61.5052,61.4216,61.4402,4631.0
2019-10-04 14:05:00,66.18,66.25,66.11,66.25,8082.0,61.4495,61.5145,61.3845,61.5145,8082.0
2019-10-04 14:10:00,66.25,66.35,66.23,66.33,16743.0,61.5145,61.6073,61.4959,61.5888,16743.0
2019-10-04 14:15:00,66.31,66.38,66.31,66.38,8278.0,61.5702,61.6352,61.5702,61.6352,8278.0
2019-10-04 14:20:00,66.35,66.36,66.25,66.29,10168.0,61.6073,61.6166,61.5145,61.5516,10168.0
2019-10-04 14:25:00,66.27,66.3,66.21,66.26,9974.0,61.533,61.5609,61.4773,61.5238,9974.0
2019-10-04 14:30:00,66.28,66.28,66.23,66.24,6345.0,61.5423,61.5423,61.4959,61.5052,6345.0
2019-10-04 14:35:00,66.24,66.27,66.23,66.25,6492.0,61.5052,61.533,61.4959,61.5145,6492.0
2019-10-04 14:40:00,66.25,66.25,66.16,66.18,5547.0,61.5145,61.5145,61.4309,61.4495,5547.0
2019-10-04 14:45:00,66.17,66.2,66.11,66.15,9421.0,61.4402,61.468,61.3845,61.4216,9421.0
2019-10-04 14:50:00,66.15,66.15,66.06,66.12,10909.0,61.4216,61.4216,61.3381,61.3938,10909.0
2019-10-04 14:55:00,66.13,66.16,66.08,66.11,24858.0,61.4031,61.4309,61.3566,61.3845,24858.0
2019-10-04 15:00:00,66.09,66.17,66.09,66.15,9877.0,61.3659,61.4402,61.3659,61.4216,9877.0
2019-10-04 15:05:00,66.15,66.16,66.06,66.12,13949.0,61.4216,61.4309,61.3381,61.3938,13949.0
2019-10-04 15:10:00,66.13,66.13,65.99,66.02,23247.0,61.4031,61.4031,61.2731,61.3009,23247.0
2019-10-04 15:15:00,66.01,66.08,65.98,65.98,8000.0,61.2916,61.3566,61.2638,61.2638,8000.0
2019-10-04 15:20:00,65.99,66.05,65.94,66.02,6579.0,61.2731,61.3288,61.2266,61.3009,6579.0
2019-10-04 15:25:00,66.03,66.19,66.03,66.17,40627.0,61.3102,61.4588,61.3102,61.4402,40627.0
2019-10-04 15:30:00,66.18,66.28,66.17,66.25,11909.0,61.4495,61.5423,61.4402,61.5145,11909.0
2019-10-04 15:35:00,66.22,66.25,66.18,66.2,7926.0,61.4866,61.5145,61.4495,61.468,7926.0
2019-10-04 15:40:00,66.21,66.24,66.18,66.22,11312.0,61.4773,61.5052,61.4495,61.4866,11312.0
2019-10-04 15:45:00,66.23,66.37,66.23,66.35,21204.0,61.4959,61.6259,61.4959,61.6073,21204.0
2019-10-04 15:50:00,66.34,66.38,66.25,66.29,26043.0,61.598,61.6352,61.5145,61.5516,26043.0
2019-10-04 15:55:00,66.3,66.45,66.3,66.32,38448.0,61.5609,61.7002,61.5609,61.5795,38448.0
2019-10-07 09:30:00,65.88,65.88,65.32,65.35,17454.0,61.1709,61.1709,60.651,60.6788,17454.0
2019-10-07 09:35:00,65.51,65.65,65.1,65.28,13924.0,60.8274,60.9574,60.4467,60.6138,13924.0
2019-10-07 09:40:00,65.22,65.25,64.67,64.84,19863.0,60.5581,60.586,60.0474,60.2053,19863.0
2019-10-07 09:45:00,64.87,65.22,64.8,65.2,11131.0,60.2331,60.5581,60.1681,60.5395,11131.0
2019-10-07 09:50:00,65.19,65.21,65.03,65.1,12550.0,60.5302,60.5488,60.3817,60.4467,12550.0
2019-10-07 09:55:00,65.11,65.33,65.1,65.25,25814.0,60.456,60.6602,60.4467,60.586,25814.0
2019-10-07 10:00:00,65.27,65.33,65.12,65.29,11938.0,60.6045,60.6602,60.4652,60.6231,11938.0
2019-10-07 10:05:00,65.31,65.35,65.21,65.29,14625.0,60.6417,60.6788,60.5488,60.6231,14625.0
2019-10-07 10:10:00,65.29,65.33,65.22,65.29,8434.0,60.6231,60.6602,60.5581,60.6231,8434.0
2019-10-07 10:15:00,65.26,65.34,65.21,65.22,5994.0,60.5952,60.6695,60.5488,60.5581,5994.0
2019-10-07 10:20:00,65.22,65.36,65.2,65.28,5895.0,60.5581,60.6881,60.5395,60.6138,5895.0
2019-10-07 10:25:00,65.28,65.35,65.27,65.3,11103.0,60.6138,60.6788,60.6045,60.6324,11103.0
2019-10-07 10:30:00,65.29,65.3,65.26,65.28,2100.0,60.6231,60.6324,60.5952,60.6138,2100.0
2019-10-07 10:35:00,65.28,65.32,65.19,65.22,7661.0,60.6138,60.651,60.5302,60.5581,7661.0
2019-10-07 10:40:00,65.19,65.36,65.19,65.32,8249.0,60.5302,60.6881,60.5302,60.651,8249.0
2019-10-07 10:45:00,65.33,65.49,65.28,65.49,3850.0,60.6602,60.8088,60.6138,60.8088,3850.0
2019-10-07 10:50:00,65.55,65.69,65.53,65.64,16200.0,60.8645,60.9945,60.8459,60.9481,16200.0
2019-10-07 10:55:00,65.65,65.76,65.52,65.57,18234.0,60.9574,61.0595,60.8367,60.8831,18234.0
2019-10-07 11:00:00,65.52,65.7,65.51,65.7,15645.0,60.8367,61.0038,60.8274,61.0038,15645.0
2019-10-07 11:05:00,65.7,66.07,65.7,66.03,43077.0,61.0038,61.3473,61.0038,61.3102,43077.0
2019-10-07 11:10:00,66.05,66.14,65.95,66.02,9719.0,61.3288,61.4123,61.2359,61.3009,9719.0
2019-10-07 11:15:00,65.98,66.04,65.96,66.01,3924.0,61.2638,61.3195,61.2452,61.2916,3924.0
2019-10-07 11:20:00,66.0,66.04,65.94,65.95,4320.0,61.2823,61.3195,61.2266,61.2359,4320.0
2019-10-07 11:25:00,65.95,65.98,65.88,65.95,14688.0,61.2359,61.2638,61.1709,61.2359,14688.0
2019-10-07 11:30:00,65.97,66.08,65.95,66.04,7334.0,61.2545,61.3566,61.2359,61.3195,7334.0
2019-10-07 11:35:00,66.06,66.06,65.87,65.9,6266.0,61.3381,61.3381,61.1616,61.1895,6266.0
2019-10-07 11:40:00,65.87,65.94,65.76,65.86,38789.0,61.1616,61.2266,61.0595,61.1524,38789.0
2019-10-07 11:45:00,65.91,65.95,65.88,65.92,9040.0,61.1988,61.2359,61.1709,61.2081,9040.0
2019-10-07 11:50:00,65.91,65.92,65.87,65.9,10427.0,61.1988,61.2081,61.1616,61.1895,10427.0
2019-10-07 11:55:00,65.88,65.91,65.87,65.9,11275.0,61.1709,61.1988,61.1616,61.1895,11275.0
2019-10-07 12:00:00,65.9,65.91,65.8,65.88,10114.0,61.1895,61.1988,61.0966,61.1709,10114.0
2019-10-07 12:05:00,65.88,65.88,65.85,65.88,4743.0,61.1709,61.1709,61.1431,61.1709,4743.0
2019-10-07 12:10:00,65.85,65.85,65.77,65.8,3123.0,61.1431,61.1431,61.0688,61.0966,3123.0
2019-10-07 12:15:00,65.84,65.89,65.84,65.89,3193.0,61.1338,61.1802,61.1338,61.1802,3193.0
2019-10-07 12:20:00,65.88,66.07,65.88,66.06,3181.0,61.1709,61.3473,61.1709,61.3381,3181.0
2019-10-07 12:25:00,66.05,66.07,65.97,66.0,4516.0,61.3288,61.3473,61.2545,61.2823,4516.0
2019-10-07 12:30:00,65.97,65.97,65.87,65.87,3555.0,61.2545,61.2545,61.1616,61.1616,3555.0
2019-10-07 12:35:00,65.87,65.96,65.82,65.93,9409.0,61.1616,61.2452,61.1152,61.2173,9409.0
2019-10-07 12:40:00,65.93,66.0,65.93,66.0,1599.0,61.2173,61.2823,61.2173,61.2823,1599.0
2019-10-07 12:45:00,66.0,66.05,65.96,66.0,4260.0,61.2823,61.3288,61.2452,61.2823,4260.0
2019-10-07 12:50:00,65.98,66.01,65.96,66.0,3240.0,61.2638,61.2916,61.2452,61.2823,3240.0
2019-10-07 12:55:00,66.02,66.12,66.0,66.11,3607.0,61.3009,61.3938,61.2823,61.3845,3607.0
2019-10-07 13:00:00,66.09,66.17,66.02,66.02,8554.0,61.3659,61.4402,61.3009,61.3009,8554.0
2019-10-07 13:05:00,66.02,66.02,65.83,65.83,5821.0,61.3009,61.3009,61.1245,61.1245,5821.0
2019-10-07 13:10:00,65.74,65.81,65.74,65.74,5111.0,61.0409,61.1059,61.0409,61.0409,5111.0
2019-10-07 13:15:00,65.73,65.73,65.66,65.67,1538.0,61.0316,61.0316,60.9666,60.9759,1538.0
2019-10-07 13:20:00,65.67,65.72,65.66,65.71,2125.0,60.9759,61.0224,60.9666,61.0131,2125.0
2019-10-07 13:25:00,65.69,65.78,65.69,65.78,2658.0,60.9945,61.0781,60.9945,61.0781,2658.0
2019-10-07 13:30:00,65.76,66.1,65.72,66.01,8186.0,61.0595,61.3752,61.0224,61.2916,8186.0
2019-10-07 13:35:00,65.96,66.14,65.96,66.13,3231.0,61.2452,61.4123,61.2452,61.4031,3231.0
2019-10-07 13:40:00,66.14,66.14,66.04,66.07,2222.0,61.4123,61.4123,61.3195,61.3473,2222.0
2019-10-07 13:45:00,66.07,66.5,66.07,66.38,33210.0,61.3473,61.7466,61.3473,61.6352,33210.0
2019-10-07 13:50:00,66.37,66.42,66.31,66.32,5050.0,61.6259,61.6723,61.5702,61.5795,5050.0
2019-10-07 13:55:00,66.3,66.33,66.23,66.31,3152.0,61.5609,61.5888,61.4959,61.5702,3152.0
2019-10-07 14:00:00,66.33,66.33,66.2,66.2,2708.0,61.5888,61.5888,61.468,61.468,2708.0
2019-10-07 14:05:00,66.22,66.22,66.04,66.08,7903.0,61.4866,61.4866,61.3195,61.3566,7903.0
2019-10-07 14:10:00,66.09,66.09,65.91,65.96,4201.0,61.3659,61.3659,61.1988,61.2452,4201.0
2019-10-07 14:15:00,65.97,66.08,65.96,66.08,4317.0,61.2545,61.3566,61.2452,61.3566,4317.0
2019-10-07 14:20:00,66.12,66.12,66.05,66.08,10966.0,61.3938,61.3938,61.3288,61.3566,10966.0
2019-10-07 14:25:00,66.1,66.12,66.03,66.03,3738.0,61.3752,61.3938,61.3102,61.3102,3738.0
2019-10-07 14:30:00,66.03,66.05,65.91,65.92,3000.0,61.3102,61.3288,61.1988,61.2081,3000.0
2019-10-07 14:35:00,65.9,65.9,65.71,65.74,7951.0,61.1895,61.1895,61.0131,61.0409,7951.0
2019-10-07 14:40:00,65.73,65.78,65.69,65.76,4200.0,61.0316,61.0781,60.9945,61.0595,4200.0
2019-10-07 14:45:00,65.73,65.78,65.71,65.73,4620.0,61.0316,61.0781,61.0131,61.0316,4620.0
2019-10-07 14:50:00,65.72,65.76,65.58,65.63,5175.0,61.0224,61.0595,60.8924,60.9388,5175.0
2019-10-07 14:55:00,65.62,65.79,65.6,65.73,2711.0,60.9295,61.0874,60.9109,61.0316,2711.0
2019-10-07 15:00:00,65.71,65.79,65.66,65.77,2932.0,61.0131,61.0874,60.9666,61.0688,2932.0
2019-10-07 15:05:00,65.78,65.78,65.71,65.75,5003.0,61.0781,61.0781,61.0131,61.0502,5003.0
2019-10-07 15:10:00,65.72,65.81,65.69,65.79,6676.0,61.0224,61.1059,60.9945,61.0874,6676.0
2019-10-07 15:15:00,65.78,65.86,65.77,65.79,5002.0,61.0781,61.1524,61.0688,61.0874,5002.0
2019-10-07 15:20:00,65.76,65.77,65.69,65.76,9536.0,61.0595,61.0688,60.9945,61.0595,9536.0
2019-10-07 15:25:00,65.78,65.83,65.78,65.81,4908.0,61.0781,61.1245,61.0781,61.1059,4908.0
2019-10-07 15:30:00,65.79,65.82,65.72,65.72,8311.0,61.0874,61.1152,61.0224,61.0224,8311.0
2019-10-07 15:35:00,65.73,65.78,65.71,65.78,11242.0,61.0316,61.0781,61.0131,61.0781,11242.0
2019-10-07 15:40:00,65.78,65.8,65.69,65.72,7426.0,61.0781,61.0966,60.9945,61.0224,7426.0
2019-10-07 15:45:00,65.71,65.76,65.67,65.7,9303.0,61.0131,61.0595,60.9759,61.0038,9303.0
2019-10-07 15:50:00,65.68,65.75,65.6,65.71,16716.0,60.9852,61.0502,60.9109,61.0131,16716.0
2019-10-07 15:55:00,65.75,65.87,65.67,65.67,51435.0,61.0502,61.1616,60.9759,60.9759,51435.0
2019-10-08 09:30:00,65.0,65.0,64.59,64.68,15346.0,60.3538,60.3538,59.9731,60.0567,15346.0
2019-10-08 09:35:00,64.74,64.9,64.58,64.64,11007.0,60.1124,60.261,59.9638,60.0196,11007.0
2019-10-08 09:40:00,64.65,64.67,64.35,64.47,5796.0,60.0288,60.0474,59.7503,59.8617,5796.0
2019-10-08 09:45:00,64.46,64.48,64.34,64.4,3494.0,59.8524,59.871,59.741,59.7967,3494.0
2019-10-08 09:50:00,64.35,64.36,64.21,64.29,11906.0,59.7503,59.7596,59.6203,59.6946,11906.0
2019-10-08 09:55:00,64.31,64.47,64.28,64.32,9044.0,59.7131,59.8617,59.6853,59.7224,9044.0
2019-10-08 10:00:00,64.34,64.43,64.23,64.31,6974.0,59.741,59.8246,59.6389,59.7131,6974.0
2019-10-08 10:05:00,64.29,64.65,64.26,64.64,6031.0,59.6946,60.0288,59.6667,60.0196,6031.0
2019-10-08 10:10:00,64.7,64.79,64.46,64.48,23396.0,60.0753,60.1588,59.8524,59.871,23396.0
2019-10-08 10:15:00,64.5,64.58,64.37,64.52,28107.0,59.8896,59.9638,59.7689,59.9081,28107.0
2019-10-08 10:20:00,64.48,64.54,64.43,64.52,5901.0,59.871,59.9267,59.8246,59.9081,5901.0
2019-10-08 10:25:00,64.48,64.55,64.41,64.45,4614.0,59.871,59.936,59.806,59.8431,4614.0
2019-10-08 10:30:00,64.48,64.59,64.37,64.41,5899.0,59.871,59.9731,59.7689,59.806,5899.0
2019-10-08 10:35:00,64.39,64.57,64.36,64.56,19997.0,59.7874,59.9546,59.7596,59.9453,19997.0
2019-10-08 10:40:00,64.56,64.59,64.42,64.42,5120.0,59.9453,59.9731,59.8153,59.8153,5120.0
2019-10-08 10:45:00,64.41,64.49,64.36,64.45,3691.0,59.806,59.8803,59.7596,59.8431,3691.0
2019-10-08 10:50:00,64.4,64.46,64.32,64.36,4760.0,59.7967,59.8524,59.7224,59.7596,4760.0
2019-10-08 10:55:00,64.37,64.46,64.28,64.31,37021.0,59.7689,59.8524,59.6853,59.7131,37021.0
2019-10-08 11:00:00,64.31,64.31,64.12,64.17,5995.0,59.7131,59.7131,59.5367,59.5832,5995.0
2019-10-08 11:05:00,64.16,64.17,64.05,64.11,8287.0,59.5739,59.5832,59.4717,59.5274,8287.0
2019-10-08 11:10:00,64.09,64.19,64.07,64.08,6544.0,59.5089,59.6017,59.4903,59.4996,6544.0
2019-10-08 11:15:00,64.08,64.22,64.07,64.14,7056.0,59.4996,59.6296,59.4903,59.5553,7056.0
2019-10-08 11:20:00,64.14,64.14,63.93,63.98,21547.0,59.5553,59.5553,59.3603,59.4067,21547.0
2019-10-08 11:25:00,63.95,64.05,63.93,64.0,9004.0,59.3789,59.4717,59.3603,59.4253,9004.0
2019-10-08 11:30:00,64.01,64.04,63.69,63.71,8062.0,59.4346,59.4624,59.1375,59.156,8062.0
2019-10-08 11:35:00,63.71,63.82,63.69,63.74,4933.0,59.156,59.2582,59.1375,59.1839,4933.0
2019-10-08 11:40:00,63.74,63.79,63.67,63.72,4641.0,59.1839,59.2303,59.1189,59.1653,4641.0
2019-10-08 11:45:00,63.72,63.77,63.56,63.65,7387.0,59.1653,59.2117,59.0168,59.1003,7387.0
2019-10-08 11:50:00,63.66,63.81,63.65,63.81,4700.0,59.1096,59.2489,59.1003,59.2489,4700.0
2019-10-08 11:55:00,63.75,63.81,63.71,63.74,3752.0,59.1932,59.2489,59.156,59.1839,3752.0
2019-10-08 12:00:00,63.77,63.77,63.72,63.73,1998.0,59.2117,59.2117,59.1653,59.1746,1998.0
2019-10-08 12:05:00,63.71,63.71,63.51,63.53,5001.0,59.156,59.156,58.9703,58.9889,5001.0
2019-10-08 12:10:00,63.53,63.54,63.48,63.5,5309.0,58.9889,58.9982,58.9425,58.961,5309.0
2019-10-08 12:15:00,63.5,63.51,63.46,63.49,5152.0,58.961,58.9703,58.9239,58.9518,5152.0
2019-10-08 12:20:00,63.49,63.6,63.49,63.6,3199.0,58.9518,59.0539,58.9518,59.0539,3199.0
2019-10-08 12:25:00,63.61,63.67,63.59,63.66,7373.0,59.0632,59.1189,59.0446,59.1096,7373.0
2019-10-08 12:30:00,63.65,63.69,63.62,63.66,4803.0,59.1003,59.1375,59.0725,59.1096,4803.0
2019-10-08 12:35:00,63.66,63.73,63.6,63.73,6650.0,59.1096,59.1746,59.0539,59.1746,6650.0
2019-10-08 12:40:00,63.73,63.97,63.69,63.94,3079.0,59.1746,59.3974,59.1375,59.3696,3079.0
2019-10-08 12:45:00,63.95,64.21,63.93,63.93,10939.0,59.3789,59.6203,59.3603,59.3603,10939.0
2019-10-08 12:50:00,63.95,63.95,63.74,63.81,4445.0,59.3789,59.3789,59.1839,59.2489,4445.0
2019-10-08 12:55:00,63.68,63.7,63.57,63.63,8736.0,59.1282,59.1467,59.026,59.0818,8736.0
2019-10-08 13:00:00,63.66,63.66,63.51,63.51,4648.0,59.1096,59.1096,58.9703,58.9703,4648.0
2019-10-08 13:05:00,63.51,63.59,63.51,63.57,2308.0,58.9703,59.0446,58.9703,59.026,2308.0
2019-10-08 13:10:00,63.6,63.6,63.48,63.48,1879.0,59.0539,59.0539,58.9425,58.9425,1879.0
2019-10-08 13:15:00,63.54,63.65,63.54,63.65,3234.0,58.9982,59.1003,58.9982,59.1003,3234.0
2019-10-08 13:20:00,63.65,63.82,63.65,63.8,15359.0,59.1003,59.2582,59.1003,59.2396,15359.0
2019-10-08 13:25:00,63.79,63.99,63.77,63.92,17246.0,59.2303,59.416,59.2117,59.351,17246.0
2019-10-08 13:30:00,63.89,63.96,63.83,63.93,6090.0,59.3232,59.3882,59.2675,59.3603,6090.0
2019-10-08 13:35:00,63.95,63.99,63.91,63.93,5034.0,59.3789,59.416,59.3417,59.3603,5034.0
2019-10-08 13:40:00,63.92,64.0,63.91,63.96,4037.0,59.351,59.4253,59.3417,59.3882,4037.0
2019-10-08 13:45:00,63.95,64.07,63.95,64.04,3130.0,59.3789,59.4903,59.3789,59.4624,3130.0
2019-10-08 13:50:00,64.04,64.06,63.93,63.94,4249.0,59.4624,59.481,59.3603,59.3696,4249.0
2019-10-08 13:55:00,63.96,64.04,63.94,64.04,8903.0,59.3882,59.4624,59.3696,59.4624,8903.0
2019-10-08 14:00:00,64.03,64.04,63.94,64.04,13980.0,59.4532,59.4624,59.3696,59.4624,13980.0
2019-10-08 14:05:00,64.05,64.27,64.03,64.19,16422.0,59.4717,59.676,59.4532,59.6017,16422.0
2019-10-08 14:10:00,64.18,64.18,64.11,64.16,8278.0,59.5924,59.5924,59.5274,59.5739,8278.0
2019-10-08 14:15:00,64.15,64.23,64.15,64.21,14109.0,59.5646,59.6389,59.5646,59.6203,14109.0
2019-10-08 14:20:00,64.24,64.28,64.21,64.26,8895.0,59.6481,59.6853,59.6203,59.6667,8895.0
2019-10-08 14:25:00,64.22,64.25,64.11,64.15,3225.0,59.6296,59.6574,59.5274,59.5646,3225.0
2019-10-08 14:30:00,64.13,64.32,64.13,64.24,7180.0,59.546,59.7224,59.546,59.6481,7180.0
2019-10-08 14:35:00,64.23,64.42,64.22,64.34,12922.0,59.6389,59.8153,59.6296,59.741,12922.0
2019-10-08 14:40:00,64.27,64.27,64.14,64.18,2895.0,59.676,59.676,59.5553,59.5924,2895.0
2019-10-08 14:45:00,64.18,64.35,64.18,64.34,5119.0,59.5924,59.7503,59.5924,59.741,5119.0
2019-10-08 14:50:00,64.33,64.34,64.25,64.28,3083.0,59.7317,59.741,59.6574,59.6853,3083.0
2019-10-08 14:55:00,64.23,64.3,63.93,64.08,13883.0,59.6389,59.7039,59.3603,59.4996,13883.0
2019-10-08 15:00:00,64.07,64.18,63.89,63.89,5540.0,59.4903,59.5924,59.3232,59.3232,5540.0
2019-10-08 15:05:00,63.95,64.05,63.92,63.92,5707.0,59.3789,59.4717,59.351,59.351,5707.0
2019-10-08 15:10:00,63.93,63.93,63.74,63.82,10526.0,59.3603,59.3603,59.1839,59.2582,10526.0
2019-10-08 15:15:00,63.82,64.0,63.76,63.95,10116.0,59.2582,59.4253,59.2025,59.3789,10116.0
2019-10-08 15:20:00,63.97,64.09,63.91,63.98,7165.0,59.3974,59.5089,59.3417,59.4067,7165.0
2019-10-08 15:25:00,63.96,64.01,63.95,63.98,6923.0,59.3882,59.4346,59.3789,59.4067,6923.0
2019-10-08 15:30:00,63.98,64.09,63.95,63.95,7627.0,59.4067,59.5089,59.3789,59.3789,7627.0
2019-10-08 15:35:00,63.95,63.97,63.66,63.68,24533.0,59.3789,59.3974,59.1096,59.1282,24533.0
2019-10-08 15:40:00,63.69,63.7,63.55,63.55,11486.0,59.1375,59.1467,59.0075,59.0075,11486.0
2019-10-08 15:45:00,63.6,63.79,63.59,63.77,29780.0,59.0539,59.2303,59.0446,59.2117,29780.0
2019-10-08 15:50:00,63.77,63.84,63.6,63.61,35560.0,59.2117,59.2767,59.0539,59.0632,35560.0
2019-10-08 15:55:00,63.6,63.72,63.53,63.69,60169.0,59.0539,59.1653,58.9889,59.1375,60169.0
2019-10-09 09:30:00,64.36,64.73,64.23,64.5,40049.0,59.7596,60.1031,59.6389,59.8896,40049.0
2019-10-09 09:35:00,64.39,64.57,64.38,64.45,9031.0,59.7874,59.9546,59.7781,59.8431,9031.0
2019-10-09 09:40:00,64.55,64.56,63.8,63.8,18839.0,59.936,59.9453,59.2396,59.2396,18839.0
2019-10-09 09:45:00,63.81,64.05,63.81,63.83,5967.0,59.2489,59.4717,59.2489,59.2675,5967.0
2019-10-09 09:50:00,63.82,63.91,63.67,63.67,6768.0,59.2582,59.3417,59.1189,59.1189,6768.0
2019-10-09 09:55:00,63.57,63.79,63.53,63.72,9632.0,59.026,59.2303,58.9889,59.1653,9632.0
2019-10-09 10:00:00,63.74,63.9,63.7,63.8,22869.0,59.1839,59.3325,59.1467,59.2396,22869.0
2019-10-09 10:05:00,63.8,63.83,63.69,63.73,10989.0,59.2396,59.2675,59.1375,59.1746,10989.0
2019-10-09 10:10:00,63.75,63.8,63.42,63.46,9152.0,59.1932,59.2396,58.8868,58.9239,9152.0
2019-10-09 10:15:00,63.45,63.65,63.45,63.65,6896.0,58.9146,59.1003,58.9146,59.1003,6896.0
2019-10-09 10:20:00,63.65,63.66,63.57,63.65,2253.0,59.1003,59.1096,59.026,59.1003,2253.0
2019-10-09 10:25:00,63.64,63.64,63.48,63.5,5901.0,59.091,59.091,58.9425,58.961,5901.0
2019-10-09 10:30:00,63.43,63.49,63.3,63.33,3651.0,58.896,58.9518,58.7753,58.8032,3651.0
2019-10-09 10:35:00,63.35,63.4,63.3,63.32,9000.0,58.8218,58.8682,58.7753,58.7939,9000.0
2019-10-09 10:40:00,63.31,63.36,63.28,63.35,9449.0,58.7846,58.8311,58.7568,58.8218,9449.0
2019-10-09 10:45:00,63.33,63.35,63.12,63.24,11902.0,58.8032,58.8218,58.6082,58.7196,11902.0
2019-10-09 10:50:00,63.21,63.33,63.19,63.3,6151.0,58.6918,58.8032,58.6732,58.7753,6151.0
2019-10-09 10:55:00,63.25,63.34,63.25,63.34,1500.0,58.7289,58.8125,58.7289,58.8125,1500.0
2019-10-09 11:00:00,63.34,63.37,63.09,63.09,9766.0,58.8125,58.8403,58.5804,58.5804,9766.0
2019-10-09 11:05:00,63.08,63.1,63.02,63.09,3446.0,58.5711,58.5896,58.5154,58.5804,3446.0
2019-10-09 11:10:00,63.13,63.17,62.97,63.05,10345.0,58.6175,58.6546,58.4689,58.5432,10345.0
2019-10-09 11:15:00,63.07,63.17,63.06,63.1,7124.0,58.5618,58.6546,58.5525,58.5896,7124.0
2019-10-09 11:20:00,63.13,63.23,63.08,63.23,6167.0,58.6175,58.7103,58.5711,58.7103,6167.0
2019-10-09 11:25:00,63.28,63.38,63.28,63.37,8999.0,58.7568,58.8496,58.7568,58.8403,8999.0
2019-10-09 11:30:00,63.37,63.45,63.33,63.35,5577.0,58.8403,58.9146,58.8032,58.8218,5577.0
2019-10-09 11:35:00,63.4,63.45,63.37,63.4,29592.0,58.8682,58.9146,58.8403,58.8682,29592.0
2019-10-09 11:40:00,63.37,63.41,63.34,63.37,1953.0,58.8403,58.8775,58.8125,58.8403,1953.0
2019-10-09 11:45:00,63.4,63.45,63.36,63.36,3304.0,58.8682,58.9146,58.8311,58.8311,3304.0
2019-10-09 11:50:00,63.38,63.38,63.28,63.3,15989.0,58.8496,58.8496,58.7568,58.7753,15989.0
2019-10-09 11:55:00,63.23,63.24,63.13,63.13,2655.0,58.7103,58.7196,58.6175,58.6175,2655.0
2019-10-09 12:00:00,63.15,63.19,63.13,63.18,3215.0,58.6361,58.6732,58.6175,58.6639,3215.0
2019-10-09 12:05:00,63.17,63.21,63.16,63.21,2875.0,58.6546,58.6918,58.6453,58.6918,2875.0
2019-10-09 12:10:00,63.19,63.25,63.19,63.25,3565.0,58.6732,58.7289,58.6732,58.7289,3565.0
2019-10-09 12:15:00,63.26,63.3,63.26,63.26,4516.0,58.7382,58.7753,58.7382,58.7382,4516.0
2019-10-09 12:20:00,63.28,63.31,63.24,63.25,2793.0,58.7568,58.7846,58.7196,58.7289,2793.0
2019-10-09 12:25:00,63.24,63.25,63.18,63.21,2716.0,58.7196,58.7289,58.6639,58.6918,2716.0
2019-10-09 12:30:00,63.2,63.22,63.18,63.2,2800.0,58.6825,58.7011,58.6639,58.6825,2800.0
2019-10-09 12:35:00,63.22,63.28,63.22,63.22,3378.0,58.7011,58.7568,58.7011,58.7011,3378.0
2019-10-09 12:40:00,63.22,63.22,63.16,63.16,2697.0,58.7011,58.7011,58.6453,58.6453,2697.0
2019-10-09 12:45:00,63.14,63.14,63.0,63.05,9286.0,58.6268,58.6268,58.4968,58.5432,9286.0
2019-10-09 12:50:00,63.1,63.1,62.97,62.97,4026.0,58.5896,58.5896,58.4689,58.4689,4026.0
2019-10-09 12:55:00,62.96,62.97,62.91,62.91,5048.0,58.4596,58.4689,58.4132,58.4132,5048.0
2019-10-09 13:00:00,62.93,63.13,62.91,62.91,6877.0,58.4318,58.6175,58.4132,58.4132,6877.0
2019-10-09 13:05:00,62.91,62.93,62.77,62.79,9106.0,58.4132,58.4318,58.2832,58.3018,9106.0
2019-10-09 13:10:00,62.79,63.0,62.77,62.96,9292.0,58.3018,58.4968,58.2832,58.4596,9292.0
2019-10-09 13:15:00,62.93,62.94,62.85,62.88,2740.0,58.4318,58.4411,58.3575,58.3854,2740.0
2019-10-09 13:20:00,62.87,62.91,62.85,62.88,6826.0,58.3761,58.4132,58.3575,58.3854,6826.0
2019-10-09 13:25:00,62.88,62.88,62.85,62.85,2303.0,58.3854,58.3854,58.3575,58.3575,2303.0
2019-10-09 13:30:00,62.83,62.93,62.83,62.92,5675.0,58.3389,58.4318,58.3389,58.4225,5675.0
2019-10-09 13:35:00,62.94,63.01,62.93,63.01,6866.0,58.4411,58.5061,58.4318,58.5061,6866.0
2019-10-09 13:40:00,63.02,63.1,63.01,63.1,5963.0,58.5154,58.5896,58.5061,58.5896,5963.0
2019-10-09 13:45:00,63.07,63.21,63.07,63.21,6118.0,58.5618,58.6918,58.5618,58.6918,6118.0
2019-10-09 13:50:00,63.21,63.23,63.17,63.2,6016.0,58.6918,58.7103,58.6546,58.6825,6016.0
2019-10-09 13:55:00,63.22,63.35,63.19,63.35,2156.0,58.7011,58.8218,58.6732,58.8218,2156.0
2019-10-09 14:00:00,63.36,63.42,63.3,63.32,8683.0,58.8311,58.8868,58.7753,58.7939,8683.0
2019-10-09 14:05:00,63.3,63.42,63.3,63.35,11220.0,58.7753,58.8868,58.7753,58.8218,11220.0
2019-10-09 14:10:00,63.38,63.45,63.28,63.38,21272.0,58.8496,58.9146,58.7568,58.8496,21272.0
2019-10-09 14:15:00,63.4,63.48,63.36,63.48,8802.0,58.8682,58.9425,58.8311,58.9425,8802.0
2019-10-09 14:20:00,63.48,63.6,63.42,63.6,11090.0,58.9425,59.0539,58.8868,59.0539,11090.0
2019-10-09 14:25:00,63.57,63.61,63.55,63.57,5116.0,59.026,59.0632,59.0075,59.026,5116.0
2019-10-09 14:30:00,63.53,63.59,63.47,63.54,4403.0,58.9889,59.0446,58.9332,58.9982,4403.0
2019-10-09 14:35:00,63.53,63.57,63.52,63.55,3701.0,58.9889,59.026,58.9796,59.0075,3701.0
2019-10-09 14:40:00,63.56,63.63,63.51,63.6,6672.0,59.0168,59.0818,58.9703,59.0539,6672.0
2019-10-09 14:45:00,63.53,63.67,63.52,63.61,8174.0,58.9889,59.1189,58.9796,59.0632,8174.0
2019-10-09 14:50:00,63.63,63.63,63.55,63.57,3146.0,59.0818,59.0818,59.0075,59.026,3146.0
2019-10-09 14:55:00,63.6,63.6,63.53,63.53,1500.0,59.0539,59.0539,58.9889,58.9889,1500.0
2019-10-09 15:00:00,63.53,63.72,63.51,63.69,7302.0,58.9889,59.1653,58.9703,59.1375,7302.0
2019-10-09 15:05:00,63.69,63.74,63.66,63.71,2773.0,59.1375,59.1839,59.1096,59.156,2773.0
2019-10-09 15:10:00,63.74,63.8,63.72,63.72,5776.0,59.1839,59.2396,59.1653,59.1653,5776.0
2019-10-09 15:15:00,63.71,63.73,63.68,63.71,5065.0,59.156,59.1746,59.1282,59.156,5065.0
2019-10-09 15:20:00,63.72,63.72,63.66,63.69,5640.0,59.1653,59.1653,59.1096,59.1375,5640.0
2019-10-09 15:25:00,63.68,63.75,63.65,63.75,7291.0,59.1282,59.1932,59.1003,59.1932,7291.0
2019-10-09 15:30:00,63.76,63.84,63.75,63.82,15970.0,59.2025,59.2767,59.1932,59.2582,15970.0
2019-10-09 15:35:00,63.81,63.9,63.81,63.87,11060.0,59.2489,59.3325,59.2489,59.3046,11060.0
2019-10-09 15:40:00,63.83,63.83,63.56,63.57,23576.0,59.2675,59.2675,59.0168,59.026,23576.0
2019-10-09 15:45:00,63.53,63.61,63.44,63.53,13933.0,58.9889,59.0632,58.9053,58.9889,13933.0
2019-10-09 15:50:00,63.53,63.69,63.53,63.69,23413.0,58.9889,59.1375,58.9889,59.1375,23413.0
2019-10-09 15:55:00,63.7,63.73,63.55,63.61,57711.0,59.1467,59.1746,59.0075,59.0632,57711.0
2019-10-10 09:30:00,64.01,64.42,63.78,63.99,24431.0,59.4346,59.8153,59.221,59.416,24431.0
2019-10-10 09:35:00,64.08,64.56,64.07,64.45,8463.0,59.4996,59.9453,59.4903,59.8431,8463.0
2019-10-10 09:40:00,64.5,64.72,64.32,64.5,7016.0,59.8896,60.0938,59.7224,59.8896,7016.0
2019-10-10 09:45:00,64.53,64.96,64.53,64.76,5239.0,59.9174,60.3167,59.9174,60.131,5239.0
2019-10-10 09:50:00,64.9,65.3,64.9,65.06,7178.0,60.261,60.6324,60.261,60.4095,7178.0
2019-10-10 09:55:00,65.25,65.31,65.09,65.25,9069.0,60.586,60.6417,60.4374,60.586,9069.0
2019-10-10 10:00:00,65.24,65.44,65.1,65.27,13054.0,60.5767,60.7624,60.4467,60.6045,13054.0
2019-10-10 10:05:00,65.26,65.35,65.11,65.12,18564.0,60.5952,60.6788,60.456,60.4652,18564.0
2019-10-10 10:10:00,65.13,65.34,65.07,65.16,14530.0,60.4745,60.6695,60.4188,60.5024,14530.0
2019-10-10 10:15:00,65.19,65.59,65.17,65.45,9981.0,60.5302,60.9017,60.5117,60.7717,9981.0
2019-10-10 10:20:00,65.44,65.49,65.24,65.24,6100.0,60.7624,60.8088,60.5767,60.5767,6100.0
2019-10-10 10:25:00,65.26,65.41,65.24,65.41,7006.0,60.5952,60.7345,60.5767,60.7345,7006.0
2019-10-10 10:30:00,65.38,65.38,65.03,65.09,4646.0,60.7067,60.7067,60.3817,60.4374,4646.0
2019-10-10 10:35:00,65.12,65.34,65.06,65.21,3830.0,60.4652,60.6695,60.4095,60.5488,3830.0
2019-10-10 10:40:00,65.26,65.31,65.18,65.21,2235.0,60.5952,60.6417,60.521,60.5488,2235.0
2019-10-10 10:45:00,65.23,65.32,65.23,65.25,4425.0,60.5674,60.651,60.5674,60.586,4425.0
2019-10-10 10:50:00,65.24,65.46,65.24,65.43,3880.0,60.5767,60.7809,60.5767,60.7531,3880.0
2019-10-10 10:55:00,65.45,65.63,65.43,65.63,5679.0,60.7717,60.9388,60.7531,60.9388,5679.0
2019-10-10 11:00:00,65.63,65.65,65.49,65.5,12295.0,60.9388,60.9574,60.8088,60.8181,12295.0
2019-10-10 11:05:00,65.5,65.64,65.48,65.61,11904.0,60.8181,60.9481,60.7995,60.9202,11904.0
2019-10-10 11:10:00,65.61,65.71,65.61,65.63,6208.0,60.9202,61.0131,60.9202,60.9388,6208.0
2019-10-10 11:15:00,65.61,65.67,65.59,65.59,10254.0,60.9202,60.9759,60.9017,60.9017,10254.0
2019-10-10 11:20:00,65.63,65.69,65.48,65.53,11480.0,60.9388,60.9945,60.7995,60.8459,11480.0
2019-10-10 11:25:00,65.52,65.59,65.39,65.59,12203.0,60.8367,60.9017,60.7159,60.9017,12203.0
2019-10-10 11:30:00,65.57,65.65,65.48,65.53,20318.0,60.8831,60.9574,60.7995,60.8459,20318.0
2019-10-10 11:35:00,65.54,65.62,65.47,65.6,6380.0,60.8552,60.9295,60.7902,60.9109,6380.0
2019-10-10 11:40:00,65.61,65.75,65.61,65.66,3411.0,60.9202,61.0502,60.9202,60.9666,3411.0
2019-10-10 11:45:00,65.67,65.78,65.66,65.74,5079.0,60.9759,61.0781,60.9666,61.0409,5079.0
2019-10-10 11:50:00,65.74,65.75,65.62,65.62,3837.0,61.0409,61.0502,60.9295,60.9295,3837.0
2019-10-10 11:55:00,65.63,65.79,65.62,65.66,6981.0,60.9388,61.0874,60.9295,60.9666,6981.0
2019-10-10 12:00:00,65.64,65.72,65.58,65.66,4508.0,60.9481,61.0224,60.8924,60.9666,4508.0
2019-10-10 12:05:00,65.64,65.65,65.55,65.55,3600.0,60.9481,60.9574,60.8645,60.8645,3600.0
2019-10-10 12:10:00,65.52,65.63,65.52,65.6,5472.0,60.8367,60.9388,60.8367,60.9109,5472.0
2019-10-10 12:15:00,65.61,65.63,65.51,65.53,3319.0,60.9202,60.9388,60.8274,60.8459,3319.0
2019-10-10 12:20:00,65.48,65.59,65.47,65.59,4457.0,60.7995,60.9017,60.7902,60.9017,4457.0
2019-10-10 12:25:00,65.54,65.54,65.46,65.49,4226.0,60.8552,60.8552,60.7809,60.8088,4226.0
2019-10-10 12:30:00,65.49,65.51,65.41,65.42,2400.0,60.8088,60.8274,60.7345,60.7438,2400.0
2019-10-10 12:35:00,65.43,65.47,65.43,65.45,2600.0,60.7531,60.7902,60.7531,60.7717,2600.0
2019-10-10 12:40:00,65.43,65.56,65.42,65.56,4250.0,60.7531,60.8738,60.7438,60.8738,4250.0
2019-10-10 12:45:00,65.52,65.62,65.52,65.52,10112.0,60.8367,60.9295,60.8367,60.8367,10112.0
2019-10-10 12:50:00,65.52,65.54,65.45,65.48,3962.0,60.8367,60.8552,60.7717,60.7995,3962.0
2019-10-10 12:55:00,65.53,65.56,65.45,65.55,3131.0,60.8459,60.8738,60.7717,60.8645,3131.0
2019-10-10 13:00:00,65.53,65.54,65.46,65.49,8324.0,60.8459,60.8552,60.7809,60.8088,8324.0
2019-10-10 13:05:00,65.47,65.54,65.47,65.5,3769.0,60.7902,60.8552,60.7902,60.8181,3769.0
2019-10-10 13:10:00,65.53,65.59,65.49,65.51,3111.0,60.8459,60.9017,60.8088,60.8274,3111.0
2019-10-10 13:15:00,65.49,65.51,65.43,65.44,4653.0,60.8088,60.8274,60.7531,60.7624,4653.0
2019-10-10 13:20:00,65.47,65.51,65.43,65.43,5550.0,60.7902,60.8274,60.7531,60.7531,5550.0
2019-10-10 13:25:00,65.45,65.46,65.4,65.43,4000.0,60.7717,60.7809,60.7252,60.7531,4000.0
2019-10-10 13:30:00,65.41,65.41,65.31,65.32,4928.0,60.7345,60.7345,60.6417,60.651,4928.0
2019-10-10 13:35:00,65.32,65.34,65.23,65.25,4750.0,60.651,60.6695,60.5674,60.586,4750.0
2019-10-10 13:40:00,65.26,65.29,65.24,65.25,5938.0,60.5952,60.6231,60.5767,60.586,5938.0
2019-10-10 13:45:00,65.27,65.3,65.25,65.27,10864.0,60.6045,60.6324,60.586,60.6045,10864.0
2019-10-10 13:50:00,65.3,65.37,65.26,65.37,11871.0,60.6324,60.6974,60.5952,60.6974,11871.0
2019-10-10 13:55:00,65.36,65.55,65.36,65.52,2769.0,60.6881,60.8645,60.6881,60.8367,2769.0
2019-10-10 14:00:00,65.51,65.63,65.5,65.63,3650.0,60.8274,60.9388,60.8181,60.9388,3650.0
2019-10-10 14:05:00,65.59,65.64,65.26,65.3,12713.0,60.9017,60.9481,60.5952,60.6324,12713.0
2019-10-10 14:10:00,65.34,65.61,65.32,65.56,7978.0,60.6695,60.9202,60.651,60.8738,7978.0
2019-10-10 14:15:00,65.6,65.73,65.57,65.57,4647.0,60.9109,61.0316,60.8831,60.8831,4647.0
2019-10-10 14:20:00,65.55,65.63,65.51,65.52,4389.0,60.8645,60.9388,60.8274,60.8367,4389.0
2019-10-10 14:25:00,65.52,65.52,65.35,65.37,8710.0,60.8367,60.8367,60.6788,60.6974,8710.0
2019-10-10 14:30:00,65.37,65.43,65.34,65.36,5403.0,60.6974,60.7531,60.6695,60.6881,5403.0
2019-10-10 14:35:00,65.36,65.41,65.32,65.38,5965.0,60.6881,60.7345,60.651,60.7067,5965.0
2019-10-10 14:40:00,65.36,65.36,65.26,65.26,3346.0,60.6881,60.6881,60.5952,60.5952,3346.0
2019-10-10 14:45:00,65.27,65.31,65.25,65.29,46751.0,60.6045,60.6417,60.586,60.6231,46751.0
2019-10-10 14:50:00,65.29,65.29,65.15,65.22,11851.0,60.6231,60.6231,60.4931,60.5581,11851.0
2019-10-10 14:55:00,65.22,65.25,65.19,65.22,8361.0,60.5581,60.586,60.5302,60.5581,8361.0
2019-10-10 15:00:00,65.21,65.21,65.13,65.19,4131.0,60.5488,60.5488,60.4745,60.5302,4131.0
2019-10-10 15:05:00,65.2,65.23,65.17,65.22,3721.0,60.5395,60.5674,60.5117,60.5581,3721.0
2019-10-10 15:10:00,65.21,65.25,65.17,65.23,9400.0,60.5488,60.586,60.5117,60.5674,9400.0
2019-10-10 15:15:00,65.22,65.23,65.16,65.21,2741.0,60.5581,60.5674,60.5024,60.5488,2741.0
2019-10-10 15:20:00,65.22,65.26,65.19,65.24,4033.0,60.5581,60.5952,60.5302,60.5767,4033.0
2019-10-10 15:25:00,65.25,65.3,65.23,65.26,7751.0,60.586,60.6324,60.5674,60.5952,7751.0
2019-10-10 15:30:00,65.28,65.28,65.15,65.16,10387.0,60.6138,60.6138,60.4931,60.5024,10387.0
2019-10-10 15:35:00,65.16,65.23,65.15,65.22,12631.0,60.5024,60.5674,60.4931,60.5581,12631.0
2019-10-10 15:40:00,65.23,65.41,65.2,65.41,9734.0,60.5674,60.7345,60.5395,60.7345,9734.0
2019-10-10 15:45:00,65.42,65.57,65.41,65.55,16246.0,60.7438,60.8831,60.7345,60.8645,16246.0
2019-10-10 15:50:00,65.55,65.61,65.49,65.57,30445.0,60.8645,60.9202,60.8088,60.8831,30445.0
2019-10-10 15:55:00,65.57,65.57,65.36,65.46,57315.0,60.8831,60.8831,60.6881,60.7809,57315.0
2019-10-11 09:30:00,66.53,67.4,66.25,67.05,25816.0,61.7745,62.5823,61.5145,62.2573,25816.0
2019-10-11 09:35:00,67.03,67.22,66.82,67.21,4393.0,62.2387,62.4151,62.0437,62.4059,4393.0
2019-10-11 09:40:00,67.18,67.31,67.0,67.27,8550.0,62.378,62.4987,62.2109,62.4616,8550.0
2019-10-11 09:45:00,67.31,67.59,67.21,67.51,13245.0,62.4987,62.7587,62.4059,62.6844,13245.0
2019-10-11 09:50:00,67.5,67.77,67.42,67.65,12081.0,62.6751,62.9258,62.6008,62.8144,12081.0
2019-10-11 09:55:00,67.66,67.74,67.58,67.62,16954.0,62.8237,62.898,62.7494,62.7865,16954.0
2019-10-11 10:00:00,67.7,68.03,67.7,67.96,14544.0,62.8608,63.1672,62.8608,63.1022,14544.0
2019-10-11 10:05:00,67.98,68.13,67.92,68.11,8136.0,63.1208,63.2601,63.0651,63.2415,8136.0
2019-10-11 10:10:00,68.12,68.12,68.01,68.04,8588.0,63.2508,63.2508,63.1487,63.1765,8588.0
2019-10-11 10:15:00,68.05,68.17,67.96,68.1,13706.0,63.1858,63.2972,63.1022,63.2322,13706.0
2019-10-11 10:20:00,68.15,68.16,68.07,68.12,5813.0,63.2787,63.2879,63.2044,63.2508,5813.0
2019-10-11 10:25:00,68.11,68.29,68.1,68.22,5502.0,63.2415,63.4087,63.2322,63.3437,5502.0
2019-10-11 10:30:00,68.22,68.43,68.22,68.39,7084.0,63.3437,63.5386,63.3437,63.5015,7084.0
2019-10-11 10:35:00,68.37,68.4,68.25,68.26,5716.0,63.4829,63.5108,63.3715,63.3808,5716.0
2019-10-11 10:40:00,68.28,68.32,68.24,68.25,5823.0,63.3994,63.4365,63.3622,63.3715,5823.0
2019-10-11 10:45:00,68.27,68.38,68.23,68.38,5798.0,63.3901,63.4922,63.3529,63.4922,5798.0
2019-10-11 10:50:00,68.37,68.43,68.33,68.39,5723.0,63.4829,63.5386,63.4458,63.5015,5723.0
2019-10-11 10:55:00,68.38,68.4,68.27,68.32,7312.0,63.4922,63.5108,63.3901,63.4365,7312.0
2019-10-11 11:00:00,68.3,68.62,68.3,68.59,6953.0,63.4179,63.7151,63.4179,63.6872,6953.0
2019-10-11 11:05:00,68.6,68.71,68.57,68.7,10968.0,63.6965,63.7986,63.6686,63.7894,10968.0
2019-10-11 11:10:00,68.72,68.72,68.56,68.6,6714.0,63.8079,63.8079,63.6594,63.6965,6714.0
2019-10-11 11:15:00,68.6,68.72,68.59,68.69,8301.0,63.6965,63.8079,63.6872,63.7801,8301.0
2019-10-11 11:20:00,68.71,68.79,68.71,68.74,9730.0,63.7986,63.8729,63.7986,63.8265,9730.0
2019-10-11 11:25:00,68.75,68.77,68.67,68.72,26425.0,63.8358,63.8543,63.7615,63.8079,26425.0
2019-10-11 11:30:00,68.74,68.78,68.66,68.66,6050.0,63.8265,63.8636,63.7522,63.7522,6050.0
2019-10-11 11:35:00,68.64,68.83,68.56,68.73,30231.0,63.7336,63.9101,63.6594,63.8172,30231.0
2019-10-11 11:40:00,68.74,68.74,68.5,68.5,5392.0,63.8265,63.8265,63.6036,63.6036,5392.0
2019-10-11 11:45:00,68.5,68.5,68.27,68.33,10821.0,63.6036,63.6036,63.3901,63.4458,10821.0
2019-10-11 11:50:00,68.32,68.36,68.26,68.34,13093.0,63.4365,63.4737,63.3808,63.4551,13093.0
2019-10-11 11:55:00,68.35,68.52,68.35,68.42,3803.0,63.4644,63.6222,63.4644,63.5294,3803.0
2019-10-11 12:00:00,68.44,68.46,68.32,68.38,7300.0,63.5479,63.5665,63.4365,63.4922,7300.0
2019-10-11 12:05:00,68.38,68.5,68.34,68.45,7315.0,63.4922,63.6036,63.4551,63.5572,7315.0
2019-10-11 12:10:00,68.45,68.53,68.44,68.49,4382.0,63.5572,63.6315,63.5479,63.5944,4382.0
2019-10-11 12:15:00,68.47,68.57,68.41,68.57,16324.0,63.5758,63.6686,63.5201,63.6686,16324.0
2019-10-11 12:20:00,68.58,68.68,68.53,68.67,11019.0,63.6779,63.7708,63.6315,63.7615,11019.0
2019-10-11 12:25:00,68.66,68.75,68.62,68.74,14269.0,63.7522,63.8358,63.7151,63.8265,14269.0
2019-10-11 12:30:00,68.74,68.81,68.38,68.73,14727.0,63.8265,63.8915,63.4922,63.8172,14727.0
2019-10-11 12:35:00,68.74,68.8,68.64,68.66,3867.0,63.8265,63.8822,63.7336,63.7522,3867.0
2019-10-11 12:40:00,68.66,68.72,68.62,68.72,7635.0,63.7522,63.8079,63.7151,63.8079,7635.0
2019-10-11 12:45:00,68.71,68.75,68.68,68.74,8745.0,63.7986,63.8358,63.7708,63.8265,8745.0
2019-10-11 12:50:00,68.72,68.75,68.63,68.67,6781.0,63.8079,63.8358,63.7244,63.7615,6781.0
2019-10-11 12:55:00,68.68,68.71,68.56,68.57,7174.0,63.7708,63.7986,63.6594,63.6686,7174.0
2019-10-11 13:00:00,68.63,68.68,68.55,68.63,7018.0,63.7244,63.7708,63.6501,63.7244,7018.0
2019-10-11 13:05:00,68.66,68.72,68.66,68.68,4695.0,63.7522,63.8079,63.7522,63.7708,4695.0
2019-10-11 13:10:00,68.7,68.72,68.63,68.63,3046.0,63.7894,63.8079,63.7244,63.7244,3046.0
2019-10-11 13:15:00,68.61,68.64,68.58,68.59,5181.0,63.7058,63.7336,63.6779,63.6872,5181.0
2019-10-11 13:20:00,68.57,68.59,68.41,68.44,5553.0,63.6686,63.6872,63.5201,63.5479,5553.0
2019-10-11 13:25:00,68.44,68.76,68.42,68.6,9613.0,63.5479,63.8451,63.5294,63.6965,9613.0
2019-10-11 13:30:00,68.58,68.75,68.54,68.69,2932.0,63.6779,63.8358,63.6408,63.7801,2932.0
2019-10-11 13:35:00,68.77,68.8,68.66,68.7,8928.0,63.8543,63.8822,63.7522,63.7894,8928.0
2019-10-11 13:40:00,68.73,68.81,68.68,68.77,15647.0,63.8172,63.8915,63.7708,63.8543,15647.0
2019-10-11 13:45:00,68.78,68.82,68.72,68.78,7278.0,63.8636,63.9008,63.8079,63.8636,7278.0
2019-10-11 13:50:00,68.8,68.92,68.8,68.9,6047.0,63.8822,63.9936,63.8822,63.9751,6047.0
2019-10-11 13:55:00,68.89,68.97,68.89,68.97,7721.0,63.9658,64.0401,63.9658,64.0401,7721.0
2019-10-11 14:00:00,68.98,68.99,68.9,68.96,8442.0,64.0493,64.0586,63.9751,64.0308,8442.0
2019-10-11 14:05:00,68.96,69.07,68.96,69.07,9531.0,64.0308,64.1329,64.0308,64.1329,9531.0
2019-10-11 14:10:00,69.07,69.11,68.97,69.11,11020.0,64.1329,64.17,64.0401,64.17,11020.0
2019-10-11 14:15:00,69.11,69.11,68.97,68.98,5072.0,64.17,64.17,64.0401,64.0493,5072.0
2019-10-11 14:20:00,68.98,69.11,68.97,69.09,2013.0,64.0493,64.17,64.0401,64.1515,2013.0
2019-10-11 14:25:00,69.13,69.26,69.09,69.21,10703.0,64.1886,64.3093,64.1515,64.2629,10703.0
2019-10-11 14:30:00,69.18,69.3,69.15,69.15,8375.0,64.235,64.3465,64.2072,64.2072,8375.0
2019-10-11 14:35:00,69.15,69.17,69.07,69.14,3673.0,64.2072,64.2258,64.1329,64.1979,3673.0
2019-10-11 14:40:00,69.14,69.15,69.07,69.07,5117.0,64.1979,64.2072,64.1329,64.1329,5117.0
2019-10-11 14:45:00,69.11,69.21,69.11,69.16,5855.0,64.17,64.2629,64.17,64.2165,5855.0
2019-10-11 14:50:00,69.14,69.18,68.98,69.1,7932.0,64.1979,64.235,64.0493,64.1608,7932.0
2019-10-11 14:55:00,69.1,69.13,69.04,69.11,9169.0,64.1608,64.1886,64.105,64.17,9169.0
2019-10-11 15:00:00,69.1,69.14,69.04,69.04,5927.0,64.1608,64.1979,64.105,64.105,5927.0
2019-10-11 15:05:00,69.03,69.06,69.0,69.05,10485.0,64.0958,64.1236,64.0679,64.1143,10485.0
2019-10-11 15:10:00,69.02,69.09,69.01,69.02,13804.0,64.0865,64.1515,64.0772,64.0865,13804.0
2019-10-11 15:15:00,69.06,69.1,69.0,69.05,11601.0,64.1236,64.1608,64.0679,64.1143,11601.0
2019-10-11 15:20:00,69.06,69.13,69.01,69.12,15435.0,64.1236,64.1886,64.0772,64.1793,15435.0
2019-10-11 15:25:00,69.14,69.16,69.02,69.03,20659.0,64.1979,64.2165,64.0865,64.0958,20659.0
2019-10-11 15:30:00,69.03,69.05,68.85,69.01,11308.0,64.0958,64.1143,63.9286,64.0772,11308.0
2019-10-11 15:35:00,69.04,69.29,69.04,69.28,24905.0,64.105,64.3372,64.105,64.3279,24905.0
2019-10-11 15:40:00,69.29,69.3,69.04,69.04,21821.0,64.3372,64.3465,64.105,64.105,21821.0
2019-10-11 15:45:00,69.03,69.23,68.9,69.07,53952.0,64.0958,64.2815,63.9751,64.1329,53952.0
2019-10-11 15:50:00,69.02,69.16,68.97,68.98,45920.0,64.0865,64.2165,64.0401,64.0493,45920.0
2019-10-11 15:55:00,68.99,69.01,68.83,68.91,89815.0,64.0586,64.0772,63.9101,63.9843,89815.0
2019-10-14 09:30:00,68.23,68.45,67.81,67.88,20036.0,63.3529,63.5572,62.963,63.028,20036.0
2019-10-14 09:35:00,67.9,68.02,67.65,67.69,11463.0,63.0465,63.158,62.8144,62.8515,11463.0
2019-10-14 09:40:00,67.7,67.72,67.37,67.62,9874.0,62.8608,62.8794,62.5544,62.7865,9874.0
2019-10-14 09:45:00,67.66,67.87,67.65,67.87,5000.0,62.8237,63.0187,62.8144,63.0187,5000.0
2019-10-14 09:50:00,67.88,67.88,67.72,67.73,4115.0,63.028,63.028,62.8794,62.8887,4115.0
2019-10-14 09:55:00,67.73,67.88,67.72,67.73,8255.0,62.8887,63.028,62.8794,62.8887,8255.0
2019-10-14 10:00:00,67.8,67.89,67.74,67.86,4947.0,62.9537,63.0372,62.898,63.0094,4947.0
2019-10-14 10:05:00,67.85,68.12,67.79,68.12,2980.0,63.0001,63.2508,62.9444,63.2508,2980.0
2019-10-14 10:10:00,68.13,68.18,67.92,67.95,9064.0,63.2601,63.3065,63.0651,63.093,9064.0
2019-10-14 10:15:00,67.93,67.99,67.92,67.99,3600.0,63.0744,63.1301,63.0651,63.1301,3600.0
2019-10-14 10:20:00,67.97,68.01,67.83,67.83,6206.0,63.1115,63.1487,62.9815,62.9815,6206.0
2019-10-14 10:25:00,67.8,67.8,67.58,67.6,8418.0,62.9537,62.9537,62.7494,62.768,8418.0
2019-10-14 10:30:00,67.56,67.7,67.54,67.59,34670.0,62.7308,62.8608,62.7123,62.7587,34670.0
2019-10-14 10:35:00,67.61,67.71,67.56,67.62,14629.0,62.7773,62.8701,62.7308,62.7865,14629.0
2019-10-14 10:40:00,67.62,67.77,67.59,67.76,9754.0,62.7865,62.9258,62.7587,62.9165,9754.0
2019-10-14 10:45:00,67.76,67.76,67.49,67.52,18571.0,62.9165,62.9165,62.6658,62.6937,18571.0
2019-10-14 10:50:00,67.53,67.69,67.53,67.64,8257.0,62.703,62.8515,62.703,62.8051,8257.0
2019-10-14 10:55:00,67.63,67.94,67.63,67.94,10829.0,62.7958,63.0837,62.7958,63.0837,10829.0
2019-10-14 11:00:00,67.9,67.96,67.84,67.84,7986.0,63.0465,63.1022,62.9908,62.9908,7986.0
2019-10-14 11:05:00,67.86,67.86,67.75,67.8,20295.0,63.0094,63.0094,62.9073,62.9537,20295.0
2019-10-14 11:10:00,67.8,68.1,67.79,68.1,39093.0,62.9537,63.2322,62.9444,63.2322,39093.0
2019-10-14 11:15:00,68.1,68.21,68.09,68.11,8618.0,63.2322,63.3344,63.223,63.2415,8618.0
2019-10-14 11:20:00,68.11,68.26,68.06,68.24,7335.0,63.2415,63.3808,63.1951,63.3622,7335.0
2019-10-14 11:25:00,68.26,68.27,68.17,68.24,8510.0,63.3808,63.3901,63.2972,63.3622,8510.0
2019-10-14 11:30:00,68.22,68.45,68.22,68.31,9141.0,63.3437,63.5572,63.3437,63.4272,9141.0
2019-10-14 11:35:00,68.29,68.45,68.29,68.45,7617.0,63.4087,63.5572,63.4087,63.5572,7617.0
2019-10-14 11:40:00,68.45,68.45,68.27,68.27,6646.0,63.5572,63.5572,63.3901,63.3901,6646.0
2019-10-14 11:45:00,68.25,68.36,68.24,68.28,5610.0,63.3715,63.4737,63.3622,63.3994,5610.0
2019-10-14 11:50:00,68.31,68.32,68.26,68.26,5720.0,63.4272,63.4365,63.3808,63.3808,5720.0
2019-10-14 11:55:00,68.27,68.28,68.15,68.18,5080.0,63.3901,63.3994,63.2787,63.3065,5080.0
2019-10-14 12:00:00,68.18,68.27,68.18,68.22,4898.0,63.3065,63.3901,63.3065,63.3437,4898.0
2019-10-14 12:05:00,68.22,68.37,68.22,68.34,5571.0,63.3437,63.4829,63.3437,63.4551,5571.0
2019-10-14 12:10:00,68.36,68.51,68.34,68.49,4686.0,63.4737,63.6129,63.4551,63.5944,4686.0
2019-10-14 12:15:00,68.5,68.58,68.5,68.55,5556.0,63.6036,63.6779,63.6036,63.6501,5556.0
2019-10-14 12:20:00,68.55,68.55,68.34,68.35,9174.0,63.6501,63.6501,63.4551,63.4644,9174.0
2019-10-14 12:25:00,68.35,68.35,68.21,68.25,8611.0,63.4644,63.4644,63.3344,63.3715,8611.0
2019-10-14 12:30:00,68.26,68.29,68.23,68.27,4837.0,63.3808,63.4087,63.3529,63.3901,4837.0
2019-10-14 12:35:00,68.27,68.4,68.27,68.36,8401.0,63.3901,63.5108,63.3901,63.4737,8401.0
2019-10-14 12:40:00,68.38,68.44,68.31,68.31,3312.0,63.4922,63.5479,63.4272,63.4272,3312.0
2019-10-14 12:45:00,68.3,68.37,68.28,68.35,6137.0,63.4179,63.4829,63.3994,63.4644,6137.0
2019-10-14 12:50:00,68.36,68.39,68.21,68.22,8185.0,63.4737,63.5015,63.3344,63.3437,8185.0
2019-10-14 12:55:00,68.22,68.23,68.1,68.19,4399.0,63.3437,63.3529,63.2322,63.3158,4399.0
2019-10-14 13:00:00,68.18,68.23,68.18,68.2,2948.0,63.3065,63.3529,63.3065,63.3251,2948.0
2019-10-14 13:05:00,68.22,68.23,68.14,68.14,9171.0,63.3437,63.3529,63.2694,63.2694,9171.0
2019-10-14 13:10:00,68.14,68.15,68.0,68.06,58235.0,63.2694,63.2787,63.1394,63.1951,58235.0
2019-10-14 13:15:00,68.08,68.1,68.0,68.02,6457.0,63.2137,63.2322,63.1394,63.158,6457.0
2019-10-14 13:20:00,68.04,68.08,67.89,67.92,10408.0,63.1765,63.2137,63.0372,63.0651,10408.0
2019-10-14 13:25:00,67.89,67.97,67.88,67.9,5190.0,63.0372,63.1115,63.028,63.0465,5190.0
2019-10-14 13:30:00,67.91,67.97,67.88,67.97,5362.0,63.0558,63.1115,63.028,63.1115,5362.0
2019-10-14 13:35:00,67.97,68.05,67.96,68.05,4017.0,63.1115,63.1858,63.1022,63.1858,4017.0
2019-10-14 13:40:00,68.05,68.08,67.92,67.95,10997.0,63.1858,63.2137,63.0651,63.093,10997.0
2019-10-14 13:45:00,67.98,68.0,67.91,67.93,3390.0,63.1208,63.1394,63.0558,63.0744,3390.0
2019-10-14 13:50:00,67.94,67.95,67.91,67.93,3646.0,63.0837,63.093,63.0558,63.0744,3646.0
2019-10-14 13:55:00,67.94,68.04,67.93,68.02,5725.0,63.0837,63.1765,63.0744,63.158,5725.0
2019-10-14 14:00:00,68.03,68.09,68.02,68.02,5204.0,63.1672,63.223,63.158,63.158,5204.0
2019-10-14 14:05:00,68.05,68.05,68.03,68.04,971.0,63.1858,63.1858,63.1672,63.1765,971.0
2019-10-14 14:10:00,68.07,68.08,68.03,68.06,4299.0,63.2044,63.2137,63.1672,63.1951,4299.0
2019-10-14 14:15:00,68.05,68.05,67.97,68.0,4495.0,63.1858,63.1858,63.1115,63.1394,4495.0
2019-10-14 14:20:00,68.01,68.07,68.0,68.07,3621.0,63.1487,63.2044,63.1394,63.2044,3621.0
2019-10-14 14:25:00,68.05,68.12,68.05,68.09,4409.0,63.1858,63.2508,63.1858,63.223,4409.0
2019-10-14 14:30:00,68.1,68.15,68.08,68.13,6555.0,63.2322,63.2787,63.2137,63.2601,6555.0
2019-10-14 14:35:00,68.13,68.13,68.01,68.06,7287.0,63.2601,63.2601,63.1487,63.1951,7287.0
2019-10-14 14:40:00,68.04,68.07,68.03,68.03,2542.0,63.1765,63.2044,63.1672,63.1672,2542.0
2019-10-14 14:45:00,68.01,68.01,67.86,67.88,5451.0,63.1487,63.1487,63.0094,63.028,5451.0
2019-10-14 14:50:00,67.9,67.91,67.78,67.78,4890.0,63.0465,63.0558,62.9351,62.9351,4890.0
2019-10-14 14:55:00,67.78,67.88,67.77,67.77,8393.0,62.9351,63.028,62.9258,62.9258,8393.0
2019-10-14 15:00:00,67.78,67.82,67.78,67.79,5561.0,62.9351,62.9723,62.9351,62.9444,5561.0
2019-10-14 15:05:00,67.79,67.79,67.7,67.74,7973.0,62.9444,62.9444,62.8608,62.898,7973.0
2019-10-14 15:10:00,67.75,67.77,67.74,67.76,3755.0,62.9073,62.9258,62.898,62.9165,3755.0
2019-10-14 15:15:00,67.76,67.85,67.76,67.84,5978.0,62.9165,63.0001,62.9165,62.9908,5978.0
2019-10-14 15:20:00,67.84,67.9,67.82,67.88,6725.0,62.9908,63.0465,62.9723,63.028,6725.0
2019-10-14 15:25:00,67.87,67.95,67.83,67.84,18031.0,63.0187,63.093,62.9815,62.9908,18031.0
2019-10-14 15:30:00,67.84,67.84,67.7,67.71,9339.0,62.9908,62.9908,62.8608,62.8701,9339.0
2019-10-14 15:35:00,67.7,67.87,67.7,67.86,14088.0,62.8608,63.0187,62.8608,63.0094,14088.0
2019-10-14 15:40:00,67.86,67.86,67.76,67.76,22026.0,63.0094,63.0094,62.9165,62.9165,22026.0
2019-10-14 15:45:00,67.76,67.77,67.66,67.72,24441.0,62.9165,62.9258,62.8237,62.8794,24441.0
2019-10-14 15:50:00,67.72,67.79,67.7,67.77,20459.0,62.8794,62.9444,62.8608,62.9258,20459.0
2019-10-14 15:55:00,67.76,67.76,67.55,67.57,95536.0,62.9165,62.9165,62.7216,62.7401,95536.0
2019-10-15 09:30:00,67.9,67.96,67.6,67.83,25232.0,63.0465,63.1022,62.768,62.9815,25232.0
2019-10-15 09:35:00,67.7,67.73,67.41,67.71,4911.0,62.8608,62.8887,62.5916,62.8701,4911.0
2019-10-15 09:40:00,67.71,67.71,67.28,67.28,4850.0,62.8701,62.8701,62.4709,62.4709,4850.0
2019-10-15 09:45:00,67.34,67.62,67.33,67.56,8246.0,62.5266,62.7865,62.5173,62.7308,8246.0
2019-10-15 09:50:00,67.56,67.61,67.39,67.39,5098.0,62.7308,62.7773,62.573,62.573,5098.0
2019-10-15 09:55:00,67.39,67.42,67.13,67.38,6965.0,62.573,62.6008,62.3316,62.5637,6965.0
2019-10-15 10:00:00,67.43,67.44,67.28,67.36,4100.0,62.6101,62.6194,62.4709,62.5451,4100.0
2019-10-15 10:05:00,67.35,67.38,67.25,67.32,7045.0,62.5358,62.5637,62.443,62.508,7045.0
2019-10-15 10:10:00,67.3,67.68,67.29,67.61,6674.0,62.4894,62.8423,62.4801,62.7773,6674.0
2019-10-15 10:15:00,67.63,67.66,67.54,67.61,4773.0,62.7958,62.8237,62.7123,62.7773,4773.0
2019-10-15 10:20:00,67.58,67.67,67.58,67.63,4938.0,62.7494,62.833,62.7494,62.7958,4938.0
2019-10-15 10:25:00,67.63,68.07,67.62,67.98,10708.0,62.7958,63.2044,62.7865,63.1208,10708.0
2019-10-15 10:30:00,68.0,68.22,68.0,68.14,4929.0,63.1394,63.3437,63.1394,63.2694,4929.0
2019-10-15 10:35:00,68.15,68.57,68.14,68.56,13659.0,63.2787,63.6686,63.2694,63.6594,13659.0
2019-10-15 10:40:00,68.54,68.68,68.54,68.55,5800.0,63.6408,63.7708,63.6408,63.6501,5800.0
2019-10-15 10:45:00,68.55,68.62,68.53,68.54,19906.0,63.6501,63.7151,63.6315,63.6408,19906.0
2019-10-15 10:50:00,68.65,68.68,68.58,68.63,18391.0,63.7429,63.7708,63.6779,63.7244,18391.0
2019-10-15 10:55:00,68.58,68.64,68.53,68.55,6290.0,63.6779,63.7336,63.6315,63.6501,6290.0
2019-10-15 11:00:00,68.59,68.69,68.59,68.6,6031.0,63.6872,63.7801,63.6872,63.6965,6031.0
2019-10-15 11:05:00,68.59,68.73,68.58,68.7,25071.0,63.6872,63.8172,63.6779,63.7894,25071.0
2019-10-15 11:10:00,68.64,68.67,68.53,68.6,3674.0,63.7336,63.7615,63.6315,63.6965,3674.0
2019-10-15 11:15:00,68.57,68.63,68.56,68.59,2693.0,63.6686,63.7244,63.6594,63.6872,2693.0
2019-10-15 11:20:00,68.56,68.59,68.43,68.59,10701.0,63.6594,63.6872,63.5386,63.6872,10701.0
2019-10-15 11:25:00,68.56,68.62,68.48,68.58,6149.0,63.6594,63.7151,63.5851,63.6779,6149.0
2019-10-15 11:30:00,68.54,68.56,68.5,68.5,4179.0,63.6408,63.6594,63.6036,63.6036,4179.0
2019-10-15 11:35:00,68.43,68.44,68.15,68.3,12316.0,63.5386,63.5479,63.2787,63.4179,12316.0
2019-10-15 11:40:00,68.33,68.34,68.23,68.3,2000.0,63.4458,63.4551,63.3529,63.4179,2000.0
2019-10-15 11:45:00,68.26,68.28,68.17,68.26,2923.0,63.3808,63.3994,63.2972,63.3808,2923.0
2019-10-15 11:50:00,68.25,68.32,68.24,68.26,2084.0,63.3715,63.4365,63.3622,63.3808,2084.0
2019-10-15 11:55:00,68.26,68.4,68.26,68.37,2801.0,63.3808,63.5108,63.3808,63.4829,2801.0
2019-10-15 12:00:00,68.4,68.44,68.38,68.44,2132.0,63.5108,63.5479,63.4922,63.5479,2132.0
2019-10-15 12:05:00,68.43,68.44,68.34,68.34,4240.0,63.5386,63.5479,63.4551,63.4551,4240.0
2019-10-15 12:10:00,68.33,68.45,68.31,68.39,1515.0,63.4458,63.5572,63.4272,63.5015,1515.0
2019-10-15 12:15:00,68.42,68.5,68.4,68.44,3541.0,63.5294,63.6036,63.5108,63.5479,3541.0
2019-10-15 12:20:00,68.44,68.45,68.42,68.44,2641.0,63.5479,63.5572,63.5294,63.5479,2641.0
2019-10-15 12:25:00,68.42,68.46,68.39,68.44,2543.0,63.5294,63.5665,63.5015,63.5479,2543.0
2019-10-15 12:30:00,68.43,68.49,68.43,68.45,1500.0,63.5386,63.5944,63.5386,63.5572,1500.0
2019-10-15 12:35:00,68.45,68.48,68.43,68.48,1422.0,63.5572,63.5851,63.5386,63.5851,1422.0
2019-10-15 12:40:00,68.48,68.56,68.48,68.55,1300.0,63.5851,63.6594,63.5851,63.6501,1300.0
2019-10-15 12:45:00,68.58,68.59,68.51,68.53,3442.0,63.6779,63.6872,63.6129,63.6315,3442.0
2019-10-15 12:50:00,68.54,68.65,68.53,68.64,2444.0,63.6408,63.7429,63.6315,63.7336,2444.0
2019-10-15 12:55:00,68.67,68.73,68.64,68.64,3426.0,63.7615,63.8172,63.7336,63.7336,3426.0
2019-10-15 13:00:00,68.66,68.66,68.57,68.57,3265.0,63.7522,63.7522,63.6686,63.6686,3265.0
2019-10-15 13:05:00,68.61,68.63,68.55,68.61,1678.0,63.7058,63.7244,63.6501,63.7058,1678.0
2019-10-15 13:10:00,68.62,68.68,68.61,68.62,3153.0,63.7151,63.7708,63.7058,63.7151,3153.0
2019-10-15 13:15:00,68.63,68.65,68.61,68.61,2532.0,63.7244,63.7429,63.7058,63.7058,2532.0
2019-10-15 13:20:00,68.6,68.66,68.55,68.55,2525.0,63.6965,63.7522,63.6501,63.6501,2525.0
2019-10-15 13:25:00,68.58,68.6,68.56,68.59,1444.0,63.6779,63.6965,63.6594,63.6872,1444.0
2019-10-15 13:30:00,68.59,68.67,68.59,68.67,3602.0,63.6872,63.7615,63.6872,63.7615,3602.0
2019-10-15 13:35:00,68.66,68.68,68.59,68.64,3262.0,63.7522,63.7708,63.6872,63.7336,3262.0
2019-10-15 13:40:00,68.65,68.69,68.63,68.69,1986.0,63.7429,63.7801,63.7244,63.7801,1986.0
2019-10-15 13:45:00,68.69,68.74,68.68,68.7,4697.0,63.7801,63.8265,63.7708,63.7894,4697.0
2019-10-15 13:50:00,68.68,68.68,68.6,68.63,1925.0,63.7708,63.7708,63.6965,63.7244,1925.0
2019-10-15 13:55:00,68.62,68.65,68.53,68.53,2025.0,63.7151,63.7429,63.6315,63.6315,2025.0
2019-10-15 14:00:00,68.52,68.52,68.4,68.4,2154.0,63.6222,63.6222,63.5108,63.5108,2154.0
2019-10-15 14:05:00,68.35,68.36,68.28,68.34,3953.0,63.4644,63.4737,63.3994,63.4551,3953.0
2019-10-15 14:10:00,68.36,68.36,68.25,68.31,3168.0,63.4737,63.4737,63.3715,63.4272,3168.0
2019-10-15 14:15:00,68.3,68.39,68.3,68.35,2655.0,63.4179,63.5015,63.4179,63.4644,2655.0
2019-10-15 14:20:00,68.35,68.43,68.33,68.35,2756.0,63.4644,63.5386,63.4458,63.4644,2756.0
2019-10-15 14:25:00,68.32,68.38,68.31,68.31,2123.0,63.4365,63.4922,63.4272,63.4272,2123.0
2019-10-15 14:30:00,68.3,68.32,68.26,68.29,1877.0,63.4179,63.4365,63.3808,63.4087,1877.0
2019-10-15 14:35:00,68.3,68.3,68.25,68.28,2136.0,63.4179,63.4179,63.3715,63.3994,2136.0
2019-10-15 14:40:00,68.26,68.3,68.25,68.28,1800.0,63.3808,63.4179,63.3715,63.3994,1800.0
2019-10-15 14:45:00,68.28,68.28,68.24,68.27,3131.0,63.3994,63.3994,63.3622,63.3901,3131.0
2019-10-15 14:50:00,68.32,68.34,68.27,68.3,4317.0,63.4365,63.4551,63.3901,63.4179,4317.0
2019-10-15 14:55:00,68.29,68.29,68.15,68.18,3203.0,63.4087,63.4087,63.2787,63.3065,3203.0
2019-10-15 15:00:00,68.19,68.2,68.13,68.15,1766.0,63.3158,63.3251,63.2601,63.2787,1766.0
2019-10-15 15:05:00,68.15,68.16,68.04,68.07,8890.0,63.2787,63.2879,63.1765,63.2044,8890.0
2019-10-15 15:10:00,68.07,68.07,68.01,68.07,2839.0,63.2044,63.2044,63.1487,63.2044,2839.0
2019-10-15 15:15:00,68.05,68.08,68.03,68.05,5451.0,63.1858,63.2137,63.1672,63.1858,5451.0
2019-10-15 15:20:00,68.03,68.08,68.02,68.04,5118.0,63.1672,63.2137,63.158,63.1765,5118.0
2019-10-15 15:25:00,68.08,68.13,68.07,68.11,3284.0,63.2137,63.2601,63.2044,63.2415,3284.0
2019-10-15 15:30:00,68.09,68.13,68.03,68.06,5741.0,63.223,63.2601,63.1672,63.1951,5741.0
2019-10-15 15:35:00,68.06,68.07,67.93,67.99,12263.0,63.1951,63.2044,63.0744,63.1301,12263.0
2019-10-15 15:40:00,67.99,68.01,67.94,67.95,5401.0,63.1301,63.1487,63.0837,63.093,5401.0
2019-10-15 15:45:00,67.94,67.98,67.91,67.92,11927.0,63.0837,63.1208,63.0558,63.0651,11927.0
2019-10-15 15:50:00,67.93,67.94,67.83,67.91,36278.0,63.0744,63.0837,62.9815,63.0558,36278.0
2019-10-15 15:55:00,67.92,67.95,67.84,67.85,45059.0,63.0651,63.093,62.9908,63.0001,45059.0
2019-10-16 09:30:00,67.86,68.5,67.73,68.49,22255.0,63.0094,63.6036,62.8887,63.5944,22255.0
2019-10-16 09:35:00,68.5,68.84,68.24,68.69,23142.0,63.6036,63.9193,63.3622,63.7801,23142.0
2019-10-16 09:40:00,68.71,68.9,68.56,68.76,5268.0,63.7986,63.9751,63.6594,63.8451,5268.0
2019-10-16 09:45:00,68.72,68.93,68.49,68.57,15677.0,63.8079,64.0029,63.5944,63.6686,15677.0
2019-10-16 09:50:00,68.61,68.76,68.38,68.42,3204.0,63.7058,63.8451,63.4922,63.5294,3204.0
2019-10-16 09:55:00,68.5,68.6,68.36,68.59,17371.0,63.6036,63.6965,63.4737,63.6872,17371.0
2019-10-16 10:00:00,68.59,68.73,68.56,68.68,8223.0,63.6872,63.8172,63.6594,63.7708,8223.0
2019-10-16 10:05:00,68.63,68.73,68.56,68.73,8394.0,63.7244,63.8172,63.6594,63.8172,8394.0
2019-10-16 10:10:00,68.77,68.88,68.71,68.81,6687.0,63.8543,63.9565,63.7986,63.8915,6687.0
2019-10-16 10:15:00,68.81,68.88,68.74,68.88,3799.0,63.8915,63.9565,63.8265,63.9565,3799.0
2019-10-16 10:20:00,68.87,68.89,68.72,68.82,7758.0,63.9472,63.9658,63.8079,63.9008,7758.0
2019-10-16 10:25:00,68.84,68.91,68.82,68.86,7910.0,63.9193,63.9843,63.9008,63.9379,7910.0
2019-10-16 10:30:00,68.87,68.88,68.78,68.78,4158.0,63.9472,63.9565,63.8636,63.8636,4158.0
2019-10-16 10:35:00,68.8,68.87,68.74,68.8,4300.0,63.8822,63.9472,63.8265,63.8822,4300.0
2019-10-16 10:40:00,68.77,68.8,68.73,68.73,3737.0,63.8543,63.8822,63.8172,63.8172,3737.0
2019-10-16 10:45:00,68.76,68.8,68.48,68.48,6484.0,63.8451,63.8822,63.5851,63.5851,6484.0
2019-10-16 10:50:00,68.48,68.5,68.38,68.47,8006.0,63.5851,63.6036,63.4922,63.5758,8006.0
2019-10-16 10:55:00,68.44,68.79,68.44,68.77,5629.0,63.5479,63.8729,63.5479,63.8543,5629.0
2019-10-16 11:00:00,68.78,68.78,68.52,68.53,4188.0,63.8636,63.8636,63.6222,63.6315,4188.0
2019-10-16 11:05:00,68.5,68.58,68.49,68.58,7752.0,63.6036,63.6779,63.5944,63.6779,7752.0
2019-10-16 11:10:00,68.52,68.57,68.5,68.55,1860.0,63.6222,63.6686,63.6036,63.6501,1860.0
2019-10-16 11:15:00,68.55,68.6,68.52,68.59,14207.0,63.6501,63.6965,63.6222,63.6872,14207.0
2019-10-16 11:20:00,68.62,68.7,68.53,68.53,5022.0,63.7151,63.7894,63.6315,63.6315,5022.0
2019-10-16 11:25:00,68.53,68.58,68.51,68.51,3832.0,63.6315,63.6779,63.6129,63.6129,3832.0
2019-10-16 11:30:00,68.5,68.62,68.49,68.53,5831.0,63.6036,63.7151,63.5944,63.6315,5831.0
2019-10-16 11:35:00,68.56,68.69,68.55,68.58,2491.0,63.6594,63.7801,63.6501,63.6779,2491.0
2019-10-16 11:40:00,68.61,68.71,68.58,68.67,3236.0,63.7058,63.7986,63.6779,63.7615,3236.0
2019-10-16 11:45:00,68.65,68.76,68.65,68.76,1800.0,63.7429,63.8451,63.7429,63.8451,1800.0
2019-10-16 11:50:00,68.74,68.74,68.63,68.63,2515.0,63.8265,63.8265,63.7244,63.7244,2515.0
2019-10-16 11:55:00,68.63,68.64,68.57,68.59,4712.0,63.7244,63.7336,63.6686,63.6872,4712.0
2019-10-16 12:00:00,68.64,68.66,68.57,68.65,3068.0,63.7336,63.7522,63.6686,63.7429,3068.0
2019-10-16 12:05:00,68.63,68.69,68.63,68.69,2320.0,63.7244,63.7801,63.7244,63.7801,2320.0
2019-10-16 12:10:00,68.68,68.69,68.61,68.61,2381.0,63.7708,63.7801,63.7058,63.7058,2381.0
2019-10-16 12:15:00,68.63,68.63,68.5,68.55,4423.0,63.7244,63.7244,63.6036,63.6501,4423.0
2019-10-16 12:20:00,68.58,68.68,68.58,68.59,2686.0,63.6779,63.7708,63.6779,63.6872,2686.0
2019-10-16 12:25:00,68.59,68.61,68.54,68.55,3030.0,63.6872,63.7058,63.6408,63.6501,3030.0
2019-10-16 12:30:00,68.56,68.58,68.49,68.52,3550.0,63.6594,63.6779,63.5944,63.6222,3550.0
2019-10-16 12:35:00,68.51,68.52,68.45,68.48,4607.0,63.6129,63.6222,63.5572,63.5851,4607.0
2019-10-16 12:40:00,68.39,68.43,68.35,68.36,1691.0,63.5015,63.5386,63.4644,63.4737,1691.0
2019-10-16 12:45:00,68.37,68.38,68.31,68.34,4554.0,63.4829,63.4922,63.4272,63.4551,4554.0
2019-10-16 12:50:00,68.32,68.32,68.18,68.18,2563.0,63.4365,63.4365,63.3065,63.3065,2563.0
2019-10-16 12:55:00,68.16,68.19,68.15,68.18,1655.0,63.2879,63.3158,63.2787,63.3065,1655.0
2019-10-16 13:00:00,68.16,68.19,68.1,68.1,1000.0,63.2879,63.3158,63.2322,63.2322,1000.0
2019-10-16 13:05:00,68.14,68.14,68.05,68.05,1400.0,63.2694,63.2694,63.1858,63.1858,1400.0
2019-10-16 13:10:00,68.07,68.11,68.02,68.04,3058.0,63.2044,63.2415,63.158,63.1765,3058.0
2019-10-16 13:15:00,68.04,68.04,67.92,67.92,3178.0,63.1765,63.1765,63.0651,63.0651,3178.0
2019-10-16 13:20:00,67.94,67.97,67.93,67.95,1600.0,63.0837,63.1115,63.0744,63.093,1600.0
2019-10-16 13:25:00,67.95,68.01,67.93,67.98,4208.0,63.093,63.1487,63.0744,63.1208,4208.0
2019-10-16 13:30:00,67.99,68.02,67.93,68.01,4269.0,63.1301,63.158,63.0744,63.1487,4269.0
2019-10-16 13:35:00,67.99,68.0,67.97,67.98,1839.0,63.1301,63.1394,63.1115,63.1208,1839.0
2019-10-16 13:40:00,67.96,67.97,67.83,67.94,4244.0,63.1022,63.1115,62.9815,63.0837,4244.0
2019-10-16 13:45:00,67.95,67.95,67.87,67.91,1858.0,63.093,63.093,63.0187,63.0558,1858.0
2019-10-16 13:50:00,67.91,67.94,67.8,67.81,2712.0,63.0558,63.0837,62.9537,62.963,2712.0
2019-10-16 13:55:00,67.79,67.79,67.67,67.7,3921.0,62.9444,62.9444,62.833,62.8608,3921.0
2019-10-16 14:00:00,67.73,67.75,67.7,67.73,4654.0,62.8887,62.9073,62.8608,62.8887,4654.0
2019-10-16 14:05:00,67.74,67.76,67.7,67.73,2380.0,62.898,62.9165,62.8608,62.8887,2380.0
2019-10-16 14:10:00,67.73,67.86,67.73,67.81,3948.0,62.8887,63.0094,62.8887,62.963,3948.0
2019-10-16 14:15:00,67.82,67.84,67.81,67.82,3300.0,62.9723,62.9908,62.963,62.9723,3300.0
2019-10-16 14:20:00,67.83,67.88,67.65,67.65,7163.0,62.9815,63.028,62.8144,62.8144,7163.0
2019-10-16 14:25:00,67.66,67.71,67.58,67.58,4264.0,62.8237,62.8701,62.7494,62.7494,4264.0
2019-10-16 14:30:00,67.59,67.72,67.58,67.72,3624.0,62.7587,62.8794,62.7494,62.8794,3624.0
2019-10-16 14:35:00,67.7,67.77,67.69,67.77,4546.0,62.8608,62.9258,62.8515,62.9258,4546.0
2019-10-16 14:40:00,67.77,67.78,67.74,67.76,4150.0,62.9258,62.9351,62.898,62.9165,4150.0
2019-10-16 14:45:00,67.79,67.85,67.77,67.83,2504.0,62.9444,63.0001,62.9258,62.9815,2504.0
2019-10-16 14:50:00,67.83,67.84,67.8,67.82,2500.0,62.9815,62.9908,62.9537,62.9723,2500.0
2019-10-16 14:55:00,67.82,67.83,67.77,67.79,3129.0,62.9723,62.9815,62.9258,62.9444,3129.0
2019-10-16 15:00:00,67.76,67.76,67.71,67.72,2000.0,62.9165,62.9165,62.8701,62.8794,2000.0
2019-10-16 15:05:00,67.73,67.75,67.71,67.71,3553.0,62.8887,62.9073,62.8701,62.8701,3553.0
2019-10-16 15:10:00,67.72,67.72,67.67,67.67,2670.0,62.8794,62.8794,62.833,62.833,2670.0
2019-10-16 15:15:00,67.69,67.69,67.61,67.65,4769.0,62.8515,62.8515,62.7773,62.8144,4769.0
2019-10-16 15:20:00,67.66,67.68,67.61,67.61,3441.0,62.8237,62.8423,62.7773,62.7773,3441.0
2019-10-16 15:25:00,67.62,67.66,67.6,67.64,6190.0,62.7865,62.8237,62.768,62.8051,6190.0
2019-10-16 15:30:00,67.64,67.66,67.6,67.63,4962.0,62.8051,62.8237,62.768,62.7958,4962.0
2019-10-16 15:35:00,67.63,67.63,67.55,67.63,9536.0,62.7958,62.7958,62.7216,62.7958,9536.0
2019-10-16 15:40:00,67.62,67.62,67.47,67.47,5756.0,62.7865,62.7865,62.6473,62.6473,5756.0
2019-10-16 15:45:00,67.46,67.6,67.46,67.52,8296.0,62.638,62.768,62.638,62.6937,8296.0
2019-10-16 15:50:00,67.53,67.65,67.51,67.64,16981.0,62.703,62.8144,62.6844,62.8051,16981.0
2019-10-16 15:55:00,67.62,67.65,67.55,67.59,31327.0,62.7865,62.8144,62.7216,62.7587,31327.0
2019-10-17 09:30:00,68.35,68.41,67.97,68.15,47886.0,63.4644,63.5201,63.1115,63.2787,47886.0
2019-10-17 09:35:00,68.02,68.1,67.75,68.07,9119.0,63.158,63.2322,62.9073,63.2044,9119.0
2019-10-17 09:40:00,68.32,68.32,68.09,68.1,2300.0,63.4365,63.4365,63.223,63.2322,2300.0
2019-10-17 09:45:00,68.3,68.72,68.3,68.72,7423.0,63.4179,63.8079,63.4179,63.8079,7423.0
2019-10-17 09:50:00,68.76,68.92,68.71,68.74,20818.0,63.8451,63.9936,63.7986,63.8265,20818.0
2019-10-17 09:55:00,68.71,68.85,68.71,68.83,8240.0,63.7986,63.9286,63.7986,63.9101,8240.0
2019-10-17 10:00:00,68.85,68.85,68.59,68.65,23006.0,63.9286,63.9286,63.6872,63.7429,23006.0
2019-10-17 10:05:00,68.65,68.74,68.53,68.73,4703.0,63.7429,63.8265,63.6315,63.8172,4703.0
2019-10-17 10:10:00,68.77,69.09,68.68,69.04,15826.0,63.8543,64.1515,63.7708,64.105,15826.0
2019-10-17 10:15:00,69.01,69.07,68.92,68.95,23840.0,64.0772,64.1329,63.9936,64.0215,23840.0
2019-10-17 10:20:00,68.99,69.0,68.94,68.97,30646.0,64.0586,64.0679,64.0122,64.0401,30646.0
2019-10-17 10:25:00,68.97,68.98,68.8,68.92,32067.0,64.0401,64.0493,63.8822,63.9936,32067.0
2019-10-17 10:30:00,68.9,68.94,68.76,68.76,4900.0,63.9751,64.0122,63.8451,63.8451,4900.0
2019-10-17 10:35:00,68.76,68.76,68.65,68.69,2337.0,63.8451,63.8451,63.7429,63.7801,2337.0
2019-10-17 10:40:00,68.7,68.7,68.5,68.54,2524.0,63.7894,63.7894,63.6036,63.6408,2524.0
2019-10-17 10:45:00,68.53,68.57,68.47,68.5,6374.0,63.6315,63.6686,63.5758,63.6036,6374.0
2019-10-17 10:50:00,68.49,68.54,68.41,68.5,3500.0,63.5944,63.6408,63.5201,63.6036,3500.0
2019-10-17 10:55:00,68.47,68.55,68.44,68.44,2853.0,63.5758,63.6501,63.5479,63.5479,2853.0
2019-10-17 11:00:00,68.42,68.44,68.27,68.29,12024.0,63.5294,63.5479,63.3901,63.4087,12024.0
2019-10-17 11:05:00,68.32,68.35,68.28,68.28,6653.0,63.4365,63.4644,63.3994,63.3994,6653.0
2019-10-17 11:10:00,68.3,68.38,68.26,68.29,3284.0,63.4179,63.4922,63.3808,63.4087,3284.0
2019-10-17 11:15:00,68.31,68.31,68.22,68.25,4048.0,63.4272,63.4272,63.3437,63.3715,4048.0
2019-10-17 11:20:00,68.21,68.32,68.17,68.32,3101.0,63.3344,63.4365,63.2972,63.4365,3101.0
2019-10-17 11:25:00,68.3,68.39,68.26,68.33,6349.0,63.4179,63.5015,63.3808,63.4458,6349.0
2019-10-17 11:30:00,68.32,68.32,68.21,68.23,2889.0,63.4365,63.4365,63.3344,63.3529,2889.0
2019-10-17 11:35:00,68.23,68.25,68.14,68.15,35534.0,63.3529,63.3715,63.2694,63.2787,35534.0
2019-10-17 11:40:00,68.14,68.14,67.97,68.0,6376.0,63.2694,63.2694,63.1115,63.1394,6376.0
2019-10-17 11:45:00,68.0,68.01,67.93,67.98,2137.0,63.1394,63.1487,63.0744,63.1208,2137.0
2019-10-17 11:50:00,68.02,68.02,67.8,67.85,3293.0,63.158,63.158,62.9537,63.0001,3293.0
2019-10-17 11:55:00,67.83,67.85,67.78,67.78,3700.0,62.9815,63.0001,62.9351,62.9351,3700.0
2019-10-17 12:00:00,67.79,67.82,67.77,67.82,4121.0,62.9444,62.9723,62.9258,62.9723,4121.0
2019-10-17 12:05:00,67.83,67.97,67.78,67.88,11430.0,62.9815,63.1115,62.9351,63.028,11430.0
2019-10-17 12:10:00,67.89,67.92,67.83,67.92,7471.0,63.0372,63.0651,62.9815,63.0651,7471.0
2019-10-17 12:15:00,67.93,67.94,67.79,67.8,7087.0,63.0744,63.0837,62.9444,62.9537,7087.0
2019-10-17 12:20:00,67.83,67.84,67.8,67.81,3659.0,62.9815,62.9908,62.9537,62.963,3659.0
2019-10-17 12:25:00,67.87,68.0,67.82,67.99,1701.0,63.0187,63.1394,62.9723,63.1301,1701.0
2019-10-17 12:30:00,68.02,68.08,68.0,68.08,6705.0,63.158,63.2137,63.1394,63.2137,6705.0
2019-10-17 12:35:00,68.08,68.08,67.97,68.0,1975.0,63.2137,63.2137,63.1115,63.1394,1975.0
2019-10-17 12:40:00,68.01,68.07,67.98,68.0,4005.0,63.1487,63.2044,63.1208,63.1394,4005.0
2019-10-17 12:45:00,67.98,68.06,67.95,68.01,18217.0,63.1208,63.1951,63.093,63.1487,18217.0
2019-10-17 12:50:00,68.0,68.02,67.97,67.97,4050.0,63.1394,63.158,63.1115,63.1115,4050.0
2019-10-17 12:55:00,68.0,68.04,67.96,68.02,6325.0,63.1394,63.1765,63.1022,63.158,6325.0
2019-10-17 13:00:00,68.0,68.03,67.99,68.0,5528.0,63.1394,63.1672,63.1301,63.1394,5528.0
2019-10-17 13:05:00,67.99,68.12,67.99,68.12,12205.0,63.1301,63.2508,63.1301,63.2508,12205.0
2019-10-17 13:10:00,68.1,68.14,68.03,68.06,3362.0,63.2322,63.2694,63.1672,63.1951,3362.0
2019-10-17 13:15:00,68.05,68.2,68.03,68.17,3471.0,63.1858,63.3251,63.1672,63.2972,3471.0
2019-10-17 13:20:00,68.16,68.2,68.16,68.19,1702.0,63.2879,63.3251,63.2879,63.3158,1702.0
2019-10-17 13:25:00,68.19,68.19,68.13,68.16,2003.0,63.3158,63.3158,63.2601,63.2879,2003.0
2019-10-17 13:30:00,68.17,68.21,68.17,68.2,2036.0,63.2972,63.3344,63.2972,63.3251,2036.0
2019-10-17 13:35:00,68.19,68.26,68.18,68.26,2903.0,63.3158,63.3808,63.3065,63.3808,2903.0
2019-10-17 13:40:00,68.24,68.26,68.18,68.22,1500.0,63.3622,63.3808,63.3065,63.3437,1500.0
2019-10-17 13:45:00,68.2,68.24,68.16,68.24,2819.0,63.3251,63.3622,63.2879,63.3622,2819.0
2019-10-17 13:50:00,68.2,68.23,68.13,68.13,5389.0,63.3251,63.3529,63.2601,63.2601,5389.0
2019-10-17 13:55:00,68.14,68.16,68.1,68.13,2014.0,63.2694,63.2879,63.2322,63.2601,2014.0
2019-10-17 14:00:00,68.11,68.11,68.03,68.04,3379.0,63.2415,63.2415,63.1672,63.1765,3379.0
2019-10-17 14:05:00,68.05,68.09,68.03,68.03,2500.0,63.1858,63.223,63.1672,63.1672,2500.0
2019-10-17 14:10:00,68.08,68.11,68.04,68.04,2866.0,63.2137,63.2415,63.1765,63.1765,2866.0
2019-10-17 14:15:00,68.05,68.07,68.03,68.06,2197.0,63.1858,63.2044,63.1672,63.1951,2197.0
2019-10-17 14:20:00,68.11,68.14,68.1,68.1,3220.0,63.2415,63.2694,63.2322,63.2322,3220.0
2019-10-17 14:25:00,68.11,68.15,68.07,68.08,2114.0,63.2415,63.2787,63.2044,63.2137,2114.0
2019-10-17 14:30:00,68.07,68.07,68.0,68.03,8466.0,63.2044,63.2044,63.1394,63.1672,8466.0
2019-10-17 14:35:00,68.06,68.1,68.04,68.1,5956.0,63.1951,63.2322,63.1765,63.2322,5956.0
2019-10-17 14:40:00,68.11,68.11,68.04,68.04,3963.0,63.2415,63.2415,63.1765,63.1765,3963.0
2019-10-17 14:45:00,68.05,68.07,68.04,68.06,900.0,63.1858,63.2044,63.1765,63.1951,900.0
2019-10-17 14:50:00,68.08,68.28,68.07,68.26,11450.0,63.2137,63.3994,63.2044,63.3808,11450.0
2019-10-17 14:55:00,68.26,68.34,68.24,68.34,2000.0,63.3808,63.4551,63.3622,63.4551,2000.0
2019-10-17 15:00:00,68.37,68.4,68.33,68.37,6952.0,63.4829,63.5108,63.4458,63.4829,6952.0
2019-10-17 15:05:00,68.36,68.38,68.32,68.35,4117.0,63.4737,63.4922,63.4365,63.4644,4117.0
2019-10-17 15:10:00,68.35,68.46,68.35,68.46,5999.0,63.4644,63.5665,63.4644,63.5665,5999.0
2019-10-17 15:15:00,68.45,68.46,68.38,68.41,4673.0,63.5572,63.5665,63.4922,63.5201,4673.0
2019-10-17 15:20:00,68.4,68.4,68.33,68.37,5434.0,63.5108,63.5108,63.4458,63.4829,5434.0
2019-10-17 15:25:00,68.37,68.38,68.33,68.35,6595.0,63.4829,63.4922,63.4458,63.4644,6595.0
2019-10-17 15:30:00,68.35,68.53,68.34,68.35,43119.0,63.4644,63.6315,63.4551,63.4644,43119.0
2019-10-17 15:35:00,68.33,68.35,68.25,68.25,9953.0,63.4458,63.4644,63.3715,63.3715,9953.0
2019-10-17 15:40:00,68.26,68.29,68.19,68.27,11200.0,63.3808,63.4087,63.3158,63.3901,11200.0
2019-10-17 15:45:00,68.29,68.39,68.28,68.34,15766.0,63.4087,63.5015,63.3994,63.4551,15766.0
2019-10-17 15:50:00,68.35,68.38,68.28,68.29,27142.0,63.4644,63.4922,63.3994,63.4087,27142.0
2019-10-17 15:55:00,68.3,68.41,68.18,68.23,79067.0,63.4179,63.5201,63.3065,63.3529,79067.0
2019-10-18 09:30:00,68.23,68.71,68.23,68.5,68549.0,63.3529,63.7986,63.3529,63.6036,68549.0
2019-10-18 09:35:00,68.6,68.74,68.53,68.56,10679.0,63.6965,63.8265,63.6315,63.6594,10679.0
2019-10-18 09:40:00,68.62,68.62,68.29,68.36,33200.0,63.7151,63.7151,63.4087,63.4737,33200.0
2019-10-18 09:45:00,68.37,68.54,68.35,68.51,12040.0,63.4829,63.6408,63.4644,63.6129,12040.0
2019-10-18 09:50:00,68.55,68.65,68.51,68.52,6090.0,63.6501,63.7429,63.6129,63.6222,6090.0
2019-10-18 09:55:00,68.56,68.67,68.55,68.59,3167.0,63.6594,63.7615,63.6501,63.6872,3167.0
2019-10-18 10:00:00,68.7,68.7,68.48,68.52,5148.0,63.7894,63.7894,63.5851,63.6222,5148.0
2019-10-18 10:05:00,68.52,68.52,68.37,68.37,2632.0,63.6222,63.6222,63.4829,63.4829,2632.0
2019-10-18 10:10:00,68.38,68.5,68.3,68.32,4109.0,63.4922,63.6036,63.4179,63.4365,4109.0
2019-10-18 10:15:00,68.24,68.31,68.22,68.26,3747.0,63.3622,63.4272,63.3437,63.3808,3747.0
2019-10-18 10:20:00,68.22,68.25,68.15,68.18,1989.0,63.3437,63.3715,63.2787,63.3065,1989.0
2019-10-18 10:25:00,68.25,68.3,68.18,68.27,986.0,63.3715,63.4179,63.3065,63.3901,986.0
2019-10-18 10:30:00,68.24,68.25,68.1,68.15,5241.0,63.3622,63.3715,63.2322,63.2787,5241.0
2019-10-18 10:35:00,68.15,68.17,68.07,68.08,13073.0,63.2787,63.2972,63.2044,63.2137,13073.0
2019-10-18 10:40:00,68.07,68.09,67.98,67.98,4110.0,63.2044,63.223,63.1208,63.1208,4110.0
2019-10-18 10:45:00,67.96,68.08,67.96,68.01,11325.0,63.1022,63.2137,63.1022,63.1487,11325.0
2019-10-18 10:50:00,68.07,68.12,68.01,68.04,3639.0,63.2044,63.2508,63.1487,63.1765,3639.0
2019-10-18 10:55:00,68.04,68.09,68.03,68.05,1226.0,63.1765,63.223,63.1672,63.1858,1226.0
2019-10-18 11:00:00,68.11,68.14,68.03,68.08,4798.0,63.2415,63.2694,63.1672,63.2137,4798.0
2019-10-18 11:05:00,68.06,68.1,67.95,67.96,6156.0,63.1951,63.2322,63.093,63.1022,6156.0
2019-10-18 11:10:00,67.92,68.08,67.92,68.08,1852.0,63.0651,63.2137,63.0651,63.2137,1852.0
2019-10-18 11:15:00,68.05,68.05,67.96,68.02,4706.0,63.1858,63.1858,63.1022,63.158,4706.0
2019-10-18 11:20:00,67.99,68.03,67.98,68.02,2195.0,63.1301,63.1672,63.1208,63.158,2195.0
2019-10-18 11:25:00,68.0,68.02,67.95,67.97,2300.0,63.1394,63.158,63.093,63.1115,2300.0
2019-10-18 11:30:00,67.96,68.1,67.95,67.96,11727.0,63.1022,63.2322,63.093,63.1022,11727.0
2019-10-18 11:35:00,67.95,68.1,67.95,68.1,3699.0,63.093,63.2322,63.093,63.2322,3699.0
2019-10-18 11:40:00,68.1,68.11,68.0,68.02,4409.0,63.2322,63.2415,63.1394,63.158,4409.0
2019-10-18 11:45:00,68.03,68.06,67.99,68.01,1710.0,63.1672,63.1951,63.1301,63.1487,1710.0
2019-10-18 11:50:00,68.02,68.05,67.97,68.0,1846.0,63.158,63.1858,63.1115,63.1394,1846.0
2019-10-18 11:55:00,67.99,68.01,67.91,67.91,3800.0,63.1301,63.1487,63.0558,63.0558,3800.0
2019-10-18 12:00:00,67.86,68.01,67.86,67.97,2196.0,63.0094,63.1487,63.0094,63.1115,2196.0
2019-10-18 12:05:00,67.96,68.07,67.96,68.06,500.0,63.1022,63.2044,63.1022,63.1951,500.0
2019-10-18 12:10:00,67.99,68.0,67.98,67.98,2337.0,63.1301,63.1394,63.1208,63.1208,2337.0
2019-10-18 12:15:00,67.96,67.97,67.72,67.76,7122.0,63.1022,63.1115,62.8794,62.9165,7122.0
2019-10-18 12:20:00,67.76,67.81,67.63,67.76,6051.0,62.9165,62.963,62.7958,62.9165,6051.0
2019-10-18 12:25:00,67.75,67.84,67.75,67.84,892.0,62.9073,62.9908,62.9073,62.9908,892.0
2019-10-18 12:30:00,67.8,67.92,67.75,67.91,1788.0,62.9537,63.0651,62.9073,63.0558,1788.0
2019-10-18 12:35:00,67.93,67.95,67.89,67.91,1567.0,63.0744,63.093,63.0372,63.0558,1567.0
2019-10-18 12:40:00,67.88,67.97,67.85,67.97,1997.0,63.028,63.1115,63.0001,63.1115,1997.0
2019-10-18 12:45:00,67.95,68.0,67.94,67.94,3789.0,63.093,63.1394,63.0837,63.0837,3789.0
2019-10-18 12:50:00,67.92,67.96,67.91,67.95,5006.0,63.0651,63.1022,63.0558,63.093,5006.0
2019-10-18 12:55:00,67.95,67.96,67.93,67.96,4977.0,63.093,63.1022,63.0744,63.1022,4977.0
2019-10-18 13:00:00,67.96,68.05,67.93,67.99,3501.0,63.1022,63.1858,63.0744,63.1301,3501.0
2019-10-18 13:05:00,68.03,68.11,68.02,68.05,1743.0,63.1672,63.2415,63.158,63.1858,1743.0
2019-10-18 13:10:00,68.05,68.11,68.02,68.11,5593.0,63.1858,63.2415,63.158,63.2415,5593.0
2019-10-18 13:15:00,68.09,68.11,68.04,68.04,3590.0,63.223,63.2415,63.1765,63.1765,3590.0
2019-10-18 13:20:00,68.01,68.02,67.95,67.96,4742.0,63.1487,63.158,63.093,63.1022,4742.0
2019-10-18 13:25:00,67.95,67.99,67.94,67.99,2200.0,63.093,63.1301,63.0837,63.1301,2200.0
2019-10-18 13:30:00,67.96,67.99,67.92,67.92,2211.0,63.1022,63.1301,63.0651,63.0651,2211.0
2019-10-18 13:35:00,67.92,67.95,67.9,67.92,2005.0,63.0651,63.093,63.0465,63.0651,2005.0
2019-10-18 13:40:00,67.94,67.96,67.9,67.96,2201.0,63.0837,63.1022,63.0465,63.1022,2201.0
2019-10-18 13:45:00,67.98,68.0,67.94,67.94,2735.0,63.1208,63.1394,63.0837,63.0837,2735.0
2019-10-18 13:50:00,67.93,67.97,67.89,67.91,2605.0,63.0744,63.1115,63.0372,63.0558,2605.0
2019-10-18 13:55:00,67.9,67.92,67.86,67.89,3122.0,63.0465,63.0651,63.0094,63.0372,3122.0
2019-10-18 14:00:00,67.92,67.92,67.83,67.83,3264.0,63.0651,63.0651,62.9815,62.9815,3264.0
2019-10-18 14:05:00,67.83,67.95,67.79,67.95,11224.0,62.9815,63.093,62.9444,63.093,11224.0
2019-10-18 14:10:00,67.94,67.94,67.8,67.8,6842.0,63.0837,63.0837,62.9537,62.9537,6842.0
2019-10-18 14:15:00,67.8,67.8,67.73,67.76,3050.0,62.9537,62.9537,62.8887,62.9165,3050.0
2019-10-18 14:20:00,67.77,67.79,67.73,67.75,3887.0,62.9258,62.9444,62.8887,62.9073,3887.0
2019-10-18 14:25:00,67.73,67.8,67.71,67.77,6277.0,62.8887,62.9537,62.8701,62.9258,6277.0
2019-10-18 14:30:00,67.76,67.78,67.74,67.78,3000.0,62.9165,62.9351,62.898,62.9351,3000.0
2019-10-18 14:35:00,67.76,67.78,67.72,67.72,2629.0,62.9165,62.9351,62.8794,62.8794,2629.0
2019-10-18 14:40:00,67.73,67.74,67.7,67.74,2091.0,62.8887,62.898,62.8608,62.898,2091.0
2019-10-18 14:45:00,67.71,67.76,67.69,67.7,3545.0,62.8701,62.9165,62.8515,62.8608,3545.0
2019-10-18 14:50:00,67.73,67.78,67.71,67.78,3830.0,62.8887,62.9351,62.8701,62.9351,3830.0
2019-10-18 14:55:00,67.77,67.78,67.65,67.65,4028.0,62.9258,62.9351,62.8144,62.8144,4028.0
2019-10-18 15:00:00,67.67,67.7,67.53,67.59,24261.0,62.833,62.8608,62.703,62.7587,24261.0
2019-10-18 15:05:00,67.59,67.62,67.53,67.59,10748.0,62.7587,62.7865,62.703,62.7587,10748.0
2019-10-18 15:10:00,67.59,67.59,67.54,67.58,3043.0,62.7587,62.7587,62.7123,62.7494,3043.0
2019-10-18 15:15:00,67.56,67.59,67.54,67.54,3521.0,62.7308,62.7587,62.7123,62.7123,3521.0
2019-10-18 15:20:00,67.56,67.58,67.53,67.55,3400.0,62.7308,62.7494,62.703,62.7216,3400.0
2019-10-18 15:25:00,67.54,67.57,67.44,67.5,4962.0,62.7123,62.7401,62.6194,62.6751,4962.0
2019-10-18 15:30:00,67.48,67.5,67.45,67.47,9454.0,62.6566,62.6751,62.6287,62.6473,9454.0
2019-10-18 15:35:00,67.48,67.48,67.38,67.38,10545.0,62.6566,62.6566,62.5637,62.5637,10545.0
2019-10-18 15:40:00,67.37,67.38,67.12,67.2,22112.0,62.5544,62.5637,62.3223,62.3966,22112.0
2019-10-18 15:45:00,67.2,67.29,67.19,67.25,14764.0,62.3966,62.4801,62.3873,62.443,14764.0
2019-10-18 15:50:00,67.25,67.32,67.17,67.19,37055.0,62.443,62.508,62.3687,62.3873,37055.0
2019-10-18 15:55:00,67.18,67.21,67.11,67.14,56968.0,62.378,62.4059,62.313,62.3409,56968.0
2019-10-21 09:30:00,67.91,67.99,67.1,67.78,52731.0,63.0558,63.1301,62.3037,62.9351,52731.0
2019-10-21 09:35:00,67.85,68.16,67.8,68.04,11538.0,63.0001,63.2879,62.9537,63.1765,11538.0
2019-10-21 09:40:00,68.11,68.18,67.86,67.86,9212.0,63.2415,63.3065,63.0094,63.0094,9212.0
2019-10-21 09:45:00,67.81,67.88,67.71,67.87,5366.0,62.963,63.028,62.8701,63.0187,5366.0
2019-10-21 09:50:00,67.96,68.08,67.87,67.87,5106.0,63.1022,63.2137,63.0187,63.0187,5106.0
2019-10-21 09:55:00,67.8,67.85,67.65,67.74,5248.0,62.9537,63.0001,62.8144,62.898,5248.0
2019-10-21 10:00:00,67.75,67.8,67.46,67.52,7907.0,62.9073,62.9537,62.638,62.6937,7907.0
2019-10-21 10:05:00,67.45,67.51,67.34,67.36,5414.0,62.6287,62.6844,62.5266,62.5451,5414.0
2019-10-21 10:10:00,67.4,67.58,67.39,67.53,2681.0,62.5823,62.7494,62.573,62.703,2681.0
2019-10-21 10:15:00,67.52,67.52,67.35,67.4,4211.0,62.6937,62.6937,62.5358,62.5823,4211.0
2019-10-21 10:20:00,67.31,67.42,67.28,67.28,1900.0,62.4987,62.6008,62.4709,62.4709,1900.0
2019-10-21 10:25:00,67.28,67.28,67.24,67.28,3627.0,62.4709,62.4709,62.4337,62.4709,3627.0
2019-10-21 10:30:00,67.28,67.28,67.09,67.1,19569.0,62.4709,62.4709,62.2944,62.3037,19569.0
2019-10-21 10:35:00,67.08,67.09,66.89,67.05,15338.0,62.2851,62.2944,62.1087,62.2573,15338.0
2019-10-21 10:40:00,67.02,67.07,66.94,67.01,2721.0,62.2294,62.2759,62.1552,62.2202,2721.0
2019-10-21 10:45:00,66.98,67.0,66.87,66.87,9000.0,62.1923,62.2109,62.0902,62.0902,9000.0
2019-10-21 10:50:00,66.89,66.93,66.84,66.84,11560.0,62.1087,62.1459,62.0623,62.0623,11560.0
2019-10-21 10:55:00,66.83,67.01,66.83,66.96,32324.0,62.053,62.2202,62.053,62.1737,32324.0
2019-10-21 11:00:00,66.97,67.06,66.95,66.99,33117.0,62.183,62.2666,62.1644,62.2016,33117.0
2019-10-21 11:05:00,67.02,67.05,66.91,66.98,7167.0,62.2294,62.2573,62.1273,62.1923,7167.0
2019-10-21 11:10:00,67.01,67.06,66.95,66.96,8936.0,62.2202,62.2666,62.1644,62.1737,8936.0
2019-10-21 11:15:00,66.96,67.02,66.88,66.89,14377.0,62.1737,62.2294,62.0994,62.1087,14377.0
2019-10-21 11:20:00,66.85,66.86,66.81,66.84,3078.0,62.0716,62.0809,62.0344,62.0623,3078.0
2019-10-21 11:25:00,66.84,67.0,66.84,66.97,11701.0,62.0623,62.2109,62.0623,62.183,11701.0
2019-10-21 11:30:00,67.0,67.0,66.93,67.0,7096.0,62.2109,62.2109,62.1459,62.2109,7096.0
2019-10-21 11:35:00,66.98,67.03,66.93,67.03,11701.0,62.1923,62.2387,62.1459,62.2387,11701.0
2019-10-21 11:40:00,67.03,67.19,67.03,67.19,16346.0,62.2387,62.3873,62.2387,62.3873,16346.0
2019-10-21 11:45:00,67.19,67.22,67.12,67.16,4000.0,62.3873,62.4151,62.3223,62.3594,4000.0
2019-10-21 11:50:00,67.17,67.17,67.0,67.0,7632.0,62.3687,62.3687,62.2109,62.2109,7632.0
2019-10-21 11:55:00,67.02,67.11,67.01,67.09,3050.0,62.2294,62.313,62.2202,62.2944,3050.0
2019-10-21 12:00:00,67.18,67.27,67.03,67.03,14224.0,62.378,62.4616,62.2387,62.2387,14224.0
2019-10-21 12:05:00,67.08,67.18,67.07,67.12,7214.0,62.2851,62.378,62.2759,62.3223,7214.0
2019-10-21 12:10:00,67.14,67.16,67.05,67.08,17211.0,62.3409,62.3594,62.2573,62.2851,17211.0
2019-10-21 12:15:00,67.05,67.15,67.05,67.13,17537.0,62.2573,62.3501,62.2573,62.3316,17537.0
2019-10-21 12:20:00,67.13,67.16,67.1,67.14,6675.0,62.3316,62.3594,62.3037,62.3409,6675.0
2019-10-21 12:25:00,67.16,67.29,67.15,67.29,3140.0,62.3594,62.4801,62.3501,62.4801,3140.0
2019-10-21 12:30:00,67.29,67.31,67.24,67.31,2600.0,62.4801,62.4987,62.4337,62.4987,2600.0
2019-10-21 12:35:00,67.31,67.33,67.28,67.31,3530.0,62.4987,62.5173,62.4709,62.4987,3530.0
2019-10-21 12:40:00,67.31,67.41,67.29,67.41,7669.0,62.4987,62.5916,62.4801,62.5916,7669.0
2019-10-21 12:45:00,67.4,67.45,67.37,67.38,4427.0,62.5823,62.6287,62.5544,62.5637,4427.0
2019-10-21 12:50:00,67.39,67.43,67.26,67.26,11367.0,62.573,62.6101,62.4523,62.4523,11367.0
2019-10-21 12:55:00,67.26,67.26,67.17,67.18,2650.0,62.4523,62.4523,62.3687,62.378,2650.0
2019-10-21 13:00:00,67.2,67.22,67.08,67.09,5011.0,62.3966,62.4151,62.2851,62.2944,5011.0
2019-10-21 13:05:00,67.08,67.1,67.05,67.08,2672.0,62.2851,62.3037,62.2573,62.2851,2672.0
2019-10-21 13:10:00,67.1,67.12,67.03,67.05,6000.0,62.3037,62.3223,62.2387,62.2573,6000.0
2019-10-21 13:15:00,67.03,67.06,67.01,67.01,16725.0,62.2387,62.2666,62.2202,62.2202,16725.0
2019-10-21 13:20:00,67.05,67.1,67.01,67.05,3089.0,62.2573,62.3037,62.2202,62.2573,3089.0
2019-10-21 13:25:00,67.05,67.05,66.97,67.01,2803.0,62.2573,62.2573,62.183,62.2202,2803.0
2019-10-21 13:30:00,67.01,67.02,66.95,66.97,4958.0,62.2202,62.2294,62.1644,62.183,4958.0
2019-10-21 13:35:00,66.98,67.02,66.93,66.93,4475.0,62.1923,62.2294,62.1459,62.1459,4475.0
2019-10-21 13:40:00,66.95,67.01,66.95,67.0,2123.0,62.1644,62.2202,62.1644,62.2109,2123.0
2019-10-21 13:45:00,67.01,67.03,66.97,66.97,2950.0,62.2202,62.2387,62.183,62.183,2950.0
2019-10-21 13:50:00,66.99,67.02,66.97,66.99,3755.0,62.2016,62.2294,62.183,62.2016,3755.0
2019-10-21 13:55:00,67.01,67.09,67.01,67.06,4016.0,62.2202,62.2944,62.2202,62.2666,4016.0
2019-10-21 14:00:00,67.07,67.1,67.04,67.06,7032.0,62.2759,62.3037,62.248,62.2666,7032.0
2019-10-21 14:05:00,67.08,67.11,67.07,67.09,3570.0,62.2851,62.313,62.2759,62.2944,3570.0
2019-10-21 14:10:00,67.09,67.09,66.95,66.99,9536.0,62.2944,62.2944,62.1644,62.2016,9536.0
2019-10-21 14:15:00,66.97,67.0,66.96,67.0,2610.0,62.183,62.2109,62.1737,62.2109,2610.0
2019-10-21 14:20:00,66.98,67.0,66.94,66.97,10596.0,62.1923,62.2109,62.1552,62.183,10596.0
2019-10-21 14:25:00,66.98,67.03,66.97,66.99,5684.0,62.1923,62.2387,62.183,62.2016,5684.0
2019-10-21 14:30:00,66.99,67.06,66.99,67.02,5878.0,62.2016,62.2666,62.2016,62.2294,5878.0
2019-10-21 14:35:00,66.99,67.02,66.97,66.99,5301.0,62.2016,62.2294,62.183,62.2016,5301.0
2019-10-21 14:40:00,66.98,67.13,66.96,67.12,26772.0,62.1923,62.3316,62.1737,62.3223,26772.0
2019-10-21 14:45:00,67.11,67.11,67.04,67.04,4461.0,62.313,62.313,62.248,62.248,4461.0
2019-10-21 14:50:00,67.02,67.15,67.01,67.14,6867.0,62.2294,62.3501,62.2202,62.3409,6867.0
2019-10-21 14:55:00,67.14,67.21,67.12,67.21,8008.0,62.3409,62.4059,62.3223,62.4059,8008.0
2019-10-21 15:00:00,67.22,67.3,67.18,67.26,8422.0,62.4151,62.4894,62.378,62.4523,8422.0
2019-10-21 15:05:00,67.26,67.26,67.18,67.2,5403.0,62.4523,62.4523,62.378,62.3966,5403.0
2019-10-21 15:10:00,67.21,67.22,67.15,67.15,5353.0,62.4059,62.4151,62.3501,62.3501,5353.0
2019-10-21 15:15:00,67.15,67.15,67.08,67.12,5044.0,62.3501,62.3501,62.2851,62.3223,5044.0
2019-10-21 15:20:00,67.11,67.14,67.05,67.14,8403.0,62.313,62.3409,62.2573,62.3409,8403.0
2019-10-21 15:25:00,67.14,67.14,67.09,67.12,4055.0,62.3409,62.3409,62.2944,62.3223,4055.0
2019-10-21 15:30:00,67.13,67.19,67.11,67.17,11418.0,62.3316,62.3873,62.313,62.3687,11418.0
2019-10-21 15:35:00,67.16,67.18,67.1,67.1,12839.0,62.3594,62.378,62.3037,62.3037,12839.0
2019-10-21 15:40:00,67.1,67.16,67.1,67.13,15258.0,62.3037,62.3594,62.3037,62.3316,15258.0
2019-10-21 15:45:00,67.13,67.18,67.12,67.18,25074.0,62.3316,62.378,62.3223,62.378,25074.0
2019-10-21 15:50:00,67.18,67.21,67.14,67.2,44241.0,62.378,62.4059,62.3409,62.3966,44241.0
2019-10-21 15:55:00,67.21,67.27,67.19,67.23,62285.0,62.4059,62.4616,62.3873,62.4244,62285.0
2019-10-22 09:30:00,67.24,67.88,67.24,67.79,32240.0,62.4337,63.028,62.4337,62.9444,32240.0
2019-10-22 09:35:00,67.59,67.7,66.72,66.72,24315.0,62.7587,62.8608,61.9509,61.9509,24315.0
2019-10-22 09:40:00,66.65,66.65,65.71,65.83,24046.0,61.8859,61.8859,61.0131,61.1245,24046.0
2019-10-22 09:45:00,65.87,65.87,65.18,65.18,33578.0,61.1616,61.1616,60.521,60.521,33578.0
2019-10-22 09:50:00,65.13,65.27,64.88,65.19,25806.0,60.4745,60.6045,60.2424,60.5302,25806.0
2019-10-22 09:55:00,65.27,65.56,65.25,65.44,26696.0,60.6045,60.8738,60.586,60.7624,26696.0
2019-10-22 10:00:00,65.44,65.49,65.13,65.18,12053.0,60.7624,60.8088,60.4745,60.521,12053.0
2019-10-22 10:05:00,65.18,65.46,65.04,65.39,10357.0,60.521,60.7809,60.391,60.7159,10357.0
2019-10-22 10:10:00,65.38,65.58,65.25,65.28,26838.0,60.7067,60.8924,60.586,60.6138,26838.0
2019-10-22 10:15:00,65.3,65.38,65.08,65.08,10643.0,60.6324,60.7067,60.4281,60.4281,10643.0
2019-10-22 10:20:00,65.08,65.38,65.08,65.23,8313.0,60.4281,60.7067,60.4281,60.5674,8313.0
2019-10-22 10:25:00,65.23,65.5,65.17,65.45,10126.0,60.5674,60.8181,60.5117,60.7717,10126.0
2019-10-22 10:30:00,65.45,65.6,65.26,65.26,6527.0,60.7717,60.9109,60.5952,60.5952,6527.0
2019-10-22 10:35:00,65.28,65.41,65.24,65.34,5370.0,60.6138,60.7345,60.5767,60.6695,5370.0
2019-10-22 10:40:00,65.34,65.34,65.19,65.32,13488.0,60.6695,60.6695,60.5302,60.651,13488.0
2019-10-22 10:45:00,65.3,65.41,65.26,65.37,5050.0,60.6324,60.7345,60.5952,60.6974,5050.0
2019-10-22 10:50:00,65.4,65.57,65.36,65.5,13010.0,60.7252,60.8831,60.6881,60.8181,13010.0
2019-10-22 10:55:00,65.5,65.62,65.5,65.59,8756.0,60.8181,60.9295,60.8181,60.9017,8756.0
2019-10-22 11:00:00,65.58,65.67,65.52,65.65,32634.0,60.8924,60.9759,60.8367,60.9574,32634.0
2019-10-22 11:05:00,65.65,65.66,65.54,65.63,20926.0,60.9574,60.9666,60.8552,60.9388,20926.0
2019-10-22 11:10:00,65.65,65.91,65.63,65.91,4795.0,60.9574,61.1988,60.9388,61.1988,4795.0
2019-10-22 11:15:00,65.92,66.04,65.92,66.04,4945.0,61.2081,61.3195,61.2081,61.3195,4945.0
2019-10-22 11:20:00,66.01,66.21,66.0,66.2,8578.0,61.2916,61.4773,61.2823,61.468,8578.0
2019-10-22 11:25:00,66.2,66.31,66.2,66.23,8617.0,61.468,61.5702,61.468,61.4959,8617.0
2019-10-22 11:30:00,66.25,66.25,66.17,66.23,12350.0,61.5145,61.5145,61.4402,61.4959,12350.0
2019-10-22 11:35:00,66.23,66.26,66.05,66.09,13736.0,61.4959,61.5238,61.3288,61.3659,13736.0
2019-10-22 11:40:00,66.06,66.21,66.06,66.13,5591.0,61.3381,61.4773,61.3381,61.4031,5591.0
2019-10-22 11:45:00,66.16,66.34,66.16,66.34,8537.0,61.4309,61.598,61.4309,61.598,8537.0
2019-10-22 11:50:00,66.34,66.51,66.33,66.51,14702.0,61.598,61.7559,61.5888,61.7559,14702.0
2019-10-22 11:55:00,66.47,66.47,66.25,66.25,28058.0,61.7187,61.7187,61.5145,61.5145,28058.0
2019-10-22 12:00:00,66.25,66.32,66.23,66.24,29213.0,61.5145,61.5795,61.4959,61.5052,29213.0
2019-10-22 12:05:00,66.24,66.31,66.19,66.31,6628.0,61.5052,61.5702,61.4588,61.5702,6628.0
2019-10-22 12:10:00,66.29,66.35,66.22,66.29,8302.0,61.5516,61.6073,61.4866,61.5516,8302.0
2019-10-22 12:15:00,66.29,66.33,66.28,66.29,6432.0,61.5516,61.5888,61.5423,61.5516,6432.0
2019-10-22 12:20:00,66.26,66.27,66.22,66.24,3891.0,61.5238,61.533,61.4866,61.5052,3891.0
2019-10-22 12:25:00,66.25,66.45,66.24,66.42,13936.0,61.5145,61.7002,61.5052,61.6723,13936.0
2019-10-22 12:30:00,66.42,66.52,66.36,66.51,12424.0,61.6723,61.7652,61.6166,61.7559,12424.0
2019-10-22 12:35:00,66.52,66.65,66.48,66.65,9572.0,61.7652,61.8859,61.728,61.8859,9572.0
2019-10-22 12:40:00,66.64,66.78,66.63,66.78,2460.0,61.8766,62.0066,61.8673,62.0066,2460.0
2019-10-22 12:45:00,66.76,66.88,66.73,66.8,3202.0,61.988,62.0994,61.9602,62.0252,3202.0
2019-10-22 12:50:00,66.79,66.82,66.61,66.61,7137.0,62.0159,62.0437,61.8487,61.8487,7137.0
2019-10-22 12:55:00,66.63,66.66,66.62,66.65,1725.0,61.8673,61.8952,61.858,61.8859,1725.0
2019-10-22 13:00:00,66.64,66.64,66.39,66.42,5800.0,61.8766,61.8766,61.6445,61.6723,5800.0
2019-10-22 13:05:00,66.39,66.46,66.39,66.45,1317.0,61.6445,61.7095,61.6445,61.7002,1317.0
2019-10-22 13:10:00,66.47,66.49,66.44,66.48,2862.0,61.7187,61.7373,61.6909,61.728,2862.0
2019-10-22 13:15:00,66.48,66.55,66.48,66.55,3306.0,61.728,61.793,61.728,61.793,3306.0
2019-10-22 13:20:00,66.55,66.6,66.51,66.51,3828.0,61.793,61.8395,61.7559,61.7559,3828.0
2019-10-22 13:25:00,66.51,66.58,66.51,66.58,2019.0,61.7559,61.8209,61.7559,61.8209,2019.0
2019-10-22 13:30:00,66.58,66.7,66.58,66.7,6313.0,61.8209,61.9323,61.8209,61.9323,6313.0
2019-10-22 13:35:00,66.68,66.75,66.67,66.75,4498.0,61.9137,61.9787,61.9045,61.9787,4498.0
2019-10-22 13:40:00,66.75,66.84,66.73,66.8,4711.0,61.9787,62.0623,61.9602,62.0252,4711.0
2019-10-22 13:45:00,66.81,66.86,66.79,66.84,2578.0,62.0344,62.0809,62.0159,62.0623,2578.0
2019-10-22 13:50:00,66.84,66.94,66.82,66.9,5732.0,62.0623,62.1552,62.0437,62.118,5732.0
2019-10-22 13:55:00,66.9,67.09,66.86,67.09,5185.0,62.118,62.2944,62.0809,62.2944,5185.0
2019-10-22 14:00:00,67.14,67.19,67.1,67.18,8485.0,62.3409,62.3873,62.3037,62.378,8485.0
2019-10-22 14:05:00,67.17,67.26,67.17,67.25,3809.0,62.3687,62.4523,62.3687,62.443,3809.0
2019-10-22 14:10:00,67.24,67.3,67.23,67.25,5756.0,62.4337,62.4894,62.4244,62.443,5756.0
2019-10-22 14:15:00,67.25,67.28,67.21,67.26,6598.0,62.443,62.4709,62.4059,62.4523,6598.0
2019-10-22 14:20:00,67.26,67.38,67.25,67.29,9408.0,62.4523,62.5637,62.443,62.4801,9408.0
2019-10-22 14:25:00,67.31,67.34,67.11,67.22,5867.0,62.4987,62.5266,62.313,62.4151,5867.0
2019-10-22 14:30:00,67.22,67.24,66.94,66.95,4989.0,62.4151,62.4337,62.1552,62.1644,4989.0
2019-10-22 14:35:00,66.95,67.05,66.91,67.05,2458.0,62.1644,62.2573,62.1273,62.2573,2458.0
2019-10-22 14:40:00,67.01,67.08,66.96,67.08,3926.0,62.2202,62.2851,62.1737,62.2851,3926.0
2019-10-22 14:45:00,67.08,67.08,66.88,66.95,16900.0,62.2851,62.2851,62.0994,62.1644,16900.0
2019-10-22 14:50:00,66.94,66.94,66.69,66.76,11109.0,62.1552,62.1552,61.923,61.988,11109.0
2019-10-22 14:55:00,66.77,66.8,66.57,66.64,14400.0,61.9973,62.0252,61.8116,61.8766,14400.0
2019-10-22 15:00:00,66.64,66.76,66.63,66.66,9175.0,61.8766,61.988,61.8673,61.8952,9175.0
2019-10-22 15:05:00,66.62,66.69,66.61,66.66,4050.0,61.858,61.923,61.8487,61.8952,4050.0
2019-10-22 15:10:00,66.66,66.66,66.59,66.64,5750.0,61.8952,61.8952,61.8302,61.8766,5750.0
2019-10-22 15:15:00,66.63,66.87,66.63,66.87,8313.0,61.8673,62.0902,61.8673,62.0902,8313.0
2019-10-22 15:20:00,66.83,66.91,66.81,66.87,11199.0,62.053,62.1273,62.0344,62.0902,11199.0
2019-10-22 15:25:00,66.87,66.91,66.8,66.84,25095.0,62.0902,62.1273,62.0252,62.0623,25095.0
2019-10-22 15:30:00,66.86,67.04,66.84,67.04,19377.0,62.0809,62.248,62.0623,62.248,19377.0
2019-10-22 15:35:00,67.02,67.1,67.02,67.06,18053.0,62.2294,62.3037,62.2294,62.2666,18053.0
2019-10-22 15:40:00,67.06,67.13,67.01,67.02,20621.0,62.2666,62.3316,62.2202,62.2294,20621.0
2019-10-22 15:45:00,67.01,67.01,66.89,66.96,15842.0,62.2202,62.2202,62.1087,62.1737,15842.0
2019-10-22 15:50:00,66.97,66.98,66.85,66.91,25272.0,62.183,62.1923,62.0716,62.1273,25272.0
2019-10-22 15:55:00,66.91,66.94,66.79,66.8,54984.0,62.1273,62.1552,62.0159,62.0252,54984.0
2019-10-23 09:30:00,67.39,67.54,66.94,67.5,34946.0,62.573,62.7123,62.1552,62.6751,34946.0
2019-10-23 09:35:00,67.5,67.54,67.1,67.51,15677.0,62.6751,62.7123,62.3037,62.6844,15677.0
2019-10-23 09:40:00,67.5,67.53,67.3,67.46,5724.0,62.6751,62.703,62.4894,62.638,5724.0
2019-10-23 09:45:00,67.5,68.16,67.49,68.1,14988.0,62.6751,63.2879,62.6658,63.2322,14988.0
2019-10-23 09:50:00,68.11,68.11,67.57,67.73,9622.0,63.2415,63.2415,62.7401,62.8887,9622.0
2019-10-23 09:55:00,67.74,67.83,67.59,67.75,5023.0,62.898,62.9815,62.7587,62.9073,5023.0
2019-10-23 10:00:00,67.75,67.81,67.64,67.81,7530.0,62.9073,62.963,62.8051,62.963,7530.0
2019-10-23 10:05:00,67.76,67.77,67.59,67.64,8314.0,62.9165,62.9258,62.7587,62.8051,8314.0
2019-10-23 10:10:00,67.67,67.8,67.58,67.67,2713.0,62.833,62.9537,62.7494,62.833,2713.0
2019-10-23 10:15:00,67.62,67.7,67.44,67.68,1801.0,62.7865,62.8608,62.6194,62.8423,1801.0
2019-10-23 10:20:00,67.68,67.68,67.5,67.59,1819.0,62.8423,62.8423,62.6751,62.7587,1819.0
2019-10-23 10:25:00,67.53,67.53,67.27,67.28,4900.0,62.703,62.703,62.4616,62.4709,4900.0
2019-10-23 10:30:00,67.3,67.53,67.3,67.31,6475.0,62.4894,62.703,62.4894,62.4987,6475.0
2019-10-23 10:35:00,67.37,67.38,67.24,67.27,3211.0,62.5544,62.5637,62.4337,62.4616,3211.0
2019-10-23 10:40:00,67.31,67.46,67.28,67.34,4327.0,62.4987,62.638,62.4709,62.5266,4327.0
2019-10-23 10:45:00,67.39,67.41,67.29,67.35,2231.0,62.573,62.5916,62.4801,62.5358,2231.0
2019-10-23 10:50:00,67.37,67.5,67.32,67.48,3739.0,62.5544,62.6751,62.508,62.6566,3739.0
2019-10-23 10:55:00,67.52,67.61,67.49,67.61,2967.0,62.6937,62.7773,62.6658,62.7773,2967.0
2019-10-23 11:00:00,67.64,67.7,67.59,67.61,3207.0,62.8051,62.8608,62.7587,62.7773,3207.0
2019-10-23 11:05:00,67.61,67.73,67.58,67.59,8745.0,62.7773,62.8887,62.7494,62.7587,8745.0
2019-10-23 11:10:00,67.59,67.59,67.43,67.54,1861.0,62.7587,62.7587,62.6101,62.7123,1861.0
2019-10-23 11:15:00,67.52,67.56,67.44,67.45,2599.0,62.6937,62.7308,62.6194,62.6287,2599.0
2019-10-23 11:20:00,67.48,67.55,67.44,67.44,14047.0,62.6566,62.7216,62.6194,62.6194,14047.0
2019-10-23 11:25:00,67.44,67.44,67.24,67.25,3252.0,62.6194,62.6194,62.4337,62.443,3252.0
2019-10-23 11:30:00,67.24,67.27,67.12,67.18,2800.0,62.4337,62.4616,62.3223,62.378,2800.0
2019-10-23 11:35:00,67.19,67.27,67.19,67.2,928.0,62.3873,62.4616,62.3873,62.3966,928.0
2019-10-23 11:40:00,67.18,67.39,67.18,67.32,5525.0,62.378,62.573,62.378,62.508,5525.0
2019-10-23 11:45:00,67.38,67.48,67.37,67.44,1686.0,62.5637,62.6566,62.5544,62.6194,1686.0
2019-10-23 11:50:00,67.46,67.47,67.44,67.44,1500.0,62.638,62.6473,62.6194,62.6194,1500.0
2019-10-23 11:55:00,67.49,67.54,67.45,67.52,2132.0,62.6658,62.7123,62.6287,62.6937,2132.0
2019-10-23 12:00:00,67.53,67.64,67.53,67.56,2415.0,62.703,62.8051,62.703,62.7308,2415.0
2019-10-23 12:05:00,67.57,67.63,67.56,67.6,3296.0,62.7401,62.7958,62.7308,62.768,3296.0
2019-10-23 12:10:00,67.61,67.75,67.61,67.69,2623.0,62.7773,62.9073,62.7773,62.8515,2623.0
2019-10-23 12:15:00,67.72,67.76,67.64,67.73,23835.0,62.8794,62.9165,62.8051,62.8887,23835.0
2019-10-23 12:20:00,67.7,67.78,67.69,67.75,4813.0,62.8608,62.9351,62.8515,62.9073,4813.0
2019-10-23 12:25:00,67.78,67.84,67.76,67.79,3330.0,62.9351,62.9908,62.9165,62.9444,3330.0
2019-10-23 12:30:00,67.81,67.87,67.79,67.82,4566.0,62.963,63.0187,62.9444,62.9723,4566.0
2019-10-23 12:35:00,67.83,67.85,67.8,67.8,3796.0,62.9815,63.0001,62.9537,62.9537,3796.0
2019-10-23 12:40:00,67.87,67.92,67.84,67.89,14699.0,63.0187,63.0651,62.9908,63.0372,14699.0
2019-10-23 12:45:00,67.89,67.92,67.89,67.89,8767.0,63.0372,63.0651,63.0372,63.0372,8767.0
2019-10-23 12:50:00,67.89,67.92,67.83,67.83,3295.0,63.0372,63.0651,62.9815,62.9815,3295.0
2019-10-23 12:55:00,67.83,67.83,67.65,67.66,2271.0,62.9815,62.9815,62.8144,62.8237,2271.0
2019-10-23 13:00:00,67.66,67.7,67.66,67.7,2236.0,62.8237,62.8608,62.8237,62.8608,2236.0
2019-10-23 13:05:00,67.74,67.88,67.74,67.84,2732.0,62.898,63.028,62.898,62.9908,2732.0
2019-10-23 13:10:00,67.89,67.9,67.65,67.66,8705.0,63.0372,63.0465,62.8144,62.8237,8705.0
2019-10-23 13:15:00,67.7,67.71,67.69,67.69,2413.0,62.8608,62.8701,62.8515,62.8515,2413.0
2019-10-23 13:20:00,67.71,67.78,67.69,67.78,2201.0,62.8701,62.9351,62.8515,62.9351,2201.0
2019-10-23 13:25:00,67.76,67.77,67.69,67.72,2201.0,62.9165,62.9258,62.8515,62.8794,2201.0
2019-10-23 13:30:00,67.72,67.78,67.7,67.78,4162.0,62.8794,62.9351,62.8608,62.9351,4162.0
2019-10-23 13:35:00,67.78,67.8,67.75,67.8,2700.0,62.9351,62.9537,62.9073,62.9537,2700.0
2019-10-23 13:40:00,67.81,67.82,67.74,67.8,3106.0,62.963,62.9723,62.898,62.9537,3106.0
2019-10-23 13:45:00,67.86,67.91,67.86,67.91,1750.0,63.0094,63.0558,63.0094,63.0558,1750.0
2019-10-23 13:50:00,67.92,67.92,67.85,67.85,3600.0,63.0651,63.0651,63.0001,63.0001,3600.0
2019-10-23 13:55:00,67.82,67.92,67.82,67.88,5554.0,62.9723,63.0651,62.9723,63.028,5554.0
2019-10-23 14:00:00,67.92,67.94,67.9,67.92,2402.0,63.0651,63.0837,63.0465,63.0651,2402.0
2019-10-23 14:05:00,67.9,67.92,67.75,67.87,14388.0,63.0465,63.0651,62.9073,63.0187,14388.0
2019-10-23 14:10:00,67.9,67.99,67.9,67.96,5600.0,63.0465,63.1301,63.0465,63.1022,5600.0
2019-10-23 14:15:00,67.98,68.02,67.94,67.95,16156.0,63.1208,63.158,63.0837,63.093,16156.0
2019-10-23 14:20:00,67.96,67.97,67.9,67.95,7101.0,63.1022,63.1115,63.0465,63.093,7101.0
2019-10-23 14:25:00,67.98,67.98,67.94,67.94,3810.0,63.1208,63.1208,63.0837,63.0837,3810.0
2019-10-23 14:30:00,67.95,67.96,67.82,67.82,2859.0,63.093,63.1022,62.9723,62.9723,2859.0
2019-10-23 14:35:00,67.84,67.84,67.68,67.73,4525.0,62.9908,62.9908,62.8423,62.8887,4525.0
2019-10-23 14:40:00,67.76,67.76,67.72,67.72,2450.0,62.9165,62.9165,62.8794,62.8794,2450.0
2019-10-23 14:45:00,67.72,67.73,67.64,67.66,3585.0,62.8794,62.8887,62.8051,62.8237,3585.0
2019-10-23 14:50:00,67.67,67.68,67.55,67.58,4052.0,62.833,62.8423,62.7216,62.7494,4052.0
2019-10-23 14:55:00,67.55,67.56,67.5,67.5,2492.0,62.7216,62.7308,62.6751,62.6751,2492.0
2019-10-23 15:00:00,67.52,67.52,67.43,67.43,3276.0,62.6937,62.6937,62.6101,62.6101,3276.0
2019-10-23 15:05:00,67.45,67.55,67.45,67.51,6990.0,62.6287,62.7216,62.6287,62.6844,6990.0
2019-10-23 15:10:00,67.51,67.54,67.49,67.49,3770.0,62.6844,62.7123,62.6658,62.6658,3770.0
2019-10-23 15:15:00,67.49,67.52,67.44,67.46,3603.0,62.6658,62.6937,62.6194,62.638,3603.0
2019-10-23 15:20:00,67.47,67.54,67.47,67.5,3973.0,62.6473,62.7123,62.6473,62.6751,3973.0
2019-10-23 15:25:00,67.5,67.53,67.48,67.51,3261.0,62.6751,62.703,62.6566,62.6844,3261.0
2019-10-23 15:30:00,67.53,67.62,67.53,67.56,4047.0,62.703,62.7865,62.703,62.7308,4047.0
2019-10-23 15:35:00,67.55,67.55,67.45,67.45,11590.0,62.7216,62.7216,62.6287,62.6287,11590.0
2019-10-23 15:40:00,67.41,67.43,67.29,67.35,15639.0,62.5916,62.6101,62.4801,62.5358,15639.0
2019-10-23 15:45:00,67.38,67.52,67.38,67.48,9215.0,62.5637,62.6937,62.5637,62.6566,9215.0
2019-10-23 15:50:00,67.5,67.62,67.5,67.51,18609.0,62.6751,62.7865,62.6751,62.6844,18609.0
2019-10-23 15:55:00,67.52,67.58,67.45,67.46,50164.0,62.6937,62.7494,62.6287,62.638,50164.0
2019-10-24 09:30:00,68.17,69.27,68.17,69.26,42487.0,63.2972,64.3186,63.2972,64.3093,42487.0
2019-10-24 09:35:00,69.1,69.6,69.08,69.28,34074.0,64.1608,64.625,64.1422,64.3279,34074.0
2019-10-24 09:40:00,69.25,69.6,69.2,69.45,40815.0,64.3,64.625,64.2536,64.4857,40815.0
2019-10-24 09:45:00,69.49,69.49,69.1,69.29,23502.0,64.5229,64.5229,64.1608,64.3372,23502.0
2019-10-24 09:50:00,69.28,69.49,69.19,69.43,34578.0,64.3279,64.5229,64.2443,64.4672,34578.0
2019-10-24 09:55:00,69.41,69.54,69.24,69.54,35516.0,64.4486,64.5693,64.2908,64.5693,35516.0
2019-10-24 10:00:00,69.48,69.68,69.21,69.26,19636.0,64.5136,64.6993,64.2629,64.3093,19636.0
2019-10-24 10:05:00,69.23,69.28,68.83,69.06,47893.0,64.2815,64.3279,63.9101,64.1236,47893.0
2019-10-24 10:10:00,69.06,69.13,68.78,68.94,41398.0,64.1236,64.1886,63.8636,64.0122,41398.0
2019-10-24 10:15:00,68.97,69.01,68.72,68.99,9978.0,64.0401,64.0772,63.8079,64.0586,9978.0
2019-10-24 10:20:00,68.96,68.99,68.85,68.94,9284.0,64.0308,64.0586,63.9286,64.0122,9284.0
2019-10-24 10:25:00,68.9,68.91,68.82,68.84,7538.0,63.9751,63.9843,63.9008,63.9193,7538.0
2019-10-24 10:30:00,68.86,68.88,68.71,68.85,49087.0,63.9379,63.9565,63.7986,63.9286,49087.0
2019-10-24 10:35:00,68.85,68.85,68.64,68.68,7203.0,63.9286,63.9286,63.7336,63.7708,7203.0
2019-10-24 10:40:00,68.68,68.68,68.45,68.47,7807.0,63.7708,63.7708,63.5572,63.5758,7807.0
2019-10-24 10:45:00,68.47,68.48,68.22,68.22,24840.0,63.5758,63.5851,63.3437,63.3437,24840.0
2019-10-24 10:50:00,68.22,68.25,68.11,68.2,5366.0,63.3437,63.3715,63.2415,63.3251,5366.0
2019-10-24 10:55:00,68.25,68.48,68.19,68.44,10772.0,63.3715,63.5851,63.3158,63.5479,10772.0
2019-10-24 11:00:00,68.44,68.62,68.41,68.62,5902.0,63.5479,63.7151,63.5201,63.7151,5902.0
2019-10-24 11:05:00,68.6,68.76,68.52,68.65,20425.0,63.6965,63.8451,63.6222,63.7429,20425.0
2019-10-24 11:10:00,68.66,68.67,68.44,68.52,14209.0,63.7522,63.7615,63.5479,63.6222,14209.0
2019-10-24 11:15:00,68.51,68.63,68.5,68.61,9800.0,63.6129,63.7244,63.6036,63.7058,9800.0
2019-10-24 11:20:00,68.6,68.73,68.58,68.63,3419.0,63.6965,63.8172,63.6779,63.7244,3419.0
2019-10-24 11:25:00,68.65,68.74,68.61,68.72,5027.0,63.7429,63.8265,63.7058,63.8079,5027.0
2019-10-24 11:30:00,68.71,68.81,68.64,68.78,8586.0,63.7986,63.8915,63.7336,63.8636,8586.0
2019-10-24 11:35:00,68.76,68.83,68.57,68.58,6476.0,63.8451,63.9101,63.6686,63.6779,6476.0
2019-10-24 11:40:00,68.55,68.6,68.55,68.58,10837.0,63.6501,63.6965,63.6501,63.6779,10837.0
2019-10-24 11:45:00,68.55,68.6,68.46,68.49,4601.0,63.6501,63.6965,63.5665,63.5944,4601.0
2019-10-24 11:50:00,68.47,68.52,68.38,68.51,7537.0,63.5758,63.6222,63.4922,63.6129,7537.0
2019-10-24 11:55:00,68.54,68.69,68.53,68.56,5827.0,63.6408,63.7801,63.6315,63.6594,5827.0
2019-10-24 12:00:00,68.57,68.58,68.47,68.53,4631.0,63.6686,63.6779,63.5758,63.6315,4631.0
2019-10-24 12:05:00,68.5,68.51,68.35,68.38,9449.0,63.6036,63.6129,63.4644,63.4922,9449.0
2019-10-24 12:10:00,68.39,68.39,68.23,68.23,5587.0,63.5015,63.5015,63.3529,63.3529,5587.0
2019-10-24 12:15:00,68.19,68.21,68.1,68.14,3982.0,63.3158,63.3344,63.2322,63.2694,3982.0
2019-10-24 12:20:00,68.13,68.16,68.06,68.15,4150.0,63.2601,63.2879,63.1951,63.2787,4150.0
2019-10-24 12:25:00,68.15,68.36,68.15,68.34,7494.0,63.2787,63.4737,63.2787,63.4551,7494.0
2019-10-24 12:30:00,68.35,68.41,68.35,68.38,1651.0,63.4644,63.5201,63.4644,63.4922,1651.0
2019-10-24 12:35:00,68.41,68.44,68.3,68.3,5976.0,63.5201,63.5479,63.4179,63.4179,5976.0
2019-10-24 12:40:00,68.28,68.3,68.18,68.2,5545.0,63.3994,63.4179,63.3065,63.3251,5545.0
2019-10-24 12:45:00,68.2,68.26,68.18,68.21,4640.0,63.3251,63.3808,63.3065,63.3344,4640.0
2019-10-24 12:50:00,68.17,68.32,68.16,68.32,5591.0,63.2972,63.4365,63.2879,63.4365,5591.0
2019-10-24 12:55:00,68.35,68.35,68.18,68.29,10763.0,63.4644,63.4644,63.3065,63.4087,10763.0
2019-10-24 13:00:00,68.31,68.32,68.22,68.26,2900.0,63.4272,63.4365,63.3437,63.3808,2900.0
2019-10-24 13:05:00,68.3,68.33,68.24,68.24,2950.0,63.4179,63.4458,63.3622,63.3622,2950.0
2019-10-24 13:10:00,68.25,68.4,68.25,68.34,5247.0,63.3715,63.5108,63.3715,63.4551,5247.0
2019-10-24 13:15:00,68.33,68.46,68.27,68.38,16522.0,63.4458,63.5665,63.3901,63.4922,16522.0
2019-10-24 13:20:00,68.37,68.45,68.33,68.38,6147.0,63.4829,63.5572,63.4458,63.4922,6147.0
2019-10-24 13:25:00,68.4,68.42,68.37,68.42,3240.0,63.5108,63.5294,63.4829,63.5294,3240.0
2019-10-24 13:30:00,68.45,68.45,68.33,68.39,5487.0,63.5572,63.5572,63.4458,63.5015,5487.0
2019-10-24 13:35:00,68.42,68.49,68.4,68.48,2219.0,63.5294,63.5944,63.5108,63.5851,2219.0
2019-10-24 13:40:00,68.48,68.59,68.47,68.57,4056.0,63.5851,63.6872,63.5758,63.6686,4056.0
2019-10-24 13:45:00,68.58,68.58,68.52,68.56,4838.0,63.6779,63.6779,63.6222,63.6594,4838.0
2019-10-24 13:50:00,68.52,68.54,68.5,68.52,1541.0,63.6222,63.6408,63.6036,63.6222,1541.0
2019-10-24 13:55:00,68.5,68.54,68.46,68.54,5211.0,63.6036,63.6408,63.5665,63.6408,5211.0
2019-10-24 14:00:00,68.52,68.58,68.51,68.51,4650.0,63.6222,63.6779,63.6129,63.6129,4650.0
2019-10-24 14:05:00,68.5,68.59,68.5,68.59,1648.0,63.6036,63.6872,63.6036,63.6872,1648.0
2019-10-24 14:10:00,68.7,68.73,68.68,68.7,5314.0,63.7894,63.8172,63.7708,63.7894,5314.0
2019-10-24 14:15:00,68.7,68.74,68.69,68.71,6643.0,63.7894,63.8265,63.7801,63.7986,6643.0
2019-10-24 14:20:00,68.7,68.72,68.68,68.69,3946.0,63.7894,63.8079,63.7708,63.7801,3946.0
2019-10-24 14:25:00,68.7,68.8,68.69,68.8,4701.0,63.7894,63.8822,63.7801,63.8822,4701.0
2019-10-24 14:30:00,68.81,68.88,68.8,68.88,4358.0,63.8915,63.9565,63.8822,63.9565,4358.0
2019-10-24 14:35:00,68.9,69.0,68.88,68.98,4473.0,63.9751,64.0679,63.9565,64.0493,4473.0
2019-10-24 14:40:00,68.99,69.03,68.9,69.03,6796.0,64.0586,64.0958,63.9751,64.0958,6796.0
2019-10-24 14:45:00,69.01,69.03,68.97,69.02,3578.0,64.0772,64.0958,64.0401,64.0865,3578.0
2019-10-24 14:50:00,69.04,69.09,69.04,69.09,7810.0,64.105,64.1515,64.105,64.1515,7810.0
2019-10-24 14:55:00,69.08,69.08,68.97,68.98,3504.0,64.1422,64.1422,64.0401,64.0493,3504.0
2019-10-24 15:00:00,68.95,69.0,68.9,68.92,5678.0,64.0215,64.0679,63.9751,63.9936,5678.0
2019-10-24 15:05:00,68.91,68.96,68.91,68.92,7233.0,63.9843,64.0308,63.9843,63.9936,7233.0
2019-10-24 15:10:00,68.92,68.93,68.89,68.89,5926.0,63.9936,64.0029,63.9658,63.9658,5926.0
2019-10-24 15:15:00,68.89,68.9,68.84,68.9,5754.0,63.9658,63.9751,63.9193,63.9751,5754.0
2019-10-24 15:20:00,68.9,68.97,68.89,68.91,9296.0,63.9751,64.0401,63.9658,63.9843,9296.0
2019-10-24 15:25:00,68.92,68.95,68.9,68.9,6890.0,63.9936,64.0215,63.9751,63.9751,6890.0
2019-10-24 15:30:00,68.9,68.97,68.89,68.97,9246.0,63.9751,64.0401,63.9658,64.0401,9246.0
2019-10-24 15:35:00,68.97,69.04,68.93,69.01,9475.0,64.0401,64.105,64.0029,64.0772,9475.0
2019-10-24 15:40:00,69.02,69.13,69.02,69.11,14611.0,64.0865,64.1886,64.0865,64.17,14611.0
2019-10-24 15:45:00,69.1,69.23,69.09,69.23,16242.0,64.1608,64.2815,64.1515,64.2815,16242.0
2019-10-24 15:50:00,69.25,69.25,69.09,69.16,31909.0,64.3,64.3,64.1515,64.2165,31909.0
2019-10-24 15:55:00,69.18,69.49,69.18,69.43,192458.0,64.235,64.5229,64.235,64.4672,192458.0
2019-10-25 09:30:00,63.79,64.0,63.0,63.43,367590.0,59.2303,59.4253,58.4968,58.896,367590.0
2019-10-25 09:35:00,63.43,63.66,62.51,62.83,386546.0,58.896,59.1096,58.0418,58.3389,386546.0
2019-10-25 09:40:00,62.72,63.4,62.6,62.81,217638.0,58.2368,58.8682,58.1254,58.3204,217638.0
2019-10-25 09:45:00,62.87,63.32,62.5,63.09,146360.0,58.3761,58.7939,58.0325,58.5804,146360.0
2019-10-25 09:50:00,63.06,64.79,63.03,64.78,162970.0,58.5525,60.1588,58.5246,60.1496,162970.0
2019-10-25 09:55:00,64.79,64.93,64.2,64.53,118611.0,60.1588,60.2888,59.611,59.9174,118611.0
2019-10-25 10:00:00,64.5,64.58,63.81,64.05,61537.0,59.8896,59.9638,59.2489,59.4717,61537.0
2019-10-25 10:05:00,64.04,64.64,63.9,64.07,85636.0,59.4624,60.0196,59.3325,59.4903,85636.0
2019-10-25 10:10:00,64.07,64.55,63.97,64.49,77774.0,59.4903,59.936,59.3974,59.8803,77774.0
2019-10-25 10:15:00,64.49,64.82,64.43,64.71,57951.0,59.8803,60.1867,59.8246,60.0846,57951.0
2019-10-25 10:20:00,64.71,65.12,64.69,64.92,51880.0,60.0846,60.4652,60.066,60.2795,51880.0
2019-10-25 10:25:00,64.94,65.29,64.94,65.25,87482.0,60.2981,60.6231,60.2981,60.586,87482.0
2019-10-25 10:30:00,65.26,65.39,65.06,65.16,80103.0,60.5952,60.7159,60.4095,60.5024,80103.0
2019-10-25 10:35:00,65.15,65.16,64.9,64.97,94809.0,60.4931,60.5024,60.261,60.326,94809.0
2019-10-25 10:40:00,64.97,65.04,64.55,64.67,37122.0,60.326,60.391,59.936,60.0474,37122.0
2019-10-25 10:45:00,64.67,64.98,64.65,64.98,61363.0,60.0474,60.3353,60.0288,60.3353,61363.0
2019-10-25 10:50:00,64.97,64.98,64.8,64.9,36613.0,60.326,60.3353,60.1681,60.261,36613.0
2019-10-25 10:55:00,64.9,64.91,64.68,64.87,38635.0,60.261,60.2703,60.0567,60.2331,38635.0
2019-10-25 11:00:00,64.89,65.08,64.88,65.02,50597.0,60.2517,60.4281,60.2424,60.3724,50597.0
2019-10-25 11:05:00,65.02,65.09,64.96,64.98,63343.0,60.3724,60.4374,60.3167,60.3353,63343.0
2019-10-25 11:10:00,64.97,65.02,64.63,64.72,36216.0,60.326,60.3724,60.0103,60.0938,36216.0
2019-10-25 11:15:00,64.66,64.91,64.61,64.89,21947.0,60.0381,60.2703,59.9917,60.2517,21947.0
2019-10-25 11:20:00,64.89,65.04,64.67,65.03,40354.0,60.2517,60.391,60.0474,60.3817,40354.0
2019-10-25 11:25:00,65.03,65.05,64.92,65.03,39228.0,60.3817,60.4003,60.2795,60.3817,39228.0
2019-10-25 11:30:00,65.03,65.03,64.92,64.97,32051.0,60.3817,60.3817,60.2795,60.326,32051.0
2019-10-25 11:35:00,64.98,65.1,64.96,65.02,49464.0,60.3353,60.4467,60.3167,60.3724,49464.0
2019-10-25 11:40:00,65.01,65.18,64.99,65.11,128110.0,60.3631,60.521,60.3445,60.456,128110.0
2019-10-25 11:45:00,65.1,65.49,65.02,65.11,168153.0,60.4467,60.8088,60.3724,60.456,168153.0
2019-10-25 11:50:00,65.11,65.18,64.62,64.95,59024.0,60.456,60.521,60.001,60.3074,59024.0
2019-10-25 11:55:00,64.95,64.99,64.83,64.92,13575.0,60.3074,60.3445,60.196,60.2795,13575.0
2019-10-25 12:00:00,64.92,65.06,64.77,64.8,21076.0,60.2795,60.4095,60.1403,60.1681,21076.0
2019-10-25 12:05:00,64.81,64.84,64.62,64.75,59950.0,60.1774,60.2053,60.001,60.1217,59950.0
2019-10-25 12:10:00,64.73,65.01,64.73,64.98,18821.0,60.1031,60.3631,60.1031,60.3353,18821.0
2019-10-25 12:15:00,65.0,65.06,64.93,64.98,139462.0,60.3538,60.4095,60.2888,60.3353,139462.0
2019-10-25 12:20:00,64.98,65.02,64.94,64.98,14690.0,60.3353,60.3724,60.2981,60.3353,14690.0
2019-10-25 12:25:00,64.99,65.04,64.87,64.89,57542.0,60.3445,60.391,60.2331,60.2517,57542.0
2019-10-25 12:30:00,64.88,64.98,64.87,64.87,11327.0,60.2424,60.3353,60.2331,60.2331,11327.0
2019-10-25 12:35:00,64.9,65.01,64.9,64.96,20436.0,60.261,60.3631,60.261,60.3167,20436.0
2019-10-25 12:40:00,64.96,65.02,64.95,64.99,21459.0,60.3167,60.3724,60.3074,60.3445,21459.0
2019-10-25 12:45:00,64.97,65.0,64.95,64.99,25991.0,60.326,60.3538,60.3074,60.3445,25991.0
2019-10-25 12:50:00,65.0,65.01,64.96,64.96,23615.0,60.3538,60.3631,60.3167,60.3167,23615.0
2019-10-25 12:55:00,64.97,64.98,64.85,64.87,13347.0,60.326,60.3353,60.2145,60.2331,13347.0
2019-10-25 13:00:00,64.88,64.89,64.77,64.88,15228.0,60.2424,60.2517,60.1403,60.2424,15228.0
2019-10-25 13:05:00,64.88,64.93,64.82,64.84,12769.0,60.2424,60.2888,60.1867,60.2053,12769.0
2019-10-25 13:10:00,64.83,64.84,64.71,64.72,19340.0,60.196,60.2053,60.0846,60.0938,19340.0
2019-10-25 13:15:00,64.73,64.74,64.71,64.71,10733.0,60.1031,60.1124,60.0846,60.0846,10733.0
2019-10-25 13:20:00,64.72,64.79,64.72,64.75,11386.0,60.0938,60.1588,60.0938,60.1217,11386.0
2019-10-25 13:25:00,64.74,64.83,64.74,64.83,7202.0,60.1124,60.196,60.1124,60.196,7202.0
2019-10-25 13:30:00,64.84,64.95,64.82,64.94,39152.0,60.2053,60.3074,60.1867,60.2981,39152.0
2019-10-25 13:35:00,64.94,65.0,64.93,64.98,17770.0,60.2981,60.3538,60.2888,60.3353,17770.0
2019-10-25 13:40:00,64.98,65.01,64.87,64.93,28085.0,60.3353,60.3631,60.2331,60.2888,28085.0
2019-10-25 13:45:00,64.95,64.96,64.92,64.95,8372.0,60.3074,60.3167,60.2795,60.3074,8372.0
2019-10-25 13:50:00,64.95,64.98,64.92,64.93,14772.0,60.3074,60.3353,60.2795,60.2888,14772.0
2019-10-25 13:55:00,64.93,64.93,64.85,64.9,19340.0,60.2888,60.2888,60.2145,60.261,19340.0
2019-10-25 14:00:00,64.89,64.91,64.78,64.79,17559.0,60.2517,60.2703,60.1496,60.1588,17559.0
2019-10-25 14:05:00,64.8,64.81,64.74,64.75,22671.0,60.1681,60.1774,60.1124,60.1217,22671.0
2019-10-25 14:10:00,64.76,64.79,64.74,64.75,16820.0,60.131,60.1588,60.1124,60.1217,16820.0
2019-10-25 14:15:00,64.74,64.8,64.67,64.8,24267.0,60.1124,60.1681,60.0474,60.1681,24267.0
2019-10-25 14:20:00,64.8,64.82,64.77,64.81,9819.0,60.1681,60.1867,60.1403,60.1774,9819.0
2019-10-25 14:25:00,64.81,64.86,64.8,64.84,17695.0,60.1774,60.2238,60.1681,60.2053,17695.0
2019-10-25 14:30:00,64.84,64.91,64.83,64.91,14464.0,60.2053,60.2703,60.196,60.2703,14464.0
2019-10-25 14:35:00,64.89,64.9,64.84,64.84,14613.0,60.2517,60.261,60.2053,60.2053,14613.0
2019-10-25 14:40:00,64.84,64.97,64.8,64.94,60014.0,60.2053,60.326,60.1681,60.2981,60014.0
2019-10-25 14:45:00,64.95,64.99,64.86,64.87,25284.0,60.3074,60.3445,60.2238,60.2331,25284.0
2019-10-25 14:50:00,64.87,64.88,64.73,64.75,36553.0,60.2331,60.2424,60.1031,60.1217,36553.0
2019-10-25 14:55:00,64.75,64.81,64.65,64.69,15682.0,60.1217,60.1774,60.0288,60.066,15682.0
2019-10-25 15:00:00,64.67,64.68,64.51,64.64,28863.0,60.0474,60.0567,59.8988,60.0196,28863.0
2019-10-25 15:05:00,64.64,64.65,64.58,64.58,27111.0,60.0196,60.0288,59.9638,59.9638,27111.0
2019-10-25 15:10:00,64.59,64.64,64.58,64.59,32526.0,59.9731,60.0196,59.9638,59.9731,32526.0
2019-10-25 15:15:00,64.59,64.61,64.5,64.5,44071.0,59.9731,59.9917,59.8896,59.8896,44071.0
2019-10-25 15:20:00,64.5,64.51,64.09,64.09,98379.0,59.8896,59.8988,59.5089,59.5089,98379.0
2019-10-25 15:25:00,64.08,64.29,64.08,64.19,58194.0,59.4996,59.6946,59.4996,59.6017,58194.0
2019-10-25 15:30:00,64.17,64.21,64.02,64.03,106625.0,59.5832,59.6203,59.4439,59.4532,106625.0
2019-10-25 15:35:00,64.04,64.04,63.82,63.92,92351.0,59.4624,59.4624,59.2582,59.351,92351.0
2019-10-25 15:40:00,63.94,63.96,63.63,63.69,88781.0,59.3696,59.3882,59.0818,59.1375,88781.0
2019-10-25 15:45:00,63.69,63.76,63.55,63.55,127304.0,59.1375,59.2025,59.0075,59.0075,127304.0
2019-10-25 15:50:00,63.55,63.64,63.3,63.4,168068.0,59.0075,59.091,58.7753,58.8682,168068.0
2019-10-25 15:55:00,63.4,63.7,63.39,63.59,182588.0,58.8682,59.1467,58.8589,59.0446,182588.0
2019-10-28 09:30:00,62.75,64.43,62.59,64.33,72323.0,58.2647,59.8246,58.1161,59.7317,72323.0
2019-10-28 09:35:00,64.09,64.19,63.6,63.88,42328.0,59.5089,59.6017,59.0539,59.3139,42328.0
2019-10-28 09:40:00,63.88,64.12,63.83,64.07,32466.0,59.3139,59.5367,59.2675,59.4903,32466.0
2019-10-28 09:45:00,64.15,64.22,63.9,63.91,42148.0,59.5646,59.6296,59.3325,59.3417,42148.0
2019-10-28 09:50:00,63.92,64.1,63.78,64.08,85624.0,59.351,59.5182,59.221,59.4996,85624.0
2019-10-28 09:55:00,64.09,64.12,63.84,63.96,21827.0,59.5089,59.5367,59.2767,59.3882,21827.0
2019-10-28 10:00:00,63.96,64.09,63.95,63.98,24345.0,59.3882,59.5089,59.3789,59.4067,24345.0
2019-10-28 10:05:00,63.97,64.13,63.96,64.02,30285.0,59.3974,59.546,59.3882,59.4439,30285.0
2019-10-28 10:10:00,64.01,64.08,63.83,63.9,65692.0,59.4346,59.4996,59.2675,59.3325,65692.0
2019-10-28 10:15:00,63.9,63.95,63.72,63.84,35296.0,59.3325,59.3789,59.1653,59.2767,35296.0
2019-10-28 10:20:00,63.84,64.07,63.63,63.74,39751.0,59.2767,59.4903,59.0818,59.1839,39751.0
2019-10-28 10:25:00,63.75,63.84,63.66,63.81,16946.0,59.1932,59.2767,59.1096,59.2489,16946.0
2019-10-28 10:30:00,63.83,63.99,63.79,63.81,23385.0,59.2675,59.416,59.2303,59.2489,23385.0
2019-10-28 10:35:00,63.81,63.88,63.71,63.85,26222.0,59.2489,59.3139,59.156,59.286,26222.0
2019-10-28 10:40:00,63.86,63.92,63.79,63.82,23626.0,59.2953,59.351,59.2303,59.2582,23626.0
2019-10-28 10:45:00,63.83,63.98,63.79,63.94,19245.0,59.2675,59.4067,59.2303,59.3696,19245.0
2019-10-28 10:50:00,63.94,63.94,63.83,63.85,25472.0,59.3696,59.3696,59.2675,59.286,25472.0
2019-10-28 10:55:00,63.84,63.88,63.79,63.84,18209.0,59.2767,59.3139,59.2303,59.2767,18209.0
2019-10-28 11:00:00,63.82,63.84,63.46,63.57,25840.0,59.2582,59.2767,58.9239,59.026,25840.0
2019-10-28 11:05:00,63.59,63.74,63.56,63.73,19053.0,59.0446,59.1839,59.0168,59.1746,19053.0
2019-10-28 11:10:00,63.71,63.79,63.61,63.61,29849.0,59.156,59.2303,59.0632,59.0632,29849.0
2019-10-28 11:15:00,63.61,63.65,63.48,63.52,12918.0,59.0632,59.1003,58.9425,58.9796,12918.0
2019-10-28 11:20:00,63.52,63.53,63.33,63.38,18592.0,58.9796,58.9889,58.8032,58.8496,18592.0
2019-10-28 11:25:00,63.37,63.43,63.22,63.22,27042.0,58.8403,58.896,58.7011,58.7011,27042.0
2019-10-28 11:30:00,63.22,63.31,63.17,63.29,22204.0,58.7011,58.7846,58.6546,58.7661,22204.0
2019-10-28 11:35:00,63.31,63.38,63.21,63.22,32438.0,58.7846,58.8496,58.6918,58.7011,32438.0
2019-10-28 11:40:00,63.22,63.4,63.2,63.27,42313.0,58.7011,58.8682,58.6825,58.7475,42313.0
2019-10-28 11:45:00,63.31,63.38,63.21,63.22,19278.0,58.7846,58.8496,58.6918,58.7011,19278.0
2019-10-28 11:50:00,63.22,63.33,63.21,63.23,37955.0,58.7011,58.8032,58.6918,58.7103,37955.0
2019-10-28 11:55:00,63.23,63.32,63.23,63.24,30379.0,58.7103,58.7939,58.7103,58.7196,30379.0
2019-10-28 12:00:00,63.26,63.36,63.23,63.26,37383.0,58.7382,58.8311,58.7103,58.7382,37383.0
2019-10-28 12:05:00,63.26,63.26,63.12,63.15,50928.0,58.7382,58.7382,58.6082,58.6361,50928.0
2019-10-28 12:10:00,63.17,63.26,63.17,63.25,10746.0,58.6546,58.7382,58.6546,58.7289,10746.0
2019-10-28 12:15:00,63.25,63.25,63.16,63.23,14682.0,58.7289,58.7289,58.6453,58.7103,14682.0
2019-10-28 12:20:00,63.23,63.27,63.2,63.27,23717.0,58.7103,58.7475,58.6825,58.7475,23717.0
2019-10-28 12:25:00,63.25,63.46,63.25,63.39,35681.0,58.7289,58.9239,58.7289,58.8589,35681.0
2019-10-28 12:30:00,63.37,63.37,63.25,63.28,17362.0,58.8403,58.8403,58.7289,58.7568,17362.0
2019-10-28 12:35:00,63.27,63.53,63.25,63.53,17354.0,58.7475,58.9889,58.7289,58.9889,17354.0
2019-10-28 12:40:00,63.53,63.55,63.41,63.43,14551.0,58.9889,59.0075,58.8775,58.896,14551.0
2019-10-28 12:45:00,63.41,63.41,63.3,63.4,7153.0,58.8775,58.8775,58.7753,58.8682,7153.0
2019-10-28 12:50:00,63.42,63.48,63.41,63.47,8220.0,58.8868,58.9425,58.8775,58.9332,8220.0
2019-10-28 12:55:00,63.48,63.58,63.46,63.48,12172.0,58.9425,59.0353,58.9239,58.9425,12172.0
2019-10-28 13:00:00,63.48,63.64,63.48,63.51,46163.0,58.9425,59.091,58.9425,58.9703,46163.0
2019-10-28 13:05:00,63.5,63.58,63.49,63.55,12075.0,58.961,59.0353,58.9518,59.0075,12075.0
2019-10-28 13:10:00,63.55,63.69,63.55,63.6,21678.0,59.0075,59.1375,59.0075,59.0539,21678.0
2019-10-28 13:15:00,63.59,63.77,63.55,63.77,24148.0,59.0446,59.2117,59.0075,59.2117,24148.0
2019-10-28 13:20:00,63.76,63.78,63.6,63.63,13283.0,59.2025,59.221,59.0539,59.0818,13283.0
2019-10-28 13:25:00,63.59,64.4,63.52,63.7,75586.0,59.0446,59.7967,58.9796,59.1467,75586.0
2019-10-28 13:30:00,63.61,63.84,63.61,63.84,10707.0,59.0632,59.2767,59.0632,59.2767,10707.0
2019-10-28 13:35:00,63.8,63.85,63.63,63.69,17032.0,59.2396,59.286,59.0818,59.1375,17032.0
2019-10-28 13:40:00,63.72,63.79,63.58,63.79,31097.0,59.1653,59.2303,59.0353,59.2303,31097.0
2019-10-28 13:45:00,63.83,63.96,63.8,63.95,11479.0,59.2675,59.3882,59.2396,59.3789,11479.0
2019-10-28 13:50:00,63.97,64.01,63.93,63.93,13692.0,59.3974,59.4346,59.3603,59.3603,13692.0
2019-10-28 13:55:00,63.92,63.93,63.87,63.92,10324.0,59.351,59.3603,59.3046,59.351,10324.0
2019-10-28 14:00:00,63.93,64.2,63.92,64.17,15455.0,59.3603,59.611,59.351,59.5832,15455.0
2019-10-28 14:05:00,64.18,64.22,64.13,64.22,17723.0,59.5924,59.6296,59.546,59.6296,17723.0
2019-10-28 14:10:00,64.23,64.44,64.2,64.41,29971.0,59.6389,59.8339,59.611,59.806,29971.0
2019-10-28 14:15:00,64.42,64.49,64.39,64.48,10796.0,59.8153,59.8803,59.7874,59.871,10796.0
2019-10-28 14:20:00,64.48,64.54,64.42,64.43,14729.0,59.871,59.9267,59.8153,59.8246,14729.0
2019-10-28 14:25:00,64.45,64.58,64.39,64.57,11909.0,59.8431,59.9638,59.7874,59.9546,11909.0
2019-10-28 14:30:00,64.56,64.57,64.4,64.44,25786.0,59.9453,59.9546,59.7967,59.8339,25786.0
2019-10-28 14:35:00,64.42,64.42,64.28,64.3,8589.0,59.8153,59.8153,59.6853,59.7039,8589.0
2019-10-28 14:40:00,64.28,64.29,64.17,64.19,15685.0,59.6853,59.6946,59.5832,59.6017,15685.0
2019-10-28 14:45:00,64.18,64.19,64.12,64.16,29733.0,59.5924,59.6017,59.5367,59.5739,29733.0
2019-10-28 14:50:00,64.17,64.23,64.14,64.2,10506.0,59.5832,59.6389,59.5553,59.611,10506.0
2019-10-28 14:55:00,64.19,64.25,64.15,64.17,14358.0,59.6017,59.6574,59.5646,59.5832,14358.0
2019-10-28 15:00:00,64.16,64.17,63.97,63.99,24275.0,59.5739,59.5832,59.3974,59.416,24275.0
2019-10-28 15:05:00,63.98,63.98,63.88,63.9,23856.0,59.4067,59.4067,59.3139,59.3325,23856.0
2019-10-28 15:10:00,63.9,63.96,63.89,63.92,23516.0,59.3325,59.3882,59.3232,59.351,23516.0
2019-10-28 15:15:00,63.91,63.96,63.86,63.89,23668.0,59.3417,59.3882,59.2953,59.3232,23668.0
2019-10-28 15:20:00,63.9,63.93,63.86,63.86,18629.0,59.3325,59.3603,59.2953,59.2953,18629.0
2019-10-28 15:25:00,63.88,63.93,63.85,63.86,18411.0,59.3139,59.3603,59.286,59.2953,18411.0
2019-10-28 15:30:00,63.86,63.95,63.83,63.93,22752.0,59.2953,59.3789,59.2675,59.3603,22752.0
2019-10-28 15:35:00,63.93,63.93,63.87,63.88,18906.0,59.3603,59.3603,59.3046,59.3139,18906.0
2019-10-28 15:40:00,63.88,63.88,63.66,63.68,43184.0,59.3139,59.3139,59.1096,59.1282,43184.0
2019-10-28 15:45:00,63.68,63.69,63.54,63.68,47687.0,59.1282,59.1375,58.9982,59.1282,47687.0
2019-10-28 15:50:00,63.69,63.72,63.54,63.59,67090.0,59.1375,59.1653,58.9982,59.0446,67090.0
2019-10-28 15:55:00,63.59,63.75,63.58,63.74,112928.0,59.0446,59.1932,59.0353,59.1839,112928.0
2019-10-29 09:30:00,63.45,63.5,62.75,63.03,54350.0,58.9146,58.961,58.2647,58.5246,54350.0
2019-10-29 09:35:00,63.03,63.34,62.89,63.07,14111.0,58.5246,58.8125,58.3946,58.5618,14111.0
2019-10-29 09:40:00,63.06,63.33,62.96,63.24,11764.0,58.5525,58.8032,58.4596,58.7196,11764.0
2019-10-29 09:45:00,63.24,63.44,63.18,63.44,10315.0,58.7196,58.9053,58.6639,58.9053,10315.0
2019-10-29 09:50:00,63.44,63.5,63.09,63.15,16751.0,58.9053,58.961,58.5804,58.6361,16751.0
2019-10-29 09:55:00,63.15,63.18,63.07,63.12,9225.0,58.6361,58.6639,58.5618,58.6082,9225.0
2019-10-29 10:00:00,63.15,63.5,63.13,63.5,6856.0,58.6361,58.961,58.6175,58.961,6856.0
2019-10-29 10:05:00,63.5,63.59,63.41,63.41,15944.0,58.961,59.0446,58.8775,58.8775,15944.0
2019-10-29 10:10:00,63.37,63.69,63.33,63.68,7942.0,58.8403,59.1375,58.8032,59.1282,7942.0
2019-10-29 10:15:00,63.72,63.87,63.65,63.84,22510.0,59.1653,59.3046,59.1003,59.2767,22510.0
2019-10-29 10:20:00,63.78,64.1,63.78,64.01,14999.0,59.221,59.5182,59.221,59.4346,14999.0
2019-10-29 10:25:00,64.02,64.1,63.89,63.99,12781.0,59.4439,59.5182,59.3232,59.416,12781.0
2019-10-29 10:30:00,63.98,64.17,63.98,64.15,10682.0,59.4067,59.5832,59.4067,59.5646,10682.0
2019-10-29 10:35:00,64.16,64.46,64.15,64.28,45713.0,59.5739,59.8524,59.5646,59.6853,45713.0
2019-10-29 10:40:00,64.28,64.4,64.24,64.4,36777.0,59.6853,59.7967,59.6481,59.7967,36777.0
2019-10-29 10:45:00,64.4,64.48,64.29,64.33,66549.0,59.7967,59.871,59.6946,59.7317,66549.0
2019-10-29 10:50:00,64.32,64.32,64.22,64.27,16320.0,59.7224,59.7224,59.6296,59.676,16320.0
2019-10-29 10:55:00,64.25,64.32,64.23,64.28,22173.0,59.6574,59.7224,59.6389,59.6853,22173.0
2019-10-29 11:00:00,64.27,64.33,64.08,64.11,10542.0,59.676,59.7317,59.4996,59.5274,10542.0
2019-10-29 11:05:00,64.11,64.14,63.98,64.01,11701.0,59.5274,59.5553,59.4067,59.4346,11701.0
2019-10-29 11:10:00,64.01,64.02,63.89,63.9,12789.0,59.4346,59.4439,59.3232,59.3325,12789.0
2019-10-29 11:15:00,63.9,64.0,63.87,63.94,26449.0,59.3325,59.4253,59.3046,59.3696,26449.0
2019-10-29 11:20:00,63.92,63.97,63.87,63.91,5678.0,59.351,59.3974,59.3046,59.3417,5678.0
2019-10-29 11:25:00,63.89,64.0,63.84,63.92,8935.0,59.3232,59.4253,59.2767,59.351,8935.0
2019-10-29 11:30:00,63.91,63.93,63.72,63.85,27607.0,59.3417,59.3603,59.1653,59.286,27607.0
2019-10-29 11:35:00,63.81,63.88,63.79,63.87,6682.0,59.2489,59.3139,59.2303,59.3046,6682.0
2019-10-29 11:40:00,63.88,63.99,63.77,63.94,6961.0,59.3139,59.416,59.2117,59.3696,6961.0
2019-10-29 11:45:00,63.96,64.05,63.96,64.02,9045.0,59.3882,59.4717,59.3882,59.4439,9045.0
2019-10-29 11:50:00,64.04,64.13,64.0,64.03,9131.0,59.4624,59.546,59.4253,59.4532,9131.0
2019-10-29 11:55:00,64.03,64.09,63.83,63.85,11798.0,59.4532,59.5089,59.2675,59.286,11798.0
2019-10-29 12:00:00,63.8,63.92,63.71,63.86,17082.0,59.2396,59.351,59.156,59.2953,17082.0
2019-10-29 12:05:00,63.8,63.9,63.78,63.9,9264.0,59.2396,59.3325,59.221,59.3325,9264.0
2019-10-29 12:10:00,63.89,63.98,63.81,63.9,7976.0,59.3232,59.4067,59.2489,59.3325,7976.0
2019-10-29 12:15:00,63.91,64.01,63.87,63.99,12994.0,59.3417,59.4346,59.3046,59.416,12994.0
2019-10-29 12:20:00,63.98,63.99,63.75,63.82,18388.0,59.4067,59.416,59.1932,59.2582,18388.0
2019-10-29 12:25:00,63.8,63.8,63.71,63.78,30521.0,59.2396,59.2396,59.156,59.221,30521.0
2019-10-29 12:30:00,63.8,63.91,63.79,63.88,6743.0,59.2396,59.3417,59.2303,59.3139,6743.0
2019-10-29 12:35:00,63.88,63.92,63.79,63.8,13570.0,59.3139,59.351,59.2303,59.2396,13570.0
2019-10-29 12:40:00,63.81,63.91,63.81,63.88,5603.0,59.2489,59.3417,59.2489,59.3139,5603.0
2019-10-29 12:45:00,63.88,63.9,63.78,63.8,15940.0,59.3139,59.3325,59.221,59.2396,15940.0
2019-10-29 12:50:00,63.78,63.83,63.76,63.8,12272.0,59.221,59.2675,59.2025,59.2396,12272.0
2019-10-29 12:55:00,63.78,63.85,63.76,63.79,47247.0,59.221,59.286,59.2025,59.2303,47247.0
2019-10-29 13:00:00,63.8,63.81,63.72,63.74,10644.0,59.2396,59.2489,59.1653,59.1839,10644.0
2019-10-29 13:05:00,63.75,63.8,63.75,63.78,8249.0,59.1932,59.2396,59.1932,59.221,8249.0
2019-10-29 13:10:00,63.76,63.8,63.75,63.79,10819.0,59.2025,59.2396,59.1932,59.2303,10819.0
2019-10-29 13:15:00,63.79,63.96,63.78,63.93,7212.0,59.2303,59.3882,59.221,59.3603,7212.0
2019-10-29 13:20:00,63.94,64.02,63.93,64.0,109090.0,59.3696,59.4439,59.3603,59.4253,109090.0
2019-10-29 13:25:00,64.01,64.03,63.95,64.0,12236.0,59.4346,59.4532,59.3789,59.4253,12236.0
2019-10-29 13:30:00,63.99,64.04,63.97,63.98,30541.0,59.416,59.4624,59.3974,59.4067,30541.0
2019-10-29 13:35:00,64.0,64.01,63.95,63.95,17699.0,59.4253,59.4346,59.3789,59.3789,17699.0
2019-10-29 13:40:00,63.94,63.94,63.89,63.92,8228.0,59.3696,59.3696,59.3232,59.351,8228.0
2019-10-29 13:45:00,63.92,63.93,63.83,63.83,11196.0,59.351,59.3603,59.2675,59.2675,11196.0
2019-10-29 13:50:00,63.82,63.87,63.8,63.82,5970.0,59.2582,59.3046,59.2396,59.2582,5970.0
2019-10-29 13:55:00,63.81,63.88,63.78,63.85,12845.0,59.2489,59.3139,59.221,59.286,12845.0
2019-10-29 14:00:00,63.85,63.87,63.73,63.74,12523.0,59.286,59.3046,59.1746,59.1839,12523.0
2019-10-29 14:05:00,63.73,63.75,63.7,63.74,6423.0,59.1746,59.1932,59.1467,59.1839,6423.0
2019-10-29 14:10:00,63.72,63.76,63.69,63.7,22034.0,59.1653,59.2025,59.1375,59.1467,22034.0
2019-10-29 14:15:00,63.7,63.75,63.68,63.73,14172.0,59.1467,59.1932,59.1282,59.1746,14172.0
2019-10-29 14:20:00,63.75,63.77,63.69,63.69,13917.0,59.1932,59.2117,59.1375,59.1375,13917.0
2019-10-29 14:25:00,63.68,63.72,63.63,63.65,9180.0,59.1282,59.1653,59.0818,59.1003,9180.0
2019-10-29 14:30:00,63.66,63.7,63.64,63.67,6618.0,59.1096,59.1467,59.091,59.1189,6618.0
2019-10-29 14:35:00,63.66,63.66,63.62,63.65,9011.0,59.1096,59.1096,59.0725,59.1003,9011.0
2019-10-29 14:40:00,63.63,63.63,63.52,63.55,20292.0,59.0818,59.0818,58.9796,59.0075,20292.0
2019-10-29 14:45:00,63.56,63.58,63.5,63.55,6350.0,59.0168,59.0353,58.961,59.0075,6350.0
2019-10-29 14:50:00,63.52,63.55,63.5,63.5,8071.0,58.9796,59.0075,58.961,58.961,8071.0
2019-10-29 14:55:00,63.51,63.53,63.45,63.45,21459.0,58.9703,58.9889,58.9146,58.9146,21459.0
2019-10-29 15:00:00,63.47,63.47,63.39,63.41,11038.0,58.9332,58.9332,58.8589,58.8775,11038.0
2019-10-29 15:05:00,63.41,63.44,63.39,63.42,72264.0,58.8775,58.9053,58.8589,58.8868,72264.0
2019-10-29 15:10:00,63.42,63.43,63.41,63.41,21903.0,58.8868,58.896,58.8775,58.8775,21903.0
2019-10-29 15:15:00,63.42,63.44,63.4,63.42,15135.0,58.8868,58.9053,58.8682,58.8868,15135.0
2019-10-29 15:20:00,63.43,63.43,63.35,63.4,26664.0,58.896,58.896,58.8218,58.8682,26664.0
2019-10-29 15:25:00,63.39,63.4,63.28,63.33,21798.0,58.8589,58.8682,58.7568,58.8032,21798.0
2019-10-29 15:30:00,63.33,63.35,63.29,63.32,21290.0,58.8032,58.8218,58.7661,58.7939,21290.0
2019-10-29 15:35:00,63.33,63.33,63.3,63.32,14244.0,58.8032,58.8032,58.7753,58.7939,14244.0
2019-10-29 15:40:00,63.32,63.32,63.26,63.26,13083.0,58.7939,58.7939,58.7382,58.7382,13083.0
2019-10-29 15:45:00,63.25,63.25,63.09,63.1,25728.0,58.7289,58.7289,58.5804,58.5896,25728.0
2019-10-29 15:50:00,63.1,63.19,63.07,63.11,49523.0,58.5896,58.6732,58.5618,58.5989,49523.0
2019-10-29 15:55:00,63.12,63.13,62.95,63.02,154293.0,58.6082,58.6175,58.4504,58.5154,154293.0
2019-10-30 09:30:00,62.86,63.44,62.75,62.86,37138.0,58.3668,58.9053,58.2647,58.3668,37138.0
2019-10-30 09:35:00,62.85,63.06,62.65,62.76,27869.0,58.3575,58.5525,58.1718,58.2739,27869.0
2019-10-30 09:40:00,62.84,62.93,62.74,62.88,10342.0,58.3482,58.4318,58.2554,58.3854,10342.0
2019-10-30 09:45:00,62.92,63.14,62.91,63.08,5479.0,58.4225,58.6268,58.4132,58.5711,5479.0
2019-10-30 09:50:00,63.01,63.07,62.75,62.75,9541.0,58.5061,58.5618,58.2647,58.2647,9541.0
2019-10-30 09:55:00,62.76,62.81,62.7,62.75,8985.0,58.2739,58.3204,58.2182,58.2647,8985.0
2019-10-30 10:00:00,62.77,62.78,62.12,62.12,85619.0,58.2832,58.2925,57.6797,57.6797,85619.0
2019-10-30 10:05:00,62.17,62.46,61.82,62.46,43865.0,57.7261,57.9954,57.4011,57.9954,43865.0
2019-10-30 10:10:00,62.48,62.85,62.44,62.74,28199.0,58.014,58.3575,57.9768,58.2554,28199.0
2019-10-30 10:15:00,62.74,63.01,62.68,63.01,51251.0,58.2554,58.5061,58.1997,58.5061,51251.0
2019-10-30 10:20:00,63.02,63.02,62.84,62.95,16387.0,58.5154,58.5154,58.3482,58.4504,16387.0
2019-10-30 10:25:00,62.97,63.03,62.83,63.0,10929.0,58.4689,58.5246,58.3389,58.4968,10929.0
2019-10-30 10:30:00,62.99,63.0,62.82,62.9,11164.0,58.4875,58.4968,58.3297,58.4039,11164.0
2019-10-30 10:35:00,62.92,63.06,62.92,62.97,15583.0,58.4225,58.5525,58.4225,58.4689,15583.0
2019-10-30 10:40:00,62.98,63.08,62.9,62.9,14804.0,58.4782,58.5711,58.4039,58.4039,14804.0
2019-10-30 10:45:00,62.89,62.99,62.87,62.95,13612.0,58.3946,58.4875,58.3761,58.4504,13612.0
2019-10-30 10:50:00,62.96,63.03,62.9,62.92,4817.0,58.4596,58.5246,58.4039,58.4225,4817.0
2019-10-30 10:55:00,62.95,63.03,62.93,62.96,4593.0,58.4504,58.5246,58.4318,58.4596,4593.0
2019-10-30 11:00:00,62.93,62.93,62.75,62.85,14761.0,58.4318,58.4318,58.2647,58.3575,14761.0
2019-10-30 11:05:00,62.86,62.93,62.83,62.84,9974.0,58.3668,58.4318,58.3389,58.3482,9974.0
2019-10-30 11:10:00,62.83,63.01,62.83,62.93,6496.0,58.3389,58.5061,58.3389,58.4318,6496.0
2019-10-30 11:15:00,62.94,63.03,62.8,62.8,12185.0,58.4411,58.5246,58.3111,58.3111,12185.0
2019-10-30 11:20:00,62.82,62.82,62.46,62.5,22793.0,58.3297,58.3297,57.9954,58.0325,22793.0
2019-10-30 11:25:00,62.5,62.52,62.25,62.27,23436.0,58.0325,58.0511,57.8004,57.819,23436.0
2019-10-30 11:30:00,62.27,62.37,62.1,62.19,30366.0,57.819,57.9118,57.6611,57.7447,30366.0
2019-10-30 11:35:00,62.18,62.32,62.18,62.23,16490.0,57.7354,57.8654,57.7354,57.7818,16490.0
2019-10-30 11:40:00,62.24,62.32,62.15,62.27,13593.0,57.7911,57.8654,57.7075,57.819,13593.0
2019-10-30 11:45:00,62.27,62.31,62.09,62.11,16114.0,57.819,57.8561,57.6518,57.6704,16114.0
2019-10-30 11:50:00,62.11,62.13,62.01,62.13,22049.0,57.6704,57.689,57.5775,57.689,22049.0
2019-10-30 11:55:00,62.14,62.23,62.14,62.2,24685.0,57.6983,57.7818,57.6983,57.754,24685.0
2019-10-30 12:00:00,62.19,62.43,62.19,62.3,15415.0,57.7447,57.9675,57.7447,57.8468,15415.0
2019-10-30 12:05:00,62.28,62.38,62.28,62.32,15746.0,57.8282,57.9211,57.8282,57.8654,15746.0
2019-10-30 12:10:00,62.36,62.51,62.36,62.37,14714.0,57.9025,58.0418,57.9025,57.9118,14714.0
2019-10-30 12:15:00,62.37,62.4,62.31,62.37,7746.0,57.9118,57.9397,57.8561,57.9118,7746.0
2019-10-30 12:20:00,62.37,62.46,62.34,62.35,10906.0,57.9118,57.9954,57.884,57.8932,10906.0
2019-10-30 12:25:00,62.32,62.46,62.3,62.44,9049.0,57.8654,57.9954,57.8468,57.9768,9049.0
2019-10-30 12:30:00,62.47,62.59,62.42,62.59,30471.0,58.0047,58.1161,57.9582,58.1161,30471.0
2019-10-30 12:35:00,62.61,62.67,62.54,62.54,30340.0,58.1347,58.1904,58.0697,58.0697,30340.0
2019-10-30 12:40:00,62.57,62.57,62.43,62.5,11638.0,58.0975,58.0975,57.9675,58.0325,11638.0
2019-10-30 12:45:00,62.5,62.5,62.41,62.45,5551.0,58.0325,58.0325,57.949,57.9861,5551.0
2019-10-30 12:50:00,62.44,62.51,62.43,62.43,6689.0,57.9768,58.0418,57.9675,57.9675,6689.0
2019-10-30 12:55:00,62.47,62.51,62.47,62.49,6112.0,58.0047,58.0418,58.0047,58.0232,6112.0
2019-10-30 13:00:00,62.5,62.51,62.46,62.5,12834.0,58.0325,58.0418,57.9954,58.0325,12834.0
2019-10-30 13:05:00,62.49,62.5,62.45,62.47,4535.0,58.0232,58.0325,57.9861,58.0047,4535.0
2019-10-30 13:10:00,62.47,62.48,62.36,62.39,11138.0,58.0047,58.014,57.9025,57.9304,11138.0
2019-10-30 13:15:00,62.39,62.39,62.26,62.28,13331.0,57.9304,57.9304,57.8097,57.8282,13331.0
2019-10-30 13:20:00,62.28,62.39,62.28,62.37,5130.0,57.8282,57.9304,57.8282,57.9118,5130.0
2019-10-30 13:25:00,62.37,62.42,62.35,62.36,4812.0,57.9118,57.9582,57.8932,57.9025,4812.0
2019-10-30 13:30:00,62.36,62.45,62.35,62.39,10710.0,57.9025,57.9861,57.8932,57.9304,10710.0
2019-10-30 13:35:00,62.4,62.45,62.37,62.45,7103.0,57.9397,57.9861,57.9118,57.9861,7103.0
2019-10-30 13:40:00,62.45,62.52,62.43,62.45,12471.0,57.9861,58.0511,57.9675,57.9861,12471.0
2019-10-30 13:45:00,62.46,62.46,62.35,62.4,8771.0,57.9954,57.9954,57.8932,57.9397,8771.0
2019-10-30 13:50:00,62.39,62.41,62.35,62.37,6359.0,57.9304,57.949,57.8932,57.9118,6359.0
2019-10-30 13:55:00,62.36,62.36,62.04,62.26,11138.0,57.9025,57.9025,57.6054,57.8097,11138.0
2019-10-30 14:00:00,62.26,62.31,62.2,62.22,11481.0,57.8097,57.8561,57.754,57.7725,11481.0
2019-10-30 14:05:00,62.22,62.27,62.12,62.18,12086.0,57.7725,57.819,57.6797,57.7354,12086.0
2019-10-30 14:10:00,62.16,62.35,62.14,62.33,21159.0,57.7168,57.8932,57.6983,57.8747,21159.0
2019-10-30 14:15:00,62.34,62.44,62.32,62.36,26547.0,57.884,57.9768,57.8654,57.9025,26547.0
2019-10-30 14:20:00,62.33,62.35,62.27,62.3,23211.0,57.8747,57.8932,57.819,57.8468,23211.0
2019-10-30 14:25:00,62.3,62.31,62.28,62.29,11138.0,57.8468,57.8561,57.8282,57.8375,11138.0
2019-10-30 14:30:00,62.29,62.32,62.22,62.22,15893.0,57.8375,57.8654,57.7725,57.7725,15893.0
2019-10-30 14:35:00,62.26,62.4,62.26,62.3,12715.0,57.8097,57.9397,57.8097,57.8468,12715.0
2019-10-30 14:40:00,62.32,62.38,62.24,62.35,16142.0,57.8654,57.9211,57.7911,57.8932,16142.0
2019-10-30 14:45:00,62.34,62.39,62.33,62.35,24057.0,57.884,57.9304,57.8747,57.8932,24057.0
2019-10-30 14:50:00,62.35,62.49,62.34,62.41,46709.0,57.8932,58.0232,57.884,57.949,46709.0
2019-10-30 14:55:00,62.41,62.43,62.37,62.39,26063.0,57.949,57.9675,57.9118,57.9304,26063.0
2019-10-30 15:00:00,62.4,62.44,62.32,62.4,75838.0,57.9397,57.9768,57.8654,57.9397,75838.0
2019-10-30 15:05:00,62.4,62.65,62.4,62.62,33565.0,57.9397,58.1718,57.9397,58.1439,33565.0
2019-10-30 15:10:00,62.63,62.76,62.56,62.68,27710.0,58.1532,58.2739,58.0882,58.1997,27710.0
2019-10-30 15:15:00,62.69,62.7,62.62,62.68,20016.0,58.2089,58.2182,58.1439,58.1997,20016.0
2019-10-30 15:20:00,62.68,62.74,62.62,62.66,34972.0,58.1997,58.2554,58.1439,58.1811,34972.0
2019-10-30 15:25:00,62.65,62.68,62.57,62.67,25193.0,58.1718,58.1997,58.0975,58.1904,25193.0
2019-10-30 15:30:00,62.67,62.69,62.63,62.68,29485.0,58.1904,58.2089,58.1532,58.1997,29485.0
2019-10-30 15:35:00,62.68,62.69,62.55,62.55,35101.0,58.1997,58.2089,58.0789,58.0789,35101.0
2019-10-30 15:40:00,62.54,62.56,62.41,62.5,56583.0,58.0697,58.0882,57.949,58.0325,56583.0
2019-10-30 15:45:00,62.5,62.57,62.43,62.55,55894.0,58.0325,58.0975,57.9675,58.0789,55894.0
2019-10-30 15:50:00,62.56,62.71,62.56,62.68,72683.0,58.0882,58.2275,58.0882,58.1997,72683.0
2019-10-30 15:55:00,62.67,62.71,62.56,62.69,115885.0,58.1904,58.2275,58.0882,58.2089,115885.0
2019-10-31 09:30:00,62.31,62.5,61.91,62.2,40574.0,57.8561,58.0325,57.4847,57.754,40574.0
2019-10-31 09:35:00,62.11,62.42,61.95,62.0,6833.0,57.6704,57.9582,57.5218,57.5683,6833.0
2019-10-31 09:40:00,62.02,62.36,61.95,62.0,5722.0,57.5868,57.9025,57.5218,57.5683,5722.0
2019-10-31 09:45:00,62.01,62.15,61.7,61.7,20167.0,57.5775,57.7075,57.2897,57.2897,20167.0
2019-10-31 09:50:00,61.71,61.71,61.29,61.41,25020.0,57.299,57.299,56.909,57.0204,25020.0
2019-10-31 09:55:00,61.42,61.59,61.23,61.42,30170.0,57.0297,57.1876,56.8533,57.0297,30170.0
2019-10-31 10:00:00,61.45,61.55,61.14,61.14,39061.0,57.0576,57.1504,56.7697,56.7697,39061.0
2019-10-31 10:05:00,61.15,61.34,61.02,61.25,46027.0,56.779,56.9554,56.6583,56.8719,46027.0
2019-10-31 10:10:00,61.24,61.25,60.87,60.88,31374.0,56.8626,56.8719,56.519,56.5283,31374.0
2019-10-31 10:15:00,60.86,60.89,60.75,60.76,70700.0,56.5098,56.5376,56.4076,56.4169,70700.0
2019-10-31 10:20:00,60.75,60.75,60.26,60.27,90935.0,56.4076,56.4076,55.9526,55.9619,90935.0
2019-10-31 10:25:00,60.27,60.5,60.26,60.46,19861.0,55.9619,56.1755,55.9526,56.1383,19861.0
2019-10-31 10:30:00,60.45,60.53,60.34,60.53,21495.0,56.1291,56.2033,56.0269,56.2033,21495.0
2019-10-31 10:35:00,60.51,60.57,60.33,60.33,19390.0,56.1848,56.2405,56.0176,56.0176,19390.0
2019-10-31 10:40:00,60.32,60.44,60.2,60.42,56106.0,56.0083,56.1198,55.8969,56.1012,56106.0
2019-10-31 10:45:00,60.44,60.6,60.44,60.53,27695.0,56.1198,56.2683,56.1198,56.2033,27695.0
2019-10-31 10:50:00,60.5,60.52,60.28,60.48,31742.0,56.1755,56.1941,55.9712,56.1569,31742.0
2019-10-31 10:55:00,60.48,60.51,60.39,60.48,14544.0,56.1569,56.1848,56.0733,56.1569,14544.0
2019-10-31 11:00:00,60.48,60.83,60.47,60.8,18643.0,56.1569,56.4819,56.1476,56.454,18643.0
2019-10-31 11:05:00,60.81,60.97,60.76,60.84,11729.0,56.4633,56.6119,56.4169,56.4912,11729.0
2019-10-31 11:10:00,60.81,60.96,60.81,60.96,13786.0,56.4633,56.6026,56.4633,56.6026,13786.0
2019-10-31 11:15:00,60.92,60.94,60.61,60.66,29113.0,56.5655,56.584,56.2776,56.324,29113.0
2019-10-31 11:20:00,60.66,60.68,60.41,60.46,32610.0,56.324,56.3426,56.0919,56.1383,32610.0
2019-10-31 11:25:00,60.44,60.52,60.24,60.36,41831.0,56.1198,56.1941,55.9341,56.0455,41831.0
2019-10-31 11:30:00,60.38,60.69,60.38,60.65,13907.0,56.0641,56.3519,56.0641,56.3148,13907.0
2019-10-31 11:35:00,60.64,60.93,60.61,60.93,13265.0,56.3055,56.5747,56.2776,56.5747,13265.0
2019-10-31 11:40:00,60.93,61.07,60.93,61.0,29978.0,56.5747,56.7047,56.5747,56.6397,29978.0
2019-10-31 11:45:00,60.99,61.03,60.93,61.03,29094.0,56.6305,56.6676,56.5747,56.6676,29094.0
2019-10-31 11:50:00,61.06,61.37,61.02,61.32,20346.0,56.6955,56.9833,56.6583,56.9369,20346.0
2019-10-31 11:55:00,61.3,61.44,61.28,61.32,17889.0,56.9183,57.0483,56.8997,56.9369,17889.0
2019-10-31 12:00:00,61.32,61.35,60.91,61.03,20201.0,56.9369,56.9647,56.5562,56.6676,20201.0
2019-10-31 12:05:00,61.0,61.06,60.83,60.9,24523.0,56.6397,56.6955,56.4819,56.5469,24523.0
2019-10-31 12:10:00,60.88,60.92,60.82,60.89,9502.0,56.5283,56.5655,56.4726,56.5376,9502.0
2019-10-31 12:15:00,60.88,60.91,60.69,60.69,12665.0,56.5283,56.5562,56.3519,56.3519,12665.0
2019-10-31 12:20:00,60.71,60.78,60.66,60.69,12709.0,56.3705,56.4355,56.324,56.3519,12709.0
2019-10-31 12:25:00,60.72,60.89,60.72,60.84,9065.0,56.3798,56.5376,56.3798,56.4912,9065.0
2019-10-31 12:30:00,60.82,60.84,60.66,60.66,47657.0,56.4726,56.4912,56.324,56.324,47657.0
2019-10-31 12:35:00,60.69,60.8,60.68,60.68,21741.0,56.3519,56.454,56.3426,56.3426,21741.0
2019-10-31 12:40:00,60.7,60.88,60.7,60.86,39728.0,56.3612,56.5283,56.3612,56.5098,39728.0
2019-10-31 12:45:00,60.84,60.9,60.78,60.89,5173.0,56.4912,56.5469,56.4355,56.5376,5173.0
2019-10-31 12:50:00,60.87,60.89,60.77,60.78,5610.0,56.519,56.5376,56.4262,56.4355,5610.0
2019-10-31 12:55:00,60.79,60.8,60.7,60.7,8274.0,56.4448,56.454,56.3612,56.3612,8274.0
2019-10-31 13:00:00,60.69,60.7,60.48,60.49,33375.0,56.3519,56.3612,56.1569,56.1662,33375.0
2019-10-31 13:05:00,60.49,60.63,60.49,60.5,30302.0,56.1662,56.2962,56.1662,56.1755,30302.0
2019-10-31 13:10:00,60.52,60.72,60.5,60.68,63182.0,56.1941,56.3798,56.1755,56.3426,63182.0
2019-10-31 13:15:00,60.68,60.77,60.66,60.77,7348.0,56.3426,56.4262,56.324,56.4262,7348.0
2019-10-31 13:20:00,60.79,60.8,60.7,60.7,5731.0,56.4448,56.454,56.3612,56.3612,5731.0
2019-10-31 13:25:00,60.73,60.76,60.67,60.76,7162.0,56.389,56.4169,56.3333,56.4169,7162.0
2019-10-31 13:30:00,60.75,60.76,60.67,60.73,7335.0,56.4076,56.4169,56.3333,56.389,7335.0
2019-10-31 13:35:00,60.72,60.81,60.7,60.76,6205.0,56.3798,56.4633,56.3612,56.4169,6205.0
2019-10-31 13:40:00,60.77,60.78,60.69,60.73,9102.0,56.4262,56.4355,56.3519,56.389,9102.0
2019-10-31 13:45:00,60.72,60.8,60.72,60.79,5317.0,56.3798,56.454,56.3798,56.4448,5317.0
2019-10-31 13:50:00,60.78,60.81,60.76,60.8,19320.0,56.4355,56.4633,56.4169,56.454,19320.0
2019-10-31 13:55:00,60.79,60.85,60.74,60.75,9760.0,56.4448,56.5005,56.3983,56.4076,9760.0
2019-10-31 14:00:00,60.75,60.79,60.7,60.79,15462.0,56.4076,56.4448,56.3612,56.4448,15462.0
2019-10-31 14:05:00,60.81,60.87,60.77,60.78,15524.0,56.4633,56.519,56.4262,56.4355,15524.0
2019-10-31 14:10:00,60.77,60.86,60.74,60.79,26186.0,56.4262,56.5098,56.3983,56.4448,26186.0
2019-10-31 14:15:00,60.79,60.81,60.63,60.63,16411.0,56.4448,56.4633,56.2962,56.2962,16411.0
2019-10-31 14:20:00,60.61,60.65,60.53,60.59,46839.0,56.2776,56.3148,56.2033,56.259,46839.0
2019-10-31 14:25:00,60.58,60.72,60.56,60.63,13505.0,56.2498,56.3798,56.2312,56.2962,13505.0
2019-10-31 14:30:00,60.66,60.71,60.56,60.56,25086.0,56.324,56.3705,56.2312,56.2312,25086.0
2019-10-31 14:35:00,60.57,60.63,60.55,60.61,13414.0,56.2405,56.2962,56.2219,56.2776,13414.0
2019-10-31 14:40:00,60.59,60.68,60.57,60.65,8397.0,56.259,56.3426,56.2405,56.3148,8397.0
2019-10-31 14:45:00,60.65,60.69,60.6,60.66,14688.0,56.3148,56.3519,56.2683,56.324,14688.0
2019-10-31 14:50:00,60.67,60.69,60.63,60.67,10796.0,56.3333,56.3519,56.2962,56.3333,10796.0
2019-10-31 14:55:00,60.67,60.7,60.66,60.69,14722.0,56.3333,56.3612,56.324,56.3519,14722.0
2019-10-31 15:00:00,60.7,60.76,60.68,60.73,31604.0,56.3612,56.4169,56.3426,56.389,31604.0
2019-10-31 15:05:00,60.72,60.73,60.71,60.71,22011.0,56.3798,56.389,56.3705,56.3705,22011.0
2019-10-31 15:10:00,60.72,60.9,60.71,60.83,36881.0,56.3798,56.5469,56.3705,56.4819,36881.0
2019-10-31 15:15:00,60.83,60.9,60.83,60.86,19285.0,56.4819,56.5469,56.4819,56.5098,19285.0
2019-10-31 15:20:00,60.86,60.88,60.81,60.88,20622.0,56.5098,56.5283,56.4633,56.5283,20622.0
2019-10-31 15:25:00,60.87,60.88,60.73,60.78,31525.0,56.519,56.5283,56.389,56.4355,31525.0
2019-10-31 15:30:00,60.79,60.88,60.78,60.85,28877.0,56.4448,56.5283,56.4355,56.5005,28877.0
2019-10-31 15:35:00,60.85,60.86,60.66,60.66,30282.0,56.5005,56.5098,56.324,56.324,30282.0
2019-10-31 15:40:00,60.66,60.8,60.66,60.77,26092.0,56.324,56.454,56.324,56.4262,26092.0
2019-10-31 15:45:00,60.78,60.84,60.75,60.82,56573.0,56.4355,56.4912,56.4076,56.4726,56573.0
2019-10-31 15:50:00,60.83,60.83,60.68,60.71,98369.0,56.4819,56.4819,56.3426,56.3705,98369.0
2019-10-31 15:55:00,60.7,60.8,60.68,60.74,163773.0,56.3612,56.454,56.3426,56.3983,163773.0
2019-11-01 09:30:00,61.46,61.74,61.12,61.26,37623.0,57.0669,57.3268,56.7512,56.8812,37623.0
2019-11-01 09:35:00,61.26,61.9,61.23,61.88,20227.0,56.8812,57.4754,56.8533,57.4568,20227.0
2019-11-01 09:40:00,61.78,61.9,61.6,61.83,8391.0,57.364,57.4754,57.1969,57.4104,8391.0
2019-11-01 09:45:00,61.85,62.14,61.79,62.03,62443.0,57.429,57.6983,57.3733,57.5961,62443.0
2019-11-01 09:50:00,62.09,62.42,62.07,62.39,11264.0,57.6518,57.9582,57.6333,57.9304,11264.0
2019-11-01 09:55:00,62.41,62.5,62.32,62.34,8515.0,57.949,58.0325,57.8654,57.884,8515.0
2019-11-01 10:00:00,62.24,62.57,62.24,62.42,15708.0,57.7911,58.0975,57.7911,57.9582,15708.0
2019-11-01 10:05:00,62.47,62.53,62.23,62.23,7999.0,58.0047,58.0604,57.7818,57.7818,7999.0
2019-11-01 10:10:00,62.26,62.3,62.13,62.3,12086.0,57.8097,57.8468,57.689,57.8468,12086.0
2019-11-01 10:15:00,62.31,62.33,62.21,62.24,4675.0,57.8561,57.8747,57.7633,57.7911,4675.0
2019-11-01 10:20:00,62.3,62.45,62.3,62.37,11849.0,57.8468,57.9861,57.8468,57.9118,11849.0
2019-11-01 10:25:00,62.41,62.55,62.38,62.54,16087.0,57.949,58.0789,57.9211,58.0697,16087.0
2019-11-01 10:30:00,62.59,62.82,62.59,62.82,9951.0,58.1161,58.3297,58.1161,58.3297,9951.0
2019-11-01 10:35:00,62.81,62.82,62.65,62.69,22135.0,58.3204,58.3297,58.1718,58.2089,22135.0
2019-11-01 10:40:00,62.68,62.85,62.66,62.82,13289.0,58.1997,58.3575,58.1811,58.3297,13289.0
2019-11-01 10:45:00,62.83,63.01,62.83,62.98,15987.0,58.3389,58.5061,58.3389,58.4782,15987.0
2019-11-01 10:50:00,62.98,63.03,62.94,63.02,7852.0,58.4782,58.5246,58.4411,58.5154,7852.0
2019-11-01 10:55:00,63.04,63.04,62.9,62.96,12491.0,58.5339,58.5339,58.4039,58.4596,12491.0
2019-11-01 11:00:00,62.99,63.03,62.87,62.97,15184.0,58.4875,58.5246,58.3761,58.4689,15184.0
2019-11-01 11:05:00,62.93,63.19,62.93,63.19,16140.0,58.4318,58.6732,58.4318,58.6732,16140.0
2019-11-01 11:10:00,63.19,63.31,63.11,63.28,12498.0,58.6732,58.7846,58.5989,58.7568,12498.0
2019-11-01 11:15:00,63.28,63.36,63.26,63.32,10006.0,58.7568,58.8311,58.7382,58.7939,10006.0
2019-11-01 11:20:00,63.3,63.35,63.21,63.35,7085.0,58.7753,58.8218,58.6918,58.8218,7085.0
2019-11-01 11:25:00,63.31,63.46,63.31,63.35,18390.0,58.7846,58.9239,58.7846,58.8218,18390.0
2019-11-01 11:30:00,63.36,63.43,63.34,63.42,22056.0,58.8311,58.896,58.8125,58.8868,22056.0
2019-11-01 11:35:00,63.43,63.6,63.42,63.54,18892.0,58.896,59.0539,58.8868,58.9982,18892.0
2019-11-01 11:40:00,63.52,63.57,63.49,63.55,20604.0,58.9796,59.026,58.9518,59.0075,20604.0
2019-11-01 11:45:00,63.55,63.65,63.52,63.6,16795.0,59.0075,59.1003,58.9796,59.0539,16795.0
2019-11-01 11:50:00,63.61,63.72,63.6,63.72,7982.0,59.0632,59.1653,59.0539,59.1653,7982.0
2019-11-01 11:55:00,63.73,63.79,63.57,63.64,27431.0,59.1746,59.2303,59.026,59.091,27431.0
2019-11-01 12:00:00,63.64,63.66,63.53,63.63,18273.0,59.091,59.1096,58.9889,59.0818,18273.0
2019-11-01 12:05:00,63.64,63.73,63.64,63.68,16496.0,59.091,59.1746,59.091,59.1282,16496.0
2019-11-01 12:10:00,63.67,63.67,63.33,63.33,25677.0,59.1189,59.1189,58.8032,58.8032,25677.0
2019-11-01 12:15:00,63.36,63.36,63.17,63.24,27523.0,58.8311,58.8311,58.6546,58.7196,27523.0
2019-11-01 12:20:00,63.21,63.32,63.16,63.29,28834.0,58.6918,58.7939,58.6453,58.7661,28834.0
2019-11-01 12:25:00,63.29,63.42,63.28,63.37,15220.0,58.7661,58.8868,58.7568,58.8403,15220.0
2019-11-01 12:30:00,63.37,63.37,63.34,63.35,14790.0,58.8403,58.8403,58.8125,58.8218,14790.0
2019-11-01 12:35:00,63.35,63.47,63.34,63.42,44070.0,58.8218,58.9332,58.8125,58.8868,44070.0
2019-11-01 12:40:00,63.41,63.54,63.39,63.52,37537.0,58.8775,58.9982,58.8589,58.9796,37537.0
2019-11-01 12:45:00,63.52,63.54,63.37,63.53,96343.0,58.9796,58.9982,58.8403,58.9889,96343.0
2019-11-01 12:50:00,63.54,63.63,63.49,63.63,30645.0,58.9982,59.0818,58.9518,59.0818,30645.0
2019-11-01 12:55:00,63.65,63.79,63.65,63.73,10388.0,59.1003,59.2303,59.1003,59.1746,10388.0
2019-11-01 13:00:00,63.72,63.78,63.61,63.61,11911.0,59.1653,59.221,59.0632,59.0632,11911.0
2019-11-01 13:05:00,63.6,63.65,63.53,63.6,10260.0,59.0539,59.1003,58.9889,59.0539,10260.0
2019-11-01 13:10:00,63.61,63.74,63.55,63.72,17370.0,59.0632,59.1839,59.0075,59.1653,17370.0
2019-11-01 13:15:00,63.72,63.86,63.72,63.84,7890.0,59.1653,59.2953,59.1653,59.2767,7890.0
2019-11-01 13:20:00,63.84,63.86,63.78,63.79,9205.0,59.2767,59.2953,59.221,59.2303,9205.0
2019-11-01 13:25:00,63.79,63.85,63.73,63.85,18399.0,59.2303,59.286,59.1746,59.286,18399.0
2019-11-01 13:30:00,63.85,63.88,63.77,63.77,7035.0,59.286,59.3139,59.2117,59.2117,7035.0
2019-11-01 13:35:00,63.77,63.78,63.73,63.76,8431.0,59.2117,59.221,59.1746,59.2025,8431.0
2019-11-01 13:40:00,63.75,63.75,63.62,63.66,7216.0,59.1932,59.1932,59.0725,59.1096,7216.0
2019-11-01 13:45:00,63.67,63.8,63.67,63.74,8132.0,59.1189,59.2396,59.1189,59.1839,8132.0
2019-11-01 13:50:00,63.75,63.77,63.66,63.66,11647.0,59.1932,59.2117,59.1096,59.1096,11647.0
2019-11-01 13:55:00,63.66,63.67,63.56,63.58,9122.0,59.1096,59.1189,59.0168,59.0353,9122.0
2019-11-01 14:00:00,63.57,63.7,63.53,63.7,10854.0,59.026,59.1467,58.9889,59.1467,10854.0
2019-11-01 14:05:00,63.69,63.72,63.59,63.72,40847.0,59.1375,59.1653,59.0446,59.1653,40847.0
2019-11-01 14:10:00,63.74,63.91,63.72,63.9,27960.0,59.1839,59.3417,59.1653,59.3325,27960.0
2019-11-01 14:15:00,63.91,63.97,63.88,63.96,11227.0,59.3417,59.3974,59.3139,59.3882,11227.0
2019-11-01 14:20:00,63.96,63.96,63.77,63.79,27059.0,59.3882,59.3882,59.2117,59.2303,27059.0
2019-11-01 14:25:00,63.8,63.9,63.74,63.89,23671.0,59.2396,59.3325,59.1839,59.3232,23671.0
2019-11-01 14:30:00,63.88,64.01,63.87,63.97,12148.0,59.3139,59.4346,59.3046,59.3974,12148.0
2019-11-01 14:35:00,63.97,63.99,63.92,63.95,16873.0,59.3974,59.416,59.351,59.3789,16873.0
2019-11-01 14:40:00,63.96,63.96,63.71,63.95,28941.0,59.3882,59.3882,59.156,59.3789,28941.0
2019-11-01 14:45:00,63.95,64.07,63.94,64.07,17534.0,59.3789,59.4903,59.3696,59.4903,17534.0
2019-11-01 14:50:00,64.04,64.04,63.96,64.04,14305.0,59.4624,59.4624,59.3882,59.4624,14305.0
2019-11-01 14:55:00,64.03,64.04,63.93,64.04,15479.0,59.4532,59.4624,59.3603,59.4624,15479.0
2019-11-01 15:00:00,64.03,64.06,63.98,64.04,20840.0,59.4532,59.481,59.4067,59.4624,20840.0
2019-11-01 15:05:00,64.06,64.13,64.03,64.09,13371.0,59.481,59.546,59.4532,59.5089,13371.0
2019-11-01 15:10:00,64.09,64.19,64.06,64.16,14186.0,59.5089,59.6017,59.481,59.5739,14186.0
2019-11-01 15:15:00,64.15,64.23,64.13,64.22,18588.0,59.5646,59.6389,59.546,59.6296,18588.0
2019-11-01 15:20:00,64.23,64.24,64.11,64.12,23306.0,59.6389,59.6481,59.5274,59.5367,23306.0
2019-11-01 15:25:00,64.11,64.16,64.07,64.1,19601.0,59.5274,59.5739,59.4903,59.5182,19601.0
2019-11-01 15:30:00,64.11,64.16,64.08,64.14,30341.0,59.5274,59.5739,59.4996,59.5553,30341.0
2019-11-01 15:35:00,64.15,64.18,64.1,64.14,35429.0,59.5646,59.5924,59.5182,59.5553,35429.0
2019-11-01 15:40:00,64.13,64.2,64.1,64.11,39600.0,59.546,59.611,59.5182,59.5274,39600.0
2019-11-01 15:45:00,64.11,64.13,64.02,64.09,38190.0,59.5274,59.546,59.4439,59.5089,38190.0
2019-11-01 15:50:00,64.09,64.29,64.09,64.29,59436.0,59.5089,59.6946,59.5089,59.6946,59436.0
2019-11-01 15:55:00,64.29,64.5,64.29,64.49,187545.0,59.6946,59.8896,59.6946,59.8803,187545.0
2019-11-04 09:30:00,65.16,65.88,65.1,65.6,100406.0,60.5024,61.1709,60.4467,60.9109,100406.0
2019-11-04 09:35:00,65.67,65.73,65.39,65.44,20875.0,60.9759,61.0316,60.7159,60.7624,20875.0
2019-11-04 09:40:00,65.48,66.15,65.39,66.01,40962.0,60.7995,61.4216,60.7159,61.2916,40962.0
2019-11-04 09:45:00,65.96,66.22,65.93,66.11,28623.0,61.2452,61.4866,61.2173,61.3845,28623.0
2019-11-04 09:50:00,66.13,66.18,65.98,66.0,41151.0,61.4031,61.4495,61.2638,61.2823,41151.0
2019-11-04 09:55:00,66.0,66.35,65.8,66.35,38904.0,61.2823,61.6073,61.0966,61.6073,38904.0
2019-11-04 10:00:00,66.34,66.4,66.0,66.05,14526.0,61.598,61.6538,61.2823,61.3288,14526.0
2019-11-04 10:05:00,66.02,66.22,66.0,66.15,18568.0,61.3009,61.4866,61.2823,61.4216,18568.0
2019-11-04 10:10:00,66.15,66.32,66.15,66.25,13580.0,61.4216,61.5795,61.4216,61.5145,13580.0
2019-11-04 10:15:00,66.24,66.28,66.1,66.23,30551.0,61.5052,61.5423,61.3752,61.4959,30551.0
2019-11-04 10:20:00,66.22,66.34,66.21,66.3,30118.0,61.4866,61.598,61.4773,61.5609,30118.0
2019-11-04 10:25:00,66.31,66.42,66.27,66.42,35291.0,61.5702,61.6723,61.533,61.6723,35291.0
2019-11-04 10:30:00,66.42,66.6,66.4,66.53,17032.0,61.6723,61.8395,61.6538,61.7745,17032.0
2019-11-04 10:35:00,66.51,66.67,66.49,66.59,8577.0,61.7559,61.9045,61.7373,61.8302,8577.0
2019-11-04 10:40:00,66.59,66.77,66.59,66.75,7017.0,61.8302,61.9973,61.8302,61.9787,7017.0
2019-11-04 10:45:00,66.76,66.77,66.56,66.61,18017.0,61.988,61.9973,61.8023,61.8487,18017.0
2019-11-04 10:50:00,66.62,66.62,66.49,66.57,8969.0,61.858,61.858,61.7373,61.8116,8969.0
2019-11-04 10:55:00,66.57,66.75,66.56,66.74,9007.0,61.8116,61.9787,61.8023,61.9695,9007.0
2019-11-04 11:00:00,66.76,66.84,66.68,66.81,17970.0,61.988,62.0623,61.9137,62.0344,17970.0
2019-11-04 11:05:00,66.81,66.83,66.74,66.76,10220.0,62.0344,62.053,61.9695,61.988,10220.0
2019-11-04 11:10:00,66.77,66.8,66.62,66.7,11356.0,61.9973,62.0252,61.858,61.9323,11356.0
2019-11-04 11:15:00,66.71,66.79,66.6,66.79,35618.0,61.9416,62.0159,61.8395,62.0159,35618.0
2019-11-04 11:20:00,66.82,66.82,66.7,66.72,10348.0,62.0437,62.0437,61.9323,61.9509,10348.0
2019-11-04 11:25:00,66.7,66.77,66.67,66.71,12594.0,61.9323,61.9973,61.9045,61.9416,12594.0
2019-11-04 11:30:00,66.71,66.71,66.57,66.71,16422.0,61.9416,61.9416,61.8116,61.9416,16422.0
2019-11-04 11:35:00,66.71,66.75,66.64,66.64,9591.0,61.9416,61.9787,61.8766,61.8766,9591.0
2019-11-04 11:40:00,66.67,66.68,66.59,66.62,16336.0,61.9045,61.9137,61.8302,61.858,16336.0
2019-11-04 11:45:00,66.62,66.62,66.44,66.51,13628.0,61.858,61.858,61.6909,61.7559,13628.0
2019-11-04 11:50:00,66.51,66.71,66.49,66.67,10936.0,61.7559,61.9416,61.7373,61.9045,10936.0
2019-11-04 11:55:00,66.65,66.73,66.58,66.7,7208.0,61.8859,61.9602,61.8209,61.9323,7208.0
2019-11-04 12:00:00,66.7,66.75,66.61,66.61,6600.0,61.9323,61.9787,61.8487,61.8487,6600.0
2019-11-04 12:05:00,66.63,66.64,66.55,66.55,10070.0,61.8673,61.8766,61.793,61.793,10070.0
2019-11-04 12:10:00,66.55,66.55,66.44,66.45,10042.0,61.793,61.793,61.6909,61.7002,10042.0
2019-11-04 12:15:00,66.46,66.64,66.43,66.61,12351.0,61.7095,61.8766,61.6816,61.8487,12351.0
2019-11-04 12:20:00,66.63,66.7,66.62,66.64,12904.0,61.8673,61.9323,61.858,61.8766,12904.0
2019-11-04 12:25:00,66.66,66.71,66.62,66.71,6228.0,61.8952,61.9416,61.858,61.9416,6228.0
2019-11-04 12:30:00,66.73,66.73,66.64,66.64,7869.0,61.9602,61.9602,61.8766,61.8766,7869.0
2019-11-04 12:35:00,66.61,66.63,66.5,66.51,41968.0,61.8487,61.8673,61.7466,61.7559,41968.0
2019-11-04 12:40:00,66.48,66.64,66.45,66.64,7848.0,61.728,61.8766,61.7002,61.8766,7848.0
2019-11-04 12:45:00,66.65,66.74,66.62,66.69,11093.0,61.8859,61.9695,61.858,61.923,11093.0
2019-11-04 12:50:00,66.7,66.87,66.65,66.85,37410.0,61.9323,62.0902,61.8859,62.0716,37410.0
2019-11-04 12:55:00,66.87,66.9,66.85,66.87,7352.0,62.0902,62.118,62.0716,62.0902,7352.0
2019-11-04 13:00:00,66.87,66.93,66.87,66.91,4091.0,62.0902,62.1459,62.0902,62.1273,4091.0
2019-11-04 13:05:00,66.92,66.97,66.91,66.92,9918.0,62.1366,62.183,62.1273,62.1366,9918.0
2019-11-04 13:10:00,66.93,66.99,66.93,66.96,12667.0,62.1459,62.2016,62.1459,62.1737,12667.0
2019-11-04 13:15:00,66.96,66.97,66.91,66.92,4387.0,62.1737,62.183,62.1273,62.1366,4387.0
2019-11-04 13:20:00,66.95,67.03,66.93,67.0,11041.0,62.1644,62.2387,62.1459,62.2109,11041.0
2019-11-04 13:25:00,67.0,67.01,66.9,66.91,13102.0,62.2109,62.2202,62.118,62.1273,13102.0
2019-11-04 13:30:00,66.92,66.96,66.78,66.93,15675.0,62.1366,62.1737,62.0066,62.1459,15675.0
2019-11-04 13:35:00,66.95,67.03,66.92,66.95,9385.0,62.1644,62.2387,62.1366,62.1644,9385.0
2019-11-04 13:40:00,66.94,67.09,66.94,67.09,17422.0,62.1552,62.2944,62.1552,62.2944,17422.0
2019-11-04 13:45:00,67.09,67.14,67.03,67.14,8067.0,62.2944,62.3409,62.2387,62.3409,8067.0
2019-11-04 13:50:00,67.14,67.2,67.08,67.16,9368.0,62.3409,62.3966,62.2851,62.3594,9368.0
2019-11-04 13:55:00,67.16,67.32,67.14,67.26,12519.0,62.3594,62.508,62.3409,62.4523,12519.0
2019-11-04 14:00:00,67.28,67.35,67.21,67.22,10855.0,62.4709,62.5358,62.4059,62.4151,10855.0
2019-11-04 14:05:00,67.21,67.25,67.08,67.12,19183.0,62.4059,62.443,62.2851,62.3223,19183.0
2019-11-04 14:10:00,67.13,67.13,66.96,67.11,16895.0,62.3316,62.3316,62.1737,62.313,16895.0
2019-11-04 14:15:00,67.11,67.29,67.11,67.26,24965.0,62.313,62.4801,62.313,62.4523,24965.0
2019-11-04 14:20:00,67.26,67.29,67.19,67.28,15907.0,62.4523,62.4801,62.3873,62.4709,15907.0
2019-11-04 14:25:00,67.28,67.38,67.27,67.32,14019.0,62.4709,62.5637,62.4616,62.508,14019.0
2019-11-04 14:30:00,67.32,67.41,67.19,67.39,44172.0,62.508,62.5916,62.3873,62.573,44172.0
2019-11-04 14:35:00,67.39,67.42,67.32,67.32,13756.0,62.573,62.6008,62.508,62.508,13756.0
2019-11-04 14:40:00,67.32,67.33,67.24,67.28,14716.0,62.508,62.5173,62.4337,62.4709,14716.0
2019-11-04 14:45:00,67.27,67.34,67.27,67.33,11999.0,62.4616,62.5266,62.4616,62.5173,11999.0
2019-11-04 14:50:00,67.34,67.35,67.26,67.32,20373.0,62.5266,62.5358,62.4523,62.508,20373.0
2019-11-04 14:55:00,67.33,67.54,67.33,67.52,16141.0,62.5173,62.7123,62.5173,62.6937,16141.0
2019-11-04 15:00:00,67.49,67.5,67.43,67.48,19753.0,62.6658,62.6751,62.6101,62.6566,19753.0
2019-11-04 15:05:00,67.48,67.5,67.37,67.42,21509.0,62.6566,62.6751,62.5544,62.6008,21509.0
2019-11-04 15:10:00,67.41,67.42,67.31,67.32,18400.0,62.5916,62.6008,62.4987,62.508,18400.0
2019-11-04 15:15:00,67.33,67.5,67.32,67.47,28060.0,62.5173,62.6751,62.508,62.6473,28060.0
2019-11-04 15:20:00,67.47,67.59,67.46,67.54,36053.0,62.6473,62.7587,62.638,62.7123,36053.0
2019-11-04 15:25:00,67.55,67.62,67.52,67.53,19607.0,62.7216,62.7865,62.6937,62.703,19607.0
2019-11-04 15:30:00,67.53,67.58,67.51,67.55,28969.0,62.703,62.7494,62.6844,62.7216,28969.0
2019-11-04 15:35:00,67.54,67.66,67.5,67.62,30774.0,62.7123,62.8237,62.6751,62.7865,30774.0
2019-11-04 15:40:00,67.63,67.75,67.63,67.73,50342.0,62.7958,62.9073,62.7958,62.8887,50342.0
2019-11-04 15:45:00,67.73,67.76,67.7,67.71,39686.0,62.8887,62.9165,62.8608,62.8701,39686.0
2019-11-04 15:50:00,67.73,67.76,67.69,67.72,92730.0,62.8887,62.9165,62.8515,62.8794,92730.0
2019-11-04 15:55:00,67.73,67.73,67.68,67.7,178305.0,62.8887,62.8887,62.8423,62.8608,178305.0
2019-11-05 09:30:00,68.37,68.61,68.07,68.45,80954.0,63.4829,63.7058,63.2044,63.5572,80954.0
2019-11-05 09:35:00,68.5,68.66,68.05,68.05,19772.0,63.6036,63.7522,63.1858,63.1858,19772.0
2019-11-05 09:40:00,68.1,68.41,67.93,68.0,124349.0,63.2322,63.5201,63.0744,63.1394,124349.0
2019-11-05 09:45:00,67.95,68.22,67.91,68.16,27911.0,63.093,63.3437,63.0558,63.2879,27911.0
2019-11-05 09:50:00,68.15,68.22,67.8,67.8,35330.0,63.2787,63.3437,62.9537,62.9537,35330.0
2019-11-05 09:55:00,67.77,67.95,67.74,67.79,27858.0,62.9258,63.093,62.898,62.9444,27858.0
2019-11-05 10:00:00,68.03,68.21,67.89,67.94,14654.0,63.1672,63.3344,63.0372,63.0837,14654.0
2019-11-05 10:05:00,67.92,67.96,67.66,67.66,13717.0,63.0651,63.1022,62.8237,62.8237,13717.0
2019-11-05 10:10:00,67.66,67.78,67.47,67.69,48742.0,62.8237,62.9351,62.6473,62.8515,48742.0
2019-11-05 10:15:00,67.66,67.97,67.47,67.93,68020.0,62.8237,63.1115,62.6473,63.0744,68020.0
2019-11-05 10:20:00,67.94,67.97,67.71,67.71,13045.0,63.0837,63.1115,62.8701,62.8701,13045.0
2019-11-05 10:25:00,67.73,67.96,67.7,67.91,16374.0,62.8887,63.1022,62.8608,63.0558,16374.0
2019-11-05 10:30:00,67.86,68.0,67.84,67.95,14558.0,63.0094,63.1394,62.9908,63.093,14558.0
2019-11-05 10:35:00,67.89,68.0,67.86,67.97,12746.0,63.0372,63.1394,63.0094,63.1115,12746.0
2019-11-05 10:40:00,68.0,68.18,67.97,67.98,58068.0,63.1394,63.3065,63.1115,63.1208,58068.0
2019-11-05 10:45:00,67.93,67.97,67.8,67.94,9953.0,63.0744,63.1115,62.9537,63.0837,9953.0
2019-11-05 10:50:00,67.92,68.07,67.91,68.06,17248.0,63.0651,63.2044,63.0558,63.1951,17248.0
2019-11-05 10:55:00,68.1,68.13,68.04,68.06,8090.0,63.2322,63.2601,63.1765,63.1951,8090.0
2019-11-05 11:00:00,68.07,68.16,67.92,67.95,19010.0,63.2044,63.2879,63.0651,63.093,19010.0
2019-11-05 11:05:00,67.92,67.98,67.76,67.79,10205.0,63.0651,63.1208,62.9165,62.9444,10205.0
2019-11-05 11:10:00,67.75,67.8,67.59,67.62,13227.0,62.9073,62.9537,62.7587,62.7865,13227.0
2019-11-05 11:15:00,67.62,67.74,67.35,67.45,18834.0,62.7865,62.898,62.5358,62.6287,18834.0
2019-11-05 11:20:00,67.45,67.5,67.26,67.26,13524.0,62.6287,62.6751,62.4523,62.4523,13524.0
2019-11-05 11:25:00,67.26,67.32,67.12,67.12,21153.0,62.4523,62.508,62.3223,62.3223,21153.0
2019-11-05 11:30:00,67.12,67.42,67.02,67.42,12431.0,62.3223,62.6008,62.2294,62.6008,12431.0
2019-11-05 11:35:00,67.42,67.57,67.32,67.32,8099.0,62.6008,62.7401,62.508,62.508,8099.0
2019-11-05 11:40:00,67.34,67.53,67.34,67.51,9689.0,62.5266,62.703,62.5266,62.6844,9689.0
2019-11-05 11:45:00,67.51,67.51,67.21,67.21,12566.0,62.6844,62.6844,62.4059,62.4059,12566.0
2019-11-05 11:50:00,67.21,67.3,67.11,67.17,38998.0,62.4059,62.4894,62.313,62.3687,38998.0
2019-11-05 11:55:00,67.2,67.48,67.2,67.42,4918.0,62.3966,62.6566,62.3966,62.6008,4918.0
2019-11-05 12:00:00,67.4,67.52,67.19,67.2,14170.0,62.5823,62.6937,62.3873,62.3966,14170.0
2019-11-05 12:05:00,67.19,67.23,67.06,67.21,9627.0,62.3873,62.4244,62.2666,62.4059,9627.0
2019-11-05 12:10:00,67.21,67.3,66.99,67.02,16979.0,62.4059,62.4894,62.2016,62.2294,16979.0
2019-11-05 12:15:00,67.0,67.16,66.99,67.12,12371.0,62.2109,62.3594,62.2016,62.3223,12371.0
2019-11-05 12:20:00,67.14,67.16,66.97,66.98,7552.0,62.3409,62.3594,62.183,62.1923,7552.0
2019-11-05 12:25:00,66.95,67.0,66.77,66.77,14214.0,62.1644,62.2109,61.9973,61.9973,14214.0
2019-11-05 12:30:00,66.78,66.84,66.74,66.81,10389.0,62.0066,62.0623,61.9695,62.0344,10389.0
2019-11-05 12:35:00,66.82,67.11,66.81,67.11,10682.0,62.0437,62.313,62.0344,62.313,10682.0
2019-11-05 12:40:00,67.14,67.39,67.13,67.39,15613.0,62.3409,62.573,62.3316,62.573,15613.0
2019-11-05 12:45:00,67.34,67.4,67.28,67.4,4703.0,62.5266,62.5823,62.4709,62.5823,4703.0
2019-11-05 12:50:00,67.37,67.41,67.31,67.31,6662.0,62.5544,62.5916,62.4987,62.4987,6662.0
2019-11-05 12:55:00,67.29,67.33,67.25,67.28,4825.0,62.4801,62.5173,62.443,62.4709,4825.0
2019-11-05 13:00:00,67.25,67.29,67.22,67.28,5601.0,62.443,62.4801,62.4151,62.4709,5601.0
2019-11-05 13:05:00,67.3,67.36,67.3,67.32,5323.0,62.4894,62.5451,62.4894,62.508,5323.0
2019-11-05 13:10:00,67.3,67.4,67.26,67.4,34890.0,62.4894,62.5823,62.4523,62.5823,34890.0
2019-11-05 13:15:00,67.37,67.38,67.24,67.35,4415.0,62.5544,62.5637,62.4337,62.5358,4415.0
2019-11-05 13:20:00,67.33,67.47,67.3,67.36,7104.0,62.5173,62.6473,62.4894,62.5451,7104.0
2019-11-05 13:25:00,67.33,67.37,67.27,67.27,5748.0,62.5173,62.5544,62.4616,62.4616,5748.0
2019-11-05 13:30:00,67.26,67.45,67.21,67.45,7620.0,62.4523,62.6287,62.4059,62.6287,7620.0
2019-11-05 13:35:00,67.45,67.51,67.44,67.47,6165.0,62.6287,62.6844,62.6194,62.6473,6165.0
2019-11-05 13:40:00,67.47,67.47,67.39,67.42,4672.0,62.6473,62.6473,62.573,62.6008,4672.0
2019-11-05 13:45:00,67.4,67.44,67.28,67.34,7863.0,62.5823,62.6194,62.4709,62.5266,7863.0
2019-11-05 13:50:00,67.33,67.41,67.3,67.35,5786.0,62.5173,62.5916,62.4894,62.5358,5786.0
2019-11-05 13:55:00,67.34,67.41,67.28,67.39,6328.0,62.5266,62.5916,62.4709,62.573,6328.0
2019-11-05 14:00:00,67.38,67.38,67.34,67.35,11809.0,62.5637,62.5637,62.5266,62.5358,11809.0
2019-11-05 14:05:00,67.34,67.38,67.33,67.34,7274.0,62.5266,62.5637,62.5173,62.5266,7274.0
2019-11-05 14:10:00,67.34,67.56,67.32,67.55,19382.0,62.5266,62.7308,62.508,62.7216,19382.0
2019-11-05 14:15:00,67.54,67.65,67.5,67.53,14676.0,62.7123,62.8144,62.6751,62.703,14676.0
2019-11-05 14:20:00,67.53,67.54,67.43,67.45,6482.0,62.703,62.7123,62.6101,62.6287,6482.0
2019-11-05 14:25:00,67.45,67.56,67.45,67.45,4525.0,62.6287,62.7308,62.6287,62.6287,4525.0
2019-11-05 14:30:00,67.49,67.5,67.41,67.41,9759.0,62.6658,62.6751,62.5916,62.5916,9759.0
2019-11-05 14:35:00,67.38,67.44,67.32,67.44,12495.0,62.5637,62.6194,62.508,62.6194,12495.0
2019-11-05 14:40:00,67.42,67.43,67.33,67.38,11830.0,62.6008,62.6101,62.5173,62.5637,11830.0
2019-11-05 14:45:00,67.38,67.5,67.38,67.48,5461.0,62.5637,62.6751,62.5637,62.6566,5461.0
2019-11-05 14:50:00,67.46,67.48,67.32,67.38,10373.0,62.638,62.6566,62.508,62.5637,10373.0
2019-11-05 14:55:00,67.37,67.4,67.35,67.36,8429.0,62.5544,62.5823,62.5358,62.5451,8429.0
2019-11-05 15:00:00,67.35,67.37,67.34,67.36,13924.0,62.5358,62.5544,62.5266,62.5451,13924.0
2019-11-05 15:05:00,67.36,67.36,67.2,67.23,19693.0,62.5451,62.5451,62.3966,62.4244,19693.0
2019-11-05 15:10:00,67.23,67.3,67.21,67.27,8812.0,62.4244,62.4894,62.4059,62.4616,8812.0
2019-11-05 15:15:00,67.27,67.29,67.15,67.19,9798.0,62.4616,62.4801,62.3501,62.3873,9798.0
2019-11-05 15:20:00,67.2,67.22,67.16,67.16,11881.0,62.3966,62.4151,62.3594,62.3594,11881.0
2019-11-05 15:25:00,67.16,67.23,67.07,67.22,16565.0,62.3594,62.4244,62.2759,62.4151,16565.0
2019-11-05 15:30:00,67.22,67.33,67.22,67.32,21729.0,62.4151,62.5173,62.4151,62.508,21729.0
2019-11-05 15:35:00,67.33,67.44,67.32,67.38,34323.0,62.5173,62.6194,62.508,62.5637,34323.0
2019-11-05 15:40:00,67.39,67.43,67.35,67.38,18888.0,62.573,62.6101,62.5358,62.5637,18888.0
2019-11-05 15:45:00,67.38,67.43,67.36,67.43,51728.0,62.5637,62.6101,62.5451,62.6101,51728.0
2019-11-05 15:50:00,67.42,67.44,67.25,67.27,45915.0,62.6008,62.6194,62.443,62.4616,45915.0
2019-11-05 15:55:00,67.27,67.39,67.18,67.38,135123.0,62.4616,62.573,62.378,62.5637,135123.0
2019-11-06 09:30:00,66.79,67.37,66.22,66.47,45088.0,62.0159,62.5544,61.4866,61.7187,45088.0
2019-11-06 09:35:00,66.48,66.69,66.37,66.49,14155.0,61.728,61.923,61.6259,61.7373,14155.0
2019-11-06 09:40:00,66.63,66.9,66.47,66.9,12690.0,61.8673,62.118,61.7187,62.118,12690.0
2019-11-06 09:45:00,66.92,66.97,66.74,66.81,12676.0,62.1366,62.183,61.9695,62.0344,12676.0
2019-11-06 09:50:00,66.85,67.03,66.77,67.03,44950.0,62.0716,62.2387,61.9973,62.2387,44950.0
2019-11-06 09:55:00,67.03,67.33,67.0,67.25,26519.0,62.2387,62.5173,62.2109,62.443,26519.0
2019-11-06 10:00:00,67.23,67.36,67.23,67.34,24242.0,62.4244,62.5451,62.4244,62.5266,24242.0
2019-11-06 10:05:00,67.35,67.56,67.35,67.51,20988.0,62.5358,62.7308,62.5358,62.6844,20988.0
2019-11-06 10:10:00,67.53,67.78,67.53,67.76,54179.0,62.703,62.9351,62.703,62.9165,54179.0
2019-11-06 10:15:00,67.73,67.83,67.66,67.69,27740.0,62.8887,62.9815,62.8237,62.8515,27740.0
2019-11-06 10:20:00,67.66,67.72,67.45,67.47,12099.0,62.8237,62.8794,62.6287,62.6473,12099.0
2019-11-06 10:25:00,67.48,67.52,67.23,67.25,10104.0,62.6566,62.6937,62.4244,62.443,10104.0
2019-11-06 10:30:00,67.22,67.22,66.76,66.89,10394.0,62.4151,62.4151,61.988,62.1087,10394.0
2019-11-06 10:35:00,66.89,66.93,66.56,66.65,18381.0,62.1087,62.1459,61.8023,61.8859,18381.0
2019-11-06 10:40:00,66.65,67.28,66.64,67.14,21496.0,61.8859,62.4709,61.8766,62.3409,21496.0
2019-11-06 10:45:00,67.14,67.14,66.76,66.89,16418.0,62.3409,62.3409,61.988,62.1087,16418.0
2019-11-06 10:50:00,66.89,67.04,66.87,66.89,8813.0,62.1087,62.248,62.0902,62.1087,8813.0
2019-11-06 10:55:00,66.87,66.92,66.78,66.82,7506.0,62.0902,62.1366,62.0066,62.0437,7506.0
2019-11-06 11:00:00,66.84,67.06,66.84,67.03,9861.0,62.0623,62.2666,62.0623,62.2387,9861.0
2019-11-06 11:05:00,67.04,67.27,66.98,67.18,10571.0,62.248,62.4616,62.1923,62.378,10571.0
2019-11-06 11:10:00,67.17,67.26,66.95,67.02,9783.0,62.3687,62.4523,62.1644,62.2294,9783.0
2019-11-06 11:15:00,67.01,67.17,67.01,67.17,13368.0,62.2202,62.3687,62.2202,62.3687,13368.0
2019-11-06 11:20:00,67.16,67.16,67.04,67.05,10570.0,62.3594,62.3594,62.248,62.2573,10570.0
2019-11-06 11:25:00,67.04,67.2,67.04,67.05,9495.0,62.248,62.3966,62.248,62.2573,9495.0
2019-11-06 11:30:00,67.09,67.47,67.09,67.46,14330.0,62.2944,62.6473,62.2944,62.638,14330.0
2019-11-06 11:35:00,67.45,67.45,67.34,67.38,10709.0,62.6287,62.6287,62.5266,62.5637,10709.0
2019-11-06 11:40:00,67.36,67.4,67.06,67.08,26769.0,62.5451,62.5823,62.2666,62.2851,26769.0
2019-11-06 11:45:00,67.04,67.29,66.99,67.09,10940.0,62.248,62.4801,62.2016,62.2944,10940.0
2019-11-06 11:50:00,67.08,67.08,66.92,67.01,31120.0,62.2851,62.2851,62.1366,62.2202,31120.0
2019-11-06 11:55:00,67.0,67.31,67.0,67.11,7563.0,62.2109,62.4987,62.2109,62.313,7563.0
2019-11-06 12:00:00,67.14,67.16,67.05,67.13,8764.0,62.3409,62.3594,62.2573,62.3316,8764.0
2019-11-06 12:05:00,67.13,67.21,67.1,67.15,8014.0,62.3316,62.4059,62.3037,62.3501,8014.0
2019-11-06 12:10:00,67.11,67.13,66.98,67.05,8501.0,62.313,62.3316,62.1923,62.2573,8501.0
2019-11-06 12:15:00,67.05,67.05,66.89,66.95,12849.0,62.2573,62.2573,62.1087,62.1644,12849.0
2019-11-06 12:20:00,66.93,67.07,66.82,67.01,31616.0,62.1459,62.2759,62.0437,62.2202,31616.0
2019-11-06 12:25:00,66.99,66.99,66.87,66.9,7656.0,62.2016,62.2016,62.0902,62.118,7656.0
2019-11-06 12:30:00,66.93,66.97,66.77,66.8,7307.0,62.1459,62.183,61.9973,62.0252,7307.0
2019-11-06 12:35:00,66.78,66.99,66.78,66.92,10200.0,62.0066,62.2016,62.0066,62.1366,10200.0
2019-11-06 12:40:00,66.91,66.92,66.8,66.84,7198.0,62.1273,62.1366,62.0252,62.0623,7198.0
2019-11-06 12:45:00,66.83,66.87,66.76,66.84,9149.0,62.053,62.0902,61.988,62.0623,9149.0
2019-11-06 12:50:00,66.83,66.89,66.81,66.84,10216.0,62.053,62.1087,62.0344,62.0623,10216.0
2019-11-06 12:55:00,66.81,66.92,66.77,66.92,5796.0,62.0344,62.1366,61.9973,62.1366,5796.0
2019-11-06 13:00:00,66.94,66.95,66.85,66.85,8693.0,62.1552,62.1644,62.0716,62.0716,8693.0
2019-11-06 13:05:00,66.84,66.84,66.67,66.67,10300.0,62.0623,62.0623,61.9045,61.9045,10300.0
2019-11-06 13:10:00,66.69,66.71,66.62,66.64,12625.0,61.923,61.9416,61.858,61.8766,12625.0
2019-11-06 13:15:00,66.65,66.91,66.65,66.9,11347.0,61.8859,62.1273,61.8859,62.118,11347.0
2019-11-06 13:20:00,66.9,67.12,66.87,67.05,19910.0,62.118,62.3223,62.0902,62.2573,19910.0
2019-11-06 13:25:00,67.02,67.11,66.97,67.03,14579.0,62.2294,62.313,62.183,62.2387,14579.0
2019-11-06 13:30:00,67.04,67.12,66.98,67.05,18747.0,62.248,62.3223,62.1923,62.2573,18747.0
2019-11-06 13:35:00,67.06,67.16,67.0,67.09,30368.0,62.2666,62.3594,62.2109,62.2944,30368.0
2019-11-06 13:40:00,67.08,67.25,67.06,67.23,27190.0,62.2851,62.443,62.2666,62.4244,27190.0
2019-11-06 13:45:00,67.23,67.44,67.22,67.36,51944.0,62.4244,62.6194,62.4151,62.5451,51944.0
2019-11-06 13:50:00,67.34,67.48,67.31,67.42,22697.0,62.5266,62.6566,62.4987,62.6008,22697.0
2019-11-06 13:55:00,67.42,67.68,67.4,67.56,14784.0,62.6008,62.8423,62.5823,62.7308,14784.0
2019-11-06 14:00:00,67.53,67.53,67.28,67.35,13230.0,62.703,62.703,62.4709,62.5358,13230.0
2019-11-06 14:05:00,67.37,67.45,67.34,67.41,17123.0,62.5544,62.6287,62.5266,62.5916,17123.0
2019-11-06 14:10:00,67.4,67.53,67.34,67.37,21159.0,62.5823,62.703,62.5266,62.5544,21159.0
2019-11-06 14:15:00,67.35,67.55,67.3,67.38,23383.0,62.5358,62.7216,62.4894,62.5637,23383.0
2019-11-06 14:20:00,67.38,67.46,67.35,67.37,12673.0,62.5637,62.638,62.5358,62.5544,12673.0
2019-11-06 14:25:00,67.36,67.46,67.36,67.43,17749.0,62.5451,62.638,62.5451,62.6101,17749.0
2019-11-06 14:30:00,67.45,67.53,67.44,67.45,5624.0,62.6287,62.703,62.6194,62.6287,5624.0
2019-11-06 14:35:00,67.42,67.5,67.35,67.4,21678.0,62.6008,62.6751,62.5358,62.5823,21678.0
2019-11-06 14:40:00,67.43,67.48,67.35,67.42,25976.0,62.6101,62.6566,62.5358,62.6008,25976.0
2019-11-06 14:45:00,67.43,67.49,67.35,67.36,16714.0,62.6101,62.6658,62.5358,62.5451,16714.0
2019-11-06 14:50:00,67.37,67.55,67.36,67.44,36383.0,62.5544,62.7216,62.5451,62.6194,36383.0
2019-11-06 14:55:00,67.43,67.47,67.38,67.41,19356.0,62.6101,62.6473,62.5637,62.5916,19356.0
2019-11-06 15:00:00,67.42,67.44,67.39,67.44,17342.0,62.6008,62.6194,62.573,62.6194,17342.0
2019-11-06 15:05:00,67.44,67.45,67.35,67.38,28336.0,62.6194,62.6287,62.5358,62.5637,28336.0
2019-11-06 15:10:00,67.38,67.52,67.38,67.47,13266.0,62.5637,62.6937,62.5637,62.6473,13266.0
2019-11-06 15:15:00,67.46,67.46,67.36,67.38,26395.0,62.638,62.638,62.5451,62.5637,26395.0
2019-11-06 15:20:00,67.39,67.42,67.34,67.37,35370.0,62.573,62.6008,62.5266,62.5544,35370.0
2019-11-06 15:25:00,67.36,67.43,67.32,67.42,76548.0,62.5451,62.6101,62.508,62.6008,76548.0
2019-11-06 15:30:00,67.44,67.45,67.36,67.4,46179.0,62.6194,62.6287,62.5451,62.5823,46179.0
2019-11-06 15:35:00,67.4,67.4,67.21,67.23,48820.0,62.5823,62.5823,62.4059,62.4244,48820.0
2019-11-06 15:40:00,67.22,67.22,67.08,67.11,21700.0,62.4151,62.4151,62.2851,62.313,21700.0
2019-11-06 15:45:00,67.11,67.13,66.99,67.02,66745.0,62.313,62.3316,62.2016,62.2294,66745.0
2019-11-06 15:50:00,67.01,67.07,67.0,67.01,67129.0,62.2202,62.2759,62.2109,62.2202,67129.0
2019-11-06 15:55:00,67.01,67.16,66.78,66.83,136155.0,62.2202,62.3594,62.0066,62.053,136155.0
2019-11-07 09:30:00,67.64,69.1,67.64,68.46,60323.0,62.8051,64.1608,62.8051,63.5665,60323.0
2019-11-07 09:35:00,68.46,68.67,67.78,67.85,76853.0,63.5665,63.7615,62.9351,63.0001,76853.0
2019-11-07 09:40:00,67.84,68.28,67.34,67.87,54733.0,62.9908,63.3994,62.5266,63.0187,54733.0
2019-11-07 09:45:00,67.96,68.09,67.0,67.76,28765.0,63.1022,63.223,62.2109,62.9165,28765.0
2019-11-07 09:50:00,68.04,68.25,67.92,68.15,59562.0,63.1765,63.3715,63.0651,63.2787,59562.0
2019-11-07 09:55:00,68.07,68.56,67.82,68.56,71603.0,63.2044,63.6594,62.9723,63.6594,71603.0
2019-11-07 10:00:00,68.65,68.85,68.37,68.41,45522.0,63.7429,63.9286,63.4829,63.5201,45522.0
2019-11-07 10:05:00,68.51,68.83,68.31,68.73,34116.0,63.6129,63.9101,63.4272,63.8172,34116.0
2019-11-07 10:10:00,68.72,68.78,68.47,68.77,27842.0,63.8079,63.8636,63.5758,63.8543,27842.0
2019-11-07 10:15:00,68.77,68.9,68.62,68.83,30049.0,63.8543,63.9751,63.7151,63.9101,30049.0
2019-11-07 10:20:00,68.84,68.88,68.72,68.82,35946.0,63.9193,63.9565,63.8079,63.9008,35946.0
2019-11-07 10:25:00,68.85,68.87,68.72,68.85,26953.0,63.9286,63.9472,63.8079,63.9286,26953.0
2019-11-07 10:30:00,68.85,69.37,68.83,69.34,44724.0,63.9286,64.4115,63.9101,64.3836,44724.0
2019-11-07 10:35:00,69.36,69.36,68.89,69.16,23600.0,64.4022,64.4022,63.9658,64.2165,23600.0
2019-11-07 10:40:00,69.23,69.75,69.23,69.54,39177.0,64.2815,64.7643,64.2815,64.5693,39177.0
2019-11-07 10:45:00,69.56,69.9,69.49,69.86,75699.0,64.5879,64.9036,64.5229,64.8664,75699.0
2019-11-07 10:50:00,69.82,70.0,69.45,69.69,30053.0,64.8293,64.9964,64.4857,64.7086,30053.0
2019-11-07 10:55:00,69.62,69.69,69.31,69.65,13626.0,64.6436,64.7086,64.3557,64.6714,13626.0
2019-11-07 11:00:00,69.66,69.78,69.55,69.61,17249.0,64.6807,64.7922,64.5786,64.6343,17249.0
2019-11-07 11:05:00,69.6,69.87,69.57,69.85,15828.0,64.625,64.8757,64.5972,64.8571,15828.0
2019-11-07 11:10:00,69.86,70.02,69.84,69.91,23426.0,64.8664,65.015,64.8479,64.9129,23426.0
2019-11-07 11:15:00,69.94,69.94,69.47,69.48,13092.0,64.9407,64.9407,64.5043,64.5136,13092.0
2019-11-07 11:20:00,69.41,69.77,69.4,69.76,17413.0,64.4486,64.7829,64.4393,64.7736,17413.0
2019-11-07 11:25:00,69.76,69.86,69.56,69.67,15905.0,64.7736,64.8664,64.5879,64.69,15905.0
2019-11-07 11:30:00,69.64,69.64,69.41,69.41,16622.0,64.6622,64.6622,64.4486,64.4486,16622.0
2019-11-07 11:35:00,69.43,69.47,69.2,69.42,14933.0,64.4672,64.5043,64.2536,64.4579,14933.0
2019-11-07 11:40:00,69.44,69.6,69.4,69.59,15226.0,64.4765,64.625,64.4393,64.6157,15226.0
2019-11-07 11:45:00,69.62,69.84,69.59,69.79,11693.0,64.6436,64.8479,64.6157,64.8014,11693.0
2019-11-07 11:50:00,69.76,70.06,69.76,70.01,30211.0,64.7736,65.0521,64.7736,65.0057,30211.0
2019-11-07 11:55:00,70.0,70.44,69.97,70.44,17472.0,64.9964,65.405,64.9686,65.405,17472.0
2019-11-07 12:00:00,70.43,70.71,70.34,70.71,35457.0,65.3957,65.6557,65.3121,65.6557,35457.0
2019-11-07 12:05:00,70.7,70.72,70.59,70.71,19757.0,65.6464,65.665,65.5443,65.6557,19757.0
2019-11-07 12:10:00,70.71,71.35,70.71,71.33,51595.0,65.6557,66.2499,65.6557,66.2314,51595.0
2019-11-07 12:15:00,71.31,71.52,70.96,71.52,28976.0,66.2128,66.4078,65.8878,66.4078,28976.0
2019-11-07 12:20:00,71.52,71.67,71.08,71.09,37795.0,66.4078,66.5471,65.9992,66.0085,37795.0
2019-11-07 12:25:00,71.12,71.26,71.06,71.15,20866.0,66.0364,66.1664,65.9807,66.0642,20866.0
2019-11-07 12:30:00,71.14,71.44,71.14,71.31,19651.0,66.0549,66.3335,66.0549,66.2128,19651.0
2019-11-07 12:35:00,71.29,71.52,71.26,71.48,14346.0,66.1942,66.4078,66.1664,66.3706,14346.0
2019-11-07 12:40:00,71.47,71.49,71.32,71.4,20861.0,66.3614,66.3799,66.2221,66.2964,20861.0
2019-11-07 12:45:00,71.4,71.49,71.34,71.46,8762.0,66.2964,66.3799,66.2406,66.3521,8762.0
2019-11-07 12:50:00,71.44,71.47,71.21,71.38,21514.0,66.3335,66.3614,66.1199,66.2778,21514.0
2019-11-07 12:55:00,71.33,71.92,71.33,71.79,33348.0,66.2314,66.7792,66.2314,66.6585,33348.0
2019-11-07 13:00:00,71.79,71.87,71.55,71.74,18704.0,66.6585,66.7328,66.4356,66.6121,18704.0
2019-11-07 13:05:00,71.74,71.9,71.57,71.9,43585.0,66.6121,66.7606,66.4542,66.7606,43585.0
2019-11-07 13:10:00,71.85,71.98,71.69,71.89,17750.0,66.7142,66.8349,66.5656,66.7513,17750.0
2019-11-07 13:15:00,71.89,71.95,71.8,71.89,12019.0,66.7513,66.807,66.6678,66.7513,12019.0
2019-11-07 13:20:00,71.9,72.28,71.9,72.11,34174.0,66.7606,67.1135,66.7606,66.9556,34174.0
2019-11-07 13:25:00,72.13,72.23,72.05,72.15,17523.0,66.9742,67.067,66.8999,66.9927,17523.0
2019-11-07 13:30:00,72.11,72.17,71.97,72.0,17921.0,66.9556,67.0113,66.8256,66.8535,17921.0
2019-11-07 13:35:00,72.02,72.03,71.81,72.01,34535.0,66.872,66.8813,66.677,66.8628,34535.0
2019-11-07 13:40:00,72.01,72.03,71.76,71.81,19824.0,66.8628,66.8813,66.6306,66.677,19824.0
2019-11-07 13:45:00,71.84,71.89,71.67,71.69,15564.0,66.7049,66.7513,66.5471,66.5656,15564.0
2019-11-07 13:50:00,71.67,71.94,71.55,71.93,15784.0,66.5471,66.7978,66.4356,66.7885,15784.0
2019-11-07 13:55:00,71.95,71.99,71.8,71.81,13014.0,66.807,66.8442,66.6678,66.677,13014.0
2019-11-07 14:00:00,71.81,71.93,71.8,71.88,12681.0,66.677,66.7885,66.6678,66.742,12681.0
2019-11-07 14:05:00,71.84,71.95,71.84,71.95,19662.0,66.7049,66.807,66.7049,66.807,19662.0
2019-11-07 14:10:00,71.93,72.16,71.92,72.14,25080.0,66.7885,67.002,66.7792,66.9835,25080.0
2019-11-07 14:15:00,72.13,72.15,72.03,72.09,37960.0,66.9742,66.9927,66.8813,66.937,37960.0
2019-11-07 14:20:00,72.09,72.09,71.99,72.05,50474.0,66.937,66.937,66.8442,66.8999,50474.0
2019-11-07 14:25:00,72.05,72.05,71.79,71.87,7035.0,66.8999,66.8999,66.6585,66.7328,7035.0
2019-11-07 14:30:00,71.87,71.98,71.6,71.94,19218.0,66.7328,66.8349,66.4821,66.7978,19218.0
2019-11-07 14:35:00,71.97,71.99,71.64,71.64,15944.0,66.8256,66.8442,66.5192,66.5192,15944.0
2019-11-07 14:40:00,71.64,71.7,71.42,71.45,22002.0,66.5192,66.5749,66.3149,66.3428,22002.0
2019-11-07 14:45:00,71.45,71.55,71.28,71.32,20953.0,66.3428,66.4356,66.1849,66.2221,20953.0
2019-11-07 14:50:00,71.29,71.49,71.26,71.35,24465.0,66.1942,66.3799,66.1664,66.2499,24465.0
2019-11-07 14:55:00,71.32,71.33,70.92,71.14,28899.0,66.2221,66.2314,65.8507,66.0549,28899.0
2019-11-07 15:00:00,71.15,71.26,71.12,71.23,9147.0,66.0642,66.1664,66.0364,66.1385,9147.0
2019-11-07 15:05:00,71.22,71.3,71.02,71.12,26295.0,66.1292,66.2035,65.9435,66.0364,26295.0
2019-11-07 15:10:00,71.12,71.13,70.93,71.02,22678.0,66.0364,66.0457,65.86,65.9435,22678.0
2019-11-07 15:15:00,71.01,71.09,70.98,71.02,17432.0,65.9342,66.0085,65.9064,65.9435,17432.0
2019-11-07 15:20:00,71.02,71.06,70.85,70.91,29276.0,65.9435,65.9807,65.7857,65.8414,29276.0
2019-11-07 15:25:00,70.91,71.1,70.9,71.08,19681.0,65.8414,66.0178,65.8321,65.9992,19681.0
2019-11-07 15:30:00,71.09,71.1,70.93,70.96,32356.0,66.0085,66.0178,65.86,65.8878,32356.0
2019-11-07 15:35:00,70.94,71.06,70.87,71.06,19086.0,65.8692,65.9807,65.8042,65.9807,19086.0
2019-11-07 15:40:00,71.06,71.09,71.01,71.02,30605.0,65.9807,66.0085,65.9342,65.9435,30605.0
2019-11-07 15:45:00,71.02,71.1,70.96,71.08,33307.0,65.9435,66.0178,65.8878,65.9992,33307.0
2019-11-07 15:50:00,71.09,71.2,71.02,71.06,74031.0,66.0085,66.1107,65.9435,65.9807,74031.0
2019-11-07 15:55:00,71.07,71.48,71.06,71.4,117657.0,65.9899,66.3706,65.9807,66.2964,117657.0
2019-11-08 09:30:00,69.48,69.58,68.1,68.5,146118.0,64.5136,64.6064,63.2322,63.6036,146118.0
2019-11-08 09:35:00,68.44,68.47,67.26,67.71,116623.0,63.5479,63.5758,62.4523,62.8701,116623.0
2019-11-08 09:40:00,67.72,67.72,66.86,67.27,91185.0,62.8794,62.8794,62.0809,62.4616,91185.0
2019-11-08 09:45:00,67.24,67.51,66.84,67.19,95984.0,62.4337,62.6844,62.0623,62.3873,95984.0
2019-11-08 09:50:00,67.22,67.55,66.68,66.78,92833.0,62.4151,62.7216,61.9137,62.0066,92833.0
2019-11-08 09:55:00,66.81,66.96,66.4,66.5,57856.0,62.0344,62.1737,61.6538,61.7466,57856.0
2019-11-08 10:00:00,66.38,67.04,66.37,66.89,48169.0,61.6352,62.248,61.6259,62.1087,48169.0
2019-11-08 10:05:00,66.84,67.31,66.83,67.08,63575.0,62.0623,62.4987,62.053,62.2851,63575.0
2019-11-08 10:10:00,67.08,67.11,66.6,66.61,22682.0,62.2851,62.313,61.8395,61.8487,22682.0
2019-11-08 10:15:00,66.6,67.26,66.58,67.07,39050.0,61.8395,62.4523,61.8209,62.2759,39050.0
2019-11-08 10:20:00,67.05,67.45,66.99,67.17,37091.0,62.2573,62.6287,62.2016,62.3687,37091.0
2019-11-08 10:25:00,67.19,67.29,66.9,67.03,26205.0,62.3873,62.4801,62.118,62.2387,26205.0
2019-11-08 10:30:00,67.03,67.03,66.75,66.95,34671.0,62.2387,62.2387,61.9787,62.1644,34671.0
2019-11-08 10:35:00,66.96,67.42,66.93,67.24,16395.0,62.1737,62.6008,62.1459,62.4337,16395.0
2019-11-08 10:40:00,67.27,67.63,67.27,67.58,16294.0,62.4616,62.7958,62.4616,62.7494,16294.0
2019-11-08 10:45:00,67.55,67.64,67.31,67.38,21378.0,62.7216,62.8051,62.4987,62.5637,21378.0
2019-11-08 10:50:00,67.36,67.87,67.32,67.66,39550.0,62.5451,63.0187,62.508,62.8237,39550.0
2019-11-08 10:55:00,67.66,67.71,67.32,67.38,38089.0,62.8237,62.8701,62.508,62.5637,38089.0
2019-11-08 11:00:00,67.39,67.51,67.18,67.27,37379.0,62.573,62.6844,62.378,62.4616,37379.0
2019-11-08 11:05:00,67.27,67.27,66.88,66.92,26538.0,62.4616,62.4616,62.0994,62.1366,26538.0
2019-11-08 11:10:00,66.92,66.95,66.65,66.67,37223.0,62.1366,62.1644,61.8859,61.9045,37223.0
2019-11-08 11:15:00,66.64,66.79,66.47,66.79,50437.0,61.8766,62.0159,61.7187,62.0159,50437.0
2019-11-08 11:20:00,66.78,66.84,66.7,66.8,24112.0,62.0066,62.0623,61.9323,62.0252,24112.0
2019-11-08 11:25:00,66.81,66.84,66.49,66.6,33472.0,62.0344,62.0623,61.7373,61.8395,33472.0
2019-11-08 11:30:00,66.6,66.89,66.59,66.85,17924.0,61.8395,62.1087,61.8302,62.0716,17924.0
2019-11-08 11:35:00,66.86,67.03,66.84,66.97,26280.0,62.0809,62.2387,62.0623,62.183,26280.0
2019-11-08 11:40:00,66.97,67.12,66.87,67.04,31174.0,62.183,62.3223,62.0902,62.248,31174.0
2019-11-08 11:45:00,67.0,67.32,66.99,67.17,22422.0,62.2109,62.508,62.2016,62.3687,22422.0
2019-11-08 11:50:00,67.16,67.18,67.06,67.1,24453.0,62.3594,62.378,62.2666,62.3037,24453.0
2019-11-08 11:55:00,67.12,67.26,67.1,67.23,17609.0,62.3223,62.4523,62.3037,62.4244,17609.0
2019-11-08 12:00:00,67.22,67.26,66.72,66.73,26181.0,62.4151,62.4523,61.9509,61.9602,26181.0
2019-11-08 12:05:00,66.73,66.73,66.52,66.59,20597.0,61.9602,61.9602,61.7652,61.8302,20597.0
2019-11-08 12:10:00,66.59,66.75,66.59,66.68,17028.0,61.8302,61.9787,61.8302,61.9137,17028.0
2019-11-08 12:15:00,66.69,66.73,66.6,66.7,26154.0,61.923,61.9602,61.8395,61.9323,26154.0
2019-11-08 12:20:00,66.71,66.74,66.65,66.67,61038.0,61.9416,61.9695,61.8859,61.9045,61038.0
2019-11-08 12:25:00,66.66,66.82,66.65,66.72,46553.0,61.8952,62.0437,61.8859,61.9509,46553.0
2019-11-08 12:30:00,66.73,66.76,66.63,66.71,92881.0,61.9602,61.988,61.8673,61.9416,92881.0
2019-11-08 12:35:00,66.68,66.71,66.52,66.61,93092.0,61.9137,61.9416,61.7652,61.8487,93092.0
2019-11-08 12:40:00,66.6,66.69,66.53,66.66,32631.0,61.8395,61.923,61.7745,61.8952,32631.0
2019-11-08 12:45:00,66.67,66.75,66.53,66.7,48962.0,61.9045,61.9787,61.7745,61.9323,48962.0
2019-11-08 12:50:00,66.7,66.82,66.68,66.8,35128.0,61.9323,62.0437,61.9137,62.0252,35128.0
2019-11-08 12:55:00,66.79,67.02,66.78,67.0,61831.0,62.0159,62.2294,62.0066,62.2109,61831.0
2019-11-08 13:00:00,67.0,67.02,66.42,66.42,41459.0,62.2109,62.2294,61.6723,61.6723,41459.0
2019-11-08 13:05:00,66.44,66.49,66.21,66.42,25243.0,61.6909,61.7373,61.4773,61.6723,25243.0
2019-11-08 13:10:00,66.42,66.45,66.22,66.31,30160.0,61.6723,61.7002,61.4866,61.5702,30160.0
2019-11-08 13:15:00,66.31,66.53,66.27,66.52,27506.0,61.5702,61.7745,61.533,61.7652,27506.0
2019-11-08 13:20:00,66.54,66.54,66.31,66.31,10588.0,61.7837,61.7837,61.5702,61.5702,10588.0
2019-11-08 13:25:00,66.31,66.46,66.29,66.45,17820.0,61.5702,61.7095,61.5516,61.7002,17820.0
2019-11-08 13:30:00,66.45,66.66,66.42,66.66,13427.0,61.7002,61.8952,61.6723,61.8952,13427.0
2019-11-08 13:35:00,66.69,66.77,66.65,66.74,9197.0,61.923,61.9973,61.8859,61.9695,9197.0
2019-11-08 13:40:00,66.74,66.79,66.68,66.7,10448.0,61.9695,62.0159,61.9137,61.9323,10448.0
2019-11-08 13:45:00,66.68,66.82,66.62,66.74,21480.0,61.9137,62.0437,61.858,61.9695,21480.0
2019-11-08 13:50:00,66.74,66.78,66.64,66.66,35382.0,61.9695,62.0066,61.8766,61.8952,35382.0
2019-11-08 13:55:00,66.68,66.96,66.68,66.81,10494.0,61.9137,62.1737,61.9137,62.0344,10494.0
2019-11-08 14:00:00,66.81,66.88,66.78,66.86,19769.0,62.0344,62.0994,62.0066,62.0809,19769.0
2019-11-08 14:05:00,66.84,66.95,66.84,66.9,7378.0,62.0623,62.1644,62.0623,62.118,7378.0
2019-11-08 14:10:00,66.94,67.1,66.89,67.06,13387.0,62.1552,62.3037,62.1087,62.2666,13387.0
2019-11-08 14:15:00,67.07,67.17,67.02,67.17,11420.0,62.2759,62.3687,62.2294,62.3687,11420.0
2019-11-08 14:20:00,67.16,67.23,67.13,67.23,9557.0,62.3594,62.4244,62.3316,62.4244,9557.0
2019-11-08 14:25:00,67.23,67.32,67.21,67.21,16097.0,62.4244,62.508,62.4059,62.4059,16097.0
2019-11-08 14:30:00,67.23,67.49,67.22,67.47,19566.0,62.4244,62.6658,62.4151,62.6473,19566.0
2019-11-08 14:35:00,67.48,67.58,67.46,67.54,12292.0,62.6566,62.7494,62.638,62.7123,12292.0
2019-11-08 14:40:00,67.58,67.76,67.58,67.71,15955.0,62.7494,62.9165,62.7494,62.8701,15955.0
2019-11-08 14:45:00,67.69,67.72,67.62,67.7,12244.0,62.8515,62.8794,62.7865,62.8608,12244.0
2019-11-08 14:50:00,67.68,67.75,67.51,67.55,23966.0,62.8423,62.9073,62.6844,62.7216,23966.0
2019-11-08 14:55:00,67.55,67.61,67.45,67.52,10908.0,62.7216,62.7773,62.6287,62.6937,10908.0
2019-11-08 15:00:00,67.52,67.63,67.51,67.61,12720.0,62.6937,62.7958,62.6844,62.7773,12720.0
2019-11-08 15:05:00,67.59,67.68,67.59,67.65,11026.0,62.7587,62.8423,62.7587,62.8144,11026.0
2019-11-08 15:10:00,67.64,67.68,67.53,67.59,15055.0,62.8051,62.8423,62.703,62.7587,15055.0
2019-11-08 15:15:00,67.59,67.59,67.46,67.51,20128.0,62.7587,62.7587,62.638,62.6844,20128.0
2019-11-08 15:20:00,67.51,67.6,67.49,67.59,16200.0,62.6844,62.768,62.6658,62.7587,16200.0
2019-11-08 15:25:00,67.6,67.67,67.5,67.5,51777.0,62.768,62.833,62.6751,62.6751,51777.0
2019-11-08 15:30:00,67.5,67.69,67.46,67.68,24338.0,62.6751,62.8515,62.638,62.8423,24338.0
2019-11-08 15:35:00,67.7,67.82,67.69,67.82,28348.0,62.8608,62.9723,62.8515,62.9723,28348.0
2019-11-08 15:40:00,67.8,68.08,67.8,68.07,37465.0,62.9537,63.2137,62.9537,63.2044,37465.0
2019-11-08 15:45:00,68.06,68.06,67.93,68.0,32225.0,63.1951,63.1951,63.0744,63.1394,32225.0
2019-11-08 15:50:00,68.0,68.1,67.95,68.1,60692.0,63.1394,63.2322,63.093,63.2322,60692.0
2019-11-08 15:55:00,68.09,68.15,67.96,67.98,112703.0,63.223,63.2787,63.1022,63.1208,112703.0
2019-11-11 09:30:00,67.49,67.49,67.02,67.18,39315.0,62.6658,62.6658,62.2294,62.378,39315.0
2019-11-11 09:35:00,67.18,67.31,66.72,66.78,16597.0,62.378,62.4987,61.9509,62.0066,16597.0
2019-11-11 09:40:00,66.8,66.95,66.62,66.95,10666.0,62.0252,62.1644,61.858,62.1644,10666.0
2019-11-11 09:45:00,67.0,67.47,67.0,67.23,16574.0,62.2109,62.6473,62.2109,62.4244,16574.0
2019-11-11 09:50:00,67.23,67.42,67.09,67.14,14338.0,62.4244,62.6008,62.2944,62.3409,14338.0
2019-11-11 09:55:00,67.19,67.37,67.14,67.34,9406.0,62.3873,62.5544,62.3409,62.5266,9406.0
2019-11-11 10:00:00,67.31,67.36,67.16,67.19,15385.0,62.4987,62.5451,62.3594,62.3873,15385.0
2019-11-11 10:05:00,67.2,67.3,67.08,67.14,13741.0,62.3966,62.4894,62.2851,62.3409,13741.0
2019-11-11 10:10:00,67.16,67.35,67.16,67.27,9866.0,62.3594,62.5358,62.3594,62.4616,9866.0
2019-11-11 10:15:00,67.28,67.31,67.16,67.24,5825.0,62.4709,62.4987,62.3594,62.4337,5825.0
2019-11-11 10:20:00,67.23,67.26,67.15,67.19,11764.0,62.4244,62.4523,62.3501,62.3873,11764.0
2019-11-11 10:25:00,67.19,67.31,67.1,67.14,5898.0,62.3873,62.4987,62.3037,62.3409,5898.0
2019-11-11 10:30:00,67.16,67.17,67.01,67.1,9527.0,62.3594,62.3687,62.2202,62.3037,9527.0
2019-11-11 10:35:00,67.1,67.27,67.08,67.22,11386.0,62.3037,62.4616,62.2851,62.4151,11386.0
2019-11-11 10:40:00,67.16,67.16,66.82,66.97,12427.0,62.3594,62.3594,62.0437,62.183,12427.0
2019-11-11 10:45:00,66.93,67.18,66.93,67.09,15720.0,62.1459,62.378,62.1459,62.2944,15720.0
2019-11-11 10:50:00,67.11,67.3,67.03,67.24,22518.0,62.313,62.4894,62.2387,62.4337,22518.0
2019-11-11 10:55:00,67.23,67.29,67.09,67.09,10134.0,62.4244,62.4801,62.2944,62.2944,10134.0
2019-11-11 11:00:00,67.15,67.43,67.14,67.36,17237.0,62.3501,62.6101,62.3409,62.5451,17237.0
2019-11-11 11:05:00,67.4,67.46,67.32,67.41,7470.0,62.5823,62.638,62.508,62.5916,7470.0
2019-11-11 11:10:00,67.43,67.6,67.39,67.6,7888.0,62.6101,62.768,62.573,62.768,7888.0
2019-11-11 11:15:00,67.62,67.62,67.38,67.38,13353.0,62.7865,62.7865,62.5637,62.5637,13353.0
2019-11-11 11:20:00,67.36,67.42,67.27,67.27,11737.0,62.5451,62.6008,62.4616,62.4616,11737.0
2019-11-11 11:25:00,67.3,67.37,67.18,67.2,10173.0,62.4894,62.5544,62.378,62.3966,10173.0
2019-11-11 11:30:00,67.2,67.3,67.12,67.3,9356.0,62.3966,62.4894,62.3223,62.4894,9356.0
2019-11-11 11:35:00,67.36,67.43,67.3,67.42,14343.0,62.5451,62.6101,62.4894,62.6008,14343.0
2019-11-11 11:40:00,67.45,67.59,67.43,67.5,4112.0,62.6287,62.7587,62.6101,62.6751,4112.0
2019-11-11 11:45:00,67.54,67.55,67.43,67.51,3505.0,62.7123,62.7216,62.6101,62.6844,3505.0
2019-11-11 11:50:00,67.54,67.68,67.47,67.68,6609.0,62.7123,62.8423,62.6473,62.8423,6609.0
2019-11-11 11:55:00,67.63,67.68,67.56,67.68,13847.0,62.7958,62.8423,62.7308,62.8423,13847.0
2019-11-11 12:00:00,67.67,67.74,67.64,67.67,8149.0,62.833,62.898,62.8051,62.833,8149.0
2019-11-11 12:05:00,67.63,67.66,67.39,67.43,10629.0,62.7958,62.8237,62.573,62.6101,10629.0
2019-11-11 12:10:00,67.35,67.46,67.35,67.42,5896.0,62.5358,62.638,62.5358,62.6008,5896.0
2019-11-11 12:15:00,67.42,67.67,67.42,67.65,16662.0,62.6008,62.833,62.6008,62.8144,16662.0
2019-11-11 12:20:00,67.63,67.68,67.56,67.6,6543.0,62.7958,62.8423,62.7308,62.768,6543.0
2019-11-11 12:25:00,67.64,67.75,67.57,67.72,7784.0,62.8051,62.9073,62.7401,62.8794,7784.0
2019-11-11 12:30:00,67.73,67.75,67.67,67.68,4964.0,62.8887,62.9073,62.833,62.8423,4964.0
2019-11-11 12:35:00,67.67,67.68,67.55,67.55,5604.0,62.833,62.8423,62.7216,62.7216,5604.0
2019-11-11 12:40:00,67.54,67.64,67.53,67.61,4060.0,62.7123,62.8051,62.703,62.7773,4060.0
2019-11-11 12:45:00,67.55,67.59,67.53,67.55,3614.0,62.7216,62.7587,62.703,62.7216,3614.0
2019-11-11 12:50:00,67.58,67.59,67.42,67.51,4533.0,62.7494,62.7587,62.6008,62.6844,4533.0
2019-11-11 12:55:00,67.51,67.59,67.49,67.54,5410.0,62.6844,62.7587,62.6658,62.7123,5410.0
2019-11-11 13:00:00,67.57,67.64,67.57,67.62,6105.0,62.7401,62.8051,62.7401,62.7865,6105.0
2019-11-11 13:05:00,67.62,67.72,67.61,67.72,7563.0,62.7865,62.8794,62.7773,62.8794,7563.0
2019-11-11 13:10:00,67.73,67.89,67.71,67.77,10602.0,62.8887,63.0372,62.8701,62.9258,10602.0
2019-11-11 13:15:00,67.77,67.77,67.7,67.72,6550.0,62.9258,62.9258,62.8608,62.8794,6550.0
2019-11-11 13:20:00,67.71,67.76,67.58,67.58,7689.0,62.8701,62.9165,62.7494,62.7494,7689.0
2019-11-11 13:25:00,67.58,67.58,67.51,67.56,11349.0,62.7494,62.7494,62.6844,62.7308,11349.0
2019-11-11 13:30:00,67.56,67.56,67.51,67.51,12453.0,62.7308,62.7308,62.6844,62.6844,12453.0
2019-11-11 13:35:00,67.52,67.64,67.51,67.64,10582.0,62.6937,62.8051,62.6844,62.8051,10582.0
2019-11-11 13:40:00,67.66,67.77,67.65,67.71,6784.0,62.8237,62.9258,62.8144,62.8701,6784.0
2019-11-11 13:45:00,67.73,67.74,67.65,67.69,5191.0,62.8887,62.898,62.8144,62.8515,5191.0
2019-11-11 13:50:00,67.71,67.76,67.67,67.71,2928.0,62.8701,62.9165,62.833,62.8701,2928.0
2019-11-11 13:55:00,67.72,67.81,67.69,67.81,5768.0,62.8794,62.963,62.8515,62.963,5768.0
2019-11-11 14:00:00,67.85,67.87,67.79,67.8,10387.0,63.0001,63.0187,62.9444,62.9537,10387.0
2019-11-11 14:05:00,67.78,67.78,67.59,67.66,11368.0,62.9351,62.9351,62.7587,62.8237,11368.0
2019-11-11 14:10:00,67.67,67.7,67.62,67.67,9996.0,62.833,62.8608,62.7865,62.833,9996.0
2019-11-11 14:15:00,67.67,67.7,67.65,67.66,6483.0,62.833,62.8608,62.8144,62.8237,6483.0
2019-11-11 14:20:00,67.67,67.68,67.55,67.58,5885.0,62.833,62.8423,62.7216,62.7494,5885.0
2019-11-11 14:25:00,67.59,67.6,67.5,67.52,6188.0,62.7587,62.768,62.6751,62.6937,6188.0
2019-11-11 14:30:00,67.55,67.63,67.54,67.62,6516.0,62.7216,62.7958,62.7123,62.7865,6516.0
2019-11-11 14:35:00,67.61,67.61,67.56,67.58,7232.0,62.7773,62.7773,62.7308,62.7494,7232.0
2019-11-11 14:40:00,67.59,67.67,67.59,67.59,4059.0,62.7587,62.833,62.7587,62.7587,4059.0
2019-11-11 14:45:00,67.62,67.69,67.6,67.6,4464.0,62.7865,62.8515,62.768,62.768,4464.0
2019-11-11 14:50:00,67.61,67.63,67.54,67.57,2825.0,62.7773,62.7958,62.7123,62.7401,2825.0
2019-11-11 14:55:00,67.58,67.71,67.58,67.7,5999.0,62.7494,62.8701,62.7494,62.8608,5999.0
2019-11-11 15:00:00,67.71,67.77,67.68,67.68,12201.0,62.8701,62.9258,62.8423,62.8423,12201.0
2019-11-11 15:05:00,67.7,67.71,67.54,67.54,21006.0,62.8608,62.8701,62.7123,62.7123,21006.0
2019-11-11 15:10:00,67.56,67.62,67.51,67.53,12897.0,62.7308,62.7865,62.6844,62.703,12897.0
2019-11-11 15:15:00,67.54,67.56,67.48,67.48,15242.0,62.7123,62.7308,62.6566,62.6566,15242.0
2019-11-11 15:20:00,67.48,67.49,67.35,67.35,20416.0,62.6566,62.6658,62.5358,62.5358,20416.0
2019-11-11 15:25:00,67.36,67.49,67.35,67.45,15062.0,62.5451,62.6658,62.5358,62.6287,15062.0
2019-11-11 15:30:00,67.46,67.56,67.46,67.53,14346.0,62.638,62.7308,62.638,62.703,14346.0
2019-11-11 15:35:00,67.53,67.61,67.5,67.61,14981.0,62.703,62.7773,62.6751,62.7773,14981.0
2019-11-11 15:40:00,67.59,67.62,67.56,67.59,16334.0,62.7587,62.7865,62.7308,62.7587,16334.0
2019-11-11 15:45:00,67.6,67.66,67.58,67.64,22446.0,62.768,62.8237,62.7494,62.8051,22446.0
2019-11-11 15:50:00,67.64,67.66,67.51,67.55,33311.0,62.8051,62.8237,62.6844,62.7216,33311.0
2019-11-11 15:55:00,67.55,67.77,67.54,67.72,70033.0,62.7216,62.9258,62.7123,62.8794,70033.0
2019-11-12 09:30:00,67.0,67.61,66.86,67.43,74532.0,62.2109,62.7773,62.0809,62.6101,74532.0
2019-11-12 09:35:00,67.49,67.7,66.84,66.94,18951.0,62.6658,62.8608,62.0623,62.1552,18951.0
2019-11-12 09:40:00,66.97,67.32,66.91,67.32,16026.0,62.183,62.508,62.1273,62.508,16026.0
2019-11-12 09:45:00,67.32,67.47,67.09,67.16,32102.0,62.508,62.6473,62.2944,62.3594,32102.0
2019-11-12 09:50:00,67.2,67.6,67.11,67.59,41502.0,62.3966,62.768,62.313,62.7587,41502.0
2019-11-12 09:55:00,67.61,67.7,67.39,67.48,9055.0,62.7773,62.8608,62.573,62.6566,9055.0
2019-11-12 10:00:00,67.52,67.61,67.41,67.45,17886.0,62.6937,62.7773,62.5916,62.6287,17886.0
2019-11-12 10:05:00,67.4,67.5,67.39,67.48,15400.0,62.5823,62.6751,62.573,62.6566,15400.0
2019-11-12 10:10:00,67.46,67.49,67.26,67.45,6245.0,62.638,62.6658,62.4523,62.6287,6245.0
2019-11-12 10:15:00,67.45,67.5,67.4,67.4,9010.0,62.6287,62.6751,62.5823,62.5823,9010.0
2019-11-12 10:20:00,67.44,67.45,67.36,67.42,16380.0,62.6194,62.6287,62.5451,62.6008,16380.0
2019-11-12 10:25:00,67.43,67.5,67.34,67.49,33966.0,62.6101,62.6751,62.5266,62.6658,33966.0
2019-11-12 10:30:00,67.47,67.76,67.45,67.76,11682.0,62.6473,62.9165,62.6287,62.9165,11682.0
2019-11-12 10:35:00,67.72,67.85,67.68,67.78,5720.0,62.8794,63.0001,62.8423,62.9351,5720.0
2019-11-12 10:40:00,67.75,67.82,67.54,67.54,15303.0,62.9073,62.9723,62.7123,62.7123,15303.0
2019-11-12 10:45:00,67.58,67.61,67.46,67.58,7017.0,62.7494,62.7773,62.638,62.7494,7017.0
2019-11-12 10:50:00,67.49,67.51,67.29,67.3,2529.0,62.6658,62.6844,62.4801,62.4894,2529.0
2019-11-12 10:55:00,67.27,67.34,67.06,67.06,17248.0,62.4616,62.5266,62.2666,62.2666,17248.0
2019-11-12 11:00:00,67.05,67.11,66.91,66.95,21363.0,62.2573,62.313,62.1273,62.1644,21363.0
2019-11-12 11:05:00,66.92,67.1,66.86,67.1,9907.0,62.1366,62.3037,62.0809,62.3037,9907.0
2019-11-12 11:10:00,67.05,67.08,66.9,66.92,7496.0,62.2573,62.2851,62.118,62.1366,7496.0
2019-11-12 11:15:00,66.92,66.95,66.8,66.86,15006.0,62.1366,62.1644,62.0252,62.0809,15006.0
2019-11-12 11:20:00,66.9,66.9,66.71,66.76,9948.0,62.118,62.118,61.9416,61.988,9948.0
2019-11-12 11:25:00,66.77,66.8,66.63,66.64,10462.0,61.9973,62.0252,61.8673,61.8766,10462.0
2019-11-12 11:30:00,66.65,66.65,66.51,66.59,14318.0,61.8859,61.8859,61.7559,61.8302,14318.0
2019-11-12 11:35:00,66.6,66.6,66.53,66.56,10837.0,61.8395,61.8395,61.7745,61.8023,10837.0
2019-11-12 11:40:00,66.54,66.59,66.36,66.36,14664.0,61.7837,61.8302,61.6166,61.6166,14664.0
2019-11-12 11:45:00,66.39,66.47,66.36,66.45,9100.0,61.6445,61.7187,61.6166,61.7002,9100.0
2019-11-12 11:50:00,66.47,66.53,66.26,66.29,9526.0,61.7187,61.7745,61.5238,61.5516,9526.0
2019-11-12 11:55:00,66.31,66.36,66.18,66.36,7622.0,61.5702,61.6166,61.4495,61.6166,7622.0
2019-11-12 12:00:00,66.31,66.32,66.11,66.14,11510.0,61.5702,61.5795,61.3845,61.4123,11510.0
2019-11-12 12:05:00,66.16,66.4,66.15,66.31,9394.0,61.4309,61.6538,61.4216,61.5702,9394.0
2019-11-12 12:10:00,66.35,66.48,66.33,66.39,5664.0,61.6073,61.728,61.5888,61.6445,5664.0
2019-11-12 12:15:00,66.38,66.4,66.24,66.28,5080.0,61.6352,61.6538,61.5052,61.5423,5080.0
2019-11-12 12:20:00,66.3,66.46,66.28,66.46,5308.0,61.5609,61.7095,61.5423,61.7095,5308.0
2019-11-12 12:25:00,66.45,66.49,66.41,66.44,10991.0,61.7002,61.7373,61.663,61.6909,10991.0
2019-11-12 12:30:00,66.47,66.49,66.38,66.47,5990.0,61.7187,61.7373,61.6352,61.7187,5990.0
2019-11-12 12:35:00,66.48,66.53,66.39,66.39,33984.0,61.728,61.7745,61.6445,61.6445,33984.0
2019-11-12 12:40:00,66.39,66.39,66.17,66.19,16939.0,61.6445,61.6445,61.4402,61.4588,16939.0
2019-11-12 12:45:00,66.19,66.19,65.87,65.87,22864.0,61.4588,61.4588,61.1616,61.1616,22864.0
2019-11-12 12:50:00,65.9,66.1,65.87,66.05,19353.0,61.1895,61.3752,61.1616,61.3288,19353.0
2019-11-12 12:55:00,66.05,66.06,65.94,66.01,9296.0,61.3288,61.3381,61.2266,61.2916,9296.0
2019-11-12 13:00:00,66.01,66.16,65.95,66.14,23377.0,61.2916,61.4309,61.2359,61.4123,23377.0
2019-11-12 13:05:00,66.12,66.21,66.1,66.19,7420.0,61.3938,61.4773,61.3752,61.4588,7420.0
2019-11-12 13:10:00,66.21,66.24,66.14,66.14,7955.0,61.4773,61.5052,61.4123,61.4123,7955.0
2019-11-12 13:15:00,66.12,66.2,66.12,66.16,8998.0,61.3938,61.468,61.3938,61.4309,8998.0
2019-11-12 13:20:00,66.16,66.17,65.98,65.99,10255.0,61.4309,61.4402,61.2638,61.2731,10255.0
2019-11-12 13:25:00,66.0,66.06,65.92,65.92,7560.0,61.2823,61.3381,61.2081,61.2081,7560.0
2019-11-12 13:30:00,65.92,66.0,65.9,65.94,5475.0,61.2081,61.2823,61.1895,61.2266,5475.0
2019-11-12 13:35:00,65.96,66.01,65.91,65.97,6392.0,61.2452,61.2916,61.1988,61.2545,6392.0
2019-11-12 13:40:00,65.96,65.96,65.85,65.85,9215.0,61.2452,61.2452,61.1431,61.1431,9215.0
2019-11-12 13:45:00,65.88,65.99,65.87,65.97,6763.0,61.1709,61.2731,61.1616,61.2545,6763.0
2019-11-12 13:50:00,65.99,66.03,65.94,65.96,5456.0,61.2731,61.3102,61.2266,61.2452,5456.0
2019-11-12 13:55:00,65.99,66.13,65.98,66.12,6561.0,61.2731,61.4031,61.2638,61.3938,6561.0
2019-11-12 14:00:00,66.08,66.09,65.9,65.9,12868.0,61.3566,61.3659,61.1895,61.1895,12868.0
2019-11-12 14:05:00,65.9,65.9,65.77,65.77,13412.0,61.1895,61.1895,61.0688,61.0688,13412.0
2019-11-12 14:10:00,65.82,65.82,65.55,65.56,15915.0,61.1152,61.1152,60.8645,60.8738,15915.0
2019-11-12 14:15:00,65.58,65.58,65.37,65.37,26133.0,60.8924,60.8924,60.6974,60.6974,26133.0
2019-11-12 14:20:00,65.36,65.44,65.34,65.42,10100.0,60.6881,60.7624,60.6695,60.7438,10100.0
2019-11-12 14:25:00,65.4,65.42,65.2,65.22,13099.0,60.7252,60.7438,60.5395,60.5581,13099.0
2019-11-12 14:30:00,65.23,65.32,65.17,65.23,12315.0,60.5674,60.651,60.5117,60.5674,12315.0
2019-11-12 14:35:00,65.22,65.36,65.22,65.29,11881.0,60.5581,60.6881,60.5581,60.6231,11881.0
2019-11-12 14:40:00,65.28,65.32,65.23,65.23,9541.0,60.6138,60.651,60.5674,60.5674,9541.0
2019-11-12 14:45:00,65.22,65.38,65.22,65.33,12307.0,60.5581,60.7067,60.5581,60.6602,12307.0
2019-11-12 14:50:00,65.32,65.34,65.21,65.24,21780.0,60.651,60.6695,60.5488,60.5767,21780.0
2019-11-12 14:55:00,65.24,65.26,65.11,65.17,18425.0,60.5767,60.5952,60.456,60.5117,18425.0
2019-11-12 15:00:00,65.17,65.3,65.17,65.3,11462.0,60.5117,60.6324,60.5117,60.6324,11462.0
2019-11-12 15:05:00,65.31,65.31,65.19,65.22,16426.0,60.6417,60.6417,60.5302,60.5581,16426.0
2019-11-12 15:10:00,65.23,65.24,65.11,65.11,18716.0,60.5674,60.5767,60.456,60.456,18716.0
2019-11-12 15:15:00,65.12,65.17,65.09,65.16,15424.0,60.4652,60.5117,60.4374,60.5024,15424.0
2019-11-12 15:20:00,65.16,65.18,65.03,65.05,22431.0,60.5024,60.521,60.3817,60.4003,22431.0
2019-11-12 15:25:00,65.06,65.08,64.98,65.01,28658.0,60.4095,60.4281,60.3353,60.3631,28658.0
2019-11-12 15:30:00,65.01,65.26,64.99,65.24,29311.0,60.3631,60.5952,60.3445,60.5767,29311.0
2019-11-12 15:35:00,65.24,65.33,65.23,65.23,26014.0,60.5767,60.6602,60.5674,60.5674,26014.0
2019-11-12 15:40:00,65.23,65.3,65.18,65.24,26441.0,60.5674,60.6324,60.521,60.5767,26441.0
2019-11-12 15:45:00,65.23,65.27,65.15,65.24,30678.0,60.5674,60.6045,60.4931,60.5767,30678.0
2019-11-12 15:50:00,65.24,65.32,65.24,65.31,31810.0,60.5767,60.651,60.5767,60.6417,31810.0
2019-11-12 15:55:00,65.3,65.37,65.22,65.34,84653.0,60.6324,60.6974,60.5581,60.6695,84653.0
2019-11-13 09:30:00,63.72,64.12,63.37,64.12,77509.0,59.1653,59.5367,58.8403,59.5367,77509.0
2019-11-13 09:35:00,64.15,64.33,63.96,64.26,37326.0,59.5646,59.7317,59.3882,59.6667,37326.0
2019-11-13 09:40:00,64.31,64.6,64.26,64.41,22920.0,59.7131,59.9824,59.6667,59.806,22920.0
2019-11-13 09:45:00,64.37,64.74,64.34,64.59,17669.0,59.7689,60.1124,59.741,59.9731,17669.0
2019-11-13 09:50:00,64.58,64.69,64.4,64.68,12347.0,59.9638,60.066,59.7967,60.0567,12347.0
2019-11-13 09:55:00,64.67,64.75,64.52,64.66,14255.0,60.0474,60.1217,59.9081,60.0381,14255.0
2019-11-13 10:00:00,64.74,64.83,64.64,64.83,10778.0,60.1124,60.196,60.0196,60.196,10778.0
2019-11-13 10:05:00,64.73,64.9,64.68,64.82,12571.0,60.1031,60.261,60.0567,60.1867,12571.0
2019-11-13 10:10:00,64.86,64.95,64.82,64.88,18228.0,60.2238,60.3074,60.1867,60.2424,18228.0
2019-11-13 10:15:00,64.89,65.1,64.89,65.07,14340.0,60.2517,60.4467,60.2517,60.4188,14340.0
2019-11-13 10:20:00,65.05,65.1,64.87,64.87,10868.0,60.4003,60.4467,60.2331,60.2331,10868.0
2019-11-13 10:25:00,64.87,64.87,64.54,64.62,36337.0,60.2331,60.2331,59.9267,60.001,36337.0
2019-11-13 10:30:00,64.62,64.67,64.55,64.65,8039.0,60.001,60.0474,59.936,60.0288,8039.0
2019-11-13 10:35:00,64.67,64.95,64.63,64.9,10962.0,60.0474,60.3074,60.0103,60.261,10962.0
2019-11-13 10:40:00,64.92,65.05,64.91,64.94,26573.0,60.2795,60.4003,60.2703,60.2981,26573.0
2019-11-13 10:45:00,64.91,65.03,64.89,64.98,8268.0,60.2703,60.3817,60.2517,60.3353,8268.0
2019-11-13 10:50:00,65.03,65.05,64.74,64.74,6337.0,60.3817,60.4003,60.1124,60.1124,6337.0
2019-11-13 10:55:00,64.64,64.72,64.61,64.72,9931.0,60.0196,60.0938,59.9917,60.0938,9931.0
2019-11-13 11:00:00,64.7,64.93,64.7,64.91,12754.0,60.0753,60.2888,60.0753,60.2703,12754.0
2019-11-13 11:05:00,64.91,64.97,64.86,64.87,7199.0,60.2703,60.326,60.2238,60.2331,7199.0
2019-11-13 11:10:00,64.88,64.91,64.74,64.8,10214.0,60.2424,60.2703,60.1124,60.1681,10214.0
2019-11-13 11:15:00,64.82,65.0,64.82,65.0,7506.0,60.1867,60.3538,60.1867,60.3538,7506.0
2019-11-13 11:20:00,65.0,65.21,65.0,65.15,23800.0,60.3538,60.5488,60.3538,60.4931,23800.0
2019-11-13 11:25:00,65.09,65.46,65.05,65.33,9614.0,60.4374,60.7809,60.4003,60.6602,9614.0
2019-11-13 11:30:00,65.34,65.46,65.31,65.43,11750.0,60.6695,60.7809,60.6417,60.7531,11750.0
2019-11-13 11:35:00,65.44,65.47,65.31,65.31,10763.0,60.7624,60.7902,60.6417,60.6417,10763.0
2019-11-13 11:40:00,65.34,65.37,65.25,65.35,11502.0,60.6695,60.6974,60.586,60.6788,11502.0
2019-11-13 11:45:00,65.36,65.36,65.03,65.03,4417.0,60.6881,60.6881,60.3817,60.3817,4417.0
2019-11-13 11:50:00,65.03,65.09,65.0,65.05,7161.0,60.3817,60.4374,60.3538,60.4003,7161.0
2019-11-13 11:55:00,65.06,65.13,65.05,65.1,3101.0,60.4095,60.4745,60.4003,60.4467,3101.0
2019-11-13 12:00:00,65.11,65.22,65.06,65.08,5804.0,60.456,60.5581,60.4095,60.4281,5804.0
2019-11-13 12:05:00,65.1,65.1,65.02,65.02,2508.0,60.4467,60.4467,60.3724,60.3724,2508.0
2019-11-13 12:10:00,65.03,65.03,64.89,64.95,6638.0,60.3817,60.3817,60.2517,60.3074,6638.0
2019-11-13 12:15:00,64.94,65.13,64.94,65.11,4954.0,60.2981,60.4745,60.2981,60.456,4954.0
2019-11-13 12:20:00,65.1,65.1,64.98,65.03,4542.0,60.4467,60.4467,60.3353,60.3817,4542.0
2019-11-13 12:25:00,65.05,65.09,65.03,65.06,12129.0,60.4003,60.4374,60.3817,60.4095,12129.0
2019-11-13 12:30:00,65.05,65.21,65.04,65.2,5042.0,60.4003,60.5488,60.391,60.5395,5042.0
2019-11-13 12:35:00,65.2,65.24,65.17,65.23,4701.0,60.5395,60.5767,60.5117,60.5674,4701.0
2019-11-13 12:40:00,65.28,65.28,65.07,65.13,12783.0,60.6138,60.6138,60.4188,60.4745,12783.0
2019-11-13 12:45:00,65.14,65.2,65.1,65.2,3517.0,60.4838,60.5395,60.4467,60.5395,3517.0
2019-11-13 12:50:00,65.2,65.23,65.05,65.12,15649.0,60.5395,60.5674,60.4003,60.4652,15649.0
2019-11-13 12:55:00,65.13,65.18,65.09,65.12,4019.0,60.4745,60.521,60.4374,60.4652,4019.0
2019-11-13 13:00:00,65.14,65.23,65.14,65.17,5863.0,60.4838,60.5674,60.4838,60.5117,5863.0
2019-11-13 13:05:00,65.16,65.18,65.08,65.08,6788.0,60.5024,60.521,60.4281,60.4281,6788.0
2019-11-13 13:10:00,65.06,65.07,64.96,65.07,7488.0,60.4095,60.4188,60.3167,60.4188,7488.0
2019-11-13 13:15:00,65.03,65.12,65.03,65.12,3343.0,60.3817,60.4652,60.3817,60.4652,3343.0
2019-11-13 13:20:00,65.14,65.14,64.97,64.99,7628.0,60.4838,60.4838,60.326,60.3445,7628.0
2019-11-13 13:25:00,64.97,64.99,64.95,64.95,5188.0,60.326,60.3445,60.3074,60.3074,5188.0
2019-11-13 13:30:00,64.95,65.07,64.95,64.99,11048.0,60.3074,60.4188,60.3074,60.3445,11048.0
2019-11-13 13:35:00,64.97,64.97,64.81,64.83,6214.0,60.326,60.326,60.1774,60.196,6214.0
2019-11-13 13:40:00,64.83,64.88,64.83,64.86,5588.0,60.196,60.2424,60.196,60.2238,5588.0
2019-11-13 13:45:00,64.86,64.86,64.78,64.82,14337.0,60.2238,60.2238,60.1496,60.1867,14337.0
2019-11-13 13:50:00,64.84,64.97,64.83,64.95,5100.0,60.2053,60.326,60.196,60.3074,5100.0
2019-11-13 13:55:00,64.96,64.99,64.63,64.64,11931.0,60.3167,60.3445,60.0103,60.0196,11931.0
2019-11-13 14:00:00,64.69,64.74,64.61,64.73,6148.0,60.066,60.1124,59.9917,60.1031,6148.0
2019-11-13 14:05:00,64.74,64.74,64.68,64.71,4776.0,60.1124,60.1124,60.0567,60.0846,4776.0
2019-11-13 14:10:00,64.7,64.72,64.54,64.56,16021.0,60.0753,60.0938,59.9267,59.9453,16021.0
2019-11-13 14:15:00,64.58,64.69,64.55,64.69,7002.0,59.9638,60.066,59.936,60.066,7002.0
2019-11-13 14:20:00,64.67,64.75,64.63,64.7,8371.0,60.0474,60.1217,60.0103,60.0753,8371.0
2019-11-13 14:25:00,64.69,64.74,64.63,64.65,6772.0,60.066,60.1124,60.0103,60.0288,6772.0
2019-11-13 14:30:00,64.64,64.78,64.64,64.73,7228.0,60.0196,60.1496,60.0196,60.1031,7228.0
2019-11-13 14:35:00,64.73,64.95,64.71,64.9,11252.0,60.1031,60.3074,60.0846,60.261,11252.0
2019-11-13 14:40:00,64.9,64.97,64.86,64.95,5414.0,60.261,60.326,60.2238,60.3074,5414.0
2019-11-13 14:45:00,64.95,64.96,64.86,64.88,6080.0,60.3074,60.3167,60.2238,60.2424,6080.0
2019-11-13 14:50:00,64.87,65.09,64.87,65.08,11968.0,60.2331,60.4374,60.2331,60.4281,11968.0
2019-11-13 14:55:00,65.09,65.15,64.95,64.95,18065.0,60.4374,60.4931,60.3074,60.3074,18065.0
2019-11-13 15:00:00,64.97,64.97,64.86,64.88,17743.0,60.326,60.326,60.2238,60.2424,17743.0
2019-11-13 15:05:00,64.87,65.02,64.87,65.02,14566.0,60.2331,60.3724,60.2331,60.3724,14566.0
2019-11-13 15:10:00,65.02,65.12,65.02,65.06,13397.0,60.3724,60.4652,60.3724,60.4095,13397.0
2019-11-13 15:15:00,65.05,65.11,64.98,65.03,12090.0,60.4003,60.456,60.3353,60.3817,12090.0
2019-11-13 15:20:00,65.02,65.1,65.01,65.08,15260.0,60.3724,60.4467,60.3631,60.4281,15260.0
2019-11-13 15:25:00,65.06,65.06,65.01,65.06,10450.0,60.4095,60.4095,60.3631,60.4095,10450.0
2019-11-13 15:30:00,65.05,65.16,65.04,65.05,15126.0,60.4003,60.5024,60.391,60.4003,15126.0
2019-11-13 15:35:00,65.04,65.14,65.02,65.1,16842.0,60.391,60.4838,60.3724,60.4467,16842.0
2019-11-13 15:40:00,65.11,65.33,65.11,65.27,33284.0,60.456,60.6602,60.456,60.6045,33284.0
2019-11-13 15:45:00,65.26,65.26,65.15,65.22,29120.0,60.5952,60.5952,60.4931,60.5581,29120.0
2019-11-13 15:50:00,65.21,65.21,65.11,65.12,40123.0,60.5488,60.5488,60.456,60.4652,40123.0
2019-11-13 15:55:00,65.12,65.31,65.1,65.16,74682.0,60.4652,60.6417,60.4467,60.5024,74682.0
2019-11-14 09:30:00,64.37,64.87,64.12,64.65,39886.0,59.7689,60.2331,59.5367,60.0288,39886.0
2019-11-14 09:35:00,64.66,64.89,64.59,64.76,11977.0,60.0381,60.2517,59.9731,60.131,11977.0
2019-11-14 09:40:00,64.76,64.76,64.3,64.44,10325.0,60.131,60.131,59.7039,59.8339,10325.0
2019-11-14 09:45:00,64.43,64.51,64.2,64.26,15779.0,59.8246,59.8988,59.611,59.6667,15779.0
2019-11-14 09:50:00,64.2,64.32,64.03,64.15,13618.0,59.611,59.7224,59.4532,59.5646,13618.0
2019-11-14 09:55:00,64.17,64.34,64.17,64.31,20673.0,59.5832,59.741,59.5832,59.7131,20673.0
2019-11-14 10:00:00,64.35,64.82,64.35,64.78,18098.0,59.7503,60.1867,59.7503,60.1496,18098.0
2019-11-14 10:05:00,64.78,65.12,64.71,64.93,12855.0,60.1496,60.4652,60.0846,60.2888,12855.0
2019-11-14 10:10:00,64.89,65.0,64.75,64.95,10605.0,60.2517,60.3538,60.1217,60.3074,10605.0
2019-11-14 10:15:00,64.98,65.09,64.97,64.97,9998.0,60.3353,60.4374,60.326,60.326,9998.0
2019-11-14 10:20:00,64.96,65.25,64.93,64.96,7677.0,60.3167,60.586,60.2888,60.3167,7677.0
2019-11-14 10:25:00,64.92,65.01,64.87,64.96,9344.0,60.2795,60.3631,60.2331,60.3167,9344.0
2019-11-14 10:30:00,64.92,65.0,64.83,64.85,10157.0,60.2795,60.3538,60.196,60.2145,10157.0
2019-11-14 10:35:00,64.8,64.93,64.78,64.86,11559.0,60.1681,60.2888,60.1496,60.2238,11559.0
2019-11-14 10:40:00,64.84,65.1,64.82,65.08,6929.0,60.2053,60.4467,60.1867,60.4281,6929.0
2019-11-14 10:45:00,65.09,65.1,64.81,64.82,4913.0,60.4374,60.4467,60.1774,60.1867,4913.0
2019-11-14 10:50:00,64.82,64.9,64.72,64.81,6761.0,60.1867,60.261,60.0938,60.1774,6761.0
2019-11-14 10:55:00,64.84,64.85,64.58,64.62,8245.0,60.2053,60.2145,59.9638,60.001,8245.0
2019-11-14 11:00:00,64.54,64.54,64.4,64.49,10256.0,59.9267,59.9267,59.7967,59.8803,10256.0
2019-11-14 11:05:00,64.53,64.53,64.29,64.41,6987.0,59.9174,59.9174,59.6946,59.806,6987.0
2019-11-14 11:10:00,64.42,64.42,64.26,64.4,7615.0,59.8153,59.8153,59.6667,59.7967,7615.0
2019-11-14 11:15:00,64.38,64.42,64.32,64.37,7530.0,59.7781,59.8153,59.7224,59.7689,7530.0
2019-11-14 11:20:00,64.35,64.5,64.34,64.45,8498.0,59.7503,59.8896,59.741,59.8431,8498.0
2019-11-14 11:25:00,64.45,64.5,64.37,64.47,9260.0,59.8431,59.8896,59.7689,59.8617,9260.0
2019-11-14 11:30:00,64.5,64.52,64.45,64.45,6975.0,59.8896,59.9081,59.8431,59.8431,6975.0
2019-11-14 11:35:00,64.45,64.51,64.4,64.4,8803.0,59.8431,59.8988,59.7967,59.7967,8803.0
2019-11-14 11:40:00,64.39,64.42,64.27,64.32,8214.0,59.7874,59.8153,59.676,59.7224,8214.0
2019-11-14 11:45:00,64.33,64.47,64.3,64.38,24141.0,59.7317,59.8617,59.7039,59.7781,24141.0
2019-11-14 11:50:00,64.39,64.59,64.39,64.57,7800.0,59.7874,59.9731,59.7874,59.9546,7800.0
2019-11-14 11:55:00,64.61,64.75,64.54,64.71,6788.0,59.9917,60.1217,59.9267,60.0846,6788.0
2019-11-14 12:00:00,64.74,64.75,64.61,64.61,7297.0,60.1124,60.1217,59.9917,59.9917,7297.0
2019-11-14 12:05:00,64.61,64.61,64.44,64.44,6398.0,59.9917,59.9917,59.8339,59.8339,6398.0
2019-11-14 12:10:00,64.43,64.51,64.42,64.47,5844.0,59.8246,59.8988,59.8153,59.8617,5844.0
2019-11-14 12:15:00,64.49,64.55,64.45,64.45,12399.0,59.8803,59.936,59.8431,59.8431,12399.0
2019-11-14 12:20:00,64.45,64.46,64.34,64.39,6399.0,59.8431,59.8524,59.741,59.7874,6399.0
2019-11-14 12:25:00,64.41,64.47,64.4,64.47,3600.0,59.806,59.8617,59.7967,59.8617,3600.0
2019-11-14 12:30:00,64.47,64.53,64.47,64.53,6901.0,59.8617,59.9174,59.8617,59.9174,6901.0
2019-11-14 12:35:00,64.52,64.69,64.52,64.66,14505.0,59.9081,60.066,59.9081,60.0381,14505.0
2019-11-14 12:40:00,64.66,64.7,64.62,64.65,11526.0,60.0381,60.0753,60.001,60.0288,11526.0
2019-11-14 12:45:00,64.65,64.65,64.52,64.6,3544.0,60.0288,60.0288,59.9081,59.9824,3544.0
2019-11-14 12:50:00,64.63,64.66,64.56,64.56,5580.0,60.0103,60.0381,59.9453,59.9453,5580.0
2019-11-14 12:55:00,64.56,64.68,64.56,64.67,4687.0,59.9453,60.0567,59.9453,60.0474,4687.0
2019-11-14 13:00:00,64.67,64.79,64.67,64.79,6254.0,60.0474,60.1588,60.0474,60.1588,6254.0
2019-11-14 13:05:00,64.78,64.82,64.76,64.8,3825.0,60.1496,60.1867,60.131,60.1681,3825.0
2019-11-14 13:10:00,64.77,64.84,64.74,64.84,4149.0,60.1403,60.2053,60.1124,60.2053,4149.0
2019-11-14 13:15:00,64.85,64.89,64.84,64.84,5888.0,60.2145,60.2517,60.2053,60.2053,5888.0
2019-11-14 13:20:00,64.84,65.01,64.82,65.0,15796.0,60.2053,60.3631,60.1867,60.3538,15796.0
2019-11-14 13:25:00,64.99,65.05,64.99,65.05,4402.0,60.3445,60.4003,60.3445,60.4003,4402.0
2019-11-14 13:30:00,65.06,65.07,64.95,64.96,5462.0,60.4095,60.4188,60.3074,60.3167,5462.0
2019-11-14 13:35:00,64.96,64.97,64.86,64.86,5400.0,60.3167,60.326,60.2238,60.2238,5400.0
2019-11-14 13:40:00,64.83,64.86,64.79,64.84,10469.0,60.196,60.2238,60.1588,60.2053,10469.0
2019-11-14 13:45:00,64.84,64.93,64.83,64.9,5990.0,60.2053,60.2888,60.196,60.261,5990.0
2019-11-14 13:50:00,64.9,64.94,64.9,64.9,5593.0,60.261,60.2981,60.261,60.261,5593.0
2019-11-14 13:55:00,64.9,64.91,64.73,64.86,16370.0,60.261,60.2703,60.1031,60.2238,16370.0
2019-11-14 14:00:00,64.84,64.91,64.81,64.86,4501.0,60.2053,60.2703,60.1774,60.2238,4501.0
2019-11-14 14:05:00,64.88,64.95,64.88,64.93,5824.0,60.2424,60.3074,60.2424,60.2888,5824.0
2019-11-14 14:10:00,64.94,65.05,64.92,65.02,3321.0,60.2981,60.4003,60.2795,60.3724,3321.0
2019-11-14 14:15:00,65.04,65.05,64.97,64.97,10147.0,60.391,60.4003,60.326,60.326,10147.0
2019-11-14 14:20:00,65.0,65.0,64.91,64.96,5140.0,60.3538,60.3538,60.2703,60.3167,5140.0
2019-11-14 14:25:00,64.93,64.98,64.9,64.92,3500.0,60.2888,60.3353,60.261,60.2795,3500.0
2019-11-14 14:30:00,64.91,64.96,64.88,64.94,12163.0,60.2703,60.3167,60.2424,60.2981,12163.0
2019-11-14 14:35:00,64.94,65.04,64.94,65.03,5455.0,60.2981,60.391,60.2981,60.3817,5455.0
2019-11-14 14:40:00,65.05,65.18,65.05,65.17,7676.0,60.4003,60.521,60.4003,60.5117,7676.0
2019-11-14 14:45:00,65.16,65.2,65.14,65.17,5835.0,60.5024,60.5395,60.4838,60.5117,5835.0
2019-11-14 14:50:00,65.14,65.25,65.14,65.21,5884.0,60.4838,60.586,60.4838,60.5488,5884.0
2019-11-14 14:55:00,65.22,65.28,65.22,65.25,6039.0,60.5581,60.6138,60.5581,60.586,6039.0
2019-11-14 15:00:00,65.26,65.34,65.24,65.31,7332.0,60.5952,60.6695,60.5767,60.6417,7332.0
2019-11-14 15:05:00,65.31,65.4,65.3,65.4,7168.0,60.6417,60.7252,60.6324,60.7252,7168.0
2019-11-14 15:10:00,65.4,65.4,65.34,65.37,4701.0,60.7252,60.7252,60.6695,60.6974,4701.0
2019-11-14 15:15:00,65.36,65.43,65.36,65.43,8364.0,60.6881,60.7531,60.6881,60.7531,8364.0
2019-11-14 15:20:00,65.43,65.49,65.41,65.46,13868.0,60.7531,60.8088,60.7345,60.7809,13868.0
2019-11-14 15:25:00,65.46,65.47,65.35,65.37,9185.0,60.7809,60.7902,60.6788,60.6974,9185.0
2019-11-14 15:30:00,65.38,65.39,65.29,65.36,15265.0,60.7067,60.7159,60.6231,60.6881,15265.0
2019-11-14 15:35:00,65.35,65.43,65.35,65.4,14395.0,60.6788,60.7531,60.6788,60.7252,14395.0
2019-11-14 15:40:00,65.41,65.47,65.39,65.46,14477.0,60.7345,60.7902,60.7159,60.7809,14477.0
2019-11-14 15:45:00,65.46,65.47,65.42,65.44,13137.0,60.7809,60.7902,60.7438,60.7624,13137.0
2019-11-14 15:50:00,65.44,65.53,65.44,65.5,21572.0,60.7624,60.8459,60.7624,60.8181,21572.0
2019-11-14 15:55:00,65.51,65.59,65.5,65.54,42869.0,60.8274,60.9017,60.8181,60.8552,42869.0
2019-11-15 09:30:00,66.1,66.84,66.0,66.78,58125.0,61.3752,62.0623,61.2823,62.0066,58125.0
2019-11-15 09:35:00,66.79,67.32,66.73,67.21,21502.0,62.0159,62.508,61.9602,62.4059,21502.0
2019-11-15 09:40:00,67.24,67.37,66.91,67.14,14619.0,62.4337,62.5544,62.1273,62.3409,14619.0
2019-11-15 09:45:00,67.14,67.16,66.71,66.71,8234.0,62.3409,62.3594,61.9416,61.9416,8234.0
2019-11-15 09:50:00,66.77,66.85,66.53,66.8,12967.0,61.9973,62.0716,61.7745,62.0252,12967.0
2019-11-15 09:55:00,66.77,66.92,66.62,66.81,6123.0,61.9973,62.1366,61.858,62.0344,6123.0
2019-11-15 10:00:00,66.82,67.03,66.8,66.84,8406.0,62.0437,62.2387,62.0252,62.0623,8406.0
2019-11-15 10:05:00,66.85,66.98,66.82,66.82,7885.0,62.0716,62.1923,62.0437,62.0437,7885.0
2019-11-15 10:10:00,66.82,67.11,66.8,67.11,7359.0,62.0437,62.313,62.0252,62.313,7359.0
2019-11-15 10:15:00,67.05,67.09,66.89,66.89,13081.0,62.2573,62.2944,62.1087,62.1087,13081.0
2019-11-15 10:20:00,66.86,66.89,66.74,66.78,5572.0,62.0809,62.1087,61.9695,62.0066,5572.0
2019-11-15 10:25:00,66.75,66.9,66.7,66.71,11337.0,61.9787,62.118,61.9323,61.9416,11337.0
2019-11-15 10:30:00,66.73,66.73,66.39,66.39,4891.0,61.9602,61.9602,61.6445,61.6445,4891.0
2019-11-15 10:35:00,66.39,66.43,66.18,66.22,6407.0,61.6445,61.6816,61.4495,61.4866,6407.0
2019-11-15 10:40:00,66.22,66.34,66.17,66.18,6369.0,61.4866,61.598,61.4402,61.4495,6369.0
2019-11-15 10:45:00,66.21,66.34,66.18,66.34,5251.0,61.4773,61.598,61.4495,61.598,5251.0
2019-11-15 10:50:00,66.32,66.44,66.26,66.3,5972.0,61.5795,61.6909,61.5238,61.5609,5972.0
2019-11-15 10:55:00,66.3,66.45,66.26,66.29,5859.0,61.5609,61.7002,61.5238,61.5516,5859.0
2019-11-15 11:00:00,66.26,66.58,66.26,66.58,4928.0,61.5238,61.8209,61.5238,61.8209,4928.0
2019-11-15 11:05:00,66.55,66.7,66.48,66.58,4777.0,61.793,61.9323,61.728,61.8209,4777.0
2019-11-15 11:10:00,66.55,66.59,66.32,66.38,12534.0,61.793,61.8302,61.5795,61.6352,12534.0
2019-11-15 11:15:00,66.41,66.51,66.32,66.49,7157.0,61.663,61.7559,61.5795,61.7373,7157.0
2019-11-15 11:20:00,66.51,66.66,66.5,66.59,9400.0,61.7559,61.8952,61.7466,61.8302,9400.0
2019-11-15 11:25:00,66.59,66.64,66.54,66.57,8696.0,61.8302,61.8766,61.7837,61.8116,8696.0
2019-11-15 11:30:00,66.57,66.7,66.56,66.61,12873.0,61.8116,61.9323,61.8023,61.8487,12873.0
2019-11-15 11:35:00,66.61,66.63,66.31,66.31,10323.0,61.8487,61.8673,61.5702,61.5702,10323.0
2019-11-15 11:40:00,66.31,66.44,66.31,66.44,9040.0,61.5702,61.6909,61.5702,61.6909,9040.0
2019-11-15 11:45:00,66.42,66.42,66.19,66.23,11812.0,61.6723,61.6723,61.4588,61.4959,11812.0
2019-11-15 11:50:00,66.18,66.25,66.12,66.13,10557.0,61.4495,61.5145,61.3938,61.4031,10557.0
2019-11-15 11:55:00,66.14,66.19,66.11,66.12,4480.0,61.4123,61.4588,61.3845,61.3938,4480.0
2019-11-15 12:00:00,66.12,66.13,66.04,66.12,5749.0,61.3938,61.4031,61.3195,61.3938,5749.0
2019-11-15 12:05:00,66.11,66.18,66.08,66.18,4237.0,61.3845,61.4495,61.3566,61.4495,4237.0
2019-11-15 12:10:00,66.21,66.24,66.17,66.21,2908.0,61.4773,61.5052,61.4402,61.4773,2908.0
2019-11-15 12:15:00,66.23,66.34,66.23,66.27,5005.0,61.4959,61.598,61.4959,61.533,5005.0
2019-11-15 12:20:00,66.26,66.38,66.26,66.35,4963.0,61.5238,61.6352,61.5238,61.6073,4963.0
2019-11-15 12:25:00,66.33,66.34,66.22,66.22,5214.0,61.5888,61.598,61.4866,61.4866,5214.0
2019-11-15 12:30:00,66.24,66.25,66.16,66.16,2675.0,61.5052,61.5145,61.4309,61.4309,2675.0
2019-11-15 12:35:00,66.13,66.16,66.09,66.11,3673.0,61.4031,61.4309,61.3659,61.3845,3673.0
2019-11-15 12:40:00,66.1,66.18,66.07,66.15,3223.0,61.3752,61.4495,61.3473,61.4216,3223.0
2019-11-15 12:45:00,66.15,66.2,66.13,66.19,5081.0,61.4216,61.468,61.4031,61.4588,5081.0
2019-11-15 12:50:00,66.2,66.29,66.18,66.28,7610.0,61.468,61.5516,61.4495,61.5423,7610.0
2019-11-15 12:55:00,66.27,66.27,66.16,66.2,4939.0,61.533,61.533,61.4309,61.468,4939.0
2019-11-15 13:00:00,66.19,66.21,66.16,66.2,3679.0,61.4588,61.4773,61.4309,61.468,3679.0
2019-11-15 13:05:00,66.19,66.21,66.16,66.21,2716.0,61.4588,61.4773,61.4309,61.4773,2716.0
2019-11-15 13:10:00,66.19,66.34,66.19,66.34,5131.0,61.4588,61.598,61.4588,61.598,5131.0
2019-11-15 13:15:00,66.33,66.44,66.33,66.42,3085.0,61.5888,61.6909,61.5888,61.6723,3085.0
2019-11-15 13:20:00,66.4,66.41,66.38,66.38,1716.0,61.6538,61.663,61.6352,61.6352,1716.0
2019-11-15 13:25:00,66.4,66.46,66.4,66.43,2751.0,61.6538,61.7095,61.6538,61.6816,2751.0
2019-11-15 13:30:00,66.41,66.41,66.33,66.33,3110.0,61.663,61.663,61.5888,61.5888,3110.0
2019-11-15 13:35:00,66.33,66.33,66.26,66.33,3822.0,61.5888,61.5888,61.5238,61.5888,3822.0
2019-11-15 13:40:00,66.33,66.35,66.28,66.31,4614.0,61.5888,61.6073,61.5423,61.5702,4614.0
2019-11-15 13:45:00,66.31,66.32,66.27,66.28,5066.0,61.5702,61.5795,61.533,61.5423,5066.0
2019-11-15 13:50:00,66.29,66.33,66.29,66.3,2375.0,61.5516,61.5888,61.5516,61.5609,2375.0
2019-11-15 13:55:00,66.29,66.35,66.26,66.27,4250.0,61.5516,61.6073,61.5238,61.533,4250.0
2019-11-15 14:00:00,66.25,66.27,66.23,66.23,8599.0,61.5145,61.533,61.4959,61.4959,8599.0
2019-11-15 14:05:00,66.23,66.25,66.17,66.2,5567.0,61.4959,61.5145,61.4402,61.468,5567.0
2019-11-15 14:10:00,66.2,66.24,66.2,66.21,3540.0,61.468,61.5052,61.468,61.4773,3540.0
2019-11-15 14:15:00,66.19,66.22,66.13,66.13,3564.0,61.4588,61.4866,61.4031,61.4031,3564.0
2019-11-15 14:20:00,66.13,66.15,66.07,66.12,5322.0,61.4031,61.4216,61.3473,61.3938,5322.0
2019-11-15 14:25:00,66.11,66.11,66.0,66.03,6540.0,61.3845,61.3845,61.2823,61.3102,6540.0
2019-11-15 14:30:00,66.03,66.04,65.92,65.95,5123.0,61.3102,61.3195,61.2081,61.2359,5123.0
2019-11-15 14:35:00,65.94,66.0,65.94,65.98,2429.0,61.2266,61.2823,61.2266,61.2638,2429.0
2019-11-15 14:40:00,65.99,65.99,65.83,65.91,22632.0,61.2731,61.2731,61.1245,61.1988,22632.0
2019-11-15 14:45:00,65.91,65.93,65.82,65.86,5069.0,61.1988,61.2173,61.1152,61.1524,5069.0
2019-11-15 14:50:00,65.86,65.88,65.8,65.8,4849.0,61.1524,61.1709,61.0966,61.0966,4849.0
2019-11-15 14:55:00,65.78,65.84,65.76,65.83,6475.0,61.0781,61.1338,61.0595,61.1245,6475.0
2019-11-15 15:00:00,65.81,65.82,65.75,65.78,3597.0,61.1059,61.1152,61.0502,61.0781,3597.0
2019-11-15 15:05:00,65.76,65.76,65.69,65.73,8696.0,61.0595,61.0595,60.9945,61.0316,8696.0
2019-11-15 15:10:00,65.75,65.79,65.75,65.76,2200.0,61.0502,61.0874,61.0502,61.0595,2200.0
2019-11-15 15:15:00,65.76,65.77,65.7,65.7,10148.0,61.0595,61.0688,61.0038,61.0038,10148.0
2019-11-15 15:20:00,65.7,65.71,65.62,65.67,11103.0,61.0038,61.0131,60.9295,60.9759,11103.0
2019-11-15 15:25:00,65.7,65.75,65.7,65.73,10638.0,61.0038,61.0502,61.0038,61.0316,10638.0
2019-11-15 15:30:00,65.73,65.76,65.67,65.75,21778.0,61.0316,61.0595,60.9759,61.0502,21778.0
2019-11-15 15:35:00,65.76,65.87,65.75,65.83,12543.0,61.0595,61.1616,61.0502,61.1245,12543.0
2019-11-15 15:40:00,65.85,65.91,65.82,65.91,19473.0,61.1431,61.1988,61.1152,61.1988,19473.0
2019-11-15 15:45:00,65.91,66.05,65.9,66.05,23628.0,61.1988,61.3288,61.1895,61.3288,23628.0
2019-11-15 15:50:00,66.05,66.15,65.97,66.0,40933.0,61.3288,61.4216,61.2545,61.2823,40933.0
2019-11-15 15:55:00,66.0,66.23,66.0,66.15,83047.0,61.2823,61.4959,61.2823,61.4216,83047.0
2019-11-18 09:30:00,66.12,66.14,65.66,65.96,29202.0,61.3938,61.4123,60.9666,61.2452,29202.0
2019-11-18 09:35:00,66.0,66.11,65.62,65.72,17972.0,61.2823,61.3845,60.9295,61.0224,17972.0
2019-11-18 09:40:00,65.83,65.84,65.31,65.61,22876.0,61.1245,61.1338,60.6417,60.9202,22876.0
2019-11-18 09:45:00,65.54,65.55,65.24,65.3,13263.0,60.8552,60.8645,60.5767,60.6324,13263.0
2019-11-18 09:50:00,65.28,65.87,65.27,65.84,7841.0,60.6138,61.1616,60.6045,61.1338,7841.0
2019-11-18 09:55:00,65.81,66.02,65.75,66.02,7236.0,61.1059,61.3009,61.0502,61.3009,7236.0
2019-11-18 10:00:00,66.1,66.25,66.01,66.25,6098.0,61.3752,61.5145,61.2916,61.5145,6098.0
2019-11-18 10:05:00,66.31,66.5,66.25,66.38,10636.0,61.5702,61.7466,61.5145,61.6352,10636.0
2019-11-18 10:10:00,66.28,66.33,66.12,66.23,6929.0,61.5423,61.5888,61.3938,61.4959,6929.0
2019-11-18 10:15:00,66.19,66.2,66.0,66.06,16628.0,61.4588,61.468,61.2823,61.3381,16628.0
2019-11-18 10:20:00,66.05,66.2,66.0,66.03,3709.0,61.3288,61.468,61.2823,61.3102,3709.0
2019-11-18 10:25:00,66.01,66.2,66.0,66.2,4908.0,61.2916,61.468,61.2823,61.468,4908.0
2019-11-18 10:30:00,66.22,66.36,66.18,66.29,4239.0,61.4866,61.6166,61.4495,61.5516,4239.0
2019-11-18 10:35:00,66.31,66.46,66.29,66.46,8964.0,61.5702,61.7095,61.5516,61.7095,8964.0
2019-11-18 10:40:00,66.41,66.44,66.32,66.36,5350.0,61.663,61.6909,61.5795,61.6166,5350.0
2019-11-18 10:45:00,66.31,66.56,66.31,66.53,4902.0,61.5702,61.8023,61.5702,61.7745,4902.0
2019-11-18 10:50:00,66.51,66.71,66.51,66.68,6918.0,61.7559,61.9416,61.7559,61.9137,6918.0
2019-11-18 10:55:00,66.65,66.68,66.57,66.6,5349.0,61.8859,61.9137,61.8116,61.8395,5349.0
2019-11-18 11:00:00,66.61,66.73,66.61,66.69,19491.0,61.8487,61.9602,61.8487,61.923,19491.0
2019-11-18 11:05:00,66.7,66.75,66.66,66.66,5969.0,61.9323,61.9787,61.8952,61.8952,5969.0
2019-11-18 11:10:00,66.66,66.82,66.66,66.79,8363.0,61.8952,62.0437,61.8952,62.0159,8363.0
2019-11-18 11:15:00,66.77,66.84,66.74,66.8,7975.0,61.9973,62.0623,61.9695,62.0252,7975.0
2019-11-18 11:20:00,66.78,66.93,66.77,66.91,7955.0,62.0066,62.1459,61.9973,62.1273,7955.0
2019-11-18 11:25:00,66.92,66.94,66.88,66.91,7708.0,62.1366,62.1552,62.0994,62.1273,7708.0
2019-11-18 11:30:00,66.93,66.98,66.78,66.89,10487.0,62.1459,62.1923,62.0066,62.1087,10487.0
2019-11-18 11:35:00,66.84,66.85,66.77,66.81,10211.0,62.0623,62.0716,61.9973,62.0344,10211.0
2019-11-18 11:40:00,66.8,66.85,66.79,66.8,4606.0,62.0252,62.0716,62.0159,62.0252,4606.0
2019-11-18 11:45:00,66.81,66.9,66.78,66.9,4509.0,62.0344,62.118,62.0066,62.118,4509.0
2019-11-18 11:50:00,66.93,67.0,66.93,66.97,10464.0,62.1459,62.2109,62.1459,62.183,10464.0
2019-11-18 11:55:00,66.97,66.97,66.91,66.95,6149.0,62.183,62.183,62.1273,62.1644,6149.0
2019-11-18 12:00:00,66.96,67.03,66.87,66.89,15515.0,62.1737,62.2387,62.0902,62.1087,15515.0
2019-11-18 12:05:00,66.9,66.91,66.87,66.89,2878.0,62.118,62.1273,62.0902,62.1087,2878.0
2019-11-18 12:10:00,66.88,67.02,66.88,66.98,8097.0,62.0994,62.2294,62.0994,62.1923,8097.0
2019-11-18 12:15:00,67.0,67.04,66.98,66.98,8005.0,62.2109,62.248,62.1923,62.1923,8005.0
2019-11-18 12:20:00,66.99,67.11,66.99,67.08,4755.0,62.2016,62.313,62.2016,62.2851,4755.0
2019-11-18 12:25:00,67.07,67.14,67.07,67.14,8753.0,62.2759,62.3409,62.2759,62.3409,8753.0
2019-11-18 12:30:00,67.14,67.19,67.13,67.17,7585.0,62.3409,62.3873,62.3316,62.3687,7585.0
2019-11-18 12:35:00,67.17,67.24,67.16,67.21,8929.0,62.3687,62.4337,62.3594,62.4059,8929.0
2019-11-18 12:40:00,67.22,67.26,67.22,67.22,7078.0,62.4151,62.4523,62.4151,62.4151,7078.0
2019-11-18 12:45:00,67.16,67.16,66.95,66.95,8298.0,62.3594,62.3594,62.1644,62.1644,8298.0
2019-11-18 12:50:00,66.95,66.99,66.95,66.96,4664.0,62.1644,62.2016,62.1644,62.1737,4664.0
2019-11-18 12:55:00,66.96,67.0,66.95,66.98,5293.0,62.1737,62.2109,62.1644,62.1923,5293.0
2019-11-18 13:00:00,66.98,66.98,66.91,66.94,9791.0,62.1923,62.1923,62.1273,62.1552,9791.0
2019-11-18 13:05:00,66.92,66.93,66.87,66.87,6256.0,62.1366,62.1459,62.0902,62.0902,6256.0
2019-11-18 13:10:00,66.89,66.93,66.85,66.85,5845.0,62.1087,62.1459,62.0716,62.0716,5845.0
2019-11-18 13:15:00,66.86,66.87,66.8,66.87,4169.0,62.0809,62.0902,62.0252,62.0902,4169.0
2019-11-18 13:20:00,66.86,66.9,66.84,66.89,6562.0,62.0809,62.118,62.0623,62.1087,6562.0
2019-11-18 13:25:00,66.89,67.03,66.89,67.0,8268.0,62.1087,62.2387,62.1087,62.2109,8268.0
2019-11-18 13:30:00,67.02,67.06,67.0,67.05,7663.0,62.2294,62.2666,62.2109,62.2573,7663.0
2019-11-18 13:35:00,67.05,67.14,67.04,67.13,5188.0,62.2573,62.3409,62.248,62.3316,5188.0
2019-11-18 13:40:00,67.12,67.25,67.11,67.24,11920.0,62.3223,62.443,62.313,62.4337,11920.0
2019-11-18 13:45:00,67.25,67.26,67.05,67.13,24682.0,62.443,62.4523,62.2573,62.3316,24682.0
2019-11-18 13:50:00,67.13,67.22,67.13,67.22,7910.0,62.3316,62.4151,62.3316,62.4151,7910.0
2019-11-18 13:55:00,67.21,67.25,67.21,67.24,7435.0,62.4059,62.443,62.4059,62.4337,7435.0
2019-11-18 14:00:00,67.23,67.29,67.22,67.28,6054.0,62.4244,62.4801,62.4151,62.4709,6054.0
2019-11-18 14:05:00,67.29,67.29,67.21,67.21,6124.0,62.4801,62.4801,62.4059,62.4059,6124.0
2019-11-18 14:10:00,67.22,67.27,67.22,67.27,2834.0,62.4151,62.4616,62.4151,62.4616,2834.0
2019-11-18 14:15:00,67.27,67.35,67.25,67.34,5750.0,62.4616,62.5358,62.443,62.5266,5750.0
2019-11-18 14:20:00,67.35,67.36,67.16,67.16,15938.0,62.5358,62.5451,62.3594,62.3594,15938.0
2019-11-18 14:25:00,67.18,67.28,67.18,67.28,6619.0,62.378,62.4709,62.378,62.4709,6619.0
2019-11-18 14:30:00,67.27,67.3,67.26,67.29,6659.0,62.4616,62.4894,62.4523,62.4801,6659.0
2019-11-18 14:35:00,67.29,67.3,67.25,67.3,19602.0,62.4801,62.4894,62.443,62.4894,19602.0
2019-11-18 14:40:00,67.3,67.34,67.29,67.31,7600.0,62.4894,62.5266,62.4801,62.4987,7600.0
2019-11-18 14:45:00,67.31,67.32,67.26,67.27,9908.0,62.4987,62.508,62.4523,62.4616,9908.0
2019-11-18 14:50:00,67.27,67.27,67.14,67.22,7516.0,62.4616,62.4616,62.3409,62.4151,7516.0
2019-11-18 14:55:00,67.22,67.22,67.14,67.17,20034.0,62.4151,62.4151,62.3409,62.3687,20034.0
2019-11-18 15:00:00,67.16,67.19,66.95,66.97,22126.0,62.3594,62.3873,62.1644,62.183,22126.0
2019-11-18 15:05:00,66.96,67.06,66.92,67.02,8431.0,62.1737,62.2666,62.1366,62.2294,8431.0
2019-11-18 15:10:00,67.02,67.06,66.97,67.02,5231.0,62.2294,62.2666,62.183,62.2294,5231.0
2019-11-18 15:15:00,67.02,67.07,67.01,67.03,12438.0,62.2294,62.2759,62.2202,62.2387,12438.0
2019-11-18 15:20:00,67.03,67.04,66.99,67.01,10192.0,62.2387,62.248,62.2016,62.2202,10192.0
2019-11-18 15:25:00,67.01,67.11,67.0,67.11,10996.0,62.2202,62.313,62.2109,62.313,10996.0
2019-11-18 15:30:00,67.1,67.14,67.07,67.13,18079.0,62.3037,62.3409,62.2759,62.3316,18079.0
2019-11-18 15:35:00,67.13,67.22,67.03,67.09,24942.0,62.3316,62.4151,62.2387,62.2944,24942.0
2019-11-18 15:40:00,67.09,67.14,67.07,67.13,22669.0,62.2944,62.3409,62.2759,62.3316,22669.0
2019-11-18 15:45:00,67.13,67.14,66.96,67.02,34619.0,62.3316,62.3409,62.1737,62.2294,34619.0
2019-11-18 15:50:00,67.02,67.07,67.0,67.04,32121.0,62.2294,62.2759,62.2109,62.248,32121.0
2019-11-18 15:55:00,67.06,67.19,67.06,67.1,54157.0,62.2666,62.3873,62.2666,62.3037,54157.0
2019-11-19 09:30:00,67.76,67.76,67.11,67.3,33113.0,62.9165,62.9165,62.313,62.4894,33113.0
2019-11-19 09:35:00,67.2,67.6,67.2,67.49,17069.0,62.3966,62.768,62.3966,62.6658,17069.0
2019-11-19 09:40:00,67.53,67.53,66.81,66.84,46837.0,62.703,62.703,62.0344,62.0623,46837.0
2019-11-19 09:45:00,66.8,66.85,66.41,66.42,13028.0,62.0252,62.0716,61.663,61.6723,13028.0
2019-11-19 09:50:00,66.45,66.45,66.0,66.01,8705.0,61.7002,61.7002,61.2823,61.2916,8705.0
2019-11-19 09:55:00,66.03,66.22,66.0,66.09,11928.0,61.3102,61.4866,61.2823,61.3659,11928.0
2019-11-19 10:00:00,66.09,66.25,65.94,66.14,13985.0,61.3659,61.5145,61.2266,61.4123,13985.0
2019-11-19 10:05:00,66.19,66.2,65.92,66.0,13017.0,61.4588,61.468,61.2081,61.2823,13017.0
2019-11-19 10:10:00,65.95,66.02,65.89,65.94,14890.0,61.2359,61.3009,61.1802,61.2266,14890.0
2019-11-19 10:15:00,65.94,66.0,65.83,65.95,12430.0,61.2266,61.2823,61.1245,61.2359,12430.0
2019-11-19 10:20:00,65.95,66.04,65.91,65.97,9736.0,61.2359,61.3195,61.1988,61.2545,9736.0
2019-11-19 10:25:00,65.98,66.03,65.87,65.91,5102.0,61.2638,61.3102,61.1616,61.1988,5102.0
2019-11-19 10:30:00,65.94,65.94,65.63,65.77,16990.0,61.2266,61.2266,60.9388,61.0688,16990.0
2019-11-19 10:35:00,65.74,65.89,65.7,65.74,7455.0,61.0409,61.1802,61.0038,61.0409,7455.0
2019-11-19 10:40:00,65.77,65.83,65.7,65.75,7052.0,61.0688,61.1245,61.0038,61.0502,7052.0
2019-11-19 10:45:00,65.8,65.91,65.64,65.67,4821.0,61.0966,61.1988,60.9481,60.9759,4821.0
2019-11-19 10:50:00,65.64,65.7,65.46,65.51,5889.0,60.9481,61.0038,60.7809,60.8274,5889.0
2019-11-19 10:55:00,65.51,65.63,65.46,65.52,6843.0,60.8274,60.9388,60.7809,60.8367,6843.0
2019-11-19 11:00:00,65.53,65.6,65.5,65.59,5035.0,60.8459,60.9109,60.8181,60.9017,5035.0
2019-11-19 11:05:00,65.59,65.64,65.56,65.56,2652.0,60.9017,60.9481,60.8738,60.8738,2652.0
2019-11-19 11:10:00,65.56,65.66,65.56,65.6,4560.0,60.8738,60.9666,60.8738,60.9109,4560.0
2019-11-19 11:15:00,65.61,65.61,65.5,65.61,4574.0,60.9202,60.9202,60.8181,60.9202,4574.0
2019-11-19 11:20:00,65.6,65.86,65.6,65.83,12342.0,60.9109,61.1524,60.9109,61.1245,12342.0
2019-11-19 11:25:00,65.87,65.97,65.82,65.84,6102.0,61.1616,61.2545,61.1152,61.1338,6102.0
2019-11-19 11:30:00,65.83,65.9,65.83,65.87,3900.0,61.1245,61.1895,61.1245,61.1616,3900.0
2019-11-19 11:35:00,65.9,66.23,65.9,66.14,3840.0,61.1895,61.4959,61.1895,61.4123,3840.0
2019-11-19 11:40:00,66.15,66.15,65.95,65.98,4037.0,61.4216,61.4216,61.2359,61.2638,4037.0
2019-11-19 11:45:00,65.92,65.96,65.79,65.79,3000.0,61.2081,61.2452,61.0874,61.0874,3000.0
2019-11-19 11:50:00,65.87,65.96,65.78,65.93,4666.0,61.1616,61.2452,61.0781,61.2173,4666.0
2019-11-19 11:55:00,65.96,66.01,65.93,66.0,2764.0,61.2452,61.2916,61.2173,61.2823,2764.0
2019-11-19 12:00:00,65.96,66.01,65.88,65.93,3800.0,61.2452,61.2916,61.1709,61.2173,3800.0
2019-11-19 12:05:00,65.81,65.87,65.55,65.85,18583.0,61.1059,61.1616,60.8645,61.1431,18583.0
2019-11-19 12:10:00,65.83,65.91,65.83,65.86,3473.0,61.1245,61.1988,61.1245,61.1524,3473.0
2019-11-19 12:15:00,65.86,66.01,65.83,66.01,4870.0,61.1524,61.2916,61.1245,61.2916,4870.0
2019-11-19 12:20:00,65.99,65.99,65.84,65.88,6516.0,61.2731,61.2731,61.1338,61.1709,6516.0
2019-11-19 12:25:00,65.92,65.95,65.87,65.91,3035.0,61.2081,61.2359,61.1616,61.1988,3035.0
2019-11-19 12:30:00,65.95,66.05,65.95,66.03,2700.0,61.2359,61.3288,61.2359,61.3102,2700.0
2019-11-19 12:35:00,65.96,66.01,65.92,65.92,2183.0,61.2452,61.2916,61.2081,61.2081,2183.0
2019-11-19 12:40:00,65.93,66.02,65.9,66.02,3524.0,61.2173,61.3009,61.1895,61.3009,3524.0
2019-11-19 12:45:00,65.99,66.07,65.94,66.07,1712.0,61.2731,61.3473,61.2266,61.3473,1712.0
2019-11-19 12:50:00,66.02,66.03,65.94,65.95,3368.0,61.3009,61.3102,61.2266,61.2359,3368.0
2019-11-19 12:55:00,65.94,66.13,65.94,66.12,2977.0,61.2266,61.4031,61.2266,61.3938,2977.0
2019-11-19 13:00:00,66.08,66.21,66.08,66.18,3950.0,61.3566,61.4773,61.3566,61.4495,3950.0
2019-11-19 13:05:00,66.18,66.29,66.18,66.24,4521.0,61.4495,61.5516,61.4495,61.5052,4521.0
2019-11-19 13:10:00,66.23,66.31,66.2,66.28,4987.0,61.4959,61.5702,61.468,61.5423,4987.0
2019-11-19 13:15:00,66.25,66.34,66.25,66.34,9763.0,61.5145,61.598,61.5145,61.598,9763.0
2019-11-19 13:20:00,66.3,66.34,66.24,66.24,3362.0,61.5609,61.598,61.5052,61.5052,3362.0
2019-11-19 13:25:00,66.19,66.22,66.16,66.2,2994.0,61.4588,61.4866,61.4309,61.468,2994.0
2019-11-19 13:30:00,66.2,66.23,66.13,66.22,3462.0,61.468,61.4959,61.4031,61.4866,3462.0
2019-11-19 13:35:00,66.22,66.33,66.22,66.32,4399.0,61.4866,61.5888,61.4866,61.5795,4399.0
2019-11-19 13:40:00,66.26,66.28,66.21,66.24,4269.0,61.5238,61.5423,61.4773,61.5052,4269.0
2019-11-19 13:45:00,66.22,66.26,66.2,66.23,2775.0,61.4866,61.5238,61.468,61.4959,2775.0
2019-11-19 13:50:00,66.24,66.29,66.19,66.23,4432.0,61.5052,61.5516,61.4588,61.4959,4432.0
2019-11-19 13:55:00,66.23,66.28,66.21,66.23,2942.0,61.4959,61.5423,61.4773,61.4959,2942.0
2019-11-19 14:00:00,66.22,66.39,66.22,66.36,2800.0,61.4866,61.6445,61.4866,61.6166,2800.0
2019-11-19 14:05:00,66.33,66.34,66.23,66.25,2475.0,61.5888,61.598,61.4959,61.5145,2475.0
2019-11-19 14:10:00,66.24,66.28,66.2,66.22,5410.0,61.5052,61.5423,61.468,61.4866,5410.0
2019-11-19 14:15:00,66.22,66.31,66.22,66.25,6293.0,61.4866,61.5702,61.4866,61.5145,6293.0
2019-11-19 14:20:00,66.26,66.47,66.26,66.42,5542.0,61.5238,61.7187,61.5238,61.6723,5542.0
2019-11-19 14:25:00,66.41,66.43,66.38,66.41,2700.0,61.663,61.6816,61.6352,61.663,2700.0
2019-11-19 14:30:00,66.41,66.5,66.41,66.5,6000.0,61.663,61.7466,61.663,61.7466,6000.0
2019-11-19 14:35:00,66.5,66.56,66.47,66.47,2900.0,61.7466,61.8023,61.7187,61.7187,2900.0
2019-11-19 14:40:00,66.47,66.59,66.44,66.59,9803.0,61.7187,61.8302,61.6909,61.8302,9803.0
2019-11-19 14:45:00,66.59,66.66,66.53,66.58,8507.0,61.8302,61.8952,61.7745,61.8209,8507.0
2019-11-19 14:50:00,66.58,66.6,66.45,66.48,5500.0,61.8209,61.8395,61.7002,61.728,5500.0
2019-11-19 14:55:00,66.47,66.47,66.32,66.42,4947.0,61.7187,61.7187,61.5795,61.6723,4947.0
2019-11-19 15:00:00,66.39,66.44,66.39,66.44,5439.0,61.6445,61.6909,61.6445,61.6909,5439.0
2019-11-19 15:05:00,66.47,66.52,66.44,66.44,4498.0,61.7187,61.7652,61.6909,61.6909,4498.0
2019-11-19 15:10:00,66.41,66.5,66.4,66.45,5843.0,61.663,61.7466,61.6538,61.7002,5843.0
2019-11-19 15:15:00,66.43,66.45,66.39,66.42,6115.0,61.6816,61.7002,61.6445,61.6723,6115.0
2019-11-19 15:20:00,66.42,66.48,66.41,66.46,7076.0,61.6723,61.728,61.663,61.7095,7076.0
2019-11-19 15:25:00,66.45,66.5,66.41,66.48,5199.0,61.7002,61.7466,61.663,61.728,5199.0
2019-11-19 15:30:00,66.49,66.62,66.47,66.62,9458.0,61.7373,61.858,61.7187,61.858,9458.0
2019-11-19 15:35:00,66.61,66.72,66.61,66.65,9752.0,61.8487,61.9509,61.8487,61.8859,9752.0
2019-11-19 15:40:00,66.66,66.72,66.62,66.62,18428.0,61.8952,61.9509,61.858,61.858,18428.0
2019-11-19 15:45:00,66.62,66.64,66.58,66.61,14351.0,61.858,61.8766,61.8209,61.8487,14351.0
2019-11-19 15:50:00,66.6,66.6,66.43,66.43,26709.0,61.8395,61.8395,61.6816,61.6816,26709.0
2019-11-19 15:55:00,66.43,66.57,66.41,66.43,43693.0,61.6816,61.8116,61.663,61.6816,43693.0
2019-11-20 09:30:00,65.71,65.9,65.43,65.61,39369.0,61.0131,61.1895,60.7531,60.9202,39369.0
2019-11-20 09:35:00,65.5,65.62,64.81,64.95,29633.0,60.8181,60.9295,60.1774,60.3074,29633.0
2019-11-20 09:40:00,64.92,65.16,64.83,65.08,23656.0,60.2795,60.5024,60.196,60.4281,23656.0
2019-11-20 09:45:00,65.09,65.41,65.02,65.33,22346.0,60.4374,60.7345,60.3724,60.6602,22346.0
2019-11-20 09:50:00,65.44,65.45,65.25,65.36,10248.0,60.7624,60.7717,60.586,60.6881,10248.0
2019-11-20 09:55:00,65.3,65.38,65.16,65.32,21482.0,60.6324,60.7067,60.5024,60.651,21482.0
2019-11-20 10:00:00,65.32,65.41,65.26,65.39,10559.0,60.651,60.7345,60.5952,60.7159,10559.0
2019-11-20 10:05:00,65.4,65.47,65.0,65.09,20340.0,60.7252,60.7902,60.3538,60.4374,20340.0
2019-11-20 10:10:00,65.07,65.1,64.84,64.86,13776.0,60.4188,60.4467,60.2053,60.2238,13776.0
2019-11-20 10:15:00,64.89,64.94,64.76,64.85,17669.0,60.2517,60.2981,60.131,60.2145,17669.0
2019-11-20 10:20:00,64.83,65.0,64.75,64.78,17383.0,60.196,60.3538,60.1217,60.1496,17383.0
2019-11-20 10:25:00,64.74,64.99,64.74,64.95,8450.0,60.1124,60.3445,60.1124,60.3074,8450.0
2019-11-20 10:30:00,64.99,65.08,64.95,65.05,47770.0,60.3445,60.4281,60.3074,60.4003,47770.0
2019-11-20 10:35:00,65.08,65.26,65.07,65.12,19341.0,60.4281,60.5952,60.4188,60.4652,19341.0
2019-11-20 10:40:00,65.11,65.19,64.9,64.9,5192.0,60.456,60.5302,60.261,60.261,5192.0
2019-11-20 10:45:00,64.89,65.38,64.89,65.38,8452.0,60.2517,60.7067,60.2517,60.7067,8452.0
2019-11-20 10:50:00,65.37,65.51,65.34,65.5,19013.0,60.6974,60.8274,60.6695,60.8181,19013.0
2019-11-20 10:55:00,65.5,65.5,65.36,65.4,16673.0,60.8181,60.8181,60.6881,60.7252,16673.0
2019-11-20 11:00:00,65.36,65.55,65.36,65.45,38984.0,60.6881,60.8645,60.6881,60.7717,38984.0
2019-11-20 11:05:00,65.45,65.66,65.41,65.61,21806.0,60.7717,60.9666,60.7345,60.9202,21806.0
2019-11-20 11:10:00,65.59,65.66,65.5,65.6,13819.0,60.9017,60.9666,60.8181,60.9109,13819.0
2019-11-20 11:15:00,65.61,65.82,65.61,65.73,14335.0,60.9202,61.1152,60.9202,61.0316,14335.0
2019-11-20 11:20:00,65.74,65.97,65.74,65.95,14836.0,61.0409,61.2545,61.0409,61.2359,14836.0
2019-11-20 11:25:00,65.93,66.04,65.87,65.93,13860.0,61.2173,61.3195,61.1616,61.2173,13860.0
2019-11-20 11:30:00,65.93,66.1,65.9,66.06,14446.0,61.2173,61.3752,61.1895,61.3381,14446.0
2019-11-20 11:35:00,66.06,66.25,66.04,66.05,22563.0,61.3381,61.5145,61.3195,61.3288,22563.0
2019-11-20 11:40:00,66.03,66.15,66.01,66.09,23666.0,61.3102,61.4216,61.2916,61.3659,23666.0
2019-11-20 11:45:00,66.1,66.25,66.08,66.2,35783.0,61.3752,61.5145,61.3566,61.468,35783.0
2019-11-20 11:50:00,66.17,66.29,66.15,66.23,7722.0,61.4402,61.5516,61.4216,61.4959,7722.0
2019-11-20 11:55:00,66.21,66.27,66.11,66.11,12919.0,61.4773,61.533,61.3845,61.3845,12919.0
2019-11-20 12:00:00,66.09,66.23,66.09,66.18,7753.0,61.3659,61.4959,61.3659,61.4495,7753.0
2019-11-20 12:05:00,66.19,66.22,66.16,66.17,5294.0,61.4588,61.4866,61.4309,61.4402,5294.0
2019-11-20 12:10:00,66.17,66.18,66.07,66.13,12415.0,61.4402,61.4495,61.3473,61.4031,12415.0
2019-11-20 12:15:00,66.15,66.28,66.15,66.25,6514.0,61.4216,61.5423,61.4216,61.5145,6514.0
2019-11-20 12:20:00,66.27,66.33,66.25,66.33,4476.0,61.533,61.5888,61.5145,61.5888,4476.0
2019-11-20 12:25:00,66.35,66.41,66.33,66.38,13282.0,61.6073,61.663,61.5888,61.6352,13282.0
2019-11-20 12:30:00,66.39,66.45,66.31,66.45,12690.0,61.6445,61.7002,61.5702,61.7002,12690.0
2019-11-20 12:35:00,66.46,66.54,66.3,66.31,16958.0,61.7095,61.7837,61.5609,61.5702,16958.0
2019-11-20 12:40:00,66.3,66.36,66.28,66.35,5904.0,61.5609,61.6166,61.5423,61.6073,5904.0
2019-11-20 12:45:00,66.36,66.36,66.23,66.25,3900.0,61.6166,61.6166,61.4959,61.5145,3900.0
2019-11-20 12:50:00,66.24,66.25,66.04,66.04,4735.0,61.5052,61.5145,61.3195,61.3195,4735.0
2019-11-20 12:55:00,66.04,66.04,65.56,65.8,13806.0,61.3195,61.3195,60.8738,61.0966,13806.0
2019-11-20 13:00:00,65.81,65.85,65.69,65.77,8462.0,61.1059,61.1431,60.9945,61.0688,8462.0
2019-11-20 13:05:00,65.77,65.77,65.3,65.3,850.0,61.0688,61.0688,60.6324,60.6324,850.0
2019-11-20 13:10:00,65.23,65.45,65.17,65.3,10713.0,60.5674,60.7717,60.5117,60.6324,10713.0
2019-11-20 13:15:00,65.29,65.29,65.08,65.1,5202.0,60.6231,60.6231,60.4281,60.4467,5202.0
2019-11-20 13:20:00,65.12,65.28,65.07,65.18,5301.0,60.4652,60.6138,60.4188,60.521,5301.0
2019-11-20 13:25:00,65.18,65.39,65.18,65.34,11537.0,60.521,60.7159,60.521,60.6695,11537.0
2019-11-20 13:30:00,65.28,65.35,65.22,65.35,6915.0,60.6138,60.6788,60.5581,60.6788,6915.0
2019-11-20 13:35:00,65.31,65.37,65.17,65.18,6048.0,60.6417,60.6974,60.5117,60.521,6048.0
2019-11-20 13:40:00,65.22,65.42,65.18,65.34,6730.0,60.5581,60.7438,60.521,60.6695,6730.0
2019-11-20 13:45:00,65.33,65.49,65.33,65.49,11792.0,60.6602,60.8088,60.6602,60.8088,11792.0
2019-11-20 13:50:00,65.52,65.69,65.42,65.66,8320.0,60.8367,60.9945,60.7438,60.9666,8320.0
2019-11-20 13:55:00,65.59,65.64,65.48,65.55,8851.0,60.9017,60.9481,60.7995,60.8645,8851.0
2019-11-20 14:00:00,65.55,65.71,65.48,65.65,6289.0,60.8645,61.0131,60.7995,60.9574,6289.0
2019-11-20 14:05:00,65.64,65.67,65.48,65.48,9851.0,60.9481,60.9759,60.7995,60.7995,9851.0
2019-11-20 14:10:00,65.45,65.47,65.22,65.28,28303.0,60.7717,60.7902,60.5581,60.6138,28303.0
2019-11-20 14:15:00,65.26,65.32,65.18,65.3,45768.0,60.5952,60.651,60.521,60.6324,45768.0
2019-11-20 14:20:00,65.3,65.32,65.19,65.2,10789.0,60.6324,60.651,60.5302,60.5395,10789.0
2019-11-20 14:25:00,65.19,65.21,65.13,65.21,7042.0,60.5302,60.5488,60.4745,60.5488,7042.0
2019-11-20 14:30:00,65.2,65.25,65.17,65.18,10563.0,60.5395,60.586,60.5117,60.521,10563.0
2019-11-20 14:35:00,65.2,65.23,65.16,65.17,8575.0,60.5395,60.5674,60.5024,60.5117,8575.0
2019-11-20 14:40:00,65.18,65.31,65.16,65.29,8293.0,60.521,60.6417,60.5024,60.6231,8293.0
2019-11-20 14:45:00,65.31,65.32,65.2,65.27,8235.0,60.6417,60.651,60.5395,60.6045,8235.0
2019-11-20 14:50:00,65.27,65.29,65.18,65.18,6781.0,60.6045,60.6231,60.521,60.521,6781.0
2019-11-20 14:55:00,65.2,65.26,65.12,65.14,8053.0,60.5395,60.5952,60.4652,60.4838,8053.0
2019-11-20 15:00:00,65.14,65.15,65.05,65.06,6458.0,60.4838,60.4931,60.4003,60.4095,6458.0
2019-11-20 15:05:00,65.06,65.18,65.05,65.17,6144.0,60.4095,60.521,60.4003,60.5117,6144.0
2019-11-20 15:10:00,65.17,65.33,65.17,65.33,4427.0,60.5117,60.6602,60.5117,60.6602,4427.0
2019-11-20 15:15:00,65.31,65.31,65.24,65.25,11105.0,60.6417,60.6417,60.5767,60.586,11105.0
2019-11-20 15:20:00,65.26,65.37,65.22,65.37,9020.0,60.5952,60.6974,60.5581,60.6974,9020.0
2019-11-20 15:25:00,65.36,65.45,65.29,65.31,12520.0,60.6881,60.7717,60.6231,60.6417,12520.0
2019-11-20 15:30:00,65.28,65.29,65.21,65.24,9053.0,60.6138,60.6231,60.5488,60.5767,9053.0
2019-11-20 15:35:00,65.26,65.26,65.19,65.19,8826.0,60.5952,60.5952,60.5302,60.5302,8826.0
2019-11-20 15:40:00,65.19,65.27,65.19,65.26,10430.0,60.5302,60.6045,60.5302,60.5952,10430.0
2019-11-20 15:45:00,65.25,65.29,65.22,65.23,13761.0,60.586,60.6231,60.5581,60.5674,13761.0
2019-11-20 15:50:00,65.23,65.23,65.16,65.17,28957.0,60.5674,60.5674,60.5024,60.5117,28957.0
2019-11-20 15:55:00,65.16,65.23,65.03,65.05,53055.0,60.5024,60.5674,60.3817,60.4003,53055.0
2019-11-21 09:30:00,65.29,65.29,64.8,65.02,25059.0,60.6231,60.6231,60.1681,60.3724,25059.0
2019-11-21 09:35:00,64.9,65.25,64.8,65.11,6611.0,60.261,60.586,60.1681,60.456,6611.0
2019-11-21 09:40:00,65.14,65.66,65.14,65.52,14336.0,60.4838,60.9666,60.4838,60.8367,14336.0
2019-11-21 09:45:00,65.29,65.89,65.27,65.89,10734.0,60.6231,61.1802,60.6045,61.1802,10734.0
2019-11-21 09:50:00,65.97,66.24,65.91,66.04,9720.0,61.2545,61.5052,61.1988,61.3195,9720.0
2019-11-21 09:55:00,65.99,66.04,65.87,65.98,14088.0,61.2731,61.3195,61.1616,61.2638,14088.0
2019-11-21 10:00:00,65.92,66.0,65.77,65.85,16176.0,61.2081,61.2823,61.0688,61.1431,16176.0
2019-11-21 10:05:00,65.86,66.01,65.81,65.94,8925.0,61.1524,61.2916,61.1059,61.2266,8925.0
2019-11-21 10:10:00,65.98,65.98,65.61,65.78,6520.0,61.2638,61.2638,60.9202,61.0781,6520.0
2019-11-21 10:15:00,65.73,65.76,65.4,65.4,12955.0,61.0316,61.0595,60.7252,60.7252,12955.0
2019-11-21 10:20:00,65.37,65.47,65.29,65.32,2972.0,60.6974,60.7902,60.6231,60.651,2972.0
2019-11-21 10:25:00,65.31,65.42,65.15,65.42,4169.0,60.6417,60.7438,60.4931,60.7438,4169.0
2019-11-21 10:30:00,65.39,65.46,65.29,65.36,5146.0,60.7159,60.7809,60.6231,60.6881,5146.0
2019-11-21 10:35:00,65.29,65.29,64.93,65.1,46377.0,60.6231,60.6231,60.2888,60.4467,46377.0
2019-11-21 10:40:00,65.14,65.39,65.13,65.35,3787.0,60.4838,60.7159,60.4745,60.6788,3787.0
2019-11-21 10:45:00,65.35,65.38,65.28,65.38,3366.0,60.6788,60.7067,60.6138,60.7067,3366.0
2019-11-21 10:50:00,65.34,65.36,65.06,65.08,7808.0,60.6695,60.6881,60.4095,60.4281,7808.0
2019-11-21 10:55:00,65.1,65.17,65.02,65.13,6150.0,60.4467,60.5117,60.3724,60.4745,6150.0
2019-11-21 11:00:00,65.13,65.28,65.03,65.19,2597.0,60.4745,60.6138,60.3817,60.5302,2597.0
2019-11-21 11:05:00,65.14,65.14,64.94,64.94,3128.0,60.4838,60.4838,60.2981,60.2981,3128.0
2019-11-21 11:10:00,64.85,64.87,64.62,64.68,8380.0,60.2145,60.2331,60.001,60.0567,8380.0
2019-11-21 11:15:00,64.69,64.73,64.57,64.64,6646.0,60.066,60.1031,59.9546,60.0196,6646.0
2019-11-21 11:20:00,64.7,64.82,64.68,64.76,6706.0,60.0753,60.1867,60.0567,60.131,6706.0
2019-11-21 11:25:00,64.81,65.0,64.8,64.89,2931.0,60.1774,60.3538,60.1681,60.2517,2931.0
2019-11-21 11:30:00,64.89,64.93,64.82,64.82,6451.0,60.2517,60.2888,60.1867,60.1867,6451.0
2019-11-21 11:35:00,64.78,64.83,64.75,64.78,5712.0,60.1496,60.196,60.1217,60.1496,5712.0
2019-11-21 11:40:00,64.77,64.79,64.7,64.78,3100.0,60.1403,60.1588,60.0753,60.1496,3100.0
2019-11-21 11:45:00,64.79,64.8,64.53,64.58,27753.0,60.1588,60.1681,59.9174,59.9638,27753.0
2019-11-21 11:50:00,64.59,64.66,64.56,64.59,7467.0,59.9731,60.0381,59.9453,59.9731,7467.0
2019-11-21 11:55:00,64.59,64.66,64.55,64.62,4301.0,59.9731,60.0381,59.936,60.001,4301.0
2019-11-21 12:00:00,64.62,64.75,64.61,64.74,4370.0,60.001,60.1217,59.9917,60.1124,4370.0
2019-11-21 12:05:00,64.78,64.79,64.74,64.75,4271.0,60.1496,60.1588,60.1124,60.1217,4271.0
2019-11-21 12:10:00,64.74,64.81,64.7,64.76,14498.0,60.1124,60.1774,60.0753,60.131,14498.0
2019-11-21 12:15:00,64.78,64.98,64.78,64.98,6517.0,60.1496,60.3353,60.1496,60.3353,6517.0
2019-11-21 12:20:00,64.95,65.04,64.88,64.9,5076.0,60.3074,60.391,60.2424,60.261,5076.0
2019-11-21 12:25:00,64.9,64.94,64.83,64.84,6167.0,60.261,60.2981,60.196,60.2053,6167.0
2019-11-21 12:30:00,64.75,64.85,64.74,64.8,3460.0,60.1217,60.2145,60.1124,60.1681,3460.0
2019-11-21 12:35:00,64.79,64.83,64.78,64.83,1792.0,60.1588,60.196,60.1496,60.196,1792.0
2019-11-21 12:40:00,64.81,64.94,64.81,64.91,800.0,60.1774,60.2981,60.1774,60.2703,800.0
2019-11-21 12:45:00,64.91,65.12,64.91,65.06,5419.0,60.2703,60.4652,60.2703,60.4095,5419.0
2019-11-21 12:50:00,65.06,65.07,64.93,64.96,2718.0,60.4095,60.4188,60.2888,60.3167,2718.0
2019-11-21 12:55:00,65.0,65.08,65.0,65.06,1952.0,60.3538,60.4281,60.3538,60.4095,1952.0
2019-11-21 13:00:00,65.06,65.07,65.02,65.06,1107.0,60.4095,60.4188,60.3724,60.4095,1107.0
2019-11-21 13:05:00,65.03,65.15,64.98,65.12,8497.0,60.3817,60.4931,60.3353,60.4652,8497.0
2019-11-21 13:10:00,65.14,65.17,65.13,65.17,1466.0,60.4838,60.5117,60.4745,60.5117,1466.0
2019-11-21 13:15:00,65.17,65.18,65.11,65.16,2210.0,60.5117,60.521,60.456,60.5024,2210.0
2019-11-21 13:20:00,65.14,65.16,65.11,65.16,2846.0,60.4838,60.5024,60.456,60.5024,2846.0
2019-11-21 13:25:00,65.2,65.22,65.16,65.2,3998.0,60.5395,60.5581,60.5024,60.5395,3998.0
2019-11-21 13:30:00,65.22,65.22,65.1,65.16,9113.0,60.5581,60.5581,60.4467,60.5024,9113.0
2019-11-21 13:35:00,65.14,65.19,65.13,65.15,6716.0,60.4838,60.5302,60.4745,60.4931,6716.0
2019-11-21 13:40:00,65.15,65.15,65.0,65.0,6243.0,60.4931,60.4931,60.3538,60.3538,6243.0
2019-11-21 13:45:00,65.0,65.01,64.93,64.94,9410.0,60.3538,60.3631,60.2888,60.2981,9410.0
2019-11-21 13:50:00,65.0,65.09,64.99,65.03,6632.0,60.3538,60.4374,60.3445,60.3817,6632.0
2019-11-21 13:55:00,64.98,64.99,64.94,64.96,1574.0,60.3353,60.3445,60.2981,60.3167,1574.0
2019-11-21 14:00:00,64.95,64.95,64.83,64.84,9094.0,60.3074,60.3074,60.196,60.2053,9094.0
2019-11-21 14:05:00,64.8,64.96,64.8,64.95,4330.0,60.1681,60.3167,60.1681,60.3074,4330.0
2019-11-21 14:10:00,64.93,64.99,64.91,64.96,1284.0,60.2888,60.3445,60.2703,60.3167,1284.0
2019-11-21 14:15:00,64.99,65.1,64.99,65.1,2918.0,60.3445,60.4467,60.3445,60.4467,2918.0
2019-11-21 14:20:00,65.12,65.13,65.04,65.07,6482.0,60.4652,60.4745,60.391,60.4188,6482.0
2019-11-21 14:25:00,65.04,65.04,65.0,65.0,1911.0,60.391,60.391,60.3538,60.3538,1911.0
2019-11-21 14:30:00,64.98,65.03,64.96,65.02,3339.0,60.3353,60.3817,60.3167,60.3724,3339.0
2019-11-21 14:35:00,65.01,65.08,65.0,65.08,3297.0,60.3631,60.4281,60.3538,60.4281,3297.0
2019-11-21 14:40:00,65.07,65.09,65.03,65.06,4599.0,60.4188,60.4374,60.3817,60.4095,4599.0
2019-11-21 14:45:00,65.02,65.09,65.01,65.09,2431.0,60.3724,60.4374,60.3631,60.4374,2431.0
2019-11-21 14:50:00,65.06,65.09,64.99,65.01,4102.0,60.4095,60.4374,60.3445,60.3631,4102.0
2019-11-21 14:55:00,65.0,65.0,64.91,64.95,4313.0,60.3538,60.3538,60.2703,60.3074,4313.0
2019-11-21 15:00:00,64.93,64.99,64.93,64.98,2263.0,60.2888,60.3445,60.2888,60.3353,2263.0
2019-11-21 15:05:00,64.98,64.99,64.66,64.72,14436.0,60.3353,60.3445,60.0381,60.0938,14436.0
2019-11-21 15:10:00,64.74,64.76,64.68,64.74,5705.0,60.1124,60.131,60.0567,60.1124,5705.0
2019-11-21 15:15:00,64.76,64.81,64.76,64.78,3536.0,60.131,60.1774,60.131,60.1496,3536.0
2019-11-21 15:20:00,64.79,64.84,64.78,64.81,4796.0,60.1588,60.2053,60.1496,60.1774,4796.0
2019-11-21 15:25:00,64.81,64.82,64.59,64.6,42772.0,60.1774,60.1867,59.9731,59.9824,42772.0
2019-11-21 15:30:00,64.6,64.7,64.58,64.61,30128.0,59.9824,60.0753,59.9638,59.9917,30128.0
2019-11-21 15:35:00,64.63,64.71,64.58,64.69,20870.0,60.0103,60.0846,59.9638,60.066,20870.0
2019-11-21 15:40:00,64.69,65.18,64.69,65.14,209057.0,60.066,60.521,60.066,60.4838,209057.0
2019-11-21 15:45:00,65.13,65.16,65.05,65.14,34870.0,60.4745,60.5024,60.4003,60.4838,34870.0
2019-11-21 15:50:00,65.12,65.15,65.04,65.13,51467.0,60.4652,60.4931,60.391,60.4745,51467.0
2019-11-21 15:55:00,65.12,65.4,65.06,65.13,168734.0,60.4652,60.7252,60.4095,60.4745,168734.0
2019-11-22 09:30:00,64.11,64.57,63.75,64.3,82125.0,59.5274,59.9546,59.1932,59.7039,82125.0
2019-11-22 09:35:00,64.39,64.84,64.26,64.7,19055.0,59.7874,60.2053,59.6667,60.0753,19055.0
2019-11-22 09:40:00,64.64,64.89,64.38,64.4,31599.0,60.0196,60.2517,59.7781,59.7967,31599.0
2019-11-22 09:45:00,64.5,65.0,64.37,65.0,13894.0,59.8896,60.3538,59.7689,60.3538,13894.0
2019-11-22 09:50:00,65.12,65.41,64.84,65.1,11841.0,60.4652,60.7345,60.2053,60.4467,11841.0
2019-11-22 09:55:00,65.1,65.2,64.83,64.83,17660.0,60.4467,60.5395,60.196,60.196,17660.0
2019-11-22 10:00:00,64.86,65.2,64.86,65.2,7747.0,60.2238,60.5395,60.2238,60.5395,7747.0
2019-11-22 10:05:00,65.32,65.42,65.13,65.15,7594.0,60.651,60.7438,60.4745,60.4931,7594.0
2019-11-22 10:10:00,65.17,65.32,64.91,64.96,10821.0,60.5117,60.651,60.2703,60.3167,10821.0
2019-11-22 10:15:00,65.04,65.2,65.01,65.19,6629.0,60.391,60.5395,60.3631,60.5302,6629.0
2019-11-22 10:20:00,65.2,65.46,65.14,65.33,7539.0,60.5395,60.7809,60.4838,60.6602,7539.0
2019-11-22 10:25:00,65.44,65.45,65.14,65.18,18996.0,60.7624,60.7717,60.4838,60.521,18996.0
2019-11-22 10:30:00,65.03,65.29,65.02,65.29,13869.0,60.3817,60.6231,60.3724,60.6231,13869.0
2019-11-22 10:35:00,65.24,65.31,65.18,65.23,10032.0,60.5767,60.6417,60.521,60.5674,10032.0
2019-11-22 10:40:00,65.29,65.42,65.24,65.25,5100.0,60.6231,60.7438,60.5767,60.586,5100.0
2019-11-22 10:45:00,65.26,65.29,65.15,65.17,3806.0,60.5952,60.6231,60.4931,60.5117,3806.0
2019-11-22 10:50:00,65.1,65.27,65.1,65.17,3326.0,60.4467,60.6045,60.4467,60.5117,3326.0
2019-11-22 10:55:00,65.14,65.18,64.95,64.95,5182.0,60.4838,60.521,60.3074,60.3074,5182.0
2019-11-22 11:00:00,64.95,64.97,64.75,64.75,7457.0,60.3074,60.326,60.1217,60.1217,7457.0
2019-11-22 11:05:00,64.75,64.99,64.72,64.99,2484.0,60.1217,60.3445,60.0938,60.3445,2484.0
2019-11-22 11:10:00,64.97,65.13,64.93,64.94,4793.0,60.326,60.4745,60.2888,60.2981,4793.0
2019-11-22 11:15:00,64.95,65.04,64.85,64.85,2580.0,60.3074,60.391,60.2145,60.2145,2580.0
2019-11-22 11:20:00,64.97,65.15,64.97,65.05,3807.0,60.326,60.4931,60.326,60.4003,3807.0
2019-11-22 11:25:00,65.04,65.18,65.03,65.15,2272.0,60.391,60.521,60.3817,60.4931,2272.0
2019-11-22 11:30:00,65.1,65.12,64.96,64.96,3906.0,60.4467,60.4652,60.3167,60.3167,3906.0
2019-11-22 11:35:00,64.98,65.11,64.97,65.1,2301.0,60.3353,60.456,60.326,60.4467,2301.0
2019-11-22 11:40:00,65.1,65.14,65.07,65.09,5821.0,60.4467,60.4838,60.4188,60.4374,5821.0
2019-11-22 11:45:00,65.09,65.16,65.05,65.06,13187.0,60.4374,60.5024,60.4003,60.4095,13187.0
2019-11-22 11:50:00,65.07,65.28,65.06,65.23,4763.0,60.4188,60.6138,60.4095,60.5674,4763.0
2019-11-22 11:55:00,65.19,65.19,65.1,65.15,1355.0,60.5302,60.5302,60.4467,60.4931,1355.0
2019-11-22 12:00:00,65.2,65.3,65.19,65.27,4318.0,60.5395,60.6324,60.5302,60.6045,4318.0
2019-11-22 12:05:00,65.26,65.28,65.2,65.27,3422.0,60.5952,60.6138,60.5395,60.6045,3422.0
2019-11-22 12:10:00,65.25,65.3,65.19,65.21,3624.0,60.586,60.6324,60.5302,60.5488,3624.0
2019-11-22 12:15:00,65.22,65.24,65.12,65.2,38013.0,60.5581,60.5767,60.4652,60.5395,38013.0
2019-11-22 12:20:00,65.24,65.25,65.08,65.12,9288.0,60.5767,60.586,60.4281,60.4652,9288.0
2019-11-22 12:25:00,65.13,65.13,65.04,65.11,2234.0,60.4745,60.4745,60.391,60.456,2234.0
2019-11-22 12:30:00,65.1,65.18,65.08,65.11,3547.0,60.4467,60.521,60.4281,60.456,3547.0
2019-11-22 12:35:00,65.16,65.16,65.03,65.06,4460.0,60.5024,60.5024,60.3817,60.4095,4460.0
2019-11-22 12:40:00,65.07,65.11,65.06,65.06,4986.0,60.4188,60.456,60.4095,60.4095,4986.0
2019-11-22 12:45:00,65.04,65.05,64.99,65.04,4481.0,60.391,60.4003,60.3445,60.391,4481.0
2019-11-22 12:50:00,65.0,65.09,64.99,65.09,2337.0,60.3538,60.4374,60.3445,60.4374,2337.0
2019-11-22 12:55:00,65.1,65.13,64.99,65.0,6666.0,60.4467,60.4745,60.3445,60.3538,6666.0
2019-11-22 13:00:00,65.0,65.02,64.98,65.0,4444.0,60.3538,60.3724,60.3353,60.3538,4444.0
2019-11-22 13:05:00,65.01,65.04,64.97,64.98,5276.0,60.3631,60.391,60.326,60.3353,5276.0
2019-11-22 13:10:00,64.98,64.98,64.9,64.95,3039.0,60.3353,60.3353,60.261,60.3074,3039.0
2019-11-22 13:15:00,64.95,65.01,64.91,65.01,3155.0,60.3074,60.3631,60.2703,60.3631,3155.0
2019-11-22 13:20:00,65.0,65.01,64.98,64.98,2032.0,60.3538,60.3631,60.3353,60.3353,2032.0
2019-11-22 13:25:00,64.97,65.03,64.97,65.03,4707.0,60.326,60.3817,60.326,60.3817,4707.0
2019-11-22 13:30:00,65.01,65.01,64.96,65.0,5660.0,60.3631,60.3631,60.3167,60.3538,5660.0
2019-11-22 13:35:00,64.97,64.98,64.94,64.96,3396.0,60.326,60.3353,60.2981,60.3167,3396.0
2019-11-22 13:40:00,64.97,64.98,64.87,64.89,1089.0,60.326,60.3353,60.2331,60.2517,1089.0
2019-11-22 13:45:00,64.87,64.88,64.8,64.83,5466.0,60.2331,60.2424,60.1681,60.196,5466.0
2019-11-22 13:50:00,64.81,64.82,64.63,64.66,7559.0,60.1774,60.1867,60.0103,60.0381,7559.0
2019-11-22 13:55:00,64.67,64.77,64.65,64.73,3153.0,60.0474,60.1403,60.0288,60.1031,3153.0
2019-11-22 14:00:00,64.75,64.76,64.67,64.76,12352.0,60.1217,60.131,60.0474,60.131,12352.0
2019-11-22 14:05:00,64.73,64.76,64.69,64.76,8563.0,60.1031,60.131,60.066,60.131,8563.0
2019-11-22 14:10:00,64.77,64.81,64.76,64.78,2421.0,60.1403,60.1774,60.131,60.1496,2421.0
2019-11-22 14:15:00,64.79,64.8,64.7,64.77,9823.0,60.1588,60.1681,60.0753,60.1403,9823.0
2019-11-22 14:20:00,64.77,64.8,64.69,64.71,11318.0,60.1403,60.1681,60.066,60.0846,11318.0
2019-11-22 14:25:00,64.67,64.8,64.67,64.72,20413.0,60.0474,60.1681,60.0474,60.0938,20413.0
2019-11-22 14:30:00,64.7,64.72,64.61,64.7,6946.0,60.0753,60.0938,59.9917,60.0753,6946.0
2019-11-22 14:35:00,64.7,64.7,64.63,64.66,4242.0,60.0753,60.0753,60.0103,60.0381,4242.0
2019-11-22 14:40:00,64.64,64.69,64.63,64.68,27532.0,60.0196,60.066,60.0103,60.0567,27532.0
2019-11-22 14:45:00,64.68,64.68,64.61,64.66,6827.0,60.0567,60.0567,59.9917,60.0381,6827.0
2019-11-22 14:50:00,64.66,64.69,64.65,64.65,8229.0,60.0381,60.066,60.0288,60.0288,8229.0
2019-11-22 14:55:00,64.65,64.66,64.57,64.63,3714.0,60.0288,60.0381,59.9546,60.0103,3714.0
2019-11-22 15:00:00,64.65,64.68,64.61,64.63,4930.0,60.0288,60.0567,59.9917,60.0103,4930.0
2019-11-22 15:05:00,64.63,64.66,64.61,64.62,4572.0,60.0103,60.0381,59.9917,60.001,4572.0
2019-11-22 15:10:00,64.63,64.73,64.62,64.66,62971.0,60.0103,60.1031,60.001,60.0381,62971.0
2019-11-22 15:15:00,64.67,64.71,64.64,64.67,2841.0,60.0474,60.0846,60.0196,60.0474,2841.0
2019-11-22 15:20:00,64.67,64.74,64.63,64.74,9271.0,60.0474,60.1124,60.0103,60.1124,9271.0
2019-11-22 15:25:00,64.75,64.8,64.71,64.79,13650.0,60.1217,60.1681,60.0846,60.1588,13650.0
2019-11-22 15:30:00,64.79,64.84,64.79,64.8,5812.0,60.1588,60.2053,60.1588,60.1681,5812.0
2019-11-22 15:35:00,64.8,64.82,64.77,64.81,4133.0,60.1681,60.1867,60.1403,60.1774,4133.0
2019-11-22 15:40:00,64.81,64.82,64.74,64.74,10163.0,60.1774,60.1867,60.1124,60.1124,10163.0
2019-11-22 15:45:00,64.72,64.77,64.71,64.75,9880.0,60.0938,60.1403,60.0846,60.1217,9880.0
2019-11-22 15:50:00,64.73,64.82,64.68,64.81,47331.0,60.1031,60.1867,60.0567,60.1774,47331.0
2019-11-22 15:55:00,64.8,64.92,64.79,64.9,132318.0,60.1681,60.2795,60.1588,60.261,132318.0
2019-11-25 09:30:00,65.11,65.41,64.99,64.99,29840.0,60.456,60.7345,60.3445,60.3445,29840.0
2019-11-25 09:35:00,65.0,65.0,64.66,64.91,8111.0,60.3538,60.3538,60.0381,60.2703,8111.0
2019-11-25 09:40:00,64.95,65.06,64.87,64.9,5329.0,60.3074,60.4095,60.2331,60.261,5329.0
2019-11-25 09:45:00,64.95,65.23,64.84,65.11,6882.0,60.3074,60.5674,60.2053,60.456,6882.0
2019-11-25 09:50:00,65.1,65.38,65.1,65.25,18705.0,60.4467,60.7067,60.4467,60.586,18705.0
2019-11-25 09:55:00,65.25,65.25,65.07,65.23,19729.0,60.586,60.586,60.4188,60.5674,19729.0
2019-11-25 10:00:00,65.16,65.21,65.05,65.05,6974.0,60.5024,60.5488,60.4003,60.4003,6974.0
2019-11-25 10:05:00,65.12,65.36,65.12,65.36,4921.0,60.4652,60.6881,60.4652,60.6881,4921.0
2019-11-25 10:10:00,65.37,65.45,65.2,65.4,15870.0,60.6974,60.7717,60.5395,60.7252,15870.0
2019-11-25 10:15:00,65.43,65.63,65.4,65.61,9100.0,60.7531,60.9388,60.7252,60.9202,9100.0
2019-11-25 10:20:00,65.62,65.78,65.61,65.64,9122.0,60.9295,61.0781,60.9202,60.9481,9122.0
2019-11-25 10:25:00,65.65,65.9,65.65,65.89,5100.0,60.9574,61.1895,60.9574,61.1802,5100.0
2019-11-25 10:30:00,65.88,65.88,65.68,65.68,33993.0,61.1709,61.1709,60.9852,60.9852,33993.0
2019-11-25 10:35:00,65.65,65.69,65.43,65.46,31926.0,60.9574,60.9945,60.7531,60.7809,31926.0
2019-11-25 10:40:00,65.43,65.45,65.34,65.42,20634.0,60.7531,60.7717,60.6695,60.7438,20634.0
2019-11-25 10:45:00,65.45,65.63,65.42,65.6,17580.0,60.7717,60.9388,60.7438,60.9109,17580.0
2019-11-25 10:50:00,65.59,65.6,65.5,65.54,5785.0,60.9017,60.9109,60.8181,60.8552,5785.0
2019-11-25 10:55:00,65.53,65.53,65.4,65.42,7328.0,60.8459,60.8459,60.7252,60.7438,7328.0
2019-11-25 11:00:00,65.44,65.51,65.25,65.25,11699.0,60.7624,60.8274,60.586,60.586,11699.0
2019-11-25 11:05:00,65.28,65.31,65.23,65.27,4758.0,60.6138,60.6417,60.5674,60.6045,4758.0
2019-11-25 11:10:00,65.27,65.32,65.26,65.3,5635.0,60.6045,60.651,60.5952,60.6324,5635.0
2019-11-25 11:15:00,65.31,65.42,65.25,65.35,5572.0,60.6417,60.7438,60.586,60.6788,5572.0
2019-11-25 11:20:00,65.33,65.41,65.29,65.41,7964.0,60.6602,60.7345,60.6231,60.7345,7964.0
2019-11-25 11:25:00,65.46,65.56,65.19,65.23,7576.0,60.7809,60.8738,60.5302,60.5674,7576.0
2019-11-25 11:30:00,65.26,65.26,65.04,65.05,3371.0,60.5952,60.5952,60.391,60.4003,3371.0
2019-11-25 11:35:00,65.06,65.11,64.95,65.0,10284.0,60.4095,60.456,60.3074,60.3538,10284.0
2019-11-25 11:40:00,65.01,65.03,64.97,65.01,5464.0,60.3631,60.3817,60.326,60.3631,5464.0
2019-11-25 11:45:00,65.01,65.04,64.97,65.0,4266.0,60.3631,60.391,60.326,60.3538,4266.0
2019-11-25 11:50:00,64.99,65.02,64.95,64.98,5110.0,60.3445,60.3724,60.3074,60.3353,5110.0
2019-11-25 11:55:00,64.97,65.03,64.95,64.98,8475.0,60.326,60.3817,60.3074,60.3353,8475.0
2019-11-25 12:00:00,64.97,65.03,64.96,64.99,7225.0,60.326,60.3817,60.3167,60.3445,7225.0
2019-11-25 12:05:00,64.96,64.96,64.84,64.84,3472.0,60.3167,60.3167,60.2053,60.2053,3472.0
2019-11-25 12:10:00,64.83,64.85,64.79,64.79,5409.0,60.196,60.2145,60.1588,60.1588,5409.0
2019-11-25 12:15:00,64.78,64.86,64.76,64.82,3410.0,60.1496,60.2238,60.131,60.1867,3410.0
2019-11-25 12:20:00,64.86,64.99,64.86,64.91,3883.0,60.2238,60.3445,60.2238,60.2703,3883.0
2019-11-25 12:25:00,64.89,64.89,64.71,64.75,18796.0,60.2517,60.2517,60.0846,60.1217,18796.0
2019-11-25 12:30:00,64.75,64.91,64.73,64.91,4457.0,60.1217,60.2703,60.1031,60.2703,4457.0
2019-11-25 12:35:00,64.97,65.01,64.92,64.97,1977.0,60.326,60.3631,60.2795,60.326,1977.0
2019-11-25 12:40:00,65.0,65.0,64.88,64.88,2292.0,60.3538,60.3538,60.2424,60.2424,2292.0
2019-11-25 12:45:00,64.92,64.98,64.9,64.95,2200.0,60.2795,60.3353,60.261,60.3074,2200.0
2019-11-25 12:50:00,64.97,65.01,64.89,64.93,5217.0,60.326,60.3631,60.2517,60.2888,5217.0
2019-11-25 12:55:00,64.95,64.95,64.89,64.89,7007.0,60.3074,60.3074,60.2517,60.2517,7007.0
2019-11-25 13:00:00,64.92,65.04,64.88,64.9,11886.0,60.2795,60.391,60.2424,60.261,11886.0
2019-11-25 13:05:00,64.9,64.93,64.88,64.9,9605.0,60.261,60.2888,60.2424,60.261,9605.0
2019-11-25 13:10:00,64.92,65.03,64.9,65.03,3100.0,60.2795,60.3817,60.261,60.3817,3100.0
2019-11-25 13:15:00,65.0,65.18,64.97,65.14,5067.0,60.3538,60.521,60.326,60.4838,5067.0
2019-11-25 13:20:00,65.17,65.17,65.05,65.06,4279.0,60.5117,60.5117,60.4003,60.4095,4279.0
2019-11-25 13:25:00,65.06,65.17,65.01,65.1,11717.0,60.4095,60.5117,60.3631,60.4467,11717.0
2019-11-25 13:30:00,65.1,65.19,65.06,65.19,13233.0,60.4467,60.5302,60.4095,60.5302,13233.0
2019-11-25 13:35:00,65.19,65.2,65.1,65.14,13255.0,60.5302,60.5395,60.4467,60.4838,13255.0
2019-11-25 13:40:00,65.09,65.1,65.03,65.04,2414.0,60.4374,60.4467,60.3817,60.391,2414.0
2019-11-25 13:45:00,65.05,65.21,65.04,65.19,4688.0,60.4003,60.5488,60.391,60.5302,4688.0
2019-11-25 13:50:00,65.19,65.21,65.17,65.19,3278.0,60.5302,60.5488,60.5117,60.5302,3278.0
2019-11-25 13:55:00,65.19,65.29,65.17,65.19,6944.0,60.5302,60.6231,60.5117,60.5302,6944.0
2019-11-25 14:00:00,65.18,65.22,65.11,65.11,9608.0,60.521,60.5581,60.456,60.456,9608.0
2019-11-25 14:05:00,65.1,65.14,65.08,65.13,3822.0,60.4467,60.4838,60.4281,60.4745,3822.0
2019-11-25 14:10:00,65.11,65.18,65.08,65.16,3312.0,60.456,60.521,60.4281,60.5024,3312.0
2019-11-25 14:15:00,65.2,65.21,65.11,65.12,1540.0,60.5395,60.5488,60.456,60.4652,1540.0
2019-11-25 14:20:00,65.1,65.19,65.1,65.18,2092.0,60.4467,60.5302,60.4467,60.521,2092.0
2019-11-25 14:25:00,65.2,65.22,65.17,65.2,7510.0,60.5395,60.5581,60.5117,60.5395,7510.0
2019-11-25 14:30:00,65.2,65.2,65.06,65.06,14918.0,60.5395,60.5395,60.4095,60.4095,14918.0
2019-11-25 14:35:00,65.08,65.11,65.07,65.09,4618.0,60.4281,60.456,60.4188,60.4374,4618.0
2019-11-25 14:40:00,65.09,65.11,64.97,64.99,18824.0,60.4374,60.456,60.326,60.3445,18824.0
2019-11-25 14:45:00,64.99,65.04,64.96,64.98,9271.0,60.3445,60.391,60.3167,60.3353,9271.0
2019-11-25 14:50:00,64.99,65.01,64.95,64.99,5900.0,60.3445,60.3631,60.3074,60.3445,5900.0
2019-11-25 14:55:00,64.98,64.99,64.9,64.93,7633.0,60.3353,60.3445,60.261,60.2888,7633.0
2019-11-25 15:00:00,64.92,64.93,64.85,64.88,8622.0,60.2795,60.2888,60.2145,60.2424,8622.0
2019-11-25 15:05:00,64.88,64.97,64.88,64.94,6183.0,60.2424,60.326,60.2424,60.2981,6183.0
2019-11-25 15:10:00,64.95,64.97,64.91,64.92,4613.0,60.3074,60.326,60.2703,60.2795,4613.0
2019-11-25 15:15:00,64.93,64.95,64.86,64.87,5330.0,60.2888,60.3074,60.2238,60.2331,5330.0
2019-11-25 15:20:00,64.9,64.93,64.89,64.92,8319.0,60.261,60.2888,60.2517,60.2795,8319.0
2019-11-25 15:25:00,64.91,65.02,64.91,65.01,14551.0,60.2703,60.3724,60.2703,60.3631,14551.0
2019-11-25 15:30:00,65.01,65.06,64.89,64.9,13452.0,60.3631,60.4095,60.2517,60.261,13452.0
2019-11-25 15:35:00,64.89,64.93,64.82,64.91,15791.0,60.2517,60.2888,60.1867,60.2703,15791.0
2019-11-25 15:40:00,64.9,65.0,64.9,64.98,15687.0,60.261,60.3538,60.261,60.3353,15687.0
2019-11-25 15:45:00,64.97,65.19,64.97,65.14,19674.0,60.326,60.5302,60.326,60.4838,19674.0
2019-11-25 15:50:00,65.13,65.15,65.04,65.12,28511.0,60.4745,60.4931,60.391,60.4652,28511.0
2019-11-25 15:55:00,65.13,65.18,65.08,65.13,46284.0,60.4745,60.521,60.4281,60.4745,46284.0
2019-11-26 09:30:00,65.15,65.38,64.61,64.67,33815.0,60.4931,60.7067,59.9917,60.0474,33815.0
2019-11-26 09:35:00,64.67,64.76,64.32,64.73,25736.0,60.0474,60.131,59.7224,60.1031,25736.0
2019-11-26 09:40:00,64.6,64.89,64.6,64.78,13855.0,59.9824,60.2517,59.9824,60.1496,13855.0
2019-11-26 09:45:00,64.79,65.25,64.78,65.25,5245.0,60.1588,60.586,60.1496,60.586,5245.0
2019-11-26 09:50:00,65.3,65.35,65.23,65.3,13164.0,60.6324,60.6788,60.5674,60.6324,13164.0
2019-11-26 09:55:00,65.3,65.68,65.26,65.68,12437.0,60.6324,60.9852,60.5952,60.9852,12437.0
2019-11-26 10:00:00,65.72,65.78,65.47,65.47,87219.0,61.0224,61.0781,60.7902,60.7902,87219.0
2019-11-26 10:05:00,65.55,65.62,65.37,65.62,13227.0,60.8645,60.9295,60.6974,60.9295,13227.0
2019-11-26 10:10:00,65.55,65.7,65.53,65.62,64729.0,60.8645,61.0038,60.8459,60.9295,64729.0
2019-11-26 10:15:00,65.64,65.74,65.49,65.57,19811.0,60.9481,61.0409,60.8088,60.8831,19811.0
2019-11-26 10:20:00,65.54,65.59,65.46,65.56,10050.0,60.8552,60.9017,60.7809,60.8738,10050.0
2019-11-26 10:25:00,65.54,65.54,65.14,65.2,23758.0,60.8552,60.8552,60.4838,60.5395,23758.0
2019-11-26 10:30:00,65.22,65.25,65.04,65.09,2841.0,60.5581,60.586,60.391,60.4374,2841.0
2019-11-26 10:35:00,65.07,65.15,65.0,65.02,3975.0,60.4188,60.4931,60.3538,60.3724,3975.0
2019-11-26 10:40:00,65.03,65.19,65.03,65.16,5852.0,60.3817,60.5302,60.3817,60.5024,5852.0
2019-11-26 10:45:00,65.15,65.24,65.07,65.1,15916.0,60.4931,60.5767,60.4188,60.4467,15916.0
2019-11-26 10:50:00,65.08,65.11,65.02,65.08,22621.0,60.4281,60.456,60.3724,60.4281,22621.0
2019-11-26 10:55:00,65.05,65.08,64.96,65.0,13729.0,60.4003,60.4281,60.3167,60.3538,13729.0
2019-11-26 11:00:00,64.98,65.03,64.94,65.03,27043.0,60.3353,60.3817,60.2981,60.3817,27043.0
2019-11-26 11:05:00,65.03,65.37,65.01,65.34,22839.0,60.3817,60.6974,60.3631,60.6695,22839.0
2019-11-26 11:10:00,65.36,65.53,65.3,65.43,21898.0,60.6881,60.8459,60.6324,60.7531,21898.0
2019-11-26 11:15:00,65.43,65.52,65.28,65.33,11696.0,60.7531,60.8367,60.6138,60.6602,11696.0
2019-11-26 11:20:00,65.33,65.43,65.3,65.39,7147.0,60.6602,60.7531,60.6324,60.7159,7147.0
2019-11-26 11:25:00,65.37,65.42,65.32,65.33,7921.0,60.6974,60.7438,60.651,60.6602,7921.0
2019-11-26 11:30:00,65.34,65.38,65.29,65.35,11156.0,60.6695,60.7067,60.6231,60.6788,11156.0
2019-11-26 11:35:00,65.38,65.45,65.33,65.45,7785.0,60.7067,60.7717,60.6602,60.7717,7785.0
2019-11-26 11:40:00,65.44,65.55,65.44,65.46,7201.0,60.7624,60.8645,60.7624,60.7809,7201.0
2019-11-26 11:45:00,65.45,65.53,65.45,65.48,8076.0,60.7717,60.8459,60.7717,60.7995,8076.0
2019-11-26 11:50:00,65.5,65.53,65.47,65.49,5259.0,60.8181,60.8459,60.7902,60.8088,5259.0
2019-11-26 11:55:00,65.48,65.52,65.3,65.34,17252.0,60.7995,60.8367,60.6324,60.6695,17252.0
2019-11-26 12:00:00,65.34,65.4,65.34,65.38,3321.0,60.6695,60.7252,60.6695,60.7067,3321.0
2019-11-26 12:05:00,65.45,65.46,65.41,65.44,4829.0,60.7717,60.7809,60.7345,60.7624,4829.0
2019-11-26 12:10:00,65.45,65.47,65.38,65.42,4752.0,60.7717,60.7902,60.7067,60.7438,4752.0
2019-11-26 12:15:00,65.44,65.54,65.43,65.5,9810.0,60.7624,60.8552,60.7531,60.8181,9810.0
2019-11-26 12:20:00,65.48,65.52,65.44,65.44,6348.0,60.7995,60.8367,60.7624,60.7624,6348.0
2019-11-26 12:25:00,65.46,65.47,65.38,65.42,5070.0,60.7809,60.7902,60.7067,60.7438,5070.0
2019-11-26 12:30:00,65.43,65.5,65.41,65.41,5341.0,60.7531,60.8181,60.7345,60.7345,5341.0
2019-11-26 12:35:00,65.41,65.47,65.4,65.41,5809.0,60.7345,60.7902,60.7252,60.7345,5809.0
2019-11-26 12:40:00,65.41,65.42,65.38,65.41,4024.0,60.7345,60.7438,60.7067,60.7345,4024.0
2019-11-26 12:45:00,65.4,65.42,65.38,65.4,4577.0,60.7252,60.7438,60.7067,60.7252,4577.0
2019-11-26 12:50:00,65.4,65.45,65.39,65.41,3948.0,60.7252,60.7717,60.7159,60.7345,3948.0
2019-11-26 12:55:00,65.4,65.45,65.37,65.43,3925.0,60.7252,60.7717,60.6974,60.7531,3925.0
2019-11-26 13:00:00,65.44,65.52,65.44,65.48,6019.0,60.7624,60.8367,60.7624,60.7995,6019.0
2019-11-26 13:05:00,65.47,65.48,65.4,65.4,13444.0,60.7902,60.7995,60.7252,60.7252,13444.0
2019-11-26 13:10:00,65.41,65.43,65.31,65.34,3524.0,60.7345,60.7531,60.6417,60.6695,3524.0
2019-11-26 13:15:00,65.36,65.44,65.36,65.42,2551.0,60.6881,60.7624,60.6881,60.7438,2551.0
2019-11-26 13:20:00,65.42,65.47,65.41,65.41,5409.0,60.7438,60.7902,60.7345,60.7345,5409.0
2019-11-26 13:25:00,65.36,65.41,65.29,65.31,2806.0,60.6881,60.7345,60.6231,60.6417,2806.0
2019-11-26 13:30:00,65.3,65.3,65.18,65.18,4200.0,60.6324,60.6324,60.521,60.521,4200.0
2019-11-26 13:35:00,65.19,65.27,65.19,65.26,6204.0,60.5302,60.6045,60.5302,60.5952,6204.0
2019-11-26 13:40:00,65.25,65.32,65.22,65.3,6090.0,60.586,60.651,60.5581,60.6324,6090.0
2019-11-26 13:45:00,65.29,65.33,65.27,65.29,5829.0,60.6231,60.6602,60.6045,60.6231,5829.0
2019-11-26 13:50:00,65.29,65.29,65.23,65.23,4302.0,60.6231,60.6231,60.5674,60.5674,4302.0
2019-11-26 13:55:00,65.23,65.25,65.19,65.2,3826.0,60.5674,60.586,60.5302,60.5395,3826.0
2019-11-26 14:00:00,65.23,65.28,65.22,65.23,5562.0,60.5674,60.6138,60.5581,60.5674,5562.0
2019-11-26 14:05:00,65.23,65.27,65.22,65.25,5706.0,60.5674,60.6045,60.5581,60.586,5706.0
2019-11-26 14:10:00,65.24,65.3,65.23,65.28,6336.0,60.5767,60.6324,60.5674,60.6138,6336.0
2019-11-26 14:15:00,65.28,65.43,65.27,65.4,6247.0,60.6138,60.7531,60.6045,60.7252,6247.0
2019-11-26 14:20:00,65.4,65.41,65.29,65.3,3451.0,60.7252,60.7345,60.6231,60.6324,3451.0
2019-11-26 14:25:00,65.29,65.33,65.28,65.3,5635.0,60.6231,60.6602,60.6138,60.6324,5635.0
2019-11-26 14:30:00,65.29,65.33,65.28,65.33,5074.0,60.6231,60.6602,60.6138,60.6602,5074.0
2019-11-26 14:35:00,65.36,65.39,65.32,65.36,6722.0,60.6881,60.7159,60.651,60.6881,6722.0
2019-11-26 14:40:00,65.38,65.41,65.37,65.37,9112.0,60.7067,60.7345,60.6974,60.6974,9112.0
2019-11-26 14:45:00,65.36,65.4,65.32,65.4,2553.0,60.6881,60.7252,60.651,60.7252,2553.0
2019-11-26 14:50:00,65.38,65.46,65.37,65.43,5014.0,60.7067,60.7809,60.6974,60.7531,5014.0
2019-11-26 14:55:00,65.43,65.45,65.37,65.38,11279.0,60.7531,60.7717,60.6974,60.7067,11279.0
2019-11-26 15:00:00,65.38,65.39,65.29,65.3,7854.0,60.7067,60.7159,60.6231,60.6324,7854.0
2019-11-26 15:05:00,65.29,65.41,65.29,65.39,5349.0,60.6231,60.7345,60.6231,60.7159,5349.0
2019-11-26 15:10:00,65.38,65.39,65.3,65.3,3958.0,60.7067,60.7159,60.6324,60.6324,3958.0
2019-11-26 15:15:00,65.3,65.4,65.28,65.4,5604.0,60.6324,60.7252,60.6138,60.7252,5604.0
2019-11-26 15:20:00,65.4,65.46,65.36,65.36,7495.0,60.7252,60.7809,60.6881,60.6881,7495.0
2019-11-26 15:25:00,65.34,65.36,65.33,65.36,4366.0,60.6695,60.6881,60.6602,60.6881,4366.0
2019-11-26 15:30:00,65.35,65.44,65.35,65.43,12536.0,60.6788,60.7624,60.6788,60.7531,12536.0
2019-11-26 15:35:00,65.44,65.46,65.4,65.4,12080.0,60.7624,60.7809,60.7252,60.7252,12080.0
2019-11-26 15:40:00,65.4,65.43,65.38,65.41,10986.0,60.7252,60.7531,60.7067,60.7345,10986.0
2019-11-26 15:45:00,65.41,65.52,65.41,65.48,34481.0,60.7345,60.8367,60.7345,60.7995,34481.0
2019-11-26 15:50:00,65.5,65.63,65.48,65.59,44082.0,60.8181,60.9388,60.7995,60.9017,44082.0
2019-11-26 15:55:00,65.6,65.71,65.53,65.59,88245.0,60.9109,61.0131,60.8459,60.9017,88245.0
2019-11-27 09:30:00,65.73,65.73,65.19,65.34,25770.0,61.0316,61.0316,60.5302,60.6695,25770.0
2019-11-27 09:35:00,65.28,65.65,65.28,65.37,3738.0,60.6138,60.9574,60.6138,60.6974,3738.0
2019-11-27 09:40:00,65.45,65.54,65.4,65.49,4003.0,60.7717,60.8552,60.7252,60.8088,4003.0
2019-11-27 09:45:00,65.5,65.94,65.5,65.73,9510.0,60.8181,61.2266,60.8181,61.0316,9510.0
2019-11-27 09:50:00,65.67,65.79,65.6,65.65,16320.0,60.9759,61.0874,60.9109,60.9574,16320.0
2019-11-27 09:55:00,65.68,65.81,65.67,65.81,5798.0,60.9852,61.1059,60.9759,61.1059,5798.0
2019-11-27 10:00:00,65.72,65.81,65.66,65.73,13157.0,61.0224,61.1059,60.9666,61.0316,13157.0
2019-11-27 10:05:00,65.69,65.72,65.53,65.57,7652.0,60.9945,61.0224,60.8459,60.8831,7652.0
2019-11-27 10:10:00,65.6,65.61,65.25,65.26,6999.0,60.9109,60.9202,60.586,60.5952,6999.0
2019-11-27 10:15:00,65.23,65.34,65.22,65.33,4906.0,60.5674,60.6695,60.5581,60.6602,4906.0
2019-11-27 10:20:00,65.32,65.35,65.27,65.33,3163.0,60.651,60.6788,60.6045,60.6602,3163.0
2019-11-27 10:25:00,65.35,65.37,65.26,65.28,3996.0,60.6788,60.6974,60.5952,60.6138,3996.0
2019-11-27 10:30:00,65.3,65.41,65.22,65.41,3784.0,60.6324,60.7345,60.5581,60.7345,3784.0
2019-11-27 10:35:00,65.43,65.51,65.27,65.28,4502.0,60.7531,60.8274,60.6045,60.6138,4502.0
2019-11-27 10:40:00,65.32,65.32,65.25,65.25,5387.0,60.651,60.651,60.586,60.586,5387.0
2019-11-27 10:45:00,65.22,65.24,65.09,65.14,7290.0,60.5581,60.5767,60.4374,60.4838,7290.0
2019-11-27 10:50:00,65.14,65.19,65.12,65.17,6566.0,60.4838,60.5302,60.4652,60.5117,6566.0
2019-11-27 10:55:00,65.19,65.34,65.19,65.3,6838.0,60.5302,60.6695,60.5302,60.6324,6838.0
2019-11-27 11:00:00,65.3,65.3,65.15,65.16,3607.0,60.6324,60.6324,60.4931,60.5024,3607.0
2019-11-27 11:05:00,65.18,65.33,65.17,65.33,5655.0,60.521,60.6602,60.5117,60.6602,5655.0
2019-11-27 11:10:00,65.32,65.32,65.23,65.27,7737.0,60.651,60.651,60.5674,60.6045,7737.0
2019-11-27 11:15:00,65.24,65.28,65.18,65.24,5831.0,60.5767,60.6138,60.521,60.5767,5831.0
2019-11-27 11:20:00,65.24,65.24,65.18,65.23,2475.0,60.5767,60.5767,60.521,60.5674,2475.0
2019-11-27 11:25:00,65.23,65.3,65.2,65.26,7526.0,60.5674,60.6324,60.5395,60.5952,7526.0
2019-11-27 11:30:00,65.27,65.29,65.0,65.04,13399.0,60.6045,60.6231,60.3538,60.391,13399.0
2019-11-27 11:35:00,65.06,65.16,65.01,65.11,17016.0,60.4095,60.5024,60.3631,60.456,17016.0
2019-11-27 11:40:00,65.11,65.15,65.02,65.09,5758.0,60.456,60.4931,60.3724,60.4374,5758.0
2019-11-27 11:45:00,65.07,65.1,65.07,65.07,3476.0,60.4188,60.4467,60.4188,60.4188,3476.0
2019-11-27 11:50:00,65.07,65.07,64.94,64.97,2539.0,60.4188,60.4188,60.2981,60.326,2539.0
2019-11-27 11:55:00,64.95,64.97,64.89,64.91,3101.0,60.3074,60.326,60.2517,60.2703,3101.0
2019-11-27 12:00:00,64.9,64.98,64.78,64.79,8161.0,60.261,60.3353,60.1496,60.1588,8161.0
2019-11-27 12:05:00,64.81,64.83,64.75,64.76,5712.0,60.1774,60.196,60.1217,60.131,5712.0
2019-11-27 12:10:00,64.74,64.96,64.74,64.96,2230.0,60.1124,60.3167,60.1124,60.3167,2230.0
2019-11-27 12:15:00,65.01,65.28,65.01,65.18,4011.0,60.3631,60.6138,60.3631,60.521,4011.0
2019-11-27 12:20:00,65.17,65.31,65.16,65.3,2519.0,60.5117,60.6417,60.5024,60.6324,2519.0
2019-11-27 12:25:00,65.31,65.35,65.28,65.3,6301.0,60.6417,60.6788,60.6138,60.6324,6301.0
2019-11-27 12:30:00,65.32,65.32,65.17,65.17,1800.0,60.651,60.651,60.5117,60.5117,1800.0
2019-11-27 12:35:00,65.13,65.25,65.13,65.23,1224.0,60.4745,60.586,60.4745,60.5674,1224.0
2019-11-27 12:40:00,65.23,65.25,65.19,65.2,1500.0,60.5674,60.586,60.5302,60.5395,1500.0
2019-11-27 12:45:00,65.18,65.18,65.13,65.16,9749.0,60.521,60.521,60.4745,60.5024,9749.0
2019-11-27 12:50:00,65.16,65.22,65.16,65.2,1169.0,60.5024,60.5581,60.5024,60.5395,1169.0
2019-11-27 12:55:00,65.2,65.24,65.2,65.2,1875.0,60.5395,60.5767,60.5395,60.5395,1875.0
2019-11-27 13:00:00,65.18,65.22,65.17,65.19,2597.0,60.521,60.5581,60.5117,60.5302,2597.0
2019-11-27 13:05:00,65.24,65.25,65.23,65.24,2150.0,60.5767,60.586,60.5674,60.5767,2150.0
2019-11-27 13:10:00,65.27,65.36,65.26,65.36,1313.0,60.6045,60.6881,60.5952,60.6881,1313.0
2019-11-27 13:15:00,65.38,65.43,65.36,65.42,2490.0,60.7067,60.7531,60.6881,60.7438,2490.0
2019-11-27 13:20:00,65.46,65.47,65.39,65.45,6191.0,60.7809,60.7902,60.7159,60.7717,6191.0
2019-11-27 13:25:00,65.45,65.48,65.45,65.47,1300.0,60.7717,60.7995,60.7717,60.7902,1300.0
2019-11-27 13:30:00,65.47,65.49,65.44,65.46,1474.0,60.7902,60.8088,60.7624,60.7809,1474.0
2019-11-27 13:35:00,65.44,65.5,65.44,65.49,4088.0,60.7624,60.8181,60.7624,60.8088,4088.0
2019-11-27 13:40:00,65.47,65.57,65.47,65.56,3218.0,60.7902,60.8831,60.7902,60.8738,3218.0
2019-11-27 13:45:00,65.57,65.58,65.52,65.58,11364.0,60.8831,60.8924,60.8367,60.8924,11364.0
2019-11-27 13:50:00,65.58,65.62,65.53,65.57,16021.0,60.8924,60.9295,60.8459,60.8831,16021.0
2019-11-27 13:55:00,65.56,65.73,65.55,65.7,75719.0,60.8738,61.0316,60.8645,61.0038,75719.0
2019-11-27 14:00:00,65.67,65.84,65.64,65.82,36292.0,60.9759,61.1338,60.9481,61.1152,36292.0
2019-11-27 14:05:00,65.81,65.86,65.57,65.67,39713.0,61.1059,61.1524,60.8831,60.9759,39713.0
2019-11-27 14:10:00,65.67,65.72,65.64,65.65,3727.0,60.9759,61.0224,60.9481,60.9574,3727.0
2019-11-27 14:15:00,65.64,65.64,65.51,65.51,4665.0,60.9481,60.9481,60.8274,60.8274,4665.0
2019-11-27 14:20:00,65.5,65.61,65.48,65.59,5249.0,60.8181,60.9202,60.7995,60.9017,5249.0
2019-11-27 14:25:00,65.57,65.59,65.49,65.56,8370.0,60.8831,60.9017,60.8088,60.8738,8370.0
2019-11-27 14:30:00,65.57,65.57,65.52,65.52,2300.0,60.8831,60.8831,60.8367,60.8367,2300.0
2019-11-27 14:35:00,65.52,65.53,65.46,65.49,4112.0,60.8367,60.8459,60.7809,60.8088,4112.0
2019-11-27 14:40:00,65.48,65.55,65.46,65.53,4470.0,60.7995,60.8645,60.7809,60.8459,4470.0
2019-11-27 14:45:00,65.55,65.56,65.5,65.51,4038.0,60.8645,60.8738,60.8181,60.8274,4038.0
2019-11-27 14:50:00,65.52,65.56,65.49,65.51,5569.0,60.8367,60.8738,60.8088,60.8274,5569.0
2019-11-27 14:55:00,65.5,65.61,65.5,65.57,4966.0,60.8181,60.9202,60.8181,60.8831,4966.0
2019-11-27 15:00:00,65.57,65.59,65.54,65.58,5364.0,60.8831,60.9017,60.8552,60.8924,5364.0
2019-11-27 15:05:00,65.58,65.59,65.52,65.57,5560.0,60.8924,60.9017,60.8367,60.8831,5560.0
2019-11-27 15:10:00,65.55,65.59,65.5,65.59,6394.0,60.8645,60.9017,60.8181,60.9017,6394.0
2019-11-27 15:15:00,65.61,65.64,65.6,65.63,6000.0,60.9202,60.9481,60.9109,60.9388,6000.0
2019-11-27 15:20:00,65.62,65.64,65.58,65.61,5834.0,60.9295,60.9481,60.8924,60.9202,5834.0
2019-11-27 15:25:00,65.62,65.66,65.62,65.65,7527.0,60.9295,60.9666,60.9295,60.9574,7527.0
2019-11-27 15:30:00,65.65,65.72,65.64,65.7,13469.0,60.9574,61.0224,60.9481,61.0038,13469.0
2019-11-27 15:35:00,65.7,65.74,65.67,65.67,14081.0,61.0038,61.0409,60.9759,60.9759,14081.0
2019-11-27 15:40:00,65.67,65.74,65.58,65.58,15857.0,60.9759,61.0409,60.8924,60.8924,15857.0
2019-11-27 15:45:00,65.59,65.71,65.59,65.65,12833.0,60.9017,61.0131,60.9017,60.9574,12833.0
2019-11-27 15:50:00,65.65,65.66,65.5,65.53,19045.0,60.9574,60.9666,60.8181,60.8459,19045.0
2019-11-27 15:55:00,65.55,65.58,65.49,65.5,38594.0,60.8645,60.8924,60.8088,60.8181,38594.0
2019-11-29 09:30:00,65.32,65.34,64.91,64.92,31662.0,60.651,60.6695,60.2703,60.2795,31662.0
2019-11-29 09:35:00,64.99,65.22,64.93,65.15,6225.0,60.3445,60.5581,60.2888,60.4931,6225.0
2019-11-29 09:40:00,65.08,65.12,64.92,65.09,9288.0,60.4281,60.4652,60.2795,60.4374,9288.0
2019-11-29 09:45:00,65.17,65.19,65.02,65.14,7651.0,60.5117,60.5302,60.3724,60.4838,7651.0
2019-11-29 09:50:00,65.14,65.36,65.14,65.34,6305.0,60.4838,60.6881,60.4838,60.6695,6305.0
2019-11-29 09:55:00,65.4,65.64,65.39,65.58,9521.0,60.7252,60.9481,60.7159,60.8924,9521.0
2019-11-29 10:00:00,65.58,65.58,65.34,65.42,7747.0,60.8924,60.8924,60.6695,60.7438,7747.0
2019-11-29 10:05:00,65.39,65.49,65.36,65.47,7363.0,60.7159,60.8088,60.6881,60.7902,7363.0
2019-11-29 10:10:00,65.47,65.47,65.35,65.36,6532.0,60.7902,60.7902,60.6788,60.6881,6532.0
2019-11-29 10:15:00,65.37,65.4,65.28,65.34,6915.0,60.6974,60.7252,60.6138,60.6695,6915.0
2019-11-29 10:20:00,65.37,65.52,65.37,65.48,5702.0,60.6974,60.8367,60.6974,60.7995,5702.0
2019-11-29 10:25:00,65.48,65.57,65.38,65.46,3932.0,60.7995,60.8831,60.7067,60.7809,3932.0
2019-11-29 10:30:00,65.46,65.7,65.46,65.7,3200.0,60.7809,61.0038,60.7809,61.0038,3200.0
2019-11-29 10:35:00,65.71,65.73,65.56,65.6,4535.0,61.0131,61.0316,60.8738,60.9109,4535.0
2019-11-29 10:40:00,65.59,65.67,65.58,65.61,2701.0,60.9017,60.9759,60.8924,60.9202,2701.0
2019-11-29 10:45:00,65.6,65.64,65.5,65.62,4508.0,60.9109,60.9481,60.8181,60.9295,4508.0
2019-11-29 10:50:00,65.58,65.65,65.58,65.62,1900.0,60.8924,60.9574,60.8924,60.9295,1900.0
2019-11-29 10:55:00,65.61,65.65,65.55,65.65,4770.0,60.9202,60.9574,60.8645,60.9574,4770.0
2019-11-29 11:00:00,65.63,65.64,65.37,65.38,3985.0,60.9388,60.9481,60.6974,60.7067,3985.0
2019-11-29 11:05:00,65.37,65.44,65.31,65.44,5023.0,60.6974,60.7624,60.6417,60.7624,5023.0
2019-11-29 11:10:00,65.42,65.44,65.37,65.41,2000.0,60.7438,60.7624,60.6974,60.7345,2000.0
2019-11-29 11:15:00,65.39,65.39,65.3,65.3,2938.0,60.7159,60.7159,60.6324,60.6324,2938.0
2019-11-29 11:20:00,65.28,65.3,65.24,65.3,2033.0,60.6138,60.6324,60.5767,60.6324,2033.0
2019-11-29 11:25:00,65.27,65.38,65.24,65.34,7292.0,60.6045,60.7067,60.5767,60.6695,7292.0
2019-11-29 11:30:00,65.34,65.36,65.31,65.34,5070.0,60.6695,60.6881,60.6417,60.6695,5070.0
2019-11-29 11:35:00,65.34,65.37,65.32,65.33,2746.0,60.6695,60.6974,60.651,60.6602,2746.0
2019-11-29 11:40:00,65.36,65.45,65.35,65.43,4617.0,60.6881,60.7717,60.6788,60.7531,4617.0
2019-11-29 11:45:00,65.41,65.44,65.39,65.43,2770.0,60.7345,60.7624,60.7159,60.7531,2770.0
2019-11-29 11:50:00,65.39,65.52,65.37,65.52,3453.0,60.7159,60.8367,60.6974,60.8367,3453.0
2019-11-29 11:55:00,65.52,65.52,65.45,65.45,2395.0,60.8367,60.8367,60.7717,60.7717,2395.0
2019-11-29 12:00:00,65.45,65.68,65.45,65.68,4302.0,60.7717,60.9852,60.7717,60.9852,4302.0
2019-11-29 12:05:00,65.66,65.68,65.56,65.58,3974.0,60.9666,60.9852,60.8738,60.8924,3974.0
2019-11-29 12:10:00,65.58,65.59,65.51,65.51,2801.0,60.8924,60.9017,60.8274,60.8274,2801.0
2019-11-29 12:15:00,65.53,65.64,65.51,65.62,6393.0,60.8459,60.9481,60.8274,60.9295,6393.0
2019-11-29 12:20:00,65.67,65.85,65.67,65.8,4673.0,60.9759,61.1431,60.9759,61.0966,4673.0
2019-11-29 12:25:00,65.8,65.8,65.61,65.61,9278.0,61.0966,61.0966,60.9202,60.9202,9278.0
2019-11-29 12:30:00,65.6,65.65,65.58,65.58,8969.0,60.9109,60.9574,60.8924,60.8924,8969.0
2019-11-29 12:35:00,65.59,65.59,65.48,65.49,8259.0,60.9017,60.9017,60.7995,60.8088,8259.0
2019-11-29 12:40:00,65.45,65.45,65.27,65.29,6697.0,60.7717,60.7717,60.6045,60.6231,6697.0
2019-11-29 12:45:00,65.32,65.33,65.24,65.25,5324.0,60.651,60.6602,60.5767,60.586,5324.0
2019-11-29 12:50:00,65.24,65.27,65.24,65.27,10257.0,60.5767,60.6045,60.5767,60.6045,10257.0
2019-11-29 12:55:00,65.27,65.45,65.24,65.36,18257.0,60.6045,60.7717,60.5767,60.6881,18257.0
2019-12-02 09:30:00,65.67,65.97,65.25,65.93,24977.0,60.9759,61.2545,60.586,61.2173,24977.0
2019-12-02 09:35:00,66.0,66.23,65.9,65.9,11870.0,61.2823,61.4959,61.1895,61.1895,11870.0
2019-12-02 09:40:00,65.89,66.49,65.61,66.49,17501.0,61.1802,61.7373,60.9202,61.7373,17501.0
2019-12-02 09:45:00,66.44,66.63,66.32,66.43,16110.0,61.6909,61.8673,61.5795,61.6816,16110.0
2019-12-02 09:50:00,66.4,66.58,66.36,66.5,9535.0,61.6538,61.8209,61.6166,61.7466,9535.0
2019-12-02 09:55:00,66.52,66.82,66.51,66.67,16299.0,61.7652,62.0437,61.7559,61.9045,16299.0
2019-12-02 10:00:00,66.62,66.62,65.75,65.8,14197.0,61.858,61.858,61.0502,61.0966,14197.0
2019-12-02 10:05:00,65.71,65.81,65.54,65.6,12193.0,61.0131,61.1059,60.8552,60.9109,12193.0
2019-12-02 10:10:00,65.59,65.77,65.52,65.75,17877.0,60.9017,61.0688,60.8367,61.0502,17877.0
2019-12-02 10:15:00,65.83,65.94,65.71,65.75,10032.0,61.1245,61.2266,61.0131,61.0502,10032.0
2019-12-02 10:20:00,65.73,65.82,65.65,65.75,6835.0,61.0316,61.1152,60.9574,61.0502,6835.0
2019-12-02 10:25:00,65.75,65.91,65.61,65.83,7259.0,61.0502,61.1988,60.9202,61.1245,7259.0
2019-12-02 10:30:00,65.83,66.02,65.68,66.02,4844.0,61.1245,61.3009,60.9852,61.3009,4844.0
2019-12-02 10:35:00,65.99,65.99,65.75,65.83,8277.0,61.2731,61.2731,61.0502,61.1245,8277.0
2019-12-02 10:40:00,65.79,66.15,65.77,66.14,6908.0,61.0874,61.4216,61.0688,61.4123,6908.0
2019-12-02 10:45:00,66.12,66.15,65.88,65.91,3153.0,61.3938,61.4216,61.1709,61.1988,3153.0
2019-12-02 10:50:00,65.87,65.98,65.71,65.95,13300.0,61.1616,61.2638,61.0131,61.2359,13300.0
2019-12-02 10:55:00,65.95,65.98,65.82,65.85,4813.0,61.2359,61.2638,61.1152,61.1431,4813.0
2019-12-02 11:00:00,65.84,65.94,65.73,65.76,3700.0,61.1338,61.2266,61.0316,61.0595,3700.0
2019-12-02 11:05:00,65.73,65.86,65.73,65.8,4972.0,61.0316,61.1524,61.0316,61.0966,4972.0
2019-12-02 11:10:00,65.8,65.85,65.69,65.83,4391.0,61.0966,61.1431,60.9945,61.1245,4391.0
2019-12-02 11:15:00,65.87,66.1,65.83,66.1,4098.0,61.1616,61.3752,61.1245,61.3752,4098.0
2019-12-02 11:20:00,66.12,66.15,65.99,65.99,8536.0,61.3938,61.4216,61.2731,61.2731,8536.0
2019-12-02 11:25:00,65.97,66.05,65.94,66.02,4153.0,61.2545,61.3288,61.2266,61.3009,4153.0
2019-12-02 11:30:00,65.98,65.98,65.73,65.75,4365.0,61.2638,61.2638,61.0316,61.0502,4365.0
2019-12-02 11:35:00,65.76,65.93,65.76,65.93,4463.0,61.0595,61.2173,61.0595,61.2173,4463.0
2019-12-02 11:40:00,65.92,65.92,65.79,65.79,2988.0,61.2081,61.2081,61.0874,61.0874,2988.0
2019-12-02 11:45:00,65.82,65.84,65.76,65.84,5308.0,61.1152,61.1338,61.0595,61.1338,5308.0
2019-12-02 11:50:00,65.84,65.85,65.75,65.77,2645.0,61.1338,61.1431,61.0502,61.0688,2645.0
2019-12-02 11:55:00,65.75,65.82,65.71,65.82,2922.0,61.0502,61.1152,61.0131,61.1152,2922.0
2019-12-02 12:00:00,65.82,65.82,65.77,65.8,2869.0,61.1152,61.1152,61.0688,61.0966,2869.0
2019-12-02 12:05:00,65.79,65.82,65.72,65.75,2331.0,61.0874,61.1152,61.0224,61.0502,2331.0
2019-12-02 12:10:00,65.75,65.87,65.74,65.86,2088.0,61.0502,61.1616,61.0409,61.1524,2088.0
2019-12-02 12:15:00,65.84,65.86,65.75,65.78,4899.0,61.1338,61.1524,61.0502,61.0781,4899.0
2019-12-02 12:20:00,65.78,65.83,65.78,65.8,8344.0,61.0781,61.1245,61.0781,61.0966,8344.0
2019-12-02 12:25:00,65.79,65.9,65.6,65.69,10182.0,61.0874,61.1895,60.9109,60.9945,10182.0
2019-12-02 12:30:00,65.7,65.72,65.63,65.63,4168.0,61.0038,61.0224,60.9388,60.9388,4168.0
2019-12-02 12:35:00,65.63,65.66,65.54,65.55,1600.0,60.9388,60.9666,60.8552,60.8645,1600.0
2019-12-02 12:40:00,65.51,65.58,65.42,65.58,5076.0,60.8274,60.8924,60.7438,60.8924,5076.0
2019-12-02 12:45:00,65.56,65.58,65.42,65.42,2120.0,60.8738,60.8924,60.7438,60.7438,2120.0
2019-12-02 12:50:00,65.45,65.45,65.36,65.43,3599.0,60.7717,60.7717,60.6881,60.7531,3599.0
2019-12-02 12:55:00,65.37,65.45,65.36,65.4,4289.0,60.6974,60.7717,60.6881,60.7252,4289.0
2019-12-02 13:00:00,65.37,65.56,65.37,65.55,2612.0,60.6974,60.8738,60.6974,60.8645,2612.0
2019-12-02 13:05:00,65.54,65.55,65.49,65.51,2619.0,60.8552,60.8645,60.8088,60.8274,2619.0
2019-12-02 13:10:00,65.5,65.5,65.41,65.48,3813.0,60.8181,60.8181,60.7345,60.7995,3813.0
2019-12-02 13:15:00,65.47,65.5,65.42,65.46,2973.0,60.7902,60.8181,60.7438,60.7809,2973.0
2019-12-02 13:20:00,65.48,65.5,65.45,65.46,2932.0,60.7995,60.8181,60.7717,60.7809,2932.0
2019-12-02 13:25:00,65.47,65.54,65.47,65.53,3505.0,60.7902,60.8552,60.7902,60.8459,3505.0
2019-12-02 13:30:00,65.55,65.66,65.5,65.61,4290.0,60.8645,60.9666,60.8181,60.9202,4290.0
2019-12-02 13:35:00,65.62,65.62,65.47,65.47,2756.0,60.9295,60.9295,60.7902,60.7902,2756.0
2019-12-02 13:40:00,65.5,65.52,65.46,65.52,2237.0,60.8181,60.8367,60.7809,60.8367,2237.0
2019-12-02 13:45:00,65.5,65.5,65.43,65.45,4334.0,60.8181,60.8181,60.7531,60.7717,4334.0
2019-12-02 13:50:00,65.46,65.48,65.27,65.27,5925.0,60.7809,60.7995,60.6045,60.6045,5925.0
2019-12-02 13:55:00,65.3,65.33,65.27,65.29,7229.0,60.6324,60.6602,60.6045,60.6231,7229.0
2019-12-02 14:00:00,65.31,65.39,65.31,65.37,6059.0,60.6417,60.7159,60.6417,60.6974,6059.0
2019-12-02 14:05:00,65.37,65.38,65.28,65.29,6075.0,60.6974,60.7067,60.6138,60.6231,6075.0
2019-12-02 14:10:00,65.28,65.37,65.26,65.34,5329.0,60.6138,60.6974,60.5952,60.6695,5329.0
2019-12-02 14:15:00,65.34,65.38,65.3,65.31,5375.0,60.6695,60.7067,60.6324,60.6417,5375.0
2019-12-02 14:20:00,65.3,65.4,65.23,65.4,7181.0,60.6324,60.7252,60.5674,60.7252,7181.0
2019-12-02 14:25:00,65.4,65.41,65.37,65.38,6150.0,60.7252,60.7345,60.6974,60.7067,6150.0
2019-12-02 14:30:00,65.39,65.4,65.34,65.34,6482.0,60.7159,60.7252,60.6695,60.6695,6482.0
2019-12-02 14:35:00,65.36,65.4,65.36,65.4,4039.0,60.6881,60.7252,60.6881,60.7252,4039.0
2019-12-02 14:40:00,65.41,65.41,65.32,65.35,7138.0,60.7345,60.7345,60.651,60.6788,7138.0
2019-12-02 14:45:00,65.33,65.36,65.27,65.28,5337.0,60.6602,60.6881,60.6045,60.6138,5337.0
2019-12-02 14:50:00,65.26,65.3,65.23,65.27,6715.0,60.5952,60.6324,60.5674,60.6045,6715.0
2019-12-02 14:55:00,65.28,65.31,65.24,65.3,7727.0,60.6138,60.6417,60.5767,60.6324,7727.0
2019-12-02 15:00:00,65.32,65.32,65.17,65.17,8194.0,60.651,60.651,60.5117,60.5117,8194.0
2019-12-02 15:05:00,65.17,65.19,65.09,65.12,9047.0,60.5117,60.5302,60.4374,60.4652,9047.0
2019-12-02 15:10:00,65.13,65.13,65.08,65.1,9914.0,60.4745,60.4745,60.4281,60.4467,9914.0
2019-12-02 15:15:00,65.1,65.28,65.09,65.25,20030.0,60.4467,60.6138,60.4374,60.586,20030.0
2019-12-02 15:20:00,65.24,65.35,65.12,65.22,22825.0,60.5767,60.6788,60.4652,60.5581,22825.0
2019-12-02 15:25:00,65.21,65.31,65.08,65.1,33192.0,60.5488,60.6417,60.4281,60.4467,33192.0
2019-12-02 15:30:00,65.11,65.11,64.97,65.05,21563.0,60.456,60.456,60.326,60.4003,21563.0
2019-12-02 15:35:00,65.03,65.25,65.02,65.21,20733.0,60.3817,60.586,60.3724,60.5488,20733.0
2019-12-02 15:40:00,65.2,65.35,65.2,65.35,22329.0,60.5395,60.6788,60.5395,60.6788,22329.0
2019-12-02 15:45:00,65.35,65.41,65.32,65.33,34336.0,60.6788,60.7345,60.651,60.6602,34336.0
2019-12-02 15:50:00,65.32,65.35,65.14,65.16,34294.0,60.651,60.6788,60.4838,60.5024,34294.0
2019-12-02 15:55:00,65.15,65.28,65.03,65.07,72196.0,60.4931,60.6138,60.3817,60.4188,72196.0
2019-12-03 09:30:00,63.66,63.87,62.75,63.26,73463.0,59.1096,59.3046,58.2647,58.7382,73463.0
2019-12-03 09:35:00,63.25,63.33,62.83,62.9,25964.0,58.7289,58.8032,58.3389,58.4039,25964.0
2019-12-03 09:40:00,62.85,62.87,62.67,62.78,14876.0,58.3575,58.3761,58.1904,58.2925,14876.0
2019-12-03 09:45:00,62.69,62.73,62.11,62.16,23925.0,58.2089,58.2461,57.6704,57.7168,23925.0
2019-12-03 09:50:00,62.15,62.52,62.13,62.52,19535.0,57.7075,58.0511,57.689,58.0511,19535.0
2019-12-03 09:55:00,62.49,62.93,62.39,62.85,14056.0,58.0232,58.4318,57.9304,58.3575,14056.0
2019-12-03 10:00:00,62.81,62.83,62.5,62.54,10818.0,58.3204,58.3389,58.0325,58.0697,10818.0
2019-12-03 10:05:00,62.56,62.59,62.22,62.39,36499.0,58.0882,58.1161,57.7725,57.9304,36499.0
2019-12-03 10:10:00,62.4,62.58,62.3,62.58,18361.0,57.9397,58.1068,57.8468,58.1068,18361.0
2019-12-03 10:15:00,62.56,62.65,62.45,62.63,12630.0,58.0882,58.1718,57.9861,58.1532,12630.0
2019-12-03 10:20:00,62.58,62.6,62.48,62.54,11836.0,58.1068,58.1254,58.014,58.0697,11836.0
2019-12-03 10:25:00,62.55,62.57,62.45,62.5,33130.0,58.0789,58.0975,57.9861,58.0325,33130.0
2019-12-03 10:30:00,62.5,62.83,62.37,62.7,64140.0,58.0325,58.3389,57.9118,58.2182,64140.0
2019-12-03 10:35:00,62.66,62.66,62.47,62.57,21879.0,58.1811,58.1811,58.0047,58.0975,21879.0
2019-12-03 10:40:00,62.55,62.77,62.5,62.72,13452.0,58.0789,58.2832,58.0325,58.2368,13452.0
2019-12-03 10:45:00,62.79,62.79,62.59,62.59,4969.0,58.3018,58.3018,58.1161,58.1161,4969.0
2019-12-03 10:50:00,62.56,62.84,62.53,62.83,8705.0,58.0882,58.3482,58.0604,58.3389,8705.0
2019-12-03 10:55:00,62.8,62.86,62.64,62.79,7804.0,58.3111,58.3668,58.1625,58.3018,7804.0
2019-12-03 11:00:00,62.81,63.0,62.77,62.97,25694.0,58.3204,58.4968,58.2832,58.4689,25694.0
2019-12-03 11:05:00,62.98,63.13,62.94,63.06,54516.0,58.4782,58.6175,58.4411,58.5525,54516.0
2019-12-03 11:10:00,63.08,63.41,63.03,63.38,12220.0,58.5711,58.8775,58.5246,58.8496,12220.0
2019-12-03 11:15:00,63.35,63.49,63.2,63.21,11639.0,58.8218,58.9518,58.6825,58.6918,11639.0
2019-12-03 11:20:00,63.19,63.3,63.06,63.06,6585.0,58.6732,58.7753,58.5525,58.5525,6585.0
2019-12-03 11:25:00,63.07,63.31,63.07,63.21,9297.0,58.5618,58.7846,58.5618,58.6918,9297.0
2019-12-03 11:30:00,63.21,63.35,63.21,63.31,10742.0,58.6918,58.8218,58.6918,58.7846,10742.0
2019-12-03 11:35:00,63.31,63.51,63.25,63.48,15858.0,58.7846,58.9703,58.7289,58.9425,15858.0
2019-12-03 11:40:00,63.47,63.64,63.41,63.41,11186.0,58.9332,59.091,58.8775,58.8775,11186.0
2019-12-03 11:45:00,63.39,63.46,63.3,63.37,7621.0,58.8589,58.9239,58.7753,58.8403,7621.0
2019-12-03 11:50:00,63.38,63.46,63.31,63.45,9464.0,58.8496,58.9239,58.7846,58.9146,9464.0
2019-12-03 11:55:00,63.45,63.51,63.45,63.5,6537.0,58.9146,58.9703,58.9146,58.961,6537.0
2019-12-03 12:00:00,63.53,63.58,63.49,63.5,6758.0,58.9889,59.0353,58.9518,58.961,6758.0
2019-12-03 12:05:00,63.5,63.52,63.4,63.41,30786.0,58.961,58.9796,58.8682,58.8775,30786.0
2019-12-03 12:10:00,63.41,63.46,63.29,63.31,4836.0,58.8775,58.9239,58.7661,58.7846,4836.0
2019-12-03 12:15:00,63.35,63.4,63.27,63.39,5755.0,58.8218,58.8682,58.7475,58.8589,5755.0
2019-12-03 12:20:00,63.39,63.5,63.38,63.49,5661.0,58.8589,58.961,58.8496,58.9518,5661.0
2019-12-03 12:25:00,63.47,63.49,63.43,63.45,3631.0,58.9332,58.9518,58.896,58.9146,3631.0
2019-12-03 12:30:00,63.44,63.48,63.35,63.36,12137.0,58.9053,58.9425,58.8218,58.8311,12137.0
2019-12-03 12:35:00,63.36,63.36,63.26,63.29,7004.0,58.8311,58.8311,58.7382,58.7661,7004.0
2019-12-03 12:40:00,63.25,63.3,63.2,63.27,8179.0,58.7289,58.7753,58.6825,58.7475,8179.0
2019-12-03 12:45:00,63.27,63.28,63.19,63.27,10268.0,58.7475,58.7568,58.6732,58.7475,10268.0
2019-12-03 12:50:00,63.3,63.32,63.24,63.24,6870.0,58.7753,58.7939,58.7196,58.7196,6870.0
2019-12-03 12:55:00,63.24,63.3,63.19,63.29,21200.0,58.7196,58.7753,58.6732,58.7661,21200.0
2019-12-03 13:00:00,63.31,63.48,63.31,63.43,7107.0,58.7846,58.9425,58.7846,58.896,7107.0
2019-12-03 13:05:00,63.39,63.52,63.34,63.52,3945.0,58.8589,58.9796,58.8125,58.9796,3945.0
2019-12-03 13:10:00,63.51,63.61,63.46,63.51,8847.0,58.9703,59.0632,58.9239,58.9703,8847.0
2019-12-03 13:15:00,63.5,63.5,63.44,63.46,9068.0,58.961,58.961,58.9053,58.9239,9068.0
2019-12-03 13:20:00,63.46,63.49,63.4,63.44,5924.0,58.9239,58.9518,58.8682,58.9053,5924.0
2019-12-03 13:25:00,63.47,63.57,63.45,63.55,5673.0,58.9332,59.026,58.9146,59.0075,5673.0
2019-12-03 13:30:00,63.57,63.65,63.55,63.55,6659.0,59.026,59.1003,59.0075,59.0075,6659.0
2019-12-03 13:35:00,63.52,63.74,63.52,63.74,8275.0,58.9796,59.1839,58.9796,59.1839,8275.0
2019-12-03 13:40:00,63.74,63.75,63.65,63.66,11925.0,59.1839,59.1932,59.1003,59.1096,11925.0
2019-12-03 13:45:00,63.66,63.83,63.66,63.75,12108.0,59.1096,59.2675,59.1096,59.1932,12108.0
2019-12-03 13:50:00,63.78,63.78,63.7,63.72,5983.0,59.221,59.221,59.1467,59.1653,5983.0
2019-12-03 13:55:00,63.73,63.82,63.73,63.73,6570.0,59.1746,59.2582,59.1746,59.1746,6570.0
2019-12-03 14:00:00,63.75,63.82,63.75,63.79,5307.0,59.1932,59.2582,59.1932,59.2303,5307.0
2019-12-03 14:05:00,63.78,63.79,63.66,63.67,4400.0,59.221,59.2303,59.1096,59.1189,4400.0
2019-12-03 14:10:00,63.66,63.69,63.54,63.54,4149.0,59.1096,59.1375,58.9982,58.9982,4149.0
2019-12-03 14:15:00,63.53,63.62,63.53,63.6,5974.0,58.9889,59.0725,58.9889,59.0539,5974.0
2019-12-03 14:20:00,63.58,63.62,63.56,63.58,3052.0,59.0353,59.0725,59.0168,59.0353,3052.0
2019-12-03 14:25:00,63.55,63.59,63.41,63.41,15087.0,59.0075,59.0446,58.8775,58.8775,15087.0
2019-12-03 14:30:00,63.44,63.48,63.43,63.46,2722.0,58.9053,58.9425,58.896,58.9239,2722.0
2019-12-03 14:35:00,63.48,63.5,63.41,63.46,6616.0,58.9425,58.961,58.8775,58.9239,6616.0
2019-12-03 14:40:00,63.43,63.45,63.26,63.26,5961.0,58.896,58.9146,58.7382,58.7382,5961.0
2019-12-03 14:45:00,63.27,63.36,63.2,63.2,16039.0,58.7475,58.8311,58.6825,58.6825,16039.0
2019-12-03 14:50:00,63.2,63.41,63.17,63.4,33926.0,58.6825,58.8775,58.6546,58.8682,33926.0
2019-12-03 14:55:00,63.39,63.52,63.36,63.5,5914.0,58.8589,58.9796,58.8311,58.961,5914.0
2019-12-03 15:00:00,63.49,63.51,63.44,63.44,6837.0,58.9518,58.9703,58.9053,58.9053,6837.0
2019-12-03 15:05:00,63.47,63.53,63.46,63.51,31162.0,58.9332,58.9889,58.9239,58.9703,31162.0
2019-12-03 15:10:00,63.51,63.61,63.49,63.55,6010.0,58.9703,59.0632,58.9518,59.0075,6010.0
2019-12-03 15:15:00,63.56,63.63,63.55,63.62,4590.0,59.0168,59.0818,59.0075,59.0725,4590.0
2019-12-03 15:20:00,63.6,63.74,63.6,63.68,10245.0,59.0539,59.1839,59.0539,59.1282,10245.0
2019-12-03 15:25:00,63.67,63.74,63.67,63.74,4355.0,59.1189,59.1839,59.1189,59.1839,4355.0
2019-12-03 15:30:00,63.74,63.74,63.62,63.7,22306.0,59.1839,59.1839,59.0725,59.1467,22306.0
2019-12-03 15:35:00,63.69,63.71,63.6,63.6,9178.0,59.1375,59.156,59.0539,59.0539,9178.0
2019-12-03 15:40:00,63.61,63.65,63.59,63.63,11953.0,59.0632,59.1003,59.0446,59.0818,11953.0
2019-12-03 15:45:00,63.63,63.81,63.63,63.72,20552.0,59.0818,59.2489,59.0818,59.1653,20552.0
2019-12-03 15:50:00,63.74,63.76,63.58,63.72,39127.0,59.1839,59.2025,59.0353,59.1653,39127.0
2019-12-03 15:55:00,63.71,63.73,63.6,63.68,91720.0,59.156,59.1746,59.0539,59.1282,91720.0
2019-12-04 09:30:00,64.2,64.42,64.0,64.34,28413.0,59.611,59.8153,59.4253,59.741,28413.0
2019-12-04 09:35:00,64.37,64.85,64.26,64.62,16850.0,59.7689,60.2145,59.6667,60.001,16850.0
2019-12-04 09:40:00,64.69,65.0,64.68,64.8,12076.0,60.066,60.3538,60.0567,60.1681,12076.0
2019-12-04 09:45:00,64.72,65.03,64.59,65.03,13960.0,60.0938,60.3817,59.9731,60.3817,13960.0
2019-12-04 09:50:00,65.07,65.09,64.79,64.93,11806.0,60.4188,60.4374,60.1588,60.2888,11806.0
2019-12-04 09:55:00,64.94,65.11,64.89,65.05,12117.0,60.2981,60.456,60.2517,60.4003,12117.0
2019-12-04 10:00:00,65.05,65.17,64.88,65.15,14571.0,60.4003,60.5117,60.2424,60.4931,14571.0
2019-12-04 10:05:00,65.11,65.19,65.0,65.05,12599.0,60.456,60.5302,60.3538,60.4003,12599.0
2019-12-04 10:10:00,65.12,65.13,64.82,64.82,8526.0,60.4652,60.4745,60.1867,60.1867,8526.0
2019-12-04 10:15:00,64.83,64.88,64.74,64.85,7151.0,60.196,60.2424,60.1124,60.2145,7151.0
2019-12-04 10:20:00,64.86,64.87,64.74,64.74,9480.0,60.2238,60.2331,60.1124,60.1124,9480.0
2019-12-04 10:25:00,64.72,64.72,64.5,64.54,10724.0,60.0938,60.0938,59.8896,59.9267,10724.0
2019-12-04 10:30:00,64.54,64.6,64.45,64.54,6894.0,59.9267,59.9824,59.8431,59.9267,6894.0
2019-12-04 10:35:00,64.57,64.57,64.25,64.39,30753.0,59.9546,59.9546,59.6574,59.7874,30753.0
2019-12-04 10:40:00,64.41,64.56,64.37,64.41,8888.0,59.806,59.9453,59.7689,59.806,8888.0
2019-12-04 10:45:00,64.39,64.42,64.28,64.34,2505.0,59.7874,59.8153,59.6853,59.741,2505.0
2019-12-04 10:50:00,64.37,64.48,64.3,64.48,2330.0,59.7689,59.871,59.7039,59.871,2330.0
2019-12-04 10:55:00,64.47,64.54,64.45,64.48,7600.0,59.8617,59.9267,59.8431,59.871,7600.0
2019-12-04 11:00:00,64.53,64.55,64.45,64.46,3487.0,59.9174,59.936,59.8431,59.8524,3487.0
2019-12-04 11:05:00,64.48,64.51,64.37,64.43,3780.0,59.871,59.8988,59.7689,59.8246,3780.0
2019-12-04 11:10:00,64.36,64.36,64.22,64.28,5204.0,59.7596,59.7596,59.6296,59.6853,5204.0
2019-12-04 11:15:00,64.26,64.37,64.26,64.31,4219.0,59.6667,59.7689,59.6667,59.7131,4219.0
2019-12-04 11:20:00,64.32,64.38,64.24,64.24,6072.0,59.7224,59.7781,59.6481,59.6481,6072.0
2019-12-04 11:25:00,64.24,64.27,64.17,64.25,7092.0,59.6481,59.676,59.5832,59.6574,7092.0
2019-12-04 11:30:00,64.25,64.4,64.25,64.38,9112.0,59.6574,59.7967,59.6574,59.7781,9112.0
2019-12-04 11:35:00,64.37,64.45,64.35,64.38,6986.0,59.7689,59.8431,59.7503,59.7781,6986.0
2019-12-04 11:40:00,64.42,64.48,64.42,64.44,5603.0,59.8153,59.871,59.8153,59.8339,5603.0
2019-12-04 11:45:00,64.45,64.59,64.45,64.55,3889.0,59.8431,59.9731,59.8431,59.936,3889.0
2019-12-04 11:50:00,64.58,64.62,64.58,64.61,6647.0,59.9638,60.001,59.9638,59.9917,6647.0
2019-12-04 11:55:00,64.59,64.62,64.52,64.62,15242.0,59.9731,60.001,59.9081,60.001,15242.0
2019-12-04 12:00:00,64.59,64.62,64.49,64.56,15758.0,59.9731,60.001,59.8803,59.9453,15758.0
2019-12-04 12:05:00,64.52,64.55,64.45,64.49,2853.0,59.9081,59.936,59.8431,59.8803,2853.0
2019-12-04 12:10:00,64.47,64.54,64.45,64.52,4170.0,59.8617,59.9267,59.8431,59.9081,4170.0
2019-12-04 12:15:00,64.5,64.51,64.44,64.48,4222.0,59.8896,59.8988,59.8339,59.871,4222.0
2019-12-04 12:20:00,64.48,64.49,64.41,64.42,3055.0,59.871,59.8803,59.806,59.8153,3055.0
2019-12-04 12:25:00,64.4,64.46,64.39,64.39,5879.0,59.7967,59.8524,59.7874,59.7874,5879.0
2019-12-04 12:30:00,64.39,64.47,64.28,64.3,18562.0,59.7874,59.8617,59.6853,59.7039,18562.0
2019-12-04 12:35:00,64.29,64.29,64.22,64.23,7282.0,59.6946,59.6946,59.6296,59.6389,7282.0
2019-12-04 12:40:00,64.21,64.23,64.19,64.19,3782.0,59.6203,59.6389,59.6017,59.6017,3782.0
2019-12-04 12:45:00,64.2,64.28,64.18,64.24,5209.0,59.611,59.6853,59.5924,59.6481,5209.0
2019-12-04 12:50:00,64.24,64.36,64.21,64.34,11741.0,59.6481,59.7596,59.6203,59.741,11741.0
2019-12-04 12:55:00,64.34,64.44,64.34,64.38,4551.0,59.741,59.8339,59.741,59.7781,4551.0
2019-12-04 13:00:00,64.38,64.38,64.28,64.28,9644.0,59.7781,59.7781,59.6853,59.6853,9644.0
2019-12-04 13:05:00,64.29,64.33,64.25,64.3,99432.0,59.6946,59.7317,59.6574,59.7039,99432.0
2019-12-04 13:10:00,64.26,64.3,63.97,63.99,59579.0,59.6667,59.7039,59.3974,59.416,59579.0
2019-12-04 13:15:00,64.01,64.1,63.98,64.01,20484.0,59.4346,59.5182,59.4067,59.4346,20484.0
2019-12-04 13:20:00,64.0,64.02,63.98,63.98,8216.0,59.4253,59.4439,59.4067,59.4067,8216.0
2019-12-04 13:25:00,63.99,64.09,63.98,63.98,23726.0,59.416,59.5089,59.4067,59.4067,23726.0
2019-12-04 13:30:00,63.99,64.09,63.97,63.99,24778.0,59.416,59.5089,59.3974,59.416,24778.0
2019-12-04 13:35:00,63.99,64.0,63.95,63.99,4754.0,59.416,59.4253,59.3789,59.416,4754.0
2019-12-04 13:40:00,64.0,64.04,63.97,63.97,11933.0,59.4253,59.4624,59.3974,59.3974,11933.0
2019-12-04 13:45:00,63.96,63.98,63.95,63.95,3411.0,59.3882,59.4067,59.3789,59.3789,3411.0
2019-12-04 13:50:00,63.95,64.03,63.93,64.01,4548.0,59.3789,59.4532,59.3603,59.4346,4548.0
2019-12-04 13:55:00,64.0,64.0,63.84,63.91,20580.0,59.4253,59.4253,59.2767,59.3417,20580.0
2019-12-04 14:00:00,63.91,63.98,63.9,63.97,3476.0,59.3417,59.4067,59.3325,59.3974,3476.0
2019-12-04 14:05:00,63.98,64.0,63.93,63.96,6734.0,59.4067,59.4253,59.3603,59.3882,6734.0
2019-12-04 14:10:00,63.96,64.0,63.87,64.0,19204.0,59.3882,59.4253,59.3046,59.4253,19204.0
2019-12-04 14:15:00,63.99,63.99,63.92,63.92,4861.0,59.416,59.416,59.351,59.351,4861.0
2019-12-04 14:20:00,63.92,63.92,63.83,63.83,4037.0,59.351,59.351,59.2675,59.2675,4037.0
2019-12-04 14:25:00,63.82,63.82,63.72,63.75,4506.0,59.2582,59.2582,59.1653,59.1932,4506.0
2019-12-04 14:30:00,63.77,63.78,63.73,63.75,3745.0,59.2117,59.221,59.1746,59.1932,3745.0
2019-12-04 14:35:00,63.74,63.75,63.66,63.68,5846.0,59.1839,59.1932,59.1096,59.1282,5846.0
2019-12-04 14:40:00,63.69,63.72,63.66,63.71,3936.0,59.1375,59.1653,59.1096,59.156,3936.0
2019-12-04 14:45:00,63.72,63.77,63.69,63.76,6146.0,59.1653,59.2117,59.1375,59.2025,6146.0
2019-12-04 14:50:00,63.76,63.83,63.76,63.77,3041.0,59.2025,59.2675,59.2025,59.2117,3041.0
2019-12-04 14:55:00,63.77,63.79,63.76,63.77,2953.0,59.2117,59.2303,59.2025,59.2117,2953.0
2019-12-04 15:00:00,63.77,63.78,63.72,63.76,3763.0,59.2117,59.221,59.1653,59.2025,3763.0
2019-12-04 15:05:00,63.78,63.81,63.71,63.71,6857.0,59.221,59.2489,59.156,59.156,6857.0
2019-12-04 15:10:00,63.7,63.7,63.63,63.63,7241.0,59.1467,59.1467,59.0818,59.0818,7241.0
2019-12-04 15:15:00,63.63,63.65,63.59,63.6,4928.0,59.0818,59.1003,59.0446,59.0539,4928.0
2019-12-04 15:20:00,63.6,63.68,63.58,63.62,7124.0,59.0539,59.1282,59.0353,59.0725,7124.0
2019-12-04 15:25:00,63.63,63.66,63.61,63.64,5915.0,59.0818,59.1096,59.0632,59.091,5915.0
2019-12-04 15:30:00,63.63,63.64,63.41,63.41,29664.0,59.0818,59.091,58.8775,58.8775,29664.0
2019-12-04 15:35:00,63.42,63.45,63.29,63.31,17944.0,58.8868,58.9146,58.7661,58.7846,17944.0
2019-12-04 15:40:00,63.3,63.32,63.2,63.21,15416.0,58.7753,58.7939,58.6825,58.6918,15416.0
2019-12-04 15:45:00,63.22,63.23,63.1,63.13,26734.0,58.7011,58.7103,58.5896,58.6175,26734.0
2019-12-04 15:50:00,63.15,63.23,63.0,63.01,36082.0,58.6361,58.7103,58.4968,58.5061,36082.0
2019-12-04 15:55:00,63.0,63.03,62.89,62.93,135203.0,58.4968,58.5246,58.3946,58.4318,135203.0
2019-12-05 09:30:00,63.27,63.46,63.09,63.41,23940.0,58.7475,58.9239,58.5804,58.8775,23940.0
2019-12-05 09:35:00,63.41,63.41,63.01,63.11,17007.0,58.8775,58.8775,58.5061,58.5989,17007.0
2019-12-05 09:40:00,63.13,63.3,63.08,63.11,9156.0,58.6175,58.7753,58.5711,58.5989,9156.0
2019-12-05 09:45:00,63.1,63.16,62.98,62.99,9056.0,58.5896,58.6453,58.4782,58.4875,9056.0
2019-12-05 09:50:00,62.98,63.05,62.65,62.8,24240.0,58.4782,58.5432,58.1718,58.3111,24240.0
2019-12-05 09:55:00,62.77,62.86,62.7,62.8,14762.0,58.2832,58.3668,58.2182,58.3111,14762.0
2019-12-05 10:00:00,62.94,63.15,62.87,62.89,16326.0,58.4411,58.6361,58.3761,58.3946,16326.0
2019-12-05 10:05:00,62.88,62.95,62.74,62.78,11077.0,58.3854,58.4504,58.2554,58.2925,11077.0
2019-12-05 10:10:00,62.73,62.82,62.61,62.82,10529.0,58.2461,58.3297,58.1347,58.3297,10529.0
2019-12-05 10:15:00,62.8,63.29,62.79,63.29,7277.0,58.3111,58.7661,58.3018,58.7661,7277.0
2019-12-05 10:20:00,63.27,63.27,63.06,63.13,9429.0,58.7475,58.7475,58.5525,58.6175,9429.0
2019-12-05 10:25:00,63.16,63.31,63.12,63.28,7204.0,58.6453,58.7846,58.6082,58.7568,7204.0
2019-12-05 10:30:00,63.32,63.35,63.26,63.26,35102.0,58.7939,58.8218,58.7382,58.7382,35102.0
2019-12-05 10:35:00,63.26,63.37,63.21,63.26,16087.0,58.7382,58.8403,58.6918,58.7382,16087.0
2019-12-05 10:40:00,63.25,63.3,63.18,63.27,7237.0,58.7289,58.7753,58.6639,58.7475,7237.0
2019-12-05 10:45:00,63.32,63.41,63.27,63.39,21136.0,58.7939,58.8775,58.7475,58.8589,21136.0
2019-12-05 10:50:00,63.41,63.49,63.37,63.39,15874.0,58.8775,58.9518,58.8403,58.8589,15874.0
2019-12-05 10:55:00,63.4,63.46,63.33,63.37,14379.0,58.8682,58.9239,58.8032,58.8403,14379.0
2019-12-05 11:00:00,63.33,63.42,63.33,63.36,6323.0,58.8032,58.8868,58.8032,58.8311,6323.0
2019-12-05 11:05:00,63.36,63.48,63.3,63.4,8498.0,58.8311,58.9425,58.7753,58.8682,8498.0
2019-12-05 11:10:00,63.38,63.45,63.37,63.45,8206.0,58.8496,58.9146,58.8403,58.9146,8206.0
2019-12-05 11:15:00,63.45,63.46,63.38,63.38,10940.0,58.9146,58.9239,58.8496,58.8496,10940.0
2019-12-05 11:20:00,63.4,63.4,63.27,63.39,5435.0,58.8682,58.8682,58.7475,58.8589,5435.0
2019-12-05 11:25:00,63.36,63.41,63.31,63.4,13854.0,58.8311,58.8775,58.7846,58.8682,13854.0
2019-12-05 11:30:00,63.44,63.45,63.36,63.37,13177.0,58.9053,58.9146,58.8311,58.8403,13177.0
2019-12-05 11:35:00,63.37,63.4,63.31,63.39,11942.0,58.8403,58.8682,58.7846,58.8589,11942.0
2019-12-05 11:40:00,63.39,63.46,63.36,63.41,10038.0,58.8589,58.9239,58.8311,58.8775,10038.0
2019-12-05 11:45:00,63.4,63.46,63.37,63.43,29683.0,58.8682,58.9239,58.8403,58.896,29683.0
2019-12-05 11:50:00,63.43,63.51,63.39,63.43,39042.0,58.896,58.9703,58.8589,58.896,39042.0
2019-12-05 11:55:00,63.42,63.44,63.39,63.43,26350.0,58.8868,58.9053,58.8589,58.896,26350.0
2019-12-05 12:00:00,63.43,63.44,63.39,63.41,12109.0,58.896,58.9053,58.8589,58.8775,12109.0
2019-12-05 12:05:00,63.41,63.42,63.31,63.4,7297.0,58.8775,58.8868,58.7846,58.8682,7297.0
2019-12-05 12:10:00,63.41,63.44,63.29,63.35,14289.0,58.8775,58.9053,58.7661,58.8218,14289.0
2019-12-05 12:15:00,63.33,63.38,63.26,63.29,5921.0,58.8032,58.8496,58.7382,58.7661,5921.0
2019-12-05 12:20:00,63.26,63.37,63.26,63.37,7482.0,58.7382,58.8403,58.7382,58.8403,7482.0
2019-12-05 12:25:00,63.4,63.41,63.35,63.38,4846.0,58.8682,58.8775,58.8218,58.8496,4846.0
2019-12-05 12:30:00,63.38,63.39,63.29,63.29,5786.0,58.8496,58.8589,58.7661,58.7661,5786.0
2019-12-05 12:35:00,63.28,63.31,63.26,63.3,4202.0,58.7568,58.7846,58.7382,58.7753,4202.0
2019-12-05 12:40:00,63.3,63.44,63.3,63.37,6954.0,58.7753,58.9053,58.7753,58.8403,6954.0
2019-12-05 12:45:00,63.36,63.36,63.25,63.29,5354.0,58.8311,58.8311,58.7289,58.7661,5354.0
2019-12-05 12:50:00,63.3,63.31,63.21,63.25,6677.0,58.7753,58.7846,58.6918,58.7289,6677.0
2019-12-05 12:55:00,63.28,63.28,63.22,63.26,3119.0,58.7568,58.7568,58.7011,58.7382,3119.0
2019-12-05 13:00:00,63.22,63.29,63.22,63.23,5333.0,58.7011,58.7661,58.7011,58.7103,5333.0
2019-12-05 13:05:00,63.22,63.3,63.19,63.3,3517.0,58.7011,58.7753,58.6732,58.7753,3517.0
2019-12-05 13:10:00,63.3,63.36,63.29,63.31,6586.0,58.7753,58.8311,58.7661,58.7846,6586.0
2019-12-05 13:15:00,63.32,63.36,63.31,63.34,2616.0,58.7939,58.8311,58.7846,58.8125,2616.0
2019-12-05 13:20:00,63.32,63.41,63.31,63.4,5542.0,58.7939,58.8775,58.7846,58.8682,5542.0
2019-12-05 13:25:00,63.39,63.41,63.36,63.38,5476.0,58.8589,58.8775,58.8311,58.8496,5476.0
2019-12-05 13:30:00,63.38,63.56,63.38,63.55,11603.0,58.8496,59.0168,58.8496,59.0075,11603.0
2019-12-05 13:35:00,63.57,63.83,63.57,63.83,6548.0,59.026,59.2675,59.026,59.2675,6548.0
2019-12-05 13:40:00,63.83,63.92,63.75,63.91,5944.0,59.2675,59.351,59.1932,59.3417,5944.0
2019-12-05 13:45:00,63.92,63.97,63.84,63.84,6427.0,59.351,59.3974,59.2767,59.2767,6427.0
2019-12-05 13:50:00,63.85,63.9,63.79,63.88,4893.0,59.286,59.3325,59.2303,59.3139,4893.0
2019-12-05 13:55:00,63.88,63.92,63.75,63.75,6201.0,59.3139,59.351,59.1932,59.1932,6201.0
2019-12-05 14:00:00,63.77,63.81,63.76,63.78,5819.0,59.2117,59.2489,59.2025,59.221,5819.0
2019-12-05 14:05:00,63.84,63.87,63.82,63.85,5573.0,59.2767,59.3046,59.2582,59.286,5573.0
2019-12-05 14:10:00,63.86,63.87,63.83,63.84,7764.0,59.2953,59.3046,59.2675,59.2767,7764.0
2019-12-05 14:15:00,63.83,63.84,63.78,63.78,5930.0,59.2675,59.2767,59.221,59.221,5930.0
2019-12-05 14:20:00,63.8,63.82,63.77,63.82,6469.0,59.2396,59.2582,59.2117,59.2582,6469.0
2019-12-05 14:25:00,63.82,63.85,63.75,63.8,3159.0,59.2582,59.286,59.1932,59.2396,3159.0
2019-12-05 14:30:00,63.8,63.83,63.69,63.73,13392.0,59.2396,59.2675,59.1375,59.1746,13392.0
2019-12-05 14:35:00,63.74,63.81,63.74,63.8,3150.0,59.1839,59.2489,59.1839,59.2396,3150.0
2019-12-05 14:40:00,63.8,63.83,63.73,63.8,11050.0,59.2396,59.2675,59.1746,59.2396,11050.0
2019-12-05 14:45:00,63.77,63.78,63.75,63.78,2000.0,59.2117,59.221,59.1932,59.221,2000.0
2019-12-05 14:50:00,63.79,63.79,63.73,63.73,4118.0,59.2303,59.2303,59.1746,59.1746,4118.0
2019-12-05 14:55:00,63.75,63.76,63.55,63.69,13131.0,59.1932,59.2025,59.0075,59.1375,13131.0
2019-12-05 15:00:00,63.7,63.76,63.67,63.76,7424.0,59.1467,59.2025,59.1189,59.2025,7424.0
2019-12-05 15:05:00,63.77,63.8,63.76,63.77,7124.0,59.2117,59.2396,59.2025,59.2117,7124.0
2019-12-05 15:10:00,63.77,63.84,63.77,63.79,6909.0,59.2117,59.2767,59.2117,59.2303,6909.0
2019-12-05 15:15:00,63.8,63.81,63.69,63.79,10956.0,59.2396,59.2489,59.1375,59.2303,10956.0
2019-12-05 15:20:00,63.81,63.83,63.75,63.77,13692.0,59.2489,59.2675,59.1932,59.2117,13692.0
2019-12-05 15:25:00,63.78,63.8,63.77,63.79,8076.0,59.221,59.2396,59.2117,59.2303,8076.0
2019-12-05 15:30:00,63.79,63.8,63.75,63.77,18609.0,59.2303,59.2396,59.1932,59.2117,18609.0
2019-12-05 15:35:00,63.77,63.78,63.73,63.77,10825.0,59.2117,59.221,59.1746,59.2117,10825.0
2019-12-05 15:40:00,63.77,63.78,63.74,63.77,12381.0,59.2117,59.221,59.1839,59.2117,12381.0
2019-12-05 15:45:00,63.77,63.83,63.75,63.8,17627.0,59.2117,59.2675,59.1932,59.2396,17627.0
2019-12-05 15:50:00,63.81,63.83,63.67,63.67,29326.0,59.2489,59.2675,59.1189,59.1189,29326.0
2019-12-05 15:55:00,63.68,63.7,63.62,63.7,44781.0,59.1282,59.1467,59.0725,59.1467,44781.0
2019-12-06 09:30:00,64.29,64.68,64.19,64.42,23390.0,59.6946,60.0567,59.6017,59.8153,23390.0
2019-12-06 09:35:00,64.37,64.58,64.33,64.45,14393.0,59.7689,59.9638,59.7317,59.8431,14393.0
2019-12-06 09:40:00,64.45,64.69,64.4,64.69,24722.0,59.8431,60.066,59.7967,60.066,24722.0
2019-12-06 09:45:00,64.65,64.9,64.64,64.73,16585.0,60.0288,60.261,60.0196,60.1031,16585.0
2019-12-06 09:50:00,64.72,64.77,64.29,64.36,37931.0,60.0938,60.1403,59.6946,59.7596,37931.0
2019-12-06 09:55:00,64.33,64.46,64.28,64.28,8483.0,59.7317,59.8524,59.6853,59.6853,8483.0
2019-12-06 10:00:00,64.31,64.4,64.16,64.37,8554.0,59.7131,59.7967,59.5739,59.7689,8554.0
2019-12-06 10:05:00,64.28,64.41,64.18,64.18,11709.0,59.6853,59.806,59.5924,59.5924,11709.0
2019-12-06 10:10:00,64.17,64.3,64.14,64.25,7516.0,59.5832,59.7039,59.5553,59.6574,7516.0
2019-12-06 10:15:00,64.22,64.41,64.08,64.37,19490.0,59.6296,59.806,59.4996,59.7689,19490.0
2019-12-06 10:20:00,64.34,64.45,64.21,64.25,15187.0,59.741,59.8431,59.6203,59.6574,15187.0
2019-12-06 10:25:00,64.24,64.25,63.95,64.0,21906.0,59.6481,59.6574,59.3789,59.4253,21906.0
2019-12-06 10:30:00,64.0,64.06,63.94,63.96,19652.0,59.4253,59.481,59.3696,59.3882,19652.0
2019-12-06 10:35:00,63.93,63.99,63.76,63.77,5116.0,59.3603,59.416,59.2025,59.2117,5116.0
2019-12-06 10:40:00,63.78,63.92,63.75,63.79,6957.0,59.221,59.351,59.1932,59.2303,6957.0
2019-12-06 10:45:00,63.74,63.85,63.74,63.77,4386.0,59.1839,59.286,59.1839,59.2117,4386.0
2019-12-06 10:50:00,63.72,63.74,63.7,63.72,4061.0,59.1653,59.1839,59.1467,59.1653,4061.0
2019-12-06 10:55:00,63.74,63.79,63.7,63.7,6836.0,59.1839,59.2303,59.1467,59.1467,6836.0
2019-12-06 11:00:00,63.73,63.85,63.72,63.84,6724.0,59.1746,59.286,59.1653,59.2767,6724.0
2019-12-06 11:05:00,63.89,64.09,63.89,63.94,6248.0,59.3232,59.5089,59.3232,59.3696,6248.0
2019-12-06 11:10:00,63.95,64.09,63.95,64.03,18793.0,59.3789,59.5089,59.3789,59.4532,18793.0
2019-12-06 11:15:00,64.0,64.0,63.86,63.86,7432.0,59.4253,59.4253,59.2953,59.2953,7432.0
2019-12-06 11:20:00,63.86,63.86,63.7,63.75,12913.0,59.2953,59.2953,59.1467,59.1932,12913.0
2019-12-06 11:25:00,63.74,63.85,63.72,63.85,13667.0,59.1839,59.286,59.1653,59.286,13667.0
2019-12-06 11:30:00,63.89,64.1,63.85,63.95,11656.0,59.3232,59.5182,59.286,59.3789,11656.0
2019-12-06 11:35:00,63.94,64.04,63.87,64.03,5110.0,59.3696,59.4624,59.3046,59.4532,5110.0
2019-12-06 11:40:00,64.02,64.05,63.97,63.99,10676.0,59.4439,59.4717,59.3974,59.416,10676.0
2019-12-06 11:45:00,63.99,63.99,63.88,63.92,4076.0,59.416,59.416,59.3139,59.351,4076.0
2019-12-06 11:50:00,63.91,64.09,63.85,64.05,9012.0,59.3417,59.5089,59.286,59.4717,9012.0
2019-12-06 11:55:00,64.06,64.07,63.96,64.04,4300.0,59.481,59.4903,59.3882,59.4624,4300.0
2019-12-06 12:00:00,64.01,64.01,63.9,63.95,8381.0,59.4346,59.4346,59.3325,59.3789,8381.0
2019-12-06 12:05:00,63.96,64.01,63.94,64.0,11113.0,59.3882,59.4346,59.3696,59.4253,11113.0
2019-12-06 12:10:00,64.0,64.06,63.99,64.0,19154.0,59.4253,59.481,59.416,59.4253,19154.0
2019-12-06 12:15:00,64.0,64.04,63.99,64.01,11713.0,59.4253,59.4624,59.416,59.4346,11713.0
2019-12-06 12:20:00,64.01,64.01,63.96,63.97,3203.0,59.4346,59.4346,59.3882,59.3974,3203.0
2019-12-06 12:25:00,63.95,64.0,63.93,64.0,3319.0,59.3789,59.4253,59.3603,59.4253,3319.0
2019-12-06 12:30:00,64.0,64.02,63.9,63.95,5797.0,59.4253,59.4439,59.3325,59.3789,5797.0
2019-12-06 12:35:00,63.99,63.99,63.9,63.9,5221.0,59.416,59.416,59.3325,59.3325,5221.0
2019-12-06 12:40:00,63.9,63.91,63.85,63.88,3904.0,59.3325,59.3417,59.286,59.3139,3904.0
2019-12-06 12:45:00,63.89,63.89,63.8,63.8,3661.0,59.3232,59.3232,59.2396,59.2396,3661.0
2019-12-06 12:50:00,63.83,63.89,63.81,63.87,1809.0,59.2675,59.3232,59.2489,59.3046,1809.0
2019-12-06 12:55:00,63.87,63.91,63.86,63.9,5013.0,59.3046,59.3417,59.2953,59.3325,5013.0
2019-12-06 13:00:00,63.89,63.91,63.85,63.87,8685.0,59.3232,59.3417,59.286,59.3046,8685.0
2019-12-06 13:05:00,63.88,63.89,63.83,63.86,2013.0,59.3139,59.3232,59.2675,59.2953,2013.0
2019-12-06 13:10:00,63.85,63.85,63.8,63.85,2866.0,59.286,59.286,59.2396,59.286,2866.0
2019-12-06 13:15:00,63.83,63.91,63.83,63.9,1897.0,59.2675,59.3417,59.2675,59.3325,1897.0
2019-12-06 13:20:00,63.91,63.91,63.81,63.83,2708.0,59.3417,59.3417,59.2489,59.2675,2708.0
2019-12-06 13:25:00,63.86,63.9,63.85,63.87,1000.0,59.2953,59.3325,59.286,59.3046,1000.0
2019-12-06 13:30:00,63.88,63.92,63.88,63.91,3902.0,59.3139,59.351,59.3139,59.3417,3902.0
2019-12-06 13:35:00,63.91,63.92,63.88,63.89,6727.0,59.3417,59.351,59.3139,59.3232,6727.0
2019-12-06 13:40:00,63.88,63.88,63.85,63.85,1930.0,59.3139,59.3139,59.286,59.286,1930.0
2019-12-06 13:45:00,63.86,63.88,63.8,63.81,2321.0,59.2953,59.3139,59.2396,59.2489,2321.0
2019-12-06 13:50:00,63.82,63.83,63.76,63.78,3254.0,59.2582,59.2675,59.2025,59.221,3254.0
2019-12-06 13:55:00,63.76,63.84,63.76,63.8,3611.0,59.2025,59.2767,59.2025,59.2396,3611.0
2019-12-06 14:00:00,63.81,63.87,63.81,63.85,3753.0,59.2489,59.3046,59.2489,59.286,3753.0
2019-12-06 14:05:00,63.84,63.84,63.78,63.82,2402.0,59.2767,59.2767,59.221,59.2582,2402.0
2019-12-06 14:10:00,63.78,63.79,63.67,63.7,4851.0,59.221,59.2303,59.1189,59.1467,4851.0
2019-12-06 14:15:00,63.7,63.71,63.62,63.65,3383.0,59.1467,59.156,59.0725,59.1003,3383.0
2019-12-06 14:20:00,63.68,63.77,63.68,63.76,3522.0,59.1282,59.2117,59.1282,59.2025,3522.0
2019-12-06 14:25:00,63.76,63.86,63.76,63.86,4116.0,59.2025,59.2953,59.2025,59.2953,4116.0
2019-12-06 14:30:00,63.87,63.9,63.84,63.85,26200.0,59.3046,59.3325,59.2767,59.286,26200.0
2019-12-06 14:35:00,63.86,63.9,63.85,63.9,2629.0,59.2953,59.3325,59.286,59.3325,2629.0
2019-12-06 14:40:00,63.9,64.0,63.89,63.98,20869.0,59.3325,59.4253,59.3232,59.4067,20869.0
2019-12-06 14:45:00,63.98,64.0,63.92,64.0,3248.0,59.4067,59.4253,59.351,59.4253,3248.0
2019-12-06 14:50:00,63.99,64.21,63.99,64.1,70332.0,59.416,59.6203,59.416,59.5182,70332.0
2019-12-06 14:55:00,64.1,64.23,64.08,64.21,7013.0,59.5182,59.6389,59.4996,59.6203,7013.0
2019-12-06 15:00:00,64.23,64.23,64.0,64.0,32288.0,59.6389,59.6389,59.4253,59.4253,32288.0
2019-12-06 15:05:00,64.02,64.05,64.0,64.03,26800.0,59.4439,59.4717,59.4253,59.4532,26800.0
2019-12-06 15:10:00,64.01,64.03,63.96,63.99,21170.0,59.4346,59.4532,59.3882,59.416,21170.0
2019-12-06 15:15:00,63.98,64.11,63.98,64.04,54882.0,59.4067,59.5274,59.4067,59.4624,54882.0
2019-12-06 15:20:00,64.03,64.26,64.0,64.26,13890.0,59.4532,59.6667,59.4253,59.6667,13890.0
2019-12-06 15:25:00,64.26,64.35,64.25,64.34,4856.0,59.6667,59.7503,59.6574,59.741,4856.0
2019-12-06 15:30:00,64.33,64.42,64.3,64.3,9090.0,59.7317,59.8153,59.7039,59.7039,9090.0
2019-12-06 15:35:00,64.29,64.41,64.29,64.38,9039.0,59.6946,59.806,59.6946,59.7781,9039.0
2019-12-06 15:40:00,64.39,64.41,64.37,64.38,7121.0,59.7874,59.806,59.7689,59.7781,7121.0
2019-12-06 15:45:00,64.38,64.46,64.36,64.37,12264.0,59.7781,59.8524,59.7596,59.7689,12264.0
2019-12-06 15:50:00,64.36,64.36,64.2,64.29,20155.0,59.7596,59.7596,59.611,59.6946,20155.0
2019-12-06 15:55:00,64.28,64.33,64.21,64.29,29015.0,59.6853,59.7317,59.6203,59.6946,29015.0
2019-12-09 09:30:00,64.25,64.25,64.0,64.18,26256.0,59.6574,59.6574,59.4253,59.5924,26256.0
2019-12-09 09:35:00,64.14,64.48,64.05,64.37,14968.0,59.5553,59.871,59.4717,59.7689,14968.0
2019-12-09 09:40:00,64.37,64.37,64.1,64.1,3873.0,59.7689,59.7689,59.5182,59.5182,3873.0
2019-12-09 09:45:00,64.16,64.39,64.07,64.3,5419.0,59.5739,59.7874,59.4903,59.7039,5419.0
2019-12-09 09:50:00,64.35,64.35,64.18,64.32,4155.0,59.7503,59.7503,59.5924,59.7224,4155.0
2019-12-09 09:55:00,64.39,64.45,64.35,64.43,1110.0,59.7874,59.8431,59.7503,59.8246,1110.0
2019-12-09 10:00:00,64.35,64.5,64.29,64.42,5291.0,59.7503,59.8896,59.6946,59.8153,5291.0
2019-12-09 10:05:00,64.44,64.5,64.39,64.47,5645.0,59.8339,59.8896,59.7874,59.8617,5645.0
2019-12-09 10:10:00,64.53,64.82,64.48,64.78,22280.0,59.9174,60.1867,59.871,60.1496,22280.0
2019-12-09 10:15:00,64.77,64.96,64.72,64.96,13415.0,60.1403,60.3167,60.0938,60.3167,13415.0
2019-12-09 10:20:00,64.94,65.27,64.94,65.26,21955.0,60.2981,60.6045,60.2981,60.5952,21955.0
2019-12-09 10:25:00,65.29,65.37,65.24,65.37,9310.0,60.6231,60.6974,60.5767,60.6974,9310.0
2019-12-09 10:30:00,65.33,65.47,65.22,65.31,15725.0,60.6602,60.7902,60.5581,60.6417,15725.0
2019-12-09 10:35:00,65.31,65.41,65.27,65.4,6059.0,60.6417,60.7345,60.6045,60.7252,6059.0
2019-12-09 10:40:00,65.36,65.38,65.25,65.31,7329.0,60.6881,60.7067,60.586,60.6417,7329.0
2019-12-09 10:45:00,65.32,65.43,65.27,65.35,10980.0,60.651,60.7531,60.6045,60.6788,10980.0
2019-12-09 10:50:00,65.31,65.45,65.27,65.45,7085.0,60.6417,60.7717,60.6045,60.7717,7085.0
2019-12-09 10:55:00,65.45,65.5,65.23,65.23,12096.0,60.7717,60.8181,60.5674,60.5674,12096.0
2019-12-09 11:00:00,65.22,65.24,65.1,65.1,8760.0,60.5581,60.5767,60.4467,60.4467,8760.0
2019-12-09 11:05:00,65.13,65.21,65.11,65.11,6172.0,60.4745,60.5488,60.456,60.456,6172.0
2019-12-09 11:10:00,65.08,65.26,65.05,65.24,7455.0,60.4281,60.5952,60.4003,60.5767,7455.0
2019-12-09 11:15:00,65.3,65.39,65.25,65.27,16794.0,60.6324,60.7159,60.586,60.6045,16794.0
2019-12-09 11:20:00,65.3,65.34,65.12,65.15,7331.0,60.6324,60.6695,60.4652,60.4931,7331.0
2019-12-09 11:25:00,65.15,65.2,65.01,65.08,7104.0,60.4931,60.5395,60.3631,60.4281,7104.0
2019-12-09 11:30:00,65.06,65.08,65.01,65.02,4015.0,60.4095,60.4281,60.3631,60.3724,4015.0
2019-12-09 11:35:00,65.03,65.32,65.0,65.32,16129.0,60.3817,60.651,60.3538,60.651,16129.0
2019-12-09 11:40:00,65.32,65.32,65.13,65.14,2864.0,60.651,60.651,60.4745,60.4838,2864.0
2019-12-09 11:45:00,65.16,65.18,65.02,65.07,3987.0,60.5024,60.521,60.3724,60.4188,3987.0
2019-12-09 11:50:00,65.08,65.14,65.08,65.09,2839.0,60.4281,60.4838,60.4281,60.4374,2839.0
2019-12-09 11:55:00,65.08,65.11,65.02,65.02,1450.0,60.4281,60.456,60.3724,60.3724,1450.0
2019-12-09 12:00:00,65.04,65.16,65.01,65.15,3495.0,60.391,60.5024,60.3631,60.4931,3495.0
2019-12-09 12:05:00,65.13,65.15,65.06,65.06,3713.0,60.4745,60.4931,60.4095,60.4095,3713.0
2019-12-09 12:10:00,65.03,65.11,65.03,65.1,4570.0,60.3817,60.456,60.3817,60.4467,4570.0
2019-12-09 12:15:00,65.14,65.15,64.98,65.04,3825.0,60.4838,60.4931,60.3353,60.391,3825.0
2019-12-09 12:20:00,65.04,65.04,64.97,64.98,2408.0,60.391,60.391,60.326,60.3353,2408.0
2019-12-09 12:25:00,64.96,64.97,64.85,64.89,4051.0,60.3167,60.326,60.2145,60.2517,4051.0
2019-12-09 12:30:00,64.88,64.88,64.75,64.75,5268.0,60.2424,60.2424,60.1217,60.1217,5268.0
2019-12-09 12:35:00,64.75,64.79,64.74,64.78,5987.0,60.1217,60.1588,60.1124,60.1496,5987.0
2019-12-09 12:40:00,64.81,64.83,64.79,64.83,800.0,60.1774,60.196,60.1588,60.196,800.0
2019-12-09 12:45:00,64.84,64.86,64.8,64.81,2008.0,60.2053,60.2238,60.1681,60.1774,2008.0
2019-12-09 12:50:00,64.81,64.81,64.69,64.73,3882.0,60.1774,60.1774,60.066,60.1031,3882.0
2019-12-09 12:55:00,64.75,64.81,64.71,64.81,4524.0,60.1217,60.1774,60.0846,60.1774,4524.0
2019-12-09 13:00:00,64.84,64.84,64.75,64.75,3061.0,60.2053,60.2053,60.1217,60.1217,3061.0
2019-12-09 13:05:00,64.77,64.84,64.76,64.83,4721.0,60.1403,60.2053,60.131,60.196,4721.0
2019-12-09 13:10:00,64.81,64.83,64.79,64.81,1958.0,60.1774,60.196,60.1588,60.1774,1958.0
2019-12-09 13:15:00,64.81,64.91,64.81,64.91,5396.0,60.1774,60.2703,60.1774,60.2703,5396.0
2019-12-09 13:20:00,64.93,64.98,64.9,64.9,3820.0,60.2888,60.3353,60.261,60.261,3820.0
2019-12-09 13:25:00,64.9,64.98,64.9,64.97,4358.0,60.261,60.3353,60.261,60.326,4358.0
2019-12-09 13:30:00,64.97,64.98,64.87,64.88,2148.0,60.326,60.3353,60.2331,60.2424,2148.0
2019-12-09 13:35:00,64.88,64.92,64.87,64.92,4453.0,60.2424,60.2795,60.2331,60.2795,4453.0
2019-12-09 13:40:00,64.91,64.91,64.83,64.84,4563.0,60.2703,60.2703,60.196,60.2053,4563.0
2019-12-09 13:45:00,64.82,64.83,64.75,64.77,14457.0,60.1867,60.196,60.1217,60.1403,14457.0
2019-12-09 13:50:00,64.77,64.84,64.76,64.79,3664.0,60.1403,60.2053,60.131,60.1588,3664.0
2019-12-09 13:55:00,64.82,64.86,64.81,64.86,2593.0,60.1867,60.2238,60.1774,60.2238,2593.0
2019-12-09 14:00:00,64.86,64.86,64.76,64.76,7270.0,60.2238,60.2238,60.131,60.131,7270.0
2019-12-09 14:05:00,64.78,64.8,64.7,64.75,3320.0,60.1496,60.1681,60.0753,60.1217,3320.0
2019-12-09 14:10:00,64.75,64.75,64.71,64.74,3919.0,60.1217,60.1217,60.0846,60.1124,3919.0
2019-12-09 14:15:00,64.74,64.76,64.7,64.7,2675.0,60.1124,60.131,60.0753,60.0753,2675.0
2019-12-09 14:20:00,64.71,64.78,64.67,64.67,5823.0,60.0846,60.1496,60.0474,60.0474,5823.0
2019-12-09 14:25:00,64.65,64.66,64.56,64.58,6378.0,60.0288,60.0381,59.9453,59.9638,6378.0
2019-12-09 14:30:00,64.6,64.66,64.6,64.66,3519.0,59.9824,60.0381,59.9824,60.0381,3519.0
2019-12-09 14:35:00,64.67,64.67,64.61,64.61,3850.0,60.0474,60.0474,59.9917,59.9917,3850.0
2019-12-09 14:40:00,64.63,64.72,64.58,64.69,3173.0,60.0103,60.0938,59.9638,60.066,3173.0
2019-12-09 14:45:00,64.7,64.7,64.67,64.7,4185.0,60.0753,60.0753,60.0474,60.0753,4185.0
2019-12-09 14:50:00,64.71,64.79,64.71,64.77,3472.0,60.0846,60.1588,60.0846,60.1403,3472.0
2019-12-09 14:55:00,64.78,64.88,64.78,64.88,5209.0,60.1496,60.2424,60.1496,60.2424,5209.0
2019-12-09 15:00:00,64.89,64.89,64.82,64.82,2826.0,60.2517,60.2517,60.1867,60.1867,2826.0
2019-12-09 15:05:00,64.82,64.87,64.76,64.76,9831.0,60.1867,60.2331,60.131,60.131,9831.0
2019-12-09 15:10:00,64.76,64.78,64.7,64.72,7905.0,60.131,60.1496,60.0753,60.0938,7905.0
2019-12-09 15:15:00,64.73,64.77,64.73,64.77,3652.0,60.1031,60.1403,60.1031,60.1403,3652.0
2019-12-09 15:20:00,64.77,64.78,64.74,64.75,3876.0,60.1403,60.1496,60.1124,60.1217,3876.0
2019-12-09 15:25:00,64.77,64.85,64.74,64.79,5333.0,60.1403,60.2145,60.1124,60.1588,5333.0
2019-12-09 15:30:00,64.79,64.79,64.68,64.7,8606.0,60.1588,60.1588,60.0567,60.0753,8606.0
2019-12-09 15:35:00,64.7,64.71,64.65,64.69,8568.0,60.0753,60.0846,60.0288,60.066,8568.0
2019-12-09 15:40:00,64.7,64.79,64.7,64.78,10644.0,60.0753,60.1588,60.0753,60.1496,10644.0
2019-12-09 15:45:00,64.78,64.78,64.69,64.73,13720.0,60.1496,60.1496,60.066,60.1031,13720.0
2019-12-09 15:50:00,64.73,64.83,64.72,64.82,24789.0,60.1031,60.196,60.0938,60.1867,24789.0
2019-12-09 15:55:00,64.83,64.83,64.69,64.72,63555.0,60.196,60.196,60.066,60.0938,63555.0
2019-12-10 09:30:00,64.61,64.61,64.3,64.38,14415.0,59.9917,59.9917,59.7039,59.7781,14415.0
2019-12-10 09:35:00,64.33,64.39,64.12,64.18,5350.0,59.7317,59.7874,59.5367,59.5924,5350.0
2019-12-10 09:40:00,64.16,64.32,64.11,64.22,2300.0,59.5739,59.7224,59.5274,59.6296,2300.0
2019-12-10 09:45:00,64.19,64.31,64.12,64.27,8859.0,59.6017,59.7131,59.5367,59.676,8859.0
2019-12-10 09:50:00,64.24,64.49,64.24,64.49,9163.0,59.6481,59.8803,59.6481,59.8803,9163.0
2019-12-10 09:55:00,64.53,64.55,64.41,64.41,3469.0,59.9174,59.936,59.806,59.806,3469.0
2019-12-10 10:00:00,64.4,64.43,64.21,64.21,6367.0,59.7967,59.8246,59.6203,59.6203,6367.0
2019-12-10 10:05:00,64.32,64.62,64.3,64.61,11461.0,59.7224,60.001,59.7039,59.9917,11461.0
2019-12-10 10:10:00,64.57,64.72,64.51,64.67,4586.0,59.9546,60.0938,59.8988,60.0474,4586.0
2019-12-10 10:15:00,64.72,64.84,64.67,64.84,6387.0,60.0938,60.2053,60.0474,60.2053,6387.0
2019-12-10 10:20:00,64.86,65.14,64.84,65.14,15535.0,60.2238,60.4838,60.2053,60.4838,15535.0
2019-12-10 10:25:00,65.13,65.3,65.11,65.3,11852.0,60.4745,60.6324,60.456,60.6324,11852.0
2019-12-10 10:30:00,65.25,65.43,65.17,65.3,17541.0,60.586,60.7531,60.5117,60.6324,17541.0
2019-12-10 10:35:00,65.28,65.36,65.12,65.12,23646.0,60.6138,60.6881,60.4652,60.4652,23646.0
2019-12-10 10:40:00,65.12,65.28,65.08,65.13,3148.0,60.4652,60.6138,60.4281,60.4745,3148.0
2019-12-10 10:45:00,65.16,65.17,65.03,65.07,7043.0,60.5024,60.5117,60.3817,60.4188,7043.0
2019-12-10 10:50:00,65.06,65.15,65.02,65.1,4647.0,60.4095,60.4931,60.3724,60.4467,4647.0
2019-12-10 10:55:00,65.09,65.4,65.07,65.4,17261.0,60.4374,60.7252,60.4188,60.7252,17261.0
2019-12-10 11:00:00,65.42,65.47,65.03,65.13,6539.0,60.7438,60.7902,60.3817,60.4745,6539.0
2019-12-10 11:05:00,65.18,65.31,65.18,65.25,2819.0,60.521,60.6417,60.521,60.586,2819.0
2019-12-10 11:10:00,65.19,65.23,65.09,65.1,6066.0,60.5302,60.5674,60.4374,60.4467,6066.0
2019-12-10 11:15:00,65.1,65.15,65.04,65.08,6866.0,60.4467,60.4931,60.391,60.4281,6866.0
2019-12-10 11:20:00,65.07,65.15,65.01,65.13,14999.0,60.4188,60.4931,60.3631,60.4745,14999.0
2019-12-10 11:25:00,65.18,65.21,65.1,65.14,11613.0,60.521,60.5488,60.4467,60.4838,11613.0
2019-12-10 11:30:00,65.16,65.2,65.12,65.14,5095.0,60.5024,60.5395,60.4652,60.4838,5095.0
2019-12-10 11:35:00,65.14,65.2,65.07,65.13,6300.0,60.4838,60.5395,60.4188,60.4745,6300.0
2019-12-10 11:40:00,65.12,65.18,65.12,65.13,4393.0,60.4652,60.521,60.4652,60.4745,4393.0
2019-12-10 11:45:00,65.11,65.16,65.1,65.12,3178.0,60.456,60.5024,60.4467,60.4652,3178.0
2019-12-10 11:50:00,65.14,65.27,65.13,65.24,3064.0,60.4838,60.6045,60.4745,60.5767,3064.0
2019-12-10 11:55:00,65.23,65.24,65.09,65.2,5746.0,60.5674,60.5767,60.4374,60.5395,5746.0
2019-12-10 12:00:00,65.2,65.26,65.19,65.19,18376.0,60.5395,60.5952,60.5302,60.5302,18376.0
2019-12-10 12:05:00,65.17,65.17,65.07,65.07,4034.0,60.5117,60.5117,60.4188,60.4188,4034.0
2019-12-10 12:10:00,65.08,65.14,65.08,65.09,10536.0,60.4281,60.4838,60.4281,60.4374,10536.0
2019-12-10 12:15:00,65.09,65.2,65.08,65.2,5001.0,60.4374,60.5395,60.4281,60.5395,5001.0
2019-12-10 12:20:00,65.16,65.2,65.08,65.18,6273.0,60.5024,60.5395,60.4281,60.521,6273.0
2019-12-10 12:25:00,65.19,65.19,65.11,65.15,8538.0,60.5302,60.5302,60.456,60.4931,8538.0
2019-12-10 12:30:00,65.15,65.21,65.15,65.21,1806.0,60.4931,60.5488,60.4931,60.5488,1806.0
2019-12-10 12:35:00,65.22,65.22,65.17,65.17,1700.0,60.5581,60.5581,60.5117,60.5117,1700.0
2019-12-10 12:40:00,65.16,65.2,65.09,65.2,5953.0,60.5024,60.5395,60.4374,60.5395,5953.0
2019-12-10 12:45:00,65.19,65.19,65.09,65.14,13040.0,60.5302,60.5302,60.4374,60.4838,13040.0
2019-12-10 12:50:00,65.15,65.2,65.15,65.19,4143.0,60.4931,60.5395,60.4931,60.5302,4143.0
2019-12-10 12:55:00,65.18,65.29,65.14,65.23,4290.0,60.521,60.6231,60.4838,60.5674,4290.0
2019-12-10 13:00:00,65.23,65.25,65.19,65.24,2801.0,60.5674,60.586,60.5302,60.5767,2801.0
2019-12-10 13:05:00,65.24,65.3,65.24,65.26,1800.0,60.5767,60.6324,60.5767,60.5952,1800.0
2019-12-10 13:10:00,65.27,65.38,65.26,65.38,4300.0,60.6045,60.7067,60.5952,60.7067,4300.0
2019-12-10 13:15:00,65.39,65.4,65.33,65.37,4800.0,60.7159,60.7252,60.6602,60.6974,4800.0
2019-12-10 13:20:00,65.38,65.39,65.32,65.36,2278.0,60.7067,60.7159,60.651,60.6881,2278.0
2019-12-10 13:25:00,65.35,65.38,65.33,65.35,6345.0,60.6788,60.7067,60.6602,60.6788,6345.0
2019-12-10 13:30:00,65.37,65.37,65.33,65.34,4559.0,60.6974,60.6974,60.6602,60.6695,4559.0
2019-12-10 13:35:00,65.35,65.35,65.33,65.35,4914.0,60.6788,60.6788,60.6602,60.6788,4914.0
2019-12-10 13:40:00,65.34,65.37,65.34,65.36,3600.0,60.6695,60.6974,60.6695,60.6881,3600.0
2019-12-10 13:45:00,65.35,65.41,65.35,65.38,12992.0,60.6788,60.7345,60.6788,60.7067,12992.0
2019-12-10 13:50:00,65.38,65.41,65.32,65.32,12568.0,60.7067,60.7345,60.651,60.651,12568.0
2019-12-10 13:55:00,65.33,65.39,65.33,65.35,3374.0,60.6602,60.7159,60.6602,60.6788,3374.0
2019-12-10 14:00:00,65.37,65.38,65.26,65.33,10615.0,60.6974,60.7067,60.5952,60.6602,10615.0
2019-12-10 14:05:00,65.34,65.42,65.33,65.42,3160.0,60.6695,60.7438,60.6602,60.7438,3160.0
2019-12-10 14:10:00,65.4,65.5,65.39,65.46,7965.0,60.7252,60.8181,60.7159,60.7809,7965.0
2019-12-10 14:15:00,65.45,65.48,65.43,65.45,2312.0,60.7717,60.7995,60.7531,60.7717,2312.0
2019-12-10 14:20:00,65.44,65.48,65.43,65.45,2333.0,60.7624,60.7995,60.7531,60.7717,2333.0
2019-12-10 14:25:00,65.42,65.43,65.4,65.42,2700.0,60.7438,60.7531,60.7252,60.7438,2700.0
2019-12-10 14:30:00,65.42,65.46,65.4,65.42,5396.0,60.7438,60.7809,60.7252,60.7438,5396.0
2019-12-10 14:35:00,65.4,65.4,65.36,65.39,5614.0,60.7252,60.7252,60.6881,60.7159,5614.0
2019-12-10 14:40:00,65.38,65.43,65.37,65.42,3772.0,60.7067,60.7531,60.6974,60.7438,3772.0
2019-12-10 14:45:00,65.43,65.48,65.43,65.47,2548.0,60.7531,60.7995,60.7531,60.7902,2548.0
2019-12-10 14:50:00,65.47,65.47,65.4,65.4,3535.0,60.7902,60.7902,60.7252,60.7252,3535.0
2019-12-10 14:55:00,65.4,65.46,65.39,65.45,4011.0,60.7252,60.7809,60.7159,60.7717,4011.0
2019-12-10 15:00:00,65.46,65.47,65.32,65.37,10499.0,60.7809,60.7902,60.651,60.6974,10499.0
2019-12-10 15:05:00,65.38,65.38,65.35,65.36,6226.0,60.7067,60.7067,60.6788,60.6881,6226.0
2019-12-10 15:10:00,65.36,65.49,65.36,65.49,8542.0,60.6881,60.8088,60.6881,60.8088,8542.0
2019-12-10 15:15:00,65.48,65.52,65.41,65.45,5416.0,60.7995,60.8367,60.7345,60.7717,5416.0
2019-12-10 15:20:00,65.45,65.46,65.35,65.37,12319.0,60.7717,60.7809,60.6788,60.6974,12319.0
2019-12-10 15:25:00,65.37,65.37,65.32,65.33,6930.0,60.6974,60.6974,60.651,60.6602,6930.0
2019-12-10 15:30:00,65.33,65.37,65.22,65.24,12155.0,60.6602,60.6974,60.5581,60.5767,12155.0
2019-12-10 15:35:00,65.23,65.33,65.23,65.3,11856.0,60.5674,60.6602,60.5674,60.6324,11856.0
2019-12-10 15:40:00,65.3,65.37,65.25,65.37,12640.0,60.6324,60.6974,60.586,60.6974,12640.0
2019-12-10 15:45:00,65.36,65.4,65.32,65.4,18597.0,60.6881,60.7252,60.651,60.7252,18597.0
2019-12-10 15:50:00,65.38,65.39,65.19,65.2,33064.0,60.7067,60.7159,60.5302,60.5395,33064.0
2019-12-10 15:55:00,65.19,65.31,65.19,65.3,72861.0,60.5302,60.6417,60.5302,60.6324,72861.0
2019-12-11 09:30:00,65.34,65.63,65.01,65.52,24853.0,60.6695,60.9388,60.3631,60.8367,24853.0
2019-12-11 09:35:00,65.6,65.67,65.3,65.32,6629.0,60.9109,60.9759,60.6324,60.651,6629.0
2019-12-11 09:40:00,65.42,65.5,65.34,65.49,6249.0,60.7438,60.8181,60.6695,60.8088,6249.0
2019-12-11 09:45:00,65.44,65.53,65.29,65.43,8514.0,60.7624,60.8459,60.6231,60.7531,8514.0
2019-12-11 09:50:00,65.45,65.59,65.4,65.59,12865.0,60.7717,60.9017,60.7252,60.9017,12865.0
2019-12-11 09:55:00,65.58,65.7,65.52,65.53,4321.0,60.8924,61.0038,60.8367,60.8459,4321.0
2019-12-11 10:00:00,65.57,65.7,65.54,65.54,5574.0,60.8831,61.0038,60.8552,60.8552,5574.0
2019-12-11 10:05:00,65.53,65.59,65.52,65.54,5971.0,60.8459,60.9017,60.8367,60.8552,5971.0
2019-12-11 10:10:00,65.54,65.79,65.53,65.75,6587.0,60.8552,61.0874,60.8459,61.0502,6587.0
2019-12-11 10:15:00,65.79,65.82,65.6,65.66,11410.0,61.0874,61.1152,60.9109,60.9666,11410.0
2019-12-11 10:20:00,65.62,65.78,65.62,65.72,7040.0,60.9295,61.0781,60.9295,61.0224,7040.0
2019-12-11 10:25:00,65.72,65.81,65.7,65.8,9113.0,61.0224,61.1059,61.0038,61.0966,9113.0
2019-12-11 10:30:00,65.74,66.06,65.68,65.98,21885.0,61.0409,61.3381,60.9852,61.2638,21885.0
2019-12-11 10:35:00,65.92,65.94,65.73,65.8,9174.0,61.2081,61.2266,61.0316,61.0966,9174.0
2019-12-11 10:40:00,65.8,65.88,65.77,65.81,8654.0,61.0966,61.1709,61.0688,61.1059,8654.0
2019-12-11 10:45:00,65.77,65.83,65.73,65.75,4706.0,61.0688,61.1245,61.0316,61.0502,4706.0
2019-12-11 10:50:00,65.74,65.74,65.6,65.6,4237.0,61.0409,61.0409,60.9109,60.9109,4237.0
2019-12-11 10:55:00,65.58,65.64,65.53,65.54,3802.0,60.8924,60.9481,60.8459,60.8552,3802.0
2019-12-11 11:00:00,65.55,65.67,65.49,65.67,4477.0,60.8645,60.9759,60.8088,60.9759,4477.0
2019-12-11 11:05:00,65.66,65.72,65.64,65.68,4010.0,60.9666,61.0224,60.9481,60.9852,4010.0
2019-12-11 11:10:00,65.68,65.7,65.57,65.62,5909.0,60.9852,61.0038,60.8831,60.9295,5909.0
2019-12-11 11:15:00,65.59,65.61,65.5,65.54,5850.0,60.9017,60.9202,60.8181,60.8552,5850.0
2019-12-11 11:20:00,65.57,65.57,65.53,65.56,6100.0,60.8831,60.8831,60.8459,60.8738,6100.0
2019-12-11 11:25:00,65.58,65.74,65.58,65.69,5497.0,60.8924,61.0409,60.8924,60.9945,5497.0
2019-12-11 11:30:00,65.67,65.68,65.64,65.66,3595.0,60.9759,60.9852,60.9481,60.9666,3595.0
2019-12-11 11:35:00,65.65,65.8,65.65,65.8,3851.0,60.9574,61.0966,60.9574,61.0966,3851.0
2019-12-11 11:40:00,65.81,65.91,65.8,65.91,11270.0,61.1059,61.1988,61.0966,61.1988,11270.0
2019-12-11 11:45:00,65.89,65.89,65.76,65.76,9646.0,61.1802,61.1802,61.0595,61.0595,9646.0
2019-12-11 11:50:00,65.76,65.89,65.76,65.8,13203.0,61.0595,61.1802,61.0595,61.0966,13203.0
2019-12-11 11:55:00,65.8,65.84,65.69,65.74,7378.0,61.0966,61.1338,60.9945,61.0409,7378.0
2019-12-11 12:00:00,65.73,65.84,65.73,65.78,8669.0,61.0316,61.1338,61.0316,61.0781,8669.0
2019-12-11 12:05:00,65.8,65.85,65.75,65.81,16483.0,61.0966,61.1431,61.0502,61.1059,16483.0
2019-12-11 12:10:00,65.79,65.88,65.72,65.72,23062.0,61.0874,61.1709,61.0224,61.0224,23062.0
2019-12-11 12:15:00,65.73,65.73,65.57,65.66,15857.0,61.0316,61.0316,60.8831,60.9666,15857.0
2019-12-11 12:20:00,65.65,65.65,65.51,65.56,3602.0,60.9574,60.9574,60.8274,60.8738,3602.0
2019-12-11 12:25:00,65.56,65.59,65.49,65.51,3758.0,60.8738,60.9017,60.8088,60.8274,3758.0
2019-12-11 12:30:00,65.51,65.58,65.5,65.56,5411.0,60.8274,60.8924,60.8181,60.8738,5411.0
2019-12-11 12:35:00,65.54,65.55,65.5,65.53,3284.0,60.8552,60.8645,60.8181,60.8459,3284.0
2019-12-11 12:40:00,65.52,65.6,65.49,65.6,4477.0,60.8367,60.9109,60.8088,60.9109,4477.0
2019-12-11 12:45:00,65.62,65.72,65.58,65.64,11464.0,60.9295,61.0224,60.8924,60.9481,11464.0
2019-12-11 12:50:00,65.63,65.65,65.58,65.6,5660.0,60.9388,60.9574,60.8924,60.9109,5660.0
2019-12-11 12:55:00,65.61,65.63,65.58,65.6,3792.0,60.9202,60.9388,60.8924,60.9109,3792.0
2019-12-11 13:00:00,65.6,65.68,65.59,65.61,9532.0,60.9109,60.9852,60.9017,60.9202,9532.0
2019-12-11 13:05:00,65.62,65.65,65.58,65.64,3266.0,60.9295,60.9574,60.8924,60.9481,3266.0
2019-12-11 13:10:00,65.64,65.65,65.6,65.65,3308.0,60.9481,60.9574,60.9109,60.9574,3308.0
2019-12-11 13:15:00,65.62,65.68,65.6,65.65,3400.0,60.9295,60.9852,60.9109,60.9574,3400.0
2019-12-11 13:20:00,65.64,65.67,65.62,65.65,2400.0,60.9481,60.9759,60.9295,60.9574,2400.0
2019-12-11 13:25:00,65.67,65.67,65.63,65.63,1324.0,60.9759,60.9759,60.9388,60.9388,1324.0
2019-12-11 13:30:00,65.62,65.65,65.61,65.61,2800.0,60.9295,60.9574,60.9202,60.9202,2800.0
2019-12-11 13:35:00,65.61,65.65,65.59,65.59,12659.0,60.9202,60.9574,60.9017,60.9017,12659.0
2019-12-11 13:40:00,65.61,65.65,65.6,65.62,6550.0,60.9202,60.9574,60.9109,60.9295,6550.0
2019-12-11 13:45:00,65.64,65.65,65.59,65.59,2530.0,60.9481,60.9574,60.9017,60.9017,2530.0
2019-12-11 13:50:00,65.57,65.63,65.54,65.62,3773.0,60.8831,60.9388,60.8552,60.9295,3773.0
2019-12-11 13:55:00,65.59,65.59,65.52,65.58,1100.0,60.9017,60.9017,60.8367,60.8924,1100.0
2019-12-11 14:00:00,65.56,65.65,65.55,65.62,5267.0,60.8738,60.9574,60.8645,60.9295,5267.0
2019-12-11 14:05:00,65.56,65.66,65.55,65.61,11906.0,60.8738,60.9666,60.8645,60.9202,11906.0
2019-12-11 14:10:00,65.61,65.65,65.57,65.59,10992.0,60.9202,60.9574,60.8831,60.9017,10992.0
2019-12-11 14:15:00,65.59,65.66,65.59,65.61,8672.0,60.9017,60.9666,60.9017,60.9202,8672.0
2019-12-11 14:20:00,65.61,65.72,65.6,65.63,12303.0,60.9202,61.0224,60.9109,60.9388,12303.0
2019-12-11 14:25:00,65.65,65.7,65.61,65.66,10587.0,60.9574,61.0038,60.9202,60.9666,10587.0
2019-12-11 14:30:00,65.65,65.72,65.61,65.7,8736.0,60.9574,61.0224,60.9202,61.0038,8736.0
2019-12-11 14:35:00,65.68,65.68,65.56,65.6,6822.0,60.9852,60.9852,60.8738,60.9109,6822.0
2019-12-11 14:40:00,65.6,65.68,65.57,65.66,5249.0,60.9109,60.9852,60.8831,60.9666,5249.0
2019-12-11 14:45:00,65.62,65.73,65.62,65.72,7276.0,60.9295,61.0316,60.9295,61.0224,7276.0
2019-12-11 14:50:00,65.73,65.76,65.68,65.74,5492.0,61.0316,61.0595,60.9852,61.0409,5492.0
2019-12-11 14:55:00,65.75,65.8,65.74,65.76,5149.0,61.0502,61.0966,61.0409,61.0595,5149.0
2019-12-11 15:00:00,65.77,65.77,65.7,65.7,6973.0,61.0688,61.0688,61.0038,61.0038,6973.0
2019-12-11 15:05:00,65.69,65.71,65.67,65.69,4291.0,60.9945,61.0131,60.9759,60.9945,4291.0
2019-12-11 15:10:00,65.7,65.7,65.61,65.62,5786.0,61.0038,61.0038,60.9202,60.9295,5786.0
2019-12-11 15:15:00,65.62,65.66,65.59,65.66,6471.0,60.9295,60.9666,60.9017,60.9666,6471.0
2019-12-11 15:20:00,65.65,65.7,65.65,65.69,5111.0,60.9574,61.0038,60.9574,60.9945,5111.0
2019-12-11 15:25:00,65.7,65.76,65.69,65.76,9075.0,61.0038,61.0595,60.9945,61.0595,9075.0
2019-12-11 15:30:00,65.77,65.79,65.76,65.76,6044.0,61.0688,61.0874,61.0595,61.0595,6044.0
2019-12-11 15:35:00,65.76,65.76,65.65,65.68,9660.0,61.0595,61.0595,60.9574,60.9852,9660.0
2019-12-11 15:40:00,65.68,65.78,65.67,65.75,12207.0,60.9852,61.0781,60.9759,61.0502,12207.0
2019-12-11 15:45:00,65.74,65.74,65.64,65.64,14008.0,61.0409,61.0409,60.9481,60.9481,14008.0
2019-12-11 15:50:00,65.65,65.72,65.6,65.64,25155.0,60.9574,61.0224,60.9109,60.9481,25155.0
2019-12-11 15:55:00,65.64,65.77,65.59,65.67,72061.0,60.9481,61.0688,60.9017,60.9759,72061.0
2019-12-12 09:30:00,65.7,66.06,65.6,65.88,31573.0,61.3334,61.6695,61.24,61.5014,31573.0
2019-12-12 09:35:00,65.98,66.75,65.92,66.48,13124.0,61.5948,62.3136,61.5388,62.0615,13124.0
2019-12-12 09:40:00,66.73,66.95,66.53,66.73,21794.0,62.2949,62.5003,62.1082,62.2949,21794.0
2019-12-12 09:45:00,66.74,66.87,66.65,66.83,13037.0,62.3043,62.4256,62.2202,62.3883,13037.0
2019-12-12 09:50:00,66.75,67.13,66.71,67.06,16291.0,62.3136,62.6683,62.2763,62.603,16291.0
2019-12-12 09:55:00,67.06,67.3,66.98,67.24,34699.0,62.603,62.827,62.5283,62.771,34699.0
2019-12-12 10:00:00,67.22,67.81,67.21,67.75,28094.0,62.7524,63.3031,62.743,63.2471,28094.0
2019-12-12 10:05:00,67.75,67.82,67.53,67.74,36596.0,63.2471,63.3125,63.0418,63.2378,36596.0
2019-12-12 10:10:00,67.74,67.81,67.56,67.68,11072.0,63.2378,63.3031,63.0698,63.1818,11072.0
2019-12-12 10:15:00,67.74,67.74,67.43,67.59,6502.0,63.2378,63.2378,62.9484,63.0978,6502.0
2019-12-12 10:20:00,67.6,67.74,67.55,67.57,17837.0,63.1071,63.2378,63.0604,63.0791,17837.0
2019-12-12 10:25:00,67.56,67.63,67.51,67.52,6048.0,63.0698,63.1351,63.0231,63.0324,6048.0
2019-12-12 10:30:00,67.55,67.7,67.54,67.61,16268.0,63.0604,63.2005,63.0511,63.1164,16268.0
2019-12-12 10:35:00,67.59,67.61,67.37,67.38,10644.0,63.0978,63.1164,62.8924,62.9017,10644.0
2019-12-12 10:40:00,67.37,67.39,67.09,67.12,30634.0,62.8924,62.9111,62.631,62.659,30634.0
2019-12-12 10:45:00,67.14,67.27,67.07,67.27,18043.0,62.6777,62.799,62.6123,62.799,18043.0
2019-12-12 10:50:00,67.27,67.32,67.12,67.16,7025.0,62.799,62.8457,62.659,62.6963,7025.0
2019-12-12 10:55:00,67.17,67.26,67.17,67.23,9623.0,62.7057,62.7897,62.7057,62.7617,9623.0
2019-12-12 11:00:00,67.27,67.27,67.16,67.2,7797.0,62.799,62.799,62.6963,62.7337,7797.0
2019-12-12 11:05:00,67.2,67.3,67.12,67.2,19989.0,62.7337,62.827,62.659,62.7337,19989.0
2019-12-12 11:10:00,67.2,67.31,67.16,67.26,9006.0,62.7337,62.8364,62.6963,62.7897,9006.0
2019-12-12 11:15:00,67.25,67.27,67.17,67.24,5940.0,62.7804,62.799,62.7057,62.771,5940.0
2019-12-12 11:20:00,67.2,67.38,67.15,67.35,8516.0,62.7337,62.9017,62.687,62.8737,8516.0
2019-12-12 11:25:00,67.37,67.41,67.24,67.24,8864.0,62.8924,62.9297,62.771,62.771,8864.0
2019-12-12 11:30:00,67.27,67.28,67.13,67.13,7810.0,62.799,62.8084,62.6683,62.6683,7810.0
2019-12-12 11:35:00,67.06,67.15,66.89,66.91,19074.0,62.603,62.687,62.4443,62.463,19074.0
2019-12-12 11:40:00,66.9,67.06,66.76,67.06,19934.0,62.4536,62.603,62.3229,62.603,19934.0
2019-12-12 11:45:00,67.04,67.16,67.02,67.16,4098.0,62.5843,62.6963,62.5657,62.6963,4098.0
2019-12-12 11:50:00,67.12,67.21,67.06,67.09,4349.0,62.659,62.743,62.603,62.631,4349.0
2019-12-12 11:55:00,67.08,67.08,66.91,67.05,9560.0,62.6217,62.6217,62.463,62.5937,9560.0
2019-12-12 12:00:00,67.03,67.12,66.98,67.0,17262.0,62.575,62.659,62.5283,62.547,17262.0
2019-12-12 12:05:00,66.96,66.96,66.79,66.89,58666.0,62.5096,62.5096,62.3509,62.4443,58666.0
2019-12-12 12:10:00,66.9,66.93,66.79,66.87,21855.0,62.4536,62.4816,62.3509,62.4256,21855.0
2019-12-12 12:15:00,66.93,66.93,66.81,66.87,7706.0,62.4816,62.4816,62.3696,62.4256,7706.0
2019-12-12 12:20:00,66.86,66.95,66.76,66.95,11166.0,62.4163,62.5003,62.3229,62.5003,11166.0
2019-12-12 12:25:00,66.96,67.03,66.81,66.88,8437.0,62.5096,62.575,62.3696,62.435,8437.0
2019-12-12 12:30:00,66.86,66.94,66.82,66.86,12054.0,62.4163,62.491,62.3789,62.4163,12054.0
2019-12-12 12:35:00,66.87,67.21,66.84,67.2,31556.0,62.4256,62.743,62.3976,62.7337,31556.0
2019-12-12 12:40:00,67.25,67.25,67.09,67.11,11122.0,62.7804,62.7804,62.631,62.6497,11122.0
2019-12-12 12:45:00,67.09,67.25,67.06,67.25,6941.0,62.631,62.7804,62.603,62.7804,6941.0
2019-12-12 12:50:00,67.24,67.32,67.23,67.27,2534.0,62.771,62.8457,62.7617,62.799,2534.0
2019-12-12 12:55:00,67.29,67.32,67.21,67.21,2880.0,62.8177,62.8457,62.743,62.743,2880.0
2019-12-12 13:00:00,67.28,67.28,67.05,67.05,12837.0,62.8084,62.8084,62.5937,62.5937,12837.0
2019-12-12 13:05:00,67.04,67.08,66.99,67.06,14287.0,62.5843,62.6217,62.5376,62.603,14287.0
2019-12-12 13:10:00,67.05,67.29,67.04,67.29,6102.0,62.5937,62.8177,62.5843,62.8177,6102.0
2019-12-12 13:15:00,67.28,67.29,67.17,67.2,5633.0,62.8084,62.8177,62.7057,62.7337,5633.0
2019-12-12 13:20:00,67.18,67.23,67.18,67.19,4293.0,62.715,62.7617,62.715,62.7244,4293.0
2019-12-12 13:25:00,67.18,67.25,67.14,67.15,9406.0,62.715,62.7804,62.6777,62.687,9406.0
2019-12-12 13:30:00,67.11,67.2,67.11,67.14,2115.0,62.6497,62.7337,62.6497,62.6777,2115.0
2019-12-12 13:35:00,67.14,67.19,67.08,67.1,3979.0,62.6777,62.7244,62.6217,62.6403,3979.0
2019-12-12 13:40:00,67.12,67.14,67.1,67.13,2643.0,62.659,62.6777,62.6403,62.6683,2643.0
2019-12-12 13:45:00,67.11,67.2,67.1,67.1,7889.0,62.6497,62.7337,62.6403,62.6403,7889.0
2019-12-12 13:50:00,67.08,67.17,67.08,67.17,3325.0,62.6217,62.7057,62.6217,62.7057,3325.0
2019-12-12 13:55:00,67.19,67.23,67.13,67.16,3144.0,62.7244,62.7617,62.6683,62.6963,3144.0
2019-12-12 14:00:00,67.19,67.21,67.05,67.13,4337.0,62.7244,62.743,62.5937,62.6683,4337.0
2019-12-12 14:05:00,67.14,67.33,67.14,67.33,9956.0,62.6777,62.855,62.6777,62.855,9956.0
2019-12-12 14:10:00,67.32,67.35,67.21,67.24,14796.0,62.8457,62.8737,62.743,62.771,14796.0
2019-12-12 14:15:00,67.27,67.29,67.17,67.27,13018.0,62.799,62.8177,62.7057,62.799,13018.0
2019-12-12 14:20:00,67.27,67.32,67.23,67.32,4293.0,62.799,62.8457,62.7617,62.8457,4293.0
2019-12-12 14:25:00,67.27,67.27,67.2,67.23,3315.0,62.799,62.799,62.7337,62.7617,3315.0
2019-12-12 14:30:00,67.22,67.66,67.22,67.56,10240.0,62.7524,63.1631,62.7524,63.0698,10240.0
2019-12-12 14:35:00,67.59,67.62,67.48,67.61,6825.0,63.0978,63.1258,62.9951,63.1164,6825.0
2019-12-12 14:40:00,67.66,67.7,67.6,67.67,9270.0,63.1631,63.2005,63.1071,63.1724,9270.0
2019-12-12 14:45:00,67.69,67.73,67.62,67.62,7636.0,63.1911,63.2285,63.1258,63.1258,7636.0
2019-12-12 14:50:00,67.63,67.77,67.61,67.73,9261.0,63.1351,63.2658,63.1164,63.2285,9261.0
2019-12-12 14:55:00,67.77,67.83,67.74,67.82,3729.0,63.2658,63.3218,63.2378,63.3125,3729.0
2019-12-12 15:00:00,67.82,67.92,67.81,67.89,9433.0,63.3125,63.4058,63.3031,63.3778,9433.0
2019-12-12 15:05:00,67.89,67.96,67.86,67.94,3573.0,63.3778,63.4432,63.3498,63.4245,3573.0
2019-12-12 15:10:00,67.94,67.96,67.88,67.88,12277.0,63.4245,63.4432,63.3685,63.3685,12277.0
2019-12-12 15:15:00,67.89,67.93,67.82,67.9,23230.0,63.3778,63.4152,63.3125,63.3872,23230.0
2019-12-12 15:20:00,67.89,68.01,67.89,67.95,25916.0,63.3778,63.4899,63.3778,63.4338,25916.0
2019-12-12 15:25:00,67.93,68.05,67.93,68.04,9117.0,63.4152,63.5272,63.4152,63.5179,9117.0
2019-12-12 15:30:00,68.05,68.07,67.95,67.96,13057.0,63.5272,63.5459,63.4338,63.4432,13057.0
2019-12-12 15:35:00,67.95,67.99,67.85,67.97,11377.0,63.4338,63.4712,63.3405,63.4525,11377.0
2019-12-12 15:40:00,67.96,68.03,67.95,68.03,74745.0,63.4432,63.5085,63.4338,63.5085,74745.0
2019-12-12 15:45:00,68.03,68.09,67.99,68.05,85275.0,63.5085,63.5645,63.4712,63.5272,85275.0
2019-12-12 15:50:00,68.05,68.2,68.0,68.04,80244.0,63.5272,63.6672,63.4805,63.5179,80244.0
2019-12-12 15:55:00,68.01,68.1,67.99,68.01,105993.0,63.4899,63.5739,63.4712,63.4899,105993.0
2019-12-13 09:30:00,68.27,68.3,67.5,67.51,51265.0,63.7326,63.7606,63.0137,63.0231,51265.0
2019-12-13 09:35:00,67.63,67.72,67.22,67.36,6930.0,63.1351,63.2191,62.7524,62.8831,6930.0
2019-12-13 09:40:00,67.42,67.42,67.03,67.11,9529.0,62.9391,62.9391,62.575,62.6497,9529.0
2019-12-13 09:45:00,67.15,67.17,66.34,66.44,26108.0,62.687,62.7057,61.9308,62.0242,26108.0
2019-12-13 09:50:00,66.4,66.96,66.4,66.9,27185.0,61.9869,62.5096,61.9869,62.4536,27185.0
2019-12-13 09:55:00,66.9,67.14,66.9,67.1,15164.0,62.4536,62.6777,62.4536,62.6403,15164.0
2019-12-13 10:00:00,67.04,67.79,66.95,67.69,20171.0,62.5843,63.2845,62.5003,63.1911,20171.0
2019-12-13 10:05:00,67.7,67.99,67.58,67.94,10671.0,63.2005,63.4712,63.0884,63.4245,10671.0
2019-12-13 10:10:00,67.99,68.18,67.96,68.11,23265.0,63.4712,63.6486,63.4432,63.5832,23265.0
2019-12-13 10:15:00,68.11,68.14,67.93,68.05,17026.0,63.5832,63.6112,63.4152,63.5272,17026.0
2019-12-13 10:20:00,68.05,68.27,68.02,68.23,10422.0,63.5272,63.7326,63.4992,63.6952,10422.0
2019-12-13 10:25:00,68.26,68.44,67.99,67.99,13864.0,63.7232,63.8913,63.4712,63.4712,13864.0
2019-12-13 10:30:00,68.01,68.01,67.35,67.35,27611.0,63.4899,63.4899,62.8737,62.8737,27611.0
2019-12-13 10:35:00,67.33,67.33,67.0,67.02,31760.0,62.855,62.855,62.547,62.5657,31760.0
2019-12-13 10:40:00,67.02,67.41,67.0,67.03,12468.0,62.5657,62.9297,62.547,62.575,12468.0
2019-12-13 10:45:00,67.02,67.28,67.0,67.1,8477.0,62.5657,62.8084,62.547,62.6403,8477.0
2019-12-13 10:50:00,67.13,67.21,67.03,67.14,6284.0,62.6683,62.743,62.575,62.6777,6284.0
2019-12-13 10:55:00,67.12,67.19,67.03,67.06,6705.0,62.659,62.7244,62.575,62.603,6705.0
2019-12-13 11:00:00,67.07,67.11,66.77,66.82,9863.0,62.6123,62.6497,62.3323,62.3789,9863.0
2019-12-13 11:05:00,66.8,66.99,66.8,66.96,9154.0,62.3603,62.5376,62.3603,62.5096,9154.0
2019-12-13 11:10:00,67.01,67.08,66.94,66.95,8471.0,62.5563,62.6217,62.491,62.5003,8471.0
2019-12-13 11:15:00,66.98,66.98,66.73,66.75,16014.0,62.5283,62.5283,62.2949,62.3136,16014.0
2019-12-13 11:20:00,66.73,66.74,66.65,66.7,7609.0,62.2949,62.3043,62.2202,62.2669,7609.0
2019-12-13 11:25:00,66.68,66.68,66.55,66.62,6077.0,62.2482,62.2482,62.1269,62.1922,6077.0
2019-12-13 11:30:00,66.65,66.8,66.65,66.78,7738.0,62.2202,62.3603,62.2202,62.3416,7738.0
2019-12-13 11:35:00,66.78,66.99,66.78,66.92,6765.0,62.3416,62.5376,62.3416,62.4723,6765.0
2019-12-13 11:40:00,66.92,66.92,66.74,66.77,20413.0,62.4723,62.4723,62.3043,62.3323,20413.0
2019-12-13 11:45:00,66.78,66.99,66.76,66.87,7803.0,62.3416,62.5376,62.3229,62.4256,7803.0
2019-12-13 11:50:00,66.85,67.09,66.85,67.03,10500.0,62.4069,62.631,62.4069,62.575,10500.0
2019-12-13 11:55:00,67.05,67.15,67.04,67.13,8079.0,62.5937,62.687,62.5843,62.6683,8079.0
2019-12-13 12:00:00,67.13,67.13,67.05,67.06,9560.0,62.6683,62.6683,62.5937,62.603,9560.0
2019-12-13 12:05:00,67.08,67.11,67.03,67.06,13420.0,62.6217,62.6497,62.575,62.603,13420.0
2019-12-13 12:10:00,67.04,67.07,66.87,66.93,5501.0,62.5843,62.6123,62.4256,62.4816,5501.0
2019-12-13 12:15:00,66.91,66.92,66.74,66.77,4731.0,62.463,62.4723,62.3043,62.3323,4731.0
2019-12-13 12:20:00,66.77,66.81,66.72,66.78,6300.0,62.3323,62.3696,62.2856,62.3416,6300.0
2019-12-13 12:25:00,66.81,66.82,66.77,66.82,8495.0,62.3696,62.3789,62.3323,62.3789,8495.0
2019-12-13 12:30:00,66.85,66.93,66.77,66.84,8118.0,62.4069,62.4816,62.3323,62.3976,8118.0
2019-12-13 12:35:00,66.84,66.93,66.83,66.88,8786.0,62.3976,62.4816,62.3883,62.435,8786.0
2019-12-13 12:40:00,66.88,66.92,66.87,66.9,4533.0,62.435,62.4723,62.4256,62.4536,4533.0
2019-12-13 12:45:00,66.9,67.01,66.87,66.95,17862.0,62.4536,62.5563,62.4256,62.5003,17862.0
2019-12-13 12:50:00,66.92,67.05,66.92,67.04,7591.0,62.4723,62.5937,62.4723,62.5843,7591.0
2019-12-13 12:55:00,67.02,67.22,67.02,67.22,6681.0,62.5657,62.7524,62.5657,62.7524,6681.0
2019-12-13 13:00:00,67.19,67.19,67.09,67.1,3434.0,62.7244,62.7244,62.631,62.6403,3434.0
2019-12-13 13:05:00,67.1,67.17,67.09,67.13,3071.0,62.6403,62.7057,62.631,62.6683,3071.0
2019-12-13 13:10:00,67.13,67.13,67.08,67.09,13313.0,62.6683,62.6683,62.6217,62.631,13313.0
2019-12-13 13:15:00,67.09,67.09,66.86,66.88,20857.0,62.631,62.631,62.4163,62.435,20857.0
2019-12-13 13:20:00,66.87,66.89,66.86,66.89,2225.0,62.4256,62.4443,62.4163,62.4443,2225.0
2019-12-13 13:25:00,66.9,66.9,66.77,66.77,4930.0,62.4536,62.4536,62.3323,62.3323,4930.0
2019-12-13 13:30:00,66.77,66.88,66.77,66.88,4910.0,62.3323,62.435,62.3323,62.435,4910.0
2019-12-13 13:35:00,66.86,67.02,66.83,66.97,8390.0,62.4163,62.5657,62.3883,62.519,8390.0
2019-12-13 13:40:00,66.97,67.1,66.97,67.07,5897.0,62.519,62.6403,62.519,62.6123,5897.0
2019-12-13 13:45:00,67.09,67.19,66.99,67.19,10462.0,62.631,62.7244,62.5376,62.7244,10462.0
2019-12-13 13:50:00,67.15,67.28,67.14,67.27,10138.0,62.687,62.8084,62.6777,62.799,10138.0
2019-12-13 13:55:00,67.3,67.34,67.24,67.24,10454.0,62.827,62.8644,62.771,62.771,10454.0
2019-12-13 14:00:00,67.26,67.37,67.06,67.14,13592.0,62.7897,62.8924,62.603,62.6777,13592.0
2019-12-13 14:05:00,67.05,67.08,66.95,66.97,4985.0,62.5937,62.6217,62.5003,62.519,4985.0
2019-12-13 14:10:00,66.97,66.99,66.95,66.99,2140.0,62.519,62.5376,62.5003,62.5376,2140.0
2019-12-13 14:15:00,66.97,67.0,66.95,67.0,5412.0,62.519,62.547,62.5003,62.547,5412.0
2019-12-13 14:20:00,67.01,67.06,66.98,67.01,8974.0,62.5563,62.603,62.5283,62.5563,8974.0
2019-12-13 14:25:00,66.99,67.06,66.88,66.88,7821.0,62.5376,62.603,62.435,62.435,7821.0
2019-12-13 14:30:00,66.9,66.94,66.77,66.77,3945.0,62.4536,62.491,62.3323,62.3323,3945.0
2019-12-13 14:35:00,66.78,66.8,66.7,66.75,8744.0,62.3416,62.3603,62.2669,62.3136,8744.0
2019-12-13 14:40:00,66.72,66.75,66.7,66.75,2206.0,62.2856,62.3136,62.2669,62.3136,2206.0
2019-12-13 14:45:00,66.75,66.82,66.69,66.69,7776.0,62.3136,62.3789,62.2576,62.2576,7776.0
2019-12-13 14:50:00,66.7,66.71,66.66,66.69,6396.0,62.2669,62.2763,62.2296,62.2576,6396.0
2019-12-13 14:55:00,66.68,66.68,66.65,66.67,4062.0,62.2482,62.2482,62.2202,62.2389,4062.0
2019-12-13 15:00:00,66.67,66.81,66.62,66.62,7290.0,62.2389,62.3696,62.1922,62.1922,7290.0
2019-12-13 15:05:00,66.63,66.67,66.53,66.66,8742.0,62.2016,62.2389,62.1082,62.2296,8742.0
2019-12-13 15:10:00,66.65,66.67,66.47,66.53,26139.0,62.2202,62.2389,62.0522,62.1082,26139.0
2019-12-13 15:15:00,66.54,66.6,66.45,66.46,9416.0,62.1176,62.1736,62.0335,62.0429,9416.0
2019-12-13 15:20:00,66.46,66.59,66.42,66.51,16580.0,62.0429,62.1642,62.0055,62.0895,16580.0
2019-12-13 15:25:00,66.52,66.61,66.51,66.6,19596.0,62.0989,62.1829,62.0895,62.1736,19596.0
2019-12-13 15:30:00,66.61,66.72,66.5,66.5,22441.0,62.1829,62.2856,62.0802,62.0802,22441.0
2019-12-13 15:35:00,66.49,66.49,66.4,66.45,14340.0,62.0709,62.0709,61.9869,62.0335,14340.0
2019-12-13 15:40:00,66.45,66.49,66.4,66.42,17999.0,62.0335,62.0709,61.9869,62.0055,17999.0
2019-12-13 15:45:00,66.43,66.45,66.32,66.44,34167.0,62.0149,62.0335,61.9122,62.0242,34167.0
2019-12-13 15:50:00,66.47,66.63,66.46,66.59,52962.0,62.0522,62.2016,62.0429,62.1642,52962.0
2019-12-13 15:55:00,66.6,66.85,66.46,66.63,140612.0,62.1736,62.4069,62.0429,62.2016,140612.0
2019-12-16 09:30:00,67.56,67.89,67.33,67.61,40221.0,63.0698,63.3778,62.855,63.1164,40221.0
2019-12-16 09:35:00,67.6,67.63,67.26,67.53,10433.0,63.1071,63.1351,62.7897,63.0418,10433.0
2019-12-16 09:40:00,67.54,67.76,67.54,67.59,7541.0,63.0511,63.2565,63.0511,63.0978,7541.0
2019-12-16 09:45:00,67.51,67.65,67.49,67.5,7301.0,63.0231,63.1538,63.0044,63.0137,7301.0
2019-12-16 09:50:00,67.55,67.59,67.44,67.44,4561.0,63.0604,63.0978,62.9577,62.9577,4561.0
2019-12-16 09:55:00,67.42,67.43,67.23,67.25,2720.0,62.9391,62.9484,62.7617,62.7804,2720.0
2019-12-16 10:00:00,67.2,67.48,67.2,67.37,7327.0,62.7337,62.9951,62.7337,62.8924,7327.0
2019-12-16 10:05:00,67.36,67.49,67.28,67.48,11272.0,62.8831,63.0044,62.8084,62.9951,11272.0
2019-12-16 10:10:00,67.51,67.6,67.51,67.54,9489.0,63.0231,63.1071,63.0231,63.0511,9489.0
2019-12-16 10:15:00,67.54,67.55,67.45,67.53,10910.0,63.0511,63.0604,62.9671,63.0418,10910.0
2019-12-16 10:20:00,67.53,67.55,67.32,67.35,8973.0,63.0418,63.0604,62.8457,62.8737,8973.0
2019-12-16 10:25:00,67.33,67.56,67.33,67.49,13345.0,62.855,63.0698,62.855,63.0044,13345.0
2019-12-16 10:30:00,67.49,67.61,67.45,67.6,28600.0,63.0044,63.1164,62.9671,63.1071,28600.0
2019-12-16 10:35:00,67.64,67.74,67.6,67.66,21784.0,63.1444,63.2378,63.1071,63.1631,21784.0
2019-12-16 10:40:00,67.66,67.66,67.5,67.53,37507.0,63.1631,63.1631,63.0137,63.0418,37507.0
2019-12-16 10:45:00,67.55,67.56,67.47,67.48,14110.0,63.0604,63.0698,62.9857,62.9951,14110.0
2019-12-16 10:50:00,67.48,67.54,67.41,67.52,10950.0,62.9951,63.0511,62.9297,63.0324,10950.0
2019-12-16 10:55:00,67.52,67.55,67.44,67.5,29605.0,63.0324,63.0604,62.9577,63.0137,29605.0
2019-12-16 11:00:00,67.54,67.55,67.48,67.53,5458.0,63.0511,63.0604,62.9951,63.0418,5458.0
2019-12-16 11:05:00,67.52,67.55,67.48,67.54,4076.0,63.0324,63.0604,62.9951,63.0511,4076.0
2019-12-16 11:10:00,67.52,67.54,67.5,67.53,10959.0,63.0324,63.0511,63.0137,63.0418,10959.0
2019-12-16 11:15:00,67.53,67.54,67.5,67.52,12606.0,63.0418,63.0511,63.0137,63.0324,12606.0
2019-12-16 11:20:00,67.52,67.54,67.5,67.51,13835.0,63.0324,63.0511,63.0137,63.0231,13835.0
2019-12-16 11:25:00,67.5,67.54,67.46,67.51,18115.0,63.0137,63.0511,62.9764,63.0231,18115.0
2019-12-16 11:30:00,67.53,67.55,67.47,67.53,9326.0,63.0418,63.0604,62.9857,63.0418,9326.0
2019-12-16 11:35:00,67.52,67.52,67.46,67.47,9494.0,63.0324,63.0324,62.9764,62.9857,9494.0
2019-12-16 11:40:00,67.47,67.47,67.4,67.42,16061.0,62.9857,62.9857,62.9204,62.9391,16061.0
2019-12-16 11:45:00,67.41,67.43,67.35,67.36,13444.0,62.9297,62.9484,62.8737,62.8831,13444.0
2019-12-16 11:50:00,67.34,67.35,67.26,67.27,7150.0,62.8644,62.8737,62.7897,62.799,7150.0
2019-12-16 11:55:00,67.27,67.32,67.26,67.29,5546.0,62.799,62.8457,62.7897,62.8177,5546.0
2019-12-16 12:00:00,67.26,67.37,67.26,67.37,3095.0,62.7897,62.8924,62.7897,62.8924,3095.0
2019-12-16 12:05:00,67.35,67.36,67.28,67.28,6462.0,62.8737,62.8831,62.8084,62.8084,6462.0
2019-12-16 12:10:00,67.28,67.3,67.28,67.29,10748.0,62.8084,62.827,62.8084,62.8177,10748.0
2019-12-16 12:15:00,67.29,67.3,67.23,67.23,8593.0,62.8177,62.827,62.7617,62.7617,8593.0
2019-12-16 12:20:00,67.21,67.22,67.18,67.22,16580.0,62.743,62.7524,62.715,62.7524,16580.0
2019-12-16 12:25:00,67.23,67.34,67.21,67.34,6915.0,62.7617,62.8644,62.743,62.8644,6915.0
2019-12-16 12:30:00,67.32,67.45,67.32,67.43,7840.0,62.8457,62.9671,62.8457,62.9484,7840.0
2019-12-16 12:35:00,67.43,67.49,67.39,67.4,7280.0,62.9484,63.0044,62.9111,62.9204,7280.0
2019-12-16 12:40:00,67.38,67.39,67.3,67.32,7331.0,62.9017,62.9111,62.827,62.8457,7331.0
2019-12-16 12:45:00,67.3,67.37,67.27,67.27,8494.0,62.827,62.8924,62.799,62.799,8494.0
2019-12-16 12:50:00,67.26,67.28,67.23,67.23,4549.0,62.7897,62.8084,62.7617,62.7617,4549.0
2019-12-16 12:55:00,67.24,67.28,67.23,67.24,5210.0,62.771,62.8084,62.7617,62.771,5210.0
2019-12-16 13:00:00,67.23,67.27,67.14,67.17,8206.0,62.7617,62.799,62.6777,62.7057,8206.0
2019-12-16 13:05:00,67.16,67.22,67.15,67.16,3617.0,62.6963,62.7524,62.687,62.6963,3617.0
2019-12-16 13:10:00,67.15,67.15,67.07,67.08,5328.0,62.687,62.687,62.6123,62.6217,5328.0
2019-12-16 13:15:00,67.06,67.1,67.05,67.09,3811.0,62.603,62.6403,62.5937,62.631,3811.0
2019-12-16 13:20:00,67.08,67.08,67.01,67.06,12190.0,62.6217,62.6217,62.5563,62.603,12190.0
2019-12-16 13:25:00,67.07,67.08,67.03,67.03,3201.0,62.6123,62.6217,62.575,62.575,3201.0
2019-12-16 13:30:00,67.02,67.03,66.97,66.99,4700.0,62.5657,62.575,62.519,62.5376,4700.0
2019-12-16 13:35:00,66.98,66.99,66.93,66.95,4430.0,62.5283,62.5376,62.4816,62.5003,4430.0
2019-12-16 13:40:00,66.94,67.04,66.94,67.04,3227.0,62.491,62.5843,62.491,62.5843,3227.0
2019-12-16 13:45:00,67.04,67.04,66.95,66.95,4736.0,62.5843,62.5843,62.5003,62.5003,4736.0
2019-12-16 13:50:00,66.94,66.94,66.91,66.91,7257.0,62.491,62.491,62.463,62.463,7257.0
2019-12-16 13:55:00,66.9,66.92,66.79,66.87,13390.0,62.4536,62.4723,62.3509,62.4256,13390.0
2019-12-16 14:00:00,66.85,66.88,66.81,66.81,5942.0,62.4069,62.435,62.3696,62.3696,5942.0
2019-12-16 14:05:00,66.8,66.81,66.75,66.78,5856.0,62.3603,62.3696,62.3136,62.3416,5856.0
2019-12-16 14:10:00,66.78,66.98,66.77,66.82,16230.0,62.3416,62.5283,62.3323,62.3789,16230.0
2019-12-16 14:15:00,66.8,66.83,66.75,66.82,7427.0,62.3603,62.3883,62.3136,62.3789,7427.0
2019-12-16 14:20:00,66.83,66.84,66.73,66.74,4338.0,62.3883,62.3976,62.2949,62.3043,4338.0
2019-12-16 14:25:00,66.73,66.73,66.63,66.64,10069.0,62.2949,62.2949,62.2016,62.2109,10069.0
2019-12-16 14:30:00,66.65,66.66,66.62,66.62,2690.0,62.2202,62.2296,62.1922,62.1922,2690.0
2019-12-16 14:35:00,66.63,66.65,66.61,66.63,8187.0,62.2016,62.2202,62.1829,62.2016,8187.0
2019-12-16 14:40:00,66.61,66.62,66.46,66.46,32093.0,62.1829,62.1922,62.0429,62.0429,32093.0
2019-12-16 14:45:00,66.46,66.51,66.41,66.42,16922.0,62.0429,62.0895,61.9962,62.0055,16922.0
2019-12-16 14:50:00,66.41,66.43,66.35,66.36,11135.0,61.9962,62.0149,61.9402,61.9495,11135.0
2019-12-16 14:55:00,66.36,66.37,66.23,66.29,11928.0,61.9495,61.9589,61.8282,61.8842,11928.0
2019-12-16 15:00:00,66.29,66.3,66.25,66.3,12281.0,61.8842,61.8935,61.8468,61.8935,12281.0
2019-12-16 15:05:00,66.28,66.28,66.16,66.21,17815.0,61.8748,61.8748,61.7628,61.8095,17815.0
2019-12-16 15:10:00,66.2,66.27,66.17,66.25,23403.0,61.8002,61.8655,61.7721,61.8468,23403.0
2019-12-16 15:15:00,66.25,66.26,66.19,66.19,8345.0,61.8468,61.8562,61.7908,61.7908,8345.0
2019-12-16 15:20:00,66.2,66.24,66.14,66.23,23991.0,61.8002,61.8375,61.7441,61.8282,23991.0
2019-12-16 15:25:00,66.23,66.28,66.18,66.19,16452.0,61.8282,61.8748,61.7815,61.7908,16452.0
2019-12-16 15:30:00,66.19,66.26,66.18,66.25,16403.0,61.7908,61.8562,61.7815,61.8468,16403.0
2019-12-16 15:35:00,66.25,66.36,66.24,66.35,16268.0,61.8468,61.9495,61.8375,61.9402,16268.0
2019-12-16 15:40:00,66.35,66.35,66.14,66.14,16670.0,61.9402,61.9402,61.7441,61.7441,16670.0
2019-12-16 15:45:00,66.13,66.14,66.0,66.12,38554.0,61.7348,61.7441,61.6134,61.7255,38554.0
2019-12-16 15:50:00,66.12,66.36,66.12,66.33,35665.0,61.7255,61.9495,61.7255,61.9215,35665.0
2019-12-16 15:55:00,66.33,66.34,66.11,66.2,83873.0,61.9215,61.9308,61.7161,61.8002,83873.0
2019-12-17 09:30:00,66.3,66.5,66.26,66.3,41291.0,61.8935,62.0802,61.8562,61.8935,41291.0
2019-12-17 09:35:00,66.3,66.46,66.0,66.04,18227.0,61.8935,62.0429,61.6134,61.6508,18227.0
2019-12-17 09:40:00,66.09,66.5,66.03,66.45,4791.0,61.6975,62.0802,61.6414,62.0335,4791.0
2019-12-17 09:45:00,66.43,66.58,66.31,66.46,28521.0,62.0149,62.1549,61.9028,62.0429,28521.0
2019-12-17 09:50:00,66.48,66.65,66.46,66.58,11002.0,62.0615,62.2202,62.0429,62.1549,11002.0
2019-12-17 09:55:00,66.65,66.92,66.63,66.89,16631.0,62.2202,62.4723,62.2016,62.4443,16631.0
2019-12-17 10:00:00,66.89,67.18,66.89,67.15,20852.0,62.4443,62.715,62.4443,62.687,20852.0
2019-12-17 10:05:00,67.15,67.35,67.13,67.3,18333.0,62.687,62.8737,62.6683,62.827,18333.0
2019-12-17 10:10:00,67.31,67.36,67.16,67.24,10767.0,62.8364,62.8831,62.6963,62.771,10767.0
2019-12-17 10:15:00,67.2,67.29,67.16,67.16,6258.0,62.7337,62.8177,62.6963,62.6963,6258.0
2019-12-17 10:20:00,67.17,67.2,67.04,67.08,8729.0,62.7057,62.7337,62.5843,62.6217,8729.0
2019-12-17 10:25:00,67.08,67.08,66.96,67.0,18722.0,62.6217,62.6217,62.5096,62.547,18722.0
2019-12-17 10:30:00,67.0,67.23,67.0,67.14,4428.0,62.547,62.7617,62.547,62.6777,4428.0
2019-12-17 10:35:00,67.16,67.16,67.0,67.06,3179.0,62.6963,62.6963,62.547,62.603,3179.0
2019-12-17 10:40:00,67.11,67.17,67.1,67.12,1600.0,62.6497,62.7057,62.6403,62.659,1600.0
2019-12-17 10:45:00,67.11,67.25,67.08,67.2,21242.0,62.6497,62.7804,62.6217,62.7337,21242.0
2019-12-17 10:50:00,67.19,67.29,67.19,67.27,5960.0,62.7244,62.8177,62.7244,62.799,5960.0
2019-12-17 10:55:00,67.28,67.4,67.24,67.33,28250.0,62.8084,62.9204,62.771,62.855,28250.0
2019-12-17 11:00:00,67.36,67.6,67.35,67.58,11409.0,62.8831,63.1071,62.8737,63.0884,11409.0
2019-12-17 11:05:00,67.58,67.68,67.52,67.55,9518.0,63.0884,63.1818,63.0324,63.0604,9518.0
2019-12-17 11:10:00,67.55,67.58,67.43,67.43,7731.0,63.0604,63.0884,62.9484,62.9484,7731.0
2019-12-17 11:15:00,67.43,67.52,67.35,67.38,12326.0,62.9484,63.0324,62.8737,62.9017,12326.0
2019-12-17 11:20:00,67.41,67.41,67.33,67.37,2304.0,62.9297,62.9297,62.855,62.8924,2304.0
2019-12-17 11:25:00,67.4,67.51,67.39,67.45,8436.0,62.9204,63.0231,62.9111,62.9671,8436.0
2019-12-17 11:30:00,67.5,67.51,67.38,67.4,7305.0,63.0137,63.0231,62.9017,62.9204,7305.0
2019-12-17 11:35:00,67.38,67.44,67.34,67.43,4840.0,62.9017,62.9577,62.8644,62.9484,4840.0
2019-12-17 11:40:00,67.43,67.5,67.31,67.34,11599.0,62.9484,63.0137,62.8364,62.8644,11599.0
2019-12-17 11:45:00,67.37,67.59,67.36,67.58,4611.0,62.8924,63.0978,62.8831,63.0884,4611.0
2019-12-17 11:50:00,67.56,67.65,67.53,67.65,5259.0,63.0698,63.1538,63.0418,63.1538,5259.0
2019-12-17 11:55:00,67.65,67.8,67.65,67.77,8297.0,63.1538,63.2938,63.1538,63.2658,8297.0
2019-12-17 12:00:00,67.72,67.79,67.7,67.78,4520.0,63.2191,63.2845,63.2005,63.2751,4520.0
2019-12-17 12:05:00,67.79,67.93,67.76,67.92,9833.0,63.2845,63.4152,63.2565,63.4058,9833.0
2019-12-17 12:10:00,67.91,67.92,67.79,67.79,5917.0,63.3965,63.4058,63.2845,63.2845,5917.0
2019-12-17 12:15:00,67.81,67.99,67.79,67.99,16677.0,63.3031,63.4712,63.2845,63.4712,16677.0
2019-12-17 12:20:00,68.0,68.03,67.97,68.0,17901.0,63.4805,63.5085,63.4525,63.4805,17901.0
2019-12-17 12:25:00,68.02,68.17,68.01,68.16,6100.0,63.4992,63.6392,63.4899,63.6299,6100.0
2019-12-17 12:30:00,68.15,68.24,68.15,68.21,8951.0,63.6205,63.7046,63.6205,63.6766,8951.0
2019-12-17 12:35:00,68.21,68.24,67.98,68.13,25991.0,63.6766,63.7046,63.4618,63.6019,25991.0
2019-12-17 12:40:00,68.13,68.29,68.13,68.24,8395.0,63.6019,63.7512,63.6019,63.7046,8395.0
2019-12-17 12:45:00,68.22,68.24,68.16,68.23,12882.0,63.6859,63.7046,63.6299,63.6952,12882.0
2019-12-17 12:50:00,68.24,68.27,68.22,68.26,10352.0,63.7046,63.7326,63.6859,63.7232,10352.0
2019-12-17 12:55:00,68.26,68.33,68.24,68.24,13285.0,63.7232,63.7886,63.7046,63.7046,13285.0
2019-12-17 13:00:00,68.23,68.3,68.23,68.27,4475.0,63.6952,63.7606,63.6952,63.7326,4475.0
2019-12-17 13:05:00,68.23,68.25,68.06,68.1,8272.0,63.6952,63.7139,63.5365,63.5739,8272.0
2019-12-17 13:10:00,68.1,68.14,68.06,68.06,8287.0,63.5739,63.6112,63.5365,63.5365,8287.0
2019-12-17 13:15:00,68.06,68.07,68.03,68.05,3900.0,63.5365,63.5459,63.5085,63.5272,3900.0
2019-12-17 13:20:00,68.02,68.19,68.02,68.14,16706.0,63.4992,63.6579,63.4992,63.6112,16706.0
2019-12-17 13:25:00,68.13,68.14,68.09,68.13,11640.0,63.6019,63.6112,63.5645,63.6019,11640.0
2019-12-17 13:30:00,68.13,68.14,67.95,68.01,12885.0,63.6019,63.6112,63.4338,63.4899,12885.0
2019-12-17 13:35:00,68.03,68.09,67.99,68.03,10124.0,63.5085,63.5645,63.4712,63.5085,10124.0
2019-12-17 13:40:00,68.02,68.07,68.0,68.03,8328.0,63.4992,63.5459,63.4805,63.5085,8328.0
2019-12-17 13:45:00,68.02,68.06,68.0,68.03,7528.0,63.4992,63.5365,63.4805,63.5085,7528.0
2019-12-17 13:50:00,68.03,68.05,68.0,68.03,7155.0,63.5085,63.5272,63.4805,63.5085,7155.0
2019-12-17 13:55:00,68.02,68.04,68.01,68.01,4550.0,63.4992,63.5179,63.4899,63.4899,4550.0
2019-12-17 14:00:00,68.01,68.04,67.93,67.97,30956.0,63.4899,63.5179,63.4152,63.4525,30956.0
2019-12-17 14:05:00,67.97,67.99,67.88,67.93,40265.0,63.4525,63.4712,63.3685,63.4152,40265.0
2019-12-17 14:10:00,67.92,68.06,67.79,67.98,23804.0,63.4058,63.5365,63.2845,63.4618,23804.0
2019-12-17 14:15:00,67.99,68.13,67.91,68.09,7463.0,63.4712,63.6019,63.3965,63.5645,7463.0
2019-12-17 14:20:00,68.09,68.13,68.09,68.12,1993.0,63.5645,63.6019,63.5645,63.5925,1993.0
2019-12-17 14:25:00,68.16,68.31,68.15,68.31,11847.0,63.6299,63.7699,63.6205,63.7699,11847.0
2019-12-17 14:30:00,68.31,68.43,68.27,68.4,9655.0,63.7699,63.8819,63.7326,63.8539,9655.0
2019-12-17 14:35:00,68.41,68.59,68.39,68.59,15328.0,63.8633,64.0313,63.8446,64.0313,15328.0
2019-12-17 14:40:00,68.57,68.7,68.53,68.69,18432.0,64.0126,64.134,63.9753,64.1247,18432.0
2019-12-17 14:45:00,68.69,68.88,68.68,68.87,17371.0,64.1247,64.302,64.1153,64.2927,17371.0
2019-12-17 14:50:00,68.81,68.82,68.74,68.75,6486.0,64.2367,64.246,64.1713,64.1807,6486.0
2019-12-17 14:55:00,68.76,68.76,68.68,68.73,5498.0,64.19,64.19,64.1153,64.162,5498.0
2019-12-17 15:00:00,68.73,68.84,68.73,68.84,7876.0,64.162,64.2647,64.162,64.2647,7876.0
2019-12-17 15:05:00,68.83,68.84,68.77,68.8,11867.0,64.2554,64.2647,64.1993,64.2273,11867.0
2019-12-17 15:10:00,68.83,68.84,68.75,68.8,4410.0,64.2554,64.2647,64.1807,64.2273,4410.0
2019-12-17 15:15:00,68.81,68.82,68.72,68.74,6641.0,64.2367,64.246,64.1527,64.1713,6641.0
2019-12-17 15:20:00,68.73,68.78,68.61,68.63,13692.0,64.162,64.2087,64.05,64.0686,13692.0
2019-12-17 15:25:00,68.63,68.63,68.57,68.59,7497.0,64.0686,64.0686,64.0126,64.0313,7497.0
2019-12-17 15:30:00,68.59,68.61,68.5,68.59,21623.0,64.0313,64.05,63.9473,64.0313,21623.0
2019-12-17 15:35:00,68.58,68.68,68.58,68.67,17631.0,64.022,64.1153,64.022,64.106,17631.0
2019-12-17 15:40:00,68.67,68.8,68.66,68.76,20023.0,64.106,64.2273,64.0967,64.19,20023.0
2019-12-17 15:45:00,68.75,68.88,68.74,68.88,24584.0,64.1807,64.302,64.1713,64.302,24584.0
2019-12-17 15:50:00,68.88,68.95,68.77,68.78,55061.0,64.302,64.3674,64.1993,64.2087,55061.0
2019-12-17 15:55:00,68.78,68.96,68.73,68.77,90671.0,64.2087,64.3767,64.162,64.1993,90671.0
2019-12-18 09:30:00,68.9,68.9,68.6,68.85,26704.0,64.3207,64.3207,64.0406,64.274,26704.0
2019-12-18 09:35:00,68.86,69.17,68.77,68.93,18546.0,64.2834,64.5728,64.1993,64.3487,18546.0
2019-12-18 09:40:00,69.0,69.14,68.81,68.88,12458.0,64.4141,64.5447,64.2367,64.302,12458.0
2019-12-18 09:45:00,68.84,69.2,68.67,69.2,29642.0,64.2647,64.6008,64.106,64.6008,29642.0
2019-12-18 09:50:00,69.22,69.41,69.16,69.37,19103.0,64.6194,64.7968,64.5634,64.7595,19103.0
2019-12-18 09:55:00,69.39,69.41,69.06,69.06,8859.0,64.7781,64.7968,64.4701,64.4701,8859.0
2019-12-18 10:00:00,69.06,69.27,69.01,69.07,14794.0,64.4701,64.6661,64.4234,64.4794,14794.0
2019-12-18 10:05:00,69.08,69.21,69.06,69.19,22081.0,64.4887,64.6101,64.4701,64.5914,22081.0
2019-12-18 10:10:00,69.2,69.24,69.15,69.23,17241.0,64.6008,64.6381,64.5541,64.6288,17241.0
2019-12-18 10:15:00,69.25,69.4,69.18,69.26,6671.0,64.6474,64.7875,64.5821,64.6568,6671.0
2019-12-18 10:20:00,69.23,69.23,69.12,69.15,24981.0,64.6288,64.6288,64.5261,64.5541,24981.0
2019-12-18 10:25:00,69.12,69.12,68.91,68.93,12358.0,64.5261,64.5261,64.33,64.3487,12358.0
2019-12-18 10:30:00,68.96,69.0,68.77,68.82,20917.0,64.3767,64.4141,64.1993,64.246,20917.0
2019-12-18 10:35:00,68.81,68.85,68.6,68.66,18654.0,64.2367,64.274,64.0406,64.0967,18654.0
2019-12-18 10:40:00,68.71,69.03,68.71,68.9,17941.0,64.1433,64.4421,64.1433,64.3207,17941.0
2019-12-18 10:45:00,68.83,68.89,68.76,68.89,9114.0,64.2554,64.3114,64.19,64.3114,9114.0
2019-12-18 10:50:00,68.9,68.93,68.85,68.9,14019.0,64.3207,64.3487,64.274,64.3207,14019.0
2019-12-18 10:55:00,68.88,68.94,68.82,68.94,3970.0,64.302,64.358,64.246,64.358,3970.0
2019-12-18 11:00:00,68.98,69.17,68.95,69.17,16127.0,64.3954,64.5728,64.3674,64.5728,16127.0
2019-12-18 11:05:00,69.15,69.17,68.99,69.01,14276.0,64.5541,64.5728,64.4047,64.4234,14276.0
2019-12-18 11:10:00,69.01,69.07,68.86,68.94,7720.0,64.4234,64.4794,64.2834,64.358,7720.0
2019-12-18 11:15:00,68.92,68.95,68.87,68.92,4719.0,64.3394,64.3674,64.2927,64.3394,4719.0
2019-12-18 11:20:00,68.9,68.98,68.75,68.9,11524.0,64.3207,64.3954,64.1807,64.3207,11524.0
2019-12-18 11:25:00,68.89,68.96,68.88,68.94,10062.0,64.3114,64.3767,64.302,64.358,10062.0
2019-12-18 11:30:00,68.95,69.03,68.89,68.92,4017.0,64.3674,64.4421,64.3114,64.3394,4017.0
2019-12-18 11:35:00,68.92,68.96,68.83,68.83,8326.0,64.3394,64.3767,64.2554,64.2554,8326.0
2019-12-18 11:40:00,68.8,68.82,68.63,68.7,9864.0,64.2273,64.246,64.0686,64.134,9864.0
2019-12-18 11:45:00,68.71,68.78,68.64,68.68,6104.0,64.1433,64.2087,64.078,64.1153,6104.0
2019-12-18 11:50:00,68.68,68.73,68.64,68.66,8412.0,64.1153,64.162,64.078,64.0967,8412.0
2019-12-18 11:55:00,68.67,68.68,68.58,68.58,2257.0,64.106,64.1153,64.022,64.022,2257.0
2019-12-18 12:00:00,68.6,68.76,68.6,68.74,4500.0,64.0406,64.19,64.0406,64.1713,4500.0
2019-12-18 12:05:00,68.73,68.74,68.69,68.69,2829.0,64.162,64.1713,64.1247,64.1247,2829.0
2019-12-18 12:10:00,68.7,68.73,68.65,68.69,6063.0,64.134,64.162,64.0873,64.1247,6063.0
2019-12-18 12:15:00,68.67,68.76,68.67,68.73,13117.0,64.106,64.19,64.106,64.162,13117.0
2019-12-18 12:20:00,68.73,68.83,68.71,68.8,10402.0,64.162,64.2554,64.1433,64.2273,10402.0
2019-12-18 12:25:00,68.8,68.9,68.8,68.88,11177.0,64.2273,64.3207,64.2273,64.302,11177.0
2019-12-18 12:30:00,68.87,68.92,68.86,68.91,4602.0,64.2927,64.3394,64.2834,64.33,4602.0
2019-12-18 12:35:00,68.94,69.0,68.91,68.92,5861.0,64.358,64.4141,64.33,64.3394,5861.0
2019-12-18 12:40:00,68.9,69.03,68.88,69.0,6441.0,64.3207,64.4421,64.302,64.4141,6441.0
2019-12-18 12:45:00,69.02,69.06,69.01,69.06,2310.0,64.4327,64.4701,64.4234,64.4701,2310.0
2019-12-18 12:50:00,69.05,69.09,69.02,69.09,2425.0,64.4607,64.4981,64.4327,64.4981,2425.0
2019-12-18 12:55:00,69.07,69.07,69.04,69.05,3194.0,64.4794,64.4794,64.4514,64.4607,3194.0
2019-12-18 13:00:00,69.06,69.17,69.06,69.15,7232.0,64.4701,64.5728,64.4701,64.5541,7232.0
2019-12-18 13:05:00,69.17,69.25,69.17,69.22,5938.0,64.5728,64.6474,64.5728,64.6194,5938.0
2019-12-18 13:10:00,69.23,69.3,69.23,69.28,5950.0,64.6288,64.6941,64.6288,64.6754,5950.0
2019-12-18 13:15:00,69.23,69.34,69.23,69.33,6082.0,64.6288,64.7315,64.6288,64.7221,6082.0
2019-12-18 13:20:00,69.34,69.46,69.34,69.44,8488.0,64.7315,64.8435,64.7315,64.8248,8488.0
2019-12-18 13:25:00,69.48,69.53,69.44,69.51,17306.0,64.8622,64.9088,64.8248,64.8902,17306.0
2019-12-18 13:30:00,69.52,69.54,69.49,69.5,4343.0,64.8995,64.9182,64.8715,64.8808,4343.0
2019-12-18 13:35:00,69.5,69.5,69.38,69.39,2400.0,64.8808,64.8808,64.7688,64.7781,2400.0
2019-12-18 13:40:00,69.39,69.44,69.36,69.41,5087.0,64.7781,64.8248,64.7501,64.7968,5087.0
2019-12-18 13:45:00,69.41,69.42,69.3,69.32,9048.0,64.7968,64.8061,64.6941,64.7128,9048.0
2019-12-18 13:50:00,69.35,69.39,69.22,69.23,9466.0,64.7408,64.7781,64.6194,64.6288,9466.0
2019-12-18 13:55:00,69.21,69.28,69.17,69.28,3050.0,64.6101,64.6754,64.5728,64.6754,3050.0
2019-12-18 14:00:00,69.26,69.31,69.19,69.19,6810.0,64.6568,64.7035,64.5914,64.5914,6810.0
2019-12-18 14:05:00,69.18,69.22,69.17,69.18,21902.0,64.5821,64.6194,64.5728,64.5821,21902.0
2019-12-18 14:10:00,69.18,69.2,69.05,69.06,9601.0,64.5821,64.6008,64.4607,64.4701,9601.0
2019-12-18 14:15:00,69.07,69.11,68.97,69.04,5583.0,64.4794,64.5167,64.386,64.4514,5583.0
2019-12-18 14:20:00,69.04,69.04,68.95,68.98,4197.0,64.4514,64.4514,64.3674,64.3954,4197.0
2019-12-18 14:25:00,68.98,69.09,68.96,69.09,4654.0,64.3954,64.4981,64.3767,64.4981,4654.0
2019-12-18 14:30:00,69.05,69.16,69.02,69.15,2785.0,64.4607,64.5634,64.4327,64.5541,2785.0
2019-12-18 14:35:00,69.16,69.19,69.07,69.08,8616.0,64.5634,64.5914,64.4794,64.4887,8616.0
2019-12-18 14:40:00,69.05,69.07,68.99,69.0,9421.0,64.4607,64.4794,64.4047,64.4141,9421.0
2019-12-18 14:45:00,69.0,69.07,68.97,69.03,10103.0,64.4141,64.4794,64.386,64.4421,10103.0
2019-12-18 14:50:00,69.05,69.1,69.03,69.06,20462.0,64.4607,64.5074,64.4421,64.4701,20462.0
2019-12-18 14:55:00,69.06,69.08,69.03,69.05,5093.0,64.4701,64.4887,64.4421,64.4607,5093.0
2019-12-18 15:00:00,69.05,69.08,69.03,69.05,7123.0,64.4607,64.4887,64.4421,64.4607,7123.0
2019-12-18 15:05:00,69.05,69.08,69.04,69.08,5424.0,64.4607,64.4887,64.4514,64.4887,5424.0
2019-12-18 15:10:00,69.08,69.08,69.02,69.02,9773.0,64.4887,64.4887,64.4327,64.4327,9773.0
2019-12-18 15:15:00,69.03,69.09,68.99,69.08,28080.0,64.4421,64.4981,64.4047,64.4887,28080.0
2019-12-18 15:20:00,69.08,69.1,69.01,69.01,7960.0,64.4887,64.5074,64.4234,64.4234,7960.0
2019-12-18 15:25:00,69.02,69.02,68.99,69.0,8517.0,64.4327,64.4327,64.4047,64.4141,8517.0
2019-12-18 15:30:00,68.99,69.02,68.93,68.94,14801.0,64.4047,64.4327,64.3487,64.358,14801.0
2019-12-18 15:35:00,68.95,68.98,68.88,68.96,10377.0,64.3674,64.3954,64.302,64.3767,10377.0
2019-12-18 15:40:00,68.96,69.02,68.96,69.01,14320.0,64.3767,64.4327,64.3767,64.4234,14320.0
2019-12-18 15:45:00,69.01,69.02,68.8,69.0,25987.0,64.4234,64.4327,64.2273,64.4141,25987.0
2019-12-18 15:50:00,69.0,69.05,68.96,68.96,28045.0,64.4141,64.4607,64.3767,64.3767,28045.0
2019-12-18 15:55:00,68.95,68.97,68.85,68.88,63939.0,64.3674,64.386,64.274,64.302,63939.0
2019-12-19 09:30:00,69.0,69.11,68.82,68.82,19790.0,64.4141,64.5167,64.246,64.246,19790.0
2019-12-19 09:35:00,68.95,68.95,68.34,68.34,5218.0,64.3674,64.3674,63.7979,63.7979,5218.0
2019-12-19 09:40:00,68.46,68.66,68.28,68.66,14928.0,63.9099,64.0967,63.7419,64.0967,14928.0
2019-12-19 09:45:00,68.66,68.88,68.53,68.84,30790.0,64.0967,64.302,63.9753,64.2647,30790.0
2019-12-19 09:50:00,68.9,69.07,68.8,69.03,13523.0,64.3207,64.4794,64.2273,64.4421,13523.0
2019-12-19 09:55:00,68.97,69.32,68.96,69.31,18969.0,64.386,64.7128,64.3767,64.7035,18969.0
2019-12-19 10:00:00,69.3,69.56,69.28,69.45,15806.0,64.6941,64.9368,64.6754,64.8341,15806.0
2019-12-19 10:05:00,69.48,69.55,69.39,69.55,14697.0,64.8622,64.9275,64.7781,64.9275,14697.0
2019-12-19 10:10:00,69.62,69.88,69.58,69.88,19961.0,64.9928,65.2356,64.9555,65.2356,19961.0
2019-12-19 10:15:00,69.86,69.9,69.65,69.69,24323.0,65.2169,65.2542,65.0209,65.0582,24323.0
2019-12-19 10:20:00,69.7,69.75,69.52,69.62,11778.0,65.0675,65.1142,64.8995,64.9928,11778.0
2019-12-19 10:25:00,69.67,69.79,69.57,69.61,13488.0,65.0395,65.1515,64.9462,64.9835,13488.0
2019-12-19 10:30:00,69.58,69.76,69.55,69.74,9975.0,64.9555,65.1235,64.9275,65.1049,9975.0
2019-12-19 10:35:00,69.76,69.93,69.71,69.89,28553.0,65.1235,65.2822,65.0769,65.2449,28553.0
2019-12-19 10:40:00,69.86,70.2,69.86,70.2,32730.0,65.2169,65.5343,65.2169,65.5343,32730.0
2019-12-19 10:45:00,70.18,70.26,70.1,70.26,40183.0,65.5156,65.5903,65.4409,65.5903,40183.0
2019-12-19 10:50:00,70.25,70.44,70.19,70.36,92566.0,65.581,65.7583,65.525,65.6837,92566.0
2019-12-19 10:55:00,70.33,70.33,69.75,69.76,35173.0,65.6557,65.6557,65.1142,65.1235,35173.0
2019-12-19 11:00:00,69.74,69.74,69.49,69.58,58712.0,65.1049,65.1049,64.8715,64.9555,58712.0
2019-12-19 11:05:00,69.59,69.75,69.56,69.57,16461.0,64.9648,65.1142,64.9368,64.9462,16461.0
2019-12-19 11:10:00,69.57,69.88,69.47,69.85,52789.0,64.9462,65.2356,64.8528,65.2076,52789.0
2019-12-19 11:15:00,69.85,69.89,69.76,69.77,16002.0,65.2076,65.2449,65.1235,65.1329,16002.0
2019-12-19 11:20:00,69.72,70.01,69.7,69.97,22554.0,65.0862,65.3569,65.0675,65.3196,22554.0
2019-12-19 11:25:00,69.93,69.99,69.74,69.79,11346.0,65.2822,65.3383,65.1049,65.1515,11346.0
2019-12-19 11:30:00,69.8,69.93,69.75,69.81,15979.0,65.1609,65.2822,65.1142,65.1702,15979.0
2019-12-19 11:35:00,69.82,69.83,69.75,69.78,9597.0,65.1796,65.1889,65.1142,65.1422,9597.0
2019-12-19 11:40:00,69.78,69.81,69.44,69.45,65122.0,65.1422,65.1702,64.8248,64.8341,65122.0
2019-12-19 11:45:00,69.45,69.47,69.29,69.3,9161.0,64.8341,64.8528,64.6848,64.6941,9161.0
2019-12-19 11:50:00,69.28,69.44,69.27,69.43,9004.0,64.6754,64.8248,64.6661,64.8155,9004.0
2019-12-19 11:55:00,69.4,69.57,69.4,69.52,22221.0,64.7875,64.9462,64.7875,64.8995,22221.0
2019-12-19 12:00:00,69.5,69.56,69.45,69.52,21224.0,64.8808,64.9368,64.8341,64.8995,21224.0
2019-12-19 12:05:00,69.49,69.58,69.42,69.56,28069.0,64.8715,64.9555,64.8061,64.9368,28069.0
2019-12-19 12:10:00,69.55,69.66,69.54,69.66,11460.0,64.9275,65.0302,64.9182,65.0302,11460.0
2019-12-19 12:15:00,69.67,69.67,69.42,69.49,39285.0,65.0395,65.0395,64.8061,64.8715,39285.0
2019-12-19 12:20:00,69.49,69.69,69.48,69.6,32574.0,64.8715,65.0582,64.8622,64.9742,32574.0
2019-12-19 12:25:00,69.59,69.69,69.53,69.55,16383.0,64.9648,65.0582,64.9088,64.9275,16383.0
2019-12-19 12:30:00,69.55,69.63,69.53,69.58,10398.0,64.9275,65.0022,64.9088,64.9555,10398.0
2019-12-19 12:35:00,69.6,69.7,69.57,69.58,18607.0,64.9742,65.0675,64.9462,64.9555,18607.0
2019-12-19 12:40:00,69.58,69.62,69.58,69.59,3645.0,64.9555,64.9928,64.9555,64.9648,3645.0
2019-12-19 12:45:00,69.59,69.6,69.53,69.57,5270.0,64.9648,64.9742,64.9088,64.9462,5270.0
2019-12-19 12:50:00,69.57,69.6,69.56,69.57,10721.0,64.9462,64.9742,64.9368,64.9462,10721.0
2019-12-19 12:55:00,69.57,69.65,69.53,69.65,20048.0,64.9462,65.0209,64.9088,65.0209,20048.0
2019-12-19 13:00:00,69.66,69.66,69.62,69.63,6572.0,65.0302,65.0302,64.9928,65.0022,6572.0
2019-12-19 13:05:00,69.61,69.75,69.6,69.75,6959.0,64.9835,65.1142,64.9742,65.1142,6959.0
2019-12-19 13:10:00,69.74,69.75,69.66,69.73,6480.0,65.1049,65.1142,65.0302,65.0955,6480.0
2019-12-19 13:15:00,69.73,69.79,69.73,69.75,4328.0,65.0955,65.1515,65.0955,65.1142,4328.0
2019-12-19 13:20:00,69.77,69.87,69.75,69.86,6633.0,65.1329,65.2262,65.1142,65.2169,6633.0
2019-12-19 13:25:00,69.85,69.86,69.73,69.73,6089.0,65.2076,65.2169,65.0955,65.0955,6089.0
2019-12-19 13:30:00,69.73,69.75,69.7,69.73,4150.0,65.0955,65.1142,65.0675,65.0955,4150.0
2019-12-19 13:35:00,69.72,69.79,69.7,69.75,10971.0,65.0862,65.1515,65.0675,65.1142,10971.0
2019-12-19 13:40:00,69.74,69.74,69.63,69.67,4831.0,65.1049,65.1049,65.0022,65.0395,4831.0
2019-12-19 13:45:00,69.69,69.72,69.63,69.7,2278.0,65.0582,65.0862,65.0022,65.0675,2278.0
2019-12-19 13:50:00,69.7,69.7,69.57,69.59,9276.0,65.0675,65.0675,64.9462,64.9648,9276.0
2019-12-19 13:55:00,69.61,69.61,69.48,69.52,3291.0,64.9835,64.9835,64.8622,64.8995,3291.0
2019-12-19 14:00:00,69.53,69.54,69.47,69.52,12089.0,64.9088,64.9182,64.8528,64.8995,12089.0
2019-12-19 14:05:00,69.51,69.51,69.45,69.47,5459.0,64.8902,64.8902,64.8341,64.8528,5459.0
2019-12-19 14:10:00,69.5,69.5,69.4,69.47,5007.0,64.8808,64.8808,64.7875,64.8528,5007.0
2019-12-19 14:15:00,69.48,69.48,69.41,69.43,3838.0,64.8622,64.8622,64.7968,64.8155,3838.0
2019-12-19 14:20:00,69.44,69.44,69.37,69.39,5368.0,64.8248,64.8248,64.7595,64.7781,5368.0
2019-12-19 14:25:00,69.37,69.41,69.29,69.33,52935.0,64.7595,64.7968,64.6848,64.7221,52935.0
2019-12-19 14:30:00,69.32,69.35,69.23,69.29,4714.0,64.7128,64.7408,64.6288,64.6848,4714.0
2019-12-19 14:35:00,69.3,69.31,69.24,69.3,4078.0,64.6941,64.7035,64.6381,64.6941,4078.0
2019-12-19 14:40:00,69.33,69.42,69.32,69.42,7953.0,64.7221,64.8061,64.7128,64.8061,7953.0
2019-12-19 14:45:00,69.44,69.54,69.44,69.53,8420.0,64.8248,64.9182,64.8248,64.9088,8420.0
2019-12-19 14:50:00,69.53,69.55,69.34,69.34,15269.0,64.9088,64.9275,64.7315,64.7315,15269.0
2019-12-19 14:55:00,69.37,69.43,69.37,69.42,4632.0,64.7595,64.8155,64.7595,64.8061,4632.0
2019-12-19 15:00:00,69.4,69.52,69.36,69.51,11218.0,64.7875,64.8995,64.7501,64.8902,11218.0
2019-12-19 15:05:00,69.51,69.61,69.51,69.61,7319.0,64.8902,64.9835,64.8902,64.9835,7319.0
2019-12-19 15:10:00,69.61,69.7,69.6,69.7,10559.0,64.9835,65.0675,64.9742,65.0675,10559.0
2019-12-19 15:15:00,69.71,69.88,69.7,69.79,24656.0,65.0769,65.2356,65.0675,65.1515,24656.0
2019-12-19 15:20:00,69.8,69.82,69.67,69.67,9331.0,65.1609,65.1796,65.0395,65.0395,9331.0
2019-12-19 15:25:00,69.67,69.7,69.61,69.61,4617.0,65.0395,65.0675,64.9835,64.9835,4617.0
2019-12-19 15:30:00,69.61,69.62,69.5,69.56,6892.0,64.9835,64.9928,64.8808,64.9368,6892.0
2019-12-19 15:35:00,69.54,69.56,69.42,69.43,10199.0,64.9182,64.9368,64.8061,64.8155,10199.0
2019-12-19 15:40:00,69.41,69.47,69.4,69.41,18336.0,64.7968,64.8528,64.7875,64.7968,18336.0
2019-12-19 15:45:00,69.43,69.43,69.37,69.38,17633.0,64.8155,64.8155,64.7595,64.7688,17633.0
2019-12-19 15:50:00,69.37,69.51,69.35,69.51,24696.0,64.7595,64.8902,64.7408,64.8902,24696.0
2019-12-19 15:55:00,69.51,69.59,69.44,69.45,59384.0,64.8902,64.9648,64.8248,64.8341,59384.0
2019-12-20 09:30:00,70.37,70.4,70.16,70.16,2017.0,65.693,65.721,65.497,65.497,2017.0
2019-12-20 09:35:00,70.02,70.24,69.57,69.86,275156.0,65.3663,65.5716,64.9462,65.2169,275156.0
2019-12-20 09:40:00,69.97,69.97,69.59,69.83,4810.0,65.3196,65.3196,64.9648,65.1889,4810.0
2019-12-20 09:45:00,69.96,70.04,69.84,70.02,9320.0,65.3102,65.3849,65.1982,65.3663,9320.0
2019-12-20 09:50:00,70.02,70.08,69.82,69.88,3978.0,65.3663,65.4223,65.1796,65.2356,3978.0
2019-12-20 09:55:00,69.85,69.88,69.64,69.82,3793.0,65.2076,65.2356,65.0115,65.1796,3793.0
2019-12-20 10:00:00,69.91,70.13,69.83,70.06,27436.0,65.2636,65.469,65.1889,65.4036,27436.0
2019-12-20 10:05:00,70.03,70.29,70.01,70.02,10103.0,65.3756,65.6183,65.3569,65.3663,10103.0
2019-12-20 10:10:00,70.05,70.31,69.99,70.31,20654.0,65.3943,65.637,65.3383,65.637,20654.0
2019-12-20 10:15:00,70.31,70.35,70.11,70.27,12384.0,65.637,65.6743,65.4503,65.5996,12384.0
2019-12-20 10:20:00,70.27,70.38,70.25,70.31,5764.0,65.5996,65.7023,65.581,65.637,5764.0
2019-12-20 10:25:00,70.33,70.4,70.22,70.3,4969.0,65.6557,65.721,65.553,65.6277,4969.0
2019-12-20 10:30:00,70.3,70.33,70.17,70.27,4676.0,65.6277,65.6557,65.5063,65.5996,4676.0
2019-12-20 10:35:00,70.26,70.26,69.92,70.01,40296.0,65.5903,65.5903,65.2729,65.3569,40296.0
2019-12-20 10:40:00,70.01,70.45,70.0,70.36,13462.0,65.3569,65.7677,65.3476,65.6837,13462.0
2019-12-20 10:45:00,70.34,70.49,70.33,70.36,5758.0,65.665,65.805,65.6557,65.6837,5758.0
2019-12-20 10:50:00,70.35,70.36,70.22,70.31,4748.0,65.6743,65.6837,65.553,65.637,4748.0
2019-12-20 10:55:00,70.32,70.43,70.28,70.43,3598.0,65.6463,65.749,65.609,65.749,3598.0
2019-12-20 11:00:00,70.45,70.71,70.45,70.61,24610.0,65.7677,66.0104,65.7677,65.917,24610.0
2019-12-20 11:05:00,70.63,70.7,70.45,70.52,8844.0,65.9357,66.0011,65.7677,65.833,8844.0
2019-12-20 11:10:00,70.49,70.5,70.38,70.49,2131.0,65.805,65.8144,65.7023,65.805,2131.0
2019-12-20 11:15:00,70.45,70.56,70.44,70.45,4193.0,65.7677,65.8704,65.7583,65.7677,4193.0
2019-12-20 11:20:00,70.43,70.61,70.41,70.5,12487.0,65.749,65.917,65.7303,65.8144,12487.0
2019-12-20 11:25:00,70.5,70.74,70.48,70.74,15670.0,65.8144,66.0384,65.7957,66.0384,15670.0
2019-12-20 11:30:00,70.74,70.92,70.74,70.84,24727.0,66.0384,66.2064,66.0384,66.1318,24727.0
2019-12-20 11:35:00,70.87,70.99,70.74,70.9,25489.0,66.1598,66.2718,66.0384,66.1878,25489.0
2019-12-20 11:40:00,70.88,70.88,70.69,70.73,6549.0,66.1691,66.1691,65.9917,66.0291,6549.0
2019-12-20 11:45:00,70.72,70.77,70.7,70.72,5187.0,66.0197,66.0664,66.0011,66.0197,5187.0
2019-12-20 11:50:00,70.72,70.82,70.69,70.75,13045.0,66.0197,66.1131,65.9917,66.0477,13045.0
2019-12-20 11:55:00,70.77,70.81,70.72,70.78,15273.0,66.0664,66.1038,66.0197,66.0757,15273.0
2019-12-20 12:00:00,70.77,70.77,70.57,70.58,4454.0,66.0664,66.0664,65.8797,65.889,4454.0
2019-12-20 12:05:00,70.57,70.75,70.52,70.55,19298.0,65.8797,66.0477,65.833,65.861,19298.0
2019-12-20 12:10:00,70.57,70.59,70.45,70.57,18858.0,65.8797,65.8984,65.7677,65.8797,18858.0
2019-12-20 12:15:00,70.59,70.76,70.56,70.75,8575.0,65.8984,66.0571,65.8704,66.0477,8575.0
2019-12-20 12:20:00,70.75,70.77,70.49,70.62,13820.0,66.0477,66.0664,65.805,65.9264,13820.0
2019-12-20 12:25:00,70.66,70.71,70.63,70.7,1966.0,65.9637,66.0104,65.9357,66.0011,1966.0
2019-12-20 12:30:00,70.7,70.75,70.59,70.72,9883.0,66.0011,66.0477,65.8984,66.0197,9883.0
2019-12-20 12:35:00,70.71,70.71,70.64,70.64,4148.0,66.0104,66.0104,65.9451,65.9451,4148.0
2019-12-20 12:40:00,70.63,70.71,70.61,70.7,6054.0,65.9357,66.0104,65.917,66.0011,6054.0
2019-12-20 12:45:00,70.72,70.74,70.68,70.73,5417.0,66.0197,66.0384,65.9824,66.0291,5417.0
2019-12-20 12:50:00,70.75,70.79,70.57,70.57,6286.0,66.0477,66.0851,65.8797,65.8797,6286.0
2019-12-20 12:55:00,70.56,70.59,70.48,70.49,2673.0,65.8704,65.8984,65.7957,65.805,2673.0
2019-12-20 13:00:00,70.5,70.67,70.49,70.65,3532.0,65.8144,65.9731,65.805,65.9544,3532.0
2019-12-20 13:05:00,70.64,70.64,70.56,70.58,3606.0,65.9451,65.9451,65.8704,65.889,3606.0
2019-12-20 13:10:00,70.56,70.58,70.49,70.49,5426.0,65.8704,65.889,65.805,65.805,5426.0
2019-12-20 13:15:00,70.5,70.52,70.45,70.5,8254.0,65.8144,65.833,65.7677,65.8144,8254.0
2019-12-20 13:20:00,70.51,70.56,70.43,70.44,12470.0,65.8237,65.8704,65.749,65.7583,12470.0
2019-12-20 13:25:00,70.46,70.55,70.44,70.49,9922.0,65.777,65.861,65.7583,65.805,9922.0
2019-12-20 13:30:00,70.49,70.55,70.46,70.52,4616.0,65.805,65.861,65.777,65.833,4616.0
2019-12-20 13:35:00,70.52,70.53,70.47,70.5,10905.0,65.833,65.8424,65.7864,65.8144,10905.0
2019-12-20 13:40:00,70.49,70.54,70.47,70.49,8754.0,65.805,65.8517,65.7864,65.805,8754.0
2019-12-20 13:45:00,70.5,70.57,70.48,70.5,16782.0,65.8144,65.8797,65.7957,65.8144,16782.0
2019-12-20 13:50:00,70.47,70.47,70.41,70.41,7337.0,65.7864,65.7864,65.7303,65.7303,7337.0
2019-12-20 13:55:00,70.4,70.42,70.29,70.3,39210.0,65.721,65.7397,65.6183,65.6277,39210.0
2019-12-20 14:00:00,70.31,70.35,70.28,70.28,16839.0,65.637,65.6743,65.609,65.609,16839.0
2019-12-20 14:05:00,70.28,70.42,70.28,70.34,22075.0,65.609,65.7397,65.609,65.665,22075.0
2019-12-20 14:10:00,70.34,70.35,70.16,70.19,5963.0,65.665,65.6743,65.497,65.525,5963.0
2019-12-20 14:15:00,70.18,70.3,70.13,70.15,8050.0,65.5156,65.6277,65.469,65.4876,8050.0
2019-12-20 14:20:00,70.14,70.33,70.01,70.3,24749.0,65.4783,65.6557,65.3569,65.6277,24749.0
2019-12-20 14:25:00,70.27,70.33,70.17,70.27,37287.0,65.5996,65.6557,65.5063,65.5996,37287.0
2019-12-20 14:30:00,70.27,70.31,70.15,70.22,11047.0,65.5996,65.637,65.4876,65.553,11047.0
2019-12-20 14:35:00,70.23,70.24,70.2,70.22,7851.0,65.5623,65.5716,65.5343,65.553,7851.0
2019-12-20 14:40:00,70.2,70.28,70.16,70.25,12743.0,65.5343,65.609,65.497,65.581,12743.0
2019-12-20 14:45:00,70.25,70.25,70.23,70.24,2558.0,65.581,65.581,65.5623,65.5716,2558.0
2019-12-20 14:50:00,70.23,70.27,70.2,70.24,10459.0,65.5623,65.5996,65.5343,65.5716,10459.0
2019-12-20 14:55:00,70.24,70.24,70.16,70.19,4432.0,65.5716,65.5716,65.497,65.525,4432.0
2019-12-20 15:00:00,70.17,70.19,70.05,70.06,15740.0,65.5063,65.525,65.3943,65.4036,15740.0
2019-12-20 15:05:00,70.08,70.16,70.04,70.06,7022.0,65.4223,65.497,65.3849,65.4036,7022.0
2019-12-20 15:10:00,70.06,70.07,70.01,70.07,4014.0,65.4036,65.4129,65.3569,65.4129,4014.0
2019-12-20 15:15:00,70.06,70.1,70.04,70.09,3025.0,65.4036,65.4409,65.3849,65.4316,3025.0
2019-12-20 15:20:00,70.1,70.18,70.09,70.17,8850.0,65.4409,65.5156,65.4316,65.5063,8850.0
2019-12-20 15:25:00,70.17,70.2,70.13,70.16,4608.0,65.5063,65.5343,65.469,65.497,4608.0
2019-12-20 15:30:00,70.15,70.24,70.15,70.22,21369.0,65.4876,65.5716,65.4876,65.553,21369.0
2019-12-20 15:35:00,70.22,70.38,70.21,70.3,28767.0,65.553,65.7023,65.5436,65.6277,28767.0
2019-12-20 15:40:00,70.3,70.3,70.24,70.27,22699.0,65.6277,65.6277,65.5716,65.5996,22699.0
2019-12-20 15:45:00,70.27,70.4,70.26,70.39,37999.0,65.5996,65.721,65.5903,65.7117,37999.0
2019-12-20 15:50:00,70.4,70.49,70.35,70.47,64410.0,65.721,65.805,65.6743,65.7864,64410.0
2019-12-20 15:55:00,70.49,70.61,70.36,70.4,99481.0,65.805,65.917,65.6837,65.721,99481.0
2019-12-23 09:30:00,70.36,70.69,70.36,70.46,29065.0,65.6837,65.9917,65.6837,65.777,29065.0
2019-12-23 09:35:00,70.41,70.49,70.16,70.18,4225.0,65.7303,65.805,65.497,65.5156,4225.0
2019-12-23 09:40:00,70.15,70.15,69.93,69.99,10550.0,65.4876,65.4876,65.2822,65.3383,10550.0
2019-12-23 09:45:00,69.92,69.95,69.7,69.71,8119.0,65.2729,65.3009,65.0675,65.0769,8119.0
2019-12-23 09:50:00,69.7,70.36,69.66,70.3,29275.0,65.0675,65.6837,65.0302,65.6277,29275.0
2019-12-23 09:55:00,70.3,70.64,70.24,70.52,20182.0,65.6277,65.9451,65.5716,65.833,20182.0
2019-12-23 10:00:00,70.56,70.56,70.39,70.39,10426.0,65.8704,65.8704,65.7117,65.7117,10426.0
2019-12-23 10:05:00,70.36,70.72,70.28,70.68,20602.0,65.6837,66.0197,65.609,65.9824,20602.0
2019-12-23 10:10:00,70.69,70.71,70.61,70.61,7437.0,65.9917,66.0104,65.917,65.917,7437.0
2019-12-23 10:15:00,70.65,70.75,70.6,70.69,3689.0,65.9544,66.0477,65.9077,65.9917,3689.0
2019-12-23 10:20:00,70.76,70.76,70.56,70.61,5441.0,66.0571,66.0571,65.8704,65.917,5441.0
2019-12-23 10:25:00,70.62,70.78,70.59,70.74,6662.0,65.9264,66.0757,65.8984,66.0384,6662.0
2019-12-23 10:30:00,70.72,71.31,70.72,71.15,73022.0,66.0197,66.5705,66.0197,66.4212,73022.0
2019-12-23 10:35:00,71.18,71.24,71.06,71.2,23741.0,66.4492,66.5052,66.3371,66.4678,23741.0
2019-12-23 10:40:00,71.2,71.34,71.19,71.3,13143.0,66.4678,66.5985,66.4585,66.5612,13143.0
2019-12-23 10:45:00,71.31,71.43,71.26,71.42,36993.0,66.5705,66.6825,66.5238,66.6732,36993.0
2019-12-23 10:50:00,71.44,71.56,71.39,71.5,54349.0,66.6919,66.8039,66.6452,66.7479,54349.0
2019-12-23 10:55:00,71.47,71.54,71.31,71.44,22743.0,66.7199,66.7852,66.5705,66.6919,22743.0
2019-12-23 11:00:00,71.47,71.49,71.4,71.45,19213.0,66.7199,66.7386,66.6545,66.7012,19213.0
2019-12-23 11:05:00,71.47,71.54,71.4,71.4,23990.0,66.7199,66.7852,66.6545,66.6545,23990.0
2019-12-23 11:10:00,71.39,71.41,71.1,71.12,14183.0,66.6452,66.6639,66.3745,66.3932,14183.0
2019-12-23 11:15:00,71.12,71.19,71.04,71.17,9556.0,66.3932,66.4585,66.3185,66.4398,9556.0
2019-12-23 11:20:00,71.16,71.27,71.15,71.21,8891.0,66.4305,66.5332,66.4212,66.4772,8891.0
2019-12-23 11:25:00,71.21,71.35,71.15,71.17,17631.0,66.4772,66.6079,66.4212,66.4398,17631.0
2019-12-23 11:30:00,71.19,71.28,71.17,71.27,7051.0,66.4585,66.5425,66.4398,66.5332,7051.0
2019-12-23 11:35:00,71.24,71.36,71.24,71.35,3971.0,66.5052,66.6172,66.5052,66.6079,3971.0
2019-12-23 11:40:00,71.35,71.49,71.34,71.46,7758.0,66.6079,66.7386,66.5985,66.7106,7758.0
2019-12-23 11:45:00,71.47,71.48,71.35,71.35,5357.0,66.7199,66.7292,66.6079,66.6079,5357.0
2019-12-23 11:50:00,71.34,71.47,71.26,71.45,8448.0,66.5985,66.7199,66.5238,66.7012,8448.0
2019-12-23 11:55:00,71.42,71.54,71.39,71.54,14109.0,66.6732,66.7852,66.6452,66.7852,14109.0
2019-12-23 12:00:00,71.54,71.69,71.54,71.65,11768.0,66.7852,66.9253,66.7852,66.8879,11768.0
2019-12-23 12:05:00,71.65,71.75,71.64,71.71,10799.0,66.8879,66.9813,66.8786,66.9439,10799.0
2019-12-23 12:10:00,71.7,71.74,71.64,71.72,8068.0,66.9346,66.9719,66.8786,66.9533,8068.0
2019-12-23 12:15:00,71.7,71.74,71.68,71.71,11219.0,66.9346,66.9719,66.9159,66.9439,11219.0
2019-12-23 12:20:00,71.69,71.74,71.68,71.7,10164.0,66.9253,66.9719,66.9159,66.9346,10164.0
2019-12-23 12:25:00,71.69,71.87,71.65,71.84,38934.0,66.9253,67.0933,66.8879,67.0653,38934.0
2019-12-23 12:30:00,71.82,72.05,71.82,72.02,59226.0,67.0466,67.2613,67.0466,67.2333,59226.0
2019-12-23 12:35:00,72.01,72.32,72.01,72.28,93217.0,67.224,67.5134,67.224,67.4761,93217.0
2019-12-23 12:40:00,72.29,72.31,72.16,72.26,170801.0,67.4854,67.5041,67.364,67.4574,170801.0
2019-12-23 12:45:00,72.22,72.33,72.17,72.26,44168.0,67.42,67.5227,67.3734,67.4574,44168.0
2019-12-23 12:50:00,72.28,72.35,72.21,72.29,31152.0,67.4761,67.5414,67.4107,67.4854,31152.0
2019-12-23 12:55:00,72.32,72.38,72.3,72.35,28806.0,67.5134,67.5694,67.4947,67.5414,28806.0
2019-12-23 13:00:00,72.34,72.43,72.27,72.3,37287.0,67.5321,67.6161,67.4667,67.4947,37287.0
2019-12-23 13:05:00,72.31,72.34,72.15,72.18,17049.0,67.5041,67.5321,67.3547,67.3827,17049.0
2019-12-23 13:10:00,72.18,72.18,72.01,72.07,10851.0,67.3827,67.3827,67.224,67.28,10851.0
2019-12-23 13:15:00,72.08,72.18,72.05,72.14,7040.0,67.2893,67.3827,67.2613,67.3454,7040.0
2019-12-23 13:20:00,72.12,72.18,72.11,72.15,13361.0,67.3267,67.3827,67.3174,67.3547,13361.0
2019-12-23 13:25:00,72.13,72.17,72.12,72.17,5721.0,67.336,67.3734,67.3267,67.3734,5721.0
2019-12-23 13:30:00,72.15,72.25,72.06,72.23,9184.0,67.3547,67.448,67.2707,67.4294,9184.0
2019-12-23 13:35:00,72.2,72.28,72.2,72.25,7704.0,67.4014,67.4761,67.4014,67.448,7704.0
2019-12-23 13:40:00,72.25,72.3,72.2,72.29,13804.0,67.448,67.4947,67.4014,67.4854,13804.0
2019-12-23 13:45:00,72.29,72.57,72.28,72.42,34474.0,67.4854,67.7468,67.4761,67.6068,34474.0
2019-12-23 13:50:00,72.44,72.66,72.44,72.66,30634.0,67.6254,67.8308,67.6254,67.8308,30634.0
2019-12-23 13:55:00,72.62,72.66,72.55,72.57,10030.0,67.7935,67.8308,67.7281,67.7468,10030.0
2019-12-23 14:00:00,72.56,72.6,72.39,72.41,10636.0,67.7374,67.7748,67.5787,67.5974,10636.0
2019-12-23 14:05:00,72.39,72.41,72.31,72.34,8989.0,67.5787,67.5974,67.5041,67.5321,8989.0
2019-12-23 14:10:00,72.33,72.37,72.3,72.35,7507.0,67.5227,67.5601,67.4947,67.5414,7507.0
2019-12-23 14:15:00,72.35,72.42,72.33,72.4,5584.0,67.5414,67.6068,67.5227,67.5881,5584.0
2019-12-23 14:20:00,72.41,72.54,72.4,72.51,6230.0,67.5974,67.7188,67.5881,67.6908,6230.0
2019-12-23 14:25:00,72.5,72.58,72.48,72.5,10342.0,67.6814,67.7561,67.6628,67.6814,10342.0
2019-12-23 14:30:00,72.5,72.55,72.46,72.5,16026.0,67.6814,67.7281,67.6441,67.6814,16026.0
2019-12-23 14:35:00,72.49,72.49,72.35,72.42,10063.0,67.6721,67.6721,67.5414,67.6068,10063.0
2019-12-23 14:40:00,72.42,72.43,72.38,72.41,5857.0,67.6068,67.6161,67.5694,67.5974,5857.0
2019-12-23 14:45:00,72.41,72.41,72.27,72.33,8691.0,67.5974,67.5974,67.4667,67.5227,8691.0
2019-12-23 14:50:00,72.36,72.46,72.35,72.46,5287.0,67.5507,67.6441,67.5414,67.6441,5287.0
2019-12-23 14:55:00,72.46,72.5,72.46,72.46,10210.0,67.6441,67.6814,67.6441,67.6441,10210.0
2019-12-23 15:00:00,72.44,72.46,72.38,72.44,15292.0,67.6254,67.6441,67.5694,67.6254,15292.0
2019-12-23 15:05:00,72.43,72.49,72.42,72.44,14337.0,67.6161,67.6721,67.6068,67.6254,14337.0
2019-12-23 15:10:00,72.44,72.45,72.36,72.37,16357.0,67.6254,67.6348,67.5507,67.5601,16357.0
2019-12-23 15:15:00,72.36,72.36,72.3,72.34,14086.0,67.5507,67.5507,67.4947,67.5321,14086.0
2019-12-23 15:20:00,72.35,72.35,72.25,72.33,12653.0,67.5414,67.5414,67.448,67.5227,12653.0
2019-12-23 15:25:00,72.33,72.39,72.31,72.36,22543.0,67.5227,67.5787,67.5041,67.5507,22543.0
2019-12-23 15:30:00,72.36,72.43,72.35,72.43,14341.0,67.5507,67.6161,67.5414,67.6161,14341.0
2019-12-23 15:35:00,72.42,72.48,72.42,72.44,16010.0,67.6068,67.6628,67.6068,67.6254,16010.0
2019-12-23 15:40:00,72.47,72.47,72.42,72.45,14224.0,67.6534,67.6534,67.6068,67.6348,14224.0
2019-12-23 15:45:00,72.46,72.5,72.41,72.42,17535.0,67.6441,67.6814,67.5974,67.6068,17535.0
2019-12-23 15:50:00,72.42,72.42,72.35,72.36,25327.0,67.6068,67.6068,67.5414,67.5507,25327.0
2019-12-23 15:55:00,72.37,72.47,72.35,72.45,48467.0,67.5601,67.6534,67.5414,67.6348,48467.0
2019-12-24 09:30:00,72.41,72.47,72.15,72.17,32507.0,67.5974,67.6534,67.3547,67.3734,32507.0
2019-12-24 09:35:00,72.12,72.6,72.04,72.58,20185.0,67.3267,67.7748,67.252,67.7561,20185.0
2019-12-24 09:40:00,72.54,72.84,72.49,72.71,20053.0,67.7188,67.9988,67.6721,67.8775,20053.0
2019-12-24 09:45:00,72.75,72.83,72.5,72.64,20903.0,67.9148,67.9895,67.6814,67.8121,20903.0
2019-12-24 09:50:00,72.65,72.69,72.42,72.43,21178.0,67.8215,67.8588,67.6068,67.6161,21178.0
2019-12-24 09:55:00,72.43,72.6,72.34,72.6,14354.0,67.6161,67.7748,67.5321,67.7748,14354.0
2019-12-24 10:00:00,72.59,72.68,72.41,72.48,10880.0,67.7655,67.8495,67.5974,67.6628,10880.0
2019-12-24 10:05:00,72.44,72.53,72.41,72.48,10088.0,67.6254,67.7094,67.5974,67.6628,10088.0
2019-12-24 10:10:00,72.45,72.48,72.3,72.44,7978.0,67.6348,67.6628,67.4947,67.6254,7978.0
2019-12-24 10:15:00,72.47,72.8,72.44,72.76,21995.0,67.6534,67.9615,67.6254,67.9242,21995.0
2019-12-24 10:20:00,72.71,72.82,72.58,72.59,11158.0,67.8775,67.9802,67.7561,67.7655,11158.0
2019-12-24 10:25:00,72.57,72.58,72.47,72.53,20525.0,67.7468,67.7561,67.6534,67.7094,20525.0
2019-12-24 10:30:00,72.5,72.6,72.45,72.49,5745.0,67.6814,67.7748,67.6348,67.6721,5745.0
2019-12-24 10:35:00,72.51,72.61,72.45,72.59,8481.0,67.6908,67.7841,67.6348,67.7655,8481.0
2019-12-24 10:40:00,72.57,72.7,72.57,72.57,5884.0,67.7468,67.8681,67.7468,67.7468,5884.0
2019-12-24 10:45:00,72.58,72.62,72.53,72.62,3470.0,67.7561,67.7935,67.7094,67.7935,3470.0
2019-12-24 10:50:00,72.62,72.83,72.61,72.81,16277.0,67.7935,67.9895,67.7841,67.9708,16277.0
2019-12-24 10:55:00,72.82,72.96,72.64,72.64,19710.0,67.9802,68.1109,67.8121,67.8121,19710.0
2019-12-24 11:00:00,72.66,72.73,72.52,72.57,5162.0,67.8308,67.8961,67.7001,67.7468,5162.0
2019-12-24 11:05:00,72.55,72.58,72.46,72.47,5585.0,67.7281,67.7561,67.6441,67.6534,5585.0
2019-12-24 11:10:00,72.48,72.55,72.4,72.45,7185.0,67.6628,67.7281,67.5881,67.6348,7185.0
2019-12-24 11:15:00,72.45,72.46,72.35,72.42,4475.0,67.6348,67.6441,67.5414,67.6068,4475.0
2019-12-24 11:20:00,72.41,72.41,72.29,72.37,6378.0,67.5974,67.5974,67.4854,67.5601,6378.0
2019-12-24 11:25:00,72.38,72.4,72.34,72.4,3382.0,67.5694,67.5881,67.5321,67.5881,3382.0
2019-12-24 11:30:00,72.43,72.59,72.41,72.51,14628.0,67.6161,67.7655,67.5974,67.6908,14628.0
2019-12-24 11:35:00,72.55,72.56,72.45,72.53,6069.0,67.7281,67.7374,67.6348,67.7094,6069.0
2019-12-24 11:40:00,72.57,72.59,72.51,72.53,8657.0,67.7468,67.7655,67.6908,67.7094,8657.0
2019-12-24 11:45:00,72.55,72.6,72.44,72.45,3872.0,67.7281,67.7748,67.6254,67.6348,3872.0
2019-12-24 11:50:00,72.47,72.5,72.46,72.49,4328.0,67.6534,67.6814,67.6441,67.6721,4328.0
2019-12-24 11:55:00,72.48,72.5,72.41,72.43,8016.0,67.6628,67.6814,67.5974,67.6161,8016.0
2019-12-24 12:00:00,72.44,72.48,72.43,72.43,3897.0,67.6254,67.6628,67.6161,67.6161,3897.0
2019-12-24 12:05:00,72.44,72.53,72.43,72.53,4720.0,67.6254,67.7094,67.6161,67.7094,4720.0
2019-12-24 12:10:00,72.51,72.55,72.4,72.4,8270.0,67.6908,67.7281,67.5881,67.5881,8270.0
2019-12-24 12:15:00,72.42,72.45,72.34,72.38,5682.0,67.6068,67.6348,67.5321,67.5694,5682.0
2019-12-24 12:20:00,72.39,72.42,72.3,72.31,7502.0,67.5787,67.6068,67.4947,67.5041,7502.0
2019-12-24 12:25:00,72.32,72.34,72.11,72.13,15955.0,67.5134,67.5321,67.3174,67.336,15955.0
2019-12-24 12:30:00,72.13,72.22,72.13,72.16,9833.0,67.336,67.42,67.336,67.364,9833.0
2019-12-24 12:35:00,72.16,72.17,72.02,72.06,10863.0,67.364,67.3734,67.2333,67.2707,10863.0
2019-12-24 12:40:00,72.05,72.08,72.03,72.05,6310.0,67.2613,67.2893,67.2427,67.2613,6310.0
2019-12-24 12:45:00,72.06,72.21,72.06,72.21,8464.0,67.2707,67.4107,67.2707,67.4107,8464.0
2019-12-24 12:50:00,72.2,72.32,72.19,72.28,15063.0,67.4014,67.5134,67.392,67.4761,15063.0
2019-12-24 12:55:00,72.28,72.43,72.27,72.32,22641.0,67.4761,67.6161,67.4667,67.5134,22641.0
2019-12-26 09:30:00,72.33,72.33,72.1,72.16,19077.0,67.5227,67.5227,67.308,67.364,19077.0
2019-12-26 09:35:00,72.18,72.24,72.1,72.24,3137.0,67.3827,67.4387,67.308,67.4387,3137.0
2019-12-26 09:40:00,72.29,72.44,72.2,72.25,5097.0,67.4854,67.6254,67.4014,67.448,5097.0
2019-12-26 09:45:00,72.25,72.35,72.21,72.3,3136.0,67.448,67.5414,67.4107,67.4947,3136.0
2019-12-26 09:50:00,72.32,72.4,72.24,72.37,10508.0,67.5134,67.5881,67.4387,67.5601,10508.0
2019-12-26 09:55:00,72.4,72.44,72.11,72.14,9896.0,67.5881,67.6254,67.3174,67.3454,9896.0
2019-12-26 10:00:00,72.15,72.17,71.74,71.77,14441.0,67.3547,67.3734,66.9719,67.0,14441.0
2019-12-26 10:05:00,71.77,71.83,71.74,71.8,12851.0,67.0,67.056,66.9719,67.028,12851.0
2019-12-26 10:10:00,71.8,71.82,71.7,71.81,8180.0,67.028,67.0466,66.9346,67.0373,8180.0
2019-12-26 10:15:00,71.81,71.97,71.76,71.96,7123.0,67.0373,67.1867,66.9906,67.1773,7123.0
2019-12-26 10:20:00,71.99,72.04,71.92,71.98,4823.0,67.2053,67.252,67.14,67.196,4823.0
2019-12-26 10:25:00,71.98,72.11,71.98,72.04,7369.0,67.196,67.3174,67.196,67.252,7369.0
2019-12-26 10:30:00,72.03,72.14,72.0,72.14,7924.0,67.2427,67.3454,67.2147,67.3454,7924.0
2019-12-26 10:35:00,72.14,72.27,72.09,72.23,12070.0,67.3454,67.4667,67.2987,67.4294,12070.0
2019-12-26 10:40:00,72.23,72.25,72.17,72.25,8093.0,67.4294,67.448,67.3734,67.448,8093.0
2019-12-26 10:45:00,72.25,72.36,72.24,72.26,7863.0,67.448,67.5507,67.4387,67.4574,7863.0
2019-12-26 10:50:00,72.26,72.42,72.26,72.4,6216.0,67.4574,67.6068,67.4574,67.5881,6216.0
2019-12-26 10:55:00,72.44,72.5,72.31,72.31,7872.0,67.6254,67.6814,67.5041,67.5041,7872.0
2019-12-26 11:00:00,72.33,72.35,72.23,72.34,9282.0,67.5227,67.5414,67.4294,67.5321,9282.0
2019-12-26 11:05:00,72.35,72.36,72.22,72.28,4469.0,67.5414,67.5507,67.42,67.4761,4469.0
2019-12-26 11:10:00,72.28,72.29,72.21,72.26,5775.0,67.4761,67.4854,67.4107,67.4574,5775.0
2019-12-26 11:15:00,72.26,72.35,72.26,72.27,2900.0,67.4574,67.5414,67.4574,67.4667,2900.0
2019-12-26 11:20:00,72.27,72.33,72.25,72.32,4468.0,67.4667,67.5227,67.448,67.5134,4468.0
2019-12-26 11:25:00,72.32,72.37,72.27,72.37,3365.0,67.5134,67.5601,67.4667,67.5601,3365.0
2019-12-26 11:30:00,72.38,72.4,72.35,72.39,6636.0,67.5694,67.5881,67.5414,67.5787,6636.0
2019-12-26 11:35:00,72.38,72.4,72.24,72.24,3337.0,67.5694,67.5881,67.4387,67.4387,3337.0
2019-12-26 11:40:00,72.25,72.27,72.18,72.22,2906.0,67.448,67.4667,67.3827,67.42,2906.0
2019-12-26 11:45:00,72.23,72.23,72.1,72.12,8626.0,67.4294,67.4294,67.308,67.3267,8626.0
2019-12-26 11:50:00,72.14,72.15,72.1,72.1,2212.0,67.3454,67.3547,67.308,67.308,2212.0
2019-12-26 11:55:00,72.11,72.11,72.06,72.11,3928.0,67.3174,67.3174,67.2707,67.3174,3928.0
2019-12-26 12:00:00,72.12,72.19,72.1,72.11,9104.0,67.3267,67.392,67.308,67.3174,9104.0
2019-12-26 12:05:00,72.09,72.09,72.05,72.06,2132.0,67.2987,67.2987,67.2613,67.2707,2132.0
2019-12-26 12:10:00,72.06,72.07,71.95,71.99,8249.0,67.2707,67.28,67.168,67.2053,8249.0
2019-12-26 12:15:00,71.99,71.99,71.87,71.9,2884.0,67.2053,67.2053,67.0933,67.1213,2884.0
2019-12-26 12:20:00,71.9,72.0,71.9,71.98,3217.0,67.1213,67.2147,67.1213,67.196,3217.0
2019-12-26 12:25:00,71.97,72.03,71.97,72.0,2786.0,67.1867,67.2427,67.1867,67.2147,2786.0
2019-12-26 12:30:00,71.92,71.92,71.86,71.9,2703.0,67.14,67.14,67.084,67.1213,2703.0
2019-12-26 12:35:00,71.91,71.99,71.91,71.98,3806.0,67.1306,67.2053,67.1306,67.196,3806.0
2019-12-26 12:40:00,71.97,72.02,71.97,72.02,2626.0,67.1867,67.2333,67.1867,67.2333,2626.0
2019-12-26 12:45:00,72.03,72.03,71.96,72.01,3763.0,67.2427,67.2427,67.1773,67.224,3763.0
2019-12-26 12:50:00,72.04,72.12,72.04,72.11,4924.0,67.252,67.3267,67.252,67.3174,4924.0
2019-12-26 12:55:00,72.09,72.11,72.0,72.0,8696.0,67.2987,67.3174,67.2147,67.2147,8696.0
2019-12-26 13:00:00,72.0,72.01,71.98,72.0,2283.0,67.2147,67.224,67.196,67.2147,2283.0
2019-12-26 13:05:00,71.98,72.0,71.97,72.0,4884.0,67.196,67.2147,67.1867,67.2147,4884.0
2019-12-26 13:10:00,72.0,72.0,71.98,72.0,3479.0,67.2147,67.2147,67.196,67.2147,3479.0
2019-12-26 13:15:00,71.98,72.02,71.98,72.02,4429.0,67.196,67.2333,67.196,67.2333,4429.0
2019-12-26 13:20:00,72.02,72.06,72.0,72.06,4961.0,67.2333,67.2707,67.2147,67.2707,4961.0
2019-12-26 13:25:00,72.06,72.11,72.05,72.07,4549.0,67.2707,67.3174,67.2613,67.28,4549.0
2019-12-26 13:30:00,72.07,72.13,72.07,72.12,3225.0,67.28,67.336,67.28,67.3267,3225.0
2019-12-26 13:35:00,72.12,72.13,72.08,72.09,7866.0,67.3267,67.336,67.2893,67.2987,7866.0
2019-12-26 13:40:00,72.12,72.13,72.07,72.07,3193.0,67.3267,67.336,67.28,67.28,3193.0
2019-12-26 13:45:00,72.09,72.12,72.07,72.1,3140.0,67.2987,67.3267,67.28,67.308,3140.0
2019-12-26 13:50:00,72.12,72.13,72.1,72.13,2830.0,67.3267,67.336,67.308,67.336,2830.0
2019-12-26 13:55:00,72.14,72.16,72.13,72.16,2451.0,67.3454,67.364,67.336,67.364,2451.0
2019-12-26 14:00:00,72.15,72.17,72.13,72.15,3439.0,67.3547,67.3734,67.336,67.3547,3439.0
2019-12-26 14:05:00,72.17,72.21,72.15,72.21,5085.0,67.3734,67.4107,67.3547,67.4107,5085.0
2019-12-26 14:10:00,72.2,72.25,72.2,72.24,4069.0,67.4014,67.448,67.4014,67.4387,4069.0
2019-12-26 14:15:00,72.23,72.23,72.18,72.18,2971.0,67.4294,67.4294,67.3827,67.3827,2971.0
2019-12-26 14:20:00,72.19,72.25,72.19,72.25,3530.0,67.392,67.448,67.392,67.448,3530.0
2019-12-26 14:25:00,72.25,72.28,72.24,72.28,900.0,67.448,67.4761,67.4387,67.4761,900.0
2019-12-26 14:30:00,72.26,72.28,72.25,72.26,3775.0,67.4574,67.4761,67.448,67.4574,3775.0
2019-12-26 14:35:00,72.27,72.31,72.27,72.3,2591.0,67.4667,67.5041,67.4667,67.4947,2591.0
2019-12-26 14:40:00,72.3,72.33,72.3,72.33,2994.0,67.4947,67.5227,67.4947,67.5227,2994.0
2019-12-26 14:45:00,72.35,72.36,72.31,72.32,4034.0,67.5414,67.5507,67.5041,67.5134,4034.0
2019-12-26 14:50:00,72.33,72.34,72.32,72.32,6910.0,67.5227,67.5321,67.5134,67.5134,6910.0
2019-12-26 14:55:00,72.32,72.34,72.31,72.34,1700.0,67.5134,67.5321,67.5041,67.5321,1700.0
2019-12-26 15:00:00,72.32,72.33,72.31,72.32,4840.0,67.5134,67.5227,67.5041,67.5134,4840.0
2019-12-26 15:05:00,72.31,72.31,72.26,72.27,4409.0,67.5041,67.5041,67.4574,67.4667,4409.0
2019-12-26 15:10:00,72.27,72.29,72.26,72.27,3174.0,67.4667,67.4854,67.4574,67.4667,3174.0
2019-12-26 15:15:00,72.27,72.28,72.25,72.27,5199.0,67.4667,67.4761,67.448,67.4667,5199.0
2019-12-26 15:20:00,72.27,72.29,72.26,72.29,5384.0,67.4667,67.4854,67.4574,67.4854,5384.0
2019-12-26 15:25:00,72.29,72.34,72.29,72.33,6929.0,67.4854,67.5321,67.4854,67.5227,6929.0
2019-12-26 15:30:00,72.33,72.33,72.25,72.27,8046.0,67.5227,67.5227,67.448,67.4667,8046.0
2019-12-26 15:35:00,72.26,72.29,72.26,72.28,7214.0,67.4574,67.4854,67.4574,67.4761,7214.0
2019-12-26 15:40:00,72.28,72.39,72.28,72.39,8650.0,67.4761,67.5787,67.4761,67.5787,8650.0
2019-12-26 15:45:00,72.39,72.45,72.38,72.41,10599.0,67.5787,67.6348,67.5694,67.5974,10599.0
2019-12-26 15:50:00,72.41,72.44,72.3,72.4,17372.0,67.5974,67.6254,67.4947,67.5881,17372.0
2019-12-26 15:55:00,72.4,72.5,72.34,72.49,43819.0,67.5881,67.6814,67.5321,67.6721,43819.0
2019-12-27 09:30:00,72.56,72.7,72.5,72.6,26060.0,67.7374,67.8681,67.6814,67.7748,26060.0
2019-12-27 09:35:00,72.6,72.64,72.43,72.53,19424.0,67.7748,67.8121,67.6161,67.7094,19424.0
2019-12-27 09:40:00,72.5,72.68,72.4,72.44,5147.0,67.6814,67.8495,67.5881,67.6254,5147.0
2019-12-27 09:45:00,72.41,72.64,72.41,72.6,10439.0,67.5974,67.8121,67.5974,67.7748,10439.0
2019-12-27 09:50:00,72.6,72.61,72.37,72.4,8656.0,67.7748,67.7841,67.5601,67.5881,8656.0
2019-12-27 09:55:00,72.42,72.56,72.42,72.55,6220.0,67.6068,67.7374,67.6068,67.7281,6220.0
2019-12-27 10:00:00,72.53,72.53,72.26,72.29,10791.0,67.7094,67.7094,67.4574,67.4854,10791.0
2019-12-27 10:05:00,72.28,72.3,72.11,72.27,6231.0,67.4761,67.4947,67.3174,67.4667,6231.0
2019-12-27 10:10:00,72.26,72.34,72.19,72.34,8581.0,67.4574,67.5321,67.392,67.5321,8581.0
2019-12-27 10:15:00,72.32,72.46,72.28,72.45,4100.0,67.5134,67.6441,67.4761,67.6348,4100.0
2019-12-27 10:20:00,72.43,72.5,72.43,72.47,6477.0,67.6161,67.6814,67.6161,67.6534,6477.0
2019-12-27 10:25:00,72.46,72.47,72.32,72.33,3832.0,67.6441,67.6534,67.5134,67.5227,3832.0
2019-12-27 10:30:00,72.31,72.31,72.22,72.25,5857.0,67.5041,67.5041,67.42,67.448,5857.0
2019-12-27 10:35:00,72.26,72.46,72.26,72.43,4300.0,67.4574,67.6441,67.4574,67.6161,4300.0
2019-12-27 10:40:00,72.45,72.56,72.44,72.55,3764.0,67.6348,67.7374,67.6254,67.7281,3764.0
2019-12-27 10:45:00,72.56,72.57,72.4,72.47,6558.0,67.7374,67.7468,67.5881,67.6534,6558.0
2019-12-27 10:50:00,72.46,72.49,72.42,72.47,5825.0,67.6441,67.6721,67.6068,67.6534,5825.0
2019-12-27 10:55:00,72.49,72.58,72.49,72.55,15231.0,67.6721,67.7561,67.6721,67.7281,15231.0
2019-12-27 11:00:00,72.56,72.64,72.56,72.64,2546.0,67.7374,67.8121,67.7374,67.8121,2546.0
2019-12-27 11:05:00,72.65,72.87,72.64,72.87,6518.0,67.8215,68.0268,67.8121,68.0268,6518.0
2019-12-27 11:10:00,72.87,72.93,72.77,72.84,6541.0,68.0268,68.0829,67.9335,67.9988,6541.0
2019-12-27 11:15:00,72.86,72.87,72.74,72.74,4408.0,68.0175,68.0268,67.9055,67.9055,4408.0
2019-12-27 11:20:00,72.78,72.82,72.77,72.79,2274.0,67.9428,67.9802,67.9335,67.9522,2274.0
2019-12-27 11:25:00,72.78,72.78,72.61,72.62,2960.0,67.9428,67.9428,67.7841,67.7935,2960.0
2019-12-27 11:30:00,72.61,72.65,72.58,72.61,4710.0,67.7841,67.8215,67.7561,67.7841,4710.0
2019-12-27 11:35:00,72.61,72.68,72.6,72.66,5453.0,67.7841,67.8495,67.7748,67.8308,5453.0
2019-12-27 11:40:00,72.63,72.69,72.63,72.67,1942.0,67.8028,67.8588,67.8028,67.8401,1942.0
2019-12-27 11:45:00,72.67,72.67,72.59,72.6,4802.0,67.8401,67.8401,67.7655,67.7748,4802.0
2019-12-27 11:50:00,72.6,72.61,72.57,72.6,2210.0,67.7748,67.7841,67.7468,67.7748,2210.0
2019-12-27 11:55:00,72.63,72.71,72.61,72.7,2606.0,67.8028,67.8775,67.7841,67.8681,2606.0
2019-12-27 12:00:00,72.69,72.69,72.57,72.57,5084.0,67.8588,67.8588,67.7468,67.7468,5084.0
2019-12-27 12:05:00,72.59,72.59,72.48,72.53,4336.0,67.7655,67.7655,67.6628,67.7094,4336.0
2019-12-27 12:10:00,72.5,72.53,72.44,72.53,3325.0,67.6814,67.7094,67.6254,67.7094,3325.0
2019-12-27 12:15:00,72.54,72.55,72.42,72.42,2500.0,67.7188,67.7281,67.6068,67.6068,2500.0
2019-12-27 12:20:00,72.43,72.44,72.39,72.42,1998.0,67.6161,67.6254,67.5787,67.6068,1998.0
2019-12-27 12:25:00,72.42,72.44,72.4,72.41,3050.0,67.6068,67.6254,67.5881,67.5974,3050.0
2019-12-27 12:30:00,72.42,72.44,72.31,72.34,1877.0,67.6068,67.6254,67.5041,67.5321,1877.0
2019-12-27 12:35:00,72.4,72.42,72.35,72.39,3358.0,67.5881,67.6068,67.5414,67.5787,3358.0
2019-12-27 12:40:00,72.38,72.39,72.36,72.36,3161.0,67.5694,67.5787,67.5507,67.5507,3161.0
2019-12-27 12:45:00,72.36,72.36,72.23,72.23,5468.0,67.5507,67.5507,67.4294,67.4294,5468.0
2019-12-27 12:50:00,72.22,72.34,72.22,72.33,4904.0,67.42,67.5321,67.42,67.5227,4904.0
2019-12-27 12:55:00,72.36,72.37,72.34,72.37,2712.0,67.5507,67.5601,67.5321,67.5601,2712.0
2019-12-27 13:00:00,72.36,72.39,72.33,72.34,2401.0,67.5507,67.5787,67.5227,67.5321,2401.0
2019-12-27 13:05:00,72.36,72.36,72.33,72.34,4524.0,67.5507,67.5507,67.5227,67.5321,4524.0
2019-12-27 13:10:00,72.34,72.34,72.21,72.21,3909.0,67.5321,67.5321,67.4107,67.4107,3909.0
2019-12-27 13:15:00,72.21,72.25,72.21,72.23,4450.0,67.4107,67.448,67.4107,67.4294,4450.0
2019-12-27 13:20:00,72.22,72.28,72.2,72.22,6976.0,67.42,67.4761,67.4014,67.42,6976.0
2019-12-27 13:25:00,72.22,72.24,72.17,72.23,4346.0,67.42,67.4387,67.3734,67.4294,4346.0
2019-12-27 13:30:00,72.23,72.35,72.23,72.32,2591.0,67.4294,67.5414,67.4294,67.5134,2591.0
2019-12-27 13:35:00,72.32,72.32,72.25,72.25,2720.0,67.5134,67.5134,67.448,67.448,2720.0
2019-12-27 13:40:00,72.25,72.25,72.13,72.13,1830.0,67.448,67.448,67.336,67.336,1830.0
2019-12-27 13:45:00,72.1,72.15,72.03,72.15,4099.0,67.308,67.3547,67.2427,67.3547,4099.0
2019-12-27 13:50:00,72.15,72.2,72.11,72.12,3744.0,67.3547,67.4014,67.3174,67.3267,3744.0
2019-12-27 13:55:00,72.11,72.13,72.07,72.08,6215.0,67.3174,67.336,67.28,67.2893,6215.0
2019-12-27 14:00:00,72.09,72.17,72.08,72.14,4165.0,67.2987,67.3734,67.2893,67.3454,4165.0
2019-12-27 14:05:00,72.15,72.15,72.06,72.07,3362.0,67.3547,67.3547,67.2707,67.28,3362.0
2019-12-27 14:10:00,72.09,72.09,72.01,72.03,5441.0,67.2987,67.2987,67.224,67.2427,5441.0
2019-12-27 14:15:00,72.03,72.06,72.02,72.05,3519.0,67.2427,67.2707,67.2333,67.2613,3519.0
2019-12-27 14:20:00,72.05,72.17,72.05,72.17,3594.0,67.2613,67.3734,67.2613,67.3734,3594.0
2019-12-27 14:25:00,72.18,72.2,72.1,72.12,2434.0,67.3827,67.4014,67.308,67.3267,2434.0
2019-12-27 14:30:00,72.14,72.15,72.13,72.15,4229.0,67.3454,67.3547,67.336,67.3547,4229.0
2019-12-27 14:35:00,72.15,72.2,72.15,72.2,2459.0,67.3547,67.4014,67.3547,67.4014,2459.0
2019-12-27 14:40:00,72.2,72.21,72.1,72.12,3319.0,67.4014,67.4107,67.308,67.3267,3319.0
2019-12-27 14:45:00,72.13,72.13,72.08,72.08,2849.0,67.336,67.336,67.2893,67.2893,2849.0
2019-12-27 14:50:00,72.07,72.08,72.05,72.07,2970.0,67.28,67.2893,67.2613,67.28,2970.0
2019-12-27 14:55:00,72.08,72.12,72.05,72.08,6674.0,67.2893,67.3267,67.2613,67.2893,6674.0
2019-12-27 15:00:00,72.09,72.12,72.0,72.0,9009.0,67.2987,67.3267,67.2147,67.2147,9009.0
2019-12-27 15:05:00,71.99,72.1,71.99,72.07,5291.0,67.2053,67.308,67.2053,67.28,5291.0
2019-12-27 15:10:00,72.07,72.08,72.04,72.08,4070.0,67.28,67.2893,67.252,67.2893,4070.0
2019-12-27 15:15:00,72.07,72.1,72.07,72.09,3393.0,67.28,67.308,67.28,67.2987,3393.0
2019-12-27 15:20:00,72.08,72.14,72.08,72.1,2515.0,67.2893,67.3454,67.2893,67.308,2515.0
2019-12-27 15:25:00,72.1,72.12,72.04,72.06,7961.0,67.308,67.3267,67.252,67.2707,7961.0
2019-12-27 15:30:00,72.05,72.1,72.03,72.08,6919.0,67.2613,67.308,67.2427,67.2893,6919.0
2019-12-27 15:35:00,72.06,72.13,72.05,72.08,6606.0,67.2707,67.336,67.2613,67.2893,6606.0
2019-12-27 15:40:00,72.08,72.11,72.03,72.05,18285.0,67.2893,67.3174,67.2427,67.2613,18285.0
2019-12-27 15:45:00,72.05,72.09,71.96,71.96,11477.0,67.2613,67.2987,67.1773,67.1773,11477.0
2019-12-27 15:50:00,71.95,71.98,71.82,71.98,36854.0,67.168,67.196,67.0466,67.196,36854.0
2019-12-27 15:55:00,71.98,72.03,71.92,72.01,27047.0,67.196,67.2427,67.14,67.224,27047.0
2019-12-30 09:30:00,72.1,72.14,71.72,71.86,27407.0,67.308,67.3454,66.9533,67.084,27407.0
2019-12-30 09:35:00,71.9,71.96,71.7,71.72,10307.0,67.1213,67.1773,66.9346,66.9533,10307.0
2019-12-30 09:40:00,71.77,72.0,71.72,71.91,4047.0,67.0,67.2147,66.9533,67.1306,4047.0
2019-12-30 09:45:00,71.83,72.1,71.83,72.05,3769.0,67.056,67.308,67.056,67.2613,3769.0
2019-12-30 09:50:00,72.09,72.8,72.07,72.8,9841.0,67.2987,67.9615,67.28,67.9615,9841.0
2019-12-30 09:55:00,72.76,72.85,72.47,72.59,9676.0,67.9242,68.0082,67.6534,67.7655,9676.0
2019-12-30 10:00:00,72.58,72.59,71.97,72.05,4170.0,67.7561,67.7655,67.1867,67.2613,4170.0
2019-12-30 10:05:00,72.11,72.21,72.09,72.14,5589.0,67.3174,67.4107,67.2987,67.3454,5589.0
2019-12-30 10:10:00,72.13,72.14,71.84,71.87,10281.0,67.336,67.3454,67.0653,67.0933,10281.0
2019-12-30 10:15:00,71.87,71.96,71.77,71.8,8582.0,67.0933,67.1773,67.0,67.028,8582.0
2019-12-30 10:20:00,71.82,71.94,71.78,71.81,11029.0,67.0466,67.1587,67.0093,67.0373,11029.0
2019-12-30 10:25:00,71.75,71.87,71.71,71.85,5063.0,66.9813,67.0933,66.9439,67.0746,5063.0
2019-12-30 10:30:00,71.88,71.93,71.87,71.91,2893.0,67.1026,67.1493,67.0933,67.1306,2893.0
2019-12-30 10:35:00,71.92,72.08,71.91,72.08,2510.0,67.14,67.2893,67.1306,67.2893,2510.0
2019-12-30 10:40:00,72.05,72.05,71.97,71.97,1897.0,67.2613,67.2613,67.1867,67.1867,1897.0
2019-12-30 10:45:00,71.98,72.0,71.9,71.91,3130.0,67.196,67.2147,67.1213,67.1306,3130.0
2019-12-30 10:50:00,71.91,72.04,71.86,72.02,7622.0,67.1306,67.252,67.084,67.2333,7622.0
2019-12-30 10:55:00,72.05,72.16,72.02,72.16,3206.0,67.2613,67.364,67.2333,67.364,3206.0
2019-12-30 11:00:00,72.16,72.19,72.04,72.18,2748.0,67.364,67.392,67.252,67.3827,2748.0
2019-12-30 11:05:00,72.21,72.28,72.04,72.04,5822.0,67.4107,67.4761,67.252,67.252,5822.0
2019-12-30 11:10:00,72.09,72.17,72.08,72.12,1844.0,67.2987,67.3734,67.2893,67.3267,1844.0
2019-12-30 11:15:00,72.11,72.16,72.09,72.16,4571.0,67.3174,67.364,67.2987,67.364,4571.0
2019-12-30 11:20:00,72.16,72.3,72.15,72.22,1698.0,67.364,67.4947,67.3547,67.42,1698.0
2019-12-30 11:25:00,72.18,72.24,72.14,72.19,8460.0,67.3827,67.4387,67.3454,67.392,8460.0
2019-12-30 11:30:00,72.19,72.19,72.12,72.14,6957.0,67.392,67.392,67.3267,67.3454,6957.0
2019-12-30 11:35:00,72.14,72.28,72.14,72.25,18010.0,67.3454,67.4761,67.3454,67.448,18010.0
2019-12-30 11:40:00,72.25,72.25,72.19,72.23,2589.0,67.448,67.448,67.392,67.4294,2589.0
2019-12-30 11:45:00,72.22,72.35,72.12,72.15,9449.0,67.42,67.5414,67.3267,67.3547,9449.0
2019-12-30 11:50:00,72.14,72.16,72.05,72.05,2577.0,67.3454,67.364,67.2613,67.2613,2577.0
2019-12-30 11:55:00,72.03,72.03,71.92,71.92,4126.0,67.2427,67.2427,67.14,67.14,4126.0
2019-12-30 12:00:00,71.94,72.14,71.9,72.14,13531.0,67.1587,67.3454,67.1213,67.3454,13531.0
2019-12-30 12:05:00,72.13,72.25,72.11,72.25,3101.0,67.336,67.448,67.3174,67.448,3101.0
2019-12-30 12:10:00,72.25,72.31,72.13,72.13,5922.0,67.448,67.5041,67.336,67.336,5922.0
2019-12-30 12:15:00,72.18,72.24,72.16,72.22,4588.0,67.3827,67.4387,67.364,67.42,4588.0
2019-12-30 12:20:00,72.21,72.34,72.21,72.28,5445.0,67.4107,67.5321,67.4107,67.4761,5445.0
2019-12-30 12:25:00,72.28,72.39,72.28,72.38,2487.0,67.4761,67.5787,67.4761,67.5694,2487.0
2019-12-30 12:30:00,72.37,72.43,72.37,72.43,1491.0,67.5601,67.6161,67.5601,67.6161,1491.0
2019-12-30 12:35:00,72.42,72.64,72.39,72.6,15646.0,67.6068,67.8121,67.5787,67.7748,15646.0
2019-12-30 12:40:00,72.6,72.66,72.52,72.52,12201.0,67.7748,67.8308,67.7001,67.7001,12201.0
2019-12-30 12:45:00,72.52,72.59,72.52,72.53,2416.0,67.7001,67.7655,67.7001,67.7094,2416.0
2019-12-30 12:50:00,72.52,72.54,72.45,72.46,2805.0,67.7001,67.7188,67.6348,67.6441,2805.0
2019-12-30 12:55:00,72.47,72.66,72.45,72.63,15981.0,67.6534,67.8308,67.6348,67.8028,15981.0
2019-12-30 13:00:00,72.63,72.63,72.5,72.56,4543.0,67.8028,67.8028,67.6814,67.7374,4543.0
2019-12-30 13:05:00,72.54,72.62,72.52,72.6,4405.0,67.7188,67.7935,67.7001,67.7748,4405.0
2019-12-30 13:10:00,72.59,72.59,72.48,72.48,2597.0,67.7655,67.7655,67.6628,67.6628,2597.0
2019-12-30 13:15:00,72.45,72.47,72.43,72.44,725.0,67.6348,67.6534,67.6161,67.6254,725.0
2019-12-30 13:20:00,72.45,72.52,72.41,72.45,3711.0,67.6348,67.7001,67.5974,67.6348,3711.0
2019-12-30 13:25:00,72.45,72.51,72.43,72.45,2688.0,67.6348,67.6908,67.6161,67.6348,2688.0
2019-12-30 13:30:00,72.46,72.5,72.42,72.5,2496.0,67.6441,67.6814,67.6068,67.6814,2496.0
2019-12-30 13:35:00,72.5,72.56,72.48,72.49,2960.0,67.6814,67.7374,67.6628,67.6721,2960.0
2019-12-30 13:40:00,72.5,72.56,72.48,72.48,4162.0,67.6814,67.7374,67.6628,67.6628,4162.0
2019-12-30 13:45:00,72.48,72.51,72.41,72.41,6142.0,67.6628,67.6908,67.5974,67.5974,6142.0
2019-12-30 13:50:00,72.41,72.42,72.38,72.4,2766.0,67.5974,67.6068,67.5694,67.5881,2766.0
2019-12-30 13:55:00,72.41,72.42,72.26,72.26,11274.0,67.5974,67.6068,67.4574,67.4574,11274.0
2019-12-30 14:00:00,72.26,72.27,72.11,72.11,5322.0,67.4574,67.4667,67.3174,67.3174,5322.0
2019-12-30 14:05:00,72.13,72.14,72.02,72.02,4079.0,67.336,67.3454,67.2333,67.2333,4079.0
2019-12-30 14:10:00,72.01,72.11,72.01,72.09,5077.0,67.224,67.3174,67.224,67.2987,5077.0
2019-12-30 14:15:00,72.09,72.12,72.09,72.12,2600.0,67.2987,67.3267,67.2987,67.3267,2600.0
2019-12-30 14:20:00,72.09,72.1,72.03,72.03,4300.0,67.2987,67.308,67.2427,67.2427,4300.0
2019-12-30 14:25:00,72.03,72.12,72.02,72.09,4945.0,67.2427,67.3267,67.2333,67.2987,4945.0
2019-12-30 14:30:00,72.06,72.07,72.03,72.03,2271.0,67.2707,67.28,67.2427,67.2427,2271.0
2019-12-30 14:35:00,72.05,72.06,72.01,72.05,3186.0,67.2613,67.2707,67.224,67.2613,3186.0
2019-12-30 14:40:00,72.04,72.12,72.01,72.11,5252.0,67.252,67.3267,67.224,67.3174,5252.0
2019-12-30 14:45:00,72.11,72.17,72.11,72.14,8980.0,67.3174,67.3734,67.3174,67.3454,8980.0
2019-12-30 14:50:00,72.15,72.28,72.12,72.22,11235.0,67.3547,67.4761,67.3267,67.42,11235.0
2019-12-30 14:55:00,72.21,72.26,72.21,72.22,3377.0,67.4107,67.4574,67.4107,67.42,3377.0
2019-12-30 15:00:00,72.22,72.22,72.12,72.17,3755.0,67.42,67.42,67.3267,67.3734,3755.0
2019-12-30 15:05:00,72.19,72.24,72.19,72.21,3332.0,67.392,67.4387,67.392,67.4107,3332.0
2019-12-30 15:10:00,72.21,72.21,72.08,72.12,16093.0,67.4107,67.4107,67.2893,67.3267,16093.0
2019-12-30 15:15:00,72.13,72.16,72.12,72.14,4248.0,67.336,67.364,67.3267,67.3454,4248.0
2019-12-30 15:20:00,72.14,72.17,72.12,72.15,5396.0,67.3454,67.3734,67.3267,67.3547,5396.0
2019-12-30 15:25:00,72.14,72.19,72.11,72.19,6166.0,67.3454,67.392,67.3174,67.392,6166.0
2019-12-30 15:30:00,72.19,72.19,72.1,72.12,5219.0,67.392,67.392,67.308,67.3267,5219.0
2019-12-30 15:35:00,72.12,72.15,71.98,71.98,6309.0,67.3267,67.3547,67.196,67.196,6309.0
2019-12-30 15:40:00,71.99,72.03,71.92,71.95,8740.0,67.2053,67.2427,67.14,67.168,8740.0
2019-12-30 15:45:00,71.94,71.95,71.86,71.92,11068.0,67.1587,67.168,67.084,67.14,11068.0
2019-12-30 15:50:00,71.91,71.93,71.88,71.91,13888.0,67.1306,67.1493,67.1026,67.1306,13888.0
2019-12-30 15:55:00,71.91,72.0,71.84,71.97,35576.0,67.1306,67.2147,67.0653,67.1867,35576.0
2019-12-31 09:30:00,71.61,71.8,71.5,71.63,18907.0,66.8506,67.028,66.7479,66.8693,18907.0
2019-12-31 09:35:00,71.83,72.1,71.67,72.07,5207.0,67.056,67.308,66.9066,67.28,5207.0
2019-12-31 09:40:00,72.0,72.22,72.0,72.18,3149.0,67.2147,67.42,67.2147,67.3827,3149.0
2019-12-31 09:45:00,72.24,72.4,72.13,72.4,5950.0,67.4387,67.5881,67.336,67.5881,5950.0
2019-12-31 09:50:00,72.48,72.52,72.44,72.47,1599.0,67.6628,67.7001,67.6254,67.6534,1599.0
2019-12-31 09:55:00,72.44,72.65,72.43,72.65,6441.0,67.6254,67.8215,67.6161,67.8215,6441.0
2019-12-31 10:00:00,72.6,72.6,72.39,72.42,4168.0,67.7748,67.7748,67.5787,67.6068,4168.0
2019-12-31 10:05:00,72.48,72.57,72.33,72.57,5485.0,67.6628,67.7468,67.5227,67.7468,5485.0
2019-12-31 10:10:00,72.55,72.58,72.48,72.5,3331.0,67.7281,67.7561,67.6628,67.6814,3331.0
2019-12-31 10:15:00,72.52,72.53,72.47,72.47,5184.0,67.7001,67.7094,67.6534,67.6534,5184.0
2019-12-31 10:20:00,72.46,72.46,72.33,72.39,2212.0,67.6441,67.6441,67.5227,67.5787,2212.0
2019-12-31 10:25:00,72.41,72.52,72.37,72.45,16467.0,67.5974,67.7001,67.5601,67.6348,16467.0
2019-12-31 10:30:00,72.45,72.57,72.42,72.55,6694.0,67.6348,67.7468,67.6068,67.7281,6694.0
2019-12-31 10:35:00,72.54,72.73,72.54,72.73,20385.0,67.7188,67.8961,67.7188,67.8961,20385.0
2019-12-31 10:40:00,72.71,72.72,72.59,72.61,1754.0,67.8775,67.8868,67.7655,67.7841,1754.0
2019-12-31 10:45:00,72.59,72.69,72.58,72.63,5100.0,67.7655,67.8588,67.7561,67.8028,5100.0
2019-12-31 10:50:00,72.63,72.71,72.59,72.7,10265.0,67.8028,67.8775,67.7655,67.8681,10265.0
2019-12-31 10:55:00,72.7,72.81,72.6,72.77,12205.0,67.8681,67.9708,67.7748,67.9335,12205.0
2019-12-31 11:00:00,72.75,72.8,72.73,72.8,9839.0,67.9148,67.9615,67.8961,67.9615,9839.0
2019-12-31 11:05:00,72.81,72.95,72.81,72.91,7473.0,67.9708,68.1015,67.9708,68.0642,7473.0
2019-12-31 11:10:00,72.91,72.94,72.75,72.91,23815.0,68.0642,68.0922,67.9148,68.0642,23815.0
2019-12-31 11:15:00,72.9,73.12,72.87,73.09,18584.0,68.0548,68.2602,68.0268,68.2322,18584.0
2019-12-31 11:20:00,73.09,73.23,73.0,73.08,17795.0,68.2322,68.3629,68.1482,68.2229,17795.0
2019-12-31 11:25:00,73.04,73.06,72.9,73.03,5756.0,68.1855,68.2042,68.0548,68.1762,5756.0
2019-12-31 11:30:00,73.03,73.07,72.77,72.81,5759.0,68.1762,68.2135,67.9335,67.9708,5759.0
2019-12-31 11:35:00,72.81,72.81,72.67,72.74,10336.0,67.9708,67.9708,67.8401,67.9055,10336.0
2019-12-31 11:40:00,72.75,72.9,72.75,72.9,5852.0,67.9148,68.0548,67.9148,68.0548,5852.0
2019-12-31 11:45:00,72.94,73.17,72.94,73.16,21713.0,68.0922,68.3069,68.0922,68.2976,21713.0
2019-12-31 11:50:00,73.15,73.16,73.0,73.09,5188.0,68.2882,68.2976,68.1482,68.2322,5188.0
2019-12-31 11:55:00,73.08,73.12,73.06,73.08,5344.0,68.2229,68.2602,68.2042,68.2229,5344.0
2019-12-31 12:00:00,73.06,73.19,73.06,73.15,14812.0,68.2042,68.3256,68.2042,68.2882,14812.0
2019-12-31 12:05:00,73.15,73.27,73.01,73.01,4375.0,68.2882,68.4003,68.1575,68.1575,4375.0
2019-12-31 12:10:00,73.0,73.0,72.83,72.85,13356.0,68.1482,68.1482,67.9895,68.0082,13356.0
2019-12-31 12:15:00,72.86,72.95,72.84,72.95,3842.0,68.0175,68.1015,67.9988,68.1015,3842.0
2019-12-31 12:20:00,72.92,72.92,72.8,72.8,3656.0,68.0735,68.0735,67.9615,67.9615,3656.0
2019-12-31 12:25:00,72.81,72.94,72.8,72.94,4064.0,67.9708,68.0922,67.9615,68.0922,4064.0
2019-12-31 12:30:00,72.93,73.08,72.92,73.06,3864.0,68.0829,68.2229,68.0735,68.2042,3864.0
2019-12-31 12:35:00,73.07,73.14,73.07,73.13,5185.0,68.2135,68.2789,68.2135,68.2696,5185.0
2019-12-31 12:40:00,73.14,73.15,73.08,73.09,3063.0,68.2789,68.2882,68.2229,68.2322,3063.0
2019-12-31 12:45:00,73.08,73.11,73.03,73.1,3905.0,68.2229,68.2509,68.1762,68.2416,3905.0
2019-12-31 12:50:00,73.11,73.14,73.07,73.07,3978.0,68.2509,68.2789,68.2135,68.2135,3978.0
2019-12-31 12:55:00,73.09,73.09,72.93,72.94,4694.0,68.2322,68.2322,68.0829,68.0922,4694.0
2019-12-31 13:00:00,72.94,72.97,72.9,72.94,7462.0,68.0922,68.1202,68.0548,68.0922,7462.0
2019-12-31 13:05:00,72.94,73.05,72.94,73.04,2955.0,68.0922,68.1949,68.0922,68.1855,2955.0
2019-12-31 13:10:00,73.05,73.05,72.93,72.94,2777.0,68.1949,68.1949,68.0829,68.0922,2777.0
2019-12-31 13:15:00,72.94,72.94,72.88,72.93,2205.0,68.0922,68.0922,68.0362,68.0829,2205.0
2019-12-31 13:20:00,72.94,73.02,72.94,72.94,2950.0,68.0922,68.1669,68.0922,68.0922,2950.0
2019-12-31 13:25:00,72.96,73.04,72.95,72.99,7065.0,68.1109,68.1855,68.1015,68.1389,7065.0
2019-12-31 13:30:00,72.95,72.96,72.91,72.92,2607.0,68.1015,68.1109,68.0642,68.0735,2607.0
2019-12-31 13:35:00,72.94,73.02,72.92,72.93,3244.0,68.0922,68.1669,68.0735,68.0829,3244.0
2019-12-31 13:40:00,72.96,72.96,72.85,72.86,1913.0,68.1109,68.1109,68.0082,68.0175,1913.0
2019-12-31 13:45:00,72.85,72.92,72.85,72.87,3456.0,68.0082,68.0735,68.0082,68.0268,3456.0
2019-12-31 13:50:00,72.89,72.98,72.89,72.97,5137.0,68.0455,68.1295,68.0455,68.1202,5137.0
2019-12-31 13:55:00,72.98,73.0,72.94,72.96,4126.0,68.1295,68.1482,68.0922,68.1109,4126.0
2019-12-31 14:00:00,72.93,72.93,72.86,72.88,4534.0,68.0829,68.0829,68.0175,68.0362,4534.0
2019-12-31 14:05:00,72.88,72.88,72.83,72.88,4442.0,68.0362,68.0362,67.9895,68.0362,4442.0
2019-12-31 14:10:00,72.88,72.97,72.87,72.95,22970.0,68.0362,68.1202,68.0268,68.1015,22970.0
2019-12-31 14:15:00,72.96,73.04,72.95,72.97,7585.0,68.1109,68.1855,68.1015,68.1202,7585.0
2019-12-31 14:20:00,72.95,73.08,72.91,73.07,5668.0,68.1015,68.2229,68.0642,68.2135,5668.0
2019-12-31 14:25:00,73.06,73.07,73.01,73.01,7540.0,68.2042,68.2135,68.1575,68.1575,7540.0
2019-12-31 14:30:00,73.01,73.07,73.01,73.03,3134.0,68.1575,68.2135,68.1575,68.1762,3134.0
2019-12-31 14:35:00,73.0,73.03,72.99,73.02,2708.0,68.1482,68.1762,68.1389,68.1669,2708.0
2019-12-31 14:40:00,73.03,73.05,72.97,73.0,6567.0,68.1762,68.1949,68.1202,68.1482,6567.0
2019-12-31 14:45:00,73.01,73.02,72.94,72.97,3327.0,68.1575,68.1669,68.0922,68.1202,3327.0
2019-12-31 14:50:00,72.98,73.04,72.98,72.99,4000.0,68.1295,68.1855,68.1295,68.1389,4000.0
2019-12-31 14:55:00,72.98,72.98,72.91,72.92,2859.0,68.1295,68.1295,68.0642,68.0735,2859.0
2019-12-31 15:00:00,72.91,73.02,72.91,73.02,8309.0,68.0642,68.1669,68.0642,68.1669,8309.0
2019-12-31 15:05:00,73.02,73.03,72.96,72.96,2075.0,68.1669,68.1762,68.1109,68.1109,2075.0
2019-12-31 15:10:00,72.97,73.08,72.97,73.03,3865.0,68.1202,68.2229,68.1202,68.1762,3865.0
2019-12-31 15:15:00,73.03,73.09,72.98,73.05,12316.0,68.1762,68.2322,68.1295,68.1949,12316.0
2019-12-31 15:20:00,73.05,73.26,73.05,73.08,32672.0,68.1949,68.3909,68.1949,68.2229,32672.0
2019-12-31 15:25:00,73.1,73.13,73.09,73.13,5572.0,68.2416,68.2696,68.2322,68.2696,5572.0
2019-12-31 15:30:00,73.13,73.22,73.13,73.2,8788.0,68.2696,68.3536,68.2696,68.3349,8788.0
2019-12-31 15:35:00,73.2,73.23,73.18,73.21,6184.0,68.3349,68.3629,68.3162,68.3442,6184.0
2019-12-31 15:40:00,73.21,73.36,73.21,73.33,13701.0,68.3442,68.4843,68.3442,68.4563,13701.0
2019-12-31 15:45:00,73.32,73.34,73.22,73.27,15982.0,68.4469,68.4656,68.3536,68.4003,15982.0
2019-12-31 15:50:00,73.28,73.29,73.01,73.02,33142.0,68.4096,68.4189,68.1575,68.1669,33142.0
2019-12-31 15:55:00,73.01,73.12,72.93,73.02,64705.0,68.1575,68.2602,68.0829,68.1669,64705.0
2020-01-02 09:30:00,73.5,73.88,73.29,73.78,53571.0,68.615,68.9697,68.4189,68.8764,53571.0
2020-01-02 09:35:00,73.64,73.77,73.41,73.69,8577.0,68.7457,68.867,68.531,68.7923,8577.0
2020-01-02 09:40:00,73.69,73.69,73.34,73.4,8771.0,68.7923,68.7923,68.4656,68.5216,8771.0
2020-01-02 09:45:00,73.45,73.51,73.38,73.41,4931.0,68.5683,68.6243,68.5029,68.531,4931.0
2020-01-02 09:50:00,73.34,73.68,73.27,73.53,33364.0,68.4656,68.783,68.4003,68.643,33364.0
2020-01-02 09:55:00,73.53,73.6,73.49,73.52,8115.0,68.643,68.7083,68.6056,68.6336,8115.0
2020-01-02 10:00:00,73.5,73.5,73.27,73.34,6822.0,68.615,68.615,68.4003,68.4656,6822.0
2020-01-02 10:05:00,73.34,73.57,73.29,73.5,15191.0,68.4656,68.6803,68.4189,68.615,15191.0
2020-01-02 10:10:00,73.5,73.54,73.18,73.18,7726.0,68.615,68.6523,68.3162,68.3162,7726.0
2020-01-02 10:15:00,73.1,73.28,73.02,73.27,14370.0,68.2416,68.4096,68.1669,68.4003,14370.0
2020-01-02 10:20:00,73.27,73.34,73.17,73.17,9056.0,68.4003,68.4656,68.3069,68.3069,9056.0
2020-01-02 10:25:00,73.03,73.12,73.0,73.06,7664.0,68.1762,68.2602,68.1482,68.2042,7664.0
2020-01-02 10:30:00,73.08,73.08,72.84,72.97,7436.0,68.2229,68.2229,67.9988,68.1202,7436.0
2020-01-02 10:35:00,72.95,73.09,72.91,72.95,26099.0,68.1015,68.2322,68.0642,68.1015,26099.0
2020-01-02 10:40:00,72.99,73.22,72.96,73.15,10578.0,68.1389,68.3536,68.1109,68.2882,10578.0
2020-01-02 10:45:00,73.15,73.33,73.06,73.29,9402.0,68.2882,68.4563,68.2042,68.4189,9402.0
2020-01-02 10:50:00,73.34,73.45,73.31,73.33,15177.0,68.4656,68.5683,68.4376,68.4563,15177.0
2020-01-02 10:55:00,73.34,73.51,73.34,73.47,10666.0,68.4656,68.6243,68.4656,68.587,10666.0
2020-01-02 11:00:00,73.42,73.51,73.13,73.14,13854.0,68.5403,68.6243,68.2696,68.2789,13854.0
2020-01-02 11:05:00,73.12,73.16,73.02,73.16,8131.0,68.2602,68.2976,68.1669,68.2976,8131.0
2020-01-02 11:10:00,73.15,73.16,72.99,73.16,8705.0,68.2882,68.2976,68.1389,68.2976,8705.0
2020-01-02 11:15:00,73.15,73.2,73.03,73.05,9979.0,68.2882,68.3349,68.1762,68.1949,9979.0
2020-01-02 11:20:00,73.03,73.35,73.01,73.2,29559.0,68.1762,68.4749,68.1575,68.3349,29559.0
2020-01-02 11:25:00,73.24,73.36,73.21,73.33,6506.0,68.3723,68.4843,68.3442,68.4563,6506.0
2020-01-02 11:30:00,73.32,73.32,73.09,73.09,7798.0,68.4469,68.4469,68.2322,68.2322,7798.0
2020-01-02 11:35:00,73.11,73.11,73.0,73.03,7156.0,68.2509,68.2509,68.1482,68.1762,7156.0
2020-01-02 11:40:00,73.04,73.05,72.92,73.02,17917.0,68.1855,68.1949,68.0735,68.1669,17917.0
2020-01-02 11:45:00,73.0,73.0,72.88,72.95,10108.0,68.1482,68.1482,68.0362,68.1015,10108.0
2020-01-02 11:50:00,72.95,73.11,72.95,73.02,16269.0,68.1015,68.2509,68.1015,68.1669,16269.0
2020-01-02 11:55:00,73.02,73.19,72.99,73.16,7901.0,68.1669,68.3256,68.1389,68.2976,7901.0
2020-01-02 12:00:00,73.17,73.24,73.12,73.24,13926.0,68.3069,68.3723,68.2602,68.3723,13926.0
2020-01-02 12:05:00,73.25,73.3,73.17,73.19,5501.0,68.3816,68.4283,68.3069,68.3256,5501.0
2020-01-02 12:10:00,73.16,73.16,73.0,73.1,31041.0,68.2976,68.2976,68.1482,68.2416,31041.0
2020-01-02 12:15:00,73.1,73.23,73.09,73.11,12083.0,68.2416,68.3629,68.2322,68.2509,12083.0
2020-01-02 12:20:00,73.11,73.11,73.01,73.01,4206.0,68.2509,68.2509,68.1575,68.1575,4206.0
2020-01-02 12:25:00,73.01,73.01,72.94,72.94,7762.0,68.1575,68.1575,68.0922,68.0922,7762.0
2020-01-02 12:30:00,72.96,72.98,72.9,72.9,3840.0,68.1109,68.1295,68.0548,68.0548,3840.0
2020-01-02 12:35:00,72.92,72.92,72.81,72.82,6694.0,68.0735,68.0735,67.9708,67.9802,6694.0
2020-01-02 12:40:00,72.81,72.82,72.71,72.71,13285.0,67.9708,67.9802,67.8775,67.8775,13285.0
2020-01-02 12:45:00,72.74,72.77,72.66,72.71,6204.0,67.9055,67.9335,67.8308,67.8775,6204.0
2020-01-02 12:50:00,72.7,72.82,72.7,72.77,5352.0,67.8681,67.9802,67.8681,67.9335,5352.0
2020-01-02 12:55:00,72.76,72.77,72.63,72.65,5703.0,67.9242,67.9335,67.8028,67.8215,5703.0
2020-01-02 13:00:00,72.65,72.65,72.5,72.55,15552.0,67.8215,67.8215,67.6814,67.7281,15552.0
2020-01-02 13:05:00,72.52,72.53,72.45,72.51,7345.0,67.7001,67.7094,67.6348,67.6908,7345.0
2020-01-02 13:10:00,72.49,72.51,72.36,72.39,6284.0,67.6721,67.6908,67.5507,67.5787,6284.0
2020-01-02 13:15:00,72.39,72.45,72.39,72.45,5371.0,67.5787,67.6348,67.5787,67.6348,5371.0
2020-01-02 13:20:00,72.44,72.48,72.43,72.46,4959.0,67.6254,67.6628,67.6161,67.6441,4959.0
2020-01-02 13:25:00,72.44,72.45,72.32,72.37,17588.0,67.6254,67.6348,67.5134,67.5601,17588.0
2020-01-02 13:30:00,72.38,72.41,72.35,72.41,7826.0,67.5694,67.5974,67.5414,67.5974,7826.0
2020-01-02 13:35:00,72.42,72.52,72.31,72.33,11375.0,67.6068,67.7001,67.5041,67.5227,11375.0
2020-01-02 13:40:00,72.33,72.42,72.29,72.29,4815.0,67.5227,67.6068,67.4854,67.4854,4815.0
2020-01-02 13:45:00,72.3,72.41,72.22,72.39,14793.0,67.4947,67.5974,67.42,67.5787,14793.0
2020-01-02 13:50:00,72.38,72.42,72.32,72.35,19688.0,67.5694,67.6068,67.5134,67.5414,19688.0
2020-01-02 13:55:00,72.35,72.43,72.33,72.42,39787.0,67.5414,67.6161,67.5227,67.6068,39787.0
2020-01-02 14:00:00,72.42,72.47,72.39,72.43,13369.0,67.6068,67.6534,67.5787,67.6161,13369.0
2020-01-02 14:05:00,72.42,72.45,72.4,72.42,5919.0,67.6068,67.6348,67.5881,67.6068,5919.0
2020-01-02 14:10:00,72.43,72.51,72.43,72.47,8332.0,67.6161,67.6908,67.6161,67.6534,8332.0
2020-01-02 14:15:00,72.48,72.5,72.44,72.48,7409.0,67.6628,67.6814,67.6254,67.6628,7409.0
2020-01-02 14:20:00,72.47,72.51,72.44,72.47,6504.0,67.6534,67.6908,67.6254,67.6534,6504.0
2020-01-02 14:25:00,72.47,72.5,72.41,72.47,5557.0,67.6534,67.6814,67.5974,67.6534,5557.0
2020-01-02 14:30:00,72.44,72.47,72.4,72.46,16342.0,67.6254,67.6534,67.5881,67.6441,16342.0
2020-01-02 14:35:00,72.47,72.54,72.45,72.49,6663.0,67.6534,67.7188,67.6348,67.6721,6663.0
2020-01-02 14:40:00,72.49,72.57,72.49,72.55,5517.0,67.6721,67.7468,67.6721,67.7281,5517.0
2020-01-02 14:45:00,72.54,72.55,72.4,72.44,26082.0,67.7188,67.7281,67.5881,67.6254,26082.0
2020-01-02 14:50:00,72.44,72.46,72.29,72.31,6073.0,67.6254,67.6441,67.4854,67.5041,6073.0
2020-01-02 14:55:00,72.31,72.35,72.28,72.3,8390.0,67.5041,67.5414,67.4761,67.4947,8390.0
2020-01-02 15:00:00,72.3,72.33,72.25,72.25,9712.0,67.4947,67.5227,67.448,67.448,9712.0
2020-01-02 15:05:00,72.25,72.29,72.19,72.23,16423.0,67.448,67.4854,67.392,67.4294,16423.0
2020-01-02 15:10:00,72.24,72.32,72.22,72.31,6464.0,67.4387,67.5134,67.42,67.5041,6464.0
2020-01-02 15:15:00,72.32,72.41,72.26,72.27,9119.0,67.5134,67.5974,67.4574,67.4667,9119.0
2020-01-02 15:20:00,72.27,72.43,72.22,72.43,8962.0,67.4667,67.6161,67.42,67.6161,8962.0
2020-01-02 15:25:00,72.43,72.51,72.39,72.51,5703.0,67.6161,67.6908,67.5787,67.6908,5703.0
2020-01-02 15:30:00,72.53,72.64,72.44,72.53,27799.0,67.7094,67.8121,67.6254,67.7094,27799.0
2020-01-02 15:35:00,72.54,72.57,72.45,72.49,14093.0,67.7188,67.7468,67.6348,67.6721,14093.0
2020-01-02 15:40:00,72.48,72.57,72.48,72.53,20987.0,67.6628,67.7468,67.6628,67.7094,20987.0
2020-01-02 15:45:00,72.53,72.54,72.43,72.47,26661.0,67.7094,67.7188,67.6161,67.6534,26661.0
2020-01-02 15:50:00,72.48,72.65,72.42,72.63,53389.0,67.6628,67.8215,67.6068,67.8028,53389.0
2020-01-02 15:55:00,72.65,72.71,72.58,72.61,52852.0,67.8215,67.8775,67.7561,67.7841,52852.0
2020-01-03 09:30:00,71.41,72.39,71.22,72.25,27130.0,66.6639,67.5787,66.4865,67.448,27130.0
2020-01-03 09:35:00,72.14,72.25,71.56,71.56,11274.0,67.3454,67.448,66.8039,66.8039,11274.0
2020-01-03 09:40:00,71.71,71.99,71.68,71.84,16973.0,66.9439,67.2053,66.9159,67.0653,16973.0
2020-01-03 09:45:00,71.8,72.23,71.78,72.17,6565.0,67.028,67.4294,67.0093,67.3734,6565.0
2020-01-03 09:50:00,72.15,72.18,71.97,71.99,7548.0,67.3547,67.3827,67.1867,67.2053,7548.0
2020-01-03 09:55:00,71.89,71.95,71.67,71.88,14266.0,67.112,67.168,66.9066,67.1026,14266.0
2020-01-03 10:00:00,71.83,71.92,71.64,71.83,18098.0,67.056,67.14,66.8786,67.056,18098.0
2020-01-03 10:05:00,71.8,72.0,71.78,72.0,23914.0,67.028,67.2147,67.0093,67.2147,23914.0
2020-01-03 10:10:00,72.02,72.08,71.84,71.94,9120.0,67.2333,67.2893,67.0653,67.1587,9120.0
2020-01-03 10:15:00,71.97,72.12,71.8,71.88,14114.0,67.1867,67.3267,67.028,67.1026,14114.0
2020-01-03 10:20:00,71.89,71.92,71.69,71.73,13298.0,67.112,67.14,66.9253,66.9626,13298.0
2020-01-03 10:25:00,71.73,71.79,71.57,71.69,12778.0,66.9626,67.0186,66.8132,66.9253,12778.0
2020-01-03 10:30:00,71.66,71.79,71.66,71.73,8616.0,66.8973,67.0186,66.8973,66.9626,8616.0
2020-01-03 10:35:00,71.72,71.86,71.72,71.75,7058.0,66.9533,67.084,66.9533,66.9813,7058.0
2020-01-03 10:40:00,71.76,71.9,71.76,71.9,4690.0,66.9906,67.1213,66.9906,67.1213,4690.0
2020-01-03 10:45:00,71.92,71.93,71.7,71.7,9684.0,67.14,67.1493,66.9346,66.9346,9684.0
2020-01-03 10:50:00,71.69,71.69,71.59,71.63,4570.0,66.9253,66.9253,66.8319,66.8693,4570.0
2020-01-03 10:55:00,71.6,71.77,71.58,71.77,4753.0,66.8413,67.0,66.8226,67.0,4753.0
2020-01-03 11:00:00,71.8,71.8,71.55,71.58,4471.0,67.028,67.028,66.7946,66.8226,4471.0
2020-01-03 11:05:00,71.61,71.7,71.61,71.66,15904.0,66.8506,66.9346,66.8506,66.8973,15904.0
2020-01-03 11:10:00,71.66,71.79,71.57,71.77,7747.0,66.8973,67.0186,66.8132,67.0,7747.0
2020-01-03 11:15:00,71.77,71.83,71.68,71.83,6063.0,67.0,67.056,66.9159,67.056,6063.0
2020-01-03 11:20:00,71.83,71.89,71.78,71.8,7027.0,67.056,67.112,67.0093,67.028,7027.0
2020-01-03 11:25:00,71.81,71.82,71.69,71.72,8398.0,67.0373,67.0466,66.9253,66.9533,8398.0
2020-01-03 11:30:00,71.71,71.82,71.71,71.75,3374.0,66.9439,67.0466,66.9439,66.9813,3374.0
2020-01-03 11:35:00,71.76,71.79,71.71,71.72,4116.0,66.9906,67.0186,66.9439,66.9533,4116.0
2020-01-03 11:40:00,71.73,71.79,71.71,71.75,4262.0,66.9626,67.0186,66.9439,66.9813,4262.0
2020-01-03 11:45:00,71.78,71.81,71.74,71.74,6363.0,67.0093,67.0373,66.9719,66.9719,6363.0
2020-01-03 11:50:00,71.75,71.79,71.71,71.79,8748.0,66.9813,67.0186,66.9439,67.0186,8748.0
2020-01-03 11:55:00,71.8,71.8,71.72,71.75,2550.0,67.028,67.028,66.9533,66.9813,2550.0
2020-01-03 12:00:00,71.76,71.82,71.74,71.78,6617.0,66.9906,67.0466,66.9719,67.0093,6617.0
2020-01-03 12:05:00,71.76,71.77,71.59,71.71,32353.0,66.9906,67.0,66.8319,66.9439,32353.0
2020-01-03 12:10:00,71.73,71.75,71.68,71.7,4083.0,66.9626,66.9813,66.9159,66.9346,4083.0
2020-01-03 12:15:00,71.71,71.74,71.68,71.68,1700.0,66.9439,66.9719,66.9159,66.9159,1700.0
2020-01-03 12:20:00,71.69,71.82,71.69,71.79,2876.0,66.9253,67.0466,66.9253,67.0186,2876.0
2020-01-03 12:25:00,71.79,71.82,71.78,71.78,3501.0,67.0186,67.0466,67.0093,67.0093,3501.0
2020-01-03 12:30:00,71.8,71.81,71.56,71.66,28917.0,67.028,67.0373,66.8039,66.8973,28917.0
2020-01-03 12:35:00,71.65,71.72,71.64,71.7,7597.0,66.8879,66.9533,66.8786,66.9346,7597.0
2020-01-03 12:40:00,71.7,71.71,71.58,71.62,18882.0,66.9346,66.9439,66.8226,66.8599,18882.0
2020-01-03 12:45:00,71.65,71.66,71.51,71.53,6785.0,66.8879,66.8973,66.7572,66.7759,6785.0
2020-01-03 12:50:00,71.54,71.61,71.53,71.54,3526.0,66.7852,66.8506,66.7759,66.7852,3526.0
2020-01-03 12:55:00,71.53,71.55,71.49,71.52,14073.0,66.7759,66.7946,66.7386,66.7666,14073.0
2020-01-03 13:00:00,71.52,71.6,71.5,71.6,7835.0,66.7666,66.8413,66.7479,66.8413,7835.0
2020-01-03 13:05:00,71.62,71.75,71.62,71.75,4405.0,66.8599,66.9813,66.8599,66.9813,4405.0
2020-01-03 13:10:00,71.73,71.77,71.71,71.72,5391.0,66.9626,67.0,66.9439,66.9533,5391.0
2020-01-03 13:15:00,71.7,71.8,71.65,71.76,5989.0,66.9346,67.028,66.8879,66.9906,5989.0
2020-01-03 13:20:00,71.76,71.85,71.71,71.85,4738.0,66.9906,67.0746,66.9439,67.0746,4738.0
2020-01-03 13:25:00,71.88,71.9,71.8,71.8,5036.0,67.1026,67.1213,67.028,67.028,5036.0
2020-01-03 13:30:00,71.8,71.83,71.67,71.68,11078.0,67.028,67.056,66.9066,66.9159,11078.0
2020-01-03 13:35:00,71.65,71.66,71.48,71.6,15138.0,66.8879,66.8973,66.7292,66.8413,15138.0
2020-01-03 13:40:00,71.59,71.66,71.52,71.54,5109.0,66.8319,66.8973,66.7666,66.7852,5109.0
2020-01-03 13:45:00,71.55,71.62,71.55,71.61,2887.0,66.7946,66.8599,66.7946,66.8506,2887.0
2020-01-03 13:50:00,71.6,71.67,71.59,71.64,3007.0,66.8413,66.9066,66.8319,66.8786,3007.0
2020-01-03 13:55:00,71.66,71.71,71.65,71.66,5009.0,66.8973,66.9439,66.8879,66.8973,5009.0
2020-01-03 14:00:00,71.66,71.71,71.65,71.69,6301.0,66.8973,66.9439,66.8879,66.9253,6301.0
2020-01-03 14:05:00,71.71,71.74,71.64,71.64,2654.0,66.9439,66.9719,66.8786,66.8786,2654.0
2020-01-03 14:10:00,71.61,71.65,71.59,71.63,7315.0,66.8506,66.8879,66.8319,66.8693,7315.0
2020-01-03 14:15:00,71.63,71.73,71.63,71.71,4346.0,66.8693,66.9626,66.8693,66.9439,4346.0
2020-01-03 14:20:00,71.7,71.79,71.7,71.72,2927.0,66.9346,67.0186,66.9346,66.9533,2927.0
2020-01-03 14:25:00,71.75,71.84,71.72,71.77,6606.0,66.9813,67.0653,66.9533,67.0,6606.0
2020-01-03 14:30:00,71.8,71.8,71.66,71.69,6950.0,67.028,67.028,66.8973,66.9253,6950.0
2020-01-03 14:35:00,71.69,71.69,71.61,71.66,5181.0,66.9253,66.9253,66.8506,66.8973,5181.0
2020-01-03 14:40:00,71.64,71.65,71.62,71.64,2979.0,66.8786,66.8879,66.8599,66.8786,2979.0
2020-01-03 14:45:00,71.63,71.66,71.59,71.59,6504.0,66.8693,66.8973,66.8319,66.8319,6504.0
2020-01-03 14:50:00,71.61,71.61,71.58,71.58,1892.0,66.8506,66.8506,66.8226,66.8226,1892.0
2020-01-03 14:55:00,71.56,71.57,71.51,71.51,5095.0,66.8039,66.8132,66.7572,66.7572,5095.0
2020-01-03 15:00:00,71.53,71.71,71.52,71.69,13230.0,66.7759,66.9439,66.7666,66.9253,13230.0
2020-01-03 15:05:00,71.69,71.74,71.69,71.69,4400.0,66.9253,66.9719,66.9253,66.9253,4400.0
2020-01-03 15:10:00,71.68,71.74,71.65,71.7,5322.0,66.9159,66.9719,66.8879,66.9346,5322.0
2020-01-03 15:15:00,71.7,71.76,71.66,71.75,7118.0,66.9346,66.9906,66.8973,66.9813,7118.0
2020-01-03 15:20:00,71.76,71.78,71.64,71.65,10110.0,66.9906,67.0093,66.8786,66.8879,10110.0
2020-01-03 15:25:00,71.66,71.7,71.57,71.59,6942.0,66.8973,66.9346,66.8132,66.8319,6942.0
2020-01-03 15:30:00,71.59,71.59,71.42,71.44,17598.0,66.8319,66.8319,66.6732,66.6919,17598.0
2020-01-03 15:35:00,71.41,71.42,71.34,71.35,14246.0,66.6639,66.6732,66.5985,66.6079,14246.0
2020-01-03 15:40:00,71.34,71.43,71.33,71.41,15946.0,66.5985,66.6825,66.5892,66.6639,15946.0
2020-01-03 15:45:00,71.4,71.48,71.31,71.36,26718.0,66.6545,66.7292,66.5705,66.6172,26718.0
2020-01-03 15:50:00,71.35,71.5,71.31,71.45,36867.0,66.6079,66.7479,66.5705,66.7012,36867.0
2020-01-03 15:55:00,71.45,71.6,71.44,71.57,122186.0,66.7012,66.8413,66.6919,66.8132,122186.0
2020-01-06 09:30:00,71.0,71.0,70.58,70.85,49837.0,66.2811,66.2811,65.889,66.1411,49837.0
2020-01-06 09:35:00,70.82,70.98,70.76,70.87,9099.0,66.1131,66.2625,66.0571,66.1598,9099.0
2020-01-06 09:40:00,70.76,70.88,70.72,70.72,13398.0,66.0571,66.1691,66.0197,66.0197,13398.0
2020-01-06 09:45:00,70.74,70.82,70.67,70.72,6891.0,66.0384,66.1131,65.9731,66.0197,6891.0
2020-01-06 09:50:00,70.71,70.71,70.5,70.57,11598.0,66.0104,66.0104,65.8144,65.8797,11598.0
2020-01-06 09:55:00,70.5,70.64,70.4,70.42,8303.0,65.8144,65.9451,65.721,65.7397,8303.0
2020-01-06 10:00:00,70.39,70.41,70.22,70.23,13125.0,65.7117,65.7303,65.553,65.5623,13125.0
2020-01-06 10:05:00,70.22,70.56,70.18,70.56,8803.0,65.553,65.8704,65.5156,65.8704,8803.0
2020-01-06 10:10:00,70.56,70.58,70.34,70.36,9251.0,65.8704,65.889,65.665,65.6837,9251.0
2020-01-06 10:15:00,70.38,70.79,70.38,70.78,6001.0,65.7023,66.0851,65.7023,66.0757,6001.0
2020-01-06 10:20:00,70.75,70.9,70.75,70.87,7214.0,66.0477,66.1878,66.0477,66.1598,7214.0
2020-01-06 10:25:00,70.87,71.15,70.81,71.11,9367.0,66.1598,66.4212,66.1038,66.3838,9367.0
2020-01-06 10:30:00,71.18,71.21,71.05,71.14,6901.0,66.4492,66.4772,66.3278,66.4118,6901.0
2020-01-06 10:35:00,71.14,71.18,71.04,71.11,8522.0,66.4118,66.4492,66.3185,66.3838,8522.0
2020-01-06 10:40:00,71.11,71.3,71.11,71.3,12464.0,66.3838,66.5612,66.3838,66.5612,12464.0
2020-01-06 10:45:00,71.28,71.3,71.19,71.3,14195.0,66.5425,66.5612,66.4585,66.5612,14195.0
2020-01-06 10:50:00,71.29,71.44,71.28,71.4,8528.0,66.5519,66.6919,66.5425,66.6545,8528.0
2020-01-06 10:55:00,71.41,71.41,71.26,71.31,11490.0,66.6639,66.6639,66.5238,66.5705,11490.0
2020-01-06 11:00:00,71.33,71.36,71.21,71.23,9599.0,66.5892,66.6172,66.4772,66.4958,9599.0
2020-01-06 11:05:00,71.22,71.25,71.15,71.22,11649.0,66.4865,66.5145,66.4212,66.4865,11649.0
2020-01-06 11:10:00,71.23,71.32,71.2,71.28,10148.0,66.4958,66.5799,66.4678,66.5425,10148.0
2020-01-06 11:15:00,71.28,71.28,71.18,71.21,8578.0,66.5425,66.5425,66.4492,66.4772,8578.0
2020-01-06 11:20:00,71.15,71.2,71.13,71.2,6457.0,66.4212,66.4678,66.4025,66.4678,6457.0
2020-01-06 11:25:00,71.15,71.33,71.12,71.33,16388.0,66.4212,66.5892,66.3932,66.5892,16388.0
2020-01-06 11:30:00,71.34,71.4,71.34,71.37,6800.0,66.5985,66.6545,66.5985,66.6265,6800.0
2020-01-06 11:35:00,71.34,71.39,71.32,71.39,2728.0,66.5985,66.6452,66.5799,66.6452,2728.0
2020-01-06 11:40:00,71.36,71.52,71.36,71.51,4392.0,66.6172,66.7666,66.6172,66.7572,4392.0
2020-01-06 11:45:00,71.55,71.62,71.53,71.62,6196.0,66.7946,66.8599,66.7759,66.8599,6196.0
2020-01-06 11:50:00,71.63,71.64,71.52,71.56,7648.0,66.8693,66.8786,66.7666,66.8039,7648.0
2020-01-06 11:55:00,71.55,71.84,71.55,71.81,14192.0,66.7946,67.0653,66.7946,67.0373,14192.0
2020-01-06 12:00:00,71.8,71.93,71.78,71.9,3685.0,67.028,67.1493,67.0093,67.1213,3685.0
2020-01-06 12:05:00,71.93,72.11,71.93,72.11,11187.0,67.1493,67.3174,67.1493,67.3174,11187.0
2020-01-06 12:10:00,72.11,72.17,72.01,72.01,12696.0,67.3174,67.3734,67.224,67.224,12696.0
2020-01-06 12:15:00,72.02,72.02,71.98,72.0,4911.0,67.2333,67.2333,67.196,67.2147,4911.0
2020-01-06 12:20:00,72.0,72.01,71.84,71.9,5359.0,67.2147,67.224,67.0653,67.1213,5359.0
2020-01-06 12:25:00,71.92,71.98,71.92,71.95,8459.0,67.14,67.196,67.14,67.168,8459.0
2020-01-06 12:30:00,71.96,72.01,71.88,71.9,5492.0,67.1773,67.224,67.1026,67.1213,5492.0
2020-01-06 12:35:00,71.91,71.99,71.9,71.94,4818.0,67.1306,67.2053,67.1213,67.1587,4818.0
2020-01-06 12:40:00,71.93,72.01,71.92,71.95,4198.0,67.1493,67.224,67.14,67.168,4198.0
2020-01-06 12:45:00,71.95,72.02,71.87,71.89,9188.0,67.168,67.2333,67.0933,67.112,9188.0
2020-01-06 12:50:00,71.85,71.89,71.79,71.89,25273.0,67.0746,67.112,67.0186,67.112,25273.0
2020-01-06 12:55:00,71.9,71.94,71.85,71.9,16631.0,67.1213,67.1587,67.0746,67.1213,16631.0
2020-01-06 13:00:00,71.9,71.9,71.81,71.86,6208.0,67.1213,67.1213,67.0373,67.084,6208.0
2020-01-06 13:05:00,71.83,71.91,71.81,71.87,16108.0,67.056,67.1306,67.0373,67.0933,16108.0
2020-01-06 13:10:00,71.88,71.9,71.73,71.74,15507.0,67.1026,67.1213,66.9626,66.9719,15507.0
2020-01-06 13:15:00,71.73,71.82,71.73,71.79,5993.0,66.9626,67.0466,66.9626,67.0186,5993.0
2020-01-06 13:20:00,71.78,71.8,71.75,71.75,5013.0,67.0093,67.028,66.9813,66.9813,5013.0
2020-01-06 13:25:00,71.75,71.78,71.74,71.78,6029.0,66.9813,67.0093,66.9719,67.0093,6029.0
2020-01-06 13:30:00,71.76,71.78,71.71,71.72,4007.0,66.9906,67.0093,66.9439,66.9533,4007.0
2020-01-06 13:35:00,71.72,71.76,71.64,71.64,6438.0,66.9533,66.9906,66.8786,66.8786,6438.0
2020-01-06 13:40:00,71.66,71.75,71.65,71.75,4930.0,66.8973,66.9813,66.8879,66.9813,4930.0
2020-01-06 13:45:00,71.73,71.73,71.69,71.73,4995.0,66.9626,66.9626,66.9253,66.9626,4995.0
2020-01-06 13:50:00,71.71,71.79,71.71,71.79,3081.0,66.9439,67.0186,66.9439,67.0186,3081.0
2020-01-06 13:55:00,71.77,71.83,71.75,71.75,3590.0,67.0,67.056,66.9813,66.9813,3590.0
2020-01-06 14:00:00,71.73,71.82,71.7,71.76,3463.0,66.9626,67.0466,66.9346,66.9906,3463.0
2020-01-06 14:05:00,71.77,71.81,71.77,71.78,2553.0,67.0,67.0373,67.0,67.0093,2553.0
2020-01-06 14:10:00,71.78,71.85,71.78,71.81,3474.0,67.0093,67.0746,67.0093,67.0373,3474.0
2020-01-06 14:15:00,71.83,71.89,71.81,71.89,6455.0,67.056,67.112,67.0373,67.112,6455.0
2020-01-06 14:20:00,71.89,71.91,71.83,71.84,9932.0,67.112,67.1306,67.056,67.0653,9932.0
2020-01-06 14:25:00,71.83,71.83,71.73,71.77,5420.0,67.056,67.056,66.9626,67.0,5420.0
2020-01-06 14:30:00,71.78,71.8,71.69,71.69,6169.0,67.0093,67.028,66.9253,66.9253,6169.0
2020-01-06 14:35:00,71.67,71.67,71.57,71.65,10420.0,66.9066,66.9066,66.8132,66.8879,10420.0
2020-01-06 14:40:00,71.65,71.71,71.64,71.71,3591.0,66.8879,66.9439,66.8786,66.9439,3591.0
2020-01-06 14:45:00,71.74,71.75,71.68,71.7,7860.0,66.9719,66.9813,66.9159,66.9346,7860.0
2020-01-06 14:50:00,71.69,71.7,71.67,71.67,2493.0,66.9253,66.9346,66.9066,66.9066,2493.0
2020-01-06 14:55:00,71.69,71.7,71.61,71.61,5572.0,66.9253,66.9346,66.8506,66.8506,5572.0
2020-01-06 15:00:00,71.59,71.6,71.49,71.5,9958.0,66.8319,66.8413,66.7386,66.7479,9958.0
2020-01-06 15:05:00,71.48,71.48,71.44,71.45,4108.0,66.7292,66.7292,66.6919,66.7012,4108.0
2020-01-06 15:10:00,71.43,71.49,71.43,71.45,4539.0,66.6825,66.7386,66.6825,66.7012,4539.0
2020-01-06 15:15:00,71.46,71.55,71.46,71.48,6240.0,66.7106,66.7946,66.7106,66.7292,6240.0
2020-01-06 15:20:00,71.48,71.48,71.39,71.44,6464.0,66.7292,66.7292,66.6452,66.6919,6464.0
2020-01-06 15:25:00,71.45,71.55,71.44,71.55,10638.0,66.7012,66.7946,66.6919,66.7946,10638.0
2020-01-06 15:30:00,71.57,71.59,71.42,71.42,10582.0,66.8132,66.8319,66.6732,66.6732,10582.0
2020-01-06 15:35:00,71.43,71.48,71.41,71.48,10307.0,66.6825,66.7292,66.6639,66.7292,10307.0
2020-01-06 15:40:00,71.49,71.52,71.45,71.52,10935.0,66.7386,66.7666,66.7012,66.7666,10935.0
2020-01-06 15:45:00,71.52,71.61,71.51,71.61,19927.0,66.7666,66.8506,66.7572,66.8506,19927.0
2020-01-06 15:50:00,71.6,71.64,71.49,71.57,28906.0,66.8413,66.8786,66.7386,66.8132,28906.0
2020-01-06 15:55:00,71.59,71.68,71.47,71.47,102966.0,66.8319,66.9159,66.7199,66.7199,102966.0
2020-01-07 09:30:00,71.65,71.65,71.3,71.51,35551.0,66.8879,66.8879,66.5612,66.7572,35551.0
2020-01-07 09:35:00,71.43,71.46,71.13,71.38,3469.0,66.6825,66.7106,66.4025,66.6359,3469.0
2020-01-07 09:40:00,71.38,71.5,71.28,71.44,4576.0,66.6359,66.7479,66.5425,66.6919,4576.0
2020-01-07 09:45:00,71.42,71.42,71.19,71.42,7004.0,66.6732,66.6732,66.4585,66.6732,7004.0
2020-01-07 09:50:00,71.34,71.85,71.28,71.81,8883.0,66.5985,67.0746,66.5425,67.0373,8883.0
2020-01-07 09:55:00,71.81,72.16,71.77,72.09,27968.0,67.0373,67.364,67.0,67.2987,27968.0
2020-01-07 10:00:00,72.09,72.18,71.9,72.03,9438.0,67.2987,67.3827,67.1213,67.2427,9438.0
2020-01-07 10:05:00,72.05,72.38,72.05,72.34,14803.0,67.2613,67.5694,67.2613,67.5321,14803.0
2020-01-07 10:10:00,72.34,72.42,72.21,72.42,9949.0,67.5321,67.6068,67.4107,67.6068,9949.0
2020-01-07 10:15:00,72.41,72.51,72.29,72.33,11606.0,67.5974,67.6908,67.4854,67.5227,11606.0
2020-01-07 10:20:00,72.3,72.5,72.28,72.45,7781.0,67.4947,67.6814,67.4761,67.6348,7781.0
2020-01-07 10:25:00,72.45,72.58,72.43,72.55,13871.0,67.6348,67.7561,67.6161,67.7281,13871.0
2020-01-07 10:30:00,72.56,72.75,72.46,72.75,11805.0,67.7374,67.9148,67.6441,67.9148,11805.0
2020-01-07 10:35:00,72.75,72.99,72.7,72.88,18828.0,67.9148,68.1389,67.8681,68.0362,18828.0
2020-01-07 10:40:00,72.88,72.91,72.81,72.9,14613.0,68.0362,68.0642,67.9708,68.0548,14613.0
2020-01-07 10:45:00,72.87,72.96,72.84,72.86,8487.0,68.0268,68.1109,67.9988,68.0175,8487.0
2020-01-07 10:50:00,72.87,72.96,72.76,72.95,8751.0,68.0268,68.1109,67.9242,68.1015,8751.0
2020-01-07 10:55:00,72.96,73.07,72.9,73.04,12243.0,68.1109,68.2135,68.0548,68.1855,12243.0
2020-01-07 11:00:00,73.03,73.13,72.98,73.12,3534.0,68.1762,68.2696,68.1295,68.2602,3534.0
2020-01-07 11:05:00,73.14,73.3,73.12,73.27,6830.0,68.2789,68.4283,68.2602,68.4003,6830.0
2020-01-07 11:10:00,73.3,73.37,73.13,73.18,8456.0,68.4283,68.4936,68.2696,68.3162,8456.0
2020-01-07 11:15:00,73.15,73.22,73.13,73.15,9463.0,68.2882,68.3536,68.2696,68.2882,9463.0
2020-01-07 11:20:00,73.14,73.15,73.0,73.0,11883.0,68.2789,68.2882,68.1482,68.1482,11883.0
2020-01-07 11:25:00,73.01,73.08,72.96,73.05,21162.0,68.1575,68.2229,68.1109,68.1949,21162.0
2020-01-07 11:30:00,73.03,73.1,72.94,73.06,14594.0,68.1762,68.2416,68.0922,68.2042,14594.0
2020-01-07 11:35:00,73.04,73.12,72.95,73.02,11796.0,68.1855,68.2602,68.1015,68.1669,11796.0
2020-01-07 11:40:00,73.06,73.12,73.03,73.11,8568.0,68.2042,68.2602,68.1762,68.2509,8568.0
2020-01-07 11:45:00,73.11,73.17,72.98,73.0,11451.0,68.2509,68.3069,68.1295,68.1482,11451.0
2020-01-07 11:50:00,72.98,72.98,72.82,72.84,13420.0,68.1295,68.1295,67.9802,67.9988,13420.0
2020-01-07 11:55:00,72.85,72.94,72.82,72.9,11107.0,68.0082,68.0922,67.9802,68.0548,11107.0
2020-01-07 12:00:00,72.89,72.89,72.81,72.82,11429.0,68.0455,68.0455,67.9708,67.9802,11429.0
2020-01-07 12:05:00,72.8,72.94,72.7,72.91,10436.0,67.9615,68.0922,67.8681,68.0642,10436.0
2020-01-07 12:10:00,72.92,72.95,72.87,72.94,6065.0,68.0735,68.1015,68.0268,68.0922,6065.0
2020-01-07 12:15:00,72.92,73.0,72.9,72.96,4337.0,68.0735,68.1482,68.0548,68.1109,4337.0
2020-01-07 12:20:00,73.0,73.15,73.0,73.12,11632.0,68.1482,68.2882,68.1482,68.2602,11632.0
2020-01-07 12:25:00,73.13,73.24,73.12,73.17,5548.0,68.2696,68.3723,68.2602,68.3069,5548.0
2020-01-07 12:30:00,73.18,73.18,73.11,73.15,9964.0,68.3162,68.3162,68.2509,68.2882,9964.0
2020-01-07 12:35:00,73.14,73.24,73.14,73.2,7951.0,68.2789,68.3723,68.2789,68.3349,7951.0
2020-01-07 12:40:00,73.2,73.24,73.19,73.21,8087.0,68.3349,68.3723,68.3256,68.3442,8087.0
2020-01-07 12:45:00,73.21,73.21,73.12,73.13,5439.0,68.3442,68.3442,68.2602,68.2696,5439.0
2020-01-07 12:50:00,73.12,73.22,73.12,73.15,2883.0,68.2602,68.3536,68.2602,68.2882,2883.0
2020-01-07 12:55:00,73.14,73.24,73.13,73.2,5494.0,68.2789,68.3723,68.2696,68.3349,5494.0
2020-01-07 13:00:00,73.21,73.3,73.21,73.28,16227.0,68.3442,68.4283,68.3442,68.4096,16227.0
2020-01-07 13:05:00,73.28,73.41,73.28,73.4,6181.0,68.4096,68.531,68.4096,68.5216,6181.0
2020-01-07 13:10:00,73.4,73.49,73.39,73.45,7939.0,68.5216,68.6056,68.5123,68.5683,7939.0
2020-01-07 13:15:00,73.44,73.44,73.36,73.4,4041.0,68.559,68.559,68.4843,68.5216,4041.0
2020-01-07 13:20:00,73.4,73.49,73.39,73.43,6839.0,68.5216,68.6056,68.5123,68.5496,6839.0
2020-01-07 13:25:00,73.44,73.45,73.39,73.42,6519.0,68.559,68.5683,68.5123,68.5403,6519.0
2020-01-07 13:30:00,73.41,73.45,73.38,73.45,4591.0,68.531,68.5683,68.5029,68.5683,4591.0
2020-01-07 13:35:00,73.42,73.49,73.42,73.44,5752.0,68.5403,68.6056,68.5403,68.559,5752.0
2020-01-07 13:40:00,73.45,73.46,73.33,73.34,18308.0,68.5683,68.5776,68.4563,68.4656,18308.0
2020-01-07 13:45:00,73.32,73.42,73.29,73.41,4287.0,68.4469,68.5403,68.4189,68.531,4287.0
2020-01-07 13:50:00,73.41,73.41,73.38,73.4,7204.0,68.531,68.531,68.5029,68.5216,7204.0
2020-01-07 13:55:00,73.41,73.45,73.38,73.4,21725.0,68.531,68.5683,68.5029,68.5216,21725.0
2020-01-07 14:00:00,73.39,73.39,73.21,73.38,4461.0,68.5123,68.5123,68.3442,68.5029,4461.0
2020-01-07 14:05:00,73.41,73.43,73.34,73.39,5350.0,68.531,68.5496,68.4656,68.5123,5350.0
2020-01-07 14:10:00,73.37,73.42,73.36,73.36,8821.0,68.4936,68.5403,68.4843,68.4843,8821.0
2020-01-07 14:15:00,73.35,73.41,73.32,73.4,6218.0,68.4749,68.531,68.4469,68.5216,6218.0
2020-01-07 14:20:00,73.4,73.41,73.38,73.4,10128.0,68.5216,68.531,68.5029,68.5216,10128.0
2020-01-07 14:25:00,73.39,73.39,73.29,73.32,3489.0,68.5123,68.5123,68.4189,68.4469,3489.0
2020-01-07 14:30:00,73.31,73.41,73.3,73.38,7497.0,68.4376,68.531,68.4283,68.5029,7497.0
2020-01-07 14:35:00,73.36,73.37,73.29,73.3,8796.0,68.4843,68.4936,68.4189,68.4283,8796.0
2020-01-07 14:40:00,73.32,73.35,73.31,73.34,6859.0,68.4469,68.4749,68.4376,68.4656,6859.0
2020-01-07 14:45:00,73.34,73.38,73.33,73.36,4842.0,68.4656,68.5029,68.4563,68.4843,4842.0
2020-01-07 14:50:00,73.36,73.43,73.36,73.4,7828.0,68.4843,68.5496,68.4843,68.5216,7828.0
2020-01-07 14:55:00,73.4,73.41,73.14,73.21,10703.0,68.5216,68.531,68.2789,68.3442,10703.0
2020-01-07 15:00:00,73.21,73.21,73.04,73.05,10411.0,68.3442,68.3442,68.1855,68.1949,10411.0
2020-01-07 15:05:00,73.04,73.06,72.99,73.05,7558.0,68.1855,68.2042,68.1389,68.1949,7558.0
2020-01-07 15:10:00,73.06,73.06,72.97,72.99,8193.0,68.2042,68.2042,68.1202,68.1389,8193.0
2020-01-07 15:15:00,72.98,73.01,72.95,72.97,10232.0,68.1295,68.1575,68.1015,68.1202,10232.0
2020-01-07 15:20:00,72.94,73.01,72.88,73.0,9866.0,68.0922,68.1575,68.0362,68.1482,9866.0
2020-01-07 15:25:00,73.0,73.01,72.94,72.98,13253.0,68.1482,68.1575,68.0922,68.1295,13253.0
2020-01-07 15:30:00,72.98,72.98,72.79,72.8,19104.0,68.1295,68.1295,67.9522,67.9615,19104.0
2020-01-07 15:35:00,72.8,72.85,72.75,72.77,14719.0,67.9615,68.0082,67.9148,67.9335,14719.0
2020-01-07 15:40:00,72.77,72.82,72.76,72.8,21584.0,67.9335,67.9802,67.9242,67.9615,21584.0
2020-01-07 15:45:00,72.79,72.79,72.68,72.75,26127.0,67.9522,67.9522,67.8495,67.9148,26127.0
2020-01-07 15:50:00,72.74,72.74,72.52,72.55,39380.0,67.9055,67.9055,67.7001,67.7281,39380.0
2020-01-07 15:55:00,72.56,72.65,72.42,72.43,122683.0,67.7374,67.8215,67.6068,67.6161,122683.0
2020-01-08 09:30:00,70.6,71.32,70.45,70.8,121974.0,65.9077,66.5799,65.7677,66.0944,121974.0
2020-01-08 09:35:00,70.72,71.12,70.52,70.78,37973.0,66.0197,66.3932,65.833,66.0757,37973.0
2020-01-08 09:40:00,70.78,71.25,70.74,71.03,53386.0,66.0757,66.5145,66.0384,66.3091,53386.0
2020-01-08 09:45:00,71.02,71.1,70.97,71.01,36673.0,66.2998,66.3745,66.2531,66.2905,36673.0
2020-01-08 09:50:00,71.0,71.03,70.81,70.88,30315.0,66.2811,66.3091,66.1038,66.1691,30315.0
2020-01-08 09:55:00,70.88,71.05,70.84,70.86,43519.0,66.1691,66.3278,66.1318,66.1504,43519.0
2020-01-08 10:00:00,70.88,70.93,70.82,70.86,19234.0,66.1691,66.2158,66.1131,66.1504,19234.0
2020-01-08 10:05:00,70.86,70.89,70.33,70.34,35538.0,66.1504,66.1784,65.6557,65.665,35538.0
2020-01-08 10:10:00,70.34,70.63,70.3,70.63,17244.0,65.665,65.9357,65.6277,65.9357,17244.0
2020-01-08 10:15:00,70.64,70.68,70.47,70.52,20369.0,65.9451,65.9824,65.7864,65.833,20369.0
2020-01-08 10:20:00,70.52,70.54,70.26,70.34,19336.0,65.833,65.8517,65.5903,65.665,19336.0
2020-01-08 10:25:00,70.35,70.45,70.1,70.11,44480.0,65.6743,65.7677,65.4409,65.4503,44480.0
2020-01-08 10:30:00,70.15,70.2,69.9,69.96,49050.0,65.4876,65.5343,65.2542,65.3102,49050.0
2020-01-08 10:35:00,69.99,70.1,69.98,70.07,12137.0,65.3383,65.4409,65.3289,65.4129,12137.0
2020-01-08 10:40:00,70.06,70.09,69.66,69.77,27829.0,65.4036,65.4316,65.0302,65.1329,27829.0
2020-01-08 10:45:00,69.75,69.98,69.72,69.9,13980.0,65.1142,65.3289,65.0862,65.2542,13980.0
2020-01-08 10:50:00,69.88,69.9,69.72,69.72,31257.0,65.2356,65.2542,65.0862,65.0862,31257.0
2020-01-08 10:55:00,69.74,69.75,69.61,69.65,14195.0,65.1049,65.1142,64.9835,65.0209,14195.0
2020-01-08 11:00:00,69.7,69.88,69.66,69.83,22746.0,65.0675,65.2356,65.0302,65.1889,22746.0
2020-01-08 11:05:00,69.84,70.06,69.83,70.06,10663.0,65.1982,65.4036,65.1889,65.4036,10663.0
2020-01-08 11:10:00,70.07,70.23,70.03,70.23,15106.0,65.4129,65.5623,65.3756,65.5623,15106.0
2020-01-08 11:15:00,70.21,70.32,70.2,70.25,11361.0,65.5436,65.6463,65.5343,65.581,11361.0
2020-01-08 11:20:00,70.23,70.27,70.22,70.24,10722.0,65.5623,65.5996,65.553,65.5716,10722.0
2020-01-08 11:25:00,70.25,70.31,70.03,70.24,34934.0,65.581,65.637,65.3756,65.5716,34934.0
2020-01-08 11:30:00,70.2,70.37,70.07,70.36,23405.0,65.5343,65.693,65.4129,65.6837,23405.0
2020-01-08 11:35:00,70.36,70.62,70.32,70.62,15701.0,65.6837,65.9264,65.6463,65.9264,15701.0
2020-01-08 11:40:00,70.61,70.77,70.61,70.72,25250.0,65.917,66.0664,65.917,66.0197,25250.0
2020-01-08 11:45:00,70.68,70.68,70.32,70.64,50668.0,65.9824,65.9824,65.6463,65.9451,50668.0
2020-01-08 11:50:00,70.62,70.75,70.57,70.7,11326.0,65.9264,66.0477,65.8797,66.0011,11326.0
2020-01-08 11:55:00,70.76,70.76,70.65,70.73,6486.0,66.0571,66.0571,65.9544,66.0291,6486.0
2020-01-08 12:00:00,70.7,70.78,70.7,70.76,7984.0,66.0011,66.0757,66.0011,66.0571,7984.0
2020-01-08 12:05:00,70.76,70.81,70.74,70.81,9472.0,66.0571,66.1038,66.0384,66.1038,9472.0
2020-01-08 12:10:00,70.79,70.87,70.75,70.75,10754.0,66.0851,66.1598,66.0477,66.0477,10754.0
2020-01-08 12:15:00,70.78,70.87,70.78,70.87,2697.0,66.0757,66.1598,66.0757,66.1598,2697.0
2020-01-08 12:20:00,70.87,70.97,70.87,70.94,9986.0,66.1598,66.2531,66.1598,66.2251,9986.0
2020-01-08 12:25:00,70.96,70.96,70.89,70.93,12017.0,66.2438,66.2438,66.1784,66.2158,12017.0
2020-01-08 12:30:00,70.94,71.04,70.91,71.01,8493.0,66.2251,66.3185,66.1971,66.2905,8493.0
2020-01-08 12:35:00,71.02,71.02,70.9,70.93,9006.0,66.2998,66.2998,66.1878,66.2158,9006.0
2020-01-08 12:40:00,70.94,70.94,70.8,70.8,5400.0,66.2251,66.2251,66.0944,66.0944,5400.0
2020-01-08 12:45:00,70.81,70.97,70.81,70.94,5090.0,66.1038,66.2531,66.1038,66.2251,5090.0
2020-01-08 12:50:00,70.94,70.98,70.91,70.97,7033.0,66.2251,66.2625,66.1971,66.2531,7033.0
2020-01-08 12:55:00,70.99,71.06,70.9,70.9,17280.0,66.2718,66.3371,66.1878,66.1878,17280.0
2020-01-08 13:00:00,70.85,70.87,70.77,70.8,10288.0,66.1411,66.1598,66.0664,66.0944,10288.0
2020-01-08 13:05:00,70.77,70.77,70.61,70.62,9986.0,66.0664,66.0664,65.917,65.9264,9986.0
2020-01-08 13:10:00,70.62,70.83,70.62,70.83,4637.0,65.9264,66.1224,65.9264,66.1224,4637.0
2020-01-08 13:15:00,70.81,70.88,70.79,70.8,5577.0,66.1038,66.1691,66.0851,66.0944,5577.0
2020-01-08 13:20:00,70.8,70.86,70.78,70.86,12583.0,66.0944,66.1504,66.0757,66.1504,12583.0
2020-01-08 13:25:00,70.86,70.99,70.86,70.97,4849.0,66.1504,66.2718,66.1504,66.2531,4849.0
2020-01-08 13:30:00,70.98,71.05,70.97,71.04,7768.0,66.2625,66.3278,66.2531,66.3185,7768.0
2020-01-08 13:35:00,71.02,71.09,71.0,71.0,15835.0,66.2998,66.3651,66.2811,66.2811,15835.0
2020-01-08 13:40:00,70.95,70.95,70.82,70.85,13387.0,66.2345,66.2345,66.1131,66.1411,13387.0
2020-01-08 13:45:00,70.85,70.92,70.85,70.91,3221.0,66.1411,66.2064,66.1411,66.1971,3221.0
2020-01-08 13:50:00,70.92,70.93,70.86,70.86,8224.0,66.2064,66.2158,66.1504,66.1504,8224.0
2020-01-08 13:55:00,70.86,70.87,70.78,70.83,15957.0,66.1504,66.1598,66.0757,66.1224,15957.0
2020-01-08 14:00:00,70.83,70.88,70.82,70.85,5596.0,66.1224,66.1691,66.1131,66.1411,5596.0
2020-01-08 14:05:00,70.85,70.96,70.77,70.95,15261.0,66.1411,66.2438,66.0664,66.2345,15261.0
2020-01-08 14:10:00,70.95,70.98,70.8,70.8,7916.0,66.2345,66.2625,66.0944,66.0944,7916.0
2020-01-08 14:15:00,70.82,70.89,70.8,70.87,6331.0,66.1131,66.1784,66.0944,66.1598,6331.0
2020-01-08 14:20:00,70.88,70.97,70.88,70.96,6520.0,66.1691,66.2531,66.1691,66.2438,6520.0
2020-01-08 14:25:00,70.96,71.04,70.96,71.02,6393.0,66.2438,66.3185,66.2438,66.2998,6393.0
2020-01-08 14:30:00,71.05,71.14,71.03,71.14,12815.0,66.3278,66.4118,66.3091,66.4118,12815.0
2020-01-08 14:35:00,71.14,71.2,71.14,71.17,10664.0,66.4118,66.4678,66.4118,66.4398,10664.0
2020-01-08 14:40:00,71.2,71.23,71.12,71.16,16754.0,66.4678,66.4958,66.3932,66.4305,16754.0
2020-01-08 14:45:00,71.18,71.25,71.05,71.15,13745.0,66.4492,66.5145,66.3278,66.4212,13745.0
2020-01-08 14:50:00,71.2,71.21,71.05,71.14,8320.0,66.4678,66.4772,66.3278,66.4118,8320.0
2020-01-08 14:55:00,71.16,71.25,71.04,71.17,23388.0,66.4305,66.5145,66.3185,66.4398,23388.0
2020-01-08 15:00:00,71.15,71.23,71.15,71.17,6109.0,66.4212,66.4958,66.4212,66.4398,6109.0
2020-01-08 15:05:00,71.19,71.33,71.18,71.31,15928.0,66.4585,66.5892,66.4492,66.5705,15928.0
2020-01-08 15:10:00,71.31,71.39,71.31,71.39,7710.0,66.5705,66.6452,66.5705,66.6452,7710.0
2020-01-08 15:15:00,71.37,71.5,71.36,71.48,19298.0,66.6265,66.7479,66.6172,66.7292,19298.0
2020-01-08 15:20:00,71.47,71.5,71.44,71.48,8448.0,66.7199,66.7479,66.6919,66.7292,8448.0
2020-01-08 15:25:00,71.48,71.5,71.47,71.48,15383.0,66.7292,66.7479,66.7199,66.7292,15383.0
2020-01-08 15:30:00,71.49,71.5,71.33,71.34,21021.0,66.7386,66.7479,66.5892,66.5985,21021.0
2020-01-08 15:35:00,71.32,71.45,71.32,71.43,12877.0,66.5799,66.7012,66.5799,66.6825,12877.0
2020-01-08 15:40:00,71.42,71.49,71.4,71.45,18728.0,66.6732,66.7386,66.6545,66.7012,18728.0
2020-01-08 15:45:00,71.46,71.48,71.23,71.23,47095.0,66.7106,66.7292,66.4958,66.4958,47095.0
2020-01-08 15:50:00,71.25,71.28,71.12,71.19,41344.0,66.5145,66.5425,66.3932,66.4585,41344.0
2020-01-08 15:55:00,71.2,71.25,71.04,71.19,90485.0,66.4678,66.5145,66.3185,66.4585,90485.0
2020-01-09 09:30:00,71.32,71.59,71.3,71.3,24245.0,66.5799,66.8319,66.5612,66.5612,24245.0
2020-01-09 09:35:00,71.26,71.32,70.73,70.96,15681.0,66.5238,66.5799,66.0291,66.2438,15681.0
2020-01-09 09:40:00,70.96,71.1,70.93,71.1,6663.0,66.2438,66.3745,66.2158,66.3745,6663.0
2020-01-09 09:45:00,71.04,71.18,70.97,71.18,3606.0,66.3185,66.4492,66.2531,66.4492,3606.0
2020-01-09 09:50:00,71.23,71.31,71.21,71.26,1725.0,66.4958,66.5705,66.4772,66.5238,1725.0
2020-01-09 09:55:00,71.23,71.28,71.09,71.13,4382.0,66.4958,66.5425,66.3651,66.4025,4382.0
2020-01-09 10:00:00,71.13,71.14,70.93,71.02,4681.0,66.4025,66.4118,66.2158,66.2998,4681.0
2020-01-09 10:05:00,71.0,71.11,70.89,71.09,8399.0,66.2811,66.3838,66.1784,66.3651,8399.0
2020-01-09 10:10:00,71.1,71.24,71.07,71.2,10562.0,66.3745,66.5052,66.3465,66.4678,10562.0
2020-01-09 10:15:00,71.19,71.27,71.19,71.2,8070.0,66.4585,66.5332,66.4585,66.4678,8070.0
2020-01-09 10:20:00,71.19,71.24,71.15,71.17,7541.0,66.4585,66.5052,66.4212,66.4398,7541.0
2020-01-09 10:25:00,71.17,71.23,71.01,71.22,10650.0,66.4398,66.4958,66.2905,66.4865,10650.0
2020-01-09 10:30:00,71.23,71.24,71.18,71.2,6613.0,66.4958,66.5052,66.4492,66.4678,6613.0
2020-01-09 10:35:00,71.21,71.25,71.13,71.23,11705.0,66.4772,66.5145,66.4025,66.4958,11705.0
2020-01-09 10:40:00,71.23,71.25,71.16,71.21,10945.0,66.4958,66.5145,66.4305,66.4772,10945.0
2020-01-09 10:45:00,71.21,71.25,71.15,71.22,21476.0,66.4772,66.5145,66.4212,66.4865,21476.0
2020-01-09 10:50:00,71.23,71.51,71.22,71.4,42405.0,66.4958,66.7572,66.4865,66.6545,42405.0
2020-01-09 10:55:00,71.42,71.57,71.42,71.57,8314.0,66.6732,66.8132,66.6732,66.8132,8314.0
2020-01-09 11:00:00,71.56,71.75,71.56,71.67,13163.0,66.8039,66.9813,66.8039,66.9066,13163.0
2020-01-09 11:05:00,71.66,71.79,71.66,71.71,6207.0,66.8973,67.0186,66.8973,66.9439,6207.0
2020-01-09 11:10:00,71.71,71.73,71.66,71.68,7776.0,66.9439,66.9626,66.8973,66.9159,7776.0
2020-01-09 11:15:00,71.69,71.95,71.69,71.95,3992.0,66.9253,67.168,66.9253,67.168,3992.0
2020-01-09 11:20:00,71.91,71.93,71.87,71.9,7592.0,67.1306,67.1493,67.0933,67.1213,7592.0
2020-01-09 11:25:00,71.9,71.9,71.68,71.72,10839.0,67.1213,67.1213,66.9159,66.9533,10839.0
2020-01-09 11:30:00,71.72,71.91,71.7,71.83,18520.0,66.9533,67.1306,66.9346,67.056,18520.0
2020-01-09 11:35:00,71.83,71.92,71.71,71.91,10526.0,67.056,67.14,66.9439,67.1306,10526.0
2020-01-09 11:40:00,71.92,71.97,71.9,71.94,7311.0,67.14,67.1867,67.1213,67.1587,7311.0
2020-01-09 11:45:00,71.96,72.04,71.96,71.98,14223.0,67.1773,67.252,67.1773,67.196,14223.0
2020-01-09 11:50:00,72.01,72.04,71.99,71.99,6095.0,67.224,67.252,67.2053,67.2053,6095.0
2020-01-09 11:55:00,72.01,72.01,71.89,71.92,9700.0,67.224,67.224,67.112,67.14,9700.0
2020-01-09 12:00:00,71.93,72.04,71.91,71.91,13375.0,67.1493,67.252,67.1306,67.1306,13375.0
2020-01-09 12:05:00,71.9,72.01,71.89,72.01,5333.0,67.1213,67.224,67.112,67.224,5333.0
2020-01-09 12:10:00,72.03,72.03,72.01,72.03,4167.0,67.2427,67.2427,67.224,67.2427,4167.0
2020-01-09 12:15:00,72.03,72.03,71.94,71.94,6502.0,67.2427,67.2427,67.1587,67.1587,6502.0
2020-01-09 12:20:00,71.96,71.96,71.8,71.87,9551.0,67.1773,67.1773,67.028,67.0933,9551.0
2020-01-09 12:25:00,71.86,71.86,71.79,71.82,11785.0,67.084,67.084,67.0186,67.0466,11785.0
2020-01-09 12:30:00,71.83,71.83,71.76,71.77,10655.0,67.056,67.056,66.9906,67.0,10655.0
2020-01-09 12:35:00,71.79,71.81,71.76,71.78,6296.0,67.0186,67.0373,66.9906,67.0093,6296.0
2020-01-09 12:40:00,71.81,71.82,71.75,71.77,7746.0,67.0373,67.0466,66.9813,67.0,7746.0
2020-01-09 12:45:00,71.79,71.94,71.78,71.94,8336.0,67.0186,67.1587,67.0093,67.1587,8336.0
2020-01-09 12:50:00,71.93,72.05,71.93,72.05,4418.0,67.1493,67.2613,67.1493,67.2613,4418.0
2020-01-09 12:55:00,72.02,72.1,72.02,72.1,3289.0,67.2333,67.308,67.2333,67.308,3289.0
2020-01-09 13:00:00,72.09,72.28,72.08,72.28,11662.0,67.2987,67.4761,67.2893,67.4761,11662.0
2020-01-09 13:05:00,72.27,72.29,72.25,72.26,8212.0,67.4667,67.4854,67.448,67.4574,8212.0
2020-01-09 13:10:00,72.25,72.38,72.25,72.37,6235.0,67.448,67.5694,67.448,67.5601,6235.0
2020-01-09 13:15:00,72.4,72.47,72.38,72.4,23748.0,67.5881,67.6534,67.5694,67.5881,23748.0
2020-01-09 13:20:00,72.38,72.46,72.27,72.46,9378.0,67.5694,67.6441,67.4667,67.6441,9378.0
2020-01-09 13:25:00,72.45,72.55,72.45,72.54,4781.0,67.6348,67.7281,67.6348,67.7188,4781.0
2020-01-09 13:30:00,72.54,72.57,72.53,72.56,5836.0,67.7188,67.7468,67.7094,67.7374,5836.0
2020-01-09 13:35:00,72.56,72.6,72.54,72.59,11020.0,67.7374,67.7748,67.7188,67.7655,11020.0
2020-01-09 13:40:00,72.61,72.7,72.61,72.7,5626.0,67.7841,67.8681,67.7841,67.8681,5626.0
2020-01-09 13:45:00,72.71,72.74,72.62,72.64,14962.0,67.8775,67.9055,67.7935,67.8121,14962.0
2020-01-09 13:50:00,72.61,72.7,72.61,72.64,7268.0,67.7841,67.8681,67.7841,67.8121,7268.0
2020-01-09 13:55:00,72.67,72.78,72.65,72.76,10904.0,67.8401,67.9428,67.8215,67.9242,10904.0
2020-01-09 14:00:00,72.77,72.86,72.77,72.83,13467.0,67.9335,68.0175,67.9335,67.9895,13467.0
2020-01-09 14:05:00,72.84,72.9,72.82,72.9,5728.0,67.9988,68.0548,67.9802,68.0548,5728.0
2020-01-09 14:10:00,72.91,72.93,72.82,72.83,4602.0,68.0642,68.0829,67.9802,67.9895,4602.0
2020-01-09 14:15:00,72.89,72.92,72.89,72.91,3719.0,68.0455,68.0735,68.0455,68.0642,3719.0
2020-01-09 14:20:00,72.91,72.92,72.79,72.82,11488.0,68.0642,68.0735,67.9522,67.9802,11488.0
2020-01-09 14:25:00,72.84,72.86,72.78,72.78,4000.0,67.9988,68.0175,67.9428,67.9428,4000.0
2020-01-09 14:30:00,72.79,72.81,72.69,72.81,7783.0,67.9522,67.9708,67.8588,67.9708,7783.0
2020-01-09 14:35:00,72.81,72.92,72.81,72.91,6582.0,67.9708,68.0735,67.9708,68.0642,6582.0
2020-01-09 14:40:00,72.92,72.98,72.9,72.95,9570.0,68.0735,68.1295,68.0548,68.1015,9570.0
2020-01-09 14:45:00,72.95,73.0,72.91,72.92,9892.0,68.1015,68.1482,68.0642,68.0735,9892.0
2020-01-09 14:50:00,72.92,72.97,72.87,72.95,9017.0,68.0735,68.1202,68.0268,68.1015,9017.0
2020-01-09 14:55:00,72.96,73.0,72.95,72.98,8300.0,68.1109,68.1482,68.1015,68.1295,8300.0
2020-01-09 15:00:00,72.99,73.07,72.95,73.05,15241.0,68.1389,68.2135,68.1015,68.1949,15241.0
2020-01-09 15:05:00,73.05,73.07,73.02,73.06,6830.0,68.1949,68.2135,68.1669,68.2042,6830.0
2020-01-09 15:10:00,73.04,73.05,72.86,72.86,11860.0,68.1855,68.1949,68.0175,68.0175,11860.0
2020-01-09 15:15:00,72.87,72.9,72.84,72.88,12028.0,68.0268,68.0548,67.9988,68.0362,12028.0
2020-01-09 15:20:00,72.89,72.89,72.81,72.81,6936.0,68.0455,68.0455,67.9708,67.9708,6936.0
2020-01-09 15:25:00,72.81,72.82,72.73,72.75,5580.0,67.9708,67.9802,67.8961,67.9148,5580.0
2020-01-09 15:30:00,72.75,72.79,72.75,72.75,9979.0,67.9148,67.9522,67.9148,67.9148,9979.0
2020-01-09 15:35:00,72.76,72.77,72.58,72.59,15568.0,67.9242,67.9335,67.7561,67.7655,15568.0
2020-01-09 15:40:00,72.59,72.67,72.55,72.57,17864.0,67.7655,67.8401,67.7281,67.7468,17864.0
2020-01-09 15:45:00,72.57,72.63,72.54,72.6,40542.0,67.7468,67.8028,67.7188,67.7748,40542.0
2020-01-09 15:50:00,72.61,72.66,72.58,72.62,39212.0,67.7841,67.8308,67.7561,67.7935,39212.0
2020-01-09 15:55:00,72.61,72.77,72.61,72.75,67013.0,67.7841,67.9335,67.7841,67.9148,67013.0
2020-01-10 09:30:00,73.01,73.36,72.95,73.11,39862.0,68.1575,68.4843,68.1015,68.2509,39862.0
2020-01-10 09:35:00,73.04,73.16,72.9,72.9,23207.0,68.1855,68.2976,68.0548,68.0548,23207.0
2020-01-10 09:40:00,72.97,73.21,72.91,73.08,6158.0,68.1202,68.3442,68.0642,68.2229,6158.0
2020-01-10 09:45:00,73.05,73.21,73.02,73.21,4971.0,68.1949,68.3442,68.1669,68.3442,4971.0
2020-01-10 09:50:00,73.24,73.48,73.23,73.48,11475.0,68.3723,68.5963,68.3629,68.5963,11475.0
2020-01-10 09:55:00,73.43,73.57,73.36,73.36,34932.0,68.5496,68.6803,68.4843,68.4843,34932.0
2020-01-10 10:00:00,73.36,73.52,73.26,73.45,14676.0,68.4843,68.6336,68.3909,68.5683,14676.0
2020-01-10 10:05:00,73.47,73.48,73.29,73.37,7058.0,68.587,68.5963,68.4189,68.4936,7058.0
2020-01-10 10:10:00,73.37,73.6,73.36,73.6,11184.0,68.4936,68.7083,68.4843,68.7083,11184.0
2020-01-10 10:15:00,73.63,73.65,73.49,73.5,8101.0,68.7363,68.755,68.6056,68.615,8101.0
2020-01-10 10:20:00,73.5,73.5,73.42,73.42,4226.0,68.615,68.615,68.5403,68.5403,4226.0
2020-01-10 10:25:00,73.34,73.45,73.26,73.45,5770.0,68.4656,68.5683,68.3909,68.5683,5770.0
2020-01-10 10:30:00,73.45,73.53,73.45,73.52,19692.0,68.5683,68.643,68.5683,68.6336,19692.0
2020-01-10 10:35:00,73.51,73.68,73.47,73.65,21900.0,68.6243,68.783,68.587,68.755,21900.0
2020-01-10 10:40:00,73.67,73.83,73.59,73.59,20655.0,68.7737,68.923,68.699,68.699,20655.0
2020-01-10 10:45:00,73.62,73.64,73.45,73.45,3348.0,68.727,68.7457,68.5683,68.5683,3348.0
2020-01-10 10:50:00,73.47,73.5,73.39,73.45,16910.0,68.587,68.615,68.5123,68.5683,16910.0
2020-01-10 10:55:00,73.45,73.63,73.43,73.43,17493.0,68.5683,68.7363,68.5496,68.5496,17493.0
2020-01-10 11:00:00,73.45,73.5,73.35,73.4,17061.0,68.5683,68.615,68.4749,68.5216,17061.0
2020-01-10 11:05:00,73.41,73.47,73.36,73.47,12285.0,68.531,68.587,68.4843,68.587,12285.0
2020-01-10 11:10:00,73.48,73.5,73.37,73.43,37993.0,68.5963,68.615,68.4936,68.5496,37993.0
2020-01-10 11:15:00,73.42,73.43,73.25,73.4,45571.0,68.5403,68.5496,68.3816,68.5216,45571.0
2020-01-10 11:20:00,73.42,73.42,73.16,73.21,9303.0,68.5403,68.5403,68.2976,68.3442,9303.0
2020-01-10 11:25:00,73.17,73.33,73.17,73.18,6954.0,68.3069,68.4563,68.3069,68.3162,6954.0
2020-01-10 11:30:00,73.17,73.17,73.04,73.06,3463.0,68.3069,68.3069,68.1855,68.2042,3463.0
2020-01-10 11:35:00,73.03,73.05,72.98,72.98,11184.0,68.1762,68.1949,68.1295,68.1295,11184.0
2020-01-10 11:40:00,73.0,73.04,72.95,72.95,15044.0,68.1482,68.1855,68.1015,68.1015,15044.0
2020-01-10 11:45:00,72.96,72.98,72.78,72.82,7803.0,68.1109,68.1295,67.9428,67.9802,7803.0
2020-01-10 11:50:00,72.83,72.96,72.83,72.93,6999.0,67.9895,68.1109,67.9895,68.0829,6999.0
2020-01-10 11:55:00,72.91,72.98,72.9,72.93,38318.0,68.0642,68.1295,68.0548,68.0829,38318.0
2020-01-10 12:00:00,72.93,72.97,72.87,72.96,21048.0,68.0829,68.1202,68.0268,68.1109,21048.0
2020-01-10 12:05:00,72.95,73.03,72.91,73.01,35723.0,68.1015,68.1762,68.0642,68.1575,35723.0
2020-01-10 12:10:00,73.01,73.05,73.0,73.03,10655.0,68.1575,68.1949,68.1482,68.1762,10655.0
2020-01-10 12:15:00,73.01,73.05,73.0,73.04,7630.0,68.1575,68.1949,68.1482,68.1855,7630.0
2020-01-10 12:20:00,73.03,73.05,73.0,73.04,5428.0,68.1762,68.1949,68.1482,68.1855,5428.0
2020-01-10 12:25:00,73.03,73.12,73.03,73.1,5730.0,68.1762,68.2602,68.1762,68.2416,5730.0
2020-01-10 12:30:00,73.09,73.11,73.03,73.08,4115.0,68.2322,68.2509,68.1762,68.2229,4115.0
2020-01-10 12:35:00,73.09,73.1,73.07,73.07,2400.0,68.2322,68.2416,68.2135,68.2135,2400.0
2020-01-10 12:40:00,73.08,73.12,73.04,73.04,7191.0,68.2229,68.2602,68.1855,68.1855,7191.0
2020-01-10 12:45:00,73.07,73.08,73.05,73.07,3518.0,68.2135,68.2229,68.1949,68.2135,3518.0
2020-01-10 12:50:00,73.07,73.08,72.9,72.91,8736.0,68.2135,68.2229,68.0548,68.0642,8736.0
2020-01-10 12:55:00,72.9,73.01,72.89,73.0,4881.0,68.0548,68.1575,68.0455,68.1482,4881.0
2020-01-10 13:00:00,73.0,73.04,73.0,73.03,3683.0,68.1482,68.1855,68.1482,68.1762,3683.0
2020-01-10 13:05:00,73.02,73.02,73.0,73.0,3589.0,68.1669,68.1669,68.1482,68.1482,3589.0
2020-01-10 13:10:00,73.0,73.01,72.88,72.91,11202.0,68.1482,68.1575,68.0362,68.0642,11202.0
2020-01-10 13:15:00,72.91,73.06,72.91,73.03,5429.0,68.0642,68.2042,68.0642,68.1762,5429.0
2020-01-10 13:20:00,73.04,73.05,73.0,73.01,10706.0,68.1855,68.1949,68.1482,68.1575,10706.0
2020-01-10 13:25:00,72.98,73.03,72.98,72.99,9172.0,68.1295,68.1762,68.1295,68.1389,9172.0
2020-01-10 13:30:00,73.01,73.13,72.99,73.12,3594.0,68.1575,68.2696,68.1389,68.2602,3594.0
2020-01-10 13:35:00,73.11,73.15,73.09,73.15,7971.0,68.2509,68.2882,68.2322,68.2882,7971.0
2020-01-10 13:40:00,73.14,73.19,73.11,73.19,5050.0,68.2789,68.3256,68.2509,68.3256,5050.0
2020-01-10 13:45:00,73.18,73.18,73.01,73.01,3181.0,68.3162,68.3162,68.1575,68.1575,3181.0
2020-01-10 13:50:00,73.02,73.02,72.97,72.98,6000.0,68.1669,68.1669,68.1202,68.1295,6000.0
2020-01-10 13:55:00,72.98,72.98,72.85,72.89,16051.0,68.1295,68.1295,68.0082,68.0455,16051.0
2020-01-10 14:00:00,72.89,72.91,72.85,72.86,10043.0,68.0455,68.0642,68.0082,68.0175,10043.0
2020-01-10 14:05:00,72.86,72.89,72.84,72.86,7570.0,68.0175,68.0455,67.9988,68.0175,7570.0
2020-01-10 14:10:00,72.86,72.88,72.69,72.69,19311.0,68.0175,68.0362,67.8588,67.8588,19311.0
2020-01-10 14:15:00,72.68,72.7,72.67,72.69,4882.0,67.8495,67.8681,67.8401,67.8588,4882.0
2020-01-10 14:20:00,72.69,72.71,72.6,72.6,5538.0,67.8588,67.8775,67.7748,67.7748,5538.0
2020-01-10 14:25:00,72.59,72.59,72.47,72.5,10153.0,67.7655,67.7655,67.6534,67.6814,10153.0
2020-01-10 14:30:00,72.5,72.54,72.46,72.54,29024.0,67.6814,67.7188,67.6441,67.7188,29024.0
2020-01-10 14:35:00,72.52,72.61,72.46,72.6,4170.0,67.7001,67.7841,67.6441,67.7748,4170.0
2020-01-10 14:40:00,72.61,72.61,72.46,72.54,9000.0,67.7841,67.7841,67.6441,67.7188,9000.0
2020-01-10 14:45:00,72.51,72.54,72.46,72.5,9977.0,67.6908,67.7188,67.6441,67.6814,9977.0
2020-01-10 14:50:00,72.5,72.52,72.49,72.51,4528.0,67.6814,67.7001,67.6721,67.6908,4528.0
2020-01-10 14:55:00,72.51,72.53,72.47,72.51,7351.0,67.6908,67.7094,67.6534,67.6908,7351.0
2020-01-10 15:00:00,72.5,72.51,72.37,72.45,11608.0,67.6814,67.6908,67.5601,67.6348,11608.0
2020-01-10 15:05:00,72.43,72.43,72.25,72.25,10844.0,67.6161,67.6161,67.448,67.448,10844.0
2020-01-10 15:10:00,72.24,72.3,72.17,72.19,21448.0,67.4387,67.4947,67.3734,67.392,21448.0
2020-01-10 15:15:00,72.19,72.27,72.19,72.23,4905.0,67.392,67.4667,67.392,67.4294,4905.0
2020-01-10 15:20:00,72.24,72.36,72.22,72.36,9136.0,67.4387,67.5507,67.42,67.5507,9136.0
2020-01-10 15:25:00,72.36,72.41,72.31,72.34,10631.0,67.5507,67.5974,67.5041,67.5321,10631.0
2020-01-10 15:30:00,72.33,72.33,72.18,72.2,12299.0,67.5227,67.5227,67.3827,67.4014,12299.0
2020-01-10 15:35:00,72.17,72.18,71.95,72.01,36281.0,67.3734,67.3827,67.168,67.224,36281.0
2020-01-10 15:40:00,72.02,72.05,71.89,71.98,18012.0,67.2333,67.2613,67.112,67.196,18012.0
2020-01-10 15:45:00,71.98,72.06,71.88,71.89,24966.0,67.196,67.2707,67.1026,67.112,24966.0
2020-01-10 15:50:00,71.87,72.05,71.84,72.04,32753.0,67.0933,67.2613,67.0653,67.252,32753.0
2020-01-10 15:55:00,72.02,72.18,72.0,72.08,43099.0,67.2333,67.3827,67.2147,67.2893,43099.0
2020-01-13 09:30:00,72.95,73.76,72.89,73.74,65051.0,68.1015,68.8577,68.0455,68.839,65051.0
2020-01-13 09:35:00,73.71,74.95,73.71,74.55,77695.0,68.811,69.9686,68.811,69.5952,77695.0
2020-01-13 09:40:00,74.55,74.59,73.45,74.0,25990.0,69.5952,69.6325,68.5683,69.0817,25990.0
2020-01-13 09:45:00,74.07,74.35,73.94,74.21,14939.0,69.1471,69.4085,69.0257,69.2778,14939.0
2020-01-13 09:50:00,74.18,74.48,74.08,74.31,26707.0,69.2498,69.5298,69.1564,69.3711,26707.0
2020-01-13 09:55:00,74.34,74.71,74.32,74.66,32760.0,69.3991,69.7446,69.3805,69.6979,32760.0
2020-01-13 10:00:00,74.66,74.87,74.66,74.84,44810.0,69.6979,69.8939,69.6979,69.8659,44810.0
2020-01-13 10:05:00,74.85,75.17,74.84,75.05,89846.0,69.8752,70.174,69.8659,70.062,89846.0
2020-01-13 10:10:00,75.09,75.25,74.89,75.25,30391.0,70.0993,70.2487,69.9126,70.2487,30391.0
2020-01-13 10:15:00,75.21,75.48,75.14,75.39,62871.0,70.2113,70.4634,70.146,70.3794,62871.0
2020-01-13 10:20:00,75.42,75.51,75.29,75.35,56533.0,70.4074,70.4914,70.286,70.342,56533.0
2020-01-13 10:25:00,75.33,75.38,75.18,75.33,33943.0,70.3233,70.37,70.1833,70.3233,33943.0
2020-01-13 10:30:00,75.34,75.5,75.3,75.42,29697.0,70.3327,70.482,70.2953,70.4074,29697.0
2020-01-13 10:35:00,75.41,75.63,75.35,75.56,18818.0,70.398,70.6034,70.342,70.5381,18818.0
2020-01-13 10:40:00,75.54,75.65,75.43,75.44,34595.0,70.5194,70.6221,70.4167,70.426,34595.0
2020-01-13 10:45:00,75.45,75.46,75.19,75.29,48150.0,70.4354,70.4447,70.1926,70.286,48150.0
2020-01-13 10:50:00,75.28,75.51,75.27,75.51,33166.0,70.2767,70.4914,70.2673,70.4914,33166.0
2020-01-13 10:55:00,75.51,75.9,75.49,75.77,35635.0,70.4914,70.8555,70.4727,70.7341,35635.0
2020-01-13 11:00:00,75.78,75.78,75.45,75.59,21211.0,70.7434,70.7434,70.4354,70.5661,21211.0
2020-01-13 11:05:00,75.59,75.71,75.5,75.54,19173.0,70.5661,70.6781,70.482,70.5194,19173.0
2020-01-13 11:10:00,75.53,75.61,75.5,75.51,14425.0,70.5101,70.5847,70.482,70.4914,14425.0
2020-01-13 11:15:00,75.5,75.61,75.47,75.58,24827.0,70.482,70.5847,70.454,70.5567,24827.0
2020-01-13 11:20:00,75.59,75.87,75.53,75.73,46295.0,70.5661,70.8275,70.5101,70.6968,46295.0
2020-01-13 11:25:00,75.73,75.81,75.52,75.61,36123.0,70.6968,70.7714,70.5007,70.5847,36123.0
2020-01-13 11:30:00,75.62,75.63,75.51,75.61,14659.0,70.5941,70.6034,70.4914,70.5847,14659.0
2020-01-13 11:35:00,75.62,75.62,75.49,75.57,19241.0,70.5941,70.5941,70.4727,70.5474,19241.0
2020-01-13 11:40:00,75.59,75.62,75.54,75.62,6902.0,70.5661,70.5941,70.5194,70.5941,6902.0
2020-01-13 11:45:00,75.62,75.66,75.53,75.66,12302.0,70.5941,70.6314,70.5101,70.6314,12302.0
2020-01-13 11:50:00,75.64,75.71,75.57,75.63,19094.0,70.6127,70.6781,70.5474,70.6034,19094.0
2020-01-13 11:55:00,75.62,75.62,75.46,75.46,7682.0,70.5941,70.5941,70.4447,70.4447,7682.0
2020-01-13 12:00:00,75.48,75.51,75.19,75.19,17552.0,70.4634,70.4914,70.1926,70.1926,17552.0
2020-01-13 12:05:00,75.19,75.25,75.1,75.22,14000.0,70.1926,70.2487,70.1086,70.2207,14000.0
2020-01-13 12:10:00,75.23,75.3,75.19,75.25,13154.0,70.23,70.2953,70.1926,70.2487,13154.0
2020-01-13 12:15:00,75.24,75.25,75.12,75.23,14744.0,70.2393,70.2487,70.1273,70.23,14744.0
2020-01-13 12:20:00,75.23,75.23,75.04,75.04,35826.0,70.23,70.23,70.0526,70.0526,35826.0
2020-01-13 12:25:00,75.04,75.13,75.0,75.13,22070.0,70.0526,70.1366,70.0153,70.1366,22070.0
2020-01-13 12:30:00,75.16,75.21,75.12,75.16,33327.0,70.1646,70.2113,70.1273,70.1646,33327.0
2020-01-13 12:35:00,75.15,75.2,74.98,75.03,55762.0,70.1553,70.202,69.9966,70.0433,55762.0
2020-01-13 12:40:00,75.04,75.11,74.92,75.03,20040.0,70.0526,70.118,69.9406,70.0433,20040.0
2020-01-13 12:45:00,75.01,75.08,75.01,75.06,9268.0,70.0246,70.09,70.0246,70.0713,9268.0
2020-01-13 12:50:00,75.09,75.17,75.06,75.1,5083.0,70.0993,70.174,70.0713,70.1086,5083.0
2020-01-13 12:55:00,75.1,75.15,75.08,75.14,5718.0,70.1086,70.1553,70.09,70.146,5718.0
2020-01-13 13:00:00,75.15,75.15,75.07,75.1,9966.0,70.1553,70.1553,70.0806,70.1086,9966.0
2020-01-13 13:05:00,75.14,75.28,75.14,75.28,15472.0,70.146,70.2767,70.146,70.2767,15472.0
2020-01-13 13:10:00,75.25,75.31,75.14,75.15,36627.0,70.2487,70.3047,70.146,70.1553,36627.0
2020-01-13 13:15:00,75.15,75.21,75.14,75.19,6088.0,70.1553,70.2113,70.146,70.1926,6088.0
2020-01-13 13:20:00,75.19,75.34,75.19,75.34,6253.0,70.1926,70.3327,70.1926,70.3327,6253.0
2020-01-13 13:25:00,75.34,75.34,75.25,75.28,15428.0,70.3327,70.3327,70.2487,70.2767,15428.0
2020-01-13 13:30:00,75.28,75.28,75.19,75.24,8347.0,70.2767,70.2767,70.1926,70.2393,8347.0
2020-01-13 13:35:00,75.29,75.29,75.23,75.28,8609.0,70.286,70.286,70.23,70.2767,8609.0
2020-01-13 13:40:00,75.29,75.33,75.26,75.33,6252.0,70.286,70.3233,70.258,70.3233,6252.0
2020-01-13 13:45:00,75.34,75.35,75.25,75.25,12780.0,70.3327,70.342,70.2487,70.2487,12780.0
2020-01-13 13:50:00,75.24,75.36,75.24,75.33,11395.0,70.2393,70.3513,70.2393,70.3233,11395.0
2020-01-13 13:55:00,75.33,75.34,75.23,75.23,14238.0,70.3233,70.3327,70.23,70.23,14238.0
2020-01-13 14:00:00,75.23,75.3,75.19,75.24,12317.0,70.23,70.2953,70.1926,70.2393,12317.0
2020-01-13 14:05:00,75.26,75.41,75.21,75.31,21878.0,70.258,70.398,70.2113,70.3047,21878.0
2020-01-13 14:10:00,75.31,75.44,75.3,75.4,6904.0,70.3047,70.426,70.2953,70.3887,6904.0
2020-01-13 14:15:00,75.4,75.41,75.3,75.32,5987.0,70.3887,70.398,70.2953,70.314,5987.0
2020-01-13 14:20:00,75.32,75.32,75.21,75.28,6114.0,70.314,70.314,70.2113,70.2767,6114.0
2020-01-13 14:25:00,75.25,75.31,75.25,75.31,7235.0,70.2487,70.3047,70.2487,70.3047,7235.0
2020-01-13 14:30:00,75.3,75.39,75.3,75.38,8185.0,70.2953,70.3794,70.2953,70.37,8185.0
2020-01-13 14:35:00,75.4,75.49,75.39,75.49,9325.0,70.3887,70.4727,70.3794,70.4727,9325.0
2020-01-13 14:40:00,75.47,75.6,75.47,75.6,13339.0,70.454,70.5754,70.454,70.5754,13339.0
2020-01-13 14:45:00,75.56,75.63,75.54,75.6,12989.0,70.5381,70.6034,70.5194,70.5754,12989.0
2020-01-13 14:50:00,75.63,75.68,75.61,75.68,10648.0,70.6034,70.6501,70.5847,70.6501,10648.0
2020-01-13 14:55:00,75.68,75.75,75.67,75.73,6455.0,70.6501,70.7154,70.6407,70.6968,6455.0
2020-01-13 15:00:00,75.72,75.74,75.51,75.52,12444.0,70.6874,70.7061,70.4914,70.5007,12444.0
2020-01-13 15:05:00,75.53,75.6,75.53,75.59,7404.0,70.5101,70.5754,70.5101,70.5661,7404.0
2020-01-13 15:10:00,75.59,75.65,75.49,75.49,13510.0,70.5661,70.6221,70.4727,70.4727,13510.0
2020-01-13 15:15:00,75.48,75.52,75.45,75.5,14781.0,70.4634,70.5007,70.4354,70.482,14781.0
2020-01-13 15:20:00,75.49,75.57,75.47,75.54,20854.0,70.4727,70.5474,70.454,70.5194,20854.0
2020-01-13 15:25:00,75.53,75.55,75.43,75.54,14232.0,70.5101,70.5287,70.4167,70.5194,14232.0
2020-01-13 15:30:00,75.54,75.71,75.54,75.71,18979.0,70.5194,70.6781,70.5194,70.6781,18979.0
2020-01-13 15:35:00,75.73,75.75,75.63,75.66,19618.0,70.6968,70.7154,70.6034,70.6314,19618.0
2020-01-13 15:40:00,75.67,75.79,75.66,75.79,26150.0,70.6407,70.7528,70.6314,70.7528,26150.0
2020-01-13 15:45:00,75.78,75.86,75.74,75.85,40296.0,70.7434,70.8181,70.7061,70.8088,40296.0
2020-01-13 15:50:00,75.86,75.94,75.82,75.84,90160.0,70.8181,70.8928,70.7808,70.7994,90160.0
2020-01-13 15:55:00,75.84,76.0,75.8,75.84,187858.0,70.7994,70.9488,70.7621,70.7994,187858.0
2020-01-14 09:30:00,76.22,76.5,76.05,76.48,115739.0,71.1542,71.4156,70.9955,71.3969,115739.0
2020-01-14 09:35:00,76.48,77.71,76.15,77.11,163438.0,71.3969,72.5452,71.0888,71.985,163438.0
2020-01-14 09:40:00,77.09,77.09,76.1,77.09,101426.0,71.9664,71.9664,71.0422,71.9664,101426.0
2020-01-14 09:45:00,77.09,77.09,76.54,76.89,38143.0,71.9664,71.9664,71.4529,71.7797,38143.0
2020-01-14 09:50:00,76.85,76.85,75.92,76.1,96842.0,71.7423,71.7423,70.8741,71.0422,96842.0
2020-01-14 09:55:00,76.1,76.12,75.6,75.83,46170.0,71.0422,71.0608,70.5754,70.7901,46170.0
2020-01-14 10:00:00,75.77,76.45,75.76,76.22,77850.0,70.7341,71.3689,70.7248,71.1542,77850.0
2020-01-14 10:05:00,76.23,76.27,75.65,75.72,79191.0,71.1635,71.2009,70.6221,70.6874,79191.0
2020-01-14 10:10:00,75.67,76.15,75.67,76.15,22863.0,70.6407,71.0888,70.6407,71.0888,22863.0
2020-01-14 10:15:00,76.15,76.49,76.09,76.41,16480.0,71.0888,71.4062,71.0328,71.3316,16480.0
2020-01-14 10:20:00,76.41,76.58,76.35,76.58,12248.0,71.3316,71.4903,71.2756,71.4903,12248.0
2020-01-14 10:25:00,76.55,76.75,76.45,76.55,18235.0,71.4623,71.649,71.3689,71.4623,18235.0
2020-01-14 10:30:00,76.58,76.64,76.48,76.51,31699.0,71.4903,71.5463,71.3969,71.4249,31699.0
2020-01-14 10:35:00,76.52,76.56,76.38,76.52,25246.0,71.4343,71.4716,71.3036,71.4343,25246.0
2020-01-14 10:40:00,76.54,76.68,76.47,76.67,12923.0,71.4529,71.5836,71.3876,71.5743,12923.0
2020-01-14 10:45:00,76.69,76.72,76.56,76.68,63781.0,71.593,71.621,71.4716,71.5836,63781.0
2020-01-14 10:50:00,76.66,76.7,76.34,76.34,11208.0,71.5649,71.6023,71.2662,71.2662,11208.0
2020-01-14 10:55:00,76.37,76.71,76.36,76.63,15389.0,71.2942,71.6116,71.2849,71.5369,15389.0
2020-01-14 11:00:00,76.63,76.63,76.51,76.59,9279.0,71.5369,71.5369,71.4249,71.4996,9279.0
2020-01-14 11:05:00,76.59,76.82,76.53,76.82,29267.0,71.4996,71.7143,71.4436,71.7143,29267.0
2020-01-14 11:10:00,76.84,77.23,76.83,77.11,42522.0,71.733,72.0971,71.7236,71.985,42522.0
2020-01-14 11:15:00,77.14,77.36,77.12,77.34,16281.0,72.013,72.2184,71.9944,72.1998,16281.0
2020-01-14 11:20:00,77.33,77.37,76.96,77.02,33160.0,72.1904,72.2278,71.845,71.901,33160.0
2020-01-14 11:25:00,76.98,77.14,76.76,77.14,23341.0,71.8637,72.013,71.6583,72.013,23341.0
2020-01-14 11:30:00,77.14,77.2,77.06,77.2,7340.0,72.013,72.0691,71.9384,72.0691,7340.0
2020-01-14 11:35:00,77.17,77.4,77.07,77.37,23806.0,72.0411,72.2558,71.9477,72.2278,23806.0
2020-01-14 11:40:00,77.35,77.45,77.34,77.37,14376.0,72.2091,72.3024,72.1998,72.2278,14376.0
2020-01-14 11:45:00,77.38,77.4,77.3,77.4,9083.0,72.2371,72.2558,72.1624,72.2558,9083.0
2020-01-14 11:50:00,77.41,77.53,77.22,77.26,21731.0,72.2651,72.3771,72.0877,72.1251,21731.0
2020-01-14 11:55:00,77.26,77.45,77.23,77.34,7409.0,72.1251,72.3024,72.0971,72.1998,7409.0
2020-01-14 12:00:00,77.36,77.36,77.24,77.3,11210.0,72.2184,72.2184,72.1064,72.1624,11210.0
2020-01-14 12:05:00,77.31,77.33,77.16,77.3,18112.0,72.1717,72.1904,72.0317,72.1624,18112.0
2020-01-14 12:10:00,77.29,77.46,77.29,77.46,16726.0,72.1531,72.3118,72.1531,72.3118,16726.0
2020-01-14 12:15:00,77.44,77.6,77.43,77.57,13172.0,72.2931,72.4425,72.2838,72.4145,13172.0
2020-01-14 12:20:00,77.59,77.7,77.57,77.68,14589.0,72.4331,72.5358,72.4145,72.5172,14589.0
2020-01-14 12:25:00,77.66,77.71,77.57,77.69,17342.0,72.4985,72.5452,72.4145,72.5265,17342.0
2020-01-14 12:30:00,77.67,77.91,77.66,77.85,32169.0,72.5078,72.7319,72.4985,72.6759,32169.0
2020-01-14 12:35:00,77.85,77.89,77.75,77.75,17404.0,72.6759,72.7132,72.5825,72.5825,17404.0
2020-01-14 12:40:00,77.76,77.89,77.65,77.72,33828.0,72.5918,72.7132,72.4891,72.5545,33828.0
2020-01-14 12:45:00,77.71,77.76,77.47,77.7,8478.0,72.5452,72.5918,72.3211,72.5358,8478.0
2020-01-14 12:50:00,77.71,77.8,77.69,77.8,7545.0,72.5452,72.6292,72.5265,72.6292,7545.0
2020-01-14 12:55:00,77.79,77.83,77.77,77.8,9943.0,72.6198,72.6572,72.6012,72.6292,9943.0
2020-01-14 13:00:00,77.8,78.0,77.78,77.98,39215.0,72.6292,72.8159,72.6105,72.7972,39215.0
2020-01-14 13:05:00,77.98,78.16,77.93,78.14,32054.0,72.7972,72.9653,72.7505,72.9466,32054.0
2020-01-14 13:10:00,78.16,78.43,78.13,78.31,71253.0,72.9653,73.2173,72.9372,73.1053,71253.0
2020-01-14 13:15:00,78.29,78.3,78.13,78.28,22489.0,73.0866,73.0959,72.9372,73.0773,22489.0
2020-01-14 13:20:00,78.3,78.33,78.17,78.33,36627.0,73.0959,73.124,72.9746,73.124,36627.0
2020-01-14 13:25:00,78.31,78.52,78.31,78.44,21401.0,73.1053,73.3013,73.1053,73.2266,21401.0
2020-01-14 13:30:00,78.45,78.75,78.45,78.74,56504.0,73.236,73.516,73.236,73.5067,56504.0
2020-01-14 13:35:00,78.74,78.74,78.25,78.67,43556.0,73.5067,73.5067,73.0493,73.4414,43556.0
2020-01-14 13:40:00,78.67,78.78,78.52,78.67,41751.0,73.4414,73.544,73.3013,73.4414,41751.0
2020-01-14 13:45:00,78.66,78.67,78.32,78.49,36854.0,73.432,73.4414,73.1146,73.2733,36854.0
2020-01-14 13:50:00,78.47,78.64,78.42,78.63,32918.0,73.2546,73.4134,73.208,73.404,32918.0
2020-01-14 13:55:00,78.62,78.66,78.43,78.5,23553.0,73.3947,73.432,73.2173,73.2827,23553.0
2020-01-14 14:00:00,78.5,78.52,78.21,78.29,30570.0,73.2827,73.3013,73.0119,73.0866,30570.0
2020-01-14 14:05:00,78.3,78.31,78.1,78.1,43152.0,73.0959,73.1053,72.9092,72.9092,43152.0
2020-01-14 14:10:00,78.12,78.2,77.93,78.1,63226.0,72.9279,73.0026,72.7505,72.9092,63226.0
2020-01-14 14:15:00,78.09,78.11,77.94,77.99,32556.0,72.8999,72.9186,72.7599,72.8066,32556.0
2020-01-14 14:20:00,77.96,78.16,77.96,78.03,83414.0,72.7785,72.9653,72.7785,72.8439,83414.0
2020-01-14 14:25:00,78.07,78.09,77.92,77.95,30171.0,72.8812,72.8999,72.7412,72.7692,30171.0
2020-01-14 14:30:00,77.95,78.06,77.92,78.04,20343.0,72.7692,72.8719,72.7412,72.8532,20343.0
2020-01-14 14:35:00,78.04,78.11,78.03,78.08,19986.0,72.8532,72.9186,72.8439,72.8906,19986.0
2020-01-14 14:40:00,78.07,78.42,78.05,78.42,51972.0,72.8812,73.208,72.8626,73.208,51972.0
2020-01-14 14:45:00,78.42,78.71,78.4,78.67,31004.0,73.208,73.4787,73.1893,73.4414,31004.0
2020-01-14 14:50:00,78.68,78.85,78.66,78.85,38353.0,73.4507,73.6094,73.432,73.6094,38353.0
2020-01-14 14:55:00,78.85,78.87,78.54,78.56,23156.0,73.6094,73.6281,73.32,73.3387,23156.0
2020-01-14 15:00:00,78.56,78.62,78.39,78.61,23274.0,73.3387,73.3947,73.18,73.3853,23274.0
2020-01-14 15:05:00,78.61,78.65,78.4,78.41,53899.0,73.3853,73.4227,73.1893,73.1986,53899.0
2020-01-14 15:10:00,78.42,78.49,78.35,78.37,23306.0,73.208,73.2733,73.1426,73.1613,23306.0
2020-01-14 15:15:00,78.37,78.72,78.36,78.71,22623.0,73.1613,73.488,73.152,73.4787,22623.0
2020-01-14 15:20:00,78.71,78.76,78.53,78.55,20043.0,73.4787,73.5254,73.3107,73.3293,20043.0
2020-01-14 15:25:00,78.55,78.64,78.5,78.52,20300.0,73.3293,73.4134,73.2827,73.3013,20300.0
2020-01-14 15:30:00,78.51,78.58,78.41,78.55,36897.0,73.292,73.3573,73.1986,73.3293,36897.0
2020-01-14 15:35:00,78.55,78.55,78.36,78.42,37332.0,73.3293,73.3293,73.152,73.208,37332.0
2020-01-14 15:40:00,78.43,78.47,78.31,78.31,33996.0,73.2173,73.2546,73.1053,73.1053,33996.0
2020-01-14 15:45:00,78.31,78.38,78.16,78.2,60693.0,73.1053,73.1706,72.9653,73.0026,60693.0
2020-01-14 15:50:00,78.2,78.22,77.84,77.88,89557.0,73.0026,73.0213,72.6665,72.7039,89557.0
2020-01-14 15:55:00,77.88,78.27,77.87,78.17,177139.0,72.7039,73.0679,72.6945,72.9746,177139.0
2020-01-15 09:30:00,78.9,78.9,78.0,78.19,96219.0,73.6561,73.6561,72.8159,72.9933,96219.0
2020-01-15 09:35:00,78.26,78.78,78.21,78.37,14341.0,73.0586,73.544,73.0119,73.1613,14341.0
2020-01-15 09:40:00,78.37,78.83,78.3,78.7,19880.0,73.1613,73.5907,73.0959,73.4694,19880.0
2020-01-15 09:45:00,78.75,79.23,78.7,79.15,41483.0,73.516,73.9641,73.4694,73.8895,41483.0
2020-01-15 09:50:00,79.15,79.39,79.02,79.29,98941.0,73.8895,74.1135,73.7681,74.0201,98941.0
2020-01-15 09:55:00,79.24,79.57,79.08,79.51,34752.0,73.9735,74.2815,73.8241,74.2255,34752.0
2020-01-15 10:00:00,79.51,79.74,79.35,79.4,51107.0,74.2255,74.4402,74.0762,74.1228,51107.0
2020-01-15 10:05:00,79.39,79.42,79.13,79.3,25312.0,74.1135,74.1415,73.8708,74.0295,25312.0
2020-01-15 10:10:00,79.27,79.45,79.15,79.4,24218.0,74.0015,74.1695,73.8895,74.1228,24218.0
2020-01-15 10:15:00,79.42,79.57,79.22,79.49,60824.0,74.1415,74.2815,73.9548,74.2069,60824.0
2020-01-15 10:20:00,79.46,79.46,79.22,79.31,46578.0,74.1789,74.1789,73.9548,74.0388,46578.0
2020-01-15 10:25:00,79.29,79.72,79.29,79.7,38670.0,74.0201,74.4216,74.0201,74.4029,38670.0
2020-01-15 10:30:00,79.72,79.87,79.7,79.87,32126.0,74.4216,74.5616,74.4029,74.5616,32126.0
2020-01-15 10:35:00,79.89,79.89,79.7,79.77,35001.0,74.5803,74.5803,74.4029,74.4682,35001.0
2020-01-15 10:40:00,79.76,79.81,79.7,79.8,25229.0,74.4589,74.5056,74.4029,74.4963,25229.0
2020-01-15 10:45:00,79.82,79.83,79.76,79.83,21843.0,74.5149,74.5243,74.4589,74.5243,21843.0
2020-01-15 10:50:00,79.82,79.92,79.55,79.86,33552.0,74.5149,74.6083,74.2629,74.5523,33552.0
2020-01-15 10:55:00,79.86,79.93,79.72,79.91,23782.0,74.5523,74.6176,74.4216,74.5989,23782.0
2020-01-15 11:00:00,79.92,79.97,79.73,79.97,26520.0,74.6083,74.655,74.4309,74.655,26520.0
2020-01-15 11:05:00,79.97,80.0,79.85,79.92,51162.0,74.655,74.683,74.5429,74.6083,51162.0
2020-01-15 11:10:00,79.92,79.98,79.77,79.98,29265.0,74.6083,74.6643,74.4682,74.6643,29265.0
2020-01-15 11:15:00,79.99,80.17,79.96,80.17,37663.0,74.6736,74.8417,74.6456,74.8417,37663.0
2020-01-15 11:20:00,80.16,80.16,79.96,80.01,38625.0,74.8323,74.8323,74.6456,74.6923,38625.0
2020-01-15 11:25:00,80.04,80.04,79.95,79.97,14814.0,74.7203,74.7203,74.6363,74.655,14814.0
2020-01-15 11:30:00,79.96,80.38,79.96,80.38,21171.0,74.6456,75.0377,74.6456,75.0377,21171.0
2020-01-15 11:35:00,80.37,80.57,80.35,80.45,45291.0,75.0284,75.2151,75.0097,75.1031,45291.0
2020-01-15 11:40:00,80.43,80.46,80.2,80.25,20547.0,75.0844,75.1124,74.8697,74.9163,20547.0
2020-01-15 11:45:00,80.25,80.47,80.22,80.31,62076.0,74.9163,75.1217,74.8883,74.9724,62076.0
2020-01-15 11:50:00,80.34,80.34,80.1,80.15,34162.0,75.0004,75.0004,74.7763,74.823,34162.0
2020-01-15 11:55:00,80.18,80.21,79.98,79.99,17362.0,74.851,74.879,74.6643,74.6736,17362.0
2020-01-15 12:00:00,80.0,80.11,79.95,80.08,13969.0,74.683,74.7857,74.6363,74.7576,13969.0
2020-01-15 12:05:00,80.09,80.29,80.07,80.27,14470.0,74.767,74.9537,74.7483,74.935,14470.0
2020-01-15 12:10:00,80.28,80.46,80.28,80.44,19027.0,74.9444,75.1124,74.9444,75.0937,19027.0
2020-01-15 12:15:00,80.46,80.49,80.29,80.37,21209.0,75.1124,75.1404,74.9537,75.0284,21209.0
2020-01-15 12:20:00,80.37,80.54,80.37,80.48,11569.0,75.0284,75.1871,75.0284,75.1311,11569.0
2020-01-15 12:25:00,80.49,80.5,80.37,80.38,17847.0,75.1404,75.1497,75.0284,75.0377,17847.0
2020-01-15 12:30:00,80.39,80.41,80.34,80.38,14077.0,75.047,75.0657,75.0004,75.0377,14077.0
2020-01-15 12:35:00,80.37,80.53,80.33,80.5,15690.0,75.0284,75.1777,74.991,75.1497,15690.0
2020-01-15 12:40:00,80.5,80.62,80.48,80.5,13206.0,75.1497,75.2618,75.1311,75.1497,13206.0
2020-01-15 12:45:00,80.5,80.54,80.47,80.48,16117.0,75.1497,75.1871,75.1217,75.1311,16117.0
2020-01-15 12:50:00,80.48,80.82,80.47,80.82,46689.0,75.1311,75.4485,75.1217,75.4485,46689.0
2020-01-15 12:55:00,80.82,80.85,80.51,80.53,27447.0,75.4485,75.4765,75.1591,75.1777,27447.0
2020-01-15 13:00:00,80.53,80.73,80.52,80.69,17633.0,75.1777,75.3644,75.1684,75.3271,17633.0
2020-01-15 13:05:00,80.7,80.83,80.7,80.78,24001.0,75.3364,75.4578,75.3364,75.4111,24001.0
2020-01-15 13:10:00,80.79,80.93,80.77,80.91,19836.0,75.4205,75.5512,75.4018,75.5325,19836.0
2020-01-15 13:15:00,80.91,80.92,80.75,80.8,21200.0,75.5325,75.5418,75.3831,75.4298,21200.0
2020-01-15 13:20:00,80.81,80.82,80.61,80.72,12501.0,75.4391,75.4485,75.2524,75.3551,12501.0
2020-01-15 13:25:00,80.69,80.84,80.69,80.83,12944.0,75.3271,75.4671,75.3271,75.4578,12944.0
2020-01-15 13:30:00,80.83,80.92,80.77,80.85,18549.0,75.4578,75.5418,75.4018,75.4765,18549.0
2020-01-15 13:35:00,80.82,80.88,80.72,80.72,11902.0,75.4485,75.5045,75.3551,75.3551,11902.0
2020-01-15 13:40:00,80.73,80.77,80.68,80.7,17685.0,75.3644,75.4018,75.3178,75.3364,17685.0
2020-01-15 13:45:00,80.68,80.7,80.52,80.62,15391.0,75.3178,75.3364,75.1684,75.2618,15391.0
2020-01-15 13:50:00,80.62,80.63,80.53,80.56,12282.0,75.2618,75.2711,75.1777,75.2057,12282.0
2020-01-15 13:55:00,80.56,80.56,80.43,80.46,20148.0,75.2057,75.2057,75.0844,75.1124,20148.0
2020-01-15 14:00:00,80.46,80.51,80.4,80.44,17708.0,75.1124,75.1591,75.0564,75.0937,17708.0
2020-01-15 14:05:00,80.43,80.44,80.26,80.33,30429.0,75.0844,75.0937,74.9257,74.991,30429.0
2020-01-15 14:10:00,80.34,80.37,80.19,80.23,26568.0,75.0004,75.0284,74.8603,74.8977,26568.0
2020-01-15 14:15:00,80.23,80.35,80.15,80.32,14600.0,74.8977,75.0097,74.823,74.9817,14600.0
2020-01-15 14:20:00,80.31,80.34,80.29,80.31,16518.0,74.9724,75.0004,74.9537,74.9724,16518.0
2020-01-15 14:25:00,80.31,80.45,80.29,80.44,14686.0,74.9724,75.1031,74.9537,75.0937,14686.0
2020-01-15 14:30:00,80.44,80.5,80.38,80.5,6638.0,75.0937,75.1497,75.0377,75.1497,6638.0
2020-01-15 14:35:00,80.5,80.55,80.45,80.5,16420.0,75.1497,75.1964,75.1031,75.1497,16420.0
2020-01-15 14:40:00,80.5,80.59,80.47,80.51,11360.0,75.1497,75.2337,75.1217,75.1591,11360.0
2020-01-15 14:45:00,80.48,80.65,80.48,80.59,13450.0,75.1311,75.2898,75.1311,75.2337,13450.0
2020-01-15 14:50:00,80.59,80.62,80.49,80.62,13847.0,75.2337,75.2618,75.1404,75.2618,13847.0
2020-01-15 14:55:00,80.62,80.66,80.55,80.55,11158.0,75.2618,75.2991,75.1964,75.1964,11158.0
2020-01-15 15:00:00,80.57,80.59,80.4,80.41,17041.0,75.2151,75.2337,75.0564,75.0657,17041.0
2020-01-15 15:05:00,80.39,80.43,80.31,80.34,9808.0,75.047,75.0844,74.9724,75.0004,9808.0
2020-01-15 15:10:00,80.32,80.42,80.32,80.35,27687.0,74.9817,75.075,74.9817,75.0097,27687.0
2020-01-15 15:15:00,80.33,80.34,80.2,80.24,19903.0,74.991,75.0004,74.8697,74.907,19903.0
2020-01-15 15:20:00,80.24,80.35,80.24,80.34,18945.0,74.907,75.0097,74.907,75.0004,18945.0
2020-01-15 15:25:00,80.34,80.38,80.26,80.36,45830.0,75.0004,75.0377,74.9257,75.019,45830.0
2020-01-15 15:30:00,80.36,80.36,79.93,79.93,59106.0,75.019,75.019,74.6176,74.6176,59106.0
2020-01-15 15:35:00,79.92,80.03,79.8,79.8,34829.0,74.6083,74.711,74.4963,74.4963,34829.0
2020-01-15 15:40:00,79.8,79.89,79.71,79.86,71631.0,74.4963,74.5803,74.4122,74.5523,71631.0
2020-01-15 15:45:00,79.85,79.94,79.66,79.85,57981.0,74.5429,74.6269,74.3656,74.5429,57981.0
2020-01-15 15:50:00,79.84,80.06,79.82,79.93,57248.0,74.5336,74.739,74.5149,74.6176,57248.0
2020-01-15 15:55:00,79.95,80.16,79.83,80.13,207341.0,74.6363,74.8323,74.5243,74.8043,207341.0
2020-01-16 09:30:00,80.36,81.31,80.36,81.18,100596.0,75.019,75.9059,75.019,75.7845,100596.0
2020-01-16 09:35:00,81.19,81.5,80.54,80.67,47453.0,75.7939,76.0833,75.1871,75.3084,47453.0
2020-01-16 09:40:00,80.75,81.1,80.37,80.37,27940.0,75.3831,75.7099,75.0284,75.0284,27940.0
2020-01-16 09:45:00,80.4,80.42,79.57,79.66,55090.0,75.0564,75.075,74.2815,74.3656,55090.0
2020-01-16 09:50:00,79.74,79.9,78.97,79.14,65179.0,74.4402,74.5896,73.7214,73.8801,65179.0
2020-01-16 09:55:00,79.15,79.55,79.09,79.27,16531.0,73.8895,74.2629,73.8334,74.0015,16531.0
2020-01-16 10:00:00,79.27,79.42,78.77,78.78,39774.0,74.0015,74.1415,73.5347,73.544,39774.0
2020-01-16 10:05:00,78.82,78.96,78.51,78.92,29434.0,73.5814,73.7121,73.292,73.6747,29434.0
2020-01-16 10:10:00,78.92,79.37,78.88,79.26,17837.0,73.6747,74.0948,73.6374,73.9921,17837.0
2020-01-16 10:15:00,79.27,79.31,78.94,78.94,11805.0,74.0015,74.0388,73.6934,73.6934,11805.0
2020-01-16 10:20:00,78.93,79.2,78.8,79.07,18194.0,73.6841,73.9361,73.5627,73.8148,18194.0
2020-01-16 10:25:00,79.11,79.36,79.04,79.27,11857.0,73.8521,74.0855,73.7868,74.0015,11857.0
2020-01-16 10:30:00,79.29,79.3,79.1,79.13,11316.0,74.0201,74.0295,73.8428,73.8708,11316.0
2020-01-16 10:35:00,79.13,79.15,78.92,78.97,11525.0,73.8708,73.8895,73.6747,73.7214,11525.0
2020-01-16 10:40:00,79.04,79.24,78.99,79.12,12461.0,73.7868,73.9735,73.7401,73.8614,12461.0
2020-01-16 10:45:00,79.15,79.29,79.11,79.23,15102.0,73.8895,74.0201,73.8521,73.9641,15102.0
2020-01-16 10:50:00,79.19,79.21,78.94,79.06,15401.0,73.9268,73.9455,73.6934,73.8054,15401.0
2020-01-16 10:55:00,79.06,79.2,79.02,79.14,15634.0,73.8054,73.9361,73.7681,73.8801,15634.0
2020-01-16 11:00:00,79.13,79.13,78.84,78.93,8793.0,73.8708,73.8708,73.6001,73.6841,8793.0
2020-01-16 11:05:00,78.93,79.02,78.77,78.99,24822.0,73.6841,73.7681,73.5347,73.7401,24822.0
2020-01-16 11:10:00,78.97,79.16,78.96,79.16,28989.0,73.7214,73.8988,73.7121,73.8988,28989.0
2020-01-16 11:15:00,79.19,79.38,79.13,79.23,18797.0,73.9268,74.1042,73.8708,73.9641,18797.0
2020-01-16 11:20:00,79.25,79.26,79.1,79.15,15558.0,73.9828,73.9921,73.8428,73.8895,15558.0
2020-01-16 11:25:00,79.18,79.23,79.05,79.21,13231.0,73.9175,73.9641,73.7961,73.9455,13231.0
2020-01-16 11:30:00,79.21,79.37,79.2,79.32,12199.0,73.9455,74.0948,73.9361,74.0482,12199.0
2020-01-16 11:35:00,79.33,79.51,79.29,79.48,7882.0,74.0575,74.2255,74.0201,74.1975,7882.0
2020-01-16 11:40:00,79.48,79.59,79.39,79.55,11380.0,74.1975,74.3002,74.1135,74.2629,11380.0
2020-01-16 11:45:00,79.57,79.65,79.54,79.64,9140.0,74.2815,74.3562,74.2535,74.3469,9140.0
2020-01-16 11:50:00,79.64,79.72,79.61,79.67,10426.0,74.3469,74.4216,74.3189,74.3749,10426.0
2020-01-16 11:55:00,79.67,79.69,79.59,79.67,12809.0,74.3749,74.3936,74.3002,74.3749,12809.0
2020-01-16 12:00:00,79.7,80.21,79.7,80.01,59821.0,74.4029,74.879,74.4029,74.6923,59821.0
2020-01-16 12:05:00,80.02,80.07,79.69,79.81,48195.0,74.7016,74.7483,74.3936,74.5056,48195.0
2020-01-16 12:10:00,79.78,79.91,79.76,79.89,6113.0,74.4776,74.5989,74.4589,74.5803,6113.0
2020-01-16 12:15:00,79.88,80.01,79.75,79.77,26310.0,74.5709,74.6923,74.4496,74.4682,26310.0
2020-01-16 12:20:00,79.79,79.82,79.6,79.63,26147.0,74.4869,74.5149,74.3095,74.3376,26147.0
2020-01-16 12:25:00,79.68,79.69,79.5,79.59,26024.0,74.3842,74.3936,74.2162,74.3002,26024.0
2020-01-16 12:30:00,79.61,80.01,79.61,79.88,50944.0,74.3189,74.6923,74.3189,74.5709,50944.0
2020-01-16 12:35:00,79.86,79.87,79.69,79.76,8242.0,74.5523,74.5616,74.3936,74.4589,8242.0
2020-01-16 12:40:00,79.72,79.78,79.7,79.71,8872.0,74.4216,74.4776,74.4029,74.4122,8872.0
2020-01-16 12:45:00,79.72,79.84,79.7,79.81,11496.0,74.4216,74.5336,74.4029,74.5056,11496.0
2020-01-16 12:50:00,79.81,79.81,79.75,79.76,8961.0,74.5056,74.5056,74.4496,74.4589,8961.0
2020-01-16 12:55:00,79.76,79.83,79.72,79.76,11321.0,74.4589,74.5243,74.4216,74.4589,11321.0
2020-01-16 13:00:00,79.75,79.75,79.5,79.68,12554.0,74.4496,74.4496,74.2162,74.3842,12554.0
2020-01-16 13:05:00,79.66,79.79,79.63,79.75,6340.0,74.3656,74.4869,74.3376,74.4496,6340.0
2020-01-16 13:10:00,79.75,79.84,79.7,79.75,8346.0,74.4496,74.5336,74.4029,74.4496,8346.0
2020-01-16 13:15:00,79.74,80.03,79.74,80.0,16805.0,74.4402,74.711,74.4402,74.683,16805.0
2020-01-16 13:20:00,79.97,80.01,79.92,79.95,2937.0,74.655,74.6923,74.6083,74.6363,2937.0
2020-01-16 13:25:00,79.92,80.0,79.92,79.99,5833.0,74.6083,74.683,74.6083,74.6736,5833.0
2020-01-16 13:30:00,79.98,80.01,79.84,79.98,10436.0,74.6643,74.6923,74.5336,74.6643,10436.0
2020-01-16 13:35:00,79.99,80.17,79.97,80.05,9025.0,74.6736,74.8417,74.655,74.7296,9025.0
2020-01-16 13:40:00,80.04,80.1,79.98,80.1,6903.0,74.7203,74.7763,74.6643,74.7763,6903.0
2020-01-16 13:45:00,80.09,80.15,80.05,80.15,6902.0,74.767,74.823,74.7296,74.823,6902.0
2020-01-16 13:50:00,80.13,80.15,79.91,79.91,5881.0,74.8043,74.823,74.5989,74.5989,5881.0
2020-01-16 13:55:00,79.93,79.99,79.9,79.95,8406.0,74.6176,74.6736,74.5896,74.6363,8406.0
2020-01-16 14:00:00,79.87,79.96,79.84,79.88,5305.0,74.5616,74.6456,74.5336,74.5709,5305.0
2020-01-16 14:05:00,79.91,79.99,79.83,79.84,4091.0,74.5989,74.6736,74.5243,74.5336,4091.0
2020-01-16 14:10:00,79.87,79.89,79.82,79.89,4044.0,74.5616,74.5803,74.5149,74.5803,4044.0
2020-01-16 14:15:00,79.94,80.05,79.84,80.05,9926.0,74.6269,74.7296,74.5336,74.7296,9926.0
2020-01-16 14:20:00,80.07,80.09,79.99,80.0,8023.0,74.7483,74.767,74.6736,74.683,8023.0
2020-01-16 14:25:00,80.0,80.06,79.97,80.04,6596.0,74.683,74.739,74.655,74.7203,6596.0
2020-01-16 14:30:00,80.02,80.08,79.94,80.01,10070.0,74.7016,74.7576,74.6269,74.6923,10070.0
2020-01-16 14:35:00,80.02,80.05,79.99,80.05,8021.0,74.7016,74.7296,74.6736,74.7296,8021.0
2020-01-16 14:40:00,80.08,80.14,80.05,80.12,15444.0,74.7576,74.8137,74.7296,74.795,15444.0
2020-01-16 14:45:00,80.13,80.13,80.07,80.09,17676.0,74.8043,74.8043,74.7483,74.767,17676.0
2020-01-16 14:50:00,80.09,80.21,80.08,80.18,10784.0,74.767,74.879,74.7576,74.851,10784.0
2020-01-16 14:55:00,80.2,80.28,80.16,80.16,8428.0,74.8697,74.9444,74.8323,74.8323,8428.0
2020-01-16 15:00:00,80.16,80.32,80.15,80.16,19118.0,74.8323,74.9817,74.823,74.8323,19118.0
2020-01-16 15:05:00,80.17,80.19,80.09,80.15,16940.0,74.8417,74.8603,74.767,74.823,16940.0
2020-01-16 15:10:00,80.15,80.19,80.12,80.12,17066.0,74.823,74.8603,74.795,74.795,17066.0
2020-01-16 15:15:00,80.14,80.33,80.13,80.3,27660.0,74.8137,74.991,74.8043,74.963,27660.0
2020-01-16 15:20:00,80.31,80.4,80.3,80.38,18179.0,74.9724,75.0564,74.963,75.0377,18179.0
2020-01-16 15:25:00,80.39,80.45,80.38,80.41,17414.0,75.047,75.1031,75.0377,75.0657,17414.0
2020-01-16 15:30:00,80.41,80.44,80.34,80.36,38393.0,75.0657,75.0937,75.0004,75.019,38393.0
2020-01-16 15:35:00,80.34,80.54,80.33,80.54,37915.0,75.0004,75.1871,74.991,75.1871,37915.0
2020-01-16 15:40:00,80.53,80.53,80.36,80.4,25363.0,75.1777,75.1777,75.019,75.0564,25363.0
2020-01-16 15:45:00,80.4,80.47,80.34,80.45,38729.0,75.0564,75.1217,75.0004,75.1031,38729.0
2020-01-16 15:50:00,80.46,80.47,80.37,80.39,50833.0,75.1124,75.1217,75.0284,75.047,50833.0
2020-01-16 15:55:00,80.39,80.43,80.12,80.42,85052.0,75.047,75.0844,74.795,75.075,85052.0
2020-01-17 09:30:00,80.98,81.0,80.22,80.28,115367.0,75.5978,75.6165,74.8883,74.9444,115367.0
2020-01-17 09:35:00,80.28,80.53,80.26,80.47,11373.0,74.9444,75.1777,74.9257,75.1217,11373.0
2020-01-17 09:40:00,80.45,80.73,80.38,80.57,12096.0,75.1031,75.3644,75.0377,75.2151,12096.0
2020-01-17 09:45:00,80.6,81.15,80.56,81.09,28783.0,75.2431,75.7565,75.2057,75.7005,28783.0
2020-01-17 09:50:00,81.14,81.25,80.83,80.97,15359.0,75.7472,75.8499,75.4578,75.5885,15359.0
2020-01-17 09:55:00,80.98,81.3,80.92,81.3,11906.0,75.5978,75.8966,75.5418,75.8966,11906.0
2020-01-17 10:00:00,81.24,81.3,80.89,81.04,32737.0,75.8405,75.8966,75.5138,75.6538,32737.0
2020-01-17 10:05:00,81.06,81.11,80.89,81.0,19526.0,75.6725,75.7192,75.5138,75.6165,19526.0
2020-01-17 10:10:00,81.08,81.16,80.85,80.88,15924.0,75.6912,75.7659,75.4765,75.5045,15924.0
2020-01-17 10:15:00,80.87,80.98,80.59,80.73,19861.0,75.4951,75.5978,75.2337,75.3644,19861.0
2020-01-17 10:20:00,80.72,80.78,80.45,80.53,13941.0,75.3551,75.4111,75.1031,75.1777,13941.0
2020-01-17 10:25:00,80.53,80.59,80.42,80.49,53827.0,75.1777,75.2337,75.075,75.1404,53827.0
2020-01-17 10:30:00,80.48,80.54,80.42,80.54,17909.0,75.1311,75.1871,75.075,75.1871,17909.0
2020-01-17 10:35:00,80.54,80.54,80.07,80.11,25361.0,75.1871,75.1871,74.7483,74.7857,25361.0
2020-01-17 10:40:00,80.13,80.13,80.01,80.02,19150.0,74.8043,74.8043,74.6923,74.7016,19150.0
2020-01-17 10:45:00,80.02,80.27,80.02,80.27,12880.0,74.7016,74.935,74.7016,74.935,12880.0
2020-01-17 10:50:00,80.24,80.29,80.09,80.26,12307.0,74.907,74.9537,74.767,74.9257,12307.0
2020-01-17 10:55:00,80.19,80.31,80.06,80.24,14436.0,74.8603,74.9724,74.739,74.907,14436.0
2020-01-17 11:00:00,80.28,80.28,80.14,80.24,9686.0,74.9444,74.9444,74.8137,74.907,9686.0
2020-01-17 11:05:00,80.23,80.35,80.18,80.27,6362.0,74.8977,75.0097,74.851,74.935,6362.0
2020-01-17 11:10:00,80.2,80.2,79.89,79.92,10816.0,74.8697,74.8697,74.5803,74.6083,10816.0
2020-01-17 11:15:00,79.94,80.02,79.86,79.94,17997.0,74.6269,74.7016,74.5523,74.6269,17997.0
2020-01-17 11:20:00,79.94,79.94,79.77,79.84,6164.0,74.6269,74.6269,74.4682,74.5336,6164.0
2020-01-17 11:25:00,79.85,80.03,79.8,80.03,6748.0,74.5429,74.711,74.4963,74.711,6748.0
2020-01-17 11:30:00,80.01,80.12,79.99,80.08,4720.0,74.6923,74.795,74.6736,74.7576,4720.0
2020-01-17 11:35:00,80.12,80.17,80.06,80.06,4267.0,74.795,74.8417,74.739,74.739,4267.0
2020-01-17 11:40:00,80.07,80.23,80.04,80.2,8046.0,74.7483,74.8977,74.7203,74.8697,8046.0
2020-01-17 11:45:00,80.19,80.26,80.12,80.18,5780.0,74.8603,74.9257,74.795,74.851,5780.0
2020-01-17 11:50:00,80.18,80.32,80.18,80.28,7051.0,74.851,74.9817,74.851,74.9444,7051.0
2020-01-17 11:55:00,80.27,80.35,80.26,80.28,7235.0,74.935,75.0097,74.9257,74.9444,7235.0
2020-01-17 12:00:00,80.27,80.33,80.24,80.32,18151.0,74.935,74.991,74.907,74.9817,18151.0
2020-01-17 12:05:00,80.36,80.36,80.24,80.27,10573.0,75.019,75.019,74.907,74.935,10573.0
2020-01-17 12:10:00,80.29,80.42,80.27,80.42,12231.0,74.9537,75.075,74.935,75.075,12231.0
2020-01-17 12:15:00,80.43,80.46,80.35,80.42,5707.0,75.0844,75.1124,75.0097,75.075,5707.0
2020-01-17 12:20:00,80.4,80.49,80.39,80.46,11440.0,75.0564,75.1404,75.047,75.1124,11440.0
2020-01-17 12:25:00,80.45,80.53,80.45,80.52,9618.0,75.1031,75.1777,75.1031,75.1684,9618.0
2020-01-17 12:30:00,80.52,80.63,80.5,80.58,10958.0,75.1684,75.2711,75.1497,75.2244,10958.0
2020-01-17 12:35:00,80.57,80.7,80.57,80.65,6817.0,75.2151,75.3364,75.2151,75.2898,6817.0
2020-01-17 12:40:00,80.65,80.66,80.6,80.61,21530.0,75.2898,75.2991,75.2431,75.2524,21530.0
2020-01-17 12:45:00,80.62,80.66,80.47,80.59,37499.0,75.2618,75.2991,75.1217,75.2337,37499.0
2020-01-17 12:50:00,80.59,80.69,80.58,80.62,15385.0,75.2337,75.3271,75.2244,75.2618,15385.0
2020-01-17 12:55:00,80.63,80.65,80.61,80.62,3592.0,75.2711,75.2898,75.2524,75.2618,3592.0
2020-01-17 13:00:00,80.63,80.65,80.6,80.62,15620.0,75.2711,75.2898,75.2431,75.2618,15620.0
2020-01-17 13:05:00,80.62,80.73,80.6,80.71,10868.0,75.2618,75.3644,75.2431,75.3458,10868.0
2020-01-17 13:10:00,80.7,80.82,80.63,80.76,51997.0,75.3364,75.4485,75.2711,75.3924,51997.0
2020-01-17 13:15:00,80.76,80.81,80.74,80.81,12793.0,75.3924,75.4391,75.3738,75.4391,12793.0
2020-01-17 13:20:00,80.81,80.82,80.8,80.8,15859.0,75.4391,75.4485,75.4298,75.4298,15859.0
2020-01-17 13:25:00,80.82,80.84,80.8,80.81,9566.0,75.4485,75.4671,75.4298,75.4391,9566.0
2020-01-17 13:30:00,80.8,80.9,80.8,80.86,9316.0,75.4298,75.5231,75.4298,75.4858,9316.0
2020-01-17 13:35:00,80.87,80.92,80.75,80.76,5595.0,75.4951,75.5418,75.3831,75.3924,5595.0
2020-01-17 13:40:00,80.73,80.79,80.66,80.74,6921.0,75.3644,75.4205,75.2991,75.3738,6921.0
2020-01-17 13:45:00,80.73,80.83,80.73,80.8,6499.0,75.3644,75.4578,75.3644,75.4298,6499.0
2020-01-17 13:50:00,80.81,80.91,80.8,80.86,5583.0,75.4391,75.5325,75.4298,75.4858,5583.0
2020-01-17 13:55:00,80.83,80.9,80.74,80.77,17805.0,75.4578,75.5231,75.3738,75.4018,17805.0
2020-01-17 14:00:00,80.78,80.78,80.64,80.75,10403.0,75.4111,75.4111,75.2804,75.3831,10403.0
2020-01-17 14:05:00,80.73,80.8,80.72,80.75,8831.0,75.3644,75.4298,75.3551,75.3831,8831.0
2020-01-17 14:10:00,80.76,80.84,80.72,80.82,7277.0,75.3924,75.4671,75.3551,75.4485,7277.0
2020-01-17 14:15:00,80.82,80.92,80.8,80.92,14915.0,75.4485,75.5418,75.4298,75.5418,14915.0
2020-01-17 14:20:00,80.92,80.93,80.84,80.84,5833.0,75.5418,75.5512,75.4671,75.4671,5833.0
2020-01-17 14:25:00,80.84,80.86,80.78,80.82,4314.0,75.4671,75.4858,75.4111,75.4485,4314.0
2020-01-17 14:30:00,80.8,80.8,80.74,80.79,4296.0,75.4298,75.4298,75.3738,75.4205,4296.0
2020-01-17 14:35:00,80.8,80.82,80.71,80.81,7223.0,75.4298,75.4485,75.3458,75.4391,7223.0
2020-01-17 14:40:00,80.82,80.83,80.72,80.78,7718.0,75.4485,75.4578,75.3551,75.4111,7718.0
2020-01-17 14:45:00,80.81,80.91,80.8,80.87,22518.0,75.4391,75.5325,75.4298,75.4951,22518.0
2020-01-17 14:50:00,80.87,80.92,80.78,80.86,9921.0,75.4951,75.5418,75.4111,75.4858,9921.0
2020-01-17 14:55:00,80.86,80.94,80.85,80.91,6016.0,75.4858,75.5605,75.4765,75.5325,6016.0
2020-01-17 15:00:00,80.9,80.92,80.84,80.86,9337.0,75.5231,75.5418,75.4671,75.4858,9337.0
2020-01-17 15:05:00,80.88,80.88,80.77,80.77,11588.0,75.5045,75.5045,75.4018,75.4018,11588.0
2020-01-17 15:10:00,80.78,80.84,80.67,80.83,15569.0,75.4111,75.4671,75.3084,75.4578,15569.0
2020-01-17 15:15:00,80.83,80.87,80.78,80.79,8700.0,75.4578,75.4951,75.4111,75.4205,8700.0
2020-01-17 15:20:00,80.78,80.84,80.77,80.81,13187.0,75.4111,75.4671,75.4018,75.4391,13187.0
2020-01-17 15:25:00,80.81,80.89,80.79,80.86,20597.0,75.4391,75.5138,75.4205,75.4858,20597.0
2020-01-17 15:30:00,80.84,80.95,80.84,80.92,30801.0,75.4671,75.5698,75.4671,75.5418,30801.0
2020-01-17 15:35:00,80.92,80.97,80.91,80.94,20891.0,75.5418,75.5885,75.5325,75.5605,20891.0
2020-01-17 15:40:00,80.94,81.02,80.91,80.94,39509.0,75.5605,75.6352,75.5325,75.5605,39509.0
2020-01-17 15:45:00,80.93,80.93,80.82,80.83,38734.0,75.5512,75.5512,75.4485,75.4578,38734.0
2020-01-17 15:50:00,80.84,80.93,80.81,80.92,51122.0,75.4671,75.5512,75.4391,75.5418,51122.0
2020-01-17 15:55:00,80.94,80.99,80.81,80.89,115973.0,75.5605,75.6072,75.4391,75.5138,115973.0
2020-01-21 09:30:00,80.8,81.0,80.63,80.93,76734.0,75.4298,75.6165,75.2711,75.5512,76734.0
2020-01-21 09:35:00,80.85,81.0,80.8,80.92,19696.0,75.4765,75.6165,75.4298,75.5418,19696.0
2020-01-21 09:40:00,80.91,80.91,80.61,80.73,49728.0,75.5325,75.5325,75.2524,75.3644,49728.0
2020-01-21 09:45:00,80.7,80.99,80.65,80.99,27448.0,75.3364,75.6072,75.2898,75.6072,27448.0
2020-01-21 09:50:00,80.9,81.1,80.87,81.1,18019.0,75.5231,75.7099,75.4951,75.7099,18019.0
2020-01-21 09:55:00,81.11,81.33,81.03,81.32,16603.0,75.7192,75.9246,75.6445,75.9152,16603.0
2020-01-21 10:00:00,81.27,81.3,80.97,81.06,33455.0,75.8686,75.8966,75.5885,75.6725,33455.0
2020-01-21 10:05:00,81.0,81.05,80.91,81.05,20588.0,75.6165,75.6632,75.5325,75.6632,20588.0
2020-01-21 10:10:00,81.09,81.18,80.93,80.94,8225.0,75.7005,75.7845,75.5512,75.5605,8225.0
2020-01-21 10:15:00,80.93,81.04,80.91,80.98,27451.0,75.5512,75.6538,75.5325,75.5978,27451.0
2020-01-21 10:20:00,80.98,80.98,80.78,80.81,70322.0,75.5978,75.5978,75.4111,75.4391,70322.0
2020-01-21 10:25:00,80.8,81.01,80.78,80.97,12502.0,75.4298,75.6258,75.4111,75.5885,12502.0
2020-01-21 10:30:00,80.96,80.97,80.81,80.86,12668.0,75.5792,75.5885,75.4391,75.4858,12668.0
2020-01-21 10:35:00,80.81,80.92,80.8,80.85,25409.0,75.4391,75.5418,75.4298,75.4765,25409.0
2020-01-21 10:40:00,80.86,80.89,80.69,80.69,23643.0,75.4858,75.5138,75.3271,75.3271,23643.0
2020-01-21 10:45:00,80.71,80.82,80.58,80.67,19921.0,75.3458,75.4485,75.2244,75.3084,19921.0
2020-01-21 10:50:00,80.67,80.85,80.65,80.75,20557.0,75.3084,75.4765,75.2898,75.3831,20557.0
2020-01-21 10:55:00,80.73,80.83,80.64,80.64,34568.0,75.3644,75.4578,75.2804,75.2804,34568.0
2020-01-21 11:00:00,80.66,80.8,80.66,80.72,9613.0,75.2991,75.4298,75.2991,75.3551,9613.0
2020-01-21 11:05:00,80.71,80.85,80.68,80.82,13802.0,75.3458,75.4765,75.3178,75.4485,13802.0
2020-01-21 11:10:00,80.83,80.84,80.7,80.8,24435.0,75.4578,75.4671,75.3364,75.4298,24435.0
2020-01-21 11:15:00,80.8,80.89,80.69,80.79,27433.0,75.4298,75.5138,75.3271,75.4205,27433.0
2020-01-21 11:20:00,80.81,80.86,80.73,80.8,13836.0,75.4391,75.4858,75.3644,75.4298,13836.0
2020-01-21 11:25:00,80.8,80.99,80.77,80.91,23616.0,75.4298,75.6072,75.4018,75.5325,23616.0
2020-01-21 11:30:00,80.92,80.97,80.8,80.82,5751.0,75.5418,75.5885,75.4298,75.4485,5751.0
2020-01-21 11:35:00,80.83,81.0,80.82,80.98,10706.0,75.4578,75.6165,75.4485,75.5978,10706.0
2020-01-21 11:40:00,81.01,81.1,80.91,80.92,10434.0,75.6258,75.7099,75.5325,75.5418,10434.0
2020-01-21 11:45:00,80.91,81.08,80.91,81.08,7056.0,75.5325,75.6912,75.5325,75.6912,7056.0
2020-01-21 11:50:00,81.07,81.23,81.06,81.21,10273.0,75.6818,75.8312,75.6725,75.8125,10273.0
2020-01-21 11:55:00,81.25,81.32,81.15,81.15,8110.0,75.8499,75.9152,75.7565,75.7565,8110.0
2020-01-21 12:00:00,81.17,81.24,81.13,81.22,4427.0,75.7752,75.8405,75.7379,75.8219,4427.0
2020-01-21 12:05:00,81.21,81.23,81.13,81.2,7646.0,75.8125,75.8312,75.7379,75.8032,7646.0
2020-01-21 12:10:00,81.16,81.24,81.11,81.24,6672.0,75.7659,75.8405,75.7192,75.8405,6672.0
2020-01-21 12:15:00,81.22,81.28,81.21,81.27,7746.0,75.8219,75.8779,75.8125,75.8686,7746.0
2020-01-21 12:20:00,81.26,81.37,81.24,81.29,13316.0,75.8592,75.9619,75.8405,75.8872,13316.0
2020-01-21 12:25:00,81.28,81.3,81.2,81.21,5731.0,75.8779,75.8966,75.8032,75.8125,5731.0
2020-01-21 12:30:00,81.23,81.32,81.23,81.32,6976.0,75.8312,75.9152,75.8312,75.9152,6976.0
2020-01-21 12:35:00,81.31,81.34,81.21,81.32,8980.0,75.9059,75.9339,75.8125,75.9152,8980.0
2020-01-21 12:40:00,81.35,81.4,81.29,81.34,9574.0,75.9432,75.9899,75.8872,75.9339,9574.0
2020-01-21 12:45:00,81.31,81.32,81.25,81.32,3090.0,75.9059,75.9152,75.8499,75.9152,3090.0
2020-01-21 12:50:00,81.33,81.38,81.3,81.3,5220.0,75.9246,75.9712,75.8966,75.8966,5220.0
2020-01-21 12:55:00,81.27,81.3,81.23,81.27,7265.0,75.8686,75.8966,75.8312,75.8686,7265.0
2020-01-21 13:00:00,81.28,81.29,81.15,81.22,5992.0,75.8779,75.8872,75.7565,75.8219,5992.0
2020-01-21 13:05:00,81.21,81.26,81.15,81.24,5904.0,75.8125,75.8592,75.7565,75.8405,5904.0
2020-01-21 13:10:00,81.26,81.28,81.22,81.27,7729.0,75.8592,75.8779,75.8219,75.8686,7729.0
2020-01-21 13:15:00,81.28,81.32,81.07,81.18,21606.0,75.8779,75.9152,75.6818,75.7845,21606.0
2020-01-21 13:20:00,81.18,81.18,81.05,81.16,13668.0,75.7845,75.7845,75.6632,75.7659,13668.0
2020-01-21 13:25:00,81.18,81.21,81.08,81.16,8233.0,75.7845,75.8125,75.6912,75.7659,8233.0
2020-01-21 13:30:00,81.15,81.17,81.01,81.09,8399.0,75.7565,75.7752,75.6258,75.7005,8399.0
2020-01-21 13:35:00,81.08,81.09,80.97,81.0,6506.0,75.6912,75.7005,75.5885,75.6165,6506.0
2020-01-21 13:40:00,81.0,81.04,80.92,81.02,7103.0,75.6165,75.6538,75.5418,75.6352,7103.0
2020-01-21 13:45:00,81.02,81.03,80.93,80.99,4993.0,75.6352,75.6445,75.5512,75.6072,4993.0
2020-01-21 13:50:00,81.02,81.11,81.02,81.09,17308.0,75.6352,75.7192,75.6352,75.7005,17308.0
2020-01-21 13:55:00,81.09,81.17,81.08,81.1,12475.0,75.7005,75.7752,75.6912,75.7099,12475.0
2020-01-21 14:00:00,81.09,81.14,81.05,81.13,8580.0,75.7005,75.7472,75.6632,75.7379,8580.0
2020-01-21 14:05:00,81.12,81.17,81.09,81.17,10202.0,75.7285,75.7752,75.7005,75.7752,10202.0
2020-01-21 14:10:00,81.19,81.25,81.15,81.19,6649.0,75.7939,75.8499,75.7565,75.7939,6649.0
2020-01-21 14:15:00,81.2,81.28,81.16,81.24,6672.0,75.8032,75.8779,75.7659,75.8405,6672.0
2020-01-21 14:20:00,81.24,81.28,81.15,81.28,10578.0,75.8405,75.8779,75.7565,75.8779,10578.0
2020-01-21 14:25:00,81.25,81.28,81.21,81.25,8893.0,75.8499,75.8779,75.8125,75.8499,8893.0
2020-01-21 14:30:00,81.23,81.28,81.22,81.26,14703.0,75.8312,75.8779,75.8219,75.8592,14703.0
2020-01-21 14:35:00,81.28,81.36,81.26,81.29,6215.0,75.8779,75.9526,75.8592,75.8872,6215.0
2020-01-21 14:40:00,81.29,81.37,81.26,81.37,4783.0,75.8872,75.9619,75.8592,75.9619,4783.0
2020-01-21 14:45:00,81.37,81.37,81.25,81.29,11800.0,75.9619,75.9619,75.8499,75.8872,11800.0
2020-01-21 14:50:00,81.28,81.33,81.26,81.32,8451.0,75.8779,75.9246,75.8592,75.9152,8451.0
2020-01-21 14:55:00,81.31,81.32,81.25,81.27,13584.0,75.9059,75.9152,75.8499,75.8686,13584.0
2020-01-21 15:00:00,81.27,81.39,81.26,81.38,10939.0,75.8686,75.9806,75.8592,75.9712,10939.0
2020-01-21 15:05:00,81.4,81.4,81.3,81.38,8497.0,75.9899,75.9899,75.8966,75.9712,8497.0
2020-01-21 15:10:00,81.39,81.42,81.33,81.33,8871.0,75.9806,76.0086,75.9246,75.9246,8871.0
2020-01-21 15:15:00,81.33,81.35,81.25,81.26,8666.0,75.9246,75.9432,75.8499,75.8592,8666.0
2020-01-21 15:20:00,81.26,81.32,81.24,81.31,20270.0,75.8592,75.9152,75.8405,75.9059,20270.0
2020-01-21 15:25:00,81.3,81.31,81.25,81.26,10801.0,75.8966,75.9059,75.8499,75.8592,10801.0
2020-01-21 15:30:00,81.26,81.29,81.19,81.22,44130.0,75.8592,75.8872,75.7939,75.8219,44130.0
2020-01-21 15:35:00,81.21,81.25,81.15,81.23,29954.0,75.8125,75.8499,75.7565,75.8312,29954.0
2020-01-21 15:40:00,81.23,81.26,81.2,81.22,49041.0,75.8312,75.8592,75.8032,75.8219,49041.0
2020-01-21 15:45:00,81.23,81.28,81.2,81.24,60830.0,75.8312,75.8779,75.8032,75.8405,60830.0
2020-01-21 15:50:00,81.22,81.26,81.22,81.24,77365.0,75.8219,75.8592,75.8219,75.8405,77365.0
2020-01-21 15:55:00,81.24,81.33,81.22,81.33,127841.0,75.8405,75.9246,75.8219,75.9246,127841.0
2020-01-22 09:30:00,81.18,81.95,81.18,81.9,74786.0,75.7845,76.5034,75.7845,76.4567,74786.0
2020-01-22 09:35:00,81.81,81.96,81.71,81.74,33882.0,76.3727,76.5127,76.2793,76.3073,33882.0
2020-01-22 09:40:00,81.73,81.83,81.55,81.82,60713.0,76.298,76.3913,76.1299,76.382,60713.0
2020-01-22 09:45:00,81.77,81.81,81.52,81.57,17156.0,76.3353,76.3727,76.1019,76.1486,17156.0
2020-01-22 09:50:00,81.51,81.65,81.5,81.57,20281.0,76.0926,76.2233,76.0833,76.1486,20281.0
2020-01-22 09:55:00,81.64,81.67,81.5,81.67,6411.0,76.214,76.242,76.0833,76.242,6411.0
2020-01-22 10:00:00,81.59,81.62,81.51,81.51,14045.0,76.1673,76.1953,76.0926,76.0926,14045.0
2020-01-22 10:05:00,81.5,81.54,81.13,81.22,38563.0,76.0833,76.1206,75.7379,75.8219,38563.0
2020-01-22 10:10:00,81.25,81.31,81.09,81.2,15709.0,75.8499,75.9059,75.7005,75.8032,15709.0
2020-01-22 10:15:00,81.12,81.25,81.06,81.09,25331.0,75.7285,75.8499,75.6725,75.7005,25331.0
2020-01-22 10:20:00,81.07,81.08,80.77,80.91,18296.0,75.6818,75.6912,75.4018,75.5325,18296.0
2020-01-22 10:25:00,80.95,81.0,80.91,80.94,14384.0,75.5698,75.6165,75.5325,75.5605,14384.0
2020-01-22 10:30:00,80.94,81.06,80.89,81.0,30556.0,75.5605,75.6725,75.5138,75.6165,30556.0
2020-01-22 10:35:00,81.0,81.15,80.95,81.15,14986.0,75.6165,75.7565,75.5698,75.7565,14986.0
2020-01-22 10:40:00,81.15,81.19,81.07,81.1,11626.0,75.7565,75.7939,75.6818,75.7099,11626.0
2020-01-22 10:45:00,81.09,81.29,81.09,81.11,10078.0,75.7005,75.8872,75.7005,75.7192,10078.0
2020-01-22 10:50:00,81.12,81.21,81.09,81.21,8797.0,75.7285,75.8125,75.7005,75.8125,8797.0
2020-01-22 10:55:00,81.19,81.21,80.96,80.96,6835.0,75.7939,75.8125,75.5792,75.5792,6835.0
2020-01-22 11:00:00,80.96,81.04,80.86,80.97,18051.0,75.5792,75.6538,75.4858,75.5885,18051.0
2020-01-22 11:05:00,80.95,81.0,80.89,80.99,4850.0,75.5698,75.6165,75.5138,75.6072,4850.0
2020-01-22 11:10:00,81.05,81.05,80.98,81.0,12871.0,75.6632,75.6632,75.5978,75.6165,12871.0
2020-01-22 11:15:00,81.0,81.02,80.86,80.97,12213.0,75.6165,75.6352,75.4858,75.5885,12213.0
2020-01-22 11:20:00,80.97,81.15,80.92,81.04,13072.0,75.5885,75.7565,75.5418,75.6538,13072.0
2020-01-22 11:25:00,81.06,81.06,80.96,81.02,7343.0,75.6725,75.6725,75.5792,75.6352,7343.0
2020-01-22 11:30:00,81.03,81.07,80.97,81.03,7714.0,75.6445,75.6818,75.5885,75.6445,7714.0
2020-01-22 11:35:00,81.03,81.05,80.97,81.01,4623.0,75.6445,75.6632,75.5885,75.6258,4623.0
2020-01-22 11:40:00,80.98,81.13,80.98,81.05,8163.0,75.5978,75.7379,75.5978,75.6632,8163.0
2020-01-22 11:45:00,81.05,81.08,81.02,81.04,7316.0,75.6632,75.6912,75.6352,75.6538,7316.0
2020-01-22 11:50:00,81.02,81.25,80.96,81.14,16077.0,75.6352,75.8499,75.5792,75.7472,16077.0
2020-01-22 11:55:00,81.14,81.19,81.08,81.18,24109.0,75.7472,75.7939,75.6912,75.7845,24109.0
2020-01-22 12:00:00,81.2,81.27,81.16,81.25,8597.0,75.8032,75.8686,75.7659,75.8499,8597.0
2020-01-22 12:05:00,81.24,81.33,81.23,81.31,5791.0,75.8405,75.9246,75.8312,75.9059,5791.0
2020-01-22 12:10:00,81.31,81.37,81.3,81.3,8311.0,75.9059,75.9619,75.8966,75.8966,8311.0
2020-01-22 12:15:00,81.3,81.34,81.12,81.12,7244.0,75.8966,75.9339,75.7285,75.7285,7244.0
2020-01-22 12:20:00,81.11,81.12,81.03,81.11,14782.0,75.7192,75.7285,75.6445,75.7192,14782.0
2020-01-22 12:25:00,81.09,81.18,81.06,81.14,6301.0,75.7005,75.7845,75.6725,75.7472,6301.0
2020-01-22 12:30:00,81.15,81.15,81.1,81.11,4466.0,75.7565,75.7565,75.7099,75.7192,4466.0
2020-01-22 12:35:00,81.12,81.25,81.1,81.25,15274.0,75.7285,75.8499,75.7099,75.8499,15274.0
2020-01-22 12:40:00,81.23,81.26,81.2,81.23,5500.0,75.8312,75.8592,75.8032,75.8312,5500.0
2020-01-22 12:45:00,81.25,81.29,81.19,81.29,7262.0,75.8499,75.8872,75.7939,75.8872,7262.0
2020-01-22 12:50:00,81.29,81.31,81.26,81.28,2655.0,75.8872,75.9059,75.8592,75.8779,2655.0
2020-01-22 12:55:00,81.29,81.31,81.21,81.23,2645.0,75.8872,75.9059,75.8125,75.8312,2645.0
2020-01-22 13:00:00,81.25,81.32,81.25,81.28,5506.0,75.8499,75.9152,75.8499,75.8779,5506.0
2020-01-22 13:05:00,81.28,81.38,81.27,81.38,5960.0,75.8779,75.9712,75.8686,75.9712,5960.0
2020-01-22 13:10:00,81.38,81.38,81.3,81.34,5664.0,75.9712,75.9712,75.8966,75.9339,5664.0
2020-01-22 13:15:00,81.33,81.46,81.32,81.45,5166.0,75.9246,76.0459,75.9152,76.0366,5166.0
2020-01-22 13:20:00,81.45,81.5,81.43,81.5,5401.0,76.0366,76.0833,76.0179,76.0833,5401.0
2020-01-22 13:25:00,81.51,81.57,81.46,81.53,4629.0,76.0926,76.1486,76.0459,76.1113,4629.0
2020-01-22 13:30:00,81.53,81.53,81.44,81.51,6354.0,76.1113,76.1113,76.0273,76.0926,6354.0
2020-01-22 13:35:00,81.52,81.73,81.52,81.73,7489.0,76.1019,76.298,76.1019,76.298,7489.0
2020-01-22 13:40:00,81.72,81.73,81.69,81.7,4164.0,76.2886,76.298,76.2606,76.27,4164.0
2020-01-22 13:45:00,81.67,81.67,81.53,81.56,7262.0,76.242,76.242,76.1113,76.1393,7262.0
2020-01-22 13:50:00,81.56,81.58,81.5,81.52,6552.0,76.1393,76.1579,76.0833,76.1019,6552.0
2020-01-22 13:55:00,81.5,81.57,81.48,81.56,14170.0,76.0833,76.1486,76.0646,76.1393,14170.0
2020-01-22 14:00:00,81.57,81.68,81.53,81.67,23942.0,76.1486,76.2513,76.1113,76.242,23942.0
2020-01-22 14:05:00,81.66,81.67,81.53,81.54,9007.0,76.2326,76.242,76.1113,76.1206,9007.0
2020-01-22 14:10:00,81.56,81.56,81.42,81.49,13733.0,76.1393,76.1393,76.0086,76.0739,13733.0
2020-01-22 14:15:00,81.48,81.48,81.42,81.44,7740.0,76.0646,76.0646,76.0086,76.0273,7740.0
2020-01-22 14:20:00,81.44,81.46,81.38,81.39,8424.0,76.0273,76.0459,75.9712,75.9806,8424.0
2020-01-22 14:25:00,81.39,81.46,81.38,81.39,22416.0,75.9806,76.0459,75.9712,75.9806,22416.0
2020-01-22 14:30:00,81.39,81.44,81.36,81.44,16070.0,75.9806,76.0273,75.9526,76.0273,16070.0
2020-01-22 14:35:00,81.44,81.53,81.42,81.44,9593.0,76.0273,76.1113,76.0086,76.0273,9593.0
2020-01-22 14:40:00,81.46,81.46,81.26,81.26,11712.0,76.0459,76.0459,75.8592,75.8592,11712.0
2020-01-22 14:45:00,81.19,81.3,81.18,81.27,7207.0,75.7939,75.8966,75.7845,75.8686,7207.0
2020-01-22 14:50:00,81.26,81.32,81.26,81.29,6950.0,75.8592,75.9152,75.8592,75.8872,6950.0
2020-01-22 14:55:00,81.29,81.38,81.16,81.36,16152.0,75.8872,75.9712,75.7659,75.9526,16152.0
2020-01-22 15:00:00,81.34,81.34,81.22,81.31,8076.0,75.9339,75.9339,75.8219,75.9059,8076.0
2020-01-22 15:05:00,81.31,81.33,81.2,81.2,68266.0,75.9059,75.9246,75.8032,75.8032,68266.0
2020-01-22 15:10:00,81.18,81.27,81.12,81.24,18613.0,75.7845,75.8686,75.7285,75.8405,18613.0
2020-01-22 15:15:00,81.25,81.31,81.23,81.31,17029.0,75.8499,75.9059,75.8312,75.9059,17029.0
2020-01-22 15:20:00,81.29,81.32,81.18,81.2,14341.0,75.8872,75.9152,75.7845,75.8032,14341.0
2020-01-22 15:25:00,81.2,81.32,81.19,81.32,16009.0,75.8032,75.9152,75.7939,75.9152,16009.0
2020-01-22 15:30:00,81.31,81.38,81.29,81.31,20854.0,75.9059,75.9712,75.8872,75.9059,20854.0
2020-01-22 15:35:00,81.32,81.37,81.16,81.18,13091.0,75.9152,75.9619,75.7659,75.7845,13091.0
2020-01-22 15:40:00,81.18,81.2,81.11,81.13,23032.0,75.7845,75.8032,75.7192,75.7379,23032.0
2020-01-22 15:45:00,81.12,81.26,81.11,81.25,26538.0,75.7285,75.8592,75.7192,75.8499,26538.0
2020-01-22 15:50:00,81.23,81.31,81.16,81.22,52995.0,75.8312,75.9059,75.7659,75.8219,52995.0
2020-01-22 15:55:00,81.22,81.39,81.21,81.37,125816.0,75.8219,75.9806,75.8125,75.9619,125816.0
2020-01-23 09:30:00,80.33,80.49,79.82,80.27,97358.0,74.991,75.1404,74.5149,74.935,97358.0
2020-01-23 09:35:00,80.27,80.47,79.92,79.99,43844.0,74.935,75.1217,74.6083,74.6736,43844.0
2020-01-23 09:40:00,79.94,79.94,79.51,79.59,77750.0,74.6269,74.6269,74.2255,74.3002,77750.0
2020-01-23 09:45:00,79.68,80.11,79.51,79.87,18544.0,74.3842,74.7857,74.2255,74.5616,18544.0
2020-01-23 09:50:00,79.9,80.1,79.66,80.08,45499.0,74.5896,74.7763,74.3656,74.7576,45499.0
2020-01-23 09:55:00,80.09,80.26,80.0,80.19,6947.0,74.767,74.9257,74.683,74.8603,6947.0
2020-01-23 10:00:00,80.19,80.25,80.0,80.19,15359.0,74.8603,74.9163,74.683,74.8603,15359.0
2020-01-23 10:05:00,80.17,80.42,80.12,80.37,17810.0,74.8417,75.075,74.795,75.0284,17810.0
2020-01-23 10:10:00,80.36,80.45,80.19,80.24,25732.0,75.019,75.1031,74.8603,74.907,25732.0
2020-01-23 10:15:00,80.25,80.28,80.15,80.2,19731.0,74.9163,74.9444,74.823,74.8697,19731.0
2020-01-23 10:20:00,80.2,80.39,80.17,80.37,13619.0,74.8697,75.047,74.8417,75.0284,13619.0
2020-01-23 10:25:00,80.35,80.55,80.26,80.27,21836.0,75.0097,75.1964,74.9257,74.935,21836.0
2020-01-23 10:30:00,80.32,80.55,80.32,80.48,12161.0,74.9817,75.1964,74.9817,75.1311,12161.0
2020-01-23 10:35:00,80.44,80.54,80.35,80.52,41389.0,75.0937,75.1871,75.0097,75.1684,41389.0
2020-01-23 10:40:00,80.55,80.72,80.53,80.66,26913.0,75.1964,75.3551,75.1777,75.2991,26913.0
2020-01-23 10:45:00,80.64,80.65,80.5,80.58,11060.0,75.2804,75.2898,75.1497,75.2244,11060.0
2020-01-23 10:50:00,80.68,80.73,80.65,80.65,5807.0,75.3178,75.3644,75.2898,75.2898,5807.0
2020-01-23 10:55:00,80.67,80.74,80.62,80.7,7634.0,75.3084,75.3738,75.2618,75.3364,7634.0
2020-01-23 11:00:00,80.74,80.83,80.58,80.81,21886.0,75.3738,75.4578,75.2244,75.4391,21886.0
2020-01-23 11:05:00,80.8,80.8,80.62,80.62,6386.0,75.4298,75.4298,75.2618,75.2618,6386.0
2020-01-23 11:10:00,80.64,80.71,80.42,80.59,9871.0,75.2804,75.3458,75.075,75.2337,9871.0
2020-01-23 11:15:00,80.57,80.67,80.54,80.6,8762.0,75.2151,75.3084,75.1871,75.2431,8762.0
2020-01-23 11:20:00,80.56,80.71,80.53,80.67,8018.0,75.2057,75.3458,75.1777,75.3084,8018.0
2020-01-23 11:25:00,80.7,80.79,80.68,80.73,6277.0,75.3364,75.4205,75.3178,75.3644,6277.0
2020-01-23 11:30:00,80.76,80.94,80.72,80.93,6140.0,75.3924,75.5605,75.3551,75.5512,6140.0
2020-01-23 11:35:00,80.93,81.01,80.87,80.87,19277.0,75.5512,75.6258,75.4951,75.4951,19277.0
2020-01-23 11:40:00,80.86,80.94,80.76,80.84,6199.0,75.4858,75.5605,75.3924,75.4671,6199.0
2020-01-23 11:45:00,80.83,80.87,80.7,80.78,9752.0,75.4578,75.4951,75.3364,75.4111,9752.0
2020-01-23 11:50:00,80.78,81.0,80.78,81.0,8551.0,75.4111,75.6165,75.4111,75.6165,8551.0
2020-01-23 11:55:00,80.99,81.11,80.99,81.11,7072.0,75.6072,75.7192,75.6072,75.7192,7072.0
2020-01-23 12:00:00,81.1,81.12,80.91,80.91,10885.0,75.7099,75.7285,75.5325,75.5325,10885.0
2020-01-23 12:05:00,80.9,81.04,80.9,80.92,5595.0,75.5231,75.6538,75.5231,75.5418,5595.0
2020-01-23 12:10:00,80.92,81.17,80.92,81.17,6616.0,75.5418,75.7752,75.5418,75.7752,6616.0
2020-01-23 12:15:00,81.15,81.32,81.13,81.24,10336.0,75.7565,75.9152,75.7379,75.8405,10336.0
2020-01-23 12:20:00,81.25,81.29,81.22,81.24,7526.0,75.8499,75.8872,75.8219,75.8405,7526.0
2020-01-23 12:25:00,81.25,81.39,81.18,81.37,14186.0,75.8499,75.9806,75.7845,75.9619,14186.0
2020-01-23 12:30:00,81.38,81.47,81.32,81.47,9844.0,75.9712,76.0553,75.9152,76.0553,9844.0
2020-01-23 12:35:00,81.48,81.49,81.42,81.46,10947.0,76.0646,76.0739,76.0086,76.0459,10947.0
2020-01-23 12:40:00,81.45,81.6,81.44,81.54,12824.0,76.0366,76.1766,76.0273,76.1206,12824.0
2020-01-23 12:45:00,81.55,81.62,81.53,81.54,9768.0,76.1299,76.1953,76.1113,76.1206,9768.0
2020-01-23 12:50:00,81.54,81.54,81.28,81.33,6863.0,76.1206,76.1206,75.8779,75.9246,6863.0
2020-01-23 12:55:00,81.34,81.35,81.17,81.18,3425.0,75.9339,75.9432,75.7752,75.7845,3425.0
2020-01-23 13:00:00,81.17,81.56,81.16,81.56,7565.0,75.7752,76.1393,75.7659,76.1393,7565.0
2020-01-23 13:05:00,81.55,81.55,81.35,81.35,3566.0,76.1299,76.1299,75.9432,75.9432,3566.0
2020-01-23 13:10:00,81.34,81.38,81.27,81.34,5150.0,75.9339,75.9712,75.8686,75.9339,5150.0
2020-01-23 13:15:00,81.31,81.33,81.19,81.3,7859.0,75.9059,75.9246,75.7939,75.8966,7859.0
2020-01-23 13:20:00,81.28,81.5,81.23,81.45,4504.0,75.8779,76.0833,75.8312,76.0366,4504.0
2020-01-23 13:25:00,81.49,81.54,81.41,81.42,4090.0,76.0739,76.1206,75.9992,76.0086,4090.0
2020-01-23 13:30:00,81.41,81.41,81.31,81.34,4121.0,75.9992,75.9992,75.9059,75.9339,4121.0
2020-01-23 13:35:00,81.34,81.44,81.31,81.33,14269.0,75.9339,76.0273,75.9059,75.9246,14269.0
2020-01-23 13:40:00,81.32,81.44,81.32,81.43,6284.0,75.9152,76.0273,75.9152,76.0179,6284.0
2020-01-23 13:45:00,81.4,81.54,81.4,81.54,12813.0,75.9899,76.1206,75.9899,76.1206,12813.0
2020-01-23 13:50:00,81.53,81.54,81.37,81.45,4572.0,76.1113,76.1206,75.9619,76.0366,4572.0
2020-01-23 13:55:00,81.43,81.6,81.43,81.6,4349.0,76.0179,76.1766,76.0179,76.1766,4349.0
2020-01-23 14:00:00,81.6,81.7,81.59,81.62,12441.0,76.1766,76.27,76.1673,76.1953,12441.0
2020-01-23 14:05:00,81.61,81.7,81.51,81.7,7931.0,76.186,76.27,76.0926,76.27,7931.0
2020-01-23 14:10:00,81.7,81.76,81.68,81.71,6271.0,76.27,76.326,76.2513,76.2793,6271.0
2020-01-23 14:15:00,81.69,81.79,81.62,81.79,5007.0,76.2606,76.354,76.1953,76.354,5007.0
2020-01-23 14:20:00,81.77,81.85,81.75,81.75,10361.0,76.3353,76.41,76.3167,76.3167,10361.0
2020-01-23 14:25:00,81.71,81.76,81.66,81.76,6258.0,76.2793,76.326,76.2326,76.326,6258.0
2020-01-23 14:30:00,81.75,81.8,81.74,81.76,7225.0,76.3167,76.3633,76.3073,76.326,7225.0
2020-01-23 14:35:00,81.74,81.87,81.7,81.84,27934.0,76.3073,76.4287,76.27,76.4007,27934.0
2020-01-23 14:40:00,81.86,81.87,81.75,81.76,7643.0,76.4193,76.4287,76.3167,76.326,7643.0
2020-01-23 14:45:00,81.78,81.79,81.62,81.64,5319.0,76.3447,76.354,76.1953,76.214,5319.0
2020-01-23 14:50:00,81.64,81.76,81.63,81.74,6957.0,76.214,76.326,76.2046,76.3073,6957.0
2020-01-23 14:55:00,81.72,81.85,81.71,81.83,5555.0,76.2886,76.41,76.2793,76.3913,5555.0
2020-01-23 15:00:00,81.84,81.95,81.78,81.89,24394.0,76.4007,76.5034,76.3447,76.4473,24394.0
2020-01-23 15:05:00,81.87,81.94,81.73,81.92,14108.0,76.4287,76.494,76.298,76.4754,14108.0
2020-01-23 15:10:00,81.92,81.97,81.88,81.95,8339.0,76.4754,76.522,76.438,76.5034,8339.0
2020-01-23 15:15:00,81.96,81.98,81.87,81.87,6865.0,76.5127,76.5314,76.4287,76.4287,6865.0
2020-01-23 15:20:00,81.89,81.96,81.87,81.88,11918.0,76.4473,76.5127,76.4287,76.438,11918.0
2020-01-23 15:25:00,81.87,82.03,81.83,82.0,13075.0,76.4287,76.578,76.3913,76.55,13075.0
2020-01-23 15:30:00,81.99,82.1,81.96,82.02,18072.0,76.5407,76.6434,76.5127,76.5687,18072.0
2020-01-23 15:35:00,82.01,82.01,81.92,81.94,25612.0,76.5594,76.5594,76.4754,76.494,25612.0
2020-01-23 15:40:00,81.94,81.95,81.74,81.74,15661.0,76.494,76.5034,76.3073,76.3073,15661.0
2020-01-23 15:45:00,81.74,81.85,81.73,81.76,10792.0,76.3073,76.41,76.298,76.326,10792.0
2020-01-23 15:50:00,81.76,81.9,81.73,81.8,31243.0,76.326,76.4567,76.298,76.3633,31243.0
2020-01-23 15:55:00,81.79,81.92,81.71,81.89,64736.0,76.354,76.4754,76.2793,76.4473,64736.0
2020-01-24 09:30:00,82.0,82.13,81.23,81.4,36805.0,76.55,76.6714,75.8312,75.9899,36805.0
2020-01-24 09:35:00,81.3,81.58,81.3,81.39,4729.0,75.8966,76.1579,75.8966,75.9806,4729.0
2020-01-24 09:40:00,81.38,81.5,81.2,81.43,8203.0,75.9712,76.0833,75.8032,76.0179,8203.0
2020-01-24 09:45:00,81.4,81.46,81.24,81.32,13251.0,75.9899,76.0459,75.8405,75.9152,13251.0
2020-01-24 09:50:00,81.3,81.44,81.17,81.31,12412.0,75.8966,76.0273,75.7752,75.9059,12412.0
2020-01-24 09:55:00,81.23,81.49,81.22,81.4,5804.0,75.8312,76.0739,75.8219,75.9899,5804.0
2020-01-24 10:00:00,81.32,81.35,81.15,81.29,31177.0,75.9152,75.9432,75.7565,75.8872,31177.0
2020-01-24 10:05:00,81.33,81.38,81.13,81.21,13791.0,75.9246,75.9712,75.7379,75.8125,13791.0
2020-01-24 10:10:00,81.19,81.27,81.06,81.19,8793.0,75.7939,75.8686,75.6725,75.7939,8793.0
2020-01-24 10:15:00,81.16,81.24,81.08,81.08,7250.0,75.7659,75.8405,75.6912,75.6912,7250.0
2020-01-24 10:20:00,81.03,81.1,80.83,80.97,15822.0,75.6445,75.7099,75.4578,75.5885,15822.0
2020-01-24 10:25:00,81.0,81.01,80.53,80.54,54234.0,75.6165,75.6258,75.1777,75.1871,54234.0
2020-01-24 10:30:00,80.55,80.61,80.4,80.5,18785.0,75.1964,75.2524,75.0564,75.1497,18785.0
2020-01-24 10:35:00,80.52,80.74,80.48,80.72,15055.0,75.1684,75.3738,75.1311,75.3551,15055.0
2020-01-24 10:40:00,80.77,80.85,80.7,80.84,11029.0,75.4018,75.4765,75.3364,75.4671,11029.0
2020-01-24 10:45:00,80.85,80.88,80.74,80.76,7725.0,75.4765,75.5045,75.3738,75.3924,7725.0
2020-01-24 10:50:00,80.74,80.91,80.73,80.91,9773.0,75.3738,75.5325,75.3644,75.5325,9773.0
2020-01-24 10:55:00,80.91,80.93,80.76,80.86,10089.0,75.5325,75.5512,75.3924,75.4858,10089.0
2020-01-24 11:00:00,80.87,81.05,80.87,80.98,9535.0,75.4951,75.6632,75.4951,75.5978,9535.0
2020-01-24 11:05:00,80.95,81.13,80.95,81.04,5174.0,75.5698,75.7379,75.5698,75.6538,5174.0
2020-01-24 11:10:00,81.0,81.14,80.99,81.05,4014.0,75.6165,75.7472,75.6072,75.6632,4014.0
2020-01-24 11:15:00,81.05,81.16,80.64,80.88,18685.0,75.6632,75.7659,75.2804,75.5045,18685.0
2020-01-24 11:20:00,80.91,81.12,80.89,80.94,19877.0,75.5325,75.7285,75.5138,75.5605,19877.0
2020-01-24 11:25:00,80.94,81.04,80.8,81.04,11526.0,75.5605,75.6538,75.4298,75.6538,11526.0
2020-01-24 11:30:00,81.04,81.06,80.89,81.04,12095.0,75.6538,75.6725,75.5138,75.6538,12095.0
2020-01-24 11:35:00,81.09,81.14,81.02,81.11,2019.0,75.7005,75.7472,75.6352,75.7192,2019.0
2020-01-24 11:40:00,81.08,81.1,80.84,80.94,30279.0,75.6912,75.7099,75.4671,75.5605,30279.0
2020-01-24 11:45:00,80.94,80.97,80.78,80.79,4800.0,75.5605,75.5885,75.4111,75.4205,4800.0
2020-01-24 11:50:00,80.76,80.85,80.71,80.74,9908.0,75.3924,75.4765,75.3458,75.3738,9908.0
2020-01-24 11:55:00,80.74,80.78,80.65,80.72,9263.0,75.3738,75.4111,75.2898,75.3551,9263.0
2020-01-24 12:00:00,80.73,80.8,80.69,80.8,7119.0,75.3644,75.4298,75.3271,75.4298,7119.0
2020-01-24 12:05:00,80.78,80.83,80.75,80.79,10243.0,75.4111,75.4578,75.3831,75.4205,10243.0
2020-01-24 12:10:00,80.8,80.81,80.56,80.59,8056.0,75.4298,75.4391,75.2057,75.2337,8056.0
2020-01-24 12:15:00,80.59,80.59,80.38,80.43,20066.0,75.2337,75.2337,75.0377,75.0844,20066.0
2020-01-24 12:20:00,80.44,80.63,80.43,80.62,33180.0,75.0937,75.2711,75.0844,75.2618,33180.0
2020-01-24 12:25:00,80.61,80.68,80.6,80.68,28645.0,75.2524,75.3178,75.2431,75.3178,28645.0
2020-01-24 12:30:00,80.69,80.92,80.66,80.8,10617.0,75.3271,75.5418,75.2991,75.4298,10617.0
2020-01-24 12:35:00,80.75,80.88,80.74,80.81,5659.0,75.3831,75.5045,75.3738,75.4391,5659.0
2020-01-24 12:40:00,80.83,80.84,80.77,80.77,3888.0,75.4578,75.4671,75.4018,75.4018,3888.0
2020-01-24 12:45:00,80.77,80.78,80.65,80.74,11128.0,75.4018,75.4111,75.2898,75.3738,11128.0
2020-01-24 12:50:00,80.73,80.74,80.52,80.52,52813.0,75.3644,75.3738,75.1684,75.1684,52813.0
2020-01-24 12:55:00,80.52,80.62,80.51,80.61,8562.0,75.1684,75.2618,75.1591,75.2524,8562.0
2020-01-24 13:00:00,80.61,80.62,80.5,80.62,8862.0,75.2524,75.2618,75.1497,75.2618,8862.0
2020-01-24 13:05:00,80.61,80.88,80.61,80.88,10415.0,75.2524,75.5045,75.2524,75.5045,10415.0
2020-01-24 13:10:00,80.89,80.91,80.83,80.86,13630.0,75.5138,75.5325,75.4578,75.4858,13630.0
2020-01-24 13:15:00,80.84,80.91,80.84,80.84,11131.0,75.4671,75.5325,75.4671,75.4671,11131.0
2020-01-24 13:20:00,80.81,80.88,80.72,80.86,9073.0,75.4391,75.5045,75.3551,75.4858,9073.0
2020-01-24 13:25:00,80.87,80.88,80.73,80.75,9620.0,75.4951,75.5045,75.3644,75.3831,9620.0
2020-01-24 13:30:00,80.73,80.78,80.61,80.72,9565.0,75.3644,75.4111,75.2524,75.3551,9565.0
2020-01-24 13:35:00,80.73,80.8,80.72,80.75,5909.0,75.3644,75.4298,75.3551,75.3831,5909.0
2020-01-24 13:40:00,80.73,80.75,80.66,80.7,14380.0,75.3644,75.3831,75.2991,75.3364,14380.0
2020-01-24 13:45:00,80.71,80.79,80.5,80.56,16041.0,75.3458,75.4205,75.1497,75.2057,16041.0
2020-01-24 13:50:00,80.59,80.66,80.58,80.62,6421.0,75.2337,75.2991,75.2244,75.2618,6421.0
2020-01-24 13:55:00,80.64,80.69,80.58,80.65,15861.0,75.2804,75.3271,75.2244,75.2898,15861.0
2020-01-24 14:00:00,80.63,80.67,80.58,80.6,10406.0,75.2711,75.3084,75.2244,75.2431,10406.0
2020-01-24 14:05:00,80.63,80.63,80.51,80.62,10250.0,75.2711,75.2711,75.1591,75.2618,10250.0
2020-01-24 14:10:00,80.61,80.62,80.51,80.54,11044.0,75.2524,75.2618,75.1591,75.1871,11044.0
2020-01-24 14:15:00,80.53,80.65,80.52,80.56,10732.0,75.1777,75.2898,75.1684,75.2057,10732.0
2020-01-24 14:20:00,80.56,80.6,80.48,80.53,10649.0,75.2057,75.2431,75.1311,75.1777,10649.0
2020-01-24 14:25:00,80.54,80.7,80.52,80.53,9743.0,75.1871,75.3364,75.1684,75.1777,9743.0
2020-01-24 14:30:00,80.55,80.76,80.54,80.74,5293.0,75.1964,75.3924,75.1871,75.3738,5293.0
2020-01-24 14:35:00,80.75,80.79,80.61,80.7,12369.0,75.3831,75.4205,75.2524,75.3364,12369.0
2020-01-24 14:40:00,80.73,80.78,80.61,80.62,10812.0,75.3644,75.4111,75.2524,75.2618,10812.0
2020-01-24 14:45:00,80.64,80.75,80.61,80.75,9716.0,75.2804,75.3831,75.2524,75.3831,9716.0
2020-01-24 14:50:00,80.74,80.78,80.69,80.73,9711.0,75.3738,75.4111,75.3271,75.3644,9711.0
2020-01-24 14:55:00,80.77,81.0,80.77,80.96,9744.0,75.4018,75.6165,75.4018,75.5792,9744.0
2020-01-24 15:00:00,80.97,81.33,80.96,81.23,11332.0,75.5885,75.9246,75.5792,75.8312,11332.0
2020-01-24 15:05:00,81.24,81.27,81.11,81.14,5260.0,75.8405,75.8686,75.7192,75.7472,5260.0
2020-01-24 15:10:00,81.15,81.2,81.05,81.16,5415.0,75.7565,75.8032,75.6632,75.7659,5415.0
2020-01-24 15:15:00,81.11,81.24,81.04,81.12,7793.0,75.7192,75.8405,75.6538,75.7285,7793.0
2020-01-24 15:20:00,81.12,81.19,81.07,81.09,12297.0,75.7285,75.7939,75.6818,75.7005,12297.0
2020-01-24 15:25:00,81.09,81.16,81.06,81.06,5612.0,75.7005,75.7659,75.6725,75.6725,5612.0
2020-01-24 15:30:00,81.05,81.07,80.85,80.9,14798.0,75.6632,75.6818,75.4765,75.5231,14798.0
2020-01-24 15:35:00,80.92,80.99,80.86,80.89,12846.0,75.5418,75.6072,75.4858,75.5138,12846.0
2020-01-24 15:40:00,80.9,80.9,80.7,80.72,14232.0,75.5231,75.5231,75.3364,75.3551,14232.0
2020-01-24 15:45:00,80.77,80.98,80.77,80.95,8909.0,75.4018,75.5978,75.4018,75.5698,8909.0
2020-01-24 15:50:00,80.93,81.09,80.9,81.09,19483.0,75.5512,75.7005,75.5231,75.7005,19483.0
2020-01-24 15:55:00,81.09,81.24,81.01,81.18,54163.0,75.7005,75.8405,75.6258,75.7845,54163.0
2020-01-27 09:30:00,78.63,78.7,78.01,78.51,156378.0,73.404,73.4694,72.8252,73.292,156378.0
2020-01-27 09:35:00,78.48,78.73,78.07,78.69,100153.0,73.264,73.4974,72.8812,73.46,100153.0
2020-01-27 09:40:00,78.71,79.3,78.57,79.16,77807.0,73.4787,74.0295,73.348,73.8988,77807.0
2020-01-27 09:45:00,79.16,79.58,79.11,79.39,45375.0,73.8988,74.2909,73.8521,74.1135,45375.0
2020-01-27 09:50:00,79.42,79.59,79.04,79.34,65314.0,74.1415,74.3002,73.7868,74.0668,65314.0
2020-01-27 09:55:00,79.33,79.45,79.18,79.45,17650.0,74.0575,74.1695,73.9175,74.1695,17650.0
2020-01-27 10:00:00,79.38,79.4,79.03,79.09,55148.0,74.1042,74.1228,73.7774,73.8334,55148.0
2020-01-27 10:05:00,79.06,79.27,79.06,79.26,17865.0,73.8054,74.0015,73.8054,73.9921,17865.0
2020-01-27 10:10:00,79.26,79.27,79.14,79.25,9711.0,73.9921,74.0015,73.8801,73.9828,9711.0
2020-01-27 10:15:00,79.26,79.31,78.83,78.91,9066.0,73.9921,74.0388,73.5907,73.6654,9066.0
2020-01-27 10:20:00,78.91,79.16,78.84,79.1,25748.0,73.6654,73.8988,73.6001,73.8428,25748.0
2020-01-27 10:25:00,79.07,79.21,79.05,79.11,18953.0,73.8148,73.9455,73.7961,73.8521,18953.0
2020-01-27 10:30:00,79.25,79.35,78.96,79.12,13183.0,73.9828,74.0762,73.7121,73.8614,13183.0
2020-01-27 10:35:00,79.16,79.22,78.97,79.0,8552.0,73.8988,73.9548,73.7214,73.7494,8552.0
2020-01-27 10:40:00,78.97,79.01,78.7,78.7,11016.0,73.7214,73.7588,73.4694,73.4694,11016.0
2020-01-27 10:45:00,78.74,79.07,78.72,78.86,27375.0,73.5067,73.8148,73.488,73.6187,27375.0
2020-01-27 10:50:00,78.88,79.04,78.69,78.7,22665.0,73.6374,73.7868,73.46,73.4694,22665.0
2020-01-27 10:55:00,78.74,78.9,78.69,78.87,26925.0,73.5067,73.6561,73.46,73.6281,26925.0
2020-01-27 11:00:00,78.87,78.94,78.68,78.83,10909.0,73.6281,73.6934,73.4507,73.5907,10909.0
2020-01-27 11:05:00,78.85,78.87,78.7,78.75,17163.0,73.6094,73.6281,73.4694,73.516,17163.0
2020-01-27 11:10:00,78.77,78.78,78.65,78.65,7879.0,73.5347,73.544,73.4227,73.4227,7879.0
2020-01-27 11:15:00,78.64,78.85,78.64,78.79,18125.0,73.4134,73.6094,73.4134,73.5534,18125.0
2020-01-27 11:20:00,78.75,78.93,78.69,78.85,67476.0,73.516,73.6841,73.46,73.6094,67476.0
2020-01-27 11:25:00,78.87,78.9,78.77,78.8,6970.0,73.6281,73.6561,73.5347,73.5627,6970.0
2020-01-27 11:30:00,78.83,78.91,78.75,78.78,9176.0,73.5907,73.6654,73.516,73.544,9176.0
2020-01-27 11:35:00,78.81,78.94,78.78,78.83,8778.0,73.5721,73.6934,73.544,73.5907,8778.0
2020-01-27 11:40:00,78.86,78.9,78.8,78.89,8485.0,73.6187,73.6561,73.5627,73.6467,8485.0
2020-01-27 11:45:00,78.88,78.98,78.7,78.97,36986.0,73.6374,73.7308,73.4694,73.7214,36986.0
2020-01-27 11:50:00,78.96,79.05,78.79,78.8,7277.0,73.7121,73.7961,73.5534,73.5627,7277.0
2020-01-27 11:55:00,78.83,78.86,78.71,78.82,11947.0,73.5907,73.6187,73.4787,73.5814,11947.0
2020-01-27 12:00:00,78.8,78.84,78.7,78.72,12248.0,73.5627,73.6001,73.4694,73.488,12248.0
2020-01-27 12:05:00,78.73,78.74,78.53,78.71,12411.0,73.4974,73.5067,73.3107,73.4787,12411.0
2020-01-27 12:10:00,78.71,78.79,78.55,78.58,4875.0,73.4787,73.5534,73.3293,73.3573,4875.0
2020-01-27 12:15:00,78.6,78.7,78.52,78.64,8528.0,73.376,73.4694,73.3013,73.4134,8528.0
2020-01-27 12:20:00,78.61,78.75,78.54,78.56,14788.0,73.3853,73.516,73.32,73.3387,14788.0
2020-01-27 12:25:00,78.56,78.58,78.41,78.5,6310.0,73.3387,73.3573,73.1986,73.2827,6310.0
2020-01-27 12:30:00,78.53,78.56,78.49,78.49,6557.0,73.3107,73.3387,73.2733,73.2733,6557.0
2020-01-27 12:35:00,78.5,78.57,78.48,78.55,6237.0,73.2827,73.348,73.264,73.3293,6237.0
2020-01-27 12:40:00,78.56,78.88,78.55,78.88,18090.0,73.3387,73.6374,73.3293,73.6374,18090.0
2020-01-27 12:45:00,78.88,78.96,78.78,78.95,16586.0,73.6374,73.7121,73.544,73.7027,16586.0
2020-01-27 12:50:00,78.95,78.98,78.84,78.9,5149.0,73.7027,73.7308,73.6001,73.6561,5149.0
2020-01-27 12:55:00,78.83,78.97,78.81,78.89,24190.0,73.5907,73.7214,73.5721,73.6467,24190.0
2020-01-27 13:00:00,78.88,79.06,78.85,79.0,4074.0,73.6374,73.8054,73.6094,73.7494,4074.0
2020-01-27 13:05:00,78.99,79.0,78.78,78.78,55663.0,73.7401,73.7494,73.544,73.544,55663.0
2020-01-27 13:10:00,78.77,78.77,78.53,78.63,6896.0,73.5347,73.5347,73.3107,73.404,6896.0
2020-01-27 13:15:00,78.63,78.9,78.6,78.87,7149.0,73.404,73.6561,73.376,73.6281,7149.0
2020-01-27 13:20:00,78.89,79.15,78.88,79.04,17236.0,73.6467,73.8895,73.6374,73.7868,17236.0
2020-01-27 13:25:00,79.1,79.25,79.1,79.2,6460.0,73.8428,73.9828,73.8428,73.9361,6460.0
2020-01-27 13:30:00,79.2,79.22,78.99,79.0,5326.0,73.9361,73.9548,73.7401,73.7494,5326.0
2020-01-27 13:35:00,78.99,79.21,78.99,79.18,11152.0,73.7401,73.9455,73.7401,73.9175,11152.0
2020-01-27 13:40:00,79.17,79.42,79.1,79.42,16336.0,73.9081,74.1415,73.8428,74.1415,16336.0
2020-01-27 13:45:00,79.4,79.66,79.36,79.49,41068.0,74.1228,74.3656,74.0855,74.2069,41068.0
2020-01-27 13:50:00,79.44,79.45,79.09,79.09,5380.0,74.1602,74.1695,73.8334,73.8334,5380.0
2020-01-27 13:55:00,79.17,79.31,79.17,79.25,4579.0,73.9081,74.0388,73.9081,73.9828,4579.0
2020-01-27 14:00:00,79.26,79.27,79.1,79.16,20749.0,73.9921,74.0015,73.8428,73.8988,20749.0
2020-01-27 14:05:00,79.13,79.16,78.97,79.06,9700.0,73.8708,73.8988,73.7214,73.8054,9700.0
2020-01-27 14:10:00,79.05,79.13,79.02,79.06,4825.0,73.7961,73.8708,73.7681,73.8054,4825.0
2020-01-27 14:15:00,79.07,79.23,79.06,79.2,5062.0,73.8148,73.9641,73.8054,73.9361,5062.0
2020-01-27 14:20:00,79.18,79.24,79.08,79.18,6506.0,73.9175,73.9735,73.8241,73.9175,6506.0
2020-01-27 14:25:00,79.19,79.3,79.17,79.3,2652.0,73.9268,74.0295,73.9081,74.0295,2652.0
2020-01-27 14:30:00,79.28,79.34,79.15,79.21,7748.0,74.0108,74.0668,73.8895,73.9455,7748.0
2020-01-27 14:35:00,79.24,79.29,79.1,79.15,5611.0,73.9735,74.0201,73.8428,73.8895,5611.0
2020-01-27 14:40:00,79.15,79.2,79.07,79.1,8710.0,73.8895,73.9361,73.8148,73.8428,8710.0
2020-01-27 14:45:00,79.1,79.11,78.94,78.95,6589.0,73.8428,73.8521,73.6934,73.7027,6589.0
2020-01-27 14:50:00,78.93,78.97,78.87,78.9,23818.0,73.6841,73.7214,73.6281,73.6561,23818.0
2020-01-27 14:55:00,78.92,78.99,78.78,78.93,12459.0,73.6747,73.7401,73.544,73.6841,12459.0
2020-01-27 15:00:00,78.98,78.98,78.8,78.85,7498.0,73.7308,73.7308,73.5627,73.6094,7498.0
2020-01-27 15:05:00,78.85,78.89,78.8,78.86,16815.0,73.6094,73.6467,73.5627,73.6187,16815.0
2020-01-27 15:10:00,78.84,78.92,78.78,78.86,16305.0,73.6001,73.6747,73.544,73.6187,16305.0
2020-01-27 15:15:00,78.88,79.15,78.87,78.97,19767.0,73.6374,73.8895,73.6281,73.7214,19767.0
2020-01-27 15:20:00,78.95,79.06,78.91,78.97,7059.0,73.7027,73.8054,73.6654,73.7214,7059.0
2020-01-27 15:25:00,78.97,79.0,78.92,79.0,11021.0,73.7214,73.7494,73.6747,73.7494,11021.0
2020-01-27 15:30:00,78.98,79.04,78.93,78.98,12299.0,73.7308,73.7868,73.6841,73.7308,12299.0
2020-01-27 15:35:00,78.95,79.09,78.93,79.09,20764.0,73.7027,73.8334,73.6841,73.8334,20764.0
2020-01-27 15:40:00,79.07,79.1,78.94,79.01,18005.0,73.8148,73.8428,73.6934,73.7588,18005.0
2020-01-27 15:45:00,79.03,79.12,78.96,78.99,20601.0,73.7774,73.8614,73.7121,73.7401,20601.0
2020-01-27 15:50:00,78.98,78.99,78.89,78.94,27469.0,73.7308,73.7401,73.6467,73.6934,27469.0
2020-01-27 15:55:00,78.94,78.98,78.87,78.94,47191.0,73.6934,73.7308,73.6281,73.6934,47191.0
2020-01-28 09:30:00,79.7,80.98,79.57,80.23,44587.0,74.4029,75.5978,74.2815,74.8977,44587.0
2020-01-28 09:35:00,80.14,80.14,79.61,79.72,6464.0,74.8137,74.8137,74.3189,74.4216,6464.0
2020-01-28 09:40:00,79.68,79.91,79.51,79.91,4008.0,74.3842,74.5989,74.2255,74.5989,4008.0
2020-01-28 09:45:00,80.02,80.17,79.84,80.02,8799.0,74.7016,74.8417,74.5336,74.7016,8799.0
2020-01-28 09:50:00,80.02,80.44,80.0,80.44,4687.0,74.7016,75.0937,74.683,75.0937,4687.0
2020-01-28 09:55:00,80.4,80.5,80.2,80.2,6605.0,75.0564,75.1497,74.8697,74.8697,6605.0
2020-01-28 10:00:00,80.31,80.47,80.31,80.37,6492.0,74.9724,75.1217,74.9724,75.0284,6492.0
2020-01-28 10:05:00,80.43,80.78,80.43,80.74,6162.0,75.0844,75.4111,75.0844,75.3738,6162.0
2020-01-28 10:10:00,80.75,80.89,80.7,80.78,6068.0,75.3831,75.5138,75.3364,75.4111,6068.0
2020-01-28 10:15:00,80.81,80.81,80.52,80.58,15559.0,75.4391,75.4391,75.1684,75.2244,15559.0
2020-01-28 10:20:00,80.61,80.83,80.61,80.83,4472.0,75.2524,75.4578,75.2524,75.4578,4472.0
2020-01-28 10:25:00,80.87,81.0,80.77,80.85,6861.0,75.4951,75.6165,75.4018,75.4765,6861.0
2020-01-28 10:30:00,80.79,80.96,80.69,80.9,14515.0,75.4205,75.5792,75.3271,75.5231,14515.0
2020-01-28 10:35:00,80.9,81.12,80.64,81.1,19727.0,75.5231,75.7285,75.2804,75.7099,19727.0
2020-01-28 10:40:00,81.04,81.19,81.04,81.18,7405.0,75.6538,75.7939,75.6538,75.7845,7405.0
2020-01-28 10:45:00,81.18,81.22,81.04,81.04,1700.0,75.7845,75.8219,75.6538,75.6538,1700.0
2020-01-28 10:50:00,81.02,81.11,80.93,80.96,4521.0,75.6352,75.7192,75.5512,75.5792,4521.0
2020-01-28 10:55:00,80.95,80.99,80.82,80.92,7279.0,75.5698,75.6072,75.4485,75.5418,7279.0
2020-01-28 11:00:00,80.91,80.93,80.64,80.65,15948.0,75.5325,75.5512,75.2804,75.2898,15948.0
2020-01-28 11:05:00,80.66,80.66,80.32,80.42,37037.0,75.2991,75.2991,74.9817,75.075,37037.0
2020-01-28 11:10:00,80.4,80.59,80.39,80.52,4189.0,75.0564,75.2337,75.047,75.1684,4189.0
2020-01-28 11:15:00,80.49,80.61,80.4,80.44,9892.0,75.1404,75.2524,75.0564,75.0937,9892.0
2020-01-28 11:20:00,80.45,80.59,80.39,80.46,13329.0,75.1031,75.2337,75.047,75.1124,13329.0
2020-01-28 11:25:00,80.48,80.6,80.47,80.52,5870.0,75.1311,75.2431,75.1217,75.1684,5870.0
2020-01-28 11:30:00,80.49,80.56,80.47,80.48,1771.0,75.1404,75.2057,75.1217,75.1311,1771.0
2020-01-28 11:35:00,80.51,80.53,80.29,80.31,6070.0,75.1591,75.1777,74.9537,74.9724,6070.0
2020-01-28 11:40:00,80.31,80.36,80.23,80.27,6237.0,74.9724,75.019,74.8977,74.935,6237.0
2020-01-28 11:45:00,80.26,80.41,80.22,80.39,4714.0,74.9257,75.0657,74.8883,75.047,4714.0
2020-01-28 11:50:00,80.36,80.5,80.33,80.5,4034.0,75.019,75.1497,74.991,75.1497,4034.0
2020-01-28 11:55:00,80.48,80.6,80.39,80.54,29276.0,75.1311,75.2431,75.047,75.1871,29276.0
2020-01-28 12:00:00,80.51,80.58,80.46,80.56,2935.0,75.1591,75.2244,75.1124,75.2057,2935.0
2020-01-28 12:05:00,80.54,80.6,80.44,80.44,4303.0,75.1871,75.2431,75.0937,75.0937,4303.0
2020-01-28 12:10:00,80.48,80.51,80.39,80.51,3139.0,75.1311,75.1591,75.047,75.1591,3139.0
2020-01-28 12:15:00,80.47,80.51,80.34,80.38,5343.0,75.1217,75.1591,75.0004,75.0377,5343.0
2020-01-28 12:20:00,80.43,80.43,80.37,80.4,1000.0,75.0844,75.0844,75.0284,75.0564,1000.0
2020-01-28 12:25:00,80.36,80.45,80.31,80.41,5224.0,75.019,75.1031,74.9724,75.0657,5224.0
2020-01-28 12:30:00,80.37,80.37,80.32,80.35,500.0,75.0284,75.0284,74.9817,75.0097,500.0
2020-01-28 12:35:00,80.35,80.4,80.34,80.4,2605.0,75.0097,75.0564,75.0004,75.0564,2605.0
2020-01-28 12:40:00,80.41,80.54,80.37,80.53,2887.0,75.0657,75.1871,75.0284,75.1777,2887.0
2020-01-28 12:45:00,80.55,80.63,80.52,80.57,3339.0,75.1964,75.2711,75.1684,75.2151,3339.0
2020-01-28 12:50:00,80.54,80.56,80.47,80.52,3874.0,75.1871,75.2057,75.1217,75.1684,3874.0
2020-01-28 12:55:00,80.5,80.51,80.46,80.48,2215.0,75.1497,75.1591,75.1124,75.1311,2215.0
2020-01-28 13:00:00,80.46,80.46,80.25,80.27,3637.0,75.1124,75.1124,74.9163,74.935,3637.0
2020-01-28 13:05:00,80.28,80.33,80.25,80.29,27597.0,74.9444,74.991,74.9163,74.9537,27597.0
2020-01-28 13:10:00,80.31,80.41,80.3,80.4,2337.0,74.9724,75.0657,74.963,75.0564,2337.0
2020-01-28 13:15:00,80.42,80.51,80.41,80.49,4044.0,75.075,75.1591,75.0657,75.1404,4044.0
2020-01-28 13:20:00,80.5,80.54,80.39,80.39,5146.0,75.1497,75.1871,75.047,75.047,5146.0
2020-01-28 13:25:00,80.42,80.49,80.42,80.44,12740.0,75.075,75.1404,75.075,75.0937,12740.0
2020-01-28 13:30:00,80.43,80.48,80.39,80.41,6236.0,75.0844,75.1311,75.047,75.0657,6236.0
2020-01-28 13:35:00,80.43,80.45,80.35,80.36,3585.0,75.0844,75.1031,75.0097,75.019,3585.0
2020-01-28 13:40:00,80.33,80.43,80.32,80.41,2225.0,74.991,75.0844,74.9817,75.0657,2225.0
2020-01-28 13:45:00,80.4,80.4,80.31,80.31,3250.0,75.0564,75.0564,74.9724,74.9724,3250.0
2020-01-28 13:50:00,80.33,80.36,80.28,80.29,11494.0,74.991,75.019,74.9444,74.9537,11494.0
2020-01-28 13:55:00,80.3,80.49,80.29,80.48,13550.0,74.963,75.1404,74.9537,75.1311,13550.0
2020-01-28 14:00:00,80.56,80.57,80.39,80.4,3884.0,75.2057,75.2151,75.047,75.0564,3884.0
2020-01-28 14:05:00,80.4,80.4,80.27,80.31,11843.0,75.0564,75.0564,74.935,74.9724,11843.0
2020-01-28 14:10:00,80.31,80.5,80.31,80.5,3170.0,74.9724,75.1497,74.9724,75.1497,3170.0
2020-01-28 14:15:00,80.49,80.52,80.42,80.47,2948.0,75.1404,75.1684,75.075,75.1217,2948.0
2020-01-28 14:20:00,80.48,80.51,80.45,80.51,5547.0,75.1311,75.1591,75.1031,75.1591,5547.0
2020-01-28 14:25:00,80.51,80.54,80.41,80.42,4461.0,75.1591,75.1871,75.0657,75.075,4461.0
2020-01-28 14:30:00,80.42,80.47,80.33,80.41,6700.0,75.075,75.1217,74.991,75.0657,6700.0
2020-01-28 14:35:00,80.42,80.56,80.42,80.5,4477.0,75.075,75.2057,75.075,75.1497,4477.0
2020-01-28 14:40:00,80.5,80.6,80.46,80.58,4906.0,75.1497,75.2431,75.1124,75.2244,4906.0
2020-01-28 14:45:00,80.59,80.61,80.48,80.52,6877.0,75.2337,75.2524,75.1311,75.1684,6877.0
2020-01-28 14:50:00,80.5,80.5,80.33,80.33,3959.0,75.1497,75.1497,74.991,74.991,3959.0
2020-01-28 14:55:00,80.36,80.39,80.28,80.29,3168.0,75.019,75.047,74.9444,74.9537,3168.0
2020-01-28 15:00:00,80.29,80.29,80.18,80.18,5291.0,74.9537,74.9537,74.851,74.851,5291.0
2020-01-28 15:05:00,80.19,80.21,80.11,80.21,8043.0,74.8603,74.879,74.7857,74.879,8043.0
2020-01-28 15:10:00,80.22,80.25,80.17,80.18,4418.0,74.8883,74.9163,74.8417,74.851,4418.0
2020-01-28 15:15:00,80.19,80.22,80.15,80.21,6018.0,74.8603,74.8883,74.823,74.879,6018.0
2020-01-28 15:20:00,80.2,80.3,80.19,80.3,11130.0,74.8697,74.963,74.8603,74.963,11130.0
2020-01-28 15:25:00,80.29,80.3,80.22,80.3,11750.0,74.9537,74.963,74.8883,74.963,11750.0
2020-01-28 15:30:00,80.33,80.34,80.26,80.32,12627.0,74.991,75.0004,74.9257,74.9817,12627.0
2020-01-28 15:35:00,80.29,80.31,80.14,80.14,12018.0,74.9537,74.9724,74.8137,74.8137,12018.0
2020-01-28 15:40:00,80.14,80.24,80.1,80.24,12030.0,74.8137,74.907,74.7763,74.907,12030.0
2020-01-28 15:45:00,80.24,80.35,80.21,80.31,12329.0,74.907,75.0097,74.879,74.9724,12329.0
2020-01-28 15:50:00,80.29,80.32,80.2,80.23,22329.0,74.9537,74.9817,74.8697,74.8977,22329.0
2020-01-28 15:55:00,80.24,80.31,80.16,80.19,31627.0,74.907,74.9724,74.8323,74.8603,31627.0
2020-01-29 09:30:00,80.83,81.61,80.56,81.36,24228.0,75.4578,76.186,75.2057,75.9526,24228.0
2020-01-29 09:35:00,81.26,81.26,80.96,81.16,8275.0,75.8592,75.8592,75.5792,75.7659,8275.0
2020-01-29 09:40:00,81.14,81.32,80.98,80.98,6148.0,75.7472,75.9152,75.5978,75.5978,6148.0
2020-01-29 09:45:00,80.94,81.35,80.94,81.35,1425.0,75.5605,75.9432,75.5605,75.9432,1425.0
2020-01-29 09:50:00,81.23,81.25,81.04,81.17,9870.0,75.8312,75.8499,75.6538,75.7752,9870.0
2020-01-29 09:55:00,81.11,81.11,80.79,80.79,6775.0,75.7192,75.7192,75.4205,75.4205,6775.0
2020-01-29 10:00:00,80.75,80.75,79.85,79.97,40695.0,75.3831,75.3831,74.5429,74.655,40695.0
2020-01-29 10:05:00,79.97,80.15,79.74,79.9,9684.0,74.655,74.823,74.4402,74.5896,9684.0
2020-01-29 10:10:00,79.88,80.02,79.83,79.88,20082.0,74.5709,74.7016,74.5243,74.5709,20082.0
2020-01-29 10:15:00,79.88,80.3,79.85,80.13,10951.0,74.5709,74.963,74.5429,74.8043,10951.0
2020-01-29 10:20:00,80.18,80.49,79.97,80.38,27436.0,74.851,75.1404,74.655,75.0377,27436.0
2020-01-29 10:25:00,80.39,80.67,80.35,80.66,4360.0,75.047,75.3084,75.0097,75.2991,4360.0
2020-01-29 10:30:00,80.58,80.59,80.3,80.39,8444.0,75.2244,75.2337,74.963,75.047,8444.0
2020-01-29 10:35:00,80.46,80.5,80.29,80.49,6281.0,75.1124,75.1497,74.9537,75.1404,6281.0
2020-01-29 10:40:00,80.49,80.56,80.31,80.32,4436.0,75.1404,75.2057,74.9724,74.9817,4436.0
2020-01-29 10:45:00,80.36,80.36,80.24,80.3,9144.0,75.019,75.019,74.907,74.963,9144.0
2020-01-29 10:50:00,80.31,80.63,80.31,80.63,4989.0,74.9724,75.2711,74.9724,75.2711,4989.0
2020-01-29 10:55:00,80.65,80.67,80.39,80.39,4944.0,75.2898,75.3084,75.047,75.047,4944.0
2020-01-29 11:00:00,80.42,80.45,80.23,80.38,5442.0,75.075,75.1031,74.8977,75.0377,5442.0
2020-01-29 11:05:00,80.4,80.4,80.05,80.08,3646.0,75.0564,75.0564,74.7296,74.7576,3646.0
2020-01-29 11:10:00,80.12,80.21,80.03,80.2,4347.0,74.795,74.879,74.711,74.8697,4347.0
2020-01-29 11:15:00,80.21,80.22,80.07,80.07,3292.0,74.879,74.8883,74.7483,74.7483,3292.0
2020-01-29 11:20:00,80.04,80.13,79.98,80.13,3724.0,74.7203,74.8043,74.6643,74.8043,3724.0
2020-01-29 11:25:00,80.08,80.24,80.05,80.23,4340.0,74.7576,74.907,74.7296,74.8977,4340.0
2020-01-29 11:30:00,80.26,80.36,80.06,80.06,5287.0,74.9257,75.019,74.739,74.739,5287.0
2020-01-29 11:35:00,80.03,80.11,79.91,79.98,2512.0,74.711,74.7857,74.5989,74.6643,2512.0
2020-01-29 11:40:00,79.98,80.0,79.89,79.98,2802.0,74.6643,74.683,74.5803,74.6643,2802.0
2020-01-29 11:45:00,80.0,80.24,80.0,80.18,13077.0,74.683,74.907,74.683,74.851,13077.0
2020-01-29 11:50:00,80.14,80.21,80.14,80.2,3557.0,74.8137,74.879,74.8137,74.8697,3557.0
2020-01-29 11:55:00,80.23,80.31,80.23,80.3,3200.0,74.8977,74.9724,74.8977,74.963,3200.0
2020-01-29 12:00:00,80.33,80.43,80.31,80.42,2822.0,74.991,75.0844,74.9724,75.075,2822.0
2020-01-29 12:05:00,80.41,80.41,80.29,80.29,4633.0,75.0657,75.0657,74.9537,74.9537,4633.0
2020-01-29 12:10:00,80.31,80.39,80.26,80.37,8973.0,74.9724,75.047,74.9257,75.0284,8973.0
2020-01-29 12:15:00,80.38,80.4,80.25,80.28,4738.0,75.0377,75.0564,74.9163,74.9444,4738.0
2020-01-29 12:20:00,80.26,80.35,80.24,80.26,4683.0,74.9257,75.0097,74.907,74.9257,4683.0
2020-01-29 12:25:00,80.27,80.34,80.19,80.28,5400.0,74.935,75.0004,74.8603,74.9444,5400.0
2020-01-29 12:30:00,80.35,80.38,80.27,80.27,1209.0,75.0097,75.0377,74.935,74.935,1209.0
2020-01-29 12:35:00,80.27,80.41,80.27,80.4,2484.0,74.935,75.0657,74.935,75.0564,2484.0
2020-01-29 12:40:00,80.42,80.5,80.36,80.5,1624.0,75.075,75.1497,75.019,75.1497,1624.0
2020-01-29 12:45:00,80.5,80.5,80.39,80.45,4843.0,75.1497,75.1497,75.047,75.1031,4843.0
2020-01-29 12:50:00,80.46,80.5,80.37,80.38,3203.0,75.1124,75.1497,75.0284,75.0377,3203.0
2020-01-29 12:55:00,80.43,80.49,80.38,80.47,4130.0,75.0844,75.1404,75.0377,75.1217,4130.0
2020-01-29 13:00:00,80.48,80.5,80.43,80.44,3564.0,75.1311,75.1497,75.0844,75.0937,3564.0
2020-01-29 13:05:00,80.43,80.47,80.37,80.37,1806.0,75.0844,75.1217,75.0284,75.0284,1806.0
2020-01-29 13:10:00,80.36,80.36,80.25,80.26,5381.0,75.019,75.019,74.9163,74.9257,5381.0
2020-01-29 13:15:00,80.29,80.39,80.28,80.35,2341.0,74.9537,75.047,74.9444,75.0097,2341.0
2020-01-29 13:20:00,80.33,80.4,80.33,80.4,853.0,74.991,75.0564,74.991,75.0564,853.0
2020-01-29 13:25:00,80.41,80.48,80.41,80.47,3765.0,75.0657,75.1311,75.0657,75.1217,3765.0
2020-01-29 13:30:00,80.49,80.54,80.47,80.5,7242.0,75.1404,75.1871,75.1217,75.1497,7242.0
2020-01-29 13:35:00,80.48,80.49,80.4,80.43,2700.0,75.1311,75.1404,75.0564,75.0844,2700.0
2020-01-29 13:40:00,80.44,80.46,80.4,80.45,3040.0,75.0937,75.1124,75.0564,75.1031,3040.0
2020-01-29 13:45:00,80.43,80.47,80.35,80.44,9856.0,75.0844,75.1217,75.0097,75.0937,9856.0
2020-01-29 13:50:00,80.42,80.55,80.4,80.49,3958.0,75.075,75.1964,75.0564,75.1404,3958.0
2020-01-29 13:55:00,80.55,80.82,80.5,80.82,3633.0,75.1964,75.4485,75.1497,75.4485,3633.0
2020-01-29 14:00:00,80.71,80.8,80.68,80.75,5062.0,75.3458,75.4298,75.3178,75.3831,5062.0
2020-01-29 14:05:00,80.73,80.79,80.7,80.7,3384.0,75.3644,75.4205,75.3364,75.3364,3384.0
2020-01-29 14:10:00,80.72,80.83,80.71,80.82,5739.0,75.3551,75.4578,75.3458,75.4485,5739.0
2020-01-29 14:15:00,80.84,80.99,80.81,80.93,4585.0,75.4671,75.6072,75.4391,75.5512,4585.0
2020-01-29 14:20:00,80.99,81.0,80.91,81.0,10975.0,75.6072,75.6165,75.5325,75.6165,10975.0
2020-01-29 14:25:00,80.96,80.99,80.86,80.94,6044.0,75.5792,75.6072,75.4858,75.5605,6044.0
2020-01-29 14:30:00,80.93,80.95,80.82,80.88,4912.0,75.5512,75.5698,75.4485,75.5045,4912.0
2020-01-29 14:35:00,80.87,80.87,80.75,80.84,7638.0,75.4951,75.4951,75.3831,75.4671,7638.0
2020-01-29 14:40:00,80.89,80.95,80.75,80.95,7792.0,75.5138,75.5698,75.3831,75.5698,7792.0
2020-01-29 14:45:00,80.91,80.96,80.86,80.94,9342.0,75.5325,75.5792,75.4858,75.5605,9342.0
2020-01-29 14:50:00,80.93,81.06,80.93,81.05,10205.0,75.5512,75.6725,75.5512,75.6632,10205.0
2020-01-29 14:55:00,81.06,81.07,80.97,81.0,7934.0,75.6725,75.6818,75.5885,75.6165,7934.0
2020-01-29 15:00:00,81.0,81.03,80.8,80.84,6901.0,75.6165,75.6445,75.4298,75.4671,6901.0
2020-01-29 15:05:00,80.83,80.87,80.64,80.76,9476.0,75.4578,75.4951,75.2804,75.3924,9476.0
2020-01-29 15:10:00,80.78,80.78,80.52,80.54,11130.0,75.4111,75.4111,75.1684,75.1871,11130.0
2020-01-29 15:15:00,80.55,80.62,80.51,80.58,24785.0,75.1964,75.2618,75.1591,75.2244,24785.0
2020-01-29 15:20:00,80.56,80.56,80.44,80.56,12234.0,75.2057,75.2057,75.0937,75.2057,12234.0
2020-01-29 15:25:00,80.53,80.65,80.51,80.63,11466.0,75.1777,75.2898,75.1591,75.2711,11466.0
2020-01-29 15:30:00,80.61,80.76,80.58,80.75,9471.0,75.2524,75.3924,75.2244,75.3831,9471.0
2020-01-29 15:35:00,80.77,80.79,80.59,80.6,9358.0,75.4018,75.4205,75.2337,75.2431,9358.0
2020-01-29 15:40:00,80.61,80.62,80.49,80.6,32801.0,75.2524,75.2618,75.1404,75.2431,32801.0
2020-01-29 15:45:00,80.62,80.7,80.53,80.65,16913.0,75.2618,75.3364,75.1777,75.2898,16913.0
2020-01-29 15:50:00,80.62,80.71,80.58,80.71,21463.0,75.2618,75.3458,75.2244,75.3458,21463.0
2020-01-29 15:55:00,80.72,80.86,80.7,80.73,80959.0,75.3551,75.4858,75.3364,75.3644,80959.0
2020-01-30 09:30:00,80.09,80.29,79.68,80.29,58395.0,74.767,74.9537,74.3842,74.9537,58395.0
2020-01-30 09:35:00,80.1,80.5,79.89,80.41,66557.0,74.7763,75.1497,74.5803,75.0657,66557.0
2020-01-30 09:40:00,80.3,80.8,80.11,80.74,10526.0,74.963,75.4298,74.7857,75.3738,10526.0
2020-01-30 09:45:00,80.76,80.98,80.63,80.63,12849.0,75.3924,75.5978,75.2711,75.2711,12849.0
2020-01-30 09:50:00,80.68,80.68,80.31,80.49,13164.0,75.3178,75.3178,74.9724,75.1404,13164.0
2020-01-30 09:55:00,80.42,80.71,80.41,80.47,14157.0,75.075,75.3458,75.0657,75.1217,14157.0
2020-01-30 10:00:00,80.46,80.65,80.37,80.51,6955.0,75.1124,75.2898,75.0284,75.1591,6955.0
2020-01-30 10:05:00,80.54,80.95,80.54,80.95,9817.0,75.1871,75.5698,75.1871,75.5698,9817.0
2020-01-30 10:10:00,80.88,80.89,80.53,80.59,9063.0,75.5045,75.5138,75.1777,75.2337,9063.0
2020-01-30 10:15:00,80.6,80.63,80.38,80.38,3211.0,75.2431,75.2711,75.0377,75.0377,3211.0
2020-01-30 10:20:00,80.39,80.77,80.39,80.66,4105.0,75.047,75.4018,75.047,75.2991,4105.0
2020-01-30 10:25:00,80.69,80.79,80.59,80.79,4535.0,75.3271,75.4205,75.2337,75.4205,4535.0
2020-01-30 10:30:00,80.78,80.79,80.61,80.75,9355.0,75.4111,75.4205,75.2524,75.3831,9355.0
2020-01-30 10:35:00,80.71,80.71,80.41,80.46,7989.0,75.3458,75.3458,75.0657,75.1124,7989.0
2020-01-30 10:40:00,80.41,80.41,80.15,80.15,9875.0,75.0657,75.0657,74.823,74.823,9875.0
2020-01-30 10:45:00,80.15,80.17,80.07,80.13,15287.0,74.823,74.8417,74.7483,74.8043,15287.0
2020-01-30 10:50:00,80.15,80.19,79.98,80.0,5329.0,74.823,74.8603,74.6643,74.683,5329.0
2020-01-30 10:55:00,79.99,80.05,79.88,79.94,8835.0,74.6736,74.7296,74.5709,74.6269,8835.0
2020-01-30 11:00:00,79.95,80.13,79.9,79.91,15368.0,74.6363,74.8043,74.5896,74.5989,15368.0
2020-01-30 11:05:00,79.91,79.96,79.53,79.61,26760.0,74.5989,74.6456,74.2442,74.3189,26760.0
2020-01-30 11:10:00,79.61,79.84,79.61,79.76,17243.0,74.3189,74.5336,74.3189,74.4589,17243.0
2020-01-30 11:15:00,79.76,79.79,79.69,79.79,14405.0,74.4589,74.4869,74.3936,74.4869,14405.0
2020-01-30 11:20:00,79.77,79.94,79.68,79.94,8806.0,74.4682,74.6269,74.3842,74.6269,8806.0
2020-01-30 11:25:00,79.87,80.0,79.77,80.0,7892.0,74.5616,74.683,74.4682,74.683,7892.0
2020-01-30 11:30:00,80.0,80.04,79.91,79.94,6249.0,74.683,74.7203,74.5989,74.6269,6249.0
2020-01-30 11:35:00,79.91,80.06,79.89,79.98,8750.0,74.5989,74.739,74.5803,74.6643,8750.0
2020-01-30 11:40:00,80.0,80.16,79.93,79.98,9389.0,74.683,74.8323,74.6176,74.6643,9389.0
2020-01-30 11:45:00,79.98,80.23,79.98,80.22,7768.0,74.6643,74.8977,74.6643,74.8883,7768.0
2020-01-30 11:50:00,80.28,80.28,80.13,80.19,10259.0,74.9444,74.9444,74.8043,74.8603,10259.0
2020-01-30 11:55:00,80.2,80.2,80.01,80.01,6712.0,74.8697,74.8697,74.6923,74.6923,6712.0
2020-01-30 12:00:00,80.0,80.2,79.99,80.2,9001.0,74.683,74.8697,74.6736,74.8697,9001.0
2020-01-30 12:05:00,80.18,80.18,80.03,80.04,5256.0,74.851,74.851,74.711,74.7203,5256.0
2020-01-30 12:10:00,80.01,80.08,79.95,79.96,3876.0,74.6923,74.7576,74.6363,74.6456,3876.0
2020-01-30 12:15:00,79.98,79.99,79.9,79.99,4672.0,74.6643,74.6736,74.5896,74.6736,4672.0
2020-01-30 12:20:00,80.01,80.14,79.94,80.12,10015.0,74.6923,74.8137,74.6269,74.795,10015.0
2020-01-30 12:25:00,80.13,80.13,79.9,79.93,6331.0,74.8043,74.8043,74.5896,74.6176,6331.0
2020-01-30 12:30:00,79.96,79.96,79.8,79.83,8201.0,74.6456,74.6456,74.4963,74.5243,8201.0
2020-01-30 12:35:00,79.81,79.85,79.55,79.55,6648.0,74.5056,74.5429,74.2629,74.2629,6648.0
2020-01-30 12:40:00,79.57,79.59,79.44,79.46,7050.0,74.2815,74.3002,74.1602,74.1789,7050.0
2020-01-30 12:45:00,79.47,79.59,79.38,79.52,8188.0,74.1882,74.3002,74.1042,74.2349,8188.0
2020-01-30 12:50:00,79.56,79.8,79.54,79.7,6113.0,74.2722,74.4963,74.2535,74.4029,6113.0
2020-01-30 12:55:00,79.72,79.72,79.48,79.53,5480.0,74.4216,74.4216,74.1975,74.2442,5480.0
2020-01-30 13:00:00,79.51,79.71,79.5,79.66,5593.0,74.2255,74.4122,74.2162,74.3656,5593.0
2020-01-30 13:05:00,79.65,79.67,79.56,79.57,6700.0,74.3562,74.3749,74.2722,74.2815,6700.0
2020-01-30 13:10:00,79.59,79.64,79.46,79.46,12907.0,74.3002,74.3469,74.1789,74.1789,12907.0
2020-01-30 13:15:00,79.46,79.57,79.4,79.4,4799.0,74.1789,74.2815,74.1228,74.1228,4799.0
2020-01-30 13:20:00,79.42,79.49,79.42,79.49,7274.0,74.1415,74.2069,74.1415,74.2069,7274.0
2020-01-30 13:25:00,79.5,79.52,79.43,79.47,4454.0,74.2162,74.2349,74.1508,74.1882,4454.0
2020-01-30 13:30:00,79.45,79.65,79.42,79.55,8494.0,74.1695,74.3562,74.1415,74.2629,8494.0
2020-01-30 13:35:00,79.56,79.7,79.53,79.64,6469.0,74.2722,74.4029,74.2442,74.3469,6469.0
2020-01-30 13:40:00,79.65,79.65,79.57,79.61,3901.0,74.3562,74.3562,74.2815,74.3189,3901.0
2020-01-30 13:45:00,79.6,79.65,79.53,79.53,4615.0,74.3095,74.3562,74.2442,74.2442,4615.0
2020-01-30 13:50:00,79.52,79.67,79.46,79.63,7424.0,74.2349,74.3749,74.1789,74.3376,7424.0
2020-01-30 13:55:00,79.61,79.65,79.52,79.57,6524.0,74.3189,74.3562,74.2349,74.2815,6524.0
2020-01-30 14:00:00,79.55,79.64,79.51,79.55,6696.0,74.2629,74.3469,74.2255,74.2629,6696.0
2020-01-30 14:05:00,79.55,79.57,79.46,79.57,9874.0,74.2629,74.2815,74.1789,74.2815,9874.0
2020-01-30 14:10:00,79.58,79.65,79.55,79.58,6536.0,74.2909,74.3562,74.2629,74.2909,6536.0
2020-01-30 14:15:00,79.58,79.76,79.58,79.72,13593.0,74.2909,74.4589,74.2909,74.4216,13593.0
2020-01-30 14:20:00,79.73,79.75,79.68,79.71,6091.0,74.4309,74.4496,74.3842,74.4122,6091.0
2020-01-30 14:25:00,79.74,79.79,79.65,79.66,6249.0,74.4402,74.4869,74.3562,74.3656,6249.0
2020-01-30 14:30:00,79.65,79.65,79.43,79.5,9807.0,74.3562,74.3562,74.1508,74.2162,9807.0
2020-01-30 14:35:00,79.51,79.58,79.43,79.48,28780.0,74.2255,74.2909,74.1508,74.1975,28780.0
2020-01-30 14:40:00,79.49,79.94,79.42,79.5,11749.0,74.2069,74.6269,74.1415,74.2162,11749.0
2020-01-30 14:45:00,79.56,79.86,79.43,79.69,7363.0,74.2722,74.5523,74.1508,74.3936,7363.0
2020-01-30 14:50:00,79.7,79.75,79.45,79.59,7424.0,74.4029,74.4496,74.1695,74.3002,7424.0
2020-01-30 14:55:00,79.63,79.97,79.63,79.81,7844.0,74.3376,74.655,74.3376,74.5056,7844.0
2020-01-30 15:00:00,79.89,80.14,79.85,80.12,9285.0,74.5803,74.8137,74.5429,74.795,9285.0
2020-01-30 15:05:00,80.09,80.13,79.95,79.99,6434.0,74.767,74.8043,74.6363,74.6736,6434.0
2020-01-30 15:10:00,79.99,80.11,79.95,80.11,5598.0,74.6736,74.7857,74.6363,74.7857,5598.0
2020-01-30 15:15:00,80.1,80.27,80.04,80.22,15180.0,74.7763,74.935,74.7203,74.8883,15180.0
2020-01-30 15:20:00,80.23,80.58,80.23,80.49,8100.0,74.8977,75.2244,74.8977,75.1404,8100.0
2020-01-30 15:25:00,80.48,80.53,80.38,80.45,10151.0,75.1311,75.1777,75.0377,75.1031,10151.0
2020-01-30 15:30:00,80.48,80.54,80.39,80.47,21130.0,75.1311,75.1871,75.047,75.1217,21130.0
2020-01-30 15:35:00,80.5,80.58,80.45,80.52,14269.0,75.1497,75.2244,75.1031,75.1684,14269.0
2020-01-30 15:40:00,80.53,80.72,80.49,80.68,11228.0,75.1777,75.3551,75.1404,75.3178,11228.0
2020-01-30 15:45:00,80.65,80.8,80.61,80.75,15204.0,75.2898,75.4298,75.2524,75.3831,15204.0
2020-01-30 15:50:00,80.76,80.85,80.62,80.7,23241.0,75.3924,75.4765,75.2618,75.3364,23241.0
2020-01-30 15:55:00,80.71,80.86,80.71,80.76,50590.0,75.3458,75.4858,75.3458,75.3924,50590.0
2020-01-31 09:30:00,79.79,79.85,79.22,79.65,48711.0,74.4869,74.5429,73.9548,74.3562,48711.0
2020-01-31 09:35:00,79.61,80.11,79.3,80.09,23147.0,74.3189,74.7857,74.0295,74.767,23147.0
2020-01-31 09:40:00,80.08,80.09,79.75,80.0,109188.0,74.7576,74.767,74.4496,74.683,109188.0
2020-01-31 09:45:00,79.94,79.94,79.45,79.48,12575.0,74.6269,74.6269,74.1695,74.1975,12575.0
2020-01-31 09:50:00,79.42,79.5,78.88,79.19,25478.0,74.1415,74.2162,73.6374,73.9268,25478.0
2020-01-31 09:55:00,79.22,79.49,79.17,79.38,6767.0,73.9548,74.2069,73.9081,74.1042,6767.0
2020-01-31 10:00:00,79.32,79.35,79.1,79.17,9165.0,74.0482,74.0762,73.8428,73.9081,9165.0
2020-01-31 10:05:00,79.18,79.33,79.05,79.08,10338.0,73.9175,74.0575,73.7961,73.8241,10338.0
2020-01-31 10:10:00,79.05,79.5,79.03,79.22,8922.0,73.7961,74.2162,73.7774,73.9548,8922.0
2020-01-31 10:15:00,79.22,79.3,79.11,79.23,26041.0,73.9548,74.0295,73.8521,73.9641,26041.0
2020-01-31 10:20:00,79.31,79.69,79.27,79.66,12854.0,74.0388,74.3936,74.0015,74.3656,12854.0
2020-01-31 10:25:00,79.66,79.79,79.45,79.5,14387.0,74.3656,74.4869,74.1695,74.2162,14387.0
2020-01-31 10:30:00,79.48,79.69,79.43,79.61,6858.0,74.1975,74.3936,74.1508,74.3189,6858.0
2020-01-31 10:35:00,79.58,79.66,79.51,79.6,4087.0,74.2909,74.3656,74.2255,74.3095,4087.0
2020-01-31 10:40:00,79.58,79.79,79.58,79.61,6061.0,74.2909,74.4869,74.2909,74.3189,6061.0
2020-01-31 10:45:00,79.66,79.68,79.53,79.57,6179.0,74.3656,74.3842,74.2442,74.2815,6179.0
2020-01-31 10:50:00,79.61,79.62,79.48,79.61,6490.0,74.3189,74.3282,74.1975,74.3189,6490.0
2020-01-31 10:55:00,79.63,79.72,79.52,79.58,6770.0,74.3376,74.4216,74.2349,74.2909,6770.0
2020-01-31 11:00:00,79.61,79.67,79.49,79.65,8873.0,74.3189,74.3749,74.2069,74.3562,8873.0
2020-01-31 11:05:00,79.61,79.68,79.51,79.59,6569.0,74.3189,74.3842,74.2255,74.3002,6569.0
2020-01-31 11:10:00,79.59,79.77,79.39,79.39,14748.0,74.3002,74.4682,74.1135,74.1135,14748.0
2020-01-31 11:15:00,79.36,79.45,79.15,79.33,48948.0,74.0855,74.1695,73.8895,74.0575,48948.0
2020-01-31 11:20:00,79.28,79.32,79.15,79.19,17354.0,74.0108,74.0482,73.8895,73.9268,17354.0
2020-01-31 11:25:00,79.2,79.3,79.05,79.05,7248.0,73.9361,74.0295,73.7961,73.7961,7248.0
2020-01-31 11:30:00,79.18,79.28,79.09,79.28,6936.0,73.9175,74.0108,73.8334,74.0108,6936.0
2020-01-31 11:35:00,79.32,79.39,79.12,79.3,3283.0,74.0482,74.1135,73.8614,74.0295,3283.0
2020-01-31 11:40:00,79.42,79.69,79.39,79.63,7637.0,74.1415,74.3936,74.1135,74.3376,7637.0
2020-01-31 11:45:00,79.72,79.88,79.71,79.88,5100.0,74.4216,74.5709,74.4122,74.5709,5100.0
2020-01-31 11:50:00,79.84,80.01,79.75,80.01,8080.0,74.5336,74.6923,74.4496,74.6923,8080.0
2020-01-31 11:55:00,80.0,80.08,79.96,80.08,4265.0,74.683,74.7576,74.6456,74.7576,4265.0
2020-01-31 12:00:00,80.08,80.25,80.02,80.1,4255.0,74.7576,74.9163,74.7016,74.7763,4255.0
2020-01-31 12:05:00,80.07,80.07,79.94,79.95,6135.0,74.7483,74.7483,74.6269,74.6363,6135.0
2020-01-31 12:10:00,79.99,79.99,79.77,79.79,7591.0,74.6736,74.6736,74.4682,74.4869,7591.0
2020-01-31 12:15:00,79.74,79.78,79.67,79.69,6506.0,74.4402,74.4776,74.3749,74.3936,6506.0
2020-01-31 12:20:00,79.71,79.72,79.55,79.57,8800.0,74.4122,74.4216,74.2629,74.2815,8800.0
2020-01-31 12:25:00,79.59,79.62,79.42,79.48,13709.0,74.3002,74.3282,74.1415,74.1975,13709.0
2020-01-31 12:30:00,79.48,79.49,79.19,79.19,11315.0,74.1975,74.2069,73.9268,73.9268,11315.0
2020-01-31 12:35:00,79.16,79.21,78.95,78.95,12142.0,73.8988,73.9455,73.7027,73.7027,12142.0
2020-01-31 12:40:00,78.98,79.24,78.9,79.14,10089.0,73.7308,73.9735,73.6561,73.8801,10089.0
2020-01-31 12:45:00,79.15,79.15,78.82,78.85,7284.0,73.8895,73.8895,73.5814,73.6094,7284.0
2020-01-31 12:50:00,78.84,79.1,78.72,79.07,17090.0,73.6001,73.8428,73.488,73.8148,17090.0
2020-01-31 12:55:00,79.05,79.17,79.03,79.05,5753.0,73.7961,73.9081,73.7774,73.7961,5753.0
2020-01-31 13:00:00,79.09,79.42,79.09,79.16,16130.0,73.8334,74.1415,73.8334,73.8988,16130.0
2020-01-31 13:05:00,79.15,79.33,79.15,79.16,11381.0,73.8895,74.0575,73.8895,73.8988,11381.0
2020-01-31 13:10:00,79.15,79.19,79.04,79.04,10119.0,73.8895,73.9268,73.7868,73.7868,10119.0
2020-01-31 13:15:00,79.04,79.14,78.99,79.03,7386.0,73.7868,73.8801,73.7401,73.7774,7386.0
2020-01-31 13:20:00,78.99,79.19,78.99,79.16,6285.0,73.7401,73.9268,73.7401,73.8988,6285.0
2020-01-31 13:25:00,79.2,79.21,79.04,79.2,7037.0,73.9361,73.9455,73.7868,73.9361,7037.0
2020-01-31 13:30:00,79.1,79.27,79.03,79.27,6538.0,73.8428,74.0015,73.7774,74.0015,6538.0
2020-01-31 13:35:00,79.28,79.29,79.14,79.17,7539.0,74.0108,74.0201,73.8801,73.9081,7539.0
2020-01-31 13:40:00,79.23,79.25,79.14,79.16,5989.0,73.9641,73.9828,73.8801,73.8988,5989.0
2020-01-31 13:45:00,79.16,79.32,79.14,79.31,11717.0,73.8988,74.0482,73.8801,74.0388,11717.0
2020-01-31 13:50:00,79.28,79.42,79.2,79.42,10597.0,74.0108,74.1415,73.9361,74.1415,10597.0
2020-01-31 13:55:00,79.41,79.47,79.37,79.47,15166.0,74.1322,74.1882,74.0948,74.1882,15166.0
2020-01-31 14:00:00,79.48,79.69,79.48,79.67,10407.0,74.1975,74.3936,74.1975,74.3749,10407.0
2020-01-31 14:05:00,79.62,79.64,79.55,79.56,4439.0,74.3282,74.3469,74.2629,74.2722,4439.0
2020-01-31 14:10:00,79.57,79.62,79.52,79.52,7455.0,74.2815,74.3282,74.2349,74.2349,7455.0
2020-01-31 14:15:00,79.55,79.68,79.5,79.6,11007.0,74.2629,74.3842,74.2162,74.3095,11007.0
2020-01-31 14:20:00,79.6,79.62,79.44,79.45,12322.0,74.3095,74.3282,74.1602,74.1695,12322.0
2020-01-31 14:25:00,79.48,79.56,79.45,79.52,6359.0,74.1975,74.2722,74.1695,74.2349,6359.0
2020-01-31 14:30:00,79.52,79.81,79.47,79.7,11442.0,74.2349,74.5056,74.1882,74.4029,11442.0
2020-01-31 14:35:00,79.71,79.75,79.64,79.66,9617.0,74.4122,74.4496,74.3469,74.3656,9617.0
2020-01-31 14:40:00,79.7,79.7,79.48,79.48,7318.0,74.4029,74.4029,74.1975,74.1975,7318.0
2020-01-31 14:45:00,79.46,79.46,79.28,79.32,5746.0,74.1789,74.1789,74.0108,74.0482,5746.0
2020-01-31 14:50:00,79.31,79.43,79.31,79.36,8010.0,74.0388,74.1508,74.0388,74.0855,8010.0
2020-01-31 14:55:00,79.32,79.54,79.32,79.43,8710.0,74.0482,74.2535,74.0482,74.1508,8710.0
2020-01-31 15:00:00,79.44,79.51,79.34,79.44,9159.0,74.1602,74.2255,74.0668,74.1602,9159.0
2020-01-31 15:05:00,79.44,79.51,79.4,79.49,16289.0,74.1602,74.2255,74.1228,74.2069,16289.0
2020-01-31 15:10:00,79.48,79.59,79.45,79.47,17493.0,74.1975,74.3002,74.1695,74.1882,17493.0
2020-01-31 15:15:00,79.5,79.6,79.45,79.56,25376.0,74.2162,74.3095,74.1695,74.2722,25376.0
2020-01-31 15:20:00,79.58,79.69,79.53,79.67,21044.0,74.2909,74.3936,74.2442,74.3749,21044.0
2020-01-31 15:25:00,79.66,79.66,79.46,79.51,24651.0,74.3656,74.3656,74.1789,74.2255,24651.0
2020-01-31 15:30:00,79.5,79.64,79.43,79.54,32533.0,74.2162,74.3469,74.1508,74.2535,32533.0
2020-01-31 15:35:00,79.53,79.6,79.46,79.58,34082.0,74.2442,74.3095,74.1789,74.2909,34082.0
2020-01-31 15:40:00,79.58,79.98,79.56,79.91,39208.0,74.2909,74.6643,74.2722,74.5989,39208.0
2020-01-31 15:45:00,79.92,80.03,79.76,79.89,57284.0,74.6083,74.711,74.4589,74.5803,57284.0
2020-01-31 15:50:00,79.87,80.09,79.76,80.04,76454.0,74.5616,74.767,74.4589,74.7203,76454.0
2020-01-31 15:55:00,80.05,80.36,79.99,80.35,432327.0,74.7296,75.019,74.6736,75.0097,432327.0
2020-02-03 09:30:00,80.79,80.79,80.38,80.5,40616.0,75.4205,75.4205,75.0377,75.1497,40616.0
2020-02-03 09:35:00,80.46,80.6,79.87,80.36,46283.0,75.1124,75.2431,74.5616,75.019,46283.0
2020-02-03 09:40:00,80.35,80.45,79.86,80.05,24287.0,75.0097,75.1031,74.5523,74.7296,24287.0
2020-02-03 09:45:00,80.18,80.53,80.17,80.53,22393.0,74.851,75.1777,74.8417,75.1777,22393.0
2020-02-03 09:50:00,80.54,80.89,80.53,80.86,58752.0,75.1871,75.5138,75.1777,75.4858,58752.0
2020-02-03 09:55:00,80.85,81.03,80.81,80.89,29777.0,75.4765,75.6445,75.4391,75.5138,29777.0
2020-02-03 10:00:00,80.94,81.19,80.89,81.04,32836.0,75.5605,75.7939,75.5138,75.6538,32836.0
2020-02-03 10:05:00,81.03,81.05,80.71,80.93,31229.0,75.6445,75.6632,75.3458,75.5512,31229.0
2020-02-03 10:10:00,80.95,80.95,80.52,80.54,21204.0,75.5698,75.5698,75.1684,75.1871,21204.0
2020-02-03 10:15:00,80.54,80.75,80.54,80.68,16637.0,75.1871,75.3831,75.1871,75.3178,16637.0
2020-02-03 10:20:00,80.69,80.69,80.46,80.65,26555.0,75.3271,75.3271,75.1124,75.2898,26555.0
2020-02-03 10:25:00,80.63,80.93,80.63,80.89,12440.0,75.2711,75.5512,75.2711,75.5138,12440.0
2020-02-03 10:30:00,80.91,80.91,80.72,80.72,17147.0,75.5325,75.5325,75.3551,75.3551,17147.0
2020-02-03 10:35:00,80.69,80.84,80.68,80.74,16573.0,75.3271,75.4671,75.3178,75.3738,16573.0
2020-02-03 10:40:00,80.75,80.77,80.49,80.5,10712.0,75.3831,75.4018,75.1404,75.1497,10712.0
2020-02-03 10:45:00,80.51,80.53,80.28,80.28,14227.0,75.1591,75.1777,74.9444,74.9444,14227.0
2020-02-03 10:50:00,80.28,80.62,80.22,80.55,22611.0,74.9444,75.2618,74.8883,75.1964,22611.0
2020-02-03 10:55:00,80.55,80.68,80.46,80.48,18383.0,75.1964,75.3178,75.1124,75.1311,18383.0
2020-02-03 11:00:00,80.5,80.64,80.36,80.43,22082.0,75.1497,75.2804,75.019,75.0844,22082.0
2020-02-03 11:05:00,80.43,80.58,80.43,80.55,14654.0,75.0844,75.2244,75.0844,75.1964,14654.0
2020-02-03 11:10:00,80.53,80.55,80.31,80.36,15625.0,75.1777,75.1964,74.9724,75.019,15625.0
2020-02-03 11:15:00,80.37,80.43,80.15,80.24,22543.0,75.0284,75.0844,74.823,74.907,22543.0
2020-02-03 11:20:00,80.23,80.23,80.07,80.12,14565.0,74.8977,74.8977,74.7483,74.795,14565.0
2020-02-03 11:25:00,80.11,80.17,79.91,79.97,21533.0,74.7857,74.8417,74.5989,74.655,21533.0
2020-02-03 11:30:00,79.98,80.14,79.98,80.07,10496.0,74.6643,74.8137,74.6643,74.7483,10496.0
2020-02-03 11:35:00,80.07,80.16,80.04,80.04,8471.0,74.7483,74.8323,74.7203,74.7203,8471.0
2020-02-03 11:40:00,80.04,80.16,80.01,80.11,11063.0,74.7203,74.8323,74.6923,74.7857,11063.0
2020-02-03 11:45:00,80.07,80.09,79.88,79.88,8362.0,74.7483,74.767,74.5709,74.5709,8362.0
2020-02-03 11:50:00,79.88,79.94,79.72,79.94,11579.0,74.5709,74.6269,74.4216,74.6269,11579.0
2020-02-03 11:55:00,79.96,80.16,79.93,80.12,8958.0,74.6456,74.8323,74.6176,74.795,8958.0
2020-02-03 12:00:00,80.17,80.33,80.11,80.31,8957.0,74.8417,74.991,74.7857,74.9724,8957.0
2020-02-03 12:05:00,80.33,80.37,80.14,80.14,11709.0,74.991,75.0284,74.8137,74.8137,11709.0
2020-02-03 12:10:00,80.17,80.31,80.11,80.31,9157.0,74.8417,74.9724,74.7857,74.9724,9157.0
2020-02-03 12:15:00,80.35,80.48,80.35,80.38,13566.0,75.0097,75.1311,75.0097,75.0377,13566.0
2020-02-03 12:20:00,80.37,80.62,80.36,80.52,11810.0,75.0284,75.2618,75.019,75.1684,11810.0
2020-02-03 12:25:00,80.51,80.62,80.37,80.37,20310.0,75.1591,75.2618,75.0284,75.0284,20310.0
2020-02-03 12:30:00,80.31,80.42,80.28,80.3,11140.0,74.9724,75.075,74.9444,74.963,11140.0
2020-02-03 12:35:00,80.26,80.38,80.24,80.34,9685.0,74.9257,75.0377,74.907,75.0004,9685.0
2020-02-03 12:40:00,80.38,80.41,80.31,80.34,6774.0,75.0377,75.0657,74.9724,75.0004,6774.0
2020-02-03 12:45:00,80.33,80.59,80.3,80.49,12162.0,74.991,75.2337,74.963,75.1404,12162.0
2020-02-03 12:50:00,80.5,80.57,80.33,80.33,20862.0,75.1497,75.2151,74.991,74.991,20862.0
2020-02-03 12:55:00,80.33,80.47,80.29,80.42,30777.0,74.991,75.1217,74.9537,75.075,30777.0
2020-02-03 13:00:00,80.39,80.66,80.39,80.62,13975.0,75.047,75.2991,75.047,75.2618,13975.0
2020-02-03 13:05:00,80.65,80.65,80.47,80.54,4289.0,75.2898,75.2898,75.1217,75.1871,4289.0
2020-02-03 13:10:00,80.51,80.53,80.24,80.31,11571.0,75.1591,75.1777,74.907,74.9724,11571.0
2020-02-03 13:15:00,80.29,80.4,80.27,80.38,6386.0,74.9537,75.0564,74.935,75.0377,6386.0
2020-02-03 13:20:00,80.39,80.52,80.38,80.52,14004.0,75.047,75.1684,75.0377,75.1684,14004.0
2020-02-03 13:25:00,80.52,80.64,80.5,80.58,13239.0,75.1684,75.2804,75.1497,75.2244,13239.0
2020-02-03 13:30:00,80.54,80.7,80.51,80.7,19221.0,75.1871,75.3364,75.1591,75.3364,19221.0
2020-02-03 13:35:00,80.68,80.78,80.65,80.68,5032.0,75.3178,75.4111,75.2898,75.3178,5032.0
2020-02-03 13:40:00,80.69,80.69,80.57,80.61,7140.0,75.3271,75.3271,75.2151,75.2524,7140.0
2020-02-03 13:45:00,80.59,80.69,80.54,80.66,7654.0,75.2337,75.3271,75.1871,75.2991,7654.0
2020-02-03 13:50:00,80.63,80.67,80.53,80.66,6344.0,75.2711,75.3084,75.1777,75.2991,6344.0
2020-02-03 13:55:00,80.64,80.74,80.62,80.72,7171.0,75.2804,75.3738,75.2618,75.3551,7171.0
2020-02-03 14:00:00,80.72,80.74,80.66,80.69,6828.0,75.3551,75.3738,75.2991,75.3271,6828.0
2020-02-03 14:05:00,80.69,80.7,80.56,80.61,8033.0,75.3271,75.3364,75.2057,75.2524,8033.0
2020-02-03 14:10:00,80.61,80.61,80.44,80.47,7957.0,75.2524,75.2524,75.0937,75.1217,7957.0
2020-02-03 14:15:00,80.47,80.64,80.45,80.61,6584.0,75.1217,75.2804,75.1031,75.2524,6584.0
2020-02-03 14:20:00,80.58,80.67,80.58,80.62,6960.0,75.2244,75.3084,75.2244,75.2618,6960.0
2020-02-03 14:25:00,80.64,80.69,80.62,80.66,5633.0,75.2804,75.3271,75.2618,75.2991,5633.0
2020-02-03 14:30:00,80.67,80.94,80.64,80.91,12883.0,75.3084,75.5605,75.2804,75.5325,12883.0
2020-02-03 14:35:00,80.89,81.25,80.89,81.2,19284.0,75.5138,75.8499,75.5138,75.8032,19284.0
2020-02-03 14:40:00,81.21,81.27,81.17,81.22,8676.0,75.8125,75.8686,75.7752,75.8219,8676.0
2020-02-03 14:45:00,81.22,81.27,81.13,81.21,30001.0,75.8219,75.8686,75.7379,75.8125,30001.0
2020-02-03 14:50:00,81.21,81.22,81.16,81.21,12473.0,75.8125,75.8219,75.7659,75.8125,12473.0
2020-02-03 14:55:00,81.22,81.22,80.98,81.03,14406.0,75.8219,75.8219,75.5978,75.6445,14406.0
2020-02-03 15:00:00,81.04,81.23,81.04,81.19,17986.0,75.6538,75.8312,75.6538,75.7939,17986.0
2020-02-03 15:05:00,81.19,81.28,81.17,81.19,27513.0,75.7939,75.8779,75.7752,75.7939,27513.0
2020-02-03 15:10:00,81.2,81.21,81.14,81.15,33346.0,75.8032,75.8125,75.7472,75.7565,33346.0
2020-02-03 15:15:00,81.17,81.21,81.03,81.06,24170.0,75.7752,75.8125,75.6445,75.6725,24170.0
2020-02-03 15:20:00,81.03,81.07,80.93,80.94,33170.0,75.6445,75.6818,75.5512,75.5605,33170.0
2020-02-03 15:25:00,80.96,81.0,80.91,80.98,20976.0,75.5792,75.6165,75.5325,75.5978,20976.0
2020-02-03 15:30:00,80.99,80.99,80.83,80.91,19170.0,75.6072,75.6072,75.4578,75.5325,19170.0
2020-02-03 15:35:00,80.92,80.92,80.82,80.84,19067.0,75.5418,75.5418,75.4485,75.4671,19067.0
2020-02-03 15:40:00,80.82,80.86,80.76,80.77,26705.0,75.4485,75.4858,75.3924,75.4018,26705.0
2020-02-03 15:45:00,80.75,80.76,80.62,80.65,27102.0,75.3831,75.3924,75.2618,75.2898,27102.0
2020-02-03 15:50:00,80.65,80.84,80.61,80.81,54605.0,75.2898,75.4671,75.2524,75.4391,54605.0
2020-02-03 15:55:00,80.81,80.81,80.46,80.79,127141.0,75.4391,75.4391,75.1124,75.4205,127141.0
2020-02-04 09:30:00,82.5,83.86,82.42,83.31,119352.0,77.0168,78.2864,76.9421,77.773,119352.0
2020-02-04 09:35:00,83.46,84.75,83.34,84.67,85076.0,77.913,79.1173,77.801,79.0426,85076.0
2020-02-04 09:40:00,84.71,86.42,84.71,86.39,141853.0,79.0799,80.6763,79.0799,80.6483,141853.0
2020-02-04 09:45:00,86.14,87.58,86.04,86.93,125486.0,80.4149,81.7592,80.3215,81.1524,125486.0
2020-02-04 09:50:00,86.68,87.24,86.58,86.83,53307.0,80.919,81.4418,80.8256,81.059,53307.0
2020-02-04 09:55:00,86.83,87.1,86.42,87.0,59148.0,81.059,81.3111,80.6763,81.2177,59148.0
2020-02-04 10:00:00,86.98,87.08,86.77,86.84,50189.0,81.199,81.2924,81.003,81.0684,50189.0
2020-02-04 10:05:00,86.84,87.55,86.68,87.39,58219.0,81.0684,81.7312,80.919,81.5818,58219.0
2020-02-04 10:10:00,87.42,87.52,86.8,86.85,36008.0,81.6098,81.7032,81.031,81.0777,36008.0
2020-02-04 10:15:00,86.85,87.24,86.84,87.09,68742.0,81.0777,81.4418,81.0684,81.3017,68742.0
2020-02-04 10:20:00,87.09,87.14,86.81,87.14,52122.0,81.3017,81.3484,81.0403,81.3484,52122.0
2020-02-04 10:25:00,87.14,87.49,86.92,87.39,92033.0,81.3484,81.6752,81.143,81.5818,92033.0
2020-02-04 10:30:00,87.41,87.47,87.14,87.17,69903.0,81.6005,81.6565,81.3484,81.3764,69903.0
2020-02-04 10:35:00,87.11,87.6,87.1,87.54,18959.0,81.3204,81.7778,81.3111,81.7218,18959.0
2020-02-04 10:40:00,87.5,87.95,87.48,87.87,92475.0,81.6845,82.1046,81.6658,82.0299,92475.0
2020-02-04 10:45:00,87.9,87.9,87.69,87.84,78120.0,82.0579,82.0579,81.8619,82.0019,78120.0
2020-02-04 10:50:00,87.84,87.84,87.65,87.79,26692.0,82.0019,82.0019,81.8245,81.9552,26692.0
2020-02-04 10:55:00,87.8,87.89,87.63,87.73,25497.0,81.9645,82.0486,81.8058,81.8992,25497.0
2020-02-04 11:00:00,87.7,87.73,87.52,87.64,18167.0,81.8712,81.8992,81.7032,81.8152,18167.0
2020-02-04 11:05:00,87.59,87.86,87.59,87.73,39933.0,81.7685,82.0206,81.7685,81.8992,39933.0
2020-02-04 11:10:00,87.71,88.02,87.68,87.98,32341.0,81.8805,82.1699,81.8525,82.1326,32341.0
2020-02-04 11:15:00,88.01,88.29,87.96,88.23,24383.0,82.1606,82.422,82.1139,82.366,24383.0
2020-02-04 11:20:00,88.24,88.7,88.18,88.61,35520.0,82.3753,82.8047,82.3193,82.7207,35520.0
2020-02-04 11:25:00,88.63,88.99,88.59,88.9,62607.0,82.7394,83.0755,82.702,82.9914,62607.0
2020-02-04 11:30:00,88.89,89.13,88.59,89.1,75964.0,82.9821,83.2062,82.702,83.1781,75964.0
2020-02-04 11:35:00,89.1,89.32,88.8,89.23,37377.0,83.1781,83.3835,82.8981,83.2995,37377.0
2020-02-04 11:40:00,89.25,89.25,88.79,89.03,60992.0,83.3182,83.3182,82.8888,83.1128,60992.0
2020-02-04 11:45:00,89.04,89.2,88.95,89.03,30460.0,83.1221,83.2715,83.0381,83.1128,30460.0
2020-02-04 11:50:00,89.05,89.1,88.87,88.87,29073.0,83.1315,83.1781,82.9634,82.9634,29073.0
2020-02-04 11:55:00,88.87,88.91,88.52,88.84,33301.0,82.9634,83.0008,82.6367,82.9354,33301.0
2020-02-04 12:00:00,88.89,89.23,88.89,89.15,15297.0,82.9821,83.2995,82.9821,83.2248,15297.0
2020-02-04 12:05:00,89.16,89.29,89.12,89.25,47564.0,83.2342,83.3555,83.1968,83.3182,47564.0
2020-02-04 12:10:00,89.22,89.35,88.9,89.04,19718.0,83.2902,83.4115,82.9914,83.1221,19718.0
2020-02-04 12:15:00,89.08,89.25,89.03,89.25,12416.0,83.1595,83.3182,83.1128,83.3182,12416.0
2020-02-04 12:20:00,89.2,89.43,89.2,89.42,20152.0,83.2715,83.4862,83.2715,83.4769,20152.0
2020-02-04 12:25:00,89.43,89.47,89.34,89.41,14152.0,83.4862,83.5236,83.4022,83.4675,14152.0
2020-02-04 12:30:00,89.39,89.4,89.23,89.29,14911.0,83.4489,83.4582,83.2995,83.3555,14911.0
2020-02-04 12:35:00,89.28,89.3,88.94,89.14,24507.0,83.3462,83.3649,83.0288,83.2155,24507.0
2020-02-04 12:40:00,89.12,89.12,88.81,88.91,16015.0,83.1968,83.1968,82.9074,83.0008,16015.0
2020-02-04 12:45:00,88.91,88.91,88.62,88.62,9711.0,83.0008,83.0008,82.7301,82.7301,9711.0
2020-02-04 12:50:00,88.62,88.89,88.62,88.83,10494.0,82.7301,82.9821,82.7301,82.9261,10494.0
2020-02-04 12:55:00,88.84,88.84,88.71,88.83,11957.0,82.9354,82.9354,82.8141,82.9261,11957.0
2020-02-04 13:00:00,88.84,89.12,88.83,89.11,11892.0,82.9354,83.1968,82.9261,83.1875,11892.0
2020-02-04 13:05:00,89.12,89.24,89.06,89.23,8132.0,83.1968,83.3088,83.1408,83.2995,8132.0
2020-02-04 13:10:00,89.23,89.34,89.1,89.13,17371.0,83.2995,83.4022,83.1781,83.2062,17371.0
2020-02-04 13:15:00,89.13,89.26,89.12,89.12,22040.0,83.2062,83.3275,83.1968,83.1968,22040.0
2020-02-04 13:20:00,89.14,89.46,89.06,89.39,19129.0,83.2155,83.5142,83.1408,83.4489,19129.0
2020-02-04 13:25:00,89.41,89.43,89.22,89.32,38454.0,83.4675,83.4862,83.2902,83.3835,38454.0
2020-02-04 13:30:00,89.3,89.48,89.24,89.47,50608.0,83.3649,83.5329,83.3088,83.5236,50608.0
2020-02-04 13:35:00,89.47,89.69,89.45,89.68,70065.0,83.5236,83.7289,83.5049,83.7196,70065.0
2020-02-04 13:40:00,89.65,90.02,89.6,89.83,43528.0,83.6916,84.037,83.6449,83.8596,43528.0
2020-02-04 13:45:00,89.84,89.9,89.47,89.62,65416.0,83.869,83.925,83.5236,83.6636,65416.0
2020-02-04 13:50:00,89.67,89.8,89.51,89.74,44102.0,83.7103,83.8316,83.5609,83.7756,44102.0
2020-02-04 13:55:00,89.74,89.81,89.4,89.52,30166.0,83.7756,83.841,83.4582,83.5702,30166.0
2020-02-04 14:00:00,89.51,89.68,89.37,89.41,32385.0,83.5609,83.7196,83.4302,83.4675,32385.0
2020-02-04 14:05:00,89.47,89.68,89.44,89.6,15198.0,83.5236,83.7196,83.4956,83.6449,15198.0
2020-02-04 14:10:00,89.59,89.71,89.57,89.64,12912.0,83.6356,83.7476,83.6169,83.6823,12912.0
2020-02-04 14:15:00,89.62,89.72,89.59,89.66,14965.0,83.6636,83.7569,83.6356,83.7009,14965.0
2020-02-04 14:20:00,89.66,89.92,89.65,89.81,31893.0,83.7009,83.9436,83.6916,83.841,31893.0
2020-02-04 14:25:00,89.8,89.91,89.73,89.84,22672.0,83.8316,83.9343,83.7663,83.869,22672.0
2020-02-04 14:30:00,89.86,89.92,89.7,89.73,14771.0,83.8876,83.9436,83.7383,83.7663,14771.0
2020-02-04 14:35:00,89.77,90.02,89.75,89.95,15815.0,83.8036,84.037,83.7849,83.9717,15815.0
2020-02-04 14:40:00,89.94,90.2,89.94,90.17,62233.0,83.9623,84.205,83.9623,84.177,62233.0
2020-02-04 14:45:00,90.17,90.59,90.09,90.58,29721.0,84.177,84.5691,84.1023,84.5598,29721.0
2020-02-04 14:50:00,90.55,90.88,90.52,90.81,27111.0,84.5318,84.8398,84.5038,84.7745,27111.0
2020-02-04 14:55:00,90.83,90.97,90.65,90.66,27048.0,84.7932,84.9239,84.6251,84.6345,27048.0
2020-02-04 15:00:00,90.64,90.98,90.63,90.98,42973.0,84.6158,84.9332,84.6065,84.9332,42973.0
2020-02-04 15:05:00,90.98,91.32,90.96,91.27,35355.0,84.9332,85.2506,84.9145,85.2039,35355.0
2020-02-04 15:10:00,91.26,91.38,91.06,91.33,32343.0,85.1946,85.3066,85.0079,85.2599,32343.0
2020-02-04 15:15:00,91.35,91.59,91.27,91.37,37886.0,85.2786,85.5027,85.2039,85.2973,37886.0
2020-02-04 15:20:00,91.38,91.82,91.36,91.77,31432.0,85.3066,85.7174,85.2879,85.6707,31432.0
2020-02-04 15:25:00,91.77,91.93,91.71,91.77,26376.0,85.6707,85.8201,85.6147,85.6707,26376.0
2020-02-04 15:30:00,91.76,91.88,91.38,91.4,67159.0,85.6614,85.7734,85.3066,85.3253,67159.0
2020-02-04 15:35:00,91.38,91.62,91.22,91.22,66662.0,85.3066,85.5307,85.1572,85.1572,66662.0
2020-02-04 15:40:00,91.22,91.26,90.7,90.71,66299.0,85.1572,85.1946,84.6718,84.6811,66299.0
2020-02-04 15:45:00,90.7,91.23,90.62,91.23,60879.0,84.6718,85.1666,84.5971,85.1666,60879.0
2020-02-04 15:50:00,91.24,91.31,90.55,90.55,197444.0,85.1759,85.2413,84.5318,84.5318,197444.0
2020-02-04 15:55:00,90.55,90.88,90.23,90.43,309896.0,84.5318,84.8398,84.233,84.4198,309896.0
2020-02-05 09:30:00,88.76,89.0,85.69,88.54,289520.0,82.8607,83.0848,79.9948,82.6554,289520.0
2020-02-05 09:35:00,88.59,88.89,87.33,87.34,60976.0,82.702,82.9821,81.5258,81.5351,60976.0
2020-02-05 09:40:00,87.25,87.47,86.44,86.44,112129.0,81.4511,81.6565,80.6949,80.6949,112129.0
2020-02-05 09:45:00,86.56,86.83,85.68,86.54,107859.0,80.807,81.059,79.9855,80.7883,107859.0
2020-02-05 09:50:00,86.52,87.0,86.18,86.42,75538.0,80.7696,81.2177,80.4522,80.6763,75538.0
2020-02-05 09:55:00,86.42,86.62,86.3,86.43,42054.0,80.6763,80.863,80.5642,80.6856,42054.0
2020-02-05 10:00:00,86.39,86.51,85.6,86.34,92602.0,80.6483,80.7603,79.9108,80.6016,92602.0
2020-02-05 10:05:00,86.36,86.36,85.55,85.8,93294.0,80.6203,80.6203,79.8641,80.0975,93294.0
2020-02-05 10:10:00,85.82,86.33,85.74,86.09,52076.0,80.1161,80.5923,80.0415,80.3682,52076.0
2020-02-05 10:15:00,86.12,86.49,86.05,86.16,60022.0,80.3962,80.7416,80.3309,80.4335,60022.0
2020-02-05 10:20:00,86.14,86.45,86.07,86.2,24373.0,80.4149,80.7043,80.3495,80.4709,24373.0
2020-02-05 10:25:00,86.13,86.17,85.82,86.17,35304.0,80.4055,80.4429,80.1161,80.4429,35304.0
2020-02-05 10:30:00,86.19,86.39,86.05,86.27,25024.0,80.4616,80.6483,80.3309,80.5362,25024.0
2020-02-05 10:35:00,86.27,86.3,85.97,86.05,17056.0,80.5362,80.5642,80.2562,80.3309,17056.0
2020-02-05 10:40:00,86.05,86.15,85.9,86.15,19833.0,80.3309,80.4242,80.1908,80.4242,19833.0
2020-02-05 10:45:00,86.29,86.91,86.25,86.87,20435.0,80.5549,81.1337,80.5176,81.0964,20435.0
2020-02-05 10:50:00,86.84,87.16,86.7,86.92,19076.0,81.0684,81.3671,80.9377,81.143,19076.0
2020-02-05 10:55:00,86.88,87.16,86.74,87.04,16372.0,81.1057,81.3671,80.975,81.2551,16372.0
2020-02-05 11:00:00,87.03,87.19,86.84,86.84,25605.0,81.2457,81.3951,81.0684,81.0684,25605.0
2020-02-05 11:05:00,86.84,86.94,86.78,86.81,19753.0,81.0684,81.1617,81.0123,81.0403,19753.0
2020-02-05 11:10:00,86.78,86.99,86.72,86.95,13876.0,81.0123,81.2084,80.9563,81.171,13876.0
2020-02-05 11:15:00,86.92,86.92,86.5,86.54,40461.0,81.143,81.143,80.751,80.7883,40461.0
2020-02-05 11:20:00,86.53,86.86,86.52,86.74,86172.0,80.779,81.087,80.7696,80.975,86172.0
2020-02-05 11:25:00,86.75,86.75,86.44,86.7,32538.0,80.9843,80.9843,80.6949,80.9377,32538.0
2020-02-05 11:30:00,86.7,86.7,86.55,86.55,10758.0,80.9377,80.9377,80.7976,80.7976,10758.0
2020-02-05 11:35:00,86.55,86.7,86.47,86.52,14607.0,80.7976,80.9377,80.7229,80.7696,14607.0
2020-02-05 11:40:00,86.52,86.52,86.27,86.34,13607.0,80.7696,80.7696,80.5362,80.6016,13607.0
2020-02-05 11:45:00,86.33,86.33,86.21,86.26,10527.0,80.5923,80.5923,80.4802,80.5269,10527.0
2020-02-05 11:50:00,86.28,86.33,86.12,86.18,18178.0,80.5456,80.5923,80.3962,80.4522,18178.0
2020-02-05 11:55:00,86.2,86.31,86.18,86.27,30179.0,80.4709,80.5736,80.4522,80.5362,30179.0
2020-02-05 12:00:00,86.29,86.64,86.29,86.44,23075.0,80.5549,80.8816,80.5549,80.6949,23075.0
2020-02-05 12:05:00,86.45,86.67,86.44,86.52,10908.0,80.7043,80.9097,80.6949,80.7696,10908.0
2020-02-05 12:10:00,86.48,86.59,86.41,86.56,11854.0,80.7323,80.835,80.6669,80.807,11854.0
2020-02-05 12:15:00,86.56,86.65,86.49,86.52,14687.0,80.807,80.891,80.7416,80.7696,14687.0
2020-02-05 12:20:00,86.51,86.53,86.34,86.38,16991.0,80.7603,80.779,80.6016,80.6389,16991.0
2020-02-05 12:25:00,86.36,86.5,86.26,86.29,13803.0,80.6203,80.751,80.5269,80.5549,13803.0
2020-02-05 12:30:00,86.29,86.49,86.28,86.36,12615.0,80.5549,80.7416,80.5456,80.6203,12615.0
2020-02-05 12:35:00,86.36,86.55,86.3,86.49,11164.0,80.6203,80.7976,80.5642,80.7416,11164.0
2020-02-05 12:40:00,86.5,86.5,86.32,86.33,12910.0,80.751,80.751,80.5829,80.5923,12910.0
2020-02-05 12:45:00,86.33,86.34,86.17,86.22,14216.0,80.5923,80.6016,80.4429,80.4896,14216.0
2020-02-05 12:50:00,86.22,86.24,86.05,86.05,9019.0,80.4896,80.5082,80.3309,80.3309,9019.0
2020-02-05 12:55:00,86.08,86.14,86.03,86.06,14552.0,80.3589,80.4149,80.3122,80.3402,14552.0
2020-02-05 13:00:00,86.06,86.33,85.99,86.28,8727.0,80.3402,80.5923,80.2748,80.5456,8727.0
2020-02-05 13:05:00,86.3,86.3,86.13,86.15,12529.0,80.5642,80.5642,80.4055,80.4242,12529.0
2020-02-05 13:10:00,86.12,86.14,85.96,85.96,11418.0,80.3962,80.4149,80.2468,80.2468,11418.0
2020-02-05 13:15:00,85.93,86.19,85.8,86.04,24591.0,80.2188,80.4616,80.0975,80.3215,24591.0
2020-02-05 13:20:00,86.02,86.42,86.02,86.38,41653.0,80.3029,80.6763,80.3029,80.6389,41653.0
2020-02-05 13:25:00,86.39,86.57,86.36,86.47,17584.0,80.6483,80.8163,80.6203,80.7229,17584.0
2020-02-05 13:30:00,86.43,86.67,86.39,86.39,11798.0,80.6856,80.9097,80.6483,80.6483,11798.0
2020-02-05 13:35:00,86.39,86.45,86.26,86.36,9290.0,80.6483,80.7043,80.5269,80.6203,9290.0
2020-02-05 13:40:00,86.36,86.68,86.36,86.6,13670.0,80.6203,80.919,80.6203,80.8443,13670.0
2020-02-05 13:45:00,86.58,86.67,86.5,86.67,8978.0,80.8256,80.9097,80.751,80.9097,8978.0
2020-02-05 13:50:00,86.67,86.78,86.61,86.63,10821.0,80.9097,81.0123,80.8536,80.8723,10821.0
2020-02-05 13:55:00,86.63,86.85,86.61,86.71,8345.0,80.8723,81.0777,80.8536,80.947,8345.0
2020-02-05 14:00:00,86.68,86.95,86.66,86.91,6498.0,80.919,81.171,80.9003,81.1337,6498.0
2020-02-05 14:05:00,86.97,87.06,86.78,86.9,12297.0,81.1897,81.2737,81.0123,81.1244,12297.0
2020-02-05 14:10:00,86.94,87.22,86.94,87.15,9422.0,81.1617,81.4231,81.1617,81.3578,9422.0
2020-02-05 14:15:00,87.1,87.23,87.09,87.16,7951.0,81.3111,81.4324,81.3017,81.3671,7951.0
2020-02-05 14:20:00,87.12,87.28,87.12,87.18,20759.0,81.3297,81.4791,81.3297,81.3858,20759.0
2020-02-05 14:25:00,87.15,87.15,86.94,87.03,6892.0,81.3578,81.3578,81.1617,81.2457,6892.0
2020-02-05 14:30:00,86.98,87.14,86.92,87.08,7251.0,81.199,81.3484,81.143,81.2924,7251.0
2020-02-05 14:35:00,87.03,87.06,86.89,86.99,9408.0,81.2457,81.2737,81.115,81.2084,9408.0
2020-02-05 14:40:00,86.99,87.07,86.99,87.04,8416.0,81.2084,81.2831,81.2084,81.2551,8416.0
2020-02-05 14:45:00,87.03,87.39,87.03,87.36,14852.0,81.2457,81.5818,81.2457,81.5538,14852.0
2020-02-05 14:50:00,87.34,87.39,87.21,87.34,9002.0,81.5351,81.5818,81.4138,81.5351,9002.0
2020-02-05 14:55:00,87.37,87.49,87.34,87.49,16868.0,81.5631,81.6752,81.5351,81.6752,16868.0
2020-02-05 15:00:00,87.49,87.59,87.0,87.37,39899.0,81.6752,81.7685,81.2177,81.5631,39899.0
2020-02-05 15:05:00,87.37,87.43,87.13,87.13,7876.0,81.5631,81.6191,81.3391,81.3391,7876.0
2020-02-05 15:10:00,87.13,87.33,87.11,87.18,13180.0,81.3391,81.5258,81.3204,81.3858,13180.0
2020-02-05 15:15:00,87.2,87.33,87.2,87.3,14469.0,81.4044,81.5258,81.4044,81.4978,14469.0
2020-02-05 15:20:00,87.31,87.44,87.28,87.38,11637.0,81.5071,81.6285,81.4791,81.5725,11637.0
2020-02-05 15:25:00,87.36,87.38,87.23,87.23,19809.0,81.5538,81.5725,81.4324,81.4324,19809.0
2020-02-05 15:30:00,87.24,87.24,87.1,87.2,22972.0,81.4418,81.4418,81.3111,81.4044,22972.0
2020-02-05 15:35:00,87.21,87.4,87.19,87.23,21354.0,81.4138,81.5911,81.3951,81.4324,21354.0
2020-02-05 15:40:00,87.23,87.48,87.2,87.44,22560.0,81.4324,81.6658,81.4044,81.6285,22560.0
2020-02-05 15:45:00,87.42,87.47,87.28,87.37,29204.0,81.6098,81.6565,81.4791,81.5631,29204.0
2020-02-05 15:50:00,87.37,87.37,87.13,87.23,54960.0,81.5631,81.5631,81.3391,81.4324,54960.0
2020-02-05 15:55:00,87.22,87.62,87.2,87.51,143290.0,81.4231,81.7965,81.4044,81.6938,143290.0
2020-02-06 09:30:00,87.57,87.99,86.31,86.95,74698.0,81.7498,82.1419,80.5736,81.171,74698.0
2020-02-06 09:35:00,86.87,86.98,86.05,86.52,56149.0,81.0964,81.199,80.3309,80.7696,56149.0
2020-02-06 09:40:00,86.44,86.44,85.6,85.62,41919.0,80.6949,80.6949,79.9108,79.9294,41919.0
2020-02-06 09:45:00,85.65,86.06,85.57,85.69,48605.0,79.9574,80.3402,79.8828,79.9948,48605.0
2020-02-06 09:50:00,85.72,86.0,85.54,85.69,20469.0,80.0228,80.2842,79.8548,79.9948,20469.0
2020-02-06 09:55:00,85.69,86.19,85.65,86.19,21923.0,79.9948,80.4616,79.9574,80.4616,21923.0
2020-02-06 10:00:00,86.14,86.22,85.9,86.17,29001.0,80.4149,80.4896,80.1908,80.4429,29001.0
2020-02-06 10:05:00,86.15,86.15,85.75,85.91,12679.0,80.4242,80.4242,80.0508,80.2002,12679.0
2020-02-06 10:10:00,85.86,86.58,85.86,86.58,31662.0,80.1535,80.8256,80.1535,80.8256,31662.0
2020-02-06 10:15:00,86.51,86.51,86.3,86.34,23140.0,80.7603,80.7603,80.5642,80.6016,23140.0
2020-02-06 10:20:00,86.28,86.35,86.05,86.16,32184.0,80.5456,80.6109,80.3309,80.4335,32184.0
2020-02-06 10:25:00,86.17,86.25,86.01,86.01,28966.0,80.4429,80.5176,80.2935,80.2935,28966.0
2020-02-06 10:30:00,85.92,86.01,85.77,85.92,20401.0,80.2095,80.2935,80.0695,80.2095,20401.0
2020-02-06 10:35:00,85.92,85.94,85.75,85.8,14018.0,80.2095,80.2282,80.0508,80.0975,14018.0
2020-02-06 10:40:00,85.83,86.06,85.75,85.81,14948.0,80.1255,80.3402,80.0508,80.1068,14948.0
2020-02-06 10:45:00,85.81,86.07,85.7,86.0,15259.0,80.1068,80.3495,80.0041,80.2842,15259.0
2020-02-06 10:50:00,85.99,86.05,85.9,85.91,8559.0,80.2748,80.3309,80.1908,80.2002,8559.0
2020-02-06 10:55:00,85.94,86.25,85.92,86.16,10885.0,80.2282,80.5176,80.2095,80.4335,10885.0
2020-02-06 11:00:00,86.14,86.14,85.91,86.0,12187.0,80.4149,80.4149,80.2002,80.2842,12187.0
2020-02-06 11:05:00,85.97,86.09,85.96,86.04,9931.0,80.2562,80.3682,80.2468,80.3215,9931.0
2020-02-06 11:10:00,86.08,86.16,86.04,86.13,12959.0,80.3589,80.4335,80.3215,80.4055,12959.0
2020-02-06 11:15:00,86.15,86.28,86.14,86.14,12521.0,80.4242,80.5456,80.4149,80.4149,12521.0
2020-02-06 11:20:00,86.18,86.26,86.12,86.21,6453.0,80.4522,80.5269,80.3962,80.4802,6453.0
2020-02-06 11:25:00,86.25,86.32,86.18,86.32,11393.0,80.5176,80.5829,80.4522,80.5829,11393.0
2020-02-06 11:30:00,86.31,86.33,86.14,86.32,11199.0,80.5736,80.5923,80.4149,80.5829,11199.0
2020-02-06 11:35:00,86.29,86.4,86.2,86.26,24991.0,80.5549,80.6576,80.4709,80.5269,24991.0
2020-02-06 11:40:00,86.27,86.27,86.03,86.03,27695.0,80.5362,80.5362,80.3122,80.3122,27695.0
2020-02-06 11:45:00,86.0,86.14,85.98,86.08,11372.0,80.2842,80.4149,80.2655,80.3589,11372.0
2020-02-06 11:50:00,86.07,86.09,85.87,85.94,24897.0,80.3495,80.3682,80.1628,80.2282,24897.0
2020-02-06 11:55:00,85.94,86.1,85.93,86.1,8437.0,80.2282,80.3775,80.2188,80.3775,8437.0
2020-02-06 12:00:00,86.08,86.19,86.03,86.03,10274.0,80.3589,80.4616,80.3122,80.3122,10274.0
2020-02-06 12:05:00,86.03,86.1,86.02,86.07,10129.0,80.3122,80.3775,80.3029,80.3495,10129.0
2020-02-06 12:10:00,86.07,86.07,85.97,85.99,8039.0,80.3495,80.3495,80.2562,80.2748,8039.0
2020-02-06 12:15:00,85.97,86.2,85.97,86.15,13188.0,80.2562,80.4709,80.2562,80.4242,13188.0
2020-02-06 12:20:00,86.15,86.17,86.1,86.1,4400.0,80.4242,80.4429,80.3775,80.3775,4400.0
2020-02-06 12:25:00,86.11,86.32,86.09,86.31,19132.0,80.3869,80.5829,80.3682,80.5736,19132.0
2020-02-06 12:30:00,86.33,86.44,86.32,86.34,6014.0,80.5923,80.6949,80.5829,80.6016,6014.0
2020-02-06 12:35:00,86.32,86.32,86.13,86.13,5973.0,80.5829,80.5829,80.4055,80.4055,5973.0
2020-02-06 12:40:00,86.12,86.26,86.12,86.24,7592.0,80.3962,80.5269,80.3962,80.5082,7592.0
2020-02-06 12:45:00,86.25,86.25,86.08,86.15,7301.0,80.5176,80.5176,80.3589,80.4242,7301.0
2020-02-06 12:50:00,86.18,86.27,86.18,86.27,9192.0,80.4522,80.5362,80.4522,80.5362,9192.0
2020-02-06 12:55:00,86.26,86.31,86.18,86.31,5442.0,80.5269,80.5736,80.4522,80.5736,5442.0
2020-02-06 13:00:00,86.33,86.46,86.33,86.43,4862.0,80.5923,80.7136,80.5923,80.6856,4862.0
2020-02-06 13:05:00,86.43,86.53,86.41,86.5,4132.0,80.6856,80.779,80.6669,80.751,4132.0
2020-02-06 13:10:00,86.49,86.75,86.46,86.69,6866.0,80.7416,80.9843,80.7136,80.9283,6866.0
2020-02-06 13:15:00,86.71,86.76,86.64,86.67,5300.0,80.947,80.9937,80.8816,80.9097,5300.0
2020-02-06 13:20:00,86.66,86.66,86.52,86.59,9048.0,80.9003,80.9003,80.7696,80.835,9048.0
2020-02-06 13:25:00,86.63,86.69,86.62,86.67,5491.0,80.8723,80.9283,80.863,80.9097,5491.0
2020-02-06 13:30:00,86.63,86.68,86.46,86.56,8574.0,80.8723,80.919,80.7136,80.807,8574.0
2020-02-06 13:35:00,86.56,86.56,86.42,86.45,5698.0,80.807,80.807,80.6763,80.7043,5698.0
2020-02-06 13:40:00,86.46,86.46,86.37,86.44,4095.0,80.7136,80.7136,80.6296,80.6949,4095.0
2020-02-06 13:45:00,86.44,86.47,86.41,86.47,3279.0,80.6949,80.7229,80.6669,80.7229,3279.0
2020-02-06 13:50:00,86.46,86.49,86.4,86.43,5177.0,80.7136,80.7416,80.6576,80.6856,5177.0
2020-02-06 13:55:00,86.42,86.64,86.42,86.59,8304.0,80.6763,80.8816,80.6763,80.835,8304.0
2020-02-06 14:00:00,86.58,86.62,86.49,86.53,5958.0,80.8256,80.863,80.7416,80.779,5958.0
2020-02-06 14:05:00,86.53,86.57,86.47,86.51,4744.0,80.779,80.8163,80.7229,80.7603,4744.0
2020-02-06 14:10:00,86.52,86.62,86.52,86.62,4031.0,80.7696,80.863,80.7696,80.863,4031.0
2020-02-06 14:15:00,86.6,86.64,86.54,86.64,5807.0,80.8443,80.8816,80.7883,80.8816,5807.0
2020-02-06 14:20:00,86.66,86.66,86.48,86.6,8371.0,80.9003,80.9003,80.7323,80.8443,8371.0
2020-02-06 14:25:00,86.63,86.74,86.6,86.71,8267.0,80.8723,80.975,80.8443,80.947,8267.0
2020-02-06 14:30:00,86.7,86.84,86.69,86.79,9217.0,80.9377,81.0684,80.9283,81.0217,9217.0
2020-02-06 14:35:00,86.79,86.8,86.54,86.54,13238.0,81.0217,81.031,80.7883,80.7883,13238.0
2020-02-06 14:40:00,86.57,86.73,86.57,86.68,6510.0,80.8163,80.9657,80.8163,80.919,6510.0
2020-02-06 14:45:00,86.68,86.85,86.63,86.84,7480.0,80.919,81.0777,80.8723,81.0684,7480.0
2020-02-06 14:50:00,86.82,86.9,86.8,86.89,6534.0,81.0497,81.1244,81.031,81.115,6534.0
2020-02-06 14:55:00,86.89,87.05,86.89,86.92,7563.0,81.115,81.2644,81.115,81.143,7563.0
2020-02-06 15:00:00,86.94,86.94,86.76,86.84,6973.0,81.1617,81.1617,80.9937,81.0684,6973.0
2020-02-06 15:05:00,86.86,86.96,86.8,86.96,8334.0,81.087,81.1804,81.031,81.1804,8334.0
2020-02-06 15:10:00,86.97,86.98,86.89,86.95,7575.0,81.1897,81.199,81.115,81.171,7575.0
2020-02-06 15:15:00,86.95,86.99,86.88,86.88,7828.0,81.171,81.2084,81.1057,81.1057,7828.0
2020-02-06 15:20:00,86.92,87.11,86.9,87.02,19980.0,81.143,81.3204,81.1244,81.2364,19980.0
2020-02-06 15:25:00,87.02,87.03,86.95,87.01,9042.0,81.2364,81.2457,81.171,81.2271,9042.0
2020-02-06 15:30:00,87.01,87.21,87.01,87.21,26275.0,81.2271,81.4138,81.2271,81.4138,26275.0
2020-02-06 15:35:00,87.23,87.24,87.06,87.12,21592.0,81.4324,81.4418,81.2737,81.3297,21592.0
2020-02-06 15:40:00,87.14,87.22,87.1,87.16,19115.0,81.3484,81.4231,81.3111,81.3671,19115.0
2020-02-06 15:45:00,87.16,87.2,87.06,87.1,19174.0,81.3671,81.4044,81.2737,81.3111,19174.0
2020-02-06 15:50:00,87.08,87.11,86.94,87.11,45844.0,81.2924,81.3204,81.1617,81.3204,45844.0
2020-02-06 15:55:00,87.11,87.18,86.94,86.95,121703.0,81.3204,81.3858,81.1617,81.171,121703.0
2020-02-07 09:30:00,85.52,85.72,83.45,83.55,132498.0,79.8361,80.0228,77.9037,77.997,132498.0
2020-02-07 09:35:00,83.49,84.46,83.49,84.46,70298.0,77.941,78.8465,77.941,78.8465,70298.0
2020-02-07 09:40:00,84.36,84.58,84.2,84.2,24105.0,78.7532,78.9586,78.6038,78.6038,24105.0
2020-02-07 09:45:00,84.2,84.25,83.77,83.87,24616.0,78.6038,78.6505,78.2024,78.2957,24616.0
2020-02-07 09:50:00,83.91,84.33,83.74,84.26,41475.0,78.3331,78.7252,78.1744,78.6598,41475.0
2020-02-07 09:55:00,84.37,84.37,83.8,83.86,15194.0,78.7625,78.7625,78.2304,78.2864,15194.0
2020-02-07 10:00:00,83.83,83.94,83.6,83.71,17793.0,78.2584,78.3611,78.0437,78.1464,17793.0
2020-02-07 10:05:00,83.62,83.71,83.1,83.42,38544.0,78.0624,78.1464,77.5769,77.8757,38544.0
2020-02-07 10:10:00,83.49,83.64,83.36,83.36,21237.0,77.941,78.081,77.8196,77.8196,21237.0
2020-02-07 10:15:00,83.38,83.39,83.1,83.34,22164.0,77.8383,77.8477,77.5769,77.801,22164.0
2020-02-07 10:20:00,83.38,83.44,83.04,83.26,54347.0,77.8383,77.8943,77.5209,77.7263,54347.0
2020-02-07 10:25:00,83.21,83.55,83.19,83.42,14025.0,77.6796,77.997,77.6609,77.8757,14025.0
2020-02-07 10:30:00,83.38,83.5,83.31,83.49,5143.0,77.8383,77.9503,77.773,77.941,5143.0
2020-02-07 10:35:00,83.48,83.58,83.34,83.44,10936.0,77.9317,78.025,77.801,77.8943,10936.0
2020-02-07 10:40:00,83.38,83.38,83.16,83.18,20711.0,77.8383,77.8383,77.6329,77.6516,20711.0
2020-02-07 10:45:00,83.17,83.17,82.85,82.88,18426.0,77.6423,77.6423,77.3435,77.3715,18426.0
2020-02-07 10:50:00,82.92,82.95,82.71,82.76,22561.0,77.4089,77.4369,77.2128,77.2595,22561.0
2020-02-07 10:55:00,82.75,82.76,82.54,82.6,21775.0,77.2502,77.2595,77.0541,77.1102,21775.0
2020-02-07 11:00:00,82.56,82.77,82.39,82.76,21715.0,77.0728,77.2689,76.9141,77.2595,21715.0
2020-02-07 11:05:00,82.76,83.03,82.74,82.89,14695.0,77.2595,77.5116,77.2409,77.3809,14695.0
2020-02-07 11:10:00,82.87,83.01,82.72,82.91,22406.0,77.3622,77.4929,77.2222,77.3996,22406.0
2020-02-07 11:15:00,82.87,83.0,82.81,82.81,15003.0,77.3622,77.4836,77.3062,77.3062,15003.0
2020-02-07 11:20:00,82.84,83.17,82.84,83.15,21369.0,77.3342,77.6423,77.3342,77.6236,21369.0
2020-02-07 11:25:00,83.18,83.18,82.98,82.98,13907.0,77.6516,77.6516,77.4649,77.4649,13907.0
2020-02-07 11:30:00,83.0,83.15,82.96,83.04,16605.0,77.4836,77.6236,77.4462,77.5209,16605.0
2020-02-07 11:35:00,83.01,83.01,82.62,82.68,12423.0,77.4929,77.4929,77.1288,77.1848,12423.0
2020-02-07 11:40:00,82.71,82.76,82.6,82.61,16986.0,77.2128,77.2595,77.1102,77.1195,16986.0
2020-02-07 11:45:00,82.6,82.6,82.27,82.28,11148.0,77.1102,77.1102,76.8021,76.8114,11148.0
2020-02-07 11:50:00,82.29,82.41,82.27,82.35,13149.0,76.8208,76.9328,76.8021,76.8768,13149.0
2020-02-07 11:55:00,82.3,82.58,82.21,82.58,7040.0,76.8301,77.0915,76.7461,77.0915,7040.0
2020-02-07 12:00:00,82.58,82.73,82.43,82.73,8148.0,77.0915,77.2315,76.9515,77.2315,8148.0
2020-02-07 12:05:00,82.73,82.77,82.65,82.66,3830.0,77.2315,77.2689,77.1568,77.1662,3830.0
2020-02-07 12:10:00,82.65,82.8,82.61,82.76,19096.0,77.1568,77.2969,77.1195,77.2595,19096.0
2020-02-07 12:15:00,82.76,82.8,82.64,82.76,23930.0,77.2595,77.2969,77.1475,77.2595,23930.0
2020-02-07 12:20:00,82.75,82.75,82.59,82.69,14213.0,77.2502,77.2502,77.1008,77.1942,14213.0
2020-02-07 12:25:00,82.66,82.79,82.56,82.75,14530.0,77.1662,77.2875,77.0728,77.2502,14530.0
2020-02-07 12:30:00,82.77,82.77,82.5,82.5,10112.0,77.2689,77.2689,77.0168,77.0168,10112.0
2020-02-07 12:35:00,82.5,82.65,82.44,82.62,19976.0,77.0168,77.1568,76.9608,77.1288,19976.0
2020-02-07 12:40:00,82.59,82.63,82.39,82.41,9359.0,77.1008,77.1382,76.9141,76.9328,9359.0
2020-02-07 12:45:00,82.45,82.49,82.2,82.23,64330.0,76.9701,77.0075,76.7367,76.7647,64330.0
2020-02-07 12:50:00,82.2,82.44,82.19,82.41,29764.0,76.7367,76.9608,76.7274,76.9328,29764.0
2020-02-07 12:55:00,82.36,82.63,82.36,82.55,5259.0,76.8861,77.1382,76.8861,77.0635,5259.0
2020-02-07 13:00:00,82.54,82.62,82.38,82.58,8477.0,77.0541,77.1288,76.9048,77.0915,8477.0
2020-02-07 13:05:00,82.59,82.75,82.46,82.75,21414.0,77.1008,77.2502,76.9795,77.2502,21414.0
2020-02-07 13:10:00,82.69,82.99,82.67,82.98,34989.0,77.1942,77.4742,77.1755,77.4649,34989.0
2020-02-07 13:15:00,82.99,83.11,82.89,82.94,11427.0,77.4742,77.5863,77.3809,77.4276,11427.0
2020-02-07 13:20:00,82.98,83.04,82.93,82.96,12849.0,77.4649,77.5209,77.4182,77.4462,12849.0
2020-02-07 13:25:00,82.98,83.07,82.96,83.07,13803.0,77.4649,77.5489,77.4462,77.5489,13803.0
2020-02-07 13:30:00,83.07,83.18,83.05,83.05,8369.0,77.5489,77.6516,77.5302,77.5302,8369.0
2020-02-07 13:35:00,83.05,83.22,83.05,83.07,7857.0,77.5302,77.689,77.5302,77.5489,7857.0
2020-02-07 13:40:00,83.03,83.1,83.02,83.09,11982.0,77.5116,77.5769,77.5022,77.5676,11982.0
2020-02-07 13:45:00,83.12,83.14,83.02,83.07,5195.0,77.5956,77.6143,77.5022,77.5489,5195.0
2020-02-07 13:50:00,83.07,83.07,82.94,82.96,5258.0,77.5489,77.5489,77.4276,77.4462,5258.0
2020-02-07 13:55:00,82.99,83.01,82.86,82.94,26760.0,77.4742,77.4929,77.3529,77.4276,26760.0
2020-02-07 14:00:00,82.92,83.03,82.7,82.74,26503.0,77.4089,77.5116,77.2035,77.2409,26503.0
2020-02-07 14:05:00,82.72,82.92,82.7,82.72,16657.0,77.2222,77.4089,77.2035,77.2222,16657.0
2020-02-07 14:10:00,82.73,82.81,82.6,82.78,11615.0,77.2315,77.3062,77.1102,77.2782,11615.0
2020-02-07 14:15:00,82.8,82.84,82.45,82.46,14680.0,77.2969,77.3342,76.9701,76.9795,14680.0
2020-02-07 14:20:00,82.5,82.57,82.38,82.47,7688.0,77.0168,77.0822,76.9048,76.9888,7688.0
2020-02-07 14:25:00,82.47,82.51,82.41,82.49,4420.0,76.9888,77.0261,76.9328,77.0075,4420.0
2020-02-07 14:30:00,82.54,82.61,82.5,82.52,10038.0,77.0541,77.1195,77.0168,77.0355,10038.0
2020-02-07 14:35:00,82.5,82.52,82.35,82.35,8740.0,77.0168,77.0355,76.8768,76.8768,8740.0
2020-02-07 14:40:00,82.28,82.33,82.18,82.33,10572.0,76.8114,76.8581,76.7181,76.8581,10572.0
2020-02-07 14:45:00,82.29,82.29,82.12,82.17,5823.0,76.8208,76.8208,76.6621,76.7087,5823.0
2020-02-07 14:50:00,82.17,82.32,82.1,82.29,7561.0,76.7087,76.8488,76.6434,76.8208,7561.0
2020-02-07 14:55:00,82.36,82.43,82.21,82.33,5678.0,76.8861,76.9515,76.7461,76.8581,5678.0
2020-02-07 15:00:00,82.33,82.38,82.21,82.24,6391.0,76.8581,76.9048,76.7461,76.7741,6391.0
2020-02-07 15:05:00,82.25,82.34,82.22,82.27,10756.0,76.7834,76.8674,76.7554,76.8021,10756.0
2020-02-07 15:10:00,82.27,82.29,82.17,82.18,8242.0,76.8021,76.8208,76.7087,76.7181,8242.0
2020-02-07 15:15:00,82.2,82.29,82.2,82.21,17173.0,76.7367,76.8208,76.7367,76.7461,17173.0
2020-02-07 15:20:00,82.19,82.24,82.16,82.19,9933.0,76.7274,76.7741,76.6994,76.7274,9933.0
2020-02-07 15:25:00,82.2,82.42,82.17,82.37,23285.0,76.7367,76.9421,76.7087,76.8954,23285.0
2020-02-07 15:30:00,82.35,82.41,82.21,82.28,21661.0,76.8768,76.9328,76.7461,76.8114,21661.0
2020-02-07 15:35:00,82.29,82.44,82.25,82.35,23211.0,76.8208,76.9608,76.7834,76.8768,23211.0
2020-02-07 15:40:00,82.35,82.43,82.32,82.36,32999.0,76.8768,76.9515,76.8488,76.8861,32999.0
2020-02-07 15:45:00,82.34,82.53,82.34,82.49,34834.0,76.8674,77.0448,76.8674,77.0075,34834.0
2020-02-07 15:50:00,82.51,82.77,82.39,82.51,68305.0,77.0261,77.2689,76.9141,77.0261,68305.0
2020-02-07 15:55:00,82.53,82.62,82.43,82.53,109796.0,77.0448,77.1288,76.9515,77.0448,109796.0
2020-02-10 09:30:00,83.11,83.75,83.11,83.7,96394.0,77.5863,78.1837,77.5863,78.137,96394.0
2020-02-10 09:35:00,83.7,84.26,83.51,84.03,25236.0,78.137,78.6598,77.9597,78.4451,25236.0
2020-02-10 09:40:00,84.07,84.09,83.7,83.78,15574.0,78.4825,78.5011,78.137,78.2117,15574.0
2020-02-10 09:45:00,83.89,84.01,83.69,83.69,13163.0,78.3144,78.4264,78.1277,78.1277,13163.0
2020-02-10 09:50:00,83.72,83.75,83.55,83.59,14835.0,78.1557,78.1837,77.997,78.0344,14835.0
2020-02-10 09:55:00,83.65,84.15,83.64,84.15,10253.0,78.0904,78.5571,78.081,78.5571,10253.0
2020-02-10 10:00:00,84.19,84.25,84.06,84.1,25446.0,78.5945,78.6505,78.4731,78.5105,25446.0
2020-02-10 10:05:00,84.06,84.49,84.06,84.46,11135.0,78.4731,78.8745,78.4731,78.8465,11135.0
2020-02-10 10:10:00,84.48,84.48,84.04,84.05,9517.0,78.8652,78.8652,78.4545,78.4638,9517.0
2020-02-10 10:15:00,84.04,84.34,84.03,84.19,15211.0,78.4545,78.7345,78.4451,78.5945,15211.0
2020-02-10 10:20:00,84.22,84.32,83.93,83.93,8150.0,78.6225,78.7158,78.3518,78.3518,8150.0
2020-02-10 10:25:00,83.95,84.06,83.89,84.06,6112.0,78.3704,78.4731,78.3144,78.4731,6112.0
2020-02-10 10:30:00,84.04,84.25,84.0,84.25,7806.0,78.4545,78.6505,78.4171,78.6505,7806.0
2020-02-10 10:35:00,84.25,84.63,84.25,84.63,14696.0,78.6505,79.0052,78.6505,79.0052,14696.0
2020-02-10 10:40:00,84.62,84.65,84.37,84.54,23178.0,78.9959,79.0239,78.7625,78.9212,23178.0
2020-02-10 10:45:00,84.53,84.7,84.42,84.66,20150.0,78.9119,79.0706,78.8092,79.0332,20150.0
2020-02-10 10:50:00,84.66,84.66,84.51,84.51,12919.0,79.0332,79.0332,78.8932,78.8932,12919.0
2020-02-10 10:55:00,84.51,84.56,84.36,84.4,13107.0,78.8932,78.9399,78.7532,78.7905,13107.0
2020-02-10 11:00:00,84.41,84.46,84.28,84.38,15121.0,78.7999,78.8465,78.6785,78.7719,15121.0
2020-02-10 11:05:00,84.38,84.44,84.25,84.32,7786.0,78.7719,78.8279,78.6505,78.7158,7786.0
2020-02-10 11:10:00,84.33,84.45,84.32,84.43,8941.0,78.7252,78.8372,78.7158,78.8185,8941.0
2020-02-10 11:15:00,84.44,84.48,84.38,84.38,11374.0,78.8279,78.8652,78.7719,78.7719,11374.0
2020-02-10 11:20:00,84.4,84.48,84.39,84.41,11619.0,78.7905,78.8652,78.7812,78.7999,11619.0
2020-02-10 11:25:00,84.42,84.45,84.37,84.45,17655.0,78.8092,78.8372,78.7625,78.8372,17655.0
2020-02-10 11:30:00,84.43,84.48,84.27,84.27,20576.0,78.8185,78.8652,78.6692,78.6692,20576.0
2020-02-10 11:35:00,84.26,84.37,84.21,84.32,4762.0,78.6598,78.7625,78.6132,78.7158,4762.0
2020-02-10 11:40:00,84.31,84.45,84.26,84.33,9018.0,78.7065,78.8372,78.6598,78.7252,9018.0
2020-02-10 11:45:00,84.3,84.45,84.3,84.36,16969.0,78.6972,78.8372,78.6972,78.7532,16969.0
2020-02-10 11:50:00,84.34,84.48,84.29,84.31,7502.0,78.7345,78.8652,78.6878,78.7065,7502.0
2020-02-10 11:55:00,84.34,84.43,84.34,84.37,4118.0,78.7345,78.8185,78.7345,78.7625,4118.0
2020-02-10 12:00:00,84.37,84.41,84.24,84.24,5281.0,78.7625,78.7999,78.6412,78.6412,5281.0
2020-02-10 12:05:00,84.24,84.29,84.15,84.15,4090.0,78.6412,78.6878,78.5571,78.5571,4090.0
2020-02-10 12:10:00,84.16,84.2,84.13,84.18,5050.0,78.5665,78.6038,78.5385,78.5851,5050.0
2020-02-10 12:15:00,84.17,84.17,84.06,84.11,9150.0,78.5758,78.5758,78.4731,78.5198,9150.0
2020-02-10 12:20:00,84.13,84.26,84.13,84.24,6497.0,78.5385,78.6598,78.5385,78.6412,6497.0
2020-02-10 12:25:00,84.24,84.24,84.11,84.17,11363.0,78.6412,78.6412,78.5198,78.5758,11363.0
2020-02-10 12:30:00,84.15,84.17,84.04,84.05,6675.0,78.5571,78.5758,78.4545,78.4638,6675.0
2020-02-10 12:35:00,84.04,84.06,83.94,83.96,5317.0,78.4545,78.4731,78.3611,78.3798,5317.0
2020-02-10 12:40:00,84.03,84.03,83.94,84.0,16367.0,78.4451,78.4451,78.3611,78.4171,16367.0
2020-02-10 12:45:00,83.99,84.0,83.86,83.91,9956.0,78.4078,78.4171,78.2864,78.3331,9956.0
2020-02-10 12:50:00,83.91,83.92,83.78,83.78,6103.0,78.3331,78.3424,78.2117,78.2117,6103.0
2020-02-10 12:55:00,83.82,83.89,83.8,83.85,4637.0,78.2491,78.3144,78.2304,78.2771,4637.0
2020-02-10 13:00:00,83.86,83.88,83.75,83.81,7326.0,78.2864,78.3051,78.1837,78.2397,7326.0
2020-02-10 13:05:00,83.78,83.85,83.76,83.81,4058.0,78.2117,78.2771,78.1931,78.2397,4058.0
2020-02-10 13:10:00,83.83,83.86,83.75,83.78,13904.0,78.2584,78.2864,78.1837,78.2117,13904.0
2020-02-10 13:15:00,83.78,83.82,83.74,83.75,7066.0,78.2117,78.2491,78.1744,78.1837,7066.0
2020-02-10 13:20:00,83.75,83.82,83.75,83.77,5312.0,78.1837,78.2491,78.1837,78.2024,5312.0
2020-02-10 13:25:00,83.78,83.84,83.78,83.78,4319.0,78.2117,78.2677,78.2117,78.2117,4319.0
2020-02-10 13:30:00,83.78,83.79,83.74,83.75,4127.0,78.2117,78.2211,78.1744,78.1837,4127.0
2020-02-10 13:35:00,83.74,83.78,83.72,83.75,4353.0,78.1744,78.2117,78.1557,78.1837,4353.0
2020-02-10 13:40:00,83.73,83.76,83.64,83.7,5002.0,78.1651,78.1931,78.081,78.137,5002.0
2020-02-10 13:45:00,83.7,83.86,83.66,83.86,5570.0,78.137,78.2864,78.0997,78.2864,5570.0
2020-02-10 13:50:00,83.84,83.84,83.7,83.7,7789.0,78.2677,78.2677,78.137,78.137,7789.0
2020-02-10 13:55:00,83.74,83.74,83.69,83.71,3778.0,78.1744,78.1744,78.1277,78.1464,3778.0
2020-02-10 14:00:00,83.7,83.75,83.65,83.69,7294.0,78.137,78.1837,78.0904,78.1277,7294.0
2020-02-10 14:05:00,83.63,83.63,83.48,83.5,21127.0,78.0717,78.0717,77.9317,77.9503,21127.0
2020-02-10 14:10:00,83.49,83.57,83.49,83.53,8141.0,77.941,78.0157,77.941,77.9783,8141.0
2020-02-10 14:15:00,83.52,83.55,83.48,83.5,23110.0,77.969,77.997,77.9317,77.9503,23110.0
2020-02-10 14:20:00,83.5,83.55,83.42,83.55,11821.0,77.9503,77.997,77.8757,77.997,11821.0
2020-02-10 14:25:00,83.62,83.62,83.49,83.55,6874.0,78.0624,78.0624,77.941,77.997,6874.0
2020-02-10 14:30:00,83.56,83.58,83.52,83.58,6069.0,78.0064,78.025,77.969,78.025,6069.0
2020-02-10 14:35:00,83.58,83.62,83.47,83.57,4432.0,78.025,78.0624,77.9223,78.0157,4432.0
2020-02-10 14:40:00,83.63,83.67,83.53,83.55,7242.0,78.0717,78.109,77.9783,77.997,7242.0
2020-02-10 14:45:00,83.57,83.61,83.52,83.53,6106.0,78.0157,78.053,77.969,77.9783,6106.0
2020-02-10 14:50:00,83.55,83.61,83.53,83.56,5155.0,77.997,78.053,77.9783,78.0064,5155.0
2020-02-10 14:55:00,83.54,83.66,83.53,83.65,10837.0,77.9877,78.0997,77.9783,78.0904,10837.0
2020-02-10 15:00:00,83.63,83.64,83.55,83.57,6218.0,78.0717,78.081,77.997,78.0157,6218.0
2020-02-10 15:05:00,83.57,83.74,83.56,83.69,11441.0,78.0157,78.1744,78.0064,78.1277,11441.0
2020-02-10 15:10:00,83.67,83.76,83.63,83.64,9349.0,78.109,78.1931,78.0717,78.081,9349.0
2020-02-10 15:15:00,83.63,83.67,83.59,83.62,7777.0,78.0717,78.109,78.0344,78.0624,7777.0
2020-02-10 15:20:00,83.65,83.67,83.39,83.5,59143.0,78.0904,78.109,77.8477,77.9503,59143.0
2020-02-10 15:25:00,83.49,83.53,83.43,83.47,7498.0,77.941,77.9783,77.885,77.9223,7498.0
2020-02-10 15:30:00,83.45,83.46,83.25,83.29,15093.0,77.9037,77.913,77.717,77.7543,15093.0
2020-02-10 15:35:00,83.3,83.31,83.21,83.22,12768.0,77.7636,77.773,77.6796,77.689,12768.0
2020-02-10 15:40:00,83.22,83.27,83.18,83.2,15234.0,77.689,77.7356,77.6516,77.6703,15234.0
2020-02-10 15:45:00,83.19,83.24,83.11,83.19,13236.0,77.6609,77.7076,77.5863,77.6609,13236.0
2020-02-10 15:50:00,83.2,83.27,83.17,83.24,30678.0,77.6703,77.7356,77.6423,77.7076,30678.0
2020-02-10 15:55:00,83.24,83.25,83.2,83.24,42399.0,77.7076,77.717,77.6703,77.7076,42399.0
2020-02-11 09:30:00,83.77,84.08,83.26,83.77,42915.0,78.2024,78.4918,77.7263,78.2024,42915.0
2020-02-11 09:35:00,83.77,83.88,83.5,83.73,8434.0,78.2024,78.3051,77.9503,78.1651,8434.0
2020-02-11 09:40:00,83.63,83.74,83.46,83.65,8849.0,78.0717,78.1744,77.913,78.0904,8849.0
2020-02-11 09:45:00,83.7,83.73,83.46,83.5,16049.0,78.137,78.1651,77.913,77.9503,16049.0
2020-02-11 09:50:00,83.51,83.62,83.33,83.48,14980.0,77.9597,78.0624,77.7916,77.9317,14980.0
2020-02-11 09:55:00,83.47,83.62,83.43,83.62,22999.0,77.9223,78.0624,77.885,78.0624,22999.0
2020-02-11 10:00:00,83.68,84.08,83.6,84.08,34104.0,78.1184,78.4918,78.0437,78.4918,34104.0
2020-02-11 10:05:00,84.02,84.24,83.99,84.05,22919.0,78.4358,78.6412,78.4078,78.4638,22919.0
2020-02-11 10:10:00,84.01,84.22,83.97,84.19,14362.0,78.4264,78.6225,78.3891,78.5945,14362.0
2020-02-11 10:15:00,84.21,84.33,84.15,84.33,9430.0,78.6132,78.7252,78.5571,78.7252,9430.0
2020-02-11 10:20:00,84.31,84.48,84.31,84.48,13969.0,78.7065,78.8652,78.7065,78.8652,13969.0
2020-02-11 10:25:00,84.42,84.54,84.41,84.5,44985.0,78.8092,78.9212,78.7999,78.8839,44985.0
2020-02-11 10:30:00,84.53,84.81,84.53,84.76,8812.0,78.9119,79.1733,78.9119,79.1266,8812.0
2020-02-11 10:35:00,84.77,84.85,84.66,84.83,7525.0,79.1359,79.2106,79.0332,79.1919,7525.0
2020-02-11 10:40:00,84.86,84.98,84.84,84.96,5411.0,79.22,79.332,79.2013,79.3133,5411.0
2020-02-11 10:45:00,85.0,85.04,84.91,85.03,14544.0,79.3506,79.388,79.2666,79.3787,14544.0
2020-02-11 10:50:00,85.04,85.06,84.76,84.76,24276.0,79.388,79.4067,79.1266,79.1266,24276.0
2020-02-11 10:55:00,84.71,84.71,84.52,84.64,6758.0,79.0799,79.0799,78.9025,79.0146,6758.0
2020-02-11 11:00:00,84.6,84.65,84.46,84.53,3071.0,78.9772,79.0239,78.8465,78.9119,3071.0
2020-02-11 11:05:00,84.51,84.56,84.33,84.43,5789.0,78.8932,78.9399,78.7252,78.8185,5789.0
2020-02-11 11:10:00,84.43,84.48,84.3,84.44,5491.0,78.8185,78.8652,78.6972,78.8279,5491.0
2020-02-11 11:15:00,84.39,84.5,84.35,84.47,5700.0,78.7812,78.8839,78.7438,78.8559,5700.0
2020-02-11 11:20:00,84.48,84.58,84.43,84.52,5138.0,78.8652,78.9586,78.8185,78.9025,5138.0
2020-02-11 11:25:00,84.55,84.64,84.52,84.57,4969.0,78.9306,79.0146,78.9025,78.9492,4969.0
2020-02-11 11:30:00,84.56,84.61,84.44,84.45,7264.0,78.9399,78.9866,78.8279,78.8372,7264.0
2020-02-11 11:35:00,84.49,84.55,84.46,84.49,4561.0,78.8745,78.9306,78.8465,78.8745,4561.0
2020-02-11 11:40:00,84.52,84.75,84.49,84.75,8311.0,78.9025,79.1173,78.8745,79.1173,8311.0
2020-02-11 11:45:00,84.76,84.77,84.66,84.71,4096.0,79.1266,79.1359,79.0332,79.0799,4096.0
2020-02-11 11:50:00,84.72,84.83,84.71,84.82,6537.0,79.0893,79.1919,79.0799,79.1826,6537.0
2020-02-11 11:55:00,84.84,84.84,84.72,84.73,4699.0,79.2013,79.2013,79.0893,79.0986,4699.0
2020-02-11 12:00:00,84.7,84.87,84.67,84.81,3456.0,79.0706,79.2293,79.0426,79.1733,3456.0
2020-02-11 12:05:00,84.8,84.83,84.74,84.81,11366.0,79.1639,79.1919,79.1079,79.1733,11366.0
2020-02-11 12:10:00,84.82,84.87,84.74,84.74,3365.0,79.1826,79.2293,79.1079,79.1079,3365.0
2020-02-11 12:15:00,84.77,84.85,84.77,84.83,1820.0,79.1359,79.2106,79.1359,79.1919,1820.0
2020-02-11 12:20:00,84.83,84.87,84.8,84.81,3400.0,79.1919,79.2293,79.1639,79.1733,3400.0
2020-02-11 12:25:00,84.83,84.98,84.81,84.96,5511.0,79.1919,79.332,79.1733,79.3133,5511.0
2020-02-11 12:30:00,84.97,85.06,84.93,85.01,3706.0,79.3226,79.4067,79.2853,79.36,3706.0
2020-02-11 12:35:00,84.99,85.0,84.93,85.0,7762.0,79.3413,79.3506,79.2853,79.3506,7762.0
2020-02-11 12:40:00,85.0,85.0,84.9,84.95,3792.0,79.3506,79.3506,79.2573,79.304,3792.0
2020-02-11 12:45:00,84.92,84.95,84.77,84.77,4373.0,79.276,79.304,79.1359,79.1359,4373.0
2020-02-11 12:50:00,84.77,84.83,84.69,84.83,3279.0,79.1359,79.1919,79.0612,79.1919,3279.0
2020-02-11 12:55:00,84.87,84.87,84.75,84.84,2651.0,79.2293,79.2293,79.1173,79.2013,2651.0
2020-02-11 13:00:00,84.84,84.88,84.78,84.85,1253.0,79.2013,79.2386,79.1453,79.2106,1253.0
2020-02-11 13:05:00,84.85,84.86,84.78,84.78,2902.0,79.2106,79.22,79.1453,79.1453,2902.0
2020-02-11 13:10:00,84.77,84.82,84.71,84.81,2873.0,79.1359,79.1826,79.0799,79.1733,2873.0
2020-02-11 13:15:00,84.81,84.9,84.8,84.9,2000.0,79.1733,79.2573,79.1639,79.2573,2000.0
2020-02-11 13:20:00,84.9,84.98,84.9,84.98,4026.0,79.2573,79.332,79.2573,79.332,4026.0
2020-02-11 13:25:00,84.95,85.09,84.94,85.09,6349.0,79.304,79.4347,79.2946,79.4347,6349.0
2020-02-11 13:30:00,85.17,85.25,85.11,85.15,8247.0,79.5093,79.584,79.4533,79.4907,8247.0
2020-02-11 13:35:00,85.16,85.26,85.16,85.23,4950.0,79.5,79.5934,79.5,79.5654,4950.0
2020-02-11 13:40:00,85.27,85.39,85.2,85.21,5566.0,79.6027,79.7147,79.5374,79.5467,5566.0
2020-02-11 13:45:00,85.24,85.24,85.14,85.16,5418.0,79.5747,79.5747,79.4813,79.5,5418.0
2020-02-11 13:50:00,85.16,85.16,84.96,84.96,3720.0,79.5,79.5,79.3133,79.3133,3720.0
2020-02-11 13:55:00,84.95,85.09,84.95,85.05,5010.0,79.304,79.4347,79.304,79.3973,5010.0
2020-02-11 14:00:00,85.05,85.12,84.98,85.05,6843.0,79.3973,79.4627,79.332,79.3973,6843.0
2020-02-11 14:05:00,85.07,85.16,85.05,85.15,10061.0,79.416,79.5,79.3973,79.4907,10061.0
2020-02-11 14:10:00,85.14,85.21,85.11,85.12,2415.0,79.4813,79.5467,79.4533,79.4627,2415.0
2020-02-11 14:15:00,85.12,85.15,85.04,85.13,4802.0,79.4627,79.4907,79.388,79.472,4802.0
2020-02-11 14:20:00,85.05,85.07,84.92,85.03,6476.0,79.3973,79.416,79.276,79.3787,6476.0
2020-02-11 14:25:00,85.02,85.1,85.01,85.09,3005.0,79.3693,79.444,79.36,79.4347,3005.0
2020-02-11 14:30:00,85.09,85.13,85.06,85.09,4958.0,79.4347,79.472,79.4067,79.4347,4958.0
2020-02-11 14:35:00,85.07,85.12,85.02,85.04,4739.0,79.416,79.4627,79.3693,79.388,4739.0
2020-02-11 14:40:00,85.03,85.04,84.92,84.94,5978.0,79.3787,79.388,79.276,79.2946,5978.0
2020-02-11 14:45:00,84.96,84.98,84.87,84.96,6910.0,79.3133,79.332,79.2293,79.3133,6910.0
2020-02-11 14:50:00,84.95,84.95,84.85,84.86,3001.0,79.304,79.304,79.2106,79.22,3001.0
2020-02-11 14:55:00,84.89,84.92,84.78,84.85,5983.0,79.248,79.276,79.1453,79.2106,5983.0
2020-02-11 15:00:00,84.84,84.9,84.72,84.77,5248.0,79.2013,79.2573,79.0893,79.1359,5248.0
2020-02-11 15:05:00,84.75,84.88,84.75,84.77,5039.0,79.1173,79.2386,79.1173,79.1359,5039.0
2020-02-11 15:10:00,84.79,84.79,84.71,84.71,6901.0,79.1546,79.1546,79.0799,79.0799,6901.0
2020-02-11 15:15:00,84.73,84.78,84.66,84.7,6279.0,79.0986,79.1453,79.0332,79.0706,6279.0
2020-02-11 15:20:00,84.71,84.82,84.69,84.79,5673.0,79.0799,79.1826,79.0612,79.1546,5673.0
2020-02-11 15:25:00,84.81,84.91,84.74,84.91,6060.0,79.1733,79.2666,79.1079,79.2666,6060.0
2020-02-11 15:30:00,84.91,84.97,84.88,84.94,13202.0,79.2666,79.3226,79.2386,79.2946,13202.0
2020-02-11 15:35:00,84.92,85.0,84.91,84.92,10848.0,79.276,79.3506,79.2666,79.276,10848.0
2020-02-11 15:40:00,84.9,85.04,84.9,84.98,12673.0,79.2573,79.388,79.2573,79.332,12673.0
2020-02-11 15:45:00,84.99,85.01,84.84,84.84,19383.0,79.3413,79.36,79.2013,79.2013,19383.0
2020-02-11 15:50:00,84.86,84.96,84.83,84.9,29865.0,79.22,79.3133,79.1919,79.2573,29865.0
2020-02-11 15:55:00,84.89,84.89,84.71,84.75,61782.0,79.248,79.248,79.0799,79.1173,61782.0
2020-02-12 09:30:00,87.02,87.86,86.83,87.65,83241.0,81.2364,82.0206,81.059,81.8245,83241.0
2020-02-12 09:35:00,87.79,88.09,87.5,87.5,55375.0,81.9552,82.2353,81.6845,81.6845,55375.0
2020-02-12 09:40:00,87.48,87.59,87.04,87.25,18850.0,81.6658,81.7685,81.2551,81.4511,18850.0
2020-02-12 09:45:00,87.25,87.31,86.93,86.99,19199.0,81.4511,81.5071,81.1524,81.2084,19199.0
2020-02-12 09:50:00,86.96,87.49,86.93,87.49,12192.0,81.1804,81.6752,81.1524,81.6752,12192.0
2020-02-12 09:55:00,87.52,87.58,87.27,87.48,9447.0,81.7032,81.7592,81.4698,81.6658,9447.0
2020-02-12 10:00:00,87.49,88.04,87.48,87.58,48942.0,81.6752,82.1886,81.6658,81.7592,48942.0
2020-02-12 10:05:00,87.65,87.75,87.55,87.74,26181.0,81.8245,81.9179,81.7312,81.9085,26181.0
2020-02-12 10:10:00,87.7,87.73,87.49,87.54,9770.0,81.8712,81.8992,81.6752,81.7218,9770.0
2020-02-12 10:15:00,87.48,87.48,87.15,87.35,24510.0,81.6658,81.6658,81.3578,81.5445,24510.0
2020-02-12 10:20:00,87.35,87.41,86.87,86.9,22308.0,81.5445,81.6005,81.0964,81.1244,22308.0
2020-02-12 10:25:00,86.8,86.87,86.62,86.74,15219.0,81.031,81.0964,80.863,80.975,15219.0
2020-02-12 10:30:00,86.79,86.8,86.54,86.71,9321.0,81.0217,81.031,80.7883,80.947,9321.0
2020-02-12 10:35:00,86.65,86.87,86.65,86.8,11807.0,80.891,81.0964,80.891,81.031,11807.0
2020-02-12 10:40:00,86.85,86.93,86.82,86.82,4791.0,81.0777,81.1524,81.0497,81.0497,4791.0
2020-02-12 10:45:00,86.81,86.9,86.71,86.73,10180.0,81.0403,81.1244,80.947,80.9657,10180.0
2020-02-12 10:50:00,86.74,86.77,86.62,86.67,8115.0,80.975,81.003,80.863,80.9097,8115.0
2020-02-12 10:55:00,86.67,86.69,86.38,86.44,6579.0,80.9097,80.9283,80.6389,80.6949,6579.0
2020-02-12 11:00:00,86.43,86.51,86.24,86.42,5329.0,80.6856,80.7603,80.5082,80.6763,5329.0
2020-02-12 11:05:00,86.46,86.49,86.22,86.29,10759.0,80.7136,80.7416,80.4896,80.5549,10759.0
2020-02-12 11:10:00,86.27,86.36,86.21,86.22,4602.0,80.5362,80.6203,80.4802,80.4896,4602.0
2020-02-12 11:15:00,86.21,86.43,86.1,86.41,8806.0,80.4802,80.6856,80.3775,80.6669,8806.0
2020-02-12 11:20:00,86.43,86.46,86.35,86.4,12865.0,80.6856,80.7136,80.6109,80.6576,12865.0
2020-02-12 11:25:00,86.41,86.43,86.33,86.42,8782.0,80.6669,80.6856,80.5923,80.6763,8782.0
2020-02-12 11:30:00,86.43,86.67,86.43,86.67,15135.0,80.6856,80.9097,80.6856,80.9097,15135.0
2020-02-12 11:35:00,86.61,86.62,86.45,86.45,8269.0,80.8536,80.863,80.7043,80.7043,8269.0
2020-02-12 11:40:00,86.44,86.55,86.43,86.48,9721.0,80.6949,80.7976,80.6856,80.7323,9721.0
2020-02-12 11:45:00,86.51,86.65,86.51,86.64,2200.0,80.7603,80.891,80.7603,80.8816,2200.0
2020-02-12 11:50:00,86.61,86.61,86.48,86.56,6109.0,80.8536,80.8536,80.7323,80.807,6109.0
2020-02-12 11:55:00,86.56,86.72,86.51,86.72,5688.0,80.807,80.9563,80.7603,80.9563,5688.0
2020-02-12 12:00:00,86.71,86.71,86.56,86.56,9181.0,80.947,80.947,80.807,80.807,9181.0
2020-02-12 12:05:00,86.56,86.73,86.53,86.68,17604.0,80.807,80.9657,80.779,80.919,17604.0
2020-02-12 12:10:00,86.72,86.72,86.49,86.64,5934.0,80.9563,80.9563,80.7416,80.8816,5934.0
2020-02-12 12:15:00,86.62,86.63,86.55,86.59,2600.0,80.863,80.8723,80.7976,80.835,2600.0
2020-02-12 12:20:00,86.55,86.71,86.54,86.69,4450.0,80.7976,80.947,80.7883,80.9283,4450.0
2020-02-12 12:25:00,86.7,86.81,86.67,86.74,14449.0,80.9377,81.0403,80.9097,80.975,14449.0
2020-02-12 12:30:00,86.72,86.85,86.7,86.79,5141.0,80.9563,81.0777,80.9377,81.0217,5141.0
2020-02-12 12:35:00,86.76,86.81,86.72,86.8,4000.0,80.9937,81.0403,80.9563,81.031,4000.0
2020-02-12 12:40:00,86.8,86.88,86.79,86.81,8225.0,81.031,81.1057,81.0217,81.0403,8225.0
2020-02-12 12:45:00,86.81,86.84,86.8,86.83,3199.0,81.0403,81.0684,81.031,81.059,3199.0
2020-02-12 12:50:00,86.8,86.86,86.76,86.84,5841.0,81.031,81.087,80.9937,81.0684,5841.0
2020-02-12 12:55:00,86.82,86.86,86.74,86.81,1707.0,81.0497,81.087,80.975,81.0403,1707.0
2020-02-12 13:00:00,86.81,87.02,86.81,87.02,11479.0,81.0403,81.2364,81.0403,81.2364,11479.0
2020-02-12 13:05:00,87.02,87.06,87.0,87.02,3673.0,81.2364,81.2737,81.2177,81.2364,3673.0
2020-02-12 13:10:00,86.99,87.01,86.85,86.93,4066.0,81.2084,81.2271,81.0777,81.1524,4066.0
2020-02-12 13:15:00,86.89,86.89,86.72,86.77,6747.0,81.115,81.115,80.9563,81.003,6747.0
2020-02-12 13:20:00,86.79,86.88,86.77,86.82,9746.0,81.0217,81.1057,81.003,81.0497,9746.0
2020-02-12 13:25:00,86.8,86.87,86.79,86.83,9261.0,81.031,81.0964,81.0217,81.059,9261.0
2020-02-12 13:30:00,86.81,86.84,86.76,86.8,4944.0,81.0403,81.0684,80.9937,81.031,4944.0
2020-02-12 13:35:00,86.78,86.82,86.69,86.75,5812.0,81.0123,81.0497,80.9283,80.9843,5812.0
2020-02-12 13:40:00,86.77,86.85,86.76,86.83,2175.0,81.003,81.0777,80.9937,81.059,2175.0
2020-02-12 13:45:00,86.82,86.85,86.66,86.73,6516.0,81.0497,81.0777,80.9003,80.9657,6516.0
2020-02-12 13:50:00,86.74,86.83,86.69,86.81,8623.0,80.975,81.059,80.9283,81.0403,8623.0
2020-02-12 13:55:00,86.81,86.85,86.75,86.84,3344.0,81.0403,81.0777,80.9843,81.0684,3344.0
2020-02-12 14:00:00,86.82,86.9,86.74,86.8,4529.0,81.0497,81.1244,80.975,81.031,4529.0
2020-02-12 14:05:00,86.81,86.85,86.77,86.79,16849.0,81.0403,81.0777,81.003,81.0217,16849.0
2020-02-12 14:10:00,86.82,86.82,86.74,86.74,4525.0,81.0497,81.0497,80.975,80.975,4525.0
2020-02-12 14:15:00,86.75,86.77,86.67,86.72,3571.0,80.9843,81.003,80.9097,80.9563,3571.0
2020-02-12 14:20:00,86.71,86.74,86.59,86.59,5663.0,80.947,80.975,80.835,80.835,5663.0
2020-02-12 14:25:00,86.55,86.59,86.46,86.51,5282.0,80.7976,80.835,80.7136,80.7603,5282.0
2020-02-12 14:30:00,86.47,86.53,86.47,86.48,5963.0,80.7229,80.779,80.7229,80.7323,5963.0
2020-02-12 14:35:00,86.48,86.65,86.48,86.65,5649.0,80.7323,80.891,80.7323,80.891,5649.0
2020-02-12 14:40:00,86.62,86.69,86.62,86.68,7452.0,80.863,80.9283,80.863,80.919,7452.0
2020-02-12 14:45:00,86.73,86.81,86.69,86.77,5967.0,80.9657,81.0403,80.9283,81.003,5967.0
2020-02-12 14:50:00,86.75,86.86,86.71,86.83,25147.0,80.9843,81.087,80.947,81.059,25147.0
2020-02-12 14:55:00,86.83,86.92,86.8,86.92,5334.0,81.059,81.143,81.031,81.143,5334.0
2020-02-12 15:00:00,86.9,86.91,86.82,86.89,4715.0,81.1244,81.1337,81.0497,81.115,4715.0
2020-02-12 15:05:00,86.84,86.86,86.75,86.75,7536.0,81.0684,81.087,80.9843,80.9843,7536.0
2020-02-12 15:10:00,86.72,86.72,86.6,86.65,4313.0,80.9563,80.9563,80.8443,80.891,4313.0
2020-02-12 15:15:00,86.65,86.86,86.65,86.83,4909.0,80.891,81.087,80.891,81.059,4909.0
2020-02-12 15:20:00,86.84,86.92,86.83,86.89,3983.0,81.0684,81.143,81.059,81.115,3983.0
2020-02-12 15:25:00,86.88,86.92,86.81,86.9,10504.0,81.1057,81.143,81.0403,81.1244,10504.0
2020-02-12 15:30:00,86.92,87.03,86.88,86.99,10402.0,81.143,81.2457,81.1057,81.2084,10402.0
2020-02-12 15:35:00,86.96,87.11,86.93,87.02,6988.0,81.1804,81.3204,81.1524,81.2364,6988.0
2020-02-12 15:40:00,87.05,87.17,86.95,86.96,20969.0,81.2644,81.3764,81.171,81.1804,20969.0
2020-02-12 15:45:00,86.9,86.96,86.89,86.89,12205.0,81.1244,81.1804,81.115,81.115,12205.0
2020-02-12 15:50:00,86.87,87.04,86.87,87.0,26381.0,81.0964,81.2551,81.0964,81.2177,26381.0
2020-02-12 15:55:00,86.98,86.98,86.8,86.81,47965.0,81.199,81.199,81.031,81.0403,47965.0
2020-02-13 09:30:00,85.94,86.43,85.1,86.39,43761.0,80.2282,80.6856,79.444,80.6483,43761.0
2020-02-13 09:35:00,86.38,86.67,86.01,86.5,21638.0,80.6389,80.9097,80.2935,80.751,21638.0
2020-02-13 09:40:00,86.52,86.75,86.3,86.75,12898.0,80.7696,80.9843,80.5642,80.9843,12898.0
2020-02-13 09:45:00,86.63,86.99,86.61,86.61,19606.0,80.8723,81.2084,80.8536,80.8536,19606.0
2020-02-13 09:50:00,86.63,86.77,86.24,86.53,14864.0,80.8723,81.003,80.5082,80.779,14864.0
2020-02-13 09:55:00,86.52,86.68,86.39,86.42,9743.0,80.7696,80.919,80.6483,80.6763,9743.0
2020-02-13 10:00:00,86.44,86.68,86.22,86.25,13267.0,80.6949,80.919,80.4896,80.5176,13267.0
2020-02-13 10:05:00,86.32,86.73,86.3,86.6,10046.0,80.5829,80.9657,80.5642,80.8443,10046.0
2020-02-13 10:10:00,86.66,87.14,86.58,87.14,21163.0,80.9003,81.3484,80.8256,81.3484,21163.0
2020-02-13 10:15:00,87.11,87.34,86.99,87.3,9834.0,81.3204,81.5351,81.2084,81.4978,9834.0
2020-02-13 10:20:00,87.35,87.35,87.14,87.17,20340.0,81.5445,81.5445,81.3484,81.3764,20340.0
2020-02-13 10:25:00,87.16,87.44,87.06,87.27,88264.0,81.3671,81.6285,81.2737,81.4698,88264.0
2020-02-13 10:30:00,87.25,87.4,87.16,87.33,30849.0,81.4511,81.5911,81.3671,81.5258,30849.0
2020-02-13 10:35:00,87.3,87.45,87.22,87.45,24174.0,81.4978,81.6378,81.4231,81.6378,24174.0
2020-02-13 10:40:00,87.48,87.5,87.37,87.44,10424.0,81.6658,81.6845,81.5631,81.6285,10424.0
2020-02-13 10:45:00,87.45,87.71,87.41,87.7,13958.0,81.6378,81.8805,81.6005,81.8712,13958.0
2020-02-13 10:50:00,87.7,87.78,87.53,87.68,9139.0,81.8712,81.9459,81.7125,81.8525,9139.0
2020-02-13 10:55:00,87.68,87.79,87.58,87.74,11782.0,81.8525,81.9552,81.7592,81.9085,11782.0
2020-02-13 11:00:00,87.73,87.88,87.69,87.73,17671.0,81.8992,82.0392,81.8619,81.8992,17671.0
2020-02-13 11:05:00,87.78,87.87,87.64,87.69,7890.0,81.9459,82.0299,81.8152,81.8619,7890.0
2020-02-13 11:10:00,87.67,87.8,87.55,87.68,15301.0,81.8432,81.9645,81.7312,81.8525,15301.0
2020-02-13 11:15:00,87.67,87.86,87.63,87.83,9204.0,81.8432,82.0206,81.8058,81.9926,9204.0
2020-02-13 11:20:00,87.87,88.07,87.85,88.07,50453.0,82.0299,82.2166,82.0112,82.2166,50453.0
2020-02-13 11:25:00,88.04,88.08,87.85,88.05,32170.0,82.1886,82.2259,82.0112,82.1979,32170.0
2020-02-13 11:30:00,88.03,88.32,87.96,88.25,35730.0,82.1793,82.45,82.1139,82.3846,35730.0
2020-02-13 11:35:00,88.3,88.51,88.26,88.51,19952.0,82.4313,82.6274,82.394,82.6274,19952.0
2020-02-13 11:40:00,88.53,88.67,88.49,88.57,36518.0,82.646,82.7767,82.6087,82.6834,36518.0
2020-02-13 11:45:00,88.59,88.6,88.26,88.43,22178.0,82.702,82.7114,82.394,82.5527,22178.0
2020-02-13 11:50:00,88.43,88.65,88.4,88.43,20391.0,82.5527,82.7581,82.5247,82.5527,20391.0
2020-02-13 11:55:00,88.37,88.53,88.37,88.37,7310.0,82.4967,82.646,82.4967,82.4967,7310.0
2020-02-13 12:00:00,88.35,88.61,88.3,88.48,11902.0,82.478,82.7207,82.4313,82.5994,11902.0
2020-02-13 12:05:00,88.45,88.53,88.34,88.53,4537.0,82.5713,82.646,82.4687,82.646,4537.0
2020-02-13 12:10:00,88.52,88.59,88.37,88.47,7520.0,82.6367,82.702,82.4967,82.59,7520.0
2020-02-13 12:15:00,88.5,88.5,88.23,88.25,7748.0,82.618,82.618,82.366,82.3846,7748.0
2020-02-13 12:20:00,88.31,88.34,88.18,88.19,4289.0,82.4407,82.4687,82.3193,82.3286,4289.0
2020-02-13 12:25:00,88.16,88.23,88.01,88.2,7886.0,82.3006,82.366,82.1606,82.338,7886.0
2020-02-13 12:30:00,88.2,88.31,88.12,88.29,4807.0,82.338,82.4407,82.2633,82.422,4807.0
2020-02-13 12:35:00,88.29,88.29,88.15,88.17,3407.0,82.422,82.422,82.2913,82.31,3407.0
2020-02-13 12:40:00,88.14,88.21,88.0,88.04,4986.0,82.282,82.3473,82.1513,82.1886,4986.0
2020-02-13 12:45:00,88.05,88.07,87.99,88.03,4856.0,82.1979,82.2166,82.1419,82.1793,4856.0
2020-02-13 12:50:00,88.04,88.09,87.98,88.0,13881.0,82.1886,82.2353,82.1326,82.1513,13881.0
2020-02-13 12:55:00,87.99,88.1,87.76,87.77,35120.0,82.1419,82.2446,81.9272,81.9365,35120.0
2020-02-13 13:00:00,87.74,87.8,87.6,87.69,7564.0,81.9085,81.9645,81.7778,81.8619,7564.0
2020-02-13 13:05:00,87.66,87.66,87.45,87.45,5505.0,81.8339,81.8339,81.6378,81.6378,5505.0
2020-02-13 13:10:00,87.42,87.48,87.27,87.34,12914.0,81.6098,81.6658,81.4698,81.5351,12914.0
2020-02-13 13:15:00,87.34,87.35,87.23,87.34,17952.0,81.5351,81.5445,81.4324,81.5351,17952.0
2020-02-13 13:20:00,87.37,87.7,87.35,87.66,8104.0,81.5631,81.8712,81.5445,81.8339,8104.0
2020-02-13 13:25:00,87.65,87.86,87.59,87.8,5331.0,81.8245,82.0206,81.7685,81.9645,5331.0
2020-02-13 13:30:00,87.8,87.95,87.77,87.94,6020.0,81.9645,82.1046,81.9365,82.0952,6020.0
2020-02-13 13:35:00,87.96,88.0,87.88,87.88,4671.0,82.1139,82.1513,82.0392,82.0392,4671.0
2020-02-13 13:40:00,87.88,88.0,87.87,87.93,4026.0,82.0392,82.1513,82.0299,82.0859,4026.0
2020-02-13 13:45:00,87.92,88.0,87.83,87.91,10363.0,82.0766,82.1513,81.9926,82.0672,10363.0
2020-02-13 13:50:00,87.88,88.06,87.88,87.95,8181.0,82.0392,82.2073,82.0392,82.1046,8181.0
2020-02-13 13:55:00,87.93,88.04,87.92,88.03,5156.0,82.0859,82.1886,82.0766,82.1793,5156.0
2020-02-13 14:00:00,88.0,88.07,87.93,88.07,6117.0,82.1513,82.2166,82.0859,82.2166,6117.0
2020-02-13 14:05:00,88.05,88.07,87.95,87.98,6406.0,82.1979,82.2166,82.1046,82.1326,6406.0
2020-02-13 14:10:00,87.98,87.98,87.84,87.89,3000.0,82.1326,82.1326,82.0019,82.0486,3000.0
2020-02-13 14:15:00,87.89,87.93,87.86,87.9,4550.0,82.0486,82.0859,82.0206,82.0579,4550.0
2020-02-13 14:20:00,87.92,88.08,87.89,88.08,5204.0,82.0766,82.2259,82.0486,82.2259,5204.0
2020-02-13 14:25:00,88.08,88.12,88.02,88.09,6405.0,82.2259,82.2633,82.1699,82.2353,6405.0
2020-02-13 14:30:00,88.1,88.18,88.08,88.17,3420.0,82.2446,82.3193,82.2259,82.31,3420.0
2020-02-13 14:35:00,88.16,88.17,88.05,88.11,5753.0,82.3006,82.31,82.1979,82.2539,5753.0
2020-02-13 14:40:00,88.11,88.16,88.09,88.13,4114.0,82.2539,82.3006,82.2353,82.2726,4114.0
2020-02-13 14:45:00,88.15,88.19,88.07,88.09,11553.0,82.2913,82.3286,82.2166,82.2353,11553.0
2020-02-13 14:50:00,88.1,88.3,88.1,88.29,10624.0,82.2446,82.4313,82.2446,82.422,10624.0
2020-02-13 14:55:00,88.3,88.47,88.28,88.39,20023.0,82.4313,82.59,82.4126,82.5153,20023.0
2020-02-13 15:00:00,88.36,88.36,88.02,88.16,22661.0,82.4873,82.4873,82.1699,82.3006,22661.0
2020-02-13 15:05:00,88.16,88.23,88.13,88.17,5992.0,82.3006,82.366,82.2726,82.31,5992.0
2020-02-13 15:10:00,88.21,88.37,88.21,88.27,9424.0,82.3473,82.4967,82.3473,82.4033,9424.0
2020-02-13 15:15:00,88.26,88.35,88.24,88.34,9390.0,82.394,82.478,82.3753,82.4687,9390.0
2020-02-13 15:20:00,88.34,88.45,88.33,88.41,8028.0,82.4687,82.5713,82.4593,82.534,8028.0
2020-02-13 15:25:00,88.4,88.44,88.33,88.33,5917.0,82.5247,82.562,82.4593,82.4593,5917.0
2020-02-13 15:30:00,88.33,88.37,88.07,88.15,12207.0,82.4593,82.4967,82.2166,82.2913,12207.0
2020-02-13 15:35:00,88.17,88.23,88.12,88.15,11104.0,82.31,82.366,82.2633,82.2913,11104.0
2020-02-13 15:40:00,88.16,88.2,88.08,88.08,12266.0,82.3006,82.338,82.2259,82.2259,12266.0
2020-02-13 15:45:00,88.11,88.11,87.93,88.08,18274.0,82.2539,82.2539,82.0859,82.2259,18274.0
2020-02-13 15:50:00,88.08,88.25,88.05,88.21,32175.0,82.2259,82.3846,82.1979,82.3473,32175.0
2020-02-13 15:55:00,88.2,88.21,87.91,87.93,87869.0,82.338,82.3473,82.0672,82.0859,87869.0
2020-02-14 09:30:00,88.54,89.37,88.49,89.06,67487.0,82.6554,83.4302,82.6087,83.1408,67487.0
2020-02-14 09:35:00,89.15,89.67,89.01,89.36,32385.0,83.2248,83.7103,83.0941,83.4209,32385.0
2020-02-14 09:40:00,89.38,89.5,89.12,89.35,14371.0,83.4395,83.5516,83.1968,83.4115,14371.0
2020-02-14 09:45:00,89.38,89.7,89.28,89.62,16541.0,83.4395,83.7383,83.3462,83.6636,16541.0
2020-02-14 09:50:00,89.59,90.12,89.59,90.12,90530.0,83.6356,84.1304,83.6356,84.1304,90530.0
2020-02-14 09:55:00,90.12,90.54,90.08,90.39,83190.0,84.1304,84.5224,84.093,84.3824,83190.0
2020-02-14 10:00:00,90.37,90.48,90.17,90.2,24241.0,84.3637,84.4664,84.177,84.205,24241.0
2020-02-14 10:05:00,90.18,90.31,90.03,90.21,25668.0,84.1864,84.3077,84.0463,84.2144,25668.0
2020-02-14 10:10:00,90.19,90.23,89.81,89.99,24638.0,84.1957,84.233,83.841,84.009,24638.0
2020-02-14 10:15:00,89.99,90.04,89.84,90.03,30483.0,84.009,84.0557,83.869,84.0463,30483.0
2020-02-14 10:20:00,90.06,90.09,89.86,89.95,30310.0,84.0743,84.1023,83.8876,83.9717,30310.0
2020-02-14 10:25:00,89.92,89.93,89.76,89.81,32063.0,83.9436,83.953,83.7943,83.841,32063.0
2020-02-14 10:30:00,89.82,89.87,89.27,89.34,31498.0,83.8503,83.897,83.3368,83.4022,31498.0
2020-02-14 10:35:00,89.32,89.56,89.14,89.55,19930.0,83.3835,83.6076,83.2155,83.5982,19930.0
2020-02-14 10:40:00,89.5,89.76,89.46,89.68,23989.0,83.5516,83.7943,83.5142,83.7196,23989.0
2020-02-14 10:45:00,89.65,89.65,89.37,89.47,15353.0,83.6916,83.6916,83.4302,83.5236,15353.0
2020-02-14 10:50:00,89.47,89.52,89.27,89.27,12763.0,83.5236,83.5702,83.3368,83.3368,12763.0
2020-02-14 10:55:00,89.26,89.33,89.16,89.17,19628.0,83.3275,83.3929,83.2342,83.2435,19628.0
2020-02-14 11:00:00,89.16,89.43,89.16,89.33,14308.0,83.2342,83.4862,83.2342,83.3929,14308.0
2020-02-14 11:05:00,89.29,89.47,89.29,89.35,16431.0,83.3555,83.5236,83.3555,83.4115,16431.0
2020-02-14 11:10:00,89.36,89.6,89.36,89.59,9893.0,83.4209,83.6449,83.4209,83.6356,9893.0
2020-02-14 11:15:00,89.56,89.8,89.53,89.8,8550.0,83.6076,83.8316,83.5796,83.8316,8550.0
2020-02-14 11:20:00,89.78,90.01,89.78,90.01,7268.0,83.813,84.0277,83.813,84.0277,7268.0
2020-02-14 11:25:00,89.98,90.0,89.87,89.89,4555.0,83.9997,84.0183,83.897,83.9156,4555.0
2020-02-14 11:30:00,89.86,90.02,89.85,90.02,8998.0,83.8876,84.037,83.8783,84.037,8998.0
2020-02-14 11:35:00,90.02,90.21,89.99,90.08,5168.0,84.037,84.2144,84.009,84.093,5168.0
2020-02-14 11:40:00,90.03,90.09,89.99,90.01,7227.0,84.0463,84.1023,84.009,84.0277,7227.0
2020-02-14 11:45:00,90.0,90.05,89.95,90.01,5361.0,84.0183,84.065,83.9717,84.0277,5361.0
2020-02-14 11:50:00,89.96,89.97,89.77,89.87,10505.0,83.981,83.9903,83.8036,83.897,10505.0
2020-02-14 11:55:00,89.86,89.91,89.77,89.83,1980.0,83.8876,83.9343,83.8036,83.8596,1980.0
2020-02-14 12:00:00,89.8,89.8,89.68,89.74,8826.0,83.8316,83.8316,83.7196,83.7756,8826.0
2020-02-14 12:05:00,89.73,89.8,89.63,89.8,6430.0,83.7663,83.8316,83.6729,83.8316,6430.0
2020-02-14 12:10:00,89.76,89.77,89.54,89.58,5651.0,83.7943,83.8036,83.5889,83.6262,5651.0
2020-02-14 12:15:00,89.55,89.63,89.45,89.59,8664.0,83.5982,83.6729,83.5049,83.6356,8664.0
2020-02-14 12:20:00,89.59,89.64,89.47,89.55,5332.0,83.6356,83.6823,83.5236,83.5982,5332.0
2020-02-14 12:25:00,89.56,89.61,89.5,89.6,8191.0,83.6076,83.6543,83.5516,83.6449,8191.0
2020-02-14 12:30:00,89.59,89.74,89.57,89.74,5331.0,83.6356,83.7756,83.6169,83.7756,5331.0
2020-02-14 12:35:00,89.73,89.76,89.57,89.6,5303.0,83.7663,83.7943,83.6169,83.6449,5303.0
2020-02-14 12:40:00,89.57,89.58,89.38,89.43,8400.0,83.6169,83.6262,83.4395,83.4862,8400.0
2020-02-14 12:45:00,89.45,89.51,89.26,89.32,12932.0,83.5049,83.5609,83.3275,83.3835,12932.0
2020-02-14 12:50:00,89.34,89.44,89.31,89.4,3224.0,83.4022,83.4956,83.3742,83.4582,3224.0
2020-02-14 12:55:00,89.4,89.46,89.37,89.39,5134.0,83.4582,83.5142,83.4302,83.4489,5134.0
2020-02-14 13:00:00,89.39,89.41,89.27,89.31,6581.0,83.4489,83.4675,83.3368,83.3742,6581.0
2020-02-14 13:05:00,89.31,89.36,89.21,89.21,15725.0,83.3742,83.4209,83.2808,83.2808,15725.0
2020-02-14 13:10:00,89.23,89.36,89.22,89.32,5210.0,83.2995,83.4209,83.2902,83.3835,5210.0
2020-02-14 13:15:00,89.32,89.36,89.14,89.15,8126.0,83.3835,83.4209,83.2155,83.2248,8126.0
2020-02-14 13:20:00,89.13,89.3,89.09,89.3,11938.0,83.2062,83.3649,83.1688,83.3649,11938.0
2020-02-14 13:25:00,89.28,89.47,89.28,89.38,14524.0,83.3462,83.5236,83.3462,83.4395,14524.0
2020-02-14 13:30:00,89.38,89.47,89.33,89.42,24748.0,83.4395,83.5236,83.3929,83.4769,24748.0
2020-02-14 13:35:00,89.44,89.59,89.44,89.55,19878.0,83.4956,83.6356,83.4956,83.5982,19878.0
2020-02-14 13:40:00,89.53,89.73,89.52,89.7,17927.0,83.5796,83.7663,83.5702,83.7383,17927.0
2020-02-14 13:45:00,89.68,89.97,89.68,89.95,54100.0,83.7196,83.9903,83.7196,83.9717,54100.0
2020-02-14 13:50:00,89.95,90.01,89.88,89.95,64523.0,83.9717,84.0277,83.9063,83.9717,64523.0
2020-02-14 13:55:00,89.95,90.27,89.94,90.23,66430.0,83.9717,84.2704,83.9623,84.233,66430.0
2020-02-14 14:00:00,90.24,90.44,90.19,90.23,46875.0,84.2424,84.4291,84.1957,84.233,46875.0
2020-02-14 14:05:00,90.17,90.22,89.82,89.87,16125.0,84.177,84.2237,83.8503,83.897,16125.0
2020-02-14 14:10:00,89.83,89.87,89.53,89.54,7079.0,83.8596,83.897,83.5796,83.5889,7079.0
2020-02-14 14:15:00,89.54,89.57,89.3,89.57,19764.0,83.5889,83.6169,83.3649,83.6169,19764.0
2020-02-14 14:20:00,89.57,89.64,89.45,89.45,9029.0,83.6169,83.6823,83.5049,83.5049,9029.0
2020-02-14 14:25:00,89.48,89.55,89.41,89.43,11571.0,83.5329,83.5982,83.4675,83.4862,11571.0
2020-02-14 14:30:00,89.43,89.71,89.42,89.7,6462.0,83.4862,83.7476,83.4769,83.7383,6462.0
2020-02-14 14:35:00,89.77,89.81,89.68,89.69,13673.0,83.8036,83.841,83.7196,83.7289,13673.0
2020-02-14 14:40:00,89.72,89.72,89.49,89.57,9337.0,83.7569,83.7569,83.5422,83.6169,9337.0
2020-02-14 14:45:00,89.56,89.66,89.55,89.56,9024.0,83.6076,83.7009,83.5982,83.6076,9024.0
2020-02-14 14:50:00,89.56,89.63,89.53,89.55,5470.0,83.6076,83.6729,83.5796,83.5982,5470.0
2020-02-14 14:55:00,89.52,89.61,89.51,89.58,6410.0,83.5702,83.6543,83.5609,83.6262,6410.0
2020-02-14 15:00:00,89.56,89.61,89.43,89.43,6381.0,83.6076,83.6543,83.4862,83.4862,6381.0
2020-02-14 15:05:00,89.44,89.48,89.29,89.31,14336.0,83.4956,83.5329,83.3555,83.3742,14336.0
2020-02-14 15:10:00,89.31,89.4,89.26,89.32,10354.0,83.3742,83.4582,83.3275,83.3835,10354.0
2020-02-14 15:15:00,89.34,89.35,89.24,89.24,8390.0,83.4022,83.4115,83.3088,83.3088,8390.0
2020-02-14 15:20:00,89.23,89.38,89.23,89.33,11673.0,83.2995,83.4395,83.2995,83.3929,11673.0
2020-02-14 15:25:00,89.34,89.47,89.31,89.47,8426.0,83.4022,83.5236,83.3742,83.5236,8426.0
2020-02-14 15:30:00,89.45,89.59,89.4,89.59,29163.0,83.5049,83.6356,83.4582,83.6356,29163.0
2020-02-14 15:35:00,89.56,89.57,89.36,89.4,20893.0,83.6076,83.6169,83.4209,83.4582,20893.0
2020-02-14 15:40:00,89.38,89.43,89.3,89.3,14810.0,83.4395,83.4862,83.3649,83.3649,14810.0
2020-02-14 15:45:00,89.3,89.42,89.3,89.39,33486.0,83.3649,83.4769,83.3649,83.4489,33486.0
2020-02-14 15:50:00,89.4,89.55,89.36,89.53,25972.0,83.4582,83.5982,83.4209,83.5796,25972.0
2020-02-14 15:55:00,89.52,89.65,89.42,89.65,71064.0,83.5702,83.6916,83.4769,83.6916,71064.0
2020-02-18 09:30:00,88.79,89.3,88.11,89.13,99953.0,82.8888,83.3649,82.2539,83.2062,99953.0
2020-02-18 09:35:00,89.44,89.58,88.22,88.22,26716.0,83.4956,83.6262,82.3566,82.3566,26716.0
2020-02-18 09:40:00,88.35,88.87,88.35,88.56,19004.0,82.478,82.9634,82.478,82.674,19004.0
2020-02-18 09:45:00,88.49,88.7,88.3,88.46,17182.0,82.6087,82.8047,82.4313,82.5807,17182.0
2020-02-18 09:50:00,88.39,88.73,88.31,88.32,12781.0,82.5153,82.8327,82.4407,82.45,12781.0
2020-02-18 09:55:00,88.42,88.56,88.2,88.42,15561.0,82.5433,82.674,82.338,82.5433,15561.0
2020-02-18 10:00:00,88.3,88.51,88.11,88.11,18978.0,82.4313,82.6274,82.2539,82.2539,18978.0
2020-02-18 10:05:00,88.11,88.11,87.82,87.86,35899.0,82.2539,82.2539,81.9832,82.0206,35899.0
2020-02-18 10:10:00,87.86,87.89,87.7,87.85,25041.0,82.0206,82.0486,81.8712,82.0112,25041.0
2020-02-18 10:15:00,87.86,87.86,87.67,87.73,9065.0,82.0206,82.0206,81.8432,81.8992,9065.0
2020-02-18 10:20:00,87.73,87.97,87.68,87.91,18244.0,81.8992,82.1233,81.8525,82.0672,18244.0
2020-02-18 10:25:00,87.9,87.9,87.34,87.34,29509.0,82.0579,82.0579,81.5351,81.5351,29509.0
2020-02-18 10:30:00,87.38,87.8,87.2,87.73,19224.0,81.5725,81.9645,81.4044,81.8992,19224.0
2020-02-18 10:35:00,87.7,87.99,87.62,87.92,13945.0,81.8712,82.1419,81.7965,82.0766,13945.0
2020-02-18 10:40:00,87.88,87.92,87.64,87.87,13869.0,82.0392,82.0766,81.8152,82.0299,13869.0
2020-02-18 10:45:00,87.89,88.02,87.88,87.97,10123.0,82.0486,82.1699,82.0392,82.1233,10123.0
2020-02-18 10:50:00,87.99,88.0,87.77,87.8,23996.0,82.1419,82.1513,81.9365,81.9645,23996.0
2020-02-18 10:55:00,87.79,87.82,87.6,87.6,10294.0,81.9552,81.9832,81.7778,81.7778,10294.0
2020-02-18 11:00:00,87.58,87.63,87.39,87.4,20047.0,81.7592,81.8058,81.5818,81.5911,20047.0
2020-02-18 11:05:00,87.38,87.56,87.28,87.33,11397.0,81.5725,81.7405,81.4791,81.5258,11397.0
2020-02-18 11:10:00,87.33,87.39,87.2,87.2,11172.0,81.5258,81.5818,81.4044,81.4044,11172.0
2020-02-18 11:15:00,87.2,87.2,87.07,87.13,7617.0,81.4044,81.4044,81.2831,81.3391,7617.0
2020-02-18 11:20:00,87.11,87.13,86.96,87.03,17448.0,81.3204,81.3391,81.1804,81.2457,17448.0
2020-02-18 11:25:00,87.07,87.16,87.02,87.13,8558.0,81.2831,81.3671,81.2364,81.3391,8558.0
2020-02-18 11:30:00,87.16,87.28,87.03,87.2,9754.0,81.3671,81.4791,81.2457,81.4044,9754.0
2020-02-18 11:35:00,87.23,87.24,87.08,87.17,2701.0,81.4324,81.4418,81.2924,81.3764,2701.0
2020-02-18 11:40:00,87.17,87.17,86.88,86.94,15784.0,81.3764,81.3764,81.1057,81.1617,15784.0
2020-02-18 11:45:00,86.9,86.93,86.69,86.69,7873.0,81.1244,81.1524,80.9283,80.9283,7873.0
2020-02-18 11:50:00,86.74,86.95,86.74,86.89,7611.0,80.975,81.171,80.975,81.115,7611.0
2020-02-18 11:55:00,86.9,87.07,86.9,86.92,7601.0,81.1244,81.2831,81.1244,81.143,7601.0
2020-02-18 12:00:00,86.92,87.07,86.89,87.04,9849.0,81.143,81.2831,81.115,81.2551,9849.0
2020-02-18 12:05:00,87.08,87.47,87.08,87.42,4238.0,81.2924,81.6565,81.2924,81.6098,4238.0
2020-02-18 12:10:00,87.44,87.55,87.41,87.54,4040.0,81.6285,81.7312,81.6005,81.7218,4040.0
2020-02-18 12:15:00,87.56,87.66,87.5,87.65,13793.0,81.7405,81.8339,81.6845,81.8245,13793.0
2020-02-18 12:20:00,87.6,87.72,87.59,87.62,8453.0,81.7778,81.8899,81.7685,81.7965,8453.0
2020-02-18 12:25:00,87.6,87.74,87.59,87.74,6521.0,81.7778,81.9085,81.7685,81.9085,6521.0
2020-02-18 12:30:00,87.76,87.85,87.71,87.71,7842.0,81.9272,82.0112,81.8805,81.8805,7842.0
2020-02-18 12:35:00,87.76,87.79,87.71,87.79,2468.0,81.9272,81.9552,81.8805,81.9552,2468.0
2020-02-18 12:40:00,87.78,87.87,87.76,87.82,3774.0,81.9459,82.0299,81.9272,81.9832,3774.0
2020-02-18 12:45:00,87.83,87.83,87.64,87.74,5341.0,81.9926,81.9926,81.8152,81.9085,5341.0
2020-02-18 12:50:00,87.75,87.83,87.71,87.77,2426.0,81.9179,81.9926,81.8805,81.9365,2426.0
2020-02-18 12:55:00,87.78,87.81,87.68,87.71,3578.0,81.9459,81.9739,81.8525,81.8805,3578.0
2020-02-18 13:00:00,87.7,87.99,87.69,87.96,5319.0,81.8712,82.1419,81.8619,82.1139,5319.0
2020-02-18 13:05:00,87.92,88.05,87.91,88.04,3022.0,82.0766,82.1979,82.0672,82.1886,3022.0
2020-02-18 13:10:00,88.04,88.14,87.97,88.02,10547.0,82.1886,82.282,82.1233,82.1699,10547.0
2020-02-18 13:15:00,88.01,88.16,88.01,88.12,4299.0,82.1606,82.3006,82.1606,82.2633,4299.0
2020-02-18 13:20:00,88.14,88.16,87.98,88.0,12309.0,82.282,82.3006,82.1326,82.1513,12309.0
2020-02-18 13:25:00,88.02,88.07,87.98,88.0,6819.0,82.1699,82.2166,82.1326,82.1513,6819.0
2020-02-18 13:30:00,88.01,88.03,87.97,88.0,6231.0,82.1606,82.1793,82.1233,82.1513,6231.0
2020-02-18 13:35:00,88.0,88.14,87.98,88.08,6328.0,82.1513,82.282,82.1326,82.2259,6328.0
2020-02-18 13:40:00,88.06,88.06,87.97,88.02,5258.0,82.2073,82.2073,82.1233,82.1699,5258.0
2020-02-18 13:45:00,88.04,88.12,87.99,88.06,9889.0,82.1886,82.2633,82.1419,82.2073,9889.0
2020-02-18 13:50:00,88.07,88.07,87.96,88.03,8922.0,82.2166,82.2166,82.1139,82.1793,8922.0
2020-02-18 13:55:00,88.04,88.1,87.99,88.06,5970.0,82.1886,82.2446,82.1419,82.2073,5970.0
2020-02-18 14:00:00,88.06,88.19,88.06,88.17,4479.0,82.2073,82.3286,82.2073,82.31,4479.0
2020-02-18 14:05:00,88.15,88.19,87.98,88.05,5656.0,82.2913,82.3286,82.1326,82.1979,5656.0
2020-02-18 14:10:00,88.02,88.11,87.99,88.05,6296.0,82.1699,82.2539,82.1419,82.1979,6296.0
2020-02-18 14:15:00,88.08,88.27,88.08,88.27,2186.0,82.2259,82.4033,82.2259,82.4033,2186.0
2020-02-18 14:20:00,88.27,88.3,88.17,88.29,6415.0,82.4033,82.4313,82.31,82.422,6415.0
2020-02-18 14:25:00,88.27,88.32,88.18,88.25,4278.0,82.4033,82.45,82.3193,82.3846,4278.0
2020-02-18 14:30:00,88.25,88.37,88.23,88.37,6243.0,82.3846,82.4967,82.366,82.4967,6243.0
2020-02-18 14:35:00,88.33,88.43,88.3,88.33,5367.0,82.4593,82.5527,82.4313,82.4593,5367.0
2020-02-18 14:40:00,88.34,88.45,88.3,88.45,3520.0,82.4687,82.5713,82.4313,82.5713,3520.0
2020-02-18 14:45:00,88.44,88.46,88.24,88.43,6427.0,82.562,82.5807,82.3753,82.5527,6427.0
2020-02-18 14:50:00,88.42,88.46,88.26,88.31,21314.0,82.5433,82.5807,82.394,82.4407,21314.0
2020-02-18 14:55:00,88.33,88.45,88.33,88.43,6322.0,82.4593,82.5713,82.4593,82.5527,6322.0
2020-02-18 15:00:00,88.45,88.53,88.42,88.45,4193.0,82.5713,82.646,82.5433,82.5713,4193.0
2020-02-18 15:05:00,88.49,88.49,88.3,88.3,7657.0,82.6087,82.6087,82.4313,82.4313,7657.0
2020-02-18 15:10:00,88.3,88.42,88.28,88.38,7156.0,82.4313,82.5433,82.4126,82.506,7156.0
2020-02-18 15:15:00,88.39,88.41,88.32,88.39,4651.0,82.5153,82.534,82.45,82.5153,4651.0
2020-02-18 15:20:00,88.39,88.39,88.27,88.29,9161.0,82.5153,82.5153,82.4033,82.422,9161.0
2020-02-18 15:25:00,88.28,88.37,88.23,88.33,8947.0,82.4126,82.4967,82.366,82.4593,8947.0
2020-02-18 15:30:00,88.33,88.38,88.3,88.36,10488.0,82.4593,82.506,82.4313,82.4873,10488.0
2020-02-18 15:35:00,88.37,88.43,88.36,88.43,13076.0,82.4967,82.5527,82.4873,82.5527,13076.0
2020-02-18 15:40:00,88.42,88.5,88.4,88.5,14169.0,82.5433,82.618,82.5247,82.618,14169.0
2020-02-18 15:45:00,88.49,88.5,88.41,88.45,16925.0,82.6087,82.618,82.534,82.5713,16925.0
2020-02-18 15:50:00,88.48,88.73,88.42,88.73,33437.0,82.5994,82.8327,82.5433,82.8327,33437.0
2020-02-18 15:55:00,88.74,88.74,88.58,88.71,62692.0,82.8421,82.8421,82.6927,82.8141,62692.0
2020-02-19 09:30:00,89.0,89.5,88.88,89.5,41122.0,83.0848,83.5516,82.9728,83.5516,41122.0
2020-02-19 09:35:00,89.42,90.08,89.23,90.08,19823.0,83.4769,84.093,83.2995,84.093,19823.0
2020-02-19 09:40:00,90.14,90.2,89.92,90.02,17570.0,84.149,84.205,83.9436,84.037,17570.0
2020-02-19 09:45:00,90.09,90.18,89.81,89.92,25545.0,84.1023,84.1864,83.841,83.9436,25545.0
2020-02-19 09:50:00,89.93,89.93,89.66,89.8,12333.0,83.953,83.953,83.7009,83.8316,12333.0
2020-02-19 09:55:00,89.82,89.96,89.71,89.96,16866.0,83.8503,83.981,83.7476,83.981,16866.0
2020-02-19 10:00:00,89.99,90.01,89.85,89.86,20398.0,84.009,84.0277,83.8783,83.8876,20398.0
2020-02-19 10:05:00,89.86,90.03,89.8,89.89,16628.0,83.8876,84.0463,83.8316,83.9156,16628.0
2020-02-19 10:10:00,89.88,89.92,89.55,89.81,29793.0,83.9063,83.9436,83.5982,83.841,29793.0
2020-02-19 10:15:00,89.76,90.0,89.75,89.84,8907.0,83.7943,84.0183,83.7849,83.869,8907.0
2020-02-19 10:20:00,89.84,89.95,89.68,89.78,5343.0,83.869,83.9717,83.7196,83.813,5343.0
2020-02-19 10:25:00,89.76,90.0,89.76,89.93,23193.0,83.7943,84.0183,83.7943,83.953,23193.0
2020-02-19 10:30:00,89.92,89.98,89.87,89.9,10882.0,83.9436,83.9997,83.897,83.925,10882.0
2020-02-19 10:35:00,89.9,90.01,89.9,89.96,20884.0,83.925,84.0277,83.925,83.981,20884.0
2020-02-19 10:40:00,89.99,90.05,89.91,89.95,26111.0,84.009,84.065,83.9343,83.9717,26111.0
2020-02-19 10:45:00,89.95,90.15,89.89,90.15,44834.0,83.9717,84.1584,83.9156,84.1584,44834.0
2020-02-19 10:50:00,90.19,90.49,90.19,90.47,13363.0,84.1957,84.4758,84.1957,84.4571,13363.0
2020-02-19 10:55:00,90.41,90.44,90.27,90.33,7403.0,84.4011,84.4291,84.2704,84.3264,7403.0
2020-02-19 11:00:00,90.37,90.47,90.3,90.31,15541.0,84.3637,84.4571,84.2984,84.3077,15541.0
2020-02-19 11:05:00,90.26,90.28,90.17,90.17,4168.0,84.2611,84.2797,84.177,84.177,4168.0
2020-02-19 11:10:00,90.17,90.34,90.15,90.34,4906.0,84.177,84.3357,84.1584,84.3357,4906.0
2020-02-19 11:15:00,90.34,90.38,90.27,90.33,4653.0,84.3357,84.3731,84.2704,84.3264,4653.0
2020-02-19 11:20:00,90.33,90.37,90.29,90.34,3949.0,84.3264,84.3637,84.2891,84.3357,3949.0
2020-02-19 11:25:00,90.32,90.38,90.29,90.35,5489.0,84.3171,84.3731,84.2891,84.3451,5489.0
2020-02-19 11:30:00,90.37,90.39,90.28,90.28,16149.0,84.3637,84.3824,84.2797,84.2797,16149.0
2020-02-19 11:35:00,90.29,90.3,90.14,90.19,4314.0,84.2891,84.2984,84.149,84.1957,4314.0
2020-02-19 11:40:00,90.2,90.2,90.02,90.07,7845.0,84.205,84.205,84.037,84.0837,7845.0
2020-02-19 11:45:00,90.07,90.14,90.02,90.14,10080.0,84.0837,84.149,84.037,84.149,10080.0
2020-02-19 11:50:00,90.16,90.3,90.16,90.3,5431.0,84.1677,84.2984,84.1677,84.2984,5431.0
2020-02-19 11:55:00,90.29,90.33,90.22,90.28,7450.0,84.2891,84.3264,84.2237,84.2797,7450.0
2020-02-19 12:00:00,90.24,90.28,90.22,90.22,9439.0,84.2424,84.2797,84.2237,84.2237,9439.0
2020-02-19 12:05:00,90.21,90.29,90.17,90.2,7877.0,84.2144,84.2891,84.177,84.205,7877.0
2020-02-19 12:10:00,90.2,90.32,90.2,90.25,17005.0,84.205,84.3171,84.205,84.2517,17005.0
2020-02-19 12:15:00,90.27,90.36,90.25,90.35,10555.0,84.2704,84.3544,84.2517,84.3451,10555.0
2020-02-19 12:20:00,90.32,90.34,90.22,90.32,7712.0,84.3171,84.3357,84.2237,84.3171,7712.0
2020-02-19 12:25:00,90.3,90.31,90.28,90.28,1850.0,84.2984,84.3077,84.2797,84.2797,1850.0
2020-02-19 12:30:00,90.29,90.42,90.27,90.35,9414.0,84.2891,84.4104,84.2704,84.3451,9414.0
2020-02-19 12:35:00,90.32,90.35,90.29,90.32,5765.0,84.3171,84.3451,84.2891,84.3171,5765.0
2020-02-19 12:40:00,90.31,90.34,90.27,90.31,3806.0,84.3077,84.3357,84.2704,84.3077,3806.0
2020-02-19 12:45:00,90.35,90.43,90.21,90.3,53500.0,84.3451,84.4198,84.2144,84.2984,53500.0
2020-02-19 12:50:00,90.3,90.39,90.27,90.38,13106.0,84.2984,84.3824,84.2704,84.3731,13106.0
2020-02-19 12:55:00,90.35,90.56,90.35,90.56,9147.0,84.3451,84.5411,84.3451,84.5411,9147.0
2020-02-19 13:00:00,90.57,90.68,90.54,90.6,12597.0,84.5504,84.6531,84.5224,84.5785,12597.0
2020-02-19 13:05:00,90.64,90.7,90.48,90.48,23743.0,84.6158,84.6718,84.4664,84.4664,23743.0
2020-02-19 13:10:00,90.49,90.49,90.33,90.38,21948.0,84.4758,84.4758,84.3264,84.3731,21948.0
2020-02-19 13:15:00,90.4,90.47,90.36,90.36,17917.0,84.3917,84.4571,84.3544,84.3544,17917.0
2020-02-19 13:20:00,90.35,90.47,90.34,90.39,14851.0,84.3451,84.4571,84.3357,84.3824,14851.0
2020-02-19 13:25:00,90.4,90.45,90.35,90.38,8219.0,84.3917,84.4384,84.3451,84.3731,8219.0
2020-02-19 13:30:00,90.35,90.43,90.23,90.23,29770.0,84.3451,84.4198,84.233,84.233,29770.0
2020-02-19 13:35:00,90.22,90.22,89.99,90.07,17760.0,84.2237,84.2237,84.009,84.0837,17760.0
2020-02-19 13:40:00,90.11,90.23,90.05,90.07,20884.0,84.121,84.233,84.065,84.0837,20884.0
2020-02-19 13:45:00,90.1,90.23,89.91,89.96,14784.0,84.1117,84.233,83.9343,83.981,14784.0
2020-02-19 13:50:00,89.94,90.05,89.89,90.04,8256.0,83.9623,84.065,83.9156,84.0557,8256.0
2020-02-19 13:55:00,90.02,90.05,89.79,89.8,3836.0,84.037,84.065,83.8223,83.8316,3836.0
2020-02-19 14:00:00,89.75,89.85,89.72,89.79,10230.0,83.7849,83.8783,83.7569,83.8223,10230.0
2020-02-19 14:05:00,89.76,89.79,89.59,89.59,9755.0,83.7943,83.8223,83.6356,83.6356,9755.0
2020-02-19 14:10:00,89.61,89.63,89.41,89.42,12315.0,83.6543,83.6729,83.4675,83.4769,12315.0
2020-02-19 14:15:00,89.4,89.54,89.32,89.34,10231.0,83.4582,83.5889,83.3835,83.4022,10231.0
2020-02-19 14:20:00,89.31,89.51,89.2,89.41,15403.0,83.3742,83.5609,83.2715,83.4675,15403.0
2020-02-19 14:25:00,89.41,89.44,89.2,89.23,14004.0,83.4675,83.4956,83.2715,83.2995,14004.0
2020-02-19 14:30:00,89.21,89.34,89.13,89.21,40705.0,83.2808,83.4022,83.2062,83.2808,40705.0
2020-02-19 14:35:00,89.23,89.52,89.2,89.36,15612.0,83.2995,83.5702,83.2715,83.4209,15612.0
2020-02-19 14:40:00,89.36,89.45,89.3,89.42,9453.0,83.4209,83.5049,83.3649,83.4769,9453.0
2020-02-19 14:45:00,89.49,89.58,89.45,89.46,9314.0,83.5422,83.6262,83.5049,83.5142,9314.0
2020-02-19 14:50:00,89.45,89.46,89.12,89.18,29637.0,83.5049,83.5142,83.1968,83.2528,29637.0
2020-02-19 14:55:00,89.25,89.27,89.06,89.21,15685.0,83.3182,83.3368,83.1408,83.2808,15685.0
2020-02-19 15:00:00,89.23,89.35,89.14,89.14,17161.0,83.2995,83.4115,83.2155,83.2155,17161.0
2020-02-19 15:05:00,89.2,89.21,89.03,89.12,14558.0,83.2715,83.2808,83.1128,83.1968,14558.0
2020-02-19 15:10:00,89.11,89.11,88.93,89.03,20899.0,83.1875,83.1875,83.0194,83.1128,20899.0
2020-02-19 15:15:00,89.04,89.14,89.02,89.14,13171.0,83.1221,83.2155,83.1035,83.2155,13171.0
2020-02-19 15:20:00,89.12,89.26,89.09,89.1,15073.0,83.1968,83.3275,83.1688,83.1781,15073.0
2020-02-19 15:25:00,89.1,89.18,88.89,88.95,18941.0,83.1781,83.2528,82.9821,83.0381,18941.0
2020-02-19 15:30:00,88.94,89.01,88.9,88.97,24527.0,83.0288,83.0941,82.9914,83.0568,24527.0
2020-02-19 15:35:00,88.98,88.98,88.83,88.84,28084.0,83.0661,83.0661,82.9261,82.9354,28084.0
2020-02-19 15:40:00,88.85,88.94,88.81,88.83,26369.0,82.9448,83.0288,82.9074,82.9261,26369.0
2020-02-19 15:45:00,88.83,88.85,88.69,88.77,52439.0,82.9261,82.9448,82.7954,82.8701,52439.0
2020-02-19 15:50:00,88.78,89.01,88.76,89.01,84440.0,82.8794,83.0941,82.8607,83.0941,84440.0
2020-02-19 15:55:00,89.01,89.16,88.9,89.01,118016.0,83.0941,83.2342,82.9914,83.0941,118016.0
2020-02-20 09:30:00,89.0,90.99,88.35,90.99,146780.0,83.0848,84.9425,82.478,84.9425,146780.0
2020-02-20 09:35:00,90.98,91.57,89.84,91.19,91384.0,84.9332,85.484,83.869,85.1292,91384.0
2020-02-20 09:40:00,91.11,91.85,91.05,91.62,91929.0,85.0546,85.7454,84.9985,85.5307,91929.0
2020-02-20 09:45:00,91.52,92.59,91.35,92.35,84180.0,85.4373,86.4362,85.2786,86.2121,84180.0
2020-02-20 09:50:00,92.49,93.5,92.49,93.29,116669.0,86.3428,87.2857,86.3428,87.0897,116669.0
2020-02-20 09:55:00,93.32,94.56,92.99,94.56,107644.0,87.1177,88.2753,86.8096,88.2753,107644.0
2020-02-20 10:00:00,94.55,95.99,94.26,95.8,124474.0,88.2659,89.6102,87.9952,89.4328,124474.0
2020-02-20 10:05:00,95.77,96.19,95.3,95.3,116794.0,89.4048,89.7969,88.9661,88.9661,116794.0
2020-02-20 10:10:00,95.38,95.75,95.33,95.63,100391.0,89.0408,89.3862,88.9941,89.2741,100391.0
2020-02-20 10:15:00,95.68,96.4,95.39,96.3,55798.0,89.3208,89.993,89.0501,89.8996,55798.0
2020-02-20 10:20:00,96.25,97.96,96.25,97.8,77509.0,89.8529,91.4493,89.8529,91.2999,77509.0
2020-02-20 10:25:00,97.82,98.18,97.23,97.77,77088.0,91.3186,91.6547,90.7678,91.2719,77088.0
2020-02-20 10:30:00,97.85,99.33,97.71,99.01,120412.0,91.3466,92.7282,91.2159,92.4295,120412.0
2020-02-20 10:35:00,99.13,99.4,98.66,98.76,118762.0,92.5415,92.7936,92.1028,92.1961,118762.0
2020-02-20 10:40:00,98.86,99.0,97.69,97.74,113766.0,92.2895,92.4202,91.1972,91.2439,113766.0
2020-02-20 10:45:00,97.86,98.51,97.15,97.4,85186.0,91.3559,91.9627,90.6931,90.9265,85186.0
2020-02-20 10:50:00,97.5,97.67,96.54,96.64,48270.0,91.0199,91.1786,90.1237,90.217,48270.0
2020-02-20 10:55:00,96.64,96.7,95.3,95.92,93238.0,90.217,90.273,88.9661,89.5449,93238.0
2020-02-20 11:00:00,95.92,96.34,95.6,96.09,74644.0,89.5449,89.937,89.2461,89.7036,74644.0
2020-02-20 11:05:00,96.02,97.32,96.01,97.15,65654.0,89.6382,90.8518,89.6289,90.6931,65654.0
2020-02-20 11:10:00,97.17,97.4,96.82,96.86,44498.0,90.7118,90.9265,90.3851,90.4224,44498.0
2020-02-20 11:15:00,96.97,97.07,95.85,96.18,56836.0,90.5251,90.6184,89.4795,89.7876,56836.0
2020-02-20 11:20:00,96.17,96.6,96.01,96.21,24332.0,89.7783,90.1797,89.6289,89.8156,24332.0
2020-02-20 11:25:00,96.23,96.24,95.34,95.34,36725.0,89.8343,89.8436,89.0034,89.0034,36725.0
2020-02-20 11:30:00,95.34,95.42,94.43,94.64,73686.0,89.0034,89.0781,88.1539,88.3499,73686.0
2020-02-20 11:35:00,94.56,95.79,94.33,95.73,38407.0,88.2753,89.4235,88.0605,89.3675,38407.0
2020-02-20 11:40:00,95.73,96.09,95.66,95.69,26764.0,89.3675,89.7036,89.3022,89.3302,26764.0
2020-02-20 11:45:00,95.62,95.62,94.5,94.68,29776.0,89.2648,89.2648,88.2192,88.3873,29776.0
2020-02-20 11:50:00,94.65,95.38,94.52,95.38,29466.0,88.3593,89.0408,88.2379,89.0408,29466.0
2020-02-20 11:55:00,95.2,95.54,94.6,94.67,21821.0,88.8727,89.1901,88.3126,88.3779,21821.0
2020-02-20 12:00:00,94.72,95.31,94.67,94.81,26783.0,88.4246,88.9754,88.3779,88.5086,26783.0
2020-02-20 12:05:00,94.8,95.03,94.51,94.51,24538.0,88.4993,88.714,88.2286,88.2286,24538.0
2020-02-20 12:10:00,94.54,94.99,94.39,94.89,34145.0,88.2566,88.6767,88.1166,88.5833,34145.0
2020-02-20 12:15:00,94.87,95.49,94.77,95.45,65136.0,88.5647,89.1434,88.4713,89.1061,65136.0
2020-02-20 12:20:00,95.48,95.85,95.28,95.84,26664.0,89.1341,89.4795,88.9474,89.4702,26664.0
2020-02-20 12:25:00,95.84,96.41,95.8,96.28,21467.0,89.4702,90.0023,89.4328,89.8809,21467.0
2020-02-20 12:30:00,96.17,96.35,95.99,96.34,16903.0,89.7783,89.9463,89.6102,89.937,16903.0
2020-02-20 12:35:00,96.31,96.68,96.28,96.59,14478.0,89.9089,90.2544,89.8809,90.1703,14478.0
2020-02-20 12:40:00,96.61,96.9,96.59,96.69,13357.0,90.189,90.4597,90.1703,90.2637,13357.0
2020-02-20 12:45:00,96.68,96.7,96.13,96.18,22957.0,90.2544,90.273,89.7409,89.7876,22957.0
2020-02-20 12:50:00,96.21,96.21,95.83,96.05,12176.0,89.8156,89.8156,89.4609,89.6662,12176.0
2020-02-20 12:55:00,96.1,96.44,96.08,96.32,11125.0,89.7129,90.0303,89.6942,89.9183,11125.0
2020-02-20 13:00:00,96.26,96.27,95.94,95.96,9326.0,89.8623,89.8716,89.5635,89.5822,9326.0
2020-02-20 13:05:00,95.96,96.36,95.9,96.34,7162.0,89.5822,89.9556,89.5262,89.937,7162.0
2020-02-20 13:10:00,96.33,96.76,96.26,96.69,22502.0,89.9276,90.329,89.8623,90.2637,22502.0
2020-02-20 13:15:00,96.7,96.74,96.19,96.19,26229.0,90.273,90.3104,89.7969,89.7969,26229.0
2020-02-20 13:20:00,96.27,96.28,95.94,95.98,18328.0,89.8716,89.8809,89.5635,89.6009,18328.0
2020-02-20 13:25:00,96.04,96.17,95.88,96.0,14282.0,89.6569,89.7783,89.5075,89.6196,14282.0
2020-02-20 13:30:00,96.01,96.1,95.86,96.03,15483.0,89.6289,89.7129,89.4889,89.6476,15483.0
2020-02-20 13:35:00,96.03,96.03,95.46,95.5,23855.0,89.6476,89.6476,89.1154,89.1528,23855.0
2020-02-20 13:40:00,95.52,96.0,95.51,95.78,25566.0,89.1715,89.6196,89.1621,89.4142,25566.0
2020-02-20 13:45:00,95.85,96.04,95.8,95.84,15595.0,89.4795,89.6569,89.4328,89.4702,15595.0
2020-02-20 13:50:00,95.9,95.96,95.79,95.81,15009.0,89.5262,89.5822,89.4235,89.4422,15009.0
2020-02-20 13:55:00,95.79,95.8,95.29,95.34,14458.0,89.4235,89.4328,88.9567,89.0034,14458.0
2020-02-20 14:00:00,95.27,95.48,94.63,94.75,41335.0,88.9381,89.1341,88.3406,88.4526,41335.0
2020-02-20 14:05:00,94.71,95.17,94.56,94.7,31989.0,88.4153,88.8447,88.2753,88.406,31989.0
2020-02-20 14:10:00,94.66,95.18,94.63,94.89,15459.0,88.3686,88.8541,88.3406,88.5833,15459.0
2020-02-20 14:15:00,94.89,94.93,94.5,94.51,27869.0,88.5833,88.6207,88.2192,88.2286,27869.0
2020-02-20 14:20:00,94.56,94.84,94.32,94.83,29742.0,88.2753,88.5367,88.0512,88.5273,29742.0
2020-02-20 14:25:00,94.89,94.99,94.59,94.65,13056.0,88.5833,88.6767,88.3033,88.3593,13056.0
2020-02-20 14:30:00,94.65,95.21,94.65,95.2,19872.0,88.3593,88.8821,88.3593,88.8727,19872.0
2020-02-20 14:35:00,95.15,95.16,94.83,94.99,15368.0,88.826,88.8354,88.5273,88.6767,15368.0
2020-02-20 14:40:00,94.99,95.05,94.83,95.05,16609.0,88.6767,88.7327,88.5273,88.7327,16609.0
2020-02-20 14:45:00,94.99,95.16,94.88,94.88,12289.0,88.6767,88.8354,88.574,88.574,12289.0
2020-02-20 14:50:00,94.93,94.93,94.56,94.61,12284.0,88.6207,88.6207,88.2753,88.3219,12284.0
2020-02-20 14:55:00,94.59,94.8,94.53,94.66,15048.0,88.3033,88.4993,88.2473,88.3686,15048.0
2020-02-20 15:00:00,94.69,94.94,94.55,94.63,47784.0,88.3966,88.63,88.2659,88.3406,47784.0
2020-02-20 15:05:00,94.72,94.92,94.45,94.56,34452.0,88.4246,88.6113,88.1726,88.2753,34452.0
2020-02-20 15:10:00,94.56,94.69,94.21,94.38,26183.0,88.2753,88.3966,87.9485,88.1072,26183.0
2020-02-20 15:15:00,94.42,94.85,94.4,94.52,25334.0,88.1446,88.546,88.1259,88.2379,25334.0
2020-02-20 15:20:00,94.55,94.59,94.41,94.5,26188.0,88.2659,88.3033,88.1352,88.2192,26188.0
2020-02-20 15:25:00,94.5,94.59,94.36,94.52,30321.0,88.2192,88.3033,88.0886,88.2379,30321.0
2020-02-20 15:30:00,94.5,94.5,94.02,94.21,51163.0,88.2192,88.2192,87.7711,87.9485,51163.0
2020-02-20 15:35:00,94.2,94.28,93.94,94.04,33784.0,87.9392,88.0139,87.6965,87.7898,33784.0
2020-02-20 15:40:00,94.02,94.11,93.87,94.06,57851.0,87.7711,87.8552,87.6311,87.8085,57851.0
2020-02-20 15:45:00,94.08,94.25,93.97,94.01,50298.0,87.8272,87.9859,87.7245,87.7618,50298.0
2020-02-20 15:50:00,94.01,94.5,94.0,94.4,98112.0,87.7618,88.2192,87.7525,88.1259,98112.0
2020-02-20 15:55:00,94.4,94.49,94.15,94.31,181746.0,88.1259,88.2099,87.8925,88.0419,181746.0
2020-02-21 09:30:00,92.15,92.34,90.46,91.81,163876.0,86.0254,86.2028,84.4478,85.708,163876.0
2020-02-21 09:35:00,91.92,92.98,91.7,92.92,46279.0,85.8107,86.8003,85.6053,86.7443,46279.0
2020-02-21 09:40:00,92.72,93.32,92.47,93.32,28073.0,86.5576,87.1177,86.3242,87.1177,28073.0
2020-02-21 09:45:00,93.1,93.28,92.3,92.66,30860.0,86.9123,87.0803,86.1655,86.5015,30860.0
2020-02-21 09:50:00,92.59,92.97,92.28,92.31,23721.0,86.4362,86.7909,86.1468,86.1748,23721.0
2020-02-21 09:55:00,92.32,92.52,91.49,91.52,38135.0,86.1841,86.3708,85.4093,85.4373,38135.0
2020-02-21 10:00:00,91.52,91.76,91.25,91.75,23005.0,85.4373,85.6614,85.1853,85.652,23005.0
2020-02-21 10:05:00,91.63,91.88,91.58,91.76,21713.0,85.54,85.7734,85.4933,85.6614,21713.0
2020-02-21 10:10:00,91.8,91.94,91.47,91.85,34002.0,85.6987,85.8294,85.3906,85.7454,34002.0
2020-02-21 10:15:00,91.85,92.22,91.77,92.22,17922.0,85.7454,86.0908,85.6707,86.0908,17922.0
2020-02-21 10:20:00,92.3,92.74,92.1,92.49,55516.0,86.1655,86.5762,85.9788,86.3428,55516.0
2020-02-21 10:25:00,92.48,92.55,92.0,92.0,10411.0,86.3335,86.3989,85.8854,85.8854,10411.0
2020-02-21 10:30:00,91.95,92.06,91.69,91.74,16482.0,85.8387,85.9414,85.596,85.6427,16482.0
2020-02-21 10:35:00,91.81,91.89,91.62,91.79,13607.0,85.708,85.7827,85.5307,85.6894,13607.0
2020-02-21 10:40:00,91.74,92.14,91.55,92.04,26582.0,85.6427,86.0161,85.4653,85.9227,26582.0
2020-02-21 10:45:00,92.08,92.22,91.95,92.22,12380.0,85.9601,86.0908,85.8387,86.0908,12380.0
2020-02-21 10:50:00,92.22,92.22,91.86,92.08,18737.0,86.0908,86.0908,85.7547,85.9601,18737.0
2020-02-21 10:55:00,92.16,92.49,92.04,92.04,14637.0,86.0348,86.3428,85.9227,85.9227,14637.0
2020-02-21 11:00:00,92.04,92.33,92.0,92.21,21130.0,85.9227,86.1935,85.8854,86.0814,21130.0
2020-02-21 11:05:00,92.24,92.37,92.18,92.3,12572.0,86.1095,86.2308,86.0534,86.1655,12572.0
2020-02-21 11:10:00,92.27,92.34,92.17,92.23,11117.0,86.1375,86.2028,86.0441,86.1001,11117.0
2020-02-21 11:15:00,92.19,92.34,92.19,92.25,22949.0,86.0628,86.2028,86.0628,86.1188,22949.0
2020-02-21 11:20:00,92.26,92.34,92.18,92.2,21072.0,86.1281,86.2028,86.0534,86.0721,21072.0
2020-02-21 11:25:00,92.19,92.27,92.1,92.13,18178.0,86.0628,86.1375,85.9788,86.0068,18178.0
2020-02-21 11:30:00,92.13,92.29,92.1,92.17,13721.0,86.0068,86.1561,85.9788,86.0441,13721.0
2020-02-21 11:35:00,92.18,92.57,92.12,92.5,65030.0,86.0534,86.4175,85.9974,86.3522,65030.0
2020-02-21 11:40:00,92.52,92.61,92.07,92.29,39800.0,86.3708,86.4549,85.9508,86.1561,39800.0
2020-02-21 11:45:00,92.31,92.36,92.16,92.34,9961.0,86.1748,86.2215,86.0348,86.2028,9961.0
2020-02-21 11:50:00,92.31,92.58,92.29,92.58,8521.0,86.1748,86.4269,86.1561,86.4269,8521.0
2020-02-21 11:55:00,92.59,92.79,92.59,92.7,9944.0,86.4362,86.6229,86.4362,86.5389,9944.0
2020-02-21 12:00:00,92.73,92.77,92.52,92.53,19450.0,86.5669,86.6042,86.3708,86.3802,19450.0
2020-02-21 12:05:00,92.55,92.73,92.43,92.51,9604.0,86.3989,86.5669,86.2868,86.3615,9604.0
2020-02-21 12:10:00,92.5,92.59,92.38,92.54,8799.0,86.3522,86.4362,86.2401,86.3895,8799.0
2020-02-21 12:15:00,92.54,92.75,92.54,92.75,9585.0,86.3895,86.5856,86.3895,86.5856,9585.0
2020-02-21 12:20:00,92.75,93.0,92.74,92.95,24122.0,86.5856,86.8189,86.5762,86.7723,24122.0
2020-02-21 12:25:00,92.95,93.0,92.75,92.97,30749.0,86.7723,86.8189,86.5856,86.7909,30749.0
2020-02-21 12:30:00,92.97,93.04,92.91,93.04,7134.0,86.7909,86.8563,86.7349,86.8563,7134.0
2020-02-21 12:35:00,93.02,93.02,92.88,92.94,12858.0,86.8376,86.8376,86.7069,86.7629,12858.0
2020-02-21 12:40:00,92.95,92.99,92.74,92.74,6690.0,86.7723,86.8096,86.5762,86.5762,6690.0
2020-02-21 12:45:00,92.7,92.73,92.55,92.69,11137.0,86.5389,86.5669,86.3989,86.5295,11137.0
2020-02-21 12:50:00,92.67,92.87,92.67,92.77,7237.0,86.5109,86.6976,86.5109,86.6042,7237.0
2020-02-21 12:55:00,92.77,92.83,92.76,92.8,4804.0,86.6042,86.6602,86.5949,86.6322,4804.0
2020-02-21 13:00:00,92.77,93.06,92.74,93.04,14759.0,86.6042,86.875,86.5762,86.8563,14759.0
2020-02-21 13:05:00,93.02,93.04,92.85,92.86,3514.0,86.8376,86.8563,86.6789,86.6882,3514.0
2020-02-21 13:10:00,92.88,92.95,92.68,92.75,25339.0,86.7069,86.7723,86.5202,86.5856,25339.0
2020-02-21 13:15:00,92.73,92.78,92.6,92.6,7603.0,86.5669,86.6136,86.4455,86.4455,7603.0
2020-02-21 13:20:00,92.58,92.69,92.57,92.65,4927.0,86.4269,86.5295,86.4175,86.4922,4927.0
2020-02-21 13:25:00,92.7,92.76,92.5,92.51,8661.0,86.5389,86.5949,86.3522,86.3615,8661.0
2020-02-21 13:30:00,92.57,92.61,92.4,92.45,15302.0,86.4175,86.4549,86.2588,86.3055,15302.0
2020-02-21 13:35:00,92.45,92.53,92.25,92.27,9774.0,86.3055,86.3802,86.1188,86.1375,9774.0
2020-02-21 13:40:00,92.26,92.49,92.21,92.35,8605.0,86.1281,86.3428,86.0814,86.2121,8605.0
2020-02-21 13:45:00,92.37,92.6,92.32,92.6,23642.0,86.2308,86.4455,86.1841,86.4455,23642.0
2020-02-21 13:50:00,92.63,92.7,92.54,92.56,6214.0,86.4735,86.5389,86.3895,86.4082,6214.0
2020-02-21 13:55:00,92.57,92.78,92.57,92.72,6585.0,86.4175,86.6136,86.4175,86.5576,6585.0
2020-02-21 14:00:00,92.72,92.82,92.67,92.75,12402.0,86.5576,86.6509,86.5109,86.5856,12402.0
2020-02-21 14:05:00,92.76,92.77,92.56,92.62,5511.0,86.5949,86.6042,86.4082,86.4642,5511.0
2020-02-21 14:10:00,92.63,92.63,92.26,92.34,17823.0,86.4735,86.4735,86.1281,86.2028,17823.0
2020-02-21 14:15:00,92.41,92.52,92.1,92.45,23679.0,86.2682,86.3708,85.9788,86.3055,23679.0
2020-02-21 14:20:00,92.46,92.52,92.38,92.38,9180.0,86.3148,86.3708,86.2401,86.2401,9180.0
2020-02-21 14:25:00,92.33,92.4,92.16,92.27,20606.0,86.1935,86.2588,86.0348,86.1375,20606.0
2020-02-21 14:30:00,92.3,92.5,92.18,92.41,11280.0,86.1655,86.3522,86.0534,86.2682,11280.0
2020-02-21 14:35:00,92.4,92.52,92.28,92.37,8667.0,86.2588,86.3708,86.1468,86.2308,8667.0
2020-02-21 14:40:00,92.35,92.66,92.34,92.57,11620.0,86.2121,86.5015,86.2028,86.4175,11620.0
2020-02-21 14:45:00,92.53,92.58,92.36,92.36,10177.0,86.3802,86.4269,86.2215,86.2215,10177.0
2020-02-21 14:50:00,92.3,92.48,92.29,92.38,14740.0,86.1655,86.3335,86.1561,86.2401,14740.0
2020-02-21 14:55:00,92.38,92.53,92.32,92.33,11072.0,86.2401,86.3802,86.1841,86.1935,11072.0
2020-02-21 15:00:00,92.31,92.39,92.17,92.39,22913.0,86.1748,86.2495,86.0441,86.2495,22913.0
2020-02-21 15:05:00,92.38,92.38,92.23,92.37,20088.0,86.2401,86.2401,86.1001,86.2308,20088.0
2020-02-21 15:10:00,92.35,92.56,92.35,92.48,8509.0,86.2121,86.4082,86.2121,86.3335,8509.0
2020-02-21 15:15:00,92.5,92.59,92.41,92.48,11123.0,86.3522,86.4362,86.2682,86.3335,11123.0
2020-02-21 15:20:00,92.48,92.64,92.47,92.64,28958.0,86.3335,86.4829,86.3242,86.4829,28958.0
2020-02-21 15:25:00,92.58,92.59,92.45,92.51,18514.0,86.4269,86.4362,86.3055,86.3615,18514.0
2020-02-21 15:30:00,92.53,92.59,92.44,92.46,12301.0,86.3802,86.4362,86.2962,86.3148,12301.0
2020-02-21 15:35:00,92.45,92.61,92.4,92.54,21956.0,86.3055,86.4549,86.2588,86.3895,21956.0
2020-02-21 15:40:00,92.53,92.53,92.37,92.47,22879.0,86.3802,86.3802,86.2308,86.3242,22879.0
2020-02-21 15:45:00,92.47,92.59,92.43,92.57,25611.0,86.3242,86.4362,86.2868,86.4175,25611.0
2020-02-21 15:50:00,92.56,92.72,92.5,92.7,63488.0,86.4082,86.5576,86.3522,86.5389,63488.0
2020-02-21 15:55:00,92.7,92.7,92.34,92.43,123080.0,86.5389,86.5389,86.2028,86.2868,123080.0
2020-02-24 09:30:00,87.87,88.1,87.21,87.41,83547.0,82.0299,82.2446,81.4138,81.6005,83547.0
2020-02-24 09:35:00,87.5,88.47,87.44,88.23,37264.0,81.6845,82.59,81.6285,82.366,37264.0
2020-02-24 09:40:00,88.27,88.44,88.0,88.1,44796.0,82.4033,82.562,82.1513,82.2446,44796.0
2020-02-24 09:45:00,88.16,88.46,87.89,87.98,25846.0,82.3006,82.5807,82.0486,82.1326,25846.0
2020-02-24 09:50:00,88.07,88.82,88.0,88.82,45395.0,82.2166,82.9168,82.1513,82.9168,45395.0
2020-02-24 09:55:00,88.88,88.96,88.46,88.75,23191.0,82.9728,83.0475,82.5807,82.8514,23191.0
2020-02-24 10:00:00,88.73,89.35,88.73,88.86,17556.0,82.8327,83.4115,82.8327,82.9541,17556.0
2020-02-24 10:05:00,88.91,88.93,88.3,88.56,22309.0,83.0008,83.0194,82.4313,82.674,22309.0
2020-02-24 10:10:00,88.5,89.29,88.44,89.23,22359.0,82.618,83.3555,82.562,83.2995,22359.0
2020-02-24 10:15:00,89.33,89.55,89.21,89.21,10943.0,83.3929,83.5982,83.2808,83.2808,10943.0
2020-02-24 10:20:00,89.22,89.32,89.09,89.26,26677.0,83.2902,83.3835,83.1688,83.3275,26677.0
2020-02-24 10:25:00,89.21,89.69,89.18,89.34,38648.0,83.2808,83.7289,83.2528,83.4022,38648.0
2020-02-24 10:30:00,89.35,89.69,89.33,89.67,8843.0,83.4115,83.7289,83.3929,83.7103,8843.0
2020-02-24 10:35:00,89.64,89.66,89.37,89.4,10459.0,83.6823,83.7009,83.4302,83.4582,10459.0
2020-02-24 10:40:00,89.38,89.4,88.9,89.33,28830.0,83.4395,83.4582,82.9914,83.3929,28830.0
2020-02-24 10:45:00,89.28,89.54,89.25,89.51,5036.0,83.3462,83.5889,83.3182,83.5609,5036.0
2020-02-24 10:50:00,89.52,89.72,89.43,89.67,8420.0,83.5702,83.7569,83.4862,83.7103,8420.0
2020-02-24 10:55:00,89.63,89.64,89.46,89.59,11638.0,83.6729,83.6823,83.5142,83.6356,11638.0
2020-02-24 11:00:00,89.58,89.62,89.27,89.27,10226.0,83.6262,83.6636,83.3368,83.3368,10226.0
2020-02-24 11:05:00,89.29,89.32,88.96,88.99,12009.0,83.3555,83.3835,83.0475,83.0755,12009.0
2020-02-24 11:10:00,89.0,89.3,89.0,89.2,8998.0,83.0848,83.3649,83.0848,83.2715,8998.0
2020-02-24 11:15:00,89.2,89.2,88.84,88.84,10049.0,83.2715,83.2715,82.9354,82.9354,10049.0
2020-02-24 11:20:00,88.88,88.97,88.79,88.8,12522.0,82.9728,83.0568,82.8888,82.8981,12522.0
2020-02-24 11:25:00,88.78,88.8,88.42,88.5,11962.0,82.8794,82.8981,82.5433,82.618,11962.0
2020-02-24 11:30:00,88.5,88.81,88.41,88.81,15689.0,82.618,82.9074,82.534,82.9074,15689.0
2020-02-24 11:35:00,88.8,88.8,88.5,88.5,15325.0,82.8981,82.8981,82.618,82.618,15325.0
2020-02-24 11:40:00,88.5,88.5,88.31,88.39,19348.0,82.618,82.618,82.4407,82.5153,19348.0
2020-02-24 11:45:00,88.41,88.42,88.2,88.29,6659.0,82.534,82.5433,82.338,82.422,6659.0
2020-02-24 11:50:00,88.27,88.6,88.27,88.58,7882.0,82.4033,82.7114,82.4033,82.6927,7882.0
2020-02-24 11:55:00,88.5,88.86,88.48,88.71,9222.0,82.618,82.9541,82.5994,82.8141,9222.0
2020-02-24 12:00:00,88.64,88.82,88.59,88.64,11383.0,82.7487,82.9168,82.702,82.7487,11383.0
2020-02-24 12:05:00,88.61,88.8,88.61,88.71,7345.0,82.7207,82.8981,82.7207,82.8141,7345.0
2020-02-24 12:10:00,88.71,88.86,88.71,88.78,4401.0,82.8141,82.9541,82.8141,82.8794,4401.0
2020-02-24 12:15:00,88.71,88.92,88.7,88.89,6812.0,82.8141,83.0101,82.8047,82.9821,6812.0
2020-02-24 12:20:00,88.86,88.93,88.81,88.81,5228.0,82.9541,83.0194,82.9074,82.9074,5228.0
2020-02-24 12:25:00,88.84,89.0,88.84,88.9,3544.0,82.9354,83.0848,82.9354,82.9914,3544.0
2020-02-24 12:30:00,88.84,88.95,88.84,88.88,5543.0,82.9354,83.0381,82.9354,82.9728,5543.0
2020-02-24 12:35:00,88.88,89.38,88.87,89.38,9930.0,82.9728,83.4395,82.9634,83.4395,9930.0
2020-02-24 12:40:00,89.41,89.47,89.3,89.38,7980.0,83.4675,83.5236,83.3649,83.4395,7980.0
2020-02-24 12:45:00,89.41,89.41,89.23,89.23,3988.0,83.4675,83.4675,83.2995,83.2995,3988.0
2020-02-24 12:50:00,89.22,89.23,89.03,89.18,8271.0,83.2902,83.2995,83.1128,83.2528,8271.0
2020-02-24 12:55:00,89.15,89.15,89.04,89.1,5176.0,83.2248,83.2248,83.1221,83.1781,5176.0
2020-02-24 13:00:00,89.04,89.06,88.86,88.86,7405.0,83.1221,83.1408,82.9541,82.9541,7405.0
2020-02-24 13:05:00,88.84,88.97,88.84,88.9,7475.0,82.9354,83.0568,82.9354,82.9914,7475.0
2020-02-24 13:10:00,88.9,89.03,88.84,89.0,8012.0,82.9914,83.1128,82.9354,83.0848,8012.0
2020-02-24 13:15:00,88.99,88.99,88.81,88.93,7974.0,83.0755,83.0755,82.9074,83.0194,7974.0
2020-02-24 13:20:00,88.92,89.06,88.92,88.98,4681.0,83.0101,83.1408,83.0101,83.0661,4681.0
2020-02-24 13:25:00,88.96,89.35,88.92,89.35,6561.0,83.0475,83.4115,83.0101,83.4115,6561.0
2020-02-24 13:30:00,89.33,89.34,89.21,89.28,7110.0,83.3929,83.4022,83.2808,83.3462,7110.0
2020-02-24 13:35:00,89.26,89.4,89.2,89.37,16941.0,83.3275,83.4582,83.2715,83.4302,16941.0
2020-02-24 13:40:00,89.37,89.37,89.17,89.31,4951.0,83.4302,83.4302,83.2435,83.3742,4951.0
2020-02-24 13:45:00,89.32,89.45,89.31,89.38,5547.0,83.3835,83.5049,83.3742,83.4395,5547.0
2020-02-24 13:50:00,89.43,89.44,89.36,89.43,3699.0,83.4862,83.4956,83.4209,83.4862,3699.0
2020-02-24 13:55:00,89.43,89.49,89.32,89.47,4138.0,83.4862,83.5422,83.3835,83.5236,4138.0
2020-02-24 14:00:00,89.45,89.57,89.45,89.52,7809.0,83.5049,83.6169,83.5049,83.5702,7809.0
2020-02-24 14:05:00,89.51,89.55,89.19,89.25,7975.0,83.5609,83.5982,83.2622,83.3182,7975.0
2020-02-24 14:10:00,89.25,89.25,89.05,89.05,5806.0,83.3182,83.3182,83.1315,83.1315,5806.0
2020-02-24 14:15:00,89.04,89.17,89.03,89.11,4503.0,83.1221,83.2435,83.1128,83.1875,4503.0
2020-02-24 14:20:00,89.23,89.49,89.22,89.49,4080.0,83.2995,83.5422,83.2902,83.5422,4080.0
2020-02-24 14:25:00,89.58,89.81,89.54,89.68,7426.0,83.6262,83.841,83.5889,83.7196,7426.0
2020-02-24 14:30:00,89.69,89.82,89.61,89.76,5562.0,83.7289,83.8503,83.6543,83.7943,5562.0
2020-02-24 14:35:00,89.74,89.87,89.68,89.87,5875.0,83.7756,83.897,83.7196,83.897,5875.0
2020-02-24 14:40:00,89.84,89.92,89.81,89.89,8287.0,83.869,83.9436,83.841,83.9156,8287.0
2020-02-24 14:45:00,89.85,90.08,89.84,90.06,14630.0,83.8783,84.093,83.869,84.0743,14630.0
2020-02-24 14:50:00,90.09,90.4,90.05,90.33,15657.0,84.1023,84.3917,84.065,84.3264,15657.0
2020-02-24 14:55:00,90.29,90.43,90.18,90.3,9053.0,84.2891,84.4198,84.1864,84.2984,9053.0
2020-02-24 15:00:00,90.35,90.53,90.26,90.32,13358.0,84.3451,84.5131,84.2611,84.3171,13358.0
2020-02-24 15:05:00,90.37,90.47,90.26,90.29,11314.0,84.3637,84.4571,84.2611,84.2891,11314.0
2020-02-24 15:10:00,90.29,90.29,90.0,90.0,5787.0,84.2891,84.2891,84.0183,84.0183,5787.0
2020-02-24 15:15:00,90.0,90.11,89.9,90.1,9308.0,84.0183,84.121,83.925,84.1117,9308.0
2020-02-24 15:20:00,90.12,90.3,90.06,90.16,17551.0,84.1304,84.2984,84.0743,84.1677,17551.0
2020-02-24 15:25:00,90.13,90.16,89.94,90.02,13952.0,84.1397,84.1677,83.9623,84.037,13952.0
2020-02-24 15:30:00,89.98,90.1,89.89,89.95,15947.0,83.9997,84.1117,83.9156,83.9717,15947.0
2020-02-24 15:35:00,89.93,89.94,89.66,89.69,12791.0,83.953,83.9623,83.7009,83.7289,12791.0
2020-02-24 15:40:00,89.7,89.72,89.59,89.61,15723.0,83.7383,83.7569,83.6356,83.6543,15723.0
2020-02-24 15:45:00,89.62,89.97,89.6,89.95,21146.0,83.6636,83.9903,83.6449,83.9717,21146.0
2020-02-24 15:50:00,89.95,89.96,89.45,89.68,47320.0,83.9717,83.981,83.5049,83.7196,47320.0
2020-02-24 15:55:00,89.65,89.71,89.54,89.6,76766.0,83.6916,83.7476,83.5889,83.6449,76766.0
2020-02-25 09:30:00,90.39,90.97,90.1,90.67,59006.0,84.3824,84.9239,84.1117,84.6438,59006.0
2020-02-25 09:35:00,90.62,90.89,90.32,90.73,15565.0,84.5971,84.8492,84.3171,84.6998,15565.0
2020-02-25 09:40:00,90.75,90.75,90.11,90.14,8081.0,84.7185,84.7185,84.121,84.149,8081.0
2020-02-25 09:45:00,90.24,90.6,89.95,90.27,38345.0,84.2424,84.5785,83.9717,84.2704,38345.0
2020-02-25 09:50:00,90.42,90.79,90.21,90.73,10417.0,84.4104,84.7558,84.2144,84.6998,10417.0
2020-02-25 09:55:00,90.66,90.96,90.57,90.86,21445.0,84.6345,84.9145,84.5504,84.8212,21445.0
2020-02-25 10:00:00,90.78,91.17,90.63,90.72,13550.0,84.7465,85.1106,84.6065,84.6905,13550.0
2020-02-25 10:05:00,90.62,90.92,90.61,90.88,25340.0,84.5971,84.8772,84.5878,84.8398,25340.0
2020-02-25 10:10:00,90.88,91.0,90.7,90.96,11541.0,84.8398,84.9519,84.6718,84.9145,11541.0
2020-02-25 10:15:00,90.96,91.15,90.89,90.99,7964.0,84.9145,85.0919,84.8492,84.9425,7964.0
2020-02-25 10:20:00,90.94,91.01,90.67,90.71,42064.0,84.8959,84.9612,84.6438,84.6811,42064.0
2020-02-25 10:25:00,90.7,90.72,90.08,90.18,29406.0,84.6718,84.6905,84.093,84.1864,29406.0
2020-02-25 10:30:00,90.15,90.33,89.82,90.2,14504.0,84.1584,84.3264,83.8503,84.205,14504.0
2020-02-25 10:35:00,90.1,90.3,89.93,90.17,12526.0,84.1117,84.2984,83.953,84.177,12526.0
2020-02-25 10:40:00,90.15,90.33,89.92,90.33,12959.0,84.1584,84.3264,83.9436,84.3264,12959.0
2020-02-25 10:45:00,90.29,90.44,89.7,89.75,10259.0,84.2891,84.4291,83.7383,83.7849,10259.0
2020-02-25 10:50:00,89.75,89.8,89.2,89.37,14871.0,83.7849,83.8316,83.2715,83.4302,14871.0
2020-02-25 10:55:00,89.41,89.58,89.22,89.56,54847.0,83.4675,83.6262,83.2902,83.6076,54847.0
2020-02-25 11:00:00,89.64,89.93,89.5,89.55,17206.0,83.6823,83.953,83.5516,83.5982,17206.0
2020-02-25 11:05:00,89.45,89.55,89.12,89.26,42774.0,83.5049,83.5982,83.1968,83.3275,42774.0
2020-02-25 11:10:00,89.23,89.57,89.18,89.23,10993.0,83.2995,83.6169,83.2528,83.2995,10993.0
2020-02-25 11:15:00,89.25,89.25,88.63,88.78,63832.0,83.3182,83.3182,82.7394,82.8794,63832.0
2020-02-25 11:20:00,88.78,88.82,88.58,88.67,30022.0,82.8794,82.9168,82.6927,82.7767,30022.0
2020-02-25 11:25:00,88.66,89.27,88.64,89.12,20350.0,82.7674,83.3368,82.7487,83.1968,20350.0
2020-02-25 11:30:00,89.15,89.46,89.08,89.46,12993.0,83.2248,83.5142,83.1595,83.5142,12993.0
2020-02-25 11:35:00,89.43,89.53,89.26,89.46,8684.0,83.4862,83.5796,83.3275,83.5142,8684.0
2020-02-25 11:40:00,89.43,89.64,89.33,89.33,7727.0,83.4862,83.6823,83.3929,83.3929,7727.0
2020-02-25 11:45:00,89.31,89.79,89.3,89.72,10425.0,83.3742,83.8223,83.3649,83.7569,10425.0
2020-02-25 11:50:00,89.72,89.77,89.46,89.75,7665.0,83.7569,83.8036,83.5142,83.7849,7665.0
2020-02-25 11:55:00,89.72,89.76,89.48,89.56,6951.0,83.7569,83.7943,83.5329,83.6076,6951.0
2020-02-25 12:00:00,89.54,89.64,89.45,89.46,7630.0,83.5889,83.6823,83.5049,83.5142,7630.0
2020-02-25 12:05:00,89.52,89.52,89.27,89.42,4962.0,83.5702,83.5702,83.3368,83.4769,4962.0
2020-02-25 12:10:00,89.37,89.53,89.21,89.22,11422.0,83.4302,83.5796,83.2808,83.2902,11422.0
2020-02-25 12:15:00,89.21,89.23,88.94,89.01,11470.0,83.2808,83.2995,83.0288,83.0941,11470.0
2020-02-25 12:20:00,89.0,89.07,88.78,88.78,16681.0,83.0848,83.1501,82.8794,82.8794,16681.0
2020-02-25 12:25:00,88.72,88.78,88.66,88.67,6483.0,82.8234,82.8794,82.7674,82.7767,6483.0
2020-02-25 12:30:00,88.69,89.04,88.68,89.03,6400.0,82.7954,83.1221,82.7861,83.1128,6400.0
2020-02-25 12:35:00,89.01,89.08,88.97,89.0,2317.0,83.0941,83.1595,83.0568,83.0848,2317.0
2020-02-25 12:40:00,89.02,89.02,88.5,88.68,8234.0,83.1035,83.1035,82.618,82.7861,8234.0
2020-02-25 12:45:00,88.61,88.63,88.27,88.3,10298.0,82.7207,82.7394,82.4033,82.4313,10298.0
2020-02-25 12:50:00,88.29,88.33,88.12,88.22,11940.0,82.422,82.4593,82.2633,82.3566,11940.0
2020-02-25 12:55:00,88.22,88.33,88.06,88.09,9512.0,82.3566,82.4593,82.2073,82.2353,9512.0
2020-02-25 13:00:00,88.09,88.19,87.89,87.97,10606.0,82.2353,82.3286,82.0486,82.1233,10606.0
2020-02-25 13:05:00,88.0,88.21,87.9,88.2,9560.0,82.1513,82.3473,82.0579,82.338,9560.0
2020-02-25 13:10:00,88.17,88.47,88.17,88.24,9672.0,82.31,82.59,82.31,82.3753,9672.0
2020-02-25 13:15:00,88.25,88.27,87.78,87.88,7817.0,82.3846,82.4033,81.9459,82.0392,7817.0
2020-02-25 13:20:00,87.82,87.86,87.7,87.75,19197.0,81.9832,82.0206,81.8712,81.9179,19197.0
2020-02-25 13:25:00,87.75,87.93,87.68,87.86,8546.0,81.9179,82.0859,81.8525,82.0206,8546.0
2020-02-25 13:30:00,87.85,87.88,87.68,87.82,7207.0,82.0112,82.0392,81.8525,81.9832,7207.0
2020-02-25 13:35:00,87.78,87.78,87.5,87.68,21080.0,81.9459,81.9459,81.6845,81.8525,21080.0
2020-02-25 13:40:00,87.57,87.89,87.4,87.89,27137.0,81.7498,82.0486,81.5911,82.0486,27137.0
2020-02-25 13:45:00,87.91,87.94,87.76,87.77,4775.0,82.0672,82.0952,81.9272,81.9365,4775.0
2020-02-25 13:50:00,87.79,87.99,87.57,87.76,9361.0,81.9552,82.1419,81.7498,81.9272,9361.0
2020-02-25 13:55:00,87.76,87.76,87.45,87.45,5792.0,81.9272,81.9272,81.6378,81.6378,5792.0
2020-02-25 14:00:00,87.46,87.53,87.21,87.37,10766.0,81.6471,81.7125,81.4138,81.5631,10766.0
2020-02-25 14:05:00,87.41,87.54,86.9,86.98,13540.0,81.6005,81.7218,81.1244,81.199,13540.0
2020-02-25 14:10:00,87.02,87.42,86.9,87.37,9201.0,81.2364,81.6098,81.1244,81.5631,9201.0
2020-02-25 14:15:00,87.3,87.3,86.91,87.03,7574.0,81.4978,81.4978,81.1337,81.2457,7574.0
2020-02-25 14:20:00,86.95,87.1,86.71,86.71,14576.0,81.171,81.3111,80.947,80.947,14576.0
2020-02-25 14:25:00,86.79,86.82,86.36,86.47,30541.0,81.0217,81.0497,80.6203,80.7229,30541.0
2020-02-25 14:30:00,86.51,86.75,86.28,86.55,16606.0,80.7603,80.9843,80.5456,80.7976,16606.0
2020-02-25 14:35:00,86.46,86.63,86.31,86.41,13729.0,80.7136,80.8723,80.5736,80.6669,13729.0
2020-02-25 14:40:00,86.37,86.77,86.12,86.77,21830.0,80.6296,81.003,80.3962,81.003,21830.0
2020-02-25 14:45:00,86.74,86.87,86.6,86.67,18804.0,80.975,81.0964,80.8443,80.9097,18804.0
2020-02-25 14:50:00,86.71,86.8,86.53,86.8,16140.0,80.947,81.031,80.779,81.031,16140.0
2020-02-25 14:55:00,86.79,86.84,86.59,86.67,13273.0,81.0217,81.0684,80.835,80.9097,13273.0
2020-02-25 15:00:00,86.73,87.08,86.62,86.67,15808.0,80.9657,81.2924,80.863,80.9097,15808.0
2020-02-25 15:05:00,86.64,86.95,86.52,86.53,17334.0,80.8816,81.171,80.7696,80.779,17334.0
2020-02-25 15:10:00,86.52,86.61,86.25,86.31,15285.0,80.7696,80.8536,80.5176,80.5736,15285.0
2020-02-25 15:15:00,86.26,86.66,86.25,86.48,55469.0,80.5269,80.9003,80.5176,80.7323,55469.0
2020-02-25 15:20:00,86.51,86.58,86.02,86.05,24886.0,80.7603,80.8256,80.3029,80.3309,24886.0
2020-02-25 15:25:00,86.07,86.38,85.98,86.19,15453.0,80.3495,80.6389,80.2655,80.4616,15453.0
2020-02-25 15:30:00,86.14,86.15,85.76,85.94,27130.0,80.4149,80.4242,80.0601,80.2282,27130.0
2020-02-25 15:35:00,85.92,85.95,85.71,85.81,27500.0,80.2095,80.2375,80.0135,80.1068,27500.0
2020-02-25 15:40:00,85.84,86.26,85.84,86.07,28441.0,80.1348,80.5269,80.1348,80.3495,28441.0
2020-02-25 15:45:00,86.09,86.44,86.09,86.11,33373.0,80.3682,80.6949,80.3682,80.3869,33373.0
2020-02-25 15:50:00,86.03,86.1,85.68,85.81,84938.0,80.3122,80.3775,79.9855,80.1068,84938.0
2020-02-25 15:55:00,85.84,86.07,85.71,85.85,131168.0,80.1348,80.3495,80.0135,80.1442,131168.0
2020-02-26 09:30:00,85.19,86.49,84.31,85.92,63590.0,79.528,80.7416,78.7065,80.2095,63590.0
2020-02-26 09:35:00,86.02,86.87,85.77,86.54,18561.0,80.3029,81.0964,80.0695,80.7883,18561.0
2020-02-26 09:40:00,86.58,87.75,86.47,87.48,21974.0,80.8256,81.9179,80.7229,81.6658,21974.0
2020-02-26 09:45:00,87.51,87.51,86.87,87.0,14220.0,81.6938,81.6938,81.0964,81.2177,14220.0
2020-02-26 09:50:00,87.0,87.11,86.82,86.88,34861.0,81.2177,81.3204,81.0497,81.1057,34861.0
2020-02-26 09:55:00,86.9,87.03,86.32,86.58,23104.0,81.1244,81.2457,80.5829,80.8256,23104.0
2020-02-26 10:00:00,86.46,86.46,86.06,86.42,11420.0,80.7136,80.7136,80.3402,80.6763,11420.0
2020-02-26 10:05:00,86.34,86.51,86.05,86.51,13740.0,80.6016,80.7603,80.3309,80.7603,13740.0
2020-02-26 10:10:00,86.59,86.75,86.2,86.75,7064.0,80.835,80.9843,80.4709,80.9843,7064.0
2020-02-26 10:15:00,86.87,86.94,86.68,86.9,9392.0,81.0964,81.1617,80.919,81.1244,9392.0
2020-02-26 10:20:00,86.94,86.97,86.44,86.76,5000.0,81.1617,81.1897,80.6949,80.9937,5000.0
2020-02-26 10:25:00,86.79,86.97,86.66,86.7,5403.0,81.0217,81.1897,80.9003,80.9377,5403.0
2020-02-26 10:30:00,86.76,86.91,86.61,86.82,10543.0,80.9937,81.1337,80.8536,81.0497,10543.0
2020-02-26 10:35:00,86.83,86.93,86.77,86.79,3549.0,81.059,81.1524,81.003,81.0217,3549.0
2020-02-26 10:40:00,86.74,87.19,86.74,87.18,4693.0,80.975,81.3951,80.975,81.3858,4693.0
2020-02-26 10:45:00,87.11,87.31,87.0,87.04,7154.0,81.3204,81.5071,81.2177,81.2551,7154.0
2020-02-26 10:50:00,87.07,87.44,87.06,87.4,7694.0,81.2831,81.6285,81.2737,81.5911,7694.0
2020-02-26 10:55:00,87.42,87.46,87.18,87.18,4689.0,81.6098,81.6471,81.3858,81.3858,4689.0
2020-02-26 11:00:00,87.19,87.32,87.05,87.32,2880.0,81.3951,81.5165,81.2644,81.5165,2880.0
2020-02-26 11:05:00,87.27,87.28,87.0,87.0,13736.0,81.4698,81.4791,81.2177,81.2177,13736.0
2020-02-26 11:10:00,86.97,87.01,86.8,86.81,12601.0,81.1897,81.2271,81.031,81.0403,12601.0
2020-02-26 11:15:00,86.77,87.35,86.77,87.31,5842.0,81.003,81.5445,81.003,81.5071,5842.0
2020-02-26 11:20:00,87.33,87.71,87.32,87.56,8306.0,81.5258,81.8805,81.5165,81.7405,8306.0
2020-02-26 11:25:00,87.52,87.6,87.38,87.47,11505.0,81.7032,81.7778,81.5725,81.6565,11505.0
2020-02-26 11:30:00,87.49,87.53,87.3,87.48,7223.0,81.6752,81.7125,81.4978,81.6658,7223.0
2020-02-26 11:35:00,87.45,87.75,87.4,87.69,6211.0,81.6378,81.9179,81.5911,81.8619,6211.0
2020-02-26 11:40:00,87.77,87.78,87.42,87.55,11934.0,81.9365,81.9459,81.6098,81.7312,11934.0
2020-02-26 11:45:00,87.39,87.4,87.13,87.14,8710.0,81.5818,81.5911,81.3391,81.3484,8710.0
2020-02-26 11:50:00,87.11,87.11,86.87,86.87,4916.0,81.3204,81.3204,81.0964,81.0964,4916.0
2020-02-26 11:55:00,86.79,87.07,86.71,86.95,13075.0,81.0217,81.2831,80.947,81.171,13075.0
2020-02-26 12:00:00,86.9,87.04,86.58,86.6,12204.0,81.1244,81.2551,80.8256,80.8443,12204.0
2020-02-26 12:05:00,86.54,86.56,86.15,86.24,35765.0,80.7883,80.807,80.4242,80.5082,35765.0
2020-02-26 12:10:00,86.24,86.36,86.14,86.28,5425.0,80.5082,80.6203,80.4149,80.5456,5425.0
2020-02-26 12:15:00,86.16,86.31,86.07,86.26,6678.0,80.4335,80.5736,80.3495,80.5269,6678.0
2020-02-26 12:20:00,86.31,86.42,86.21,86.39,7820.0,80.5736,80.6763,80.4802,80.6483,7820.0
2020-02-26 12:25:00,86.35,86.35,86.06,86.14,9143.0,80.6109,80.6109,80.3402,80.4149,9143.0
2020-02-26 12:30:00,86.2,86.46,86.2,86.37,17227.0,80.4709,80.7136,80.4709,80.6296,17227.0
2020-02-26 12:35:00,86.4,86.42,86.15,86.15,8637.0,80.6576,80.6763,80.4242,80.4242,8637.0
2020-02-26 12:40:00,86.17,86.17,85.97,85.99,4974.0,80.4429,80.4429,80.2562,80.2748,4974.0
2020-02-26 12:45:00,86.05,86.37,86.0,86.19,5484.0,80.3309,80.6296,80.2842,80.4616,5484.0
2020-02-26 12:50:00,86.23,86.4,86.14,86.15,6682.0,80.4989,80.6576,80.4149,80.4242,6682.0
2020-02-26 12:55:00,86.11,86.22,86.01,86.17,8192.0,80.3869,80.4896,80.2935,80.4429,8192.0
2020-02-26 13:00:00,86.16,86.28,86.07,86.21,3900.0,80.4335,80.5456,80.3495,80.4802,3900.0
2020-02-26 13:05:00,86.18,86.22,86.04,86.04,5535.0,80.4522,80.4896,80.3215,80.3215,5535.0
2020-02-26 13:10:00,86.08,86.13,86.01,86.06,4007.0,80.3589,80.4055,80.2935,80.3402,4007.0
2020-02-26 13:15:00,86.09,86.18,85.99,86.05,5266.0,80.3682,80.4522,80.2748,80.3309,5266.0
2020-02-26 13:20:00,86.14,86.26,86.02,86.12,5965.0,80.4149,80.5269,80.3029,80.3962,5965.0
2020-02-26 13:25:00,86.14,86.41,86.01,86.39,6818.0,80.4149,80.6669,80.2935,80.6483,6818.0
2020-02-26 13:30:00,86.37,86.38,85.76,85.76,11015.0,80.6296,80.6389,80.0601,80.0601,11015.0
2020-02-26 13:35:00,85.79,85.8,85.45,85.45,11465.0,80.0881,80.0975,79.7707,79.7707,11465.0
2020-02-26 13:40:00,85.38,85.44,85.19,85.19,6836.0,79.7054,79.7614,79.528,79.528,6836.0
2020-02-26 13:45:00,85.12,85.92,85.12,85.75,11611.0,79.4627,80.2095,79.4627,80.0508,11611.0
2020-02-26 13:50:00,85.69,85.86,85.59,85.78,8311.0,79.9948,80.1535,79.9014,80.0788,8311.0
2020-02-26 13:55:00,85.77,85.77,85.34,85.37,6446.0,80.0695,80.0695,79.668,79.6961,6446.0
2020-02-26 14:00:00,85.46,85.88,85.34,85.68,9415.0,79.7801,80.1722,79.668,79.9855,9415.0
2020-02-26 14:05:00,85.68,85.98,85.68,85.77,9469.0,79.9855,80.2655,79.9855,80.0695,9469.0
2020-02-26 14:10:00,85.74,86.15,85.59,86.09,5200.0,80.0415,80.4242,79.9014,80.3682,5200.0
2020-02-26 14:15:00,86.11,86.11,85.66,85.71,6155.0,80.3869,80.3869,79.9668,80.0135,6155.0
2020-02-26 14:20:00,85.69,85.91,85.68,85.89,7859.0,79.9948,80.2002,79.9855,80.1815,7859.0
2020-02-26 14:25:00,85.91,86.11,85.77,85.78,8955.0,80.2002,80.3869,80.0695,80.0788,8955.0
2020-02-26 14:30:00,85.77,85.94,85.58,85.79,6967.0,80.0695,80.2282,79.8921,80.0881,6967.0
2020-02-26 14:35:00,85.84,86.15,85.79,85.84,6273.0,80.1348,80.4242,80.0881,80.1348,6273.0
2020-02-26 14:40:00,85.87,85.87,85.47,85.47,8122.0,80.1628,80.1628,79.7894,79.7894,8122.0
2020-02-26 14:45:00,85.54,85.8,85.47,85.62,10368.0,79.8548,80.0975,79.7894,79.9294,10368.0
2020-02-26 14:50:00,85.61,85.7,85.43,85.65,7814.0,79.9201,80.0041,79.7521,79.9574,7814.0
2020-02-26 14:55:00,85.61,85.73,85.38,85.4,7327.0,79.9201,80.0321,79.7054,79.7241,7327.0
2020-02-26 15:00:00,85.46,85.79,85.4,85.59,14059.0,79.7801,80.0881,79.7241,79.9014,14059.0
2020-02-26 15:05:00,85.61,85.73,85.41,85.69,12446.0,79.9201,80.0321,79.7334,79.9948,12446.0
2020-02-26 15:10:00,85.73,85.96,85.64,85.78,9033.0,80.0321,80.2468,79.9481,80.0788,9033.0
2020-02-26 15:15:00,85.84,86.09,85.84,85.92,10442.0,80.1348,80.3682,80.1348,80.2095,10442.0
2020-02-26 15:20:00,85.9,85.95,85.56,85.57,7437.0,80.1908,80.2375,79.8734,79.8828,7437.0
2020-02-26 15:25:00,85.62,85.74,85.51,85.68,11050.0,79.9294,80.0415,79.8267,79.9855,11050.0
2020-02-26 15:30:00,85.71,85.88,85.55,85.65,15805.0,80.0135,80.1722,79.8641,79.9574,15805.0
2020-02-26 15:35:00,85.7,86.14,85.7,86.14,25175.0,80.0041,80.4149,80.0041,80.4149,25175.0
2020-02-26 15:40:00,86.14,86.17,85.93,86.1,18815.0,80.4149,80.4429,80.2188,80.3775,18815.0
2020-02-26 15:45:00,86.08,86.16,85.95,86.0,20285.0,80.3589,80.4335,80.2375,80.2842,20285.0
2020-02-26 15:50:00,86.0,86.18,85.94,85.99,34752.0,80.2842,80.4522,80.2282,80.2748,34752.0
2020-02-26 15:55:00,85.98,86.11,85.66,85.7,76366.0,80.2655,80.3869,79.9668,80.0041,76366.0
2020-02-27 09:30:00,83.11,83.5,81.68,83.5,88363.0,77.5863,77.9503,76.2513,77.9503,88363.0
2020-02-27 09:35:00,83.34,83.76,83.0,83.6,36035.0,77.801,78.1931,77.4836,78.0437,36035.0
2020-02-27 09:40:00,83.44,83.53,82.52,82.52,14805.0,77.8943,77.9783,77.0355,77.0355,14805.0
2020-02-27 09:45:00,82.56,82.63,81.6,82.06,47984.0,77.0728,77.1382,76.1766,76.606,47984.0
2020-02-27 09:50:00,81.96,82.1,81.11,81.83,73693.0,76.5127,76.6434,75.7192,76.3913,73693.0
2020-02-27 09:55:00,81.81,82.15,81.43,81.68,42437.0,76.3727,76.6901,76.0179,76.2513,42437.0
2020-02-27 10:00:00,81.65,81.9,81.46,81.79,36238.0,76.2233,76.4567,76.0459,76.354,36238.0
2020-02-27 10:05:00,81.85,82.03,81.52,81.52,43398.0,76.41,76.578,76.1019,76.1019,43398.0
2020-02-27 10:10:00,81.51,81.83,81.12,81.61,47615.0,76.0926,76.3913,75.7285,76.186,47615.0
2020-02-27 10:15:00,81.66,81.81,81.39,81.6,77769.0,76.2326,76.3727,75.9806,76.1766,77769.0
2020-02-27 10:20:00,81.65,81.95,81.45,81.6,29876.0,76.2233,76.5034,76.0366,76.1766,29876.0
2020-02-27 10:25:00,81.58,81.83,81.42,81.69,33955.0,76.1579,76.3913,76.0086,76.2606,33955.0
2020-02-27 10:30:00,81.72,81.78,81.38,81.4,53894.0,76.2886,76.3447,75.9712,75.9899,53894.0
2020-02-27 10:35:00,81.4,82.99,81.4,82.9,43208.0,75.9899,77.4742,75.9899,77.3902,43208.0
2020-02-27 10:40:00,82.85,83.1,82.43,82.63,24569.0,77.3435,77.5769,76.9515,77.1382,24569.0
2020-02-27 10:45:00,82.76,83.25,82.69,83.25,11958.0,77.2595,77.717,77.1942,77.717,11958.0
2020-02-27 10:50:00,83.16,83.41,82.96,83.1,12220.0,77.6329,77.8663,77.4462,77.5769,12220.0
2020-02-27 10:55:00,82.98,83.4,82.89,83.35,24398.0,77.4649,77.857,77.3809,77.8103,24398.0
2020-02-27 11:00:00,83.31,83.59,83.14,83.39,29251.0,77.773,78.0344,77.6143,77.8477,29251.0
2020-02-27 11:05:00,83.44,83.85,83.28,83.8,17674.0,77.8943,78.2771,77.745,78.2304,17674.0
2020-02-27 11:10:00,83.87,83.87,83.25,83.48,17293.0,78.2957,78.2957,77.717,77.9317,17293.0
2020-02-27 11:15:00,83.49,84.02,83.36,84.02,18913.0,77.941,78.4358,77.8196,78.4358,18913.0
2020-02-27 11:20:00,83.97,84.16,83.67,83.69,16196.0,78.3891,78.5665,78.109,78.1277,16196.0
2020-02-27 11:25:00,83.61,83.66,83.34,83.39,9138.0,78.053,78.0997,77.801,77.8477,9138.0
2020-02-27 11:30:00,83.39,83.73,83.33,83.4,13267.0,77.8477,78.1651,77.7916,77.857,13267.0
2020-02-27 11:35:00,83.36,83.58,83.16,83.3,14879.0,77.8196,78.025,77.6329,77.7636,14879.0
2020-02-27 11:40:00,83.28,83.61,83.27,83.41,10647.0,77.745,78.053,77.7356,77.8663,10647.0
2020-02-27 11:45:00,83.32,83.62,83.06,83.38,7226.0,77.7823,78.0624,77.5396,77.8383,7226.0
2020-02-27 11:50:00,83.38,83.79,83.3,83.71,11754.0,77.8383,78.2211,77.7636,78.1464,11754.0
2020-02-27 11:55:00,83.69,84.18,83.62,84.06,8340.0,78.1277,78.5851,78.0624,78.4731,8340.0
2020-02-27 12:00:00,84.06,84.18,83.88,84.02,15905.0,78.4731,78.5851,78.3051,78.4358,15905.0
2020-02-27 12:05:00,83.97,84.35,83.91,84.25,8450.0,78.3891,78.7438,78.3331,78.6505,8450.0
2020-02-27 12:10:00,84.35,84.63,84.24,84.63,9122.0,78.7438,79.0052,78.6412,79.0052,9122.0
2020-02-27 12:15:00,84.53,84.62,84.35,84.51,8578.0,78.9119,78.9959,78.7438,78.8932,8578.0
2020-02-27 12:20:00,84.46,84.51,83.84,83.93,9775.0,78.8465,78.8932,78.2677,78.3518,9775.0
2020-02-27 12:25:00,84.03,84.4,84.03,84.39,9218.0,78.4451,78.7905,78.4451,78.7812,9218.0
2020-02-27 12:30:00,84.35,84.8,84.34,84.72,6139.0,78.7438,79.1639,78.7345,79.0893,6139.0
2020-02-27 12:35:00,84.67,84.94,84.66,84.91,6921.0,79.0426,79.2946,79.0332,79.2666,6921.0
2020-02-27 12:40:00,84.89,84.89,84.54,84.54,6990.0,79.248,79.248,78.9212,78.9212,6990.0
2020-02-27 12:45:00,84.55,84.72,84.34,84.69,6990.0,78.9306,79.0893,78.7345,79.0612,6990.0
2020-02-27 12:50:00,84.69,84.75,84.52,84.57,5852.0,79.0612,79.1173,78.9025,78.9492,5852.0
2020-02-27 12:55:00,84.5,84.54,84.14,84.19,6815.0,78.8839,78.9212,78.5478,78.5945,6815.0
2020-02-27 13:00:00,84.19,84.56,84.01,84.45,6631.0,78.5945,78.9399,78.4264,78.8372,6631.0
2020-02-27 13:05:00,84.43,84.43,84.19,84.38,9553.0,78.8185,78.8185,78.5945,78.7719,9553.0
2020-02-27 13:10:00,84.39,84.62,84.37,84.62,6504.0,78.7812,78.9959,78.7625,78.9959,6504.0
2020-02-27 13:15:00,84.58,84.59,84.24,84.33,7021.0,78.9586,78.9679,78.6412,78.7252,7021.0
2020-02-27 13:20:00,84.24,84.26,83.98,84.09,7894.0,78.6412,78.6598,78.3984,78.5011,7894.0
2020-02-27 13:25:00,84.04,84.24,83.75,83.84,11705.0,78.4545,78.6412,78.1837,78.2677,11705.0
2020-02-27 13:30:00,83.8,83.99,83.65,83.7,12826.0,78.2304,78.4078,78.0904,78.137,12826.0
2020-02-27 13:35:00,83.67,83.75,83.31,83.4,13552.0,78.109,78.1837,77.773,77.857,13552.0
2020-02-27 13:40:00,83.36,83.61,82.77,83.1,22529.0,77.8196,78.053,77.2689,77.5769,22529.0
2020-02-27 13:45:00,83.17,83.43,83.11,83.34,10711.0,77.6423,77.885,77.5863,77.801,10711.0
2020-02-27 13:50:00,83.33,83.77,83.1,83.77,9315.0,77.7916,78.2024,77.5769,78.2024,9315.0
2020-02-27 13:55:00,83.72,83.72,82.89,83.13,13887.0,78.1557,78.1557,77.3809,77.6049,13887.0
2020-02-27 14:00:00,83.12,83.25,82.76,82.95,10932.0,77.5956,77.717,77.2595,77.4369,10932.0
2020-02-27 14:05:00,82.95,83.13,82.62,82.62,14566.0,77.4369,77.6049,77.1288,77.1288,14566.0
2020-02-27 14:10:00,82.65,82.94,82.65,82.93,9944.0,77.1568,77.4276,77.1568,77.4182,9944.0
2020-02-27 14:15:00,83.01,83.06,82.64,82.67,10641.0,77.4929,77.5396,77.1475,77.1755,10641.0
2020-02-27 14:20:00,82.68,83.0,82.63,83.0,11136.0,77.1848,77.4836,77.1382,77.4836,11136.0
2020-02-27 14:25:00,83.02,83.29,82.87,83.14,8927.0,77.5022,77.7543,77.3622,77.6143,8927.0
2020-02-27 14:30:00,83.14,83.14,82.78,82.84,10730.0,77.6143,77.6143,77.2782,77.3342,10730.0
2020-02-27 14:35:00,82.81,83.12,82.79,82.92,12672.0,77.3062,77.5956,77.2875,77.4089,12672.0
2020-02-27 14:40:00,82.92,83.16,82.85,83.1,7601.0,77.4089,77.6329,77.3435,77.5769,7601.0
2020-02-27 14:45:00,83.08,83.1,82.8,82.92,8761.0,77.5583,77.5769,77.2969,77.4089,8761.0
2020-02-27 14:50:00,82.86,82.95,82.68,82.68,8019.0,77.3529,77.4369,77.1848,77.1848,8019.0
2020-02-27 14:55:00,82.68,82.68,82.4,82.45,10714.0,77.1848,77.1848,76.9234,76.9701,10714.0
2020-02-27 15:00:00,82.45,82.47,82.13,82.29,17932.0,76.9701,76.9888,76.6714,76.8208,17932.0
2020-02-27 15:05:00,82.35,82.76,82.22,82.76,12787.0,76.8768,77.2595,76.7554,77.2595,12787.0
2020-02-27 15:10:00,82.78,82.9,82.7,82.7,13843.0,77.2782,77.3902,77.2035,77.2035,13843.0
2020-02-27 15:15:00,82.7,82.7,82.31,82.31,21460.0,77.2035,77.2035,76.8394,76.8394,21460.0
2020-02-27 15:20:00,82.23,82.43,82.19,82.23,20079.0,76.7647,76.9515,76.7274,76.7647,20079.0
2020-02-27 15:25:00,82.25,82.39,82.13,82.15,22029.0,76.7834,76.9141,76.6714,76.6901,22029.0
2020-02-27 15:30:00,82.17,82.22,81.92,82.2,27345.0,76.7087,76.7554,76.4754,76.7367,27345.0
2020-02-27 15:35:00,82.1,82.1,81.71,81.74,24685.0,76.6434,76.6434,76.2793,76.3073,24685.0
2020-02-27 15:40:00,81.75,81.8,81.39,81.39,32213.0,76.3167,76.3633,75.9806,75.9806,32213.0
2020-02-27 15:45:00,81.36,81.7,81.36,81.52,50609.0,75.9526,76.27,75.9526,76.1019,50609.0
2020-02-27 15:50:00,81.54,81.56,80.74,81.2,118924.0,76.1206,76.1393,75.3738,75.8032,118924.0
2020-02-27 15:55:00,81.27,81.27,80.78,80.8,124352.0,75.8686,75.8686,75.4111,75.4298,124352.0
2020-02-28 09:30:00,78.11,78.7,76.67,78.7,192127.0,72.9186,73.4694,71.5743,73.4694,192127.0
2020-02-28 09:35:00,78.63,79.77,78.57,78.97,43438.0,73.404,74.4682,73.348,73.7214,43438.0
2020-02-28 09:40:00,78.74,79.54,78.7,78.97,27447.0,73.5067,74.2535,73.4694,73.7214,27447.0
2020-02-28 09:45:00,78.91,79.43,78.63,79.08,32036.0,73.6654,74.1508,73.404,73.8241,32036.0
2020-02-28 09:50:00,79.02,79.46,78.65,78.87,31950.0,73.7681,74.1789,73.4227,73.6281,31950.0
2020-02-28 09:55:00,78.75,78.8,78.04,78.07,40130.0,73.516,73.5627,72.8532,72.8812,40130.0
2020-02-28 10:00:00,78.14,78.35,77.21,77.26,34375.0,72.9466,73.1426,72.0784,72.1251,34375.0
2020-02-28 10:05:00,77.26,78.6,77.25,78.56,53484.0,72.1251,73.376,72.1157,73.3387,53484.0
2020-02-28 10:10:00,78.45,78.74,78.14,78.58,34885.0,73.236,73.5067,72.9466,73.3573,34885.0
2020-02-28 10:15:00,78.42,79.3,78.37,78.84,53397.0,73.208,74.0295,73.1613,73.6001,53397.0
2020-02-28 10:20:00,78.97,79.14,78.62,78.82,14360.0,73.7214,73.8801,73.3947,73.5814,14360.0
2020-02-28 10:25:00,78.92,79.48,78.54,78.78,16330.0,73.6747,74.1975,73.32,73.544,16330.0
2020-02-28 10:30:00,78.59,79.04,78.46,79.03,16582.0,73.3667,73.7868,73.2453,73.7774,16582.0
2020-02-28 10:35:00,79.16,79.58,78.84,79.14,21141.0,73.8988,74.2909,73.6001,73.8801,21141.0
2020-02-28 10:40:00,79.15,79.38,78.89,78.95,9465.0,73.8895,74.1042,73.6467,73.7027,9465.0
2020-02-28 10:45:00,79.02,79.09,78.64,78.85,13347.0,73.7681,73.8334,73.4134,73.6094,13347.0
2020-02-28 10:50:00,78.8,79.71,78.77,79.71,20629.0,73.5627,74.4122,73.5347,74.4122,20629.0
2020-02-28 10:55:00,79.71,79.81,79.4,79.61,15155.0,74.4122,74.5056,74.1228,74.3189,15155.0
2020-02-28 11:00:00,79.54,79.61,79.01,79.29,15155.0,74.2535,74.3189,73.7588,74.0201,15155.0
2020-02-28 11:05:00,79.22,79.22,78.68,78.84,11626.0,73.9548,73.9548,73.4507,73.6001,11626.0
2020-02-28 11:10:00,78.78,79.25,78.67,79.25,36374.0,73.544,73.9828,73.4414,73.9828,36374.0
2020-02-28 11:15:00,79.21,79.82,79.19,79.8,14385.0,73.9455,74.5149,73.9268,74.4963,14385.0
2020-02-28 11:20:00,79.8,80.03,79.57,80.02,32291.0,74.4963,74.711,74.2815,74.7016,32291.0
2020-02-28 11:25:00,79.98,80.3,79.7,80.3,23699.0,74.6643,74.963,74.4029,74.963,23699.0
2020-02-28 11:30:00,80.34,80.8,80.04,80.67,43051.0,75.0004,75.4298,74.7203,75.3084,43051.0
2020-02-28 11:35:00,80.74,81.31,80.53,81.31,16074.0,75.3738,75.9059,75.1777,75.9059,16074.0
2020-02-28 11:40:00,81.19,81.92,81.11,81.75,16020.0,75.7939,76.4754,75.7192,76.3167,16020.0
2020-02-28 11:45:00,81.74,81.82,81.32,81.36,34228.0,76.3073,76.382,75.9152,75.9526,34228.0
2020-02-28 11:50:00,81.37,81.54,80.57,81.03,48342.0,75.9619,76.1206,75.2151,75.6445,48342.0
2020-02-28 11:55:00,80.99,81.34,80.71,80.89,22943.0,75.6072,75.9339,75.3458,75.5138,22943.0
2020-02-28 12:00:00,80.91,81.07,80.5,80.86,19646.0,75.5325,75.6818,75.1497,75.4858,19646.0
2020-02-28 12:05:00,80.87,81.4,80.8,80.89,16098.0,75.4951,75.9899,75.4298,75.5138,16098.0
2020-02-28 12:10:00,80.9,81.11,80.37,80.44,10274.0,75.5231,75.7192,75.0284,75.0937,10274.0
2020-02-28 12:15:00,80.4,80.49,80.19,80.41,9643.0,75.0564,75.1404,74.8603,75.0657,9643.0
2020-02-28 12:20:00,80.38,80.79,80.38,80.48,9073.0,75.0377,75.4205,75.0377,75.1311,9073.0
2020-02-28 12:25:00,80.3,80.91,80.3,80.9,9482.0,74.963,75.5325,74.963,75.5231,9482.0
2020-02-28 12:30:00,80.91,81.24,80.88,80.94,13259.0,75.5325,75.8405,75.5045,75.5605,13259.0
2020-02-28 12:35:00,80.98,81.27,80.74,81.07,9055.0,75.5978,75.8686,75.3738,75.6818,9055.0
2020-02-28 12:40:00,81.07,81.3,81.07,81.2,22342.0,75.6818,75.8966,75.6818,75.8032,22342.0
2020-02-28 12:45:00,81.21,81.24,80.63,80.79,18435.0,75.8125,75.8405,75.2711,75.4205,18435.0
2020-02-28 12:50:00,80.79,81.3,80.76,81.3,5973.0,75.4205,75.8966,75.3924,75.8966,5973.0
2020-02-28 12:55:00,81.23,81.7,81.17,81.5,9615.0,75.8312,76.27,75.7752,76.0833,9615.0
2020-02-28 13:00:00,81.55,81.65,81.1,81.11,8761.0,76.1299,76.2233,75.7099,75.7192,8761.0
2020-02-28 13:05:00,81.09,81.51,81.08,81.42,8127.0,75.7005,76.0926,75.6912,76.0086,8127.0
2020-02-28 13:10:00,81.37,81.37,80.65,80.71,10294.0,75.9619,75.9619,75.2898,75.3458,10294.0
2020-02-28 13:15:00,80.65,81.53,80.65,81.26,12455.0,75.2898,76.1113,75.2898,75.8592,12455.0
2020-02-28 13:20:00,81.23,81.29,80.96,81.16,9141.0,75.8312,75.8872,75.5792,75.7659,9141.0
2020-02-28 13:25:00,81.17,81.49,80.94,80.96,7760.0,75.7752,76.0739,75.5605,75.5792,7760.0
2020-02-28 13:30:00,80.93,80.93,80.47,80.47,11055.0,75.5512,75.5512,75.1217,75.1217,11055.0
2020-02-28 13:35:00,80.4,80.63,80.29,80.36,12132.0,75.0564,75.2711,74.9537,75.019,12132.0
2020-02-28 13:40:00,80.35,80.44,80.08,80.18,10145.0,75.0097,75.0937,74.7576,74.851,10145.0
2020-02-28 13:45:00,80.06,80.54,79.83,80.47,9020.0,74.739,75.1871,74.5243,75.1217,9020.0
2020-02-28 13:50:00,80.51,80.51,80.12,80.34,10820.0,75.1591,75.1591,74.795,75.0004,10820.0
2020-02-28 13:55:00,80.3,80.51,80.14,80.43,15148.0,74.963,75.1591,74.8137,75.0844,15148.0
2020-02-28 14:00:00,80.38,80.4,80.04,80.11,13180.0,75.0377,75.0564,74.7203,74.7857,13180.0
2020-02-28 14:05:00,80.21,80.33,80.05,80.13,10527.0,74.879,74.991,74.7296,74.8043,10527.0
2020-02-28 14:10:00,80.19,80.63,80.19,80.62,5819.0,74.8603,75.2711,74.8603,75.2618,5819.0
2020-02-28 14:15:00,80.53,80.81,80.44,80.76,6653.0,75.1777,75.4391,75.0937,75.3924,6653.0
2020-02-28 14:20:00,80.74,81.1,80.58,80.9,10863.0,75.3738,75.7099,75.2244,75.5231,10863.0
2020-02-28 14:25:00,80.83,81.03,80.71,81.01,8503.0,75.4578,75.6445,75.3458,75.6258,8503.0
2020-02-28 14:30:00,81.05,81.74,80.94,81.68,14916.0,75.6632,76.3073,75.5605,76.2513,14916.0
2020-02-28 14:35:00,81.57,81.59,81.09,81.12,32538.0,76.1486,76.1673,75.7005,75.7285,32538.0
2020-02-28 14:40:00,81.07,82.0,81.06,81.97,13646.0,75.6818,76.55,75.6725,76.522,13646.0
2020-02-28 14:45:00,81.98,81.99,81.54,81.71,12215.0,76.5314,76.5407,76.1206,76.2793,12215.0
2020-02-28 14:50:00,81.77,81.86,81.25,81.63,8474.0,76.3353,76.4193,75.8499,76.2046,8474.0
2020-02-28 14:55:00,81.66,81.67,81.12,81.28,8788.0,76.2326,76.242,75.7285,75.8779,8788.0
2020-02-28 15:00:00,81.34,81.46,80.91,80.95,9510.0,75.9339,76.0459,75.5325,75.5698,9510.0
2020-02-28 15:05:00,80.91,81.19,80.64,81.04,34612.0,75.5325,75.7939,75.2804,75.6538,34612.0
2020-02-28 15:10:00,80.99,81.33,80.92,81.23,17449.0,75.6072,75.9246,75.5418,75.8312,17449.0
2020-02-28 15:15:00,81.23,81.7,81.16,81.46,12746.0,75.8312,76.27,75.7659,76.0459,12746.0
2020-02-28 15:20:00,81.54,81.54,81.04,81.14,15458.0,76.1206,76.1206,75.6538,75.7472,15458.0
2020-02-28 15:25:00,81.18,81.47,80.46,80.47,38258.0,75.7845,76.0553,75.1124,75.1217,38258.0
2020-02-28 15:30:00,80.42,80.93,80.39,80.62,20004.0,75.075,75.5512,75.047,75.2618,20004.0
2020-02-28 15:35:00,80.61,80.71,80.48,80.61,26975.0,75.2524,75.3458,75.1311,75.2524,26975.0
2020-02-28 15:40:00,80.65,80.71,80.0,80.05,27979.0,75.2898,75.3458,74.683,74.7296,27979.0
2020-02-28 15:45:00,80.05,80.84,80.04,80.82,39806.0,74.7296,75.4671,74.7203,75.4485,39806.0
2020-02-28 15:50:00,80.76,81.04,80.52,81.0,58559.0,75.3924,75.6538,75.1684,75.6165,58559.0
2020-02-28 15:55:00,80.94,81.86,80.94,81.86,64991.0,75.5605,76.4193,75.5605,76.4193,64991.0
2020-03-02 09:30:00,82.49,82.99,82.09,82.15,43981.0,77.0075,77.4742,76.6341,76.6901,43981.0
2020-03-02 09:35:00,82.03,82.2,81.38,81.41,15509.0,76.578,76.7367,75.9712,75.9992,15509.0
2020-03-02 09:40:00,81.54,81.93,81.16,81.55,19068.0,76.1206,76.4847,75.7659,76.1299,19068.0
2020-03-02 09:45:00,81.63,81.85,81.19,81.55,13385.0,76.2046,76.41,75.7939,76.1299,13385.0
2020-03-02 09:50:00,81.43,81.55,81.1,81.35,11558.0,76.0179,76.1299,75.7099,75.9432,11558.0
2020-03-02 09:55:00,81.3,81.36,80.71,80.78,9999.0,75.8966,75.9526,75.3458,75.4111,9999.0
2020-03-02 10:00:00,80.77,81.1,80.66,81.1,11257.0,75.4018,75.7099,75.2991,75.7099,11257.0
2020-03-02 10:05:00,80.92,81.0,80.27,80.53,9664.0,75.5418,75.6165,74.935,75.1777,9664.0
2020-03-02 10:10:00,80.45,80.97,80.45,80.91,10206.0,75.1031,75.5885,75.1031,75.5325,10206.0
2020-03-02 10:15:00,80.9,80.91,80.29,80.74,15290.0,75.5231,75.5325,74.9537,75.3738,15290.0
2020-03-02 10:20:00,80.7,80.82,80.4,80.64,20341.0,75.3364,75.4485,75.0564,75.2804,20341.0
2020-03-02 10:25:00,80.63,81.1,80.15,81.05,20842.0,75.2711,75.7099,74.823,75.6632,20842.0
2020-03-02 10:30:00,81.05,81.12,80.6,80.83,17353.0,75.6632,75.7285,75.2431,75.4578,17353.0
2020-03-02 10:35:00,80.91,81.6,80.91,81.56,17445.0,75.5325,76.1766,75.5325,76.1393,17445.0
2020-03-02 10:40:00,81.56,82.0,81.54,81.92,16249.0,76.1393,76.55,76.1206,76.4754,16249.0
2020-03-02 10:45:00,81.97,82.3,81.94,82.26,13703.0,76.522,76.8301,76.494,76.7928,13703.0
2020-03-02 10:50:00,82.34,82.73,82.34,82.67,10372.0,76.8674,77.2315,76.8674,77.1755,10372.0
2020-03-02 10:55:00,82.72,82.82,81.99,82.0,10539.0,77.2222,77.3155,76.5407,76.55,10539.0
2020-03-02 11:00:00,81.98,82.36,81.98,82.24,12993.0,76.5314,76.8861,76.5314,76.7741,12993.0
2020-03-02 11:05:00,82.17,82.34,81.89,81.95,10354.0,76.7087,76.8674,76.4473,76.5034,10354.0
2020-03-02 11:10:00,81.99,82.75,81.96,82.75,10593.0,76.5407,77.2502,76.5127,77.2502,10593.0
2020-03-02 11:15:00,82.79,83.04,82.65,82.79,38313.0,77.2875,77.5209,77.1568,77.2875,38313.0
2020-03-02 11:20:00,82.79,83.1,82.79,83.04,10922.0,77.2875,77.5769,77.2875,77.5209,10922.0
2020-03-02 11:25:00,83.01,83.26,83.01,83.1,13195.0,77.4929,77.7263,77.4929,77.5769,13195.0
2020-03-02 11:30:00,83.03,83.16,82.84,82.92,10916.0,77.5116,77.6329,77.3342,77.4089,10916.0
2020-03-02 11:35:00,82.97,83.63,82.9,83.62,12302.0,77.4556,78.0717,77.3902,78.0624,12302.0
2020-03-02 11:40:00,83.61,83.64,83.31,83.59,27649.0,78.053,78.081,77.773,78.0344,27649.0
2020-03-02 11:45:00,83.6,83.7,83.37,83.37,8087.0,78.0437,78.137,77.829,77.829,8087.0
2020-03-02 11:50:00,83.44,83.95,83.39,83.77,7376.0,77.8943,78.3704,77.8477,78.2024,7376.0
2020-03-02 11:55:00,83.81,84.26,83.8,84.19,18064.0,78.2397,78.6598,78.2304,78.5945,18064.0
2020-03-02 12:00:00,84.12,84.19,84.01,84.04,6342.0,78.5291,78.5945,78.4264,78.4545,6342.0
2020-03-02 12:05:00,84.03,84.08,83.56,83.66,6702.0,78.4451,78.4918,78.0064,78.0997,6702.0
2020-03-02 12:10:00,83.71,83.85,83.42,83.42,10594.0,78.1464,78.2771,77.8757,77.8757,10594.0
2020-03-02 12:15:00,83.49,83.49,83.08,83.13,10100.0,77.941,77.941,77.5583,77.6049,10100.0
2020-03-02 12:20:00,83.16,83.25,82.92,82.95,12327.0,77.6329,77.717,77.4089,77.4369,12327.0
2020-03-02 12:25:00,82.91,83.2,82.86,83.2,16179.0,77.3996,77.6703,77.3529,77.6703,16179.0
2020-03-02 12:30:00,83.21,83.47,83.21,83.32,8018.0,77.6796,77.9223,77.6796,77.7823,8018.0
2020-03-02 12:35:00,83.4,83.64,83.4,83.62,10508.0,77.857,78.081,77.857,78.0624,10508.0
2020-03-02 12:40:00,83.68,83.73,83.37,83.56,6353.0,78.1184,78.1651,77.829,78.0064,6353.0
2020-03-02 12:45:00,83.54,83.69,83.45,83.61,7545.0,77.9877,78.1277,77.9037,78.053,7545.0
2020-03-02 12:50:00,83.62,83.75,83.44,83.73,10351.0,78.0624,78.1837,77.8943,78.1651,10351.0
2020-03-02 12:55:00,83.72,83.75,83.32,83.64,10561.0,78.1557,78.1837,77.7823,78.081,10561.0
2020-03-02 13:00:00,83.68,83.82,83.56,83.82,11654.0,78.1184,78.2491,78.0064,78.2491,11654.0
2020-03-02 13:05:00,83.81,83.82,83.25,83.38,7219.0,78.2397,78.2491,77.717,77.8383,7219.0
2020-03-02 13:10:00,83.37,83.45,83.27,83.39,7626.0,77.829,77.9037,77.7356,77.8477,7626.0
2020-03-02 13:15:00,83.45,83.45,83.0,83.05,7011.0,77.9037,77.9037,77.4836,77.5302,7011.0
2020-03-02 13:20:00,83.06,83.09,82.81,82.93,8628.0,77.5396,77.5676,77.3062,77.4182,8628.0
2020-03-02 13:25:00,82.9,82.94,82.66,82.83,7334.0,77.3902,77.4276,77.1662,77.3249,7334.0
2020-03-02 13:30:00,82.87,82.96,82.65,82.87,4760.0,77.3622,77.4462,77.1568,77.3622,4760.0
2020-03-02 13:35:00,82.84,83.13,82.84,83.1,8778.0,77.3342,77.6049,77.3342,77.5769,8778.0
2020-03-02 13:40:00,83.07,83.13,82.94,83.07,10831.0,77.5489,77.6049,77.4276,77.5489,10831.0
2020-03-02 13:45:00,83.11,83.18,82.58,82.62,10309.0,77.5863,77.6516,77.0915,77.1288,10309.0
2020-03-02 13:50:00,82.58,82.71,82.27,82.27,5322.0,77.0915,77.2128,76.8021,76.8021,5322.0
2020-03-02 13:55:00,82.34,82.78,82.34,82.75,10087.0,76.8674,77.2782,76.8674,77.2502,10087.0
2020-03-02 14:00:00,82.73,82.83,82.56,82.65,14072.0,77.2315,77.3249,77.0728,77.1568,14072.0
2020-03-02 14:05:00,82.61,82.74,82.39,82.73,15140.0,77.1195,77.2409,76.9141,77.2315,15140.0
2020-03-02 14:10:00,82.73,82.73,82.39,82.54,10091.0,77.2315,77.2315,76.9141,77.0541,10091.0
2020-03-02 14:15:00,82.5,82.5,82.26,82.41,8429.0,77.0168,77.0168,76.7928,76.9328,8429.0
2020-03-02 14:20:00,82.41,82.56,82.26,82.34,7075.0,76.9328,77.0728,76.7928,76.8674,7075.0
2020-03-02 14:25:00,82.36,82.49,82.12,82.12,10671.0,76.8861,77.0075,76.6621,76.6621,10671.0
2020-03-02 14:30:00,82.1,82.2,81.89,81.92,16028.0,76.6434,76.7367,76.4473,76.4754,16028.0
2020-03-02 14:35:00,81.91,81.97,81.68,81.74,9188.0,76.466,76.522,76.2513,76.3073,9188.0
2020-03-02 14:40:00,81.7,81.77,81.37,81.77,21258.0,76.27,76.3353,75.9619,76.3353,21258.0
2020-03-02 14:45:00,81.74,81.99,81.45,81.92,13310.0,76.3073,76.5407,76.0366,76.4754,13310.0
2020-03-02 14:50:00,81.9,82.19,81.69,82.19,6275.0,76.4567,76.7274,76.2606,76.7274,6275.0
2020-03-02 14:55:00,82.22,82.26,81.79,81.85,8065.0,76.7554,76.7928,76.354,76.41,8065.0
2020-03-02 15:00:00,81.88,82.27,81.87,82.26,10992.0,76.438,76.8021,76.4287,76.7928,10992.0
2020-03-02 15:05:00,82.26,82.52,82.25,82.46,7408.0,76.7928,77.0355,76.7834,76.9795,7408.0
2020-03-02 15:10:00,82.41,82.58,82.29,82.52,8012.0,76.9328,77.0915,76.8208,77.0355,8012.0
2020-03-02 15:15:00,82.51,82.69,82.4,82.47,6162.0,77.0261,77.1942,76.9234,76.9888,6162.0
2020-03-02 15:20:00,82.49,82.82,82.46,82.82,10024.0,77.0075,77.3155,76.9795,77.3155,10024.0
2020-03-02 15:25:00,82.87,82.93,82.72,82.82,12264.0,77.3622,77.4182,77.2222,77.3155,12264.0
2020-03-02 15:30:00,82.83,82.87,82.69,82.74,14963.0,77.3249,77.3622,77.1942,77.2409,14963.0
2020-03-02 15:35:00,82.7,83.11,82.7,83.1,19991.0,77.2035,77.5863,77.2035,77.5769,19991.0
2020-03-02 15:40:00,83.12,83.2,82.96,83.04,26282.0,77.5956,77.6703,77.4462,77.5209,26282.0
2020-03-02 15:45:00,83.05,83.52,83.03,83.45,22700.0,77.5302,77.969,77.5116,77.9037,22700.0
2020-03-02 15:50:00,83.48,84.1,83.48,84.1,29754.0,77.9317,78.5105,77.9317,78.5105,29754.0
2020-03-02 15:55:00,84.1,84.3,83.68,84.3,80808.0,78.5105,78.6972,78.1184,78.6972,80808.0
2020-03-03 09:30:00,83.71,83.8,81.52,81.98,57781.0,78.1464,78.2304,76.1019,76.5314,57781.0
2020-03-03 09:35:00,82.04,82.15,81.59,81.78,16748.0,76.5874,76.6901,76.1673,76.3447,16748.0
2020-03-03 09:40:00,81.87,82.01,81.53,81.83,23737.0,76.4287,76.5594,76.1113,76.3913,23737.0
2020-03-03 09:45:00,81.84,81.9,81.12,81.47,40375.0,76.4007,76.4567,75.7285,76.0553,40375.0
2020-03-03 09:50:00,81.32,81.39,80.95,81.03,51157.0,75.9152,75.9806,75.5698,75.6445,51157.0
2020-03-03 09:55:00,81.09,81.43,80.88,81.26,22261.0,75.7005,76.0179,75.5045,75.8592,22261.0
2020-03-03 10:00:00,81.13,84.2,81.13,84.2,44829.0,75.7379,78.6038,75.7379,78.6038,44829.0
2020-03-03 10:05:00,84.21,84.57,83.66,83.79,52326.0,78.6132,78.9492,78.0997,78.2211,52326.0
2020-03-03 10:10:00,83.86,83.99,82.47,82.61,35858.0,78.2864,78.4078,76.9888,77.1195,35858.0
2020-03-03 10:15:00,82.33,82.73,82.14,82.65,33315.0,76.8581,77.2315,76.6807,77.1568,33315.0
2020-03-03 10:20:00,82.77,84.07,82.56,84.07,8135.0,77.2689,78.4825,77.0728,78.4825,8135.0
2020-03-03 10:25:00,83.83,84.05,83.45,83.47,7712.0,78.2584,78.4638,77.9037,77.9223,7712.0
2020-03-03 10:30:00,83.58,83.97,83.27,83.83,8455.0,78.025,78.3891,77.7356,78.2584,8455.0
2020-03-03 10:35:00,83.78,84.13,83.7,84.0,9707.0,78.2117,78.5385,78.137,78.4171,9707.0
2020-03-03 10:40:00,83.98,84.5,83.91,84.16,21846.0,78.3984,78.8839,78.3331,78.5665,21846.0
2020-03-03 10:45:00,84.29,84.33,83.75,83.97,8949.0,78.6878,78.7252,78.1837,78.3891,8949.0
2020-03-03 10:50:00,84.01,84.18,83.62,83.85,10398.0,78.4264,78.5851,78.0624,78.2771,10398.0
2020-03-03 10:55:00,83.99,84.67,83.92,84.43,10840.0,78.4078,79.0426,78.3424,78.8185,10840.0
2020-03-03 11:00:00,84.39,84.56,83.95,84.18,14103.0,78.7812,78.9399,78.3704,78.5851,14103.0
2020-03-03 11:05:00,84.19,84.19,83.69,83.82,5778.0,78.5945,78.5945,78.1277,78.2491,5778.0
2020-03-03 11:10:00,83.56,83.56,82.97,82.97,9692.0,78.0064,78.0064,77.4556,77.4556,9692.0
2020-03-03 11:15:00,83.07,83.46,83.02,83.03,5498.0,77.5489,77.913,77.5022,77.5116,5498.0
2020-03-03 11:20:00,83.03,83.44,82.57,82.57,9364.0,77.5116,77.8943,77.0822,77.0822,9364.0
2020-03-03 11:25:00,82.63,82.78,82.23,82.59,11520.0,77.1382,77.2782,76.7647,77.1008,11520.0
2020-03-03 11:30:00,82.51,82.77,82.32,82.77,7853.0,77.0261,77.2689,76.8488,77.2689,7853.0
2020-03-03 11:35:00,82.97,83.26,82.8,83.12,10807.0,77.4556,77.7263,77.2969,77.5956,10807.0
2020-03-03 11:40:00,83.36,83.67,83.33,83.67,8804.0,77.8196,78.109,77.7916,78.109,8804.0
2020-03-03 11:45:00,83.72,83.74,83.33,83.44,6356.0,78.1557,78.1744,77.7916,77.8943,6356.0
2020-03-03 11:50:00,83.44,84.37,83.44,84.29,15568.0,77.8943,78.7625,77.8943,78.6878,15568.0
2020-03-03 11:55:00,84.29,84.49,84.01,84.38,8449.0,78.6878,78.8745,78.4264,78.7719,8449.0
2020-03-03 12:00:00,84.39,84.63,84.16,84.63,7383.0,78.7812,79.0052,78.5665,79.0052,7383.0
2020-03-03 12:05:00,84.71,85.17,84.6,85.11,9772.0,79.0799,79.5093,78.9772,79.4533,9772.0
2020-03-03 12:10:00,85.09,85.09,84.58,84.58,8751.0,79.4347,79.4347,78.9586,78.9586,8751.0
2020-03-03 12:15:00,84.64,84.8,84.51,84.72,7108.0,79.0146,79.1639,78.8932,79.0893,7108.0
2020-03-03 12:20:00,84.67,85.05,84.58,85.01,8952.0,79.0426,79.3973,78.9586,79.36,8952.0
2020-03-03 12:25:00,85.09,85.17,84.72,84.97,7111.0,79.4347,79.5093,79.0893,79.3226,7111.0
2020-03-03 12:30:00,85.04,85.04,84.62,84.92,9523.0,79.388,79.388,78.9959,79.276,9523.0
2020-03-03 12:35:00,84.92,85.07,84.76,84.99,9339.0,79.276,79.416,79.1266,79.3413,9339.0
2020-03-03 12:40:00,85.01,85.1,84.75,84.75,4470.0,79.36,79.444,79.1173,79.1173,4470.0
2020-03-03 12:45:00,84.8,85.24,84.8,85.03,5900.0,79.1639,79.5747,79.1639,79.3787,5900.0
2020-03-03 12:50:00,84.97,84.97,84.65,84.75,5000.0,79.3226,79.3226,79.0239,79.1173,5000.0
2020-03-03 12:55:00,84.69,84.84,84.52,84.77,4885.0,79.0612,79.2013,78.9025,79.1359,4885.0
2020-03-03 13:00:00,84.7,84.7,84.18,84.41,10457.0,79.0706,79.0706,78.5851,78.7999,10457.0
2020-03-03 13:05:00,84.37,84.4,84.22,84.3,5028.0,78.7625,78.7905,78.6225,78.6972,5028.0
2020-03-03 13:10:00,84.23,84.34,84.13,84.15,6506.0,78.6318,78.7345,78.5385,78.5571,6506.0
2020-03-03 13:15:00,84.2,84.46,84.16,84.33,11144.0,78.6038,78.8465,78.5665,78.7252,11144.0
2020-03-03 13:20:00,84.4,84.61,84.23,84.34,10134.0,78.7905,78.9866,78.6318,78.7345,10134.0
2020-03-03 13:25:00,84.27,84.38,83.81,83.88,40828.0,78.6692,78.7719,78.2397,78.3051,40828.0
2020-03-03 13:30:00,83.88,84.1,83.49,84.1,22353.0,78.3051,78.5105,77.941,78.5105,22353.0
2020-03-03 13:35:00,84.12,84.12,83.55,83.59,11620.0,78.5291,78.5291,77.997,78.0344,11620.0
2020-03-03 13:40:00,83.51,83.59,82.92,83.11,13688.0,77.9597,78.0344,77.4089,77.5863,13688.0
2020-03-03 13:45:00,83.06,83.27,82.79,82.89,27774.0,77.5396,77.7356,77.2875,77.3809,27774.0
2020-03-03 13:50:00,82.82,83.15,82.68,82.73,20601.0,77.3155,77.6236,77.1848,77.2315,20601.0
2020-03-03 13:55:00,82.72,82.73,82.3,82.37,20440.0,77.2222,77.2315,76.8301,76.8954,20440.0
2020-03-03 14:00:00,82.38,82.57,82.09,82.2,12877.0,76.9048,77.0822,76.6341,76.7367,12877.0
2020-03-03 14:05:00,82.14,82.33,81.79,81.98,16498.0,76.6807,76.8581,76.354,76.5314,16498.0
2020-03-03 14:10:00,81.98,82.65,81.98,82.65,6310.0,76.5314,77.1568,76.5314,77.1568,6310.0
2020-03-03 14:15:00,82.67,82.72,82.12,82.13,7516.0,77.1755,77.2222,76.6621,76.6714,7516.0
2020-03-03 14:20:00,82.07,82.48,81.94,82.01,17339.0,76.6154,76.9981,76.494,76.5594,17339.0
2020-03-03 14:25:00,82.03,82.78,81.98,82.63,24382.0,76.578,77.2782,76.5314,77.1382,24382.0
2020-03-03 14:30:00,82.64,82.66,82.34,82.54,7530.0,77.1475,77.1662,76.8674,77.0541,7530.0
2020-03-03 14:35:00,82.5,82.5,81.76,81.77,15269.0,77.0168,77.0168,76.326,76.3353,15269.0
2020-03-03 14:40:00,81.8,82.05,81.69,82.02,8258.0,76.3633,76.5967,76.2606,76.5687,8258.0
2020-03-03 14:45:00,82.01,82.52,82.01,82.45,8291.0,76.5594,77.0355,76.5594,76.9701,8291.0
2020-03-03 14:50:00,82.47,82.5,82.17,82.42,20350.0,76.9888,77.0168,76.7087,76.9421,20350.0
2020-03-03 14:55:00,82.38,82.52,82.1,82.38,13264.0,76.9048,77.0355,76.6434,76.9048,13264.0
2020-03-03 15:00:00,82.25,82.77,82.24,82.73,9920.0,76.7834,77.2689,76.7741,77.2315,9920.0
2020-03-03 15:05:00,82.66,82.73,82.48,82.63,14257.0,77.1662,77.2315,76.9981,77.1382,14257.0
2020-03-03 15:10:00,82.63,83.35,82.57,83.16,13734.0,77.1382,77.8103,77.0822,77.6329,13734.0
2020-03-03 15:15:00,83.15,83.36,83.02,83.17,10242.0,77.6236,77.8196,77.5022,77.6423,10242.0
2020-03-03 15:20:00,83.17,83.24,82.59,82.68,11674.0,77.6423,77.7076,77.1008,77.1848,11674.0
2020-03-03 15:25:00,82.71,83.41,82.68,83.41,18884.0,77.2128,77.8663,77.1848,77.8663,18884.0
2020-03-03 15:30:00,83.4,83.46,82.83,82.97,22022.0,77.857,77.913,77.3249,77.4556,22022.0
2020-03-03 15:35:00,83.06,83.18,82.43,82.59,20002.0,77.5396,77.6516,76.9515,77.1008,20002.0
2020-03-03 15:40:00,82.59,83.16,82.45,83.09,28230.0,77.1008,77.6329,76.9701,77.5676,28230.0
2020-03-03 15:45:00,83.12,83.36,82.77,82.81,39359.0,77.5956,77.8196,77.2689,77.3062,39359.0
2020-03-03 15:50:00,82.69,83.0,82.38,82.98,36475.0,77.1942,77.4836,76.9048,77.4649,36475.0
2020-03-03 15:55:00,82.95,83.32,82.51,82.81,57088.0,77.4369,77.7823,77.0261,77.3062,57088.0
2020-03-04 09:30:00,85.06,85.06,83.79,84.19,36455.0,79.4067,79.4067,78.2211,78.5945,36455.0
2020-03-04 09:35:00,84.06,84.28,83.56,83.97,5875.0,78.4731,78.6785,78.0064,78.3891,5875.0
2020-03-04 09:40:00,84.06,84.35,83.59,84.02,11418.0,78.4731,78.7438,78.0344,78.4358,11418.0
2020-03-04 09:45:00,83.89,84.01,83.49,83.87,14422.0,78.3144,78.4264,77.941,78.2957,14422.0
2020-03-04 09:50:00,83.91,84.09,83.68,83.75,8787.0,78.3331,78.5011,78.1184,78.1837,8787.0
2020-03-04 09:55:00,83.6,83.88,83.4,83.88,10797.0,78.0437,78.3051,77.857,78.3051,10797.0
2020-03-04 10:00:00,83.96,84.23,83.61,83.61,12345.0,78.3798,78.6318,78.053,78.053,12345.0
2020-03-04 10:05:00,83.77,84.17,83.54,84.01,7066.0,78.2024,78.5758,77.9877,78.4264,7066.0
2020-03-04 10:10:00,84.0,84.35,83.93,84.34,15721.0,78.4171,78.7438,78.3518,78.7345,15721.0
2020-03-04 10:15:00,84.32,84.99,84.19,84.89,29286.0,78.7158,79.3413,78.5945,79.248,29286.0
2020-03-04 10:20:00,84.91,85.07,84.71,84.8,11856.0,79.2666,79.416,79.0799,79.1639,11856.0
2020-03-04 10:25:00,84.79,84.92,84.55,84.58,5371.0,79.1546,79.276,78.9306,78.9586,5371.0
2020-03-04 10:30:00,84.67,84.67,84.14,84.2,10593.0,79.0426,79.0426,78.5478,78.6038,10593.0
2020-03-04 10:35:00,84.17,84.34,83.66,83.79,19599.0,78.5758,78.7345,78.0997,78.2211,19599.0
2020-03-04 10:40:00,83.78,84.01,83.69,83.97,7866.0,78.2117,78.4264,78.1277,78.3891,7866.0
2020-03-04 10:45:00,83.92,83.92,83.7,83.82,4211.0,78.3424,78.3424,78.137,78.2491,4211.0
2020-03-04 10:50:00,83.83,83.9,83.58,83.62,12005.0,78.2584,78.3238,78.025,78.0624,12005.0
2020-03-04 10:55:00,83.54,83.64,83.27,83.34,10718.0,77.9877,78.081,77.7356,77.801,10718.0
2020-03-04 11:00:00,83.39,83.91,83.38,83.66,14250.0,77.8477,78.3331,77.8383,78.0997,14250.0
2020-03-04 11:05:00,83.66,84.0,83.64,83.75,9880.0,78.0997,78.4171,78.081,78.1837,9880.0
2020-03-04 11:10:00,83.94,84.02,83.87,83.97,3225.0,78.3611,78.4358,78.2957,78.3891,3225.0
2020-03-04 11:15:00,84.06,84.06,83.86,84.0,14695.0,78.4731,78.4731,78.2864,78.4171,14695.0
2020-03-04 11:20:00,84.06,84.2,83.8,84.15,8445.0,78.4731,78.6038,78.2304,78.5571,8445.0
2020-03-04 11:25:00,84.14,84.3,84.03,84.27,5313.0,78.5478,78.6972,78.4451,78.6692,5313.0
2020-03-04 11:30:00,84.37,84.5,84.24,84.5,11609.0,78.7625,78.8839,78.6412,78.8839,11609.0
2020-03-04 11:35:00,84.51,84.51,84.15,84.26,8123.0,78.8932,78.8932,78.5571,78.6598,8123.0
2020-03-04 11:40:00,84.17,84.37,84.15,84.37,4048.0,78.5758,78.7625,78.5571,78.7625,4048.0
2020-03-04 11:45:00,84.42,84.47,84.21,84.31,6310.0,78.8092,78.8559,78.6132,78.7065,6310.0
2020-03-04 11:50:00,84.3,84.42,84.26,84.38,3065.0,78.6972,78.8092,78.6598,78.7719,3065.0
2020-03-04 11:55:00,84.26,84.41,84.21,84.28,5621.0,78.6598,78.7999,78.6132,78.6785,5621.0
2020-03-04 12:00:00,84.28,84.48,84.28,84.47,4119.0,78.6785,78.8652,78.6785,78.8559,4119.0
2020-03-04 12:05:00,84.48,84.5,84.31,84.47,7347.0,78.8652,78.8839,78.7065,78.8559,7347.0
2020-03-04 12:10:00,84.46,84.49,84.28,84.39,8926.0,78.8465,78.8745,78.6785,78.7812,8926.0
2020-03-04 12:15:00,84.37,84.56,84.24,84.31,10760.0,78.7625,78.9399,78.6412,78.7065,10760.0
2020-03-04 12:20:00,84.31,84.44,84.27,84.44,8076.0,78.7065,78.8279,78.6692,78.8279,8076.0
2020-03-04 12:25:00,84.45,84.85,84.42,84.85,12845.0,78.8372,79.2106,78.8092,79.2106,12845.0
2020-03-04 12:30:00,84.84,85.0,84.69,84.72,14755.0,79.2013,79.3506,79.0612,79.0893,14755.0
2020-03-04 12:35:00,84.76,84.81,84.66,84.68,9079.0,79.1266,79.1733,79.0332,79.0519,9079.0
2020-03-04 12:40:00,84.67,84.8,84.67,84.79,9125.0,79.0426,79.1639,79.0426,79.1546,9125.0
2020-03-04 12:45:00,84.81,85.13,84.81,85.12,6589.0,79.1733,79.472,79.1733,79.4627,6589.0
2020-03-04 12:50:00,85.07,85.27,85.03,85.27,2732.0,79.416,79.6027,79.3787,79.6027,2732.0
2020-03-04 12:55:00,85.28,85.28,85.08,85.25,9569.0,79.612,79.612,79.4253,79.584,9569.0
2020-03-04 13:00:00,85.28,85.39,85.23,85.38,4649.0,79.612,79.7147,79.5654,79.7054,4649.0
2020-03-04 13:05:00,85.5,85.5,85.23,85.23,5662.0,79.8174,79.8174,79.5654,79.5654,5662.0
2020-03-04 13:10:00,85.19,85.23,85.01,85.05,8139.0,79.528,79.5654,79.36,79.3973,8139.0
2020-03-04 13:15:00,85.09,85.39,85.09,85.39,4339.0,79.4347,79.7147,79.4347,79.7147,4339.0
2020-03-04 13:20:00,85.34,85.64,85.34,85.64,10630.0,79.668,79.9481,79.668,79.9481,10630.0
2020-03-04 13:25:00,85.69,85.74,85.51,85.67,13226.0,79.9948,80.0415,79.8267,79.9761,13226.0
2020-03-04 13:30:00,85.61,85.8,85.58,85.7,21403.0,79.9201,80.0975,79.8921,80.0041,21403.0
2020-03-04 13:35:00,85.72,85.79,85.53,85.53,4253.0,80.0228,80.0881,79.8454,79.8454,4253.0
2020-03-04 13:40:00,85.57,85.67,85.53,85.67,4555.0,79.8828,79.9761,79.8454,79.9761,4555.0
2020-03-04 13:45:00,85.66,85.72,85.51,85.71,7347.0,79.9668,80.0228,79.8267,80.0135,7347.0
2020-03-04 13:50:00,85.75,85.85,85.71,85.82,8304.0,80.0508,80.1442,80.0135,80.1161,8304.0
2020-03-04 13:55:00,85.81,85.81,85.54,85.6,15062.0,80.1068,80.1068,79.8548,79.9108,15062.0
2020-03-04 14:00:00,85.62,85.75,85.4,85.49,15646.0,79.9294,80.0508,79.7241,79.8081,15646.0
2020-03-04 14:05:00,85.42,85.61,85.41,85.51,9097.0,79.7427,79.9201,79.7334,79.8267,9097.0
2020-03-04 14:10:00,85.45,85.54,85.25,85.26,5522.0,79.7707,79.8548,79.584,79.5934,5522.0
2020-03-04 14:15:00,85.19,85.42,85.19,85.37,10005.0,79.528,79.7427,79.528,79.6961,10005.0
2020-03-04 14:20:00,85.32,85.43,85.27,85.32,5758.0,79.6494,79.7521,79.6027,79.6494,5758.0
2020-03-04 14:25:00,85.32,85.53,85.24,85.29,13485.0,79.6494,79.8454,79.5747,79.6214,13485.0
2020-03-04 14:30:00,85.3,85.34,85.17,85.23,9462.0,79.6307,79.668,79.5093,79.5654,9462.0
2020-03-04 14:35:00,85.22,85.23,84.94,85.04,7904.0,79.556,79.5654,79.2946,79.388,7904.0
2020-03-04 14:40:00,85.0,85.13,84.92,85.07,4620.0,79.3506,79.472,79.276,79.416,4620.0
2020-03-04 14:45:00,85.07,85.07,84.81,84.83,5262.0,79.416,79.416,79.1733,79.1919,5262.0
2020-03-04 14:50:00,84.84,85.0,84.65,84.75,15273.0,79.2013,79.3506,79.0239,79.1173,15273.0
2020-03-04 14:55:00,84.72,84.88,84.67,84.88,11016.0,79.0893,79.2386,79.0426,79.2386,11016.0
2020-03-04 15:00:00,84.88,85.28,84.88,85.28,5618.0,79.2386,79.612,79.2386,79.612,5618.0
2020-03-04 15:05:00,85.28,85.35,85.04,85.15,6374.0,79.612,79.6774,79.388,79.4907,6374.0
2020-03-04 15:10:00,85.18,85.46,85.15,85.28,6735.0,79.5187,79.7801,79.4907,79.612,6735.0
2020-03-04 15:15:00,85.19,85.28,85.12,85.12,5003.0,79.528,79.612,79.4627,79.4627,5003.0
2020-03-04 15:20:00,85.18,85.44,85.14,85.39,7369.0,79.5187,79.7614,79.4813,79.7147,7369.0
2020-03-04 15:25:00,85.39,85.49,85.36,85.45,8210.0,79.7147,79.8081,79.6867,79.7707,8210.0
2020-03-04 15:30:00,85.49,85.6,85.42,85.57,14809.0,79.8081,79.9108,79.7427,79.8828,14809.0
2020-03-04 15:35:00,85.58,85.81,85.57,85.8,20573.0,79.8921,80.1068,79.8828,80.0975,20573.0
2020-03-04 15:40:00,85.83,85.9,85.67,85.69,11166.0,80.1255,80.1908,79.9761,79.9948,11166.0
2020-03-04 15:45:00,85.75,85.83,85.62,85.83,15223.0,80.0508,80.1255,79.9294,80.1255,15223.0
2020-03-04 15:50:00,85.84,86.27,85.84,86.16,35644.0,80.1348,80.5362,80.1348,80.4335,35644.0
2020-03-04 15:55:00,86.14,86.34,86.05,86.27,51954.0,80.4149,80.6016,80.3309,80.5362,51954.0
2020-03-05 09:30:00,83.83,85.62,83.51,85.05,32081.0,78.2584,79.9294,77.9597,79.3973,32081.0
2020-03-05 09:35:00,85.11,85.32,84.08,84.17,13544.0,79.4533,79.6494,78.4918,78.5758,13544.0
2020-03-05 09:40:00,84.13,84.59,83.91,84.59,5842.0,78.5385,78.9679,78.3331,78.9679,5842.0
2020-03-05 09:45:00,84.48,84.56,84.13,84.26,13754.0,78.8652,78.9399,78.5385,78.6598,13754.0
2020-03-05 09:50:00,84.18,84.5,84.04,84.19,10987.0,78.5851,78.8839,78.4545,78.5945,10987.0
2020-03-05 09:55:00,84.2,84.64,84.1,84.64,8873.0,78.6038,79.0146,78.5105,79.0146,8873.0
2020-03-05 10:00:00,84.71,85.05,84.53,84.81,9574.0,79.0799,79.3973,78.9119,79.1733,9574.0
2020-03-05 10:05:00,84.75,85.02,84.65,85.0,21124.0,79.1173,79.3693,79.0239,79.3506,21124.0
2020-03-05 10:10:00,84.92,85.53,84.92,85.52,11254.0,79.276,79.8454,79.276,79.8361,11254.0
2020-03-05 10:15:00,85.48,85.9,85.42,85.88,12630.0,79.7987,80.1908,79.7427,80.1722,12630.0
2020-03-05 10:20:00,85.86,86.15,85.71,85.8,10405.0,80.1535,80.4242,80.0135,80.0975,10405.0
2020-03-05 10:25:00,85.71,85.71,85.4,85.4,7167.0,80.0135,80.0135,79.7241,79.7241,7167.0
2020-03-05 10:30:00,85.38,85.53,85.15,85.21,8748.0,79.7054,79.8454,79.4907,79.5467,8748.0
2020-03-05 10:35:00,85.22,85.28,85.11,85.13,8796.0,79.556,79.612,79.4533,79.472,8796.0
2020-03-05 10:40:00,85.11,85.42,85.11,85.37,10050.0,79.4533,79.7427,79.4533,79.6961,10050.0
2020-03-05 10:45:00,85.32,85.74,85.14,85.74,6556.0,79.6494,80.0415,79.4813,80.0415,6556.0
2020-03-05 10:50:00,85.76,86.19,85.62,86.14,31104.0,80.0601,80.4616,79.9294,80.4149,31104.0
2020-03-05 10:55:00,86.09,86.18,85.96,85.96,15682.0,80.3682,80.4522,80.2468,80.2468,15682.0
2020-03-05 11:00:00,85.95,86.27,85.87,86.04,15120.0,80.2375,80.5362,80.1628,80.3215,15120.0
2020-03-05 11:05:00,86.1,86.64,86.1,86.57,12556.0,80.3775,80.8816,80.3775,80.8163,12556.0
2020-03-05 11:10:00,86.62,86.78,86.5,86.69,15724.0,80.863,81.0123,80.751,80.9283,15724.0
2020-03-05 11:15:00,86.68,86.69,86.55,86.64,12822.0,80.919,80.9283,80.7976,80.8816,12822.0
2020-03-05 11:20:00,86.68,86.69,86.26,86.26,11593.0,80.919,80.9283,80.5269,80.5269,11593.0
2020-03-05 11:25:00,86.33,86.53,86.26,86.36,8567.0,80.5923,80.779,80.5269,80.6203,8567.0
2020-03-05 11:30:00,86.38,86.58,86.32,86.41,10632.0,80.6389,80.8256,80.5829,80.6669,10632.0
2020-03-05 11:35:00,86.45,86.49,86.22,86.25,6204.0,80.7043,80.7416,80.4896,80.5176,6204.0
2020-03-05 11:40:00,86.22,86.3,86.01,86.21,6250.0,80.4896,80.5642,80.2935,80.4802,6250.0
2020-03-05 11:45:00,86.18,86.53,86.18,86.41,13120.0,80.4522,80.779,80.4522,80.6669,13120.0
2020-03-05 11:50:00,86.5,86.67,86.45,86.45,6955.0,80.751,80.9097,80.7043,80.7043,6955.0
2020-03-05 11:55:00,86.5,86.51,86.18,86.34,7899.0,80.751,80.7603,80.4522,80.6016,7899.0
2020-03-05 12:00:00,86.34,86.51,86.29,86.35,9044.0,80.6016,80.7603,80.5549,80.6109,9044.0
2020-03-05 12:05:00,86.34,86.39,85.95,85.99,31886.0,80.6016,80.6483,80.2375,80.2748,31886.0
2020-03-05 12:10:00,85.99,86.07,85.9,85.91,7558.0,80.2748,80.3495,80.1908,80.2002,7558.0
2020-03-05 12:15:00,85.89,86.05,85.64,85.64,4832.0,80.1815,80.3309,79.9481,79.9481,4832.0
2020-03-05 12:20:00,85.52,85.56,85.22,85.24,3504.0,79.8361,79.8734,79.556,79.5747,3504.0
2020-03-05 12:25:00,85.24,85.43,85.1,85.36,6381.0,79.5747,79.7521,79.444,79.6867,6381.0
2020-03-05 12:30:00,85.36,85.57,85.36,85.5,6403.0,79.6867,79.8828,79.6867,79.8174,6403.0
2020-03-05 12:35:00,85.5,85.56,85.16,85.16,5905.0,79.8174,79.8734,79.5,79.5,5905.0
2020-03-05 12:40:00,85.16,85.23,84.88,84.93,6779.0,79.5,79.5654,79.2386,79.2853,6779.0
2020-03-05 12:45:00,84.84,85.11,84.79,85.11,5415.0,79.2013,79.4533,79.1546,79.4533,5415.0
2020-03-05 12:50:00,85.14,85.18,85.03,85.06,4240.0,79.4813,79.5187,79.3787,79.4067,4240.0
2020-03-05 12:55:00,85.04,85.05,84.79,84.83,5351.0,79.388,79.3973,79.1546,79.1919,5351.0
2020-03-05 13:00:00,84.73,84.91,84.62,84.79,6029.0,79.0986,79.2666,78.9959,79.1546,6029.0
2020-03-05 13:05:00,84.85,85.04,84.78,84.91,22444.0,79.2106,79.388,79.1453,79.2666,22444.0
2020-03-05 13:10:00,84.85,84.87,84.67,84.75,10703.0,79.2106,79.2293,79.0426,79.1173,10703.0
2020-03-05 13:15:00,84.75,84.83,84.59,84.72,7110.0,79.1173,79.1919,78.9679,79.0893,7110.0
2020-03-05 13:20:00,84.75,85.11,84.74,85.03,6279.0,79.1173,79.4533,79.1079,79.3787,6279.0
2020-03-05 13:25:00,85.09,85.44,85.07,85.44,5568.0,79.4347,79.7614,79.416,79.7614,5568.0
2020-03-05 13:30:00,85.46,85.57,85.25,85.49,7498.0,79.7801,79.8828,79.584,79.8081,7498.0
2020-03-05 13:35:00,85.5,85.71,85.44,85.45,6305.0,79.8174,80.0135,79.7614,79.7707,6305.0
2020-03-05 13:40:00,85.42,85.47,85.19,85.19,7488.0,79.7427,79.7894,79.528,79.528,7488.0
2020-03-05 13:45:00,85.2,85.6,85.16,85.6,7431.0,79.5374,79.9108,79.5,79.9108,7431.0
2020-03-05 13:50:00,85.52,85.6,85.33,85.34,5994.0,79.8361,79.9108,79.6587,79.668,5994.0
2020-03-05 13:55:00,85.38,85.72,85.3,85.64,6495.0,79.7054,80.0228,79.6307,79.9481,6495.0
2020-03-05 14:00:00,85.54,85.56,85.14,85.18,5592.0,79.8548,79.8734,79.4813,79.5187,5592.0
2020-03-05 14:05:00,85.17,85.41,85.17,85.35,6204.0,79.5093,79.7334,79.5093,79.6774,6204.0
2020-03-05 14:10:00,85.3,85.78,85.3,85.56,5494.0,79.6307,80.0788,79.6307,79.8734,5494.0
2020-03-05 14:15:00,85.52,85.52,85.19,85.26,6645.0,79.8361,79.8361,79.528,79.5934,6645.0
2020-03-05 14:20:00,85.26,85.3,84.95,84.95,4931.0,79.5934,79.6307,79.304,79.304,4931.0
2020-03-05 14:25:00,84.95,85.08,84.81,84.98,4522.0,79.304,79.4253,79.1733,79.332,4522.0
2020-03-05 14:30:00,84.94,85.19,84.94,84.99,5135.0,79.2946,79.528,79.2946,79.3413,5135.0
2020-03-05 14:35:00,84.96,85.5,84.96,85.45,7665.0,79.3133,79.8174,79.3133,79.7707,7665.0
2020-03-05 14:40:00,85.53,85.63,85.38,85.41,9348.0,79.8454,79.9388,79.7054,79.7334,9348.0
2020-03-05 14:45:00,85.4,85.51,85.28,85.5,9497.0,79.7241,79.8267,79.612,79.8174,9497.0
2020-03-05 14:50:00,85.51,85.56,85.19,85.2,8186.0,79.8267,79.8734,79.528,79.5374,8186.0
2020-03-05 14:55:00,85.25,85.43,85.19,85.33,5995.0,79.584,79.7521,79.528,79.6587,5995.0
2020-03-05 15:00:00,85.29,85.34,85.17,85.26,5953.0,79.6214,79.668,79.5093,79.5934,5953.0
2020-03-05 15:05:00,85.21,85.38,85.19,85.35,8807.0,79.5467,79.7054,79.528,79.6774,8807.0
2020-03-05 15:10:00,85.36,85.38,84.94,85.03,21750.0,79.6867,79.7054,79.2946,79.3787,21750.0
2020-03-05 15:15:00,85.07,85.09,84.89,84.96,11213.0,79.416,79.4347,79.248,79.3133,11213.0
2020-03-05 15:20:00,84.95,85.08,84.8,84.87,13446.0,79.304,79.4253,79.1639,79.2293,13446.0
2020-03-05 15:25:00,84.84,85.05,84.79,84.95,24217.0,79.2013,79.3973,79.1546,79.304,24217.0
2020-03-05 15:30:00,84.94,85.33,84.88,85.22,31657.0,79.2946,79.6587,79.2386,79.556,31657.0
2020-03-05 15:35:00,85.2,85.34,84.85,84.89,29498.0,79.5374,79.668,79.2106,79.248,29498.0
2020-03-05 15:40:00,84.94,84.98,84.74,84.86,30042.0,79.2946,79.332,79.1079,79.22,30042.0
2020-03-05 15:45:00,84.86,84.89,84.53,84.65,32221.0,79.22,79.248,78.9119,79.0239,32221.0
2020-03-05 15:50:00,84.69,85.07,84.64,84.8,63239.0,79.0612,79.416,79.0146,79.1639,63239.0
2020-03-05 15:55:00,84.84,85.09,84.64,84.77,99596.0,79.2013,79.4347,79.0146,79.1359,99596.0
2020-03-06 09:30:00,82.36,83.79,81.77,83.12,61684.0,76.8861,78.2211,76.3353,77.5956,61684.0
2020-03-06 09:35:00,83.2,83.96,82.65,82.95,26985.0,77.6703,78.3798,77.1568,77.4369,26985.0
2020-03-06 09:40:00,82.88,83.18,82.38,83.14,18654.0,77.3715,77.6516,76.9048,77.6143,18654.0
2020-03-06 09:45:00,83.16,83.16,81.78,82.03,20591.0,77.6329,77.6329,76.3447,76.578,20591.0
2020-03-06 09:50:00,81.91,82.14,81.37,81.51,51908.0,76.466,76.6807,75.9619,76.0926,51908.0
2020-03-06 09:55:00,81.51,81.96,81.29,81.68,22689.0,76.0926,76.5127,75.8872,76.2513,22689.0
2020-03-06 10:00:00,81.75,82.31,81.75,81.92,37613.0,76.3167,76.8394,76.3167,76.4754,37613.0
2020-03-06 10:05:00,81.93,82.21,81.5,81.5,39384.0,76.4847,76.7461,76.0833,76.0833,39384.0
2020-03-06 10:10:00,81.6,82.08,81.34,81.98,13843.0,76.1766,76.6247,75.9339,76.5314,13843.0
2020-03-06 10:15:00,81.97,82.33,81.95,82.17,9079.0,76.522,76.8581,76.5034,76.7087,9079.0
2020-03-06 10:20:00,82.25,82.73,82.22,82.68,10099.0,76.7834,77.2315,76.7554,77.1848,10099.0
2020-03-06 10:25:00,82.7,83.54,82.7,83.32,6016.0,77.2035,77.9877,77.2035,77.7823,6016.0
2020-03-06 10:30:00,83.36,83.69,83.0,83.0,13793.0,77.8196,78.1277,77.4836,77.4836,13793.0
2020-03-06 10:35:00,83.09,83.43,82.74,83.41,7687.0,77.5676,77.885,77.2409,77.8663,7687.0
2020-03-06 10:40:00,83.48,83.6,83.23,83.35,9955.0,77.9317,78.0437,77.6983,77.8103,9955.0
2020-03-06 10:45:00,83.43,83.49,83.13,83.49,4500.0,77.885,77.941,77.6049,77.941,4500.0
2020-03-06 10:50:00,83.51,83.66,83.13,83.26,3682.0,77.9597,78.0997,77.6049,77.7263,3682.0
2020-03-06 10:55:00,83.28,83.42,83.11,83.42,7906.0,77.745,77.8757,77.5863,77.8757,7906.0
2020-03-06 11:00:00,83.43,83.68,83.23,83.33,5689.0,77.885,78.1184,77.6983,77.7916,5689.0
2020-03-06 11:05:00,83.23,83.38,82.81,82.94,7586.0,77.6983,77.8383,77.3062,77.4276,7586.0
2020-03-06 11:10:00,82.89,82.95,82.5,82.52,5554.0,77.3809,77.4369,77.0168,77.0355,5554.0
2020-03-06 11:15:00,82.55,82.64,82.3,82.3,13100.0,77.0635,77.1475,76.8301,76.8301,13100.0
2020-03-06 11:20:00,82.33,82.36,82.05,82.13,6342.0,76.8581,76.8861,76.5967,76.6714,6342.0
2020-03-06 11:25:00,82.04,82.29,81.8,81.92,24050.0,76.5874,76.8208,76.3633,76.4754,24050.0
2020-03-06 11:30:00,81.96,82.16,81.78,82.01,7863.0,76.5127,76.6994,76.3447,76.5594,7863.0
2020-03-06 11:35:00,81.98,82.07,81.79,82.07,9216.0,76.5314,76.6154,76.354,76.6154,9216.0
2020-03-06 11:40:00,82.07,82.16,81.84,81.91,7849.0,76.6154,76.6994,76.4007,76.466,7849.0
2020-03-06 11:45:00,81.95,81.95,81.72,81.88,6397.0,76.5034,76.5034,76.2886,76.438,6397.0
2020-03-06 11:50:00,81.89,82.24,81.89,82.1,4454.0,76.4473,76.7741,76.4473,76.6434,4454.0
2020-03-06 11:55:00,82.1,82.1,81.76,81.93,9831.0,76.6434,76.6434,76.326,76.4847,9831.0
2020-03-06 12:00:00,81.96,81.96,81.61,81.65,5200.0,76.5127,76.5127,76.186,76.2233,5200.0
2020-03-06 12:05:00,81.62,81.62,81.41,81.46,7055.0,76.1953,76.1953,75.9992,76.0459,7055.0
2020-03-06 12:10:00,81.4,81.5,81.27,81.47,6462.0,75.9899,76.0833,75.8686,76.0553,6462.0
2020-03-06 12:15:00,81.45,81.62,81.17,81.17,8775.0,76.0366,76.1953,75.7752,75.7752,8775.0
2020-03-06 12:20:00,81.21,81.55,81.21,81.21,5129.0,75.8125,76.1299,75.8125,75.8125,5129.0
2020-03-06 12:25:00,81.25,81.36,81.18,81.27,5776.0,75.8499,75.9526,75.7845,75.8686,5776.0
2020-03-06 12:30:00,81.3,81.75,81.17,81.7,4400.0,75.8966,76.3167,75.7752,76.27,4400.0
2020-03-06 12:35:00,81.75,82.14,81.6,81.94,6163.0,76.3167,76.6807,76.1766,76.494,6163.0
2020-03-06 12:40:00,81.88,82.22,81.86,82.22,4150.0,76.438,76.7554,76.4193,76.7554,4150.0
2020-03-06 12:45:00,82.13,82.26,82.08,82.08,6698.0,76.6714,76.7928,76.6247,76.6247,6698.0
2020-03-06 12:50:00,82.09,82.11,81.89,81.95,4622.0,76.6341,76.6527,76.4473,76.5034,4622.0
2020-03-06 12:55:00,81.98,82.14,81.96,82.11,7151.0,76.5314,76.6807,76.5127,76.6527,7151.0
2020-03-06 13:00:00,82.07,82.21,82.04,82.19,5450.0,76.6154,76.7461,76.5874,76.7274,5450.0
2020-03-06 13:05:00,82.19,82.36,82.02,82.06,6441.0,76.7274,76.8861,76.5687,76.606,6441.0
2020-03-06 13:10:00,82.11,82.18,81.81,81.83,6821.0,76.6527,76.7181,76.3727,76.3913,6821.0
2020-03-06 13:15:00,81.89,81.98,81.85,81.85,2300.0,76.4473,76.5314,76.41,76.41,2300.0
2020-03-06 13:20:00,81.85,82.27,81.85,82.21,6800.0,76.41,76.8021,76.41,76.7461,6800.0
2020-03-06 13:25:00,82.15,82.18,81.76,81.76,4625.0,76.6901,76.7181,76.326,76.326,4625.0
2020-03-06 13:30:00,81.86,81.89,81.59,81.59,6743.0,76.4193,76.4473,76.1673,76.1673,6743.0
2020-03-06 13:35:00,81.58,81.75,81.42,81.7,7548.0,76.1579,76.3167,76.0086,76.27,7548.0
2020-03-06 13:40:00,81.74,81.79,81.48,81.54,5200.0,76.3073,76.354,76.0646,76.1206,5200.0
2020-03-06 13:45:00,81.52,81.7,81.44,81.45,9406.0,76.1019,76.27,76.0273,76.0366,9406.0
2020-03-06 13:50:00,81.47,81.56,81.1,81.1,6936.0,76.0553,76.1393,75.7099,75.7099,6936.0
2020-03-06 13:55:00,81.11,81.27,81.1,81.19,12095.0,75.7192,75.8686,75.7099,75.7939,12095.0
2020-03-06 14:00:00,81.16,81.16,80.8,80.9,28052.0,75.7659,75.7659,75.4298,75.5231,28052.0
2020-03-06 14:05:00,80.91,80.99,80.78,80.83,9556.0,75.5325,75.6072,75.4111,75.4578,9556.0
2020-03-06 14:10:00,80.8,81.06,80.64,81.05,8545.0,75.4298,75.6725,75.2804,75.6632,8545.0
2020-03-06 14:15:00,81.06,81.12,80.96,81.09,4349.0,75.6725,75.7285,75.5792,75.7005,4349.0
2020-03-06 14:20:00,81.09,81.31,81.0,81.31,5100.0,75.7005,75.9059,75.6165,75.9059,5100.0
2020-03-06 14:25:00,81.46,81.63,81.37,81.42,5699.0,76.0459,76.2046,75.9619,76.0086,5699.0
2020-03-06 14:30:00,81.38,81.44,81.04,81.05,4780.0,75.9712,76.0273,75.6538,75.6632,4780.0
2020-03-06 14:35:00,81.04,81.09,80.96,80.98,6166.0,75.6538,75.7005,75.5792,75.5978,6166.0
2020-03-06 14:40:00,81.02,81.16,80.92,81.11,6560.0,75.6352,75.7659,75.5418,75.7192,6560.0
2020-03-06 14:45:00,81.15,81.32,80.96,81.0,7972.0,75.7565,75.9152,75.5792,75.6165,7972.0
2020-03-06 14:50:00,80.95,81.09,80.92,80.97,8572.0,75.5698,75.7005,75.5418,75.5885,8572.0
2020-03-06 14:55:00,81.05,81.22,81.01,81.05,6024.0,75.6632,75.8219,75.6258,75.6632,6024.0
2020-03-06 15:00:00,81.08,81.15,80.9,81.01,6251.0,75.6912,75.7565,75.5231,75.6258,6251.0
2020-03-06 15:05:00,80.96,81.06,80.83,80.84,6358.0,75.5792,75.6725,75.4578,75.4671,6358.0
2020-03-06 15:10:00,80.9,81.47,80.86,81.23,8555.0,75.5231,76.0553,75.4858,75.8312,8555.0
2020-03-06 15:15:00,81.26,81.77,81.23,81.76,10600.0,75.8592,76.3353,75.8312,76.326,10600.0
2020-03-06 15:20:00,81.79,81.82,81.55,81.74,7820.0,76.354,76.382,76.1299,76.3073,7820.0
2020-03-06 15:25:00,81.75,81.77,81.47,81.56,11146.0,76.3167,76.3353,76.0553,76.1393,11146.0
2020-03-06 15:30:00,81.5,82.16,81.44,82.0,16076.0,76.0833,76.6994,76.0273,76.55,16076.0
2020-03-06 15:35:00,82.06,82.3,81.62,81.62,22038.0,76.606,76.8301,76.1953,76.1953,22038.0
2020-03-06 15:40:00,81.74,82.35,81.67,82.35,14274.0,76.3073,76.8768,76.242,76.8768,14274.0
2020-03-06 15:45:00,82.33,82.47,82.03,82.36,19331.0,76.8581,76.9888,76.578,76.8861,19331.0
2020-03-06 15:50:00,82.35,82.85,82.27,82.66,35538.0,76.8768,77.3435,76.8021,77.1662,35538.0
2020-03-06 15:55:00,82.7,83.26,82.56,82.58,62917.0,77.2035,77.7263,77.0728,77.0915,62917.0
2020-03-09 09:30:00,75.5,75.57,74.27,74.85,1000.0,70.482,70.5474,69.3338,69.8752,1000.0
2020-03-09 09:35:00,74.85,74.85,74.85,74.85,0.0,69.8752,69.8752,69.8752,69.8752,0.0
2020-03-09 09:40:00,74.85,74.85,74.85,74.85,0.0,69.8752,69.8752,69.8752,69.8752,0.0
2020-03-09 09:45:00,74.85,74.85,74.85,74.85,0.0,69.8752,69.8752,69.8752,69.8752,0.0
2020-03-09 09:50:00,72.5,74.26,70.25,70.74,140268.0,67.6814,69.3245,65.581,66.0384,140268.0
2020-03-09 09:55:00,70.73,72.0,69.59,71.86,71036.0,66.0291,67.2147,64.9648,67.084,71036.0
2020-03-09 10:00:00,71.73,73.65,71.73,73.46,71512.0,66.9626,68.755,66.9626,68.5776,71512.0
2020-03-09 10:05:00,73.47,74.04,73.12,73.52,62350.0,68.587,69.1191,68.2602,68.6336,62350.0
2020-03-09 10:10:00,73.41,74.34,73.4,73.67,65094.0,68.531,69.3991,68.5216,68.7737,65094.0
2020-03-09 10:15:00,73.61,74.38,73.6,74.18,51078.0,68.7177,69.4365,68.7083,69.2498,51078.0
2020-03-09 10:20:00,74.23,74.73,74.03,74.12,31368.0,69.2965,69.7632,69.1097,69.1938,31368.0
2020-03-09 10:25:00,74.16,74.5,73.77,73.85,30292.0,69.2311,69.5485,68.867,68.9417,30292.0
2020-03-09 10:30:00,73.85,74.78,73.77,74.58,37201.0,68.9417,69.8099,68.867,69.6232,37201.0
2020-03-09 10:35:00,74.6,74.66,74.0,74.28,27872.0,69.6419,69.6979,69.0817,69.3431,27872.0
2020-03-09 10:40:00,74.33,74.62,74.23,74.52,17364.0,69.3898,69.6605,69.2965,69.5672,17364.0
2020-03-09 10:45:00,74.51,74.51,74.12,74.36,25935.0,69.5578,69.5578,69.1938,69.4178,25935.0
2020-03-09 10:50:00,74.27,74.52,73.98,74.52,24894.0,69.3338,69.5672,69.0631,69.5672,24894.0
2020-03-09 10:55:00,74.58,74.75,74.44,74.47,48883.0,69.6232,69.7819,69.4925,69.5205,48883.0
2020-03-09 11:00:00,74.44,74.71,74.07,74.55,21406.0,69.4925,69.7446,69.1471,69.5952,21406.0
2020-03-09 11:05:00,74.63,74.91,74.35,74.39,17529.0,69.6699,69.9313,69.4085,69.4458,17529.0
2020-03-09 11:10:00,74.47,74.66,74.39,74.5,23368.0,69.5205,69.6979,69.4458,69.5485,23368.0
2020-03-09 11:15:00,74.49,74.84,74.35,74.72,21153.0,69.5392,69.8659,69.4085,69.7539,21153.0
2020-03-09 11:20:00,74.68,75.12,74.54,75.06,19577.0,69.7165,70.1273,69.5858,70.0713,19577.0
2020-03-09 11:25:00,75.1,75.58,75.1,75.27,28777.0,70.1086,70.5567,70.1086,70.2673,28777.0
2020-03-09 11:30:00,75.19,75.5,74.9,75.49,15404.0,70.1926,70.482,69.9219,70.4727,15404.0
2020-03-09 11:35:00,75.61,75.82,75.44,75.69,20306.0,70.5847,70.7808,70.426,70.6594,20306.0
2020-03-09 11:40:00,75.56,75.9,75.49,75.9,19238.0,70.5381,70.8555,70.4727,70.8555,19238.0
2020-03-09 11:45:00,75.94,76.32,75.76,76.24,46525.0,70.8928,71.2475,70.7248,71.1729,46525.0
2020-03-09 11:50:00,76.21,76.35,75.73,76.0,10815.0,71.1449,71.2756,70.6968,70.9488,10815.0
2020-03-09 11:55:00,76.07,76.24,75.87,75.87,14412.0,71.0142,71.1729,70.8275,70.8275,14412.0
2020-03-09 12:00:00,75.91,75.93,75.67,75.88,13133.0,70.8648,70.8835,70.6407,70.8368,13133.0
2020-03-09 12:05:00,75.88,76.25,75.88,76.19,23740.0,70.8368,71.1822,70.8368,71.1262,23740.0
2020-03-09 12:10:00,76.17,76.28,75.65,75.66,11919.0,71.1075,71.2102,70.6221,70.6314,11919.0
2020-03-09 12:15:00,75.66,75.83,75.24,75.24,18759.0,70.6314,70.7901,70.2393,70.2393,18759.0
2020-03-09 12:20:00,75.22,75.51,75.07,75.11,12549.0,70.2207,70.4914,70.0806,70.118,12549.0
2020-03-09 12:25:00,75.14,75.15,74.61,74.62,14894.0,70.146,70.1553,69.6512,69.6605,14894.0
2020-03-09 12:30:00,74.62,74.62,74.15,74.19,17869.0,69.6605,69.6605,69.2218,69.2591,17869.0
2020-03-09 12:35:00,74.2,74.33,74.01,74.22,13862.0,69.2684,69.3898,69.0911,69.2871,13862.0
2020-03-09 12:40:00,74.2,74.24,73.86,73.97,17768.0,69.2684,69.3058,68.951,69.0537,17768.0
2020-03-09 12:45:00,73.95,74.09,73.9,74.03,19156.0,69.0351,69.1658,68.9884,69.1097,19156.0
2020-03-09 12:50:00,74.03,74.26,74.03,74.11,9369.0,69.1097,69.3245,69.1097,69.1844,9369.0
2020-03-09 12:55:00,74.16,74.23,73.93,74.01,6828.0,69.2311,69.2965,69.0164,69.0911,6828.0
2020-03-09 13:00:00,73.99,74.33,73.96,74.16,14314.0,69.0724,69.3898,69.0444,69.2311,14314.0
2020-03-09 13:05:00,74.16,74.62,74.03,74.53,10060.0,69.2311,69.6605,69.1097,69.5765,10060.0
2020-03-09 13:10:00,74.53,75.06,74.5,74.9,21034.0,69.5765,70.0713,69.5485,69.9219,21034.0
2020-03-09 13:15:00,74.87,74.93,74.72,74.92,10076.0,69.8939,69.9499,69.7539,69.9406,10076.0
2020-03-09 13:20:00,74.92,74.92,74.77,74.8,13144.0,69.9406,69.9406,69.8006,69.8286,13144.0
2020-03-09 13:25:00,74.8,74.81,74.38,74.44,12113.0,69.8286,69.8379,69.4365,69.4925,12113.0
2020-03-09 13:30:00,74.39,74.4,74.17,74.17,11382.0,69.4458,69.4552,69.2404,69.2404,11382.0
2020-03-09 13:35:00,74.19,74.28,74.09,74.09,16380.0,69.2591,69.3431,69.1658,69.1658,16380.0
2020-03-09 13:40:00,74.03,74.18,73.88,73.94,18630.0,69.1097,69.2498,68.9697,69.0257,18630.0
2020-03-09 13:45:00,73.95,73.95,73.77,73.83,13731.0,69.0351,69.0351,68.867,68.923,13731.0
2020-03-09 13:50:00,73.82,73.86,73.59,73.78,14045.0,68.9137,68.951,68.699,68.8764,14045.0
2020-03-09 13:55:00,73.73,73.98,73.67,73.67,14215.0,68.8297,69.0631,68.7737,68.7737,14215.0
2020-03-09 14:00:00,73.69,73.71,73.3,73.33,10755.0,68.7923,68.811,68.4283,68.4563,10755.0
2020-03-09 14:05:00,73.33,73.34,73.09,73.17,10829.0,68.4563,68.4656,68.2322,68.3069,10829.0
2020-03-09 14:10:00,73.09,73.21,72.9,73.07,34620.0,68.2322,68.3442,68.0548,68.2135,34620.0
2020-03-09 14:15:00,73.11,73.54,73.11,73.29,14560.0,68.2509,68.6523,68.2509,68.4189,14560.0
2020-03-09 14:20:00,73.26,73.3,72.77,72.96,9794.0,68.3909,68.4283,67.9335,68.1109,9794.0
2020-03-09 14:25:00,72.89,72.9,72.57,72.68,12894.0,68.0455,68.0548,67.7468,67.8495,12894.0
2020-03-09 14:30:00,72.67,72.67,72.42,72.46,21677.0,67.8401,67.8401,67.6068,67.6441,21677.0
2020-03-09 14:35:00,72.47,72.77,72.29,72.68,15898.0,67.6534,67.9335,67.4854,67.8495,15898.0
2020-03-09 14:40:00,72.72,72.97,72.31,72.36,12942.0,67.8868,68.1202,67.5041,67.5507,12942.0
2020-03-09 14:45:00,72.45,72.78,72.33,72.56,16189.0,67.6348,67.9428,67.5227,67.7374,16189.0
2020-03-09 14:50:00,72.52,73.33,72.52,73.31,22389.0,67.7001,68.4563,67.7001,68.4376,22389.0
2020-03-09 14:55:00,73.3,73.57,73.13,73.2,19667.0,68.4283,68.6803,68.2696,68.3349,19667.0
2020-03-09 15:00:00,73.12,73.49,72.76,73.32,13932.0,68.2602,68.6056,67.9242,68.4469,13932.0
2020-03-09 15:05:00,73.28,73.43,73.01,73.08,16285.0,68.4096,68.5496,68.1575,68.2229,16285.0
2020-03-09 15:10:00,73.01,73.06,72.81,72.84,23692.0,68.1575,68.2042,67.9708,67.9988,23692.0
2020-03-09 15:15:00,72.83,73.15,72.67,72.92,19536.0,67.9895,68.2882,67.8401,68.0735,19536.0
2020-03-09 15:20:00,72.88,73.42,72.71,73.42,24373.0,68.0362,68.5403,67.8775,68.5403,24373.0
2020-03-09 15:25:00,73.38,73.84,73.37,73.47,18671.0,68.5029,68.9324,68.4936,68.587,18671.0
2020-03-09 15:30:00,73.49,73.53,73.21,73.45,25718.0,68.6056,68.643,68.3442,68.5683,25718.0
2020-03-09 15:35:00,73.45,73.95,73.45,73.71,33605.0,68.5683,69.0351,68.5683,68.811,33605.0
2020-03-09 15:40:00,73.73,73.89,73.54,73.55,46581.0,68.8297,68.979,68.6523,68.6616,46581.0
2020-03-09 15:45:00,73.55,73.76,73.23,73.47,67456.0,68.6616,68.8577,68.3629,68.587,67456.0
2020-03-09 15:50:00,73.48,73.62,73.06,73.53,100821.0,68.5963,68.727,68.2042,68.643,100821.0
2020-03-09 15:55:00,73.5,73.77,72.93,72.95,105796.0,68.615,68.867,68.0829,68.1015,105796.0
2020-03-10 09:30:00,77.11,77.63,75.78,76.1,52667.0,71.985,72.4705,70.7434,71.0422,52667.0
2020-03-10 09:35:00,76.03,76.03,75.1,75.19,32886.0,70.9768,70.9768,70.1086,70.1926,32886.0
2020-03-10 09:40:00,75.16,75.24,74.51,74.7,20540.0,70.1646,70.2393,69.5578,69.7352,20540.0
2020-03-10 09:45:00,74.84,75.04,74.0,74.32,32077.0,69.8659,70.0526,69.0817,69.3805,32077.0
2020-03-10 09:50:00,74.35,75.12,74.15,75.12,35876.0,69.4085,70.1273,69.2218,70.1273,35876.0
2020-03-10 09:55:00,75.31,75.93,75.3,75.72,13054.0,70.3047,70.8835,70.2953,70.6874,13054.0
2020-03-10 10:00:00,75.72,76.38,75.56,76.36,9738.0,70.6874,71.3036,70.5381,71.2849,9738.0
2020-03-10 10:05:00,76.4,77.31,76.33,77.01,34927.0,71.3222,72.1717,71.2569,71.8917,34927.0
2020-03-10 10:10:00,77.04,77.16,76.85,76.88,19375.0,71.9197,72.0317,71.7423,71.7703,19375.0
2020-03-10 10:15:00,76.85,76.88,76.55,76.75,20377.0,71.7423,71.7703,71.4623,71.649,20377.0
2020-03-10 10:20:00,76.76,77.09,76.56,76.57,20312.0,71.6583,71.9664,71.4716,71.4809,20312.0
2020-03-10 10:25:00,76.57,76.57,76.44,76.45,9413.0,71.4809,71.4809,71.3596,71.3689,9413.0
2020-03-10 10:30:00,76.45,76.47,76.29,76.45,16035.0,71.3689,71.3876,71.2195,71.3689,16035.0
2020-03-10 10:35:00,76.46,76.52,76.28,76.48,24616.0,71.3782,71.4343,71.2102,71.3969,24616.0
2020-03-10 10:40:00,76.48,76.51,76.28,76.38,17886.0,71.3969,71.4249,71.2102,71.3036,17886.0
2020-03-10 10:45:00,76.38,76.41,75.8,75.97,25044.0,71.3036,71.3316,70.7621,70.9208,25044.0
2020-03-10 10:50:00,76.01,76.1,75.68,75.72,26853.0,70.9581,71.0422,70.6501,70.6874,26853.0
2020-03-10 10:55:00,75.72,75.88,75.5,75.5,27564.0,70.6874,70.8368,70.482,70.482,27564.0
2020-03-10 11:00:00,75.49,75.81,75.38,75.71,15682.0,70.4727,70.7714,70.37,70.6781,15682.0
2020-03-10 11:05:00,75.73,76.02,75.64,75.99,14844.0,70.6968,70.9675,70.6127,70.9395,14844.0
2020-03-10 11:10:00,76.02,76.07,75.35,75.4,14636.0,70.9675,71.0142,70.342,70.3887,14636.0
2020-03-10 11:15:00,75.31,75.34,74.91,74.91,17079.0,70.3047,70.3327,69.9313,69.9313,17079.0
2020-03-10 11:20:00,74.95,74.98,74.45,74.45,18498.0,69.9686,69.9966,69.5018,69.5018,18498.0
2020-03-10 11:25:00,74.47,74.6,74.18,74.27,18144.0,69.5205,69.6419,69.2498,69.3338,18144.0
2020-03-10 11:30:00,74.3,74.33,74.05,74.12,23650.0,69.3618,69.3898,69.1284,69.1938,23650.0
2020-03-10 11:35:00,74.07,74.1,73.8,74.0,23534.0,69.1471,69.1751,68.895,69.0817,23534.0
2020-03-10 11:40:00,74.04,74.2,73.91,74.19,13010.0,69.1191,69.2684,68.9977,69.2591,13010.0
2020-03-10 11:45:00,74.33,74.91,74.33,74.51,36805.0,69.3898,69.9313,69.3898,69.5578,36805.0
2020-03-10 11:50:00,74.56,74.56,73.8,73.83,13451.0,69.6045,69.6045,68.895,68.923,13451.0
2020-03-10 11:55:00,73.79,73.92,73.7,73.7,9956.0,68.8857,69.0071,68.8017,68.8017,9956.0
2020-03-10 12:00:00,73.65,74.1,73.65,73.9,20172.0,68.755,69.1751,68.755,68.9884,20172.0
2020-03-10 12:05:00,73.82,73.95,73.74,73.93,9200.0,68.9137,69.0351,68.839,69.0164,9200.0
2020-03-10 12:10:00,73.97,74.54,73.91,74.44,8342.0,69.0537,69.5858,68.9977,69.4925,8342.0
2020-03-10 12:15:00,74.45,74.72,74.41,74.66,8645.0,69.5018,69.7539,69.4645,69.6979,8645.0
2020-03-10 12:20:00,74.65,74.72,74.4,74.43,6520.0,69.6885,69.7539,69.4552,69.4832,6520.0
2020-03-10 12:25:00,74.42,74.43,74.09,74.17,4261.0,69.4738,69.4832,69.1658,69.2404,4261.0
2020-03-10 12:30:00,74.12,74.2,73.75,73.84,8172.0,69.1938,69.2684,68.8484,68.9324,8172.0
2020-03-10 12:35:00,73.84,73.94,73.62,73.86,13578.0,68.9324,69.0257,68.727,68.951,13578.0
2020-03-10 12:40:00,73.82,74.09,73.63,74.01,6116.0,68.9137,69.1658,68.7363,69.0911,6116.0
2020-03-10 12:45:00,74.01,74.06,73.85,73.85,4601.0,69.0911,69.1378,68.9417,68.9417,4601.0
2020-03-10 12:50:00,73.79,73.91,73.71,73.91,6333.0,68.8857,68.9977,68.811,68.9977,6333.0
2020-03-10 12:55:00,73.92,74.11,73.89,73.94,6935.0,69.0071,69.1844,68.979,69.0257,6935.0
2020-03-10 13:00:00,73.93,73.93,73.51,73.59,9829.0,69.0164,69.0164,68.6243,68.699,9829.0
2020-03-10 13:05:00,73.66,74.09,73.56,74.03,6650.0,68.7643,69.1658,68.671,69.1097,6650.0
2020-03-10 13:10:00,74.01,74.16,73.88,74.07,9257.0,69.0911,69.2311,68.9697,69.1471,9257.0
2020-03-10 13:15:00,74.07,74.07,73.76,73.91,11117.0,69.1471,69.1471,68.8577,68.9977,11117.0
2020-03-10 13:20:00,73.9,73.95,73.68,73.86,25662.0,68.9884,69.0351,68.783,68.951,25662.0
2020-03-10 13:25:00,73.86,73.95,73.53,73.95,11217.0,68.951,69.0351,68.643,69.0351,11217.0
2020-03-10 13:30:00,74.12,74.33,74.07,74.22,38683.0,69.1938,69.3898,69.1471,69.2871,38683.0
2020-03-10 13:35:00,74.17,74.35,74.06,74.22,28450.0,69.2404,69.4085,69.1378,69.2871,28450.0
2020-03-10 13:40:00,74.2,74.24,73.96,74.09,5030.0,69.2684,69.3058,69.0444,69.1658,5030.0
2020-03-10 13:45:00,74.09,74.1,73.54,73.61,8043.0,69.1658,69.1751,68.6523,68.7177,8043.0
2020-03-10 13:50:00,73.61,73.65,73.03,73.07,27089.0,68.7177,68.755,68.1762,68.2135,27089.0
2020-03-10 13:55:00,73.07,73.08,72.76,72.83,22970.0,68.2135,68.2229,67.9242,67.9895,22970.0
2020-03-10 14:00:00,72.84,72.87,72.72,72.72,20982.0,67.9988,68.0268,67.8868,67.8868,20982.0
2020-03-10 14:05:00,72.71,72.71,72.22,72.7,37284.0,67.8775,67.8775,67.42,67.8681,37284.0
2020-03-10 14:10:00,72.75,72.96,72.7,72.92,19455.0,67.9148,68.1109,67.8681,68.0735,19455.0
2020-03-10 14:15:00,72.95,72.96,72.62,72.9,73853.0,68.1015,68.1109,67.7935,68.0548,73853.0
2020-03-10 14:20:00,72.9,73.02,72.66,72.82,71172.0,68.0548,68.1669,67.8308,67.9802,71172.0
2020-03-10 14:25:00,72.77,73.62,72.77,73.45,37658.0,67.9335,68.727,67.9335,68.5683,37658.0
2020-03-10 14:30:00,73.5,74.14,73.4,74.14,8816.0,68.615,69.2124,68.5216,69.2124,8816.0
2020-03-10 14:35:00,74.14,74.67,74.11,74.47,12935.0,69.2124,69.7072,69.1844,69.5205,12935.0
2020-03-10 14:40:00,74.55,75.19,74.54,75.13,19149.0,69.5952,70.1926,69.5858,70.1366,19149.0
2020-03-10 14:45:00,75.13,75.49,74.97,75.27,13913.0,70.1366,70.4727,69.9873,70.2673,13913.0
2020-03-10 14:50:00,75.3,75.34,74.76,74.98,25098.0,70.2953,70.3327,69.7912,69.9966,25098.0
2020-03-10 14:55:00,74.98,75.01,74.5,74.61,25419.0,69.9966,70.0246,69.5485,69.6512,25419.0
2020-03-10 15:00:00,74.75,75.19,74.73,75.19,13845.0,69.7819,70.1926,69.7632,70.1926,13845.0
2020-03-10 15:05:00,75.23,75.59,75.23,75.46,16563.0,70.23,70.5661,70.23,70.4447,16563.0
2020-03-10 15:10:00,75.43,75.44,74.4,74.92,96003.0,70.4167,70.426,69.4552,69.9406,96003.0
2020-03-10 15:15:00,74.92,75.58,74.88,75.46,14561.0,69.9406,70.5567,69.9033,70.4447,14561.0
2020-03-10 15:20:00,75.43,75.49,74.95,75.0,104004.0,70.4167,70.4727,69.9686,70.0153,104004.0
2020-03-10 15:25:00,75.0,75.25,74.96,75.12,126840.0,70.0153,70.2487,69.9779,70.1273,126840.0
2020-03-10 15:30:00,75.12,75.21,74.81,74.95,47078.0,70.1273,70.2113,69.8379,69.9686,47078.0
2020-03-10 15:35:00,74.93,75.19,74.87,74.92,51705.0,69.9499,70.1926,69.8939,69.9406,51705.0
2020-03-10 15:40:00,74.94,75.25,74.94,75.13,45617.0,69.9593,70.2487,69.9593,70.1366,45617.0
2020-03-10 15:45:00,75.14,75.25,75.04,75.15,59406.0,70.146,70.2487,70.0526,70.1553,59406.0
2020-03-10 15:50:00,75.13,75.32,74.89,75.14,96811.0,70.1366,70.314,69.9126,70.146,96811.0
2020-03-10 15:55:00,75.15,75.32,75.0,75.17,128443.0,70.1553,70.314,70.0153,70.174,128443.0
2020-03-11 09:30:00,73.38,73.38,72.46,72.96,48914.0,68.5029,68.5029,67.6441,68.1109,48914.0
2020-03-11 09:35:00,73.13,73.26,72.15,72.2,19685.0,68.2696,68.3909,67.3547,67.4014,19685.0
2020-03-11 09:40:00,72.22,72.83,72.22,72.5,9879.0,67.42,67.9895,67.42,67.6814,9879.0
2020-03-11 09:45:00,72.26,72.75,72.05,72.08,5541.0,67.4574,67.9148,67.2613,67.2893,5541.0
2020-03-11 09:50:00,72.0,72.43,71.8,72.23,13891.0,67.2147,67.6161,67.028,67.4294,13891.0
2020-03-11 09:55:00,72.19,72.38,71.94,72.2,11930.0,67.392,67.5694,67.1587,67.4014,11930.0
2020-03-11 10:00:00,72.13,72.5,71.75,72.0,45028.0,67.336,67.6814,66.9813,67.2147,45028.0
2020-03-11 10:05:00,72.01,72.1,71.59,71.78,18478.0,67.224,67.308,66.8319,67.0093,18478.0
2020-03-11 10:10:00,71.82,72.03,71.55,71.91,11231.0,67.0466,67.2427,66.7946,67.1306,11231.0
2020-03-11 10:15:00,71.8,71.82,71.6,71.69,13733.0,67.028,67.0466,66.8413,66.9253,13733.0
2020-03-11 10:20:00,71.76,71.81,71.11,71.29,14358.0,66.9906,67.0373,66.3838,66.5519,14358.0
2020-03-11 10:25:00,71.29,71.56,71.1,71.15,10931.0,66.5519,66.8039,66.3745,66.4212,10931.0
2020-03-11 10:30:00,71.11,71.35,71.0,71.35,11980.0,66.3838,66.6079,66.2811,66.6079,11980.0
2020-03-11 10:35:00,71.34,71.5,70.91,71.42,10760.0,66.5985,66.7479,66.1971,66.6732,10760.0
2020-03-11 10:40:00,71.4,71.67,71.15,71.18,29142.0,66.6545,66.9066,66.4212,66.4492,29142.0
2020-03-11 10:45:00,71.25,71.49,70.89,70.89,13198.0,66.5145,66.7386,66.1784,66.1784,13198.0
2020-03-11 10:50:00,70.92,71.19,70.6,70.67,12086.0,66.2064,66.4585,65.9077,65.9731,12086.0
2020-03-11 10:55:00,70.67,71.25,70.55,71.14,16141.0,65.9731,66.5145,65.861,66.4118,16141.0
2020-03-11 11:00:00,71.16,71.29,70.94,71.0,27466.0,66.4305,66.5519,66.2251,66.2811,27466.0
2020-03-11 11:05:00,71.02,71.28,70.85,71.24,15415.0,66.2998,66.5425,66.1411,66.5052,15415.0
2020-03-11 11:10:00,71.29,71.41,71.13,71.31,12732.0,66.5519,66.6639,66.4025,66.5705,12732.0
2020-03-11 11:15:00,71.3,71.31,70.52,70.61,11546.0,66.5612,66.5705,65.833,65.917,11546.0
2020-03-11 11:20:00,70.63,70.89,70.58,70.63,14667.0,65.9357,66.1784,65.889,65.9357,14667.0
2020-03-11 11:25:00,70.59,71.12,70.59,71.03,5850.0,65.8984,66.3932,65.8984,66.3091,5850.0
2020-03-11 11:30:00,71.07,71.36,70.9,71.23,12584.0,66.3465,66.6172,66.1878,66.4958,12584.0
2020-03-11 11:35:00,71.2,71.55,71.14,71.49,8838.0,66.4678,66.7946,66.4118,66.7386,8838.0
2020-03-11 11:40:00,71.47,71.5,71.09,71.13,12818.0,66.7199,66.7479,66.3651,66.4025,12818.0
2020-03-11 11:45:00,71.14,71.23,70.9,71.23,8274.0,66.4118,66.4958,66.1878,66.4958,8274.0
2020-03-11 11:50:00,71.21,71.35,70.97,71.13,10332.0,66.4772,66.6079,66.2531,66.4025,10332.0
2020-03-11 11:55:00,71.01,71.13,70.9,71.05,7121.0,66.2905,66.4025,66.1878,66.3278,7121.0
2020-03-11 12:00:00,71.11,71.24,70.82,71.22,7966.0,66.3838,66.5052,66.1131,66.4865,7966.0
2020-03-11 12:05:00,71.27,71.47,71.16,71.37,9073.0,66.5332,66.7199,66.4305,66.6265,9073.0
2020-03-11 12:10:00,71.41,71.68,71.39,71.67,7233.0,66.6639,66.9159,66.6452,66.9066,7233.0
2020-03-11 12:15:00,71.72,72.01,71.57,71.86,7317.0,66.9533,67.224,66.8132,67.084,7317.0
2020-03-11 12:20:00,71.86,72.0,71.57,71.57,18160.0,67.084,67.2147,66.8132,66.8132,18160.0
2020-03-11 12:25:00,71.63,71.63,71.3,71.42,12828.0,66.8693,66.8693,66.5612,66.6732,12828.0
2020-03-11 12:30:00,71.44,71.48,71.15,71.23,8195.0,66.6919,66.7292,66.4212,66.4958,8195.0
2020-03-11 12:35:00,71.2,71.27,70.93,71.01,10095.0,66.4678,66.5332,66.2158,66.2905,10095.0
2020-03-11 12:40:00,71.03,71.12,70.6,70.67,17727.0,66.3091,66.3932,65.9077,65.9731,17727.0
2020-03-11 12:45:00,70.66,70.91,70.52,70.8,29092.0,65.9637,66.1971,65.833,66.0944,29092.0
2020-03-11 12:50:00,70.84,71.32,70.83,71.16,17044.0,66.1318,66.5799,66.1224,66.4305,17044.0
2020-03-11 12:55:00,71.1,71.27,70.95,71.16,6988.0,66.3745,66.5332,66.2345,66.4305,6988.0
2020-03-11 13:00:00,71.15,71.15,70.68,70.73,7822.0,66.4212,66.4212,65.9824,66.0291,7822.0
2020-03-11 13:05:00,70.71,70.9,70.62,70.67,7174.0,66.0104,66.1878,65.9264,65.9731,7174.0
2020-03-11 13:10:00,70.64,70.78,70.58,70.64,8473.0,65.9451,66.0757,65.889,65.9451,8473.0
2020-03-11 13:15:00,70.71,70.9,70.53,70.53,16692.0,66.0104,66.1878,65.8424,65.8424,16692.0
2020-03-11 13:20:00,70.53,70.86,70.52,70.6,18772.0,65.8424,66.1504,65.833,65.9077,18772.0
2020-03-11 13:25:00,70.55,70.96,70.55,70.84,15480.0,65.861,66.2438,65.861,66.1318,15480.0
2020-03-11 13:30:00,70.89,70.96,70.64,70.68,12330.0,66.1784,66.2438,65.9451,65.9824,12330.0
2020-03-11 13:35:00,70.66,70.68,70.47,70.47,11117.0,65.9637,65.9824,65.7864,65.7864,11117.0
2020-03-11 13:40:00,70.43,70.5,70.28,70.4,10083.0,65.749,65.8144,65.609,65.721,10083.0
2020-03-11 13:45:00,70.34,70.62,70.24,70.55,16987.0,65.665,65.9264,65.5716,65.861,16987.0
2020-03-11 13:50:00,70.47,70.5,70.26,70.45,7589.0,65.7864,65.8144,65.5903,65.7677,7589.0
2020-03-11 13:55:00,70.48,70.79,70.43,70.61,13966.0,65.7957,66.0851,65.749,65.917,13966.0
2020-03-11 14:00:00,70.66,70.67,70.34,70.39,5624.0,65.9637,65.9731,65.665,65.7117,5624.0
2020-03-11 14:05:00,70.36,70.55,70.12,70.13,9314.0,65.6837,65.861,65.4596,65.469,9314.0
2020-03-11 14:10:00,70.12,70.17,69.97,70.01,12704.0,65.4596,65.5063,65.3196,65.3569,12704.0
2020-03-11 14:15:00,70.0,70.32,69.99,70.1,6086.0,65.3476,65.6463,65.3383,65.4409,6086.0
2020-03-11 14:20:00,70.13,70.14,69.97,70.0,9661.0,65.469,65.4783,65.3196,65.3476,9661.0
2020-03-11 14:25:00,69.93,70.18,69.92,70.13,15825.0,65.2822,65.5156,65.2729,65.469,15825.0
2020-03-11 14:30:00,70.16,70.53,70.11,70.36,6799.0,65.497,65.8424,65.4503,65.6837,6799.0
2020-03-11 14:35:00,70.43,70.59,70.25,70.54,21692.0,65.749,65.8984,65.581,65.8517,21692.0
2020-03-11 14:40:00,70.71,70.86,70.44,70.49,14395.0,66.0104,66.1504,65.7583,65.805,14395.0
2020-03-11 14:45:00,70.51,70.75,70.45,70.48,16896.0,65.8237,66.0477,65.7677,65.7957,16896.0
2020-03-11 14:50:00,70.47,70.68,70.32,70.46,13184.0,65.7864,65.9824,65.6463,65.777,13184.0
2020-03-11 14:55:00,70.43,70.6,70.34,70.34,14797.0,65.749,65.9077,65.665,65.665,14797.0
2020-03-11 15:00:00,70.41,70.5,69.9,69.94,24009.0,65.7303,65.8144,65.2542,65.2916,24009.0
2020-03-11 15:05:00,69.92,69.96,69.53,69.53,20645.0,65.2729,65.3102,64.9088,64.9088,20645.0
2020-03-11 15:10:00,69.58,69.81,69.31,69.36,16392.0,64.9555,65.1702,64.7035,64.7501,16392.0
2020-03-11 15:15:00,69.38,69.53,69.33,69.5,31955.0,64.7688,64.9088,64.7221,64.8808,31955.0
2020-03-11 15:20:00,69.49,69.49,69.06,69.14,29741.0,64.8715,64.8715,64.4701,64.5447,29741.0
2020-03-11 15:25:00,69.15,69.54,69.13,69.51,24134.0,64.5541,64.9182,64.5354,64.8902,24134.0
2020-03-11 15:30:00,69.45,70.21,69.38,70.13,28638.0,64.8341,65.5436,64.7688,65.469,28638.0
2020-03-11 15:35:00,70.13,70.42,69.93,70.25,34162.0,65.469,65.7397,65.2822,65.581,34162.0
2020-03-11 15:40:00,70.26,70.54,70.19,70.29,35708.0,65.5903,65.8517,65.525,65.6183,35708.0
2020-03-11 15:45:00,70.29,70.55,70.02,70.27,54000.0,65.6183,65.861,65.3663,65.5996,54000.0
2020-03-11 15:50:00,70.25,70.25,69.4,70.0,112619.0,65.581,65.581,64.7875,65.3476,112619.0
2020-03-11 15:55:00,70.09,70.43,70.0,70.06,106851.0,65.4316,65.749,65.3476,65.4036,106851.0
2020-03-12 09:30:00,63.97,64.18,63.19,63.54,5300.0,60.0732,60.2704,59.3407,59.6694,5300.0
2020-03-12 09:35:00,63.24,63.24,63.01,63.01,1400.0,59.3877,59.3877,59.1717,59.1717,1400.0
2020-03-12 09:40:00,63.01,63.01,63.01,63.01,0.0,59.1717,59.1717,59.1717,59.1717,0.0
2020-03-12 09:45:00,63.01,63.01,63.01,63.01,0.0,59.1717,59.1717,59.1717,59.1717,0.0
2020-03-12 09:50:00,63.01,63.01,63.01,63.01,0.0,59.1717,59.1717,59.1717,59.1717,0.0
2020-03-12 09:55:00,63.01,63.01,63.01,63.01,0.0,59.1717,59.1717,59.1717,59.1717,0.0
2020-03-12 10:00:00,60.66,63.69,60.56,63.63,116016.0,56.9649,59.8103,56.8709,59.7539,116016.0
2020-03-12 10:05:00,63.69,64.0,63.06,63.29,51060.0,59.8103,60.1014,59.2187,59.4346,51060.0
2020-03-12 10:10:00,63.29,63.8,62.87,63.79,35576.0,59.4346,59.9136,59.0402,59.9042,35576.0
2020-03-12 10:15:00,63.95,63.95,63.37,63.58,39622.0,60.0544,60.0544,59.5098,59.707,39622.0
2020-03-12 10:20:00,63.66,64.18,63.52,64.02,118198.0,59.7821,60.2704,59.6506,60.1202,118198.0
2020-03-12 10:25:00,64.05,64.28,63.89,64.0,37748.0,60.1484,60.3643,59.9981,60.1014,37748.0
2020-03-12 10:30:00,63.99,64.92,63.88,64.9,27564.0,60.092,60.9654,59.9887,60.9466,27564.0
2020-03-12 10:35:00,64.91,65.5,64.85,64.89,30385.0,60.956,61.51,60.8996,60.9372,30385.0
2020-03-12 10:40:00,64.95,65.11,64.05,64.25,16983.0,60.9935,61.1438,60.1484,60.3362,16983.0
2020-03-12 10:45:00,64.26,64.5,64.26,64.41,11761.0,60.3456,60.5709,60.3456,60.4864,11761.0
2020-03-12 10:50:00,64.39,65.04,64.2,65.01,17306.0,60.4676,61.078,60.2892,61.0499,17306.0
2020-03-12 10:55:00,65.01,65.25,64.78,64.79,94431.0,61.0499,61.2753,60.8339,60.8433,94431.0
2020-03-12 11:00:00,64.76,64.78,64.17,64.23,62987.0,60.8151,60.8339,60.261,60.3174,62987.0
2020-03-12 11:05:00,64.23,64.24,63.81,63.97,52209.0,60.3174,60.3268,59.923,60.0732,52209.0
2020-03-12 11:10:00,63.97,64.16,63.81,63.97,34314.0,60.0732,60.2517,59.923,60.0732,34314.0
2020-03-12 11:15:00,63.98,64.25,63.47,63.56,47420.0,60.0826,60.3362,59.6037,59.6882,47420.0
2020-03-12 11:20:00,63.42,63.97,63.41,63.89,54411.0,59.5567,60.0732,59.5473,59.9981,54411.0
2020-03-12 11:25:00,63.89,64.3,63.88,64.28,40082.0,59.9981,60.3831,59.9887,60.3643,40082.0
2020-03-12 11:30:00,64.33,64.7,64.26,64.42,25866.0,60.4113,60.7588,60.3456,60.4958,25866.0
2020-03-12 11:35:00,64.39,64.56,64.11,64.22,25537.0,60.4676,60.6273,60.2047,60.308,25537.0
2020-03-12 11:40:00,64.25,64.29,64.03,64.14,21217.0,60.3362,60.3737,60.1296,60.2329,21217.0
2020-03-12 11:45:00,64.16,64.22,63.53,63.53,29793.0,60.2517,60.308,59.66,59.66,29793.0
2020-03-12 11:50:00,63.54,63.57,63.06,63.54,33811.0,59.6694,59.6976,59.2187,59.6694,33811.0
2020-03-12 11:55:00,63.59,63.6,63.43,63.56,36866.0,59.7164,59.7258,59.5661,59.6882,36866.0
2020-03-12 12:00:00,63.53,63.77,63.41,63.56,35120.0,59.66,59.8854,59.5473,59.6882,35120.0
2020-03-12 12:05:00,63.55,63.77,63.51,63.51,16611.0,59.6788,59.8854,59.6412,59.6412,16611.0
2020-03-12 12:10:00,63.5,63.5,63.04,63.28,19698.0,59.6319,59.6319,59.1999,59.4253,19698.0
2020-03-12 12:15:00,63.23,63.68,63.22,63.58,23340.0,59.3783,59.8009,59.3689,59.707,23340.0
2020-03-12 12:20:00,63.55,64.09,63.52,64.04,21997.0,59.6788,60.1859,59.6506,60.139,21997.0
2020-03-12 12:25:00,64.0,64.35,64.0,64.29,11318.0,60.1014,60.4301,60.1014,60.3737,11318.0
2020-03-12 12:30:00,64.25,64.25,64.04,64.06,10301.0,60.3362,60.3362,60.139,60.1577,10301.0
2020-03-12 12:35:00,63.98,64.27,63.89,64.12,11475.0,60.0826,60.355,59.9981,60.2141,11475.0
2020-03-12 12:40:00,64.13,64.13,63.63,63.75,6804.0,60.2235,60.2235,59.7539,59.8666,6804.0
2020-03-12 12:45:00,63.77,64.2,63.77,64.08,29651.0,59.8854,60.2892,59.8854,60.1765,29651.0
2020-03-12 12:50:00,64.06,65.61,64.01,65.14,18343.0,60.1577,61.6133,60.1108,61.172,18343.0
2020-03-12 12:55:00,65.04,66.77,64.91,66.77,11250.0,61.078,62.7027,60.956,62.7027,11250.0
2020-03-12 13:00:00,66.63,67.89,66.37,67.62,21451.0,62.5712,63.7544,62.327,63.5009,21451.0
2020-03-12 13:05:00,67.78,68.56,67.78,68.34,19458.0,63.6511,64.3836,63.6511,64.177,19458.0
2020-03-12 13:10:00,68.45,68.53,67.43,67.51,29645.0,64.2803,64.3555,63.3225,63.3976,29645.0
2020-03-12 13:15:00,67.48,67.68,66.78,66.88,11459.0,63.3694,63.5572,62.7121,62.806,11459.0
2020-03-12 13:20:00,66.87,67.0,66.64,66.82,25519.0,62.7966,62.9187,62.5806,62.7496,25519.0
2020-03-12 13:25:00,66.77,66.83,66.28,66.75,8867.0,62.7027,62.759,62.2425,62.6839,8867.0
2020-03-12 13:30:00,66.82,66.82,66.52,66.55,14687.0,62.7496,62.7496,62.4679,62.4961,14687.0
2020-03-12 13:35:00,66.54,66.55,65.27,65.33,17316.0,62.4867,62.4961,61.294,61.3504,17316.0
2020-03-12 13:40:00,65.24,65.3,64.75,64.75,14003.0,61.2659,61.3222,60.8057,60.8057,14003.0
2020-03-12 13:45:00,64.76,65.18,64.67,64.99,18510.0,60.8151,61.2095,60.7306,61.0311,18510.0
2020-03-12 13:50:00,65.0,65.26,64.65,64.7,10581.0,61.0405,61.2846,60.7118,60.7588,10581.0
2020-03-12 13:55:00,64.72,64.83,64.4,64.83,13619.0,60.7775,60.8808,60.477,60.8808,13619.0
2020-03-12 14:00:00,64.86,65.03,64.49,64.89,15073.0,60.909,61.0687,60.5615,60.9372,15073.0
2020-03-12 14:05:00,64.89,65.04,64.63,64.86,24562.0,60.9372,61.078,60.693,60.909,24562.0
2020-03-12 14:10:00,65.03,65.05,64.88,64.97,9847.0,61.0687,61.0874,60.9278,61.0123,9847.0
2020-03-12 14:15:00,65.05,65.16,64.9,64.95,6600.0,61.0874,61.1907,60.9466,60.9935,6600.0
2020-03-12 14:20:00,64.99,64.99,64.66,64.7,3915.0,61.0311,61.0311,60.7212,60.7588,3915.0
2020-03-12 14:25:00,64.7,64.99,64.55,64.79,10468.0,60.7588,61.0311,60.6179,60.8433,10468.0
2020-03-12 14:30:00,64.76,64.76,64.51,64.55,9322.0,60.8151,60.8151,60.5803,60.6179,9322.0
2020-03-12 14:35:00,64.56,64.72,64.51,64.59,13300.0,60.6273,60.7775,60.5803,60.6555,13300.0
2020-03-12 14:40:00,64.67,64.81,64.61,64.76,7850.0,60.7306,60.8621,60.6742,60.8151,7850.0
2020-03-12 14:45:00,64.76,65.38,64.76,65.38,22145.0,60.8151,61.3973,60.8151,61.3973,22145.0
2020-03-12 14:50:00,65.43,65.67,65.41,65.41,31188.0,61.4443,61.6697,61.4255,61.4255,31188.0
2020-03-12 14:55:00,65.41,65.51,64.99,64.99,12296.0,61.4255,61.5194,61.0311,61.0311,12296.0
2020-03-12 15:00:00,65.02,65.15,64.85,65.11,24722.0,61.0593,61.1813,60.8996,61.1438,24722.0
2020-03-12 15:05:00,65.11,65.66,65.03,65.62,31276.0,61.1438,61.6603,61.0687,61.6227,31276.0
2020-03-12 15:10:00,65.62,66.12,65.59,65.78,29054.0,61.6227,62.0923,61.5945,61.773,29054.0
2020-03-12 15:15:00,65.74,65.75,65.49,65.71,13896.0,61.7354,61.7448,61.5006,61.7072,13896.0
2020-03-12 15:20:00,65.72,65.9,65.6,65.69,18771.0,61.7166,61.8857,61.6039,61.6885,18771.0
2020-03-12 15:25:00,65.71,65.85,65.59,65.6,19928.0,61.7072,61.8387,61.5945,61.6039,19928.0
2020-03-12 15:30:00,65.58,65.91,65.58,65.83,30218.0,61.5852,61.895,61.5852,61.8199,30218.0
2020-03-12 15:35:00,65.95,66.0,65.86,65.98,30162.0,61.9326,61.9796,61.8481,61.9608,30162.0
2020-03-12 15:40:00,65.98,66.0,65.54,65.56,59603.0,61.9608,61.9796,61.5476,61.5664,59603.0
2020-03-12 15:45:00,65.58,65.97,65.57,65.93,38432.0,61.5852,61.9514,61.5758,61.9138,38432.0
2020-03-12 15:50:00,65.96,66.27,65.96,66.05,86712.0,61.942,62.2331,61.942,62.0265,86712.0
2020-03-12 15:55:00,66.08,66.08,64.78,64.78,70850.0,62.0547,62.0547,60.8339,60.8339,70850.0
2020-03-13 09:30:00,69.46,69.78,68.32,68.32,58532.0,65.2288,65.5293,64.1582,64.1582,58532.0
2020-03-13 09:35:00,68.38,68.38,66.7,66.87,27307.0,64.2146,64.2146,62.6369,62.7966,27307.0
2020-03-13 09:40:00,66.63,66.88,66.48,66.88,17862.0,62.5712,62.806,62.4303,62.806,17862.0
2020-03-13 09:45:00,66.84,67.66,66.84,67.45,20444.0,62.7684,63.5384,62.7684,63.3412,20444.0
2020-03-13 09:50:00,67.34,67.43,66.61,66.69,16584.0,63.2379,63.3225,62.5524,62.6275,16584.0
2020-03-13 09:55:00,66.73,66.82,66.07,66.09,19134.0,62.6651,62.7496,62.0453,62.0641,19134.0
2020-03-13 10:00:00,66.11,66.57,66.0,66.35,43966.0,62.0829,62.5148,61.9796,62.3082,43966.0
2020-03-13 10:05:00,66.39,66.39,66.08,66.15,20038.0,62.3458,62.3458,62.0547,62.1204,20038.0
2020-03-13 10:10:00,66.19,66.19,65.72,65.92,14182.0,62.158,62.158,61.7166,61.9044,14182.0
2020-03-13 10:15:00,65.86,66.79,65.77,66.7,26402.0,61.8481,62.7214,61.7636,62.6369,26402.0
2020-03-13 10:20:00,66.69,67.25,66.65,67.18,21724.0,62.6275,63.1534,62.59,63.0877,21724.0
2020-03-13 10:25:00,67.05,67.13,66.6,66.61,8308.0,62.9656,63.0407,62.543,62.5524,8308.0
2020-03-13 10:30:00,66.67,66.74,66.25,66.35,9148.0,62.6088,62.6745,62.2143,62.3082,9148.0
2020-03-13 10:35:00,66.2,66.2,65.77,65.84,8490.0,62.1674,62.1674,61.7636,61.8293,8490.0
2020-03-13 10:40:00,65.88,66.14,65.81,65.98,13946.0,61.8669,62.111,61.8011,61.9608,13946.0
2020-03-13 10:45:00,65.99,66.04,65.76,65.8,9461.0,61.9702,62.0171,61.7542,61.7917,9461.0
2020-03-13 10:50:00,65.81,65.86,65.31,65.31,8420.0,61.8011,61.8481,61.3316,61.3316,8420.0
2020-03-13 10:55:00,65.28,65.35,64.91,64.95,13344.0,61.3034,61.3692,60.956,60.9935,13344.0
2020-03-13 11:00:00,64.92,65.43,64.91,65.38,26784.0,60.9654,61.4443,60.956,61.3973,26784.0
2020-03-13 11:05:00,65.35,65.39,65.11,65.17,6759.0,61.3692,61.4067,61.1438,61.2001,6759.0
2020-03-13 11:10:00,65.1,65.27,64.79,65.04,14301.0,61.1344,61.294,60.8433,61.078,14301.0
2020-03-13 11:15:00,65.04,65.16,64.71,64.9,9253.0,61.078,61.1907,60.7681,60.9466,9253.0
2020-03-13 11:20:00,64.9,65.05,64.65,64.7,8741.0,60.9466,61.0874,60.7118,60.7588,8741.0
2020-03-13 11:25:00,64.57,64.73,63.92,63.92,10288.0,60.6367,60.7869,60.0263,60.0263,10288.0
2020-03-13 11:30:00,63.97,64.06,63.31,63.32,11565.0,60.0732,60.1577,59.4534,59.4628,11565.0
2020-03-13 11:35:00,63.29,63.49,63.01,63.01,19085.0,59.4346,59.6225,59.1717,59.1717,19085.0
2020-03-13 11:40:00,63.01,63.01,62.43,62.57,29489.0,59.1717,59.1717,58.627,58.7585,29489.0
2020-03-13 11:45:00,62.59,62.63,62.17,62.17,8736.0,58.7773,58.8149,58.3829,58.3829,8736.0
2020-03-13 11:50:00,62.17,62.72,62.12,62.66,16130.0,58.3829,58.8994,58.3359,58.843,16130.0
2020-03-13 11:55:00,62.74,63.01,62.6,62.69,17147.0,58.9182,59.1717,58.7867,58.8712,17147.0
2020-03-13 12:00:00,62.82,62.87,62.53,62.7,8255.0,58.9933,59.0402,58.7209,58.8806,8255.0
2020-03-13 12:05:00,62.7,63.0,62.59,62.92,24750.0,58.8806,59.1623,58.7773,59.0872,24750.0
2020-03-13 12:10:00,62.91,63.43,62.91,63.43,21949.0,59.0778,59.5661,59.0778,59.5661,21949.0
2020-03-13 12:15:00,63.41,63.45,63.1,63.35,34843.0,59.5473,59.5849,59.2562,59.491,34843.0
2020-03-13 12:20:00,63.36,63.47,63.1,63.14,45919.0,59.5004,59.6037,59.2562,59.2938,45919.0
2020-03-13 12:25:00,63.14,63.26,63.05,63.22,18452.0,59.2938,59.4065,59.2093,59.3689,18452.0
2020-03-13 12:30:00,63.22,64.16,63.2,64.06,9306.0,59.3689,60.2517,59.3501,60.1577,9306.0
2020-03-13 12:35:00,64.04,64.1,63.85,64.03,10997.0,60.139,60.1953,59.9605,60.1296,10997.0
2020-03-13 12:40:00,64.05,64.45,64.05,64.39,14917.0,60.1484,60.524,60.1484,60.4676,14917.0
2020-03-13 12:45:00,64.41,64.66,64.27,64.53,12789.0,60.4864,60.7212,60.355,60.5991,12789.0
2020-03-13 12:50:00,64.58,64.66,64.38,64.42,8170.0,60.6461,60.7212,60.4583,60.4958,8170.0
2020-03-13 12:55:00,64.45,64.45,64.2,64.22,9724.0,60.524,60.524,60.2892,60.308,9724.0
2020-03-13 13:00:00,64.16,64.4,63.96,63.97,26822.0,60.2517,60.477,60.0638,60.0732,26822.0
2020-03-13 13:05:00,64.0,64.0,63.81,63.95,7833.0,60.1014,60.1014,59.923,60.0544,7833.0
2020-03-13 13:10:00,63.9,64.24,63.85,64.06,13457.0,60.0075,60.3268,59.9605,60.1577,13457.0
2020-03-13 13:15:00,64.19,64.44,64.12,64.36,14076.0,60.2798,60.5146,60.2141,60.4395,14076.0
2020-03-13 13:20:00,64.38,64.72,64.3,64.72,11300.0,60.4583,60.7775,60.3831,60.7775,11300.0
2020-03-13 13:25:00,64.7,64.98,64.69,64.87,13989.0,60.7588,61.0217,60.7494,60.9184,13989.0
2020-03-13 13:30:00,64.96,65.23,64.96,65.02,10960.0,61.0029,61.2565,61.0029,61.0593,10960.0
2020-03-13 13:35:00,64.99,65.1,64.64,64.8,9311.0,61.0311,61.1344,60.7024,60.8527,9311.0
2020-03-13 13:40:00,64.8,65.41,64.8,65.21,10906.0,60.8527,61.4255,60.8527,61.2377,10906.0
2020-03-13 13:45:00,65.17,65.53,65.11,65.53,8846.0,61.2001,61.5382,61.1438,61.5382,8846.0
2020-03-13 13:50:00,65.59,65.69,65.29,65.69,11210.0,61.5945,61.6885,61.3128,61.6885,11210.0
2020-03-13 13:55:00,65.66,65.72,65.32,65.34,16745.0,61.6603,61.7166,61.341,61.3598,16745.0
2020-03-13 14:00:00,65.32,65.32,64.75,64.88,8713.0,61.341,61.341,60.8057,60.9278,8713.0
2020-03-13 14:05:00,64.85,64.89,64.06,64.21,14262.0,60.8996,60.9372,60.1577,60.2986,14262.0
2020-03-13 14:10:00,64.24,64.5,64.17,64.27,18574.0,60.3268,60.5709,60.261,60.355,18574.0
2020-03-13 14:15:00,64.23,64.44,64.17,64.26,10548.0,60.3174,60.5146,60.261,60.3456,10548.0
2020-03-13 14:20:00,64.26,64.32,64.16,64.23,5951.0,60.3456,60.4019,60.2517,60.3174,5951.0
2020-03-13 14:25:00,64.22,64.27,63.89,63.92,22888.0,60.308,60.355,59.9981,60.0263,22888.0
2020-03-13 14:30:00,63.92,63.98,63.71,63.9,11629.0,60.0263,60.0826,59.8291,60.0075,11629.0
2020-03-13 14:35:00,63.95,64.1,63.6,63.66,11361.0,60.0544,60.1953,59.7258,59.7821,11361.0
2020-03-13 14:40:00,63.66,64.5,63.56,64.42,16568.0,59.7821,60.5709,59.6882,60.4958,16568.0
2020-03-13 14:45:00,64.43,64.43,64.04,64.05,21043.0,60.5052,60.5052,60.139,60.1484,21043.0
2020-03-13 14:50:00,64.05,64.25,64.0,64.14,12138.0,60.1484,60.3362,60.1014,60.2329,12138.0
2020-03-13 14:55:00,64.17,64.49,64.1,64.38,8399.0,60.261,60.5615,60.1953,60.4583,8399.0
2020-03-13 15:00:00,64.42,64.98,64.23,64.33,18544.0,60.4958,61.0217,60.3174,60.4113,18544.0
2020-03-13 15:05:00,64.33,64.52,64.01,64.07,28454.0,60.4113,60.5897,60.1108,60.1671,28454.0
2020-03-13 15:10:00,64.05,64.14,63.4,63.69,40068.0,60.1484,60.2329,59.5379,59.8103,40068.0
2020-03-13 15:15:00,63.74,64.02,63.73,63.77,24044.0,59.8572,60.1202,59.8478,59.8854,24044.0
2020-03-13 15:20:00,63.82,63.98,63.63,63.82,17979.0,59.9324,60.0826,59.7539,59.9324,17979.0
2020-03-13 15:25:00,63.86,64.04,63.76,64.01,18606.0,59.9699,60.139,59.876,60.1108,18606.0
2020-03-13 15:30:00,64.01,64.09,63.53,63.85,41544.0,60.1108,60.1859,59.66,59.9605,41544.0
2020-03-13 15:35:00,63.85,64.57,63.75,64.51,40103.0,59.9605,60.6367,59.8666,60.5803,40103.0
2020-03-13 15:40:00,64.6,65.24,64.36,65.0,36821.0,60.6648,61.2659,60.4395,61.0405,36821.0
2020-03-13 15:45:00,65.01,65.9,64.96,65.57,41235.0,61.0499,61.8857,61.0029,61.5758,41235.0
2020-03-13 15:50:00,65.59,67.25,65.59,67.25,59014.0,61.5945,63.1534,61.5945,63.1534,59014.0
2020-03-13 15:55:00,67.14,68.04,66.65,68.02,114770.0,63.0501,63.8953,62.59,63.8765,114770.0
2020-03-16 09:30:00,61.0,61.0,61.0,61.0,0.0,57.2841,57.2841,57.2841,57.2841,0.0
2020-03-16 09:35:00,61.0,61.0,61.0,61.0,0.0,57.2841,57.2841,57.2841,57.2841,0.0
2020-03-16 09:40:00,61.0,61.0,61.0,61.0,0.0,57.2841,57.2841,57.2841,57.2841,0.0
2020-03-16 09:45:00,61.0,61.0,61.0,61.0,0.0,57.2841,57.2841,57.2841,57.2841,0.0
2020-03-16 09:50:00,61.34,61.34,60.9,60.94,33386.0,57.6034,57.6034,57.1902,57.2278,33386.0
2020-03-16 09:55:00,60.9,61.34,60.05,61.05,41405.0,57.1902,57.6034,56.392,57.3311,41405.0
2020-03-16 10:00:00,61.21,61.5,60.77,60.79,48490.0,57.4814,57.7537,57.0682,57.0869,48490.0
2020-03-16 10:05:00,60.78,61.63,60.73,61.51,23457.0,57.0775,57.8758,57.0306,57.7631,23457.0
2020-03-16 10:10:00,61.59,61.95,61.59,61.82,14469.0,57.8382,58.1763,57.8382,58.0542,14469.0
2020-03-16 10:15:00,61.87,62.54,61.78,62.54,27885.0,58.1011,58.7303,58.0166,58.7303,27885.0
2020-03-16 10:20:00,62.62,62.69,62.18,62.29,18648.0,58.8055,58.8712,58.3923,58.4956,18648.0
2020-03-16 10:25:00,62.24,62.48,62.07,62.36,54060.0,58.4486,58.674,58.289,58.5613,54060.0
2020-03-16 10:30:00,62.37,62.91,62.28,62.42,34006.0,58.5707,59.0778,58.4862,58.6176,34006.0
2020-03-16 10:35:00,62.43,62.64,61.92,62.54,16761.0,58.627,58.8242,58.1481,58.7303,16761.0
2020-03-16 10:40:00,62.54,62.95,62.54,62.81,8155.0,58.7303,59.1154,58.7303,58.9839,8155.0
2020-03-16 10:45:00,62.85,63.03,62.67,62.67,9918.0,59.0215,59.1905,58.8524,58.8524,9918.0
2020-03-16 10:50:00,62.58,62.68,62.07,62.27,18860.0,58.7679,58.8618,58.289,58.4768,18860.0
2020-03-16 10:55:00,62.18,62.25,61.61,61.85,27887.0,58.3923,58.458,57.857,58.0824,27887.0
2020-03-16 11:00:00,61.75,61.82,61.32,61.66,30172.0,57.9885,58.0542,57.5847,57.9039,30172.0
2020-03-16 11:05:00,61.65,62.17,61.56,62.17,19429.0,57.8945,58.3829,57.81,58.3829,19429.0
2020-03-16 11:10:00,62.17,62.42,61.94,62.27,10904.0,58.3829,58.6176,58.1669,58.4768,10904.0
2020-03-16 11:15:00,62.3,62.68,62.3,62.68,16482.0,58.505,58.8618,58.505,58.8618,16482.0
2020-03-16 11:20:00,62.72,62.96,62.6,62.94,9134.0,58.8994,59.1248,58.7867,59.106,9134.0
2020-03-16 11:25:00,62.86,62.86,62.07,62.29,7621.0,59.0308,59.0308,58.289,58.4956,7621.0
2020-03-16 11:30:00,62.3,62.73,62.11,62.12,18713.0,58.505,58.9088,58.3265,58.3359,18713.0
2020-03-16 11:35:00,62.04,62.43,62.04,62.43,7044.0,58.2608,58.627,58.2608,58.627,7044.0
2020-03-16 11:40:00,62.37,62.39,61.66,61.7,8635.0,58.5707,58.5895,57.9039,57.9415,8635.0
2020-03-16 11:45:00,61.66,61.72,61.37,61.53,11404.0,57.9039,57.9603,57.6316,57.7819,11404.0
2020-03-16 11:50:00,61.63,61.9,61.61,61.79,6174.0,57.8758,58.1293,57.857,58.026,6174.0
2020-03-16 11:55:00,61.85,62.33,61.83,62.33,9972.0,58.0824,58.5331,58.0636,58.5331,9972.0
2020-03-16 12:00:00,62.36,62.51,62.1,62.51,7631.0,58.5613,58.7022,58.3171,58.7022,7631.0
2020-03-16 12:05:00,62.57,62.58,62.07,62.16,7834.0,58.7585,58.7679,58.289,58.3735,7834.0
2020-03-16 12:10:00,62.14,62.14,61.76,61.82,9752.0,58.3547,58.3547,57.9978,58.0542,9752.0
2020-03-16 12:15:00,61.76,61.88,61.32,61.33,13596.0,57.9978,58.1105,57.5847,57.594,13596.0
2020-03-16 12:20:00,61.3,61.37,61.15,61.37,10539.0,57.5659,57.6316,57.425,57.6316,10539.0
2020-03-16 12:25:00,61.33,61.76,61.26,61.4,11998.0,57.594,57.9978,57.5283,57.6598,11998.0
2020-03-16 12:30:00,61.36,61.63,61.25,61.4,8815.0,57.6222,57.8758,57.5189,57.6598,8815.0
2020-03-16 12:35:00,61.43,61.76,61.35,61.48,6446.0,57.688,57.9978,57.6128,57.7349,6446.0
2020-03-16 12:40:00,61.48,61.76,61.44,61.6,8904.0,57.7349,57.9978,57.6973,57.8476,8904.0
2020-03-16 12:45:00,61.59,61.66,60.97,61.06,145523.0,57.8382,57.9039,57.256,57.3405,145523.0
2020-03-16 12:50:00,61.06,61.11,60.9,60.9,18869.0,57.3405,57.3874,57.1902,57.1902,18869.0
2020-03-16 12:55:00,60.98,61.37,60.84,61.33,77813.0,57.2654,57.6316,57.1339,57.594,77813.0
2020-03-16 13:00:00,61.29,61.52,61.23,61.51,5767.0,57.5565,57.7725,57.5001,57.7631,5767.0
2020-03-16 13:05:00,61.51,61.51,61.12,61.12,25889.0,57.7631,57.7631,57.3968,57.3968,25889.0
2020-03-16 13:10:00,61.16,61.82,61.11,61.52,14578.0,57.4344,58.0542,57.3874,57.7725,14578.0
2020-03-16 13:15:00,61.52,61.52,61.21,61.21,6769.0,57.7725,57.7725,57.4814,57.4814,6769.0
2020-03-16 13:20:00,61.21,61.45,61.1,61.45,6323.0,57.4814,57.7067,57.3781,57.7067,6323.0
2020-03-16 13:25:00,61.42,61.57,61.29,61.38,10838.0,57.6786,57.8194,57.5565,57.641,10838.0
2020-03-16 13:30:00,61.3,61.39,60.94,61.3,28162.0,57.5659,57.6504,57.2278,57.5659,28162.0
2020-03-16 13:35:00,61.3,61.5,60.8,61.35,17877.0,57.5659,57.7537,57.0963,57.6128,17877.0
2020-03-16 13:40:00,61.36,61.4,61.14,61.28,9124.0,57.6222,57.6598,57.4156,57.5471,9124.0
2020-03-16 13:45:00,61.35,61.68,61.34,61.43,18130.0,57.6128,57.9227,57.6034,57.688,18130.0
2020-03-16 13:50:00,61.54,61.56,61.34,61.46,13933.0,57.7913,57.81,57.6034,57.7161,13933.0
2020-03-16 13:55:00,61.45,61.64,61.41,61.42,23935.0,57.7067,57.8852,57.6692,57.6786,23935.0
2020-03-16 14:00:00,61.4,61.4,61.03,61.06,7408.0,57.6598,57.6598,57.3123,57.3405,7408.0
2020-03-16 14:05:00,61.15,61.31,61.01,61.15,23673.0,57.425,57.5753,57.2935,57.425,23673.0
2020-03-16 14:10:00,61.17,61.24,60.89,60.96,56245.0,57.4438,57.5095,57.1808,57.2466,56245.0
2020-03-16 14:15:00,61.05,61.06,60.1,60.2,51425.0,57.3311,57.3405,56.439,56.5329,51425.0
2020-03-16 14:20:00,60.21,60.34,59.76,59.76,17992.0,56.5423,56.6643,56.1197,56.1197,17992.0
2020-03-16 14:25:00,59.71,60.04,59.64,60.0,17778.0,56.0727,56.3826,56.007,56.3451,17778.0
2020-03-16 14:30:00,60.07,60.8,59.96,60.79,13385.0,56.4108,57.0963,56.3075,57.0869,13385.0
2020-03-16 14:35:00,60.73,60.8,60.34,60.41,24357.0,57.0306,57.0963,56.6643,56.7301,24357.0
2020-03-16 14:40:00,60.41,60.41,59.93,60.0,11596.0,56.7301,56.7301,56.2793,56.3451,11596.0
2020-03-16 14:45:00,60.1,60.33,59.84,59.85,9071.0,56.439,56.655,56.1948,56.2042,9071.0
2020-03-16 14:50:00,59.97,60.33,59.79,60.21,9768.0,56.3169,56.655,56.1479,56.5423,9768.0
2020-03-16 14:55:00,60.19,60.55,60.04,60.4,16161.0,56.5235,56.8616,56.3826,56.7207,16161.0
2020-03-16 15:00:00,60.44,60.8,60.18,60.2,25774.0,56.7583,57.0963,56.5141,56.5329,25774.0
2020-03-16 15:05:00,60.2,60.3,59.41,59.77,26572.0,56.5329,56.6268,55.791,56.1291,26572.0
2020-03-16 15:10:00,59.77,60.03,59.5,59.54,14417.0,56.1291,56.3732,55.8755,55.9131,14417.0
2020-03-16 15:15:00,59.61,59.98,59.56,59.73,26402.0,55.9788,56.3263,55.9319,56.0915,26402.0
2020-03-16 15:20:00,59.77,59.87,59.5,59.87,15341.0,56.1291,56.223,55.8755,56.223,15341.0
2020-03-16 15:25:00,59.77,59.9,59.55,59.55,26400.0,56.1291,56.2512,55.9225,55.9225,26400.0
2020-03-16 15:30:00,59.51,59.58,59.17,59.32,30351.0,55.8849,55.9506,55.5656,55.7065,30351.0
2020-03-16 15:35:00,59.38,59.81,59.23,59.78,32004.0,55.7628,56.1666,55.622,56.1385,32004.0
2020-03-16 15:40:00,59.81,60.53,59.47,60.53,45062.0,56.1666,56.8428,55.8473,56.8428,45062.0
2020-03-16 15:45:00,60.43,60.65,60.06,60.07,41054.0,56.7489,56.9555,56.4014,56.4108,41054.0
2020-03-16 15:50:00,60.02,60.02,59.5,59.61,59653.0,56.3638,56.3638,55.8755,55.9788,59653.0
2020-03-16 15:55:00,59.6,59.61,58.94,58.94,104114.0,55.9694,55.9788,55.3496,55.3496,104114.0
2020-03-17 09:30:00,60.29,60.7,59.66,59.66,42519.0,56.6174,57.0024,56.0258,56.0258,42519.0
2020-03-17 09:35:00,59.68,59.7,58.53,58.57,18363.0,56.0446,56.0633,54.9646,55.0022,18363.0
2020-03-17 09:40:00,58.54,58.89,58.32,58.36,26342.0,54.974,55.3027,54.7674,54.805,26342.0
2020-03-17 09:45:00,58.41,59.59,58.4,58.44,48861.0,54.8519,55.96,54.8425,54.8801,48861.0
2020-03-17 09:50:00,58.49,58.68,57.99,57.99,26640.0,54.927,55.1055,54.4575,54.4575,26640.0
2020-03-17 09:55:00,57.98,58.49,57.63,57.63,23109.0,54.4481,54.927,54.1194,54.1194,23109.0
2020-03-17 10:00:00,57.66,58.83,57.31,58.83,44388.0,54.1476,55.2463,53.8189,55.2463,44388.0
2020-03-17 10:05:00,58.94,59.42,58.81,58.98,93247.0,55.3496,55.8004,55.2276,55.3872,93247.0
2020-03-17 10:10:00,59.0,59.53,58.99,59.22,33611.0,55.406,55.9037,55.3966,55.6126,33611.0
2020-03-17 10:15:00,59.28,59.73,59.07,59.45,35172.0,55.6689,56.0915,55.4717,55.8286,35172.0
2020-03-17 10:20:00,59.5,60.51,59.37,60.28,31276.0,55.8755,56.824,55.7534,56.608,31276.0
2020-03-17 10:25:00,60.25,61.63,60.25,61.43,28525.0,56.5798,57.8758,56.5798,57.688,28525.0
2020-03-17 10:30:00,61.48,61.61,60.7,60.72,61282.0,57.7349,57.857,57.0024,57.0212,61282.0
2020-03-17 10:35:00,60.77,61.6,60.63,61.07,23252.0,57.0682,57.8476,56.9367,57.3499,23252.0
2020-03-17 10:40:00,61.11,61.39,60.93,61.39,17347.0,57.3874,57.6504,57.2184,57.6504,17347.0
2020-03-17 10:45:00,61.41,61.78,61.33,61.7,18838.0,57.6692,58.0166,57.594,57.9415,18838.0
2020-03-17 10:50:00,61.69,61.69,61.09,61.41,21352.0,57.9321,57.9321,57.3687,57.6692,21352.0
2020-03-17 10:55:00,61.32,62.06,61.23,61.99,20522.0,57.5847,58.2796,57.5001,58.2138,20522.0
2020-03-17 11:00:00,61.96,62.0,61.71,61.77,27864.0,58.1857,58.2232,57.9509,58.0072,27864.0
2020-03-17 11:05:00,61.76,62.27,61.76,62.27,17134.0,57.9978,58.4768,57.9978,58.4768,17134.0
2020-03-17 11:10:00,62.27,62.95,62.16,62.95,16534.0,58.4768,59.1154,58.3735,59.1154,16534.0
2020-03-17 11:15:00,62.94,63.43,62.82,63.4,16290.0,59.106,59.5661,58.9933,59.5379,16290.0
2020-03-17 11:20:00,63.53,63.53,62.52,62.82,24301.0,59.66,59.66,58.7116,58.9933,24301.0
2020-03-17 11:25:00,62.8,63.43,62.56,62.63,16561.0,58.9745,59.5661,58.7491,58.8149,16561.0
2020-03-17 11:30:00,62.55,62.91,62.34,62.54,15056.0,58.7397,59.0778,58.5425,58.7303,15056.0
2020-03-17 11:35:00,62.48,62.48,61.4,61.49,12765.0,58.674,58.674,57.6598,57.7443,12765.0
2020-03-17 11:40:00,61.55,62.16,61.4,62.07,13123.0,57.8006,58.3735,57.6598,58.289,13123.0
2020-03-17 11:45:00,62.04,62.12,61.83,62.09,13445.0,58.2608,58.3359,58.0636,58.3077,13445.0
2020-03-17 11:50:00,62.03,62.85,61.98,62.85,12088.0,58.2514,59.0215,58.2044,59.0215,12088.0
2020-03-17 11:55:00,62.9,62.97,62.48,62.82,11392.0,59.0684,59.1341,58.674,58.9933,11392.0
2020-03-17 12:00:00,62.8,63.08,62.74,62.93,15170.0,58.9745,59.2374,58.9182,59.0966,15170.0
2020-03-17 12:05:00,62.91,63.09,62.83,63.07,41442.0,59.0778,59.2468,59.0027,59.228,41442.0
2020-03-17 12:10:00,63.06,63.36,62.86,63.3,71140.0,59.2187,59.5004,59.0308,59.444,71140.0
2020-03-17 12:15:00,63.36,63.99,63.19,63.77,111920.0,59.5004,60.092,59.3407,59.8854,111920.0
2020-03-17 12:20:00,63.79,63.88,63.21,63.45,17659.0,59.9042,59.9887,59.3595,59.5849,17659.0
2020-03-17 12:25:00,63.39,63.63,63.36,63.45,13964.0,59.5286,59.7539,59.5004,59.5849,13964.0
2020-03-17 12:30:00,63.43,63.64,63.14,63.16,10987.0,59.5661,59.7633,59.2938,59.3126,10987.0
2020-03-17 12:35:00,63.27,63.3,62.38,62.4,26339.0,59.4159,59.444,58.5801,58.5989,26339.0
2020-03-17 12:40:00,62.38,62.38,61.97,62.18,15876.0,58.5801,58.5801,58.1951,58.3923,15876.0
2020-03-17 12:45:00,62.29,62.41,62.12,62.18,8750.0,58.4956,58.6083,58.3359,58.3923,8750.0
2020-03-17 12:50:00,62.16,62.16,61.87,61.98,11715.0,58.3735,58.3735,58.1011,58.2044,11715.0
2020-03-17 12:55:00,62.05,62.14,61.88,62.14,18538.0,58.2702,58.3547,58.1105,58.3547,18538.0
2020-03-17 13:00:00,62.11,62.58,62.11,62.18,12779.0,58.3265,58.7679,58.3265,58.3923,12779.0
2020-03-17 13:05:00,62.18,62.34,61.92,61.96,6605.0,58.3923,58.5425,58.1481,58.1857,6605.0
2020-03-17 13:10:00,61.96,62.04,61.76,61.82,14868.0,58.1857,58.2608,57.9978,58.0542,14868.0
2020-03-17 13:15:00,61.81,62.32,61.78,62.16,16953.0,58.0448,58.5237,58.0166,58.3735,16953.0
2020-03-17 13:20:00,62.16,62.27,61.57,61.98,16194.0,58.3735,58.4768,57.8194,58.2044,16194.0
2020-03-17 13:25:00,61.98,62.17,61.78,62.05,14647.0,58.2044,58.3829,58.0166,58.2702,14647.0
2020-03-17 13:30:00,62.12,62.39,61.87,62.26,18756.0,58.3359,58.5895,58.1011,58.4674,18756.0
2020-03-17 13:35:00,62.25,62.37,61.97,62.11,16190.0,58.458,58.5707,58.1951,58.3265,16190.0
2020-03-17 13:40:00,62.18,62.34,62.08,62.2,22382.0,58.3923,58.5425,58.2984,58.411,22382.0
2020-03-17 13:45:00,62.23,62.84,62.23,62.78,13065.0,58.4392,59.0121,58.4392,58.9557,13065.0
2020-03-17 13:50:00,62.71,63.03,62.64,62.81,18668.0,58.89,59.1905,58.8242,58.9839,18668.0
2020-03-17 13:55:00,62.8,63.2,62.77,63.06,10933.0,58.9745,59.3501,58.9463,59.2187,10933.0
2020-03-17 14:00:00,63.08,63.84,63.08,63.76,18369.0,59.2374,59.9511,59.2374,59.876,18369.0
2020-03-17 14:05:00,63.78,64.73,63.78,64.71,18955.0,59.8948,60.7869,59.8948,60.7681,18955.0
2020-03-17 14:10:00,64.72,65.36,64.72,65.3,27427.0,60.7775,61.3786,60.7775,61.3222,27427.0
2020-03-17 14:15:00,65.29,66.28,65.29,66.28,15251.0,61.3128,62.2425,61.3128,62.2425,15251.0
2020-03-17 14:20:00,66.3,66.68,65.98,66.01,43943.0,62.2613,62.6181,61.9608,61.989,43943.0
2020-03-17 14:25:00,66.04,67.61,66.04,67.61,35196.0,62.0171,63.4915,62.0171,63.4915,35196.0
2020-03-17 14:30:00,67.69,68.0,67.61,67.87,32200.0,63.5666,63.8577,63.4915,63.7357,32200.0
2020-03-17 14:35:00,67.86,68.0,67.75,67.98,27090.0,63.7263,63.8577,63.623,63.839,27090.0
2020-03-17 14:40:00,67.98,68.26,67.23,67.27,28047.0,63.839,64.1019,63.1346,63.1722,28047.0
2020-03-17 14:45:00,67.61,67.66,66.63,66.66,25299.0,63.4915,63.5384,62.5712,62.5994,25299.0
2020-03-17 14:50:00,66.65,66.77,66.13,66.67,23636.0,62.59,62.7027,62.1016,62.6088,23636.0
2020-03-17 14:55:00,66.66,66.67,66.19,66.46,27764.0,62.5994,62.6088,62.158,62.4115,27764.0
2020-03-17 15:00:00,66.49,66.49,65.54,65.73,27883.0,62.4397,62.4397,61.5476,61.726,27883.0
2020-03-17 15:05:00,65.7,66.08,65.56,65.92,32407.0,61.6978,62.0547,61.5664,61.9044,32407.0
2020-03-17 15:10:00,65.98,66.2,64.65,64.84,62322.0,61.9608,62.1674,60.7118,60.8902,62322.0
2020-03-17 15:15:00,64.84,65.09,64.45,65.03,38114.0,60.8902,61.125,60.524,61.0687,38114.0
2020-03-17 15:20:00,65.03,65.42,64.63,65.19,31577.0,61.0687,61.4349,60.693,61.2189,31577.0
2020-03-17 15:25:00,65.2,65.22,64.9,64.91,26821.0,61.2283,61.2471,60.9466,60.956,26821.0
2020-03-17 15:30:00,64.9,65.56,64.85,65.56,23803.0,60.9466,61.5664,60.8996,61.5664,23803.0
2020-03-17 15:35:00,65.55,65.9,65.46,65.55,36535.0,61.557,61.8857,61.4725,61.557,36535.0
2020-03-17 15:40:00,65.56,66.29,65.52,66.23,61261.0,61.5664,62.2519,61.5288,62.1956,61261.0
2020-03-17 15:45:00,66.3,66.64,66.1,66.24,78247.0,62.2613,62.5806,62.0735,62.2049,78247.0
2020-03-17 15:50:00,66.3,66.69,66.16,66.51,87419.0,62.2613,62.6275,62.1298,62.4585,87419.0
2020-03-17 15:55:00,66.5,67.13,66.43,67.06,165822.0,62.4491,63.0407,62.3834,62.975,165822.0
2020-03-18 09:30:00,62.41,65.02,61.84,63.66,64629.0,58.6083,61.0593,58.073,59.7821,64629.0
2020-03-18 09:35:00,63.66,63.66,63.03,63.41,18861.0,59.7821,59.7821,59.1905,59.5473,18861.0
2020-03-18 09:40:00,63.56,65.89,63.44,65.88,22430.0,59.6882,61.8763,59.5755,61.8669,22430.0
2020-03-18 09:45:00,65.86,65.89,64.09,64.1,24098.0,61.8481,61.8763,60.1859,60.1953,24098.0
2020-03-18 09:50:00,64.23,66.16,64.02,65.76,30832.0,60.3174,62.1298,60.1202,61.7542,30832.0
2020-03-18 09:55:00,65.81,65.99,64.5,64.6,17662.0,61.8011,61.9702,60.5709,60.6648,17662.0
2020-03-18 10:00:00,64.6,65.98,64.38,65.95,29501.0,60.6648,61.9608,60.4583,61.9326,29501.0
2020-03-18 10:05:00,65.99,65.99,64.32,64.34,47094.0,61.9702,61.9702,60.4019,60.4207,47094.0
2020-03-18 10:10:00,64.27,64.41,63.89,64.18,18557.0,60.355,60.4864,59.9981,60.2704,18557.0
2020-03-18 10:15:00,64.16,64.73,63.25,63.25,25569.0,60.2517,60.7869,59.3971,59.3971,25569.0
2020-03-18 10:20:00,63.22,64.13,63.17,64.02,32734.0,59.3689,60.2235,59.322,60.1202,32734.0
2020-03-18 10:25:00,64.15,65.12,64.14,65.05,14264.0,60.2423,61.1532,60.2329,61.0874,14264.0
2020-03-18 10:30:00,65.04,65.05,64.14,64.17,33125.0,61.078,61.0874,60.2329,60.261,33125.0
2020-03-18 10:35:00,64.15,65.09,64.14,65.09,20880.0,60.2423,61.125,60.2329,61.125,20880.0
2020-03-18 10:40:00,65.13,65.5,64.7,64.85,49517.0,61.1626,61.51,60.7588,60.8996,49517.0
2020-03-18 10:45:00,64.94,65.17,64.36,64.5,17535.0,60.9841,61.2001,60.4395,60.5709,17535.0
2020-03-18 10:50:00,64.5,64.88,64.21,64.3,24162.0,60.5709,60.9278,60.2986,60.3831,24162.0
2020-03-18 10:55:00,64.21,64.21,63.41,63.72,33190.0,60.2986,60.2986,59.5473,59.8385,33190.0
2020-03-18 11:00:00,63.82,63.92,63.17,63.33,28168.0,59.9324,60.0263,59.322,59.4722,28168.0
2020-03-18 11:05:00,63.45,63.46,62.75,63.14,17100.0,59.5849,59.5943,58.9275,59.2938,17100.0
2020-03-18 11:10:00,63.19,63.52,62.46,62.46,16198.0,59.3407,59.6506,58.6552,58.6552,16198.0
2020-03-18 11:15:00,62.45,62.52,61.86,62.52,18803.0,58.6458,58.7116,58.0918,58.7116,18803.0
2020-03-18 11:20:00,62.51,63.13,62.31,62.84,27732.0,58.7022,59.2844,58.5143,59.0121,27732.0
2020-03-18 11:25:00,62.73,63.29,62.5,62.58,9793.0,58.9088,59.4346,58.6928,58.7679,9793.0
2020-03-18 11:30:00,62.57,62.65,61.37,61.59,15478.0,58.7585,58.8336,57.6316,57.8382,15478.0
2020-03-18 11:35:00,61.67,62.12,61.45,61.45,14642.0,57.9133,58.3359,57.7067,57.7067,14642.0
2020-03-18 11:40:00,61.32,61.36,60.58,60.65,12316.0,57.5847,57.6222,56.8897,56.9555,12316.0
2020-03-18 11:45:00,60.59,62.13,60.4,62.12,16452.0,56.8991,58.3453,56.7207,58.3359,16452.0
2020-03-18 11:50:00,62.11,62.55,62.08,62.55,12448.0,58.3265,58.7397,58.2984,58.7397,12448.0
2020-03-18 11:55:00,62.67,62.93,62.62,62.75,9479.0,58.8524,59.0966,58.8055,58.9275,9479.0
2020-03-18 12:00:00,62.83,62.83,61.32,61.32,9133.0,59.0027,59.0027,57.5847,57.5847,9133.0
2020-03-18 12:05:00,61.12,61.98,60.36,61.72,21027.0,57.3968,58.2044,56.6831,57.9603,21027.0
2020-03-18 12:10:00,61.7,62.28,61.42,61.42,14367.0,57.9415,58.4862,57.6786,57.6786,14367.0
2020-03-18 12:15:00,61.18,61.4,60.72,60.86,8934.0,57.4532,57.6598,57.0212,57.1527,8934.0
2020-03-18 12:20:00,60.87,61.6,60.86,61.27,14557.0,57.1621,57.8476,57.1527,57.5377,14557.0
2020-03-18 12:25:00,61.19,61.62,60.99,61.04,39755.0,57.4626,57.8664,57.2748,57.3217,39755.0
2020-03-18 12:30:00,61.09,62.6,60.96,62.41,24476.0,57.3687,58.7867,57.2466,58.6083,24476.0
2020-03-18 12:35:00,62.31,62.31,60.75,60.92,12982.0,58.5143,58.5143,57.0494,57.209,12982.0
2020-03-18 12:40:00,60.89,61.33,60.44,61.23,14098.0,57.1808,57.594,56.7583,57.5001,14098.0
2020-03-18 12:45:00,61.23,61.23,60.38,60.77,18658.0,57.5001,57.5001,56.7019,57.0682,18658.0
2020-03-18 12:50:00,60.62,60.81,60.37,60.63,21886.0,56.9273,57.1057,56.6925,56.9367,21886.0
2020-03-18 12:55:00,60.63,60.71,60.47,60.47,2577.0,56.9367,57.0118,56.7864,56.7864,2577.0
2020-03-18 13:00:00,60.47,60.47,60.47,60.47,0.0,56.7864,56.7864,56.7864,56.7864,0.0
2020-03-18 13:05:00,60.47,60.47,60.47,60.47,0.0,56.7864,56.7864,56.7864,56.7864,0.0
2020-03-18 13:10:00,60.41,60.59,60.15,60.37,17973.0,56.7301,56.8991,56.4859,56.6925,17973.0
2020-03-18 13:15:00,60.36,60.38,59.46,59.63,16206.0,56.6831,56.7019,55.838,55.9976,16206.0
2020-03-18 13:20:00,59.55,59.8,59.4,59.52,11678.0,55.9225,56.1572,55.7816,55.8943,11678.0
2020-03-18 13:25:00,59.53,59.71,58.69,58.69,15953.0,55.9037,56.0727,55.1149,55.1149,15953.0
2020-03-18 13:30:00,58.8,59.03,58.62,59.03,24204.0,55.2182,55.4341,55.0491,55.4341,24204.0
2020-03-18 13:35:00,59.02,60.42,58.96,60.37,24995.0,55.4248,56.7395,55.3684,56.6925,24995.0
2020-03-18 13:40:00,60.37,61.71,60.34,61.6,34949.0,56.6925,57.9509,56.6643,57.8476,34949.0
2020-03-18 13:45:00,61.6,61.63,60.65,60.76,18213.0,57.8476,57.8758,56.9555,57.0588,18213.0
2020-03-18 13:50:00,60.67,60.76,59.9,60.13,144963.0,56.9742,57.0588,56.2512,56.4671,144963.0
2020-03-18 13:55:00,60.08,60.1,59.26,59.32,85944.0,56.4202,56.439,55.6501,55.7065,85944.0
2020-03-18 14:00:00,59.27,59.34,59.01,59.23,19762.0,55.6595,55.7253,55.4154,55.622,19762.0
2020-03-18 14:05:00,59.27,60.82,59.26,60.52,22033.0,55.6595,57.1151,55.6501,56.8334,22033.0
2020-03-18 14:10:00,60.59,60.64,59.91,59.91,16241.0,56.8991,56.9461,56.2605,56.2605,16241.0
2020-03-18 14:15:00,59.84,60.15,59.68,59.68,16942.0,56.1948,56.4859,56.0446,56.0446,16942.0
2020-03-18 14:20:00,59.69,60.0,59.57,59.81,15551.0,56.0539,56.3451,55.9413,56.1666,15551.0
2020-03-18 14:25:00,59.73,59.93,59.46,59.93,21804.0,56.0915,56.2793,55.838,56.2793,21804.0
2020-03-18 14:30:00,59.88,61.22,59.84,61.12,15135.0,56.2324,57.4907,56.1948,57.3968,15135.0
2020-03-18 14:35:00,61.17,62.1,60.94,62.1,35399.0,57.4438,58.3171,57.2278,58.3171,35399.0
2020-03-18 14:40:00,61.97,62.0,61.24,61.47,17789.0,58.1951,58.2232,57.5095,57.7255,17789.0
2020-03-18 14:45:00,61.54,62.14,61.52,61.61,18019.0,57.7913,58.3547,57.7725,57.857,18019.0
2020-03-18 14:50:00,61.72,62.14,61.68,62.02,26292.0,57.9603,58.3547,57.9227,58.242,26292.0
2020-03-18 14:55:00,61.96,62.18,61.77,62.09,34332.0,58.1857,58.3923,58.0072,58.3077,34332.0
2020-03-18 15:00:00,62.03,62.21,61.69,61.76,21157.0,58.2514,58.4204,57.9321,57.9978,21157.0
2020-03-18 15:05:00,61.75,62.63,61.71,62.39,33106.0,57.9885,58.8149,57.9509,58.5895,33106.0
2020-03-18 15:10:00,62.52,62.8,62.37,62.46,31641.0,58.7116,58.9745,58.5707,58.6552,31641.0
2020-03-18 15:15:00,62.37,62.61,61.95,62.24,29115.0,58.5707,58.7961,58.1763,58.4486,29115.0
2020-03-18 15:20:00,62.29,62.36,62.01,62.32,26486.0,58.4956,58.5613,58.2326,58.5237,26486.0
2020-03-18 15:25:00,62.33,62.88,62.24,62.88,27173.0,58.5331,59.0496,58.4486,59.0496,27173.0
2020-03-18 15:30:00,62.77,63.99,62.74,63.82,35434.0,58.9463,60.092,58.9182,59.9324,35434.0
2020-03-18 15:35:00,63.79,63.79,63.34,63.48,34547.0,59.9042,59.9042,59.4816,59.6131,34547.0
2020-03-18 15:40:00,63.52,66.21,63.47,66.21,38852.0,59.6506,62.1768,59.6037,62.1768,38852.0
2020-03-18 15:45:00,66.17,66.97,66.05,66.95,62415.0,62.1392,62.8905,62.0265,62.8717,62415.0
2020-03-18 15:50:00,66.96,68.56,66.96,68.47,100482.0,62.8811,64.3836,62.8811,64.2991,100482.0
2020-03-18 15:55:00,68.44,69.11,66.7,68.64,127310.0,64.2709,64.9001,62.6369,64.4587,127310.0
2020-03-19 09:30:00,66.55,67.83,65.7,65.83,37688.0,62.4961,63.6981,61.6978,61.8199,37688.0
2020-03-19 09:35:00,65.73,65.97,64.9,64.9,20319.0,61.726,61.9514,60.9466,60.9466,20319.0
2020-03-19 09:40:00,65.01,65.02,64.41,64.45,20387.0,61.0499,61.0593,60.4864,60.524,20387.0
2020-03-19 09:45:00,64.41,65.44,64.38,65.44,16740.0,60.4864,61.4537,60.4583,61.4537,16740.0
2020-03-19 09:50:00,65.26,66.19,65.23,65.68,31122.0,61.2846,62.158,61.2565,61.6791,31122.0
2020-03-19 09:55:00,65.7,66.26,65.13,65.13,28325.0,61.6978,62.2237,61.1626,61.1626,28325.0
2020-03-19 10:00:00,65.01,65.2,63.01,63.56,24908.0,61.0499,61.2283,59.1717,59.6882,24908.0
2020-03-19 10:05:00,63.64,65.69,63.49,65.51,30299.0,59.7633,61.6885,59.6225,61.5194,30299.0
2020-03-19 10:10:00,65.7,66.02,65.11,65.95,16409.0,61.6978,61.9983,61.1438,61.9326,16409.0
2020-03-19 10:15:00,66.09,66.16,64.87,64.98,40309.0,62.0641,62.1298,60.9184,61.0217,40309.0
2020-03-19 10:20:00,64.93,65.21,64.73,64.88,15747.0,60.9747,61.2377,60.7869,60.9278,15747.0
2020-03-19 10:25:00,64.94,66.1,64.94,66.1,21903.0,60.9841,62.0735,60.9841,62.0735,21903.0
2020-03-19 10:30:00,66.3,66.33,65.96,65.99,43324.0,62.2613,62.2895,61.942,61.9702,43324.0
2020-03-19 10:35:00,65.98,65.99,64.0,64.3,13274.0,61.9608,61.9702,60.1014,60.3831,13274.0
2020-03-19 10:40:00,64.33,64.4,63.25,63.26,19195.0,60.4113,60.477,59.3971,59.4065,19195.0
2020-03-19 10:45:00,63.33,63.5,62.28,62.43,14959.0,59.4722,59.6319,58.4862,58.627,14959.0
2020-03-19 10:50:00,62.34,62.71,62.09,62.7,14704.0,58.5425,58.89,58.3077,58.8806,14704.0
2020-03-19 10:55:00,62.79,63.85,62.79,62.91,12473.0,58.9651,59.9605,58.9651,59.0778,12473.0
2020-03-19 11:00:00,62.79,63.06,62.49,62.83,21697.0,58.9651,59.2187,58.6834,59.0027,21697.0
2020-03-19 11:05:00,62.85,63.0,62.52,62.79,11493.0,59.0215,59.1623,58.7116,58.9651,11493.0
2020-03-19 11:10:00,62.76,63.64,62.53,63.64,12032.0,58.9369,59.7633,58.7209,59.7633,12032.0
2020-03-19 11:15:00,63.56,63.56,62.54,62.55,11353.0,59.6882,59.6882,58.7303,58.7397,11353.0
2020-03-19 11:20:00,62.71,62.89,62.51,62.76,13100.0,58.89,59.059,58.7022,58.9369,13100.0
2020-03-19 11:25:00,62.77,63.57,62.42,63.4,26595.0,58.9463,59.6976,58.6176,59.5379,26595.0
2020-03-19 11:30:00,63.4,64.11,63.28,64.11,35233.0,59.5379,60.2047,59.4253,60.2047,35233.0
2020-03-19 11:35:00,64.25,64.95,63.96,64.01,17578.0,60.3362,60.9935,60.0638,60.1108,17578.0
2020-03-19 11:40:00,64.23,64.62,64.02,64.17,14739.0,60.3174,60.6836,60.1202,60.261,14739.0
2020-03-19 11:45:00,64.17,64.24,63.67,63.83,14810.0,60.261,60.3268,59.7915,59.9418,14810.0
2020-03-19 11:50:00,63.83,64.61,63.75,64.34,15341.0,59.9418,60.6742,59.8666,60.4207,15341.0
2020-03-19 11:55:00,64.41,64.43,63.15,63.42,19379.0,60.4864,60.5052,59.3032,59.5567,19379.0
2020-03-19 12:00:00,63.42,63.45,62.18,62.18,9798.0,59.5567,59.5849,58.3923,58.3923,9798.0
2020-03-19 12:05:00,62.22,62.71,62.17,62.27,14795.0,58.4298,58.89,58.3829,58.4768,14795.0
2020-03-19 12:10:00,62.2,62.26,61.59,62.14,36064.0,58.411,58.4674,57.8382,58.3547,36064.0
2020-03-19 12:15:00,62.13,62.29,61.67,62.28,11201.0,58.3453,58.4956,57.9133,58.4862,11201.0
2020-03-19 12:20:00,62.29,62.64,62.03,62.18,9803.0,58.4956,58.8242,58.2514,58.3923,9803.0
2020-03-19 12:25:00,62.16,62.29,61.9,62.13,10562.0,58.3735,58.4956,58.1293,58.3453,10562.0
2020-03-19 12:30:00,62.05,62.08,61.64,61.8,11232.0,58.2702,58.2984,57.8852,58.0354,11232.0
2020-03-19 12:35:00,61.8,62.02,61.73,61.91,17032.0,58.0354,58.242,57.9697,58.1387,17032.0
2020-03-19 12:40:00,61.82,62.34,61.82,62.08,13106.0,58.0542,58.5425,58.0542,58.2984,13106.0
2020-03-19 12:45:00,62.13,62.52,62.12,62.41,14925.0,58.3453,58.7116,58.3359,58.6083,14925.0
2020-03-19 12:50:00,62.26,62.35,62.09,62.23,11512.0,58.4674,58.5519,58.3077,58.4392,11512.0
2020-03-19 12:55:00,62.24,62.3,61.66,61.7,16442.0,58.4486,58.505,57.9039,57.9415,16442.0
2020-03-19 13:00:00,61.74,61.8,61.45,61.49,16609.0,57.9791,58.0354,57.7067,57.7443,16609.0
2020-03-19 13:05:00,61.59,61.71,61.26,61.3,13881.0,57.8382,57.9509,57.5283,57.5659,13881.0
2020-03-19 13:10:00,61.42,61.51,61.16,61.24,16790.0,57.6786,57.7631,57.4344,57.5095,16790.0
2020-03-19 13:15:00,61.24,61.66,61.16,61.66,11261.0,57.5095,57.9039,57.4344,57.9039,11261.0
2020-03-19 13:20:00,61.65,61.81,61.39,61.57,14737.0,57.8945,58.0448,57.6504,57.8194,14737.0
2020-03-19 13:25:00,61.58,61.6,61.16,61.26,14817.0,57.8288,57.8476,57.4344,57.5283,14817.0
2020-03-19 13:30:00,61.2,61.29,61.16,61.26,6597.0,57.472,57.5565,57.4344,57.5283,6597.0
2020-03-19 13:35:00,61.26,61.26,60.94,61.03,14745.0,57.5283,57.5283,57.2278,57.3123,14745.0
2020-03-19 13:40:00,61.05,61.05,60.76,60.87,29100.0,57.3311,57.3311,57.0588,57.1621,29100.0
2020-03-19 13:45:00,61.03,61.18,60.89,61.05,12559.0,57.3123,57.4532,57.1808,57.3311,12559.0
2020-03-19 13:50:00,61.05,61.63,60.93,61.59,15919.0,57.3311,57.8758,57.2184,57.8382,15919.0
2020-03-19 13:55:00,61.58,61.62,61.03,61.11,10573.0,57.8288,57.8664,57.3123,57.3874,10573.0
2020-03-19 14:00:00,61.17,61.17,60.39,60.45,19758.0,57.4438,57.4438,56.7113,56.7676,19758.0
2020-03-19 14:05:00,60.56,60.67,60.28,60.3,10757.0,56.8709,56.9742,56.608,56.6268,10757.0
2020-03-19 14:10:00,60.25,60.75,60.25,60.75,16276.0,56.5798,57.0494,56.5798,57.0494,16276.0
2020-03-19 14:15:00,60.83,61.27,60.83,61.27,21926.0,57.1245,57.5377,57.1245,57.5377,21926.0
2020-03-19 14:20:00,61.23,61.52,61.02,61.41,13623.0,57.5001,57.7725,57.3029,57.6692,13623.0
2020-03-19 14:25:00,61.45,61.77,61.24,61.75,32593.0,57.7067,58.0072,57.5095,57.9885,32593.0
2020-03-19 14:30:00,61.74,62.0,61.64,61.82,16053.0,57.9791,58.2232,57.8852,58.0542,16053.0
2020-03-19 14:35:00,61.81,62.24,61.69,62.24,10018.0,58.0448,58.4486,57.9321,58.4486,10018.0
2020-03-19 14:40:00,62.07,62.71,62.06,62.54,12152.0,58.289,58.89,58.2796,58.7303,12152.0
2020-03-19 14:45:00,62.54,62.58,62.29,62.3,16954.0,58.7303,58.7679,58.4956,58.505,16954.0
2020-03-19 14:50:00,62.29,62.35,61.61,61.66,10738.0,58.4956,58.5519,57.857,57.9039,10738.0
2020-03-19 14:55:00,61.62,61.97,61.53,61.86,9800.0,57.8664,58.1951,57.7819,58.0918,9800.0
2020-03-19 15:00:00,61.82,61.9,61.37,61.66,12547.0,58.0542,58.1293,57.6316,57.9039,12547.0
2020-03-19 15:05:00,61.6,61.84,61.04,61.04,10164.0,57.8476,58.073,57.3217,57.3217,10164.0
2020-03-19 15:10:00,61.01,61.44,60.88,61.42,16528.0,57.2935,57.6973,57.1715,57.6786,16528.0
2020-03-19 15:15:00,61.42,61.79,61.33,61.62,15292.0,57.6786,58.026,57.594,57.8664,15292.0
2020-03-19 15:20:00,61.65,61.84,61.56,61.73,12075.0,57.8945,58.073,57.81,57.9697,12075.0
2020-03-19 15:25:00,61.75,62.8,61.75,62.38,18747.0,57.9885,58.9745,57.9885,58.5801,18747.0
2020-03-19 15:30:00,62.43,62.7,62.29,62.4,28904.0,58.627,58.8806,58.4956,58.5989,28904.0
2020-03-19 15:35:00,62.43,62.43,61.73,61.77,21383.0,58.627,58.627,57.9697,58.0072,21383.0
2020-03-19 15:40:00,61.77,62.72,61.75,62.64,26855.0,58.0072,58.8994,57.9885,58.8242,26855.0
2020-03-19 15:45:00,62.57,62.72,62.21,62.23,41519.0,58.7585,58.8994,58.4204,58.4392,41519.0
2020-03-19 15:50:00,62.23,62.82,61.88,62.64,69760.0,58.4392,58.9933,58.1105,58.8242,69760.0
2020-03-19 15:55:00,62.71,62.79,61.7,61.93,67741.0,58.89,58.9651,57.9415,58.1575,67741.0
2020-03-20 09:30:00,62.68,62.68,61.58,61.99,118182.0,58.8618,58.8618,57.8288,58.2138,118182.0
2020-03-20 09:35:00,61.83,63.21,61.04,61.05,31490.0,58.0636,59.3595,57.3217,57.3311,31490.0
2020-03-20 09:40:00,61.04,63.41,61.0,63.02,43689.0,57.3217,59.5473,57.2841,59.1811,43689.0
2020-03-20 09:45:00,62.98,63.04,61.88,61.88,24878.0,59.1435,59.1999,58.1105,58.1105,24878.0
2020-03-20 09:50:00,61.91,61.91,61.03,61.56,28029.0,58.1387,58.1387,57.3123,57.81,28029.0
2020-03-20 09:55:00,61.53,62.49,61.14,61.66,37936.0,57.7819,58.6834,57.4156,57.9039,37936.0
2020-03-20 10:00:00,61.56,62.69,61.54,62.69,29696.0,57.81,58.8712,57.7913,58.8712,29696.0
2020-03-20 10:05:00,62.77,62.89,61.43,62.17,30947.0,58.9463,59.059,57.688,58.3829,30947.0
2020-03-20 10:10:00,62.03,62.03,60.77,60.96,29315.0,58.2514,58.2514,57.0682,57.2466,29315.0
2020-03-20 10:15:00,60.96,61.3,60.8,60.88,18684.0,57.2466,57.5659,57.0963,57.1715,18684.0
2020-03-20 10:20:00,60.86,61.69,60.72,61.46,15268.0,57.1527,57.9321,57.0212,57.7161,15268.0
2020-03-20 10:25:00,61.43,61.8,61.05,61.2,27402.0,57.688,58.0354,57.3311,57.472,27402.0
2020-03-20 10:30:00,61.16,61.41,61.07,61.09,9498.0,57.4344,57.6692,57.3499,57.3687,9498.0
2020-03-20 10:35:00,61.16,61.79,60.56,61.63,17903.0,57.4344,58.026,56.8709,57.8758,17903.0
2020-03-20 10:40:00,61.6,61.81,60.96,61.02,15338.0,57.8476,58.0448,57.2466,57.3029,15338.0
2020-03-20 10:45:00,61.12,61.71,60.86,61.71,14705.0,57.3968,57.9509,57.1527,57.9509,14705.0
2020-03-20 10:50:00,61.61,61.98,61.5,61.68,34088.0,57.857,58.2044,57.7537,57.9227,34088.0
2020-03-20 10:55:00,61.68,61.99,61.25,61.89,41787.0,57.9227,58.2138,57.5189,58.1199,41787.0
2020-03-20 11:00:00,61.86,61.98,61.29,61.3,16013.0,58.0918,58.2044,57.5565,57.5659,16013.0
2020-03-20 11:05:00,61.2,61.28,60.67,61.17,13905.0,57.472,57.5471,56.9742,57.4438,13905.0
2020-03-20 11:10:00,61.21,61.5,61.19,61.32,11785.0,57.4814,57.7537,57.4626,57.5847,11785.0
2020-03-20 11:15:00,61.26,61.29,60.6,60.74,38680.0,57.5283,57.5565,56.9085,57.04,38680.0
2020-03-20 11:20:00,60.7,60.7,60.05,60.09,19829.0,57.0024,57.0024,56.392,56.4296,19829.0
2020-03-20 11:25:00,60.08,60.81,60.03,60.61,10281.0,56.4202,57.1057,56.3732,56.9179,10281.0
2020-03-20 11:30:00,60.61,60.64,60.17,60.28,12943.0,56.9179,56.9461,56.5047,56.608,12943.0
2020-03-20 11:35:00,60.21,60.73,59.92,60.65,17726.0,56.5423,57.0306,56.2699,56.9555,17726.0
2020-03-20 11:40:00,60.56,60.97,60.56,60.66,15145.0,56.8709,57.256,56.8709,56.9649,15145.0
2020-03-20 11:45:00,60.65,60.65,60.17,60.29,12916.0,56.9555,56.9555,56.5047,56.6174,12916.0
2020-03-20 11:50:00,60.33,60.4,59.79,60.01,18548.0,56.655,56.7207,56.1479,56.3545,18548.0
2020-03-20 11:55:00,59.95,60.11,59.86,59.86,12450.0,56.2981,56.4484,56.2136,56.2136,12450.0
2020-03-20 12:00:00,59.9,59.97,59.67,59.73,11152.0,56.2512,56.3169,56.0352,56.0915,11152.0
2020-03-20 12:05:00,59.6,59.69,59.18,59.2,31699.0,55.9694,56.0539,55.575,55.5938,31699.0
2020-03-20 12:10:00,59.21,59.65,59.17,59.6,39502.0,55.6032,56.0164,55.5656,55.9694,39502.0
2020-03-20 12:15:00,59.58,59.58,58.6,59.0,52689.0,55.9506,55.9506,55.0303,55.406,52689.0
2020-03-20 12:20:00,59.03,59.08,58.62,58.94,17662.0,55.4341,55.4811,55.0491,55.3496,17662.0
2020-03-20 12:25:00,58.91,58.97,58.7,58.77,18227.0,55.3215,55.3778,55.1243,55.19,18227.0
2020-03-20 12:30:00,58.73,59.26,58.73,59.22,14576.0,55.1524,55.6501,55.1524,55.6126,14576.0
2020-03-20 12:35:00,59.33,59.33,58.33,58.57,25178.0,55.7159,55.7159,54.7768,55.0022,25178.0
2020-03-20 12:40:00,58.47,58.63,58.32,58.49,14689.0,54.9083,55.0585,54.7674,54.927,14689.0
2020-03-20 12:45:00,58.5,59.12,58.44,58.68,17863.0,54.9364,55.5187,54.8801,55.1055,17863.0
2020-03-20 12:50:00,58.67,58.74,58.31,58.49,14281.0,55.0961,55.1618,54.758,54.927,14281.0
2020-03-20 12:55:00,58.5,58.57,58.12,58.13,9239.0,54.9364,55.0022,54.5796,54.589,9239.0
2020-03-20 13:00:00,58.16,58.8,58.16,58.62,8731.0,54.6171,55.2182,54.6171,55.0491,8731.0
2020-03-20 13:05:00,58.53,58.66,58.16,58.61,5452.0,54.9646,55.0867,54.6171,55.0397,5452.0
2020-03-20 13:10:00,58.66,58.9,58.0,58.12,21755.0,55.0867,55.3121,54.4669,54.5796,21755.0
2020-03-20 13:15:00,58.16,58.26,58.02,58.16,6358.0,54.6171,54.7111,54.4857,54.6171,6358.0
2020-03-20 13:20:00,58.01,58.11,57.67,57.71,10030.0,54.4763,54.5702,54.157,54.1946,10030.0
2020-03-20 13:25:00,57.68,58.03,57.5,57.96,12139.0,54.1664,54.4951,53.9973,54.4293,12139.0
2020-03-20 13:30:00,58.03,58.28,57.79,57.82,5754.0,54.4951,54.7298,54.2697,54.2979,5754.0
2020-03-20 13:35:00,57.77,58.15,57.42,58.1,10201.0,54.2509,54.6078,53.9222,54.5608,10201.0
2020-03-20 13:40:00,58.05,58.32,57.64,57.81,15198.0,54.5138,54.7674,54.1288,54.2885,15198.0
2020-03-20 13:45:00,57.82,58.07,57.59,57.6,7989.0,54.2979,54.5326,54.0819,54.0913,7989.0
2020-03-20 13:50:00,57.52,57.61,57.39,57.61,10085.0,54.0161,54.1006,53.8941,54.1006,10085.0
2020-03-20 13:55:00,57.54,57.81,57.53,57.63,5465.0,54.0349,54.2885,54.0255,54.1194,5465.0
2020-03-20 14:00:00,57.68,57.8,57.33,57.36,14218.0,54.1664,54.2791,53.8377,53.8659,14218.0
2020-03-20 14:05:00,57.37,57.88,57.36,57.55,11852.0,53.8753,54.3542,53.8659,54.0443,11852.0
2020-03-20 14:10:00,57.58,57.59,57.25,57.3,11373.0,54.0725,54.0819,53.7626,53.8095,11373.0
2020-03-20 14:15:00,57.24,57.27,56.63,56.8,14900.0,53.7532,53.7814,53.1803,53.34,14900.0
2020-03-20 14:20:00,56.89,56.92,56.27,56.31,11233.0,53.4245,53.4527,52.8423,52.8798,11233.0
2020-03-20 14:25:00,56.36,56.4,56.11,56.28,17015.0,52.9268,52.9644,52.692,52.8517,17015.0
2020-03-20 14:30:00,56.3,56.58,56.12,56.12,13614.0,52.8704,53.1334,52.7014,52.7014,13614.0
2020-03-20 14:35:00,56.11,56.19,55.93,55.96,14642.0,52.692,52.7671,52.523,52.5512,14642.0
2020-03-20 14:40:00,55.95,56.11,55.49,55.72,13502.0,52.5418,52.692,52.1098,52.3258,13502.0
2020-03-20 14:45:00,55.7,56.1,55.43,55.48,22813.0,52.307,52.6826,52.0534,52.1004,22813.0
2020-03-20 14:50:00,55.5,55.67,55.0,55.09,24682.0,52.1192,52.2788,51.6496,51.7342,24682.0
2020-03-20 14:55:00,55.09,55.26,55.0,55.02,21678.0,51.7342,51.8938,51.6496,51.6684,21678.0
2020-03-20 15:00:00,55.04,55.37,54.88,55.05,33733.0,51.6872,51.9971,51.5369,51.6966,33733.0
2020-03-20 15:05:00,55.08,55.69,55.05,55.25,25135.0,51.7248,52.2976,51.6966,51.8844,25135.0
2020-03-20 15:10:00,55.24,55.54,55.02,55.02,12141.0,51.875,52.1567,51.6684,51.6684,12141.0
2020-03-20 15:15:00,55.04,55.2,54.47,54.55,24013.0,51.6872,51.8375,51.1519,51.2271,24013.0
2020-03-20 15:20:00,54.58,54.91,54.56,54.78,25347.0,51.2552,51.5651,51.2364,51.443,25347.0
2020-03-20 15:25:00,54.73,55.17,54.61,54.91,24670.0,51.3961,51.8093,51.2834,51.5651,24670.0
2020-03-20 15:30:00,54.95,55.2,54.51,54.64,53751.0,51.6027,51.8375,51.1895,51.3116,53751.0
2020-03-20 15:35:00,54.64,54.64,53.85,53.89,52353.0,51.3116,51.3116,50.5697,50.6073,52353.0
2020-03-20 15:40:00,53.87,54.39,53.6,54.14,82107.0,50.5885,51.0768,50.3349,50.842,82107.0
2020-03-20 15:45:00,54.14,54.14,53.39,53.78,181015.0,50.842,50.842,50.1377,50.504,181015.0
2020-03-20 15:50:00,53.78,53.95,53.44,53.48,124091.0,50.504,50.6636,50.1847,50.2222,124091.0
2020-03-20 15:55:00,53.48,54.0,53.02,53.45,225307.0,50.2222,50.7106,49.7903,50.1941,225307.0
2020-03-23 09:30:00,52.38,53.29,52.0,53.16,75527.0,49.1892,50.0438,48.8324,49.9217,75527.0
2020-03-23 09:35:00,53.1,53.21,50.08,50.38,36309.0,49.8654,49.9687,47.0293,47.3111,36309.0
2020-03-23 09:40:00,50.25,51.04,50.04,50.72,30700.0,47.189,47.9309,46.9918,47.6304,30700.0
2020-03-23 09:45:00,50.45,50.6,48.89,49.7,57434.0,47.3768,47.5177,45.9118,46.6725,57434.0
2020-03-23 09:50:00,49.68,50.9,49.02,50.81,31880.0,46.6537,47.7994,46.0339,47.7149,31880.0
2020-03-23 09:55:00,50.81,51.91,50.81,51.78,36708.0,47.7149,48.7479,47.7149,48.6258,36708.0
2020-03-23 10:00:00,51.83,52.05,50.83,51.14,27953.0,48.6727,48.8793,47.7337,48.0248,27953.0
2020-03-23 10:05:00,51.3,52.36,51.21,52.2,34939.0,48.175,49.1705,48.0905,49.0202,34939.0
2020-03-23 10:10:00,52.15,53.74,52.14,53.27,20994.0,48.9732,50.4664,48.9639,50.025,20994.0
2020-03-23 10:15:00,53.38,53.46,52.16,52.16,17167.0,50.1283,50.2034,48.9826,48.9826,17167.0
2020-03-23 10:20:00,52.2,53.01,51.78,52.98,19570.0,49.0202,49.7809,48.6258,49.7527,19570.0
2020-03-23 10:25:00,53.06,53.22,52.46,52.75,20929.0,49.8278,49.9781,49.2644,49.5367,20929.0
2020-03-23 10:30:00,52.63,52.91,52.21,52.84,16833.0,49.424,49.687,49.0296,49.6212,16833.0
2020-03-23 10:35:00,52.81,53.05,52.11,52.72,17370.0,49.593,49.8184,48.9357,49.5085,17370.0
2020-03-23 10:40:00,52.72,53.18,52.57,53.02,11160.0,49.5085,49.9405,49.3677,49.7903,11160.0
2020-03-23 10:45:00,52.87,52.89,51.93,52.02,15712.0,49.6494,49.6682,48.7667,48.8512,15712.0
2020-03-23 10:50:00,52.1,52.28,51.91,52.07,16139.0,48.9263,49.0953,48.7479,48.8981,16139.0
2020-03-23 10:55:00,52.04,53.16,51.89,53.09,25010.0,48.8699,49.9217,48.7291,49.856,25010.0
2020-03-23 11:00:00,53.2,54.38,53.2,54.29,14150.0,49.9593,51.0674,49.9593,50.9829,14150.0
2020-03-23 11:05:00,54.29,54.29,53.48,53.8,9099.0,50.9829,50.9829,50.2222,50.5227,9099.0
2020-03-23 11:10:00,53.84,54.31,53.25,53.38,16221.0,50.5603,51.0017,50.0062,50.1283,16221.0
2020-03-23 11:15:00,53.29,53.45,52.87,52.93,8021.0,50.0438,50.1941,49.6494,49.7057,8021.0
2020-03-23 11:20:00,52.56,52.69,51.89,51.89,5179.0,49.3583,49.4804,48.7291,48.7291,5179.0
2020-03-23 11:25:00,51.94,52.14,51.84,51.93,8422.0,48.776,48.9639,48.6821,48.7667,8422.0
2020-03-23 11:30:00,51.89,52.44,51.78,51.91,14323.0,48.7291,49.2456,48.6258,48.7479,14323.0
2020-03-23 11:35:00,51.77,51.77,51.04,51.06,20555.0,48.6164,48.6164,47.9309,47.9496,20555.0
2020-03-23 11:40:00,51.03,51.29,50.0,50.13,60186.0,47.9215,48.1656,46.9542,47.0763,60186.0
2020-03-23 11:45:00,50.19,50.26,49.74,50.15,30949.0,47.1326,47.1984,46.7101,47.0951,30949.0
2020-03-23 11:50:00,49.99,50.8,49.99,50.54,24776.0,46.9448,47.7055,46.9448,47.4613,24776.0
2020-03-23 11:55:00,50.46,50.92,50.32,50.83,16711.0,47.3862,47.8182,47.2547,47.7337,16711.0
2020-03-23 12:00:00,50.84,50.89,50.23,50.37,16589.0,47.743,47.79,47.1702,47.3017,16589.0
2020-03-23 12:05:00,50.37,50.77,50.3,50.73,27480.0,47.3017,47.6773,47.2359,47.6397,27480.0
2020-03-23 12:10:00,50.69,51.06,50.62,50.88,23353.0,47.6022,47.9496,47.5364,47.7806,23353.0
2020-03-23 12:15:00,50.83,51.43,50.52,51.29,21044.0,47.7337,48.2971,47.4425,48.1656,21044.0
2020-03-23 12:20:00,51.38,51.44,51.16,51.38,7914.0,48.2502,48.3065,48.0436,48.2502,7914.0
2020-03-23 12:25:00,51.27,51.42,51.02,51.25,18954.0,48.1469,48.2877,47.9121,48.1281,18954.0
2020-03-23 12:30:00,51.25,51.25,50.79,50.9,16886.0,48.1281,48.1281,47.6961,47.7994,16886.0
2020-03-23 12:35:00,50.95,51.24,50.94,51.12,9123.0,47.8463,48.1187,47.837,48.006,9123.0
2020-03-23 12:40:00,51.1,51.5,51.1,51.43,11007.0,47.9872,48.3628,47.9872,48.2971,11007.0
2020-03-23 12:45:00,51.44,51.58,51.09,51.58,15753.0,48.3065,48.438,47.9778,48.438,15753.0
2020-03-23 12:50:00,51.45,51.87,51.35,51.72,18921.0,48.3159,48.7103,48.222,48.5694,18921.0
2020-03-23 12:55:00,51.8,52.2,51.74,52.01,9300.0,48.6446,49.0202,48.5882,48.8418,9300.0
2020-03-23 13:00:00,52.03,52.12,51.9,52.12,16689.0,48.8606,48.9451,48.7385,48.9451,16689.0
2020-03-23 13:05:00,52.1,52.82,52.06,52.82,7508.0,48.9263,49.6024,48.8887,49.6024,7508.0
2020-03-23 13:10:00,52.88,53.99,52.87,53.86,11314.0,49.6588,50.7012,49.6494,50.5791,11314.0
2020-03-23 13:15:00,53.8,53.85,53.22,53.78,17716.0,50.5227,50.5697,49.9781,50.504,17716.0
2020-03-23 13:20:00,53.77,53.78,52.68,52.76,11893.0,50.4946,50.504,49.471,49.5461,11893.0
2020-03-23 13:25:00,52.76,52.76,51.94,51.95,15449.0,49.5461,49.5461,48.776,48.7854,15449.0
2020-03-23 13:30:00,51.95,52.05,51.77,52.04,10888.0,48.7854,48.8793,48.6164,48.8699,10888.0
2020-03-23 13:35:00,51.96,52.11,51.47,51.73,12367.0,48.7948,48.9357,48.3347,48.5788,12367.0
2020-03-23 13:40:00,51.71,52.38,51.69,51.83,11986.0,48.5601,49.1892,48.5413,48.6727,11986.0
2020-03-23 13:45:00,51.83,52.96,51.82,52.91,7876.0,48.6727,49.7339,48.6634,49.687,7876.0
2020-03-23 13:50:00,52.97,53.06,52.46,52.53,12970.0,49.7433,49.8278,49.2644,49.3301,12970.0
2020-03-23 13:55:00,52.44,52.44,51.35,51.35,24495.0,49.2456,49.2456,48.222,48.222,24495.0
2020-03-23 14:00:00,51.26,51.26,50.75,51.13,42375.0,48.1375,48.1375,47.6585,48.0154,42375.0
2020-03-23 14:05:00,51.06,51.68,50.88,50.89,14101.0,47.9496,48.5319,47.7806,47.79,14101.0
2020-03-23 14:10:00,50.9,51.43,50.89,51.43,12571.0,47.7994,48.2971,47.79,48.2971,12571.0
2020-03-23 14:15:00,51.32,51.5,51.28,51.29,12656.0,48.1938,48.3628,48.1562,48.1656,12656.0
2020-03-23 14:20:00,51.27,51.39,50.97,51.34,23581.0,48.1469,48.2595,47.8651,48.2126,23581.0
2020-03-23 14:25:00,51.26,51.84,51.2,51.84,11130.0,48.1375,48.6821,48.0811,48.6821,11130.0
2020-03-23 14:30:00,51.86,51.91,51.3,51.31,11415.0,48.7009,48.7479,48.175,48.1844,11415.0
2020-03-23 14:35:00,51.37,51.72,51.23,51.44,19183.0,48.2408,48.5694,48.1093,48.3065,19183.0
2020-03-23 14:40:00,51.55,51.72,51.31,51.66,21734.0,48.4098,48.5694,48.1844,48.5131,21734.0
2020-03-23 14:45:00,51.69,52.0,51.2,51.9,15458.0,48.5413,48.8324,48.0811,48.7385,15458.0
2020-03-23 14:50:00,51.95,51.96,51.2,51.35,10388.0,48.7854,48.7948,48.0811,48.222,10388.0
2020-03-23 14:55:00,51.28,51.74,51.06,51.12,10350.0,48.1562,48.5882,47.9496,48.006,10350.0
2020-03-23 15:00:00,51.19,51.26,50.66,51.01,42191.0,48.0717,48.1375,47.574,47.9027,42191.0
2020-03-23 15:05:00,51.04,51.35,50.94,50.96,21374.0,47.9309,48.222,47.837,47.8557,21374.0
2020-03-23 15:10:00,50.9,51.16,50.78,51.16,19591.0,47.7994,48.0436,47.6867,48.0436,19591.0
2020-03-23 15:15:00,51.14,51.29,50.99,51.15,36487.0,48.0248,48.1656,47.8839,48.0342,36487.0
2020-03-23 15:20:00,51.09,51.15,50.38,50.51,47768.0,47.9778,48.0342,47.3111,47.4332,47768.0
2020-03-23 15:25:00,50.5,50.7,50.31,50.51,16447.0,47.4238,47.6116,47.2453,47.4332,16447.0
2020-03-23 15:30:00,50.51,50.56,50.23,50.29,24936.0,47.4332,47.4801,47.1702,47.2266,24936.0
2020-03-23 15:35:00,50.24,50.45,50.01,50.28,37035.0,47.1796,47.3768,46.9636,47.2172,37035.0
2020-03-23 15:40:00,50.28,50.98,50.26,50.77,28760.0,47.2172,47.8745,47.1984,47.6773,28760.0
2020-03-23 15:45:00,50.79,50.81,50.46,50.59,87339.0,47.6961,47.7149,47.3862,47.5083,87339.0
2020-03-23 15:50:00,50.59,51.53,50.58,51.43,77248.0,47.5083,48.391,47.4989,48.2971,77248.0
2020-03-23 15:55:00,51.44,51.44,50.69,50.86,93096.0,48.3065,48.3065,47.6022,47.7618,93096.0
2020-03-24 09:30:00,53.89,55.6,53.22,55.6,73659.0,50.6073,52.2131,49.9781,52.2131,73659.0
2020-03-24 09:35:00,55.55,55.59,54.08,54.13,39255.0,52.1661,52.2037,50.7857,50.8326,39255.0
2020-03-24 09:40:00,54.13,54.74,53.54,53.6,62637.0,50.8326,51.4055,50.2786,50.3349,62637.0
2020-03-24 09:45:00,53.6,54.38,53.05,53.7,38898.0,50.3349,51.0674,49.8184,50.4288,38898.0
2020-03-24 09:50:00,53.72,54.83,53.72,54.64,41581.0,50.4476,51.49,50.4476,51.3116,41581.0
2020-03-24 09:55:00,54.62,54.62,53.81,54.11,12795.0,51.2928,51.2928,50.5321,50.8139,12795.0
2020-03-24 10:00:00,54.11,54.46,53.78,54.37,17876.0,50.8139,51.1425,50.504,51.058,17876.0
2020-03-24 10:05:00,54.35,55.43,54.35,55.11,22349.0,51.0392,52.0534,51.0392,51.7529,22349.0
2020-03-24 10:10:00,55.1,55.73,54.74,55.61,20448.0,51.7435,52.3352,51.4055,52.2225,20448.0
2020-03-24 10:15:00,55.55,56.12,55.55,55.86,13614.0,52.1661,52.7014,52.1661,52.4573,13614.0
2020-03-24 10:20:00,55.95,56.1,55.46,55.46,5341.0,52.5418,52.6826,52.0816,52.0816,5341.0
2020-03-24 10:25:00,55.54,56.22,55.41,56.05,13536.0,52.1567,52.7953,52.0347,52.6357,13536.0
2020-03-24 10:30:00,55.97,56.23,55.84,56.01,11433.0,52.5606,52.8047,52.4385,52.5981,11433.0
2020-03-24 10:35:00,55.93,56.11,55.8,55.92,6531.0,52.523,52.692,52.4009,52.5136,6531.0
2020-03-24 10:40:00,55.88,56.12,55.7,55.88,6310.0,52.476,52.7014,52.307,52.476,6310.0
2020-03-24 10:45:00,55.77,55.93,55.19,55.19,6293.0,52.3727,52.523,51.8281,51.8281,6293.0
2020-03-24 10:50:00,55.19,55.61,55.01,55.34,13009.0,51.8281,52.2225,51.659,51.9689,13009.0
2020-03-24 10:55:00,55.35,55.66,55.21,55.39,16633.0,51.9783,52.2694,51.8468,52.0159,16633.0
2020-03-24 11:00:00,55.47,55.73,55.16,55.38,13393.0,52.091,52.3352,51.7999,52.0065,13393.0
2020-03-24 11:05:00,55.38,55.47,55.02,55.04,21184.0,52.0065,52.091,51.6684,51.6872,21184.0
2020-03-24 11:10:00,55.01,55.35,54.88,55.04,8712.0,51.659,51.9783,51.5369,51.6872,8712.0
2020-03-24 11:15:00,55.13,55.42,55.03,55.42,5895.0,51.7717,52.0441,51.6778,52.0441,5895.0
2020-03-24 11:20:00,55.47,55.72,55.31,55.4,11383.0,52.091,52.3258,51.9408,52.0253,11383.0
2020-03-24 11:25:00,55.44,55.89,55.43,55.86,7564.0,52.0628,52.4854,52.0534,52.4573,7564.0
2020-03-24 11:30:00,55.73,55.86,55.54,55.58,3606.0,52.3352,52.4573,52.1567,52.1943,3606.0
2020-03-24 11:35:00,55.72,56.22,55.72,56.22,8896.0,52.3258,52.7953,52.3258,52.7953,8896.0
2020-03-24 11:40:00,56.23,56.57,56.1,56.3,17518.0,52.8047,53.124,52.6826,52.8704,17518.0
2020-03-24 11:45:00,56.39,56.5,56.14,56.16,6506.0,52.955,53.0583,52.7202,52.739,6506.0
2020-03-24 11:50:00,56.25,56.44,56.14,56.2,6950.0,52.8235,53.0019,52.7202,52.7765,6950.0
2020-03-24 11:55:00,56.25,56.53,56.25,56.4,8377.0,52.8235,53.0864,52.8235,52.9644,8377.0
2020-03-24 12:00:00,56.44,56.58,56.29,56.58,4700.0,53.0019,53.1334,52.8611,53.1334,4700.0
2020-03-24 12:05:00,56.57,57.34,56.53,56.8,21950.0,53.124,53.8471,53.0864,53.34,21950.0
2020-03-24 12:10:00,57.03,57.28,56.87,57.08,9351.0,53.556,53.7908,53.4057,53.6029,9351.0
2020-03-24 12:15:00,57.17,57.41,57.04,57.31,13035.0,53.6875,53.9128,53.5654,53.8189,13035.0
2020-03-24 12:20:00,57.32,57.39,56.98,56.99,10062.0,53.8283,53.8941,53.509,53.5184,10062.0
2020-03-24 12:25:00,56.99,57.37,56.92,57.24,24028.0,53.5184,53.8753,53.4527,53.7532,24028.0
2020-03-24 12:30:00,57.3,57.59,57.16,57.5,24210.0,53.8095,54.0819,53.6781,53.9973,24210.0
2020-03-24 12:35:00,57.56,57.87,57.43,57.45,15018.0,54.0537,54.3448,53.9316,53.9504,15018.0
2020-03-24 12:40:00,57.5,57.5,56.9,57.18,13193.0,53.9973,53.9973,53.4339,53.6968,13193.0
2020-03-24 12:45:00,57.12,57.14,56.84,56.93,2821.0,53.6405,53.6593,53.3776,53.4621,2821.0
2020-03-24 12:50:00,56.87,56.97,56.57,56.6,3586.0,53.4057,53.4996,53.124,53.1522,3586.0
2020-03-24 12:55:00,56.69,56.89,56.06,56.06,29637.0,53.2367,53.4245,52.6451,52.6451,29637.0
2020-03-24 13:00:00,56.08,56.27,56.07,56.1,7212.0,52.6639,52.8423,52.6545,52.6826,7212.0
2020-03-24 13:05:00,56.16,56.16,55.74,55.88,10683.0,52.739,52.739,52.3446,52.476,10683.0
2020-03-24 13:10:00,55.92,56.06,55.69,55.96,6002.0,52.5136,52.6451,52.2976,52.5512,6002.0
2020-03-24 13:15:00,55.94,55.94,55.43,55.57,4605.0,52.5324,52.5324,52.0534,52.1849,4605.0
2020-03-24 13:20:00,55.54,55.87,55.34,55.81,7882.0,52.1567,52.4666,51.9689,52.4103,7882.0
2020-03-24 13:25:00,55.8,56.14,55.8,55.89,4967.0,52.4009,52.7202,52.4009,52.4854,4967.0
2020-03-24 13:30:00,55.86,56.38,55.84,56.06,13616.0,52.4573,52.9456,52.4385,52.6451,13616.0
2020-03-24 13:35:00,55.93,56.13,55.93,56.08,4779.0,52.523,52.7108,52.523,52.6639,4779.0
2020-03-24 13:40:00,55.96,56.13,55.7,55.9,11249.0,52.5512,52.7108,52.307,52.4948,11249.0
2020-03-24 13:45:00,55.84,56.02,55.43,55.47,11755.0,52.4385,52.6075,52.0534,52.091,11755.0
2020-03-24 13:50:00,55.41,55.41,54.68,55.04,10514.0,52.0347,52.0347,51.3491,51.6872,10514.0
2020-03-24 13:55:00,55.13,55.28,54.94,55.06,4700.0,51.7717,51.9126,51.5933,51.706,4700.0
2020-03-24 14:00:00,54.94,55.32,54.73,54.82,19648.0,51.5933,51.9501,51.3961,51.4806,19648.0
2020-03-24 14:05:00,54.82,55.15,54.81,54.95,8624.0,51.4806,51.7905,51.4712,51.6027,8624.0
2020-03-24 14:10:00,54.91,55.18,54.77,54.85,10854.0,51.5651,51.8187,51.4336,51.5088,10854.0
2020-03-24 14:15:00,54.76,55.32,54.76,55.11,7902.0,51.4243,51.9501,51.4243,51.7529,7902.0
2020-03-24 14:20:00,55.14,55.63,54.99,55.51,9795.0,51.7811,52.2413,51.6402,52.1286,9795.0
2020-03-24 14:25:00,55.51,55.51,55.22,55.31,5382.0,52.1286,52.1286,51.8562,51.9408,5382.0
2020-03-24 14:30:00,55.3,55.51,55.03,55.37,9344.0,51.9314,52.1286,51.6778,51.9971,9344.0
2020-03-24 14:35:00,55.51,55.72,55.4,55.42,12968.0,52.1286,52.3258,52.0253,52.0441,12968.0
2020-03-24 14:40:00,55.42,55.49,55.24,55.38,6901.0,52.0441,52.1098,51.875,52.0065,6901.0
2020-03-24 14:45:00,55.4,55.52,54.84,55.16,13024.0,52.0253,52.138,51.4994,51.7999,13024.0
2020-03-24 14:50:00,55.04,55.46,55.01,55.26,14286.0,51.6872,52.0816,51.659,51.8938,14286.0
2020-03-24 14:55:00,55.18,55.65,55.01,55.65,10027.0,51.8187,52.26,51.659,52.26,10027.0
2020-03-24 15:00:00,55.57,55.76,55.47,55.76,5817.0,52.1849,52.3633,52.091,52.3633,5817.0
2020-03-24 15:05:00,55.61,55.94,55.6,55.85,8790.0,52.2225,52.5324,52.2131,52.4479,8790.0
2020-03-24 15:10:00,55.86,56.09,55.67,56.01,16956.0,52.4573,52.6732,52.2788,52.5981,16956.0
2020-03-24 15:15:00,56.01,56.11,55.71,55.75,23093.0,52.5981,52.692,52.3164,52.354,23093.0
2020-03-24 15:20:00,55.76,55.76,55.11,55.43,15451.0,52.3633,52.3633,51.7529,52.0534,15451.0
2020-03-24 15:25:00,55.35,55.68,55.34,55.55,10183.0,51.9783,52.2882,51.9689,52.1661,10183.0
2020-03-24 15:30:00,55.55,55.81,55.15,55.23,13279.0,52.1661,52.4103,51.7905,51.8656,13279.0
2020-03-24 15:35:00,55.24,55.47,54.92,55.39,32869.0,51.875,52.091,51.5745,52.0159,32869.0
2020-03-24 15:40:00,55.44,55.92,55.38,55.58,14517.0,52.0628,52.5136,52.0065,52.1943,14517.0
2020-03-24 15:45:00,55.58,55.7,54.96,55.04,24418.0,52.1943,52.307,51.6121,51.6872,24418.0
2020-03-24 15:50:00,54.99,55.74,54.99,55.56,36253.0,51.6402,52.3446,51.6402,52.1755,36253.0
2020-03-24 15:55:00,55.69,56.26,55.59,56.04,61117.0,52.2976,52.8329,52.2037,52.6263,61117.0
2020-03-25 09:30:00,56.44,58.57,56.15,58.28,58449.0,53.0019,55.0022,52.7296,54.7298,58449.0
2020-03-25 09:35:00,58.55,58.85,57.69,58.19,29806.0,54.9834,55.2651,54.1758,54.6453,29806.0
2020-03-25 09:40:00,58.42,58.43,57.45,57.75,28953.0,54.8613,54.8707,53.9504,54.2321,28953.0
2020-03-25 09:45:00,57.79,58.44,57.5,57.77,25662.0,54.2697,54.8801,53.9973,54.2509,25662.0
2020-03-25 09:50:00,57.73,58.24,56.0,56.0,84670.0,54.2133,54.6923,52.5887,52.5887,84670.0
2020-03-25 09:55:00,55.9,56.85,55.73,55.98,10773.0,52.4948,53.3869,52.3352,52.5699,10773.0
2020-03-25 10:00:00,56.2,56.96,56.14,56.43,15266.0,52.7765,53.4902,52.7202,52.9925,15266.0
2020-03-25 10:05:00,56.58,57.04,56.09,56.44,18820.0,53.1334,53.5654,52.6732,53.0019,18820.0
2020-03-25 10:10:00,56.32,56.39,55.71,55.86,15750.0,52.8892,52.955,52.3164,52.4573,15750.0
2020-03-25 10:15:00,56.0,56.09,55.38,55.65,13515.0,52.5887,52.6732,52.0065,52.26,13515.0
2020-03-25 10:20:00,55.73,56.51,55.73,56.08,6865.0,52.3352,53.0677,52.3352,52.6639,6865.0
2020-03-25 10:25:00,56.27,56.27,55.86,56.05,11141.0,52.8423,52.8423,52.4573,52.6357,11141.0
2020-03-25 10:30:00,56.23,56.74,56.23,56.53,5271.0,52.8047,53.2836,52.8047,53.0864,5271.0
2020-03-25 10:35:00,56.76,57.65,56.52,57.49,10140.0,53.3024,54.1382,53.077,53.988,10140.0
2020-03-25 10:40:00,57.63,57.83,57.33,57.55,6978.0,54.1194,54.3072,53.8377,54.0443,6978.0
2020-03-25 10:45:00,57.55,57.83,57.21,57.47,8677.0,54.0443,54.3072,53.725,53.9692,8677.0
2020-03-25 10:50:00,57.48,58.23,57.48,58.09,10844.0,53.9786,54.6829,53.9786,54.5514,10844.0
2020-03-25 10:55:00,58.13,58.86,57.91,58.67,18473.0,54.589,55.2745,54.3824,55.0961,18473.0
2020-03-25 11:00:00,58.78,58.84,58.34,58.84,22252.0,55.1994,55.2557,54.7862,55.2557,22252.0
2020-03-25 11:05:00,58.84,59.43,58.67,59.25,8694.0,55.2557,55.8098,55.0961,55.6407,8694.0
2020-03-25 11:10:00,59.18,59.31,58.58,58.62,13843.0,55.575,55.6971,55.0116,55.0491,13843.0
2020-03-25 11:15:00,58.63,58.63,58.04,58.26,9096.0,55.0585,55.0585,54.5045,54.7111,9096.0
2020-03-25 11:20:00,58.27,58.39,57.61,58.26,10457.0,54.7204,54.8331,54.1006,54.7111,10457.0
2020-03-25 11:25:00,58.14,58.69,58.13,58.43,15650.0,54.5984,55.1149,54.589,54.8707,15650.0
2020-03-25 11:30:00,58.34,58.92,58.33,58.8,4100.0,54.7862,55.3308,54.7768,55.2182,4100.0
2020-03-25 11:35:00,58.7,59.73,58.69,59.15,17744.0,55.1243,56.0915,55.1149,55.5468,17744.0
2020-03-25 11:40:00,59.17,59.5,58.61,59.19,18236.0,55.5656,55.8755,55.0397,55.5844,18236.0
2020-03-25 11:45:00,59.2,59.79,58.88,59.47,13601.0,55.5938,56.1479,55.2933,55.8473,13601.0
2020-03-25 11:50:00,59.53,59.75,59.11,59.23,20573.0,55.9037,56.1103,55.5093,55.622,20573.0
2020-03-25 11:55:00,59.14,59.63,58.99,59.52,7235.0,55.5374,55.9976,55.3966,55.8943,7235.0
2020-03-25 12:00:00,59.54,60.53,59.49,60.43,14874.0,55.9131,56.8428,55.8661,56.7489,14874.0
2020-03-25 12:05:00,60.47,60.71,60.29,60.52,18411.0,56.7864,57.0118,56.6174,56.8334,18411.0
2020-03-25 12:10:00,60.57,60.76,60.38,60.46,10313.0,56.8803,57.0588,56.7019,56.777,10313.0
2020-03-25 12:15:00,60.44,61.36,60.43,61.14,14969.0,56.7583,57.6222,56.7489,57.4156,14969.0
2020-03-25 12:20:00,61.16,61.48,61.15,61.34,9452.0,57.4344,57.7349,57.425,57.6034,9452.0
2020-03-25 12:25:00,61.46,61.78,61.24,61.28,11387.0,57.7161,58.0166,57.5095,57.5471,11387.0
2020-03-25 12:30:00,61.02,61.26,60.71,61.26,6695.0,57.3029,57.5283,57.0118,57.5283,6695.0
2020-03-25 12:35:00,61.26,61.81,61.01,61.81,10451.0,57.5283,58.0448,57.2935,58.0448,10451.0
2020-03-25 12:40:00,61.72,61.93,61.51,61.83,8841.0,57.9603,58.1575,57.7631,58.0636,8841.0
2020-03-25 12:45:00,61.81,62.31,61.81,62.0,12959.0,58.0448,58.5143,58.0448,58.2232,12959.0
2020-03-25 12:50:00,62.05,62.3,61.54,61.79,13362.0,58.2702,58.505,57.7913,58.026,13362.0
2020-03-25 12:55:00,61.67,61.9,61.18,61.19,11772.0,57.9133,58.1293,57.4532,57.4626,11772.0
2020-03-25 13:00:00,61.19,61.84,61.17,61.64,68797.0,57.4626,58.073,57.4438,57.8852,68797.0
2020-03-25 13:05:00,61.64,62.58,61.61,62.5,7462.0,57.8852,58.7679,57.857,58.6928,7462.0
2020-03-25 13:10:00,62.56,62.72,62.19,62.37,18627.0,58.7491,58.8994,58.4017,58.5707,18627.0
2020-03-25 13:15:00,62.4,62.86,62.18,62.86,16906.0,58.5989,59.0308,58.3923,59.0308,16906.0
2020-03-25 13:20:00,63.0,63.19,62.72,62.98,16847.0,59.1623,59.3407,58.8994,59.1435,16847.0
2020-03-25 13:25:00,62.91,62.91,62.3,62.69,13972.0,59.0778,59.0778,58.505,58.8712,13972.0
2020-03-25 13:30:00,62.7,63.04,62.67,62.98,8855.0,58.8806,59.1999,58.8524,59.1435,8855.0
2020-03-25 13:35:00,62.95,63.35,62.92,63.3,10636.0,59.1154,59.491,59.0872,59.444,10636.0
2020-03-25 13:40:00,63.31,63.74,63.12,63.63,15596.0,59.4534,59.8572,59.275,59.7539,15596.0
2020-03-25 13:45:00,63.56,63.86,63.06,63.1,23053.0,59.6882,59.9699,59.2187,59.2562,23053.0
2020-03-25 13:50:00,63.09,63.48,62.74,62.75,19085.0,59.2468,59.6131,58.9182,58.9275,19085.0
2020-03-25 13:55:00,62.89,63.15,62.52,62.65,12844.0,59.059,59.3032,58.7116,58.8336,12844.0
2020-03-25 14:00:00,62.66,62.75,61.8,62.01,16894.0,58.843,58.9275,58.0354,58.2326,16894.0
2020-03-25 14:05:00,61.91,62.01,61.5,61.72,11309.0,58.1387,58.2326,57.7537,57.9603,11309.0
2020-03-25 14:10:00,61.84,62.41,61.8,62.36,20477.0,58.073,58.6083,58.0354,58.5613,20477.0
2020-03-25 14:15:00,62.44,62.88,62.3,62.6,20365.0,58.6364,59.0496,58.505,58.7867,20365.0
2020-03-25 14:20:00,62.52,62.7,62.34,62.34,12086.0,58.7116,58.8806,58.5425,58.5425,12086.0
2020-03-25 14:25:00,62.31,62.56,61.99,62.56,11242.0,58.5143,58.7491,58.2138,58.7491,11242.0
2020-03-25 14:30:00,62.46,62.46,61.46,61.58,27488.0,58.6552,58.6552,57.7161,57.8288,27488.0
2020-03-25 14:35:00,61.61,62.11,61.61,62.08,9825.0,57.857,58.3265,57.857,58.2984,9825.0
2020-03-25 14:40:00,62.03,62.21,61.46,62.08,10422.0,58.2514,58.4204,57.7161,58.2984,10422.0
2020-03-25 14:45:00,62.15,62.41,62.09,62.4,16103.0,58.3641,58.6083,58.3077,58.5989,16103.0
2020-03-25 14:50:00,62.31,62.31,61.91,62.31,11330.0,58.5143,58.5143,58.1387,58.5143,11330.0
2020-03-25 14:55:00,62.3,62.8,62.27,62.32,22783.0,58.505,58.9745,58.4768,58.5237,22783.0
2020-03-25 15:00:00,62.38,62.64,62.15,62.6,17327.0,58.5801,58.8242,58.3641,58.7867,17327.0
2020-03-25 15:05:00,62.66,62.85,62.33,62.61,20361.0,58.843,59.0215,58.5331,58.7961,20361.0
2020-03-25 15:10:00,62.47,62.47,62.05,62.27,20162.0,58.6646,58.6646,58.2702,58.4768,20162.0
2020-03-25 15:15:00,62.39,62.7,62.34,62.43,12976.0,58.5895,58.8806,58.5425,58.627,12976.0
2020-03-25 15:20:00,62.42,62.62,62.29,62.35,18909.0,58.6176,58.8055,58.4956,58.5519,18909.0
2020-03-25 15:25:00,62.26,62.49,61.98,62.24,13386.0,58.4674,58.6834,58.2044,58.4486,13386.0
2020-03-25 15:30:00,62.22,62.69,62.16,62.38,23991.0,58.4298,58.8712,58.3735,58.5801,23991.0
2020-03-25 15:35:00,62.62,62.67,61.9,62.09,54377.0,58.8055,58.8524,58.1293,58.3077,54377.0
2020-03-25 15:40:00,62.17,62.41,61.6,61.97,42644.0,58.3829,58.6083,57.8476,58.1951,42644.0
2020-03-25 15:45:00,61.86,62.01,61.35,61.46,43753.0,58.0918,58.2326,57.6128,57.7161,43753.0
2020-03-25 15:50:00,61.72,61.72,60.42,61.3,59940.0,57.9603,57.9603,56.7395,57.5659,59940.0
2020-03-25 15:55:00,61.39,61.51,59.85,60.02,119756.0,57.6504,57.7631,56.2042,56.3638,119756.0
2020-03-26 09:30:00,60.0,60.48,58.05,59.58,64653.0,56.3451,56.7958,54.5138,55.9506,64653.0
2020-03-26 09:35:00,59.55,60.35,59.01,60.07,9820.0,55.9225,56.6737,55.4154,56.4108,9820.0
2020-03-26 09:40:00,60.08,60.15,58.57,58.57,16025.0,56.4202,56.4859,55.0022,55.0022,16025.0
2020-03-26 09:45:00,58.57,59.78,58.42,58.62,21409.0,55.0022,56.1385,54.8613,55.0491,21409.0
2020-03-26 09:50:00,58.87,58.89,57.35,58.16,44310.0,55.2839,55.3027,53.8565,54.6171,44310.0
2020-03-26 09:55:00,58.3,59.36,58.23,59.19,27820.0,54.7486,55.744,54.6829,55.5844,27820.0
2020-03-26 10:00:00,59.22,59.72,58.65,58.87,30940.0,55.6126,56.0821,55.0773,55.2839,30940.0
2020-03-26 10:05:00,58.99,59.93,58.93,59.84,15199.0,55.3966,56.2793,55.3402,56.1948,15199.0
2020-03-26 10:10:00,59.89,60.11,59.42,59.42,25943.0,56.2418,56.4484,55.8004,55.8004,25943.0
2020-03-26 10:15:00,59.16,59.96,58.87,59.94,16253.0,55.5562,56.3075,55.2839,56.2887,16253.0
2020-03-26 10:20:00,59.87,60.16,59.22,59.39,12123.0,56.223,56.4953,55.6126,55.7722,12123.0
2020-03-26 10:25:00,59.26,59.45,58.5,58.5,17015.0,55.6501,55.8286,54.9364,54.9364,17015.0
2020-03-26 10:30:00,58.54,59.29,58.51,59.29,14357.0,54.974,55.6783,54.9458,55.6783,14357.0
2020-03-26 10:35:00,59.09,59.13,58.32,58.44,8029.0,55.4905,55.5281,54.7674,54.8801,8029.0
2020-03-26 10:40:00,58.4,58.77,58.05,58.77,12809.0,54.8425,55.19,54.5138,55.19,12809.0
2020-03-26 10:45:00,58.8,58.9,57.65,57.87,13761.0,55.2182,55.3121,54.1382,54.3448,13761.0
2020-03-26 10:50:00,57.87,58.08,57.38,57.69,18647.0,54.3448,54.542,53.8847,54.1758,18647.0
2020-03-26 10:55:00,57.64,57.92,57.2,57.92,19813.0,54.1288,54.3918,53.7156,54.3918,19813.0
2020-03-26 11:00:00,57.89,57.91,57.26,57.48,36160.0,54.3636,54.3824,53.772,53.9786,36160.0
2020-03-26 11:05:00,57.6,57.93,57.45,57.86,27683.0,54.0913,54.4012,53.9504,54.3354,27683.0
2020-03-26 11:10:00,57.86,58.15,57.86,58.13,13396.0,54.3354,54.6078,54.3354,54.589,13396.0
2020-03-26 11:15:00,58.02,58.59,57.97,58.56,21288.0,54.4857,55.021,54.4387,54.9928,21288.0
2020-03-26 11:20:00,58.55,58.68,58.36,58.55,15101.0,54.9834,55.1055,54.805,54.9834,15101.0
2020-03-26 11:25:00,58.56,59.02,58.5,58.93,19311.0,54.9928,55.4248,54.9364,55.3402,19311.0
2020-03-26 11:30:00,58.93,59.18,58.81,59.09,12684.0,55.3402,55.575,55.2276,55.4905,12684.0
2020-03-26 11:35:00,59.06,59.13,58.8,59.0,14195.0,55.4623,55.5281,55.2182,55.406,14195.0
2020-03-26 11:40:00,59.06,59.18,58.99,59.0,16654.0,55.4623,55.575,55.3966,55.406,16654.0
2020-03-26 11:45:00,59.0,59.0,58.63,58.85,17037.0,55.406,55.406,55.0585,55.2651,17037.0
2020-03-26 11:50:00,58.86,59.1,58.7,58.98,18166.0,55.2745,55.4999,55.1243,55.3872,18166.0
2020-03-26 11:55:00,58.96,58.96,58.43,58.86,14894.0,55.3684,55.3684,54.8707,55.2745,14894.0
2020-03-26 12:00:00,58.86,58.99,58.34,58.36,15525.0,55.2745,55.3966,54.7862,54.805,15525.0
2020-03-26 12:05:00,58.45,58.67,58.23,58.23,8808.0,54.8895,55.0961,54.6829,54.6829,8808.0
2020-03-26 12:10:00,58.16,58.46,58.09,58.2,12934.0,54.6171,54.8989,54.5514,54.6547,12934.0
2020-03-26 12:15:00,58.26,58.26,57.52,57.75,19670.0,54.7111,54.7111,54.0161,54.2321,19670.0
2020-03-26 12:20:00,57.78,58.07,57.63,58.07,12502.0,54.2603,54.5326,54.1194,54.5326,12502.0
2020-03-26 12:25:00,58.16,58.29,57.77,58.18,26694.0,54.6171,54.7392,54.2509,54.6359,26694.0
2020-03-26 12:30:00,58.24,58.59,58.24,58.53,8565.0,54.6923,55.021,54.6923,54.9646,8565.0
2020-03-26 12:35:00,58.53,58.53,58.1,58.29,21621.0,54.9646,54.9646,54.5608,54.7392,21621.0
2020-03-26 12:40:00,58.33,58.59,58.13,58.48,14741.0,54.7768,55.021,54.589,54.9177,14741.0
2020-03-26 12:45:00,58.45,58.83,58.38,58.76,15294.0,54.8895,55.2463,54.8237,55.1806,15294.0
2020-03-26 12:50:00,58.8,59.37,58.8,59.12,15672.0,55.2182,55.7534,55.2182,55.5187,15672.0
2020-03-26 12:55:00,59.12,59.42,58.87,59.36,12535.0,55.5187,55.8004,55.2839,55.744,12535.0
2020-03-26 13:00:00,59.33,59.98,59.29,59.88,15384.0,55.7159,56.3263,55.6783,56.2324,15384.0
2020-03-26 13:05:00,59.83,59.94,59.05,59.12,20850.0,56.1854,56.2887,55.4529,55.5187,20850.0
2020-03-26 13:10:00,59.26,59.3,58.8,58.83,13357.0,55.6501,55.6877,55.2182,55.2463,13357.0
2020-03-26 13:15:00,58.8,59.01,58.58,58.65,12332.0,55.2182,55.4154,55.0116,55.0773,12332.0
2020-03-26 13:20:00,58.68,58.79,58.39,58.7,10572.0,55.1055,55.2088,54.8331,55.1243,10572.0
2020-03-26 13:25:00,58.76,58.99,58.66,58.97,7932.0,55.1806,55.3966,55.0867,55.3778,7932.0
2020-03-26 13:30:00,58.94,59.08,58.44,58.84,11191.0,55.3496,55.4811,54.8801,55.2557,11191.0
2020-03-26 13:35:00,58.84,59.38,58.8,59.29,12136.0,55.2557,55.7628,55.2182,55.6783,12136.0
2020-03-26 13:40:00,59.28,59.83,59.19,59.83,11283.0,55.6689,56.1854,55.5844,56.1854,11283.0
2020-03-26 13:45:00,59.78,59.86,59.46,59.81,10657.0,56.1385,56.2136,55.838,56.1666,10657.0
2020-03-26 13:50:00,59.83,59.83,59.56,59.6,9042.0,56.1854,56.1854,55.9319,55.9694,9042.0
2020-03-26 13:55:00,59.6,59.69,59.37,59.51,17601.0,55.9694,56.0539,55.7534,55.8849,17601.0
2020-03-26 14:00:00,59.61,59.66,59.32,59.41,21846.0,55.9788,56.0258,55.7065,55.791,21846.0
2020-03-26 14:05:00,59.4,59.4,58.51,58.66,13976.0,55.7816,55.7816,54.9458,55.0867,13976.0
2020-03-26 14:10:00,58.71,58.96,58.51,58.82,9603.0,55.1336,55.3684,54.9458,55.2369,9603.0
2020-03-26 14:15:00,58.79,59.0,58.5,58.72,13635.0,55.2088,55.406,54.9364,55.143,13635.0
2020-03-26 14:20:00,58.73,59.43,58.66,59.03,7227.0,55.1524,55.8098,55.0867,55.4341,7227.0
2020-03-26 14:25:00,59.03,59.26,59.0,59.03,6412.0,55.4341,55.6501,55.406,55.4341,6412.0
2020-03-26 14:30:00,59.13,59.72,59.13,59.63,13520.0,55.5281,56.0821,55.5281,55.9976,13520.0
2020-03-26 14:35:00,59.67,59.75,59.38,59.5,9521.0,56.0352,56.1103,55.7628,55.8755,9521.0
2020-03-26 14:40:00,59.44,59.55,59.14,59.14,15157.0,55.8192,55.9225,55.5374,55.5374,15157.0
2020-03-26 14:45:00,59.07,59.39,59.07,59.17,18027.0,55.4717,55.7722,55.4717,55.5656,18027.0
2020-03-26 14:50:00,59.15,59.5,59.05,59.21,30390.0,55.5468,55.8755,55.4529,55.6032,30390.0
2020-03-26 14:55:00,59.15,59.41,58.97,59.03,10260.0,55.5468,55.791,55.3778,55.4341,10260.0
2020-03-26 15:00:00,59.09,59.14,58.93,59.01,7221.0,55.4905,55.5374,55.3402,55.4154,7221.0
2020-03-26 15:05:00,59.05,59.09,58.42,58.93,15982.0,55.4529,55.4905,54.8613,55.3402,15982.0
2020-03-26 15:10:00,58.91,59.24,58.91,59.1,21054.0,55.3215,55.6314,55.3215,55.4999,21054.0
2020-03-26 15:15:00,59.05,59.67,59.05,59.67,18799.0,55.4529,56.0352,55.4529,56.0352,18799.0
2020-03-26 15:20:00,59.64,59.8,59.38,59.39,20912.0,56.007,56.1572,55.7628,55.7722,20912.0
2020-03-26 15:25:00,59.39,60.08,59.25,60.06,38431.0,55.7722,56.4202,55.6407,56.4014,38431.0
2020-03-26 15:30:00,59.98,60.53,59.88,59.98,52186.0,56.3263,56.8428,56.2324,56.3263,52186.0
2020-03-26 15:35:00,60.0,60.08,58.93,59.22,36045.0,56.3451,56.4202,55.3402,55.6126,36045.0
2020-03-26 15:40:00,59.32,59.72,59.26,59.26,31783.0,55.7065,56.0821,55.6501,55.6501,31783.0
2020-03-26 15:45:00,59.26,59.87,59.13,59.56,38422.0,55.6501,56.223,55.5281,55.9319,38422.0
2020-03-26 15:50:00,59.7,60.45,59.6,60.34,72719.0,56.0633,56.7676,55.9694,56.6643,72719.0
2020-03-26 15:55:00,60.38,60.72,59.79,60.13,120679.0,56.7019,57.0212,56.1479,56.4671,120679.0
2020-03-27 09:30:00,58.0,58.0,56.96,57.44,38414.0,54.4669,54.4669,53.4902,53.941,38414.0
2020-03-27 09:35:00,57.24,57.3,56.57,56.57,10728.0,53.7532,53.8095,53.124,53.124,10728.0
2020-03-27 09:40:00,56.6,56.7,55.51,56.0,17793.0,53.1522,53.2461,52.1286,52.5887,17793.0
2020-03-27 09:45:00,55.96,56.24,55.65,55.97,37005.0,52.5512,52.8141,52.26,52.5606,37005.0
2020-03-27 09:50:00,55.97,55.97,55.39,55.39,18158.0,52.5606,52.5606,52.0159,52.0159,18158.0
2020-03-27 09:55:00,55.55,55.85,55.5,55.61,12669.0,52.1661,52.4479,52.1192,52.2225,12669.0
2020-03-27 10:00:00,55.61,55.68,55.07,55.09,15239.0,52.2225,52.2882,51.7154,51.7342,15239.0
2020-03-27 10:05:00,55.22,55.63,55.16,55.5,19351.0,51.8562,52.2413,51.7999,52.1192,19351.0
2020-03-27 10:10:00,55.46,55.81,55.29,55.81,20199.0,52.0816,52.4103,51.922,52.4103,20199.0
2020-03-27 10:15:00,55.75,56.02,55.15,55.64,63034.0,52.354,52.6075,51.7905,52.2507,63034.0
2020-03-27 10:20:00,55.58,56.03,55.51,55.71,26555.0,52.1943,52.6169,52.1286,52.3164,26555.0
2020-03-27 10:25:00,55.72,55.98,55.31,55.58,15309.0,52.3258,52.5699,51.9408,52.1943,15309.0
2020-03-27 10:30:00,55.55,55.56,54.81,54.88,19337.0,52.1661,52.1755,51.4712,51.5369,19337.0
2020-03-27 10:35:00,54.94,55.41,54.89,55.29,21576.0,51.5933,52.0347,51.5463,51.922,21576.0
2020-03-27 10:40:00,55.32,55.95,55.28,55.95,16910.0,51.9501,52.5418,51.9126,52.5418,16910.0
2020-03-27 10:45:00,55.95,56.08,55.83,55.93,13769.0,52.5418,52.6639,52.4291,52.523,13769.0
2020-03-27 10:50:00,55.98,56.23,55.6,56.13,17534.0,52.5699,52.8047,52.2131,52.7108,17534.0
2020-03-27 10:55:00,56.2,56.6,56.01,56.47,21099.0,52.7765,53.1522,52.5981,53.0301,21099.0
2020-03-27 11:00:00,56.43,57.1,56.36,57.08,27941.0,52.9925,53.6217,52.9268,53.6029,27941.0
2020-03-27 11:05:00,57.01,57.06,56.41,56.51,14314.0,53.5372,53.5842,52.9737,53.0677,14314.0
2020-03-27 11:10:00,56.54,56.55,55.81,55.82,12590.0,53.0958,53.1052,52.4103,52.4197,12590.0
2020-03-27 11:15:00,55.92,56.52,55.83,56.37,16881.0,52.5136,53.077,52.4291,52.9362,16881.0
2020-03-27 11:20:00,56.31,56.45,55.94,56.39,13842.0,52.8798,53.0113,52.5324,52.955,13842.0
2020-03-27 11:25:00,56.33,56.41,55.9,56.08,28958.0,52.8986,52.9737,52.4948,52.6639,28958.0
2020-03-27 11:30:00,56.1,56.25,55.76,55.96,12869.0,52.6826,52.8235,52.3633,52.5512,12869.0
2020-03-27 11:35:00,55.98,56.09,55.75,55.83,18837.0,52.5699,52.6732,52.354,52.4291,18837.0
2020-03-27 11:40:00,55.76,55.83,55.39,55.49,34741.0,52.3633,52.4291,52.0159,52.1098,34741.0
2020-03-27 11:45:00,55.52,55.56,55.15,55.43,17070.0,52.138,52.1755,51.7905,52.0534,17070.0
2020-03-27 11:50:00,55.53,55.81,55.5,55.65,11556.0,52.1474,52.4103,52.1192,52.26,11556.0
2020-03-27 11:55:00,55.68,55.93,55.4,55.48,15229.0,52.2882,52.523,52.0253,52.1004,15229.0
2020-03-27 12:00:00,55.44,55.67,55.37,55.42,14412.0,52.0628,52.2788,51.9971,52.0441,14412.0
2020-03-27 12:05:00,55.39,55.52,55.04,55.14,16307.0,52.0159,52.138,51.6872,51.7811,16307.0
2020-03-27 12:10:00,55.13,55.18,54.96,55.06,41259.0,51.7717,51.8187,51.6121,51.706,41259.0
2020-03-27 12:15:00,55.07,55.41,55.03,55.41,13798.0,51.7154,52.0347,51.6778,52.0347,13798.0
2020-03-27 12:20:00,55.54,55.55,55.31,55.47,11213.0,52.1567,52.1661,51.9408,52.091,11213.0
2020-03-27 12:25:00,55.48,55.65,55.26,55.48,14597.0,52.1004,52.26,51.8938,52.1004,14597.0
2020-03-27 12:30:00,55.48,55.83,55.35,55.83,9668.0,52.1004,52.4291,51.9783,52.4291,9668.0
2020-03-27 12:35:00,55.78,56.0,55.66,55.66,6517.0,52.3821,52.5887,52.2694,52.2694,6517.0
2020-03-27 12:40:00,55.69,56.0,55.51,55.95,19791.0,52.2976,52.5887,52.1286,52.5418,19791.0
2020-03-27 12:45:00,55.99,55.99,55.52,55.79,28369.0,52.5793,52.5793,52.138,52.3915,28369.0
2020-03-27 12:50:00,55.76,55.76,55.49,55.58,19530.0,52.3633,52.3633,52.1098,52.1943,19530.0
2020-03-27 12:55:00,55.65,55.82,55.55,55.76,12916.0,52.26,52.4197,52.1661,52.3633,12916.0
2020-03-27 13:00:00,55.72,55.92,55.61,55.61,8943.0,52.3258,52.5136,52.2225,52.2225,8943.0
2020-03-27 13:05:00,55.67,55.67,55.17,55.21,9020.0,52.2788,52.2788,51.8093,51.8468,9020.0
2020-03-27 13:10:00,55.18,55.21,55.02,55.07,15250.0,51.8187,51.8468,51.6684,51.7154,15250.0
2020-03-27 13:15:00,55.05,55.28,54.97,55.12,17419.0,51.6966,51.9126,51.6215,51.7623,17419.0
2020-03-27 13:20:00,55.15,55.24,54.96,55.08,12819.0,51.7905,51.875,51.6121,51.7248,12819.0
2020-03-27 13:25:00,55.12,55.48,55.03,55.09,15796.0,51.7623,52.1004,51.6778,51.7342,15796.0
2020-03-27 13:30:00,55.15,55.86,55.15,55.68,19782.0,51.7905,52.4573,51.7905,52.2882,19782.0
2020-03-27 13:35:00,55.66,55.83,55.43,55.83,14655.0,52.2694,52.4291,52.0534,52.4291,14655.0
2020-03-27 13:40:00,55.82,55.9,55.46,55.46,18699.0,52.4197,52.4948,52.0816,52.0816,18699.0
2020-03-27 13:45:00,55.45,55.85,55.45,55.74,15371.0,52.0722,52.4479,52.0722,52.3446,15371.0
2020-03-27 13:50:00,55.75,55.77,55.29,55.29,13619.0,52.354,52.3727,51.922,51.922,13619.0
2020-03-27 13:55:00,55.36,55.5,55.15,55.15,11953.0,51.9877,52.1192,51.7905,51.7905,11953.0
2020-03-27 14:00:00,55.15,55.34,55.0,55.24,18569.0,51.7905,51.9689,51.6496,51.875,18569.0
2020-03-27 14:05:00,55.21,55.31,54.96,55.05,17222.0,51.8468,51.9408,51.6121,51.6966,17222.0
2020-03-27 14:10:00,55.05,55.21,55.0,55.18,10212.0,51.6966,51.8468,51.6496,51.8187,10212.0
2020-03-27 14:15:00,55.2,55.51,55.05,55.5,15715.0,51.8375,52.1286,51.6966,52.1192,15715.0
2020-03-27 14:20:00,55.5,55.5,55.01,55.01,15688.0,52.1192,52.1192,51.659,51.659,15688.0
2020-03-27 14:25:00,55.1,55.36,54.95,55.21,48153.0,51.7435,51.9877,51.6027,51.8468,48153.0
2020-03-27 14:30:00,55.23,55.59,55.23,55.55,14947.0,51.8656,52.2037,51.8656,52.1661,14947.0
2020-03-27 14:35:00,55.55,55.76,55.21,55.3,13936.0,52.1661,52.3633,51.8468,51.9314,13936.0
2020-03-27 14:40:00,55.26,55.31,54.95,54.96,11091.0,51.8938,51.9408,51.6027,51.6121,11091.0
2020-03-27 14:45:00,54.96,55.35,54.95,55.16,18182.0,51.6121,51.9783,51.6027,51.7999,18182.0
2020-03-27 14:50:00,55.13,55.53,55.01,55.51,19210.0,51.7717,52.1474,51.659,52.1286,19210.0
2020-03-27 14:55:00,55.53,55.78,55.52,55.71,18902.0,52.1474,52.3821,52.138,52.3164,18902.0
2020-03-27 15:00:00,55.71,55.72,55.51,55.59,19785.0,52.3164,52.3258,52.1286,52.2037,19785.0
2020-03-27 15:05:00,55.58,55.81,55.55,55.64,13776.0,52.1943,52.4103,52.1661,52.2507,13776.0
2020-03-27 15:10:00,55.69,55.72,55.34,55.34,15213.0,52.2976,52.3258,51.9689,51.9689,15213.0
2020-03-27 15:15:00,55.35,55.81,55.28,55.66,16022.0,51.9783,52.4103,51.9126,52.2694,16022.0
2020-03-27 15:20:00,55.62,55.73,55.43,55.68,16813.0,52.2319,52.3352,52.0534,52.2882,16813.0
2020-03-27 15:25:00,55.67,55.84,55.59,55.6,17909.0,52.2788,52.4385,52.2037,52.2131,17909.0
2020-03-27 15:30:00,55.61,55.7,55.16,55.38,21557.0,52.2225,52.307,51.7999,52.0065,21557.0
2020-03-27 15:35:00,55.4,55.4,55.03,55.06,20936.0,52.0253,52.0253,51.6778,51.706,20936.0
2020-03-27 15:40:00,55.07,55.16,54.75,55.02,48189.0,51.7154,51.7999,51.4149,51.6684,48189.0
2020-03-27 15:45:00,55.07,55.16,54.82,54.94,49957.0,51.7154,51.7999,51.4806,51.5933,49957.0
2020-03-27 15:50:00,54.98,55.53,54.9,54.96,99925.0,51.6309,52.1474,51.5557,51.6121,99925.0
2020-03-27 15:55:00,54.94,55.16,54.93,54.98,103402.0,51.5933,51.7999,51.5839,51.6309,103402.0
2020-03-30 09:30:00,55.61,56.24,55.04,55.9,57509.0,52.2225,52.8141,51.6872,52.4948,57509.0
2020-03-30 09:35:00,55.77,55.84,54.67,54.68,16972.0,52.3727,52.4385,51.3397,51.3491,16972.0
2020-03-30 09:40:00,55.17,55.25,54.58,54.98,15849.0,51.8093,51.8844,51.2552,51.6309,15849.0
2020-03-30 09:45:00,55.1,55.9,54.91,55.66,11163.0,51.7435,52.4948,51.5651,52.2694,11163.0
2020-03-30 09:50:00,55.6,55.74,54.57,54.59,15234.0,52.2131,52.3446,51.2458,51.2646,15234.0
2020-03-30 09:55:00,54.8,55.07,54.59,55.07,16162.0,51.4618,51.7154,51.2646,51.7154,16162.0
2020-03-30 10:00:00,55.07,55.26,54.7,54.91,20525.0,51.7154,51.8938,51.3679,51.5651,20525.0
2020-03-30 10:05:00,54.91,55.53,54.87,54.98,20195.0,51.5651,52.1474,51.5276,51.6309,20195.0
2020-03-30 10:10:00,54.93,55.46,54.79,55.41,24726.0,51.5839,52.0816,51.4524,52.0347,24726.0
2020-03-30 10:15:00,55.52,55.79,55.36,55.62,20176.0,52.138,52.3915,51.9877,52.2319,20176.0
2020-03-30 10:20:00,55.62,55.72,55.17,55.28,9879.0,52.2319,52.3258,51.8093,51.9126,9879.0
2020-03-30 10:25:00,55.24,55.58,55.23,55.44,12791.0,51.875,52.1943,51.8656,52.0628,12791.0
2020-03-30 10:30:00,55.41,55.57,55.27,55.44,12629.0,52.0347,52.1849,51.9032,52.0628,12629.0
2020-03-30 10:35:00,55.44,55.59,55.25,55.25,10896.0,52.0628,52.2037,51.8844,51.8844,10896.0
2020-03-30 10:40:00,55.23,55.4,54.87,55.11,43589.0,51.8656,52.0253,51.5276,51.7529,43589.0
2020-03-30 10:45:00,55.08,55.53,55.08,55.19,42459.0,51.7248,52.1474,51.7248,51.8281,42459.0
2020-03-30 10:50:00,55.14,55.2,54.81,54.98,38689.0,51.7811,51.8375,51.4712,51.6309,38689.0
2020-03-30 10:55:00,55.11,55.23,54.85,55.01,14678.0,51.7529,51.8656,51.5088,51.659,14678.0
2020-03-30 11:00:00,55.02,55.55,54.94,55.52,11768.0,51.6684,52.1661,51.5933,52.138,11768.0
2020-03-30 11:05:00,55.56,55.89,55.51,55.84,26340.0,52.1755,52.4854,52.1286,52.4385,26340.0
2020-03-30 11:10:00,55.8,56.04,55.71,55.9,19609.0,52.4009,52.6263,52.3164,52.4948,19609.0
2020-03-30 11:15:00,55.84,56.09,55.71,56.09,20275.0,52.4385,52.6732,52.3164,52.6732,20275.0
2020-03-30 11:20:00,56.15,56.49,56.0,56.32,15977.0,52.7296,53.0489,52.5887,52.8892,15977.0
2020-03-30 11:25:00,56.28,56.31,55.81,55.86,15445.0,52.8517,52.8798,52.4103,52.4573,15445.0
2020-03-30 11:30:00,55.88,55.91,55.47,55.52,15464.0,52.476,52.5042,52.091,52.138,15464.0
2020-03-30 11:35:00,55.55,55.63,55.39,55.59,11705.0,52.1661,52.2413,52.0159,52.2037,11705.0
2020-03-30 11:40:00,55.6,56.0,55.57,56.0,10966.0,52.2131,52.5887,52.1849,52.5887,10966.0
2020-03-30 11:45:00,55.99,56.21,55.83,56.11,23865.0,52.5793,52.7859,52.4291,52.692,23865.0
2020-03-30 11:50:00,55.99,56.13,55.78,55.78,9408.0,52.5793,52.7108,52.3821,52.3821,9408.0
2020-03-30 11:55:00,55.78,55.89,55.66,55.82,8754.0,52.3821,52.4854,52.2694,52.4197,8754.0
2020-03-30 12:00:00,55.74,55.75,55.4,55.61,10644.0,52.3446,52.354,52.0253,52.2225,10644.0
2020-03-30 12:05:00,55.57,55.58,55.16,55.28,8587.0,52.1849,52.1943,51.7999,51.9126,8587.0
2020-03-30 12:10:00,55.2,55.46,55.15,55.29,8424.0,51.8375,52.0816,51.7905,51.922,8424.0
2020-03-30 12:15:00,55.29,55.85,55.25,55.76,8502.0,51.922,52.4479,51.8844,52.3633,8502.0
2020-03-30 12:20:00,55.77,55.86,55.39,55.48,13006.0,52.3727,52.4573,52.0159,52.1004,13006.0
2020-03-30 12:25:00,55.52,56.01,55.52,55.99,10798.0,52.138,52.5981,52.138,52.5793,10798.0
2020-03-30 12:30:00,56.03,56.13,55.87,55.97,12082.0,52.6169,52.7108,52.4666,52.5606,12082.0
2020-03-30 12:35:00,55.92,56.14,55.89,56.07,8353.0,52.5136,52.7202,52.4854,52.6545,8353.0
2020-03-30 12:40:00,56.05,56.09,55.86,55.99,8575.0,52.6357,52.6732,52.4573,52.5793,8575.0
2020-03-30 12:45:00,55.99,55.99,55.84,55.96,3661.0,52.5793,52.5793,52.4385,52.5512,3661.0
2020-03-30 12:50:00,55.99,56.22,55.99,56.18,6616.0,52.5793,52.7953,52.5793,52.7578,6616.0
2020-03-30 12:55:00,56.13,56.17,55.95,56.11,3393.0,52.7108,52.7484,52.5418,52.692,3393.0
2020-03-30 13:00:00,56.11,56.15,55.88,55.92,13757.0,52.692,52.7296,52.476,52.5136,13757.0
2020-03-30 13:05:00,55.89,55.89,55.58,55.6,3189.0,52.4854,52.4854,52.1943,52.2131,3189.0
2020-03-30 13:10:00,55.54,56.05,55.54,55.88,8538.0,52.1567,52.6357,52.1567,52.476,8538.0
2020-03-30 13:15:00,55.94,56.21,55.94,56.2,5767.0,52.5324,52.7859,52.5324,52.7765,5767.0
2020-03-30 13:20:00,56.15,56.15,55.98,56.05,7315.0,52.7296,52.7296,52.5699,52.6357,7315.0
2020-03-30 13:25:00,56.04,56.21,55.95,56.03,6306.0,52.6263,52.7859,52.5418,52.6169,6306.0
2020-03-30 13:30:00,56.05,56.05,55.88,55.95,7821.0,52.6357,52.6357,52.476,52.5418,7821.0
2020-03-30 13:35:00,56.03,56.03,55.74,55.75,12887.0,52.6169,52.6169,52.3446,52.354,12887.0
2020-03-30 13:40:00,55.78,55.82,55.49,55.59,16351.0,52.3821,52.4197,52.1098,52.2037,16351.0
2020-03-30 13:45:00,55.6,55.61,55.46,55.54,7394.0,52.2131,52.2225,52.0816,52.1567,7394.0
2020-03-30 13:50:00,55.54,55.6,55.4,55.47,4501.0,52.1567,52.2131,52.0253,52.091,4501.0
2020-03-30 13:55:00,55.44,55.44,55.15,55.23,7299.0,52.0628,52.0628,51.7905,51.8656,7299.0
2020-03-30 14:00:00,55.18,55.18,54.93,55.06,20799.0,51.8187,51.8187,51.5839,51.706,20799.0
2020-03-30 14:05:00,55.03,55.2,54.97,55.2,10430.0,51.6778,51.8375,51.6215,51.8375,10430.0
2020-03-30 14:10:00,55.2,55.2,54.81,55.01,16691.0,51.8375,51.8375,51.4712,51.659,16691.0
2020-03-30 14:15:00,55.05,55.06,54.69,54.84,18939.0,51.6966,51.706,51.3585,51.4994,18939.0
2020-03-30 14:20:00,54.77,54.93,54.51,54.79,12743.0,51.4336,51.5839,51.1895,51.4524,12743.0
2020-03-30 14:25:00,54.8,55.03,54.68,55.0,15354.0,51.4618,51.6778,51.3491,51.6496,15354.0
2020-03-30 14:30:00,55.0,55.19,54.89,55.16,7257.0,51.6496,51.8281,51.5463,51.7999,7257.0
2020-03-30 14:35:00,55.16,55.29,55.08,55.11,8200.0,51.7999,51.922,51.7248,51.7529,8200.0
2020-03-30 14:40:00,55.14,55.14,54.89,54.97,28981.0,51.7811,51.7811,51.5463,51.6215,28981.0
2020-03-30 14:45:00,54.94,55.15,54.82,55.15,12946.0,51.5933,51.7905,51.4806,51.7905,12946.0
2020-03-30 14:50:00,55.16,55.23,55.05,55.07,9103.0,51.7999,51.8656,51.6966,51.7154,9103.0
2020-03-30 14:55:00,55.11,55.21,55.06,55.19,8250.0,51.7529,51.8468,51.706,51.8281,8250.0
2020-03-30 15:00:00,55.2,55.3,55.08,55.19,10835.0,51.8375,51.9314,51.7248,51.8281,10835.0
2020-03-30 15:05:00,55.28,55.42,55.21,55.4,10425.0,51.9126,52.0441,51.8468,52.0253,10425.0
2020-03-30 15:10:00,55.42,55.82,55.42,55.68,10202.0,52.0441,52.4197,52.0441,52.2882,10202.0
2020-03-30 15:15:00,55.67,55.71,55.48,55.52,8694.0,52.2788,52.3164,52.1004,52.138,8694.0
2020-03-30 15:20:00,55.52,55.7,55.41,55.41,16914.0,52.138,52.307,52.0347,52.0347,16914.0
2020-03-30 15:25:00,55.45,55.45,54.98,55.09,17318.0,52.0722,52.0722,51.6309,51.7342,17318.0
2020-03-30 15:30:00,55.1,55.32,54.84,54.87,29400.0,51.7435,51.9501,51.4994,51.5276,29400.0
2020-03-30 15:35:00,54.81,55.24,54.72,55.2,24968.0,51.4712,51.875,51.3867,51.8375,24968.0
2020-03-30 15:40:00,55.23,55.33,54.95,55.02,29575.0,51.8656,51.9595,51.6027,51.6684,29575.0
2020-03-30 15:45:00,55.0,55.1,54.75,54.86,36498.0,51.6496,51.7435,51.4149,51.5182,36498.0
2020-03-30 15:50:00,54.87,56.03,54.85,55.33,80709.0,51.5276,52.6169,51.5088,51.9595,80709.0
2020-03-30 15:55:00,55.34,55.81,55.33,55.63,122552.0,51.9689,52.4103,51.9595,52.2413,122552.0
2020-03-31 09:30:00,55.52,56.1,55.21,55.91,37889.0,52.138,52.6826,51.8468,52.5042,37889.0
2020-03-31 09:35:00,55.91,56.58,55.64,56.33,24111.0,52.5042,53.1334,52.2507,52.8986,24111.0
2020-03-31 09:40:00,56.15,56.98,56.13,56.66,19696.0,52.7296,53.509,52.7108,53.2085,19696.0
2020-03-31 09:45:00,56.5,56.81,56.35,56.42,16409.0,53.0583,53.3494,52.9174,52.9831,16409.0
2020-03-31 09:50:00,56.46,56.55,56.01,56.13,10869.0,53.0207,53.1052,52.5981,52.7108,10869.0
2020-03-31 09:55:00,56.13,56.23,55.72,55.79,15931.0,52.7108,52.8047,52.3258,52.3915,15931.0
2020-03-31 10:00:00,55.71,55.87,55.15,55.15,8304.0,52.3164,52.4666,51.7905,51.7905,8304.0
2020-03-31 10:05:00,55.18,55.83,55.11,55.58,24728.0,51.8187,52.4291,51.7529,52.1943,24728.0
2020-03-31 10:10:00,55.58,56.45,55.58,56.32,12407.0,52.1943,53.0113,52.1943,52.8892,12407.0
2020-03-31 10:15:00,56.25,56.8,56.24,56.76,8556.0,52.8235,53.34,52.8141,53.3024,8556.0
2020-03-31 10:20:00,56.94,57.36,56.57,56.65,21593.0,53.4715,53.8659,53.124,53.1991,21593.0
2020-03-31 10:25:00,56.72,56.73,56.31,56.68,8240.0,53.2649,53.2743,52.8798,53.2273,8240.0
2020-03-31 10:30:00,56.69,56.76,56.34,56.51,11062.0,53.2367,53.3024,52.908,53.0677,11062.0
2020-03-31 10:35:00,56.57,56.6,56.04,56.04,17383.0,53.124,53.1522,52.6263,52.6263,17383.0
2020-03-31 10:40:00,56.02,56.05,55.63,55.8,13982.0,52.6075,52.6357,52.2413,52.4009,13982.0
2020-03-31 10:45:00,55.8,55.97,55.56,55.64,16657.0,52.4009,52.5606,52.1755,52.2507,16657.0
2020-03-31 10:50:00,55.64,55.85,55.5,55.85,14767.0,52.2507,52.4479,52.1192,52.4479,14767.0
2020-03-31 10:55:00,55.86,55.94,55.65,55.81,26696.0,52.4573,52.5324,52.26,52.4103,26696.0
2020-03-31 11:00:00,55.9,55.91,55.42,55.53,18313.0,52.4948,52.5042,52.0441,52.1474,18313.0
2020-03-31 11:05:00,55.66,56.1,55.66,56.0,22359.0,52.2694,52.6826,52.2694,52.5887,22359.0
2020-03-31 11:10:00,56.05,56.18,55.97,56.11,15019.0,52.6357,52.7578,52.5606,52.692,15019.0
2020-03-31 11:15:00,56.09,56.2,55.89,55.96,45597.0,52.6732,52.7765,52.4854,52.5512,45597.0
2020-03-31 11:20:00,55.94,56.06,55.64,55.79,49270.0,52.5324,52.6451,52.2507,52.3915,49270.0
2020-03-31 11:25:00,55.83,56.59,55.74,56.52,62337.0,52.4291,53.1428,52.3446,53.077,62337.0
2020-03-31 11:30:00,56.57,56.88,56.47,56.85,12501.0,53.124,53.4151,53.0301,53.3869,12501.0
2020-03-31 11:35:00,56.85,56.97,56.51,56.66,9741.0,53.3869,53.4996,53.0677,53.2085,9741.0
2020-03-31 11:40:00,56.67,57.4,56.66,57.26,15394.0,53.2179,53.9034,53.2085,53.772,15394.0
2020-03-31 11:45:00,57.2,57.27,56.83,57.12,10856.0,53.7156,53.7814,53.3682,53.6405,10856.0
2020-03-31 11:50:00,57.05,57.39,57.04,57.39,18412.0,53.5748,53.8941,53.5654,53.8941,18412.0
2020-03-31 11:55:00,57.27,57.73,57.21,57.66,26440.0,53.7814,54.2133,53.725,54.1476,26440.0
2020-03-31 12:00:00,57.67,57.73,57.11,57.15,12750.0,54.157,54.2133,53.6311,53.6687,12750.0
2020-03-31 12:05:00,57.12,57.64,57.05,57.53,10513.0,53.6405,54.1288,53.5748,54.0255,10513.0
2020-03-31 12:10:00,57.53,57.57,57.15,57.21,7801.0,54.0255,54.0631,53.6687,53.725,7801.0
2020-03-31 12:15:00,57.29,57.41,56.93,57.04,20138.0,53.8001,53.9128,53.4621,53.5654,20138.0
2020-03-31 12:20:00,57.09,57.09,56.73,56.75,13263.0,53.6123,53.6123,53.2743,53.293,13263.0
2020-03-31 12:25:00,56.69,56.78,56.41,56.73,12228.0,53.2367,53.3212,52.9737,53.2743,12228.0
2020-03-31 12:30:00,56.73,56.73,56.5,56.52,9122.0,53.2743,53.2743,53.0583,53.077,9122.0
2020-03-31 12:35:00,56.51,56.51,56.0,56.25,14334.0,53.0677,53.0677,52.5887,52.8235,14334.0
2020-03-31 12:40:00,56.25,56.53,56.07,56.53,10949.0,52.8235,53.0864,52.6545,53.0864,10949.0
2020-03-31 12:45:00,56.6,56.81,56.5,56.76,8711.0,53.1522,53.3494,53.0583,53.3024,8711.0
2020-03-31 12:50:00,56.72,57.01,56.61,56.83,8554.0,53.2649,53.5372,53.1616,53.3682,8554.0
2020-03-31 12:55:00,56.77,56.9,56.4,56.42,16804.0,53.3118,53.4339,52.9644,52.9831,16804.0
2020-03-31 13:00:00,56.4,56.66,56.37,56.45,8935.0,52.9644,53.2085,52.9362,53.0113,8935.0
2020-03-31 13:05:00,56.35,56.52,56.25,56.49,6850.0,52.9174,53.077,52.8235,53.0489,6850.0
2020-03-31 13:10:00,56.5,56.64,56.37,56.53,8979.0,53.0583,53.1897,52.9362,53.0864,8979.0
2020-03-31 13:15:00,56.53,56.56,56.37,56.51,10323.0,53.0864,53.1146,52.9362,53.0677,10323.0
2020-03-31 13:20:00,56.44,56.51,56.1,56.28,9244.0,53.0019,53.0677,52.6826,52.8517,9244.0
2020-03-31 13:25:00,56.31,56.47,56.28,56.36,12249.0,52.8798,53.0301,52.8517,52.9268,12249.0
2020-03-31 13:30:00,56.39,56.59,56.24,56.48,23098.0,52.955,53.1428,52.8141,53.0395,23098.0
2020-03-31 13:35:00,56.49,56.66,56.44,56.53,12445.0,53.0489,53.2085,53.0019,53.0864,12445.0
2020-03-31 13:40:00,56.54,56.54,56.33,56.48,10219.0,53.0958,53.0958,52.8986,53.0395,10219.0
2020-03-31 13:45:00,56.45,56.56,56.17,56.17,21005.0,53.0113,53.1146,52.7484,52.7484,21005.0
2020-03-31 13:50:00,56.18,56.56,56.17,56.49,8110.0,52.7578,53.1146,52.7484,53.0489,8110.0
2020-03-31 13:55:00,56.47,56.97,56.47,56.9,11896.0,53.0301,53.4996,53.0301,53.4339,11896.0
2020-03-31 14:00:00,56.81,56.83,56.54,56.61,8664.0,53.3494,53.3682,53.0958,53.1616,8664.0
2020-03-31 14:05:00,56.65,57.1,56.64,57.02,10180.0,53.1991,53.6217,53.1897,53.5466,10180.0
2020-03-31 14:10:00,57.01,57.19,56.91,56.92,10859.0,53.5372,53.7062,53.4433,53.4527,10859.0
2020-03-31 14:15:00,57.0,57.12,56.75,57.08,7267.0,53.5278,53.6405,53.293,53.6029,7267.0
2020-03-31 14:20:00,57.11,57.23,57.01,57.03,12268.0,53.6311,53.7438,53.5372,53.556,12268.0
2020-03-31 14:25:00,57.06,57.26,57.0,57.26,10467.0,53.5842,53.772,53.5278,53.772,10467.0
2020-03-31 14:30:00,57.24,57.24,57.1,57.2,13252.0,53.7532,53.7532,53.6217,53.7156,13252.0
2020-03-31 14:35:00,57.18,57.42,57.12,57.39,15721.0,53.6968,53.9222,53.6405,53.8941,15721.0
2020-03-31 14:40:00,57.41,57.42,57.16,57.29,14007.0,53.9128,53.9222,53.6781,53.8001,14007.0
2020-03-31 14:45:00,57.26,57.26,56.93,57.14,12609.0,53.772,53.772,53.4621,53.6593,12609.0
2020-03-31 14:50:00,57.15,57.34,56.96,57.06,12197.0,53.6687,53.8471,53.4902,53.5842,12197.0
2020-03-31 14:55:00,57.01,57.36,56.97,57.31,10065.0,53.5372,53.8659,53.4996,53.8189,10065.0
2020-03-31 15:00:00,57.34,57.37,57.01,57.04,11969.0,53.8471,53.8753,53.5372,53.5654,11969.0
2020-03-31 15:05:00,57.03,57.06,56.79,56.95,12539.0,53.556,53.5842,53.3306,53.4809,12539.0
2020-03-31 15:10:00,56.91,56.91,56.52,56.59,16020.0,53.4433,53.4433,53.077,53.1428,16020.0
2020-03-31 15:15:00,56.54,56.66,56.29,56.4,26896.0,53.0958,53.2085,52.8611,52.9644,26896.0
2020-03-31 15:20:00,56.47,56.52,56.01,56.08,19919.0,53.0301,53.077,52.5981,52.6639,19919.0
2020-03-31 15:25:00,56.11,56.51,56.08,56.29,17749.0,52.692,53.0677,52.6639,52.8611,17749.0
2020-03-31 15:30:00,56.42,56.42,56.19,56.42,19431.0,52.9831,52.9831,52.7671,52.9831,19431.0
2020-03-31 15:35:00,56.44,56.44,56.14,56.14,23169.0,53.0019,53.0019,52.7202,52.7202,23169.0
2020-03-31 15:40:00,56.14,56.2,55.94,56.07,36894.0,52.7202,52.7765,52.5324,52.6545,36894.0
2020-03-31 15:45:00,56.04,56.07,55.51,55.51,52067.0,52.6263,52.6545,52.1286,52.1286,52067.0
2020-03-31 15:50:00,55.57,56.99,55.5,56.64,97301.0,52.1849,53.5184,52.1192,53.1897,97301.0
2020-03-31 15:55:00,56.64,56.92,56.17,56.37,147085.0,53.1897,53.4527,52.7484,52.9362,147085.0
2020-04-01 09:30:00,54.26,55.05,53.62,53.98,74734.0,50.9547,51.6966,50.3537,50.6918,74734.0
2020-04-01 09:35:00,54.07,54.75,54.0,54.26,20826.0,50.7763,51.4149,50.7106,50.9547,20826.0
2020-04-01 09:40:00,54.37,54.96,54.27,54.6,14284.0,51.058,51.6121,50.9641,51.274,14284.0
2020-04-01 09:45:00,54.67,54.9,54.18,54.67,26536.0,51.3397,51.5557,50.8796,51.3397,26536.0
2020-04-01 09:50:00,54.67,55.14,54.57,54.57,19961.0,51.3397,51.7811,51.2458,51.2458,19961.0
2020-04-01 09:55:00,54.65,54.92,54.57,54.81,38894.0,51.321,51.5745,51.2458,51.4712,38894.0
2020-04-01 10:00:00,54.83,54.85,54.29,54.4,24520.0,51.49,51.5088,50.9829,51.0862,24520.0
2020-04-01 10:05:00,54.41,55.2,54.24,55.13,19064.0,51.0956,51.8375,50.9359,51.7717,19064.0
2020-04-01 10:10:00,55.05,55.48,54.94,55.22,21203.0,51.6966,52.1004,51.5933,51.8562,21203.0
2020-04-01 10:15:00,55.17,55.84,55.17,55.48,23595.0,51.8093,52.4385,51.8093,52.1004,23595.0
2020-04-01 10:20:00,55.58,55.79,55.23,55.23,10643.0,52.1943,52.3915,51.8656,51.8656,10643.0
2020-04-01 10:25:00,55.28,55.59,55.26,55.37,8551.0,51.9126,52.2037,51.8938,51.9971,8551.0
2020-04-01 10:30:00,55.45,56.21,55.4,56.14,16305.0,52.0722,52.7859,52.0253,52.7202,16305.0
2020-04-01 10:35:00,56.18,56.55,56.17,56.44,13685.0,52.7578,53.1052,52.7484,53.0019,13685.0
2020-04-01 10:40:00,56.43,56.56,56.31,56.33,10821.0,52.9925,53.1146,52.8798,52.8986,10821.0
2020-04-01 10:45:00,56.34,56.63,56.33,56.58,6998.0,52.908,53.1803,52.8986,53.1334,6998.0
2020-04-01 10:50:00,56.5,56.74,56.47,56.69,9886.0,53.0583,53.2836,53.0301,53.2367,9886.0
2020-04-01 10:55:00,56.65,56.69,56.39,56.57,11461.0,53.1991,53.2367,52.955,53.124,11461.0
2020-04-01 11:00:00,56.67,57.04,56.53,56.81,13918.0,53.2179,53.5654,53.0864,53.3494,13918.0
2020-04-01 11:05:00,56.79,56.91,56.68,56.87,13275.0,53.3306,53.4433,53.2273,53.4057,13275.0
2020-04-01 11:10:00,56.84,56.96,56.59,56.66,10341.0,53.3776,53.4902,53.1428,53.2085,10341.0
2020-04-01 11:15:00,56.63,56.93,56.53,56.7,7381.0,53.1803,53.4621,53.0864,53.2461,7381.0
2020-04-01 11:20:00,56.72,56.99,56.72,56.84,8495.0,53.2649,53.5184,53.2649,53.3776,8495.0
2020-04-01 11:25:00,56.83,56.97,56.46,56.46,13851.0,53.3682,53.4996,53.0207,53.0207,13851.0
2020-04-01 11:30:00,56.51,56.93,56.43,56.68,11936.0,53.0677,53.4621,52.9925,53.2273,11936.0
2020-04-01 11:35:00,56.73,56.9,56.52,56.52,9171.0,53.2743,53.4339,53.077,53.077,9171.0
2020-04-01 11:40:00,56.54,56.61,56.41,56.55,23089.0,53.0958,53.1616,52.9737,53.1052,23089.0
2020-04-01 11:45:00,56.63,56.69,56.47,56.56,10785.0,53.1803,53.2367,53.0301,53.1146,10785.0
2020-04-01 11:50:00,56.55,56.59,56.16,56.16,14084.0,53.1052,53.1428,52.739,52.739,14084.0
2020-04-01 11:55:00,56.15,56.18,55.66,55.74,11714.0,52.7296,52.7578,52.2694,52.3446,11714.0
2020-04-01 12:00:00,55.75,55.79,55.37,55.51,19912.0,52.354,52.3915,51.9971,52.1286,19912.0
2020-04-01 12:05:00,55.54,55.57,55.25,55.4,23692.0,52.1567,52.1849,51.8844,52.0253,23692.0
2020-04-01 12:10:00,55.33,55.93,55.31,55.93,12787.0,51.9595,52.523,51.9408,52.523,12787.0
2020-04-01 12:15:00,55.92,56.06,55.64,55.64,14200.0,52.5136,52.6451,52.2507,52.2507,14200.0
2020-04-01 12:20:00,55.75,56.07,55.64,55.91,7499.0,52.354,52.6545,52.2507,52.5042,7499.0
2020-04-01 12:25:00,55.93,55.93,55.5,55.5,9111.0,52.523,52.523,52.1192,52.1192,9111.0
2020-04-01 12:30:00,55.6,55.85,55.6,55.67,13857.0,52.2131,52.4479,52.2131,52.2788,13857.0
2020-04-01 12:35:00,55.66,55.66,55.26,55.39,7458.0,52.2694,52.2694,51.8938,52.0159,7458.0
2020-04-01 12:40:00,55.44,55.52,55.02,55.25,33913.0,52.0628,52.138,51.6684,51.8844,33913.0
2020-04-01 12:45:00,55.2,55.45,55.12,55.29,6525.0,51.8375,52.0722,51.7623,51.922,6525.0
2020-04-01 12:50:00,55.28,55.65,55.24,55.61,16735.0,51.9126,52.26,51.875,52.2225,16735.0
2020-04-01 12:55:00,55.66,55.96,55.55,55.91,12702.0,52.2694,52.5512,52.1661,52.5042,12702.0
2020-04-01 13:00:00,55.86,56.13,55.67,56.11,12988.0,52.4573,52.7108,52.2788,52.692,12988.0
2020-04-01 13:05:00,56.09,56.33,56.09,56.12,7014.0,52.6732,52.8986,52.6732,52.7014,7014.0
2020-04-01 13:10:00,56.12,56.2,55.9,56.03,12815.0,52.7014,52.7765,52.4948,52.6169,12815.0
2020-04-01 13:15:00,56.0,56.0,55.52,55.52,6390.0,52.5887,52.5887,52.138,52.138,6390.0
2020-04-01 13:20:00,55.52,56.23,55.51,56.23,9379.0,52.138,52.8047,52.1286,52.8047,9379.0
2020-04-01 13:25:00,56.15,56.18,55.89,56.17,7566.0,52.7296,52.7578,52.4854,52.7484,7566.0
2020-04-01 13:30:00,56.17,56.17,55.9,55.91,7467.0,52.7484,52.7484,52.4948,52.5042,7467.0
2020-04-01 13:35:00,55.87,55.99,55.67,55.89,21393.0,52.4666,52.5793,52.2788,52.4854,21393.0
2020-04-01 13:40:00,55.92,55.98,55.66,55.86,13958.0,52.5136,52.5699,52.2694,52.4573,13958.0
2020-04-01 13:45:00,55.82,56.04,55.69,56.03,9167.0,52.4197,52.6263,52.2976,52.6169,9167.0
2020-04-01 13:50:00,56.05,56.2,55.94,56.1,8901.0,52.6357,52.7765,52.5324,52.6826,8901.0
2020-04-01 13:55:00,56.1,56.22,56.02,56.17,19283.0,52.6826,52.7953,52.6075,52.7484,19283.0
2020-04-01 14:00:00,56.16,56.33,56.07,56.26,16291.0,52.739,52.8986,52.6545,52.8329,16291.0
2020-04-01 14:05:00,56.29,56.49,56.21,56.41,11291.0,52.8611,53.0489,52.7859,52.9737,11291.0
2020-04-01 14:10:00,56.38,56.38,56.15,56.22,5670.0,52.9456,52.9456,52.7296,52.7953,5670.0
2020-04-01 14:15:00,56.18,56.25,56.01,56.12,7925.0,52.7578,52.8235,52.5981,52.7014,7925.0
2020-04-01 14:20:00,56.08,56.32,56.07,56.1,10265.0,52.6639,52.8892,52.6545,52.6826,10265.0
2020-04-01 14:25:00,56.17,56.29,56.1,56.11,10284.0,52.7484,52.8611,52.6826,52.692,10284.0
2020-04-01 14:30:00,56.1,56.1,55.61,55.64,6416.0,52.6826,52.6826,52.2225,52.2507,6416.0
2020-04-01 14:35:00,55.63,55.76,55.37,55.55,14803.0,52.2413,52.3633,51.9971,52.1661,14803.0
2020-04-01 14:40:00,55.53,55.67,55.43,55.64,12667.0,52.1474,52.2788,52.0534,52.2507,12667.0
2020-04-01 14:45:00,55.67,55.84,55.6,55.67,12190.0,52.2788,52.4385,52.2131,52.2788,12190.0
2020-04-01 14:50:00,55.68,55.74,55.54,55.56,11707.0,52.2882,52.3446,52.1567,52.1755,11707.0
2020-04-01 14:55:00,55.54,55.68,55.48,55.51,11125.0,52.1567,52.2882,52.1004,52.1286,11125.0
2020-04-01 15:00:00,55.53,55.81,55.53,55.72,11391.0,52.1474,52.4103,52.1474,52.3258,11391.0
2020-04-01 15:05:00,55.69,55.72,55.54,55.56,11500.0,52.2976,52.3258,52.1567,52.1755,11500.0
2020-04-01 15:10:00,55.56,55.76,55.52,55.74,15523.0,52.1755,52.3633,52.138,52.3446,15523.0
2020-04-01 15:15:00,55.75,56.07,55.75,56.03,15607.0,52.354,52.6545,52.354,52.6169,15607.0
2020-04-01 15:20:00,56.05,56.08,55.81,55.82,13592.0,52.6357,52.6639,52.4103,52.4197,13592.0
2020-04-01 15:25:00,55.8,55.85,55.45,55.47,20122.0,52.4009,52.4479,52.0722,52.091,20122.0
2020-04-01 15:30:00,55.49,55.84,55.46,55.65,26224.0,52.1098,52.4385,52.0816,52.26,26224.0
2020-04-01 15:35:00,55.65,55.71,55.32,55.36,23843.0,52.26,52.3164,51.9501,51.9877,23843.0
2020-04-01 15:40:00,55.37,55.5,55.26,55.5,23295.0,51.9971,52.1192,51.8938,52.1192,23295.0
2020-04-01 15:45:00,55.5,55.89,55.35,55.78,37432.0,52.1192,52.4854,51.9783,52.3821,37432.0
2020-04-01 15:50:00,55.75,55.79,54.4,54.91,99526.0,52.354,52.3915,51.0862,51.5651,99526.0
2020-04-01 15:55:00,54.91,55.02,54.53,54.8,191982.0,51.5651,51.6684,51.2083,51.4618,191982.0
2020-04-02 09:30:00,54.88,55.69,54.35,54.82,32777.0,51.5369,52.2976,51.0392,51.4806,32777.0
2020-04-02 09:35:00,54.78,56.43,54.77,56.42,19539.0,51.443,52.9925,51.4336,52.9831,19539.0
2020-04-02 09:40:00,56.34,56.43,55.75,55.91,26906.0,52.908,52.9925,52.354,52.5042,26906.0
2020-04-02 09:45:00,55.88,55.99,55.14,55.62,17741.0,52.476,52.5793,51.7811,52.2319,17741.0
2020-04-02 09:50:00,55.61,56.22,55.6,55.93,29235.0,52.2225,52.7953,52.2131,52.523,29235.0
2020-04-02 09:55:00,55.92,57.22,55.73,57.07,33376.0,52.5136,53.7344,52.3352,53.5935,33376.0
2020-04-02 10:00:00,57.17,57.49,56.8,57.48,24896.0,53.6875,53.988,53.34,53.9786,24896.0
2020-04-02 10:05:00,57.38,57.8,57.14,57.61,17673.0,53.8847,54.2791,53.6593,54.1006,17673.0
2020-04-02 10:10:00,57.67,57.74,57.53,57.67,10622.0,54.157,54.2227,54.0255,54.157,10622.0
2020-04-02 10:15:00,57.74,57.77,57.34,57.77,18425.0,54.2227,54.2509,53.8471,54.2509,18425.0
2020-04-02 10:20:00,57.76,57.77,57.5,57.75,16906.0,54.2415,54.2509,53.9973,54.2321,16906.0
2020-04-02 10:25:00,57.69,58.05,57.35,58.04,14809.0,54.1758,54.5138,53.8565,54.5045,14809.0
2020-04-02 10:30:00,58.0,58.48,57.81,58.48,12576.0,54.4669,54.9177,54.2885,54.9177,12576.0
2020-04-02 10:35:00,58.48,59.01,58.31,58.83,21225.0,54.9177,55.4154,54.758,55.2463,21225.0
2020-04-02 10:40:00,58.83,58.83,58.1,58.1,11025.0,55.2463,55.2463,54.5608,54.5608,11025.0
2020-04-02 10:45:00,58.25,58.48,57.94,58.12,9282.0,54.7017,54.9177,54.4105,54.5796,9282.0
2020-04-02 10:50:00,58.05,58.17,57.35,57.65,10649.0,54.5138,54.6265,53.8565,54.1382,10649.0
2020-04-02 10:55:00,57.57,57.89,57.53,57.69,6989.0,54.0631,54.3636,54.0255,54.1758,6989.0
2020-04-02 11:00:00,57.65,57.99,57.15,57.45,14220.0,54.1382,54.4575,53.6687,53.9504,14220.0
2020-04-02 11:05:00,57.32,57.33,56.93,56.95,3963.0,53.8283,53.8377,53.4621,53.4809,3963.0
2020-04-02 11:10:00,56.93,56.93,56.42,56.63,10295.0,53.4621,53.4621,52.9831,53.1803,10295.0
2020-04-02 11:15:00,56.64,57.1,56.56,56.57,19620.0,53.1897,53.6217,53.1146,53.124,19620.0
2020-04-02 11:20:00,56.57,56.8,56.43,56.61,9096.0,53.124,53.34,52.9925,53.1616,9096.0
2020-04-02 11:25:00,56.56,56.56,56.02,56.07,13790.0,53.1146,53.1146,52.6075,52.6545,13790.0
2020-04-02 11:30:00,56.12,56.48,55.99,56.15,12376.0,52.7014,53.0395,52.5793,52.7296,12376.0
2020-04-02 11:35:00,56.19,56.38,55.58,55.89,9049.0,52.7671,52.9456,52.1943,52.4854,9049.0
2020-04-02 11:40:00,55.9,56.28,55.88,55.95,16675.0,52.4948,52.8517,52.476,52.5418,16675.0
2020-04-02 11:45:00,55.88,56.43,55.88,56.32,7413.0,52.476,52.9925,52.476,52.8892,7413.0
2020-04-02 11:50:00,56.38,56.38,56.01,56.02,4779.0,52.9456,52.9456,52.5981,52.6075,4779.0
2020-04-02 11:55:00,56.09,56.32,55.97,56.15,6433.0,52.6732,52.8892,52.5606,52.7296,6433.0
2020-04-02 12:00:00,56.24,56.36,56.21,56.21,4085.0,52.8141,52.9268,52.7859,52.7859,4085.0
2020-04-02 12:05:00,56.17,56.24,55.86,55.86,9125.0,52.7484,52.8141,52.4573,52.4573,9125.0
2020-04-02 12:10:00,55.93,56.11,55.75,56.0,16224.0,52.523,52.692,52.354,52.5887,16224.0
2020-04-02 12:15:00,55.97,55.99,55.11,55.45,27795.0,52.5606,52.5793,51.7529,52.0722,27795.0
2020-04-02 12:20:00,55.44,55.84,55.32,55.5,25738.0,52.0628,52.4385,51.9501,52.1192,25738.0
2020-04-02 12:25:00,55.3,55.39,55.14,55.25,11987.0,51.9314,52.0159,51.7811,51.8844,11987.0
2020-04-02 12:30:00,55.26,55.92,55.21,55.88,10681.0,51.8938,52.5136,51.8468,52.476,10681.0
2020-04-02 12:35:00,55.88,55.99,55.64,55.9,13506.0,52.476,52.5793,52.2507,52.4948,13506.0
2020-04-02 12:40:00,55.92,55.92,55.22,55.48,11683.0,52.5136,52.5136,51.8562,52.1004,11683.0
2020-04-02 12:45:00,55.48,55.82,55.42,55.77,6511.0,52.1004,52.4197,52.0441,52.3727,6511.0
2020-04-02 12:50:00,55.77,55.94,55.65,55.69,7343.0,52.3727,52.5324,52.26,52.2976,7343.0
2020-04-02 12:55:00,55.71,55.71,55.41,55.51,5556.0,52.3164,52.3164,52.0347,52.1286,5556.0
2020-04-02 13:00:00,55.52,55.76,55.33,55.45,9154.0,52.138,52.3633,51.9595,52.0722,9154.0
2020-04-02 13:05:00,55.42,55.44,55.1,55.11,5778.0,52.0441,52.0628,51.7435,51.7529,5778.0
2020-04-02 13:10:00,55.16,55.21,54.86,54.96,8939.0,51.7999,51.8468,51.5182,51.6121,8939.0
2020-04-02 13:15:00,54.95,54.96,54.57,54.65,7435.0,51.6027,51.6121,51.2458,51.321,7435.0
2020-04-02 13:20:00,54.71,54.78,54.56,54.64,6639.0,51.3773,51.443,51.2364,51.3116,6639.0
2020-04-02 13:25:00,54.61,54.71,54.34,54.35,5000.0,51.2834,51.3773,51.0298,51.0392,5000.0
2020-04-02 13:30:00,54.32,54.4,54.1,54.36,10607.0,51.0111,51.0862,50.8045,51.0486,10607.0
2020-04-02 13:35:00,54.43,54.6,54.04,54.25,16904.0,51.1144,51.274,50.7481,50.9453,16904.0
2020-04-02 13:40:00,54.2,54.32,54.03,54.17,9305.0,50.8984,51.0111,50.7387,50.8702,9305.0
2020-04-02 13:45:00,54.1,54.24,53.85,54.11,11482.0,50.8045,50.9359,50.5697,50.8139,11482.0
2020-04-02 13:50:00,54.08,54.24,54.01,54.16,5731.0,50.7857,50.9359,50.7199,50.8608,5731.0
2020-04-02 13:55:00,54.15,54.18,53.89,53.89,12564.0,50.8514,50.8796,50.6073,50.6073,12564.0
2020-04-02 14:00:00,53.89,54.09,53.73,53.73,10553.0,50.6073,50.7951,50.457,50.457,10553.0
2020-04-02 14:05:00,53.73,53.98,53.61,53.85,11872.0,50.457,50.6918,50.3443,50.5697,11872.0
2020-04-02 14:10:00,53.87,54.09,53.69,54.08,14304.0,50.5885,50.7951,50.4194,50.7857,14304.0
2020-04-02 14:15:00,54.11,54.11,53.58,53.68,14345.0,50.8139,50.8139,50.3161,50.41,14345.0
2020-04-02 14:20:00,53.68,54.02,53.6,53.87,79753.0,50.41,50.7293,50.3349,50.5885,79753.0
2020-04-02 14:25:00,53.92,54.31,53.86,54.22,14091.0,50.6354,51.0017,50.5791,50.9172,14091.0
2020-04-02 14:30:00,54.21,54.21,53.92,53.96,8939.0,50.9078,50.9078,50.6354,50.673,8939.0
2020-04-02 14:35:00,54.02,54.26,53.94,54.14,79001.0,50.7293,50.9547,50.6542,50.842,79001.0
2020-04-02 14:40:00,54.15,54.15,53.58,53.61,9136.0,50.8514,50.8514,50.3161,50.3443,9136.0
2020-04-02 14:45:00,53.57,53.57,53.16,53.37,12704.0,50.3067,50.3067,49.9217,50.1189,12704.0
2020-04-02 14:50:00,53.37,53.69,53.12,53.48,12312.0,50.1189,50.4194,49.8842,50.2222,12312.0
2020-04-02 14:55:00,53.49,53.69,53.48,53.62,8273.0,50.2316,50.4194,50.2222,50.3537,8273.0
2020-04-02 15:00:00,53.66,53.78,53.44,53.77,13620.0,50.3913,50.504,50.1847,50.4946,13620.0
2020-04-02 15:05:00,53.73,53.73,53.54,53.64,5996.0,50.457,50.457,50.2786,50.3725,5996.0
2020-04-02 15:10:00,53.64,53.64,53.25,53.27,12308.0,50.3725,50.3725,50.0062,50.025,12308.0
2020-04-02 15:15:00,53.23,53.79,53.23,53.68,11221.0,49.9875,50.5133,49.9875,50.41,11221.0
2020-04-02 15:20:00,53.74,53.88,53.55,53.74,14688.0,50.4664,50.5979,50.288,50.4664,14688.0
2020-04-02 15:25:00,53.74,53.8,53.48,53.6,11397.0,50.4664,50.5227,50.2222,50.3349,11397.0
2020-04-02 15:30:00,53.66,53.72,53.25,53.32,16779.0,50.3913,50.4476,50.0062,50.072,16779.0
2020-04-02 15:35:00,53.28,53.41,52.96,52.99,26233.0,50.0344,50.1565,49.7339,49.7621,26233.0
2020-04-02 15:40:00,52.97,53.76,52.95,53.76,32428.0,49.7433,50.4852,49.7245,50.4852,32428.0
2020-04-02 15:45:00,53.7,53.74,53.09,53.3,21824.0,50.4288,50.4664,49.856,50.0532,21824.0
2020-04-02 15:50:00,53.44,53.82,53.41,53.68,47297.0,50.1847,50.5415,50.1565,50.41,47297.0
2020-04-02 15:55:00,53.65,53.84,53.49,53.67,97147.0,50.3819,50.5603,50.2316,50.4007,97147.0
2020-04-03 09:30:00,53.63,54.7,53.59,54.7,36570.0,50.3631,51.3679,50.3255,51.3679,36570.0
2020-04-03 09:35:00,54.48,54.86,54.38,54.68,16906.0,51.1613,51.5182,51.0674,51.3491,16906.0
2020-04-03 09:40:00,54.74,55.1,54.63,54.73,24286.0,51.4055,51.7435,51.3022,51.3961,24286.0
2020-04-03 09:45:00,54.85,55.24,54.73,55.15,22638.0,51.5088,51.875,51.3961,51.7905,22638.0
2020-04-03 09:50:00,55.15,55.32,54.52,54.98,17888.0,51.7905,51.9501,51.1989,51.6309,17888.0
2020-04-03 09:55:00,54.88,55.0,54.57,54.61,23887.0,51.5369,51.6496,51.2458,51.2834,23887.0
2020-04-03 10:00:00,54.56,54.98,54.54,54.72,12776.0,51.2364,51.6309,51.2177,51.3867,12776.0
2020-04-03 10:05:00,54.82,55.38,54.76,54.84,18842.0,51.4806,52.0065,51.4243,51.4994,18842.0
2020-04-03 10:10:00,54.88,55.19,54.79,54.82,13889.0,51.5369,51.8281,51.4524,51.4806,13889.0
2020-04-03 10:15:00,54.81,54.81,54.51,54.51,12170.0,51.4712,51.4712,51.1895,51.1895,12170.0
2020-04-03 10:20:00,54.61,55.12,54.44,55.01,10612.0,51.2834,51.7623,51.1238,51.659,10612.0
2020-04-03 10:25:00,55.09,55.09,54.45,54.53,10738.0,51.7342,51.7342,51.1331,51.2083,10738.0
2020-04-03 10:30:00,54.57,54.57,54.04,54.14,12313.0,51.2458,51.2458,50.7481,50.842,12313.0
2020-04-03 10:35:00,54.13,54.29,54.0,54.15,19028.0,50.8326,50.9829,50.7106,50.8514,19028.0
2020-04-03 10:40:00,54.12,54.28,54.08,54.24,6151.0,50.8232,50.9735,50.7857,50.9359,6151.0
2020-04-03 10:45:00,54.13,54.58,54.1,54.58,27911.0,50.8326,51.2552,50.8045,51.2552,27911.0
2020-04-03 10:50:00,54.6,54.78,54.29,54.29,9335.0,51.274,51.443,50.9829,50.9829,9335.0
2020-04-03 10:55:00,54.49,54.86,54.47,54.66,23130.0,51.1707,51.5182,51.1519,51.3304,23130.0
2020-04-03 11:00:00,54.7,54.88,54.7,54.72,5556.0,51.3679,51.5369,51.3679,51.3867,5556.0
2020-04-03 11:05:00,54.69,55.13,54.69,55.08,9717.0,51.3585,51.7717,51.3585,51.7248,9717.0
2020-04-03 11:10:00,55.02,55.17,54.86,54.86,8991.0,51.6684,51.8093,51.5182,51.5182,8991.0
2020-04-03 11:15:00,54.89,54.92,54.63,54.76,4793.0,51.5463,51.5745,51.3022,51.4243,4793.0
2020-04-03 11:20:00,54.85,54.85,54.44,54.44,5856.0,51.5088,51.5088,51.1238,51.1238,5856.0
2020-04-03 11:25:00,54.51,54.57,54.34,54.45,6820.0,51.1895,51.2458,51.0298,51.1331,6820.0
2020-04-03 11:30:00,54.45,54.45,54.15,54.33,18249.0,51.1331,51.1331,50.8514,51.0205,18249.0
2020-04-03 11:35:00,54.28,54.48,54.01,54.48,8591.0,50.9735,51.1613,50.7199,51.1613,8591.0
2020-04-03 11:40:00,54.48,54.51,54.26,54.31,12990.0,51.1613,51.1895,50.9547,51.0017,12990.0
2020-04-03 11:45:00,54.4,54.42,54.08,54.17,7027.0,51.0862,51.105,50.7857,50.8702,7027.0
2020-04-03 11:50:00,54.17,54.21,53.99,54.18,8067.0,50.8702,50.9078,50.7012,50.8796,8067.0
2020-04-03 11:55:00,54.31,54.48,54.16,54.2,7403.0,51.0017,51.1613,50.8608,50.8984,7403.0
2020-04-03 12:00:00,54.23,54.31,54.15,54.29,4644.0,50.9265,51.0017,50.8514,50.9829,4644.0
2020-04-03 12:05:00,54.34,54.34,54.02,54.23,5200.0,51.0298,51.0298,50.7293,50.9265,5200.0
2020-04-03 12:10:00,54.21,54.42,54.12,54.41,6295.0,50.9078,51.105,50.8232,51.0956,6295.0
2020-04-03 12:15:00,54.41,54.43,54.03,54.03,9962.0,51.0956,51.1144,50.7387,50.7387,9962.0
2020-04-03 12:20:00,54.05,54.3,53.99,54.07,7170.0,50.7575,50.9923,50.7012,50.7763,7170.0
2020-04-03 12:25:00,54.0,54.01,53.82,53.88,19746.0,50.7106,50.7199,50.5415,50.5979,19746.0
2020-04-03 12:30:00,53.98,54.02,53.8,53.93,6355.0,50.6918,50.7293,50.5227,50.6448,6355.0
2020-04-03 12:35:00,53.93,54.12,53.85,53.97,7715.0,50.6448,50.8232,50.5697,50.6824,7715.0
2020-04-03 12:40:00,53.99,54.15,53.91,54.11,8082.0,50.7012,50.8514,50.626,50.8139,8082.0
2020-04-03 12:45:00,54.14,54.14,53.51,53.7,10432.0,50.842,50.842,50.2504,50.4288,10432.0
2020-04-03 12:50:00,53.76,54.0,53.68,53.91,15243.0,50.4852,50.7106,50.41,50.626,15243.0
2020-04-03 12:55:00,53.88,54.04,53.83,54.02,5364.0,50.5979,50.7481,50.5509,50.7293,5364.0
2020-04-03 13:00:00,54.01,54.01,53.81,53.94,8987.0,50.7199,50.7199,50.5321,50.6542,8987.0
2020-04-03 13:05:00,53.95,54.01,53.87,53.94,9605.0,50.6636,50.7199,50.5885,50.6542,9605.0
2020-04-03 13:10:00,54.0,54.08,53.8,53.81,21621.0,50.7106,50.7857,50.5227,50.5321,21621.0
2020-04-03 13:15:00,53.86,54.06,53.86,54.02,5003.0,50.5791,50.7669,50.5791,50.7293,5003.0
2020-04-03 13:20:00,53.98,54.0,53.72,53.83,15485.0,50.6918,50.7106,50.4476,50.5509,15485.0
2020-04-03 13:25:00,53.82,53.97,53.73,53.9,7199.0,50.5415,50.6824,50.457,50.6166,7199.0
2020-04-03 13:30:00,53.89,53.97,53.7,53.74,26246.0,50.6073,50.6824,50.4288,50.4664,26246.0
2020-04-03 13:35:00,53.8,53.83,53.6,53.6,13733.0,50.5227,50.5509,50.3349,50.3349,13733.0
2020-04-03 13:40:00,53.58,53.65,53.51,53.58,4695.0,50.3161,50.3819,50.2504,50.3161,4695.0
2020-04-03 13:45:00,53.62,53.7,53.55,53.6,7799.0,50.3537,50.4288,50.288,50.3349,7799.0
2020-04-03 13:50:00,53.58,53.65,53.35,53.49,10057.0,50.3161,50.3819,50.1001,50.2316,10057.0
2020-04-03 13:55:00,53.42,53.63,53.39,53.57,5758.0,50.1659,50.3631,50.1377,50.3067,5758.0
2020-04-03 14:00:00,53.55,53.64,53.2,53.27,6193.0,50.288,50.3725,49.9593,50.025,6193.0
2020-04-03 14:05:00,53.32,53.32,53.15,53.22,7139.0,50.072,50.072,49.9123,49.9781,7139.0
2020-04-03 14:10:00,53.23,53.26,53.13,53.21,4249.0,49.9875,50.0156,49.8936,49.9687,4249.0
2020-04-03 14:15:00,53.24,53.27,53.04,53.07,8017.0,49.9969,50.025,49.809,49.8372,8017.0
2020-04-03 14:20:00,53.1,53.12,52.88,53.02,11034.0,49.8654,49.8842,49.6588,49.7903,11034.0
2020-04-03 14:25:00,53.01,53.01,52.79,53.0,14099.0,49.7809,49.7809,49.5743,49.7715,14099.0
2020-04-03 14:30:00,52.97,53.01,52.86,52.97,9310.0,49.7433,49.7809,49.64,49.7433,9310.0
2020-04-03 14:35:00,52.94,53.15,52.77,52.91,14711.0,49.7151,49.9123,49.5555,49.687,14711.0
2020-04-03 14:40:00,52.95,53.09,52.87,52.97,7499.0,49.7245,49.856,49.6494,49.7433,7499.0
2020-04-03 14:45:00,52.98,53.31,52.98,53.27,8757.0,49.7527,50.0626,49.7527,50.025,8757.0
2020-04-03 14:50:00,53.23,53.67,53.23,53.51,8697.0,49.9875,50.4007,49.9875,50.2504,8697.0
2020-04-03 14:55:00,53.5,53.78,53.5,53.65,38657.0,50.241,50.504,50.241,50.3819,38657.0
2020-04-03 15:00:00,53.66,53.67,53.09,53.1,20800.0,50.3913,50.4007,49.856,49.8654,20800.0
2020-04-03 15:05:00,53.17,53.23,52.98,53.21,7509.0,49.9311,49.9875,49.7527,49.9687,7509.0
2020-04-03 15:10:00,53.16,53.39,53.07,53.28,9919.0,49.9217,50.1377,49.8372,50.0344,9919.0
2020-04-03 15:15:00,53.25,53.69,53.23,53.54,7859.0,50.0062,50.4194,49.9875,50.2786,7859.0
2020-04-03 15:20:00,53.53,53.54,53.18,53.2,12475.0,50.2692,50.2786,49.9405,49.9593,12475.0
2020-04-03 15:25:00,53.2,53.37,53.14,53.35,7866.0,49.9593,50.1189,49.9029,50.1001,7866.0
2020-04-03 15:30:00,53.34,53.59,53.31,53.34,14603.0,50.0908,50.3255,50.0626,50.0908,14603.0
2020-04-03 15:35:00,53.35,53.49,53.22,53.27,14929.0,50.1001,50.2316,49.9781,50.025,14929.0
2020-04-03 15:40:00,53.3,53.37,52.98,53.02,15730.0,50.0532,50.1189,49.7527,49.7903,15730.0
2020-04-03 15:45:00,53.05,53.51,53.04,53.33,34538.0,49.8184,50.2504,49.809,50.0814,34538.0
2020-04-03 15:50:00,53.17,53.51,52.96,53.21,52310.0,49.9311,50.2504,49.7339,49.9687,52310.0
2020-04-03 15:55:00,53.19,53.26,52.69,52.7,92631.0,49.9499,50.0156,49.4804,49.4897,92631.0
2020-04-06 09:30:00,55.13,55.61,54.48,54.51,30048.0,51.7717,52.2225,51.1613,51.1895,30048.0
2020-04-06 09:35:00,54.71,55.21,54.48,54.67,15863.0,51.3773,51.8468,51.1613,51.3397,15863.0
2020-04-06 09:40:00,54.6,55.28,54.6,55.28,16977.0,51.274,51.9126,51.274,51.9126,16977.0
2020-04-06 09:45:00,55.22,55.43,55.08,55.25,10226.0,51.8562,52.0534,51.7248,51.8844,10226.0
2020-04-06 09:50:00,55.22,55.57,55.14,55.45,10562.0,51.8562,52.1849,51.7811,52.0722,10562.0
2020-04-06 09:55:00,55.44,55.83,55.42,55.58,12776.0,52.0628,52.4291,52.0441,52.1943,12776.0
2020-04-06 10:00:00,55.73,55.95,55.7,55.82,7600.0,52.3352,52.5418,52.307,52.4197,7600.0
2020-04-06 10:05:00,55.74,55.93,55.63,55.65,22997.0,52.3446,52.523,52.2413,52.26,22997.0
2020-04-06 10:10:00,55.65,55.83,55.5,55.5,14047.0,52.26,52.4291,52.1192,52.1192,14047.0
2020-04-06 10:15:00,55.54,55.58,55.38,55.54,12630.0,52.1567,52.1943,52.0065,52.1567,12630.0
2020-04-06 10:20:00,55.65,56.33,55.6,56.03,22881.0,52.26,52.8986,52.2131,52.6169,22881.0
2020-04-06 10:25:00,56.07,56.1,55.4,55.41,7145.0,52.6545,52.6826,52.0253,52.0347,7145.0
2020-04-06 10:30:00,55.4,55.57,55.15,55.57,6308.0,52.0253,52.1849,51.7905,52.1849,6308.0
2020-04-06 10:35:00,55.68,55.68,55.3,55.52,4720.0,52.2882,52.2882,51.9314,52.138,4720.0
2020-04-06 10:40:00,55.44,55.71,55.43,55.61,16012.0,52.0628,52.3164,52.0534,52.2225,16012.0
2020-04-06 10:45:00,55.63,55.8,55.58,55.8,8203.0,52.2413,52.4009,52.1943,52.4009,8203.0
2020-04-06 10:50:00,55.8,55.82,55.62,55.68,8160.0,52.4009,52.4197,52.2319,52.2882,8160.0
2020-04-06 10:55:00,55.75,55.91,55.58,55.67,9411.0,52.354,52.5042,52.1943,52.2788,9411.0
2020-04-06 11:00:00,55.71,55.74,55.5,55.69,26032.0,52.3164,52.3446,52.1192,52.2976,26032.0
2020-04-06 11:05:00,55.68,55.94,55.62,55.63,10845.0,52.2882,52.5324,52.2319,52.2413,10845.0
2020-04-06 11:10:00,55.63,55.87,55.45,55.78,3038.0,52.2413,52.4666,52.0722,52.3821,3038.0
2020-04-06 11:15:00,55.74,55.88,55.58,55.84,6510.0,52.3446,52.476,52.1943,52.4385,6510.0
2020-04-06 11:20:00,55.8,55.94,55.78,55.87,6928.0,52.4009,52.5324,52.3821,52.4666,6928.0
2020-04-06 11:25:00,55.91,56.24,55.87,56.15,7933.0,52.5042,52.8141,52.4666,52.7296,7933.0
2020-04-06 11:30:00,56.14,56.39,56.05,56.39,4586.0,52.7202,52.955,52.6357,52.955,4586.0
2020-04-06 11:35:00,56.3,56.44,56.2,56.39,6547.0,52.8704,53.0019,52.7765,52.955,6547.0
2020-04-06 11:40:00,56.38,56.47,56.25,56.25,10231.0,52.9456,53.0301,52.8235,52.8235,10231.0
2020-04-06 11:45:00,56.21,56.53,56.13,56.39,25519.0,52.7859,53.0864,52.7108,52.955,25519.0
2020-04-06 11:50:00,56.48,56.55,56.4,56.55,6565.0,53.0395,53.1052,52.9644,53.1052,6565.0
2020-04-06 11:55:00,56.46,56.53,56.31,56.51,3504.0,53.0207,53.0864,52.8798,53.0677,3504.0
2020-04-06 12:00:00,56.51,56.55,56.48,56.54,2302.0,53.0677,53.1052,53.0395,53.0958,2302.0
2020-04-06 12:05:00,56.5,56.53,56.22,56.53,7511.0,53.0583,53.0864,52.7953,53.0864,7511.0
2020-04-06 12:10:00,56.47,56.58,56.46,56.57,2773.0,53.0301,53.1334,53.0207,53.124,2773.0
2020-04-06 12:15:00,56.58,56.9,56.51,56.88,8682.0,53.1334,53.4339,53.0677,53.4151,8682.0
2020-04-06 12:20:00,56.88,57.13,56.8,57.09,5691.0,53.4151,53.6499,53.34,53.6123,5691.0
2020-04-06 12:25:00,57.09,57.09,56.84,56.95,5557.0,53.6123,53.6123,53.3776,53.4809,5557.0
2020-04-06 12:30:00,56.91,56.99,56.81,56.95,3899.0,53.4433,53.5184,53.3494,53.4809,3899.0
2020-04-06 12:35:00,56.94,57.03,56.8,56.93,9966.0,53.4715,53.556,53.34,53.4621,9966.0
2020-04-06 12:40:00,56.97,57.02,56.7,56.74,9013.0,53.4996,53.5466,53.2461,53.2836,9013.0
2020-04-06 12:45:00,56.76,56.82,56.67,56.67,6236.0,53.3024,53.3588,53.2179,53.2179,6236.0
2020-04-06 12:50:00,56.61,56.76,56.54,56.72,6345.0,53.1616,53.3024,53.0958,53.2649,6345.0
2020-04-06 12:55:00,56.72,57.09,56.69,57.09,12210.0,53.2649,53.6123,53.2367,53.6123,12210.0
2020-04-06 13:00:00,57.16,57.26,57.12,57.19,12556.0,53.6781,53.772,53.6405,53.7062,12556.0
2020-04-06 13:05:00,57.19,57.35,57.14,57.32,10076.0,53.7062,53.8565,53.6593,53.8283,10076.0
2020-04-06 13:10:00,57.32,57.6,57.2,57.48,23081.0,53.8283,54.0913,53.7156,53.9786,23081.0
2020-04-06 13:15:00,57.49,57.56,57.3,57.42,14078.0,53.988,54.0537,53.8095,53.9222,14078.0
2020-04-06 13:20:00,57.4,57.41,57.27,57.29,7976.0,53.9034,53.9128,53.7814,53.8001,7976.0
2020-04-06 13:25:00,57.29,57.47,57.26,57.36,8531.0,53.8001,53.9692,53.772,53.8659,8531.0
2020-04-06 13:30:00,57.4,57.51,57.08,57.19,9734.0,53.9034,54.0067,53.6029,53.7062,9734.0
2020-04-06 13:35:00,57.21,57.55,57.13,57.54,31030.0,53.725,54.0443,53.6499,54.0349,31030.0
2020-04-06 13:40:00,57.52,57.68,57.38,57.55,31620.0,54.0161,54.1664,53.8847,54.0443,31620.0
2020-04-06 13:45:00,57.53,57.53,57.28,57.4,9046.0,54.0255,54.0255,53.7908,53.9034,9046.0
2020-04-06 13:50:00,57.37,57.55,57.32,57.55,9557.0,53.8753,54.0443,53.8283,54.0443,9557.0
2020-04-06 13:55:00,57.59,57.6,57.44,57.56,12885.0,54.0819,54.0913,53.941,54.0537,12885.0
2020-04-06 14:00:00,57.56,57.56,57.22,57.32,6412.0,54.0537,54.0537,53.7344,53.8283,6412.0
2020-04-06 14:05:00,57.3,57.3,57.05,57.22,16914.0,53.8095,53.8095,53.5748,53.7344,16914.0
2020-04-06 14:10:00,57.21,57.32,57.13,57.19,16728.0,53.725,53.8283,53.6499,53.7062,16728.0
2020-04-06 14:15:00,57.16,57.29,57.12,57.23,9521.0,53.6781,53.8001,53.6405,53.7438,9521.0
2020-04-06 14:20:00,57.22,57.35,57.09,57.22,7196.0,53.7344,53.8565,53.6123,53.7344,7196.0
2020-04-06 14:25:00,57.21,57.37,57.09,57.3,14380.0,53.725,53.8753,53.6123,53.8095,14380.0
2020-04-06 14:30:00,57.28,57.35,57.0,57.02,9586.0,53.7908,53.8565,53.5278,53.5466,9586.0
2020-04-06 14:35:00,57.04,57.15,56.95,56.99,10358.0,53.5654,53.6687,53.4809,53.5184,10358.0
2020-04-06 14:40:00,56.99,57.23,56.91,57.23,4466.0,53.5184,53.7438,53.4433,53.7438,4466.0
2020-04-06 14:45:00,57.15,57.19,57.06,57.13,5522.0,53.6687,53.7062,53.5842,53.6499,5522.0
2020-04-06 14:50:00,57.11,57.14,57.02,57.05,5300.0,53.6311,53.6593,53.5466,53.5748,5300.0
2020-04-06 14:55:00,57.07,57.35,57.07,57.32,9439.0,53.5935,53.8565,53.5935,53.8283,9439.0
2020-04-06 15:00:00,57.27,57.27,57.03,57.25,11839.0,53.7814,53.7814,53.556,53.7626,11839.0
2020-04-06 15:05:00,57.26,57.46,57.25,57.4,12179.0,53.772,53.9598,53.7626,53.9034,12179.0
2020-04-06 15:10:00,57.4,57.46,57.14,57.33,17870.0,53.9034,53.9598,53.6593,53.8377,17870.0
2020-04-06 15:15:00,57.33,57.39,56.99,57.05,12046.0,53.8377,53.8941,53.5184,53.5748,12046.0
2020-04-06 15:20:00,57.02,57.21,57.02,57.21,21312.0,53.5466,53.725,53.5466,53.725,21312.0
2020-04-06 15:25:00,57.19,57.22,57.03,57.17,26638.0,53.7062,53.7344,53.556,53.6875,26638.0
2020-04-06 15:30:00,57.13,57.29,57.02,57.05,54502.0,53.6499,53.8001,53.5466,53.5748,54502.0
2020-04-06 15:35:00,57.05,57.18,56.99,57.09,33467.0,53.5748,53.6968,53.5184,53.6123,33467.0
2020-04-06 15:40:00,57.1,57.12,56.84,57.02,38461.0,53.6217,53.6405,53.3776,53.5466,38461.0
2020-04-06 15:45:00,57.02,57.09,56.76,56.96,25864.0,53.5466,53.6123,53.3024,53.4902,25864.0
2020-04-06 15:50:00,56.99,57.31,56.89,57.07,55556.0,53.5184,53.8189,53.4245,53.5935,55556.0
2020-04-06 15:55:00,57.05,57.28,56.89,56.93,104308.0,53.5748,53.7908,53.4245,53.4621,104308.0
2020-04-07 09:30:00,58.31,58.49,56.82,58.49,89258.0,54.758,54.927,53.3588,54.927,89258.0
2020-04-07 09:35:00,58.4,58.78,57.89,58.55,58027.0,54.8425,55.1994,54.3636,54.9834,58027.0
2020-04-07 09:40:00,58.39,59.08,58.28,59.0,35554.0,54.8331,55.4811,54.7298,55.406,35554.0
2020-04-07 09:45:00,59.13,59.68,58.81,59.03,29986.0,55.5281,56.0446,55.2276,55.4341,29986.0
2020-04-07 09:50:00,59.09,59.98,58.75,59.97,22033.0,55.4905,56.3263,55.1712,56.3169,22033.0
2020-04-07 09:55:00,59.94,59.96,59.56,59.74,11685.0,56.2887,56.3075,55.9319,56.1009,11685.0
2020-04-07 10:00:00,59.71,60.35,59.58,59.81,71522.0,56.0727,56.6737,55.9506,56.1666,71522.0
2020-04-07 10:05:00,59.89,60.13,59.35,59.44,44968.0,56.2418,56.4671,55.7347,55.8192,44968.0
2020-04-07 10:10:00,59.47,59.63,58.64,58.84,23460.0,55.8473,55.9976,55.0679,55.2557,23460.0
2020-04-07 10:15:00,58.81,59.0,58.26,58.9,17427.0,55.2276,55.406,54.7111,55.3121,17427.0
2020-04-07 10:20:00,58.94,59.0,58.43,58.72,9265.0,55.3496,55.406,54.8707,55.143,9265.0
2020-04-07 10:25:00,58.6,58.93,58.49,58.75,9916.0,55.0303,55.3402,54.927,55.1712,9916.0
2020-04-07 10:30:00,58.79,59.25,58.65,59.12,12961.0,55.2088,55.6407,55.0773,55.5187,12961.0
2020-04-07 10:35:00,59.15,59.27,58.89,59.05,13262.0,55.5468,55.6595,55.3027,55.4529,13262.0
2020-04-07 10:40:00,59.11,59.33,58.92,58.97,11493.0,55.5093,55.7159,55.3308,55.3778,11493.0
2020-04-07 10:45:00,59.0,59.15,58.51,58.51,16082.0,55.406,55.5468,54.9458,54.9458,16082.0
2020-04-07 10:50:00,58.5,58.53,58.19,58.35,12764.0,54.9364,54.9646,54.6453,54.7956,12764.0
2020-04-07 10:55:00,58.51,58.8,58.38,58.73,19227.0,54.9458,55.2182,54.8237,55.1524,19227.0
2020-04-07 11:00:00,58.72,58.99,58.46,58.89,6647.0,55.143,55.3966,54.8989,55.3027,6647.0
2020-04-07 11:05:00,58.96,59.13,58.9,58.96,7697.0,55.3684,55.5281,55.3121,55.3684,7697.0
2020-04-07 11:10:00,59.01,59.05,58.8,58.9,10268.0,55.4154,55.4529,55.2182,55.3121,10268.0
2020-04-07 11:15:00,58.93,59.18,58.39,58.39,19887.0,55.3402,55.575,54.8331,54.8331,19887.0
2020-04-07 11:20:00,58.51,58.54,58.04,58.22,11138.0,54.9458,54.974,54.5045,54.6735,11138.0
2020-04-07 11:25:00,58.26,58.49,57.93,58.01,24721.0,54.7111,54.927,54.4012,54.4763,24721.0
2020-04-07 11:30:00,57.99,58.37,57.98,58.28,8888.0,54.4575,54.8144,54.4481,54.7298,8888.0
2020-04-07 11:35:00,58.28,58.49,58.21,58.42,16119.0,54.7298,54.927,54.6641,54.8613,16119.0
2020-04-07 11:40:00,58.43,58.48,58.17,58.21,28865.0,54.8707,54.9177,54.6265,54.6641,28865.0
2020-04-07 11:45:00,58.18,58.22,57.86,57.91,14023.0,54.6359,54.6735,54.3354,54.3824,14023.0
2020-04-07 11:50:00,57.93,57.98,57.74,57.93,8773.0,54.4012,54.4481,54.2227,54.4012,8773.0
2020-04-07 11:55:00,57.89,58.11,57.87,57.94,12694.0,54.3636,54.5702,54.3448,54.4105,12694.0
2020-04-07 12:00:00,57.9,58.15,57.86,58.04,12167.0,54.373,54.6078,54.3354,54.5045,12167.0
2020-04-07 12:05:00,58.03,58.17,57.96,58.07,16048.0,54.4951,54.6265,54.4293,54.5326,16048.0
2020-04-07 12:10:00,58.08,58.11,57.98,58.09,16367.0,54.542,54.5702,54.4481,54.5514,16367.0
2020-04-07 12:15:00,58.13,58.4,58.09,58.16,17229.0,54.589,54.8425,54.5514,54.6171,17229.0
2020-04-07 12:20:00,58.2,58.34,58.0,58.02,7608.0,54.6547,54.7862,54.4669,54.4857,7608.0
2020-04-07 12:25:00,58.0,58.1,57.86,58.0,13129.0,54.4669,54.5608,54.3354,54.4669,13129.0
2020-04-07 12:30:00,58.02,58.06,57.74,57.84,9284.0,54.4857,54.5232,54.2227,54.3166,9284.0
2020-04-07 12:35:00,57.8,58.04,57.74,57.87,7664.0,54.2791,54.5045,54.2227,54.3448,7664.0
2020-04-07 12:40:00,57.89,58.04,57.75,57.94,6088.0,54.3636,54.5045,54.2321,54.4105,6088.0
2020-04-07 12:45:00,57.96,58.07,57.89,58.01,11714.0,54.4293,54.5326,54.3636,54.4763,11714.0
2020-04-07 12:50:00,57.96,58.06,57.87,57.92,9560.0,54.4293,54.5232,54.3448,54.3918,9560.0
2020-04-07 12:55:00,57.93,58.13,57.78,57.79,19009.0,54.4012,54.589,54.2603,54.2697,19009.0
2020-04-07 13:00:00,57.83,57.98,57.8,57.95,9773.0,54.3072,54.4481,54.2791,54.4199,9773.0
2020-04-07 13:05:00,57.91,58.01,57.74,57.78,7485.0,54.3824,54.4763,54.2227,54.2603,7485.0
2020-04-07 13:10:00,57.68,57.92,57.67,57.92,4582.0,54.1664,54.3918,54.157,54.3918,4582.0
2020-04-07 13:15:00,57.95,58.0,57.81,57.81,8002.0,54.4199,54.4669,54.2885,54.2885,8002.0
2020-04-07 13:20:00,57.84,58.06,57.65,58.01,6052.0,54.3166,54.5232,54.1382,54.4763,6052.0
2020-04-07 13:25:00,58.02,58.07,57.88,57.97,8106.0,54.4857,54.5326,54.3542,54.4387,8106.0
2020-04-07 13:30:00,57.99,58.06,57.91,57.96,5889.0,54.4575,54.5232,54.3824,54.4293,5889.0
2020-04-07 13:35:00,57.96,58.03,57.82,57.93,8973.0,54.4293,54.4951,54.2979,54.4012,8973.0
2020-04-07 13:40:00,57.93,58.06,57.76,57.76,12333.0,54.4012,54.5232,54.2415,54.2415,12333.0
2020-04-07 13:45:00,57.83,58.04,57.81,57.88,6333.0,54.3072,54.5045,54.2885,54.3542,6333.0
2020-04-07 13:50:00,57.9,57.9,57.64,57.85,8633.0,54.373,54.373,54.1288,54.326,8633.0
2020-04-07 13:55:00,57.84,57.84,57.7,57.78,7393.0,54.3166,54.3166,54.1852,54.2603,7393.0
2020-04-07 14:00:00,57.76,57.81,57.63,57.66,7800.0,54.2415,54.2885,54.1194,54.1476,7800.0
2020-04-07 14:05:00,57.58,57.61,57.03,57.4,11621.0,54.0725,54.1006,53.556,53.9034,11621.0
2020-04-07 14:10:00,57.34,57.81,57.34,57.53,5510.0,53.8471,54.2885,53.8471,54.0255,5510.0
2020-04-07 14:15:00,57.59,57.65,56.99,57.04,31108.0,54.0819,54.1382,53.5184,53.5654,31108.0
2020-04-07 14:20:00,57.03,57.24,56.95,57.18,15373.0,53.556,53.7532,53.4809,53.6968,15373.0
2020-04-07 14:25:00,57.18,57.57,57.14,57.35,17619.0,53.6968,54.0631,53.6593,53.8565,17619.0
2020-04-07 14:30:00,57.35,57.47,57.26,57.32,6888.0,53.8565,53.9692,53.772,53.8283,6888.0
2020-04-07 14:35:00,57.27,57.3,57.13,57.18,8250.0,53.7814,53.8095,53.6499,53.6968,8250.0
2020-04-07 14:40:00,57.16,57.18,56.83,56.83,7829.0,53.6781,53.6968,53.3682,53.3682,7829.0
2020-04-07 14:45:00,56.82,57.04,56.81,56.88,29161.0,53.3588,53.5654,53.3494,53.4151,29161.0
2020-04-07 14:50:00,56.88,57.05,56.65,56.65,15391.0,53.4151,53.5748,53.1991,53.1991,15391.0
2020-04-07 14:55:00,56.69,56.8,56.49,56.7,9540.0,53.2367,53.34,53.0489,53.2461,9540.0
2020-04-07 15:00:00,56.83,57.26,56.8,57.21,16850.0,53.3682,53.772,53.34,53.725,16850.0
2020-04-07 15:05:00,57.18,57.32,57.0,57.28,7693.0,53.6968,53.8283,53.5278,53.7908,7693.0
2020-04-07 15:10:00,57.33,57.61,57.32,57.5,11068.0,53.8377,54.1006,53.8283,53.9973,11068.0
2020-04-07 15:15:00,57.48,57.53,56.95,56.95,8699.0,53.9786,54.0255,53.4809,53.4809,8699.0
2020-04-07 15:20:00,56.95,57.0,56.69,56.75,9003.0,53.4809,53.5278,53.2367,53.293,9003.0
2020-04-07 15:25:00,56.7,56.98,56.68,56.71,14223.0,53.2461,53.509,53.2273,53.2555,14223.0
2020-04-07 15:30:00,56.73,57.01,56.59,56.98,19021.0,53.2743,53.5372,53.1428,53.509,19021.0
2020-04-07 15:35:00,56.96,57.35,56.93,57.33,19309.0,53.4902,53.8565,53.4621,53.8377,19309.0
2020-04-07 15:40:00,57.31,57.58,57.3,57.42,21508.0,53.8189,54.0725,53.8095,53.9222,21508.0
2020-04-07 15:45:00,57.45,57.98,57.38,57.93,18804.0,53.9504,54.4481,53.8847,54.4012,18804.0
2020-04-07 15:50:00,58.05,58.06,57.05,57.36,41070.0,54.5138,54.5232,53.5748,53.8659,41070.0
2020-04-07 15:55:00,57.39,57.41,56.89,56.98,70862.0,53.8941,53.9128,53.4245,53.509,70862.0
2020-04-08 09:30:00,57.61,58.42,57.32,57.8,44755.0,54.1006,54.8613,53.8283,54.2791,44755.0
2020-04-08 09:35:00,57.8,58.63,57.62,58.35,21793.0,54.2791,55.0585,54.11,54.7956,21793.0
2020-04-08 09:40:00,58.23,58.96,58.2,58.5,22030.0,54.6829,55.3684,54.6547,54.9364,22030.0
2020-04-08 09:45:00,58.63,58.86,58.29,58.36,29220.0,55.0585,55.2745,54.7392,54.805,29220.0
2020-04-08 09:50:00,58.31,58.97,58.2,58.86,17187.0,54.758,55.3778,54.6547,55.2745,17187.0
2020-04-08 09:55:00,58.9,59.22,58.71,58.79,30867.0,55.3121,55.6126,55.1336,55.2088,30867.0
2020-04-08 10:00:00,58.69,59.08,58.67,58.68,12669.0,55.1149,55.4811,55.0961,55.1055,12669.0
2020-04-08 10:05:00,58.8,58.94,58.63,58.87,19003.0,55.2182,55.3496,55.0585,55.2839,19003.0
2020-04-08 10:10:00,58.84,59.5,58.84,59.48,12922.0,55.2557,55.8755,55.2557,55.8567,12922.0
2020-04-08 10:15:00,59.57,59.86,59.41,59.86,8073.0,55.9413,56.2136,55.791,56.2136,8073.0
2020-04-08 10:20:00,59.86,59.86,59.19,59.19,12824.0,56.2136,56.2136,55.5844,55.5844,12824.0
2020-04-08 10:25:00,59.36,59.41,59.18,59.4,8450.0,55.744,55.791,55.575,55.7816,8450.0
2020-04-08 10:30:00,59.41,59.64,59.37,59.45,18313.0,55.791,56.007,55.7534,55.8286,18313.0
2020-04-08 10:35:00,59.43,59.5,59.34,59.44,21422.0,55.8098,55.8755,55.7253,55.8192,21422.0
2020-04-08 10:40:00,59.42,59.5,59.17,59.3,14272.0,55.8004,55.8755,55.5656,55.6877,14272.0
2020-04-08 10:45:00,59.29,59.59,59.28,59.43,14580.0,55.6783,55.96,55.6689,55.8098,14580.0
2020-04-08 10:50:00,59.46,59.84,59.46,59.69,17909.0,55.838,56.1948,55.838,56.0539,17909.0
2020-04-08 10:55:00,59.68,59.85,59.49,59.77,9566.0,56.0446,56.2042,55.8661,56.1291,9566.0
2020-04-08 11:00:00,59.76,59.94,59.71,59.72,16713.0,56.1197,56.2887,56.0727,56.0821,16713.0
2020-04-08 11:05:00,59.73,59.85,59.61,59.76,10906.0,56.0915,56.2042,55.9788,56.1197,10906.0
2020-04-08 11:10:00,59.73,59.98,59.67,59.75,7874.0,56.0915,56.3263,56.0352,56.1103,7874.0
2020-04-08 11:15:00,59.78,60.12,59.75,59.93,27163.0,56.1385,56.4578,56.1103,56.2793,27163.0
2020-04-08 11:20:00,59.96,60.33,59.96,60.24,17286.0,56.3075,56.655,56.3075,56.5704,17286.0
2020-04-08 11:25:00,60.22,60.57,60.19,60.38,17955.0,56.5517,56.8803,56.5235,56.7019,17955.0
2020-04-08 11:30:00,60.41,60.46,60.16,60.38,12676.0,56.7301,56.777,56.4953,56.7019,12676.0
2020-04-08 11:35:00,60.35,60.6,60.32,60.41,12227.0,56.6737,56.9085,56.6456,56.7301,12227.0
2020-04-08 11:40:00,60.38,60.45,60.3,60.3,8458.0,56.7019,56.7676,56.6268,56.6268,8458.0
2020-04-08 11:45:00,60.28,60.55,60.28,60.44,12859.0,56.608,56.8616,56.608,56.7583,12859.0
2020-04-08 11:50:00,60.41,60.41,60.01,60.14,16342.0,56.7301,56.7301,56.3545,56.4765,16342.0
2020-04-08 11:55:00,60.15,60.15,59.88,59.98,9193.0,56.4859,56.4859,56.2324,56.3263,9193.0
2020-04-08 12:00:00,59.94,60.1,59.74,59.83,26434.0,56.2887,56.439,56.1009,56.1854,26434.0
2020-04-08 12:05:00,59.86,60.19,59.78,60.19,16589.0,56.2136,56.5235,56.1385,56.5235,16589.0
2020-04-08 12:10:00,60.2,60.32,60.05,60.05,11152.0,56.5329,56.6456,56.392,56.392,11152.0
2020-04-08 12:15:00,60.11,60.54,60.11,60.52,9260.0,56.4484,56.8522,56.4484,56.8334,9260.0
2020-04-08 12:20:00,60.54,60.69,60.49,60.67,7960.0,56.8522,56.993,56.8052,56.9742,7960.0
2020-04-08 12:25:00,60.68,60.83,60.47,60.57,20917.0,56.9836,57.1245,56.7864,56.8803,20917.0
2020-04-08 12:30:00,60.58,60.72,60.44,60.48,30946.0,56.8897,57.0212,56.7583,56.7958,30946.0
2020-04-08 12:35:00,60.5,60.66,60.34,60.62,7948.0,56.8146,56.9649,56.6643,56.9273,7948.0
2020-04-08 12:40:00,60.57,60.71,60.52,60.56,4489.0,56.8803,57.0118,56.8334,56.8709,4489.0
2020-04-08 12:45:00,60.58,60.68,60.48,60.58,4538.0,56.8897,56.9836,56.7958,56.8897,4538.0
2020-04-08 12:50:00,60.59,60.63,60.51,60.57,7122.0,56.8991,56.9367,56.824,56.8803,7122.0
2020-04-08 12:55:00,60.55,60.6,60.47,60.51,9098.0,56.8616,56.9085,56.7864,56.824,9098.0
2020-04-08 13:00:00,60.47,60.52,60.38,60.47,2501.0,56.7864,56.8334,56.7019,56.7864,2501.0
2020-04-08 13:05:00,60.41,60.53,60.36,60.48,4803.0,56.7301,56.8428,56.6831,56.7958,4803.0
2020-04-08 13:10:00,60.53,60.66,60.46,60.62,1776.0,56.8428,56.9649,56.777,56.9273,1776.0
2020-04-08 13:15:00,60.7,60.83,60.66,60.83,5579.0,57.0024,57.1245,56.9649,57.1245,5579.0
2020-04-08 13:20:00,60.8,60.86,60.77,60.85,5628.0,57.0963,57.1527,57.0682,57.1433,5628.0
2020-04-08 13:25:00,60.88,60.89,60.72,60.75,5212.0,57.1715,57.1808,57.0212,57.0494,5212.0
2020-04-08 13:30:00,60.78,60.84,60.55,60.56,12216.0,57.0775,57.1339,56.8616,56.8709,12216.0
2020-04-08 13:35:00,60.58,60.58,60.42,60.5,7085.0,56.8897,56.8897,56.7395,56.8146,7085.0
2020-04-08 13:40:00,60.5,60.57,60.35,60.49,5229.0,56.8146,56.8803,56.6737,56.8052,5229.0
2020-04-08 13:45:00,60.51,60.62,60.42,60.49,10472.0,56.824,56.9273,56.7395,56.8052,10472.0
2020-04-08 13:50:00,60.51,60.86,60.51,60.79,12825.0,56.824,57.1527,56.824,57.0869,12825.0
2020-04-08 13:55:00,60.82,60.82,60.43,60.7,10988.0,57.1151,57.1151,56.7489,57.0024,10988.0
2020-04-08 14:00:00,60.73,61.19,60.73,61.18,10447.0,57.0306,57.4626,57.0306,57.4532,10447.0
2020-04-08 14:05:00,61.21,61.49,61.16,61.49,9108.0,57.4814,57.7443,57.4344,57.7443,9108.0
2020-04-08 14:10:00,61.49,61.61,61.39,61.57,7633.0,57.7443,57.857,57.6504,57.8194,7633.0
2020-04-08 14:15:00,61.58,61.82,61.54,61.75,26644.0,57.8288,58.0542,57.7913,57.9885,26644.0
2020-04-08 14:20:00,61.79,62.14,61.66,62.14,11042.0,58.026,58.3547,57.9039,58.3547,11042.0
2020-04-08 14:25:00,62.1,62.22,61.94,62.06,8616.0,58.3171,58.4298,58.1669,58.2796,8616.0
2020-04-08 14:30:00,62.08,62.23,62.07,62.17,10696.0,58.2984,58.4392,58.289,58.3829,10696.0
2020-04-08 14:35:00,62.17,62.33,62.12,62.2,9949.0,58.3829,58.5331,58.3359,58.411,9949.0
2020-04-08 14:40:00,62.19,62.43,62.16,62.16,8492.0,58.4017,58.627,58.3735,58.3735,8492.0
2020-04-08 14:45:00,62.17,62.27,61.9,62.04,24226.0,58.3829,58.4768,58.1293,58.2608,24226.0
2020-04-08 14:50:00,62.0,62.29,61.98,62.2,12583.0,58.2232,58.4956,58.2044,58.411,12583.0
2020-04-08 14:55:00,62.26,62.28,62.02,62.11,8300.0,58.4674,58.4862,58.242,58.3265,8300.0
2020-04-08 15:00:00,62.11,62.36,62.05,62.36,21814.0,58.3265,58.5613,58.2702,58.5613,21814.0
2020-04-08 15:05:00,62.35,62.35,62.09,62.21,10597.0,58.5519,58.5519,58.3077,58.4204,10597.0
2020-04-08 15:10:00,62.23,62.33,62.1,62.1,10610.0,58.4392,58.5331,58.3171,58.3171,10610.0
2020-04-08 15:15:00,62.12,62.29,62.11,62.22,6005.0,58.3359,58.4956,58.3265,58.4298,6005.0
2020-04-08 15:20:00,62.25,62.25,61.84,61.86,12703.0,58.458,58.458,58.073,58.0918,12703.0
2020-04-08 15:25:00,61.84,62.0,61.77,61.81,16063.0,58.073,58.2232,58.0072,58.0448,16063.0
2020-04-08 15:30:00,61.81,62.08,61.7,61.73,21007.0,58.0448,58.2984,57.9415,57.9697,21007.0
2020-04-08 15:35:00,61.74,61.84,61.7,61.74,21169.0,57.9791,58.073,57.9415,57.9791,21169.0
2020-04-08 15:40:00,61.73,61.88,60.63,61.85,102576.0,57.9697,58.1105,56.9367,58.0824,102576.0
2020-04-08 15:45:00,61.84,61.96,61.66,61.85,24126.0,58.073,58.1857,57.9039,58.0824,24126.0
2020-04-08 15:50:00,61.85,62.25,61.85,62.06,39221.0,58.0824,58.458,58.0824,58.2796,39221.0
2020-04-08 15:55:00,62.05,62.18,61.78,61.79,102256.0,58.2702,58.3923,58.0166,58.026,102256.0
2020-04-09 09:30:00,62.35,63.58,62.17,63.2,64873.0,58.5519,59.707,58.3829,59.3501,64873.0
2020-04-09 09:35:00,63.39,64.82,63.38,64.82,19847.0,59.5286,60.8714,59.5192,60.8714,19847.0
2020-04-09 09:40:00,64.89,65.57,64.86,65.57,17417.0,60.9372,61.5758,60.909,61.5758,17417.0
2020-04-09 09:45:00,65.5,65.88,65.38,65.51,23256.0,61.51,61.8669,61.3973,61.5194,23256.0
2020-04-09 09:50:00,65.63,66.65,65.52,66.24,19508.0,61.6321,62.59,61.5288,62.2049,19508.0
2020-04-09 09:55:00,66.19,66.95,66.18,66.8,13556.0,62.158,62.8717,62.1486,62.7308,13556.0
2020-04-09 10:00:00,66.95,67.04,66.53,66.53,27948.0,62.8717,62.9562,62.4773,62.4773,27948.0
2020-04-09 10:05:00,66.53,66.58,65.94,66.11,17219.0,62.4773,62.5242,61.9232,62.0829,17219.0
2020-04-09 10:10:00,66.0,66.72,65.99,66.18,20297.0,61.9796,62.6557,61.9702,62.1486,20297.0
2020-04-09 10:15:00,66.16,66.16,65.06,65.07,40437.0,62.1298,62.1298,61.0968,61.1062,40437.0
2020-04-09 10:20:00,65.03,65.5,64.61,64.73,22180.0,61.0687,61.51,60.6742,60.7869,22180.0
2020-04-09 10:25:00,64.68,65.13,64.61,65.0,35027.0,60.74,61.1626,60.6742,61.0405,35027.0
2020-04-09 10:30:00,65.12,65.18,64.79,65.18,24589.0,61.1532,61.2095,60.8433,61.2095,24589.0
2020-04-09 10:35:00,65.14,66.0,64.96,65.77,17748.0,61.172,61.9796,61.0029,61.7636,17748.0
2020-04-09 10:40:00,65.65,65.77,65.39,65.58,12495.0,61.6509,61.7636,61.4067,61.5852,12495.0
2020-04-09 10:45:00,65.68,65.75,65.3,65.31,10077.0,61.6791,61.7448,61.3222,61.3316,10077.0
2020-04-09 10:50:00,65.31,65.75,65.29,65.52,9067.0,61.3316,61.7448,61.3128,61.5288,9067.0
2020-04-09 10:55:00,65.52,65.73,65.07,65.23,12041.0,61.5288,61.726,61.1062,61.2565,12041.0
2020-04-09 11:00:00,65.23,65.26,64.28,64.28,13852.0,61.2565,61.2846,60.3643,60.3643,13852.0
2020-04-09 11:05:00,64.33,64.62,64.09,64.5,7486.0,60.4113,60.6836,60.1859,60.5709,7486.0
2020-04-09 11:10:00,64.57,64.78,64.48,64.51,8959.0,60.6367,60.8339,60.5522,60.5803,8959.0
2020-04-09 11:15:00,64.5,64.5,64.12,64.28,8800.0,60.5709,60.5709,60.2141,60.3643,8800.0
2020-04-09 11:20:00,64.4,64.49,64.0,64.02,12701.0,60.477,60.5615,60.1014,60.1202,12701.0
2020-04-09 11:25:00,64.08,64.79,64.07,64.58,9302.0,60.1765,60.8433,60.1671,60.6461,9302.0
2020-04-09 11:30:00,64.62,64.64,64.34,64.38,8549.0,60.6836,60.7024,60.4207,60.4583,8549.0
2020-04-09 11:35:00,64.39,64.88,64.29,64.88,11544.0,60.4676,60.9278,60.3737,60.9278,11544.0
2020-04-09 11:40:00,64.89,65.1,64.78,64.98,16803.0,60.9372,61.1344,60.8339,61.0217,16803.0
2020-04-09 11:45:00,65.06,65.33,64.81,64.81,8700.0,61.0968,61.3504,60.8621,60.8621,8700.0
2020-04-09 11:50:00,64.96,65.14,64.83,64.9,6177.0,61.0029,61.172,60.8808,60.9466,6177.0
2020-04-09 11:55:00,64.85,65.13,64.85,65.0,24258.0,60.8996,61.1626,60.8996,61.0405,24258.0
2020-04-09 12:00:00,65.05,65.33,65.05,65.25,8364.0,61.0874,61.3504,61.0874,61.2753,8364.0
2020-04-09 12:05:00,65.37,65.99,65.37,65.67,25186.0,61.3879,61.9702,61.3879,61.6697,25186.0
2020-04-09 12:10:00,65.64,65.96,65.47,65.92,7761.0,61.6415,61.942,61.4819,61.9044,7761.0
2020-04-09 12:15:00,65.95,66.27,65.7,66.2,17079.0,61.9326,62.2331,61.6978,62.1674,17079.0
2020-04-09 12:20:00,66.14,66.31,66.02,66.14,19965.0,62.111,62.2707,61.9983,62.111,19965.0
2020-04-09 12:25:00,66.15,66.41,66.0,66.34,16444.0,62.1204,62.3646,61.9796,62.2989,16444.0
2020-04-09 12:30:00,66.36,66.7,66.26,66.3,11995.0,62.3176,62.6369,62.2237,62.2613,11995.0
2020-04-09 12:35:00,66.34,66.49,66.24,66.48,3499.0,62.2989,62.4397,62.2049,62.4303,3499.0
2020-04-09 12:40:00,66.42,66.59,66.29,66.29,7965.0,62.374,62.5336,62.2519,62.2519,7965.0
2020-04-09 12:45:00,66.27,66.43,66.19,66.32,4424.0,62.2331,62.3834,62.158,62.2801,4424.0
2020-04-09 12:50:00,66.32,66.42,66.19,66.28,7132.0,62.2801,62.374,62.158,62.2425,7132.0
2020-04-09 12:55:00,66.26,66.56,66.19,66.34,8027.0,62.2237,62.5055,62.158,62.2989,8027.0
2020-04-09 13:00:00,66.37,66.65,66.37,66.51,6550.0,62.327,62.59,62.327,62.4585,6550.0
2020-04-09 13:05:00,66.53,66.56,66.36,66.55,15332.0,62.4773,62.5055,62.3176,62.4961,15332.0
2020-04-09 13:10:00,66.49,66.51,66.29,66.46,11078.0,62.4397,62.4585,62.2519,62.4115,11078.0
2020-04-09 13:15:00,66.48,66.66,66.42,66.61,6201.0,62.4303,62.5994,62.374,62.5524,6201.0
2020-04-09 13:20:00,66.54,66.81,66.54,66.74,6826.0,62.4867,62.7402,62.4867,62.6745,6826.0
2020-04-09 13:25:00,66.68,66.89,66.64,66.73,8250.0,62.6181,62.8154,62.5806,62.6651,8250.0
2020-04-09 13:30:00,66.8,67.15,66.79,67.04,12632.0,62.7308,63.0595,62.7214,62.9562,12632.0
2020-04-09 13:35:00,67.06,67.07,66.7,66.78,16971.0,62.975,62.9844,62.6369,62.7121,16971.0
2020-04-09 13:40:00,66.72,66.94,66.72,66.93,4418.0,62.6557,62.8623,62.6557,62.8529,4418.0
2020-04-09 13:45:00,66.9,67.04,66.7,66.73,14266.0,62.8247,62.9562,62.6369,62.6651,14266.0
2020-04-09 13:50:00,66.74,66.77,66.56,66.69,11683.0,62.6745,62.7027,62.5055,62.6275,11683.0
2020-04-09 13:55:00,66.74,67.11,66.7,67.11,9654.0,62.6745,63.022,62.6369,63.022,9654.0
2020-04-09 14:00:00,67.08,67.18,66.52,66.67,14611.0,62.9938,63.0877,62.4679,62.6088,14611.0
2020-04-09 14:05:00,66.62,66.76,66.55,66.76,13164.0,62.5618,62.6933,62.4961,62.6933,13164.0
2020-04-09 14:10:00,66.76,67.04,66.72,66.93,10194.0,62.6933,62.9562,62.6557,62.8529,10194.0
2020-04-09 14:15:00,66.9,66.9,66.46,66.54,12301.0,62.8247,62.8247,62.4115,62.4867,12301.0
2020-04-09 14:20:00,66.61,66.64,66.25,66.64,23023.0,62.5524,62.5806,62.2143,62.5806,23023.0
2020-04-09 14:25:00,66.64,66.65,66.28,66.3,7362.0,62.5806,62.59,62.2425,62.2613,7362.0
2020-04-09 14:30:00,66.36,66.65,66.26,66.3,15016.0,62.3176,62.59,62.2237,62.2613,15016.0
2020-04-09 14:35:00,66.33,66.63,66.22,66.58,8570.0,62.2895,62.5712,62.1862,62.5242,8570.0
2020-04-09 14:40:00,66.56,66.56,66.37,66.53,5130.0,62.5055,62.5055,62.327,62.4773,5130.0
2020-04-09 14:45:00,66.64,66.81,66.21,66.29,8033.0,62.5806,62.7402,62.1768,62.2519,8033.0
2020-04-09 14:50:00,66.3,66.33,66.04,66.12,14092.0,62.2613,62.2895,62.0171,62.0923,14092.0
2020-04-09 14:55:00,66.07,66.18,65.93,66.03,19977.0,62.0453,62.1486,61.9138,62.0077,19977.0
2020-04-09 15:00:00,66.08,66.13,65.9,66.04,11358.0,62.0547,62.1016,61.8857,62.0171,11358.0
2020-04-09 15:05:00,66.1,66.32,65.91,66.32,12886.0,62.0735,62.2801,61.895,62.2801,12886.0
2020-04-09 15:10:00,66.35,66.6,66.33,66.6,12630.0,62.3082,62.543,62.2895,62.543,12630.0
2020-04-09 15:15:00,66.61,66.69,66.32,66.39,15474.0,62.5524,62.6275,62.2801,62.3458,15474.0
2020-04-09 15:20:00,66.39,66.43,66.19,66.24,11836.0,62.3458,62.3834,62.158,62.2049,11836.0
2020-04-09 15:25:00,66.27,66.62,66.27,66.62,9707.0,62.2331,62.5618,62.2331,62.5618,9707.0
2020-04-09 15:30:00,66.62,66.86,66.61,66.83,15007.0,62.5618,62.7872,62.5524,62.759,15007.0
2020-04-09 15:35:00,66.82,66.96,66.56,66.96,16943.0,62.7496,62.8811,62.5055,62.8811,16943.0
2020-04-09 15:40:00,66.92,67.1,66.81,66.95,31788.0,62.8435,63.0126,62.7402,62.8717,31788.0
2020-04-09 15:45:00,66.96,67.24,66.81,66.83,37631.0,62.8811,63.144,62.7402,62.759,37631.0
2020-04-09 15:50:00,66.9,67.23,66.71,67.22,56508.0,62.8247,63.1346,62.6463,63.1252,56508.0
2020-04-09 15:55:00,67.21,67.22,66.88,67.0,76580.0,63.1159,63.1252,62.806,62.9187,76580.0
2020-04-13 09:30:00,66.78,67.35,65.7,66.71,57883.0,62.7121,63.2473,61.6978,62.6463,57883.0
2020-04-13 09:35:00,66.92,67.15,66.63,66.78,18113.0,62.8435,63.0595,62.5712,62.7121,18113.0
2020-04-13 09:40:00,66.81,67.1,65.9,65.9,13660.0,62.7402,63.0126,61.8857,61.8857,13660.0
2020-04-13 09:45:00,65.77,65.98,64.85,65.41,27308.0,61.7636,61.9608,60.8996,61.4255,27308.0
2020-04-13 09:50:00,65.31,65.58,64.91,65.13,17600.0,61.3316,61.5852,60.956,61.1626,17600.0
2020-04-13 09:55:00,65.08,65.24,64.06,64.08,16057.0,61.1156,61.2659,60.1577,60.1765,16057.0
2020-04-13 10:00:00,64.21,64.23,63.67,63.9,27400.0,60.2986,60.3174,59.7915,60.0075,27400.0
2020-04-13 10:05:00,63.9,64.15,63.81,63.93,22094.0,60.0075,60.2423,59.923,60.0357,22094.0
2020-04-13 10:10:00,64.01,64.17,63.52,63.83,8289.0,60.1108,60.261,59.6506,59.9418,8289.0
2020-04-13 10:15:00,63.76,63.76,63.44,63.51,18560.0,59.876,59.876,59.5755,59.6412,18560.0
2020-04-13 10:20:00,63.54,63.58,62.94,63.01,11321.0,59.6694,59.707,59.106,59.1717,11321.0
2020-04-13 10:25:00,62.9,63.18,62.89,62.99,13939.0,59.0684,59.3313,59.059,59.1529,13939.0
2020-04-13 10:30:00,62.98,63.1,62.71,62.77,16152.0,59.1435,59.2562,58.89,58.9463,16152.0
2020-04-13 10:35:00,62.83,62.83,62.38,62.65,26198.0,59.0027,59.0027,58.5801,58.8336,26198.0
2020-04-13 10:40:00,62.78,63.07,62.53,62.72,12930.0,58.9557,59.228,58.7209,58.8994,12930.0
2020-04-13 10:45:00,62.63,63.09,62.63,62.77,32090.0,58.8149,59.2468,58.8149,58.9463,32090.0
2020-04-13 10:50:00,62.79,63.0,62.26,62.33,58092.0,58.9651,59.1623,58.4674,58.5331,58092.0
2020-04-13 10:55:00,62.25,62.42,61.82,61.89,11315.0,58.458,58.6176,58.0542,58.1199,11315.0
2020-04-13 11:00:00,61.85,62.25,61.67,61.96,5923.0,58.0824,58.458,57.9133,58.1857,5923.0
2020-04-13 11:05:00,61.98,62.12,61.74,62.06,7604.0,58.2044,58.3359,57.9791,58.2796,7604.0
2020-04-13 11:10:00,62.12,62.72,62.06,62.42,7863.0,58.3359,58.8994,58.2796,58.6176,7863.0
2020-04-13 11:15:00,62.45,62.73,62.39,62.39,3532.0,58.6458,58.9088,58.5895,58.5895,3532.0
2020-04-13 11:20:00,62.43,62.44,62.12,62.43,8646.0,58.627,58.6364,58.3359,58.627,8646.0
2020-04-13 11:25:00,62.42,63.07,62.41,62.8,11741.0,58.6176,59.228,58.6083,58.9745,11741.0
2020-04-13 11:30:00,62.79,62.8,62.43,62.43,4195.0,58.9651,58.9745,58.627,58.627,4195.0
2020-04-13 11:35:00,62.45,62.71,62.45,62.7,18445.0,58.6458,58.89,58.6458,58.8806,18445.0
2020-04-13 11:40:00,62.69,62.76,62.54,62.68,5778.0,58.8712,58.9369,58.7303,58.8618,5778.0
2020-04-13 11:45:00,62.72,63.01,62.72,63.0,12973.0,58.8994,59.1717,58.8994,59.1623,12973.0
2020-04-13 11:50:00,62.99,63.03,62.89,63.01,8447.0,59.1529,59.1905,59.059,59.1717,8447.0
2020-04-13 11:55:00,63.05,63.13,62.81,62.85,5691.0,59.2093,59.2844,58.9839,59.0215,5691.0
2020-04-13 12:00:00,62.86,63.23,62.84,63.18,9777.0,59.0308,59.3783,59.0121,59.3313,9777.0
2020-04-13 12:05:00,63.23,63.31,63.15,63.31,4865.0,59.3783,59.4534,59.3032,59.4534,4865.0
2020-04-13 12:10:00,63.31,63.42,63.29,63.41,5258.0,59.4534,59.5567,59.4346,59.5473,5258.0
2020-04-13 12:15:00,63.42,63.43,63.28,63.38,20727.0,59.5567,59.5661,59.4253,59.5192,20727.0
2020-04-13 12:20:00,63.4,63.44,63.24,63.32,7169.0,59.5379,59.5755,59.3877,59.4628,7169.0
2020-04-13 12:25:00,63.38,63.4,63.22,63.25,10396.0,59.5192,59.5379,59.3689,59.3971,10396.0
2020-04-13 12:30:00,63.26,63.33,63.13,63.15,7791.0,59.4065,59.4722,59.2844,59.3032,7791.0
2020-04-13 12:35:00,63.13,63.2,63.07,63.1,5218.0,59.2844,59.3501,59.228,59.2562,5218.0
2020-04-13 12:40:00,63.21,63.28,63.1,63.28,3449.0,59.3595,59.4253,59.2562,59.4253,3449.0
2020-04-13 12:45:00,63.21,63.31,63.2,63.31,4028.0,59.3595,59.4534,59.3501,59.4534,4028.0
2020-04-13 12:50:00,63.26,63.26,62.95,63.07,7786.0,59.4065,59.4065,59.1154,59.228,7786.0
2020-04-13 12:55:00,63.07,63.17,62.98,63.11,18901.0,59.228,59.322,59.1435,59.2656,18901.0
2020-04-13 13:00:00,63.05,63.13,63.01,63.13,5491.0,59.2093,59.2844,59.1717,59.2844,5491.0
2020-04-13 13:05:00,63.16,63.18,63.07,63.17,9188.0,59.3126,59.3313,59.228,59.322,9188.0
2020-04-13 13:10:00,63.07,63.11,62.96,62.98,5569.0,59.228,59.2656,59.1248,59.1435,5569.0
2020-04-13 13:15:00,63.0,63.11,62.94,63.07,10563.0,59.1623,59.2656,59.106,59.228,10563.0
2020-04-13 13:20:00,63.09,63.14,63.04,63.14,6518.0,59.2468,59.2938,59.1999,59.2938,6518.0
2020-04-13 13:25:00,63.16,63.18,63.03,63.15,6444.0,59.3126,59.3313,59.1905,59.3032,6444.0
2020-04-13 13:30:00,63.14,63.23,63.07,63.18,4860.0,59.2938,59.3783,59.228,59.3313,4860.0
2020-04-13 13:35:00,63.15,63.34,63.06,63.31,5035.0,59.3032,59.4816,59.2187,59.4534,5035.0
2020-04-13 13:40:00,63.29,63.33,63.25,63.33,2692.0,59.4346,59.4722,59.3971,59.4722,2692.0
2020-04-13 13:45:00,63.31,63.37,63.1,63.31,26055.0,59.4534,59.5098,59.2562,59.4534,26055.0
2020-04-13 13:50:00,63.31,63.5,63.28,63.41,7076.0,59.4534,59.6319,59.4253,59.5473,7076.0
2020-04-13 13:55:00,63.38,63.41,63.2,63.26,4208.0,59.5192,59.5473,59.3501,59.4065,4208.0
2020-04-13 14:00:00,63.29,63.42,63.05,63.33,5439.0,59.4346,59.5567,59.2093,59.4722,5439.0
2020-04-13 14:05:00,63.38,63.42,63.24,63.24,5500.0,59.5192,59.5567,59.3877,59.3877,5500.0
2020-04-13 14:10:00,63.24,63.32,63.02,63.02,16252.0,59.3877,59.4628,59.1811,59.1811,16252.0
2020-04-13 14:15:00,63.03,63.23,63.03,63.2,5176.0,59.1905,59.3783,59.1905,59.3501,5176.0
2020-04-13 14:20:00,63.22,63.22,63.06,63.21,6876.0,59.3689,59.3689,59.2187,59.3595,6876.0
2020-04-13 14:25:00,63.23,63.33,63.19,63.28,6596.0,59.3783,59.4722,59.3407,59.4253,6596.0
2020-04-13 14:30:00,63.33,63.44,63.29,63.36,5582.0,59.4722,59.5755,59.4346,59.5004,5582.0
2020-04-13 14:35:00,63.3,63.41,63.23,63.41,9419.0,59.444,59.5473,59.3783,59.5473,9419.0
2020-04-13 14:40:00,63.39,63.41,63.27,63.34,9619.0,59.5286,59.5473,59.4159,59.4816,9619.0
2020-04-13 14:45:00,63.35,63.61,63.35,63.48,18327.0,59.491,59.7352,59.491,59.6131,18327.0
2020-04-13 14:50:00,63.39,63.48,63.31,63.39,9649.0,59.5286,59.6131,59.4534,59.5286,9649.0
2020-04-13 14:55:00,63.39,63.44,63.28,63.42,16771.0,59.5286,59.5755,59.4253,59.5567,16771.0
2020-04-13 15:00:00,63.38,63.38,63.26,63.33,20513.0,59.5192,59.5192,59.4065,59.4722,20513.0
2020-04-13 15:05:00,63.36,63.41,63.17,63.21,23115.0,59.5004,59.5473,59.322,59.3595,23115.0
2020-04-13 15:10:00,63.21,63.41,63.21,63.3,11599.0,59.3595,59.5473,59.3595,59.444,11599.0
2020-04-13 15:15:00,63.29,63.52,63.26,63.51,43453.0,59.4346,59.6506,59.4065,59.6412,43453.0
2020-04-13 15:20:00,63.49,63.49,63.26,63.32,30713.0,59.6225,59.6225,59.4065,59.4628,30713.0
2020-04-13 15:25:00,63.33,63.46,63.25,63.35,11682.0,59.4722,59.5943,59.3971,59.491,11682.0
2020-04-13 15:30:00,63.37,63.4,63.16,63.19,26497.0,59.5098,59.5379,59.3126,59.3407,26497.0
2020-04-13 15:35:00,63.17,63.17,62.94,63.04,26929.0,59.322,59.322,59.106,59.1999,26929.0
2020-04-13 15:40:00,63.04,63.1,62.92,63.1,30024.0,59.1999,59.2562,59.0872,59.2562,30024.0
2020-04-13 15:45:00,63.1,63.4,62.91,63.26,28840.0,59.2562,59.5379,59.0778,59.4065,28840.0
2020-04-13 15:50:00,63.32,63.39,63.02,63.24,58509.0,59.4628,59.5286,59.1811,59.3877,58509.0
2020-04-13 15:55:00,63.24,63.49,63.14,63.28,88532.0,59.3877,59.6225,59.2938,59.4253,88532.0
2020-04-14 09:30:00,64.75,65.84,64.55,65.13,42863.0,60.8057,61.8293,60.6179,61.1626,42863.0
2020-04-14 09:35:00,65.01,65.79,65.0,65.37,27506.0,61.0499,61.7824,61.0405,61.3879,27506.0
2020-04-14 09:40:00,65.38,65.38,64.51,64.74,20741.0,61.3973,61.3973,60.5803,60.7963,20741.0
2020-04-14 09:45:00,64.64,65.0,64.43,65.0,13937.0,60.7024,61.0405,60.5052,61.0405,13937.0
2020-04-14 09:50:00,65.42,65.42,64.83,64.87,39536.0,61.4349,61.4349,60.8808,60.9184,39536.0
2020-04-14 09:55:00,64.92,65.09,64.85,64.88,20462.0,60.9654,61.125,60.8996,60.9278,20462.0
2020-04-14 10:00:00,64.93,64.93,64.29,64.39,34976.0,60.9747,60.9747,60.3737,60.4676,34976.0
2020-04-14 10:05:00,64.39,64.44,63.98,64.37,25113.0,60.4676,60.5146,60.0826,60.4489,25113.0
2020-04-14 10:10:00,64.46,64.63,64.4,64.53,12702.0,60.5334,60.693,60.477,60.5991,12702.0
2020-04-14 10:15:00,64.61,65.01,64.52,64.98,10775.0,60.6742,61.0499,60.5897,61.0217,10775.0
2020-04-14 10:20:00,65.05,65.25,64.8,64.85,7644.0,61.0874,61.2753,60.8527,60.8996,7644.0
2020-04-14 10:25:00,64.82,64.84,64.33,64.48,14208.0,60.8714,60.8902,60.4113,60.5522,14208.0
2020-04-14 10:30:00,64.5,64.61,64.22,64.3,9857.0,60.5709,60.6742,60.308,60.3831,9857.0
2020-04-14 10:35:00,64.26,64.4,64.18,64.33,8494.0,60.3456,60.477,60.2704,60.4113,8494.0
2020-04-14 10:40:00,64.4,64.57,64.15,64.57,8457.0,60.477,60.6367,60.2423,60.6367,8457.0
2020-04-14 10:45:00,64.57,64.57,64.16,64.29,7051.0,60.6367,60.6367,60.2517,60.3737,7051.0
2020-04-14 10:50:00,64.39,64.46,64.25,64.36,8723.0,60.4676,60.5334,60.3362,60.4395,8723.0
2020-04-14 10:55:00,64.33,64.38,64.17,64.27,10383.0,60.4113,60.4583,60.261,60.355,10383.0
2020-04-14 11:00:00,64.22,64.5,63.76,63.97,24736.0,60.308,60.5709,59.876,60.0732,24736.0
2020-04-14 11:05:00,63.94,64.07,63.79,63.98,12403.0,60.0451,60.1671,59.9042,60.0826,12403.0
2020-04-14 11:10:00,63.98,64.1,63.76,63.83,8489.0,60.0826,60.1953,59.876,59.9418,8489.0
2020-04-14 11:15:00,63.99,64.06,63.68,63.69,10866.0,60.092,60.1577,59.8009,59.8103,10866.0
2020-04-14 11:20:00,63.69,63.92,63.66,63.92,12583.0,59.8103,60.0263,59.7821,60.0263,12583.0
2020-04-14 11:25:00,63.93,64.05,63.77,63.77,2757.0,60.0357,60.1484,59.8854,59.8854,2757.0
2020-04-14 11:30:00,63.95,64.02,63.87,63.92,4115.0,60.0544,60.1202,59.9793,60.0263,4115.0
2020-04-14 11:35:00,63.86,63.99,63.77,63.77,6876.0,59.9699,60.092,59.8854,59.8854,6876.0
2020-04-14 11:40:00,63.8,63.92,63.71,63.79,7659.0,59.9136,60.0263,59.8291,59.9042,7659.0
2020-04-14 11:45:00,63.83,64.02,63.73,63.94,11324.0,59.9418,60.1202,59.8478,60.0451,11324.0
2020-04-14 11:50:00,64.0,64.08,63.82,63.91,3387.0,60.1014,60.1765,59.9324,60.0169,3387.0
2020-04-14 11:55:00,63.86,63.92,63.68,63.69,6423.0,59.9699,60.0263,59.8009,59.8103,6423.0
2020-04-14 12:00:00,63.67,64.22,63.67,64.12,3950.0,59.7915,60.308,59.7915,60.2141,3950.0
2020-04-14 12:05:00,64.21,64.81,64.19,64.78,9477.0,60.2986,60.8621,60.2798,60.8339,9477.0
2020-04-14 12:10:00,64.75,64.8,64.5,64.54,6370.0,60.8057,60.8527,60.5709,60.6085,6370.0
2020-04-14 12:15:00,64.53,64.93,64.53,64.75,7419.0,60.5991,60.9747,60.5991,60.8057,7419.0
2020-04-14 12:20:00,64.71,64.75,64.55,64.59,4316.0,60.7681,60.8057,60.6179,60.6555,4316.0
2020-04-14 12:25:00,64.59,64.63,64.49,64.59,5212.0,60.6555,60.693,60.5615,60.6555,5212.0
2020-04-14 12:30:00,64.6,64.72,64.54,64.66,4103.0,60.6648,60.7775,60.6085,60.7212,4103.0
2020-04-14 12:35:00,64.63,64.83,64.61,64.62,9039.0,60.693,60.8808,60.6742,60.6836,9039.0
2020-04-14 12:40:00,64.66,64.7,64.47,64.47,3907.0,60.7212,60.7588,60.5428,60.5428,3907.0
2020-04-14 12:45:00,64.5,64.58,64.25,64.34,6162.0,60.5709,60.6461,60.3362,60.4207,6162.0
2020-04-14 12:50:00,64.44,64.56,64.38,64.52,4947.0,60.5146,60.6273,60.4583,60.5897,4947.0
2020-04-14 12:55:00,64.57,64.58,64.43,64.43,5334.0,60.6367,60.6461,60.5052,60.5052,5334.0
2020-04-14 13:00:00,64.4,64.41,64.27,64.28,4282.0,60.477,60.4864,60.355,60.3643,4282.0
2020-04-14 13:05:00,64.27,64.32,64.14,64.21,4665.0,60.355,60.4019,60.2329,60.2986,4665.0
2020-04-14 13:10:00,64.22,64.31,64.17,64.23,4926.0,60.308,60.3925,60.261,60.3174,4926.0
2020-04-14 13:15:00,64.14,64.2,64.09,64.09,3169.0,60.2329,60.2892,60.1859,60.1859,3169.0
2020-04-14 13:20:00,64.16,64.39,64.12,64.29,4177.0,60.2517,60.4676,60.2141,60.3737,4177.0
2020-04-14 13:25:00,64.34,64.39,64.3,64.34,3223.0,60.4207,60.4676,60.3831,60.4207,3223.0
2020-04-14 13:30:00,64.32,64.45,64.32,64.34,7290.0,60.4019,60.524,60.4019,60.4207,7290.0
2020-04-14 13:35:00,64.31,64.34,64.19,64.31,4823.0,60.3925,60.4207,60.2798,60.3925,4823.0
2020-04-14 13:40:00,64.27,64.37,64.2,64.2,4582.0,60.355,60.4489,60.2892,60.2892,4582.0
2020-04-14 13:45:00,64.23,64.37,64.14,64.14,4955.0,60.3174,60.4489,60.2329,60.2329,4955.0
2020-04-14 13:50:00,64.15,64.31,64.06,64.2,4661.0,60.2423,60.3925,60.1577,60.2892,4661.0
2020-04-14 13:55:00,64.15,64.15,64.0,64.06,10631.0,60.2423,60.2423,60.1014,60.1577,10631.0
2020-04-14 14:00:00,64.02,64.17,64.0,64.09,3361.0,60.1202,60.261,60.1014,60.1859,3361.0
2020-04-14 14:05:00,64.09,64.16,64.02,64.03,4714.0,60.1859,60.2517,60.1202,60.1296,4714.0
2020-04-14 14:10:00,64.06,64.11,64.0,64.05,3064.0,60.1577,60.2047,60.1014,60.1484,3064.0
2020-04-14 14:15:00,64.06,64.26,64.06,64.23,6480.0,60.1577,60.3456,60.1577,60.3174,6480.0
2020-04-14 14:20:00,64.19,64.27,64.0,64.15,4926.0,60.2798,60.355,60.1014,60.2423,4926.0
2020-04-14 14:25:00,64.12,64.12,63.91,63.93,8333.0,60.2141,60.2141,60.0169,60.0357,8333.0
2020-04-14 14:30:00,63.96,64.01,63.73,63.78,3959.0,60.0638,60.1108,59.8478,59.8948,3959.0
2020-04-14 14:35:00,63.78,63.85,63.68,63.68,4477.0,59.8948,59.9605,59.8009,59.8009,4477.0
2020-04-14 14:40:00,63.65,63.77,63.59,63.65,3506.0,59.7727,59.8854,59.7164,59.7727,3506.0
2020-04-14 14:45:00,63.67,63.69,63.55,63.61,5191.0,59.7915,59.8103,59.6788,59.7352,5191.0
2020-04-14 14:50:00,63.63,63.74,63.59,63.63,6346.0,59.7539,59.8572,59.7164,59.7539,6346.0
2020-04-14 14:55:00,63.61,63.78,63.61,63.73,5405.0,59.7352,59.8948,59.7352,59.8478,5405.0
2020-04-14 15:00:00,63.65,63.69,63.55,63.6,2526.0,59.7727,59.8103,59.6788,59.7258,2526.0
2020-04-14 15:05:00,63.57,63.62,63.52,63.56,4103.0,59.6976,59.7445,59.6506,59.6882,4103.0
2020-04-14 15:10:00,63.54,63.56,63.34,63.49,6012.0,59.6694,59.6882,59.4816,59.6225,6012.0
2020-04-14 15:15:00,63.47,63.52,63.32,63.48,4707.0,59.6037,59.6506,59.4628,59.6131,4707.0
2020-04-14 15:20:00,63.43,63.45,63.25,63.4,4830.0,59.5661,59.5849,59.3971,59.5379,4830.0
2020-04-14 15:25:00,63.36,63.65,63.35,63.64,4606.0,59.5004,59.7727,59.491,59.7633,4606.0
2020-04-14 15:30:00,63.68,63.73,63.51,63.54,5306.0,59.8009,59.8478,59.6412,59.6694,5306.0
2020-04-14 15:35:00,63.54,63.67,63.53,63.6,5351.0,59.6694,59.7915,59.66,59.7258,5351.0
2020-04-14 15:40:00,63.62,63.74,63.62,63.7,9537.0,59.7445,59.8572,59.7445,59.8197,9537.0
2020-04-14 15:45:00,63.69,63.99,63.68,63.85,9308.0,59.8103,60.092,59.8009,59.9605,9308.0
2020-04-14 15:50:00,63.84,64.01,63.68,63.83,10396.0,59.9511,60.1108,59.8009,59.9418,10396.0
2020-04-14 15:55:00,63.8,63.8,63.57,63.65,36767.0,59.9136,59.9136,59.6976,59.7727,36767.0
2020-04-15 09:30:00,61.44,61.72,60.36,60.58,31398.0,57.6973,57.9603,56.6831,56.8897,31398.0
2020-04-15 09:35:00,60.34,60.9,60.1,60.78,16479.0,56.6643,57.1902,56.439,57.0775,16479.0
2020-04-15 09:40:00,60.53,60.54,59.9,60.25,11563.0,56.8428,56.8522,56.2512,56.5798,11563.0
2020-04-15 09:45:00,60.26,60.54,59.94,60.01,7744.0,56.5892,56.8522,56.2887,56.3545,7744.0
2020-04-15 09:50:00,60.07,60.7,59.9,60.53,37416.0,56.4108,57.0024,56.2512,56.8428,37416.0
2020-04-15 09:55:00,60.3,60.77,60.2,60.75,3584.0,56.6268,57.0682,56.5329,57.0494,3584.0
2020-04-15 10:00:00,60.79,60.79,60.42,60.59,9755.0,57.0869,57.0869,56.7395,56.8991,9755.0
2020-04-15 10:05:00,60.58,60.76,60.41,60.52,7352.0,56.8897,57.0588,56.7301,56.8334,7352.0
2020-04-15 10:10:00,60.45,60.51,60.11,60.27,5899.0,56.7676,56.824,56.4484,56.5986,5899.0
2020-04-15 10:15:00,60.27,60.29,59.85,59.87,8541.0,56.5986,56.6174,56.2042,56.223,8541.0
2020-04-15 10:20:00,59.9,60.18,59.85,59.98,5566.0,56.2512,56.5141,56.2042,56.3263,5566.0
2020-04-15 10:25:00,59.97,59.99,59.72,59.98,8516.0,56.3169,56.3357,56.0821,56.3263,8516.0
2020-04-15 10:30:00,59.95,60.03,59.84,59.89,9559.0,56.2981,56.3732,56.1948,56.2418,9559.0
2020-04-15 10:35:00,59.9,59.95,59.73,59.77,11244.0,56.2512,56.2981,56.0915,56.1291,11244.0
2020-04-15 10:40:00,59.8,59.98,59.71,59.71,3230.0,56.1572,56.3263,56.0727,56.0727,3230.0
2020-04-15 10:45:00,59.79,59.85,59.66,59.85,9006.0,56.1479,56.2042,56.0258,56.2042,9006.0
2020-04-15 10:50:00,59.88,59.88,59.6,59.64,6787.0,56.2324,56.2324,55.9694,56.007,6787.0
2020-04-15 10:55:00,59.53,59.69,59.38,59.64,4098.0,55.9037,56.0539,55.7628,56.007,4098.0
2020-04-15 11:00:00,59.59,59.59,59.26,59.34,13714.0,55.96,55.96,55.6501,55.7253,13714.0
2020-04-15 11:05:00,59.34,59.34,59.1,59.2,7070.0,55.7253,55.7253,55.4999,55.5938,7070.0
2020-04-15 11:10:00,59.21,59.27,58.95,59.01,8849.0,55.6032,55.6595,55.359,55.4154,8849.0
2020-04-15 11:15:00,59.0,59.15,58.91,58.97,5791.0,55.406,55.5468,55.3215,55.3778,5791.0
2020-04-15 11:20:00,59.0,59.0,58.86,58.92,4142.0,55.406,55.406,55.2745,55.3308,4142.0
2020-04-15 11:25:00,58.84,58.97,58.78,58.9,7929.0,55.2557,55.3778,55.1994,55.3121,7929.0
2020-04-15 11:30:00,58.9,59.16,58.88,59.12,14245.0,55.3121,55.5562,55.2933,55.5187,14245.0
2020-04-15 11:35:00,59.11,59.11,58.79,58.81,4552.0,55.5093,55.5093,55.2088,55.2276,4552.0
2020-04-15 11:40:00,58.76,58.77,58.55,58.61,5599.0,55.1806,55.19,54.9834,55.0397,5599.0
2020-04-15 11:45:00,58.55,58.72,58.45,58.56,22582.0,54.9834,55.143,54.8895,54.9928,22582.0
2020-04-15 11:50:00,58.62,58.67,58.41,58.5,6194.0,55.0491,55.0961,54.8519,54.9364,6194.0
2020-04-15 11:55:00,58.44,58.63,58.43,58.53,18596.0,54.8801,55.0585,54.8707,54.9646,18596.0
2020-04-15 12:00:00,58.52,58.7,58.45,58.56,8549.0,54.9552,55.1243,54.8895,54.9928,8549.0
2020-04-15 12:05:00,58.55,58.55,58.35,58.35,16775.0,54.9834,54.9834,54.7956,54.7956,16775.0
2020-04-15 12:10:00,58.38,58.38,58.2,58.35,10512.0,54.8237,54.8237,54.6547,54.7956,10512.0
2020-04-15 12:15:00,58.37,58.5,58.22,58.22,5701.0,54.8144,54.9364,54.6735,54.6735,5701.0
2020-04-15 12:20:00,58.23,58.55,58.17,58.4,11455.0,54.6829,54.9834,54.6265,54.8425,11455.0
2020-04-15 12:25:00,58.41,58.43,58.2,58.31,13845.0,54.8519,54.8707,54.6547,54.758,13845.0
2020-04-15 12:30:00,58.35,58.55,58.28,58.55,10896.0,54.7956,54.9834,54.7298,54.9834,10896.0
2020-04-15 12:35:00,58.55,58.56,58.27,58.27,7285.0,54.9834,54.9928,54.7204,54.7204,7285.0
2020-04-15 12:40:00,58.25,58.3,58.07,58.27,13622.0,54.7017,54.7486,54.5326,54.7204,13622.0
2020-04-15 12:45:00,58.25,58.59,58.23,58.57,11456.0,54.7017,55.021,54.6829,55.0022,11456.0
2020-04-15 12:50:00,58.57,58.78,58.57,58.7,6667.0,55.0022,55.1994,55.0022,55.1243,6667.0
2020-04-15 12:55:00,58.66,58.67,58.3,58.3,6019.0,55.0867,55.0961,54.7486,54.7486,6019.0
2020-04-15 13:00:00,58.34,58.34,58.02,58.25,10493.0,54.7862,54.7862,54.4857,54.7017,10493.0
2020-04-15 13:05:00,58.29,58.44,58.25,58.44,8478.0,54.7392,54.8801,54.7017,54.8801,8478.0
2020-04-15 13:10:00,58.55,58.55,58.31,58.39,7290.0,54.9834,54.9834,54.758,54.8331,7290.0
2020-04-15 13:15:00,58.37,58.71,58.36,58.68,8280.0,54.8144,55.1336,54.805,55.1055,8280.0
2020-04-15 13:20:00,58.68,58.73,58.43,58.73,10561.0,55.1055,55.1524,54.8707,55.1524,10561.0
2020-04-15 13:25:00,58.66,58.66,58.43,58.44,7356.0,55.0867,55.0867,54.8707,54.8801,7356.0
2020-04-15 13:30:00,58.42,58.44,58.31,58.38,7850.0,54.8613,54.8801,54.758,54.8237,7850.0
2020-04-15 13:35:00,58.38,58.51,58.28,58.28,14751.0,54.8237,54.9458,54.7298,54.7298,14751.0
2020-04-15 13:40:00,58.18,58.38,58.13,58.28,13680.0,54.6359,54.8237,54.589,54.7298,13680.0
2020-04-15 13:45:00,58.31,58.45,58.2,58.41,21859.0,54.758,54.8895,54.6547,54.8519,21859.0
2020-04-15 13:50:00,58.41,58.42,58.18,58.24,11708.0,54.8519,54.8613,54.6359,54.6923,11708.0
2020-04-15 13:55:00,58.26,58.43,58.14,58.43,10265.0,54.7111,54.8707,54.5984,54.8707,10265.0
2020-04-15 14:00:00,58.51,58.68,58.51,58.67,9145.0,54.9458,55.1055,54.9458,55.0961,9145.0
2020-04-15 14:05:00,58.69,58.77,58.53,58.55,7311.0,55.1149,55.19,54.9646,54.9834,7311.0
2020-04-15 14:10:00,58.55,58.59,58.41,58.55,8413.0,54.9834,55.021,54.8519,54.9834,8413.0
2020-04-15 14:15:00,58.55,58.57,58.35,58.37,8085.0,54.9834,55.0022,54.7956,54.8144,8085.0
2020-04-15 14:20:00,58.31,58.44,58.3,58.39,10867.0,54.758,54.8801,54.7486,54.8331,10867.0
2020-04-15 14:25:00,58.38,58.43,58.26,58.39,11669.0,54.8237,54.8707,54.7111,54.8331,11669.0
2020-04-15 14:30:00,58.4,58.47,58.2,58.43,8320.0,54.8425,54.9083,54.6547,54.8707,8320.0
2020-04-15 14:35:00,58.41,58.5,58.4,58.4,9042.0,54.8519,54.9364,54.8425,54.8425,9042.0
2020-04-15 14:40:00,58.39,58.47,58.29,58.32,10600.0,54.8331,54.9083,54.7392,54.7674,10600.0
2020-04-15 14:45:00,58.33,58.33,58.1,58.1,11040.0,54.7768,54.7768,54.5608,54.5608,11040.0
2020-04-15 14:50:00,58.1,58.11,57.98,58.08,14944.0,54.5608,54.5702,54.4481,54.542,14944.0
2020-04-15 14:55:00,58.08,58.42,58.07,58.39,22092.0,54.542,54.8613,54.5326,54.8331,22092.0
2020-04-15 15:00:00,58.35,58.54,58.32,58.38,12998.0,54.7956,54.974,54.7674,54.8237,12998.0
2020-04-15 15:05:00,58.34,58.35,58.07,58.17,9927.0,54.7862,54.7956,54.5326,54.6265,9927.0
2020-04-15 15:10:00,58.16,58.2,58.1,58.17,8742.0,54.6171,54.6547,54.5608,54.6265,8742.0
2020-04-15 15:15:00,58.19,58.24,58.09,58.1,9870.0,54.6453,54.6923,54.5514,54.5608,9870.0
2020-04-15 15:20:00,58.11,58.12,57.91,57.91,10380.0,54.5702,54.5796,54.3824,54.3824,10380.0
2020-04-15 15:25:00,57.94,58.04,57.86,58.04,10893.0,54.4105,54.5045,54.3354,54.5045,10893.0
2020-04-15 15:30:00,58.0,58.12,57.97,58.1,14019.0,54.4669,54.5796,54.4387,54.5608,14019.0
2020-04-15 15:35:00,58.1,58.32,58.09,58.27,11664.0,54.5608,54.7674,54.5514,54.7204,11664.0
2020-04-15 15:40:00,58.24,58.27,57.99,58.21,38134.0,54.6923,54.7204,54.4575,54.6641,38134.0
2020-04-15 15:45:00,58.23,58.41,58.18,58.36,24243.0,54.6829,54.8519,54.6359,54.805,24243.0
2020-04-15 15:50:00,58.32,58.39,58.15,58.19,36106.0,54.7674,54.8331,54.6078,54.6453,36106.0
2020-04-15 15:55:00,58.2,58.3,58.17,58.23,70825.0,54.6547,54.7486,54.6265,54.6829,70825.0
2020-04-16 09:30:00,58.26,58.75,57.54,57.54,43708.0,54.7111,55.1712,54.0349,54.0349,43708.0
2020-04-16 09:35:00,57.54,57.71,57.01,57.36,36943.0,54.0349,54.1946,53.5372,53.8659,36943.0
2020-04-16 09:40:00,57.4,58.01,57.36,57.9,11942.0,53.9034,54.4763,53.8659,54.373,11942.0
2020-04-16 09:45:00,57.9,58.08,57.47,57.53,19072.0,54.373,54.542,53.9692,54.0255,19072.0
2020-04-16 09:50:00,57.5,57.64,56.94,57.02,20432.0,53.9973,54.1288,53.4715,53.5466,20432.0
2020-04-16 09:55:00,57.07,57.28,56.78,56.78,12691.0,53.5935,53.7908,53.3212,53.3212,12691.0
2020-04-16 10:00:00,56.88,57.42,56.79,57.3,28753.0,53.4151,53.9222,53.3306,53.8095,28753.0
2020-04-16 10:05:00,57.3,57.36,56.82,56.96,19924.0,53.8095,53.8659,53.3588,53.4902,19924.0
2020-04-16 10:10:00,56.94,57.07,56.87,57.02,11179.0,53.4715,53.5935,53.4057,53.5466,11179.0
2020-04-16 10:15:00,56.98,57.05,56.8,57.0,15949.0,53.509,53.5748,53.34,53.5278,15949.0
2020-04-16 10:20:00,56.94,57.05,56.7,56.85,9489.0,53.4715,53.5748,53.2461,53.3869,9489.0
2020-04-16 10:25:00,56.88,57.68,56.82,57.68,13708.0,53.4151,54.1664,53.3588,54.1664,13708.0
2020-04-16 10:30:00,57.67,57.76,57.44,57.44,8787.0,54.157,54.2415,53.941,53.941,8787.0
2020-04-16 10:35:00,57.44,57.56,57.12,57.12,11992.0,53.941,54.0537,53.6405,53.6405,11992.0
2020-04-16 10:40:00,57.12,57.45,57.12,57.3,5606.0,53.6405,53.9504,53.6405,53.8095,5606.0
2020-04-16 10:45:00,57.28,57.55,57.2,57.46,10390.0,53.7908,54.0443,53.7156,53.9598,10390.0
2020-04-16 10:50:00,57.4,57.55,57.38,57.53,7362.0,53.9034,54.0443,53.8847,54.0255,7362.0
2020-04-16 10:55:00,57.52,58.04,57.52,58.01,8934.0,54.0161,54.5045,54.0161,54.4763,8934.0
2020-04-16 11:00:00,58.04,58.31,57.91,58.23,15613.0,54.5045,54.758,54.3824,54.6829,15613.0
2020-04-16 11:05:00,58.25,58.64,58.24,58.58,13118.0,54.7017,55.0679,54.6923,55.0116,13118.0
2020-04-16 11:10:00,58.57,58.74,58.38,58.38,16961.0,55.0022,55.1618,54.8237,54.8237,16961.0
2020-04-16 11:15:00,58.44,58.51,58.2,58.39,17774.0,54.8801,54.9458,54.6547,54.8331,17774.0
2020-04-16 11:20:00,58.43,58.5,57.97,58.24,31023.0,54.8707,54.9364,54.4387,54.6923,31023.0
2020-04-16 11:25:00,58.3,58.32,57.83,57.92,10774.0,54.7486,54.7674,54.3072,54.3918,10774.0
2020-04-16 11:30:00,57.84,58.12,57.74,57.89,17784.0,54.3166,54.5796,54.2227,54.3636,17784.0
2020-04-16 11:35:00,57.94,58.14,57.91,58.05,7529.0,54.4105,54.5984,54.3824,54.5138,7529.0
2020-04-16 11:40:00,58.05,58.15,58.02,58.02,5987.0,54.5138,54.6078,54.4857,54.4857,5987.0
2020-04-16 11:45:00,58.03,58.15,57.97,58.13,6694.0,54.4951,54.6078,54.4387,54.589,6694.0
2020-04-16 11:50:00,58.15,58.37,57.97,58.37,6312.0,54.6078,54.8144,54.4387,54.8144,6312.0
2020-04-16 11:55:00,58.35,58.35,58.09,58.2,6201.0,54.7956,54.7956,54.5514,54.6547,6201.0
2020-04-16 12:00:00,58.21,58.33,57.95,58.02,11775.0,54.6641,54.7768,54.4199,54.4857,11775.0
2020-04-16 12:05:00,58.03,58.1,57.71,57.77,11224.0,54.4951,54.5608,54.1946,54.2509,11224.0
2020-04-16 12:10:00,57.79,57.88,57.58,57.65,5739.0,54.2697,54.3542,54.0725,54.1382,5739.0
2020-04-16 12:15:00,57.64,57.7,57.29,57.37,13209.0,54.1288,54.1852,53.8001,53.8753,13209.0
2020-04-16 12:20:00,57.36,57.49,57.24,57.33,11254.0,53.8659,53.988,53.7532,53.8377,11254.0
2020-04-16 12:25:00,57.33,57.37,57.21,57.24,9798.0,53.8377,53.8753,53.725,53.7532,9798.0
2020-04-16 12:30:00,57.23,57.23,57.0,57.05,7098.0,53.7438,53.7438,53.5278,53.5748,7098.0
2020-04-16 12:35:00,57.11,57.38,57.11,57.38,6324.0,53.6311,53.8847,53.6311,53.8847,6324.0
2020-04-16 12:40:00,57.33,57.41,57.24,57.36,7053.0,53.8377,53.9128,53.7532,53.8659,7053.0
2020-04-16 12:45:00,57.39,57.4,57.31,57.33,4231.0,53.8941,53.9034,53.8189,53.8377,4231.0
2020-04-16 12:50:00,57.3,57.39,57.17,57.2,6635.0,53.8095,53.8941,53.6875,53.7156,6635.0
2020-04-16 12:55:00,57.2,57.28,57.11,57.24,7927.0,53.7156,53.7908,53.6311,53.7532,7927.0
2020-04-16 13:00:00,57.24,57.59,57.23,57.4,34958.0,53.7532,54.0819,53.7438,53.9034,34958.0
2020-04-16 13:05:00,57.44,57.51,57.38,57.44,3421.0,53.941,54.0067,53.8847,53.941,3421.0
2020-04-16 13:10:00,57.44,57.57,57.38,57.45,4719.0,53.941,54.0631,53.8847,53.9504,4719.0
2020-04-16 13:15:00,57.46,57.56,57.38,57.46,4167.0,53.9598,54.0537,53.8847,53.9598,4167.0
2020-04-16 13:20:00,57.41,57.49,57.3,57.48,26761.0,53.9128,53.988,53.8095,53.9786,26761.0
2020-04-16 13:25:00,57.41,57.75,57.35,57.71,8525.0,53.9128,54.2321,53.8565,54.1946,8525.0
2020-04-16 13:30:00,57.71,57.83,57.67,57.79,3504.0,54.1946,54.3072,54.157,54.2697,3504.0
2020-04-16 13:35:00,57.79,57.89,57.74,57.81,23213.0,54.2697,54.3636,54.2227,54.2885,23213.0
2020-04-16 13:40:00,57.79,57.93,57.76,57.88,10678.0,54.2697,54.4012,54.2415,54.3542,10678.0
2020-04-16 13:45:00,57.88,58.02,57.88,57.98,4285.0,54.3542,54.4857,54.3542,54.4481,4285.0
2020-04-16 13:50:00,57.96,58.02,57.84,57.85,6086.0,54.4293,54.4857,54.3166,54.326,6086.0
2020-04-16 13:55:00,57.84,57.93,57.78,57.88,5871.0,54.3166,54.4012,54.2603,54.3542,5871.0
2020-04-16 14:00:00,57.85,57.95,57.74,57.95,4596.0,54.326,54.4199,54.2227,54.4199,4596.0
2020-04-16 14:05:00,57.91,58.11,57.88,58.11,7033.0,54.3824,54.5702,54.3542,54.5702,7033.0
2020-04-16 14:10:00,58.11,58.23,58.09,58.2,8657.0,54.5702,54.6829,54.5514,54.6547,8657.0
2020-04-16 14:15:00,58.22,58.32,58.17,58.19,13027.0,54.6735,54.7674,54.6265,54.6453,13027.0
2020-04-16 14:20:00,58.18,58.18,57.96,58.02,7410.0,54.6359,54.6359,54.4293,54.4857,7410.0
2020-04-16 14:25:00,57.99,58.17,57.93,58.04,7546.0,54.4575,54.6265,54.4012,54.5045,7546.0
2020-04-16 14:30:00,58.08,58.1,57.95,58.08,5884.0,54.542,54.5608,54.4199,54.542,5884.0
2020-04-16 14:35:00,58.05,58.26,58.04,58.21,6461.0,54.5138,54.7111,54.5045,54.6641,6461.0
2020-04-16 14:40:00,58.2,58.21,58.06,58.16,4154.0,54.6547,54.6641,54.5232,54.6171,4154.0
2020-04-16 14:45:00,58.18,58.24,58.15,58.2,6812.0,54.6359,54.6923,54.6078,54.6547,6812.0
2020-04-16 14:50:00,58.19,58.23,58.07,58.07,7844.0,54.6453,54.6829,54.5326,54.5326,7844.0
2020-04-16 14:55:00,58.05,58.17,57.98,58.16,12300.0,54.5138,54.6265,54.4481,54.6171,12300.0
2020-04-16 15:00:00,58.19,58.21,58.07,58.13,11894.0,54.6453,54.6641,54.5326,54.589,11894.0
2020-04-16 15:05:00,58.14,58.34,58.13,58.27,13731.0,54.5984,54.7862,54.589,54.7204,13731.0
2020-04-16 15:10:00,58.28,58.63,58.23,58.56,13504.0,54.7298,55.0585,54.6829,54.9928,13504.0
2020-04-16 15:15:00,58.57,58.76,58.55,58.72,15841.0,55.0022,55.1806,54.9834,55.143,15841.0
2020-04-16 15:20:00,58.76,58.92,58.74,58.89,11361.0,55.1806,55.3308,55.1618,55.3027,11361.0
2020-04-16 15:25:00,58.89,58.89,58.56,58.66,20911.0,55.3027,55.3027,54.9928,55.0867,20911.0
2020-04-16 15:30:00,58.67,58.8,58.65,58.77,15718.0,55.0961,55.2182,55.0773,55.19,15718.0
2020-04-16 15:35:00,58.78,58.86,58.66,58.73,14944.0,55.1994,55.2745,55.0867,55.1524,14944.0
2020-04-16 15:40:00,58.73,58.75,58.58,58.6,14783.0,55.1524,55.1712,55.0116,55.0303,14783.0
2020-04-16 15:45:00,58.61,58.74,58.54,58.6,19089.0,55.0397,55.1618,54.974,55.0303,19089.0
2020-04-16 15:50:00,58.68,58.89,58.61,58.75,27549.0,55.1055,55.3027,55.0397,55.1712,27549.0
2020-04-16 15:55:00,58.72,58.74,58.48,58.56,73617.0,55.143,55.1618,54.9177,54.9928,73617.0
2020-04-17 09:30:00,60.58,61.77,60.5,61.76,59708.0,56.8897,58.0072,56.8146,57.9978,59708.0
2020-04-17 09:35:00,61.51,61.9,61.36,61.69,24938.0,57.7631,58.1293,57.6222,57.9321,24938.0
2020-04-17 09:40:00,61.55,61.94,61.18,61.79,17933.0,57.8006,58.1669,57.4532,58.026,17933.0
2020-04-17 09:45:00,61.68,62.49,61.47,62.36,19725.0,57.9227,58.6834,57.7255,58.5613,19725.0
2020-04-17 09:50:00,62.4,62.79,62.25,62.33,18433.0,58.5989,58.9651,58.458,58.5331,18433.0
2020-04-17 09:55:00,62.43,62.65,62.19,62.24,18474.0,58.627,58.8336,58.4017,58.4486,18474.0
2020-04-17 10:00:00,62.35,62.55,62.19,62.47,28684.0,58.5519,58.7397,58.4017,58.6646,28684.0
2020-04-17 10:05:00,62.38,62.65,62.35,62.54,5540.0,58.5801,58.8336,58.5519,58.7303,5540.0
2020-04-17 10:10:00,62.39,62.53,62.01,62.11,15639.0,58.5895,58.7209,58.2326,58.3265,15639.0
2020-04-17 10:15:00,62.29,62.4,62.01,62.21,12421.0,58.4956,58.5989,58.2326,58.4204,12421.0
2020-04-17 10:20:00,62.19,62.42,62.11,62.42,5004.0,58.4017,58.6176,58.3265,58.6176,5004.0
2020-04-17 10:25:00,62.31,62.43,62.19,62.27,4502.0,58.5143,58.627,58.4017,58.4768,4502.0
2020-04-17 10:30:00,62.1,62.1,61.73,61.88,14543.0,58.3171,58.3171,57.9697,58.1105,14543.0
2020-04-17 10:35:00,61.85,61.96,61.78,61.92,5876.0,58.0824,58.1857,58.0166,58.1481,5876.0
2020-04-17 10:40:00,61.92,62.11,61.68,61.76,3820.0,58.1481,58.3265,57.9227,57.9978,3820.0
2020-04-17 10:45:00,61.63,61.71,61.52,61.57,2237.0,57.8758,57.9509,57.7725,57.8194,2237.0
2020-04-17 10:50:00,61.57,61.65,61.43,61.63,3610.0,57.8194,57.8945,57.688,57.8758,3610.0
2020-04-17 10:55:00,61.55,61.64,61.37,61.38,3011.0,57.8006,57.8852,57.6316,57.641,3011.0
2020-04-17 11:00:00,61.34,61.66,61.34,61.5,4857.0,57.6034,57.9039,57.6034,57.7537,4857.0
2020-04-17 11:05:00,61.4,61.55,61.4,61.45,4677.0,57.6598,57.8006,57.6598,57.7067,4677.0
2020-04-17 11:10:00,61.44,61.46,61.2,61.33,3532.0,57.6973,57.7161,57.472,57.594,3532.0
2020-04-17 11:15:00,61.36,61.43,61.09,61.2,5538.0,57.6222,57.688,57.3687,57.472,5538.0
2020-04-17 11:20:00,61.16,61.2,60.95,61.11,5406.0,57.4344,57.472,57.2372,57.3874,5406.0
2020-04-17 11:25:00,61.14,61.16,60.87,61.0,2761.0,57.4156,57.4344,57.1621,57.2841,2761.0
2020-04-17 11:30:00,61.01,61.32,61.01,61.32,3918.0,57.2935,57.5847,57.2935,57.5847,3918.0
2020-04-17 11:35:00,61.33,61.33,60.93,60.93,1812.0,57.594,57.594,57.2184,57.2184,1812.0
2020-04-17 11:40:00,61.02,61.1,60.81,60.88,6885.0,57.3029,57.3781,57.1057,57.1715,6885.0
2020-04-17 11:45:00,60.88,60.99,60.71,60.99,10763.0,57.1715,57.2748,57.0118,57.2748,10763.0
2020-04-17 11:50:00,60.95,61.16,60.95,61.03,2736.0,57.2372,57.4344,57.2372,57.3123,2736.0
2020-04-17 11:55:00,60.95,61.1,60.84,61.1,3226.0,57.2372,57.3781,57.1339,57.3781,3226.0
2020-04-17 12:00:00,61.13,61.33,61.09,61.23,4934.0,57.4062,57.594,57.3687,57.5001,4934.0
2020-04-17 12:05:00,61.26,61.31,61.08,61.14,3075.0,57.5283,57.5753,57.3593,57.4156,3075.0
2020-04-17 12:10:00,61.11,61.41,61.09,61.31,8989.0,57.3874,57.6692,57.3687,57.5753,8989.0
2020-04-17 12:15:00,61.3,61.36,61.27,61.3,5673.0,57.5659,57.6222,57.5377,57.5659,5673.0
2020-04-17 12:20:00,61.33,61.36,61.2,61.22,4508.0,57.594,57.6222,57.472,57.4907,4508.0
2020-04-17 12:25:00,61.23,61.35,61.14,61.23,2723.0,57.5001,57.6128,57.4156,57.5001,2723.0
2020-04-17 12:30:00,61.25,61.43,61.22,61.38,3757.0,57.5189,57.688,57.4907,57.641,3757.0
2020-04-17 12:35:00,61.41,61.59,61.4,61.56,3474.0,57.6692,57.8382,57.6598,57.81,3474.0
2020-04-17 12:40:00,61.51,61.62,61.5,61.5,4592.0,57.7631,57.8664,57.7537,57.7537,4592.0
2020-04-17 12:45:00,61.47,61.72,61.44,61.65,6542.0,57.7255,57.9603,57.6973,57.8945,6542.0
2020-04-17 12:50:00,61.62,61.69,61.56,61.69,2634.0,57.8664,57.9321,57.81,57.9321,2634.0
2020-04-17 12:55:00,61.68,61.69,61.46,61.51,2098.0,57.9227,57.9321,57.7161,57.7631,2098.0
2020-04-17 13:00:00,61.46,61.64,61.46,61.54,2824.0,57.7161,57.8852,57.7161,57.7913,2824.0
2020-04-17 13:05:00,61.56,61.65,61.53,61.65,2538.0,57.81,57.8945,57.7819,57.8945,2538.0
2020-04-17 13:10:00,61.62,61.62,61.56,61.6,2715.0,57.8664,57.8664,57.81,57.8476,2715.0
2020-04-17 13:15:00,61.61,61.82,61.51,61.82,14651.0,57.857,58.0542,57.7631,58.0542,14651.0
2020-04-17 13:20:00,61.8,61.8,61.51,61.62,3945.0,58.0354,58.0354,57.7631,57.8664,3945.0
2020-04-17 13:25:00,61.58,61.61,61.28,61.28,4215.0,57.8288,57.857,57.5471,57.5471,4215.0
2020-04-17 13:30:00,61.38,61.5,61.3,61.42,2650.0,57.641,57.7537,57.5659,57.6786,2650.0
2020-04-17 13:35:00,61.38,61.6,61.38,61.6,3374.0,57.641,57.8476,57.641,57.8476,3374.0
2020-04-17 13:40:00,61.56,61.65,61.45,61.45,4060.0,57.81,57.8945,57.7067,57.7067,4060.0
2020-04-17 13:45:00,61.43,61.43,61.14,61.14,3188.0,57.688,57.688,57.4156,57.4156,3188.0
2020-04-17 13:50:00,61.2,61.3,61.16,61.22,4650.0,57.472,57.5659,57.4344,57.4907,4650.0
2020-04-17 13:55:00,61.18,61.28,61.17,61.26,3559.0,57.4532,57.5471,57.4438,57.5283,3559.0
2020-04-17 14:00:00,61.29,61.29,61.19,61.23,1981.0,57.5565,57.5565,57.4626,57.5001,1981.0
2020-04-17 14:05:00,61.23,61.25,61.18,61.25,2300.0,57.5001,57.5189,57.4532,57.5189,2300.0
2020-04-17 14:10:00,61.18,61.2,61.05,61.05,2850.0,57.4532,57.472,57.3311,57.3311,2850.0
2020-04-17 14:15:00,61.04,61.05,60.9,60.93,4387.0,57.3217,57.3311,57.1902,57.2184,4387.0
2020-04-17 14:20:00,60.97,61.12,60.97,61.05,9062.0,57.256,57.3968,57.256,57.3311,9062.0
2020-04-17 14:25:00,61.02,61.13,60.96,60.96,7013.0,57.3029,57.4062,57.2466,57.2466,7013.0
2020-04-17 14:30:00,60.94,60.97,60.82,60.9,3686.0,57.2278,57.256,57.1151,57.1902,3686.0
2020-04-17 14:35:00,60.93,60.93,60.72,60.83,4547.0,57.2184,57.2184,57.0212,57.1245,4547.0
2020-04-17 14:40:00,60.82,60.88,60.77,60.88,2502.0,57.1151,57.1715,57.0682,57.1715,2502.0
2020-04-17 14:45:00,60.88,60.92,60.85,60.9,3161.0,57.1715,57.209,57.1433,57.1902,3161.0
2020-04-17 14:50:00,60.92,60.92,60.83,60.83,5948.0,57.209,57.209,57.1245,57.1245,5948.0
2020-04-17 14:55:00,60.83,61.13,60.83,61.06,5253.0,57.1245,57.4062,57.1245,57.3405,5253.0
2020-04-17 15:00:00,61.06,61.09,60.94,60.94,4824.0,57.3405,57.3687,57.2278,57.2278,4824.0
2020-04-17 15:05:00,60.94,61.08,60.86,60.96,14066.0,57.2278,57.3593,57.1527,57.2466,14066.0
2020-04-17 15:10:00,60.97,61.09,60.88,61.05,14651.0,57.256,57.3687,57.1715,57.3311,14651.0
2020-04-17 15:15:00,61.01,61.06,60.93,60.93,7082.0,57.2935,57.3405,57.2184,57.2184,7082.0
2020-04-17 15:20:00,60.93,60.94,60.77,60.8,4878.0,57.2184,57.2278,57.0682,57.0963,4878.0
2020-04-17 15:25:00,60.82,60.93,60.78,60.87,11148.0,57.1151,57.2184,57.0775,57.1621,11148.0
2020-04-17 15:30:00,60.84,61.08,60.84,60.98,9052.0,57.1339,57.3593,57.1339,57.2654,9052.0
2020-04-17 15:35:00,61.01,61.16,60.98,61.13,7945.0,57.2935,57.4344,57.2654,57.4062,7945.0
2020-04-17 15:40:00,61.14,61.2,61.0,61.15,9527.0,57.4156,57.472,57.2841,57.425,9527.0
2020-04-17 15:45:00,61.15,61.33,61.12,61.24,13124.0,57.425,57.594,57.3968,57.5095,13124.0
2020-04-17 15:50:00,61.32,61.66,61.32,61.54,29557.0,57.5847,57.9039,57.5847,57.7913,29557.0
2020-04-17 15:55:00,61.54,61.58,61.16,61.41,90653.0,57.7913,57.8288,57.4344,57.6692,90653.0
2020-04-20 09:30:00,60.0,60.05,59.5,59.66,37112.0,56.3451,56.392,55.8755,56.0258,37112.0
2020-04-20 09:35:00,59.73,60.51,59.64,60.29,10166.0,56.0915,56.824,56.007,56.6174,10166.0
2020-04-20 09:40:00,60.18,60.6,60.18,60.55,2819.0,56.5141,56.9085,56.5141,56.8616,2819.0
2020-04-20 09:45:00,60.61,60.91,60.47,60.64,10348.0,56.9179,57.1996,56.7864,56.9461,10348.0
2020-04-20 09:50:00,60.66,60.69,60.08,60.44,7412.0,56.9649,56.993,56.4202,56.7583,7412.0
2020-04-20 09:55:00,60.37,60.7,60.37,60.47,4217.0,56.6925,57.0024,56.6925,56.7864,4217.0
2020-04-20 10:00:00,60.48,60.81,60.15,60.65,6155.0,56.7958,57.1057,56.4859,56.9555,6155.0
2020-04-20 10:05:00,60.64,60.75,60.39,60.67,8668.0,56.9461,57.0494,56.7113,56.9742,8668.0
2020-04-20 10:10:00,60.71,61.11,60.64,60.95,10148.0,57.0118,57.3874,56.9461,57.2372,10148.0
2020-04-20 10:15:00,60.88,61.12,60.8,61.03,5693.0,57.1715,57.3968,57.0963,57.3123,5693.0
2020-04-20 10:20:00,61.0,61.05,60.82,60.97,6386.0,57.2841,57.3311,57.1151,57.256,6386.0
2020-04-20 10:25:00,60.91,61.08,60.86,60.9,3237.0,57.1996,57.3593,57.1527,57.1902,3237.0
2020-04-20 10:30:00,60.84,60.96,60.76,60.89,4748.0,57.1339,57.2466,57.0588,57.1808,4748.0
2020-04-20 10:35:00,60.97,61.22,60.97,61.13,3640.0,57.256,57.4907,57.256,57.4062,3640.0
2020-04-20 10:40:00,61.11,61.11,60.81,60.92,8626.0,57.3874,57.3874,57.1057,57.209,8626.0
2020-04-20 10:45:00,61.0,61.37,61.0,61.17,5057.0,57.2841,57.6316,57.2841,57.4438,5057.0
2020-04-20 10:50:00,61.25,61.48,61.25,61.48,4087.0,57.5189,57.7349,57.5189,57.7349,4087.0
2020-04-20 10:55:00,61.53,61.68,61.36,61.41,7788.0,57.7819,57.9227,57.6222,57.6692,7788.0
2020-04-20 11:00:00,61.39,61.67,61.39,61.51,7460.0,57.6504,57.9133,57.6504,57.7631,7460.0
2020-04-20 11:05:00,61.52,61.67,61.46,61.6,8428.0,57.7725,57.9133,57.7161,57.8476,8428.0
2020-04-20 11:10:00,61.61,61.67,61.39,61.43,3191.0,57.857,57.9133,57.6504,57.688,3191.0
2020-04-20 11:15:00,61.42,61.42,61.15,61.3,6112.0,57.6786,57.6786,57.425,57.5659,6112.0
2020-04-20 11:20:00,61.33,61.5,61.29,61.36,3271.0,57.594,57.7537,57.5565,57.6222,3271.0
2020-04-20 11:25:00,61.31,61.33,61.08,61.17,4796.0,57.5753,57.594,57.3593,57.4438,4796.0
2020-04-20 11:30:00,61.13,61.13,60.92,61.08,9264.0,57.4062,57.4062,57.209,57.3593,9264.0
2020-04-20 11:35:00,61.12,61.42,61.1,61.36,3110.0,57.3968,57.6786,57.3781,57.6222,3110.0
2020-04-20 11:40:00,61.46,61.54,61.31,61.54,2503.0,57.7161,57.7913,57.5753,57.7913,2503.0
2020-04-20 11:45:00,61.5,61.5,61.34,61.37,2821.0,57.7537,57.7537,57.6034,57.6316,2821.0
2020-04-20 11:50:00,61.4,61.4,61.24,61.27,5956.0,57.6598,57.6598,57.5095,57.5377,5956.0
2020-04-20 11:55:00,61.27,61.27,61.0,61.08,3485.0,57.5377,57.5377,57.2841,57.3593,3485.0
2020-04-20 12:00:00,61.05,61.06,60.83,60.83,4624.0,57.3311,57.3405,57.1245,57.1245,4624.0
2020-04-20 12:05:00,60.79,61.03,60.74,61.03,3639.0,57.0869,57.3123,57.04,57.3123,3639.0
2020-04-20 12:10:00,61.02,61.02,60.76,60.78,4540.0,57.3029,57.3029,57.0588,57.0775,4540.0
2020-04-20 12:15:00,60.77,60.93,60.76,60.84,4639.0,57.0682,57.2184,57.0588,57.1339,4639.0
2020-04-20 12:20:00,60.85,60.94,60.81,60.88,2103.0,57.1433,57.2278,57.1057,57.1715,2103.0
2020-04-20 12:25:00,60.86,60.99,60.65,60.65,10300.0,57.1527,57.2748,56.9555,56.9555,10300.0
2020-04-20 12:30:00,60.74,61.01,60.7,61.01,9696.0,57.04,57.2935,57.0024,57.2935,9696.0
2020-04-20 12:35:00,60.98,61.05,60.87,60.87,7764.0,57.2654,57.3311,57.1621,57.1621,7764.0
2020-04-20 12:40:00,60.95,61.15,60.94,61.09,5827.0,57.2372,57.425,57.2278,57.3687,5827.0
2020-04-20 12:45:00,61.09,61.13,60.98,61.04,4925.0,57.3687,57.4062,57.2654,57.3217,4925.0
2020-04-20 12:50:00,61.07,61.11,60.95,60.99,4013.0,57.3499,57.3874,57.2372,57.2748,4013.0
2020-04-20 12:55:00,60.97,61.03,60.88,60.88,3022.0,57.256,57.3123,57.1715,57.1715,3022.0
2020-04-20 13:00:00,60.89,60.94,60.75,60.75,2153.0,57.1808,57.2278,57.0494,57.0494,2153.0
2020-04-20 13:05:00,60.82,60.92,60.82,60.86,1996.0,57.1151,57.209,57.1151,57.1527,1996.0
2020-04-20 13:10:00,60.89,60.94,60.73,60.73,2786.0,57.1808,57.2278,57.0306,57.0306,2786.0
2020-04-20 13:15:00,60.67,60.69,60.57,60.66,1400.0,56.9742,56.993,56.8803,56.9649,1400.0
2020-04-20 13:20:00,60.6,60.73,60.55,60.59,2221.0,56.9085,57.0306,56.8616,56.8991,2221.0
2020-04-20 13:25:00,60.59,60.78,60.59,60.77,5171.0,56.8991,57.0775,56.8991,57.0682,5171.0
2020-04-20 13:30:00,60.71,60.71,60.53,60.55,2400.0,57.0118,57.0118,56.8428,56.8616,2400.0
2020-04-20 13:35:00,60.54,60.55,60.39,60.47,2263.0,56.8522,56.8616,56.7113,56.7864,2263.0
2020-04-20 13:40:00,60.48,60.61,60.47,60.58,2400.0,56.7958,56.9179,56.7864,56.8897,2400.0
2020-04-20 13:45:00,60.55,60.69,60.51,60.58,4725.0,56.8616,56.993,56.824,56.8897,4725.0
2020-04-20 13:50:00,60.63,60.75,60.57,60.7,3641.0,56.9367,57.0494,56.8803,57.0024,3641.0
2020-04-20 13:55:00,60.63,60.75,60.59,60.59,8918.0,56.9367,57.0494,56.8991,56.8991,8918.0
2020-04-20 14:00:00,60.59,60.71,60.53,60.71,16762.0,56.8991,57.0118,56.8428,57.0118,16762.0
2020-04-20 14:05:00,60.7,60.7,60.51,60.57,5824.0,57.0024,57.0024,56.824,56.8803,5824.0
2020-04-20 14:10:00,60.57,60.58,60.29,60.33,11136.0,56.8803,56.8897,56.6174,56.655,11136.0
2020-04-20 14:15:00,60.27,60.29,60.15,60.18,2383.0,56.5986,56.6174,56.4859,56.5141,2383.0
2020-04-20 14:20:00,60.21,60.21,60.04,60.04,3580.0,56.5423,56.5423,56.3826,56.3826,3580.0
2020-04-20 14:25:00,60.06,60.14,59.88,59.89,7251.0,56.4014,56.4765,56.2324,56.2418,7251.0
2020-04-20 14:30:00,59.93,60.27,59.93,60.14,4810.0,56.2793,56.5986,56.2793,56.4765,4810.0
2020-04-20 14:35:00,60.12,60.43,60.11,60.31,4984.0,56.4578,56.7489,56.4484,56.6362,4984.0
2020-04-20 14:40:00,60.29,60.36,60.22,60.27,2760.0,56.6174,56.6831,56.5517,56.5986,2760.0
2020-04-20 14:45:00,60.21,60.36,60.16,60.2,3965.0,56.5423,56.6831,56.4953,56.5329,3965.0
2020-04-20 14:50:00,60.2,60.22,60.02,60.08,10322.0,56.5329,56.5517,56.3638,56.4202,10322.0
2020-04-20 14:55:00,60.06,60.06,59.8,59.82,9443.0,56.4014,56.4014,56.1572,56.176,9443.0
2020-04-20 15:00:00,59.85,60.27,59.85,60.21,13041.0,56.2042,56.5986,56.2042,56.5423,13041.0
2020-04-20 15:05:00,60.11,60.12,59.76,60.07,9381.0,56.4484,56.4578,56.1197,56.4108,9381.0
2020-04-20 15:10:00,60.09,60.16,59.97,60.08,2973.0,56.4296,56.4953,56.3169,56.4202,2973.0
2020-04-20 15:15:00,60.03,60.22,59.92,60.01,7000.0,56.3732,56.5517,56.2699,56.3545,7000.0
2020-04-20 15:20:00,60.06,60.09,59.95,60.06,5298.0,56.4014,56.4296,56.2981,56.4014,5298.0
2020-04-20 15:25:00,60.08,60.25,60.0,60.21,5800.0,56.4202,56.5798,56.3451,56.5423,5800.0
2020-04-20 15:30:00,60.22,60.54,60.12,60.5,7482.0,56.5517,56.8522,56.4578,56.8146,7482.0
2020-04-20 15:35:00,60.47,60.49,60.17,60.17,8829.0,56.7864,56.8052,56.5047,56.5047,8829.0
2020-04-20 15:40:00,60.22,60.25,60.06,60.16,7667.0,56.5517,56.5798,56.4014,56.4953,7667.0
2020-04-20 15:45:00,60.17,60.22,60.07,60.08,9561.0,56.5047,56.5517,56.4108,56.4202,9561.0
2020-04-20 15:50:00,60.16,60.23,59.9,60.18,16649.0,56.4953,56.5611,56.2512,56.5141,16649.0
2020-04-20 15:55:00,60.12,60.22,59.95,59.98,29381.0,56.4578,56.5517,56.2981,56.3263,29381.0
2020-04-21 09:30:00,58.5,59.24,58.0,58.35,55373.0,54.9364,55.6314,54.4669,54.7956,55373.0
2020-04-21 09:35:00,58.5,58.54,58.06,58.14,7344.0,54.9364,54.974,54.5232,54.5984,7344.0
2020-04-21 09:40:00,58.15,58.58,58.15,58.54,9193.0,54.6078,55.0116,54.6078,54.974,9193.0
2020-04-21 09:45:00,58.48,58.85,58.37,58.85,9200.0,54.9177,55.2651,54.8144,55.2651,9200.0
2020-04-21 09:50:00,58.83,58.87,58.41,58.63,8971.0,55.2463,55.2839,54.8519,55.0585,8971.0
2020-04-21 09:55:00,58.63,59.23,58.62,58.97,26929.0,55.0585,55.622,55.0491,55.3778,26929.0
2020-04-21 10:00:00,58.86,58.95,58.68,58.8,6545.0,55.2745,55.359,55.1055,55.2182,6545.0
2020-04-21 10:05:00,58.76,58.76,58.28,58.39,13536.0,55.1806,55.1806,54.7298,54.8331,13536.0
2020-04-21 10:10:00,58.43,58.54,58.15,58.37,10530.0,54.8707,54.974,54.6078,54.8144,10530.0
2020-04-21 10:15:00,58.27,58.39,58.09,58.39,19737.0,54.7204,54.8331,54.5514,54.8331,19737.0
2020-04-21 10:20:00,58.45,58.52,58.2,58.45,5308.0,54.8895,54.9552,54.6547,54.8895,5308.0
2020-04-21 10:25:00,58.45,58.64,58.41,58.55,7539.0,54.8895,55.0679,54.8519,54.9834,7539.0
2020-04-21 10:30:00,58.54,58.55,58.38,58.46,3782.0,54.974,54.9834,54.8237,54.8989,3782.0
2020-04-21 10:35:00,58.46,58.5,58.18,58.36,24591.0,54.8989,54.9364,54.6359,54.805,24591.0
2020-04-21 10:40:00,58.35,58.73,58.24,58.7,57406.0,54.7956,55.1524,54.6923,55.1243,57406.0
2020-04-21 10:45:00,58.7,58.85,58.49,58.49,10028.0,55.1243,55.2651,54.927,54.927,10028.0
2020-04-21 10:50:00,58.51,58.84,58.51,58.84,13860.0,54.9458,55.2557,54.9458,55.2557,13860.0
2020-04-21 10:55:00,58.87,58.93,58.66,58.76,28817.0,55.2839,55.3402,55.0867,55.1806,28817.0
2020-04-21 11:00:00,58.73,58.87,58.57,58.63,13462.0,55.1524,55.2839,55.0022,55.0585,13462.0
2020-04-21 11:05:00,58.65,58.73,58.44,58.49,6846.0,55.0773,55.1524,54.8801,54.927,6846.0
2020-04-21 11:10:00,58.42,58.49,58.3,58.36,4225.0,54.8613,54.927,54.7486,54.805,4225.0
2020-04-21 11:15:00,58.33,58.54,58.3,58.5,16953.0,54.7768,54.974,54.7486,54.9364,16953.0
2020-04-21 11:20:00,58.56,58.69,58.27,58.33,15002.0,54.9928,55.1149,54.7204,54.7768,15002.0
2020-04-21 11:25:00,58.29,58.43,58.26,58.38,7899.0,54.7392,54.8707,54.7111,54.8237,7899.0
2020-04-21 11:30:00,58.48,58.77,58.48,58.5,7246.0,54.9177,55.19,54.9177,54.9364,7246.0
2020-04-21 11:35:00,58.35,58.69,58.31,58.59,10701.0,54.7956,55.1149,54.758,55.021,10701.0
2020-04-21 11:40:00,58.56,58.56,58.37,58.37,6177.0,54.9928,54.9928,54.8144,54.8144,6177.0
2020-04-21 11:45:00,58.43,58.53,58.42,58.5,1428.0,54.8707,54.9646,54.8613,54.9364,1428.0
2020-04-21 11:50:00,58.5,58.57,58.42,58.49,14688.0,54.9364,55.0022,54.8613,54.927,14688.0
2020-04-21 11:55:00,58.46,58.6,58.38,58.55,31128.0,54.8989,55.0303,54.8237,54.9834,31128.0
2020-04-21 12:00:00,58.53,58.65,58.35,58.64,65753.0,54.9646,55.0773,54.7956,55.0679,65753.0
2020-04-21 12:05:00,58.63,59.01,58.63,58.86,49809.0,55.0585,55.4154,55.0585,55.2745,49809.0
2020-04-21 12:10:00,58.84,59.0,58.81,58.83,2560.0,55.2557,55.406,55.2276,55.2463,2560.0
2020-04-21 12:15:00,58.82,58.82,58.67,58.74,4825.0,55.2369,55.2369,55.0961,55.1618,4825.0
2020-04-21 12:20:00,58.69,58.7,58.44,58.44,4266.0,55.1149,55.1243,54.8801,54.8801,4266.0
2020-04-21 12:25:00,58.47,58.57,58.42,58.43,2502.0,54.9083,55.0022,54.8613,54.8707,2502.0
2020-04-21 12:30:00,58.4,58.47,58.23,58.29,5412.0,54.8425,54.9083,54.6829,54.7392,5412.0
2020-04-21 12:35:00,58.32,58.47,58.28,58.28,3084.0,54.7674,54.9083,54.7298,54.7298,3084.0
2020-04-21 12:40:00,58.4,58.48,58.28,58.35,6721.0,54.8425,54.9177,54.7298,54.7956,6721.0
2020-04-21 12:45:00,58.38,58.43,58.32,58.4,4061.0,54.8237,54.8707,54.7674,54.8425,4061.0
2020-04-21 12:50:00,58.42,58.57,58.35,58.55,5077.0,54.8613,55.0022,54.7956,54.9834,5077.0
2020-04-21 12:55:00,58.54,58.56,58.42,58.53,4680.0,54.974,54.9928,54.8613,54.9646,4680.0
2020-04-21 13:00:00,58.54,58.67,58.47,58.61,3781.0,54.974,55.0961,54.9083,55.0397,3781.0
2020-04-21 13:05:00,58.6,58.66,58.5,58.57,4093.0,55.0303,55.0867,54.9364,55.0022,4093.0
2020-04-21 13:10:00,58.43,58.47,58.3,58.36,5310.0,54.8707,54.9083,54.7486,54.805,5310.0
2020-04-21 13:15:00,58.35,58.46,58.31,58.42,3981.0,54.7956,54.8989,54.758,54.8613,3981.0
2020-04-21 13:20:00,58.36,58.69,58.35,58.55,5166.0,54.805,55.1149,54.7956,54.9834,5166.0
2020-04-21 13:25:00,58.54,58.63,58.51,58.59,10608.0,54.974,55.0585,54.9458,55.021,10608.0
2020-04-21 13:30:00,58.52,58.55,58.44,58.48,5406.0,54.9552,54.9834,54.8801,54.9177,5406.0
2020-04-21 13:35:00,58.49,58.65,58.42,58.6,4623.0,54.927,55.0773,54.8613,55.0303,4623.0
2020-04-21 13:40:00,58.58,58.58,58.4,58.53,3904.0,55.0116,55.0116,54.8425,54.9646,3904.0
2020-04-21 13:45:00,58.5,58.5,58.27,58.28,4553.0,54.9364,54.9364,54.7204,54.7298,4553.0
2020-04-21 13:50:00,58.3,58.55,58.29,58.51,9411.0,54.7486,54.9834,54.7392,54.9458,9411.0
2020-04-21 13:55:00,58.5,58.55,58.37,58.49,6753.0,54.9364,54.9834,54.8144,54.927,6753.0
2020-04-21 14:00:00,58.51,58.58,58.34,58.57,7546.0,54.9458,55.0116,54.7862,55.0022,7546.0
2020-04-21 14:05:00,58.54,58.62,58.44,58.52,5578.0,54.974,55.0491,54.8801,54.9552,5578.0
2020-04-21 14:10:00,58.49,58.51,58.4,58.43,2904.0,54.927,54.9458,54.8425,54.8707,2904.0
2020-04-21 14:15:00,58.49,58.55,58.33,58.44,4672.0,54.927,54.9834,54.7768,54.8801,4672.0
2020-04-21 14:20:00,58.48,58.8,58.39,58.71,3899.0,54.9177,55.2182,54.8331,55.1336,3899.0
2020-04-21 14:25:00,58.67,58.86,58.58,58.58,5385.0,55.0961,55.2745,55.0116,55.0116,5385.0
2020-04-21 14:30:00,58.59,58.62,58.42,58.5,4324.0,55.021,55.0491,54.8613,54.9364,4324.0
2020-04-21 14:35:00,58.55,58.55,58.35,58.49,4513.0,54.9834,54.9834,54.7956,54.927,4513.0
2020-04-21 14:40:00,58.45,58.45,58.28,58.32,7373.0,54.8895,54.8895,54.7298,54.7674,7373.0
2020-04-21 14:45:00,58.32,58.45,58.31,58.31,9448.0,54.7674,54.8895,54.758,54.758,9448.0
2020-04-21 14:50:00,58.3,58.42,58.28,58.38,6212.0,54.7486,54.8613,54.7298,54.8237,6212.0
2020-04-21 14:55:00,58.34,58.34,58.14,58.14,7820.0,54.7862,54.7862,54.5984,54.5984,7820.0
2020-04-21 15:00:00,58.15,58.41,58.15,58.41,7926.0,54.6078,54.8519,54.6078,54.8519,7926.0
2020-04-21 15:05:00,58.41,58.42,58.0,58.16,16321.0,54.8519,54.8613,54.4669,54.6171,16321.0
2020-04-21 15:10:00,58.15,58.33,58.14,58.33,5105.0,54.6078,54.7768,54.5984,54.7768,5105.0
2020-04-21 15:15:00,58.31,58.51,58.28,58.36,9021.0,54.758,54.9458,54.7298,54.805,9021.0
2020-04-21 15:20:00,58.36,58.45,58.33,58.44,6870.0,54.805,54.8895,54.7768,54.8801,6870.0
2020-04-21 15:25:00,58.48,58.49,58.25,58.32,5854.0,54.9177,54.927,54.7017,54.7674,5854.0
2020-04-21 15:30:00,58.35,58.43,58.14,58.31,12957.0,54.7956,54.8707,54.5984,54.758,12957.0
2020-04-21 15:35:00,58.32,58.64,58.32,58.43,12945.0,54.7674,55.0679,54.7674,54.8707,12945.0
2020-04-21 15:40:00,58.48,58.48,58.18,58.24,11867.0,54.9177,54.9177,54.6359,54.6923,11867.0
2020-04-21 15:45:00,58.24,58.24,57.87,57.87,19924.0,54.6923,54.6923,54.3448,54.3448,19924.0
2020-04-21 15:50:00,57.86,57.94,57.72,57.8,30092.0,54.3354,54.4105,54.2039,54.2791,30092.0
2020-04-21 15:55:00,57.85,58.07,57.83,57.86,51955.0,54.326,54.5326,54.3072,54.3354,51955.0
2020-04-22 09:30:00,58.96,59.56,58.61,59.14,19283.0,55.3684,55.9319,55.0397,55.5374,19283.0
2020-04-22 09:35:00,59.24,59.24,58.6,58.73,3644.0,55.6314,55.6314,55.0303,55.1524,3644.0
2020-04-22 09:40:00,58.86,59.22,58.82,58.96,4662.0,55.2745,55.6126,55.2369,55.3684,4662.0
2020-04-22 09:45:00,59.0,59.13,58.85,58.89,9786.0,55.406,55.5281,55.2651,55.3027,9786.0
2020-04-22 09:50:00,58.92,59.34,58.92,59.17,8115.0,55.3308,55.7253,55.3308,55.5656,8115.0
2020-04-22 09:55:00,59.16,59.37,58.94,59.37,8280.0,55.5562,55.7534,55.3496,55.7534,8280.0
2020-04-22 10:00:00,59.31,59.56,59.25,59.56,10508.0,55.6971,55.9319,55.6407,55.9319,10508.0
2020-04-22 10:05:00,59.49,59.64,59.46,59.46,3120.0,55.8661,56.007,55.838,55.838,3120.0
2020-04-22 10:10:00,59.57,59.77,59.38,59.38,5100.0,55.9413,56.1291,55.7628,55.7628,5100.0
2020-04-22 10:15:00,59.35,59.9,59.35,59.9,8331.0,55.7347,56.2512,55.7347,56.2512,8331.0
2020-04-22 10:20:00,59.8,59.99,59.77,59.89,2702.0,56.1572,56.3357,56.1291,56.2418,2702.0
2020-04-22 10:25:00,59.83,60.0,59.61,59.64,7796.0,56.1854,56.3451,55.9788,56.007,7796.0
2020-04-22 10:30:00,59.62,59.74,59.47,59.73,6516.0,55.9882,56.1009,55.8473,56.0915,6516.0
2020-04-22 10:35:00,59.74,60.08,59.73,59.94,7030.0,56.1009,56.4202,56.0915,56.2887,7030.0
2020-04-22 10:40:00,60.02,60.02,59.75,59.75,6172.0,56.3638,56.3638,56.1103,56.1103,6172.0
2020-04-22 10:45:00,59.77,59.83,59.66,59.74,5460.0,56.1291,56.1854,56.0258,56.1009,5460.0
2020-04-22 10:50:00,59.8,59.8,59.52,59.55,4288.0,56.1572,56.1572,55.8943,55.9225,4288.0
2020-04-22 10:55:00,59.63,59.7,59.54,59.59,2600.0,55.9976,56.0633,55.9131,55.96,2600.0
2020-04-22 11:00:00,59.61,59.7,59.54,59.64,3163.0,55.9788,56.0633,55.9131,56.007,3163.0
2020-04-22 11:05:00,59.7,59.76,59.48,59.54,3482.0,56.0633,56.1197,55.8567,55.9131,3482.0
2020-04-22 11:10:00,59.49,59.77,59.48,59.6,6503.0,55.8661,56.1291,55.8567,55.9694,6503.0
2020-04-22 11:15:00,59.64,59.91,59.64,59.85,3700.0,56.007,56.2605,56.007,56.2042,3700.0
2020-04-22 11:20:00,59.75,59.8,59.69,59.7,1614.0,56.1103,56.1572,56.0539,56.0633,1614.0
2020-04-22 11:25:00,59.75,59.77,59.62,59.75,1764.0,56.1103,56.1291,55.9882,56.1103,1764.0
2020-04-22 11:30:00,59.84,59.87,59.71,59.71,10630.0,56.1948,56.223,56.0727,56.0727,10630.0
2020-04-22 11:35:00,59.69,59.74,59.59,59.59,4382.0,56.0539,56.1009,55.96,55.96,4382.0
2020-04-22 11:40:00,59.61,59.78,59.59,59.75,8582.0,55.9788,56.1385,55.96,56.1103,8582.0
2020-04-22 11:45:00,59.75,59.78,59.68,59.69,12295.0,56.1103,56.1385,56.0446,56.0539,12295.0
2020-04-22 11:50:00,59.7,59.75,59.66,59.68,5650.0,56.0633,56.1103,56.0258,56.0446,5650.0
2020-04-22 11:55:00,59.66,59.66,59.46,59.46,8971.0,56.0258,56.0258,55.838,55.838,8971.0
2020-04-22 12:00:00,59.48,59.53,59.45,59.5,8075.0,55.8567,55.9037,55.8286,55.8755,8075.0
2020-04-22 12:05:00,59.47,59.66,59.4,59.48,7546.0,55.8473,56.0258,55.7816,55.8567,7546.0
2020-04-22 12:10:00,59.48,59.58,59.48,59.54,1697.0,55.8567,55.9506,55.8567,55.9131,1697.0
2020-04-22 12:15:00,59.58,59.69,59.54,59.55,9326.0,55.9506,56.0539,55.9131,55.9225,9326.0
2020-04-22 12:20:00,59.59,59.61,59.55,59.6,4620.0,55.96,55.9788,55.9225,55.9694,4620.0
2020-04-22 12:25:00,59.62,59.66,59.57,59.65,4186.0,55.9882,56.0258,55.9413,56.0164,4186.0
2020-04-22 12:30:00,59.66,59.77,59.65,59.65,6006.0,56.0258,56.1291,56.0164,56.0164,6006.0
2020-04-22 12:35:00,59.66,59.66,59.5,59.53,1800.0,56.0258,56.0258,55.8755,55.9037,1800.0
2020-04-22 12:40:00,59.59,59.63,59.44,59.49,2723.0,55.96,55.9976,55.8192,55.8661,2723.0
2020-04-22 12:45:00,59.44,59.44,59.28,59.29,2200.0,55.8192,55.8192,55.6689,55.6783,2200.0
2020-04-22 12:50:00,59.3,59.34,59.21,59.27,6582.0,55.6877,55.7253,55.6032,55.6595,6582.0
2020-04-22 12:55:00,59.25,59.31,59.15,59.22,2667.0,55.6407,55.6971,55.5468,55.6126,2667.0
2020-04-22 13:00:00,59.23,59.23,58.96,58.96,6964.0,55.622,55.622,55.3684,55.3684,6964.0
2020-04-22 13:05:00,59.04,59.06,58.98,59.03,3484.0,55.4435,55.4623,55.3872,55.4341,3484.0
2020-04-22 13:10:00,59.05,59.12,59.01,59.08,3400.0,55.4529,55.5187,55.4154,55.4811,3400.0
2020-04-22 13:15:00,59.11,59.14,58.97,59.08,4180.0,55.5093,55.5374,55.3778,55.4811,4180.0
2020-04-22 13:20:00,59.09,59.1,58.96,59.09,7438.0,55.4905,55.4999,55.3684,55.4905,7438.0
2020-04-22 13:25:00,59.07,59.31,59.05,59.31,7766.0,55.4717,55.6971,55.4529,55.6971,7766.0
2020-04-22 13:30:00,59.34,59.36,59.18,59.23,4648.0,55.7253,55.744,55.575,55.622,4648.0
2020-04-22 13:35:00,59.27,59.28,59.1,59.15,4087.0,55.6595,55.6689,55.4999,55.5468,4087.0
2020-04-22 13:40:00,59.15,59.22,59.09,59.2,12678.0,55.5468,55.6126,55.4905,55.5938,12678.0
2020-04-22 13:45:00,59.21,59.43,59.19,59.36,4010.0,55.6032,55.8098,55.5844,55.744,4010.0
2020-04-22 13:50:00,59.38,59.38,59.22,59.22,2427.0,55.7628,55.7628,55.6126,55.6126,2427.0
2020-04-22 13:55:00,59.15,59.17,59.07,59.16,1846.0,55.5468,55.5656,55.4717,55.5562,1846.0
2020-04-22 14:00:00,59.15,59.26,59.15,59.19,2066.0,55.5468,55.6501,55.5468,55.5844,2066.0
2020-04-22 14:05:00,59.19,59.22,58.95,58.95,2000.0,55.5844,55.6126,55.359,55.359,2000.0
2020-04-22 14:10:00,58.98,59.11,58.92,59.05,3757.0,55.3872,55.5093,55.3308,55.4529,3757.0
2020-04-22 14:15:00,59.11,59.13,59.0,59.13,1730.0,55.5093,55.5281,55.406,55.5281,1730.0
2020-04-22 14:20:00,59.08,59.28,59.07,59.23,2250.0,55.4811,55.6689,55.4717,55.622,2250.0
2020-04-22 14:25:00,59.22,59.22,59.02,59.1,1662.0,55.6126,55.6126,55.4248,55.4999,1662.0
2020-04-22 14:30:00,59.1,59.21,59.09,59.21,4360.0,55.4999,55.6032,55.4905,55.6032,4360.0
2020-04-22 14:35:00,59.25,59.25,59.23,59.24,700.0,55.6407,55.6407,55.622,55.6314,700.0
2020-04-22 14:40:00,59.3,59.36,59.27,59.27,4441.0,55.6877,55.744,55.6595,55.6595,4441.0
2020-04-22 14:45:00,59.27,59.54,59.27,59.52,5620.0,55.6595,55.9131,55.6595,55.8943,5620.0
2020-04-22 14:50:00,59.52,59.6,59.36,59.36,3013.0,55.8943,55.9694,55.744,55.744,3013.0
2020-04-22 14:55:00,59.2,59.4,59.2,59.26,6984.0,55.5938,55.7816,55.5938,55.6501,6984.0
2020-04-22 15:00:00,59.26,59.42,59.25,59.38,3977.0,55.6501,55.8004,55.6407,55.7628,3977.0
2020-04-22 15:05:00,59.41,59.42,59.27,59.42,3177.0,55.791,55.8004,55.6595,55.8004,3177.0
2020-04-22 15:10:00,59.41,59.42,59.29,59.34,3266.0,55.791,55.8004,55.6783,55.7253,3266.0
2020-04-22 15:15:00,59.31,59.56,59.31,59.56,6367.0,55.6971,55.9319,55.6971,55.9319,6367.0
2020-04-22 15:20:00,59.52,59.67,59.51,59.56,4873.0,55.8943,56.0352,55.8849,55.9319,4873.0
2020-04-22 15:25:00,59.55,59.63,59.54,59.57,5298.0,55.9225,55.9976,55.9131,55.9413,5298.0
2020-04-22 15:30:00,59.55,59.65,59.48,59.53,5800.0,55.9225,56.0164,55.8567,55.9037,5800.0
2020-04-22 15:35:00,59.52,59.58,59.48,59.55,10377.0,55.8943,55.9506,55.8567,55.9225,10377.0
2020-04-22 15:40:00,59.58,59.65,59.5,59.63,9782.0,55.9506,56.0164,55.8755,55.9976,9782.0
2020-04-22 15:45:00,59.62,59.64,59.5,59.62,7423.0,55.9882,56.007,55.8755,55.9882,7423.0
2020-04-22 15:50:00,59.66,59.76,59.54,59.62,15743.0,56.0258,56.1197,55.9131,55.9882,15743.0
2020-04-22 15:55:00,59.58,59.61,59.36,59.46,29071.0,55.9506,55.9788,55.744,55.838,29071.0
2020-04-23 09:30:00,60.67,61.04,60.26,60.82,23011.0,56.9742,57.3217,56.5892,57.1151,23011.0
2020-04-23 09:35:00,60.91,61.44,60.88,61.44,7376.0,57.1996,57.6973,57.1715,57.6973,7376.0
2020-04-23 09:40:00,61.49,61.5,61.0,61.11,2250.0,57.7443,57.7537,57.2841,57.3874,2250.0
2020-04-23 09:45:00,61.26,61.28,60.91,61.19,9006.0,57.5283,57.5471,57.1996,57.4626,9006.0
2020-04-23 09:50:00,61.12,61.18,60.94,60.94,3955.0,57.3968,57.4532,57.2278,57.2278,3955.0
2020-04-23 09:55:00,60.86,61.24,60.86,61.23,9619.0,57.1527,57.5095,57.1527,57.5001,9619.0
2020-04-23 10:00:00,61.26,61.31,60.92,61.14,10985.0,57.5283,57.5753,57.209,57.4156,10985.0
2020-04-23 10:05:00,61.1,61.2,60.96,61.07,6378.0,57.3781,57.472,57.2466,57.3499,6378.0
2020-04-23 10:10:00,61.02,61.1,60.93,61.03,3213.0,57.3029,57.3781,57.2184,57.3123,3213.0
2020-04-23 10:15:00,61.04,61.11,60.87,61.1,4245.0,57.3217,57.3874,57.1621,57.3781,4245.0
2020-04-23 10:20:00,61.12,61.36,61.1,61.35,3241.0,57.3968,57.6222,57.3781,57.6128,3241.0
2020-04-23 10:25:00,61.32,61.34,61.06,61.26,7020.0,57.5847,57.6034,57.3405,57.5283,7020.0
2020-04-23 10:30:00,61.3,61.61,61.25,61.61,10571.0,57.5659,57.857,57.5189,57.857,10571.0
2020-04-23 10:35:00,61.64,61.82,61.62,61.71,4842.0,57.8852,58.0542,57.8664,57.9509,4842.0
2020-04-23 10:40:00,61.78,62.25,61.77,62.14,12366.0,58.0166,58.458,58.0072,58.3547,12366.0
2020-04-23 10:45:00,62.16,62.16,61.91,61.91,7633.0,58.3735,58.3735,58.1387,58.1387,7633.0
2020-04-23 10:50:00,62.07,62.07,61.88,61.9,5567.0,58.289,58.289,58.1105,58.1293,5567.0
2020-04-23 10:55:00,61.89,61.94,61.74,61.74,4400.0,58.1199,58.1669,57.9791,57.9791,4400.0
2020-04-23 11:00:00,61.72,61.89,61.54,61.89,9177.0,57.9603,58.1199,57.7913,58.1199,9177.0
2020-04-23 11:05:00,61.82,62.0,61.79,61.96,11978.0,58.0542,58.2232,58.026,58.1857,11978.0
2020-04-23 11:10:00,61.96,62.1,61.94,61.96,12291.0,58.1857,58.3171,58.1669,58.1857,12291.0
2020-04-23 11:15:00,62.0,62.09,61.96,62.01,5852.0,58.2232,58.3077,58.1857,58.2326,5852.0
2020-04-23 11:20:00,62.03,62.03,61.64,61.68,3552.0,58.2514,58.2514,57.8852,57.9227,3552.0
2020-04-23 11:25:00,61.68,61.9,61.66,61.66,4960.0,57.9227,58.1293,57.9039,57.9039,4960.0
2020-04-23 11:30:00,61.73,61.74,61.4,61.54,4678.0,57.9697,57.9791,57.6598,57.7913,4678.0
2020-04-23 11:35:00,61.46,61.5,61.19,61.29,9629.0,57.7161,57.7537,57.4626,57.5565,9629.0
2020-04-23 11:40:00,61.32,61.51,61.31,61.44,2223.0,57.5847,57.7631,57.5753,57.6973,2223.0
2020-04-23 11:45:00,61.42,61.42,61.25,61.35,1938.0,57.6786,57.6786,57.5189,57.6128,1938.0
2020-04-23 11:50:00,61.3,61.45,61.3,61.45,3411.0,57.5659,57.7067,57.5659,57.7067,3411.0
2020-04-23 11:55:00,61.48,61.49,61.42,61.42,4774.0,57.7349,57.7443,57.6786,57.6786,4774.0
2020-04-23 12:00:00,61.38,61.73,61.33,61.63,10957.0,57.641,57.9697,57.594,57.8758,10957.0
2020-04-23 12:05:00,61.64,61.69,61.59,61.6,3155.0,57.8852,57.9321,57.8382,57.8476,3155.0
2020-04-23 12:10:00,61.58,61.62,61.49,61.5,4229.0,57.8288,57.8664,57.7443,57.7537,4229.0
2020-04-23 12:15:00,61.5,61.75,61.5,61.65,5102.0,57.7537,57.9885,57.7537,57.8945,5102.0
2020-04-23 12:20:00,61.66,61.89,61.64,61.89,7074.0,57.9039,58.1199,57.8852,58.1199,7074.0
2020-04-23 12:25:00,61.89,62.0,61.88,61.88,3123.0,58.1199,58.2232,58.1105,58.1105,3123.0
2020-04-23 12:30:00,61.83,62.03,61.78,61.93,3280.0,58.0636,58.2514,58.0166,58.1575,3280.0
2020-04-23 12:35:00,61.89,61.89,61.77,61.82,2701.0,58.1199,58.1199,58.0072,58.0542,2701.0
2020-04-23 12:40:00,61.82,61.82,61.42,61.47,6144.0,58.0542,58.0542,57.6786,57.7255,6144.0
2020-04-23 12:45:00,61.52,61.56,60.52,61.04,8929.0,57.7725,57.81,56.8334,57.3217,8929.0
2020-04-23 12:50:00,60.99,61.03,60.43,60.82,7090.0,57.2748,57.3123,56.7489,57.1151,7090.0
2020-04-23 12:55:00,60.92,61.16,60.87,61.0,7978.0,57.209,57.4344,57.1621,57.2841,7978.0
2020-04-23 13:00:00,60.98,61.3,60.94,61.23,4495.0,57.2654,57.5659,57.2278,57.5001,4495.0
2020-04-23 13:05:00,61.27,61.28,61.03,61.17,1400.0,57.5377,57.5471,57.3123,57.4438,1400.0
2020-04-23 13:10:00,61.25,61.48,61.25,61.48,1773.0,57.5189,57.7349,57.5189,57.7349,1773.0
2020-04-23 13:15:00,61.5,61.5,61.17,61.25,2044.0,57.7537,57.7537,57.4438,57.5189,2044.0
2020-04-23 13:20:00,61.16,61.16,60.87,60.93,6171.0,57.4344,57.4344,57.1621,57.2184,6171.0
2020-04-23 13:25:00,60.9,61.02,60.77,61.02,2270.0,57.1902,57.3029,57.0682,57.3029,2270.0
2020-04-23 13:30:00,61.06,61.28,61.06,61.21,3532.0,57.3405,57.5471,57.3405,57.4814,3532.0
2020-04-23 13:35:00,61.22,61.32,61.13,61.13,13600.0,57.4907,57.5847,57.4062,57.4062,13600.0
2020-04-23 13:40:00,61.12,61.13,60.69,60.84,2923.0,57.3968,57.4062,56.993,57.1339,2923.0
2020-04-23 13:45:00,60.86,61.15,60.78,60.78,12655.0,57.1527,57.425,57.0775,57.0775,12655.0
2020-04-23 13:50:00,60.7,60.87,60.58,60.62,6335.0,57.0024,57.1621,56.8897,56.9273,6335.0
2020-04-23 13:55:00,60.6,60.91,60.53,60.89,4697.0,56.9085,57.1996,56.8428,57.1808,4697.0
2020-04-23 14:00:00,60.95,60.95,60.76,60.85,7199.0,57.2372,57.2372,57.0588,57.1433,7199.0
2020-04-23 14:05:00,60.8,60.84,60.49,60.58,5557.0,57.0963,57.1339,56.8052,56.8897,5557.0
2020-04-23 14:10:00,60.55,60.75,60.43,60.7,4605.0,56.8616,57.0494,56.7489,57.0024,4605.0
2020-04-23 14:15:00,60.74,61.03,60.73,61.01,10124.0,57.04,57.3123,57.0306,57.2935,10124.0
2020-04-23 14:20:00,60.96,60.96,60.87,60.93,2938.0,57.2466,57.2466,57.1621,57.2184,2938.0
2020-04-23 14:25:00,60.98,61.05,60.89,61.02,3315.0,57.2654,57.3311,57.1808,57.3029,3315.0
2020-04-23 14:30:00,61.05,61.1,60.95,60.95,5616.0,57.3311,57.3781,57.2372,57.2372,5616.0
2020-04-23 14:35:00,60.99,61.04,60.79,61.0,7055.0,57.2748,57.3217,57.0869,57.2841,7055.0
2020-04-23 14:40:00,61.03,61.19,60.94,61.19,4571.0,57.3123,57.4626,57.2278,57.4626,4571.0
2020-04-23 14:45:00,61.11,61.18,60.94,61.05,3269.0,57.3874,57.4532,57.2278,57.3311,3269.0
2020-04-23 14:50:00,61.05,61.24,61.05,61.24,4988.0,57.3311,57.5095,57.3311,57.5095,4988.0
2020-04-23 14:55:00,61.23,61.28,61.07,61.16,3478.0,57.5001,57.5471,57.3499,57.4344,3478.0
2020-04-23 15:00:00,61.14,61.14,60.98,60.98,3395.0,57.4156,57.4156,57.2654,57.2654,3395.0
2020-04-23 15:05:00,60.99,61.04,60.93,60.98,4356.0,57.2748,57.3217,57.2184,57.2654,4356.0
2020-04-23 15:10:00,60.93,60.93,60.84,60.86,5193.0,57.2184,57.2184,57.1339,57.1527,5193.0
2020-04-23 15:15:00,60.8,60.86,60.65,60.69,2666.0,57.0963,57.1527,56.9555,56.993,2666.0
2020-04-23 15:20:00,60.68,60.77,60.58,60.77,5121.0,56.9836,57.0682,56.8897,57.0682,5121.0
2020-04-23 15:25:00,60.74,60.96,60.71,60.93,6510.0,57.04,57.2466,57.0118,57.2184,6510.0
2020-04-23 15:30:00,60.89,60.96,60.74,60.89,7962.0,57.1808,57.2466,57.04,57.1808,7962.0
2020-04-23 15:35:00,60.9,60.91,60.71,60.81,9930.0,57.1902,57.1996,57.0118,57.1057,9930.0
2020-04-23 15:40:00,60.81,60.92,60.68,60.68,11571.0,57.1057,57.209,56.9836,56.9836,11571.0
2020-04-23 15:45:00,60.72,60.9,60.72,60.83,9215.0,57.0212,57.1902,57.0212,57.1245,9215.0
2020-04-23 15:50:00,60.85,60.94,60.6,60.64,18267.0,57.1433,57.2278,56.9085,56.9461,18267.0
2020-04-23 15:55:00,60.66,60.75,60.58,60.58,40597.0,56.9649,57.0494,56.8897,56.8897,40597.0
2020-04-24 09:30:00,61.11,61.8,61.11,61.64,19408.0,57.3874,58.0354,57.3874,57.8852,19408.0
2020-04-24 09:35:00,61.96,61.96,61.43,61.64,6108.0,58.1857,58.1857,57.688,57.8852,6108.0
2020-04-24 09:40:00,61.62,61.62,61.02,61.02,2147.0,57.8664,57.8664,57.3029,57.3029,2147.0
2020-04-24 09:45:00,61.22,61.36,60.91,60.92,5973.0,57.4907,57.6222,57.1996,57.209,5973.0
2020-04-24 09:50:00,60.91,61.19,60.85,61.06,3152.0,57.1996,57.4626,57.1433,57.3405,3152.0
2020-04-24 09:55:00,61.06,61.06,60.62,60.91,13123.0,57.3405,57.3405,56.9273,57.1996,13123.0
2020-04-24 10:00:00,60.94,61.09,60.61,60.72,15051.0,57.2278,57.3687,56.9179,57.0212,15051.0
2020-04-24 10:05:00,60.73,60.73,60.02,60.08,12212.0,57.0306,57.0306,56.3638,56.4202,12212.0
2020-04-24 10:10:00,60.06,60.32,60.03,60.1,3641.0,56.4014,56.6456,56.3732,56.439,3641.0
2020-04-24 10:15:00,60.04,60.23,59.8,60.23,10359.0,56.3826,56.5611,56.1572,56.5611,10359.0
2020-04-24 10:20:00,60.15,60.29,59.87,59.96,3948.0,56.4859,56.6174,56.223,56.3075,3948.0
2020-04-24 10:25:00,60.02,60.05,59.83,59.9,2900.0,56.3638,56.392,56.1854,56.2512,2900.0
2020-04-24 10:30:00,59.82,60.01,59.68,60.0,5957.0,56.176,56.3545,56.0446,56.3451,5957.0
2020-04-24 10:35:00,59.93,60.3,59.93,60.3,9317.0,56.2793,56.6268,56.2793,56.6268,9317.0
2020-04-24 10:40:00,60.3,60.36,60.15,60.34,4737.0,56.6268,56.6831,56.4859,56.6643,4737.0
2020-04-24 10:45:00,60.42,60.52,60.38,60.47,6751.0,56.7395,56.8334,56.7019,56.7864,6751.0
2020-04-24 10:50:00,60.49,60.63,60.47,60.51,7826.0,56.8052,56.9367,56.7864,56.824,7826.0
2020-04-24 10:55:00,60.54,60.55,60.39,60.4,3686.0,56.8522,56.8616,56.7113,56.7207,3686.0
2020-04-24 11:00:00,60.34,60.64,60.32,60.57,37690.0,56.6643,56.9461,56.6456,56.8803,37690.0
2020-04-24 11:05:00,60.65,60.72,60.13,60.13,37310.0,56.9555,57.0212,56.4671,56.4671,37310.0
2020-04-24 11:10:00,60.14,60.16,60.0,60.0,3547.0,56.4765,56.4953,56.3451,56.3451,3547.0
2020-04-24 11:15:00,60.17,60.33,60.15,60.21,1904.0,56.5047,56.655,56.4859,56.5423,1904.0
2020-04-24 11:20:00,60.24,60.37,60.21,60.37,1914.0,56.5704,56.6925,56.5423,56.6925,1914.0
2020-04-24 11:25:00,60.3,60.37,60.29,60.35,2599.0,56.6268,56.6925,56.6174,56.6737,2599.0
2020-04-24 11:30:00,60.35,60.41,60.14,60.17,4174.0,56.6737,56.7301,56.4765,56.5047,4174.0
2020-04-24 11:35:00,60.15,60.32,60.15,60.23,1956.0,56.4859,56.6456,56.4859,56.5611,1956.0
2020-04-24 11:40:00,60.3,60.31,60.11,60.23,6497.0,56.6268,56.6362,56.4484,56.5611,6497.0
2020-04-24 11:45:00,60.2,60.3,60.18,60.28,2500.0,56.5329,56.6268,56.5141,56.608,2500.0
2020-04-24 11:50:00,60.28,60.28,60.19,60.2,4164.0,56.608,56.608,56.5235,56.5329,4164.0
2020-04-24 11:55:00,60.09,60.19,60.03,60.11,11747.0,56.4296,56.5235,56.3732,56.4484,11747.0
2020-04-24 12:00:00,60.07,60.12,59.97,60.03,4280.0,56.4108,56.4578,56.3169,56.3732,4280.0
2020-04-24 12:05:00,60.05,60.16,60.02,60.11,1893.0,56.392,56.4953,56.3638,56.4484,1893.0
2020-04-24 12:10:00,60.06,60.08,60.02,60.04,1390.0,56.4014,56.4202,56.3638,56.3826,1390.0
2020-04-24 12:15:00,60.04,60.14,59.98,60.03,5650.0,56.3826,56.4765,56.3263,56.3732,5650.0
2020-04-24 12:20:00,59.98,60.2,59.93,60.2,7053.0,56.3263,56.5329,56.2793,56.5329,7053.0
2020-04-24 12:25:00,60.16,60.55,60.16,60.45,5534.0,56.4953,56.8616,56.4953,56.7676,5534.0
2020-04-24 12:30:00,60.48,60.54,60.41,60.54,5046.0,56.7958,56.8522,56.7301,56.8522,5046.0
2020-04-24 12:35:00,60.5,60.61,60.35,60.61,8195.0,56.8146,56.9179,56.6737,56.9179,8195.0
2020-04-24 12:40:00,60.63,60.74,60.58,60.64,6223.0,56.9367,57.04,56.8897,56.9461,6223.0
2020-04-24 12:45:00,60.63,60.75,60.63,60.75,3313.0,56.9367,57.0494,56.9367,57.0494,3313.0
2020-04-24 12:50:00,60.71,60.71,60.55,60.6,5024.0,57.0118,57.0118,56.8616,56.9085,5024.0
2020-04-24 12:55:00,60.58,60.81,60.57,60.8,4206.0,56.8897,57.1057,56.8803,57.0963,4206.0
2020-04-24 13:00:00,60.82,60.83,60.69,60.69,6310.0,57.1151,57.1245,56.993,56.993,6310.0
2020-04-24 13:05:00,60.71,60.82,60.65,60.82,5445.0,57.0118,57.1151,56.9555,57.1151,5445.0
2020-04-24 13:10:00,60.8,60.81,60.72,60.72,4966.0,57.0963,57.1057,57.0212,57.0212,4966.0
2020-04-24 13:15:00,60.71,60.75,60.58,60.72,6188.0,57.0118,57.0494,56.8897,57.0212,6188.0
2020-04-24 13:20:00,60.71,60.75,60.62,60.68,3522.0,57.0118,57.0494,56.9273,56.9836,3522.0
2020-04-24 13:25:00,60.64,60.71,60.62,60.7,1809.0,56.9461,57.0118,56.9273,57.0024,1809.0
2020-04-24 13:30:00,60.73,60.77,60.66,60.71,2437.0,57.0306,57.0682,56.9649,57.0118,2437.0
2020-04-24 13:35:00,60.73,60.76,60.65,60.76,3806.0,57.0306,57.0588,56.9555,57.0588,3806.0
2020-04-24 13:40:00,60.73,61.06,60.71,60.97,8987.0,57.0306,57.3405,57.0118,57.256,8987.0
2020-04-24 13:45:00,60.98,60.98,60.8,60.81,3584.0,57.2654,57.2654,57.0963,57.1057,3584.0
2020-04-24 13:50:00,60.8,60.9,60.73,60.88,4872.0,57.0963,57.1902,57.0306,57.1715,4872.0
2020-04-24 13:55:00,60.84,61.02,60.82,61.02,1930.0,57.1339,57.3029,57.1151,57.3029,1930.0
2020-04-24 14:00:00,60.99,61.11,60.89,61.07,4878.0,57.2748,57.3874,57.1808,57.3499,4878.0
2020-04-24 14:05:00,61.07,61.09,60.97,61.02,4728.0,57.3499,57.3687,57.256,57.3029,4728.0
2020-04-24 14:10:00,61.01,61.13,60.96,61.09,5562.0,57.2935,57.4062,57.2466,57.3687,5562.0
2020-04-24 14:15:00,61.09,61.19,61.05,61.18,4758.0,57.3687,57.4626,57.3311,57.4532,4758.0
2020-04-24 14:20:00,61.18,61.19,61.03,61.07,3326.0,57.4532,57.4626,57.3123,57.3499,3326.0
2020-04-24 14:25:00,61.08,61.19,60.96,61.19,4846.0,57.3593,57.4626,57.2466,57.4626,4846.0
2020-04-24 14:30:00,61.17,61.33,61.17,61.31,4181.0,57.4438,57.594,57.4438,57.5753,4181.0
2020-04-24 14:35:00,61.31,61.47,61.29,61.45,4581.0,57.5753,57.7255,57.5565,57.7067,4581.0
2020-04-24 14:40:00,61.47,61.57,61.39,61.57,4463.0,57.7255,57.8194,57.6504,57.8194,4463.0
2020-04-24 14:45:00,61.54,61.56,61.41,61.44,3513.0,57.7913,57.81,57.6692,57.6973,3513.0
2020-04-24 14:50:00,61.47,61.53,61.26,61.31,3614.0,57.7255,57.7819,57.5283,57.5753,3614.0
2020-04-24 14:55:00,61.34,61.45,61.32,61.33,5200.0,57.6034,57.7067,57.5847,57.594,5200.0
2020-04-24 15:00:00,61.3,61.33,61.24,61.3,7784.0,57.5659,57.594,57.5095,57.5659,7784.0
2020-04-24 15:05:00,61.31,61.44,61.3,61.43,6838.0,57.5753,57.6973,57.5659,57.688,6838.0
2020-04-24 15:10:00,61.49,61.5,61.26,61.33,5790.0,57.7443,57.7537,57.5283,57.594,5790.0
2020-04-24 15:15:00,61.34,61.46,61.26,61.43,4458.0,57.6034,57.7161,57.5283,57.688,4458.0
2020-04-24 15:20:00,61.43,61.56,61.34,61.56,6001.0,57.688,57.81,57.6034,57.81,6001.0
2020-04-24 15:25:00,61.54,61.54,61.44,61.48,5648.0,57.7913,57.7913,57.6973,57.7349,5648.0
2020-04-24 15:30:00,61.46,61.46,61.33,61.44,7886.0,57.7161,57.7161,57.594,57.6973,7886.0
2020-04-24 15:35:00,61.42,61.46,61.31,61.46,8149.0,57.6786,57.7161,57.5753,57.7161,8149.0
2020-04-24 15:40:00,61.46,61.52,61.43,61.5,6889.0,57.7161,57.7725,57.688,57.7537,6889.0
2020-04-24 15:45:00,61.48,61.61,61.46,61.57,9360.0,57.7349,57.857,57.7161,57.8194,9360.0
2020-04-24 15:50:00,61.55,61.58,61.32,61.48,27822.0,57.8006,57.8288,57.5847,57.7349,27822.0
2020-04-24 15:55:00,61.46,61.56,61.37,61.45,60676.0,57.7161,57.81,57.6316,57.7067,60676.0
2020-04-27 09:30:00,61.82,62.59,61.68,62.59,19705.0,58.0542,58.7773,57.9227,58.7773,19705.0
2020-04-27 09:35:00,62.34,62.64,62.21,62.36,2492.0,58.5425,58.8242,58.4204,58.5613,2492.0
2020-04-27 09:40:00,62.36,62.36,61.78,61.87,4572.0,58.5613,58.5613,58.0166,58.1011,4572.0
2020-04-27 09:45:00,61.72,62.1,61.65,62.02,1910.0,57.9603,58.3171,57.8945,58.242,1910.0
2020-04-27 09:50:00,62.11,62.69,62.03,62.52,8416.0,58.3265,58.8712,58.2514,58.7116,8416.0
2020-04-27 09:55:00,62.5,62.61,62.18,62.36,7947.0,58.6928,58.7961,58.3923,58.5613,7947.0
2020-04-27 10:00:00,62.35,62.47,62.23,62.23,1750.0,58.5519,58.6646,58.4392,58.4392,1750.0
2020-04-27 10:05:00,62.14,62.29,61.93,62.04,5410.0,58.3547,58.4956,58.1575,58.2608,5410.0
2020-04-27 10:10:00,62.02,62.27,61.83,62.2,2722.0,58.242,58.4768,58.0636,58.411,2722.0
2020-04-27 10:15:00,62.14,62.24,62.08,62.1,1464.0,58.3547,58.4486,58.2984,58.3171,1464.0
2020-04-27 10:20:00,62.2,62.42,62.2,62.42,3330.0,58.411,58.6176,58.411,58.6176,3330.0
2020-04-27 10:25:00,62.38,62.43,62.2,62.24,5721.0,58.5801,58.627,58.411,58.4486,5721.0
2020-04-27 10:30:00,62.26,62.34,62.15,62.15,4099.0,58.4674,58.5425,58.3641,58.3641,4099.0
2020-04-27 10:35:00,62.09,62.26,62.04,62.16,2400.0,58.3077,58.4674,58.2608,58.3735,2400.0
2020-04-27 10:40:00,62.25,62.36,62.18,62.26,3769.0,58.458,58.5613,58.3923,58.4674,3769.0
2020-04-27 10:45:00,62.25,62.33,62.15,62.33,2295.0,58.458,58.5331,58.3641,58.5331,2295.0
2020-04-27 10:50:00,62.38,62.51,62.33,62.39,2182.0,58.5801,58.7022,58.5331,58.5895,2182.0
2020-04-27 10:55:00,62.41,62.45,62.15,62.22,7159.0,58.6083,58.6458,58.3641,58.4298,7159.0
2020-04-27 11:00:00,62.21,62.33,62.13,62.25,1578.0,58.4204,58.5331,58.3453,58.458,1578.0
2020-04-27 11:05:00,62.22,62.39,62.14,62.39,4465.0,58.4298,58.5895,58.3547,58.5895,4465.0
2020-04-27 11:10:00,62.33,62.41,62.21,62.22,4160.0,58.5331,58.6083,58.4204,58.4298,4160.0
2020-04-27 11:15:00,62.21,62.27,62.1,62.24,5851.0,58.4204,58.4768,58.3171,58.4486,5851.0
2020-04-27 11:20:00,62.22,62.25,62.14,62.19,1200.0,58.4298,58.458,58.3547,58.4017,1200.0
2020-04-27 11:25:00,62.2,62.42,62.2,62.38,3936.0,58.411,58.6176,58.411,58.5801,3936.0
2020-04-27 11:30:00,62.37,62.47,62.29,62.42,4849.0,58.5707,58.6646,58.4956,58.6176,4849.0
2020-04-27 11:35:00,62.41,62.43,62.23,62.33,7561.0,58.6083,58.627,58.4392,58.5331,7561.0
2020-04-27 11:40:00,62.39,62.53,62.35,62.51,3161.0,58.5895,58.7209,58.5519,58.7022,3161.0
2020-04-27 11:45:00,62.47,62.54,62.46,62.51,2483.0,58.6646,58.7303,58.6552,58.7022,2483.0
2020-04-27 11:50:00,62.53,62.55,62.44,62.55,2980.0,58.7209,58.7397,58.6364,58.7397,2980.0
2020-04-27 11:55:00,62.57,62.62,62.48,62.52,3105.0,58.7585,58.8055,58.674,58.7116,3105.0
2020-04-27 12:00:00,62.52,62.55,62.43,62.48,3139.0,58.7116,58.7397,58.627,58.674,3139.0
2020-04-27 12:05:00,62.52,62.57,62.45,62.5,3152.0,58.7116,58.7585,58.6458,58.6928,3152.0
2020-04-27 12:10:00,62.47,62.47,62.31,62.38,2467.0,58.6646,58.6646,58.5143,58.5801,2467.0
2020-04-27 12:15:00,62.42,62.45,62.3,62.4,2456.0,58.6176,58.6458,58.505,58.5989,2456.0
2020-04-27 12:20:00,62.35,62.39,62.19,62.26,4862.0,58.5519,58.5895,58.4017,58.4674,4862.0
2020-04-27 12:25:00,62.25,62.25,62.1,62.16,2818.0,58.458,58.458,58.3171,58.3735,2818.0
2020-04-27 12:30:00,62.22,62.34,62.21,62.34,1202.0,58.4298,58.5425,58.4204,58.5425,1202.0
2020-04-27 12:35:00,62.35,62.41,62.33,62.34,1700.0,58.5519,58.6083,58.5331,58.5425,1700.0
2020-04-27 12:40:00,62.38,62.42,62.33,62.41,1316.0,58.5801,58.6176,58.5331,58.6083,1316.0
2020-04-27 12:45:00,62.37,62.43,62.31,62.43,2887.0,58.5707,58.627,58.5143,58.627,2887.0
2020-04-27 12:50:00,62.44,62.55,62.4,62.4,5334.0,58.6364,58.7397,58.5989,58.5989,5334.0
2020-04-27 12:55:00,62.4,62.49,62.35,62.46,3524.0,58.5989,58.6834,58.5519,58.6552,3524.0
2020-04-27 13:00:00,62.45,62.45,62.28,62.41,5239.0,58.6458,58.6458,58.4862,58.6083,5239.0
2020-04-27 13:05:00,62.36,62.46,62.31,62.36,3344.0,58.5613,58.6552,58.5143,58.5613,3344.0
2020-04-27 13:10:00,62.4,62.4,62.25,62.35,1900.0,58.5989,58.5989,58.458,58.5519,1900.0
2020-04-27 13:15:00,62.34,62.34,62.18,62.18,2295.0,58.5425,58.5425,58.3923,58.3923,2295.0
2020-04-27 13:20:00,62.15,62.25,62.14,62.24,1600.0,58.3641,58.458,58.3547,58.4486,1600.0
2020-04-27 13:25:00,62.24,62.29,62.18,62.28,2672.0,58.4486,58.4956,58.3923,58.4862,2672.0
2020-04-27 13:30:00,62.24,62.31,62.19,62.24,4893.0,58.4486,58.5143,58.4017,58.4486,4893.0
2020-04-27 13:35:00,62.23,62.3,62.23,62.28,2942.0,58.4392,58.505,58.4392,58.4862,2942.0
2020-04-27 13:40:00,62.25,62.36,62.22,62.25,6430.0,58.458,58.5613,58.4298,58.458,6430.0
2020-04-27 13:45:00,62.27,62.37,62.2,62.3,3712.0,58.4768,58.5707,58.411,58.505,3712.0
2020-04-27 13:50:00,62.34,62.42,62.3,62.39,5813.0,58.5425,58.6176,58.505,58.5895,5813.0
2020-04-27 13:55:00,62.41,62.47,62.4,62.47,1888.0,58.6083,58.6646,58.5989,58.6646,1888.0
2020-04-27 14:00:00,62.51,62.56,62.43,62.51,10713.0,58.7022,58.7491,58.627,58.7022,10713.0
2020-04-27 14:05:00,62.46,62.53,62.33,62.36,9304.0,58.6552,58.7209,58.5331,58.5613,9304.0
2020-04-27 14:10:00,62.4,62.46,62.38,62.43,7409.0,58.5989,58.6552,58.5801,58.627,7409.0
2020-04-27 14:15:00,62.42,62.43,62.33,62.33,4508.0,58.6176,58.627,58.5331,58.5331,4508.0
2020-04-27 14:20:00,62.35,62.4,62.32,62.35,3397.0,58.5519,58.5989,58.5237,58.5519,3397.0
2020-04-27 14:25:00,62.34,62.46,62.33,62.4,9136.0,58.5425,58.6552,58.5331,58.5989,9136.0
2020-04-27 14:30:00,62.4,62.6,62.34,62.5,15215.0,58.5989,58.7867,58.5425,58.6928,15215.0
2020-04-27 14:35:00,62.56,62.56,62.38,62.38,4042.0,58.7491,58.7491,58.5801,58.5801,4042.0
2020-04-27 14:40:00,62.42,62.68,62.42,62.58,5421.0,58.6176,58.8618,58.6176,58.7679,5421.0
2020-04-27 14:45:00,62.55,62.75,62.55,62.74,7506.0,58.7397,58.9275,58.7397,58.9182,7506.0
2020-04-27 14:50:00,62.74,62.75,62.61,62.67,6411.0,58.9182,58.9275,58.7961,58.8524,6411.0
2020-04-27 14:55:00,62.67,62.69,62.53,62.57,5900.0,58.8524,58.8712,58.7209,58.7585,5900.0
2020-04-27 15:00:00,62.6,62.81,62.59,62.8,5736.0,58.7867,58.9839,58.7773,58.9745,5736.0
2020-04-27 15:05:00,62.82,62.83,62.41,62.41,7829.0,58.9933,59.0027,58.6083,58.6083,7829.0
2020-04-27 15:10:00,62.44,62.58,62.41,62.54,4692.0,58.6364,58.7679,58.6083,58.7303,4692.0
2020-04-27 15:15:00,62.53,62.62,62.5,62.62,8511.0,58.7209,58.8055,58.6928,58.8055,8511.0
2020-04-27 15:20:00,62.64,62.8,62.6,62.75,11461.0,58.8242,58.9745,58.7867,58.9275,11461.0
2020-04-27 15:25:00,62.74,62.79,62.61,62.67,9589.0,58.9182,58.9651,58.7961,58.8524,9589.0
2020-04-27 15:30:00,62.67,62.78,62.65,62.75,14314.0,58.8524,58.9557,58.8336,58.9275,14314.0
2020-04-27 15:35:00,62.76,62.78,62.55,62.55,8968.0,58.9369,58.9557,58.7397,58.7397,8968.0
2020-04-27 15:40:00,62.55,62.56,62.36,62.41,24830.0,58.7397,58.7491,58.5613,58.6083,24830.0
2020-04-27 15:45:00,62.41,62.49,62.32,62.49,18491.0,58.6083,58.6834,58.5237,58.6834,18491.0
2020-04-27 15:50:00,62.49,62.5,62.26,62.36,21723.0,58.6834,58.6928,58.4674,58.5613,21723.0
2020-04-27 15:55:00,62.36,62.36,62.14,62.25,48530.0,58.5613,58.5613,58.3547,58.458,48530.0
2020-04-28 09:30:00,64.0,65.16,63.52,64.62,47110.0,60.1014,61.1907,59.6506,60.6836,47110.0
2020-04-28 09:35:00,64.34,64.77,64.29,64.51,6305.0,60.4207,60.8245,60.3737,60.5803,6305.0
2020-04-28 09:40:00,64.57,65.16,64.51,64.99,13462.0,60.6367,61.1907,60.5803,61.0311,13462.0
2020-04-28 09:45:00,65.01,65.47,64.97,65.14,10372.0,61.0499,61.4819,61.0123,61.172,10372.0
2020-04-28 09:50:00,65.39,65.64,65.18,65.41,14146.0,61.4067,61.6415,61.2095,61.4255,14146.0
2020-04-28 09:55:00,65.45,65.7,65.05,65.06,15587.0,61.4631,61.6978,61.0874,61.0968,15587.0
2020-04-28 10:00:00,65.11,65.3,64.67,64.83,11329.0,61.1438,61.3222,60.7306,60.8808,11329.0
2020-04-28 10:05:00,64.97,65.09,64.72,64.87,11610.0,61.0123,61.125,60.7775,60.9184,11610.0
2020-04-28 10:10:00,64.98,65.1,64.84,64.95,8592.0,61.0217,61.1344,60.8902,60.9935,8592.0
2020-04-28 10:15:00,65.03,65.4,64.95,65.34,15468.0,61.0687,61.4161,60.9935,61.3598,15468.0
2020-04-28 10:20:00,65.43,65.53,65.3,65.52,28846.0,61.4443,61.5382,61.3222,61.5288,28846.0
2020-04-28 10:25:00,65.5,65.58,65.36,65.4,15077.0,61.51,61.5852,61.3786,61.4161,15077.0
2020-04-28 10:30:00,65.4,65.46,64.93,64.93,9299.0,61.4161,61.4725,60.9747,60.9747,9299.0
2020-04-28 10:35:00,64.96,64.97,64.57,64.61,16541.0,61.0029,61.0123,60.6367,60.6742,16541.0
2020-04-28 10:40:00,64.63,64.77,64.33,64.33,9475.0,60.693,60.8245,60.4113,60.4113,9475.0
2020-04-28 10:45:00,64.37,64.37,64.1,64.17,10808.0,60.4489,60.4489,60.1953,60.261,10808.0
2020-04-28 10:50:00,64.12,64.2,63.92,63.93,13794.0,60.2141,60.2892,60.0263,60.0357,13794.0
2020-04-28 10:55:00,63.91,63.91,63.38,63.45,13802.0,60.0169,60.0169,59.5192,59.5849,13802.0
2020-04-28 11:00:00,63.35,63.52,63.29,63.34,13489.0,59.491,59.6506,59.4346,59.4816,13489.0
2020-04-28 11:05:00,63.29,63.64,63.25,63.52,11984.0,59.4346,59.7633,59.3971,59.6506,11984.0
2020-04-28 11:10:00,63.59,63.63,63.53,63.59,10392.0,59.7164,59.7539,59.66,59.7164,10392.0
2020-04-28 11:15:00,63.6,63.61,63.33,63.43,6304.0,59.7258,59.7352,59.4722,59.5661,6304.0
2020-04-28 11:20:00,63.61,63.87,63.61,63.8,4438.0,59.7352,59.9793,59.7352,59.9136,4438.0
2020-04-28 11:25:00,63.8,64.17,63.8,64.05,5994.0,59.9136,60.261,59.9136,60.1484,5994.0
2020-04-28 11:30:00,64.04,64.19,63.79,64.19,17168.0,60.139,60.2798,59.9042,60.2798,17168.0
2020-04-28 11:35:00,64.07,64.21,64.01,64.08,3645.0,60.1671,60.2986,60.1108,60.1765,3645.0
2020-04-28 11:40:00,64.05,64.32,64.03,64.17,5500.0,60.1484,60.4019,60.1296,60.261,5500.0
2020-04-28 11:45:00,64.35,64.38,64.22,64.24,4799.0,60.4301,60.4583,60.308,60.3268,4799.0
2020-04-28 11:50:00,64.3,64.32,63.99,64.12,4002.0,60.3831,60.4019,60.092,60.2141,4002.0
2020-04-28 11:55:00,64.03,64.07,63.93,64.04,3961.0,60.1296,60.1671,60.0357,60.139,3961.0
2020-04-28 12:00:00,64.13,64.26,63.97,64.04,5637.0,60.2235,60.3456,60.0732,60.139,5637.0
2020-04-28 12:05:00,64.04,64.25,64.0,64.19,3304.0,60.139,60.3362,60.1014,60.2798,3304.0
2020-04-28 12:10:00,64.27,64.29,64.12,64.12,2797.0,60.355,60.3737,60.2141,60.2141,2797.0
2020-04-28 12:15:00,64.13,64.17,63.73,63.77,4938.0,60.2235,60.261,59.8478,59.8854,4938.0
2020-04-28 12:20:00,63.79,63.93,63.77,63.89,3159.0,59.9042,60.0357,59.8854,59.9981,3159.0
2020-04-28 12:25:00,63.9,63.97,63.86,63.88,2604.0,60.0075,60.0732,59.9699,59.9887,2604.0
2020-04-28 12:30:00,63.88,63.99,63.84,63.98,3772.0,59.9887,60.092,59.9511,60.0826,3772.0
2020-04-28 12:35:00,63.96,64.04,63.85,63.91,2803.0,60.0638,60.139,59.9605,60.0169,2803.0
2020-04-28 12:40:00,63.9,63.96,63.85,63.96,2700.0,60.0075,60.0638,59.9605,60.0638,2700.0
2020-04-28 12:45:00,63.9,63.91,63.68,63.88,2750.0,60.0075,60.0169,59.8009,59.9887,2750.0
2020-04-28 12:50:00,63.96,63.96,63.8,63.8,3161.0,60.0638,60.0638,59.9136,59.9136,3161.0
2020-04-28 12:55:00,63.83,64.1,63.82,64.05,1563.0,59.9418,60.1953,59.9324,60.1484,1563.0
2020-04-28 13:00:00,64.12,64.3,64.06,64.18,9741.0,60.2141,60.3831,60.1577,60.2704,9741.0
2020-04-28 13:05:00,64.18,64.46,64.17,64.45,6705.0,60.2704,60.5334,60.261,60.524,6705.0
2020-04-28 13:10:00,64.47,64.68,64.47,64.59,8334.0,60.5428,60.74,60.5428,60.6555,8334.0
2020-04-28 13:15:00,64.52,64.58,64.37,64.37,3100.0,60.5897,60.6461,60.4489,60.4489,3100.0
2020-04-28 13:20:00,64.31,64.39,64.26,64.39,3611.0,60.3925,60.4676,60.3456,60.4676,3611.0
2020-04-28 13:25:00,64.35,64.47,64.32,64.39,3076.0,60.4301,60.5428,60.4019,60.4676,3076.0
2020-04-28 13:30:00,64.36,64.39,64.27,64.39,6151.0,60.4395,60.4676,60.355,60.4676,6151.0
2020-04-28 13:35:00,64.33,64.35,64.24,64.32,1745.0,60.4113,60.4301,60.3268,60.4019,1745.0
2020-04-28 13:40:00,64.34,64.48,64.31,64.48,2744.0,60.4207,60.5522,60.3925,60.5522,2744.0
2020-04-28 13:45:00,64.44,64.53,64.39,64.46,4960.0,60.5146,60.5991,60.4676,60.5334,4960.0
2020-04-28 13:50:00,64.47,64.49,64.4,64.45,3408.0,60.5428,60.5615,60.477,60.524,3408.0
2020-04-28 13:55:00,64.42,64.49,64.21,64.22,4825.0,60.4958,60.5615,60.2986,60.308,4825.0
2020-04-28 14:00:00,64.23,64.37,64.19,64.33,3612.0,60.3174,60.4489,60.2798,60.4113,3612.0
2020-04-28 14:05:00,64.33,64.33,64.05,64.13,8050.0,60.4113,60.4113,60.1484,60.2235,8050.0
2020-04-28 14:10:00,64.34,64.34,64.14,64.22,8261.0,60.4207,60.4207,60.2329,60.308,8261.0
2020-04-28 14:15:00,64.25,64.29,64.14,64.14,10329.0,60.3362,60.3737,60.2329,60.2329,10329.0
2020-04-28 14:20:00,64.11,64.23,64.08,64.19,3840.0,60.2047,60.3174,60.1765,60.2798,3840.0
2020-04-28 14:25:00,64.19,64.2,64.08,64.15,4707.0,60.2798,60.2892,60.1765,60.2423,4707.0
2020-04-28 14:30:00,64.22,64.3,64.19,64.19,2145.0,60.308,60.3831,60.2798,60.2798,2145.0
2020-04-28 14:35:00,64.23,64.24,63.93,63.96,9320.0,60.3174,60.3268,60.0357,60.0638,9320.0
2020-04-28 14:40:00,63.91,64.06,63.9,63.94,7301.0,60.0169,60.1577,60.0075,60.0451,7301.0
2020-04-28 14:45:00,63.96,64.08,63.93,64.08,2747.0,60.0638,60.1765,60.0357,60.1765,2747.0
2020-04-28 14:50:00,64.13,64.18,63.99,64.12,31404.0,60.2235,60.2704,60.092,60.2141,31404.0
2020-04-28 14:55:00,64.11,64.2,64.06,64.2,4680.0,60.2047,60.2892,60.1577,60.2892,4680.0
2020-04-28 15:00:00,64.14,64.35,64.14,64.31,1900.0,60.2329,60.4301,60.2329,60.3925,1900.0
2020-04-28 15:05:00,64.34,64.36,64.24,64.31,14431.0,60.4207,60.4395,60.3268,60.3925,14431.0
2020-04-28 15:10:00,64.26,64.32,64.21,64.26,11777.0,60.3456,60.4019,60.2986,60.3456,11777.0
2020-04-28 15:15:00,64.24,64.4,64.22,64.37,9554.0,60.3268,60.477,60.308,60.4489,9554.0
2020-04-28 15:20:00,64.43,64.65,64.09,64.13,14288.0,60.5052,60.7118,60.1859,60.2235,14288.0
2020-04-28 15:25:00,64.18,64.32,64.15,64.27,6859.0,60.2704,60.4019,60.2423,60.355,6859.0
2020-04-28 15:30:00,64.29,64.47,64.29,64.37,8891.0,60.3737,60.5428,60.3737,60.4489,8891.0
2020-04-28 15:35:00,64.37,64.4,64.26,64.37,13754.0,60.4489,60.477,60.3456,60.4489,13754.0
2020-04-28 15:40:00,64.38,64.43,64.26,64.31,14350.0,60.4583,60.5052,60.3456,60.3925,14350.0
2020-04-28 15:45:00,64.3,64.38,64.17,64.21,22541.0,60.3831,60.4583,60.261,60.2986,22541.0
2020-04-28 15:50:00,64.16,64.43,64.16,64.31,43892.0,60.2517,60.5052,60.2517,60.3925,43892.0
2020-04-28 15:55:00,64.31,64.47,64.19,64.31,57362.0,60.3925,60.5428,60.2798,60.3925,57362.0
2020-04-29 09:30:00,64.06,65.48,64.06,64.87,45350.0,60.1577,61.4912,60.1577,60.9184,45350.0
2020-04-29 09:35:00,64.77,64.92,64.26,64.4,11570.0,60.8245,60.9654,60.3456,60.477,11570.0
2020-04-29 09:40:00,64.51,64.95,64.4,64.95,5532.0,60.5803,60.9935,60.477,60.9935,5532.0
2020-04-29 09:45:00,64.95,65.07,64.64,64.84,13675.0,60.9935,61.1062,60.7024,60.8902,13675.0
2020-04-29 09:50:00,64.8,65.07,64.8,65.01,8200.0,60.8527,61.1062,60.8527,61.0499,8200.0
2020-04-29 09:55:00,65.0,65.68,64.99,65.62,54732.0,61.0405,61.6791,61.0311,61.6227,54732.0
2020-04-29 10:00:00,65.51,65.82,65.3,65.81,39643.0,61.5194,61.8105,61.3222,61.8011,39643.0
2020-04-29 10:05:00,65.79,66.19,65.79,65.99,20961.0,61.7824,62.158,61.7824,61.9702,20961.0
2020-04-29 10:10:00,66.0,66.04,65.52,65.78,23061.0,61.9796,62.0171,61.5288,61.773,23061.0
2020-04-29 10:15:00,65.78,65.78,65.47,65.56,13007.0,61.773,61.773,61.4819,61.5664,13007.0
2020-04-29 10:20:00,65.63,65.64,65.43,65.49,12644.0,61.6321,61.6415,61.4443,61.5006,12644.0
2020-04-29 10:25:00,65.41,65.46,65.2,65.36,11929.0,61.4255,61.4725,61.2283,61.3786,11929.0
2020-04-29 10:30:00,65.39,65.6,65.3,65.57,4873.0,61.4067,61.6039,61.3222,61.5758,4873.0
2020-04-29 10:35:00,65.61,65.68,65.31,65.67,12871.0,61.6133,61.6791,61.3316,61.6697,12871.0
2020-04-29 10:40:00,65.6,66.25,65.58,66.07,14613.0,61.6039,62.2143,61.5852,62.0453,14613.0
2020-04-29 10:45:00,66.15,66.3,66.0,66.3,11829.0,62.1204,62.2613,61.9796,62.2613,11829.0
2020-04-29 10:50:00,66.35,66.37,66.1,66.11,11143.0,62.3082,62.327,62.0735,62.0829,11143.0
2020-04-29 10:55:00,66.2,66.27,65.82,65.96,16947.0,62.1674,62.2331,61.8105,61.942,16947.0
2020-04-29 11:00:00,65.94,66.03,65.72,65.89,14534.0,61.9232,62.0077,61.7166,61.8763,14534.0
2020-04-29 11:05:00,65.91,66.05,65.49,65.49,8925.0,61.895,62.0265,61.5006,61.5006,8925.0
2020-04-29 11:10:00,65.58,65.86,65.56,65.84,21586.0,61.5852,61.8481,61.5664,61.8293,21586.0
2020-04-29 11:15:00,65.85,65.92,65.72,65.9,6051.0,61.8387,61.9044,61.7166,61.8857,6051.0
2020-04-29 11:20:00,65.9,66.07,65.84,66.05,7948.0,61.8857,62.0453,61.8293,62.0265,7948.0
2020-04-29 11:25:00,66.02,66.08,65.97,66.03,8951.0,61.9983,62.0547,61.9514,62.0077,8951.0
2020-04-29 11:30:00,65.99,66.01,65.66,65.79,13175.0,61.9702,61.989,61.6603,61.7824,13175.0
2020-04-29 11:35:00,65.8,65.88,65.79,65.81,9757.0,61.7917,61.8669,61.7824,61.8011,9757.0
2020-04-29 11:40:00,65.79,65.8,65.5,65.53,7568.0,61.7824,61.7917,61.51,61.5382,7568.0
2020-04-29 11:45:00,65.55,65.62,65.34,65.39,11348.0,61.557,61.6227,61.3598,61.4067,11348.0
2020-04-29 11:50:00,65.43,65.61,65.32,65.48,10774.0,61.4443,61.6133,61.341,61.4912,10774.0
2020-04-29 11:55:00,65.47,65.62,65.4,65.54,6740.0,61.4819,61.6227,61.4161,61.5476,6740.0
2020-04-29 12:00:00,65.56,65.61,65.41,65.41,14490.0,61.5664,61.6133,61.4255,61.4255,14490.0
2020-04-29 12:05:00,65.35,65.4,65.19,65.2,10446.0,61.3692,61.4161,61.2189,61.2283,10446.0
2020-04-29 12:10:00,65.22,65.4,65.16,65.4,11484.0,61.2471,61.4161,61.1907,61.4161,11484.0
2020-04-29 12:15:00,65.36,65.47,65.31,65.39,6977.0,61.3786,61.4819,61.3316,61.4067,6977.0
2020-04-29 12:20:00,65.44,65.44,65.35,65.35,4910.0,61.4537,61.4537,61.3692,61.3692,4910.0
2020-04-29 12:25:00,65.38,65.38,65.26,65.3,4219.0,61.3973,61.3973,61.2846,61.3222,4219.0
2020-04-29 12:30:00,65.34,65.35,65.13,65.13,5834.0,61.3598,61.3692,61.1626,61.1626,5834.0
2020-04-29 12:35:00,65.18,65.36,65.11,65.34,4983.0,61.2095,61.3786,61.1438,61.3598,4983.0
2020-04-29 12:40:00,65.32,65.49,65.32,65.4,4595.0,61.341,61.5006,61.341,61.4161,4595.0
2020-04-29 12:45:00,65.42,65.42,65.15,65.21,5681.0,61.4349,61.4349,61.1813,61.2377,5681.0
2020-04-29 12:50:00,65.26,65.29,65.06,65.24,20394.0,61.2846,61.3128,61.0968,61.2659,20394.0
2020-04-29 12:55:00,65.25,65.32,65.17,65.25,9830.0,61.2753,61.341,61.2001,61.2753,9830.0
2020-04-29 13:00:00,65.3,65.44,65.24,65.42,6724.0,61.3222,61.4537,61.2659,61.4349,6724.0
2020-04-29 13:05:00,65.45,65.7,65.43,65.7,5990.0,61.4631,61.6978,61.4443,61.6978,5990.0
2020-04-29 13:10:00,65.67,65.7,65.48,65.51,3545.0,61.6697,61.6978,61.4912,61.5194,3545.0
2020-04-29 13:15:00,65.51,65.57,65.44,65.46,3638.0,61.5194,61.5758,61.4537,61.4725,3638.0
2020-04-29 13:20:00,65.51,65.56,65.26,65.26,3600.0,61.5194,61.5664,61.2846,61.2846,3600.0
2020-04-29 13:25:00,65.25,65.38,65.24,65.31,8199.0,61.2753,61.3973,61.2659,61.3316,8199.0
2020-04-29 13:30:00,65.29,65.32,64.8,64.88,8388.0,61.3128,61.341,60.8527,60.9278,8388.0
2020-04-29 13:35:00,64.88,64.88,64.7,64.8,6278.0,60.9278,60.9278,60.7588,60.8527,6278.0
2020-04-29 13:40:00,64.85,64.87,64.67,64.8,4729.0,60.8996,60.9184,60.7306,60.8527,4729.0
2020-04-29 13:45:00,64.76,64.78,64.65,64.71,10669.0,60.8151,60.8339,60.7118,60.7681,10669.0
2020-04-29 13:50:00,64.7,64.74,64.6,64.66,5930.0,60.7588,60.7963,60.6648,60.7212,5930.0
2020-04-29 13:55:00,64.66,64.92,64.64,64.86,8306.0,60.7212,60.9654,60.7024,60.909,8306.0
2020-04-29 14:00:00,64.92,64.99,64.73,64.77,9478.0,60.9654,61.0311,60.7869,60.8245,9478.0
2020-04-29 14:05:00,64.78,64.82,64.41,64.5,13310.0,60.8339,60.8714,60.4864,60.5709,13310.0
2020-04-29 14:10:00,64.57,65.0,64.37,65.0,13355.0,60.6367,61.0405,60.4489,61.0405,13355.0
2020-04-29 14:15:00,65.04,65.11,64.91,64.97,4782.0,61.078,61.1438,60.956,61.0123,4782.0
2020-04-29 14:20:00,64.97,65.07,64.96,65.03,5705.0,61.0123,61.1062,61.0029,61.0687,5705.0
2020-04-29 14:25:00,65.01,65.05,64.9,65.05,5102.0,61.0499,61.0874,60.9466,61.0874,5102.0
2020-04-29 14:30:00,65.01,65.01,64.66,64.77,4533.0,61.0499,61.0499,60.7212,60.8245,4533.0
2020-04-29 14:35:00,64.74,64.84,64.57,64.78,9376.0,60.7963,60.8902,60.6367,60.8339,9376.0
2020-04-29 14:40:00,64.81,64.91,64.74,64.74,8012.0,60.8621,60.956,60.7963,60.7963,8012.0
2020-04-29 14:45:00,64.81,64.81,64.42,64.46,19980.0,60.8621,60.8621,60.4958,60.5334,19980.0
2020-04-29 14:50:00,64.44,64.55,64.17,64.21,16343.0,60.5146,60.6179,60.261,60.2986,16343.0
2020-04-29 14:55:00,64.28,64.51,64.24,64.42,17187.0,60.3643,60.5803,60.3268,60.4958,17187.0
2020-04-29 15:00:00,64.43,64.54,64.33,64.48,11607.0,60.5052,60.6085,60.4113,60.5522,11607.0
2020-04-29 15:05:00,64.48,64.63,64.46,64.52,18588.0,60.5522,60.693,60.5334,60.5897,18588.0
2020-04-29 15:10:00,64.55,64.68,64.53,64.59,8202.0,60.6179,60.74,60.5991,60.6555,8202.0
2020-04-29 15:15:00,64.57,64.57,64.32,64.39,12452.0,60.6367,60.6367,60.4019,60.4676,12452.0
2020-04-29 15:20:00,64.4,64.5,64.37,64.5,11275.0,60.477,60.5709,60.4489,60.5709,11275.0
2020-04-29 15:25:00,64.5,64.62,64.41,64.6,15256.0,60.5709,60.6836,60.4864,60.6648,15256.0
2020-04-29 15:30:00,64.62,64.68,64.48,64.56,15210.0,60.6836,60.74,60.5522,60.6273,15210.0
2020-04-29 15:35:00,64.54,64.78,64.52,64.77,14785.0,60.6085,60.8339,60.5897,60.8245,14785.0
2020-04-29 15:40:00,64.74,64.94,64.71,64.92,16831.0,60.7963,60.9841,60.7681,60.9654,16831.0
2020-04-29 15:45:00,64.93,64.95,64.83,64.87,15469.0,60.9747,60.9935,60.8808,60.9184,15469.0
2020-04-29 15:50:00,64.88,64.88,64.55,64.67,37312.0,60.9278,60.9278,60.6179,60.7306,37312.0
2020-04-29 15:55:00,64.68,64.75,64.56,64.69,67742.0,60.74,60.8057,60.6273,60.7494,67742.0
2020-04-30 09:30:00,63.8,63.99,62.01,62.83,36888.0,59.9136,60.092,58.2326,59.0027,36888.0
2020-04-30 09:35:00,62.72,62.93,62.61,62.67,9811.0,58.8994,59.0966,58.7961,58.8524,9811.0
2020-04-30 09:40:00,62.67,63.04,62.63,62.91,5451.0,58.8524,59.1999,58.8149,59.0778,5451.0
2020-04-30 09:45:00,62.81,62.87,62.63,62.73,3285.0,58.9839,59.0402,58.8149,58.9088,3285.0
2020-04-30 09:50:00,62.53,63.04,62.53,63.04,3928.0,58.7209,59.1999,58.7209,59.1999,3928.0
2020-04-30 09:55:00,63.03,63.28,63.03,63.06,11364.0,59.1905,59.4253,59.1905,59.2187,11364.0
2020-04-30 10:00:00,63.18,63.72,63.14,63.42,8713.0,59.3313,59.8385,59.2938,59.5567,8713.0
2020-04-30 10:05:00,63.42,64.05,63.41,63.96,13277.0,59.5567,60.1484,59.5473,60.0638,13277.0
2020-04-30 10:10:00,63.93,64.11,63.78,64.06,3900.0,60.0357,60.2047,59.8948,60.1577,3900.0
2020-04-30 10:15:00,64.1,64.15,63.65,63.89,5040.0,60.1953,60.2423,59.7727,59.9981,5040.0
2020-04-30 10:20:00,63.77,63.89,63.54,63.54,7326.0,59.8854,59.9981,59.6694,59.6694,7326.0
2020-04-30 10:25:00,63.63,63.69,63.51,63.68,3000.0,59.7539,59.8103,59.6412,59.8009,3000.0
2020-04-30 10:30:00,63.68,63.99,63.68,63.86,7816.0,59.8009,60.092,59.8009,59.9699,7816.0
2020-04-30 10:35:00,63.85,63.95,63.71,63.79,13287.0,59.9605,60.0544,59.8291,59.9042,13287.0
2020-04-30 10:40:00,63.76,63.8,63.3,63.3,31280.0,59.876,59.9136,59.444,59.444,31280.0
2020-04-30 10:45:00,63.34,63.37,63.0,63.26,26546.0,59.4816,59.5098,59.1623,59.4065,26546.0
2020-04-30 10:50:00,63.27,63.37,62.93,63.31,16096.0,59.4159,59.5098,59.0966,59.4534,16096.0
2020-04-30 10:55:00,63.26,63.36,63.08,63.09,6156.0,59.4065,59.5004,59.2374,59.2468,6156.0
2020-04-30 11:00:00,63.09,63.36,63.09,63.26,9665.0,59.2468,59.5004,59.2468,59.4065,9665.0
2020-04-30 11:05:00,63.24,63.27,62.99,63.15,7529.0,59.3877,59.4159,59.1529,59.3032,7529.0
2020-04-30 11:10:00,63.23,63.55,63.23,63.49,8317.0,59.3783,59.6788,59.3783,59.6225,8317.0
2020-04-30 11:15:00,63.5,63.61,63.36,63.36,5116.0,59.6319,59.7352,59.5004,59.5004,5116.0
2020-04-30 11:20:00,63.43,63.49,63.29,63.37,5637.0,59.5661,59.6225,59.4346,59.5098,5637.0
2020-04-30 11:25:00,63.42,63.47,63.28,63.35,15274.0,59.5567,59.6037,59.4253,59.491,15274.0
2020-04-30 11:30:00,63.35,63.49,63.3,63.35,3691.0,59.491,59.6225,59.444,59.491,3691.0
2020-04-30 11:35:00,63.36,63.48,63.3,63.38,3000.0,59.5004,59.6131,59.444,59.5192,3000.0
2020-04-30 11:40:00,63.46,63.46,63.26,63.26,3310.0,59.5943,59.5943,59.4065,59.4065,3310.0
2020-04-30 11:45:00,63.27,63.27,63.03,63.08,4615.0,59.4159,59.4159,59.1905,59.2374,4615.0
2020-04-30 11:50:00,63.09,63.09,62.91,63.0,8976.0,59.2468,59.2468,59.0778,59.1623,8976.0
2020-04-30 11:55:00,62.99,63.08,62.94,62.94,14061.0,59.1529,59.2374,59.106,59.106,14061.0
2020-04-30 12:00:00,62.94,62.94,62.36,62.36,16540.0,59.106,59.106,58.5613,58.5613,16540.0
2020-04-30 12:05:00,62.37,62.55,62.35,62.47,10309.0,58.5707,58.7397,58.5519,58.6646,10309.0
2020-04-30 12:10:00,62.48,62.61,62.48,62.53,6602.0,58.674,58.7961,58.674,58.7209,6602.0
2020-04-30 12:15:00,62.53,62.65,62.46,62.48,6330.0,58.7209,58.8336,58.6552,58.674,6330.0
2020-04-30 12:20:00,62.46,62.52,62.32,62.35,8813.0,58.6552,58.7116,58.5237,58.5519,8813.0
2020-04-30 12:25:00,62.32,62.33,62.21,62.3,9800.0,58.5237,58.5331,58.4204,58.505,9800.0
2020-04-30 12:30:00,62.24,62.24,62.08,62.19,14787.0,58.4486,58.4486,58.2984,58.4017,14787.0
2020-04-30 12:35:00,62.19,62.34,62.17,62.33,8479.0,58.4017,58.5425,58.3829,58.5331,8479.0
2020-04-30 12:40:00,62.31,62.39,62.2,62.26,6697.0,58.5143,58.5895,58.411,58.4674,6697.0
2020-04-30 12:45:00,62.2,62.25,62.15,62.22,8937.0,58.411,58.458,58.3641,58.4298,8937.0
2020-04-30 12:50:00,62.24,62.32,62.23,62.29,6423.0,58.4486,58.5237,58.4392,58.4956,6423.0
2020-04-30 12:55:00,62.3,62.34,62.24,62.27,6687.0,58.505,58.5425,58.4486,58.4768,6687.0
2020-04-30 13:00:00,62.26,62.26,61.9,61.92,11511.0,58.4674,58.4674,58.1293,58.1481,11511.0
2020-04-30 13:05:00,61.9,62.13,61.88,62.04,5410.0,58.1293,58.3453,58.1105,58.2608,5410.0
2020-04-30 13:10:00,62.05,62.31,62.02,62.3,5100.0,58.2702,58.5143,58.242,58.505,5100.0
2020-04-30 13:15:00,62.29,62.34,62.23,62.23,6623.0,58.4956,58.5425,58.4392,58.4392,6623.0
2020-04-30 13:20:00,62.23,62.24,62.13,62.18,6923.0,58.4392,58.4486,58.3453,58.3923,6923.0
2020-04-30 13:25:00,62.18,62.18,61.85,61.89,6832.0,58.3923,58.3923,58.0824,58.1199,6832.0
2020-04-30 13:30:00,61.9,61.95,61.76,61.76,10154.0,58.1293,58.1763,57.9978,57.9978,10154.0
2020-04-30 13:35:00,61.75,61.8,61.61,61.79,11688.0,57.9885,58.0354,57.857,58.026,11688.0
2020-04-30 13:40:00,61.76,61.84,61.68,61.79,5506.0,57.9978,58.073,57.9227,58.026,5506.0
2020-04-30 13:45:00,61.75,61.75,61.48,61.59,12543.0,57.9885,57.9885,57.7349,57.8382,12543.0
2020-04-30 13:50:00,61.64,61.74,61.53,61.58,9402.0,57.8852,57.9791,57.7819,57.8288,9402.0
2020-04-30 13:55:00,61.59,61.66,61.43,61.51,11675.0,57.8382,57.9039,57.688,57.7631,11675.0
2020-04-30 14:00:00,61.48,61.71,61.41,61.59,9091.0,57.7349,57.9509,57.6692,57.8382,9091.0
2020-04-30 14:05:00,61.55,61.67,61.48,61.58,7531.0,57.8006,57.9133,57.7349,57.8288,7531.0
2020-04-30 14:10:00,61.61,61.68,61.59,61.62,7661.0,57.857,57.9227,57.8382,57.8664,7661.0
2020-04-30 14:15:00,61.62,61.63,61.34,61.6,8910.0,57.8664,57.8758,57.6034,57.8476,8910.0
2020-04-30 14:20:00,61.63,61.77,61.58,61.58,6589.0,57.8758,58.0072,57.8288,57.8288,6589.0
2020-04-30 14:25:00,61.61,61.68,61.53,61.63,9632.0,57.857,57.9227,57.7819,57.8758,9632.0
2020-04-30 14:30:00,61.64,61.83,61.63,61.68,8316.0,57.8852,58.0636,57.8758,57.9227,8316.0
2020-04-30 14:35:00,61.66,61.68,61.4,61.56,11482.0,57.9039,57.9227,57.6598,57.81,11482.0
2020-04-30 14:40:00,61.54,61.55,61.42,61.47,7080.0,57.7913,57.8006,57.6786,57.7255,7080.0
2020-04-30 14:45:00,61.43,61.56,61.4,61.53,8058.0,57.688,57.81,57.6598,57.7819,8058.0
2020-04-30 14:50:00,61.57,61.57,61.46,61.48,5845.0,57.8194,57.8194,57.7161,57.7349,5845.0
2020-04-30 14:55:00,61.47,61.59,61.44,61.53,10766.0,57.7255,57.8382,57.6973,57.7819,10766.0
2020-04-30 15:00:00,61.56,61.6,61.45,61.48,7455.0,57.81,57.8476,57.7067,57.7349,7455.0
2020-04-30 15:05:00,61.51,61.67,61.48,61.63,10205.0,57.7631,57.9133,57.7349,57.8758,10205.0
2020-04-30 15:10:00,61.66,61.69,61.56,61.57,8746.0,57.9039,57.9321,57.81,57.8194,8746.0
2020-04-30 15:15:00,61.58,61.8,61.57,61.59,12129.0,57.8288,58.0354,57.8194,57.8382,12129.0
2020-04-30 15:20:00,61.59,61.66,61.52,61.57,9217.0,57.8382,57.9039,57.7725,57.8194,9217.0
2020-04-30 15:25:00,61.56,61.62,61.45,61.51,13807.0,57.81,57.8664,57.7067,57.7631,13807.0
2020-04-30 15:30:00,61.51,61.56,61.47,61.48,8183.0,57.7631,57.81,57.7255,57.7349,8183.0
2020-04-30 15:35:00,61.47,61.49,61.24,61.28,13905.0,57.7255,57.7443,57.5095,57.5471,13905.0
2020-04-30 15:40:00,61.26,61.29,61.11,61.26,16738.0,57.5283,57.5565,57.3874,57.5283,16738.0
2020-04-30 15:45:00,61.25,61.42,61.25,61.33,26985.0,57.5189,57.6786,57.5189,57.594,26985.0
2020-04-30 15:50:00,61.34,61.64,61.31,61.55,70254.0,57.6034,57.8852,57.5753,57.8006,70254.0
2020-04-30 15:55:00,61.52,61.57,61.4,61.44,111657.0,57.7725,57.8194,57.6598,57.6973,111657.0
2020-05-01 09:30:00,60.5,60.5,59.77,59.77,40463.0,56.8146,56.8146,56.1291,56.1291,40463.0
2020-05-01 09:35:00,59.72,60.42,59.72,59.92,10548.0,56.0821,56.7395,56.0821,56.2699,10548.0
2020-05-01 09:40:00,59.98,60.0,59.27,59.27,16409.0,56.3263,56.3451,55.6595,55.6595,16409.0
2020-05-01 09:45:00,59.35,59.49,59.11,59.3,10303.0,55.7347,55.8661,55.5093,55.6877,10303.0
2020-05-01 09:50:00,59.28,59.28,58.75,58.8,21797.0,55.6689,55.6689,55.1712,55.2182,21797.0
2020-05-01 09:55:00,58.87,59.05,58.77,58.79,8215.0,55.2839,55.4529,55.19,55.2088,8215.0
2020-05-01 10:00:00,58.88,59.21,58.87,59.12,10374.0,55.2933,55.6032,55.2839,55.5187,10374.0
2020-05-01 10:05:00,59.12,59.27,58.98,59.1,15941.0,55.5187,55.6595,55.3872,55.4999,15941.0
2020-05-01 10:10:00,59.05,59.5,58.98,59.44,31580.0,55.4529,55.8755,55.3872,55.8192,31580.0
2020-05-01 10:15:00,59.44,59.57,59.3,59.36,55899.0,55.8192,55.9413,55.6877,55.744,55899.0
2020-05-01 10:20:00,59.36,59.48,58.91,58.97,26657.0,55.744,55.8567,55.3215,55.3778,26657.0
2020-05-01 10:25:00,58.97,59.08,58.79,58.97,16702.0,55.3778,55.4811,55.2088,55.3778,16702.0
2020-05-01 10:30:00,59.0,59.08,58.79,58.96,16172.0,55.406,55.4811,55.2088,55.3684,16172.0
2020-05-01 10:35:00,58.93,59.07,58.89,58.93,14251.0,55.3402,55.4717,55.3027,55.3402,14251.0
2020-05-01 10:40:00,58.9,58.99,58.78,58.8,9045.0,55.3121,55.3966,55.1994,55.2182,9045.0
2020-05-01 10:45:00,58.76,58.84,58.44,58.57,30863.0,55.1806,55.2557,54.8801,55.0022,30863.0
2020-05-01 10:50:00,58.55,58.68,58.28,58.29,16432.0,54.9834,55.1055,54.7298,54.7392,16432.0
2020-05-01 10:55:00,58.29,58.49,58.28,58.34,13993.0,54.7392,54.927,54.7298,54.7862,13993.0
2020-05-01 11:00:00,58.32,58.34,58.11,58.23,11967.0,54.7674,54.7862,54.5702,54.6829,11967.0
2020-05-01 11:05:00,58.18,58.27,57.89,58.24,27186.0,54.6359,54.7204,54.3636,54.6923,27186.0
2020-05-01 11:10:00,58.26,58.26,58.0,58.17,30938.0,54.7111,54.7111,54.4669,54.6265,30938.0
2020-05-01 11:15:00,58.14,58.19,57.9,57.92,22201.0,54.5984,54.6453,54.373,54.3918,22201.0
2020-05-01 11:20:00,57.94,58.26,57.93,58.21,21162.0,54.4105,54.7111,54.4012,54.6641,21162.0
2020-05-01 11:25:00,58.25,58.38,58.17,58.17,11530.0,54.7017,54.8237,54.6265,54.6265,11530.0
2020-05-01 11:30:00,58.19,58.38,58.19,58.38,10568.0,54.6453,54.8237,54.6453,54.8237,10568.0
2020-05-01 11:35:00,58.35,58.42,58.22,58.36,14949.0,54.7956,54.8613,54.6735,54.805,14949.0
2020-05-01 11:40:00,58.34,58.37,58.25,58.28,6573.0,54.7862,54.8144,54.7017,54.7298,6573.0
2020-05-01 11:45:00,58.28,58.31,58.13,58.16,9715.0,54.7298,54.758,54.589,54.6171,9715.0
2020-05-01 11:50:00,58.15,58.22,57.69,57.72,16938.0,54.6078,54.6735,54.1758,54.2039,16938.0
2020-05-01 11:55:00,57.72,58.01,57.71,58.01,6110.0,54.2039,54.4763,54.1946,54.4763,6110.0
2020-05-01 12:00:00,58.0,58.0,57.74,57.91,11249.0,54.4669,54.4669,54.2227,54.3824,11249.0
2020-05-01 12:05:00,57.88,58.04,57.87,58.04,10902.0,54.3542,54.5045,54.3448,54.5045,10902.0
2020-05-01 12:10:00,58.04,58.15,58.01,58.13,9800.0,54.5045,54.6078,54.4763,54.589,9800.0
2020-05-01 12:15:00,58.13,58.16,58.0,58.05,8290.0,54.589,54.6171,54.4669,54.5138,8290.0
2020-05-01 12:20:00,58.07,58.08,57.77,57.77,12294.0,54.5326,54.542,54.2509,54.2509,12294.0
2020-05-01 12:25:00,57.78,57.83,57.63,57.68,8300.0,54.2603,54.3072,54.1194,54.1664,8300.0
2020-05-01 12:30:00,57.67,57.85,57.58,57.83,14387.0,54.157,54.326,54.0725,54.3072,14387.0
2020-05-01 12:35:00,57.83,57.86,57.69,57.75,5200.0,54.3072,54.3354,54.1758,54.2321,5200.0
2020-05-01 12:40:00,57.76,57.8,57.55,57.6,7779.0,54.2415,54.2791,54.0443,54.0913,7779.0
2020-05-01 12:45:00,57.58,57.66,57.56,57.56,5940.0,54.0725,54.1476,54.0537,54.0537,5940.0
2020-05-01 12:50:00,57.58,57.73,57.56,57.56,7053.0,54.0725,54.2133,54.0537,54.0537,7053.0
2020-05-01 12:55:00,57.56,57.65,57.55,57.58,5850.0,54.0537,54.1382,54.0443,54.0725,5850.0
2020-05-01 13:00:00,57.57,57.75,57.55,57.68,8870.0,54.0631,54.2321,54.0443,54.1664,8870.0
2020-05-01 13:05:00,57.69,57.69,57.5,57.54,13792.0,54.1758,54.1758,53.9973,54.0349,13792.0
2020-05-01 13:10:00,57.57,57.96,57.57,57.83,17953.0,54.0631,54.4293,54.0631,54.3072,17953.0
2020-05-01 13:15:00,57.81,57.81,57.58,57.61,8180.0,54.2885,54.2885,54.0725,54.1006,8180.0
2020-05-01 13:20:00,57.58,57.64,57.43,57.43,9007.0,54.0725,54.1288,53.9316,53.9316,9007.0
2020-05-01 13:25:00,57.5,57.76,57.46,57.72,11607.0,53.9973,54.2415,53.9598,54.2039,11607.0
2020-05-01 13:30:00,57.72,57.96,57.72,57.83,13589.0,54.2039,54.4293,54.2039,54.3072,13589.0
2020-05-01 13:35:00,57.85,57.85,57.62,57.63,11701.0,54.326,54.326,54.11,54.1194,11701.0
2020-05-01 13:40:00,57.6,57.7,57.49,57.58,9464.0,54.0913,54.1852,53.988,54.0725,9464.0
2020-05-01 13:45:00,57.56,57.56,57.35,57.4,7299.0,54.0537,54.0537,53.8565,53.9034,7299.0
2020-05-01 13:50:00,57.43,57.53,57.29,57.3,8075.0,53.9316,54.0255,53.8001,53.8095,8075.0
2020-05-01 13:55:00,57.3,57.41,57.22,57.41,6220.0,53.8095,53.9128,53.7344,53.9128,6220.0
2020-05-01 14:00:00,57.42,57.51,57.3,57.47,11502.0,53.9222,54.0067,53.8095,53.9692,11502.0
2020-05-01 14:05:00,57.54,57.57,57.25,57.29,8938.0,54.0349,54.0631,53.7626,53.8001,8938.0
2020-05-01 14:10:00,57.27,57.31,57.15,57.17,7405.0,53.7814,53.8189,53.6687,53.6875,7405.0
2020-05-01 14:15:00,57.24,57.4,57.18,57.34,7978.0,53.7532,53.9034,53.6968,53.8471,7978.0
2020-05-01 14:20:00,57.4,57.43,57.29,57.35,7702.0,53.9034,53.9316,53.8001,53.8565,7702.0
2020-05-01 14:25:00,57.32,57.34,57.23,57.25,7004.0,53.8283,53.8471,53.7438,53.7626,7004.0
2020-05-01 14:30:00,57.27,57.3,57.18,57.23,6654.0,53.7814,53.8095,53.6968,53.7438,6654.0
2020-05-01 14:35:00,57.25,57.42,57.24,57.39,8195.0,53.7626,53.9222,53.7532,53.8941,8195.0
2020-05-01 14:40:00,57.39,57.41,57.22,57.24,12119.0,53.8941,53.9128,53.7344,53.7532,12119.0
2020-05-01 14:45:00,57.29,57.29,57.15,57.15,10400.0,53.8001,53.8001,53.6687,53.6687,10400.0
2020-05-01 14:50:00,57.14,57.2,56.94,57.2,32179.0,53.6593,53.7156,53.4715,53.7156,32179.0
2020-05-01 14:55:00,57.24,57.38,57.09,57.1,12907.0,53.7532,53.8847,53.6123,53.6217,12907.0
2020-05-01 15:00:00,57.08,57.16,57.03,57.06,13154.0,53.6029,53.6781,53.556,53.5842,13154.0
2020-05-01 15:05:00,57.06,57.5,57.03,57.48,23085.0,53.5842,53.9973,53.556,53.9786,23085.0
2020-05-01 15:10:00,57.49,57.53,57.19,57.39,48732.0,53.988,54.0255,53.7062,53.8941,48732.0
2020-05-01 15:15:00,57.39,57.43,57.26,57.34,15792.0,53.8941,53.9316,53.772,53.8471,15792.0
2020-05-01 15:20:00,57.36,57.45,57.28,57.32,22477.0,53.8659,53.9504,53.7908,53.8283,22477.0
2020-05-01 15:25:00,57.3,57.41,57.27,57.33,18069.0,53.8095,53.9128,53.7814,53.8377,18069.0
2020-05-01 15:30:00,57.36,57.4,57.15,57.2,21747.0,53.8659,53.9034,53.6687,53.7156,21747.0
2020-05-01 15:35:00,57.19,57.25,57.09,57.25,19373.0,53.7062,53.7626,53.6123,53.7626,19373.0
2020-05-01 15:40:00,57.32,57.36,57.08,57.19,26445.0,53.8283,53.8659,53.6029,53.7062,26445.0
2020-05-01 15:45:00,57.18,57.35,57.07,57.35,33860.0,53.6968,53.8565,53.5935,53.8565,33860.0
2020-05-01 15:50:00,57.36,57.43,57.17,57.18,58605.0,53.8659,53.9316,53.6875,53.6968,58605.0
2020-05-01 15:55:00,57.21,57.45,57.14,57.44,92650.0,53.725,53.9504,53.6593,53.941,92650.0
2020-05-04 09:30:00,56.82,57.1,56.19,56.32,33020.0,53.3588,53.6217,52.7671,52.8892,33020.0
2020-05-04 09:35:00,56.26,56.48,56.09,56.1,12936.0,52.8329,53.0395,52.6732,52.6826,12936.0
2020-05-04 09:40:00,56.05,56.19,55.75,56.19,16213.0,52.6357,52.7671,52.354,52.7671,16213.0
2020-05-04 09:45:00,56.08,56.63,56.08,56.39,17856.0,52.6639,53.1803,52.6639,52.955,17856.0
2020-05-04 09:50:00,56.36,56.56,56.12,56.44,11355.0,52.9268,53.1146,52.7014,53.0019,11355.0
2020-05-04 09:55:00,56.54,56.63,56.44,56.46,15578.0,53.0958,53.1803,53.0019,53.0207,15578.0
2020-05-04 10:00:00,56.42,56.74,56.34,56.73,14194.0,52.9831,53.2836,52.908,53.2743,14194.0
2020-05-04 10:05:00,56.77,57.07,56.68,56.86,17367.0,53.3118,53.5935,53.2273,53.3963,17367.0
2020-05-04 10:10:00,56.88,57.02,56.73,57.0,9704.0,53.4151,53.5466,53.2743,53.5278,9704.0
2020-05-04 10:15:00,57.02,57.25,56.89,57.19,33408.0,53.5466,53.7626,53.4245,53.7062,33408.0
2020-05-04 10:20:00,57.21,57.21,56.81,56.81,6931.0,53.725,53.725,53.3494,53.3494,6931.0
2020-05-04 10:25:00,56.79,56.79,56.56,56.67,15151.0,53.3306,53.3306,53.1146,53.2179,15151.0
2020-05-04 10:30:00,56.67,56.74,56.59,56.69,15341.0,53.2179,53.2836,53.1428,53.2367,15341.0
2020-05-04 10:35:00,56.66,56.8,56.59,56.7,6166.0,53.2085,53.34,53.1428,53.2461,6166.0
2020-05-04 10:40:00,56.7,56.94,56.67,56.94,6292.0,53.2461,53.4715,53.2179,53.4715,6292.0
2020-05-04 10:45:00,56.93,56.97,56.79,56.85,7828.0,53.4621,53.4996,53.3306,53.3869,7828.0
2020-05-04 10:50:00,56.89,56.91,56.65,56.78,15023.0,53.4245,53.4433,53.1991,53.3212,15023.0
2020-05-04 10:55:00,56.72,56.72,56.36,56.36,5467.0,53.2649,53.2649,52.9268,52.9268,5467.0
2020-05-04 11:00:00,56.3,56.38,56.26,56.29,9321.0,52.8704,52.9456,52.8329,52.8611,9321.0
2020-05-04 11:05:00,56.26,56.54,56.26,56.5,5602.0,52.8329,53.0958,52.8329,53.0583,5602.0
2020-05-04 11:10:00,56.53,56.73,56.53,56.66,6582.0,53.0864,53.2743,53.0864,53.2085,6582.0
2020-05-04 11:15:00,56.62,56.74,56.61,56.68,3942.0,53.171,53.2836,53.1616,53.2273,3942.0
2020-05-04 11:20:00,56.75,56.96,56.71,56.88,6741.0,53.293,53.4902,53.2555,53.4151,6741.0
2020-05-04 11:25:00,56.85,56.88,56.64,56.71,6287.0,53.3869,53.4151,53.1897,53.2555,6287.0
2020-05-04 11:30:00,56.69,56.74,56.59,56.67,6708.0,53.2367,53.2836,53.1428,53.2179,6708.0
2020-05-04 11:35:00,56.67,57.08,56.66,57.07,5029.0,53.2179,53.6029,53.2085,53.5935,5029.0
2020-05-04 11:40:00,57.12,57.21,57.09,57.11,9886.0,53.6405,53.725,53.6123,53.6311,9886.0
2020-05-04 11:45:00,57.13,57.15,56.95,57.09,10894.0,53.6499,53.6687,53.4809,53.6123,10894.0
2020-05-04 11:50:00,57.05,57.23,57.05,57.18,5140.0,53.5748,53.7438,53.5748,53.6968,5140.0
2020-05-04 11:55:00,57.17,57.17,57.07,57.14,13637.0,53.6875,53.6875,53.5935,53.6593,13637.0
2020-05-04 12:00:00,57.11,57.38,57.05,57.35,6266.0,53.6311,53.8847,53.5748,53.8565,6266.0
2020-05-04 12:05:00,57.35,57.35,57.19,57.2,5122.0,53.8565,53.8565,53.7062,53.7156,5122.0
2020-05-04 12:10:00,57.24,57.42,57.24,57.28,7621.0,53.7532,53.9222,53.7532,53.7908,7621.0
2020-05-04 12:15:00,57.27,57.29,57.24,57.26,7751.0,53.7814,53.8001,53.7532,53.772,7751.0
2020-05-04 12:20:00,57.26,57.43,57.25,57.43,2977.0,53.772,53.9316,53.7626,53.9316,2977.0
2020-05-04 12:25:00,57.5,57.72,57.5,57.69,10222.0,53.9973,54.2039,53.9973,54.1758,10222.0
2020-05-04 12:30:00,57.7,57.82,57.61,57.63,8044.0,54.1852,54.2979,54.1006,54.1194,8044.0
2020-05-04 12:35:00,57.63,57.67,57.53,57.59,6555.0,54.1194,54.157,54.0255,54.0819,6555.0
2020-05-04 12:40:00,57.59,57.62,57.47,57.53,5098.0,54.0819,54.11,53.9692,54.0255,5098.0
2020-05-04 12:45:00,57.51,57.54,57.37,57.37,5071.0,54.0067,54.0349,53.8753,53.8753,5071.0
2020-05-04 12:50:00,57.37,57.39,57.25,57.29,4660.0,53.8753,53.8941,53.7626,53.8001,4660.0
2020-05-04 12:55:00,57.27,57.42,57.27,57.42,4236.0,53.7814,53.9222,53.7814,53.9222,4236.0
2020-05-04 13:00:00,57.42,57.61,57.35,57.54,5954.0,53.9222,54.1006,53.8565,54.0349,5954.0
2020-05-04 13:05:00,57.56,57.59,57.47,57.52,3141.0,54.0537,54.0819,53.9692,54.0161,3141.0
2020-05-04 13:10:00,57.52,57.52,57.34,57.36,4955.0,54.0161,54.0161,53.8471,53.8659,4955.0
2020-05-04 13:15:00,57.38,57.38,57.12,57.13,7644.0,53.8847,53.8847,53.6405,53.6499,7644.0
2020-05-04 13:20:00,57.1,57.13,56.94,57.06,9116.0,53.6217,53.6499,53.4715,53.5842,9116.0
2020-05-04 13:25:00,57.04,57.06,56.87,56.9,7035.0,53.5654,53.5842,53.4057,53.4339,7035.0
2020-05-04 13:30:00,56.9,57.0,56.9,56.96,8117.0,53.4339,53.5278,53.4339,53.4902,8117.0
2020-05-04 13:35:00,56.94,56.97,56.86,56.87,4481.0,53.4715,53.4996,53.3963,53.4057,4481.0
2020-05-04 13:40:00,56.86,56.93,56.8,56.9,4206.0,53.3963,53.4621,53.34,53.4339,4206.0
2020-05-04 13:45:00,56.96,57.03,56.9,56.96,7962.0,53.4902,53.556,53.4339,53.4902,7962.0
2020-05-04 13:50:00,56.96,57.01,56.96,56.97,9814.0,53.4902,53.5372,53.4902,53.4996,9814.0
2020-05-04 13:55:00,56.97,57.0,56.92,56.94,5238.0,53.4996,53.5278,53.4527,53.4715,5238.0
2020-05-04 14:00:00,56.95,57.06,56.92,56.99,6043.0,53.4809,53.5842,53.4527,53.5184,6043.0
2020-05-04 14:05:00,56.97,56.99,56.87,56.94,6422.0,53.4996,53.5184,53.4057,53.4715,6422.0
2020-05-04 14:10:00,56.99,57.14,56.99,57.01,7599.0,53.5184,53.6593,53.5184,53.5372,7599.0
2020-05-04 14:15:00,57.0,57.03,56.93,56.98,15079.0,53.5278,53.556,53.4621,53.509,15079.0
2020-05-04 14:20:00,56.96,57.01,56.89,56.95,10688.0,53.4902,53.5372,53.4245,53.4809,10688.0
2020-05-04 14:25:00,56.94,56.98,56.86,56.87,5972.0,53.4715,53.509,53.3963,53.4057,5972.0
2020-05-04 14:30:00,56.89,56.98,56.73,56.73,4805.0,53.4245,53.509,53.2743,53.2743,4805.0
2020-05-04 14:35:00,56.74,56.78,56.65,56.71,6111.0,53.2836,53.3212,53.1991,53.2555,6111.0
2020-05-04 14:40:00,56.69,56.78,56.69,56.72,3702.0,53.2367,53.3212,53.2367,53.2649,3702.0
2020-05-04 14:45:00,56.7,56.84,56.7,56.76,14719.0,53.2461,53.3776,53.2461,53.3024,14719.0
2020-05-04 14:50:00,56.78,56.9,56.78,56.8,20398.0,53.3212,53.4339,53.3212,53.34,20398.0
2020-05-04 14:55:00,56.78,56.89,56.7,56.82,5385.0,53.3212,53.4245,53.2461,53.3588,5385.0
2020-05-04 15:00:00,56.8,56.85,56.76,56.84,6771.0,53.34,53.3869,53.3024,53.3776,6771.0
2020-05-04 15:05:00,56.82,56.82,56.66,56.82,10131.0,53.3588,53.3588,53.2085,53.3588,10131.0
2020-05-04 15:10:00,56.81,56.9,56.74,56.75,6968.0,53.3494,53.4339,53.2836,53.293,6968.0
2020-05-04 15:15:00,56.75,56.98,56.7,56.97,9633.0,53.293,53.509,53.2461,53.4996,9633.0
2020-05-04 15:20:00,56.94,56.96,56.85,56.85,13596.0,53.4715,53.4902,53.3869,53.3869,13596.0
2020-05-04 15:25:00,56.85,56.93,56.76,56.88,12197.0,53.3869,53.4621,53.3024,53.4151,12197.0
2020-05-04 15:30:00,56.89,57.14,56.89,57.09,20573.0,53.4245,53.6593,53.4245,53.6123,20573.0
2020-05-04 15:35:00,57.1,57.12,57.0,57.04,20578.0,53.6217,53.6405,53.5278,53.5654,20578.0
2020-05-04 15:40:00,57.05,57.08,56.99,57.06,24061.0,53.5748,53.6029,53.5184,53.5842,24061.0
2020-05-04 15:45:00,57.06,57.1,56.98,57.02,21267.0,53.5842,53.6217,53.509,53.5466,21267.0
2020-05-04 15:50:00,57.01,57.07,56.95,57.02,28213.0,53.5372,53.5935,53.4809,53.5466,28213.0
2020-05-04 15:55:00,57.03,57.29,57.01,57.27,57613.0,53.556,53.8001,53.5372,53.7814,57613.0
2020-05-05 09:30:00,58.37,59.0,58.3,58.95,31880.0,54.8144,55.406,54.7486,55.359,31880.0
2020-05-05 09:35:00,58.85,58.99,58.71,58.8,5706.0,55.2651,55.3966,55.1336,55.2182,5706.0
2020-05-05 09:40:00,58.77,58.77,58.45,58.53,10524.0,55.19,55.19,54.8895,54.9646,10524.0
2020-05-05 09:45:00,58.47,58.78,58.32,58.73,9443.0,54.9083,55.1994,54.7674,55.1524,9443.0
2020-05-05 09:50:00,58.85,59.26,58.84,59.19,9472.0,55.2651,55.6501,55.2557,55.5844,9472.0
2020-05-05 09:55:00,59.23,59.58,59.22,59.54,11311.0,55.622,55.9506,55.6126,55.9131,11311.0
2020-05-05 10:00:00,59.48,59.65,59.31,59.45,8441.0,55.8567,56.0164,55.6971,55.8286,8441.0
2020-05-05 10:05:00,59.45,59.55,59.35,59.52,13694.0,55.8286,55.9225,55.7347,55.8943,13694.0
2020-05-05 10:10:00,59.51,59.52,59.04,59.09,8033.0,55.8849,55.8943,55.4435,55.4905,8033.0
2020-05-05 10:15:00,59.13,59.44,59.13,59.36,8128.0,55.5281,55.8192,55.5281,55.744,8128.0
2020-05-05 10:20:00,59.4,59.56,59.29,59.39,8600.0,55.7816,55.9319,55.6783,55.7722,8600.0
2020-05-05 10:25:00,59.36,59.38,58.95,58.95,30270.0,55.744,55.7628,55.359,55.359,30270.0
2020-05-05 10:30:00,59.02,59.14,59.01,59.13,5938.0,55.4248,55.5374,55.4154,55.5281,5938.0
2020-05-05 10:35:00,59.14,59.22,59.1,59.21,5922.0,55.5374,55.6126,55.4999,55.6032,5922.0
2020-05-05 10:40:00,59.21,59.27,58.93,58.95,8673.0,55.6032,55.6595,55.3402,55.359,8673.0
2020-05-05 10:45:00,58.92,59.13,58.92,58.98,12437.0,55.3308,55.5281,55.3308,55.3872,12437.0
2020-05-05 10:50:00,58.98,59.13,58.95,59.13,9467.0,55.3872,55.5281,55.359,55.5281,9467.0
2020-05-05 10:55:00,59.17,59.26,59.07,59.24,14285.0,55.5656,55.6501,55.4717,55.6314,14285.0
2020-05-05 11:00:00,59.26,59.47,59.26,59.47,7174.0,55.6501,55.8473,55.6501,55.8473,7174.0
2020-05-05 11:05:00,59.53,59.65,59.5,59.52,11568.0,55.9037,56.0164,55.8755,55.8943,11568.0
2020-05-05 11:10:00,59.55,59.66,59.49,59.62,4697.0,55.9225,56.0258,55.8661,55.9882,4697.0
2020-05-05 11:15:00,59.62,59.64,59.44,59.53,7197.0,55.9882,56.007,55.8192,55.9037,7197.0
2020-05-05 11:20:00,59.55,59.85,59.55,59.8,11310.0,55.9225,56.2042,55.9225,56.1572,11310.0
2020-05-05 11:25:00,59.82,60.07,59.77,60.07,6047.0,56.176,56.4108,56.1291,56.4108,6047.0
2020-05-05 11:30:00,60.17,60.27,60.02,60.26,5463.0,56.5047,56.5986,56.3638,56.5892,5463.0
2020-05-05 11:35:00,60.28,60.34,60.11,60.16,8589.0,56.608,56.6643,56.4484,56.4953,8589.0
2020-05-05 11:40:00,60.15,60.21,60.06,60.14,6520.0,56.4859,56.5423,56.4014,56.4765,6520.0
2020-05-05 11:45:00,60.14,60.18,60.12,60.17,4225.0,56.4765,56.5141,56.4578,56.5047,4225.0
2020-05-05 11:50:00,60.17,60.2,60.02,60.05,8813.0,56.5047,56.5329,56.3638,56.392,8813.0
2020-05-05 11:55:00,60.04,60.08,59.92,59.94,3902.0,56.3826,56.4202,56.2699,56.2887,3902.0
2020-05-05 12:00:00,59.95,60.02,59.84,59.9,5136.0,56.2981,56.3638,56.1948,56.2512,5136.0
2020-05-05 12:05:00,59.89,60.03,59.8,59.97,22700.0,56.2418,56.3732,56.1572,56.3169,22700.0
2020-05-05 12:10:00,59.95,60.02,59.93,59.93,10975.0,56.2981,56.3638,56.2793,56.2793,10975.0
2020-05-05 12:15:00,59.91,59.97,59.9,59.92,9698.0,56.2605,56.3169,56.2512,56.2699,9698.0
2020-05-05 12:20:00,59.91,59.91,59.62,59.66,11811.0,56.2605,56.2605,55.9882,56.0258,11811.0
2020-05-05 12:25:00,59.67,59.67,59.5,59.54,7215.0,56.0352,56.0352,55.8755,55.9131,7215.0
2020-05-05 12:30:00,59.55,59.72,59.55,59.61,6740.0,55.9225,56.0821,55.9225,55.9788,6740.0
2020-05-05 12:35:00,59.59,59.59,59.37,59.38,5313.0,55.96,55.96,55.7534,55.7628,5313.0
2020-05-05 12:40:00,59.32,59.33,59.16,59.18,5834.0,55.7065,55.7159,55.5562,55.575,5834.0
2020-05-05 12:45:00,59.18,59.24,59.1,59.1,4526.0,55.575,55.6314,55.4999,55.4999,4526.0
2020-05-05 12:50:00,59.13,59.26,59.12,59.18,10572.0,55.5281,55.6501,55.5187,55.575,10572.0
2020-05-05 12:55:00,59.16,59.18,59.07,59.14,6221.0,55.5562,55.575,55.4717,55.5374,6221.0
2020-05-05 13:00:00,59.15,59.24,59.15,59.15,4144.0,55.5468,55.6314,55.5468,55.5468,4144.0
2020-05-05 13:05:00,59.15,59.17,59.1,59.13,8146.0,55.5468,55.5656,55.4999,55.5281,8146.0
2020-05-05 13:10:00,59.15,59.19,59.03,59.11,5063.0,55.5468,55.5844,55.4341,55.5093,5063.0
2020-05-05 13:15:00,59.09,59.1,59.02,59.04,5479.0,55.4905,55.4999,55.4248,55.4435,5479.0
2020-05-05 13:20:00,59.01,59.08,58.83,58.91,9925.0,55.4154,55.4811,55.2463,55.3215,9925.0
2020-05-05 13:25:00,58.93,59.0,58.9,58.98,11908.0,55.3402,55.406,55.3121,55.3872,11908.0
2020-05-05 13:30:00,58.98,59.14,58.98,59.14,9128.0,55.3872,55.5374,55.3872,55.5374,9128.0
2020-05-05 13:35:00,59.15,59.15,59.01,59.01,8777.0,55.5468,55.5468,55.4154,55.4154,8777.0
2020-05-05 13:40:00,58.98,59.18,58.95,59.16,9508.0,55.3872,55.575,55.359,55.5562,9508.0
2020-05-05 13:45:00,59.15,59.42,59.13,59.42,5900.0,55.5468,55.8004,55.5281,55.8004,5900.0
2020-05-05 13:50:00,59.42,59.42,59.33,59.38,11273.0,55.8004,55.8004,55.7159,55.7628,11273.0
2020-05-05 13:55:00,59.39,59.5,59.38,59.46,6216.0,55.7722,55.8755,55.7628,55.838,6216.0
2020-05-05 14:00:00,59.49,59.5,59.4,59.4,9040.0,55.8661,55.8755,55.7816,55.7816,9040.0
2020-05-05 14:05:00,59.39,59.47,59.39,59.4,6494.0,55.7722,55.8473,55.7722,55.7816,6494.0
2020-05-05 14:10:00,59.39,59.46,59.37,59.44,7928.0,55.7722,55.838,55.7534,55.8192,7928.0
2020-05-05 14:15:00,59.44,59.44,59.34,59.4,5646.0,55.8192,55.8192,55.7253,55.7816,5646.0
2020-05-05 14:20:00,59.4,59.44,59.26,59.28,11783.0,55.7816,55.8192,55.6501,55.6689,11783.0
2020-05-05 14:25:00,59.28,59.32,59.18,59.18,6345.0,55.6689,55.7065,55.575,55.575,6345.0
2020-05-05 14:30:00,59.17,59.25,59.08,59.11,4965.0,55.5656,55.6407,55.4811,55.5093,4965.0
2020-05-05 14:35:00,59.12,59.19,59.11,59.11,4998.0,55.5187,55.5844,55.5093,55.5093,4998.0
2020-05-05 14:40:00,59.12,59.17,59.08,59.15,3752.0,55.5187,55.5656,55.4811,55.5468,3752.0
2020-05-05 14:45:00,59.16,59.26,59.1,59.26,7457.0,55.5562,55.6501,55.4999,55.6501,7457.0
2020-05-05 14:50:00,59.29,59.35,59.23,59.29,6384.0,55.6783,55.7347,55.622,55.6783,6384.0
2020-05-05 14:55:00,59.28,59.36,59.26,59.36,4227.0,55.6689,55.744,55.6501,55.744,4227.0
2020-05-05 15:00:00,59.34,59.34,59.24,59.25,8518.0,55.7253,55.7253,55.6314,55.6407,8518.0
2020-05-05 15:05:00,59.21,59.22,59.12,59.17,11946.0,55.6032,55.6126,55.5187,55.5656,11946.0
2020-05-05 15:10:00,59.18,59.23,59.14,59.2,10563.0,55.575,55.622,55.5374,55.5938,10563.0
2020-05-05 15:15:00,59.17,59.18,58.85,58.9,13481.0,55.5656,55.575,55.2651,55.3121,13481.0
2020-05-05 15:20:00,58.89,59.02,58.89,58.98,14420.0,55.3027,55.4248,55.3027,55.3872,14420.0
2020-05-05 15:25:00,58.95,59.0,58.66,58.68,18671.0,55.359,55.406,55.0867,55.1055,18671.0
2020-05-05 15:30:00,58.67,58.73,58.56,58.6,13393.0,55.0961,55.1524,54.9928,55.0303,13393.0
2020-05-05 15:35:00,58.59,58.66,58.48,58.59,20561.0,55.021,55.0867,54.9177,55.021,20561.0
2020-05-05 15:40:00,58.6,58.67,58.48,58.67,21797.0,55.0303,55.0961,54.9177,55.0961,21797.0
2020-05-05 15:45:00,58.66,58.66,58.48,58.6,24544.0,55.0867,55.0867,54.9177,55.0303,24544.0
2020-05-05 15:50:00,58.62,58.79,58.62,58.76,35017.0,55.0491,55.2088,55.0491,55.1806,35017.0
2020-05-05 15:55:00,58.74,58.75,58.4,58.44,65790.0,55.1618,55.1712,54.8425,54.8801,65790.0
2020-05-06 09:30:00,59.17,60.24,59.17,59.73,42943.0,55.5656,56.5704,55.5656,56.0915,42943.0
2020-05-06 09:35:00,59.46,59.5,59.0,59.16,6696.0,55.838,55.8755,55.406,55.5562,6696.0
2020-05-06 09:40:00,59.12,59.36,58.93,59.35,10813.0,55.5187,55.744,55.3402,55.7347,10813.0
2020-05-06 09:45:00,59.25,59.43,59.13,59.3,21938.0,55.6407,55.8098,55.5281,55.6877,21938.0
2020-05-06 09:50:00,59.18,59.46,59.1,59.1,67560.0,55.575,55.838,55.4999,55.4999,67560.0
2020-05-06 09:55:00,59.11,59.37,58.81,59.37,63380.0,55.5093,55.7534,55.2276,55.7534,63380.0
2020-05-06 10:00:00,59.31,59.31,59.0,59.17,52320.0,55.6971,55.6971,55.406,55.5656,52320.0
2020-05-06 10:05:00,59.17,59.28,59.08,59.21,51375.0,55.5656,55.6689,55.4811,55.6032,51375.0
2020-05-06 10:10:00,59.2,59.3,59.1,59.16,27972.0,55.5938,55.6877,55.4999,55.5562,27972.0
2020-05-06 10:15:00,59.17,59.62,59.17,59.37,22079.0,55.5656,55.9882,55.5656,55.7534,22079.0
2020-05-06 10:20:00,59.42,59.55,59.37,59.44,25886.0,55.8004,55.9225,55.7534,55.8192,25886.0
2020-05-06 10:25:00,59.44,59.5,59.14,59.15,12513.0,55.8192,55.8755,55.5374,55.5468,12513.0
2020-05-06 10:30:00,59.15,59.41,59.14,59.24,10457.0,55.5468,55.791,55.5374,55.6314,10457.0
2020-05-06 10:35:00,59.28,59.28,59.11,59.16,15599.0,55.6689,55.6689,55.5093,55.5562,15599.0
2020-05-06 10:40:00,59.13,59.36,59.13,59.3,11220.0,55.5281,55.744,55.5281,55.6877,11220.0
2020-05-06 10:45:00,59.31,59.41,59.25,59.32,25049.0,55.6971,55.791,55.6407,55.7065,25049.0
2020-05-06 10:50:00,59.33,59.33,58.96,59.1,16391.0,55.7159,55.7159,55.3684,55.4999,16391.0
2020-05-06 10:55:00,59.07,59.17,58.8,58.84,15328.0,55.4717,55.5656,55.2182,55.2557,15328.0
2020-05-06 11:00:00,58.83,58.83,58.52,58.55,5410.0,55.2463,55.2463,54.9552,54.9834,5410.0
2020-05-06 11:05:00,58.58,58.62,58.55,58.56,4438.0,55.0116,55.0491,54.9834,54.9928,4438.0
2020-05-06 11:10:00,58.58,58.63,58.55,58.55,9511.0,55.0116,55.0585,54.9834,54.9834,9511.0
2020-05-06 11:15:00,58.55,58.6,58.55,58.55,17134.0,54.9834,55.0303,54.9834,54.9834,17134.0
2020-05-06 11:20:00,58.55,58.56,57.93,57.99,14471.0,54.9834,54.9928,54.4012,54.4575,14471.0
2020-05-06 11:25:00,57.86,58.13,57.81,58.05,10419.0,54.3354,54.589,54.2885,54.5138,10419.0
2020-05-06 11:30:00,58.05,58.26,58.02,58.15,13407.0,54.5138,54.7111,54.4857,54.6078,13407.0
2020-05-06 11:35:00,58.16,58.33,58.13,58.32,7625.0,54.6171,54.7768,54.589,54.7674,7625.0
2020-05-06 11:40:00,58.32,58.44,58.17,58.2,8016.0,54.7674,54.8801,54.6265,54.6547,8016.0
2020-05-06 11:45:00,58.21,58.32,57.96,57.96,8725.0,54.6641,54.7674,54.4293,54.4293,8725.0
2020-05-06 11:50:00,57.97,58.13,57.88,58.03,9426.0,54.4387,54.589,54.3542,54.4951,9426.0
2020-05-06 11:55:00,58.0,58.1,57.99,58.09,8001.0,54.4669,54.5608,54.4575,54.5514,8001.0
2020-05-06 12:00:00,58.08,58.19,58.04,58.14,11475.0,54.542,54.6453,54.5045,54.5984,11475.0
2020-05-06 12:05:00,58.11,58.11,57.83,57.83,16788.0,54.5702,54.5702,54.3072,54.3072,16788.0
2020-05-06 12:10:00,57.88,58.06,57.88,58.01,10467.0,54.3542,54.5232,54.3542,54.4763,10467.0
2020-05-06 12:15:00,58.01,58.23,58.01,58.21,6330.0,54.4763,54.6829,54.4763,54.6641,6330.0
2020-05-06 12:20:00,58.2,58.21,58.11,58.19,9283.0,54.6547,54.6641,54.5702,54.6453,9283.0
2020-05-06 12:25:00,58.26,58.37,58.18,58.3,7558.0,54.7111,54.8144,54.6359,54.7486,7558.0
2020-05-06 12:30:00,58.32,58.43,58.31,58.39,5471.0,54.7674,54.8707,54.758,54.8331,5471.0
2020-05-06 12:35:00,58.39,58.39,58.16,58.22,11291.0,54.8331,54.8331,54.6171,54.6735,11291.0
2020-05-06 12:40:00,58.18,58.18,58.0,58.07,9622.0,54.6359,54.6359,54.4669,54.5326,9622.0
2020-05-06 12:45:00,58.07,58.25,58.07,58.23,6272.0,54.5326,54.7017,54.5326,54.6829,6272.0
2020-05-06 12:50:00,58.25,58.43,58.23,58.43,8339.0,54.7017,54.8707,54.6829,54.8707,8339.0
2020-05-06 12:55:00,58.42,58.54,58.2,58.27,10929.0,54.8613,54.974,54.6547,54.7204,10929.0
2020-05-06 13:00:00,58.23,58.24,58.01,58.09,7147.0,54.6829,54.6923,54.4763,54.5514,7147.0
2020-05-06 13:05:00,58.07,58.14,58.02,58.11,7667.0,54.5326,54.5984,54.4857,54.5702,7667.0
2020-05-06 13:10:00,58.11,58.32,58.03,58.03,8390.0,54.5702,54.7674,54.4951,54.4951,8390.0
2020-05-06 13:15:00,58.02,58.14,58.01,58.14,5778.0,54.4857,54.5984,54.4763,54.5984,5778.0
2020-05-06 13:20:00,58.14,58.16,58.02,58.1,6666.0,54.5984,54.6171,54.4857,54.5608,6666.0
2020-05-06 13:25:00,58.1,58.16,58.05,58.14,3866.0,54.5608,54.6171,54.5138,54.5984,3866.0
2020-05-06 13:30:00,58.14,58.2,58.12,58.14,3125.0,54.5984,54.6547,54.5796,54.5984,3125.0
2020-05-06 13:35:00,58.15,58.28,58.13,58.28,8921.0,54.6078,54.7298,54.589,54.7298,8921.0
2020-05-06 13:40:00,58.23,58.25,58.12,58.25,10622.0,54.6829,54.7017,54.5796,54.7017,10622.0
2020-05-06 13:45:00,58.25,58.4,58.15,58.15,9507.0,54.7017,54.8425,54.6078,54.6078,9507.0
2020-05-06 13:50:00,58.15,58.16,57.96,57.97,19270.0,54.6078,54.6171,54.4293,54.4387,19270.0
2020-05-06 13:55:00,57.98,58.1,57.97,58.05,21736.0,54.4481,54.5608,54.4387,54.5138,21736.0
2020-05-06 14:00:00,58.05,58.05,57.92,57.98,12888.0,54.5138,54.5138,54.3918,54.4481,12888.0
2020-05-06 14:05:00,57.97,58.04,57.91,57.95,14460.0,54.4387,54.5045,54.3824,54.4199,14460.0
2020-05-06 14:10:00,57.95,58.02,57.8,57.97,15637.0,54.4199,54.4857,54.2791,54.4387,15637.0
2020-05-06 14:15:00,58.0,58.02,57.95,57.96,8565.0,54.4669,54.4857,54.4199,54.4293,8565.0
2020-05-06 14:20:00,57.93,58.07,57.9,58.07,10063.0,54.4012,54.5326,54.373,54.5326,10063.0
2020-05-06 14:25:00,58.05,58.06,57.98,58.0,13861.0,54.5138,54.5232,54.4481,54.4669,13861.0
2020-05-06 14:30:00,57.96,58.06,57.92,58.04,10239.0,54.4293,54.5232,54.3918,54.5045,10239.0
2020-05-06 14:35:00,58.01,58.09,57.99,58.06,9959.0,54.4763,54.5514,54.4575,54.5232,9959.0
2020-05-06 14:40:00,58.03,58.07,57.95,58.04,14938.0,54.4951,54.5326,54.4199,54.5045,14938.0
2020-05-06 14:45:00,58.02,58.14,58.02,58.1,12481.0,54.4857,54.5984,54.4857,54.5608,12481.0
2020-05-06 14:50:00,58.09,58.15,58.04,58.06,13882.0,54.5514,54.6078,54.5045,54.5232,13882.0
2020-05-06 14:55:00,58.05,58.15,58.0,58.04,17045.0,54.5138,54.6078,54.4669,54.5045,17045.0
2020-05-06 15:00:00,58.04,58.04,57.84,57.98,18802.0,54.5045,54.5045,54.3166,54.4481,18802.0
2020-05-06 15:05:00,58.02,58.08,57.99,58.08,11478.0,54.4857,54.542,54.4575,54.542,11478.0
2020-05-06 15:10:00,58.07,58.16,58.04,58.05,12963.0,54.5326,54.6171,54.5045,54.5138,12963.0
2020-05-06 15:15:00,58.03,58.34,58.02,58.34,24774.0,54.4951,54.7862,54.4857,54.7862,24774.0
2020-05-06 15:20:00,58.32,58.36,58.27,58.35,12514.0,54.7674,54.805,54.7204,54.7956,12514.0
2020-05-06 15:25:00,58.39,58.65,58.39,58.62,29988.0,54.8331,55.0773,54.8331,55.0491,29988.0
2020-05-06 15:30:00,58.61,58.61,58.23,58.23,37228.0,55.0397,55.0397,54.6829,54.6829,37228.0
2020-05-06 15:35:00,58.24,58.29,58.16,58.28,25143.0,54.6923,54.7392,54.6171,54.7298,25143.0
2020-05-06 15:40:00,58.29,58.32,58.16,58.32,23099.0,54.7392,54.7674,54.6171,54.7674,23099.0
2020-05-06 15:45:00,58.31,58.33,57.89,57.95,36908.0,54.758,54.7768,54.3636,54.4199,36908.0
2020-05-06 15:50:00,57.94,58.06,57.91,58.06,53137.0,54.4105,54.5232,54.3824,54.5232,53137.0
2020-05-06 15:55:00,58.05,58.16,57.92,58.04,96370.0,54.5138,54.6171,54.3918,54.5045,96370.0
2020-05-07 09:30:00,59.9,60.7,58.79,59.3,62948.0,56.2512,57.0024,55.2088,55.6877,62948.0
2020-05-07 09:35:00,59.43,59.46,58.5,58.5,17216.0,55.8098,55.838,54.9364,54.9364,17216.0
2020-05-07 09:40:00,58.4,59.43,57.39,57.5,85407.0,54.8425,55.8098,53.8941,53.9973,85407.0
2020-05-07 09:45:00,57.68,59.04,57.48,59.0,42377.0,54.1664,55.4435,53.9786,55.406,42377.0
2020-05-07 09:50:00,58.8,59.05,57.9,58.04,39105.0,55.2182,55.4529,54.373,54.5045,39105.0
2020-05-07 09:55:00,57.93,58.22,57.78,57.95,39179.0,54.4012,54.6735,54.2603,54.4199,39179.0
2020-05-07 10:00:00,57.95,58.73,57.94,58.56,34878.0,54.4199,55.1524,54.4105,54.9928,34878.0
2020-05-07 10:05:00,58.61,59.49,58.55,59.41,27486.0,55.0397,55.8661,54.9834,55.791,27486.0
2020-05-07 10:10:00,59.41,59.83,59.26,59.65,26157.0,55.791,56.1854,55.6501,56.0164,26157.0
2020-05-07 10:15:00,59.59,59.71,59.22,59.49,19875.0,55.96,56.0727,55.6126,55.8661,19875.0
2020-05-07 10:20:00,59.5,59.7,59.16,59.5,11433.0,55.8755,56.0633,55.5562,55.8755,11433.0
2020-05-07 10:25:00,59.37,59.85,59.32,59.72,58313.0,55.7534,56.2042,55.7065,56.0821,58313.0
2020-05-07 10:30:00,59.78,60.02,59.76,59.89,30827.0,56.1385,56.3638,56.1197,56.2418,30827.0
2020-05-07 10:35:00,59.94,60.51,59.92,60.5,25139.0,56.2887,56.824,56.2699,56.8146,25139.0
2020-05-07 10:40:00,60.49,60.85,60.31,60.54,18467.0,56.8052,57.1433,56.6362,56.8522,18467.0
2020-05-07 10:45:00,60.6,60.6,59.97,60.35,16422.0,56.9085,56.9085,56.3169,56.6737,16422.0
2020-05-07 10:50:00,60.41,60.8,60.41,60.71,16767.0,56.7301,57.0963,56.7301,57.0118,16767.0
2020-05-07 10:55:00,60.72,60.72,60.25,60.34,12338.0,57.0212,57.0212,56.5798,56.6643,12338.0
2020-05-07 11:00:00,60.35,60.58,60.08,60.58,14399.0,56.6737,56.8897,56.4202,56.8897,14399.0
2020-05-07 11:05:00,60.5,60.84,60.34,60.42,15253.0,56.8146,57.1339,56.6643,56.7395,15253.0
2020-05-07 11:10:00,60.43,60.51,60.26,60.45,17646.0,56.7489,56.824,56.5892,56.7676,17646.0
2020-05-07 11:15:00,60.39,60.83,60.15,60.79,36181.0,56.7113,57.1245,56.4859,57.0869,36181.0
2020-05-07 11:20:00,60.77,61.03,60.64,60.94,13250.0,57.0682,57.3123,56.9461,57.2278,13250.0
2020-05-07 11:25:00,60.98,61.32,60.9,61.19,13041.0,57.2654,57.5847,57.1902,57.4626,13041.0
2020-05-07 11:30:00,61.18,61.63,61.14,61.63,19919.0,57.4532,57.8758,57.4156,57.8758,19919.0
2020-05-07 11:35:00,61.64,61.75,61.44,61.66,16588.0,57.8852,57.9885,57.6973,57.9039,16588.0
2020-05-07 11:40:00,61.8,61.84,61.54,61.73,18401.0,58.0354,58.073,57.7913,57.9697,18401.0
2020-05-07 11:45:00,61.73,61.86,61.38,61.45,23699.0,57.9697,58.0918,57.641,57.7067,23699.0
2020-05-07 11:50:00,61.45,61.85,61.43,61.59,17516.0,57.7067,58.0824,57.688,57.8382,17516.0
2020-05-07 11:55:00,61.63,61.66,61.41,61.52,12219.0,57.8758,57.9039,57.6692,57.7725,12219.0
2020-05-07 12:00:00,61.53,61.56,61.01,61.14,24188.0,57.7819,57.81,57.2935,57.4156,24188.0
2020-05-07 12:05:00,61.14,61.33,60.99,61.11,13098.0,57.4156,57.594,57.2748,57.3874,13098.0
2020-05-07 12:10:00,61.08,61.11,60.79,61.01,21847.0,57.3593,57.3874,57.0869,57.2935,21847.0
2020-05-07 12:15:00,60.96,61.12,60.84,60.88,13363.0,57.2466,57.3968,57.1339,57.1715,13363.0
2020-05-07 12:20:00,60.88,61.09,60.87,61.08,11712.0,57.1715,57.3687,57.1621,57.3593,11712.0
2020-05-07 12:25:00,61.08,61.14,60.92,61.14,9031.0,57.3593,57.4156,57.209,57.4156,9031.0
2020-05-07 12:30:00,61.11,61.21,60.94,61.05,9380.0,57.3874,57.4814,57.2278,57.3311,9380.0
2020-05-07 12:35:00,61.06,61.08,60.65,60.66,10125.0,57.3405,57.3593,56.9555,56.9649,10125.0
2020-05-07 12:40:00,60.64,60.69,60.49,60.63,8191.0,56.9461,56.993,56.8052,56.9367,8191.0
2020-05-07 12:45:00,60.68,60.83,60.61,60.82,10211.0,56.9836,57.1245,56.9179,57.1151,10211.0
2020-05-07 12:50:00,60.8,60.82,60.66,60.72,6966.0,57.0963,57.1151,56.9649,57.0212,6966.0
2020-05-07 12:55:00,60.73,60.75,60.29,60.44,28480.0,57.0306,57.0494,56.6174,56.7583,28480.0
2020-05-07 13:00:00,60.44,60.77,60.41,60.67,15810.0,56.7583,57.0682,56.7301,56.9742,15810.0
2020-05-07 13:05:00,60.64,60.81,60.64,60.75,9184.0,56.9461,57.1057,56.9461,57.0494,9184.0
2020-05-07 13:10:00,60.73,60.99,60.67,60.87,25468.0,57.0306,57.2748,56.9742,57.1621,25468.0
2020-05-07 13:15:00,60.85,61.03,60.66,60.68,17337.0,57.1433,57.3123,56.9649,56.9836,17337.0
2020-05-07 13:20:00,60.65,60.72,60.45,60.51,31081.0,56.9555,57.0212,56.7676,56.824,31081.0
2020-05-07 13:25:00,60.52,60.67,60.43,60.58,13710.0,56.8334,56.9742,56.7489,56.8897,13710.0
2020-05-07 13:30:00,60.45,60.55,60.44,60.5,10717.0,56.7676,56.8616,56.7583,56.8146,10717.0
2020-05-07 13:35:00,60.55,60.57,60.37,60.48,17757.0,56.8616,56.8803,56.6925,56.7958,17757.0
2020-05-07 13:40:00,60.47,60.47,60.35,60.46,11687.0,56.7864,56.7864,56.6737,56.777,11687.0
2020-05-07 13:45:00,60.45,60.6,60.43,60.46,6379.0,56.7676,56.9085,56.7489,56.777,6379.0
2020-05-07 13:50:00,60.45,60.62,60.44,60.47,10983.0,56.7676,56.9273,56.7583,56.7864,10983.0
2020-05-07 13:55:00,60.48,60.49,60.37,60.43,6286.0,56.7958,56.8052,56.6925,56.7489,6286.0
2020-05-07 14:00:00,60.42,60.56,60.4,60.54,23107.0,56.7395,56.8709,56.7207,56.8522,23107.0
2020-05-07 14:05:00,60.54,60.72,60.48,60.72,13072.0,56.8522,57.0212,56.7958,57.0212,13072.0
2020-05-07 14:10:00,60.7,60.7,60.49,60.53,14835.0,57.0024,57.0024,56.8052,56.8428,14835.0
2020-05-07 14:15:00,60.54,60.65,60.48,60.53,11461.0,56.8522,56.9555,56.7958,56.8428,11461.0
2020-05-07 14:20:00,60.45,60.61,60.44,60.54,13177.0,56.7676,56.9179,56.7583,56.8522,13177.0
2020-05-07 14:25:00,60.52,60.62,60.41,60.58,12391.0,56.8334,56.9273,56.7301,56.8897,12391.0
2020-05-07 14:30:00,60.56,60.65,60.31,60.31,18875.0,56.8709,56.9555,56.6362,56.6362,18875.0
2020-05-07 14:35:00,60.32,60.47,60.21,60.42,21195.0,56.6456,56.7864,56.5423,56.7395,21195.0
2020-05-07 14:40:00,60.42,60.43,60.29,60.34,10200.0,56.7395,56.7489,56.6174,56.6643,10200.0
2020-05-07 14:45:00,60.35,60.37,60.09,60.11,16823.0,56.6737,56.6925,56.4296,56.4484,16823.0
2020-05-07 14:50:00,60.09,60.11,59.92,60.02,25930.0,56.4296,56.4484,56.2699,56.3638,25930.0
2020-05-07 14:55:00,60.01,60.13,59.96,60.11,16063.0,56.3545,56.4671,56.3075,56.4484,16063.0
2020-05-07 15:00:00,60.11,60.11,59.77,59.86,17939.0,56.4484,56.4484,56.1291,56.2136,17939.0
2020-05-07 15:05:00,59.86,59.89,59.62,59.79,26500.0,56.2136,56.2418,55.9882,56.1479,26500.0
2020-05-07 15:10:00,59.78,59.87,59.71,59.87,12512.0,56.1385,56.223,56.0727,56.223,12512.0
2020-05-07 15:15:00,59.85,59.87,59.62,59.76,13702.0,56.2042,56.223,55.9882,56.1197,13702.0
2020-05-07 15:20:00,59.75,59.9,59.64,59.9,22349.0,56.1103,56.2512,56.007,56.2512,22349.0
2020-05-07 15:25:00,59.93,59.93,59.8,59.83,11910.0,56.2793,56.2793,56.1572,56.1854,11910.0
2020-05-07 15:30:00,59.85,59.86,59.47,59.8,29970.0,56.2042,56.2136,55.8473,56.1572,29970.0
2020-05-07 15:35:00,59.81,60.03,59.76,59.82,23926.0,56.1666,56.3732,56.1197,56.176,23926.0
2020-05-07 15:40:00,59.8,59.92,59.75,59.78,31161.0,56.1572,56.2699,56.1103,56.1385,31161.0
2020-05-07 15:45:00,59.8,59.85,59.56,59.56,26350.0,56.1572,56.2042,55.9319,55.9319,26350.0
2020-05-07 15:50:00,59.57,59.91,59.57,59.83,55825.0,55.9413,56.2605,55.9413,56.1854,55825.0
2020-05-07 15:55:00,59.82,59.9,59.45,59.74,110558.0,56.176,56.2512,55.8286,56.1009,110558.0
2020-05-08 09:30:00,60.63,61.17,60.2,60.33,19663.0,56.9367,57.4438,56.5329,56.655,19663.0
2020-05-08 09:35:00,60.37,60.73,60.37,60.66,7230.0,56.6925,57.0306,56.6925,56.9649,7230.0
2020-05-08 09:40:00,60.47,61.23,60.44,61.22,14959.0,56.7864,57.5001,56.7583,57.4907,14959.0
2020-05-08 09:45:00,61.29,61.68,61.08,61.68,15501.0,57.5565,57.9227,57.3593,57.9227,15501.0
2020-05-08 09:50:00,61.72,62.11,61.65,61.75,11355.0,57.9603,58.3265,57.8945,57.9885,11355.0
2020-05-08 09:55:00,61.84,62.12,61.66,61.91,14675.0,58.073,58.3359,57.9039,58.1387,14675.0
2020-05-08 10:00:00,61.9,62.04,61.75,61.76,9485.0,58.1293,58.2608,57.9885,57.9978,9485.0
2020-05-08 10:05:00,61.79,61.9,61.78,61.85,3834.0,58.026,58.1293,58.0166,58.0824,3834.0
2020-05-08 10:10:00,61.86,62.19,61.86,62.17,8702.0,58.0918,58.4017,58.0918,58.3829,8702.0
2020-05-08 10:15:00,62.19,62.49,62.09,62.4,12139.0,58.4017,58.6834,58.3077,58.5989,12139.0
2020-05-08 10:20:00,62.43,62.45,62.31,62.31,5634.0,58.627,58.6458,58.5143,58.5143,5634.0
2020-05-08 10:25:00,62.24,62.24,62.05,62.08,10390.0,58.4486,58.4486,58.2702,58.2984,10390.0
2020-05-08 10:30:00,62.0,62.12,61.94,62.0,7996.0,58.2232,58.3359,58.1669,58.2232,7996.0
2020-05-08 10:35:00,62.0,62.35,62.0,62.34,9345.0,58.2232,58.5519,58.2232,58.5425,9345.0
2020-05-08 10:40:00,62.36,62.39,62.13,62.13,6350.0,58.5613,58.5895,58.3453,58.3453,6350.0
2020-05-08 10:45:00,62.17,62.35,62.1,62.21,11206.0,58.3829,58.5519,58.3171,58.4204,11206.0
2020-05-08 10:50:00,62.24,62.5,62.23,62.42,13493.0,58.4486,58.6928,58.4392,58.6176,13493.0
2020-05-08 10:55:00,62.49,62.55,62.36,62.5,11650.0,58.6834,58.7397,58.5613,58.6928,11650.0
2020-05-08 11:00:00,62.46,62.62,62.45,62.57,10288.0,58.6552,58.8055,58.6458,58.7585,10288.0
2020-05-08 11:05:00,62.68,63.0,62.66,62.99,13761.0,58.8618,59.1623,58.843,59.1529,13761.0
2020-05-08 11:10:00,63.03,63.27,63.02,63.23,14124.0,59.1905,59.4159,59.1811,59.3783,14124.0
2020-05-08 11:15:00,63.2,63.41,63.03,63.41,14406.0,59.3501,59.5473,59.1905,59.5473,14406.0
2020-05-08 11:20:00,63.41,63.48,63.29,63.4,8962.0,59.5473,59.6131,59.4346,59.5379,8962.0
2020-05-08 11:25:00,63.42,63.48,63.35,63.44,8829.0,59.5567,59.6131,59.491,59.5755,8829.0
2020-05-08 11:30:00,63.44,63.56,63.4,63.47,11422.0,59.5755,59.6882,59.5379,59.6037,11422.0
2020-05-08 11:35:00,63.51,63.51,63.37,63.41,6900.0,59.6412,59.6412,59.5098,59.5473,6900.0
2020-05-08 11:40:00,63.4,63.7,63.4,63.7,8397.0,59.5379,59.8197,59.5379,59.8197,8397.0
2020-05-08 11:45:00,63.71,63.92,63.59,63.9,15943.0,59.8291,60.0263,59.7164,60.0075,15943.0
2020-05-08 11:50:00,63.88,64.05,63.66,63.82,39600.0,59.9887,60.1484,59.7821,59.9324,39600.0
2020-05-08 11:55:00,63.77,63.94,63.74,63.94,4405.0,59.8854,60.0451,59.8572,60.0451,4405.0
2020-05-08 12:00:00,63.92,64.13,63.92,64.02,12100.0,60.0263,60.2235,60.0263,60.1202,12100.0
2020-05-08 12:05:00,64.05,64.12,63.94,64.0,8686.0,60.1484,60.2141,60.0451,60.1014,8686.0
2020-05-08 12:10:00,64.04,64.1,63.9,63.91,10642.0,60.139,60.1953,60.0075,60.0169,10642.0
2020-05-08 12:15:00,63.9,63.95,63.73,63.83,6831.0,60.0075,60.0544,59.8478,59.9418,6831.0
2020-05-08 12:20:00,63.85,63.85,63.67,63.76,12838.0,59.9605,59.9605,59.7915,59.876,12838.0
2020-05-08 12:25:00,63.74,63.78,63.66,63.72,8396.0,59.8572,59.8948,59.7821,59.8385,8396.0
2020-05-08 12:30:00,63.73,63.81,63.66,63.7,12600.0,59.8478,59.923,59.7821,59.8197,12600.0
2020-05-08 12:35:00,63.69,63.79,63.64,63.75,10128.0,59.8103,59.9042,59.7633,59.8666,10128.0
2020-05-08 12:40:00,63.76,63.82,63.63,63.68,11153.0,59.876,59.9324,59.7539,59.8009,11153.0
2020-05-08 12:45:00,63.75,63.84,63.67,63.69,10763.0,59.8666,59.9511,59.7915,59.8103,10763.0
2020-05-08 12:50:00,63.76,63.78,63.68,63.7,8210.0,59.876,59.8948,59.8009,59.8197,8210.0
2020-05-08 12:55:00,63.71,63.81,63.69,63.77,10998.0,59.8291,59.923,59.8103,59.8854,10998.0
2020-05-08 13:00:00,63.79,63.91,63.78,63.9,11833.0,59.9042,60.0169,59.8948,60.0075,11833.0
2020-05-08 13:05:00,63.87,63.95,63.59,63.66,11466.0,59.9793,60.0544,59.7164,59.7821,11466.0
2020-05-08 13:10:00,63.67,63.91,63.66,63.79,9775.0,59.7915,60.0169,59.7821,59.9042,9775.0
2020-05-08 13:15:00,63.78,63.83,63.66,63.71,14664.0,59.8948,59.9418,59.7821,59.8291,14664.0
2020-05-08 13:20:00,63.73,63.87,63.72,63.8,9146.0,59.8478,59.9793,59.8385,59.9136,9146.0
2020-05-08 13:25:00,63.8,63.8,63.64,63.71,6732.0,59.9136,59.9136,59.7633,59.8291,6732.0
2020-05-08 13:30:00,63.75,63.75,63.61,63.71,7945.0,59.8666,59.8666,59.7352,59.8291,7945.0
2020-05-08 13:35:00,63.7,63.72,63.64,63.72,8285.0,59.8197,59.8385,59.7633,59.8385,8285.0
2020-05-08 13:40:00,63.73,63.81,63.6,63.63,6721.0,59.8478,59.923,59.7258,59.7539,6721.0
2020-05-08 13:45:00,63.65,63.65,63.51,63.53,10281.0,59.7727,59.7727,59.6412,59.66,10281.0
2020-05-08 13:50:00,63.53,63.67,63.5,63.61,7709.0,59.66,59.7915,59.6319,59.7352,7709.0
2020-05-08 13:55:00,63.6,63.62,63.55,63.56,4865.0,59.7258,59.7445,59.6788,59.6882,4865.0
2020-05-08 14:00:00,63.59,63.76,63.54,63.73,8690.0,59.7164,59.876,59.6694,59.8478,8690.0
2020-05-08 14:05:00,63.74,63.78,63.52,63.52,10619.0,59.8572,59.8948,59.6506,59.6506,10619.0
2020-05-08 14:10:00,63.51,63.54,63.4,63.51,11070.0,59.6412,59.6694,59.5379,59.6412,11070.0
2020-05-08 14:15:00,63.51,63.53,63.38,63.38,7175.0,59.6412,59.66,59.5192,59.5192,7175.0
2020-05-08 14:20:00,63.4,63.54,63.38,63.54,6521.0,59.5379,59.6694,59.5192,59.6694,6521.0
2020-05-08 14:25:00,63.54,63.55,63.48,63.53,4745.0,59.6694,59.6788,59.6131,59.66,4745.0
2020-05-08 14:30:00,63.53,63.54,63.42,63.46,7896.0,59.66,59.6694,59.5567,59.5943,7896.0
2020-05-08 14:35:00,63.46,63.48,63.36,63.42,3900.0,59.5943,59.6131,59.5004,59.5567,3900.0
2020-05-08 14:40:00,63.4,63.45,63.37,63.39,8440.0,59.5379,59.5849,59.5098,59.5286,8440.0
2020-05-08 14:45:00,63.39,63.59,63.39,63.53,6932.0,59.5286,59.7164,59.5286,59.66,6932.0
2020-05-08 14:50:00,63.54,63.58,63.46,63.53,8457.0,59.6694,59.707,59.5943,59.66,8457.0
2020-05-08 14:55:00,63.55,63.77,63.53,63.55,14234.0,59.6788,59.8854,59.66,59.6788,14234.0
2020-05-08 15:00:00,63.59,63.69,63.53,63.58,9374.0,59.7164,59.8103,59.66,59.707,9374.0
2020-05-08 15:05:00,63.56,63.56,63.26,63.38,18810.0,59.6882,59.6882,59.4065,59.5192,18810.0
2020-05-08 15:10:00,63.41,63.57,63.41,63.57,18881.0,59.5473,59.6976,59.5473,59.6976,18881.0
2020-05-08 15:15:00,63.56,63.8,63.54,63.78,11122.0,59.6882,59.9136,59.6694,59.8948,11122.0
2020-05-08 15:20:00,63.78,64.02,63.77,63.95,33366.0,59.8948,60.1202,59.8854,60.0544,33366.0
2020-05-08 15:25:00,63.95,64.47,63.93,64.43,31599.0,60.0544,60.5428,60.0357,60.5052,31599.0
2020-05-08 15:30:00,64.38,64.38,64.06,64.23,34964.0,60.4583,60.4583,60.1577,60.3174,34964.0
2020-05-08 15:35:00,64.24,64.39,64.13,64.35,23498.0,60.3268,60.4676,60.2235,60.4301,23498.0
2020-05-08 15:40:00,64.36,64.5,64.09,64.12,38193.0,60.4395,60.5709,60.1859,60.2141,38193.0
2020-05-08 15:45:00,64.12,64.23,64.02,64.23,20906.0,60.2141,60.3174,60.1202,60.3174,20906.0
2020-05-08 15:50:00,64.22,64.39,64.2,64.37,48799.0,60.308,60.4676,60.2892,60.4489,48799.0
2020-05-08 15:55:00,64.36,64.37,64.1,64.26,81121.0,60.4395,60.4489,60.1953,60.3456,81121.0
2020-05-11 09:30:00,63.16,63.62,62.88,63.06,31440.0,59.3126,59.7445,59.0496,59.2187,31440.0
2020-05-11 09:35:00,63.04,63.42,62.93,63.31,24426.0,59.1999,59.5567,59.0966,59.4534,24426.0
2020-05-11 09:40:00,63.3,63.64,63.3,63.54,6528.0,59.444,59.7633,59.444,59.6694,6528.0
2020-05-11 09:45:00,63.58,63.69,63.47,63.59,10188.0,59.707,59.8103,59.6037,59.7164,10188.0
2020-05-11 09:50:00,63.56,63.72,63.42,63.67,9512.0,59.6882,59.8385,59.5567,59.7915,9512.0
2020-05-11 09:55:00,63.65,63.9,63.6,63.9,7732.0,59.7727,60.0075,59.7258,60.0075,7732.0
2020-05-11 10:00:00,63.95,63.95,63.48,63.64,20414.0,60.0544,60.0544,59.6131,59.7633,20414.0
2020-05-11 10:05:00,63.64,63.74,63.29,63.29,26126.0,59.7633,59.8572,59.4346,59.4346,26126.0
2020-05-11 10:10:00,63.31,63.31,63.06,63.21,10835.0,59.4534,59.4534,59.2187,59.3595,10835.0
2020-05-11 10:15:00,63.17,63.31,63.11,63.26,14802.0,59.322,59.4534,59.2656,59.4065,14802.0
2020-05-11 10:20:00,63.24,63.43,63.24,63.43,7570.0,59.3877,59.5661,59.3877,59.5661,7570.0
2020-05-11 10:25:00,63.43,63.72,63.39,63.69,7189.0,59.5661,59.8385,59.5286,59.8103,7189.0
2020-05-11 10:30:00,63.65,64.0,63.63,64.0,12079.0,59.7727,60.1014,59.7539,60.1014,12079.0
2020-05-11 10:35:00,63.96,63.98,63.43,63.46,17484.0,60.0638,60.0826,59.5661,59.5943,17484.0
2020-05-11 10:40:00,63.51,63.74,63.41,63.74,13592.0,59.6412,59.8572,59.5473,59.8572,13592.0
2020-05-11 10:45:00,63.73,63.87,63.67,63.85,11143.0,59.8478,59.9793,59.7915,59.9605,11143.0
2020-05-11 10:50:00,63.88,64.13,63.81,64.01,9095.0,59.9887,60.2235,59.923,60.1108,9095.0
2020-05-11 10:55:00,64.01,64.06,63.86,63.89,10568.0,60.1108,60.1577,59.9699,59.9981,10568.0
2020-05-11 11:00:00,63.95,64.12,63.8,64.11,6943.0,60.0544,60.2141,59.9136,60.2047,6943.0
2020-05-11 11:05:00,64.13,64.27,64.1,64.19,6623.0,60.2235,60.355,60.1953,60.2798,6623.0
2020-05-11 11:10:00,64.17,64.38,64.13,64.33,10708.0,60.261,60.4583,60.2235,60.4113,10708.0
2020-05-11 11:15:00,64.33,64.57,64.32,64.54,18485.0,60.4113,60.6367,60.4019,60.6085,18485.0
2020-05-11 11:20:00,64.56,64.64,64.53,64.59,16302.0,60.6273,60.7024,60.5991,60.6555,16302.0
2020-05-11 11:25:00,64.61,64.78,64.51,64.73,14828.0,60.6742,60.8339,60.5803,60.7869,14828.0
2020-05-11 11:30:00,64.76,64.92,64.66,64.92,16473.0,60.8151,60.9654,60.7212,60.9654,16473.0
2020-05-11 11:35:00,64.89,64.91,64.65,64.76,8359.0,60.9372,60.956,60.7118,60.8151,8359.0
2020-05-11 11:40:00,64.75,64.76,64.6,64.65,4051.0,60.8057,60.8151,60.6648,60.7118,4051.0
2020-05-11 11:45:00,64.7,64.82,64.7,64.71,5595.0,60.7588,60.8714,60.7588,60.7681,5595.0
2020-05-11 11:50:00,64.74,64.74,64.52,64.6,7032.0,60.7963,60.7963,60.5897,60.6648,7032.0
2020-05-11 11:55:00,64.6,64.68,64.56,64.68,8703.0,60.6648,60.74,60.6273,60.74,8703.0
2020-05-11 12:00:00,64.7,64.77,64.7,64.75,6588.0,60.7588,60.8245,60.7588,60.8057,6588.0
2020-05-11 12:05:00,64.72,64.84,64.68,64.84,11413.0,60.7775,60.8902,60.74,60.8902,11413.0
2020-05-11 12:10:00,64.84,64.88,64.79,64.84,6149.0,60.8902,60.9278,60.8433,60.8902,6149.0
2020-05-11 12:15:00,64.84,64.97,64.82,64.93,13627.0,60.8902,61.0123,60.8714,60.9747,13627.0
2020-05-11 12:20:00,64.99,65.05,64.97,65.01,8768.0,61.0311,61.0874,61.0123,61.0499,8768.0
2020-05-11 12:25:00,65.03,65.18,65.0,65.15,7950.0,61.0687,61.2095,61.0405,61.1813,7950.0
2020-05-11 12:30:00,65.2,65.21,64.89,64.97,7926.0,61.2283,61.2377,60.9372,61.0123,7926.0
2020-05-11 12:35:00,65.0,65.17,65.0,65.15,3975.0,61.0405,61.2001,61.0405,61.1813,3975.0
2020-05-11 12:40:00,65.2,65.25,65.08,65.18,7716.0,61.2283,61.2753,61.1156,61.2095,7716.0
2020-05-11 12:45:00,65.18,65.27,65.06,65.06,7397.0,61.2095,61.294,61.0968,61.0968,7397.0
2020-05-11 12:50:00,65.08,65.13,64.98,65.13,8578.0,61.1156,61.1626,61.0217,61.1626,8578.0
2020-05-11 12:55:00,65.12,65.26,65.11,65.24,5101.0,61.1532,61.2846,61.1438,61.2659,5101.0
2020-05-11 13:00:00,65.26,65.39,65.2,65.39,7615.0,61.2846,61.4067,61.2283,61.4067,7615.0
2020-05-11 13:05:00,65.38,65.51,65.38,65.51,5809.0,61.3973,61.5194,61.3973,61.5194,5809.0
2020-05-11 13:10:00,65.51,65.67,65.51,65.63,13919.0,61.5194,61.6697,61.5194,61.6321,13919.0
2020-05-11 13:15:00,65.62,65.72,65.6,65.64,11641.0,61.6227,61.7166,61.6039,61.6415,11641.0
2020-05-11 13:20:00,65.66,65.66,65.36,65.43,8479.0,61.6603,61.6603,61.3786,61.4443,8479.0
2020-05-11 13:25:00,65.43,65.62,65.42,65.45,9899.0,61.4443,61.6227,61.4349,61.4631,9899.0
2020-05-11 13:30:00,65.48,65.49,65.24,65.3,8988.0,61.4912,61.5006,61.2659,61.3222,8988.0
2020-05-11 13:35:00,65.33,65.5,65.33,65.5,5619.0,61.3504,61.51,61.3504,61.51,5619.0
2020-05-11 13:40:00,65.48,65.52,65.4,65.42,6537.0,61.4912,61.5288,61.4161,61.4349,6537.0
2020-05-11 13:45:00,65.42,65.45,65.37,65.4,4199.0,61.4349,61.4631,61.3879,61.4161,4199.0
2020-05-11 13:50:00,65.39,65.44,65.33,65.37,11327.0,61.4067,61.4537,61.3504,61.3879,11327.0
2020-05-11 13:55:00,65.38,65.53,65.25,65.29,11635.0,61.3973,61.5382,61.2753,61.3128,11635.0
2020-05-11 14:00:00,65.29,65.42,65.27,65.28,14296.0,61.3128,61.4349,61.294,61.3034,14296.0
2020-05-11 14:05:00,65.28,65.3,65.2,65.28,10062.0,61.3034,61.3222,61.2283,61.3034,10062.0
2020-05-11 14:10:00,65.27,65.28,65.19,65.28,19488.0,61.294,61.3034,61.2189,61.3034,19488.0
2020-05-11 14:15:00,65.27,65.29,65.21,65.23,9299.0,61.294,61.3128,61.2377,61.2565,9299.0
2020-05-11 14:20:00,65.23,65.25,65.06,65.17,12143.0,61.2565,61.2753,61.0968,61.2001,12143.0
2020-05-11 14:25:00,65.19,65.26,65.15,65.23,9299.0,61.2189,61.2846,61.1813,61.2565,9299.0
2020-05-11 14:30:00,65.2,65.4,65.2,65.37,9221.0,61.2283,61.4161,61.2283,61.3879,9221.0
2020-05-11 14:35:00,65.36,65.65,65.35,65.64,12074.0,61.3786,61.6509,61.3692,61.6415,12074.0
2020-05-11 14:40:00,65.62,65.68,65.45,65.48,20755.0,61.6227,61.6791,61.4631,61.4912,20755.0
2020-05-11 14:45:00,65.5,65.5,65.22,65.22,10091.0,61.51,61.51,61.2471,61.2471,10091.0
2020-05-11 14:50:00,65.24,65.44,65.23,65.36,12600.0,61.2659,61.4537,61.2565,61.3786,12600.0
2020-05-11 14:55:00,65.34,65.36,64.95,64.98,18549.0,61.3598,61.3786,60.9935,61.0217,18549.0
2020-05-11 15:00:00,65.0,65.02,64.77,64.81,22559.0,61.0405,61.0593,60.8245,60.8621,22559.0
2020-05-11 15:05:00,64.81,64.82,64.69,64.73,13330.0,60.8621,60.8714,60.7494,60.7869,13330.0
2020-05-11 15:10:00,64.75,64.79,64.72,64.77,13782.0,60.8057,60.8433,60.7775,60.8245,13782.0
2020-05-11 15:15:00,64.78,64.98,64.74,64.85,15719.0,60.8339,61.0217,60.7963,60.8996,15719.0
2020-05-11 15:20:00,64.85,65.03,64.84,65.01,8971.0,60.8996,61.0687,60.8902,61.0499,8971.0
2020-05-11 15:25:00,64.99,65.0,64.87,64.97,15103.0,61.0311,61.0405,60.9184,61.0123,15103.0
2020-05-11 15:30:00,64.95,65.02,64.67,64.69,13345.0,60.9935,61.0593,60.7306,60.7494,13345.0
2020-05-11 15:35:00,64.7,64.71,64.53,64.67,20071.0,60.7588,60.7681,60.5991,60.7306,20071.0
2020-05-11 15:40:00,64.68,64.69,64.63,64.67,18961.0,60.74,60.7494,60.693,60.7306,18961.0
2020-05-11 15:45:00,64.68,64.73,64.6,64.61,27517.0,60.74,60.7869,60.6648,60.6742,27517.0
2020-05-11 15:50:00,64.55,64.61,64.28,64.36,58220.0,60.6179,60.6742,60.3643,60.4395,58220.0
2020-05-11 15:55:00,64.36,64.54,64.34,64.35,78643.0,60.4395,60.6085,60.4207,60.4301,78643.0
2020-05-12 09:30:00,63.0,63.71,62.8,62.91,69879.0,59.1623,59.8291,58.9745,59.0778,69879.0
2020-05-12 09:35:00,62.85,62.91,62.14,62.39,23000.0,59.0215,59.0778,58.3547,58.5895,23000.0
2020-05-12 09:40:00,62.5,62.8,62.23,62.52,14888.0,58.6928,58.9745,58.4392,58.7116,14888.0
2020-05-12 09:45:00,62.52,62.56,62.33,62.48,19583.0,58.7116,58.7491,58.5331,58.674,19583.0
2020-05-12 09:50:00,62.53,62.92,62.53,62.79,31470.0,58.7209,59.0872,58.7209,58.9651,31470.0
2020-05-12 09:55:00,62.76,63.13,62.72,63.13,10170.0,58.9369,59.2844,58.8994,59.2844,10170.0
2020-05-12 10:00:00,63.05,63.1,62.85,63.1,17338.0,59.2093,59.2562,59.0215,59.2562,17338.0
2020-05-12 10:05:00,63.13,63.3,62.97,63.21,4915.0,59.2844,59.444,59.1341,59.3595,4915.0
2020-05-12 10:10:00,63.25,63.36,63.24,63.29,6739.0,59.3971,59.5004,59.3877,59.4346,6739.0
2020-05-12 10:15:00,63.27,63.59,63.26,63.53,13042.0,59.4159,59.7164,59.4065,59.66,13042.0
2020-05-12 10:20:00,63.6,63.64,63.1,63.29,46550.0,59.7258,59.7633,59.2562,59.4346,46550.0
2020-05-12 10:25:00,63.35,63.44,63.18,63.29,20301.0,59.491,59.5755,59.3313,59.4346,20301.0
2020-05-12 10:30:00,63.28,63.5,63.26,63.5,15351.0,59.4253,59.6319,59.4065,59.6319,15351.0
2020-05-12 10:35:00,63.46,63.51,63.38,63.38,14683.0,59.5943,59.6412,59.5192,59.5192,14683.0
2020-05-12 10:40:00,63.36,63.57,63.36,63.57,10280.0,59.5004,59.6976,59.5004,59.6976,10280.0
2020-05-12 10:45:00,63.59,63.69,63.47,63.51,6528.0,59.7164,59.8103,59.6037,59.6412,6528.0
2020-05-12 10:50:00,63.51,63.62,63.48,63.62,7012.0,59.6412,59.7445,59.6131,59.7445,7012.0
2020-05-12 10:55:00,63.65,63.71,63.56,63.6,10758.0,59.7727,59.8291,59.6882,59.7258,10758.0
2020-05-12 11:00:00,63.6,63.69,63.46,63.67,25339.0,59.7258,59.8103,59.5943,59.7915,25339.0
2020-05-12 11:05:00,63.66,63.69,63.4,63.64,12868.0,59.7821,59.8103,59.5379,59.7633,12868.0
2020-05-12 11:10:00,63.58,63.58,63.45,63.5,7089.0,59.707,59.707,59.5849,59.6319,7089.0
2020-05-12 11:15:00,63.5,63.53,63.42,63.42,7446.0,59.6319,59.66,59.5567,59.5567,7446.0
2020-05-12 11:20:00,63.42,63.42,63.25,63.3,8681.0,59.5567,59.5567,59.3971,59.444,8681.0
2020-05-12 11:25:00,63.28,63.33,63.17,63.23,8069.0,59.4253,59.4722,59.322,59.3783,8069.0
2020-05-12 11:30:00,63.28,63.39,63.24,63.24,8024.0,59.4253,59.5286,59.3877,59.3877,8024.0
2020-05-12 11:35:00,63.22,63.27,63.13,63.14,5846.0,59.3689,59.4159,59.2844,59.2938,5846.0
2020-05-12 11:40:00,63.17,63.2,63.01,63.05,5961.0,59.322,59.3501,59.1717,59.2093,5961.0
2020-05-12 11:45:00,63.03,63.07,62.92,62.97,2721.0,59.1905,59.228,59.0872,59.1341,2721.0
2020-05-12 11:50:00,62.95,63.03,62.93,63.02,3789.0,59.1154,59.1905,59.0966,59.1811,3789.0
2020-05-12 11:55:00,63.03,63.13,63.02,63.13,3697.0,59.1905,59.2844,59.1811,59.2844,3697.0
2020-05-12 12:00:00,63.06,63.13,63.0,63.09,4960.0,59.2187,59.2844,59.1623,59.2468,4960.0
2020-05-12 12:05:00,63.07,63.07,62.99,63.02,31828.0,59.228,59.228,59.1529,59.1811,31828.0
2020-05-12 12:10:00,63.02,63.02,62.74,62.77,26776.0,59.1811,59.1811,58.9182,58.9463,26776.0
2020-05-12 12:15:00,62.78,62.99,62.74,62.9,16048.0,58.9557,59.1529,58.9182,59.0684,16048.0
2020-05-12 12:20:00,62.9,62.95,62.85,62.9,23946.0,59.0684,59.1154,59.0215,59.0684,23946.0
2020-05-12 12:25:00,62.9,63.0,62.9,63.0,4300.0,59.0684,59.1623,59.0684,59.1623,4300.0
2020-05-12 12:30:00,63.0,63.09,63.0,63.0,5202.0,59.1623,59.2468,59.1623,59.1623,5202.0
2020-05-12 12:35:00,63.01,63.14,63.0,63.13,8666.0,59.1717,59.2938,59.1623,59.2844,8666.0
2020-05-12 12:40:00,63.13,63.14,62.96,62.96,9999.0,59.2844,59.2938,59.1248,59.1248,9999.0
2020-05-12 12:45:00,62.95,62.95,62.74,62.77,10279.0,59.1154,59.1154,58.9182,58.9463,10279.0
2020-05-12 12:50:00,62.79,62.79,62.54,62.54,2534.0,58.9651,58.9651,58.7303,58.7303,2534.0
2020-05-12 12:55:00,62.55,62.66,62.38,62.43,9340.0,58.7397,58.843,58.5801,58.627,9340.0
2020-05-12 13:00:00,62.4,62.4,62.18,62.22,10997.0,58.5989,58.5989,58.3923,58.4298,10997.0
2020-05-12 13:05:00,62.22,62.27,62.09,62.09,5930.0,58.4298,58.4768,58.3077,58.3077,5930.0
2020-05-12 13:10:00,62.1,62.1,61.95,61.98,12227.0,58.3171,58.3171,58.1763,58.2044,12227.0
2020-05-12 13:15:00,61.98,62.07,61.79,61.81,15407.0,58.2044,58.289,58.026,58.0448,15407.0
2020-05-12 13:20:00,61.8,61.81,61.53,61.53,7509.0,58.0354,58.0448,57.7819,57.7819,7509.0
2020-05-12 13:25:00,61.53,61.59,61.32,61.32,12462.0,57.7819,57.8382,57.5847,57.5847,12462.0
2020-05-12 13:30:00,61.37,61.45,61.31,61.36,25262.0,57.6316,57.7067,57.5753,57.6222,25262.0
2020-05-12 13:35:00,61.34,61.42,61.28,61.3,23076.0,57.6034,57.6786,57.5471,57.5659,23076.0
2020-05-12 13:40:00,61.27,61.33,61.18,61.27,5900.0,57.5377,57.594,57.4532,57.5377,5900.0
2020-05-12 13:45:00,61.24,61.53,61.23,61.52,47475.0,57.5095,57.7819,57.5001,57.7725,47475.0
2020-05-12 13:50:00,61.54,61.69,61.44,61.47,13260.0,57.7913,57.9321,57.6973,57.7255,13260.0
2020-05-12 13:55:00,61.51,61.53,61.34,61.5,8217.0,57.7631,57.7819,57.6034,57.7537,8217.0
2020-05-12 14:00:00,61.51,61.51,61.28,61.29,5971.0,57.7631,57.7631,57.5471,57.5565,5971.0
2020-05-12 14:05:00,61.28,61.3,61.1,61.12,4286.0,57.5471,57.5659,57.3781,57.3968,4286.0
2020-05-12 14:10:00,61.1,61.17,60.97,60.98,14287.0,57.3781,57.4438,57.256,57.2654,14287.0
2020-05-12 14:15:00,61.01,61.15,60.95,61.03,8365.0,57.2935,57.425,57.2372,57.3123,8365.0
2020-05-12 14:20:00,61.07,61.11,61.0,61.05,4452.0,57.3499,57.3874,57.2841,57.3311,4452.0
2020-05-12 14:25:00,61.02,61.02,60.95,60.98,5802.0,57.3029,57.3029,57.2372,57.2654,5802.0
2020-05-12 14:30:00,60.97,60.97,60.67,60.73,33433.0,57.256,57.256,56.9742,57.0306,33433.0
2020-05-12 14:35:00,60.74,60.76,60.6,60.63,14278.0,57.04,57.0588,56.9085,56.9367,14278.0
2020-05-12 14:40:00,60.63,60.63,60.45,60.55,13972.0,56.9367,56.9367,56.7676,56.8616,13972.0
2020-05-12 14:45:00,60.52,60.75,60.52,60.63,9150.0,56.8334,57.0494,56.8334,56.9367,9150.0
2020-05-12 14:50:00,60.62,60.65,60.42,60.46,15114.0,56.9273,56.9555,56.7395,56.777,15114.0
2020-05-12 14:55:00,60.45,60.54,60.42,60.46,15302.0,56.7676,56.8522,56.7395,56.777,15302.0
2020-05-12 15:00:00,60.45,60.57,60.41,60.46,16254.0,56.7676,56.8803,56.7301,56.777,16254.0
2020-05-12 15:05:00,60.49,60.55,60.35,60.35,12151.0,56.8052,56.8616,56.6737,56.6737,12151.0
2020-05-12 15:10:00,60.33,60.35,60.14,60.14,14048.0,56.655,56.6737,56.4765,56.4765,14048.0
2020-05-12 15:15:00,60.13,60.13,59.91,60.07,28706.0,56.4671,56.4671,56.2605,56.4108,28706.0
2020-05-12 15:20:00,60.05,60.08,59.85,59.88,21447.0,56.392,56.4202,56.2042,56.2324,21447.0
2020-05-12 15:25:00,59.87,59.94,59.71,59.72,18572.0,56.223,56.2887,56.0727,56.0821,18572.0
2020-05-12 15:30:00,59.66,59.76,59.57,59.58,18654.0,56.0258,56.1197,55.9413,55.9506,18654.0
2020-05-12 15:35:00,59.58,59.59,59.48,59.58,35915.0,55.9506,55.96,55.8567,55.9506,35915.0
2020-05-12 15:40:00,59.57,59.57,59.17,59.27,48601.0,55.9413,55.9413,55.5656,55.6595,48601.0
2020-05-12 15:45:00,59.26,59.33,59.12,59.16,40770.0,55.6501,55.7159,55.5187,55.5562,40770.0
2020-05-12 15:50:00,59.11,59.19,59.01,59.14,50730.0,55.5093,55.5844,55.4154,55.5374,50730.0
2020-05-12 15:55:00,59.15,59.44,59.15,59.26,98832.0,55.5468,55.8192,55.5468,55.6501,98832.0
2020-05-13 09:30:00,59.02,59.2,58.4,58.45,51382.0,55.4248,55.5938,54.8425,54.8895,51382.0
2020-05-13 09:35:00,58.4,58.47,58.08,58.24,21316.0,54.8425,54.9083,54.542,54.6923,21316.0
2020-05-13 09:40:00,58.26,58.51,57.89,57.89,23382.0,54.7111,54.9458,54.3636,54.3636,23382.0
2020-05-13 09:45:00,57.9,58.63,57.77,58.55,26237.0,54.373,55.0585,54.2509,54.9834,26237.0
2020-05-13 09:50:00,58.48,58.5,58.23,58.42,22637.0,54.9177,54.9364,54.6829,54.8613,22637.0
2020-05-13 09:55:00,58.37,58.87,58.37,58.81,29217.0,54.8144,55.2839,54.8144,55.2276,29217.0
2020-05-13 10:00:00,58.81,59.05,58.75,58.96,16556.0,55.2276,55.4529,55.1712,55.3684,16556.0
2020-05-13 10:05:00,58.98,59.17,58.92,59.14,31131.0,55.3872,55.5656,55.3308,55.5374,31131.0
2020-05-13 10:10:00,59.11,59.12,58.8,58.96,61286.0,55.5093,55.5187,55.2182,55.3684,61286.0
2020-05-13 10:15:00,58.97,59.46,58.95,59.3,52145.0,55.3778,55.838,55.359,55.6877,52145.0
2020-05-13 10:20:00,59.29,59.39,59.15,59.28,20290.0,55.6783,55.7722,55.5468,55.6689,20290.0
2020-05-13 10:25:00,59.32,59.74,59.26,59.65,29161.0,55.7065,56.1009,55.6501,56.0164,29161.0
2020-05-13 10:30:00,59.64,59.9,59.49,59.76,10944.0,56.007,56.2512,55.8661,56.1197,10944.0
2020-05-13 10:35:00,59.76,59.78,59.46,59.65,40621.0,56.1197,56.1385,55.838,56.0164,40621.0
2020-05-13 10:40:00,59.62,60.04,59.59,59.84,45057.0,55.9882,56.3826,55.96,56.1948,45057.0
2020-05-13 10:45:00,59.89,60.03,59.76,60.03,33303.0,56.2418,56.3732,56.1197,56.3732,33303.0
2020-05-13 10:50:00,59.97,60.25,59.97,60.1,18942.0,56.3169,56.5798,56.3169,56.439,18942.0
2020-05-13 10:55:00,60.07,60.13,59.71,59.71,18508.0,56.4108,56.4671,56.0727,56.0727,18508.0
2020-05-13 11:00:00,59.7,59.86,59.67,59.68,16332.0,56.0633,56.2136,56.0352,56.0446,16332.0
2020-05-13 11:05:00,59.71,59.79,59.63,59.7,20993.0,56.0727,56.1479,55.9976,56.0633,20993.0
2020-05-13 11:10:00,59.7,60.2,59.69,60.19,15717.0,56.0633,56.5329,56.0539,56.5235,15717.0
2020-05-13 11:15:00,60.2,60.3,59.73,59.73,16207.0,56.5329,56.6268,56.0915,56.0915,16207.0
2020-05-13 11:20:00,59.79,59.89,59.59,59.59,24776.0,56.1479,56.2418,55.96,55.96,24776.0
2020-05-13 11:25:00,59.64,60.01,59.59,59.97,19711.0,56.007,56.3545,55.96,56.3169,19711.0
2020-05-13 11:30:00,59.98,60.17,59.92,60.0,11906.0,56.3263,56.5047,56.2699,56.3451,11906.0
2020-05-13 11:35:00,60.03,60.03,59.62,59.69,12165.0,56.3732,56.3732,55.9882,56.0539,12165.0
2020-05-13 11:40:00,59.7,59.7,59.11,59.25,22672.0,56.0633,56.0633,55.5093,55.6407,22672.0
2020-05-13 11:45:00,59.16,59.6,59.14,59.52,18559.0,55.5562,55.9694,55.5374,55.8943,18559.0
2020-05-13 11:50:00,59.46,59.6,59.4,59.5,19388.0,55.838,55.9694,55.7816,55.8755,19388.0
2020-05-13 11:55:00,59.45,59.74,59.43,59.72,16900.0,55.8286,56.1009,55.8098,56.0821,16900.0
2020-05-13 12:00:00,59.7,59.83,59.59,59.6,7392.0,56.0633,56.1854,55.96,55.9694,7392.0
2020-05-13 12:05:00,59.46,59.61,59.46,59.51,10290.0,55.838,55.9788,55.838,55.8849,10290.0
2020-05-13 12:10:00,59.55,59.6,59.4,59.53,18880.0,55.9225,55.9694,55.7816,55.9037,18880.0
2020-05-13 12:15:00,59.55,59.55,59.25,59.32,8351.0,55.9225,55.9225,55.6407,55.7065,8351.0
2020-05-13 12:20:00,59.33,59.5,59.31,59.33,16236.0,55.7159,55.8755,55.6971,55.7159,16236.0
2020-05-13 12:25:00,59.3,59.5,59.27,59.48,9246.0,55.6877,55.8755,55.6595,55.8567,9246.0
2020-05-13 12:30:00,59.5,59.64,59.48,59.59,6317.0,55.8755,56.007,55.8567,55.96,6317.0
2020-05-13 12:35:00,59.56,59.56,59.44,59.52,5230.0,55.9319,55.9319,55.8192,55.8943,5230.0
2020-05-13 12:40:00,59.48,59.48,59.27,59.35,11584.0,55.8567,55.8567,55.6595,55.7347,11584.0
2020-05-13 12:45:00,59.35,59.56,59.35,59.55,5209.0,55.7347,55.9319,55.7347,55.9225,5209.0
2020-05-13 12:50:00,59.5,59.53,59.43,59.53,4109.0,55.8755,55.9037,55.8098,55.9037,4109.0
2020-05-13 12:55:00,59.55,59.6,59.46,59.55,10524.0,55.9225,55.9694,55.838,55.9225,10524.0
2020-05-13 13:00:00,59.58,59.58,59.45,59.48,5758.0,55.9506,55.9506,55.8286,55.8567,5758.0
2020-05-13 13:05:00,59.48,59.49,59.29,59.43,6442.0,55.8567,55.8661,55.6783,55.8098,6442.0
2020-05-13 13:10:00,59.47,59.65,59.47,59.52,7556.0,55.8473,56.0164,55.8473,55.8943,7556.0
2020-05-13 13:15:00,59.53,59.77,59.5,59.74,6939.0,55.9037,56.1291,55.8755,56.1009,6939.0
2020-05-13 13:20:00,59.8,59.88,59.78,59.85,13499.0,56.1572,56.2324,56.1385,56.2042,13499.0
2020-05-13 13:25:00,59.85,59.91,59.81,59.83,7137.0,56.2042,56.2605,56.1666,56.1854,7137.0
2020-05-13 13:30:00,59.84,59.84,59.64,59.68,6838.0,56.1948,56.1948,56.007,56.0446,6838.0
2020-05-13 13:35:00,59.71,59.78,59.66,59.74,6521.0,56.0727,56.1385,56.0258,56.1009,6521.0
2020-05-13 13:40:00,59.76,59.76,59.63,59.67,4708.0,56.1197,56.1197,55.9976,56.0352,4708.0
2020-05-13 13:45:00,59.63,59.77,59.56,59.75,8363.0,55.9976,56.1291,55.9319,56.1103,8363.0
2020-05-13 13:50:00,59.75,59.75,59.6,59.67,18816.0,56.1103,56.1103,55.9694,56.0352,18816.0
2020-05-13 13:55:00,59.67,59.82,59.65,59.78,4182.0,56.0352,56.176,56.0164,56.1385,4182.0
2020-05-13 14:00:00,59.77,59.77,59.48,59.54,9483.0,56.1291,56.1291,55.8567,55.9131,9483.0
2020-05-13 14:05:00,59.54,59.71,59.53,59.68,5936.0,55.9131,56.0727,55.9037,56.0446,5936.0
2020-05-13 14:10:00,59.72,59.86,59.62,59.77,8984.0,56.0821,56.2136,55.9882,56.1291,8984.0
2020-05-13 14:15:00,59.75,59.95,59.75,59.85,14289.0,56.1103,56.2981,56.1103,56.2042,14289.0
2020-05-13 14:20:00,59.78,60.01,59.78,59.98,19769.0,56.1385,56.3545,56.1385,56.3263,19769.0
2020-05-13 14:25:00,59.97,60.05,59.91,59.96,11961.0,56.3169,56.392,56.2605,56.3075,11961.0
2020-05-13 14:30:00,59.93,60.1,59.93,59.99,5911.0,56.2793,56.439,56.2793,56.3357,5911.0
2020-05-13 14:35:00,59.97,60.07,59.97,60.03,7886.0,56.3169,56.4108,56.3169,56.3732,7886.0
2020-05-13 14:40:00,60.05,60.05,59.79,59.79,9849.0,56.392,56.392,56.1479,56.1479,9849.0
2020-05-13 14:45:00,59.78,60.06,59.78,59.98,4384.0,56.1385,56.4014,56.1385,56.3263,4384.0
2020-05-13 14:50:00,59.99,60.06,59.97,59.98,5333.0,56.3357,56.4014,56.3169,56.3263,5333.0
2020-05-13 14:55:00,59.99,60.05,59.81,59.81,5048.0,56.3357,56.392,56.1666,56.1666,5048.0
2020-05-13 15:00:00,59.82,60.13,59.82,60.1,7222.0,56.176,56.4671,56.176,56.439,7222.0
2020-05-13 15:05:00,60.08,60.08,59.85,59.87,5078.0,56.4202,56.4202,56.2042,56.223,5078.0
2020-05-13 15:10:00,59.89,59.95,59.6,59.64,7739.0,56.2418,56.2981,55.9694,56.007,7739.0
2020-05-13 15:15:00,59.64,59.68,59.5,59.62,9430.0,56.007,56.0446,55.8755,55.9882,9430.0
2020-05-13 15:20:00,59.61,59.66,59.56,59.57,27997.0,55.9788,56.0258,55.9319,55.9413,27997.0
2020-05-13 15:25:00,59.57,59.6,59.42,59.56,18017.0,55.9413,55.9694,55.8004,55.9319,18017.0
2020-05-13 15:30:00,59.53,59.8,59.48,59.74,17109.0,55.9037,56.1572,55.8567,56.1009,17109.0
2020-05-13 15:35:00,59.69,59.83,59.66,59.76,18997.0,56.0539,56.1854,56.0258,56.1197,18997.0
2020-05-13 15:40:00,59.8,59.88,59.74,59.76,15441.0,56.1572,56.2324,56.1009,56.1197,15441.0
2020-05-13 15:45:00,59.76,59.86,59.58,59.77,21773.0,56.1197,56.2136,55.9506,56.1291,21773.0
2020-05-13 15:50:00,59.76,60.1,59.73,59.91,31322.0,56.1197,56.439,56.0915,56.2605,31322.0
2020-05-13 15:55:00,59.92,60.08,59.8,59.9,52827.0,56.2699,56.4202,56.1572,56.2512,52827.0
2020-05-14 09:30:00,59.0,59.04,57.94,58.0,38171.0,55.406,55.4435,54.4105,54.4669,38171.0
2020-05-14 09:35:00,57.99,58.22,57.28,57.36,30979.0,54.4575,54.6735,53.7908,53.8659,30979.0
2020-05-14 09:40:00,57.25,57.33,56.75,56.79,23166.0,53.7626,53.8377,53.293,53.3306,23166.0
2020-05-14 09:45:00,56.77,57.1,56.69,56.81,24914.0,53.3118,53.6217,53.2367,53.3494,24914.0
2020-05-14 09:50:00,56.76,56.82,56.39,56.44,24351.0,53.3024,53.3588,52.955,53.0019,24351.0
2020-05-14 09:55:00,56.49,56.69,56.46,56.5,12979.0,53.0489,53.2367,53.0207,53.0583,12979.0
2020-05-14 10:00:00,56.44,56.55,56.17,56.4,27278.0,53.0019,53.1052,52.7484,52.9644,27278.0
2020-05-14 10:05:00,56.39,56.82,56.39,56.81,11045.0,52.955,53.3588,52.955,53.3494,11045.0
2020-05-14 10:10:00,56.82,56.99,56.74,56.83,17195.0,53.3588,53.5184,53.2836,53.3682,17195.0
2020-05-14 10:15:00,56.81,56.9,56.61,56.83,16920.0,53.3494,53.4339,53.1616,53.3682,16920.0
2020-05-14 10:20:00,56.84,56.91,56.67,56.87,12740.0,53.3776,53.4433,53.2179,53.4057,12740.0
2020-05-14 10:25:00,56.9,57.48,56.9,57.41,28497.0,53.4339,53.9786,53.4339,53.9128,28497.0
2020-05-14 10:30:00,57.39,57.62,57.38,57.54,14586.0,53.8941,54.11,53.8847,54.0349,14586.0
2020-05-14 10:35:00,57.55,58.03,57.54,58.0,10237.0,54.0443,54.4951,54.0349,54.4669,10237.0
2020-05-14 10:40:00,58.03,58.05,57.8,57.93,9706.0,54.4951,54.5138,54.2791,54.4012,9706.0
2020-05-14 10:45:00,57.93,58.38,57.92,58.37,9804.0,54.4012,54.8237,54.3918,54.8144,9804.0
2020-05-14 10:50:00,58.33,59.08,58.31,59.08,23955.0,54.7768,55.4811,54.758,55.4811,23955.0
2020-05-14 10:55:00,59.0,59.14,58.66,59.06,12981.0,55.406,55.5374,55.0867,55.4623,12981.0
2020-05-14 11:00:00,59.08,59.24,58.99,59.2,7151.0,55.4811,55.6314,55.3966,55.5938,7151.0
2020-05-14 11:05:00,59.17,59.41,59.05,59.06,15912.0,55.5656,55.791,55.4529,55.4623,15912.0
2020-05-14 11:10:00,59.06,59.15,58.91,58.91,9675.0,55.4623,55.5468,55.3215,55.3215,9675.0
2020-05-14 11:15:00,58.93,59.22,58.92,59.17,8923.0,55.3402,55.6126,55.3308,55.5656,8923.0
2020-05-14 11:20:00,59.1,59.1,58.68,58.69,8021.0,55.4999,55.4999,55.1055,55.1149,8021.0
2020-05-14 11:25:00,58.72,58.72,58.37,58.46,11138.0,55.143,55.143,54.8144,54.8989,11138.0
2020-05-14 11:30:00,58.39,58.76,58.39,58.55,14156.0,54.8331,55.1806,54.8331,54.9834,14156.0
2020-05-14 11:35:00,58.6,58.9,58.58,58.65,15827.0,55.0303,55.3121,55.0116,55.0773,15827.0
2020-05-14 11:40:00,58.64,58.71,58.44,58.63,15611.0,55.0679,55.1336,54.8801,55.0585,15611.0
2020-05-14 11:45:00,58.63,58.88,58.49,58.71,20250.0,55.0585,55.2933,54.927,55.1336,20250.0
2020-05-14 11:50:00,58.72,59.18,58.72,59.16,22351.0,55.143,55.575,55.143,55.5562,22351.0
2020-05-14 11:55:00,59.14,59.42,59.04,59.27,29437.0,55.5374,55.8004,55.4435,55.6595,29437.0
2020-05-14 12:00:00,59.26,59.34,59.1,59.24,39144.0,55.6501,55.7253,55.4999,55.6314,39144.0
2020-05-14 12:05:00,59.21,59.36,59.2,59.25,8415.0,55.6032,55.744,55.5938,55.6407,8415.0
2020-05-14 12:10:00,59.26,59.42,59.22,59.33,5636.0,55.6501,55.8004,55.6126,55.7159,5636.0
2020-05-14 12:15:00,59.32,59.36,59.2,59.2,5200.0,55.7065,55.744,55.5938,55.5938,5200.0
2020-05-14 12:20:00,59.23,59.36,59.2,59.32,6800.0,55.622,55.744,55.5938,55.7065,6800.0
2020-05-14 12:25:00,59.28,59.28,59.17,59.17,13317.0,55.6689,55.6689,55.5656,55.5656,13317.0
2020-05-14 12:30:00,59.18,59.31,59.15,59.26,11269.0,55.575,55.6971,55.5468,55.6501,11269.0
2020-05-14 12:35:00,59.27,59.34,59.21,59.21,8947.0,55.6595,55.7253,55.6032,55.6032,8947.0
2020-05-14 12:40:00,59.21,59.26,59.14,59.2,16024.0,55.6032,55.6501,55.5374,55.5938,16024.0
2020-05-14 12:45:00,59.22,59.23,59.15,59.15,7826.0,55.6126,55.622,55.5468,55.5468,7826.0
2020-05-14 12:50:00,59.17,59.46,59.17,59.45,16816.0,55.5656,55.838,55.5656,55.8286,16816.0
2020-05-14 12:55:00,59.48,59.63,59.47,59.53,5493.0,55.8567,55.9976,55.8473,55.9037,5493.0
2020-05-14 13:00:00,59.54,59.55,59.4,59.44,3804.0,55.9131,55.9225,55.7816,55.8192,3804.0
2020-05-14 13:05:00,59.43,59.5,59.4,59.48,4856.0,55.8098,55.8755,55.7816,55.8567,4856.0
2020-05-14 13:10:00,59.46,59.55,59.4,59.41,3100.0,55.838,55.9225,55.7816,55.791,3100.0
2020-05-14 13:15:00,59.46,59.53,59.29,59.32,14585.0,55.838,55.9037,55.6783,55.7065,14585.0
2020-05-14 13:20:00,59.39,59.5,59.38,59.38,3376.0,55.7722,55.8755,55.7628,55.7628,3376.0
2020-05-14 13:25:00,59.41,59.6,59.41,59.6,3896.0,55.791,55.9694,55.791,55.9694,3896.0
2020-05-14 13:30:00,59.58,59.74,59.45,59.59,23579.0,55.9506,56.1009,55.8286,55.96,23579.0
2020-05-14 13:35:00,59.47,59.54,59.4,59.44,4324.0,55.8473,55.9131,55.7816,55.8192,4324.0
2020-05-14 13:40:00,59.45,59.61,59.38,59.38,7925.0,55.8286,55.9788,55.7628,55.7628,7925.0
2020-05-14 13:45:00,59.36,59.49,59.36,59.47,2501.0,55.744,55.8661,55.744,55.8473,2501.0
2020-05-14 13:50:00,59.49,59.49,59.32,59.32,4495.0,55.8661,55.8661,55.7065,55.7065,4495.0
2020-05-14 13:55:00,59.31,59.34,59.04,59.06,3188.0,55.6971,55.7253,55.4435,55.4623,3188.0
2020-05-14 14:00:00,59.05,59.05,58.82,58.85,2810.0,55.4529,55.4529,55.2369,55.2651,2810.0
2020-05-14 14:05:00,58.81,59.0,58.77,58.98,11698.0,55.2276,55.406,55.19,55.3872,11698.0
2020-05-14 14:10:00,58.98,59.03,58.92,58.93,4144.0,55.3872,55.4341,55.3308,55.3402,4144.0
2020-05-14 14:15:00,58.94,59.02,58.84,58.93,3896.0,55.3496,55.4248,55.2557,55.3402,3896.0
2020-05-14 14:20:00,58.91,59.12,58.91,59.07,6719.0,55.3215,55.5187,55.3215,55.4717,6719.0
2020-05-14 14:25:00,59.06,59.06,58.9,58.94,3410.0,55.4623,55.4623,55.3121,55.3496,3410.0
2020-05-14 14:30:00,58.96,58.99,58.82,58.82,4018.0,55.3684,55.3966,55.2369,55.2369,4018.0
2020-05-14 14:35:00,58.84,58.85,58.67,58.68,4127.0,55.2557,55.2651,55.0961,55.1055,4127.0
2020-05-14 14:40:00,58.71,58.77,58.54,58.59,3250.0,55.1336,55.19,54.974,55.021,3250.0
2020-05-14 14:45:00,58.6,58.68,58.57,58.66,5151.0,55.0303,55.1055,55.0022,55.0867,5151.0
2020-05-14 14:50:00,58.63,58.87,58.58,58.87,4384.0,55.0585,55.2839,55.0116,55.2839,4384.0
2020-05-14 14:55:00,58.9,58.97,58.78,58.91,6794.0,55.3121,55.3778,55.1994,55.3215,6794.0
2020-05-14 15:00:00,58.87,59.03,58.83,59.03,4618.0,55.2839,55.4341,55.2463,55.4341,4618.0
2020-05-14 15:05:00,59.04,59.25,58.93,59.25,9820.0,55.4435,55.6407,55.3402,55.6407,9820.0
2020-05-14 15:10:00,59.22,59.22,59.12,59.15,2706.0,55.6126,55.6126,55.5187,55.5468,2706.0
2020-05-14 15:15:00,59.14,59.29,59.12,59.19,6156.0,55.5374,55.6783,55.5187,55.5844,6156.0
2020-05-14 15:20:00,59.23,59.44,59.12,59.38,6046.0,55.622,55.8192,55.5187,55.7628,6046.0
2020-05-14 15:25:00,59.36,59.46,59.28,59.39,9388.0,55.744,55.838,55.6689,55.7722,9388.0
2020-05-14 15:30:00,59.39,59.44,59.3,59.34,8734.0,55.7722,55.8192,55.6877,55.7253,8734.0
2020-05-14 15:35:00,59.32,59.34,59.18,59.29,10372.0,55.7065,55.7253,55.575,55.6783,10372.0
2020-05-14 15:40:00,59.26,59.45,59.2,59.43,11746.0,55.6501,55.8286,55.5938,55.8098,11746.0
2020-05-14 15:45:00,59.48,59.66,59.47,59.64,13048.0,55.8567,56.0258,55.8473,56.007,13048.0
2020-05-14 15:50:00,59.74,59.78,59.62,59.66,20108.0,56.1009,56.1385,55.9882,56.0258,20108.0
2020-05-14 15:55:00,59.6,59.73,59.45,59.73,36698.0,55.9694,56.0915,55.8286,56.0915,36698.0
2020-05-15 09:30:00,59.5,60.0,59.5,59.5,34784.0,55.8755,56.3451,55.8755,55.8755,34784.0
2020-05-15 09:35:00,59.62,60.13,59.41,60.12,5543.0,55.9882,56.4671,55.791,56.4578,5543.0
2020-05-15 09:40:00,60.08,60.28,59.93,60.25,2962.0,56.4202,56.608,56.2793,56.5798,2962.0
2020-05-15 09:45:00,60.34,60.42,60.22,60.42,4585.0,56.6643,56.7395,56.5517,56.7395,4585.0
2020-05-15 09:50:00,60.59,60.87,60.5,60.82,6876.0,56.8991,57.1621,56.8146,57.1151,6876.0
2020-05-15 09:55:00,60.83,60.83,60.34,60.49,3763.0,57.1245,57.1245,56.6643,56.8052,3763.0
2020-05-15 10:00:00,60.48,60.48,60.05,60.1,9196.0,56.7958,56.7958,56.392,56.439,9196.0
2020-05-15 10:05:00,60.1,60.37,60.05,60.37,8971.0,56.439,56.6925,56.392,56.6925,8971.0
2020-05-15 10:10:00,60.34,60.75,60.34,60.69,3200.0,56.6643,57.0494,56.6643,56.993,3200.0
2020-05-15 10:15:00,60.67,60.94,60.67,60.74,3257.0,56.9742,57.2278,56.9742,57.04,3257.0
2020-05-15 10:20:00,60.67,60.78,60.37,60.39,8568.0,56.9742,57.0775,56.6925,56.7113,8568.0
2020-05-15 10:25:00,60.35,60.69,60.3,60.69,8759.0,56.6737,56.993,56.6268,56.993,8759.0
2020-05-15 10:30:00,60.63,60.8,60.63,60.7,3058.0,56.9367,57.0963,56.9367,57.0024,3058.0
2020-05-15 10:35:00,60.76,60.97,60.62,60.94,8606.0,57.0588,57.256,56.9273,57.2278,8606.0
2020-05-15 10:40:00,60.96,61.41,60.95,61.41,14716.0,57.2466,57.6692,57.2372,57.6692,14716.0
2020-05-15 10:45:00,61.36,61.49,61.27,61.31,6200.0,57.6222,57.7443,57.5377,57.5753,6200.0
2020-05-15 10:50:00,61.34,61.36,60.92,61.0,5944.0,57.6034,57.6222,57.209,57.2841,5944.0
2020-05-15 10:55:00,60.99,61.07,60.79,60.9,10591.0,57.2748,57.3499,57.0869,57.1902,10591.0
2020-05-15 11:00:00,60.89,60.89,60.45,60.54,7718.0,57.1808,57.1808,56.7676,56.8522,7718.0
2020-05-15 11:05:00,60.5,60.65,60.33,60.51,10621.0,56.8146,56.9555,56.655,56.824,10621.0
2020-05-15 11:10:00,60.49,60.5,60.35,60.49,6157.0,56.8052,56.8146,56.6737,56.8052,6157.0
2020-05-15 11:15:00,60.44,60.56,60.39,60.56,21207.0,56.7583,56.8709,56.7113,56.8709,21207.0
2020-05-15 11:20:00,60.55,60.77,60.51,60.77,3166.0,56.8616,57.0682,56.824,57.0682,3166.0
2020-05-15 11:25:00,60.7,60.77,60.63,60.66,5496.0,57.0024,57.0682,56.9367,56.9649,5496.0
2020-05-15 11:30:00,60.65,60.79,60.54,60.73,6389.0,56.9555,57.0869,56.8522,57.0306,6389.0
2020-05-15 11:35:00,60.66,60.66,60.45,60.53,8491.0,56.9649,56.9649,56.7676,56.8428,8491.0
2020-05-15 11:40:00,60.55,60.68,60.47,60.67,2800.0,56.8616,56.9836,56.7864,56.9742,2800.0
2020-05-15 11:45:00,60.65,60.69,60.53,60.55,3428.0,56.9555,56.993,56.8428,56.8616,3428.0
2020-05-15 11:50:00,60.55,60.66,60.54,60.59,5366.0,56.8616,56.9649,56.8522,56.8991,5366.0
2020-05-15 11:55:00,60.61,60.84,60.6,60.75,7147.0,56.9179,57.1339,56.9085,57.0494,7147.0
2020-05-15 12:00:00,60.67,60.96,60.66,60.89,7001.0,56.9742,57.2466,56.9649,57.1808,7001.0
2020-05-15 12:05:00,60.91,61.06,60.87,61.06,3290.0,57.1996,57.3405,57.1621,57.3405,3290.0
2020-05-15 12:10:00,61.04,61.06,60.91,60.92,5113.0,57.3217,57.3405,57.1996,57.209,5113.0
2020-05-15 12:15:00,60.91,60.94,60.81,60.92,6742.0,57.1996,57.2278,57.1057,57.209,6742.0
2020-05-15 12:20:00,60.96,61.15,60.95,61.15,2224.0,57.2466,57.425,57.2372,57.425,2224.0
2020-05-15 12:25:00,61.14,61.24,61.12,61.24,5919.0,57.4156,57.5095,57.3968,57.5095,5919.0
2020-05-15 12:30:00,61.23,61.45,61.16,61.42,7580.0,57.5001,57.7067,57.4344,57.6786,7580.0
2020-05-15 12:35:00,61.43,61.43,61.31,61.34,5731.0,57.688,57.688,57.5753,57.6034,5731.0
2020-05-15 12:40:00,61.39,61.5,61.25,61.28,6385.0,57.6504,57.7537,57.5189,57.5471,6385.0
2020-05-15 12:45:00,61.25,61.3,61.13,61.25,4778.0,57.5189,57.5659,57.4062,57.5189,4778.0
2020-05-15 12:50:00,61.24,61.25,61.13,61.19,3951.0,57.5095,57.5189,57.4062,57.4626,3951.0
2020-05-15 12:55:00,61.18,61.21,61.07,61.17,2803.0,57.4532,57.4814,57.3499,57.4438,2803.0
2020-05-15 13:00:00,61.17,61.3,61.17,61.18,3812.0,57.4438,57.5659,57.4438,57.4532,3812.0
2020-05-15 13:05:00,61.17,61.21,61.1,61.12,4075.0,57.4438,57.4814,57.3781,57.3968,4075.0
2020-05-15 13:10:00,61.13,61.25,61.08,61.21,3883.0,57.4062,57.5189,57.3593,57.4814,3883.0
2020-05-15 13:15:00,61.21,61.22,61.14,61.2,6376.0,57.4814,57.4907,57.4156,57.472,6376.0
2020-05-15 13:20:00,61.21,61.22,61.13,61.18,9163.0,57.4814,57.4907,57.4062,57.4532,9163.0
2020-05-15 13:25:00,61.19,61.41,61.17,61.38,7257.0,57.4626,57.6692,57.4438,57.641,7257.0
2020-05-15 13:30:00,61.36,61.41,61.27,61.4,4888.0,57.6222,57.6692,57.5377,57.6598,4888.0
2020-05-15 13:35:00,61.35,61.46,61.31,61.46,4221.0,57.6128,57.7161,57.5753,57.7161,4221.0
2020-05-15 13:40:00,61.47,61.48,61.39,61.45,4813.0,57.7255,57.7349,57.6504,57.7067,4813.0
2020-05-15 13:45:00,61.45,61.48,61.21,61.21,6240.0,57.7067,57.7349,57.4814,57.4814,6240.0
2020-05-15 13:50:00,61.24,61.45,61.21,61.45,3184.0,57.5095,57.7067,57.4814,57.7067,3184.0
2020-05-15 13:55:00,61.46,61.48,61.39,61.46,3944.0,57.7161,57.7349,57.6504,57.7161,3944.0
2020-05-15 14:00:00,61.48,61.62,61.48,61.51,12139.0,57.7349,57.8664,57.7349,57.7631,12139.0
2020-05-15 14:05:00,61.5,61.51,61.31,61.31,4988.0,57.7537,57.7631,57.5753,57.5753,4988.0
2020-05-15 14:10:00,61.32,61.34,61.13,61.18,4664.0,57.5847,57.6034,57.4062,57.4532,4664.0
2020-05-15 14:15:00,61.21,61.3,61.15,61.19,6920.0,57.4814,57.5659,57.425,57.4626,6920.0
2020-05-15 14:20:00,61.24,61.33,61.13,61.15,8760.0,57.5095,57.594,57.4062,57.425,8760.0
2020-05-15 14:25:00,61.1,61.29,61.07,61.25,6305.0,57.3781,57.5565,57.3499,57.5189,6305.0
2020-05-15 14:30:00,61.25,61.29,61.11,61.18,10425.0,57.5189,57.5565,57.3874,57.4532,10425.0
2020-05-15 14:35:00,61.13,61.13,60.98,61.07,6355.0,57.4062,57.4062,57.2654,57.3499,6355.0
2020-05-15 14:40:00,61.11,61.18,61.09,61.14,3827.0,57.3874,57.4532,57.3687,57.4156,3827.0
2020-05-15 14:45:00,61.15,61.24,61.05,61.05,7449.0,57.425,57.5095,57.3311,57.3311,7449.0
2020-05-15 14:50:00,61.1,61.24,61.01,61.01,6707.0,57.3781,57.5095,57.2935,57.2935,6707.0
2020-05-15 14:55:00,60.98,60.99,60.82,60.84,11480.0,57.2654,57.2748,57.1151,57.1339,11480.0
2020-05-15 15:00:00,60.86,61.11,60.85,60.98,4677.0,57.1527,57.3874,57.1433,57.2654,4677.0
2020-05-15 15:05:00,60.97,61.07,60.9,61.03,3895.0,57.256,57.3499,57.1902,57.3123,3895.0
2020-05-15 15:10:00,61.03,61.06,60.97,61.03,6221.0,57.3123,57.3405,57.256,57.3123,6221.0
2020-05-15 15:15:00,60.99,61.09,60.92,61.08,8395.0,57.2748,57.3687,57.209,57.3593,8395.0
2020-05-15 15:20:00,61.07,61.2,61.06,61.13,10882.0,57.3499,57.472,57.3405,57.4062,10882.0
2020-05-15 15:25:00,61.14,61.23,61.1,61.19,8795.0,57.4156,57.5001,57.3781,57.4626,8795.0
2020-05-15 15:30:00,61.19,61.32,61.15,61.18,21820.0,57.4626,57.5847,57.425,57.4532,21820.0
2020-05-15 15:35:00,61.2,61.22,60.94,61.0,26162.0,57.472,57.4907,57.2278,57.2841,26162.0
2020-05-15 15:40:00,61.04,61.04,60.84,60.86,32975.0,57.3217,57.3217,57.1339,57.1527,32975.0
2020-05-15 15:45:00,60.86,61.11,60.85,60.95,32801.0,57.1527,57.3874,57.1433,57.2372,32801.0
2020-05-15 15:50:00,60.9,61.36,60.8,61.25,63213.0,57.1902,57.6222,57.0963,57.5189,63213.0
2020-05-15 15:55:00,61.24,61.42,61.23,61.39,91475.0,57.5095,57.6786,57.5001,57.6504,91475.0
2020-05-18 09:30:00,64.0,65.32,64.0,65.21,78904.0,60.1014,61.341,60.1014,61.2377,78904.0
2020-05-18 09:35:00,65.14,65.21,64.34,64.4,16521.0,61.172,61.2377,60.4207,60.477,16521.0
2020-05-18 09:40:00,64.37,64.37,63.87,63.88,29992.0,60.4489,60.4489,59.9793,59.9887,29992.0
2020-05-18 09:45:00,64.04,64.49,63.94,64.45,7675.0,60.139,60.5615,60.0451,60.524,7675.0
2020-05-18 09:50:00,64.44,64.44,63.93,64.15,8882.0,60.5146,60.5146,60.0357,60.2423,8882.0
2020-05-18 09:55:00,64.11,64.36,63.97,64.19,10139.0,60.2047,60.4395,60.0732,60.2798,10139.0
2020-05-18 10:00:00,64.23,64.35,63.98,64.09,29841.0,60.3174,60.4301,60.0826,60.1859,29841.0
2020-05-18 10:05:00,64.25,64.25,63.73,63.82,10822.0,60.3362,60.3362,59.8478,59.9324,10822.0
2020-05-18 10:10:00,63.78,64.05,63.76,63.91,7415.0,59.8948,60.1484,59.876,60.0169,7415.0
2020-05-18 10:15:00,63.9,63.98,63.74,63.85,8450.0,60.0075,60.0826,59.8572,59.9605,8450.0
2020-05-18 10:20:00,63.82,63.86,63.61,63.72,8236.0,59.9324,59.9699,59.7352,59.8385,8236.0
2020-05-18 10:25:00,63.72,63.88,63.58,63.76,7452.0,59.8385,59.9887,59.707,59.876,7452.0
2020-05-18 10:30:00,63.73,63.86,63.65,63.86,2924.0,59.8478,59.9699,59.7727,59.9699,2924.0
2020-05-18 10:35:00,63.86,63.91,63.79,63.81,4866.0,59.9699,60.0169,59.9042,59.923,4866.0
2020-05-18 10:40:00,63.81,63.9,63.77,63.87,10429.0,59.923,60.0075,59.8854,59.9793,10429.0
2020-05-18 10:45:00,63.87,64.24,63.8,64.15,17760.0,59.9793,60.3268,59.9136,60.2423,17760.0
2020-05-18 10:50:00,64.14,64.15,63.86,63.87,8100.0,60.2329,60.2423,59.9699,59.9793,8100.0
2020-05-18 10:55:00,63.87,63.98,63.84,63.9,15364.0,59.9793,60.0826,59.9511,60.0075,15364.0
2020-05-18 11:00:00,63.91,64.24,63.84,64.09,9590.0,60.0169,60.3268,59.9511,60.1859,9590.0
2020-05-18 11:05:00,64.1,64.35,64.06,64.26,10186.0,60.1953,60.4301,60.1577,60.3456,10186.0
2020-05-18 11:10:00,64.23,64.27,64.11,64.21,9623.0,60.3174,60.355,60.2047,60.2986,9623.0
2020-05-18 11:15:00,64.23,64.34,64.18,64.32,8739.0,60.3174,60.4207,60.2704,60.4019,8739.0
2020-05-18 11:20:00,64.33,64.5,64.33,64.44,5989.0,60.4113,60.5709,60.4113,60.5146,5989.0
2020-05-18 11:25:00,64.45,64.5,64.36,64.4,4988.0,60.524,60.5709,60.4395,60.477,4988.0
2020-05-18 11:30:00,64.38,64.48,64.34,64.39,3725.0,60.4583,60.5522,60.4207,60.4676,3725.0
2020-05-18 11:35:00,64.32,64.39,64.1,64.14,7091.0,60.4019,60.4676,60.1953,60.2329,7091.0
2020-05-18 11:40:00,64.1,64.23,63.99,63.99,3400.0,60.1953,60.3174,60.092,60.092,3400.0
2020-05-18 11:45:00,63.97,63.99,63.73,63.77,9806.0,60.0732,60.092,59.8478,59.8854,9806.0
2020-05-18 11:50:00,63.74,63.87,63.74,63.83,5310.0,59.8572,59.9793,59.8572,59.9418,5310.0
2020-05-18 11:55:00,63.83,63.93,63.83,63.9,2239.0,59.9418,60.0357,59.9418,60.0075,2239.0
2020-05-18 12:00:00,63.96,63.99,63.77,63.95,2327.0,60.0638,60.092,59.8854,60.0544,2327.0
2020-05-18 12:05:00,63.94,64.09,63.93,63.97,2797.0,60.0451,60.1859,60.0357,60.0732,2797.0
2020-05-18 12:10:00,63.98,64.02,63.92,63.95,4582.0,60.0826,60.1202,60.0263,60.0544,4582.0
2020-05-18 12:15:00,63.99,64.03,63.8,63.8,7509.0,60.092,60.1296,59.9136,59.9136,7509.0
2020-05-18 12:20:00,63.81,63.82,63.67,63.67,3898.0,59.923,59.9324,59.7915,59.7915,3898.0
2020-05-18 12:25:00,63.67,63.78,63.67,63.69,4330.0,59.7915,59.8948,59.7915,59.8103,4330.0
2020-05-18 12:30:00,63.66,63.78,63.58,63.72,5963.0,59.7821,59.8948,59.707,59.8385,5963.0
2020-05-18 12:35:00,63.68,63.72,63.58,63.61,5114.0,59.8009,59.8385,59.707,59.7352,5114.0
2020-05-18 12:40:00,63.61,63.61,63.43,63.55,4544.0,59.7352,59.7352,59.5661,59.6788,4544.0
2020-05-18 12:45:00,63.58,63.58,63.51,63.53,3634.0,59.707,59.707,59.6412,59.66,3634.0
2020-05-18 12:50:00,63.53,63.66,63.53,63.65,4705.0,59.66,59.7821,59.66,59.7727,4705.0
2020-05-18 12:55:00,63.69,63.77,63.65,63.73,3540.0,59.8103,59.8854,59.7727,59.8478,3540.0
2020-05-18 13:00:00,63.73,64.06,63.73,63.96,21338.0,59.8478,60.1577,59.8478,60.0638,21338.0
2020-05-18 13:05:00,63.95,63.97,63.82,63.88,5176.0,60.0544,60.0732,59.9324,59.9887,5176.0
2020-05-18 13:10:00,63.9,63.98,63.84,63.98,9471.0,60.0075,60.0826,59.9511,60.0826,9471.0
2020-05-18 13:15:00,63.95,64.01,63.89,64.01,3715.0,60.0544,60.1108,59.9981,60.1108,3715.0
2020-05-18 13:20:00,64.05,64.17,64.03,64.12,6196.0,60.1484,60.261,60.1296,60.2141,6196.0
2020-05-18 13:25:00,64.13,64.16,64.02,64.11,6478.0,60.2235,60.2517,60.1202,60.2047,6478.0
2020-05-18 13:30:00,64.09,64.1,64.02,64.1,6405.0,60.1859,60.1953,60.1202,60.1953,6405.0
2020-05-18 13:35:00,64.06,64.15,64.05,64.15,7595.0,60.1577,60.2423,60.1484,60.2423,7595.0
2020-05-18 13:40:00,64.17,64.28,64.16,64.28,7065.0,60.261,60.3643,60.2517,60.3643,7065.0
2020-05-18 13:45:00,64.3,64.32,64.17,64.17,9278.0,60.3831,60.4019,60.261,60.261,9278.0
2020-05-18 13:50:00,64.19,64.27,64.13,64.26,4688.0,60.2798,60.355,60.2235,60.3456,4688.0
2020-05-18 13:55:00,64.26,64.26,63.97,63.97,5416.0,60.3456,60.3456,60.0732,60.0732,5416.0
2020-05-18 14:00:00,63.98,63.99,63.8,63.89,5626.0,60.0826,60.092,59.9136,59.9981,5626.0
2020-05-18 14:05:00,63.9,63.93,63.68,63.68,4371.0,60.0075,60.0357,59.8009,59.8009,4371.0
2020-05-18 14:10:00,63.65,63.69,63.54,63.54,6600.0,59.7727,59.8103,59.6694,59.6694,6600.0
2020-05-18 14:15:00,63.55,63.57,63.38,63.38,12674.0,59.6788,59.6976,59.5192,59.5192,12674.0
2020-05-18 14:20:00,63.41,63.51,63.24,63.36,17780.0,59.5473,59.6412,59.3877,59.5004,17780.0
2020-05-18 14:25:00,63.41,63.62,63.38,63.61,4195.0,59.5473,59.7445,59.5192,59.7352,4195.0
2020-05-18 14:30:00,63.57,63.82,63.57,63.78,4387.0,59.6976,59.9324,59.6976,59.8948,4387.0
2020-05-18 14:35:00,63.76,63.8,63.67,63.76,3930.0,59.876,59.9136,59.7915,59.876,3930.0
2020-05-18 14:40:00,63.76,63.82,63.69,63.82,2484.0,59.876,59.9324,59.8103,59.9324,2484.0
2020-05-18 14:45:00,63.82,63.86,63.75,63.79,6775.0,59.9324,59.9699,59.8666,59.9042,6775.0
2020-05-18 14:50:00,63.73,63.83,63.7,63.81,3963.0,59.8478,59.9418,59.8197,59.923,3963.0
2020-05-18 14:55:00,63.86,63.92,63.82,63.89,4178.0,59.9699,60.0263,59.9324,59.9981,4178.0
2020-05-18 15:00:00,63.86,63.94,63.86,63.88,5743.0,59.9699,60.0451,59.9699,59.9887,5743.0
2020-05-18 15:05:00,63.84,63.92,63.84,63.92,4242.0,59.9511,60.0263,59.9511,60.0263,4242.0
2020-05-18 15:10:00,63.9,63.9,63.73,63.77,9541.0,60.0075,60.0075,59.8478,59.8854,9541.0
2020-05-18 15:15:00,63.8,63.85,63.69,63.84,9155.0,59.9136,59.9605,59.8103,59.9511,9155.0
2020-05-18 15:20:00,63.86,63.87,63.76,63.77,9044.0,59.9699,59.9793,59.876,59.8854,9044.0
2020-05-18 15:25:00,63.78,63.89,63.77,63.88,11539.0,59.8948,59.9981,59.8854,59.9887,11539.0
2020-05-18 15:30:00,63.89,64.03,63.87,64.01,10307.0,59.9981,60.1296,59.9793,60.1108,10307.0
2020-05-18 15:35:00,64.02,64.08,63.9,63.95,25568.0,60.1202,60.1765,60.0075,60.0544,25568.0
2020-05-18 15:40:00,63.96,64.07,63.95,64.07,14742.0,60.0638,60.1671,60.0544,60.1671,14742.0
2020-05-18 15:45:00,64.07,64.16,64.03,64.09,21112.0,60.1671,60.2517,60.1296,60.1859,21112.0
2020-05-18 15:50:00,64.09,64.11,63.92,63.94,31408.0,60.1859,60.2047,60.0263,60.0451,31408.0
2020-05-18 15:55:00,63.95,64.26,63.9,63.93,169853.0,60.0544,60.3456,60.0075,60.0357,169853.0
2020-05-19 09:30:00,63.82,63.91,63.43,63.53,24738.0,59.9324,60.0169,59.5661,59.66,24738.0
2020-05-19 09:35:00,63.41,63.59,63.22,63.39,8233.0,59.5473,59.7164,59.3689,59.5286,8233.0
2020-05-19 09:40:00,63.28,63.55,63.2,63.53,5798.0,59.4253,59.6788,59.3501,59.66,5798.0
2020-05-19 09:45:00,63.51,63.51,63.14,63.14,13335.0,59.6412,59.6412,59.2938,59.2938,13335.0
2020-05-19 09:50:00,63.19,63.32,63.05,63.23,6429.0,59.3407,59.4628,59.2093,59.3783,6429.0
2020-05-19 09:55:00,63.27,63.41,63.15,63.15,29998.0,59.4159,59.5473,59.3032,59.3032,29998.0
2020-05-19 10:00:00,63.21,63.48,63.0,63.42,27736.0,59.3595,59.6131,59.1623,59.5567,27736.0
2020-05-19 10:05:00,63.49,63.96,63.49,63.93,12026.0,59.6225,60.0638,59.6225,60.0357,12026.0
2020-05-19 10:10:00,63.95,64.24,63.95,64.1,10869.0,60.0544,60.3268,60.0544,60.1953,10869.0
2020-05-19 10:15:00,64.1,64.26,63.91,64.16,25970.0,60.1953,60.3456,60.0169,60.2517,25970.0
2020-05-19 10:20:00,64.12,64.39,64.12,64.39,9112.0,60.2141,60.4676,60.2141,60.4676,9112.0
2020-05-19 10:25:00,64.41,64.5,64.09,64.22,14877.0,60.4864,60.5709,60.1859,60.308,14877.0
2020-05-19 10:30:00,64.17,64.28,64.06,64.23,6298.0,60.261,60.3643,60.1577,60.3174,6298.0
2020-05-19 10:35:00,64.25,64.29,64.01,64.14,4989.0,60.3362,60.3737,60.1108,60.2329,4989.0
2020-05-19 10:40:00,64.11,64.11,63.92,63.99,14340.0,60.2047,60.2047,60.0263,60.092,14340.0
2020-05-19 10:45:00,64.0,64.23,63.92,64.17,17010.0,60.1014,60.3174,60.0263,60.261,17010.0
2020-05-19 10:50:00,64.19,64.47,64.19,64.44,5328.0,60.2798,60.5428,60.2798,60.5146,5328.0
2020-05-19 10:55:00,64.48,64.6,64.44,64.59,6210.0,60.5522,60.6648,60.5146,60.6555,6210.0
2020-05-19 11:00:00,64.59,64.74,64.52,64.55,7479.0,60.6555,60.7963,60.5897,60.6179,7479.0
2020-05-19 11:05:00,64.57,64.58,64.4,64.52,5913.0,60.6367,60.6461,60.477,60.5897,5913.0
2020-05-19 11:10:00,64.54,64.67,64.45,64.47,19381.0,60.6085,60.7306,60.524,60.5428,19381.0
2020-05-19 11:15:00,64.49,64.67,64.48,64.62,5188.0,60.5615,60.7306,60.5522,60.6836,5188.0
2020-05-19 11:20:00,64.62,64.75,64.59,64.73,20536.0,60.6836,60.8057,60.6555,60.7869,20536.0
2020-05-19 11:25:00,64.76,64.89,64.75,64.86,10290.0,60.8151,60.9372,60.8057,60.909,10290.0
2020-05-19 11:30:00,64.84,65.13,64.84,65.11,38963.0,60.8902,61.1626,60.8902,61.1438,38963.0
2020-05-19 11:35:00,65.11,65.29,65.0,65.01,18160.0,61.1438,61.3128,61.0405,61.0499,18160.0
2020-05-19 11:40:00,65.0,65.12,64.73,64.74,15345.0,61.0405,61.1532,60.7869,60.7963,15345.0
2020-05-19 11:45:00,64.75,64.8,64.67,64.7,10943.0,60.8057,60.8527,60.7306,60.7588,10943.0
2020-05-19 11:50:00,64.72,64.79,64.45,64.48,13185.0,60.7775,60.8433,60.524,60.5522,13185.0
2020-05-19 11:55:00,64.48,64.48,64.29,64.39,12413.0,60.5522,60.5522,60.3737,60.4676,12413.0
2020-05-19 12:00:00,64.4,64.42,64.34,64.39,7010.0,60.477,60.4958,60.4207,60.4676,7010.0
2020-05-19 12:05:00,64.39,64.48,64.33,64.47,14257.0,60.4676,60.5522,60.4113,60.5428,14257.0
2020-05-19 12:10:00,64.48,64.51,64.43,64.48,8658.0,60.5522,60.5803,60.5052,60.5522,8658.0
2020-05-19 12:15:00,64.44,64.48,64.23,64.25,10802.0,60.5146,60.5522,60.3174,60.3362,10802.0
2020-05-19 12:20:00,64.25,64.51,64.24,64.49,8474.0,60.3362,60.5803,60.3268,60.5615,8474.0
2020-05-19 12:25:00,64.47,64.49,64.22,64.33,14543.0,60.5428,60.5615,60.308,60.4113,14543.0
2020-05-19 12:30:00,64.35,64.42,64.31,64.36,6110.0,60.4301,60.4958,60.3925,60.4395,6110.0
2020-05-19 12:35:00,64.36,64.42,64.33,64.35,4010.0,60.4395,60.4958,60.4113,60.4301,4010.0
2020-05-19 12:40:00,64.34,64.48,64.34,64.48,4197.0,60.4207,60.5522,60.4207,60.5522,4197.0
2020-05-19 12:45:00,64.49,64.6,64.49,64.56,5375.0,60.5615,60.6648,60.5615,60.6273,5375.0
2020-05-19 12:50:00,64.55,64.57,64.4,64.4,5555.0,60.6179,60.6367,60.477,60.477,5555.0
2020-05-19 12:55:00,64.38,64.49,64.38,64.47,3743.0,60.4583,60.5615,60.4583,60.5428,3743.0
2020-05-19 13:00:00,64.48,64.53,64.4,64.4,4200.0,60.5522,60.5991,60.477,60.477,4200.0
2020-05-19 13:05:00,64.42,64.54,64.42,64.54,3671.0,60.4958,60.6085,60.4958,60.6085,3671.0
2020-05-19 13:10:00,64.52,64.65,64.49,64.6,3950.0,60.5897,60.7118,60.5615,60.6648,3950.0
2020-05-19 13:15:00,64.57,64.7,64.56,64.7,4960.0,60.6367,60.7588,60.6273,60.7588,4960.0
2020-05-19 13:20:00,64.68,64.74,64.55,64.56,7333.0,60.74,60.7963,60.6179,60.6273,7333.0
2020-05-19 13:25:00,64.58,64.61,64.56,64.56,3200.0,60.6461,60.6742,60.6273,60.6273,3200.0
2020-05-19 13:30:00,64.58,64.63,64.45,64.56,13519.0,60.6461,60.693,60.524,60.6273,13519.0
2020-05-19 13:35:00,64.57,64.63,64.55,64.59,3159.0,60.6367,60.693,60.6179,60.6555,3159.0
2020-05-19 13:40:00,64.61,64.72,64.61,64.64,6520.0,60.6742,60.7775,60.6742,60.7024,6520.0
2020-05-19 13:45:00,64.63,64.73,64.63,64.69,3066.0,60.693,60.7869,60.693,60.7494,3066.0
2020-05-19 13:50:00,64.67,64.67,64.5,64.6,7134.0,60.7306,60.7306,60.5709,60.6648,7134.0
2020-05-19 13:55:00,64.6,64.65,64.6,64.63,3491.0,60.6648,60.7118,60.6648,60.693,3491.0
2020-05-19 14:00:00,64.64,64.7,64.48,64.6,13450.0,60.7024,60.7588,60.5522,60.6648,13450.0
2020-05-19 14:05:00,64.59,64.76,64.58,64.75,3974.0,60.6555,60.8151,60.6461,60.8057,3974.0
2020-05-19 14:10:00,64.73,64.77,64.69,64.77,4514.0,60.7869,60.8245,60.7494,60.8245,4514.0
2020-05-19 14:15:00,64.77,64.91,64.76,64.81,9566.0,60.8245,60.956,60.8151,60.8621,9566.0
2020-05-19 14:20:00,64.81,64.93,64.81,64.9,4731.0,60.8621,60.9747,60.8621,60.9466,4731.0
2020-05-19 14:25:00,64.9,64.9,64.82,64.84,8203.0,60.9466,60.9466,60.8714,60.8902,8203.0
2020-05-19 14:30:00,64.83,64.83,64.67,64.69,5392.0,60.8808,60.8808,60.7306,60.7494,5392.0
2020-05-19 14:35:00,64.72,64.88,64.72,64.84,10458.0,60.7775,60.9278,60.7775,60.8902,10458.0
2020-05-19 14:40:00,64.86,64.99,64.85,64.92,7652.0,60.909,61.0311,60.8996,60.9654,7652.0
2020-05-19 14:45:00,64.93,64.96,64.86,64.96,4839.0,60.9747,61.0029,60.909,61.0029,4839.0
2020-05-19 14:50:00,64.95,65.0,64.69,64.69,25211.0,60.9935,61.0405,60.7494,60.7494,25211.0
2020-05-19 14:55:00,64.7,64.78,63.96,64.07,33370.0,60.7588,60.8339,60.0638,60.1671,33370.0
2020-05-19 15:00:00,64.03,64.24,63.97,64.09,8379.0,60.1296,60.3268,60.0732,60.1859,8379.0
2020-05-19 15:05:00,64.13,64.27,64.13,64.27,9013.0,60.2235,60.355,60.2235,60.355,9013.0
2020-05-19 15:10:00,64.26,64.51,64.21,64.36,10023.0,60.3456,60.5803,60.2986,60.4395,10023.0
2020-05-19 15:15:00,64.37,64.48,64.33,64.33,8602.0,60.4489,60.5522,60.4113,60.4113,8602.0
2020-05-19 15:20:00,64.32,64.33,64.16,64.18,12052.0,60.4019,60.4113,60.2517,60.2704,12052.0
2020-05-19 15:25:00,64.2,64.29,64.09,64.25,5786.0,60.2892,60.3737,60.1859,60.3362,5786.0
2020-05-19 15:30:00,64.24,64.27,64.12,64.2,9658.0,60.3268,60.355,60.2141,60.2892,9658.0
2020-05-19 15:35:00,64.21,64.21,63.89,64.02,9160.0,60.2986,60.2986,59.9981,60.1202,9160.0
2020-05-19 15:40:00,63.99,64.09,63.93,63.94,16521.0,60.092,60.1859,60.0357,60.0451,16521.0
2020-05-19 15:45:00,63.91,64.01,63.79,63.81,36542.0,60.0169,60.1108,59.9042,59.923,36542.0
2020-05-19 15:50:00,63.77,63.96,63.67,63.71,93582.0,59.8854,60.0638,59.7915,59.8291,93582.0
2020-05-19 15:55:00,63.71,63.79,63.48,63.51,60988.0,59.8291,59.9042,59.6131,59.6412,60988.0
2020-05-20 09:30:00,65.19,67.06,65.01,66.84,57694.0,61.2189,62.975,61.0499,62.7684,57694.0
2020-05-20 09:35:00,66.87,66.95,66.09,66.14,21936.0,62.7966,62.8717,62.0641,62.111,21936.0
2020-05-20 09:40:00,66.15,66.31,65.97,66.13,10085.0,62.1204,62.2707,61.9514,62.1016,10085.0
2020-05-20 09:45:00,66.13,66.78,66.13,66.61,12258.0,62.1016,62.7121,62.1016,62.5524,12258.0
2020-05-20 09:50:00,66.67,66.98,66.66,66.98,20466.0,62.6088,62.8999,62.5994,62.8999,20466.0
2020-05-20 09:55:00,66.96,67.24,66.8,67.22,31896.0,62.8811,63.144,62.7308,63.1252,31896.0
2020-05-20 10:00:00,67.2,67.41,66.89,67.33,32172.0,63.1065,63.3037,62.8154,63.2285,32172.0
2020-05-20 10:05:00,67.33,67.58,67.33,67.37,13830.0,63.2285,63.4633,63.2285,63.2661,13830.0
2020-05-20 10:10:00,67.4,67.83,67.4,67.8,13729.0,63.2943,63.6981,63.2943,63.6699,13729.0
2020-05-20 10:15:00,67.8,68.04,67.76,68.04,34483.0,63.6699,63.8953,63.6324,63.8953,34483.0
2020-05-20 10:20:00,68.05,68.42,68.04,68.35,59537.0,63.9047,64.2522,63.8953,64.1864,59537.0
2020-05-20 10:25:00,68.34,68.35,67.9,68.17,66598.0,64.177,64.1864,63.7638,64.0174,66598.0
2020-05-20 10:30:00,68.19,68.22,67.99,68.0,40777.0,64.0362,64.0643,63.8483,63.8577,40777.0
2020-05-20 10:35:00,68.02,68.02,67.79,67.96,25965.0,63.8765,63.8765,63.6605,63.8202,25965.0
2020-05-20 10:40:00,67.96,68.01,67.88,67.95,23376.0,63.8202,63.8671,63.745,63.8108,23376.0
2020-05-20 10:45:00,67.96,68.11,67.87,67.9,16787.0,63.8202,63.961,63.7357,63.7638,16787.0
2020-05-20 10:50:00,67.89,67.95,67.79,67.92,14589.0,63.7544,63.8108,63.6605,63.7826,14589.0
2020-05-20 10:55:00,67.95,68.03,67.84,67.98,14941.0,63.8108,63.8859,63.7075,63.839,14941.0
2020-05-20 11:00:00,67.95,68.03,67.78,67.8,17144.0,63.8108,63.8859,63.6511,63.6699,17144.0
2020-05-20 11:05:00,67.85,68.01,67.81,67.96,10657.0,63.7169,63.8671,63.6793,63.8202,10657.0
2020-05-20 11:10:00,68.0,68.1,67.98,68.08,15709.0,63.8577,63.9516,63.839,63.9329,15709.0
2020-05-20 11:15:00,68.06,68.41,68.05,68.4,8243.0,63.9141,64.2428,63.9047,64.2334,8243.0
2020-05-20 11:20:00,68.41,68.5,68.33,68.36,8096.0,64.2428,64.3273,64.1676,64.1958,8096.0
2020-05-20 11:25:00,68.36,68.58,68.36,68.55,10787.0,64.1958,64.4024,64.1958,64.3742,10787.0
2020-05-20 11:30:00,68.57,68.61,68.39,68.45,15223.0,64.393,64.4306,64.224,64.2803,15223.0
2020-05-20 11:35:00,68.44,68.51,68.08,68.21,27009.0,64.2709,64.3367,63.9329,64.0549,27009.0
2020-05-20 11:40:00,68.33,68.35,68.21,68.26,16751.0,64.1676,64.1864,64.0549,64.1019,16751.0
2020-05-20 11:45:00,68.25,68.5,68.23,68.5,23206.0,64.0925,64.3273,64.0737,64.3273,23206.0
2020-05-20 11:50:00,68.5,68.53,68.23,68.3,24799.0,64.3273,64.3555,64.0737,64.1395,24799.0
2020-05-20 11:55:00,68.31,68.41,68.23,68.36,5759.0,64.1489,64.2428,64.0737,64.1958,5759.0
2020-05-20 12:00:00,68.37,68.42,68.23,68.4,9211.0,64.2052,64.2522,64.0737,64.2334,9211.0
2020-05-20 12:05:00,68.42,68.48,68.25,68.28,8191.0,64.2522,64.3085,64.0925,64.1207,8191.0
2020-05-20 12:10:00,68.28,68.38,68.24,68.38,5507.0,64.1207,64.2146,64.0831,64.2146,5507.0
2020-05-20 12:15:00,68.38,68.4,68.24,68.31,11841.0,64.2146,64.2334,64.0831,64.1489,11841.0
2020-05-20 12:20:00,68.41,68.41,68.1,68.1,11161.0,64.2428,64.2428,63.9516,63.9516,11161.0
2020-05-20 12:25:00,68.03,68.2,68.01,68.16,14488.0,63.8859,64.0456,63.8671,64.008,14488.0
2020-05-20 12:30:00,68.2,68.27,68.09,68.25,10809.0,64.0456,64.1113,63.9423,64.0925,10809.0
2020-05-20 12:35:00,68.27,68.31,68.15,68.16,9823.0,64.1113,64.1489,63.9986,64.008,9823.0
2020-05-20 12:40:00,68.15,68.19,67.65,67.72,35946.0,63.9986,64.0362,63.5291,63.5948,35946.0
2020-05-20 12:45:00,67.72,67.99,67.66,67.97,10469.0,63.5948,63.8483,63.5384,63.8296,10469.0
2020-05-20 12:50:00,67.97,68.07,67.96,68.02,5493.0,63.8296,63.9235,63.8202,63.8765,5493.0
2020-05-20 12:55:00,68.03,68.07,67.91,68.07,3972.0,63.8859,63.9235,63.7732,63.9235,3972.0
2020-05-20 13:00:00,68.08,68.1,67.89,67.9,4500.0,63.9329,63.9516,63.7544,63.7638,4500.0
2020-05-20 13:05:00,67.93,68.0,67.89,67.9,9987.0,63.792,63.8577,63.7544,63.7638,9987.0
2020-05-20 13:10:00,67.9,68.05,67.89,68.0,4686.0,63.7638,63.9047,63.7544,63.8577,4686.0
2020-05-20 13:15:00,68.01,68.01,67.89,67.96,9258.0,63.8671,63.8671,63.7544,63.8202,9258.0
2020-05-20 13:20:00,67.94,67.94,67.72,67.76,17167.0,63.8014,63.8014,63.5948,63.6324,17167.0
2020-05-20 13:25:00,67.77,67.8,67.48,67.56,15694.0,63.6417,63.6699,63.3694,63.4445,15694.0
2020-05-20 13:30:00,67.59,67.61,67.49,67.55,4371.0,63.4727,63.4915,63.3788,63.4351,4371.0
2020-05-20 13:35:00,67.54,67.62,67.49,67.61,3452.0,63.4258,63.5009,63.3788,63.4915,3452.0
2020-05-20 13:40:00,67.63,67.67,67.54,67.64,5311.0,63.5103,63.5478,63.4258,63.5197,5311.0
2020-05-20 13:45:00,67.67,67.82,67.63,67.78,9614.0,63.5478,63.6887,63.5103,63.6511,9614.0
2020-05-20 13:50:00,67.78,67.78,67.61,67.71,6675.0,63.6511,63.6511,63.4915,63.5854,6675.0
2020-05-20 13:55:00,67.71,67.73,67.63,67.72,10787.0,63.5854,63.6042,63.5103,63.5948,10787.0
2020-05-20 14:00:00,67.72,67.82,67.63,67.79,8844.0,63.5948,63.6887,63.5103,63.6605,8844.0
2020-05-20 14:05:00,67.81,67.84,67.63,67.75,20146.0,63.6793,63.7075,63.5103,63.623,20146.0
2020-05-20 14:10:00,67.75,67.82,67.68,67.69,8319.0,63.623,63.6887,63.5572,63.5666,8319.0
2020-05-20 14:15:00,67.67,67.68,67.55,67.6,5314.0,63.5478,63.5572,63.4351,63.4821,5314.0
2020-05-20 14:20:00,67.67,67.75,67.63,67.73,4004.0,63.5478,63.623,63.5103,63.6042,4004.0
2020-05-20 14:25:00,67.66,67.66,67.59,67.63,3226.0,63.5384,63.5384,63.4727,63.5103,3226.0
2020-05-20 14:30:00,67.62,67.88,67.58,67.82,6779.0,63.5009,63.745,63.4633,63.6887,6779.0
2020-05-20 14:35:00,67.83,67.91,67.8,67.86,9412.0,63.6981,63.7732,63.6699,63.7263,9412.0
2020-05-20 14:40:00,67.85,67.88,67.75,67.85,11462.0,63.7169,63.745,63.623,63.7169,11462.0
2020-05-20 14:45:00,67.87,68.1,67.83,68.1,9816.0,63.7357,63.9516,63.6981,63.9516,9816.0
2020-05-20 14:50:00,68.07,68.27,68.04,68.25,10656.0,63.9235,64.1113,63.8953,64.0925,10656.0
2020-05-20 14:55:00,68.25,68.3,68.16,68.16,7175.0,64.0925,64.1395,64.008,64.008,7175.0
2020-05-20 15:00:00,68.17,68.2,68.11,68.18,7896.0,64.0174,64.0456,63.961,64.0268,7896.0
2020-05-20 15:05:00,68.15,68.18,68.09,68.1,9273.0,63.9986,64.0268,63.9423,63.9516,9273.0
2020-05-20 15:10:00,68.11,68.14,67.88,67.99,15284.0,63.961,63.9892,63.745,63.8483,15284.0
2020-05-20 15:15:00,68.01,68.01,67.9,67.94,8123.0,63.8671,63.8671,63.7638,63.8014,8123.0
2020-05-20 15:20:00,67.94,68.08,67.94,68.04,11482.0,63.8014,63.9329,63.8014,63.8953,11482.0
2020-05-20 15:25:00,68.05,68.09,67.98,68.08,8770.0,63.9047,63.9423,63.839,63.9329,8770.0
2020-05-20 15:30:00,68.11,68.2,68.02,68.13,12586.0,63.961,64.0456,63.8765,63.9798,12586.0
2020-05-20 15:35:00,68.13,68.22,68.13,68.17,16496.0,63.9798,64.0643,63.9798,64.0174,16496.0
2020-05-20 15:40:00,68.15,68.31,68.09,68.22,32253.0,63.9986,64.1489,63.9423,64.0643,32253.0
2020-05-20 15:45:00,68.21,68.23,68.0,68.06,19239.0,64.0549,64.0737,63.8577,63.9141,19239.0
2020-05-20 15:50:00,68.03,68.14,67.94,68.1,26550.0,63.8859,63.9892,63.8014,63.9516,26550.0
2020-05-20 15:55:00,68.09,68.24,67.97,68.14,55793.0,63.9423,64.0831,63.8296,63.9892,55793.0
2020-05-21 09:30:00,67.82,68.2,67.52,68.19,25298.0,63.6887,64.0456,63.407,64.0362,25298.0
2020-05-21 09:35:00,68.02,68.71,68.02,68.56,24065.0,63.8765,64.5245,63.8765,64.3836,24065.0
2020-05-21 09:40:00,68.65,69.42,68.64,69.15,25887.0,64.4681,65.1912,64.4587,64.9377,25887.0
2020-05-21 09:45:00,69.05,69.24,68.88,69.07,11248.0,64.8438,65.0222,64.6841,64.8626,11248.0
2020-05-21 09:50:00,69.05,69.33,68.73,69.33,28467.0,64.8438,65.1067,64.5433,65.1067,28467.0
2020-05-21 09:55:00,69.33,69.78,69.1,69.61,24850.0,65.1067,65.5293,64.8907,65.3697,24850.0
2020-05-21 10:00:00,69.56,69.79,69.44,69.46,32600.0,65.3227,65.5387,65.21,65.2288,32600.0
2020-05-21 10:05:00,69.44,69.58,69.4,69.42,10205.0,65.21,65.3415,65.1725,65.1912,10205.0
2020-05-21 10:10:00,69.43,69.72,69.38,69.62,14822.0,65.2006,65.473,65.1537,65.3791,14822.0
2020-05-21 10:15:00,69.62,69.66,69.38,69.51,6983.0,65.3791,65.4166,65.1537,65.2758,6983.0
2020-05-21 10:20:00,69.43,69.54,69.28,69.53,7073.0,65.2006,65.3039,65.0598,65.2945,7073.0
2020-05-21 10:25:00,69.51,69.67,69.17,69.25,38587.0,65.2758,65.426,64.9565,65.0316,38587.0
2020-05-21 10:30:00,69.2,69.26,68.82,68.86,49032.0,64.9846,65.041,64.6278,64.6653,49032.0
2020-05-21 10:35:00,68.81,68.92,68.52,68.83,33585.0,64.6184,64.7217,64.3461,64.6372,33585.0
2020-05-21 10:40:00,68.86,68.87,68.74,68.81,4697.0,64.6653,64.6747,64.5527,64.6184,4697.0
2020-05-21 10:45:00,68.81,69.04,68.73,68.9,20441.0,64.6184,64.8344,64.5433,64.7029,20441.0
2020-05-21 10:50:00,68.89,69.03,68.84,69.01,10927.0,64.6935,64.825,64.6466,64.8062,10927.0
2020-05-21 10:55:00,68.96,69.06,68.85,68.85,5702.0,64.7593,64.8532,64.656,64.656,5702.0
2020-05-21 11:00:00,68.83,68.94,68.62,68.62,15880.0,64.6372,64.7405,64.44,64.44,15880.0
2020-05-21 11:05:00,68.68,68.74,68.59,68.68,13246.0,64.4963,64.5527,64.4118,64.4963,13246.0
2020-05-21 11:10:00,68.64,68.7,68.36,68.43,10468.0,64.4587,64.5151,64.1958,64.2615,10468.0
2020-05-21 11:15:00,68.41,68.41,67.7,67.7,17136.0,64.2428,64.2428,63.576,63.576,17136.0
2020-05-21 11:20:00,67.78,68.19,67.73,67.97,23508.0,63.6511,64.0362,63.6042,63.8296,23508.0
2020-05-21 11:25:00,67.95,67.95,67.67,67.7,14172.0,63.8108,63.8108,63.5478,63.576,14172.0
2020-05-21 11:30:00,67.69,67.94,67.69,67.84,16671.0,63.5666,63.8014,63.5666,63.7075,16671.0
2020-05-21 11:35:00,67.84,68.4,67.84,68.4,5947.0,63.7075,64.2334,63.7075,64.2334,5947.0
2020-05-21 11:40:00,68.45,68.57,68.37,68.4,16239.0,64.2803,64.393,64.2052,64.2334,16239.0
2020-05-21 11:45:00,68.43,68.46,68.33,68.37,12499.0,64.2615,64.2897,64.1676,64.2052,12499.0
2020-05-21 11:50:00,68.36,68.36,68.12,68.13,11091.0,64.1958,64.1958,63.9704,63.9798,11091.0
2020-05-21 11:55:00,68.11,68.18,68.01,68.08,3013.0,63.961,64.0268,63.8671,63.9329,3013.0
2020-05-21 12:00:00,68.08,68.23,67.99,68.1,30477.0,63.9329,64.0737,63.8483,63.9516,30477.0
2020-05-21 12:05:00,68.09,68.24,68.04,68.11,19192.0,63.9423,64.0831,63.8953,63.961,19192.0
2020-05-21 12:10:00,68.1,68.29,68.07,68.28,8860.0,63.9516,64.1301,63.9235,64.1207,8860.0
2020-05-21 12:15:00,68.31,68.31,68.16,68.17,17455.0,64.1489,64.1489,64.008,64.0174,17455.0
2020-05-21 12:20:00,68.17,68.27,68.16,68.21,8392.0,64.0174,64.1113,64.008,64.0549,8392.0
2020-05-21 12:25:00,68.22,68.39,68.18,68.22,12482.0,64.0643,64.224,64.0268,64.0643,12482.0
2020-05-21 12:30:00,68.17,68.25,68.09,68.23,16710.0,64.0174,64.0925,63.9423,64.0737,16710.0
2020-05-21 12:35:00,68.24,68.28,68.03,68.05,22435.0,64.0831,64.1207,63.8859,63.9047,22435.0
2020-05-21 12:40:00,68.05,68.31,68.04,68.25,14955.0,63.9047,64.1489,63.8953,64.0925,14955.0
2020-05-21 12:45:00,68.23,68.4,68.23,68.36,13076.0,64.0737,64.2334,64.0737,64.1958,13076.0
2020-05-21 12:50:00,68.36,68.4,68.08,68.08,6372.0,64.1958,64.2334,63.9329,63.9329,6372.0
2020-05-21 12:55:00,68.13,68.13,67.83,67.83,6175.0,63.9798,63.9798,63.6981,63.6981,6175.0
2020-05-21 13:00:00,67.85,68.09,67.76,67.96,13430.0,63.7169,63.9423,63.6324,63.8202,13430.0
2020-05-21 13:05:00,67.97,67.97,67.81,67.81,2000.0,63.8296,63.8296,63.6793,63.6793,2000.0
2020-05-21 13:10:00,67.87,67.93,67.8,67.84,1560.0,63.7357,63.792,63.6699,63.7075,1560.0
2020-05-21 13:15:00,67.8,67.96,67.77,67.94,6588.0,63.6699,63.8202,63.6417,63.8014,6588.0
2020-05-21 13:20:00,67.89,67.97,67.84,67.92,6131.0,63.7544,63.8296,63.7075,63.7826,6131.0
2020-05-21 13:25:00,67.91,68.04,67.89,67.99,7342.0,63.7732,63.8953,63.7544,63.8483,7342.0
2020-05-21 13:30:00,68.02,68.08,67.94,68.08,7219.0,63.8765,63.9329,63.8014,63.9329,7219.0
2020-05-21 13:35:00,68.07,68.16,68.05,68.07,4900.0,63.9235,64.008,63.9047,63.9235,4900.0
2020-05-21 13:40:00,68.08,68.2,68.0,68.17,11537.0,63.9329,64.0456,63.8577,64.0174,11537.0
2020-05-21 13:45:00,68.15,68.23,68.13,68.18,4725.0,63.9986,64.0737,63.9798,64.0268,4725.0
2020-05-21 13:50:00,68.13,68.19,68.02,68.02,5197.0,63.9798,64.0362,63.8765,63.8765,5197.0
2020-05-21 13:55:00,68.03,68.11,68.0,68.04,4252.0,63.8859,63.961,63.8577,63.8953,4252.0
2020-05-21 14:00:00,68.01,68.16,68.01,68.14,7284.0,63.8671,64.008,63.8671,63.9892,7284.0
2020-05-21 14:05:00,68.14,68.14,67.99,68.03,1700.0,63.9892,63.9892,63.8483,63.8859,1700.0
2020-05-21 14:10:00,68.04,68.07,67.99,68.0,2539.0,63.8953,63.9235,63.8483,63.8577,2539.0
2020-05-21 14:15:00,68.03,68.1,68.0,68.08,3211.0,63.8859,63.9516,63.8577,63.9329,3211.0
2020-05-21 14:20:00,68.12,68.2,68.08,68.15,2300.0,63.9704,64.0456,63.9329,63.9986,2300.0
2020-05-21 14:25:00,68.12,68.12,68.03,68.07,2100.0,63.9704,63.9704,63.8859,63.9235,2100.0
2020-05-21 14:30:00,68.09,68.09,67.91,67.92,3494.0,63.9423,63.9423,63.7732,63.7826,3494.0
2020-05-21 14:35:00,67.93,67.95,67.69,67.82,16236.0,63.792,63.8108,63.5666,63.6887,16236.0
2020-05-21 14:40:00,67.83,67.86,67.74,67.75,6701.0,63.6981,63.7263,63.6136,63.623,6701.0
2020-05-21 14:45:00,67.7,67.7,67.41,67.55,9588.0,63.576,63.576,63.3037,63.4351,9588.0
2020-05-21 14:50:00,67.53,67.6,67.47,67.54,10408.0,63.4164,63.4821,63.36,63.4258,10408.0
2020-05-21 14:55:00,67.55,67.71,67.55,67.55,11127.0,63.4351,63.5854,63.4351,63.4351,11127.0
2020-05-21 15:00:00,67.58,67.76,67.58,67.68,9890.0,63.4633,63.6324,63.4633,63.5572,9890.0
2020-05-21 15:05:00,67.65,67.74,67.56,67.7,7889.0,63.5291,63.6136,63.4445,63.576,7889.0
2020-05-21 15:10:00,67.7,67.79,67.64,67.79,4700.0,63.576,63.6605,63.5197,63.6605,4700.0
2020-05-21 15:15:00,67.82,68.01,67.78,68.0,18165.0,63.6887,63.8671,63.6511,63.8577,18165.0
2020-05-21 15:20:00,68.0,68.05,67.96,68.02,9115.0,63.8577,63.9047,63.8202,63.8765,9115.0
2020-05-21 15:25:00,68.02,68.05,67.91,68.02,16693.0,63.8765,63.9047,63.7732,63.8765,16693.0
2020-05-21 15:30:00,68.03,68.1,67.91,68.01,12351.0,63.8859,63.9516,63.7732,63.8671,12351.0
2020-05-21 15:35:00,68.02,68.1,67.95,68.06,14631.0,63.8765,63.9516,63.8108,63.9141,14631.0
2020-05-21 15:40:00,68.05,68.21,68.0,68.19,23434.0,63.9047,64.0549,63.8577,64.0362,23434.0
2020-05-21 15:45:00,68.19,68.22,68.06,68.19,15295.0,64.0362,64.0643,63.9141,64.0362,15295.0
2020-05-21 15:50:00,68.15,68.15,67.92,67.95,30520.0,63.9986,63.9986,63.7826,63.8108,30520.0
2020-05-21 15:55:00,67.94,68.08,67.91,67.97,48825.0,63.8014,63.9329,63.7732,63.8296,48825.0
2020-05-22 09:30:00,67.8,68.23,67.8,68.23,38074.0,63.6699,64.0737,63.6699,64.0737,38074.0
2020-05-22 09:35:00,68.33,68.42,67.93,68.09,12490.0,64.1676,64.2522,63.792,63.9423,12490.0
2020-05-22 09:40:00,68.15,68.15,67.88,67.93,16400.0,63.9986,63.9986,63.745,63.792,16400.0
2020-05-22 09:45:00,68.05,68.06,67.88,68.04,9100.0,63.9047,63.9141,63.745,63.8953,9100.0
2020-05-22 09:50:00,68.0,68.22,67.82,68.22,11827.0,63.8577,64.0643,63.6887,64.0643,11827.0
2020-05-22 09:55:00,68.33,68.4,68.23,68.36,6030.0,64.1676,64.2334,64.0737,64.1958,6030.0
2020-05-22 10:00:00,68.32,68.32,67.93,67.95,6594.0,64.1582,64.1582,63.792,63.8108,6594.0
2020-05-22 10:05:00,67.93,67.94,67.61,67.65,6993.0,63.792,63.8014,63.4915,63.5291,6993.0
2020-05-22 10:10:00,67.69,67.69,67.38,67.42,5137.0,63.5666,63.5666,63.2755,63.3131,5137.0
2020-05-22 10:15:00,67.39,67.67,67.37,67.62,7434.0,63.2849,63.5478,63.2661,63.5009,7434.0
2020-05-22 10:20:00,67.66,67.77,67.51,67.51,7231.0,63.5384,63.6417,63.3976,63.3976,7231.0
2020-05-22 10:25:00,67.46,67.54,67.41,67.51,10757.0,63.3506,63.4258,63.3037,63.3976,10757.0
2020-05-22 10:30:00,67.51,67.51,67.22,67.37,22125.0,63.3976,63.3976,63.1252,63.2661,22125.0
2020-05-22 10:35:00,67.29,67.36,67.15,67.35,18499.0,63.191,63.2567,63.0595,63.2473,18499.0
2020-05-22 10:40:00,67.37,67.43,67.14,67.19,3827.0,63.2661,63.3225,63.0501,63.0971,3827.0
2020-05-22 10:45:00,67.15,67.32,67.1,67.12,11153.0,63.0595,63.2192,63.0126,63.0313,11153.0
2020-05-22 10:50:00,67.11,67.27,67.08,67.14,3716.0,63.022,63.1722,62.9938,63.0501,3716.0
2020-05-22 10:55:00,67.15,67.21,67.15,67.19,3471.0,63.0595,63.1159,63.0595,63.0971,3471.0
2020-05-22 11:00:00,67.15,67.5,67.15,67.5,8300.0,63.0595,63.3882,63.0595,63.3882,8300.0
2020-05-22 11:05:00,67.51,67.56,67.45,67.45,7265.0,63.3976,63.4445,63.3412,63.3412,7265.0
2020-05-22 11:10:00,67.45,67.45,67.26,67.34,1898.0,63.3412,63.3412,63.1628,63.2379,1898.0
2020-05-22 11:15:00,67.4,67.42,67.27,67.37,5500.0,63.2943,63.3131,63.1722,63.2661,5500.0
2020-05-22 11:20:00,67.36,67.36,67.0,67.0,6375.0,63.2567,63.2567,62.9187,62.9187,6375.0
2020-05-22 11:25:00,66.95,67.11,66.93,67.01,7087.0,62.8717,63.022,62.8529,62.928,7087.0
2020-05-22 11:30:00,67.03,67.04,66.89,66.98,3100.0,62.9468,62.9562,62.8154,62.8999,3100.0
2020-05-22 11:35:00,66.99,67.18,66.99,67.04,8704.0,62.9093,63.0877,62.9093,62.9562,8704.0
2020-05-22 11:40:00,67.04,67.14,66.87,67.1,9913.0,62.9562,63.0501,62.7966,63.0126,9913.0
2020-05-22 11:45:00,67.11,67.35,67.06,67.35,5686.0,63.022,63.2473,62.975,63.2473,5686.0
2020-05-22 11:50:00,67.36,67.36,67.18,67.25,3162.0,63.2567,63.2567,63.0877,63.1534,3162.0
2020-05-22 11:55:00,67.21,67.24,67.09,67.16,4295.0,63.1159,63.144,63.0032,63.0689,4295.0
2020-05-22 12:00:00,67.11,67.3,67.09,67.2,6162.0,63.022,63.2004,63.0032,63.1065,6162.0
2020-05-22 12:05:00,67.29,67.29,67.14,67.2,2600.0,63.191,63.191,63.0501,63.1065,2600.0
2020-05-22 12:10:00,67.17,67.21,67.14,67.17,3412.0,63.0783,63.1159,63.0501,63.0783,3412.0
2020-05-22 12:15:00,67.17,67.2,67.12,67.12,1235.0,63.0783,63.1065,63.0313,63.0313,1235.0
2020-05-22 12:20:00,67.19,67.19,67.12,67.17,3038.0,63.0971,63.0971,63.0313,63.0783,3038.0
2020-05-22 12:25:00,67.17,67.26,67.11,67.26,2431.0,63.0783,63.1628,63.022,63.1628,2431.0
2020-05-22 12:30:00,67.25,67.35,67.24,67.3,3100.0,63.1534,63.2473,63.144,63.2004,3100.0
2020-05-22 12:35:00,67.29,67.36,67.22,67.28,5281.0,63.191,63.2567,63.1252,63.1816,5281.0
2020-05-22 12:40:00,67.26,67.32,67.24,67.31,2924.0,63.1628,63.2192,63.144,63.2098,2924.0
2020-05-22 12:45:00,67.34,67.37,67.23,67.23,15995.0,63.2379,63.2661,63.1346,63.1346,15995.0
2020-05-22 12:50:00,67.27,67.4,67.27,67.4,2258.0,63.1722,63.2943,63.1722,63.2943,2258.0
2020-05-22 12:55:00,67.44,67.55,67.38,67.38,2787.0,63.3318,63.4351,63.2755,63.2755,2787.0
2020-05-22 13:00:00,67.38,67.49,67.33,67.44,2501.0,63.2755,63.3788,63.2285,63.3318,2501.0
2020-05-22 13:05:00,67.45,67.46,67.4,67.45,1600.0,63.3412,63.3506,63.2943,63.3412,1600.0
2020-05-22 13:10:00,67.47,67.47,67.31,67.35,4698.0,63.36,63.36,63.2098,63.2473,4698.0
2020-05-22 13:15:00,67.4,67.46,67.35,67.44,2863.0,63.2943,63.3506,63.2473,63.3318,2863.0
2020-05-22 13:20:00,67.45,67.66,67.45,67.65,8200.0,63.3412,63.5384,63.3412,63.5291,8200.0
2020-05-22 13:25:00,67.67,67.71,67.6,67.61,4487.0,63.5478,63.5854,63.4821,63.4915,4487.0
2020-05-22 13:30:00,67.62,67.66,67.58,67.64,1700.0,63.5009,63.5384,63.4633,63.5197,1700.0
2020-05-22 13:35:00,67.63,67.67,67.59,67.64,3394.0,63.5103,63.5478,63.4727,63.5197,3394.0
2020-05-22 13:40:00,67.64,67.75,67.61,67.74,1600.0,63.5197,63.623,63.4915,63.6136,1600.0
2020-05-22 13:45:00,67.76,67.77,67.6,67.6,13048.0,63.6324,63.6417,63.4821,63.4821,13048.0
2020-05-22 13:50:00,67.59,67.62,67.5,67.54,1373.0,63.4727,63.5009,63.3882,63.4258,1373.0
2020-05-22 13:55:00,67.56,67.7,67.56,67.69,3103.0,63.4445,63.576,63.4445,63.5666,3103.0
2020-05-22 14:00:00,67.72,67.97,67.72,67.97,6237.0,63.5948,63.8296,63.5948,63.8296,6237.0
2020-05-22 14:05:00,67.94,67.99,67.89,67.94,7628.0,63.8014,63.8483,63.7544,63.8014,7628.0
2020-05-22 14:10:00,67.96,68.03,67.95,68.0,5943.0,63.8202,63.8859,63.8108,63.8577,5943.0
2020-05-22 14:15:00,67.98,68.1,67.97,68.08,6105.0,63.839,63.9516,63.8296,63.9329,6105.0
2020-05-22 14:20:00,68.1,68.13,67.92,67.92,8853.0,63.9516,63.9798,63.7826,63.7826,8853.0
2020-05-22 14:25:00,67.97,68.0,67.86,67.91,4721.0,63.8296,63.8577,63.7263,63.7732,4721.0
2020-05-22 14:30:00,67.95,67.99,67.8,67.85,8307.0,63.8108,63.8483,63.6699,63.7169,8307.0
2020-05-22 14:35:00,67.84,67.95,67.82,67.88,3288.0,63.7075,63.8108,63.6887,63.745,3288.0
2020-05-22 14:40:00,67.87,67.9,67.69,67.72,5552.0,63.7357,63.7638,63.5666,63.5948,5552.0
2020-05-22 14:45:00,67.78,67.85,67.77,67.85,3444.0,63.6511,63.7169,63.6417,63.7169,3444.0
2020-05-22 14:50:00,67.84,67.86,67.81,67.81,4408.0,63.7075,63.7263,63.6793,63.6793,4408.0
2020-05-22 14:55:00,67.87,67.9,67.78,67.87,6210.0,63.7357,63.7638,63.6511,63.7357,6210.0
2020-05-22 15:00:00,67.87,67.93,67.81,67.92,5252.0,63.7357,63.792,63.6793,63.7826,5252.0
2020-05-22 15:05:00,67.96,68.05,67.89,68.01,5409.0,63.8202,63.9047,63.7544,63.8671,5409.0
2020-05-22 15:10:00,68.02,68.04,67.94,67.98,8300.0,63.8765,63.8953,63.8014,63.839,8300.0
2020-05-22 15:15:00,68.01,68.01,67.78,67.78,7523.0,63.8671,63.8671,63.6511,63.6511,7523.0
2020-05-22 15:20:00,67.77,67.88,67.7,67.87,8905.0,63.6417,63.745,63.576,63.7357,8905.0
2020-05-22 15:25:00,67.87,67.97,67.79,67.95,15116.0,63.7357,63.8296,63.6605,63.8108,15116.0
2020-05-22 15:30:00,67.98,68.11,67.96,68.11,8908.0,63.839,63.961,63.8202,63.961,8908.0
2020-05-22 15:35:00,68.1,68.11,68.01,68.03,7282.0,63.9516,63.961,63.8671,63.8859,7282.0
2020-05-22 15:40:00,68.04,68.11,67.96,68.11,27532.0,63.8953,63.961,63.8202,63.961,27532.0
2020-05-22 15:45:00,68.1,68.25,68.1,68.23,15897.0,63.9516,64.0925,63.9516,64.0737,15897.0
2020-05-22 15:50:00,68.24,68.25,68.03,68.05,25717.0,64.0831,64.0925,63.8859,63.9047,25717.0
2020-05-22 15:55:00,68.04,68.25,67.97,68.13,33710.0,63.8953,64.0925,63.8296,63.9798,33710.0
2020-05-26 09:30:00,70.76,72.14,70.51,71.91,74484.0,66.4496,67.7455,66.2148,67.5296,74484.0
2020-05-26 09:35:00,72.08,72.49,71.71,71.72,21556.0,67.6892,68.0742,67.3417,67.3511,21556.0
2020-05-26 09:40:00,71.74,72.7,71.73,72.49,31003.0,67.3699,68.2714,67.3605,68.0742,31003.0
2020-05-26 09:45:00,72.51,73.22,72.5,72.91,57922.0,68.093,68.7598,68.0836,68.4686,57922.0
2020-05-26 09:50:00,72.88,72.92,72.45,72.59,27814.0,68.4405,68.478,68.0367,68.1681,27814.0
2020-05-26 09:55:00,72.62,72.93,72.6,72.62,27195.0,68.1963,68.4874,68.1775,68.1963,27195.0
2020-05-26 10:00:00,72.67,72.67,72.27,72.32,33674.0,68.2433,68.2433,67.8676,67.9146,33674.0
2020-05-26 10:05:00,72.33,72.34,71.83,72.17,16018.0,67.924,67.9334,67.4544,67.7737,16018.0
2020-05-26 10:10:00,72.16,72.47,72.07,72.38,14096.0,67.7643,68.0554,67.6798,67.9709,14096.0
2020-05-26 10:15:00,72.34,72.77,72.32,72.7,6702.0,67.9334,68.3372,67.9146,68.2714,6702.0
2020-05-26 10:20:00,72.73,72.73,72.26,72.33,15119.0,68.2996,68.2996,67.8582,67.924,15119.0
2020-05-26 10:25:00,72.45,73.19,72.37,73.12,51731.0,68.0367,68.7316,67.9615,68.6658,51731.0
2020-05-26 10:30:00,73.12,73.25,73.0,73.2,12588.0,68.6658,68.7879,68.5532,68.741,12588.0
2020-05-26 10:35:00,73.28,73.33,73.11,73.32,14163.0,68.8161,68.8631,68.6565,68.8537,14163.0
2020-05-26 10:40:00,73.26,73.36,73.2,73.23,23190.0,68.7973,68.8912,68.741,68.7691,23190.0
2020-05-26 10:45:00,73.23,73.38,73.17,73.35,13913.0,68.7691,68.91,68.7128,68.8818,13913.0
2020-05-26 10:50:00,73.42,73.5,73.19,73.21,25624.0,68.9476,69.0227,68.7316,68.7504,25624.0
2020-05-26 10:55:00,73.19,73.22,72.98,72.98,12535.0,68.7316,68.7598,68.5344,68.5344,12535.0
2020-05-26 11:00:00,73.0,73.39,73.0,73.38,13511.0,68.5532,68.9194,68.5532,68.91,13511.0
2020-05-26 11:05:00,73.37,73.87,73.32,73.71,22200.0,68.9006,69.3702,68.8537,69.2199,22200.0
2020-05-26 11:10:00,73.71,73.88,73.58,73.74,21581.0,69.2199,69.3796,69.0978,69.2481,21581.0
2020-05-26 11:15:00,73.79,74.03,73.75,73.94,28196.0,69.295,69.5204,69.2575,69.4359,28196.0
2020-05-26 11:20:00,73.97,74.06,73.82,73.82,19121.0,69.4641,69.5486,69.3232,69.3232,19121.0
2020-05-26 11:25:00,73.82,73.82,73.49,73.67,23654.0,69.3232,69.3232,69.0133,69.1823,23654.0
2020-05-26 11:30:00,73.73,74.0,73.71,73.96,33532.0,69.2387,69.4922,69.2199,69.4547,33532.0
2020-05-26 11:35:00,73.97,74.24,73.95,74.14,38125.0,69.4641,69.7176,69.4453,69.6237,38125.0
2020-05-26 11:40:00,74.15,74.17,73.99,74.11,19086.0,69.6331,69.6519,69.4829,69.5955,19086.0
2020-05-26 11:45:00,74.12,74.18,73.81,73.91,35468.0,69.6049,69.6613,69.3138,69.4077,35468.0
2020-05-26 11:50:00,73.91,74.02,73.59,73.62,13921.0,69.4077,69.511,69.1072,69.1354,13921.0
2020-05-26 11:55:00,73.6,73.77,73.5,73.76,20551.0,69.1166,69.2763,69.0227,69.2669,20551.0
2020-05-26 12:00:00,73.77,73.87,73.69,73.81,24409.0,69.2763,69.3702,69.2011,69.3138,24409.0
2020-05-26 12:05:00,73.78,74.0,73.78,73.95,26323.0,69.2856,69.4922,69.2856,69.4453,26323.0
2020-05-26 12:10:00,73.97,74.14,73.91,74.02,25253.0,69.4641,69.6237,69.4077,69.511,25253.0
2020-05-26 12:15:00,74.02,74.13,73.92,74.04,17625.0,69.511,69.6143,69.4171,69.5298,17625.0
2020-05-26 12:20:00,74.0,74.05,73.89,73.94,11033.0,69.4922,69.5392,69.3889,69.4359,11033.0
2020-05-26 12:25:00,73.96,74.18,73.94,74.11,7643.0,69.4547,69.6613,69.4359,69.5955,7643.0
2020-05-26 12:30:00,74.12,74.22,73.97,74.17,13029.0,69.6049,69.6988,69.4641,69.6519,13029.0
2020-05-26 12:35:00,74.13,74.35,74.08,74.35,13764.0,69.6143,69.8209,69.5674,69.8209,13764.0
2020-05-26 12:40:00,74.37,74.49,74.34,74.4,9668.0,69.8397,69.9524,69.8115,69.8679,9668.0
2020-05-26 12:45:00,74.4,74.48,74.23,74.44,18884.0,69.8679,69.943,69.7082,69.9054,18884.0
2020-05-26 12:50:00,74.47,74.66,74.45,74.54,20088.0,69.9336,70.112,69.9148,69.9993,20088.0
2020-05-26 12:55:00,74.53,74.63,74.51,74.6,7564.0,69.99,70.0839,69.9712,70.0557,7564.0
2020-05-26 13:00:00,74.61,74.64,74.44,74.46,13708.0,70.0651,70.0933,69.9054,69.9242,13708.0
2020-05-26 13:05:00,74.51,74.69,74.51,74.63,11461.0,69.9712,70.1402,69.9712,70.0839,11461.0
2020-05-26 13:10:00,74.62,74.75,74.59,74.63,16924.0,70.0745,70.1966,70.0463,70.0839,16924.0
2020-05-26 13:15:00,74.65,74.67,74.6,74.64,7773.0,70.1026,70.1214,70.0557,70.0933,7773.0
2020-05-26 13:20:00,74.65,74.74,74.65,74.69,11216.0,70.1026,70.1872,70.1026,70.1402,11216.0
2020-05-26 13:25:00,74.71,74.84,74.7,74.79,8543.0,70.159,70.2811,70.1496,70.2341,8543.0
2020-05-26 13:30:00,74.78,74.81,74.6,74.63,13290.0,70.2247,70.2529,70.0557,70.0839,13290.0
2020-05-26 13:35:00,74.64,74.86,74.63,74.82,6949.0,70.0933,70.2999,70.0839,70.2623,6949.0
2020-05-26 13:40:00,74.81,75.05,74.78,75.05,10926.0,70.2529,70.4783,70.2247,70.4783,10926.0
2020-05-26 13:45:00,75.04,75.07,74.88,74.93,14437.0,70.4689,70.4971,70.3186,70.3656,14437.0
2020-05-26 13:50:00,74.95,75.0,74.88,75.0,8660.0,70.3844,70.4313,70.3186,70.4313,8660.0
2020-05-26 13:55:00,75.01,75.07,74.94,74.99,11070.0,70.4407,70.4971,70.375,70.4219,11070.0
2020-05-26 14:00:00,74.99,75.11,74.96,75.01,14960.0,70.4219,70.5346,70.3938,70.4407,14960.0
2020-05-26 14:05:00,75.02,75.06,74.93,74.93,10390.0,70.4501,70.4877,70.3656,70.3656,10390.0
2020-05-26 14:10:00,74.96,75.0,74.74,74.79,12381.0,70.3938,70.4313,70.1872,70.2341,12381.0
2020-05-26 14:15:00,74.79,74.95,74.77,74.95,11143.0,70.2341,70.3844,70.2153,70.3844,11143.0
2020-05-26 14:20:00,74.96,74.99,74.88,74.95,9157.0,70.3938,70.4219,70.3186,70.3844,9157.0
2020-05-26 14:25:00,74.96,74.98,74.84,74.87,17161.0,70.3938,70.4125,70.2811,70.3092,17161.0
2020-05-26 14:30:00,74.88,75.16,74.87,75.02,24459.0,70.3186,70.5816,70.3092,70.4501,24459.0
2020-05-26 14:35:00,75.0,75.11,74.92,74.94,18713.0,70.4313,70.5346,70.3562,70.375,18713.0
2020-05-26 14:40:00,74.93,74.94,74.73,74.77,20165.0,70.3656,70.375,70.1778,70.2153,20165.0
2020-05-26 14:45:00,74.79,74.82,74.73,74.81,14096.0,70.2341,70.2623,70.1778,70.2529,14096.0
2020-05-26 14:50:00,74.8,74.86,74.6,74.64,15905.0,70.2435,70.2999,70.0557,70.0933,15905.0
2020-05-26 14:55:00,74.67,74.95,74.67,74.88,15874.0,70.1214,70.3844,70.1214,70.3186,15874.0
2020-05-26 15:00:00,74.86,75.03,74.82,75.01,26340.0,70.2999,70.4595,70.2623,70.4407,26340.0
2020-05-26 15:05:00,75.05,75.28,75.04,75.23,20068.0,70.4783,70.6943,70.4689,70.6473,20068.0
2020-05-26 15:10:00,75.23,75.32,75.2,75.31,9836.0,70.6473,70.7318,70.6191,70.7224,9836.0
2020-05-26 15:15:00,75.3,75.34,75.14,75.27,33216.0,70.7131,70.7506,70.5628,70.6849,33216.0
2020-05-26 15:20:00,75.27,75.55,75.15,75.48,37478.0,70.6849,70.9478,70.5722,70.8821,37478.0
2020-05-26 15:25:00,75.48,75.75,75.47,75.67,37643.0,70.8821,71.1356,70.8727,71.0605,37643.0
2020-05-26 15:30:00,75.65,75.71,75.36,75.56,30277.0,71.0417,71.0981,70.7694,70.9572,30277.0
2020-05-26 15:35:00,75.55,75.62,75.3,75.53,38421.0,70.9478,71.0136,70.7131,70.929,38421.0
2020-05-26 15:40:00,75.53,75.54,74.98,75.0,55433.0,70.929,70.9384,70.4125,70.4313,55433.0
2020-05-26 15:45:00,75.0,75.19,74.88,74.98,45327.0,70.4313,70.6098,70.3186,70.4125,45327.0
2020-05-26 15:50:00,74.99,75.2,74.8,74.94,99242.0,70.4219,70.6191,70.2435,70.375,99242.0
2020-05-26 15:55:00,74.95,74.99,74.79,74.97,120814.0,70.3844,70.4219,70.2341,70.4032,120814.0
2020-05-27 09:30:00,76.39,78.2,76.34,77.99,56526.0,71.7367,73.4364,71.6897,73.2392,56526.0
2020-05-27 09:35:00,77.99,79.13,77.91,78.73,56488.0,73.2392,74.3097,73.1641,73.9341,56488.0
2020-05-27 09:40:00,78.57,78.91,78.11,78.89,57246.0,73.7839,74.1031,73.3519,74.0844,57246.0
2020-05-27 09:45:00,78.86,78.98,77.81,78.01,52616.0,74.0562,74.1689,73.0702,73.258,52616.0
2020-05-27 09:50:00,77.94,77.96,77.17,77.49,38035.0,73.1922,73.211,72.4691,72.7696,38035.0
2020-05-27 09:55:00,77.5,77.69,77.14,77.68,34848.0,72.779,72.9575,72.441,72.9481,34848.0
2020-05-27 10:00:00,77.6,77.6,76.55,76.74,30700.0,72.8729,72.8729,71.8869,72.0653,30700.0
2020-05-27 10:05:00,76.76,77.07,76.57,76.72,26895.0,72.0841,72.3752,71.9057,72.0466,26895.0
2020-05-27 10:10:00,76.73,77.21,76.71,77.13,32669.0,72.0559,72.5067,72.0372,72.4316,32669.0
2020-05-27 10:15:00,77.14,77.67,77.14,77.67,23195.0,72.441,72.9387,72.441,72.9387,23195.0
2020-05-27 10:20:00,77.67,77.8,77.53,77.77,14809.0,72.9387,73.0608,72.8072,73.0326,14809.0
2020-05-27 10:25:00,77.77,77.77,77.08,77.11,26718.0,73.0326,73.0326,72.3846,72.4128,26718.0
2020-05-27 10:30:00,77.07,77.18,76.66,76.67,29683.0,72.3752,72.4785,71.9902,71.9996,29683.0
2020-05-27 10:35:00,76.67,76.85,76.57,76.67,22085.0,71.9996,72.1686,71.9057,71.9996,22085.0
2020-05-27 10:40:00,76.64,76.64,76.16,76.16,23341.0,71.9714,71.9714,71.5207,71.5207,23341.0
2020-05-27 10:45:00,76.27,76.28,75.26,75.26,13818.0,71.624,71.6334,70.6755,70.6755,13818.0
2020-05-27 10:50:00,75.16,75.55,75.0,75.35,24859.0,70.5816,70.9478,70.4313,70.76,24859.0
2020-05-27 10:55:00,75.26,75.39,75.0,75.13,37880.0,70.6755,70.7976,70.4313,70.5534,37880.0
2020-05-27 11:00:00,75.14,75.87,75.13,75.65,19529.0,70.5628,71.2483,70.5534,71.0417,19529.0
2020-05-27 11:05:00,75.58,75.76,75.33,75.37,20400.0,70.976,71.145,70.7412,70.7788,20400.0
2020-05-27 11:10:00,75.35,75.35,75.05,75.11,19128.0,70.76,70.76,70.4783,70.5346,19128.0
2020-05-27 11:15:00,75.09,75.25,74.85,75.25,18468.0,70.5158,70.6661,70.2905,70.6661,18468.0
2020-05-27 11:20:00,75.16,75.21,74.86,74.86,8559.0,70.5816,70.6285,70.2999,70.2999,8559.0
2020-05-27 11:25:00,74.86,74.96,74.74,74.91,7724.0,70.2999,70.3938,70.1872,70.3468,7724.0
2020-05-27 11:30:00,74.9,74.95,74.54,74.75,11632.0,70.3374,70.3844,69.9993,70.1966,11632.0
2020-05-27 11:35:00,74.68,74.72,74.06,74.35,13947.0,70.1308,70.1684,69.5486,69.8209,13947.0
2020-05-27 11:40:00,74.28,74.33,74.04,74.1,10714.0,69.7552,69.8021,69.5298,69.5862,10714.0
2020-05-27 11:45:00,74.09,74.46,74.09,74.46,20777.0,69.5768,69.9242,69.5768,69.9242,20777.0
2020-05-27 11:50:00,74.36,74.41,74.23,74.38,16282.0,69.8303,69.8773,69.7082,69.8491,16282.0
2020-05-27 11:55:00,74.4,74.45,74.32,74.35,7315.0,69.8679,69.9148,69.7927,69.8209,7315.0
2020-05-27 12:00:00,74.34,74.62,74.21,74.61,13773.0,69.8115,70.0745,69.6894,70.0651,13773.0
2020-05-27 12:05:00,74.62,74.89,74.6,74.76,15382.0,70.0745,70.328,70.0557,70.2059,15382.0
2020-05-27 12:10:00,74.78,74.81,74.42,74.62,17610.0,70.2247,70.2529,69.8867,70.0745,17610.0
2020-05-27 12:15:00,74.62,74.65,74.33,74.38,5653.0,70.0745,70.1026,69.8021,69.8491,5653.0
2020-05-27 12:20:00,74.39,74.5,74.38,74.45,3497.0,69.8585,69.9618,69.8491,69.9148,3497.0
2020-05-27 12:25:00,74.38,74.58,74.38,74.46,4061.0,69.8491,70.0369,69.8491,69.9242,4061.0
2020-05-27 12:30:00,74.43,74.55,74.2,74.55,10163.0,69.896,70.0087,69.6801,70.0087,10163.0
2020-05-27 12:35:00,74.6,74.65,74.54,74.61,2880.0,70.0557,70.1026,69.9993,70.0651,2880.0
2020-05-27 12:40:00,74.62,74.64,74.41,74.54,3151.0,70.0745,70.0933,69.8773,69.9993,3151.0
2020-05-27 12:45:00,74.57,74.67,74.52,74.62,3500.0,70.0275,70.1214,69.9806,70.0745,3500.0
2020-05-27 12:50:00,74.61,74.71,74.58,74.66,3100.0,70.0651,70.159,70.0369,70.112,3100.0
2020-05-27 12:55:00,74.64,74.66,74.48,74.5,3545.0,70.0933,70.112,69.943,69.9618,3545.0
2020-05-27 13:00:00,74.52,74.61,74.22,74.6,4204.0,69.9806,70.0651,69.6988,70.0557,4204.0
2020-05-27 13:05:00,74.6,74.66,74.55,74.58,3480.0,70.0557,70.112,70.0087,70.0369,3480.0
2020-05-27 13:10:00,74.6,74.65,74.55,74.6,3720.0,70.0557,70.1026,70.0087,70.0557,3720.0
2020-05-27 13:15:00,74.58,74.66,74.56,74.66,2741.0,70.0369,70.112,70.0181,70.112,2741.0
2020-05-27 13:20:00,74.68,74.74,74.6,74.66,5335.0,70.1308,70.1872,70.0557,70.112,5335.0
2020-05-27 13:25:00,74.69,74.69,74.55,74.62,4390.0,70.1402,70.1402,70.0087,70.0745,4390.0
2020-05-27 13:30:00,74.65,74.66,74.46,74.54,4501.0,70.1026,70.112,69.9242,69.9993,4501.0
2020-05-27 13:35:00,74.55,74.65,74.48,74.65,2884.0,70.0087,70.1026,69.943,70.1026,2884.0
2020-05-27 13:40:00,74.64,74.65,74.51,74.59,3387.0,70.0933,70.1026,69.9712,70.0463,3387.0
2020-05-27 13:45:00,74.59,74.65,74.54,74.59,4700.0,70.0463,70.1026,69.9993,70.0463,4700.0
2020-05-27 13:50:00,74.59,74.6,74.52,74.56,3142.0,70.0463,70.0557,69.9806,70.0181,3142.0
2020-05-27 13:55:00,74.59,74.63,74.57,74.63,2416.0,70.0463,70.0839,70.0275,70.0839,2416.0
2020-05-27 14:00:00,74.62,74.91,74.62,74.83,9254.0,70.0745,70.3468,70.0745,70.2717,9254.0
2020-05-27 14:05:00,74.86,74.87,74.77,74.8,3010.0,70.2999,70.3092,70.2153,70.2435,3010.0
2020-05-27 14:10:00,74.83,74.91,74.83,74.91,4340.0,70.2717,70.3468,70.2717,70.3468,4340.0
2020-05-27 14:15:00,74.89,75.04,74.88,75.04,6065.0,70.328,70.4689,70.3186,70.4689,6065.0
2020-05-27 14:20:00,75.03,75.03,74.76,74.78,3906.0,70.4595,70.4595,70.2059,70.2247,3906.0
2020-05-27 14:25:00,74.73,74.89,74.73,74.81,5072.0,70.1778,70.328,70.1778,70.2529,5072.0
2020-05-27 14:30:00,74.82,74.82,74.64,74.67,6119.0,70.2623,70.2623,70.0933,70.1214,6119.0
2020-05-27 14:35:00,74.62,74.66,74.56,74.58,6271.0,70.0745,70.112,70.0181,70.0369,6271.0
2020-05-27 14:40:00,74.58,74.62,74.41,74.49,4085.0,70.0369,70.0745,69.8773,69.9524,4085.0
2020-05-27 14:45:00,74.47,74.59,74.42,74.59,7873.0,69.9336,70.0463,69.8867,70.0463,7873.0
2020-05-27 14:50:00,74.58,74.72,74.56,74.7,6546.0,70.0369,70.1684,70.0181,70.1496,6546.0
2020-05-27 14:55:00,74.69,74.74,74.54,74.67,4630.0,70.1402,70.1872,69.9993,70.1214,4630.0
2020-05-27 15:00:00,74.65,74.7,74.56,74.62,5242.0,70.1026,70.1496,70.0181,70.0745,5242.0
2020-05-27 15:05:00,74.63,74.64,74.45,74.45,14523.0,70.0839,70.0933,69.9148,69.9148,14523.0
2020-05-27 15:10:00,74.46,74.64,74.46,74.62,4393.0,69.9242,70.0933,69.9242,70.0745,4393.0
2020-05-27 15:15:00,74.62,74.64,74.54,74.6,6721.0,70.0745,70.0933,69.9993,70.0557,6721.0
2020-05-27 15:20:00,74.58,74.72,74.53,74.67,8395.0,70.0369,70.1684,69.99,70.1214,8395.0
2020-05-27 15:25:00,74.67,74.72,74.64,74.64,7702.0,70.1214,70.1684,70.0933,70.0933,7702.0
2020-05-27 15:30:00,74.63,74.68,74.53,74.56,9837.0,70.0839,70.1308,69.99,70.0181,9837.0
2020-05-27 15:35:00,74.6,74.68,74.51,74.68,10695.0,70.0557,70.1308,69.9712,70.1308,10695.0
2020-05-27 15:40:00,74.61,74.7,74.58,74.59,10776.0,70.0651,70.1496,70.0369,70.0463,10776.0
2020-05-27 15:45:00,74.58,74.73,74.58,74.68,16487.0,70.0369,70.1778,70.0369,70.1308,16487.0
2020-05-27 15:50:00,74.67,75.08,74.67,74.99,34954.0,70.1214,70.5065,70.1214,70.4219,34954.0
2020-05-27 15:55:00,74.98,75.06,74.91,75.04,37359.0,70.4125,70.4877,70.3468,70.4689,37359.0
2020-05-28 09:30:00,76.48,76.65,75.55,75.96,22080.0,71.8212,71.9808,70.9478,71.3328,22080.0
2020-05-28 09:35:00,75.98,76.39,75.86,76.02,39599.0,71.3516,71.7367,71.2389,71.3892,39599.0
2020-05-28 09:40:00,76.04,76.48,75.82,76.46,14852.0,71.408,71.8212,71.2014,71.8024,14852.0
2020-05-28 09:45:00,76.53,76.55,76.19,76.35,10450.0,71.8681,71.8869,71.5488,71.6991,10450.0
2020-05-28 09:50:00,76.3,77.29,76.3,77.2,18663.0,71.6521,72.5818,71.6521,72.4973,18663.0
2020-05-28 09:55:00,77.12,77.4,76.95,77.4,17427.0,72.4222,72.6851,72.2625,72.6851,17427.0
2020-05-28 10:00:00,77.37,77.45,76.99,77.35,16884.0,72.657,72.7321,72.3001,72.6382,16884.0
2020-05-28 10:05:00,77.37,77.57,77.13,77.14,18662.0,72.657,72.8448,72.4316,72.441,18662.0
2020-05-28 10:10:00,77.13,77.19,76.74,76.75,10843.0,72.4316,72.4879,72.0653,72.0747,10843.0
2020-05-28 10:15:00,76.74,76.8,76.49,76.7,8456.0,72.0653,72.1217,71.8306,72.0278,8456.0
2020-05-28 10:20:00,76.7,77.05,76.66,77.0,9592.0,72.0278,72.3564,71.9902,72.3095,9592.0
2020-05-28 10:25:00,77.03,77.27,76.97,76.97,10480.0,72.3377,72.563,72.2813,72.2813,10480.0
2020-05-28 10:30:00,77.07,77.08,76.75,77.0,7722.0,72.3752,72.3846,72.0747,72.3095,7722.0
2020-05-28 10:35:00,77.05,77.28,77.02,77.28,7587.0,72.3564,72.5724,72.3283,72.5724,7587.0
2020-05-28 10:40:00,77.33,77.61,77.21,77.61,5703.0,72.6194,72.8823,72.5067,72.8823,5703.0
2020-05-28 10:45:00,77.57,77.61,77.47,77.58,8708.0,72.8448,72.8823,72.7509,72.8542,8708.0
2020-05-28 10:50:00,77.54,77.79,77.38,77.79,6498.0,72.8166,73.0514,72.6663,73.0514,6498.0
2020-05-28 10:55:00,77.79,77.87,77.72,77.81,6825.0,73.0514,73.1265,72.9856,73.0702,6825.0
2020-05-28 11:00:00,77.8,77.8,77.43,77.57,8459.0,73.0608,73.0608,72.7133,72.8448,8459.0
2020-05-28 11:05:00,77.6,77.81,77.51,77.66,6929.0,72.8729,73.0702,72.7884,72.9293,6929.0
2020-05-28 11:10:00,77.54,77.79,77.54,77.73,6163.0,72.8166,73.0514,72.8166,72.995,6163.0
2020-05-28 11:15:00,77.73,77.79,77.67,77.78,3926.0,72.995,73.0514,72.9387,73.042,3926.0
2020-05-28 11:20:00,77.82,77.86,77.67,77.8,6056.0,73.0795,73.1171,72.9387,73.0608,6056.0
2020-05-28 11:25:00,77.85,77.9,77.74,77.9,6862.0,73.1077,73.1547,73.0044,73.1547,6862.0
2020-05-28 11:30:00,77.82,77.97,77.72,77.72,7512.0,73.0795,73.2204,72.9856,72.9856,7512.0
2020-05-28 11:35:00,77.69,77.88,77.66,77.66,11828.0,72.9575,73.1359,72.9293,72.9293,11828.0
2020-05-28 11:40:00,77.67,77.83,77.66,77.75,3945.0,72.9387,73.0889,72.9293,73.0138,3945.0
2020-05-28 11:45:00,77.78,77.98,77.77,77.96,17303.0,73.042,73.2298,73.0326,73.211,17303.0
2020-05-28 11:50:00,77.96,77.96,77.79,77.95,5564.0,73.211,73.211,73.0514,73.2016,5564.0
2020-05-28 11:55:00,77.99,78.12,77.97,78.04,9393.0,73.2392,73.3613,73.2204,73.2861,9393.0
2020-05-28 12:00:00,78.04,78.24,77.98,78.13,8710.0,73.2861,73.474,73.2298,73.3707,8710.0
2020-05-28 12:05:00,78.17,78.28,78.09,78.2,9040.0,73.4082,73.5115,73.3331,73.4364,9040.0
2020-05-28 12:10:00,78.22,78.26,78.06,78.08,4939.0,73.4552,73.4927,73.3049,73.3237,4939.0
2020-05-28 12:15:00,78.09,78.29,78.06,78.16,6714.0,73.3331,73.5209,73.3049,73.3988,6714.0
2020-05-28 12:20:00,78.14,78.35,78.14,78.23,7476.0,73.3801,73.5773,73.3801,73.4646,7476.0
2020-05-28 12:25:00,78.28,78.3,78.05,78.1,3340.0,73.5115,73.5303,73.2955,73.3425,3340.0
2020-05-28 12:30:00,78.02,78.13,77.95,78.04,6005.0,73.2674,73.3707,73.2016,73.2861,6005.0
2020-05-28 12:35:00,78.03,78.33,78.03,78.33,4900.0,73.2768,73.5585,73.2768,73.5585,4900.0
2020-05-28 12:40:00,78.35,78.43,78.28,78.3,14254.0,73.5773,73.6524,73.5115,73.5303,14254.0
2020-05-28 12:45:00,78.31,78.34,78.25,78.34,3031.0,73.5397,73.5679,73.4834,73.5679,3031.0
2020-05-28 12:50:00,78.32,78.32,78.2,78.2,4875.0,73.5491,73.5491,73.4364,73.4364,4875.0
2020-05-28 12:55:00,78.2,78.29,78.13,78.28,12826.0,73.4364,73.5209,73.3707,73.5115,12826.0
2020-05-28 13:00:00,78.28,78.33,78.19,78.33,10796.0,73.5115,73.5585,73.427,73.5585,10796.0
2020-05-28 13:05:00,78.33,78.35,78.19,78.35,3847.0,73.5585,73.5773,73.427,73.5773,3847.0
2020-05-28 13:10:00,78.37,78.37,78.15,78.22,4973.0,73.596,73.596,73.3894,73.4552,4973.0
2020-05-28 13:15:00,78.16,78.17,78.07,78.08,4138.0,73.3988,73.4082,73.3143,73.3237,4138.0
2020-05-28 13:20:00,77.99,78.03,77.89,77.96,7200.0,73.2392,73.2768,73.1453,73.211,7200.0
2020-05-28 13:25:00,78.0,78.16,77.97,78.14,3379.0,73.2486,73.3988,73.2204,73.3801,3379.0
2020-05-28 13:30:00,78.13,78.13,78.0,78.01,4748.0,73.3707,73.3707,73.2486,73.258,4748.0
2020-05-28 13:35:00,77.96,77.96,77.72,77.76,12264.0,73.211,73.211,72.9856,73.0232,12264.0
2020-05-28 13:40:00,77.76,77.8,77.65,77.65,2800.0,73.0232,73.0608,72.9199,72.9199,2800.0
2020-05-28 13:45:00,77.67,77.77,77.66,77.7,4239.0,72.9387,73.0326,72.9293,72.9669,4239.0
2020-05-28 13:50:00,77.67,77.68,77.4,77.57,13910.0,72.9387,72.9481,72.6851,72.8448,13910.0
2020-05-28 13:55:00,77.63,77.96,77.6,77.63,14726.0,72.9011,73.211,72.8729,72.9011,14726.0
2020-05-28 14:00:00,77.6,77.77,77.53,77.77,14336.0,72.8729,73.0326,72.8072,73.0326,14336.0
2020-05-28 14:05:00,77.74,77.83,77.7,77.79,8348.0,73.0044,73.0889,72.9669,73.0514,8348.0
2020-05-28 14:10:00,77.78,77.94,77.76,77.86,7332.0,73.042,73.1922,73.0232,73.1171,7332.0
2020-05-28 14:15:00,77.79,77.96,77.79,77.91,7694.0,73.0514,73.211,73.0514,73.1641,7694.0
2020-05-28 14:20:00,77.89,77.97,77.84,77.87,6616.0,73.1453,73.2204,73.0983,73.1265,6616.0
2020-05-28 14:25:00,77.85,77.86,77.58,77.59,13643.0,73.1077,73.1171,72.8542,72.8636,13643.0
2020-05-28 14:30:00,77.61,77.73,77.61,77.72,9315.0,72.8823,72.995,72.8823,72.9856,9315.0
2020-05-28 14:35:00,77.72,77.79,77.65,77.65,6114.0,72.9856,73.0514,72.9199,72.9199,6114.0
2020-05-28 14:40:00,77.64,77.64,77.54,77.62,7058.0,72.9105,72.9105,72.8166,72.8917,7058.0
2020-05-28 14:45:00,77.69,77.69,77.61,77.68,4519.0,72.9575,72.9575,72.8823,72.9481,4519.0
2020-05-28 14:50:00,77.7,77.75,77.33,77.45,13445.0,72.9669,73.0138,72.6194,72.7321,13445.0
2020-05-28 14:55:00,77.45,77.45,77.29,77.34,7044.0,72.7321,72.7321,72.5818,72.6288,7044.0
2020-05-28 15:00:00,77.34,77.61,77.13,77.55,17691.0,72.6288,72.8823,72.4316,72.826,17691.0
2020-05-28 15:05:00,77.56,77.71,77.45,77.51,8878.0,72.8354,72.9762,72.7321,72.7884,8878.0
2020-05-28 15:10:00,77.5,77.68,77.44,77.67,7668.0,72.779,72.9481,72.7227,72.9387,7668.0
2020-05-28 15:15:00,77.67,77.71,77.27,77.28,19094.0,72.9387,72.9762,72.563,72.5724,19094.0
2020-05-28 15:20:00,77.24,77.38,77.16,77.2,12622.0,72.5349,72.6663,72.4597,72.4973,12622.0
2020-05-28 15:25:00,77.2,77.36,77.12,77.13,12588.0,72.4973,72.6476,72.4222,72.4316,12588.0
2020-05-28 15:30:00,77.09,77.16,76.82,76.82,28684.0,72.394,72.4597,72.1405,72.1405,28684.0
2020-05-28 15:35:00,76.84,76.87,76.29,76.31,47038.0,72.1592,72.1874,71.6427,71.6615,47038.0
2020-05-28 15:40:00,76.3,76.43,76.15,76.33,28317.0,71.6521,71.7742,71.5113,71.6803,28317.0
2020-05-28 15:45:00,76.32,76.4,76.06,76.13,28146.0,71.6709,71.746,71.4268,71.4925,28146.0
2020-05-28 15:50:00,76.08,76.09,75.9,75.97,39882.0,71.4455,71.4549,71.2765,71.3422,39882.0
2020-05-28 15:55:00,75.98,76.14,75.91,75.93,96603.0,71.3516,71.5019,71.2859,71.3047,96603.0
2020-05-29 09:30:00,75.45,75.45,74.35,74.94,34460.0,70.8539,70.8539,69.8209,70.375,34460.0
2020-05-29 09:35:00,74.84,76.18,74.73,76.05,35402.0,70.2811,71.5394,70.1778,71.4174,35402.0
2020-05-29 09:40:00,76.05,76.13,75.74,76.13,17100.0,71.4174,71.4925,71.1262,71.4925,17100.0
2020-05-29 09:45:00,76.06,76.88,75.85,76.77,34432.0,71.4268,72.1968,71.2295,72.0935,34432.0
2020-05-29 09:50:00,76.75,77.32,76.54,77.08,71111.0,72.0747,72.61,71.8775,72.3846,71111.0
2020-05-29 09:55:00,77.06,77.26,76.73,76.91,63449.0,72.3658,72.5537,72.0559,72.225,63449.0
2020-05-29 10:00:00,76.8,76.8,76.31,76.4,14032.0,72.1217,72.1217,71.6615,71.746,14032.0
2020-05-29 10:05:00,76.42,76.42,75.66,75.87,10085.0,71.7648,71.7648,71.0511,71.2483,10085.0
2020-05-29 10:10:00,75.9,76.1,75.75,76.03,9420.0,71.2765,71.4643,71.1356,71.3986,9420.0
2020-05-29 10:15:00,76.1,76.83,76.1,76.61,17317.0,71.4643,72.1499,71.4643,71.9433,17317.0
2020-05-29 10:20:00,76.6,76.74,76.24,76.34,17803.0,71.9339,72.0653,71.5958,71.6897,17803.0
2020-05-29 10:25:00,76.26,76.62,75.97,76.14,17834.0,71.6146,71.9526,71.3422,71.5019,17834.0
2020-05-29 10:30:00,76.17,76.49,76.16,76.23,4487.0,71.5301,71.8306,71.5207,71.5864,4487.0
2020-05-29 10:35:00,76.19,76.42,76.12,76.3,5407.0,71.5488,71.7648,71.4831,71.6521,5407.0
2020-05-29 10:40:00,76.25,76.31,76.14,76.23,3807.0,71.6052,71.6615,71.5019,71.5864,3807.0
2020-05-29 10:45:00,76.23,76.25,76.01,76.1,5931.0,71.5864,71.6052,71.3798,71.4643,5931.0
2020-05-29 10:50:00,76.15,76.24,76.01,76.01,4032.0,71.5113,71.5958,71.3798,71.3798,4032.0
2020-05-29 10:55:00,76.03,76.15,75.92,75.94,8864.0,71.3986,71.5113,71.2953,71.3141,8864.0
2020-05-29 11:00:00,75.99,76.09,75.78,75.9,8655.0,71.361,71.4549,71.1638,71.2765,8655.0
2020-05-29 11:05:00,75.89,76.13,75.89,76.06,5146.0,71.2671,71.4925,71.2671,71.4268,5146.0
2020-05-29 11:10:00,76.0,76.12,75.8,75.93,10147.0,71.3704,71.4831,71.1826,71.3047,10147.0
2020-05-29 11:15:00,75.91,76.13,75.9,76.06,12482.0,71.2859,71.4925,71.2765,71.4268,12482.0
2020-05-29 11:20:00,76.17,76.5,76.07,76.38,6831.0,71.5301,71.84,71.4361,71.7273,6831.0
2020-05-29 11:25:00,76.38,76.38,76.0,76.0,4065.0,71.7273,71.7273,71.3704,71.3704,4065.0
2020-05-29 11:30:00,75.95,76.23,75.95,76.18,10514.0,71.3235,71.5864,71.3235,71.5394,10514.0
2020-05-29 11:35:00,76.15,76.37,76.15,76.27,3200.0,71.5113,71.7179,71.5113,71.624,3200.0
2020-05-29 11:40:00,76.27,76.34,76.15,76.15,4615.0,71.624,71.6897,71.5113,71.5113,4615.0
2020-05-29 11:45:00,76.14,76.35,76.09,76.35,3956.0,71.5019,71.6991,71.4549,71.6991,3956.0
2020-05-29 11:50:00,76.35,76.35,76.12,76.13,6116.0,71.6991,71.6991,71.4831,71.4925,6116.0
2020-05-29 11:55:00,76.1,76.38,76.1,76.37,7160.0,71.4643,71.7273,71.4643,71.7179,7160.0
2020-05-29 12:00:00,76.34,76.53,76.34,76.37,12606.0,71.6897,71.8681,71.6897,71.7179,12606.0
2020-05-29 12:05:00,76.41,76.42,76.19,76.27,6176.0,71.7554,71.7648,71.5488,71.624,6176.0
2020-05-29 12:10:00,76.34,76.38,76.21,76.21,4800.0,71.6897,71.7273,71.5676,71.5676,4800.0
2020-05-29 12:15:00,76.17,76.17,75.9,76.0,21368.0,71.5301,71.5301,71.2765,71.3704,21368.0
2020-05-29 12:20:00,75.99,76.03,75.98,76.02,2350.0,71.361,71.3986,71.3516,71.3892,2350.0
2020-05-29 12:25:00,76.04,76.36,76.03,76.36,12019.0,71.408,71.7085,71.3986,71.7085,12019.0
2020-05-29 12:30:00,76.31,76.36,76.18,76.27,8700.0,71.6615,71.7085,71.5394,71.624,8700.0
2020-05-29 12:35:00,76.27,76.33,76.18,76.3,7841.0,71.624,71.6803,71.5394,71.6521,7841.0
2020-05-29 12:40:00,76.35,76.35,76.12,76.12,9547.0,71.6991,71.6991,71.4831,71.4831,9547.0
2020-05-29 12:45:00,76.06,76.08,75.74,75.86,5376.0,71.4268,71.4455,71.1262,71.2389,5376.0
2020-05-29 12:50:00,75.89,75.91,75.7,75.83,5986.0,71.2671,71.2859,71.0887,71.2108,5986.0
2020-05-29 12:55:00,75.83,76.43,75.83,76.26,6473.0,71.2108,71.7742,71.2108,71.6146,6473.0
2020-05-29 13:00:00,76.23,76.25,75.99,76.06,3744.0,71.5864,71.6052,71.361,71.4268,3744.0
2020-05-29 13:05:00,75.97,76.02,75.82,75.83,11111.0,71.3422,71.3892,71.2014,71.2108,11111.0
2020-05-29 13:10:00,75.78,75.94,75.74,75.88,3201.0,71.1638,71.3141,71.1262,71.2577,3201.0
2020-05-29 13:15:00,75.89,75.92,75.81,75.9,3606.0,71.2671,71.2953,71.192,71.2765,3606.0
2020-05-29 13:20:00,75.94,75.99,75.91,75.93,6611.0,71.3141,71.361,71.2859,71.3047,6611.0
2020-05-29 13:25:00,75.9,76.14,75.87,76.11,16883.0,71.2765,71.5019,71.2483,71.4737,16883.0
2020-05-29 13:30:00,76.08,76.28,76.05,76.19,3334.0,71.4455,71.6334,71.4174,71.5488,3334.0
2020-05-29 13:35:00,76.16,76.16,76.02,76.02,4449.0,71.5207,71.5207,71.3892,71.3892,4449.0
2020-05-29 13:40:00,76.08,76.13,75.67,75.69,25647.0,71.4455,71.4925,71.0605,71.0793,25647.0
2020-05-29 13:45:00,75.71,75.71,75.5,75.5,6321.0,71.0981,71.0981,70.9009,70.9009,6321.0
2020-05-29 13:50:00,75.5,75.93,75.46,75.87,12384.0,70.9009,71.3047,70.8633,71.2483,12384.0
2020-05-29 13:55:00,75.92,76.04,75.86,76.0,2509.0,71.2953,71.408,71.2389,71.3704,2509.0
2020-05-29 14:00:00,76.0,76.01,75.8,75.86,23202.0,71.3704,71.3798,71.1826,71.2389,23202.0
2020-05-29 14:05:00,75.84,76.26,75.78,76.26,9297.0,71.2202,71.6146,71.1638,71.6146,9297.0
2020-05-29 14:10:00,76.28,76.4,76.1,76.1,5000.0,71.6334,71.746,71.4643,71.4643,5000.0
2020-05-29 14:15:00,76.09,76.17,76.04,76.16,7462.0,71.4549,71.5301,71.408,71.5207,7462.0
2020-05-29 14:20:00,76.22,76.29,76.09,76.2,3980.0,71.577,71.6427,71.4549,71.5582,3980.0
2020-05-29 14:25:00,76.2,76.47,76.2,76.43,5734.0,71.5582,71.8118,71.5582,71.7742,5734.0
2020-05-29 14:30:00,76.43,76.43,76.11,76.17,10315.0,71.7742,71.7742,71.4737,71.5301,10315.0
2020-05-29 14:35:00,76.21,76.24,76.07,76.09,6290.0,71.5676,71.5958,71.4361,71.4549,6290.0
2020-05-29 14:40:00,76.13,76.16,75.97,75.98,4075.0,71.4925,71.5207,71.3422,71.3516,4075.0
2020-05-29 14:45:00,75.99,76.04,75.79,75.79,7976.0,71.361,71.408,71.1732,71.1732,7976.0
2020-05-29 14:50:00,75.82,75.82,75.22,75.53,9544.0,71.2014,71.2014,70.6379,70.929,9544.0
2020-05-29 14:55:00,75.57,76.31,75.46,76.31,16192.0,70.9666,71.6615,70.8633,71.6615,16192.0
2020-05-29 15:00:00,76.31,76.44,76.19,76.36,17308.0,71.6615,71.7836,71.5488,71.7085,17308.0
2020-05-29 15:05:00,76.37,76.42,76.2,76.25,15384.0,71.7179,71.7648,71.5582,71.6052,15384.0
2020-05-29 15:10:00,76.24,76.33,76.1,76.13,12683.0,71.5958,71.6803,71.4643,71.4925,12683.0
2020-05-29 15:15:00,76.14,76.27,76.08,76.21,7785.0,71.5019,71.624,71.4455,71.5676,7785.0
2020-05-29 15:20:00,76.22,76.53,76.21,76.53,89088.0,71.577,71.8681,71.5676,71.8681,89088.0
2020-05-29 15:25:00,76.57,76.57,76.33,76.36,13072.0,71.9057,71.9057,71.6803,71.7085,13072.0
2020-05-29 15:30:00,76.39,76.53,76.16,76.23,20191.0,71.7367,71.8681,71.5207,71.5864,20191.0
2020-05-29 15:35:00,76.22,76.43,76.2,76.41,16651.0,71.577,71.7742,71.5582,71.7554,16651.0
2020-05-29 15:40:00,76.42,76.61,76.36,76.36,30181.0,71.7648,71.9433,71.7085,71.7085,30181.0
2020-05-29 15:45:00,76.35,76.45,76.25,76.45,29667.0,71.6991,71.793,71.6052,71.793,29667.0
2020-05-29 15:50:00,76.54,76.7,76.42,76.58,34421.0,71.8775,72.0278,71.7648,71.9151,34421.0
2020-05-29 15:55:00,76.59,76.66,76.5,76.55,54243.0,71.9245,71.9902,71.84,71.8869,54243.0
2020-06-01 09:30:00,76.66,77.34,76.52,77.33,21881.0,71.9902,72.6288,71.8587,72.6194,21881.0
2020-06-01 09:35:00,77.22,77.44,76.94,77.29,10130.0,72.5161,72.7227,72.2531,72.5818,10130.0
2020-06-01 09:40:00,77.42,77.83,77.32,77.34,12656.0,72.7039,73.0889,72.61,72.6288,12656.0
2020-06-01 09:45:00,77.43,77.81,77.25,77.6,18248.0,72.7133,73.0702,72.5443,72.8729,18248.0
2020-06-01 09:50:00,77.66,77.73,77.53,77.57,8926.0,72.9293,72.995,72.8072,72.8448,8926.0
2020-06-01 09:55:00,77.6,77.66,77.33,77.62,9781.0,72.8729,72.9293,72.6194,72.8917,9781.0
2020-06-01 10:00:00,77.68,77.81,77.51,77.55,10230.0,72.9481,73.0702,72.7884,72.826,10230.0
2020-06-01 10:05:00,77.55,77.58,77.34,77.42,13134.0,72.826,72.8542,72.6288,72.7039,13134.0
2020-06-01 10:10:00,77.42,77.68,77.38,77.68,7171.0,72.7039,72.9481,72.6663,72.9481,7171.0
2020-06-01 10:15:00,77.69,77.97,77.58,77.97,8470.0,72.9575,73.2204,72.8542,73.2204,8470.0
2020-06-01 10:20:00,77.89,77.98,77.85,77.93,7099.0,73.1453,73.2298,73.1077,73.1828,7099.0
2020-06-01 10:25:00,77.93,78.21,77.92,78.11,10337.0,73.1828,73.4458,73.1735,73.3519,10337.0
2020-06-01 10:30:00,78.19,78.26,78.04,78.05,6786.0,73.427,73.4927,73.2861,73.2955,6786.0
2020-06-01 10:35:00,78.05,78.11,77.93,78.01,8776.0,73.2955,73.3519,73.1828,73.258,8776.0
2020-06-01 10:40:00,78.01,78.08,77.83,78.08,6354.0,73.258,73.3237,73.0889,73.3237,6354.0
2020-06-01 10:45:00,78.06,78.12,77.88,77.92,6723.0,73.3049,73.3613,73.1359,73.1735,6723.0
2020-06-01 10:50:00,77.9,77.98,77.48,77.48,16374.0,73.1547,73.2298,72.7603,72.7603,16374.0
2020-06-01 10:55:00,77.49,77.72,77.45,77.56,13776.0,72.7696,72.9856,72.7321,72.8354,13776.0
2020-06-01 11:00:00,77.59,77.63,77.5,77.5,5334.0,72.8636,72.9011,72.779,72.779,5334.0
2020-06-01 11:05:00,77.4,77.42,77.25,77.33,4410.0,72.6851,72.7039,72.5443,72.6194,4410.0
2020-06-01 11:10:00,77.33,77.38,77.18,77.33,7087.0,72.6194,72.6663,72.4785,72.6194,7087.0
2020-06-01 11:15:00,77.36,77.61,77.3,77.61,5074.0,72.6476,72.8823,72.5912,72.8823,5074.0
2020-06-01 11:20:00,77.66,77.84,77.66,77.8,6603.0,72.9293,73.0983,72.9293,73.0608,6603.0
2020-06-01 11:25:00,77.82,77.82,77.61,77.7,2268.0,73.0795,73.0795,72.8823,72.9669,2268.0
2020-06-01 11:30:00,77.66,77.74,77.58,77.65,6600.0,72.9293,73.0044,72.8542,72.9199,6600.0
2020-06-01 11:35:00,77.65,77.67,77.53,77.53,2800.0,72.9199,72.9387,72.8072,72.8072,2800.0
2020-06-01 11:40:00,77.54,77.73,77.51,77.73,5386.0,72.8166,72.995,72.7884,72.995,5386.0
2020-06-01 11:45:00,77.74,77.79,77.69,77.76,2104.0,73.0044,73.0514,72.9575,73.0232,2104.0
2020-06-01 11:50:00,77.71,77.74,77.43,77.45,3501.0,72.9762,73.0044,72.7133,72.7321,3501.0
2020-06-01 11:55:00,77.43,77.64,77.43,77.6,2798.0,72.7133,72.9105,72.7133,72.8729,2798.0
2020-06-01 12:00:00,77.6,77.9,77.59,77.85,4366.0,72.8729,73.1547,72.8636,73.1077,4366.0
2020-06-01 12:05:00,77.87,77.98,77.83,77.86,8947.0,73.1265,73.2298,73.0889,73.1171,8947.0
2020-06-01 12:10:00,77.9,77.92,77.85,77.86,4108.0,73.1547,73.1735,73.1077,73.1171,4108.0
2020-06-01 12:15:00,77.89,78.09,77.85,78.02,7747.0,73.1453,73.3331,73.1077,73.2674,7747.0
2020-06-01 12:20:00,78.01,78.14,77.98,78.14,4779.0,73.258,73.3801,73.2298,73.3801,4779.0
2020-06-01 12:25:00,78.06,78.32,77.98,78.31,10634.0,73.3049,73.5491,73.2298,73.5397,10634.0
2020-06-01 12:30:00,78.3,78.6,78.25,78.4,16316.0,73.5303,73.812,73.4834,73.6242,16316.0
2020-06-01 12:35:00,78.38,78.48,78.31,78.45,8484.0,73.6054,73.6993,73.5397,73.6712,8484.0
2020-06-01 12:40:00,78.48,78.48,78.17,78.22,8676.0,73.6993,73.6993,73.4082,73.4552,8676.0
2020-06-01 12:45:00,78.19,78.38,78.07,78.36,8631.0,73.427,73.6054,73.3143,73.5866,8631.0
2020-06-01 12:50:00,78.29,78.39,78.2,78.29,6147.0,73.5209,73.6148,73.4364,73.5209,6147.0
2020-06-01 12:55:00,78.31,78.48,78.27,78.48,5847.0,73.5397,73.6993,73.5021,73.6993,5847.0
2020-06-01 13:00:00,78.48,78.57,78.45,78.52,7347.0,73.6993,73.7839,73.6712,73.7369,7347.0
2020-06-01 13:05:00,78.54,78.6,78.53,78.56,6881.0,73.7557,73.812,73.7463,73.7745,6881.0
2020-06-01 13:10:00,78.6,78.6,78.41,78.45,5379.0,73.812,73.812,73.6336,73.6712,5379.0
2020-06-01 13:15:00,78.43,78.5,78.23,78.5,8393.0,73.6524,73.7181,73.4646,73.7181,8393.0
2020-06-01 13:20:00,78.47,78.51,78.46,78.5,2094.0,73.6899,73.7275,73.6806,73.7181,2094.0
2020-06-01 13:25:00,78.47,78.53,78.32,78.4,10822.0,73.6899,73.7463,73.5491,73.6242,10822.0
2020-06-01 13:30:00,78.38,78.4,78.3,78.35,4235.0,73.6054,73.6242,73.5303,73.5773,4235.0
2020-06-01 13:35:00,78.3,78.46,78.28,78.46,5372.0,73.5303,73.6806,73.5115,73.6806,5372.0
2020-06-01 13:40:00,78.44,78.51,78.43,78.43,2612.0,73.6618,73.7275,73.6524,73.6524,2612.0
2020-06-01 13:45:00,78.41,78.44,78.3,78.44,3990.0,73.6336,73.6618,73.5303,73.6618,3990.0
2020-06-01 13:50:00,78.47,78.47,78.3,78.31,6470.0,73.6899,73.6899,73.5303,73.5397,6470.0
2020-06-01 13:55:00,78.32,78.35,78.22,78.22,4028.0,73.5491,73.5773,73.4552,73.4552,4028.0
2020-06-01 14:00:00,78.24,78.24,77.95,78.06,9656.0,73.474,73.474,73.2016,73.3049,9656.0
2020-06-01 14:05:00,78.04,78.04,77.85,77.85,8881.0,73.2861,73.2861,73.1077,73.1077,8881.0
2020-06-01 14:10:00,77.88,77.92,77.8,77.88,5866.0,73.1359,73.1735,73.0608,73.1359,5866.0
2020-06-01 14:15:00,77.87,77.91,77.84,77.84,3731.0,73.1265,73.1641,73.0983,73.0983,3731.0
2020-06-01 14:20:00,77.87,77.92,77.69,77.69,4566.0,73.1265,73.1735,72.9575,72.9575,4566.0
2020-06-01 14:25:00,77.73,77.74,77.55,77.55,3908.0,72.995,73.0044,72.826,72.826,3908.0
2020-06-01 14:30:00,77.52,77.56,77.41,77.51,11579.0,72.7978,72.8354,72.6945,72.7884,11579.0
2020-06-01 14:35:00,77.51,77.53,77.44,77.46,10241.0,72.7884,72.8072,72.7227,72.7415,10241.0
2020-06-01 14:40:00,77.44,77.55,77.37,77.5,5456.0,72.7227,72.826,72.657,72.779,5456.0
2020-06-01 14:45:00,77.49,77.62,77.42,77.61,9340.0,72.7696,72.8917,72.7039,72.8823,9340.0
2020-06-01 14:50:00,77.59,77.61,77.43,77.43,4800.0,72.8636,72.8823,72.7133,72.7133,4800.0
2020-06-01 14:55:00,77.4,77.52,77.4,77.52,5472.0,72.6851,72.7978,72.6851,72.7978,5472.0
2020-06-01 15:00:00,77.53,77.7,77.46,77.7,7227.0,72.8072,72.9669,72.7415,72.9669,7227.0
2020-06-01 15:05:00,77.74,77.89,77.66,77.82,7008.0,73.0044,73.1453,72.9293,73.0795,7008.0
2020-06-01 15:10:00,77.83,77.83,77.62,77.7,7555.0,73.0889,73.0889,72.8917,72.9669,7555.0
2020-06-01 15:15:00,77.66,77.66,77.56,77.61,3182.0,72.9293,72.9293,72.8354,72.8823,3182.0
2020-06-01 15:20:00,77.59,77.63,77.55,77.55,5486.0,72.8636,72.9011,72.826,72.826,5486.0
2020-06-01 15:25:00,77.54,77.58,77.52,77.52,5376.0,72.8166,72.8542,72.7978,72.7978,5376.0
2020-06-01 15:30:00,77.5,77.7,77.48,77.63,7976.0,72.779,72.9669,72.7603,72.9011,7976.0
2020-06-01 15:35:00,77.61,77.63,77.38,77.49,19470.0,72.8823,72.9011,72.6663,72.7696,19470.0
2020-06-01 15:40:00,77.5,77.5,77.35,77.4,16548.0,72.779,72.779,72.6382,72.6851,16548.0
2020-06-01 15:45:00,77.41,77.43,77.25,77.26,23606.0,72.6945,72.7133,72.5443,72.5537,23606.0
2020-06-01 15:50:00,77.26,77.62,77.26,77.45,48148.0,72.5537,72.8917,72.5537,72.7321,48148.0
2020-06-01 15:55:00,77.45,77.61,77.39,77.43,74284.0,72.7321,72.8823,72.6757,72.7133,74284.0
2020-06-02 09:30:00,78.32,78.72,77.8,77.8,53552.0,73.5491,73.9247,73.0608,73.0608,53552.0
2020-06-02 09:35:00,77.89,77.89,77.03,77.54,10578.0,73.1453,73.1453,72.3377,72.8166,10578.0
2020-06-02 09:40:00,77.66,78.11,77.46,78.06,7923.0,72.9293,73.3519,72.7415,73.3049,7923.0
2020-06-02 09:45:00,78.01,78.02,77.78,77.97,5854.0,73.258,73.2674,73.042,73.2204,5854.0
2020-06-02 09:50:00,77.92,78.05,77.8,77.95,8479.0,73.1735,73.2955,73.0608,73.2016,8479.0
2020-06-02 09:55:00,77.96,78.35,77.94,78.32,8407.0,73.211,73.5773,73.1922,73.5491,8407.0
2020-06-02 10:00:00,78.32,78.77,78.2,78.6,115239.0,73.5491,73.9717,73.4364,73.812,115239.0
2020-06-02 10:05:00,78.51,78.74,78.43,78.67,8263.0,73.7275,73.9435,73.6524,73.8778,8263.0
2020-06-02 10:10:00,78.72,79.08,78.72,78.98,30908.0,73.9247,74.2628,73.9247,74.1689,30908.0
2020-06-02 10:15:00,78.84,78.9,78.46,78.66,14686.0,74.0374,74.0938,73.6806,73.8684,14686.0
2020-06-02 10:20:00,78.82,78.85,78.59,78.59,6400.0,74.0186,74.0468,73.8026,73.8026,6400.0
2020-06-02 10:25:00,78.65,78.99,78.63,78.87,22459.0,73.859,74.1783,73.8402,74.0656,22459.0
2020-06-02 10:30:00,78.88,78.91,78.62,78.68,7424.0,74.075,74.1031,73.8308,73.8872,7424.0
2020-06-02 10:35:00,78.62,78.75,78.55,78.58,11884.0,73.8308,73.9529,73.7651,73.7932,11884.0
2020-06-02 10:40:00,78.65,78.7,78.57,78.58,12031.0,73.859,73.9059,73.7839,73.7932,12031.0
2020-06-02 10:45:00,78.61,78.66,78.48,78.51,8298.0,73.8214,73.8684,73.6993,73.7275,8298.0
2020-06-02 10:50:00,78.51,78.67,78.45,78.67,9637.0,73.7275,73.8778,73.6712,73.8778,9637.0
2020-06-02 10:55:00,78.71,79.02,78.68,78.99,14077.0,73.9153,74.2064,73.8872,74.1783,14077.0
2020-06-02 11:00:00,78.98,78.99,78.67,78.76,9484.0,74.1689,74.1783,73.8778,73.9623,9484.0
2020-06-02 11:05:00,78.72,78.83,78.46,78.61,28016.0,73.9247,74.028,73.6806,73.8214,28016.0
2020-06-02 11:10:00,78.62,78.79,78.62,78.72,9252.0,73.8308,73.9905,73.8308,73.9247,9252.0
2020-06-02 11:15:00,78.71,78.87,78.67,78.84,8419.0,73.9153,74.0656,73.8778,74.0374,8419.0
2020-06-02 11:20:00,78.8,79.02,78.78,78.86,8628.0,73.9998,74.2064,73.9811,74.0562,8628.0
2020-06-02 11:25:00,78.84,78.91,78.81,78.81,6388.0,74.0374,74.1031,74.0092,74.0092,6388.0
2020-06-02 11:30:00,78.82,78.88,78.69,78.84,4513.0,74.0186,74.075,73.8965,74.0374,4513.0
2020-06-02 11:35:00,78.86,78.9,78.81,78.88,5626.0,74.0562,74.0938,74.0092,74.075,5626.0
2020-06-02 11:40:00,78.9,79.22,78.9,79.14,8875.0,74.0938,74.3943,74.0938,74.3191,8875.0
2020-06-02 11:45:00,79.14,79.21,79.08,79.09,5567.0,74.3191,74.3849,74.2628,74.2722,5567.0
2020-06-02 11:50:00,79.06,79.06,78.9,78.91,4080.0,74.244,74.244,74.0938,74.1031,4080.0
2020-06-02 11:55:00,78.9,78.95,78.84,78.85,4483.0,74.0938,74.1407,74.0374,74.0468,4483.0
2020-06-02 12:00:00,78.85,78.87,78.79,78.79,4405.0,74.0468,74.0656,73.9905,73.9905,4405.0
2020-06-02 12:05:00,78.84,78.97,78.84,78.97,3840.0,74.0374,74.1595,74.0374,74.1595,3840.0
2020-06-02 12:10:00,78.96,79.02,78.93,78.95,6084.0,74.1501,74.2064,74.1219,74.1407,6084.0
2020-06-02 12:15:00,78.94,79.07,78.94,79.06,3001.0,74.1313,74.2534,74.1313,74.244,3001.0
2020-06-02 12:20:00,79.06,79.14,78.97,78.97,11541.0,74.244,74.3191,74.1595,74.1595,11541.0
2020-06-02 12:25:00,78.99,79.09,78.94,79.06,3886.0,74.1783,74.2722,74.1313,74.244,3886.0
2020-06-02 12:30:00,79.06,79.16,78.93,78.94,11842.0,74.244,74.3379,74.1219,74.1313,11842.0
2020-06-02 12:35:00,78.94,78.98,78.86,78.94,4854.0,74.1313,74.1689,74.0562,74.1313,4854.0
2020-06-02 12:40:00,78.95,79.08,78.95,79.08,3820.0,74.1407,74.2628,74.1407,74.2628,3820.0
2020-06-02 12:45:00,79.07,79.16,79.06,79.07,3304.0,74.2534,74.3379,74.244,74.2534,3304.0
2020-06-02 12:50:00,79.1,79.14,79.04,79.05,3900.0,74.2816,74.3191,74.2252,74.2346,3900.0
2020-06-02 12:55:00,79.05,79.05,78.99,79.03,2871.0,74.2346,74.2346,74.1783,74.2158,2871.0
2020-06-02 13:00:00,79.05,79.1,79.03,79.1,3606.0,74.2346,74.2816,74.2158,74.2816,3606.0
2020-06-02 13:05:00,79.12,79.32,79.12,79.31,8489.0,74.3004,74.4882,74.3004,74.4788,8489.0
2020-06-02 13:10:00,79.3,79.4,79.23,79.29,7170.0,74.4694,74.5633,74.4037,74.46,7170.0
2020-06-02 13:15:00,79.27,79.3,79.2,79.28,4799.0,74.4412,74.4694,74.3755,74.4506,4799.0
2020-06-02 13:20:00,79.31,79.31,79.05,79.1,12769.0,74.4788,74.4788,74.2346,74.2816,12769.0
2020-06-02 13:25:00,79.12,79.29,79.09,79.29,2430.0,74.3004,74.46,74.2722,74.46,2430.0
2020-06-02 13:30:00,79.23,79.27,79.17,79.2,2716.0,74.4037,74.4412,74.3473,74.3755,2716.0
2020-06-02 13:35:00,79.21,79.41,79.21,79.41,15647.0,74.3849,74.5727,74.3849,74.5727,15647.0
2020-06-02 13:40:00,79.43,79.45,79.28,79.28,6363.0,74.5915,74.6103,74.4506,74.4506,6363.0
2020-06-02 13:45:00,79.24,79.24,79.13,79.2,6025.0,74.413,74.413,74.3097,74.3755,6025.0
2020-06-02 13:50:00,79.2,79.25,79.15,79.18,2970.0,74.3755,74.4224,74.3285,74.3567,2970.0
2020-06-02 13:55:00,79.16,79.18,79.02,79.04,7601.0,74.3379,74.3567,74.2064,74.2252,7601.0
2020-06-02 14:00:00,79.04,79.05,78.98,79.0,7047.0,74.2252,74.2346,74.1689,74.1877,7047.0
2020-06-02 14:05:00,78.98,78.98,78.67,78.73,4396.0,74.1689,74.1689,73.8778,73.9341,4396.0
2020-06-02 14:10:00,78.78,78.97,78.78,78.92,4577.0,73.9811,74.1595,73.9811,74.1125,4577.0
2020-06-02 14:15:00,78.9,79.06,78.89,79.02,9069.0,74.0938,74.244,74.0844,74.2064,9069.0
2020-06-02 14:20:00,79.02,79.04,78.94,79.0,7160.0,74.2064,74.2252,74.1313,74.1877,7160.0
2020-06-02 14:25:00,78.99,79.01,78.87,78.89,7299.0,74.1783,74.1971,74.0656,74.0844,7299.0
2020-06-02 14:30:00,78.89,78.89,78.73,78.73,5026.0,74.0844,74.0844,73.9341,73.9341,5026.0
2020-06-02 14:35:00,78.75,78.77,78.71,78.71,8448.0,73.9529,73.9717,73.9153,73.9153,8448.0
2020-06-02 14:40:00,78.73,78.82,78.73,78.79,9139.0,73.9341,74.0186,73.9341,73.9905,9139.0
2020-06-02 14:45:00,78.77,78.85,78.7,78.85,7727.0,73.9717,74.0468,73.9059,74.0468,7727.0
2020-06-02 14:50:00,78.87,78.9,78.8,78.81,4801.0,74.0656,74.0938,73.9998,74.0092,4801.0
2020-06-02 14:55:00,78.81,78.85,78.74,78.76,23890.0,74.0092,74.0468,73.9435,73.9623,23890.0
2020-06-02 15:00:00,78.76,78.76,78.53,78.56,8309.0,73.9623,73.9623,73.7463,73.7745,8309.0
2020-06-02 15:05:00,78.58,78.65,78.5,78.63,10818.0,73.7932,73.859,73.7181,73.8402,10818.0
2020-06-02 15:10:00,78.67,78.77,78.64,78.67,5808.0,73.8778,73.9717,73.8496,73.8778,5808.0
2020-06-02 15:15:00,78.71,78.78,78.57,78.57,9510.0,73.9153,73.9811,73.7839,73.7839,9510.0
2020-06-02 15:20:00,78.57,78.64,78.4,78.42,12764.0,73.7839,73.8496,73.6242,73.643,12764.0
2020-06-02 15:25:00,78.39,78.44,78.24,78.44,8023.0,73.6148,73.6618,73.474,73.6618,8023.0
2020-06-02 15:30:00,78.46,78.51,78.31,78.37,12029.0,73.6806,73.7275,73.5397,73.596,12029.0
2020-06-02 15:35:00,78.35,78.4,78.33,78.38,10227.0,73.5773,73.6242,73.5585,73.6054,10227.0
2020-06-02 15:40:00,78.38,78.43,78.28,78.33,9999.0,73.6054,73.6524,73.5115,73.5585,9999.0
2020-06-02 15:45:00,78.32,78.41,78.22,78.4,16758.0,73.5491,73.6336,73.4552,73.6242,16758.0
2020-06-02 15:50:00,78.42,78.63,78.41,78.47,38096.0,73.643,73.8402,73.6336,73.6899,38096.0
2020-06-02 15:55:00,78.46,78.67,78.3,78.5,82125.0,73.6806,73.8778,73.5303,73.7181,82125.0
2020-06-03 09:30:00,79.63,80.96,79.44,80.65,116411.0,74.7793,76.0283,74.6009,75.7372,116411.0
2020-06-03 09:35:00,80.65,80.81,80.2,80.33,16531.0,75.7372,75.8874,75.3146,75.4366,16531.0
2020-06-03 09:40:00,80.21,80.39,79.85,80.12,23334.0,75.324,75.493,74.9859,75.2394,23334.0
2020-06-03 09:45:00,80.04,80.07,79.78,79.85,35347.0,75.1643,75.1925,74.9201,74.9859,35347.0
2020-06-03 09:50:00,79.84,80.04,79.47,79.57,33937.0,74.9765,75.1643,74.629,74.7229,33937.0
2020-06-03 09:55:00,79.58,79.73,79.41,79.51,28723.0,74.7323,74.8732,74.5727,74.6666,28723.0
2020-06-03 10:00:00,79.51,79.66,79.44,79.48,30287.0,74.6666,74.8075,74.6009,74.6384,30287.0
2020-06-03 10:05:00,79.48,79.5,79.32,79.39,15833.0,74.6384,74.6572,74.4882,74.5539,15833.0
2020-06-03 10:10:00,79.34,79.92,79.33,79.82,11538.0,74.507,75.0516,74.4976,74.9577,11538.0
2020-06-03 10:15:00,79.85,80.0,79.85,79.93,16132.0,74.9859,75.1267,74.9859,75.061,16132.0
2020-06-03 10:20:00,79.93,80.0,79.91,79.97,20840.0,75.061,75.1267,75.0422,75.0986,20840.0
2020-06-03 10:25:00,80.0,80.45,79.98,80.43,13504.0,75.1267,75.5493,75.108,75.5306,13504.0
2020-06-03 10:30:00,80.41,80.5,80.4,80.4,34773.0,75.5118,75.5963,75.5024,75.5024,34773.0
2020-06-03 10:35:00,80.4,80.46,80.3,80.3,12731.0,75.5024,75.5587,75.4085,75.4085,12731.0
2020-06-03 10:40:00,80.29,80.49,80.29,80.32,10979.0,75.3991,75.5869,75.3991,75.4273,10979.0
2020-06-03 10:45:00,80.31,80.35,80.15,80.17,11003.0,75.4179,75.4554,75.2676,75.2864,11003.0
2020-06-03 10:50:00,80.19,80.19,79.97,80.01,19621.0,75.3052,75.3052,75.0986,75.1361,19621.0
2020-06-03 10:55:00,80.01,80.09,79.91,79.98,11807.0,75.1361,75.2113,75.0422,75.108,11807.0
2020-06-03 11:00:00,79.99,80.2,79.95,80.2,7500.0,75.1174,75.3146,75.0798,75.3146,7500.0
2020-06-03 11:05:00,80.22,80.39,80.19,80.3,5220.0,75.3333,75.493,75.3052,75.4085,5220.0
2020-06-03 11:10:00,80.34,80.44,80.18,80.19,26443.0,75.446,75.5399,75.2958,75.3052,26443.0
2020-06-03 11:15:00,80.21,80.44,80.14,80.44,18784.0,75.324,75.5399,75.2582,75.5399,18784.0
2020-06-03 11:20:00,80.44,80.65,80.37,80.54,8355.0,75.5399,75.7372,75.4742,75.6339,8355.0
2020-06-03 11:25:00,80.53,80.6,80.32,80.38,9234.0,75.6245,75.6902,75.4273,75.4836,9234.0
2020-06-03 11:30:00,80.39,80.45,80.2,80.2,39722.0,75.493,75.5493,75.3146,75.3146,39722.0
2020-06-03 11:35:00,80.2,80.44,80.07,80.44,10624.0,75.3146,75.5399,75.1925,75.5399,10624.0
2020-06-03 11:40:00,80.43,80.44,80.18,80.18,4299.0,75.5306,75.5399,75.2958,75.2958,4299.0
2020-06-03 11:45:00,80.2,80.28,80.12,80.2,13154.0,75.3146,75.3897,75.2394,75.3146,13154.0
2020-06-03 11:50:00,80.16,80.16,79.87,79.88,5168.0,75.277,75.277,75.0047,75.0141,5168.0
2020-06-03 11:55:00,79.92,80.0,79.79,79.8,7237.0,75.0516,75.1267,74.9295,74.9389,7237.0
2020-06-03 12:00:00,79.81,79.95,79.73,79.9,6893.0,74.9483,75.0798,74.8732,75.0328,6893.0
2020-06-03 12:05:00,79.89,79.96,79.79,79.79,6249.0,75.0234,75.0892,74.9295,74.9295,6249.0
2020-06-03 12:10:00,79.78,79.82,79.73,79.77,7630.0,74.9201,74.9577,74.8732,74.9108,7630.0
2020-06-03 12:15:00,79.78,79.78,79.59,79.68,4977.0,74.9201,74.9201,74.7417,74.8262,4977.0
2020-06-03 12:20:00,79.68,79.69,79.28,79.32,14645.0,74.8262,74.8356,74.4506,74.4882,14645.0
2020-06-03 12:25:00,79.39,79.59,79.35,79.58,9055.0,74.5539,74.7417,74.5163,74.7323,9055.0
2020-06-03 12:30:00,79.61,79.78,79.59,79.76,4786.0,74.7605,74.9201,74.7417,74.9014,4786.0
2020-06-03 12:35:00,79.78,79.79,79.58,79.58,5092.0,74.9201,74.9295,74.7323,74.7323,5092.0
2020-06-03 12:40:00,79.58,79.59,79.47,79.49,5586.0,74.7323,74.7417,74.629,74.6478,5586.0
2020-06-03 12:45:00,79.49,79.56,79.32,79.43,6680.0,74.6478,74.7136,74.4882,74.5915,6680.0
2020-06-03 12:50:00,79.43,79.5,79.38,79.41,5520.0,74.5915,74.6572,74.5445,74.5727,5520.0
2020-06-03 12:55:00,79.44,79.55,79.44,79.46,4300.0,74.6009,74.7042,74.6009,74.6196,4300.0
2020-06-03 13:00:00,79.51,79.53,79.41,79.44,4533.0,74.6666,74.6854,74.5727,74.6009,4533.0
2020-06-03 13:05:00,79.46,79.54,79.42,79.54,4407.0,74.6196,74.6948,74.5821,74.6948,4407.0
2020-06-03 13:10:00,79.51,79.59,79.46,79.59,4200.0,74.6666,74.7417,74.6196,74.7417,4200.0
2020-06-03 13:15:00,79.66,79.69,79.6,79.65,4283.0,74.8075,74.8356,74.7511,74.7981,4283.0
2020-06-03 13:20:00,79.61,79.66,79.49,79.57,5326.0,74.7605,74.8075,74.6478,74.7229,5326.0
2020-06-03 13:25:00,79.56,79.57,79.44,79.46,5631.0,74.7136,74.7229,74.6009,74.6196,5631.0
2020-06-03 13:30:00,79.45,79.54,79.39,79.46,5321.0,74.6103,74.6948,74.5539,74.6196,5321.0
2020-06-03 13:35:00,79.46,79.5,79.4,79.4,3794.0,74.6196,74.6572,74.5633,74.5633,3794.0
2020-06-03 13:40:00,79.4,79.65,79.4,79.61,6900.0,74.5633,74.7981,74.5633,74.7605,6900.0
2020-06-03 13:45:00,79.59,79.6,79.51,79.53,5887.0,74.7417,74.7511,74.6666,74.6854,5887.0
2020-06-03 13:50:00,79.49,79.54,79.44,79.48,3901.0,74.6478,74.6948,74.6009,74.6384,3901.0
2020-06-03 13:55:00,79.47,79.5,79.44,79.47,4980.0,74.629,74.6572,74.6009,74.629,4980.0
2020-06-03 14:00:00,79.49,79.74,79.47,79.74,4617.0,74.6478,74.8826,74.629,74.8826,4617.0
2020-06-03 14:05:00,79.71,79.73,79.57,79.59,4405.0,74.8544,74.8732,74.7229,74.7417,4405.0
2020-06-03 14:10:00,79.59,79.64,79.5,79.54,9170.0,74.7417,74.7887,74.6572,74.6948,9170.0
2020-06-03 14:15:00,79.54,79.6,79.54,79.57,5270.0,74.6948,74.7511,74.6948,74.7229,5270.0
2020-06-03 14:20:00,79.57,79.64,79.5,79.61,9952.0,74.7229,74.7887,74.6572,74.7605,9952.0
2020-06-03 14:25:00,79.59,79.64,79.55,79.58,12492.0,74.7417,74.7887,74.7042,74.7323,12492.0
2020-06-03 14:30:00,79.57,79.57,79.45,79.52,5799.0,74.7229,74.7229,74.6103,74.676,5799.0
2020-06-03 14:35:00,79.52,79.62,79.52,79.6,6170.0,74.676,74.7699,74.676,74.7511,6170.0
2020-06-03 14:40:00,79.57,79.57,79.49,79.53,7137.0,74.7229,74.7229,74.6478,74.6854,7137.0
2020-06-03 14:45:00,79.51,79.57,79.48,79.5,8994.0,74.6666,74.7229,74.6384,74.6572,8994.0
2020-06-03 14:50:00,79.47,79.5,79.42,79.5,6636.0,74.629,74.6572,74.5821,74.6572,6636.0
2020-06-03 14:55:00,79.48,79.49,79.2,79.21,6900.0,74.6384,74.6478,74.3755,74.3849,6900.0
2020-06-03 15:00:00,79.22,79.25,78.93,79.03,52287.0,74.3943,74.4224,74.1219,74.2158,52287.0
2020-06-03 15:05:00,78.98,79.11,78.9,79.04,10375.0,74.1689,74.291,74.0938,74.2252,10375.0
2020-06-03 15:10:00,79.05,79.18,79.04,79.17,12801.0,74.2346,74.3567,74.2252,74.3473,12801.0
2020-06-03 15:15:00,79.18,79.2,78.88,79.0,19795.0,74.3567,74.3755,74.075,74.1877,19795.0
2020-06-03 15:20:00,79.03,79.2,78.92,79.17,23063.0,74.2158,74.3755,74.1125,74.3473,23063.0
2020-06-03 15:25:00,79.18,79.21,79.09,79.1,21526.0,74.3567,74.3849,74.2722,74.2816,21526.0
2020-06-03 15:30:00,79.08,79.18,78.97,79.15,21748.0,74.2628,74.3567,74.1595,74.3285,21748.0
2020-06-03 15:35:00,79.13,79.18,79.0,79.12,26497.0,74.3097,74.3567,74.1877,74.3004,26497.0
2020-06-03 15:40:00,79.13,79.27,79.05,79.19,24395.0,74.3097,74.4412,74.2346,74.3661,24395.0
2020-06-03 15:45:00,79.19,79.19,78.97,78.97,37258.0,74.3661,74.3661,74.1595,74.1595,37258.0
2020-06-03 15:50:00,78.99,79.22,78.99,79.13,49642.0,74.1783,74.3943,74.1783,74.3097,49642.0
2020-06-03 15:55:00,79.11,79.12,78.85,79.0,86393.0,74.291,74.3004,74.0468,74.1877,86393.0
2020-06-04 09:30:00,78.0,78.75,77.73,78.54,61015.0,73.2486,73.9529,72.995,73.7557,61015.0
2020-06-04 09:35:00,78.64,78.71,78.12,78.29,23999.0,73.8496,73.9153,73.3613,73.5209,23999.0
2020-06-04 09:40:00,78.29,78.59,78.17,78.32,21909.0,73.5209,73.8026,73.4082,73.5491,21909.0
2020-06-04 09:45:00,78.34,78.43,78.11,78.2,13842.0,73.5679,73.6524,73.3519,73.4364,13842.0
2020-06-04 09:50:00,78.19,78.85,78.18,78.85,16138.0,73.427,74.0468,73.4176,74.0468,16138.0
2020-06-04 09:55:00,78.84,79.07,78.7,78.88,19259.0,74.0374,74.2534,73.9059,74.075,19259.0
2020-06-04 10:00:00,78.88,79.25,78.87,79.01,18827.0,74.075,74.4224,74.0656,74.1971,18827.0
2020-06-04 10:05:00,79.05,79.36,78.95,79.24,13971.0,74.2346,74.5257,74.1407,74.413,13971.0
2020-06-04 10:10:00,79.2,79.2,78.93,78.95,12238.0,74.3755,74.3755,74.1219,74.1407,12238.0
2020-06-04 10:15:00,78.98,79.47,78.98,79.47,15444.0,74.1689,74.629,74.1689,74.629,15444.0
2020-06-04 10:20:00,79.42,79.44,79.2,79.2,8924.0,74.5821,74.6009,74.3755,74.3755,8924.0
2020-06-04 10:25:00,79.22,79.37,79.22,79.37,9445.0,74.3943,74.5351,74.3943,74.5351,9445.0
2020-06-04 10:30:00,79.31,79.39,79.2,79.26,7243.0,74.4788,74.5539,74.3755,74.4318,7243.0
2020-06-04 10:35:00,79.31,79.37,79.17,79.17,14311.0,74.4788,74.5351,74.3473,74.3473,14311.0
2020-06-04 10:40:00,79.22,79.32,79.11,79.24,7183.0,74.3943,74.4882,74.291,74.413,7183.0
2020-06-04 10:45:00,79.28,79.63,79.25,79.59,9600.0,74.4506,74.7793,74.4224,74.7417,9600.0
2020-06-04 10:50:00,79.56,79.6,79.44,79.51,23048.0,74.7136,74.7511,74.6009,74.6666,23048.0
2020-06-04 10:55:00,79.5,79.66,79.43,79.5,42141.0,74.6572,74.8075,74.5915,74.6572,42141.0
2020-06-04 11:00:00,79.52,79.52,79.29,79.47,12142.0,74.676,74.676,74.46,74.629,12142.0
2020-06-04 11:05:00,79.49,79.49,79.2,79.24,7890.0,74.6478,74.6478,74.3755,74.413,7890.0
2020-06-04 11:10:00,79.27,79.35,79.1,79.1,12593.0,74.4412,74.5163,74.2816,74.2816,12593.0
2020-06-04 11:15:00,79.15,79.15,78.91,79.1,9577.0,74.3285,74.3285,74.1031,74.2816,9577.0
2020-06-04 11:20:00,79.09,79.4,79.08,79.23,7366.0,74.2722,74.5633,74.2628,74.4037,7366.0
2020-06-04 11:25:00,79.19,79.22,78.93,79.01,18238.0,74.3661,74.3943,74.1219,74.1971,18238.0
2020-06-04 11:30:00,79.01,79.21,79.0,79.15,15846.0,74.1971,74.3849,74.1877,74.3285,15846.0
2020-06-04 11:35:00,79.17,79.23,79.03,79.1,14918.0,74.3473,74.4037,74.2158,74.2816,14918.0
2020-06-04 11:40:00,79.15,79.25,79.1,79.2,3235.0,74.3285,74.4224,74.2816,74.3755,3235.0
2020-06-04 11:45:00,79.36,79.36,79.26,79.31,2936.0,74.5257,74.5257,74.4318,74.4788,2936.0
2020-06-04 11:50:00,79.27,79.42,79.19,79.42,2949.0,74.4412,74.5821,74.3661,74.5821,2949.0
2020-06-04 11:55:00,79.43,79.59,79.4,79.49,18891.0,74.5915,74.7417,74.5633,74.6478,18891.0
2020-06-04 12:00:00,79.49,79.51,79.42,79.46,13270.0,74.6478,74.6666,74.5821,74.6196,13270.0
2020-06-04 12:05:00,79.45,79.54,79.34,79.5,18680.0,74.6103,74.6948,74.507,74.6572,18680.0
2020-06-04 12:10:00,79.46,79.52,79.42,79.5,11390.0,74.6196,74.676,74.5821,74.6572,11390.0
2020-06-04 12:15:00,79.48,79.51,79.39,79.47,8500.0,74.6384,74.6666,74.5539,74.629,8500.0
2020-06-04 12:20:00,79.45,79.51,79.39,79.48,3810.0,74.6103,74.6666,74.5539,74.6384,3810.0
2020-06-04 12:25:00,79.47,79.54,79.41,79.5,6836.0,74.629,74.6948,74.5727,74.6572,6836.0
2020-06-04 12:30:00,79.5,79.51,79.16,79.35,8379.0,74.6572,74.6666,74.3379,74.5163,8379.0
2020-06-04 12:35:00,79.3,79.49,79.3,79.48,2159.0,74.4694,74.6478,74.4694,74.6384,2159.0
2020-06-04 12:40:00,79.43,79.49,79.39,79.47,3966.0,74.5915,74.6478,74.5539,74.629,3966.0
2020-06-04 12:45:00,79.47,79.5,79.35,79.46,5135.0,74.629,74.6572,74.5163,74.6196,5135.0
2020-06-04 12:50:00,79.45,79.5,79.28,79.48,6826.0,74.6103,74.6572,74.4506,74.6384,6826.0
2020-06-04 12:55:00,79.49,79.53,79.47,79.5,13028.0,74.6478,74.6854,74.629,74.6572,13028.0
2020-06-04 13:00:00,79.52,79.54,79.47,79.52,5463.0,74.676,74.6948,74.629,74.676,5463.0
2020-06-04 13:05:00,79.5,79.59,79.5,79.53,9497.0,74.6572,74.7417,74.6572,74.6854,9497.0
2020-06-04 13:10:00,79.5,79.57,79.45,79.55,11707.0,74.6572,74.7229,74.6103,74.7042,11707.0
2020-06-04 13:15:00,79.53,79.57,79.47,79.5,5811.0,74.6854,74.7229,74.629,74.6572,5811.0
2020-06-04 13:20:00,79.51,79.56,79.45,79.48,5882.0,74.6666,74.7136,74.6103,74.6384,5882.0
2020-06-04 13:25:00,79.48,79.57,79.45,79.47,5568.0,74.6384,74.7229,74.6103,74.629,5568.0
2020-06-04 13:30:00,79.47,79.66,79.45,79.56,7274.0,74.629,74.8075,74.6103,74.7136,7274.0
2020-06-04 13:35:00,79.55,79.61,79.52,79.59,6454.0,74.7042,74.7605,74.676,74.7417,6454.0
2020-06-04 13:40:00,79.56,79.67,79.54,79.65,8510.0,74.7136,74.8168,74.6948,74.7981,8510.0
2020-06-04 13:45:00,79.71,79.86,79.64,79.83,6150.0,74.8544,74.9953,74.7887,74.9671,6150.0
2020-06-04 13:50:00,79.81,79.96,79.81,79.85,4660.0,74.9483,75.0892,74.9483,74.9859,4660.0
2020-06-04 13:55:00,79.88,79.98,79.84,79.97,4500.0,75.0141,75.108,74.9765,75.0986,4500.0
2020-06-04 14:00:00,79.99,79.99,79.87,79.91,7135.0,75.1174,75.1174,75.0047,75.0422,7135.0
2020-06-04 14:05:00,79.91,79.91,79.72,79.8,5942.0,75.0422,75.0422,74.8638,74.9389,5942.0
2020-06-04 14:10:00,79.81,79.95,79.77,79.92,4153.0,74.9483,75.0798,74.9108,75.0516,4153.0
2020-06-04 14:15:00,79.9,79.91,79.82,79.82,5961.0,75.0328,75.0422,74.9577,74.9577,5961.0
2020-06-04 14:20:00,79.83,79.9,79.82,79.82,7193.0,74.9671,75.0328,74.9577,74.9577,7193.0
2020-06-04 14:25:00,79.81,79.9,79.78,79.88,5494.0,74.9483,75.0328,74.9201,75.0141,5494.0
2020-06-04 14:30:00,79.88,79.88,79.65,79.7,9683.0,75.0141,75.0141,74.7981,74.845,9683.0
2020-06-04 14:35:00,79.68,79.87,79.66,79.86,6132.0,74.8262,75.0047,74.8075,74.9953,6132.0
2020-06-04 14:40:00,79.84,79.87,79.74,79.81,8105.0,74.9765,75.0047,74.8826,74.9483,8105.0
2020-06-04 14:45:00,79.78,79.86,79.74,79.81,6130.0,74.9201,74.9953,74.8826,74.9483,6130.0
2020-06-04 14:50:00,79.8,79.9,79.75,79.86,8666.0,74.9389,75.0328,74.892,74.9953,8666.0
2020-06-04 14:55:00,79.83,79.89,79.55,79.6,10236.0,74.9671,75.0234,74.7042,74.7511,10236.0
2020-06-04 15:00:00,79.55,79.66,79.53,79.64,10280.0,74.7042,74.8075,74.6854,74.7887,10280.0
2020-06-04 15:05:00,79.61,79.61,79.3,79.47,7089.0,74.7605,74.7605,74.4694,74.629,7089.0
2020-06-04 15:10:00,79.5,79.55,79.32,79.36,8359.0,74.6572,74.7042,74.4882,74.5257,8359.0
2020-06-04 15:15:00,79.32,79.43,79.17,79.43,11671.0,74.4882,74.5915,74.3473,74.5915,11671.0
2020-06-04 15:20:00,79.4,79.56,79.38,79.47,10305.0,74.5633,74.7136,74.5445,74.629,10305.0
2020-06-04 15:25:00,79.49,79.53,79.41,79.48,9979.0,74.6478,74.6854,74.5727,74.6384,9979.0
2020-06-04 15:30:00,79.49,79.75,79.46,79.71,12797.0,74.6478,74.892,74.6196,74.8544,12797.0
2020-06-04 15:35:00,79.7,79.72,79.52,79.52,19215.0,74.845,74.8638,74.676,74.676,19215.0
2020-06-04 15:40:00,79.53,79.75,79.46,79.75,15299.0,74.6854,74.892,74.6196,74.892,15299.0
2020-06-04 15:45:00,79.73,79.79,79.66,79.69,23513.0,74.8732,74.9295,74.8075,74.8356,23513.0
2020-06-04 15:50:00,79.7,79.92,79.68,79.86,48891.0,74.845,75.0516,74.8262,74.9953,48891.0
2020-06-04 15:55:00,79.88,80.0,79.75,79.95,123681.0,75.0141,75.1267,74.892,75.0798,123681.0
2020-06-05 09:30:00,81.72,82.71,81.43,82.51,79503.0,76.742,77.6717,76.4696,77.4838,79503.0
2020-06-05 09:35:00,82.58,82.66,82.1,82.14,23399.0,77.5496,77.6247,77.0988,77.1364,23399.0
2020-06-05 09:40:00,82.05,82.4,81.84,81.91,48017.0,77.0519,77.3806,76.8547,76.9204,48017.0
2020-06-05 09:45:00,81.91,82.33,81.8,82.01,21796.0,76.9204,77.3148,76.8171,77.0143,21796.0
2020-06-05 09:50:00,81.95,82.22,81.83,82.05,22574.0,76.958,77.2115,76.8453,77.0519,22574.0
2020-06-05 09:55:00,82.04,82.04,80.78,80.93,39610.0,77.0425,77.0425,75.8592,76.0001,39610.0
2020-06-05 10:00:00,81.05,81.61,81.05,81.5,12207.0,76.1128,76.6387,76.1128,76.5354,12207.0
2020-06-05 10:05:00,81.55,82.11,81.53,82.03,16319.0,76.5823,77.1082,76.5635,77.0331,16319.0
2020-06-05 10:10:00,82.03,82.09,81.81,82.08,15140.0,77.0331,77.0894,76.8265,77.08,15140.0
2020-06-05 10:15:00,82.08,82.34,81.92,82.08,15416.0,77.08,77.3242,76.9298,77.08,15416.0
2020-06-05 10:20:00,82.1,82.26,82.03,82.2,13487.0,77.0988,77.2491,77.0331,77.1927,13487.0
2020-06-05 10:25:00,82.2,82.26,81.84,82.04,11633.0,77.1927,77.2491,76.8547,77.0425,11633.0
2020-06-05 10:30:00,82.03,82.16,81.97,82.0,9554.0,77.0331,77.1552,76.9767,77.0049,9554.0
2020-06-05 10:35:00,82.0,82.13,81.83,82.1,13170.0,77.0049,77.127,76.8453,77.0988,13170.0
2020-06-05 10:40:00,82.14,82.14,81.91,82.01,12556.0,77.1364,77.1364,76.9204,77.0143,12556.0
2020-06-05 10:45:00,82.01,82.14,81.93,81.93,14216.0,77.0143,77.1364,76.9392,76.9392,14216.0
2020-06-05 10:50:00,81.87,82.15,81.72,82.07,13534.0,76.8828,77.1458,76.742,77.0707,13534.0
2020-06-05 10:55:00,82.08,82.19,82.0,82.13,11617.0,77.08,77.1833,77.0049,77.127,11617.0
2020-06-05 11:00:00,82.15,82.29,82.11,82.29,13063.0,77.1458,77.2773,77.1082,77.2773,13063.0
2020-06-05 11:05:00,82.27,82.3,81.92,82.07,15969.0,77.2585,77.2866,76.9298,77.0707,15969.0
2020-06-05 11:10:00,82.17,82.23,82.11,82.23,9251.0,77.1646,77.2209,77.1082,77.2209,9251.0
2020-06-05 11:15:00,82.2,82.26,82.13,82.23,12463.0,77.1927,77.2491,77.127,77.2209,12463.0
2020-06-05 11:20:00,82.24,82.28,82.14,82.26,17058.0,77.2303,77.2679,77.1364,77.2491,17058.0
2020-06-05 11:25:00,82.28,82.56,82.23,82.52,15993.0,77.2679,77.5308,77.2209,77.4932,15993.0
2020-06-05 11:30:00,82.58,82.7,82.52,82.59,21346.0,77.5496,77.6623,77.4932,77.559,21346.0
2020-06-05 11:35:00,82.58,82.58,82.32,82.32,10469.0,77.5496,77.5496,77.3054,77.3054,10469.0
2020-06-05 11:40:00,82.3,82.7,82.3,82.7,8833.0,77.2866,77.6623,77.2866,77.6623,8833.0
2020-06-05 11:45:00,82.73,82.85,82.7,82.81,46137.0,77.6904,77.8031,77.6623,77.7656,46137.0
2020-06-05 11:50:00,82.81,83.11,82.79,83.11,9784.0,77.7656,78.0473,77.7468,78.0473,9784.0
2020-06-05 11:55:00,83.13,83.13,82.98,83.03,16336.0,78.0661,78.0661,77.9252,77.9722,16336.0
2020-06-05 12:00:00,83.1,83.44,83.1,83.44,11817.0,78.0379,78.3572,78.0379,78.3572,11817.0
2020-06-05 12:05:00,83.43,83.59,83.4,83.51,14216.0,78.3478,78.4981,78.3196,78.4229,14216.0
2020-06-05 12:10:00,83.55,83.71,83.35,83.36,23956.0,78.4605,78.6108,78.2727,78.2821,23956.0
2020-06-05 12:15:00,83.19,83.19,82.66,82.84,20134.0,78.1224,78.1224,77.6247,77.7937,20134.0
2020-06-05 12:20:00,82.84,83.09,82.84,82.98,6894.0,77.7937,78.0285,77.7937,77.9252,6894.0
2020-06-05 12:25:00,82.97,83.22,82.95,83.22,8044.0,77.9158,78.1506,77.897,78.1506,8044.0
2020-06-05 12:30:00,83.25,83.64,83.25,83.58,6193.0,78.1788,78.545,78.1788,78.4887,6193.0
2020-06-05 12:35:00,83.59,83.85,83.59,83.73,10109.0,78.4981,78.7422,78.4981,78.6295,10109.0
2020-06-05 12:40:00,83.84,83.89,83.68,83.78,11560.0,78.7328,78.7798,78.5826,78.6765,11560.0
2020-06-05 12:45:00,83.84,83.95,83.5,83.5,12383.0,78.7328,78.8361,78.4135,78.4135,12383.0
2020-06-05 12:50:00,83.53,83.53,83.27,83.48,9390.0,78.4417,78.4417,78.1976,78.3948,9390.0
2020-06-05 12:55:00,83.49,83.98,83.48,83.93,9763.0,78.4042,78.8643,78.3948,78.8173,9763.0
2020-06-05 13:00:00,83.95,84.16,83.81,84.04,9606.0,78.8361,79.0333,78.7047,78.9206,9606.0
2020-06-05 13:05:00,84.01,84.13,83.95,84.05,10535.0,78.8925,79.0052,78.8361,78.93,10535.0
2020-06-05 13:10:00,84.03,84.24,84.0,84.05,16434.0,78.9113,79.1085,78.8831,78.93,16434.0
2020-06-05 13:15:00,84.04,84.15,83.84,84.13,15082.0,78.9206,79.0239,78.7328,79.0052,15082.0
2020-06-05 13:20:00,84.12,84.25,84.05,84.21,6312.0,78.9958,79.1179,78.93,79.0803,6312.0
2020-06-05 13:25:00,84.19,84.47,84.19,84.47,7034.0,79.0615,79.3245,79.0615,79.3245,7034.0
2020-06-05 13:30:00,84.48,84.58,84.41,84.53,10911.0,79.3338,79.4278,79.2681,79.3808,10911.0
2020-06-05 13:35:00,84.53,84.53,84.24,84.3,12976.0,79.3808,79.3808,79.1085,79.1648,12976.0
2020-06-05 13:40:00,84.33,84.46,84.13,84.43,8383.0,79.193,79.3151,79.0052,79.2869,8383.0
2020-06-05 13:45:00,84.48,84.68,84.48,84.68,10008.0,79.3338,79.5217,79.3338,79.5217,10008.0
2020-06-05 13:50:00,84.69,84.69,84.53,84.6,11517.0,79.5311,79.5311,79.3808,79.4465,11517.0
2020-06-05 13:55:00,84.63,84.72,84.61,84.7,14571.0,79.4747,79.5592,79.4559,79.5404,14571.0
2020-06-05 14:00:00,84.72,84.78,84.63,84.77,14242.0,79.5592,79.6156,79.4747,79.6062,14242.0
2020-06-05 14:05:00,84.77,84.78,84.57,84.61,17520.0,79.6062,79.6156,79.4184,79.4559,17520.0
2020-06-05 14:10:00,84.7,84.73,84.39,84.47,11988.0,79.5404,79.5686,79.2493,79.3245,11988.0
2020-06-05 14:15:00,84.45,84.72,84.34,84.63,8387.0,79.3057,79.5592,79.2024,79.4747,8387.0
2020-06-05 14:20:00,84.62,84.79,84.57,84.64,15996.0,79.4653,79.625,79.4184,79.4841,15996.0
2020-06-05 14:25:00,84.68,84.88,84.68,84.83,8601.0,79.5217,79.7095,79.5217,79.6625,8601.0
2020-06-05 14:30:00,84.86,84.96,84.7,84.78,15211.0,79.6907,79.7846,79.5404,79.6156,15211.0
2020-06-05 14:35:00,84.76,84.85,84.54,84.66,21353.0,79.5968,79.6813,79.3902,79.5029,21353.0
2020-06-05 14:40:00,84.67,84.85,84.52,84.82,11581.0,79.5123,79.6813,79.3714,79.6531,11581.0
2020-06-05 14:45:00,84.82,84.93,84.75,84.78,11897.0,79.6531,79.7564,79.5874,79.6156,11897.0
2020-06-05 14:50:00,84.78,84.97,84.66,84.75,23570.0,79.6156,79.794,79.5029,79.5874,23570.0
2020-06-05 14:55:00,84.73,84.89,84.29,84.4,17215.0,79.5686,79.7189,79.1554,79.2587,17215.0
2020-06-05 15:00:00,84.45,84.51,84.37,84.4,10553.0,79.3057,79.362,79.2305,79.2587,10553.0
2020-06-05 15:05:00,84.42,84.43,84.3,84.37,14921.0,79.2775,79.2869,79.1648,79.2305,14921.0
2020-06-05 15:10:00,84.37,84.43,84.11,84.24,27545.0,79.2305,79.2869,78.9864,79.1085,27545.0
2020-06-05 15:15:00,84.24,84.54,84.24,84.54,15546.0,79.1085,79.3902,79.1085,79.3902,15546.0
2020-06-05 15:20:00,84.54,84.66,84.51,84.59,16327.0,79.3902,79.5029,79.362,79.4371,16327.0
2020-06-05 15:25:00,84.54,84.8,84.54,84.8,19638.0,79.3902,79.6344,79.3902,79.6344,19638.0
2020-06-05 15:30:00,84.78,84.79,84.53,84.56,26635.0,79.6156,79.625,79.3808,79.409,26635.0
2020-06-05 15:35:00,84.58,84.63,84.42,84.49,25088.0,79.4278,79.4747,79.2775,79.3432,25088.0
2020-06-05 15:40:00,84.46,84.48,84.3,84.37,34590.0,79.3151,79.3338,79.1648,79.2305,34590.0
2020-06-05 15:45:00,84.36,84.37,84.15,84.15,36803.0,79.2212,79.2305,79.0239,79.0239,36803.0
2020-06-05 15:50:00,84.15,84.37,83.98,84.16,69538.0,79.0239,79.2305,78.8643,79.0333,69538.0
2020-06-05 15:55:00,84.14,84.37,84.07,84.29,83788.0,79.0146,79.2305,78.9488,79.1554,83788.0
2020-06-08 09:30:00,84.66,85.19,84.62,84.96,36675.0,79.5029,80.0006,79.4653,79.7846,36675.0
2020-06-08 09:35:00,84.84,85.31,84.84,84.94,6798.0,79.6719,80.1133,79.6719,79.7658,6798.0
2020-06-08 09:40:00,84.91,85.0,84.36,84.95,16360.0,79.7377,79.8222,79.2212,79.7752,16360.0
2020-06-08 09:45:00,84.92,85.08,84.74,84.86,9630.0,79.747,79.8973,79.578,79.6907,9630.0
2020-06-08 09:50:00,84.86,84.87,84.55,84.87,12756.0,79.6907,79.7001,79.3996,79.7001,12756.0
2020-06-08 09:55:00,84.88,85.05,84.73,85.05,11969.0,79.7095,79.8691,79.5686,79.8691,11969.0
2020-06-08 10:00:00,85.03,85.13,84.6,84.66,14698.0,79.8503,79.9443,79.4465,79.5029,14698.0
2020-06-08 10:05:00,84.62,84.74,84.39,84.47,22719.0,79.4653,79.578,79.2493,79.3245,22719.0
2020-06-08 10:10:00,84.44,84.55,84.38,84.55,14734.0,79.2963,79.3996,79.2399,79.3996,14734.0
2020-06-08 10:15:00,84.57,85.02,84.57,85.02,8806.0,79.4184,79.841,79.4184,79.841,8806.0
2020-06-08 10:20:00,84.97,85.15,84.95,85.12,9692.0,79.794,79.963,79.7752,79.9349,9692.0
2020-06-08 10:25:00,85.15,85.15,84.54,84.67,9985.0,79.963,79.963,79.3902,79.5123,9985.0
2020-06-08 10:30:00,84.72,84.81,84.59,84.75,6420.0,79.5592,79.6437,79.4371,79.5874,6420.0
2020-06-08 10:35:00,84.74,84.75,84.64,84.69,8835.0,79.578,79.5874,79.4841,79.5311,8835.0
2020-06-08 10:40:00,84.69,84.69,84.38,84.38,17272.0,79.5311,79.5311,79.2399,79.2399,17272.0
2020-06-08 10:45:00,84.39,84.7,84.25,84.66,16317.0,79.2493,79.5404,79.1179,79.5029,16317.0
2020-06-08 10:50:00,84.66,84.9,84.65,84.87,9708.0,79.5029,79.7283,79.4935,79.7001,9708.0
2020-06-08 10:55:00,84.88,84.95,84.8,84.91,14285.0,79.7095,79.7752,79.6344,79.7377,14285.0
2020-06-08 11:00:00,84.87,85.12,84.87,85.0,11234.0,79.7001,79.9349,79.7001,79.8222,11234.0
2020-06-08 11:05:00,85.0,85.0,84.84,84.95,5023.0,79.8222,79.8222,79.6719,79.7752,5023.0
2020-06-08 11:10:00,84.97,85.24,84.97,85.12,9160.0,79.794,80.0475,79.794,79.9349,9160.0
2020-06-08 11:15:00,85.21,85.55,85.2,85.51,10716.0,80.0194,80.3387,80.01,80.3011,10716.0
2020-06-08 11:20:00,85.53,85.65,85.4,85.61,12208.0,80.3199,80.4326,80.1978,80.395,12208.0
2020-06-08 11:25:00,85.62,85.74,85.53,85.73,10581.0,80.4044,80.5171,80.3199,80.5077,10581.0
2020-06-08 11:30:00,85.67,85.69,85.53,85.57,10060.0,80.4514,80.4701,80.3199,80.3574,10060.0
2020-06-08 11:35:00,85.54,85.55,85.46,85.55,7874.0,80.3293,80.3387,80.2541,80.3387,7874.0
2020-06-08 11:40:00,85.58,85.79,85.58,85.75,4007.0,80.3668,80.564,80.3668,80.5265,4007.0
2020-06-08 11:45:00,85.74,86.15,85.74,86.03,15909.0,80.5171,80.9021,80.5171,80.7894,15909.0
2020-06-08 11:50:00,85.99,86.02,85.83,85.88,10171.0,80.7519,80.78,80.6016,80.6486,10171.0
2020-06-08 11:55:00,85.89,86.17,85.87,86.14,4616.0,80.658,80.9209,80.6392,80.8927,4616.0
2020-06-08 12:00:00,86.21,86.5,86.21,86.45,7754.0,80.9585,81.2308,80.9585,81.1838,7754.0
2020-06-08 12:05:00,86.44,86.47,86.14,86.16,7284.0,81.1745,81.2026,80.8927,80.9115,7284.0
2020-06-08 12:10:00,86.2,86.27,85.97,85.99,5975.0,80.9491,81.0148,80.7331,80.7519,5975.0
2020-06-08 12:15:00,85.96,86.09,85.96,86.06,5528.0,80.7237,80.8458,80.7237,80.8176,5528.0
2020-06-08 12:20:00,86.08,86.19,86.07,86.16,4631.0,80.8364,80.9397,80.827,80.9115,4631.0
2020-06-08 12:25:00,86.17,86.17,85.99,86.09,16785.0,80.9209,80.9209,80.7519,80.8458,16785.0
2020-06-08 12:30:00,86.12,86.15,85.76,85.88,7227.0,80.8739,80.9021,80.5359,80.6486,7227.0
2020-06-08 12:35:00,85.88,86.03,85.88,85.97,5278.0,80.6486,80.7894,80.6486,80.7331,5278.0
2020-06-08 12:40:00,85.97,85.99,85.83,85.84,4101.0,80.7331,80.7519,80.6016,80.611,4101.0
2020-06-08 12:45:00,85.85,85.92,85.85,85.88,4307.0,80.6204,80.6861,80.6204,80.6486,4307.0
2020-06-08 12:50:00,85.88,85.93,85.84,85.84,3375.0,80.6486,80.6955,80.611,80.611,3375.0
2020-06-08 12:55:00,85.83,85.86,85.77,85.8,4408.0,80.6016,80.6298,80.5453,80.5734,4408.0
2020-06-08 13:00:00,85.83,86.15,85.83,86.08,11679.0,80.6016,80.9021,80.6016,80.8364,11679.0
2020-06-08 13:05:00,86.08,86.28,86.08,86.23,8042.0,80.8364,81.0242,80.8364,80.9772,8042.0
2020-06-08 13:10:00,86.22,86.28,86.18,86.21,6807.0,80.9679,81.0242,80.9303,80.9585,6807.0
2020-06-08 13:15:00,86.23,86.29,86.12,86.14,12088.0,80.9772,81.0336,80.8739,80.8927,12088.0
2020-06-08 13:20:00,86.1,86.16,86.09,86.13,2800.0,80.8552,80.9115,80.8458,80.8833,2800.0
2020-06-08 13:25:00,86.13,86.23,86.06,86.14,7388.0,80.8833,80.9772,80.8176,80.8927,7388.0
2020-06-08 13:30:00,86.13,86.34,86.05,86.34,6118.0,80.8833,81.0805,80.8082,81.0805,6118.0
2020-06-08 13:35:00,86.34,86.54,86.3,86.43,9869.0,81.0805,81.2684,81.043,81.1651,9869.0
2020-06-08 13:40:00,86.4,86.41,86.34,86.35,3000.0,81.1369,81.1463,81.0805,81.0899,3000.0
2020-06-08 13:45:00,86.38,86.41,86.33,86.37,7664.0,81.1181,81.1463,81.0712,81.1087,7664.0
2020-06-08 13:50:00,86.36,86.36,86.13,86.14,7763.0,81.0993,81.0993,80.8833,80.8927,7763.0
2020-06-08 13:55:00,86.14,86.15,86.0,86.15,9096.0,80.8927,80.9021,80.7613,80.9021,9096.0
2020-06-08 14:00:00,86.13,86.44,86.13,86.44,12544.0,80.8833,81.1745,80.8833,81.1745,12544.0
2020-06-08 14:05:00,86.39,86.42,86.09,86.22,8536.0,81.1275,81.1557,80.8458,80.9679,8536.0
2020-06-08 14:10:00,86.22,86.37,86.18,86.33,9960.0,80.9679,81.1087,80.9303,81.0712,9960.0
2020-06-08 14:15:00,86.33,86.39,86.28,86.31,10117.0,81.0712,81.1275,81.0242,81.0524,10117.0
2020-06-08 14:20:00,86.35,86.62,86.35,86.58,9103.0,81.0899,81.3435,81.0899,81.3059,9103.0
2020-06-08 14:25:00,86.56,86.86,86.53,86.86,17785.0,81.2871,81.5689,81.259,81.5689,17785.0
2020-06-08 14:30:00,86.91,86.91,86.32,86.74,16619.0,81.6158,81.6158,81.0618,81.4562,16619.0
2020-06-08 14:35:00,86.65,86.66,86.3,86.32,15789.0,81.3717,81.381,81.043,81.0618,15789.0
2020-06-08 14:40:00,86.34,86.34,86.22,86.23,8611.0,81.0805,81.0805,80.9679,80.9772,8611.0
2020-06-08 14:45:00,86.16,86.41,86.1,86.35,7648.0,80.9115,81.1463,80.8552,81.0899,7648.0
2020-06-08 14:50:00,86.35,86.35,86.19,86.25,17125.0,81.0899,81.0899,80.9397,80.996,17125.0
2020-06-08 14:55:00,86.25,86.25,86.1,86.2,8856.0,80.996,80.996,80.8552,80.9491,8856.0
2020-06-08 15:00:00,86.16,86.24,86.07,86.22,10307.0,80.9115,80.9866,80.827,80.9679,10307.0
2020-06-08 15:05:00,86.23,86.35,86.18,86.32,9144.0,80.9772,81.0899,80.9303,81.0618,9144.0
2020-06-08 15:10:00,86.29,86.32,86.16,86.27,8552.0,81.0336,81.0618,80.9115,81.0148,8552.0
2020-06-08 15:15:00,86.24,86.46,86.22,86.41,17832.0,80.9866,81.1932,80.9679,81.1463,17832.0
2020-06-08 15:20:00,86.38,86.41,86.26,86.31,11391.0,81.1181,81.1463,81.0054,81.0524,11391.0
2020-06-08 15:25:00,86.31,86.55,86.3,86.55,11541.0,81.0524,81.2778,81.043,81.2778,11541.0
2020-06-08 15:30:00,86.58,86.69,86.5,86.69,25306.0,81.3059,81.4092,81.2308,81.4092,25306.0
2020-06-08 15:35:00,86.7,86.71,86.5,86.65,19319.0,81.4186,81.428,81.2308,81.3717,19319.0
2020-06-08 15:40:00,86.67,86.78,86.54,86.59,14708.0,81.3904,81.4937,81.2684,81.3153,14708.0
2020-06-08 15:45:00,86.59,86.64,86.53,86.62,18259.0,81.3153,81.3623,81.259,81.3435,18259.0
2020-06-08 15:50:00,86.62,86.85,86.61,86.69,46208.0,81.3435,81.5595,81.3341,81.4092,46208.0
2020-06-08 15:55:00,86.68,86.76,86.58,86.75,63383.0,81.3998,81.475,81.3059,81.4656,63383.0
2020-06-09 09:30:00,85.0,85.0,84.06,84.89,43511.0,79.8222,79.8222,78.9394,79.7189,43511.0
2020-06-09 09:35:00,84.82,85.23,84.75,84.95,15722.0,79.6531,80.0382,79.5874,79.7752,15722.0
2020-06-09 09:40:00,84.84,85.21,84.79,85.09,9042.0,79.6719,80.0194,79.625,79.9067,9042.0
2020-06-09 09:45:00,85.08,85.08,84.53,84.53,10801.0,79.8973,79.8973,79.3808,79.3808,10801.0
2020-06-09 09:50:00,84.5,84.56,84.28,84.28,9967.0,79.3526,79.409,79.146,79.146,9967.0
2020-06-09 09:55:00,84.31,84.57,84.13,84.44,19050.0,79.1742,79.4184,79.0052,79.2963,19050.0
2020-06-09 10:00:00,84.56,85.05,84.56,85.04,5930.0,79.409,79.8691,79.409,79.8597,5930.0
2020-06-09 10:05:00,85.04,85.15,84.79,84.79,11067.0,79.8597,79.963,79.625,79.625,11067.0
2020-06-09 10:10:00,84.74,84.74,84.27,84.58,7754.0,79.578,79.578,79.1366,79.4278,7754.0
2020-06-09 10:15:00,84.59,84.93,84.58,84.93,2471.0,79.4371,79.7564,79.4278,79.7564,2471.0
2020-06-09 10:20:00,84.86,85.12,84.82,85.12,1776.0,79.6907,79.9349,79.6531,79.9349,1776.0
2020-06-09 10:25:00,85.24,85.48,85.15,85.3,3824.0,80.0475,80.2729,79.963,80.1039,3824.0
2020-06-09 10:30:00,85.27,85.27,85.14,85.19,4827.0,80.0757,80.0757,79.9536,80.0006,4827.0
2020-06-09 10:35:00,85.25,85.48,85.21,85.48,4065.0,80.0569,80.2729,80.0194,80.2729,4065.0
2020-06-09 10:40:00,85.44,85.45,85.29,85.37,5996.0,80.2354,80.2448,80.0945,80.1696,5996.0
2020-06-09 10:45:00,85.41,85.68,85.41,85.58,2717.0,80.2072,80.4607,80.2072,80.3668,2717.0
2020-06-09 10:50:00,85.69,85.72,85.46,85.66,10318.0,80.4701,80.4983,80.2541,80.442,10318.0
2020-06-09 10:55:00,85.69,85.82,85.49,85.49,7228.0,80.4701,80.5922,80.2823,80.2823,7228.0
2020-06-09 11:00:00,85.5,85.57,85.38,85.5,5568.0,80.2917,80.3574,80.179,80.2917,5568.0
2020-06-09 11:05:00,85.57,85.6,85.46,85.6,3100.0,80.3574,80.3856,80.2541,80.3856,3100.0
2020-06-09 11:10:00,85.77,85.89,85.74,85.88,2096.0,80.5453,80.658,80.5171,80.6486,2096.0
2020-06-09 11:15:00,85.82,86.0,85.79,85.86,5185.0,80.5922,80.7613,80.564,80.6298,5185.0
2020-06-09 11:20:00,85.82,85.9,85.64,85.64,6538.0,80.5922,80.6673,80.4232,80.4232,6538.0
2020-06-09 11:25:00,85.64,85.76,85.56,85.58,5473.0,80.4232,80.5359,80.3481,80.3668,5473.0
2020-06-09 11:30:00,85.54,85.66,85.52,85.62,3128.0,80.3293,80.442,80.3105,80.4044,3128.0
2020-06-09 11:35:00,85.64,85.77,85.59,85.71,3951.0,80.4232,80.5453,80.3762,80.4889,3951.0
2020-06-09 11:40:00,85.67,85.75,85.56,85.75,2863.0,80.4514,80.5265,80.3481,80.5265,2863.0
2020-06-09 11:45:00,85.76,85.77,85.56,85.62,3221.0,80.5359,80.5453,80.3481,80.4044,3221.0
2020-06-09 11:50:00,85.59,85.64,85.56,85.57,4504.0,80.3762,80.4232,80.3481,80.3574,4504.0
2020-06-09 11:55:00,85.6,85.74,85.59,85.72,2366.0,80.3856,80.5171,80.3762,80.4983,2366.0
2020-06-09 12:00:00,85.74,85.74,85.53,85.53,3897.0,80.5171,80.5171,80.3199,80.3199,3897.0
2020-06-09 12:05:00,85.53,85.54,85.33,85.44,3845.0,80.3199,80.3293,80.1321,80.2354,3845.0
2020-06-09 12:10:00,85.37,85.55,85.32,85.51,2338.0,80.1696,80.3387,80.1227,80.3011,2338.0
2020-06-09 12:15:00,85.54,85.56,85.46,85.47,2000.0,80.3293,80.3481,80.2541,80.2635,2000.0
2020-06-09 12:20:00,85.5,85.71,85.49,85.71,2737.0,80.2917,80.4889,80.2823,80.4889,2737.0
2020-06-09 12:25:00,85.79,85.92,85.74,85.87,4233.0,80.564,80.6861,80.5171,80.6392,4233.0
2020-06-09 12:30:00,85.94,85.95,85.73,85.75,5671.0,80.7049,80.7143,80.5077,80.5265,5671.0
2020-06-09 12:35:00,85.73,85.76,85.67,85.73,2960.0,80.5077,80.5359,80.4514,80.5077,2960.0
2020-06-09 12:40:00,85.68,85.72,85.59,85.6,5569.0,80.4607,80.4983,80.3762,80.3856,5569.0
2020-06-09 12:45:00,85.65,85.65,85.37,85.44,5019.0,80.4326,80.4326,80.1696,80.2354,5019.0
2020-06-09 12:50:00,85.44,85.45,85.42,85.42,2800.0,80.2354,80.2448,80.2166,80.2166,2800.0
2020-06-09 12:55:00,85.44,85.63,85.41,85.63,2723.0,80.2354,80.4138,80.2072,80.4138,2723.0
2020-06-09 13:00:00,85.63,85.67,85.62,85.62,4016.0,80.4138,80.4514,80.4044,80.4044,4016.0
2020-06-09 13:05:00,85.63,85.63,85.41,85.45,4801.0,80.4138,80.4138,80.2072,80.2448,4801.0
2020-06-09 13:10:00,85.45,85.48,85.35,85.43,6752.0,80.2448,80.2729,80.1508,80.226,6752.0
2020-06-09 13:15:00,85.41,85.42,85.31,85.34,5754.0,80.2072,80.2166,80.1133,80.1415,5754.0
2020-06-09 13:20:00,85.37,85.63,85.37,85.63,4004.0,80.1696,80.4138,80.1696,80.4138,4004.0
2020-06-09 13:25:00,85.6,85.76,85.6,85.76,3840.0,80.3856,80.5359,80.3856,80.5359,3840.0
2020-06-09 13:30:00,85.79,85.79,85.66,85.75,8900.0,80.564,80.564,80.442,80.5265,8900.0
2020-06-09 13:35:00,85.75,85.78,85.66,85.69,7587.0,80.5265,80.5547,80.442,80.4701,7587.0
2020-06-09 13:40:00,85.68,85.72,85.55,85.66,5059.0,80.4607,80.4983,80.3387,80.442,5059.0
2020-06-09 13:45:00,85.65,85.71,85.6,85.7,4432.0,80.4326,80.4889,80.3856,80.4795,4432.0
2020-06-09 13:50:00,85.78,85.78,85.7,85.71,3950.0,80.5547,80.5547,80.4795,80.4889,3950.0
2020-06-09 13:55:00,85.72,85.78,85.7,85.76,6898.0,80.4983,80.5547,80.4795,80.5359,6898.0
2020-06-09 14:00:00,85.77,85.77,85.17,85.32,10258.0,80.5453,80.5453,79.9818,80.1227,10258.0
2020-06-09 14:05:00,85.28,85.29,85.16,85.18,2984.0,80.0851,80.0945,79.9724,79.9912,2984.0
2020-06-09 14:10:00,85.2,85.3,85.2,85.27,3954.0,80.01,80.1039,80.01,80.0757,3954.0
2020-06-09 14:15:00,85.29,85.37,85.11,85.11,9357.0,80.0945,80.1696,79.9255,79.9255,9357.0
2020-06-09 14:20:00,85.09,85.21,85.0,85.21,4775.0,79.9067,80.0194,79.8222,80.0194,4775.0
2020-06-09 14:25:00,85.22,85.31,85.15,85.31,6020.0,80.0288,80.1133,79.963,80.1133,6020.0
2020-06-09 14:30:00,85.35,85.44,85.27,85.43,12532.0,80.1508,80.2354,80.0757,80.226,12532.0
2020-06-09 14:35:00,85.4,85.46,85.26,85.46,6172.0,80.1978,80.2541,80.0663,80.2541,6172.0
2020-06-09 14:40:00,85.51,85.59,85.48,85.5,4126.0,80.3011,80.3762,80.2729,80.2917,4126.0
2020-06-09 14:45:00,85.53,85.76,85.43,85.76,12958.0,80.3199,80.5359,80.226,80.5359,12958.0
2020-06-09 14:50:00,85.76,85.77,85.65,85.77,9891.0,80.5359,80.5453,80.4326,80.5453,9891.0
2020-06-09 14:55:00,85.72,85.72,85.48,85.5,15644.0,80.4983,80.4983,80.2729,80.2917,15644.0
2020-06-09 15:00:00,85.49,85.54,85.38,85.42,8087.0,80.2823,80.3293,80.179,80.2166,8087.0
2020-06-09 15:05:00,85.41,85.53,85.4,85.53,11789.0,80.2072,80.3199,80.1978,80.3199,11789.0
2020-06-09 15:10:00,85.53,85.7,85.49,85.62,6665.0,80.3199,80.4795,80.2823,80.4044,6665.0
2020-06-09 15:15:00,85.6,85.62,85.42,85.51,15524.0,80.3856,80.4044,80.2166,80.3011,15524.0
2020-06-09 15:20:00,85.59,85.65,85.45,85.47,16221.0,80.3762,80.4326,80.2448,80.2635,16221.0
2020-06-09 15:25:00,85.45,85.55,85.44,85.51,15258.0,80.2448,80.3387,80.2354,80.3011,15258.0
2020-06-09 15:30:00,85.5,85.5,85.22,85.25,17095.0,80.2917,80.2917,80.0288,80.0569,17095.0
2020-06-09 15:35:00,85.21,85.34,85.21,85.26,13066.0,80.0194,80.1415,80.0194,80.0663,13066.0
2020-06-09 15:40:00,85.26,85.28,85.13,85.13,24784.0,80.0663,80.0851,79.9443,79.9443,24784.0
2020-06-09 15:45:00,85.13,85.16,85.0,85.12,21966.0,79.9443,79.9724,79.8222,79.9349,21966.0
2020-06-09 15:50:00,85.09,85.12,84.94,84.98,30362.0,79.9067,79.9349,79.7658,79.8034,30362.0
2020-06-09 15:55:00,84.98,85.18,84.96,85.02,49308.0,79.8034,79.9912,79.7846,79.841,49308.0
2020-06-10 09:30:00,85.32,85.32,84.74,84.85,39118.0,80.1227,80.1227,79.578,79.6813,39118.0
2020-06-10 09:35:00,84.9,85.16,84.79,84.84,9191.0,79.7283,79.9724,79.625,79.6719,9191.0
2020-06-10 09:40:00,84.82,84.89,84.56,84.79,5169.0,79.6531,79.7189,79.409,79.625,5169.0
2020-06-10 09:45:00,84.75,84.93,84.61,84.93,3640.0,79.5874,79.7564,79.4559,79.7564,3640.0
2020-06-10 09:50:00,84.93,85.17,84.82,85.17,6423.0,79.7564,79.9818,79.6531,79.9818,6423.0
2020-06-10 09:55:00,85.15,85.28,84.68,85.28,13691.0,79.963,80.0851,79.5217,80.0851,13691.0
2020-06-10 10:00:00,85.28,85.47,84.61,84.69,29824.0,80.0851,80.2635,79.4559,79.5311,29824.0
2020-06-10 10:05:00,84.67,85.05,84.67,85.05,9135.0,79.5123,79.8691,79.5123,79.8691,9135.0
2020-06-10 10:10:00,84.94,85.03,84.37,84.4,6683.0,79.7658,79.8503,79.2305,79.2587,6683.0
2020-06-10 10:15:00,84.39,84.46,84.11,84.16,8111.0,79.2493,79.3151,78.9864,79.0333,8111.0
2020-06-10 10:20:00,84.23,84.28,84.11,84.23,4581.0,79.0991,79.146,78.9864,79.0991,4581.0
2020-06-10 10:25:00,84.19,84.49,84.19,84.49,5388.0,79.0615,79.3432,79.0615,79.3432,5388.0
2020-06-10 10:30:00,84.41,84.72,84.4,84.71,8376.0,79.2681,79.5592,79.2587,79.5498,8376.0
2020-06-10 10:35:00,84.72,84.84,84.7,84.83,3473.0,79.5592,79.6719,79.5404,79.6625,3473.0
2020-06-10 10:40:00,84.79,84.83,84.55,84.64,6324.0,79.625,79.6625,79.3996,79.4841,6324.0
2020-06-10 10:45:00,84.68,84.79,84.57,84.67,10029.0,79.5217,79.625,79.4184,79.5123,10029.0
2020-06-10 10:50:00,84.7,84.77,84.36,84.41,8883.0,79.5404,79.6062,79.2212,79.2681,8883.0
2020-06-10 10:55:00,84.41,84.76,84.39,84.76,3003.0,79.2681,79.5968,79.2493,79.5968,3003.0
2020-06-10 11:00:00,84.83,85.13,84.76,85.13,6284.0,79.6625,79.9443,79.5968,79.9443,6284.0
2020-06-10 11:05:00,85.13,85.35,85.09,85.29,6003.0,79.9443,80.1508,79.9067,80.0945,6003.0
2020-06-10 11:10:00,85.3,85.3,84.99,85.2,1980.0,80.1039,80.1039,79.8128,80.01,1980.0
2020-06-10 11:15:00,85.3,85.45,85.24,85.45,2181.0,80.1039,80.2448,80.0475,80.2448,2181.0
2020-06-10 11:20:00,85.44,85.59,85.43,85.59,1024.0,80.2354,80.3762,80.226,80.3762,1024.0
2020-06-10 11:25:00,85.52,85.6,85.29,85.29,4048.0,80.3105,80.3856,80.0945,80.0945,4048.0
2020-06-10 11:30:00,85.27,85.28,85.11,85.15,3305.0,80.0757,80.0851,79.9255,79.963,3305.0
2020-06-10 11:35:00,85.1,85.1,84.84,85.0,3137.0,79.9161,79.9161,79.6719,79.8222,3137.0
2020-06-10 11:40:00,85.01,85.07,84.75,84.75,4861.0,79.8316,79.8879,79.5874,79.5874,4861.0
2020-06-10 11:45:00,84.78,84.78,84.41,84.65,4000.0,79.6156,79.6156,79.2681,79.4935,4000.0
2020-06-10 11:50:00,84.78,84.98,84.73,84.89,1597.0,79.6156,79.8034,79.5686,79.7189,1597.0
2020-06-10 11:55:00,84.87,84.96,84.83,84.95,4929.0,79.7001,79.7846,79.6625,79.7752,4929.0
2020-06-10 12:00:00,84.97,85.25,84.93,85.25,7207.0,79.794,80.0569,79.7564,80.0569,7207.0
2020-06-10 12:05:00,85.2,85.21,84.82,84.88,4806.0,80.01,80.0194,79.6531,79.7095,4806.0
2020-06-10 12:10:00,84.92,85.03,84.84,84.92,3602.0,79.747,79.8503,79.6719,79.747,3602.0
2020-06-10 12:15:00,84.88,85.22,84.8,85.22,3720.0,79.7095,80.0288,79.6344,80.0288,3720.0
2020-06-10 12:20:00,85.13,85.16,84.94,85.16,8074.0,79.9443,79.9724,79.7658,79.9724,8074.0
2020-06-10 12:25:00,85.16,85.24,85.06,85.11,8693.0,79.9724,80.0475,79.8785,79.9255,8693.0
2020-06-10 12:30:00,85.06,85.15,84.99,85.03,10923.0,79.8785,79.963,79.8128,79.8503,10923.0
2020-06-10 12:35:00,85.03,85.05,84.58,84.75,29632.0,79.8503,79.8691,79.4278,79.5874,29632.0
2020-06-10 12:40:00,84.8,84.9,84.67,84.9,3306.0,79.6344,79.7283,79.5123,79.7283,3306.0
2020-06-10 12:45:00,84.81,84.83,84.55,84.64,6468.0,79.6437,79.6625,79.3996,79.4841,6468.0
2020-06-10 12:50:00,84.59,84.66,84.53,84.57,6009.0,79.4371,79.5029,79.3808,79.4184,6009.0
2020-06-10 12:55:00,84.62,84.67,84.54,84.59,5254.0,79.4653,79.5123,79.3902,79.4371,5254.0
2020-06-10 13:00:00,84.54,84.54,84.29,84.29,5057.0,79.3902,79.3902,79.1554,79.1554,5057.0
2020-06-10 13:05:00,84.33,84.42,84.21,84.4,16124.0,79.193,79.2775,79.0803,79.2587,16124.0
2020-06-10 13:10:00,84.39,84.43,84.34,84.42,3350.0,79.2493,79.2869,79.2024,79.2775,3350.0
2020-06-10 13:15:00,84.46,84.5,84.41,84.41,3210.0,79.3151,79.3526,79.2681,79.2681,3210.0
2020-06-10 13:20:00,84.42,84.42,84.28,84.28,3586.0,79.2775,79.2775,79.146,79.146,3586.0
2020-06-10 13:25:00,84.27,84.27,84.14,84.21,6947.0,79.1366,79.1366,79.0146,79.0803,6947.0
2020-06-10 13:30:00,84.22,84.24,83.95,84.18,16889.0,79.0897,79.1085,78.8361,79.0521,16889.0
2020-06-10 13:35:00,84.17,84.27,84.05,84.27,8186.0,79.0427,79.1366,78.93,79.1366,8186.0
2020-06-10 13:40:00,84.27,84.48,84.27,84.47,2847.0,79.1366,79.3338,79.1366,79.3245,2847.0
2020-06-10 13:45:00,84.5,84.67,84.44,84.45,3531.0,79.3526,79.5123,79.2963,79.3057,3531.0
2020-06-10 13:50:00,84.47,84.53,84.46,84.52,4203.0,79.3245,79.3808,79.3151,79.3714,4203.0
2020-06-10 13:55:00,84.56,84.7,84.41,84.46,7255.0,79.409,79.5404,79.2681,79.3151,7255.0
2020-06-10 14:00:00,84.43,85.2,84.43,85.2,5351.0,79.2869,80.01,79.2869,80.01,5351.0
2020-06-10 14:05:00,85.32,85.33,84.99,84.99,2900.0,80.1227,80.1321,79.8128,79.8128,2900.0
2020-06-10 14:10:00,85.03,85.29,85.0,85.0,16760.0,79.8503,80.0945,79.8222,79.8222,16760.0
2020-06-10 14:15:00,84.99,85.09,84.9,85.03,15526.0,79.8128,79.9067,79.7283,79.8503,15526.0
2020-06-10 14:20:00,84.98,84.98,84.76,84.91,8621.0,79.8034,79.8034,79.5968,79.7377,8621.0
2020-06-10 14:25:00,85.05,85.14,85.0,85.02,7933.0,79.8691,79.9536,79.8222,79.841,7933.0
2020-06-10 14:30:00,84.9,85.02,84.69,84.74,7037.0,79.7283,79.841,79.5311,79.578,7037.0
2020-06-10 14:35:00,84.68,84.73,84.53,84.53,7227.0,79.5217,79.5686,79.3808,79.3808,7227.0
2020-06-10 14:40:00,84.54,84.72,84.19,84.72,7822.0,79.3902,79.5592,79.0615,79.5592,7822.0
2020-06-10 14:45:00,84.71,84.71,84.24,84.28,7528.0,79.5498,79.5498,79.1085,79.146,7528.0
2020-06-10 14:50:00,84.34,84.34,83.82,83.97,3738.0,79.2024,79.2024,78.714,78.8549,3738.0
2020-06-10 14:55:00,83.94,84.2,83.93,84.08,8684.0,78.8267,79.0709,78.8173,78.9582,8684.0
2020-06-10 15:00:00,84.08,84.14,83.73,83.74,9347.0,78.9582,79.0146,78.6295,78.6389,9347.0
2020-06-10 15:05:00,83.77,84.19,83.7,84.1,19002.0,78.6671,79.0615,78.6014,78.977,19002.0
2020-06-10 15:10:00,84.11,84.33,84.06,84.23,7367.0,78.9864,79.193,78.9394,79.0991,7367.0
2020-06-10 15:15:00,84.19,84.27,84.05,84.25,9910.0,79.0615,79.1366,78.93,79.1179,9910.0
2020-06-10 15:20:00,84.14,84.16,83.96,84.05,7477.0,79.0146,79.0333,78.8455,78.93,7477.0
2020-06-10 15:25:00,84.06,84.58,84.01,84.58,7800.0,78.9394,79.4278,78.8925,79.4278,7800.0
2020-06-10 15:30:00,84.56,84.58,84.34,84.35,8495.0,79.409,79.4278,79.2024,79.2118,8495.0
2020-06-10 15:35:00,84.34,84.34,84.06,84.26,14594.0,79.2024,79.2024,78.9394,79.1272,14594.0
2020-06-10 15:40:00,84.23,84.24,84.1,84.2,17844.0,79.0991,79.1085,78.977,79.0709,17844.0
2020-06-10 15:45:00,84.2,84.2,83.78,84.02,19307.0,79.0709,79.0709,78.6765,78.9019,19307.0
2020-06-10 15:50:00,83.99,84.15,83.81,83.89,20928.0,78.8737,79.0239,78.7047,78.7798,20928.0
2020-06-10 15:55:00,83.86,84.0,83.75,83.86,44954.0,78.7516,78.8831,78.6483,78.7516,44954.0
2020-06-11 09:30:00,78.95,79.8,78.01,79.8,56615.0,74.5237,75.3261,73.6364,75.3261,56615.0
2020-06-11 09:35:00,79.84,80.04,79.32,79.42,44993.0,75.3639,75.5526,74.873,74.9674,44993.0
2020-06-11 09:40:00,79.42,79.63,79.23,79.49,19536.0,74.9674,75.1656,74.7881,75.0335,19536.0
2020-06-11 09:45:00,79.53,79.55,78.92,79.13,21056.0,75.0712,75.0901,74.4954,74.6937,21056.0
2020-06-11 09:50:00,78.96,79.54,78.79,79.44,5825.0,74.5332,75.0807,74.3727,74.9863,5825.0
2020-06-11 09:55:00,79.52,79.58,79.1,79.12,7534.0,75.0618,75.1184,74.6653,74.6842,7534.0
2020-06-11 10:00:00,79.09,79.18,78.29,78.29,19554.0,74.6559,74.7409,73.9008,73.9008,19554.0
2020-06-11 10:05:00,78.34,78.61,78.16,78.58,16875.0,73.9479,74.2028,73.778,74.1745,16875.0
2020-06-11 10:10:00,78.47,79.09,78.46,78.84,28971.0,74.0707,74.6559,74.0612,74.4199,28971.0
2020-06-11 10:15:00,78.8,78.8,78.3,78.38,18254.0,74.3822,74.3822,73.9102,73.9857,18254.0
2020-06-11 10:20:00,78.45,78.71,78.45,78.68,8473.0,74.0518,74.2972,74.0518,74.2689,8473.0
2020-06-11 10:25:00,78.61,78.67,78.43,78.5,17235.0,74.2028,74.2594,74.0329,74.099,17235.0
2020-06-11 10:30:00,78.43,78.73,78.43,78.63,11814.0,74.0329,74.3161,74.0329,74.2217,11814.0
2020-06-11 10:35:00,78.56,78.84,78.4,78.67,22439.0,74.1556,74.4199,74.0046,74.2594,22439.0
2020-06-11 10:40:00,78.66,78.78,78.43,78.53,20748.0,74.25,74.3633,74.0329,74.1273,20748.0
2020-06-11 10:45:00,78.46,78.55,78.2,78.37,16887.0,74.0612,74.1462,73.8158,73.9763,16887.0
2020-06-11 10:50:00,78.37,78.41,78.28,78.35,13162.0,73.9763,74.014,73.8913,73.9574,13162.0
2020-06-11 10:55:00,78.33,78.34,77.56,77.68,28867.0,73.9385,73.9479,73.2117,73.325,28867.0
2020-06-11 11:00:00,77.69,77.81,77.4,77.81,13627.0,73.3344,73.4477,73.0606,73.4477,13627.0
2020-06-11 11:05:00,77.85,77.97,77.7,77.75,7923.0,73.4854,73.5987,73.3438,73.391,7923.0
2020-06-11 11:10:00,77.65,77.71,77.5,77.53,16331.0,73.2966,73.3533,73.155,73.1834,16331.0
2020-06-11 11:15:00,77.56,77.81,77.56,77.81,17194.0,73.2117,73.4477,73.2117,73.4477,17194.0
2020-06-11 11:20:00,77.79,77.83,77.51,77.51,11078.0,73.4288,73.4665,73.1645,73.1645,11078.0
2020-06-11 11:25:00,77.52,77.65,77.24,77.65,13175.0,73.1739,73.2966,72.9096,73.2966,13175.0
2020-06-11 11:30:00,77.62,77.75,77.47,77.58,11199.0,73.2683,73.391,73.1267,73.2306,11199.0
2020-06-11 11:35:00,77.56,77.57,77.2,77.27,9424.0,73.2117,73.2211,72.8719,72.9379,9424.0
2020-06-11 11:40:00,77.25,77.43,77.16,77.43,21621.0,72.9191,73.089,72.8341,73.089,21621.0
2020-06-11 11:45:00,77.4,77.4,77.04,77.13,19493.0,73.0606,73.0606,72.7208,72.8058,19493.0
2020-06-11 11:50:00,77.07,77.18,76.9,77.13,16190.0,72.7491,72.853,72.5887,72.8058,16190.0
2020-06-11 11:55:00,77.07,77.13,76.92,77.03,9040.0,72.7491,72.8058,72.6076,72.7114,9040.0
2020-06-11 12:00:00,77.01,77.13,76.88,76.92,6807.0,72.6925,72.8058,72.5698,72.6076,6807.0
2020-06-11 12:05:00,76.87,76.87,76.55,76.62,10624.0,72.5604,72.5604,72.2583,72.3244,10624.0
2020-06-11 12:10:00,76.62,76.63,76.39,76.44,5754.0,72.3244,72.3338,72.1073,72.1545,5754.0
2020-06-11 12:15:00,76.46,76.47,76.28,76.35,29082.0,72.1733,72.1828,72.0034,72.0695,29082.0
2020-06-11 12:20:00,76.36,76.47,76.18,76.23,7836.0,72.079,72.1828,71.909,71.9562,7836.0
2020-06-11 12:25:00,76.12,76.16,75.91,76.16,14777.0,71.8524,71.8902,71.6542,71.8902,14777.0
2020-06-11 12:30:00,76.16,76.86,76.14,76.8,10560.0,71.8902,72.5509,71.8713,72.4943,10560.0
2020-06-11 12:35:00,76.79,76.79,76.34,76.41,9211.0,72.4848,72.4848,72.0601,72.1262,9211.0
2020-06-11 12:40:00,76.39,76.41,76.13,76.16,6094.0,72.1073,72.1262,71.8618,71.8902,6094.0
2020-06-11 12:45:00,76.19,76.37,76.12,76.12,8795.0,71.9185,72.0884,71.8524,71.8524,8795.0
2020-06-11 12:50:00,76.12,76.15,75.67,75.67,16792.0,71.8524,71.8807,71.4276,71.4276,16792.0
2020-06-11 12:55:00,75.68,76.04,75.6,75.99,13666.0,71.4371,71.7769,71.3616,71.7297,13666.0
2020-06-11 13:00:00,75.96,76.3,75.95,76.23,8999.0,71.7014,72.0223,71.6919,71.9562,8999.0
2020-06-11 13:05:00,76.24,76.24,76.05,76.16,9022.0,71.9657,71.9657,71.7863,71.8902,9022.0
2020-06-11 13:10:00,76.07,76.21,76.0,76.21,8470.0,71.8052,71.9374,71.7391,71.9374,8470.0
2020-06-11 13:15:00,76.26,76.38,76.21,76.26,6529.0,71.9846,72.0978,71.9374,71.9846,6529.0
2020-06-11 13:20:00,76.27,76.37,76.22,76.29,7567.0,71.994,72.0884,71.9468,72.0129,7567.0
2020-06-11 13:25:00,76.28,76.28,75.88,75.88,10439.0,72.0034,72.0034,71.6259,71.6259,10439.0
2020-06-11 13:30:00,75.84,75.89,75.5,75.8,24537.0,71.5881,71.6353,71.2672,71.5504,24537.0
2020-06-11 13:35:00,75.77,75.8,75.49,75.49,6843.0,71.522,71.5504,71.2577,71.2577,6843.0
2020-06-11 13:40:00,75.54,75.54,75.3,75.31,14078.0,71.3049,71.3049,71.0784,71.0878,14078.0
2020-06-11 13:45:00,75.36,75.76,75.33,75.66,14946.0,71.135,71.5126,71.1067,71.4182,14946.0
2020-06-11 13:50:00,75.64,75.76,75.52,75.67,9592.0,71.3993,71.5126,71.286,71.4276,9592.0
2020-06-11 13:55:00,75.66,75.82,75.47,75.71,8474.0,71.4182,71.5692,71.2389,71.4654,8474.0
2020-06-11 14:00:00,75.67,75.67,75.36,75.42,8795.0,71.4276,71.4276,71.135,71.1917,8795.0
2020-06-11 14:05:00,75.43,75.64,75.41,75.48,6736.0,71.2011,71.3993,71.1822,71.2483,6736.0
2020-06-11 14:10:00,75.51,75.55,75.25,75.33,7896.0,71.2766,71.3144,71.0312,71.1067,7896.0
2020-06-11 14:15:00,75.35,75.45,75.29,75.29,6192.0,71.1256,71.22,71.0689,71.0689,6192.0
2020-06-11 14:20:00,75.27,75.45,75.13,75.45,17701.0,71.0501,71.22,70.9179,71.22,17701.0
2020-06-11 14:25:00,75.52,75.6,75.39,75.44,6740.0,71.286,71.3616,71.1633,71.2105,6740.0
2020-06-11 14:30:00,75.44,75.46,75.07,75.17,10456.0,71.2105,71.2294,70.8613,70.9557,10456.0
2020-06-11 14:35:00,75.18,75.18,75.01,75.14,12893.0,70.9651,70.9651,70.8046,70.9274,12893.0
2020-06-11 14:40:00,75.16,75.25,75.05,75.08,8517.0,70.9462,71.0312,70.8424,70.8707,8517.0
2020-06-11 14:45:00,75.11,75.33,75.07,75.08,8986.0,70.899,71.1067,70.8613,70.8707,8986.0
2020-06-11 14:50:00,75.12,75.15,74.71,74.76,14451.0,70.9085,70.9368,70.5215,70.5687,14451.0
2020-06-11 14:55:00,74.71,74.86,74.61,74.77,12025.0,70.5215,70.6631,70.4271,70.5781,12025.0
2020-06-11 15:00:00,74.78,74.96,74.64,74.96,8590.0,70.5875,70.7574,70.4554,70.7574,8590.0
2020-06-11 15:05:00,74.96,75.13,74.85,74.94,20704.0,70.7574,70.9179,70.6536,70.7386,20704.0
2020-06-11 15:10:00,74.88,75.09,74.68,74.73,12331.0,70.6819,70.8802,70.4931,70.5403,12331.0
2020-06-11 15:15:00,74.68,74.9,74.39,74.62,17423.0,70.4931,70.7008,70.2194,70.4365,17423.0
2020-06-11 15:20:00,74.62,74.62,74.16,74.16,15465.0,70.4365,70.4365,70.0023,70.0023,15465.0
2020-06-11 15:25:00,74.17,74.36,74.13,74.25,14657.0,70.0117,70.1911,69.974,70.0873,14657.0
2020-06-11 15:30:00,74.24,74.29,74.02,74.23,17054.0,70.0778,70.125,69.8701,70.0684,17054.0
2020-06-11 15:35:00,74.19,74.23,74.07,74.15,19407.0,70.0306,70.0684,69.9173,69.9929,19407.0
2020-06-11 15:40:00,74.14,74.82,74.13,74.82,37022.0,69.9834,70.6253,69.974,70.6253,37022.0
2020-06-11 15:45:00,74.81,74.82,74.42,74.49,27355.0,70.6159,70.6253,70.2477,70.3138,27355.0
2020-06-11 15:50:00,74.48,74.75,74.44,74.66,45221.0,70.3044,70.5592,70.2666,70.4743,45221.0
2020-06-11 15:55:00,74.7,74.81,74.47,74.51,57649.0,70.512,70.6159,70.2949,70.3327,57649.0
2020-06-12 09:30:00,78.0,78.24,77.59,77.78,61084.0,73.627,73.8536,73.24,73.4193,61084.0
2020-06-12 09:35:00,77.77,78.67,77.77,78.16,18586.0,73.4099,74.2594,73.4099,73.778,18586.0
2020-06-12 09:40:00,78.19,78.57,77.9,77.91,16953.0,73.8064,74.1651,73.5326,73.5421,16953.0
2020-06-12 09:45:00,77.93,78.0,77.25,77.26,18465.0,73.5609,73.627,72.9191,72.9285,18465.0
2020-06-12 09:50:00,77.33,77.83,77.24,77.71,14384.0,72.9946,73.4665,72.9096,73.3533,14384.0
2020-06-12 09:55:00,77.7,78.18,77.65,78.06,9347.0,73.3438,73.7969,73.2966,73.6836,9347.0
2020-06-12 10:00:00,78.15,78.45,78.01,78.35,8069.0,73.7686,74.0518,73.6364,73.9574,8069.0
2020-06-12 10:05:00,78.42,78.56,78.21,78.21,10761.0,74.0235,74.1556,73.8252,73.8252,10761.0
2020-06-12 10:10:00,78.22,78.32,77.95,77.95,13866.0,73.8347,73.9291,73.5798,73.5798,13866.0
2020-06-12 10:15:00,77.93,78.11,77.86,77.86,8447.0,73.5609,73.7308,73.4949,73.4949,8447.0
2020-06-12 10:20:00,77.87,78.0,77.74,77.9,8375.0,73.5043,73.627,73.3816,73.5326,8375.0
2020-06-12 10:25:00,77.86,77.88,77.64,77.64,8079.0,73.4949,73.5137,73.2872,73.2872,8079.0
2020-06-12 10:30:00,77.65,77.8,77.53,77.7,9410.0,73.2966,73.4382,73.1834,73.3438,9410.0
2020-06-12 10:35:00,77.68,77.74,77.19,77.19,12684.0,73.325,73.3816,72.8624,72.8624,12684.0
2020-06-12 10:40:00,77.11,77.68,77.11,77.65,11056.0,72.7869,73.325,72.7869,73.2966,11056.0
2020-06-12 10:45:00,77.55,77.98,77.55,77.61,13111.0,73.2022,73.6081,73.2022,73.2589,13111.0
2020-06-12 10:50:00,77.57,77.6,77.0,77.1,10520.0,73.2211,73.2494,72.6831,72.7775,10520.0
2020-06-12 10:55:00,77.13,77.4,77.03,77.04,5885.0,72.8058,73.0606,72.7114,72.7208,5885.0
2020-06-12 11:00:00,77.05,77.09,76.33,76.41,10589.0,72.7303,72.768,72.0506,72.1262,10589.0
2020-06-12 11:05:00,76.32,77.4,76.29,77.23,15293.0,72.0412,73.0606,72.0129,72.9002,15293.0
2020-06-12 11:10:00,77.24,77.26,76.77,76.77,9169.0,72.9096,72.9285,72.466,72.466,9169.0
2020-06-12 11:15:00,76.71,76.9,76.21,76.23,11798.0,72.4093,72.5887,71.9374,71.9562,11798.0
2020-06-12 11:20:00,76.24,76.53,76.03,76.15,9662.0,71.9657,72.2394,71.7675,71.8807,9662.0
2020-06-12 11:25:00,76.17,76.78,76.17,76.72,7672.0,71.8996,72.4754,71.8996,72.4188,7672.0
2020-06-12 11:30:00,76.74,76.79,76.17,76.64,10092.0,72.4377,72.4848,71.8996,72.3433,10092.0
2020-06-12 11:35:00,76.64,77.31,76.64,77.23,7074.0,72.3433,72.9757,72.3433,72.9002,7074.0
2020-06-12 11:40:00,77.2,77.2,76.8,76.8,24229.0,72.8719,72.8719,72.4943,72.4943,24229.0
2020-06-12 11:45:00,76.81,77.0,76.81,76.93,8777.0,72.5037,72.6831,72.5037,72.617,8777.0
2020-06-12 11:50:00,76.98,77.11,76.93,76.93,5077.0,72.6642,72.7869,72.617,72.617,5077.0
2020-06-12 11:55:00,77.0,77.38,76.98,77.34,13641.0,72.6831,73.0418,72.6642,73.004,13641.0
2020-06-12 12:00:00,77.37,77.76,77.29,77.76,12569.0,73.0323,73.4005,72.9568,73.4005,12569.0
2020-06-12 12:05:00,77.73,77.79,77.64,77.67,9002.0,73.3721,73.4288,73.2872,73.3155,9002.0
2020-06-12 12:10:00,77.63,77.64,77.5,77.58,20911.0,73.2778,73.2872,73.155,73.2306,20911.0
2020-06-12 12:15:00,77.53,77.82,77.42,77.75,7872.0,73.1834,73.4571,73.0795,73.391,7872.0
2020-06-12 12:20:00,77.75,77.75,77.24,77.32,7294.0,73.391,73.391,72.9096,72.9851,7294.0
2020-06-12 12:25:00,77.27,77.33,77.09,77.32,4128.0,72.9379,72.9946,72.768,72.9851,4128.0
2020-06-12 12:30:00,77.26,77.26,76.84,76.89,6486.0,72.9285,72.9285,72.532,72.5792,6486.0
2020-06-12 12:35:00,76.85,76.9,76.75,76.89,8003.0,72.5415,72.5887,72.4471,72.5792,8003.0
2020-06-12 12:40:00,76.95,77.23,76.95,77.06,5049.0,72.6359,72.9002,72.6359,72.7397,5049.0
2020-06-12 12:45:00,77.03,77.03,76.75,76.84,5024.0,72.7114,72.7114,72.4471,72.532,5024.0
2020-06-12 12:50:00,76.98,77.54,76.98,77.47,8451.0,72.6642,73.1928,72.6642,73.1267,8451.0
2020-06-12 12:55:00,77.44,77.6,77.38,77.56,2350.0,73.0984,73.2494,73.0418,73.2117,2350.0
2020-06-12 13:00:00,77.52,77.56,77.25,77.26,11332.0,73.1739,73.2117,72.9191,72.9285,11332.0
2020-06-12 13:05:00,77.3,77.37,77.12,77.14,8955.0,72.9663,73.0323,72.7963,72.8152,8955.0
2020-06-12 13:10:00,77.07,77.07,76.96,77.03,2743.0,72.7491,72.7491,72.6453,72.7114,2743.0
2020-06-12 13:15:00,76.98,77.0,76.77,76.97,3690.0,72.6642,72.6831,72.466,72.6548,3690.0
2020-06-12 13:20:00,76.94,77.21,76.86,76.92,8529.0,72.6264,72.8813,72.5509,72.6076,8529.0
2020-06-12 13:25:00,76.88,77.04,76.74,76.86,5026.0,72.5698,72.7208,72.4377,72.5509,5026.0
2020-06-12 13:30:00,76.88,76.88,76.51,76.51,4500.0,72.5698,72.5698,72.2205,72.2205,4500.0
2020-06-12 13:35:00,76.51,76.65,76.24,76.24,8050.0,72.2205,72.3527,71.9657,71.9657,8050.0
2020-06-12 13:40:00,76.26,76.57,76.2,76.2,8977.0,71.9846,72.2772,71.9279,71.9279,8977.0
2020-06-12 13:45:00,76.17,76.19,75.61,75.61,6613.0,71.8996,71.9185,71.371,71.371,6613.0
2020-06-12 13:50:00,75.7,75.81,75.58,75.8,8441.0,71.456,71.5598,71.3427,71.5504,8441.0
2020-06-12 13:55:00,75.91,76.15,75.58,75.61,7258.0,71.6542,71.8807,71.3427,71.371,7258.0
2020-06-12 14:00:00,75.53,75.99,75.36,75.79,10454.0,71.2955,71.7297,71.135,71.5409,10454.0
2020-06-12 14:05:00,75.66,75.71,75.41,75.59,6536.0,71.4182,71.4654,71.1822,71.3521,6536.0
2020-06-12 14:10:00,75.59,76.18,75.55,76.03,6831.0,71.3521,71.909,71.3144,71.7675,6831.0
2020-06-12 14:15:00,76.05,76.09,75.87,75.94,5338.0,71.7863,71.8241,71.6164,71.6825,5338.0
2020-06-12 14:20:00,75.83,76.05,75.75,75.91,4075.0,71.5787,71.7863,71.5032,71.6542,4075.0
2020-06-12 14:25:00,75.94,76.29,75.94,76.23,2520.0,71.6825,72.0129,71.6825,71.9562,2520.0
2020-06-12 14:30:00,76.35,76.83,76.34,76.76,7943.0,72.0695,72.5226,72.0601,72.4565,7943.0
2020-06-12 14:35:00,76.78,76.78,76.49,76.53,5953.0,72.4754,72.4754,72.2017,72.2394,5953.0
2020-06-12 14:40:00,76.54,76.67,76.39,76.46,16164.0,72.2489,72.3716,72.1073,72.1733,16164.0
2020-06-12 14:45:00,76.51,76.74,76.49,76.57,6342.0,72.2205,72.4377,72.2017,72.2772,6342.0
2020-06-12 14:50:00,76.61,76.75,76.47,76.61,10108.0,72.3149,72.4471,72.1828,72.3149,10108.0
2020-06-12 14:55:00,76.64,76.65,76.5,76.61,15719.0,72.3433,72.3527,72.2111,72.3149,15719.0
2020-06-12 15:00:00,76.67,77.08,76.67,77.0,7770.0,72.3716,72.7586,72.3716,72.6831,7770.0
2020-06-12 15:05:00,77.03,77.38,76.99,77.27,4867.0,72.7114,73.0418,72.6736,72.9379,4867.0
2020-06-12 15:10:00,77.24,77.47,77.23,77.45,10903.0,72.9096,73.1267,72.9002,73.1078,10903.0
2020-06-12 15:15:00,77.45,77.46,77.02,77.13,8840.0,73.1078,73.1173,72.702,72.8058,8840.0
2020-06-12 15:20:00,77.13,77.14,76.76,76.77,8870.0,72.8058,72.8152,72.4565,72.466,8870.0
2020-06-12 15:25:00,76.79,77.01,76.73,76.88,9090.0,72.4848,72.6925,72.4282,72.5698,9090.0
2020-06-12 15:30:00,76.87,76.97,76.67,76.95,6541.0,72.5604,72.6548,72.3716,72.6359,6541.0
2020-06-12 15:35:00,76.94,77.23,76.91,77.02,12766.0,72.6264,72.9002,72.5981,72.702,12766.0
2020-06-12 15:40:00,77.05,77.17,77.02,77.1,18957.0,72.7303,72.8435,72.702,72.7775,18957.0
2020-06-12 15:45:00,77.12,77.42,77.11,77.38,15111.0,72.7963,73.0795,72.7869,73.0418,15111.0
2020-06-12 15:50:00,77.41,77.5,77.04,77.19,36701.0,73.0701,73.155,72.7208,72.8624,36701.0
2020-06-12 15:55:00,77.2,77.45,77.15,77.32,43473.0,72.8719,73.1078,72.8247,72.9851,43473.0
2020-06-15 09:30:00,74.18,74.83,74.0,74.03,28200.0,70.0212,70.6347,69.8513,69.8796,28200.0
2020-06-15 09:35:00,74.25,74.98,74.19,74.68,15608.0,70.0873,70.7763,70.0306,70.4931,15608.0
2020-06-15 09:40:00,74.87,75.6,74.86,75.49,10499.0,70.6725,71.3616,70.6631,71.2577,10499.0
2020-06-15 09:45:00,75.49,75.68,75.26,75.63,6163.0,71.2577,71.4371,71.0406,71.3899,6163.0
2020-06-15 09:50:00,75.64,76.14,75.64,76.14,4018.0,71.3993,71.8713,71.3993,71.8713,4018.0
2020-06-15 09:55:00,76.1,76.11,75.58,75.72,14560.0,71.8335,71.843,71.3427,71.4748,14560.0
2020-06-15 10:00:00,75.76,75.96,75.54,75.85,4842.0,71.5126,71.7014,71.3049,71.5975,4842.0
2020-06-15 10:05:00,75.97,76.27,75.93,76.21,5793.0,71.7108,71.994,71.6731,71.9374,5793.0
2020-06-15 10:10:00,76.21,76.27,75.94,75.94,5000.0,71.9374,71.994,71.6825,71.6825,5000.0
2020-06-15 10:15:00,75.91,76.07,75.62,76.02,13079.0,71.6542,71.8052,71.3804,71.758,13079.0
2020-06-15 10:20:00,75.95,76.04,75.72,75.9,6695.0,71.6919,71.7769,71.4748,71.6447,6695.0
2020-06-15 10:25:00,76.03,76.03,75.71,75.74,3200.0,71.7675,71.7675,71.4654,71.4937,3200.0
2020-06-15 10:30:00,75.66,75.74,75.54,75.73,13396.0,71.4182,71.4937,71.3049,71.4843,13396.0
2020-06-15 10:35:00,75.79,75.79,75.57,75.58,4881.0,71.5409,71.5409,71.3332,71.3427,4881.0
2020-06-15 10:40:00,75.41,75.75,75.12,75.75,9166.0,71.1822,71.5032,70.9085,71.5032,9166.0
2020-06-15 10:45:00,75.81,76.47,75.81,76.41,4111.0,71.5598,72.1828,71.5598,72.1262,4111.0
2020-06-15 10:50:00,76.35,76.68,76.25,76.59,4052.0,72.0695,72.381,71.9751,72.2961,4052.0
2020-06-15 10:55:00,76.56,76.78,76.21,76.21,15524.0,72.2677,72.4754,71.9374,71.9374,15524.0
2020-06-15 11:00:00,76.2,76.58,76.01,76.51,9223.0,71.9279,72.2866,71.7486,72.2205,9223.0
2020-06-15 11:05:00,76.54,76.59,76.47,76.54,4937.0,72.2489,72.2961,72.1828,72.2489,4937.0
2020-06-15 11:10:00,76.54,76.74,76.45,76.59,3534.0,72.2489,72.4377,72.1639,72.2961,3534.0
2020-06-15 11:15:00,76.47,76.47,76.26,76.26,2717.0,72.1828,72.1828,71.9846,71.9846,2717.0
2020-06-15 11:20:00,76.23,76.45,76.17,76.45,4217.0,71.9562,72.1639,71.8996,72.1639,4217.0
2020-06-15 11:25:00,76.5,76.5,76.15,76.16,5937.0,72.2111,72.2111,71.8807,71.8902,5937.0
2020-06-15 11:30:00,76.13,76.33,76.06,76.24,3849.0,71.8618,72.0506,71.7958,71.9657,3849.0
2020-06-15 11:35:00,76.2,76.28,76.07,76.27,2899.0,71.9279,72.0034,71.8052,71.994,2899.0
2020-06-15 11:40:00,76.27,76.34,76.05,76.06,3940.0,71.994,72.0601,71.7863,71.7958,3940.0
2020-06-15 11:45:00,76.14,76.14,75.84,75.93,4946.0,71.8713,71.8713,71.5881,71.6731,4946.0
2020-06-15 11:50:00,75.95,76.18,75.9,75.92,4272.0,71.6919,71.909,71.6447,71.6636,4272.0
2020-06-15 11:55:00,75.97,76.23,75.97,76.08,4482.0,71.7108,71.9562,71.7108,71.8147,4482.0
2020-06-15 12:00:00,75.96,76.6,75.96,76.6,2900.0,71.7014,72.3055,71.7014,72.3055,2900.0
2020-06-15 12:05:00,76.54,76.61,76.47,76.49,2480.0,72.2489,72.3149,72.1828,72.2017,2480.0
2020-06-15 12:10:00,76.45,76.54,76.43,76.48,5000.0,72.1639,72.2489,72.145,72.1922,5000.0
2020-06-15 12:15:00,76.5,76.7,76.46,76.67,6507.0,72.2111,72.3999,72.1733,72.3716,6507.0
2020-06-15 12:20:00,76.65,76.74,76.62,76.74,6370.0,72.3527,72.4377,72.3244,72.4377,6370.0
2020-06-15 12:25:00,76.77,77.02,76.7,76.88,5587.0,72.466,72.702,72.3999,72.5698,5587.0
2020-06-15 12:30:00,76.78,76.79,76.5,76.51,12201.0,72.4754,72.4848,72.2111,72.2205,12201.0
2020-06-15 12:35:00,76.54,76.92,76.54,76.76,4116.0,72.2489,72.6076,72.2489,72.4565,4116.0
2020-06-15 12:40:00,76.77,76.79,76.74,76.75,1400.0,72.466,72.4848,72.4377,72.4471,1400.0
2020-06-15 12:45:00,76.79,76.96,76.7,76.96,2725.0,72.4848,72.6453,72.3999,72.6453,2725.0
2020-06-15 12:50:00,76.96,77.03,76.85,77.0,1900.0,72.6453,72.7114,72.5415,72.6831,1900.0
2020-06-15 12:55:00,77.0,77.14,76.95,77.09,1797.0,72.6831,72.8152,72.6359,72.768,1797.0
2020-06-15 13:00:00,77.15,77.29,77.08,77.29,1571.0,72.8247,72.9568,72.7586,72.9568,1571.0
2020-06-15 13:05:00,77.31,77.35,77.22,77.31,3736.0,72.9757,73.0135,72.8907,72.9757,3736.0
2020-06-15 13:10:00,77.34,77.34,77.22,77.25,2464.0,73.004,73.004,72.8907,72.9191,2464.0
2020-06-15 13:15:00,77.28,77.49,77.27,77.29,2928.0,72.9474,73.1456,72.9379,72.9568,2928.0
2020-06-15 13:20:00,77.25,77.32,77.16,77.24,4713.0,72.9191,72.9851,72.8341,72.9096,4713.0
2020-06-15 13:25:00,77.28,77.28,77.13,77.18,3266.0,72.9474,72.9474,72.8058,72.853,3266.0
2020-06-15 13:30:00,77.12,77.13,76.87,76.87,2804.0,72.7963,72.8058,72.5604,72.5604,2804.0
2020-06-15 13:35:00,76.9,77.12,76.9,77.12,2566.0,72.5887,72.7963,72.5887,72.7963,2566.0
2020-06-15 13:40:00,77.05,77.05,76.86,76.87,1600.0,72.7303,72.7303,72.5509,72.5604,1600.0
2020-06-15 13:45:00,76.9,76.9,76.65,76.69,2370.0,72.5887,72.5887,72.3527,72.3905,2370.0
2020-06-15 13:50:00,76.69,76.9,76.69,76.79,2028.0,72.3905,72.5887,72.3905,72.4848,2028.0
2020-06-15 13:55:00,76.76,76.85,76.68,76.68,4154.0,72.4565,72.5415,72.381,72.381,4154.0
2020-06-15 14:00:00,76.69,77.47,76.65,77.4,12736.0,72.3905,73.1267,72.3527,73.0606,12736.0
2020-06-15 14:05:00,77.42,77.72,77.42,77.49,5958.0,73.0795,73.3627,73.0795,73.1456,5958.0
2020-06-15 14:10:00,77.43,77.43,77.11,77.32,11779.0,73.089,73.089,72.7869,72.9851,11779.0
2020-06-15 14:15:00,77.33,77.39,77.22,77.35,51035.0,72.9946,73.0512,72.8907,73.0135,51035.0
2020-06-15 14:20:00,77.32,77.35,77.18,77.31,6694.0,72.9851,73.0135,72.853,72.9757,6694.0
2020-06-15 14:25:00,77.29,77.39,77.25,77.34,33434.0,72.9568,73.0512,72.9191,73.004,33434.0
2020-06-15 14:30:00,77.34,77.51,76.88,76.89,29103.0,73.004,73.1645,72.5698,72.5792,29103.0
2020-06-15 14:35:00,76.9,77.11,76.88,76.99,10704.0,72.5887,72.7869,72.5698,72.6736,10704.0
2020-06-15 14:40:00,77.04,77.21,76.95,77.1,3201.0,72.7208,72.8813,72.6359,72.7775,3201.0
2020-06-15 14:45:00,77.04,77.17,77.01,77.1,5775.0,72.7208,72.8435,72.6925,72.7775,5775.0
2020-06-15 14:50:00,77.12,77.12,76.73,76.76,5798.0,72.7963,72.7963,72.4282,72.4565,5798.0
2020-06-15 14:55:00,76.7,76.91,76.7,76.89,4194.0,72.3999,72.5981,72.3999,72.5792,4194.0
2020-06-15 15:00:00,76.89,77.29,76.82,77.24,6938.0,72.5792,72.9568,72.5132,72.9096,6938.0
2020-06-15 15:05:00,77.2,77.2,76.82,76.86,29040.0,72.8719,72.8719,72.5132,72.5509,29040.0
2020-06-15 15:10:00,76.9,76.99,76.88,76.99,6980.0,72.5887,72.6736,72.5698,72.6736,6980.0
2020-06-15 15:15:00,77.01,77.07,76.86,76.9,5471.0,72.6925,72.7491,72.5509,72.5887,5471.0
2020-06-15 15:20:00,76.92,76.92,76.66,76.79,8657.0,72.6076,72.6076,72.3621,72.4848,8657.0
2020-06-15 15:25:00,76.77,76.87,76.44,76.44,9539.0,72.466,72.5604,72.1545,72.1545,9539.0
2020-06-15 15:30:00,76.42,76.42,76.1,76.2,13602.0,72.1356,72.1356,71.8335,71.9279,13602.0
2020-06-15 15:35:00,76.16,76.25,76.0,76.23,11268.0,71.8902,71.9751,71.7391,71.9562,11268.0
2020-06-15 15:40:00,76.2,76.37,76.01,76.22,28137.0,71.9279,72.0884,71.7486,71.9468,28137.0
2020-06-15 15:45:00,76.23,76.42,76.16,76.31,21745.0,71.9562,72.1356,71.8902,72.0318,21745.0
2020-06-15 15:50:00,76.23,76.25,75.99,76.16,41787.0,71.9562,71.9751,71.7297,71.8902,41787.0
2020-06-15 15:55:00,76.16,76.49,76.16,76.42,80354.0,71.8902,72.2017,71.8902,72.1356,80354.0
2020-06-16 09:30:00,79.77,80.31,79.27,79.56,45239.0,75.2978,75.8075,74.8258,75.0996,45239.0
2020-06-16 09:35:00,79.5,80.0,79.36,79.61,12704.0,75.0429,75.5149,74.9108,75.1467,12704.0
2020-06-16 09:40:00,79.72,79.75,79.32,79.32,5446.0,75.2506,75.2789,74.873,74.873,5446.0
2020-06-16 09:45:00,79.38,79.59,78.95,78.95,12165.0,74.9296,75.1279,74.5237,74.5237,12165.0
2020-06-16 09:50:00,79.03,79.31,78.87,79.2,21732.0,74.5993,74.8636,74.4482,74.7597,21732.0
2020-06-16 09:55:00,79.3,79.46,79.03,79.2,15641.0,74.8541,75.0052,74.5993,74.7597,15641.0
2020-06-16 10:00:00,79.2,79.54,79.16,79.33,5631.0,74.7597,75.0807,74.722,74.8824,5631.0
2020-06-16 10:05:00,79.27,79.8,79.25,79.71,27373.0,74.8258,75.3261,74.8069,75.2411,27373.0
2020-06-16 10:10:00,79.72,79.72,79.46,79.56,8780.0,75.2506,75.2506,75.0052,75.0996,8780.0
2020-06-16 10:15:00,79.51,79.72,79.51,79.6,16515.0,75.0524,75.2506,75.0524,75.1373,16515.0
2020-06-16 10:20:00,79.48,79.51,79.22,79.41,8681.0,75.024,75.0524,74.7786,74.958,8681.0
2020-06-16 10:25:00,79.42,79.67,79.37,79.58,9163.0,74.9674,75.2034,74.9202,75.1184,9163.0
2020-06-16 10:30:00,79.54,79.58,79.21,79.22,7374.0,75.0807,75.1184,74.7692,74.7786,7374.0
2020-06-16 10:35:00,79.15,79.3,78.58,78.81,9338.0,74.7125,74.8541,74.1745,74.3916,9338.0
2020-06-16 10:40:00,78.74,78.8,78.58,78.8,6568.0,74.3255,74.3822,74.1745,74.3822,6568.0
2020-06-16 10:45:00,78.75,78.91,78.38,78.91,18730.0,74.335,74.486,73.9857,74.486,18730.0
2020-06-16 10:50:00,78.88,78.88,78.2,78.2,8847.0,74.4577,74.4577,73.8158,73.8158,8847.0
2020-06-16 10:55:00,78.15,78.24,77.63,77.63,7106.0,73.7686,73.8536,73.2778,73.2778,7106.0
2020-06-16 11:00:00,77.6,78.15,77.26,78.08,12316.0,73.2494,73.7686,72.9285,73.7025,12316.0
2020-06-16 11:05:00,78.05,78.53,78.04,78.37,5274.0,73.6742,74.1273,73.6648,73.9763,5274.0
2020-06-16 11:10:00,78.37,78.53,78.22,78.39,4013.0,73.9763,74.1273,73.8347,73.9951,4013.0
2020-06-16 11:15:00,78.44,79.0,78.43,78.61,4535.0,74.0423,74.5709,74.0329,74.2028,4535.0
2020-06-16 11:20:00,78.65,79.0,78.55,78.92,3869.0,74.2406,74.5709,74.1462,74.4954,3869.0
2020-06-16 11:25:00,78.91,79.09,78.83,79.09,3869.0,74.486,74.6559,74.4105,74.6559,3869.0
2020-06-16 11:30:00,79.05,79.33,78.8,79.2,6537.0,74.6181,74.8824,74.3822,74.7597,6537.0
2020-06-16 11:35:00,79.26,79.37,78.82,79.03,11500.0,74.8164,74.9202,74.401,74.5993,11500.0
2020-06-16 11:40:00,78.88,79.11,78.88,79.11,3332.0,74.4577,74.6748,74.4577,74.6748,3332.0
2020-06-16 11:45:00,79.12,79.36,79.08,79.28,8976.0,74.6842,74.9108,74.6465,74.8352,8976.0
2020-06-16 11:50:00,79.33,79.39,79.08,79.15,6541.0,74.8824,74.9391,74.6465,74.7125,6541.0
2020-06-16 11:55:00,79.14,79.19,78.87,78.87,9602.0,74.7031,74.7503,74.4482,74.4482,9602.0
2020-06-16 12:00:00,78.95,78.96,78.43,78.71,5150.0,74.5237,74.5332,74.0329,74.2972,5150.0
2020-06-16 12:05:00,78.66,78.67,78.44,78.56,7195.0,74.25,74.2594,74.0423,74.1556,7195.0
2020-06-16 12:10:00,78.49,78.64,78.42,78.64,5111.0,74.0895,74.2311,74.0235,74.2311,5111.0
2020-06-16 12:15:00,78.66,78.72,78.49,78.7,7009.0,74.25,74.3066,74.0895,74.2878,7009.0
2020-06-16 12:20:00,78.72,78.77,78.64,78.67,5629.0,74.3066,74.3538,74.2311,74.2594,5629.0
2020-06-16 12:25:00,78.7,78.96,78.68,78.89,3649.0,74.2878,74.5332,74.2689,74.4671,3649.0
2020-06-16 12:30:00,78.84,79.12,78.83,79.12,3491.0,74.4199,74.6842,74.4105,74.6842,3491.0
2020-06-16 12:35:00,79.08,79.38,79.08,79.19,5504.0,74.6465,74.9296,74.6465,74.7503,5504.0
2020-06-16 12:40:00,79.19,79.39,79.17,79.3,4475.0,74.7503,74.9391,74.7314,74.8541,4475.0
2020-06-16 12:45:00,79.32,79.32,79.14,79.16,4800.0,74.873,74.873,74.7031,74.722,4800.0
2020-06-16 12:50:00,79.16,79.24,79.05,79.09,10756.0,74.722,74.7975,74.6181,74.6559,10756.0
2020-06-16 12:55:00,79.05,79.13,78.93,79.05,5317.0,74.6181,74.6937,74.5049,74.6181,5317.0
2020-06-16 13:00:00,79.16,79.24,79.13,79.13,2088.0,74.722,74.7975,74.6937,74.6937,2088.0
2020-06-16 13:05:00,79.05,79.07,78.97,78.97,5001.0,74.6181,74.637,74.5426,74.5426,5001.0
2020-06-16 13:10:00,79.01,79.1,78.98,79.09,2600.0,74.5804,74.6653,74.5521,74.6559,2600.0
2020-06-16 13:15:00,79.1,79.19,79.03,79.16,4205.0,74.6653,74.7503,74.5993,74.722,4205.0
2020-06-16 13:20:00,79.18,79.21,79.07,79.21,3685.0,74.7409,74.7692,74.637,74.7692,3685.0
2020-06-16 13:25:00,79.22,79.25,79.14,79.22,7669.0,74.7786,74.8069,74.7031,74.7786,7669.0
2020-06-16 13:30:00,79.2,79.21,78.95,78.95,3976.0,74.7597,74.7692,74.5237,74.5237,3976.0
2020-06-16 13:35:00,78.91,78.91,78.71,78.74,6548.0,74.486,74.486,74.2972,74.3255,6548.0
2020-06-16 13:40:00,78.75,79.17,78.74,79.07,8605.0,74.335,74.7314,74.3255,74.637,8605.0
2020-06-16 13:45:00,79.02,79.05,78.92,78.92,3185.0,74.5898,74.6181,74.4954,74.4954,3185.0
2020-06-16 13:50:00,78.94,78.97,78.58,78.67,5926.0,74.5143,74.5426,74.1745,74.2594,5926.0
2020-06-16 13:55:00,78.63,78.84,78.54,78.84,6637.0,74.2217,74.4199,74.1367,74.4199,6637.0
2020-06-16 14:00:00,78.93,79.17,78.9,79.13,5266.0,74.5049,74.7314,74.4766,74.6937,5266.0
2020-06-16 14:05:00,79.18,79.2,78.96,79.12,7471.0,74.7409,74.7597,74.5332,74.6842,7471.0
2020-06-16 14:10:00,79.13,79.31,79.04,79.31,3610.0,74.6937,74.8636,74.6087,74.8636,3610.0
2020-06-16 14:15:00,79.33,79.56,79.24,79.4,14720.0,74.8824,75.0996,74.7975,74.9485,14720.0
2020-06-16 14:20:00,79.46,79.5,78.71,79.14,12013.0,75.0052,75.0429,74.2972,74.7031,12013.0
2020-06-16 14:25:00,79.14,79.45,79.09,79.34,5271.0,74.7031,74.9957,74.6559,74.8919,5271.0
2020-06-16 14:30:00,79.42,79.6,79.37,79.41,3667.0,74.9674,75.1373,74.9202,74.958,3667.0
2020-06-16 14:35:00,79.39,79.5,79.35,79.41,4735.0,74.9391,75.0429,74.9013,74.958,4735.0
2020-06-16 14:40:00,79.52,79.52,79.31,79.45,3296.0,75.0618,75.0618,74.8636,74.9957,3296.0
2020-06-16 14:45:00,79.42,79.44,79.31,79.42,4185.0,74.9674,74.9863,74.8636,74.9674,4185.0
2020-06-16 14:50:00,79.4,79.45,79.24,79.36,4175.0,74.9485,74.9957,74.7975,74.9108,4175.0
2020-06-16 14:55:00,79.41,79.52,79.29,79.5,7485.0,74.958,75.0618,74.8447,75.0429,7485.0
2020-06-16 15:00:00,79.5,79.58,79.32,79.41,15072.0,75.0429,75.1184,74.873,74.958,15072.0
2020-06-16 15:05:00,79.45,79.52,79.11,79.17,5559.0,74.9957,75.0618,74.6748,74.7314,5559.0
2020-06-16 15:10:00,79.2,79.28,79.16,79.22,2200.0,74.7597,74.8352,74.722,74.7786,2200.0
2020-06-16 15:15:00,79.17,79.21,78.82,78.85,13047.0,74.7314,74.7692,74.401,74.4294,13047.0
2020-06-16 15:20:00,78.88,79.21,78.88,79.15,8496.0,74.4577,74.7692,74.4577,74.7125,8496.0
2020-06-16 15:25:00,79.18,79.34,79.12,79.28,12019.0,74.7409,74.8919,74.6842,74.8352,12019.0
2020-06-16 15:30:00,79.23,79.56,79.1,79.45,11322.0,74.7881,75.0996,74.6653,74.9957,11322.0
2020-06-16 15:35:00,79.44,79.44,79.18,79.3,16047.0,74.9863,74.9863,74.7409,74.8541,16047.0
2020-06-16 15:40:00,79.29,79.36,79.0,79.1,13818.0,74.8447,74.9108,74.5709,74.6653,13818.0
2020-06-16 15:45:00,79.08,79.34,79.05,79.32,21223.0,74.6465,74.8919,74.6181,74.873,21223.0
2020-06-16 15:50:00,79.27,79.44,78.95,79.06,36235.0,74.8258,74.9863,74.5237,74.6276,36235.0
2020-06-16 15:55:00,79.02,79.32,78.9,79.28,56128.0,74.5898,74.873,74.4766,74.8352,56128.0
2020-06-17 09:30:00,79.25,80.1,79.13,80.03,17844.0,74.8069,75.6093,74.6937,75.5432,17844.0
2020-06-17 09:35:00,80.03,80.07,79.68,79.68,7132.0,75.5432,75.581,75.2128,75.2128,7132.0
2020-06-17 09:40:00,79.72,79.87,79.62,79.74,3957.0,75.2506,75.3922,75.1562,75.2695,3957.0
2020-06-17 09:45:00,79.74,79.88,79.58,79.78,3612.0,75.2695,75.4016,75.1184,75.3072,3612.0
2020-06-17 09:50:00,79.72,79.86,79.69,79.73,7145.0,75.2506,75.3827,75.2223,75.26,7145.0
2020-06-17 09:55:00,79.76,79.76,79.21,79.38,5439.0,75.2883,75.2883,74.7692,74.9296,5439.0
2020-06-17 10:00:00,79.49,79.49,79.2,79.2,3893.0,75.0335,75.0335,74.7597,74.7597,3893.0
2020-06-17 10:05:00,79.22,79.88,79.22,79.79,13192.0,74.7786,75.4016,74.7786,75.3167,13192.0
2020-06-17 10:10:00,79.75,79.99,79.56,79.57,13319.0,75.2789,75.5054,75.0996,75.109,13319.0
2020-06-17 10:15:00,79.65,79.79,78.96,78.97,8896.0,75.1845,75.3167,74.5332,74.5426,8896.0
2020-06-17 10:20:00,78.95,79.18,78.81,79.04,8903.0,74.5237,74.7409,74.3916,74.6087,8903.0
2020-06-17 10:25:00,79.06,79.29,78.97,79.02,7867.0,74.6276,74.8447,74.5426,74.5898,7867.0
2020-06-17 10:30:00,79.02,79.32,78.93,79.21,5689.0,74.5898,74.873,74.5049,74.7692,5689.0
2020-06-17 10:35:00,79.37,79.42,79.23,79.28,2471.0,74.9202,74.9674,74.7881,74.8352,2471.0
2020-06-17 10:40:00,79.24,79.45,79.17,79.45,4450.0,74.7975,74.9957,74.7314,74.9957,4450.0
2020-06-17 10:45:00,79.43,79.43,79.03,79.11,3950.0,74.9768,74.9768,74.5993,74.6748,3950.0
2020-06-17 10:50:00,79.26,79.42,79.22,79.33,1900.0,74.8164,74.9674,74.7786,74.8824,1900.0
2020-06-17 10:55:00,79.4,79.55,79.26,79.27,4816.0,74.9485,75.0901,74.8164,74.8258,4816.0
2020-06-17 11:00:00,79.27,79.28,79.0,79.03,4822.0,74.8258,74.8352,74.5709,74.5993,4822.0
2020-06-17 11:05:00,79.04,79.15,79.02,79.05,2733.0,74.6087,74.7125,74.5898,74.6181,2733.0
2020-06-17 11:10:00,79.07,79.32,79.06,79.13,7235.0,74.637,74.873,74.6276,74.6937,7235.0
2020-06-17 11:15:00,79.13,79.39,79.1,79.18,8317.0,74.6937,74.9391,74.6653,74.7409,8317.0
2020-06-17 11:20:00,79.11,79.29,78.93,78.96,9100.0,74.6748,74.8447,74.5049,74.5332,9100.0
2020-06-17 11:25:00,78.94,79.11,78.89,79.11,4450.0,74.5143,74.6748,74.4671,74.6748,4450.0
2020-06-17 11:30:00,78.98,79.14,78.94,79.13,2202.0,74.5521,74.7031,74.5143,74.6937,2202.0
2020-06-17 11:35:00,79.04,79.2,78.99,79.04,4272.0,74.6087,74.7597,74.5615,74.6087,4272.0
2020-06-17 11:40:00,78.96,79.27,78.96,79.2,2251.0,74.5332,74.8258,74.5332,74.7597,2251.0
2020-06-17 11:45:00,79.21,79.29,79.2,79.2,1378.0,74.7692,74.8447,74.7597,74.7597,1378.0
2020-06-17 11:50:00,79.12,79.12,78.86,78.92,2705.0,74.6842,74.6842,74.4388,74.4954,2705.0
2020-06-17 11:55:00,79.02,79.14,79.02,79.14,1561.0,74.5898,74.7031,74.5898,74.7031,1561.0
2020-06-17 12:00:00,79.16,79.24,79.15,79.24,1580.0,74.722,74.7975,74.7125,74.7975,1580.0
2020-06-17 12:05:00,79.24,79.31,79.19,79.19,2801.0,74.7975,74.8636,74.7503,74.7503,2801.0
2020-06-17 12:10:00,79.17,79.22,79.13,79.21,1801.0,74.7314,74.7786,74.6937,74.7692,1801.0
2020-06-17 12:15:00,79.2,79.36,79.2,79.23,1554.0,74.7597,74.9108,74.7597,74.7881,1554.0
2020-06-17 12:20:00,79.25,79.38,79.17,79.33,2872.0,74.8069,74.9296,74.7314,74.8824,2872.0
2020-06-17 12:25:00,79.31,79.35,79.27,79.3,3397.0,74.8636,74.9013,74.8258,74.8541,3397.0
2020-06-17 12:30:00,79.39,79.67,79.39,79.58,3877.0,74.9391,75.2034,74.9391,75.1184,3877.0
2020-06-17 12:35:00,79.55,79.58,79.51,79.56,1965.0,75.0901,75.1184,75.0524,75.0996,1965.0
2020-06-17 12:40:00,79.55,79.59,79.42,79.59,2703.0,75.0901,75.1279,74.9674,75.1279,2703.0
2020-06-17 12:45:00,79.6,79.63,79.57,79.62,935.0,75.1373,75.1656,75.109,75.1562,935.0
2020-06-17 12:50:00,79.56,79.62,79.53,79.6,3926.0,75.0996,75.1562,75.0712,75.1373,3926.0
2020-06-17 12:55:00,79.59,79.62,79.53,79.62,3301.0,75.1279,75.1562,75.0712,75.1562,3301.0
2020-06-17 13:00:00,79.65,79.75,79.64,79.64,5319.0,75.1845,75.2789,75.1751,75.1751,5319.0
2020-06-17 13:05:00,79.63,79.69,79.58,79.64,4703.0,75.1656,75.2223,75.1184,75.1751,4703.0
2020-06-17 13:10:00,79.64,79.72,79.64,79.67,3080.0,75.1751,75.2506,75.1751,75.2034,3080.0
2020-06-17 13:15:00,79.67,79.74,79.64,79.72,1590.0,75.2034,75.2695,75.1751,75.2506,1590.0
2020-06-17 13:20:00,79.73,79.86,79.72,79.84,3964.0,75.26,75.3827,75.2506,75.3639,3964.0
2020-06-17 13:25:00,79.83,79.93,79.78,79.91,4157.0,75.3544,75.4488,75.3072,75.4299,4157.0
2020-06-17 13:30:00,79.95,80.1,79.9,79.91,11766.0,75.4677,75.6093,75.4205,75.4299,11766.0
2020-06-17 13:35:00,79.94,80.08,79.94,80.08,2905.0,75.4582,75.5904,75.4582,75.5904,2905.0
2020-06-17 13:40:00,80.02,80.06,79.96,79.98,4301.0,75.5338,75.5715,75.4771,75.496,4301.0
2020-06-17 13:45:00,79.97,80.16,79.95,80.16,6553.0,75.4866,75.6659,75.4677,75.6659,6553.0
2020-06-17 13:50:00,80.16,80.18,79.95,80.01,5067.0,75.6659,75.6848,75.4677,75.5243,5067.0
2020-06-17 13:55:00,79.97,80.04,79.82,79.82,9331.0,75.4866,75.5526,75.345,75.345,9331.0
2020-06-17 14:00:00,79.82,79.82,79.65,79.68,7057.0,75.345,75.345,75.1845,75.2128,7057.0
2020-06-17 14:05:00,79.71,79.91,79.71,79.91,5634.0,75.2411,75.4299,75.2411,75.4299,5634.0
2020-06-17 14:10:00,79.93,80.04,79.92,79.94,4400.0,75.4488,75.5526,75.4394,75.4582,4400.0
2020-06-17 14:15:00,79.93,79.94,79.75,79.76,5554.0,75.4488,75.4582,75.2789,75.2883,5554.0
2020-06-17 14:20:00,79.79,79.87,79.79,79.87,2896.0,75.3167,75.3922,75.3167,75.3922,2896.0
2020-06-17 14:25:00,79.87,79.89,79.79,79.86,6597.0,75.3922,75.411,75.3167,75.3827,6597.0
2020-06-17 14:30:00,79.85,79.87,79.74,79.83,7706.0,75.3733,75.3922,75.2695,75.3544,7706.0
2020-06-17 14:35:00,79.83,79.96,79.81,79.94,6954.0,75.3544,75.4771,75.3355,75.4582,6954.0
2020-06-17 14:40:00,79.98,80.28,79.98,80.2,6062.0,75.496,75.7792,75.496,75.7037,6062.0
2020-06-17 14:45:00,80.23,80.3,80.09,80.16,9626.0,75.732,75.7981,75.5998,75.6659,9626.0
2020-06-17 14:50:00,80.12,80.16,79.97,79.99,9542.0,75.6282,75.6659,75.4866,75.5054,9542.0
2020-06-17 14:55:00,80.0,80.06,79.84,79.85,5553.0,75.5149,75.5715,75.3639,75.3733,5553.0
2020-06-17 15:00:00,79.79,79.79,79.64,79.67,5227.0,75.3167,75.3167,75.1751,75.2034,5227.0
2020-06-17 15:05:00,79.61,79.64,79.53,79.58,2466.0,75.1467,75.1751,75.0712,75.1184,2466.0
2020-06-17 15:10:00,79.55,79.59,79.47,79.55,6131.0,75.0901,75.1279,75.0146,75.0901,6131.0
2020-06-17 15:15:00,79.57,79.74,79.56,79.59,7147.0,75.109,75.2695,75.0996,75.1279,7147.0
2020-06-17 15:20:00,79.58,79.62,79.34,79.36,4881.0,75.1184,75.1562,74.8919,74.9108,4881.0
2020-06-17 15:25:00,79.38,79.38,79.16,79.27,5852.0,74.9296,74.9296,74.722,74.8258,5852.0
2020-06-17 15:30:00,79.28,79.35,79.1,79.31,7023.0,74.8352,74.9013,74.6653,74.8636,7023.0
2020-06-17 15:35:00,79.28,79.38,79.16,79.3,8320.0,74.8352,74.9296,74.722,74.8541,8320.0
2020-06-17 15:40:00,79.31,79.31,79.02,79.14,15410.0,74.8636,74.8636,74.5898,74.7031,15410.0
2020-06-17 15:45:00,79.16,79.3,79.11,79.11,21499.0,74.722,74.8541,74.6748,74.6748,21499.0
2020-06-17 15:50:00,79.12,79.38,79.11,79.18,16463.0,74.6842,74.9296,74.6748,74.7409,16463.0
2020-06-17 15:55:00,79.2,79.3,79.11,79.14,31187.0,74.7597,74.8541,74.6748,74.7031,31187.0
2020-06-18 09:30:00,78.25,78.6,77.62,77.62,28999.0,73.863,74.1934,73.2683,73.2683,28999.0
2020-06-18 09:35:00,77.8,78.16,77.54,78.16,19016.0,73.4382,73.778,73.1928,73.778,19016.0
2020-06-18 09:40:00,78.16,78.37,77.97,78.26,7279.0,73.778,73.9763,73.5987,73.8724,7279.0
2020-06-18 09:45:00,78.18,78.47,78.09,78.3,7678.0,73.7969,74.0707,73.712,73.9102,7678.0
2020-06-18 09:50:00,78.3,78.3,77.88,78.02,6599.0,73.9102,73.9102,73.5137,73.6459,6599.0
2020-06-18 09:55:00,78.12,78.45,78.01,78.45,11985.0,73.7403,74.0518,73.6364,74.0518,11985.0
2020-06-18 10:00:00,78.4,78.41,77.99,78.12,25224.0,74.0046,74.014,73.6176,73.7403,25224.0
2020-06-18 10:05:00,78.09,78.37,78.08,78.29,8081.0,73.712,73.9763,73.7025,73.9008,8081.0
2020-06-18 10:10:00,78.3,78.3,78.11,78.17,6293.0,73.9102,73.9102,73.7308,73.7875,6293.0
2020-06-18 10:15:00,78.21,78.3,78.17,78.2,8375.0,73.8252,73.9102,73.7875,73.8158,8375.0
2020-06-18 10:20:00,78.23,78.24,77.77,77.8,8345.0,73.8441,73.8536,73.4099,73.4382,8345.0
2020-06-18 10:25:00,77.86,78.2,77.83,78.14,8267.0,73.4949,73.8158,73.4665,73.7592,8267.0
2020-06-18 10:30:00,78.16,78.34,77.81,78.2,27920.0,73.778,73.9479,73.4477,73.8158,27920.0
2020-06-18 10:35:00,78.26,78.61,78.26,78.58,3586.0,73.8724,74.2028,73.8724,74.1745,3586.0
2020-06-18 10:40:00,78.62,78.69,78.58,78.67,1500.0,74.2123,74.2783,74.1745,74.2594,1500.0
2020-06-18 10:45:00,78.62,78.87,78.55,78.69,13411.0,74.2123,74.4482,74.1462,74.2783,13411.0
2020-06-18 10:50:00,78.61,78.65,78.47,78.54,2727.0,74.2028,74.2406,74.0707,74.1367,2727.0
2020-06-18 10:55:00,78.55,78.92,78.55,78.92,1493.0,74.1462,74.4954,74.1462,74.4954,1493.0
2020-06-18 11:00:00,78.83,78.84,78.62,78.73,3477.0,74.4105,74.4199,74.2123,74.3161,3477.0
2020-06-18 11:05:00,78.72,78.75,78.55,78.55,2000.0,74.3066,74.335,74.1462,74.1462,2000.0
2020-06-18 11:10:00,78.62,78.79,78.62,78.72,1630.0,74.2123,74.3727,74.2123,74.3066,1630.0
2020-06-18 11:15:00,78.74,78.76,78.6,78.66,2304.0,74.3255,74.3444,74.1934,74.25,2304.0
2020-06-18 11:20:00,78.57,78.66,78.34,78.34,3600.0,74.1651,74.25,73.9479,73.9479,3600.0
2020-06-18 11:25:00,78.45,78.61,78.44,78.56,4018.0,74.0518,74.2028,74.0423,74.1556,4018.0
2020-06-18 11:30:00,78.72,78.78,78.61,78.63,11476.0,74.3066,74.3633,74.2028,74.2217,11476.0
2020-06-18 11:35:00,78.66,78.7,78.52,78.58,3469.0,74.25,74.2878,74.1179,74.1745,3469.0
2020-06-18 11:40:00,78.53,78.71,78.51,78.57,6327.0,74.1273,74.2972,74.1084,74.1651,6327.0
2020-06-18 11:45:00,78.62,78.69,78.61,78.61,3183.0,74.2123,74.2783,74.2028,74.2028,3183.0
2020-06-18 11:50:00,78.6,78.6,78.43,78.48,7627.0,74.1934,74.1934,74.0329,74.0801,7627.0
2020-06-18 11:55:00,78.47,78.61,78.44,78.61,4000.0,74.0707,74.2028,74.0423,74.2028,4000.0
2020-06-18 12:00:00,78.65,78.72,78.45,78.56,3854.0,74.2406,74.3066,74.0518,74.1556,3854.0
2020-06-18 12:05:00,78.57,78.57,78.5,78.53,1215.0,74.1651,74.1651,74.099,74.1273,1215.0
2020-06-18 12:10:00,78.54,78.69,78.5,78.69,4681.0,74.1367,74.2783,74.099,74.2783,4681.0
2020-06-18 12:15:00,78.72,78.72,78.58,78.58,1700.0,74.3066,74.3066,74.1745,74.1745,1700.0
2020-06-18 12:20:00,78.59,78.75,78.58,78.75,4437.0,74.1839,74.335,74.1745,74.335,4437.0
2020-06-18 12:25:00,78.77,78.87,78.77,78.84,2985.0,74.3538,74.4482,74.3538,74.4199,2985.0
2020-06-18 12:30:00,78.82,78.84,78.74,78.76,2539.0,74.401,74.4199,74.3255,74.3444,2539.0
2020-06-18 12:35:00,78.81,78.81,78.58,78.66,4130.0,74.3916,74.3916,74.1745,74.25,4130.0
2020-06-18 12:40:00,78.65,78.83,78.65,78.78,2721.0,74.2406,74.4105,74.2406,74.3633,2721.0
2020-06-18 12:45:00,78.8,78.87,78.79,78.82,2900.0,74.3822,74.4482,74.3727,74.401,2900.0
2020-06-18 12:50:00,78.82,78.98,78.79,78.93,1810.0,74.401,74.5521,74.3727,74.5049,1810.0
2020-06-18 12:55:00,78.91,78.96,78.89,78.96,1200.0,74.486,74.5332,74.4671,74.5332,1200.0
2020-06-18 13:00:00,78.97,78.97,78.91,78.94,1201.0,74.5426,74.5426,74.486,74.5143,1201.0
2020-06-18 13:05:00,78.92,78.95,78.84,78.95,2829.0,74.4954,74.5237,74.4199,74.5237,2829.0
2020-06-18 13:10:00,78.99,79.06,78.99,79.04,1700.0,74.5615,74.6276,74.5615,74.6087,1700.0
2020-06-18 13:15:00,79.03,79.13,78.98,79.1,2795.0,74.5993,74.6937,74.5521,74.6653,2795.0
2020-06-18 13:20:00,79.09,79.1,78.92,78.93,1800.0,74.6559,74.6653,74.4954,74.5049,1800.0
2020-06-18 13:25:00,78.95,78.99,78.88,78.99,1200.0,74.5237,74.5615,74.4577,74.5615,1200.0
2020-06-18 13:30:00,78.98,79.1,78.98,79.1,3694.0,74.5521,74.6653,74.5521,74.6653,3694.0
2020-06-18 13:35:00,79.14,79.24,79.08,79.24,4584.0,74.7031,74.7975,74.6465,74.7975,4584.0
2020-06-18 13:40:00,79.22,79.26,79.18,79.21,6160.0,74.7786,74.8164,74.7409,74.7692,6160.0
2020-06-18 13:45:00,79.23,79.32,79.23,79.3,3806.0,74.7881,74.873,74.7881,74.8541,3806.0
2020-06-18 13:50:00,79.35,79.36,79.27,79.3,1405.0,74.9013,74.9108,74.8258,74.8541,1405.0
2020-06-18 13:55:00,79.39,79.43,79.35,79.41,3231.0,74.9391,74.9768,74.9013,74.958,3231.0
2020-06-18 14:00:00,79.42,79.45,79.13,79.13,5657.0,74.9674,74.9957,74.6937,74.6937,5657.0
2020-06-18 14:05:00,79.17,79.26,79.09,79.26,7104.0,74.7314,74.8164,74.6559,74.8164,7104.0
2020-06-18 14:10:00,79.26,79.4,79.24,79.39,5142.0,74.8164,74.9485,74.7975,74.9391,5142.0
2020-06-18 14:15:00,79.39,79.43,79.26,79.39,9206.0,74.9391,74.9768,74.8164,74.9391,9206.0
2020-06-18 14:20:00,79.35,79.53,79.35,79.5,6315.0,74.9013,75.0712,74.9013,75.0429,6315.0
2020-06-18 14:25:00,79.54,79.54,79.44,79.48,4576.0,75.0807,75.0807,74.9863,75.024,4576.0
2020-06-18 14:30:00,79.49,79.55,79.3,79.3,7824.0,75.0335,75.0901,74.8541,74.8541,7824.0
2020-06-18 14:35:00,79.28,79.38,79.24,79.33,4582.0,74.8352,74.9296,74.7975,74.8824,4582.0
2020-06-18 14:40:00,79.33,79.33,79.12,79.18,5630.0,74.8824,74.8824,74.6842,74.7409,5630.0
2020-06-18 14:45:00,79.18,79.19,78.94,78.95,8950.0,74.7409,74.7503,74.5143,74.5237,8950.0
2020-06-18 14:50:00,78.97,79.1,78.97,79.06,7209.0,74.5426,74.6653,74.5426,74.6276,7209.0
2020-06-18 14:55:00,79.03,79.03,78.9,78.9,5400.0,74.5993,74.5993,74.4766,74.4766,5400.0
2020-06-18 15:00:00,78.85,78.88,78.73,78.79,10193.0,74.4294,74.4577,74.3161,74.3727,10193.0
2020-06-18 15:05:00,78.76,78.82,78.7,78.79,10601.0,74.3444,74.401,74.2878,74.3727,10601.0
2020-06-18 15:10:00,78.77,78.77,78.45,78.5,11696.0,74.3538,74.3538,74.0518,74.099,11696.0
2020-06-18 15:15:00,78.55,78.7,78.5,78.69,13924.0,74.1462,74.2878,74.099,74.2783,13924.0
2020-06-18 15:20:00,78.69,78.89,78.67,78.89,4769.0,74.2783,74.4671,74.2594,74.4671,4769.0
2020-06-18 15:25:00,78.86,78.93,78.78,78.9,10414.0,74.4388,74.5049,74.3633,74.4766,10414.0
2020-06-18 15:30:00,78.92,79.12,78.79,79.04,16344.0,74.4954,74.6842,74.3727,74.6087,16344.0
2020-06-18 15:35:00,79.05,79.09,78.99,79.05,9356.0,74.6181,74.6559,74.5615,74.6181,9356.0
2020-06-18 15:40:00,79.03,79.03,78.83,78.83,7096.0,74.5993,74.5993,74.4105,74.4105,7096.0
2020-06-18 15:45:00,78.81,78.87,78.72,78.83,12540.0,74.3916,74.4482,74.3066,74.4105,12540.0
2020-06-18 15:50:00,78.85,78.88,78.55,78.86,29598.0,74.4294,74.4577,74.1462,74.4388,29598.0
2020-06-18 15:55:00,78.88,78.91,78.69,78.79,48675.0,74.4577,74.486,74.2783,74.3727,48675.0
2020-06-19 09:30:00,80.22,80.54,79.92,80.32,115710.0,75.7225,76.0246,75.4394,75.8169,115710.0
2020-06-19 09:35:00,80.34,80.76,80.2,80.76,9620.0,75.8358,76.2323,75.7037,76.2323,9620.0
2020-06-19 09:40:00,80.9,80.98,80.31,80.31,19122.0,76.3644,76.4399,75.8075,75.8075,19122.0
2020-06-19 09:45:00,80.45,80.46,80.25,80.36,3962.0,75.9397,75.9491,75.7509,75.8547,3962.0
2020-06-19 09:50:00,80.29,80.34,80.12,80.23,12183.0,75.7886,75.8358,75.6282,75.732,12183.0
2020-06-19 09:55:00,80.22,80.27,79.82,79.97,7514.0,75.7225,75.7697,75.345,75.4866,7514.0
2020-06-19 10:00:00,79.94,80.07,79.75,79.78,9686.0,75.4582,75.581,75.2789,75.3072,9686.0
2020-06-19 10:05:00,79.8,79.8,79.61,79.62,5085.0,75.3261,75.3261,75.1467,75.1562,5085.0
2020-06-19 10:10:00,79.58,79.58,79.26,79.44,12887.0,75.1184,75.1184,74.8164,74.9863,12887.0
2020-06-19 10:15:00,79.44,79.74,79.44,79.73,8969.0,74.9863,75.2695,74.9863,75.26,8969.0
2020-06-19 10:20:00,79.76,79.76,79.59,79.66,5361.0,75.2883,75.2883,75.1279,75.1939,5361.0
2020-06-19 10:25:00,79.69,79.81,79.62,79.72,4422.0,75.2223,75.3355,75.1562,75.2506,4422.0
2020-06-19 10:30:00,79.72,79.77,79.46,79.59,9578.0,75.2506,75.2978,75.0052,75.1279,9578.0
2020-06-19 10:35:00,79.58,79.65,79.55,79.63,3931.0,75.1184,75.1845,75.0901,75.1656,3931.0
2020-06-19 10:40:00,79.63,79.94,79.52,79.94,5910.0,75.1656,75.4582,75.0618,75.4582,5910.0
2020-06-19 10:45:00,79.95,80.03,79.85,79.99,10600.0,75.4677,75.5432,75.3733,75.5054,10600.0
2020-06-19 10:50:00,80.02,80.03,79.85,79.9,5459.0,75.5338,75.5432,75.3733,75.4205,5459.0
2020-06-19 10:55:00,79.9,79.9,79.54,79.59,2289.0,75.4205,75.4205,75.0807,75.1279,2289.0
2020-06-19 11:00:00,79.45,79.63,79.45,79.56,3031.0,74.9957,75.1656,74.9957,75.0996,3031.0
2020-06-19 11:05:00,79.63,79.66,79.58,79.65,3130.0,75.1656,75.1939,75.1184,75.1845,3130.0
2020-06-19 11:10:00,79.65,79.82,79.65,79.72,1488.0,75.1845,75.345,75.1845,75.2506,1488.0
2020-06-19 11:15:00,79.72,79.74,79.39,79.39,4771.0,75.2506,75.2695,74.9391,74.9391,4771.0
2020-06-19 11:20:00,79.39,79.53,79.3,79.51,3083.0,74.9391,75.0712,74.8541,75.0524,3083.0
2020-06-19 11:25:00,79.55,79.56,79.42,79.42,3000.0,75.0901,75.0996,74.9674,74.9674,3000.0
2020-06-19 11:30:00,79.44,79.49,79.4,79.49,4421.0,74.9863,75.0335,74.9485,75.0335,4421.0
2020-06-19 11:35:00,79.46,79.59,79.42,79.56,9697.0,75.0052,75.1279,74.9674,75.0996,9697.0
2020-06-19 11:40:00,79.59,79.62,79.31,79.32,4451.0,75.1279,75.1562,74.8636,74.873,4451.0
2020-06-19 11:45:00,79.37,79.49,79.35,79.48,2300.0,74.9202,75.0335,74.9013,75.024,2300.0
2020-06-19 11:50:00,79.41,79.49,79.39,79.45,4123.0,74.958,75.0335,74.9391,74.9957,4123.0
2020-06-19 11:55:00,79.41,79.42,79.26,79.26,1910.0,74.958,74.9674,74.8164,74.8164,1910.0
2020-06-19 12:00:00,79.26,79.29,79.18,79.24,2943.0,74.8164,74.8447,74.7409,74.7975,2943.0
2020-06-19 12:05:00,79.19,79.19,79.05,79.11,8152.0,74.7503,74.7503,74.6181,74.6748,8152.0
2020-06-19 12:10:00,79.13,79.28,78.84,78.84,10424.0,74.6937,74.8352,74.4199,74.4199,10424.0
2020-06-19 12:15:00,78.8,78.81,78.19,78.19,4026.0,74.3822,74.3916,73.8064,73.8064,4026.0
2020-06-19 12:20:00,78.13,78.41,78.09,78.11,13757.0,73.7497,74.014,73.712,73.7308,13757.0
2020-06-19 12:25:00,78.15,78.45,78.15,78.45,12279.0,73.7686,74.0518,73.7686,74.0518,12279.0
2020-06-19 12:30:00,78.51,78.76,78.47,78.54,10191.0,74.1084,74.3444,74.0707,74.1367,10191.0
2020-06-19 12:35:00,78.55,78.72,78.55,78.57,4300.0,74.1462,74.3066,74.1462,74.1651,4300.0
2020-06-19 12:40:00,78.52,78.61,78.38,78.57,5859.0,74.1179,74.2028,73.9857,74.1651,5859.0
2020-06-19 12:45:00,78.6,78.77,78.56,78.77,5600.0,74.1934,74.3538,74.1556,74.3538,5600.0
2020-06-19 12:50:00,78.76,78.79,78.54,78.59,5700.0,74.3444,74.3727,74.1367,74.1839,5700.0
2020-06-19 12:55:00,78.59,78.8,78.58,78.74,5010.0,74.1839,74.3822,74.1745,74.3255,5010.0
2020-06-19 13:00:00,78.75,78.79,78.55,78.57,5743.0,74.335,74.3727,74.1462,74.1651,5743.0
2020-06-19 13:05:00,78.59,78.63,78.52,78.52,5091.0,74.1839,74.2217,74.1179,74.1179,5091.0
2020-06-19 13:10:00,78.55,78.64,78.42,78.45,6921.0,74.1462,74.2311,74.0235,74.0518,6921.0
2020-06-19 13:15:00,78.46,78.48,78.39,78.48,2735.0,74.0612,74.0801,73.9951,74.0801,2735.0
2020-06-19 13:20:00,78.45,78.45,78.12,78.12,9603.0,74.0518,74.0518,73.7403,73.7403,9603.0
2020-06-19 13:25:00,78.11,78.31,78.03,78.05,12230.0,73.7308,73.9196,73.6553,73.6742,12230.0
2020-06-19 13:30:00,78.07,78.07,77.87,77.96,8710.0,73.6931,73.6931,73.5043,73.5893,8710.0
2020-06-19 13:35:00,77.95,78.23,77.89,78.19,6910.0,73.5798,73.8441,73.5232,73.8064,6910.0
2020-06-19 13:40:00,78.14,78.39,78.1,78.33,5837.0,73.7592,73.9951,73.7214,73.9385,5837.0
2020-06-19 13:45:00,78.31,78.31,77.97,78.16,4607.0,73.9196,73.9196,73.5987,73.778,4607.0
2020-06-19 13:50:00,78.19,78.22,78.08,78.08,2461.0,73.8064,73.8347,73.7025,73.7025,2461.0
2020-06-19 13:55:00,78.16,78.23,77.9,77.9,2507.0,73.778,73.8441,73.5326,73.5326,2507.0
2020-06-19 14:00:00,77.95,78.07,77.89,78.05,4117.0,73.5798,73.6931,73.5232,73.6742,4117.0
2020-06-19 14:05:00,77.97,77.99,77.73,77.9,5800.0,73.5987,73.6176,73.3721,73.5326,5800.0
2020-06-19 14:10:00,77.82,77.82,77.67,77.77,2901.0,73.4571,73.4571,73.3155,73.4099,2901.0
2020-06-19 14:15:00,77.74,77.92,77.63,77.7,10683.0,73.3816,73.5515,73.2778,73.3438,10683.0
2020-06-19 14:20:00,77.67,77.95,77.66,77.95,6296.0,73.3155,73.5798,73.3061,73.5798,6296.0
2020-06-19 14:25:00,77.96,77.96,77.76,77.87,5333.0,73.5893,73.5893,73.4005,73.5043,5333.0
2020-06-19 14:30:00,77.84,78.03,77.75,77.87,11475.0,73.476,73.6553,73.391,73.5043,11475.0
2020-06-19 14:35:00,77.86,77.98,77.86,77.97,10200.0,73.4949,73.6081,73.4949,73.5987,10200.0
2020-06-19 14:40:00,77.93,78.06,77.93,78.03,7097.0,73.5609,73.6836,73.5609,73.6553,7097.0
2020-06-19 14:45:00,78.01,78.15,77.97,78.06,4294.0,73.6364,73.7686,73.5987,73.6836,4294.0
2020-06-19 14:50:00,78.05,78.3,77.99,78.22,4743.0,73.6742,73.9102,73.6176,73.8347,4743.0
2020-06-19 14:55:00,78.2,78.31,78.2,78.24,4455.0,73.8158,73.9196,73.8158,73.8536,4455.0
2020-06-19 15:00:00,78.22,78.33,78.18,78.25,4697.0,73.8347,73.9385,73.7969,73.863,4697.0
2020-06-19 15:05:00,78.25,78.38,78.19,78.3,4540.0,73.863,73.9857,73.8064,73.9102,4540.0
2020-06-19 15:10:00,78.26,78.44,78.2,78.39,4714.0,73.8724,74.0423,73.8158,73.9951,4714.0
2020-06-19 15:15:00,78.42,78.65,78.42,78.62,5396.0,74.0235,74.2406,74.0235,74.2123,5396.0
2020-06-19 15:20:00,78.62,78.72,78.54,78.72,4619.0,74.2123,74.3066,74.1367,74.3066,4619.0
2020-06-19 15:25:00,78.7,78.7,78.57,78.57,4893.0,74.2878,74.2878,74.1651,74.1651,4893.0
2020-06-19 15:30:00,78.54,78.58,78.42,78.58,8513.0,74.1367,74.1745,74.0235,74.1745,8513.0
2020-06-19 15:35:00,78.61,78.62,78.42,78.5,8393.0,74.2028,74.2123,74.0235,74.099,8393.0
2020-06-19 15:40:00,78.5,78.79,78.46,78.79,10766.0,74.099,74.3727,74.0612,74.3727,10766.0
2020-06-19 15:45:00,78.74,78.77,78.43,78.51,21247.0,74.3255,74.3538,74.0329,74.1084,21247.0
2020-06-19 15:50:00,78.57,78.68,78.53,78.6,28114.0,74.1651,74.2689,74.1273,74.1934,28114.0
2020-06-19 15:55:00,78.58,78.58,78.33,78.35,38425.0,74.1745,74.1745,73.9385,73.9574,38425.0
2020-06-22 09:30:00,75.9,76.04,75.07,75.39,56500.0,71.6447,71.7769,70.8613,71.1633,56500.0
2020-06-22 09:35:00,75.42,75.46,74.77,75.32,25786.0,71.1917,71.2294,70.5781,71.0973,25786.0
2020-06-22 09:40:00,75.33,75.37,75.07,75.29,13385.0,71.1067,71.1445,70.8613,71.0689,13385.0
2020-06-22 09:45:00,75.36,76.34,75.27,76.25,9805.0,71.135,72.0601,71.0501,71.9751,9805.0
2020-06-22 09:50:00,76.24,76.93,76.24,76.69,16525.0,71.9657,72.617,71.9657,72.3905,16525.0
2020-06-22 09:55:00,76.63,76.74,76.25,76.25,14579.0,72.3338,72.4377,71.9751,71.9751,14579.0
2020-06-22 10:00:00,76.19,76.38,75.79,76.07,7051.0,71.9185,72.0978,71.5409,71.8052,7051.0
2020-06-22 10:05:00,76.18,76.19,75.71,75.85,6358.0,71.909,71.9185,71.4654,71.5975,6358.0
2020-06-22 10:10:00,75.7,75.93,75.62,75.71,6404.0,71.456,71.6731,71.3804,71.4654,6404.0
2020-06-22 10:15:00,75.72,75.84,75.62,75.72,7829.0,71.4748,71.5881,71.3804,71.4748,7829.0
2020-06-22 10:20:00,75.73,76.0,75.7,75.9,6302.0,71.4843,71.7391,71.456,71.6447,6302.0
2020-06-22 10:25:00,75.91,76.07,75.77,75.92,7575.0,71.6542,71.8052,71.522,71.6636,7575.0
2020-06-22 10:30:00,75.81,75.81,75.48,75.65,10990.0,71.5598,71.5598,71.2483,71.4088,10990.0
2020-06-22 10:35:00,75.55,75.6,75.38,75.51,4830.0,71.3144,71.3616,71.1539,71.2766,4830.0
2020-06-22 10:40:00,75.54,75.61,75.48,75.53,3719.0,71.3049,71.371,71.2483,71.2955,3719.0
2020-06-22 10:45:00,75.49,75.63,75.48,75.5,5533.0,71.2577,71.3899,71.2483,71.2672,5533.0
2020-06-22 10:50:00,75.5,75.5,75.33,75.41,3440.0,71.2672,71.2672,71.1067,71.1822,3440.0
2020-06-22 10:55:00,75.32,75.43,75.08,75.08,12143.0,71.0973,71.2011,70.8707,70.8707,12143.0
2020-06-22 11:00:00,75.06,75.07,74.72,74.8,33433.0,70.8518,70.8613,70.5309,70.6064,33433.0
2020-06-22 11:05:00,74.79,74.91,74.66,74.87,19018.0,70.597,70.7102,70.4743,70.6725,19018.0
2020-06-22 11:10:00,74.8,74.84,74.72,74.8,10071.0,70.6064,70.6442,70.5309,70.6064,10071.0
2020-06-22 11:15:00,74.77,75.13,74.76,75.13,11474.0,70.5781,70.9179,70.5687,70.9179,11474.0
2020-06-22 11:20:00,75.12,75.38,75.07,75.37,5932.0,70.9085,71.1539,70.8613,71.1445,5932.0
2020-06-22 11:25:00,75.38,75.49,75.32,75.48,8007.0,71.1539,71.2577,71.0973,71.2483,8007.0
2020-06-22 11:30:00,75.53,75.61,75.37,75.6,4570.0,71.2955,71.371,71.1445,71.3616,4570.0
2020-06-22 11:35:00,75.64,75.83,75.58,75.77,13833.0,71.3993,71.5787,71.3427,71.522,13833.0
2020-06-22 11:40:00,75.77,75.8,75.57,75.71,3687.0,71.522,71.5504,71.3332,71.4654,3687.0
2020-06-22 11:45:00,75.69,75.69,75.45,75.55,6556.0,71.4465,71.4465,71.22,71.3144,6556.0
2020-06-22 11:50:00,75.53,75.59,75.2,75.2,6889.0,71.2955,71.3521,70.984,70.984,6889.0
2020-06-22 11:55:00,75.19,75.52,75.19,75.51,3750.0,70.9746,71.286,70.9746,71.2766,3750.0
2020-06-22 12:00:00,75.52,75.83,75.52,75.77,4556.0,71.286,71.5787,71.286,71.522,4556.0
2020-06-22 12:05:00,75.73,75.74,75.5,75.5,4804.0,71.4843,71.4937,71.2672,71.2672,4804.0
2020-06-22 12:10:00,75.47,75.87,75.47,75.85,2600.0,71.2389,71.6164,71.2389,71.5975,2600.0
2020-06-22 12:15:00,75.83,76.01,75.83,75.96,7616.0,71.5787,71.7486,71.5787,71.7014,7616.0
2020-06-22 12:20:00,76.01,76.03,75.8,75.81,4020.0,71.7486,71.7675,71.5504,71.5598,4020.0
2020-06-22 12:25:00,75.78,75.86,75.77,75.86,1611.0,71.5315,71.607,71.522,71.607,1611.0
2020-06-22 12:30:00,75.89,75.94,75.82,75.84,5776.0,71.6353,71.6825,71.5692,71.5881,5776.0
2020-06-22 12:35:00,75.84,75.9,75.79,75.86,3100.0,71.5881,71.6447,71.5409,71.607,3100.0
2020-06-22 12:40:00,75.84,76.04,75.84,76.04,7614.0,71.5881,71.7769,71.5881,71.7769,7614.0
2020-06-22 12:45:00,76.06,76.21,76.03,76.14,5954.0,71.7958,71.9374,71.7675,71.8713,5954.0
2020-06-22 12:50:00,76.13,76.23,76.06,76.13,3307.0,71.8618,71.9562,71.7958,71.8618,3307.0
2020-06-22 12:55:00,76.12,76.16,76.07,76.12,2855.0,71.8524,71.8902,71.8052,71.8524,2855.0
2020-06-22 13:00:00,76.09,76.21,76.06,76.18,3424.0,71.8241,71.9374,71.7958,71.909,3424.0
2020-06-22 13:05:00,76.19,76.26,76.18,76.22,3022.0,71.9185,71.9846,71.909,71.9468,3022.0
2020-06-22 13:10:00,76.25,76.32,76.12,76.12,4650.0,71.9751,72.0412,71.8524,71.8524,4650.0
2020-06-22 13:15:00,76.18,76.19,75.87,75.87,4550.0,71.909,71.9185,71.6164,71.6164,4550.0
2020-06-22 13:20:00,75.94,76.0,75.85,76.0,4375.0,71.6825,71.7391,71.5975,71.7391,4375.0
2020-06-22 13:25:00,76.01,76.08,75.92,75.92,3214.0,71.7486,71.8147,71.6636,71.6636,3214.0
2020-06-22 13:30:00,75.96,76.15,75.96,76.06,4466.0,71.7014,71.8807,71.7014,71.7958,4466.0
2020-06-22 13:35:00,76.08,76.08,75.78,75.86,4387.0,71.8147,71.8147,71.5315,71.607,4387.0
2020-06-22 13:40:00,75.86,75.89,75.83,75.87,1146.0,71.607,71.6353,71.5787,71.6164,1146.0
2020-06-22 13:45:00,75.89,76.09,75.89,76.08,3451.0,71.6353,71.8241,71.6353,71.8147,3451.0
2020-06-22 13:50:00,76.06,76.12,76.01,76.01,2791.0,71.7958,71.8524,71.7486,71.7486,2791.0
2020-06-22 13:55:00,75.99,75.99,75.87,75.94,3786.0,71.7297,71.7297,71.6164,71.6825,3786.0
2020-06-22 14:00:00,75.91,75.93,75.7,75.75,4257.0,71.6542,71.6731,71.456,71.5032,4257.0
2020-06-22 14:05:00,75.76,75.91,75.76,75.86,2802.0,71.5126,71.6542,71.5126,71.607,2802.0
2020-06-22 14:10:00,75.86,75.86,75.51,75.51,3151.0,71.607,71.607,71.2766,71.2766,3151.0
2020-06-22 14:15:00,75.45,75.64,75.44,75.54,3802.0,71.22,71.3993,71.2105,71.3049,3802.0
2020-06-22 14:20:00,75.52,75.76,75.5,75.57,16803.0,71.286,71.5126,71.2672,71.3332,16803.0
2020-06-22 14:25:00,75.61,75.89,75.61,75.85,4667.0,71.371,71.6353,71.371,71.5975,4667.0
2020-06-22 14:30:00,75.87,75.87,75.75,75.86,2801.0,71.6164,71.6164,71.5032,71.607,2801.0
2020-06-22 14:35:00,75.84,76.01,75.81,75.91,5101.0,71.5881,71.7486,71.5598,71.6542,5101.0
2020-06-22 14:40:00,75.9,75.93,75.88,75.91,1820.0,71.6447,71.6731,71.6259,71.6542,1820.0
2020-06-22 14:45:00,75.9,75.94,75.86,75.88,4039.0,71.6447,71.6825,71.607,71.6259,4039.0
2020-06-22 14:50:00,75.87,75.89,75.79,75.84,3115.0,71.6164,71.6353,71.5409,71.5881,3115.0
2020-06-22 14:55:00,75.82,76.02,75.82,75.96,5041.0,71.5692,71.758,71.5692,71.7014,5041.0
2020-06-22 15:00:00,75.96,76.1,75.91,76.09,8674.0,71.7014,71.8335,71.6542,71.8241,8674.0
2020-06-22 15:05:00,76.08,76.08,75.86,75.89,11947.0,71.8147,71.8147,71.607,71.6353,11947.0
2020-06-22 15:10:00,75.91,75.93,75.68,75.68,6031.0,71.6542,71.6731,71.4371,71.4371,6031.0
2020-06-22 15:15:00,75.64,75.68,75.53,75.54,6025.0,71.3993,71.4371,71.2955,71.3049,6025.0
2020-06-22 15:20:00,75.55,75.64,75.3,75.3,6780.0,71.3144,71.3993,71.0784,71.0784,6780.0
2020-06-22 15:25:00,75.27,75.38,75.26,75.32,6156.0,71.0501,71.1539,71.0406,71.0973,6156.0
2020-06-22 15:30:00,75.34,75.45,75.3,75.35,8612.0,71.1161,71.22,71.0784,71.1256,8612.0
2020-06-22 15:35:00,75.36,75.45,75.28,75.45,8287.0,71.135,71.22,71.0595,71.22,8287.0
2020-06-22 15:40:00,75.47,75.66,75.41,75.65,11427.0,71.2389,71.4182,71.1822,71.4088,11427.0
2020-06-22 15:45:00,75.64,75.71,75.53,75.56,20136.0,71.3993,71.4654,71.2955,71.3238,20136.0
2020-06-22 15:50:00,75.58,75.82,75.57,75.82,15843.0,71.3427,71.5692,71.3332,71.5692,15843.0
2020-06-22 15:55:00,75.84,75.84,75.66,75.79,50768.0,71.5881,71.5881,71.4182,71.5409,50768.0
2020-06-23 09:30:00,76.84,77.09,76.5,76.61,23672.0,72.532,72.768,72.2111,72.3149,23672.0
2020-06-23 09:35:00,76.67,76.89,76.45,76.66,6001.0,72.3716,72.5792,72.1639,72.3621,6001.0
2020-06-23 09:40:00,76.76,77.12,76.72,76.96,7430.0,72.4565,72.7963,72.4188,72.6453,7430.0
2020-06-23 09:45:00,76.88,76.88,76.45,76.61,6891.0,72.5698,72.5698,72.1639,72.3149,6891.0
2020-06-23 09:50:00,76.5,76.5,76.27,76.31,3674.0,72.2111,72.2111,71.994,72.0318,3674.0
2020-06-23 09:55:00,76.31,76.34,76.09,76.21,5731.0,72.0318,72.0601,71.8241,71.9374,5731.0
2020-06-23 10:00:00,76.23,76.41,76.1,76.38,5048.0,71.9562,72.1262,71.8335,72.0978,5048.0
2020-06-23 10:05:00,76.41,76.49,76.16,76.41,8764.0,72.1262,72.2017,71.8902,72.1262,8764.0
2020-06-23 10:10:00,76.36,76.48,76.26,76.48,3960.0,72.079,72.1922,71.9846,72.1922,3960.0
2020-06-23 10:15:00,76.55,77.19,76.54,77.19,15629.0,72.2583,72.8624,72.2489,72.8624,15629.0
2020-06-23 10:20:00,77.15,77.21,76.88,77.05,3603.0,72.8247,72.8813,72.5698,72.7303,3603.0
2020-06-23 10:25:00,77.11,77.17,77.1,77.14,3974.0,72.7869,72.8435,72.7775,72.8152,3974.0
2020-06-23 10:30:00,77.14,77.14,76.92,76.96,4841.0,72.8152,72.8152,72.6076,72.6453,4841.0
2020-06-23 10:35:00,76.96,77.01,76.88,77.01,4759.0,72.6453,72.6925,72.5698,72.6925,4759.0
2020-06-23 10:40:00,76.98,76.98,76.66,76.66,5655.0,72.6642,72.6642,72.3621,72.3621,5655.0
2020-06-23 10:45:00,76.65,76.65,76.37,76.6,4188.0,72.3527,72.3527,72.0884,72.3055,4188.0
2020-06-23 10:50:00,76.62,76.74,76.59,76.72,4742.0,72.3244,72.4377,72.2961,72.4188,4742.0
2020-06-23 10:55:00,76.72,76.74,76.58,76.6,5245.0,72.4188,72.4377,72.2866,72.3055,5245.0
2020-06-23 11:00:00,76.52,76.76,76.43,76.75,3600.0,72.23,72.4565,72.145,72.4471,3600.0
2020-06-23 11:05:00,76.75,76.77,76.66,76.73,3024.0,72.4471,72.466,72.3621,72.4282,3024.0
2020-06-23 11:10:00,76.71,76.74,76.65,76.65,7907.0,72.4093,72.4377,72.3527,72.3527,7907.0
2020-06-23 11:15:00,76.62,76.75,76.58,76.68,3518.0,72.3244,72.4471,72.2866,72.381,3518.0
2020-06-23 11:20:00,76.69,76.94,76.68,76.93,4082.0,72.3905,72.6264,72.381,72.617,4082.0
2020-06-23 11:25:00,76.97,76.97,76.77,76.91,3590.0,72.6548,72.6548,72.466,72.5981,3590.0
2020-06-23 11:30:00,76.84,76.85,76.8,76.8,1995.0,72.532,72.5415,72.4943,72.4943,1995.0
2020-06-23 11:35:00,76.8,76.89,76.7,76.78,2897.0,72.4943,72.5792,72.3999,72.4754,2897.0
2020-06-23 11:40:00,76.79,76.85,76.79,76.84,2754.0,72.4848,72.5415,72.4848,72.532,2754.0
2020-06-23 11:45:00,76.85,76.85,76.76,76.79,2263.0,72.5415,72.5415,72.4565,72.4848,2263.0
2020-06-23 11:50:00,76.78,76.8,76.64,76.75,4397.0,72.4754,72.4943,72.3433,72.4471,4397.0
2020-06-23 11:55:00,76.82,76.92,76.82,76.92,2905.0,72.5132,72.6076,72.5132,72.6076,2905.0
2020-06-23 12:00:00,76.89,77.13,76.88,77.09,4925.0,72.5792,72.8058,72.5698,72.768,4925.0
2020-06-23 12:05:00,77.14,77.19,77.04,77.04,1757.0,72.8152,72.8624,72.7208,72.7208,1757.0
2020-06-23 12:10:00,77.05,77.07,76.87,76.87,3346.0,72.7303,72.7491,72.5604,72.5604,3346.0
2020-06-23 12:15:00,76.84,76.97,76.83,76.94,2230.0,72.532,72.6548,72.5226,72.6264,2230.0
2020-06-23 12:20:00,76.96,77.09,76.89,77.09,2423.0,72.6453,72.768,72.5792,72.768,2423.0
2020-06-23 12:25:00,77.08,77.08,76.97,76.99,2923.0,72.7586,72.7586,72.6548,72.6736,2923.0
2020-06-23 12:30:00,77.03,77.03,76.93,76.95,1875.0,72.7114,72.7114,72.617,72.6359,1875.0
2020-06-23 12:35:00,76.96,77.02,76.8,76.8,4903.0,72.6453,72.702,72.4943,72.4943,4903.0
2020-06-23 12:40:00,76.78,76.78,76.64,76.7,2900.0,72.4754,72.4754,72.3433,72.3999,2900.0
2020-06-23 12:45:00,76.66,76.76,76.66,76.7,2430.0,72.3621,72.4565,72.3621,72.3999,2430.0
2020-06-23 12:50:00,76.69,76.77,76.65,76.72,4525.0,72.3905,72.466,72.3527,72.4188,4525.0
2020-06-23 12:55:00,76.64,76.71,76.62,76.62,2142.0,72.3433,72.4093,72.3244,72.3244,2142.0
2020-06-23 13:00:00,76.61,76.88,76.61,76.86,2800.0,72.3149,72.5698,72.3149,72.5509,2800.0
2020-06-23 13:05:00,76.84,76.84,76.76,76.76,4222.0,72.532,72.532,72.4565,72.4565,4222.0
2020-06-23 13:10:00,76.71,76.76,76.69,76.76,1707.0,72.4093,72.4565,72.3905,72.4565,1707.0
2020-06-23 13:15:00,76.76,76.83,76.76,76.8,2293.0,72.4565,72.5226,72.4565,72.4943,2293.0
2020-06-23 13:20:00,76.81,76.99,76.79,76.91,5942.0,72.5037,72.6736,72.4848,72.5981,5942.0
2020-06-23 13:25:00,76.91,76.91,76.78,76.85,2305.0,72.5981,72.5981,72.4754,72.5415,2305.0
2020-06-23 13:30:00,76.8,76.9,76.78,76.88,4538.0,72.4943,72.5887,72.4754,72.5698,4538.0
2020-06-23 13:35:00,76.9,76.95,76.87,76.87,3151.0,72.5887,72.6359,72.5604,72.5604,3151.0
2020-06-23 13:40:00,76.86,76.86,76.72,76.73,3600.0,72.5509,72.5509,72.4188,72.4282,3600.0
2020-06-23 13:45:00,76.71,76.77,76.67,76.74,2341.0,72.4093,72.466,72.3716,72.4377,2341.0
2020-06-23 13:50:00,76.76,76.83,76.65,76.73,6878.0,72.4565,72.5226,72.3527,72.4282,6878.0
2020-06-23 13:55:00,76.73,76.78,76.66,76.68,1800.0,72.4282,72.4754,72.3621,72.381,1800.0
2020-06-23 14:00:00,76.66,76.66,76.43,76.5,4744.0,72.3621,72.3621,72.145,72.2111,4744.0
2020-06-23 14:05:00,76.47,76.51,76.39,76.49,2670.0,72.1828,72.2205,72.1073,72.2017,2670.0
2020-06-23 14:10:00,76.48,76.49,76.31,76.33,3211.0,72.1922,72.2017,72.0318,72.0506,3211.0
2020-06-23 14:15:00,76.35,76.46,76.35,76.39,4674.0,72.0695,72.1733,72.0695,72.1073,4674.0
2020-06-23 14:20:00,76.43,76.53,76.43,76.51,2908.0,72.145,72.2394,72.145,72.2205,2908.0
2020-06-23 14:25:00,76.5,76.5,76.37,76.38,5823.0,72.2111,72.2111,72.0884,72.0978,5823.0
2020-06-23 14:30:00,76.4,76.45,76.35,76.43,3382.0,72.1167,72.1639,72.0695,72.145,3382.0
2020-06-23 14:35:00,76.42,76.52,76.38,76.52,4744.0,72.1356,72.23,72.0978,72.23,4744.0
2020-06-23 14:40:00,76.51,76.61,76.47,76.58,4891.0,72.2205,72.3149,72.1828,72.2866,4891.0
2020-06-23 14:45:00,76.57,76.58,76.43,76.47,6572.0,72.2772,72.2866,72.145,72.1828,6572.0
2020-06-23 14:50:00,76.51,76.56,76.44,76.53,3828.0,72.2205,72.2677,72.1545,72.2394,3828.0
2020-06-23 14:55:00,76.56,76.56,76.48,76.52,3154.0,72.2677,72.2677,72.1922,72.23,3154.0
2020-06-23 15:00:00,76.48,76.57,76.41,76.56,9362.0,72.1922,72.2772,72.1262,72.2677,9362.0
2020-06-23 15:05:00,76.55,76.55,76.46,76.51,4217.0,72.2583,72.2583,72.1733,72.2205,4217.0
2020-06-23 15:10:00,76.53,76.6,76.49,76.57,5106.0,72.2394,72.3055,72.2017,72.2772,5106.0
2020-06-23 15:15:00,76.58,76.68,76.58,76.62,4947.0,72.2866,72.381,72.2866,72.3244,4947.0
2020-06-23 15:20:00,76.6,76.61,76.46,76.46,7989.0,72.3055,72.3149,72.1733,72.1733,7989.0
2020-06-23 15:25:00,76.49,76.54,76.43,76.47,5365.0,72.2017,72.2489,72.145,72.1828,5365.0
2020-06-23 15:30:00,76.49,76.62,76.48,76.61,11323.0,72.2017,72.3244,72.1922,72.3149,11323.0
2020-06-23 15:35:00,76.63,76.72,76.63,76.69,10288.0,72.3338,72.4188,72.3338,72.3905,10288.0
2020-06-23 15:40:00,76.69,76.69,76.48,76.57,19941.0,72.3905,72.3905,72.1922,72.2772,19941.0
2020-06-23 15:45:00,76.57,76.59,76.34,76.38,16217.0,72.2772,72.2961,72.0601,72.0978,16217.0
2020-06-23 15:50:00,76.37,76.37,76.01,76.14,27567.0,72.0884,72.0884,71.7486,71.8713,27567.0
2020-06-23 15:55:00,76.14,76.2,76.01,76.12,50552.0,71.8713,71.9279,71.7486,71.8524,50552.0
2020-06-24 09:30:00,75.41,75.42,74.58,74.81,36006.0,71.1822,71.1917,70.3987,70.6159,36006.0
2020-06-24 09:35:00,74.72,75.07,74.63,74.96,5669.0,70.5309,70.8613,70.4459,70.7574,5669.0
2020-06-24 09:40:00,74.9,75.06,74.81,74.89,5935.0,70.7008,70.8518,70.6159,70.6914,5935.0
2020-06-24 09:45:00,74.85,74.92,74.39,74.43,7214.0,70.6536,70.7197,70.2194,70.2572,7214.0
2020-06-24 09:50:00,74.43,74.49,74.23,74.34,11262.0,70.2572,70.3138,70.0684,70.1722,11262.0
2020-06-24 09:55:00,74.37,74.38,74.01,74.04,7580.0,70.2005,70.21,69.8607,69.889,7580.0
2020-06-24 10:00:00,74.08,74.15,73.92,73.97,13902.0,69.9268,69.9929,69.7758,69.8229,13902.0
2020-06-24 10:05:00,73.98,74.2,73.98,74.03,6733.0,69.8324,70.0401,69.8324,69.8796,6733.0
2020-06-24 10:10:00,74.05,74.29,73.98,74.21,8866.0,69.8985,70.125,69.8324,70.0495,8866.0
2020-06-24 10:15:00,74.25,74.26,73.83,74.08,7262.0,70.0873,70.0967,69.6908,69.9268,7262.0
2020-06-24 10:20:00,74.14,74.57,74.14,74.57,6875.0,69.9834,70.3893,69.9834,70.3893,6875.0
2020-06-24 10:25:00,74.71,74.76,74.53,74.71,4407.0,70.5215,70.5687,70.3516,70.5215,4407.0
2020-06-24 10:30:00,74.65,74.75,74.24,74.3,6354.0,70.4648,70.5592,70.0778,70.1344,6354.0
2020-06-24 10:35:00,74.26,74.48,74.11,74.15,3491.0,70.0967,70.3044,69.9551,69.9929,3491.0
2020-06-24 10:40:00,74.18,74.35,74.17,74.35,1687.0,70.0212,70.1816,70.0117,70.1816,1687.0
2020-06-24 10:45:00,74.29,74.34,74.26,74.3,3151.0,70.125,70.1722,70.0967,70.1344,3151.0
2020-06-24 10:50:00,74.39,74.39,74.09,74.16,4557.0,70.2194,70.2194,69.9362,70.0023,4557.0
2020-06-24 10:55:00,74.2,74.31,74.11,74.11,4783.0,70.0401,70.1439,69.9551,69.9551,4783.0
2020-06-24 11:00:00,74.05,74.21,73.96,74.17,9088.0,69.8985,70.0495,69.8135,70.0117,9088.0
2020-06-24 11:05:00,74.18,74.23,73.9,73.93,5936.0,70.0212,70.0684,69.7569,69.7852,5936.0
2020-06-24 11:10:00,73.88,73.88,73.57,73.57,5414.0,69.738,69.738,69.4454,69.4454,5414.0
2020-06-24 11:15:00,73.59,73.73,73.55,73.58,8075.0,69.4643,69.5964,69.4265,69.4548,8075.0
2020-06-24 11:20:00,73.57,73.59,73.39,73.4,8100.0,69.4454,69.4643,69.2755,69.2849,8100.0
2020-06-24 11:25:00,73.38,73.53,73.36,73.36,6953.0,69.266,69.4076,69.2471,69.2471,6953.0
2020-06-24 11:30:00,73.35,73.42,73.0,73.01,19408.0,69.2377,69.3038,68.9073,68.9168,19408.0
2020-06-24 11:35:00,73.04,73.11,72.85,72.9,6989.0,68.9451,69.0112,68.7657,68.8129,6989.0
2020-06-24 11:40:00,72.87,72.89,72.68,72.68,6637.0,68.7846,68.8035,68.6053,68.6053,6637.0
2020-06-24 11:45:00,72.71,72.85,72.48,72.48,10220.0,68.6336,68.7657,68.4165,68.4165,10220.0
2020-06-24 11:50:00,72.47,72.65,72.39,72.49,8894.0,68.407,68.577,68.3315,68.4259,8894.0
2020-06-24 11:55:00,72.5,72.84,72.5,72.8,10679.0,68.4354,68.7563,68.4354,68.7185,10679.0
2020-06-24 12:00:00,72.86,73.05,72.79,73.05,6793.0,68.7752,68.9545,68.7091,68.9545,6793.0
2020-06-24 12:05:00,73.02,73.02,72.72,72.74,4942.0,68.9262,68.9262,68.643,68.6619,4942.0
2020-06-24 12:10:00,72.74,72.8,72.66,72.78,2900.0,68.6619,68.7185,68.5864,68.6997,2900.0
2020-06-24 12:15:00,72.79,73.0,72.79,72.97,5360.0,68.7091,68.9073,68.7091,68.879,5360.0
2020-06-24 12:20:00,72.97,73.0,72.83,72.93,7611.0,68.879,68.9073,68.7469,68.8413,7611.0
2020-06-24 12:25:00,72.91,72.91,72.73,72.86,5021.0,68.8224,68.8224,68.6525,68.7752,5021.0
2020-06-24 12:30:00,72.87,72.95,72.77,72.93,5288.0,68.7846,68.8601,68.6902,68.8413,5288.0
2020-06-24 12:35:00,72.92,72.96,72.82,72.85,2685.0,68.8318,68.8696,68.7374,68.7657,2685.0
2020-06-24 12:40:00,72.82,73.27,72.82,73.27,3223.0,68.7374,69.1622,68.7374,69.1622,3223.0
2020-06-24 12:45:00,73.34,73.41,73.27,73.27,3416.0,69.2283,69.2943,69.1622,69.1622,3416.0
2020-06-24 12:50:00,73.31,73.39,73.18,73.39,4461.0,69.2,69.2755,69.0772,69.2755,4461.0
2020-06-24 12:55:00,73.42,73.67,73.42,73.67,5513.0,69.3038,69.5398,69.3038,69.5398,5513.0
2020-06-24 13:00:00,73.64,73.65,73.48,73.59,3120.0,69.5114,69.5209,69.3604,69.4643,3120.0
2020-06-24 13:05:00,73.61,73.64,73.45,73.51,3249.0,69.4831,69.5114,69.3321,69.3887,3249.0
2020-06-24 13:10:00,73.54,73.78,73.5,73.54,7582.0,69.4171,69.6436,69.3793,69.4171,7582.0
2020-06-24 13:15:00,73.52,73.75,73.45,73.62,6021.0,69.3982,69.6153,69.3321,69.4926,6021.0
2020-06-24 13:20:00,73.61,73.61,73.35,73.36,3426.0,69.4831,69.4831,69.2377,69.2471,3426.0
2020-06-24 13:25:00,73.37,73.4,73.3,73.4,5019.0,69.2566,69.2849,69.1905,69.2849,5019.0
2020-06-24 13:30:00,73.39,73.4,73.28,73.28,5810.0,69.2755,69.2849,69.1716,69.1716,5810.0
2020-06-24 13:35:00,73.27,73.34,73.17,73.26,6192.0,69.1622,69.2283,69.0678,69.1528,6192.0
2020-06-24 13:40:00,73.29,73.5,73.29,73.5,8094.0,69.1811,69.3793,69.1811,69.3793,8094.0
2020-06-24 13:45:00,73.57,73.62,73.35,73.38,11119.0,69.4454,69.4926,69.2377,69.266,11119.0
2020-06-24 13:50:00,73.37,73.44,73.34,73.41,7553.0,69.2566,69.3227,69.2283,69.2943,7553.0
2020-06-24 13:55:00,73.38,73.48,73.34,73.48,6340.0,69.266,69.3604,69.2283,69.3604,6340.0
2020-06-24 14:00:00,73.54,73.55,73.2,73.28,3681.0,69.4171,69.4265,69.0961,69.1716,3681.0
2020-06-24 14:05:00,73.3,73.52,73.24,73.5,3535.0,69.1905,69.3982,69.1339,69.3793,3535.0
2020-06-24 14:10:00,73.47,73.48,73.37,73.44,2443.0,69.351,69.3604,69.2566,69.3227,2443.0
2020-06-24 14:15:00,73.53,73.58,73.43,73.47,4007.0,69.4076,69.4548,69.3132,69.351,4007.0
2020-06-24 14:20:00,73.47,73.56,73.4,73.44,3770.0,69.351,69.4359,69.2849,69.3227,3770.0
2020-06-24 14:25:00,73.41,73.64,73.41,73.64,4979.0,69.2943,69.5114,69.2943,69.5114,4979.0
2020-06-24 14:30:00,73.62,73.66,73.55,73.66,4636.0,69.4926,69.5303,69.4265,69.5303,4636.0
2020-06-24 14:35:00,73.7,73.7,73.6,73.61,4621.0,69.5681,69.5681,69.4737,69.4831,4621.0
2020-06-24 14:40:00,73.61,73.64,73.36,73.39,7519.0,69.4831,69.5114,69.2471,69.2755,7519.0
2020-06-24 14:45:00,73.4,73.63,73.38,73.63,2926.0,69.2849,69.502,69.266,69.502,2926.0
2020-06-24 14:50:00,73.64,73.64,73.45,73.47,5032.0,69.5114,69.5114,69.3321,69.351,5032.0
2020-06-24 14:55:00,73.51,73.59,73.33,73.36,6927.0,69.3887,69.4643,69.2188,69.2471,6927.0
2020-06-24 15:00:00,73.37,73.65,73.37,73.6,4880.0,69.2566,69.5209,69.2566,69.4737,4880.0
2020-06-24 15:05:00,73.63,73.67,73.47,73.5,4738.0,69.502,69.5398,69.351,69.3793,4738.0
2020-06-24 15:10:00,73.52,73.77,73.33,73.75,14707.0,69.3982,69.6342,69.2188,69.6153,14707.0
2020-06-24 15:15:00,73.74,74.01,73.72,73.97,4601.0,69.6058,69.8607,69.587,69.8229,4601.0
2020-06-24 15:20:00,73.93,73.95,73.66,73.69,6323.0,69.7852,69.8041,69.5303,69.5586,6323.0
2020-06-24 15:25:00,73.71,73.79,73.62,73.71,11579.0,69.5775,69.653,69.4926,69.5775,11579.0
2020-06-24 15:30:00,73.72,73.81,73.61,73.66,11559.0,69.587,69.6719,69.4831,69.5303,11559.0
2020-06-24 15:35:00,73.67,73.72,73.47,73.53,12036.0,69.5398,69.587,69.351,69.4076,12036.0
2020-06-24 15:40:00,73.5,73.83,73.5,73.8,12205.0,69.3793,69.6908,69.3793,69.6625,12205.0
2020-06-24 15:45:00,73.81,73.92,73.71,73.72,15454.0,69.6719,69.7758,69.5775,69.587,15454.0
2020-06-24 15:50:00,73.68,73.68,73.26,73.34,29984.0,69.5492,69.5492,69.1528,69.2283,29984.0
2020-06-24 15:55:00,73.36,73.55,73.25,73.31,41888.0,69.2471,69.4265,69.1433,69.2,41888.0
2020-06-25 09:30:00,73.26,73.28,72.6,72.91,22329.0,69.1528,69.1716,68.5298,68.8224,22329.0
2020-06-25 09:35:00,72.84,73.16,72.8,73.16,4223.0,68.7563,69.0584,68.7185,69.0584,4223.0
2020-06-25 09:40:00,73.0,73.12,72.59,72.79,11577.0,68.9073,69.0206,68.5203,68.7091,11577.0
2020-06-25 09:45:00,72.7,73.4,72.7,73.28,24055.0,68.6241,69.2849,68.6241,69.1716,24055.0
2020-06-25 09:50:00,73.31,73.61,73.11,73.61,5652.0,69.2,69.4831,69.0112,69.4831,5652.0
2020-06-25 09:55:00,73.63,73.65,73.39,73.48,1900.0,69.502,69.5209,69.2755,69.3604,1900.0
2020-06-25 10:00:00,73.59,74.01,73.59,73.83,3795.0,69.4643,69.8607,69.4643,69.6908,3795.0
2020-06-25 10:05:00,73.77,73.97,73.34,73.72,8083.0,69.6342,69.8229,69.2283,69.587,8083.0
2020-06-25 10:10:00,73.72,73.95,73.72,73.9,4431.0,69.587,69.8041,69.587,69.7569,4431.0
2020-06-25 10:15:00,73.84,73.89,73.69,73.74,2374.0,69.7002,69.7474,69.5586,69.6058,2374.0
2020-06-25 10:20:00,73.79,74.09,73.79,74.07,1427.0,69.653,69.9362,69.653,69.9173,1427.0
2020-06-25 10:25:00,74.08,74.23,74.08,74.14,1663.0,69.9268,70.0684,69.9268,69.9834,1663.0
2020-06-25 10:30:00,74.05,74.15,73.75,73.79,3700.0,69.8985,69.9929,69.6153,69.653,3700.0
2020-06-25 10:35:00,73.79,73.87,73.55,73.56,5119.0,69.653,69.7286,69.4265,69.4359,5119.0
2020-06-25 10:40:00,73.51,73.57,73.37,73.41,2408.0,69.3887,69.4454,69.2566,69.2943,2408.0
2020-06-25 10:45:00,73.38,73.67,73.37,73.45,3800.0,69.266,69.5398,69.2566,69.3321,3800.0
2020-06-25 10:50:00,73.36,73.41,73.13,73.13,7659.0,69.2471,69.2943,69.03,69.03,7659.0
2020-06-25 10:55:00,73.13,73.28,73.07,73.25,4714.0,69.03,69.1716,68.9734,69.1433,4714.0
2020-06-25 11:00:00,73.18,73.26,73.13,73.25,1761.0,69.0772,69.1528,69.03,69.1433,1761.0
2020-06-25 11:05:00,73.23,73.23,73.08,73.09,1038.0,69.1244,69.1244,68.9828,68.9923,1038.0
2020-06-25 11:10:00,73.13,73.47,73.09,73.47,2262.0,69.03,69.351,68.9923,69.351,2262.0
2020-06-25 11:15:00,73.58,73.71,73.56,73.7,1593.0,69.4548,69.5775,69.4359,69.5681,1593.0
2020-06-25 11:20:00,73.54,73.54,73.38,73.39,2003.0,69.4171,69.4171,69.266,69.2755,2003.0
2020-06-25 11:25:00,73.4,73.42,73.08,73.09,6039.0,69.2849,69.3038,68.9828,68.9923,6039.0
2020-06-25 11:30:00,73.15,73.18,73.03,73.04,3021.0,69.0489,69.0772,68.9356,68.9451,3021.0
2020-06-25 11:35:00,72.92,72.94,72.82,72.86,3047.0,68.8318,68.8507,68.7374,68.7752,3047.0
2020-06-25 11:40:00,72.84,72.94,72.76,72.92,1709.0,68.7563,68.8507,68.6808,68.8318,1709.0
2020-06-25 11:45:00,72.91,73.09,72.88,73.07,1516.0,68.8224,68.9923,68.7941,68.9734,1516.0
2020-06-25 11:50:00,73.11,73.18,73.07,73.14,1600.0,69.0112,69.0772,68.9734,69.0395,1600.0
2020-06-25 11:55:00,73.24,73.24,73.19,73.19,841.0,69.1339,69.1339,69.0867,69.0867,841.0
2020-06-25 12:00:00,73.3,73.34,73.29,73.33,1313.0,69.1905,69.2283,69.1811,69.2188,1313.0
2020-06-25 12:05:00,73.35,73.4,73.26,73.26,2212.0,69.2377,69.2849,69.1528,69.1528,2212.0
2020-06-25 12:10:00,73.24,73.3,73.19,73.22,1665.0,69.1339,69.1905,69.0867,69.115,1665.0
2020-06-25 12:15:00,73.26,73.39,73.26,73.31,1003.0,69.1528,69.2755,69.1528,69.2,1003.0
2020-06-25 12:20:00,73.34,73.46,73.34,73.45,1502.0,69.2283,69.3415,69.2283,69.3321,1502.0
2020-06-25 12:25:00,73.43,73.47,73.4,73.46,2374.0,69.3132,69.351,69.2849,69.3415,2374.0
2020-06-25 12:30:00,73.48,73.59,73.43,73.5,3048.0,69.3604,69.4643,69.3132,69.3793,3048.0
2020-06-25 12:35:00,73.54,73.62,73.54,73.62,600.0,69.4171,69.4926,69.4171,69.4926,600.0
2020-06-25 12:40:00,73.65,73.76,73.65,73.76,1758.0,69.5209,69.6247,69.5209,69.6247,1758.0
2020-06-25 12:45:00,73.76,73.77,73.68,73.68,1456.0,69.6247,69.6342,69.5492,69.5492,1456.0
2020-06-25 12:50:00,73.65,73.76,73.65,73.68,4428.0,69.5209,69.6247,69.5209,69.5492,4428.0
2020-06-25 12:55:00,73.63,73.65,73.6,73.6,740.0,69.502,69.5209,69.4737,69.4737,740.0
2020-06-25 13:00:00,73.6,73.64,73.56,73.64,732.0,69.4737,69.5114,69.4359,69.5114,732.0
2020-06-25 13:05:00,73.57,73.65,73.56,73.59,3091.0,69.4454,69.5209,69.4359,69.4643,3091.0
2020-06-25 13:10:00,73.6,73.63,73.54,73.61,1561.0,69.4737,69.502,69.4171,69.4831,1561.0
2020-06-25 13:15:00,73.61,73.67,73.61,73.64,4741.0,69.4831,69.5398,69.4831,69.5114,4741.0
2020-06-25 13:20:00,73.63,73.67,73.37,73.37,5164.0,69.502,69.5398,69.2566,69.2566,5164.0
2020-06-25 13:25:00,73.35,73.48,73.35,73.43,4549.0,69.2377,69.3604,69.2377,69.3132,4549.0
2020-06-25 13:30:00,73.42,73.45,73.23,73.3,6172.0,69.3038,69.3321,69.1244,69.1905,6172.0
2020-06-25 13:35:00,73.28,73.4,73.26,73.35,8014.0,69.1716,69.2849,69.1528,69.2377,8014.0
2020-06-25 13:40:00,73.33,73.33,73.19,73.25,4816.0,69.2188,69.2188,69.0867,69.1433,4816.0
2020-06-25 13:45:00,73.22,73.28,73.2,73.23,3700.0,69.115,69.1716,69.0961,69.1244,3700.0
2020-06-25 13:50:00,73.23,73.25,73.16,73.21,2887.0,69.1244,69.1433,69.0584,69.1056,2887.0
2020-06-25 13:55:00,73.21,73.21,73.12,73.17,2000.0,69.1056,69.1056,69.0206,69.0678,2000.0
2020-06-25 14:00:00,73.22,73.22,72.98,73.04,6683.0,69.115,69.115,68.8885,68.9451,6683.0
2020-06-25 14:05:00,73.12,73.13,73.0,73.12,5980.0,69.0206,69.03,68.9073,69.0206,5980.0
2020-06-25 14:10:00,73.1,73.26,73.09,73.14,15273.0,69.0017,69.1528,68.9923,69.0395,15273.0
2020-06-25 14:15:00,73.2,73.44,73.2,73.38,2765.0,69.0961,69.3227,69.0961,69.266,2765.0
2020-06-25 14:20:00,73.37,73.37,72.99,73.01,4905.0,69.2566,69.2566,68.8979,68.9168,4905.0
2020-06-25 14:25:00,73.08,73.19,73.07,73.13,3128.0,68.9828,69.0867,68.9734,69.03,3128.0
2020-06-25 14:30:00,73.1,73.12,73.02,73.07,3110.0,69.0017,69.0206,68.9262,68.9734,3110.0
2020-06-25 14:35:00,73.07,73.18,73.01,73.18,2025.0,68.9734,69.0772,68.9168,69.0772,2025.0
2020-06-25 14:40:00,73.15,73.23,73.15,73.16,4901.0,69.0489,69.1244,69.0489,69.0584,4901.0
2020-06-25 14:45:00,73.16,73.21,73.1,73.14,5924.0,69.0584,69.1056,69.0017,69.0395,5924.0
2020-06-25 14:50:00,73.17,73.26,73.16,73.17,3333.0,69.0678,69.1528,69.0584,69.0678,3333.0
2020-06-25 14:55:00,73.11,73.26,73.11,73.18,4414.0,69.0112,69.1528,69.0112,69.0772,4414.0
2020-06-25 15:00:00,73.07,73.37,73.06,73.37,4781.0,68.9734,69.2566,68.964,69.2566,4781.0
2020-06-25 15:05:00,73.39,73.61,73.39,73.61,5990.0,69.2755,69.4831,69.2755,69.4831,5990.0
2020-06-25 15:10:00,73.58,73.58,73.24,73.24,17878.0,69.4548,69.4548,69.1339,69.1339,17878.0
2020-06-25 15:15:00,73.22,73.39,73.2,73.34,16818.0,69.115,69.2755,69.0961,69.2283,16818.0
2020-06-25 15:20:00,73.34,73.48,73.28,73.46,11097.0,69.2283,69.3604,69.1716,69.3415,11097.0
2020-06-25 15:25:00,73.41,73.56,73.36,73.48,12335.0,69.2943,69.4359,69.2471,69.3604,12335.0
2020-06-25 15:30:00,73.45,73.81,73.38,73.69,16033.0,69.3321,69.6719,69.266,69.5586,16033.0
2020-06-25 15:35:00,73.68,73.68,73.41,73.43,14109.0,69.5492,69.5492,69.2943,69.3132,14109.0
2020-06-25 15:40:00,73.45,73.52,73.38,73.52,13867.0,69.3321,69.3982,69.266,69.3982,13867.0
2020-06-25 15:45:00,73.5,73.58,73.39,73.42,11890.0,69.3793,69.4548,69.2755,69.3038,11890.0
2020-06-25 15:50:00,73.43,73.85,73.42,73.85,32904.0,69.3132,69.7097,69.3038,69.7097,32904.0
2020-06-25 15:55:00,73.95,74.0,73.85,73.92,39207.0,69.8041,69.8513,69.7097,69.7758,39207.0
2020-06-26 09:30:00,74.93,75.83,74.4,75.83,38492.0,70.7291,71.5787,70.2288,71.5787,38492.0
2020-06-26 09:35:00,75.83,75.83,75.43,75.64,5510.0,71.5787,71.5787,71.2011,71.3993,5510.0
2020-06-26 09:40:00,75.46,75.62,75.27,75.34,11350.0,71.2294,71.3804,71.0501,71.1161,11350.0
2020-06-26 09:45:00,75.36,75.57,75.28,75.36,39610.0,71.135,71.3332,71.0595,71.135,39610.0
2020-06-26 09:50:00,75.38,75.41,75.17,75.37,5863.0,71.1539,71.1822,70.9557,71.1445,5863.0
2020-06-26 09:55:00,75.44,75.75,75.28,75.72,31167.0,71.2105,71.5032,71.0595,71.4748,31167.0
2020-06-26 10:00:00,75.69,75.7,75.34,75.34,6151.0,71.4465,71.456,71.1161,71.1161,6151.0
2020-06-26 10:05:00,75.4,75.4,75.14,75.14,8291.0,71.1728,71.1728,70.9274,70.9274,8291.0
2020-06-26 10:10:00,75.09,75.1,74.67,74.69,9832.0,70.8802,70.8896,70.4837,70.5026,9832.0
2020-06-26 10:15:00,74.7,74.71,74.45,74.48,4206.0,70.512,70.5215,70.276,70.3044,4206.0
2020-06-26 10:20:00,74.47,74.47,73.92,74.09,11978.0,70.2949,70.2949,69.7758,69.9362,11978.0
2020-06-26 10:25:00,74.24,74.28,73.91,74.11,5941.0,70.0778,70.1156,69.7663,69.9551,5941.0
2020-06-26 10:30:00,74.07,74.2,73.92,74.0,5976.0,69.9173,70.0401,69.7758,69.8513,5976.0
2020-06-26 10:35:00,74.03,74.03,73.86,73.87,2827.0,69.8796,69.8796,69.7191,69.7286,2827.0
2020-06-26 10:40:00,73.83,74.16,73.82,74.04,5642.0,69.6908,70.0023,69.6814,69.889,5642.0
2020-06-26 10:45:00,74.08,74.09,73.59,73.59,7025.0,69.9268,69.9362,69.4643,69.4643,7025.0
2020-06-26 10:50:00,73.63,73.81,73.42,73.45,7839.0,69.502,69.6719,69.3038,69.3321,7839.0
2020-06-26 10:55:00,73.39,73.51,73.3,73.47,10643.0,69.2755,69.3887,69.1905,69.351,10643.0
2020-06-26 11:00:00,73.47,73.64,73.42,73.61,6786.0,69.351,69.5114,69.3038,69.4831,6786.0
2020-06-26 11:05:00,73.62,73.82,73.62,73.63,11500.0,69.4926,69.6814,69.4926,69.502,11500.0
2020-06-26 11:10:00,73.64,73.64,73.53,73.55,4382.0,69.5114,69.5114,69.4076,69.4265,4382.0
2020-06-26 11:15:00,73.57,73.57,73.41,73.44,7854.0,69.4454,69.4454,69.2943,69.3227,7854.0
2020-06-26 11:20:00,73.45,73.57,73.39,73.48,7895.0,69.3321,69.4454,69.2755,69.3604,7895.0
2020-06-26 11:25:00,73.46,73.5,73.35,73.37,5241.0,69.3415,69.3793,69.2377,69.2566,5241.0
2020-06-26 11:30:00,73.4,73.5,73.24,73.25,6830.0,69.2849,69.3793,69.1339,69.1433,6830.0
2020-06-26 11:35:00,73.31,73.46,73.25,73.46,12840.0,69.2,69.3415,69.1433,69.3415,12840.0
2020-06-26 11:40:00,73.46,73.46,73.2,73.42,6401.0,69.3415,69.3415,69.0961,69.3038,6401.0
2020-06-26 11:45:00,73.4,73.51,73.36,73.51,4008.0,69.2849,69.3887,69.2471,69.3887,4008.0
2020-06-26 11:50:00,73.51,73.72,73.51,73.57,5433.0,69.3887,69.587,69.3887,69.4454,5433.0
2020-06-26 11:55:00,73.55,73.84,73.55,73.82,3984.0,69.4265,69.7002,69.4265,69.6814,3984.0
2020-06-26 12:00:00,73.82,73.82,73.66,73.78,3685.0,69.6814,69.6814,69.5303,69.6436,3685.0
2020-06-26 12:05:00,73.77,73.89,73.71,73.81,16940.0,69.6342,69.7474,69.5775,69.6719,16940.0
2020-06-26 12:10:00,73.79,73.85,73.79,73.83,8790.0,69.653,69.7097,69.653,69.6908,8790.0
2020-06-26 12:15:00,73.82,73.85,73.64,73.65,8143.0,69.6814,69.7097,69.5114,69.5209,8143.0
2020-06-26 12:20:00,73.64,73.89,73.55,73.89,8296.0,69.5114,69.7474,69.4265,69.7474,8296.0
2020-06-26 12:25:00,73.92,73.98,73.88,73.95,2910.0,69.7758,69.8324,69.738,69.8041,2910.0
2020-06-26 12:30:00,73.95,74.01,73.78,73.95,17014.0,69.8041,69.8607,69.6436,69.8041,17014.0
2020-06-26 12:35:00,73.95,73.99,73.9,73.95,4900.0,69.8041,69.8418,69.7569,69.8041,4900.0
2020-06-26 12:40:00,73.95,74.03,73.9,74.01,6261.0,69.8041,69.8796,69.7569,69.8607,6261.0
2020-06-26 12:45:00,73.99,74.06,73.93,73.98,9446.0,69.8418,69.9079,69.7852,69.8324,9446.0
2020-06-26 12:50:00,73.98,74.16,73.95,74.09,6092.0,69.8324,70.0023,69.8041,69.9362,6092.0
2020-06-26 12:55:00,74.11,74.18,74.02,74.14,7507.0,69.9551,70.0212,69.8701,69.9834,7507.0
2020-06-26 13:00:00,74.09,74.32,74.09,74.25,4961.0,69.9362,70.1533,69.9362,70.0873,4961.0
2020-06-26 13:05:00,74.25,74.38,74.2,74.34,3362.0,70.0873,70.21,70.0401,70.1722,3362.0
2020-06-26 13:10:00,74.31,74.34,74.27,74.33,8237.0,70.1439,70.1722,70.1061,70.1628,8237.0
2020-06-26 13:15:00,74.3,74.34,74.24,74.24,6147.0,70.1344,70.1722,70.0778,70.0778,6147.0
2020-06-26 13:20:00,74.28,74.28,74.12,74.16,3900.0,70.1156,70.1156,69.9645,70.0023,3900.0
2020-06-26 13:25:00,74.11,74.12,74.04,74.06,3210.0,69.9551,69.9645,69.889,69.9079,3210.0
2020-06-26 13:30:00,74.05,74.09,74.02,74.08,3752.0,69.8985,69.9362,69.8701,69.9268,3752.0
2020-06-26 13:35:00,74.03,74.15,73.99,74.08,4502.0,69.8796,69.9929,69.8418,69.9268,4502.0
2020-06-26 13:40:00,74.04,74.05,73.97,73.98,4475.0,69.889,69.8985,69.8229,69.8324,4475.0
2020-06-26 13:45:00,73.96,73.96,73.89,73.92,2946.0,69.8135,69.8135,69.7474,69.7758,2946.0
2020-06-26 13:50:00,73.95,73.99,73.87,73.93,7279.0,69.8041,69.8418,69.7286,69.7852,7279.0
2020-06-26 13:55:00,73.95,73.95,73.87,73.89,4500.0,69.8041,69.8041,69.7286,69.7474,4500.0
2020-06-26 14:00:00,73.88,73.96,73.78,73.93,9781.0,69.738,69.8135,69.6436,69.7852,9781.0
2020-06-26 14:05:00,73.95,73.96,73.89,73.95,3000.0,69.8041,69.8135,69.7474,69.8041,3000.0
2020-06-26 14:10:00,73.99,74.13,73.94,73.95,11856.0,69.8418,69.974,69.7946,69.8041,11856.0
2020-06-26 14:15:00,73.95,73.97,73.83,73.83,7750.0,69.8041,69.8229,69.6908,69.6908,7750.0
2020-06-26 14:20:00,73.81,73.92,73.76,73.85,6531.0,69.6719,69.7758,69.6247,69.7097,6531.0
2020-06-26 14:25:00,73.85,73.9,73.78,73.86,12190.0,69.7097,69.7569,69.6436,69.7191,12190.0
2020-06-26 14:30:00,73.86,73.92,73.76,73.85,10193.0,69.7191,69.7758,69.6247,69.7097,10193.0
2020-06-26 14:35:00,73.88,73.88,73.72,73.79,6621.0,69.738,69.738,69.587,69.653,6621.0
2020-06-26 14:40:00,73.75,73.83,73.68,73.75,16615.0,69.6153,69.6908,69.5492,69.6153,16615.0
2020-06-26 14:45:00,73.72,73.77,73.54,73.77,12781.0,69.587,69.6342,69.4171,69.6342,12781.0
2020-06-26 14:50:00,73.76,73.94,73.74,73.87,9614.0,69.6247,69.7946,69.6058,69.7286,9614.0
2020-06-26 14:55:00,73.87,74.02,73.84,73.95,21920.0,69.7286,69.8701,69.7002,69.8041,21920.0
2020-06-26 15:00:00,73.98,74.2,73.98,74.07,13955.0,69.8324,70.0401,69.8324,69.9173,13955.0
2020-06-26 15:05:00,74.08,74.13,73.85,74.09,23821.0,69.9268,69.974,69.7097,69.9362,23821.0
2020-06-26 15:10:00,74.09,74.67,74.09,74.64,25845.0,69.9362,70.4837,69.9362,70.4554,25845.0
2020-06-26 15:15:00,74.67,74.8,74.53,74.53,49825.0,70.4837,70.6064,70.3516,70.3516,49825.0
2020-06-26 15:20:00,74.53,74.66,74.47,74.53,11162.0,70.3516,70.4743,70.2949,70.3516,11162.0
2020-06-26 15:25:00,74.5,74.64,74.43,74.55,8090.0,70.3232,70.4554,70.2572,70.3704,8090.0
2020-06-26 15:30:00,74.52,74.55,74.26,74.37,11975.0,70.3421,70.3704,70.0967,70.2005,11975.0
2020-06-26 15:35:00,74.35,74.4,74.26,74.37,14791.0,70.1816,70.2288,70.0967,70.2005,14791.0
2020-06-26 15:40:00,74.38,74.73,74.27,74.73,18611.0,70.21,70.5403,70.1061,70.5403,18611.0
2020-06-26 15:45:00,74.7,74.88,74.5,74.58,25656.0,70.512,70.6819,70.3232,70.3987,25656.0
2020-06-26 15:50:00,74.63,74.75,74.4,74.52,36029.0,70.4459,70.5592,70.2288,70.3421,36029.0
2020-06-26 15:55:00,74.55,74.86,74.51,74.61,91675.0,70.3704,70.6631,70.3327,70.4271,91675.0
2020-06-29 09:30:00,75.93,76.35,75.8,75.82,28843.0,71.6731,72.0695,71.5504,71.5692,28843.0
2020-06-29 09:35:00,75.63,75.73,75.03,75.09,9432.0,71.3899,71.4843,70.8235,70.8802,9432.0
2020-06-29 09:40:00,75.14,75.43,75.04,75.31,5300.0,70.9274,71.2011,70.833,71.0878,5300.0
2020-06-29 09:45:00,75.34,75.38,75.09,75.34,5880.0,71.1161,71.1539,70.8802,71.1161,5880.0
2020-06-29 09:50:00,75.34,75.72,75.17,75.7,8325.0,71.1161,71.4748,70.9557,71.456,8325.0
2020-06-29 09:55:00,75.71,75.91,75.61,75.61,6664.0,71.4654,71.6542,71.371,71.371,6664.0
2020-06-29 10:00:00,75.73,75.86,75.69,75.81,7021.0,71.4843,71.607,71.4465,71.5598,7021.0
2020-06-29 10:05:00,75.81,75.95,75.76,75.87,12387.0,71.5598,71.6919,71.5126,71.6164,12387.0
2020-06-29 10:10:00,75.88,76.34,75.79,76.18,9017.0,71.6259,72.0601,71.5409,71.909,9017.0
2020-06-29 10:15:00,76.27,76.38,76.24,76.34,8637.0,71.994,72.0978,71.9657,72.0601,8637.0
2020-06-29 10:20:00,76.35,76.47,76.3,76.36,4350.0,72.0695,72.1828,72.0223,72.079,4350.0
2020-06-29 10:25:00,76.4,76.5,76.17,76.18,5331.0,72.1167,72.2111,71.8996,71.909,5331.0
2020-06-29 10:30:00,76.24,76.42,76.22,76.4,7099.0,71.9657,72.1356,71.9468,72.1167,7099.0
2020-06-29 10:35:00,76.45,76.65,76.34,76.65,3678.0,72.1639,72.3527,72.0601,72.3527,3678.0
2020-06-29 10:40:00,76.67,76.67,76.36,76.43,2823.0,72.3716,72.3716,72.079,72.145,2823.0
2020-06-29 10:45:00,76.43,76.63,76.43,76.63,1642.0,72.145,72.3338,72.145,72.3338,1642.0
2020-06-29 10:50:00,76.63,76.72,76.52,76.69,4914.0,72.3338,72.4188,72.23,72.3905,4914.0
2020-06-29 10:55:00,76.68,77.1,76.63,77.1,9532.0,72.381,72.7775,72.3338,72.7775,9532.0
2020-06-29 11:00:00,77.06,77.28,77.01,77.11,17495.0,72.7397,72.9474,72.6925,72.7869,17495.0
2020-06-29 11:05:00,77.08,77.28,77.03,77.24,10330.0,72.7586,72.9474,72.7114,72.9096,10330.0
2020-06-29 11:10:00,77.25,77.32,77.18,77.27,7404.0,72.9191,72.9851,72.853,72.9379,7404.0
2020-06-29 11:15:00,77.32,77.33,76.87,76.88,6802.0,72.9851,72.9946,72.5604,72.5698,6802.0
2020-06-29 11:20:00,76.97,77.16,76.94,77.14,6272.0,72.6548,72.8341,72.6264,72.8152,6272.0
2020-06-29 11:25:00,77.15,77.23,76.99,77.06,10820.0,72.8247,72.9002,72.6736,72.7397,10820.0
2020-06-29 11:30:00,77.09,77.19,76.84,76.84,4603.0,72.768,72.8624,72.532,72.532,4603.0
2020-06-29 11:35:00,76.9,76.93,76.73,76.82,4442.0,72.5887,72.617,72.4282,72.5132,4442.0
2020-06-29 11:40:00,76.9,77.1,76.87,77.04,6208.0,72.5887,72.7775,72.5604,72.7208,6208.0
2020-06-29 11:45:00,77.07,77.08,76.9,77.01,3248.0,72.7491,72.7586,72.5887,72.6925,3248.0
2020-06-29 11:50:00,76.99,77.02,76.72,76.75,3401.0,72.6736,72.702,72.4188,72.4471,3401.0
2020-06-29 11:55:00,76.76,76.83,76.69,76.83,6237.0,72.4565,72.5226,72.3905,72.5226,6237.0
2020-06-29 12:00:00,76.84,76.96,76.83,76.94,2079.0,72.532,72.6453,72.5226,72.6264,2079.0
2020-06-29 12:05:00,76.91,76.95,76.79,76.88,5787.0,72.5981,72.6359,72.4848,72.5698,5787.0
2020-06-29 12:10:00,76.9,76.92,76.8,76.87,6315.0,72.5887,72.6076,72.4943,72.5604,6315.0
2020-06-29 12:15:00,76.87,77.07,76.81,77.07,3424.0,72.5604,72.7491,72.5037,72.7491,3424.0
2020-06-29 12:20:00,77.13,77.29,77.13,77.19,2600.0,72.8058,72.9568,72.8058,72.8624,2600.0
2020-06-29 12:25:00,77.16,77.2,77.04,77.04,2501.0,72.8341,72.8719,72.7208,72.7208,2501.0
2020-06-29 12:30:00,77.08,77.22,77.07,77.14,2392.0,72.7586,72.8907,72.7491,72.8152,2392.0
2020-06-29 12:35:00,77.1,77.16,77.04,77.08,2135.0,72.7775,72.8341,72.7208,72.7586,2135.0
2020-06-29 12:40:00,77.12,77.26,77.12,77.2,3000.0,72.7963,72.9285,72.7963,72.8719,3000.0
2020-06-29 12:45:00,77.21,77.24,77.16,77.24,3400.0,72.8813,72.9096,72.8341,72.9096,3400.0
2020-06-29 12:50:00,77.25,77.34,77.25,77.33,10001.0,72.9191,73.004,72.9191,72.9946,10001.0
2020-06-29 12:55:00,77.32,77.37,77.3,77.31,22984.0,72.9851,73.0323,72.9663,72.9757,22984.0
2020-06-29 13:00:00,77.32,77.32,77.06,77.09,7381.0,72.9851,72.9851,72.7397,72.768,7381.0
2020-06-29 13:05:00,77.1,77.18,77.07,77.15,2528.0,72.7775,72.853,72.7491,72.8247,2528.0
2020-06-29 13:10:00,77.17,77.27,77.1,77.1,2000.0,72.8435,72.9379,72.7775,72.7775,2000.0
2020-06-29 13:15:00,77.1,77.1,76.88,76.9,3106.0,72.7775,72.7775,72.5698,72.5887,3106.0
2020-06-29 13:20:00,76.97,77.07,76.97,77.06,1900.0,72.6548,72.7491,72.6548,72.7397,1900.0
2020-06-29 13:25:00,77.04,77.16,77.01,77.12,3275.0,72.7208,72.8341,72.6925,72.7963,3275.0
2020-06-29 13:30:00,77.17,77.22,77.09,77.19,13289.0,72.8435,72.8907,72.768,72.8624,13289.0
2020-06-29 13:35:00,77.16,77.24,77.09,77.23,3389.0,72.8341,72.9096,72.768,72.9002,3389.0
2020-06-29 13:40:00,77.21,77.21,76.95,76.96,2000.0,72.8813,72.8813,72.6359,72.6453,2000.0
2020-06-29 13:45:00,76.96,76.98,76.85,76.92,3332.0,72.6453,72.6642,72.5415,72.6076,3332.0
2020-06-29 13:50:00,76.92,76.93,76.76,76.76,1375.0,72.6076,72.617,72.4565,72.4565,1375.0
2020-06-29 13:55:00,76.71,76.76,76.68,76.75,4372.0,72.4093,72.4565,72.381,72.4471,4372.0
2020-06-29 14:00:00,76.71,76.74,76.58,76.61,4306.0,72.4093,72.4377,72.2866,72.3149,4306.0
2020-06-29 14:05:00,76.59,76.62,76.51,76.57,7804.0,72.2961,72.3244,72.2205,72.2772,7804.0
2020-06-29 14:10:00,76.59,76.63,76.48,76.51,4600.0,72.2961,72.3338,72.1922,72.2205,4600.0
2020-06-29 14:15:00,76.51,76.55,76.35,76.36,7567.0,72.2205,72.2583,72.0695,72.079,7567.0
2020-06-29 14:20:00,76.3,76.3,76.17,76.18,5733.0,72.0223,72.0223,71.8996,71.909,5733.0
2020-06-29 14:25:00,76.18,76.22,76.02,76.03,6822.0,71.909,71.9468,71.758,71.7675,6822.0
2020-06-29 14:30:00,76.06,76.09,75.82,75.82,7204.0,71.7958,71.8241,71.5692,71.5692,7204.0
2020-06-29 14:35:00,75.84,76.05,75.82,76.05,3283.0,71.5881,71.7863,71.5692,71.7863,3283.0
2020-06-29 14:40:00,76.03,76.11,75.96,76.11,5905.0,71.7675,71.843,71.7014,71.843,5905.0
2020-06-29 14:45:00,76.11,76.13,75.83,75.93,5407.0,71.843,71.8618,71.5787,71.6731,5407.0
2020-06-29 14:50:00,75.94,76.02,75.91,76.02,4272.0,71.6825,71.758,71.6542,71.758,4272.0
2020-06-29 14:55:00,76.02,76.02,75.73,75.73,3305.0,71.758,71.758,71.4843,71.4843,3305.0
2020-06-29 15:00:00,75.78,75.86,75.66,75.68,6215.0,71.5315,71.607,71.4182,71.4371,6215.0
2020-06-29 15:05:00,75.64,75.66,75.55,75.57,4384.0,71.3993,71.4182,71.3144,71.3332,4384.0
2020-06-29 15:10:00,75.61,75.73,75.6,75.69,3244.0,71.371,71.4843,71.3616,71.4465,3244.0
2020-06-29 15:15:00,75.72,75.84,75.68,75.78,3702.0,71.4748,71.5881,71.4371,71.5315,3702.0
2020-06-29 15:20:00,75.79,76.03,75.79,76.03,6257.0,71.5409,71.7675,71.5409,71.7675,6257.0
2020-06-29 15:25:00,76.03,76.08,76.01,76.04,8103.0,71.7675,71.8147,71.7486,71.7769,8103.0
2020-06-29 15:30:00,76.05,76.2,76.05,76.07,6413.0,71.7863,71.9279,71.7863,71.8052,6413.0
2020-06-29 15:35:00,76.06,76.08,75.92,75.95,5739.0,71.7958,71.8147,71.6636,71.6919,5739.0
2020-06-29 15:40:00,75.98,75.98,75.73,75.84,5625.0,71.7203,71.7203,71.4843,71.5881,5625.0
2020-06-29 15:45:00,75.84,75.96,75.7,75.72,6437.0,71.5881,71.7014,71.456,71.4748,6437.0
2020-06-29 15:50:00,75.72,76.1,75.72,76.08,21262.0,71.4748,71.8335,71.4748,71.8147,21262.0
2020-06-29 15:55:00,76.07,76.39,76.06,76.39,32730.0,71.8052,72.1073,71.7958,72.1073,32730.0
2020-06-30 09:30:00,75.81,76.06,75.68,75.96,14424.0,71.5598,71.7958,71.4371,71.7014,14424.0
2020-06-30 09:35:00,76.17,76.38,76.0,76.32,8881.0,71.8996,72.0978,71.7391,72.0412,8881.0
2020-06-30 09:40:00,76.3,76.3,75.93,76.04,5949.0,72.0223,72.0223,71.6731,71.7769,5949.0
2020-06-30 09:45:00,76.16,76.35,76.08,76.17,3919.0,71.8902,72.0695,71.8147,71.8996,3919.0
2020-06-30 09:50:00,76.2,76.22,76.02,76.1,3800.0,71.9279,71.9468,71.758,71.8335,3800.0
2020-06-30 09:55:00,76.25,76.48,76.25,76.41,2995.0,71.9751,72.1922,71.9751,72.1262,2995.0
2020-06-30 10:00:00,76.6,76.81,76.56,76.65,11881.0,72.3055,72.5037,72.2677,72.3527,11881.0
2020-06-30 10:05:00,76.67,77.14,76.59,77.04,10936.0,72.3716,72.8152,72.2961,72.7208,10936.0
2020-06-30 10:10:00,77.09,77.09,76.86,76.98,8935.0,72.768,72.768,72.5509,72.6642,8935.0
2020-06-30 10:15:00,77.0,77.09,76.86,76.93,5864.0,72.6831,72.768,72.5509,72.617,5864.0
2020-06-30 10:20:00,76.92,77.23,76.87,77.23,4180.0,72.6076,72.9002,72.5604,72.9002,4180.0
2020-06-30 10:25:00,77.08,77.2,76.96,77.02,4369.0,72.7586,72.8719,72.6453,72.702,4369.0
2020-06-30 10:30:00,77.11,77.18,77.09,77.15,3103.0,72.7869,72.853,72.768,72.8247,3103.0
2020-06-30 10:35:00,77.07,77.13,76.76,76.77,7639.0,72.7491,72.8058,72.4565,72.466,7639.0
2020-06-30 10:40:00,76.76,76.94,76.76,76.94,2895.0,72.4565,72.6264,72.4565,72.6264,2895.0
2020-06-30 10:45:00,76.89,76.98,76.65,76.9,18111.0,72.5792,72.6642,72.3527,72.5887,18111.0
2020-06-30 10:50:00,76.89,77.04,76.75,76.76,10691.0,72.5792,72.7208,72.4471,72.4565,10691.0
2020-06-30 10:55:00,76.78,76.89,76.78,76.84,1300.0,72.4754,72.5792,72.4754,72.532,1300.0
2020-06-30 11:00:00,76.85,77.0,76.84,76.97,5693.0,72.5415,72.6831,72.532,72.6548,5693.0
2020-06-30 11:05:00,77.0,77.04,76.85,76.88,6351.0,72.6831,72.7208,72.5415,72.5698,6351.0
2020-06-30 11:10:00,76.88,76.93,76.73,76.84,6389.0,72.5698,72.617,72.4282,72.532,6389.0
2020-06-30 11:15:00,76.84,76.98,76.79,76.98,4630.0,72.532,72.6642,72.4848,72.6642,4630.0
2020-06-30 11:20:00,77.02,77.07,76.85,76.85,11368.0,72.702,72.7491,72.5415,72.5415,11368.0
2020-06-30 11:25:00,76.85,76.92,76.81,76.87,4777.0,72.5415,72.6076,72.5037,72.5604,4777.0
2020-06-30 11:30:00,76.85,76.9,76.75,76.75,1828.0,72.5415,72.5887,72.4471,72.4471,1828.0
2020-06-30 11:35:00,76.76,76.79,76.55,76.56,10856.0,72.4565,72.4848,72.2583,72.2677,10856.0
2020-06-30 11:40:00,76.56,76.66,76.42,76.52,7371.0,72.2677,72.3621,72.1356,72.23,7371.0
2020-06-30 11:45:00,76.5,76.62,76.44,76.49,11741.0,72.2111,72.3244,72.1545,72.2017,11741.0
2020-06-30 11:50:00,76.5,76.51,76.38,76.42,2698.0,72.2111,72.2205,72.0978,72.1356,2698.0
2020-06-30 11:55:00,76.42,76.47,76.37,76.43,2803.0,72.1356,72.1828,72.0884,72.145,2803.0
2020-06-30 12:00:00,76.47,76.59,76.45,76.57,10590.0,72.1828,72.2961,72.1639,72.2772,10590.0
2020-06-30 12:05:00,76.59,76.6,76.31,76.31,6174.0,72.2961,72.3055,72.0318,72.0318,6174.0
2020-06-30 12:10:00,76.43,76.67,76.41,76.5,7423.0,72.145,72.3716,72.1262,72.2111,7423.0
2020-06-30 12:15:00,76.48,76.61,76.48,76.59,7304.0,72.1922,72.3149,72.1922,72.2961,7304.0
2020-06-30 12:20:00,76.54,76.54,76.46,76.51,3690.0,72.2489,72.2489,72.1733,72.2205,3690.0
2020-06-30 12:25:00,76.52,76.54,76.46,76.5,1800.0,72.23,72.2489,72.1733,72.2111,1800.0
2020-06-30 12:30:00,76.53,76.58,76.44,76.47,3414.0,72.2394,72.2866,72.1545,72.1828,3414.0
2020-06-30 12:35:00,76.52,76.6,76.13,76.55,9930.0,72.23,72.3055,71.8618,72.2583,9930.0
2020-06-30 12:40:00,76.55,76.56,76.18,76.19,5410.0,72.2583,72.2677,71.909,71.9185,5410.0
2020-06-30 12:45:00,76.17,76.22,76.02,76.07,6790.0,71.8996,71.9468,71.758,71.8052,6790.0
2020-06-30 12:50:00,76.13,76.23,76.1,76.14,2629.0,71.8618,71.9562,71.8335,71.8713,2629.0
2020-06-30 12:55:00,76.16,76.34,76.16,76.34,4405.0,71.8902,72.0601,71.8902,72.0601,4405.0
2020-06-30 13:00:00,76.34,76.34,76.2,76.2,1695.0,72.0601,72.0601,71.9279,71.9279,1695.0
2020-06-30 13:05:00,76.2,76.27,76.11,76.13,3878.0,71.9279,71.994,71.843,71.8618,3878.0
2020-06-30 13:10:00,76.06,76.08,75.91,75.91,4835.0,71.7958,71.8147,71.6542,71.6542,4835.0
2020-06-30 13:15:00,75.91,75.91,75.74,75.91,3920.0,71.6542,71.6542,71.4937,71.6542,3920.0
2020-06-30 13:20:00,75.93,76.02,75.92,75.99,3141.0,71.6731,71.758,71.6636,71.7297,3141.0
2020-06-30 13:25:00,75.98,76.04,75.91,76.04,2622.0,71.7203,71.7769,71.6542,71.7769,2622.0
2020-06-30 13:30:00,76.09,76.11,75.98,76.04,3107.0,71.8241,71.843,71.7203,71.7769,3107.0
2020-06-30 13:35:00,76.06,76.07,76.02,76.05,1820.0,71.7958,71.8052,71.758,71.7863,1820.0
2020-06-30 13:40:00,75.96,75.96,75.87,75.93,5175.0,71.7014,71.7014,71.6164,71.6731,5175.0
2020-06-30 13:45:00,75.89,75.99,75.88,75.95,1758.0,71.6353,71.7297,71.6259,71.6919,1758.0
2020-06-30 13:50:00,75.93,76.02,75.88,76.02,2800.0,71.6731,71.758,71.6259,71.758,2800.0
2020-06-30 13:55:00,76.06,76.18,76.06,76.16,2542.0,71.7958,71.909,71.7958,71.8902,2542.0
2020-06-30 14:00:00,76.16,76.17,76.08,76.13,2000.0,71.8902,71.8996,71.8147,71.8618,2000.0
2020-06-30 14:05:00,76.11,76.18,76.04,76.18,4600.0,71.843,71.909,71.7769,71.909,4600.0
2020-06-30 14:10:00,76.16,76.22,76.14,76.16,1700.0,71.8902,71.9468,71.8713,71.8902,1700.0
2020-06-30 14:15:00,76.13,76.33,76.13,76.33,11646.0,71.8618,72.0506,71.8618,72.0506,11646.0
2020-06-30 14:20:00,76.38,76.58,76.35,76.48,9134.0,72.0978,72.2866,72.0695,72.1922,9134.0
2020-06-30 14:25:00,76.5,76.63,76.49,76.49,14947.0,72.2111,72.3338,72.2017,72.2017,14947.0
2020-06-30 14:30:00,76.51,76.56,76.47,76.54,3577.0,72.2205,72.2677,72.1828,72.2489,3577.0
2020-06-30 14:35:00,76.54,76.58,76.46,76.58,6328.0,72.2489,72.2866,72.1733,72.2866,6328.0
2020-06-30 14:40:00,76.58,76.59,76.46,76.56,20162.0,72.2866,72.2961,72.1733,72.2677,20162.0
2020-06-30 14:45:00,76.55,76.6,76.5,76.56,20682.0,72.2583,72.3055,72.2111,72.2677,20682.0
2020-06-30 14:50:00,76.56,76.62,76.5,76.54,19173.0,72.2677,72.3244,72.2111,72.2489,19173.0
2020-06-30 14:55:00,76.54,76.63,76.49,76.53,37708.0,72.2489,72.3338,72.2017,72.2394,37708.0
2020-06-30 15:00:00,76.53,76.61,76.45,76.49,12241.0,72.2394,72.3149,72.1639,72.2017,12241.0
2020-06-30 15:05:00,76.5,76.5,76.4,76.44,3222.0,72.2111,72.2111,72.1167,72.1545,3222.0
2020-06-30 15:10:00,76.43,76.53,76.37,76.49,6774.0,72.145,72.2394,72.0884,72.2017,6774.0
2020-06-30 15:15:00,76.49,76.59,76.39,76.55,7299.0,72.2017,72.2961,72.1073,72.2583,7299.0
2020-06-30 15:20:00,76.52,76.83,76.48,76.73,20852.0,72.23,72.5226,72.1922,72.4282,20852.0
2020-06-30 15:25:00,76.7,76.82,76.69,76.75,3813.0,72.3999,72.5132,72.3905,72.4471,3813.0
2020-06-30 15:30:00,76.73,76.97,76.73,76.96,11170.0,72.4282,72.6548,72.4282,72.6453,11170.0
2020-06-30 15:35:00,76.95,76.96,76.85,76.93,7974.0,72.6359,72.6453,72.5415,72.617,7974.0
2020-06-30 15:40:00,76.93,76.94,76.83,76.91,8099.0,72.617,72.6264,72.5226,72.5981,8099.0
2020-06-30 15:45:00,76.91,77.03,76.87,77.01,9103.0,72.5981,72.7114,72.5604,72.6925,9103.0
2020-06-30 15:50:00,77.1,77.56,77.04,77.56,31271.0,72.7775,73.2117,72.7208,73.2117,31271.0
2020-06-30 15:55:00,77.54,77.54,77.11,77.21,79955.0,73.1928,73.1928,72.7869,72.8813,79955.0
2020-07-01 09:30:00,77.04,77.08,76.27,76.82,40469.0,72.7208,72.7586,71.994,72.5132,40469.0
2020-07-01 09:35:00,76.9,77.19,76.9,77.01,2596.0,72.5887,72.8624,72.5887,72.6925,2596.0
2020-07-01 09:40:00,76.99,77.67,76.99,77.42,21510.0,72.6736,73.3155,72.6736,73.0795,21510.0
2020-07-01 09:45:00,77.31,77.52,77.21,77.39,3073.0,72.9757,73.1739,72.8813,73.0512,3073.0
2020-07-01 09:50:00,77.29,77.3,76.89,77.09,6774.0,72.9568,72.9663,72.5792,72.768,6774.0
2020-07-01 09:55:00,76.98,76.98,76.75,76.98,4111.0,72.6642,72.6642,72.4471,72.6642,4111.0
2020-07-01 10:00:00,77.17,77.26,77.06,77.25,5317.0,72.8435,72.9285,72.7397,72.9191,5317.0
2020-07-01 10:05:00,77.14,77.2,76.97,77.03,1800.0,72.8152,72.8719,72.6548,72.7114,1800.0
2020-07-01 10:10:00,77.08,77.15,76.94,77.04,5879.0,72.7586,72.8247,72.6264,72.7208,5879.0
2020-07-01 10:15:00,77.0,77.64,76.97,77.61,9146.0,72.6831,73.2872,72.6548,73.2589,9146.0
2020-07-01 10:20:00,77.61,77.62,76.85,76.85,17594.0,73.2589,73.2683,72.5415,72.5415,17594.0
2020-07-01 10:25:00,76.92,76.96,76.56,76.74,7743.0,72.6076,72.6453,72.2677,72.4377,7743.0
2020-07-01 10:30:00,76.85,77.08,76.85,77.0,4434.0,72.5415,72.7586,72.5415,72.6831,4434.0
2020-07-01 10:35:00,76.95,76.95,76.67,76.7,3173.0,72.6359,72.6359,72.3716,72.3999,3173.0
2020-07-01 10:40:00,76.79,76.89,76.67,76.79,2156.0,72.4848,72.5792,72.3716,72.4848,2156.0
2020-07-01 10:45:00,76.78,76.79,76.59,76.69,4342.0,72.4754,72.4848,72.2961,72.3905,4342.0
2020-07-01 10:50:00,76.64,76.77,76.57,76.62,12004.0,72.3433,72.466,72.2772,72.3244,12004.0
2020-07-01 10:55:00,76.62,76.66,76.5,76.6,3300.0,72.3244,72.3621,72.2111,72.3055,3300.0
2020-07-01 11:00:00,76.6,76.61,76.31,76.4,3859.0,72.3055,72.3149,72.0318,72.1167,3859.0
2020-07-01 11:05:00,76.36,76.43,76.34,76.41,2220.0,72.079,72.145,72.0601,72.1262,2220.0
2020-07-01 11:10:00,76.44,76.44,76.29,76.39,4150.0,72.1545,72.1545,72.0129,72.1073,4150.0
2020-07-01 11:15:00,76.51,76.59,76.21,76.25,3381.0,72.2205,72.2961,71.9374,71.9751,3381.0
2020-07-01 11:20:00,76.26,76.31,76.24,76.28,1800.0,71.9846,72.0318,71.9657,72.0034,1800.0
2020-07-01 11:25:00,76.26,76.26,76.0,76.11,6792.0,71.9846,71.9846,71.7391,71.843,6792.0
2020-07-01 11:30:00,76.07,76.36,76.06,76.36,3300.0,71.8052,72.079,71.7958,72.079,3300.0
2020-07-01 11:35:00,76.38,76.38,76.13,76.19,3570.0,72.0978,72.0978,71.8618,71.9185,3570.0
2020-07-01 11:40:00,76.15,76.32,76.14,76.32,1245.0,71.8807,72.0412,71.8713,72.0412,1245.0
2020-07-01 11:45:00,76.34,76.41,76.28,76.38,3002.0,72.0601,72.1262,72.0034,72.0978,3002.0
2020-07-01 11:50:00,76.41,76.41,76.17,76.22,6305.0,72.1262,72.1262,71.8996,71.9468,6305.0
2020-07-01 11:55:00,76.23,76.23,76.04,76.09,4485.0,71.9562,71.9562,71.7769,71.8241,4485.0
2020-07-01 12:00:00,76.09,76.12,75.95,75.95,5693.0,71.8241,71.8524,71.6919,71.6919,5693.0
2020-07-01 12:05:00,75.95,75.99,75.89,75.98,2944.0,71.6919,71.7297,71.6353,71.7203,2944.0
2020-07-01 12:10:00,75.96,76.01,75.93,76.01,3428.0,71.7014,71.7486,71.6731,71.7486,3428.0
2020-07-01 12:15:00,76.02,76.04,75.94,75.97,4511.0,71.758,71.7769,71.6825,71.7108,4511.0
2020-07-01 12:20:00,75.98,76.08,75.97,76.01,2700.0,71.7203,71.8147,71.7108,71.7486,2700.0
2020-07-01 12:25:00,76.0,76.11,75.98,76.08,2463.0,71.7391,71.843,71.7203,71.8147,2463.0
2020-07-01 12:30:00,76.07,76.13,76.06,76.08,2194.0,71.8052,71.8618,71.7958,71.8147,2194.0
2020-07-01 12:35:00,76.09,76.2,76.09,76.15,4814.0,71.8241,71.9279,71.8241,71.8807,4814.0
2020-07-01 12:40:00,76.14,76.21,76.14,76.14,1683.0,71.8713,71.9374,71.8713,71.8713,1683.0
2020-07-01 12:45:00,76.11,76.13,75.85,75.94,5540.0,71.843,71.8618,71.5975,71.6825,5540.0
2020-07-01 12:50:00,75.92,76.0,75.86,75.86,3609.0,71.6636,71.7391,71.607,71.607,3609.0
2020-07-01 12:55:00,75.9,75.9,75.69,75.73,2492.0,71.6447,71.6447,71.4465,71.4843,2492.0
2020-07-01 13:00:00,75.7,75.77,75.59,75.76,5502.0,71.456,71.522,71.3521,71.5126,5502.0
2020-07-01 13:05:00,75.8,75.88,75.75,75.76,3816.0,71.5504,71.6259,71.5032,71.5126,3816.0
2020-07-01 13:10:00,75.75,75.78,75.59,75.6,3004.0,71.5032,71.5315,71.3521,71.3616,3004.0
2020-07-01 13:15:00,75.65,75.65,75.51,75.6,3143.0,71.4088,71.4088,71.2766,71.3616,3143.0
2020-07-01 13:20:00,75.62,75.8,75.58,75.79,2921.0,71.3804,71.5504,71.3427,71.5409,2921.0
2020-07-01 13:25:00,75.8,75.8,75.72,75.73,3628.0,71.5504,71.5504,71.4748,71.4843,3628.0
2020-07-01 13:30:00,75.71,75.74,75.52,75.56,2815.0,71.4654,71.4937,71.286,71.3238,2815.0
2020-07-01 13:35:00,75.55,75.61,75.53,75.6,1758.0,71.3144,71.371,71.2955,71.3616,1758.0
2020-07-01 13:40:00,75.61,75.61,75.39,75.42,4140.0,71.371,71.371,71.1633,71.1917,4140.0
2020-07-01 13:45:00,75.44,75.44,75.34,75.38,3400.0,71.2105,71.2105,71.1161,71.1539,3400.0
2020-07-01 13:50:00,75.36,75.52,75.34,75.48,3416.0,71.135,71.286,71.1161,71.2483,3416.0
2020-07-01 13:55:00,75.45,75.46,75.41,75.45,1700.0,71.22,71.2294,71.1822,71.22,1700.0
2020-07-01 14:00:00,75.48,75.58,75.48,75.52,3457.0,71.2483,71.3427,71.2483,71.286,3457.0
2020-07-01 14:05:00,75.49,75.51,75.33,75.48,6922.0,71.2577,71.2766,71.1067,71.2483,6922.0
2020-07-01 14:10:00,75.5,75.52,75.44,75.49,4790.0,71.2672,71.286,71.2105,71.2577,4790.0
2020-07-01 14:15:00,75.53,75.53,75.46,75.47,3853.0,71.2955,71.2955,71.2294,71.2389,3853.0
2020-07-01 14:20:00,75.48,75.52,75.37,75.44,6580.0,71.2483,71.286,71.1445,71.2105,6580.0
2020-07-01 14:25:00,75.45,75.51,75.45,75.48,6486.0,71.22,71.2766,71.22,71.2483,6486.0
2020-07-01 14:30:00,75.49,75.49,75.3,75.3,11706.0,71.2577,71.2577,71.0784,71.0784,11706.0
2020-07-01 14:35:00,75.3,75.37,75.27,75.36,6290.0,71.0784,71.1445,71.0501,71.135,6290.0
2020-07-01 14:40:00,75.38,75.5,75.36,75.44,3300.0,71.1539,71.2672,71.135,71.2105,3300.0
2020-07-01 14:45:00,75.44,75.51,75.4,75.5,4907.0,71.2105,71.2766,71.1728,71.2672,4907.0
2020-07-01 14:50:00,75.5,75.68,75.5,75.59,4200.0,71.2672,71.4371,71.2672,71.3521,4200.0
2020-07-01 14:55:00,75.6,75.62,75.55,75.55,12582.0,71.3616,71.3804,71.3144,71.3144,12582.0
2020-07-01 15:00:00,75.53,75.67,75.48,75.64,10084.0,71.2955,71.4276,71.2483,71.3993,10084.0
2020-07-01 15:05:00,75.63,75.66,75.53,75.55,2806.0,71.3899,71.4182,71.2955,71.3144,2806.0
2020-07-01 15:10:00,75.56,75.6,75.53,75.55,3815.0,71.3238,71.3616,71.2955,71.3144,3815.0
2020-07-01 15:15:00,75.53,75.57,75.42,75.45,4142.0,71.2955,71.3332,71.1917,71.22,4142.0
2020-07-01 15:20:00,75.43,75.63,75.43,75.61,5119.0,71.2011,71.3899,71.2011,71.371,5119.0
2020-07-01 15:25:00,75.71,75.78,75.71,75.73,4838.0,71.4654,71.5315,71.4654,71.4843,4838.0
2020-07-01 15:30:00,75.74,75.76,75.63,75.68,9857.0,71.4937,71.5126,71.3899,71.4371,9857.0
2020-07-01 15:35:00,75.67,75.81,75.65,75.8,5800.0,71.4276,71.5598,71.4088,71.5504,5800.0
2020-07-01 15:40:00,75.81,75.89,75.79,75.85,12686.0,71.5598,71.6353,71.5409,71.5975,12686.0
2020-07-01 15:45:00,75.87,76.1,75.85,76.1,20602.0,71.6164,71.8335,71.5975,71.8335,20602.0
2020-07-01 15:50:00,76.13,76.25,76.01,76.06,22993.0,71.8618,71.9751,71.7486,71.7958,22993.0
2020-07-01 15:55:00,76.08,76.08,75.74,76.06,61230.0,71.8147,71.8147,71.4937,71.7958,61230.0
2020-07-02 09:30:00,77.67,78.88,77.67,78.88,41685.0,73.3155,74.4577,73.3155,74.4577,41685.0
2020-07-02 09:35:00,78.89,79.09,78.51,78.9,9200.0,74.4671,74.6559,74.1084,74.4766,9200.0
2020-07-02 09:40:00,79.03,79.15,78.66,78.87,24449.0,74.5993,74.7125,74.25,74.4482,24449.0
2020-07-02 09:45:00,78.85,79.58,78.85,79.48,8464.0,74.4294,75.1184,74.4294,75.024,8464.0
2020-07-02 09:50:00,79.55,79.55,79.23,79.39,6917.0,75.0901,75.0901,74.7881,74.9391,6917.0
2020-07-02 09:55:00,79.38,79.5,79.34,79.47,3521.0,74.9296,75.0429,74.8919,75.0146,3521.0
2020-07-02 10:00:00,79.51,79.53,79.35,79.43,5824.0,75.0524,75.0712,74.9013,74.9768,5824.0
2020-07-02 10:05:00,79.53,79.63,79.47,79.47,8039.0,75.0712,75.1656,75.0146,75.0146,8039.0
2020-07-02 10:10:00,79.48,79.48,79.18,79.22,4354.0,75.024,75.024,74.7409,74.7786,4354.0
2020-07-02 10:15:00,79.24,79.53,79.24,79.53,6614.0,74.7975,75.0712,74.7975,75.0712,6614.0
2020-07-02 10:20:00,79.64,79.64,79.25,79.28,6269.0,75.1751,75.1751,74.8069,74.8352,6269.0
2020-07-02 10:25:00,79.3,79.36,79.09,79.15,3360.0,74.8541,74.9108,74.6559,74.7125,3360.0
2020-07-02 10:30:00,79.08,79.2,78.9,78.96,6517.0,74.6465,74.7597,74.4766,74.5332,6517.0
2020-07-02 10:35:00,78.93,79.04,78.79,79.0,7163.0,74.5049,74.6087,74.3727,74.5709,7163.0
2020-07-02 10:40:00,79.0,79.13,78.94,78.95,4500.0,74.5709,74.6937,74.5143,74.5237,4500.0
2020-07-02 10:45:00,78.95,79.07,78.68,78.84,13090.0,74.5237,74.637,74.2689,74.4199,13090.0
2020-07-02 10:50:00,78.82,78.82,78.46,78.53,4231.0,74.401,74.401,74.0612,74.1273,4231.0
2020-07-02 10:55:00,78.53,78.61,78.41,78.46,6033.0,74.1273,74.2028,74.014,74.0612,6033.0
2020-07-02 11:00:00,78.36,78.47,78.12,78.18,6071.0,73.9668,74.0707,73.7403,73.7969,6071.0
2020-07-02 11:05:00,78.31,78.37,78.01,78.01,3817.0,73.9196,73.9763,73.6364,73.6364,3817.0
2020-07-02 11:10:00,78.11,78.12,77.81,77.87,3790.0,73.7308,73.7403,73.4477,73.5043,3790.0
2020-07-02 11:15:00,77.83,78.09,77.83,78.08,5078.0,73.4665,73.712,73.4665,73.7025,5078.0
2020-07-02 11:20:00,78.19,78.24,78.11,78.23,3210.0,73.8064,73.8536,73.7308,73.8441,3210.0
2020-07-02 11:25:00,78.19,78.42,78.19,78.37,3150.0,73.8064,74.0235,73.8064,73.9763,3150.0
2020-07-02 11:30:00,78.41,78.63,78.4,78.56,4850.0,74.014,74.2217,74.0046,74.1556,4850.0
2020-07-02 11:35:00,78.52,78.65,78.52,78.6,2216.0,74.1179,74.2406,74.1179,74.1934,2216.0
2020-07-02 11:40:00,78.59,78.87,78.59,78.87,5298.0,74.1839,74.4482,74.1839,74.4482,5298.0
2020-07-02 11:45:00,78.87,78.96,78.79,78.94,5959.0,74.4482,74.5332,74.3727,74.5143,5959.0
2020-07-02 11:50:00,78.94,78.94,78.4,78.65,10949.0,74.5143,74.5143,74.0046,74.2406,10949.0
2020-07-02 11:55:00,78.74,78.76,78.57,78.61,2735.0,74.3255,74.3444,74.1651,74.2028,2735.0
2020-07-02 12:00:00,78.65,78.65,78.41,78.41,3425.0,74.2406,74.2406,74.014,74.014,3425.0
2020-07-02 12:05:00,78.35,78.44,78.32,78.44,4251.0,73.9574,74.0423,73.9291,74.0423,4251.0
2020-07-02 12:10:00,78.48,78.55,78.45,78.46,2047.0,74.0801,74.1462,74.0518,74.0612,2047.0
2020-07-02 12:15:00,78.49,78.5,78.2,78.27,3932.0,74.0895,74.099,73.8158,73.8819,3932.0
2020-07-02 12:20:00,78.33,78.34,78.21,78.29,3300.0,73.9385,73.9479,73.8252,73.9008,3300.0
2020-07-02 12:25:00,78.29,78.44,78.27,78.44,3731.0,73.9008,74.0423,73.8819,74.0423,3731.0
2020-07-02 12:30:00,78.38,78.47,78.33,78.46,5046.0,73.9857,74.0707,73.9385,74.0612,5046.0
2020-07-02 12:35:00,78.44,78.44,78.21,78.27,3722.0,74.0423,74.0423,73.8252,73.8819,3722.0
2020-07-02 12:40:00,78.31,78.31,78.04,78.06,3689.0,73.9196,73.9196,73.6648,73.6836,3689.0
2020-07-02 12:45:00,78.07,78.21,78.07,78.14,4527.0,73.6931,73.8252,73.6931,73.7592,4527.0
2020-07-02 12:50:00,78.16,78.23,78.11,78.21,4855.0,73.778,73.8441,73.7308,73.8252,4855.0
2020-07-02 12:55:00,78.21,78.23,78.01,78.13,4016.0,73.8252,73.8441,73.6364,73.7497,4016.0
2020-07-02 13:00:00,78.14,78.15,77.99,78.03,2455.0,73.7592,73.7686,73.6176,73.6553,2455.0
2020-07-02 13:05:00,78.05,78.1,78.01,78.1,2906.0,73.6742,73.7214,73.6364,73.7214,2906.0
2020-07-02 13:10:00,78.06,78.06,77.88,77.93,4842.0,73.6836,73.6836,73.5137,73.5609,4842.0
2020-07-02 13:15:00,77.94,78.04,77.94,77.96,4002.0,73.5704,73.6648,73.5704,73.5893,4002.0
2020-07-02 13:20:00,77.97,78.08,77.97,78.07,5897.0,73.5987,73.7025,73.5987,73.6931,5897.0
2020-07-02 13:25:00,78.1,78.1,78.01,78.04,4978.0,73.7214,73.7214,73.6364,73.6648,4978.0
2020-07-02 13:30:00,78.05,78.08,78.02,78.03,1599.0,73.6742,73.7025,73.6459,73.6553,1599.0
2020-07-02 13:35:00,78.04,78.05,77.87,77.89,3511.0,73.6648,73.6742,73.5043,73.5232,3511.0
2020-07-02 13:40:00,77.85,77.96,77.79,77.96,4054.0,73.4854,73.5893,73.4288,73.5893,4054.0
2020-07-02 13:45:00,77.96,78.07,77.96,78.07,3726.0,73.5893,73.6931,73.5893,73.6931,3726.0
2020-07-02 13:50:00,78.07,78.13,78.05,78.12,3845.0,73.6931,73.7497,73.6742,73.7403,3845.0
2020-07-02 13:55:00,78.11,78.11,77.75,77.85,2600.0,73.7308,73.7308,73.391,73.4854,2600.0
2020-07-02 14:00:00,77.85,77.93,77.78,77.87,4234.0,73.4854,73.5609,73.4193,73.5043,4234.0
2020-07-02 14:05:00,77.85,77.95,77.74,77.76,5200.0,73.4854,73.5798,73.3816,73.4005,5200.0
2020-07-02 14:10:00,77.69,77.76,77.64,77.71,3800.0,73.3344,73.4005,73.2872,73.3533,3800.0
2020-07-02 14:15:00,77.77,77.83,77.75,77.83,2643.0,73.4099,73.4665,73.391,73.4665,2643.0
2020-07-02 14:20:00,77.83,77.83,77.73,77.82,5569.0,73.4665,73.4665,73.3721,73.4571,5569.0
2020-07-02 14:25:00,77.84,78.04,77.8,78.04,3081.0,73.476,73.6648,73.4382,73.6648,3081.0
2020-07-02 14:30:00,78.08,78.21,78.08,78.11,6452.0,73.7025,73.8252,73.7025,73.7308,6452.0
2020-07-02 14:35:00,78.1,78.37,78.09,78.35,4035.0,73.7214,73.9763,73.712,73.9574,4035.0
2020-07-02 14:40:00,78.33,78.38,78.29,78.36,8157.0,73.9385,73.9857,73.9008,73.9668,8157.0
2020-07-02 14:45:00,78.4,78.55,78.4,78.55,3314.0,74.0046,74.1462,74.0046,74.1462,3314.0
2020-07-02 14:50:00,78.55,78.56,78.49,78.5,3817.0,74.1462,74.1556,74.0895,74.099,3817.0
2020-07-02 14:55:00,78.53,78.56,78.43,78.5,5292.0,74.1273,74.1556,74.0329,74.099,5292.0
2020-07-02 15:00:00,78.5,78.6,78.44,78.57,5413.0,74.099,74.1934,74.0423,74.1651,5413.0
2020-07-02 15:05:00,78.59,78.65,78.55,78.55,4000.0,74.1839,74.2406,74.1462,74.1462,4000.0
2020-07-02 15:10:00,78.54,78.57,78.37,78.37,3603.0,74.1367,74.1651,73.9763,73.9763,3603.0
2020-07-02 15:15:00,78.41,78.44,78.27,78.27,9602.0,74.014,74.0423,73.8819,73.8819,9602.0
2020-07-02 15:20:00,78.26,78.43,78.2,78.43,8651.0,73.8724,74.0329,73.8158,74.0329,8651.0
2020-07-02 15:25:00,78.41,78.42,78.31,78.33,5824.0,74.014,74.0235,73.9196,73.9385,5824.0
2020-07-02 15:30:00,78.33,78.44,78.28,78.41,9032.0,73.9385,74.0423,73.8913,74.014,9032.0
2020-07-02 15:35:00,78.43,78.49,78.38,78.4,10314.0,74.0329,74.0895,73.9857,74.0046,10314.0
2020-07-02 15:40:00,78.41,78.43,78.25,78.31,12229.0,74.014,74.0329,73.863,73.9196,12229.0
2020-07-02 15:45:00,78.32,78.58,78.29,78.5,20425.0,73.9291,74.1745,73.9008,74.099,20425.0
2020-07-02 15:50:00,78.3,78.57,78.3,78.55,33278.0,73.9102,74.1651,73.9102,74.1462,33278.0
2020-07-02 15:55:00,78.55,78.55,78.23,78.55,63395.0,74.1462,74.1462,73.8441,74.1462,63395.0
2020-07-06 09:30:00,80.0,80.68,79.94,80.54,39807.0,75.5149,76.1568,75.4582,76.0246,39807.0
2020-07-06 09:35:00,80.54,80.54,79.74,79.91,6992.0,76.0246,76.0246,75.2695,75.4299,6992.0
2020-07-06 09:40:00,80.02,80.32,80.02,80.26,17889.0,75.5338,75.8169,75.5338,75.7603,17889.0
2020-07-06 09:45:00,80.37,80.93,80.36,80.89,10014.0,75.8641,76.3927,75.8547,76.355,10014.0
2020-07-06 09:50:00,80.93,81.0,80.64,80.73,7755.0,76.3927,76.4588,76.119,76.204,7755.0
2020-07-06 09:55:00,80.76,81.08,80.76,80.81,2922.0,76.2323,76.5343,76.2323,76.2795,2922.0
2020-07-06 10:00:00,80.85,81.07,80.38,80.45,4500.0,76.3172,76.5249,75.8736,75.9397,4500.0
2020-07-06 10:05:00,80.5,80.53,80.25,80.33,10630.0,75.9869,76.0152,75.7509,75.8264,10630.0
2020-07-06 10:10:00,80.44,80.58,79.82,79.84,6457.0,75.9302,76.0624,75.345,75.3639,6457.0
2020-07-06 10:15:00,79.86,79.99,79.82,79.84,5115.0,75.3827,75.5054,75.345,75.3639,5115.0
2020-07-06 10:20:00,79.77,79.77,79.6,79.68,3205.0,75.2978,75.2978,75.1373,75.2128,3205.0
2020-07-06 10:25:00,79.56,79.69,79.39,79.61,4601.0,75.0996,75.2223,74.9391,75.1467,4601.0
2020-07-06 10:30:00,79.63,79.79,79.47,79.76,3981.0,75.1656,75.3167,75.0146,75.2883,3981.0
2020-07-06 10:35:00,79.85,79.85,79.69,79.69,4496.0,75.3733,75.3733,75.2223,75.2223,4496.0
2020-07-06 10:40:00,79.82,79.83,79.49,79.56,22270.0,75.345,75.3544,75.0335,75.0996,22270.0
2020-07-06 10:45:00,79.55,79.94,79.55,79.81,6689.0,75.0901,75.4582,75.0901,75.3355,6689.0
2020-07-06 10:50:00,79.94,80.08,79.82,80.07,8400.0,75.4582,75.5904,75.345,75.581,8400.0
2020-07-06 10:55:00,80.05,80.25,80.0,80.25,7180.0,75.5621,75.7509,75.5149,75.7509,7180.0
2020-07-06 11:00:00,80.25,80.34,80.2,80.33,4453.0,75.7509,75.8358,75.7037,75.8264,4453.0
2020-07-06 11:05:00,80.37,80.37,80.1,80.18,3472.0,75.8641,75.8641,75.6093,75.6848,3472.0
2020-07-06 11:10:00,80.24,80.5,80.24,80.3,3128.0,75.7414,75.9869,75.7414,75.7981,3128.0
2020-07-06 11:15:00,80.34,80.48,80.25,80.48,2732.0,75.8358,75.968,75.7509,75.968,2732.0
2020-07-06 11:20:00,80.53,80.55,80.3,80.36,3945.0,76.0152,76.034,75.7981,75.8547,3945.0
2020-07-06 11:25:00,80.36,80.4,80.1,80.13,4457.0,75.8547,75.8925,75.6093,75.6376,4457.0
2020-07-06 11:30:00,80.14,80.2,80.03,80.16,2345.0,75.647,75.7037,75.5432,75.6659,2345.0
2020-07-06 11:35:00,80.17,80.44,80.17,80.26,9895.0,75.6754,75.9302,75.6754,75.7603,9895.0
2020-07-06 11:40:00,80.23,80.4,80.2,80.38,5111.0,75.732,75.8925,75.7037,75.8736,5111.0
2020-07-06 11:45:00,80.37,80.46,80.37,80.45,2412.0,75.8641,75.9491,75.8641,75.9397,2412.0
2020-07-06 11:50:00,80.42,80.44,80.1,80.12,6345.0,75.9113,75.9302,75.6093,75.6282,6345.0
2020-07-06 11:55:00,80.12,80.13,80.01,80.09,5067.0,75.6282,75.6376,75.5243,75.5998,5067.0
2020-07-06 12:00:00,80.07,80.26,80.07,80.26,3725.0,75.581,75.7603,75.581,75.7603,3725.0
2020-07-06 12:05:00,80.26,80.38,80.22,80.35,5750.0,75.7603,75.8736,75.7225,75.8453,5750.0
2020-07-06 12:10:00,80.31,80.34,80.13,80.17,5592.0,75.8075,75.8358,75.6376,75.6754,5592.0
2020-07-06 12:15:00,80.2,80.28,80.14,80.15,7927.0,75.7037,75.7792,75.647,75.6565,7927.0
2020-07-06 12:20:00,80.17,80.24,80.1,80.22,4426.0,75.6754,75.7414,75.6093,75.7225,4426.0
2020-07-06 12:25:00,80.23,80.25,80.19,80.22,3210.0,75.732,75.7509,75.6942,75.7225,3210.0
2020-07-06 12:30:00,80.21,80.3,80.2,80.23,1961.0,75.7131,75.7981,75.7037,75.732,1961.0
2020-07-06 12:35:00,80.27,80.31,80.22,80.29,4700.0,75.7697,75.8075,75.7225,75.7886,4700.0
2020-07-06 12:40:00,80.34,80.4,80.33,80.36,3332.0,75.8358,75.8925,75.8264,75.8547,3332.0
2020-07-06 12:45:00,80.36,80.36,80.12,80.13,1586.0,75.8547,75.8547,75.6282,75.6376,1586.0
2020-07-06 12:50:00,80.13,80.17,80.08,80.16,3511.0,75.6376,75.6754,75.5904,75.6659,3511.0
2020-07-06 12:55:00,80.2,80.21,80.09,80.16,5359.0,75.7037,75.7131,75.5998,75.6659,5359.0
2020-07-06 13:00:00,80.18,80.4,80.18,80.29,6853.0,75.6848,75.8925,75.6848,75.7886,6853.0
2020-07-06 13:05:00,80.23,80.24,80.17,80.24,2247.0,75.732,75.7414,75.6754,75.7414,2247.0
2020-07-06 13:10:00,80.24,80.42,80.23,80.4,2701.0,75.7414,75.9113,75.732,75.8925,2701.0
2020-07-06 13:15:00,80.5,80.91,80.47,80.79,20916.0,75.9869,76.3739,75.9585,76.2606,20916.0
2020-07-06 13:20:00,80.8,80.92,80.75,80.77,6198.0,76.27,76.3833,76.2228,76.2417,6198.0
2020-07-06 13:25:00,80.76,80.88,80.73,80.81,3475.0,76.2323,76.3455,76.204,76.2795,3475.0
2020-07-06 13:30:00,80.83,80.89,80.73,80.77,4413.0,76.2983,76.355,76.204,76.2417,4413.0
2020-07-06 13:35:00,80.76,80.79,80.68,80.7,5457.0,76.2323,76.2606,76.1568,76.1756,5457.0
2020-07-06 13:40:00,80.73,80.75,80.67,80.7,5033.0,76.204,76.2228,76.1473,76.1756,5033.0
2020-07-06 13:45:00,80.75,80.79,80.69,80.79,3276.0,76.2228,76.2606,76.1662,76.2606,3276.0
2020-07-06 13:50:00,80.81,80.81,80.47,80.52,3553.0,76.2795,76.2795,75.9585,76.0057,3553.0
2020-07-06 13:55:00,80.49,80.53,80.42,80.47,5496.0,75.9774,76.0152,75.9113,75.9585,5496.0
2020-07-06 14:00:00,80.5,80.53,80.38,80.39,5177.0,75.9869,76.0152,75.8736,75.883,5177.0
2020-07-06 14:05:00,80.32,80.41,80.3,80.41,4291.0,75.8169,75.9019,75.7981,75.9019,4291.0
2020-07-06 14:10:00,80.4,80.45,80.31,80.31,3642.0,75.8925,75.9397,75.8075,75.8075,3642.0
2020-07-06 14:15:00,80.31,80.34,80.28,80.3,2201.0,75.8075,75.8358,75.7792,75.7981,2201.0
2020-07-06 14:20:00,80.31,80.31,80.11,80.2,8008.0,75.8075,75.8075,75.6187,75.7037,8008.0
2020-07-06 14:25:00,80.22,80.4,80.18,80.4,5212.0,75.7225,75.8925,75.6848,75.8925,5212.0
2020-07-06 14:30:00,80.36,80.48,80.36,80.45,4681.0,75.8547,75.968,75.8547,75.9397,4681.0
2020-07-06 14:35:00,80.47,80.49,80.32,80.34,2200.0,75.9585,75.9774,75.8169,75.8358,2200.0
2020-07-06 14:40:00,80.34,80.34,80.14,80.16,19080.0,75.8358,75.8358,75.647,75.6659,19080.0
2020-07-06 14:45:00,80.18,80.32,80.16,80.32,3700.0,75.6848,75.8169,75.6659,75.8169,3700.0
2020-07-06 14:50:00,80.31,80.43,80.21,80.4,5823.0,75.8075,75.9208,75.7131,75.8925,5823.0
2020-07-06 14:55:00,80.4,80.42,80.25,80.35,7007.0,75.8925,75.9113,75.7509,75.8453,7007.0
2020-07-06 15:00:00,80.39,80.52,80.38,80.39,6714.0,75.883,76.0057,75.8736,75.883,6714.0
2020-07-06 15:05:00,80.35,80.37,80.17,80.28,11871.0,75.8453,75.8641,75.6754,75.7792,11871.0
2020-07-06 15:10:00,80.24,80.41,80.24,80.38,4022.0,75.7414,75.9019,75.7414,75.8736,4022.0
2020-07-06 15:15:00,80.33,80.45,80.32,80.34,6231.0,75.8264,75.9397,75.8169,75.8358,6231.0
2020-07-06 15:20:00,80.35,80.51,80.34,80.49,5796.0,75.8453,75.9963,75.8358,75.9774,5796.0
2020-07-06 15:25:00,80.49,80.77,80.44,80.77,9002.0,75.9774,76.2417,75.9302,76.2417,9002.0
2020-07-06 15:30:00,80.78,80.82,80.43,80.59,13473.0,76.2512,76.2889,75.9208,76.0718,13473.0
2020-07-06 15:35:00,80.6,80.76,80.6,80.73,13869.0,76.0812,76.2323,76.0812,76.204,13869.0
2020-07-06 15:40:00,80.75,80.87,80.74,80.87,16886.0,76.2228,76.3361,76.2134,76.3361,16886.0
2020-07-06 15:45:00,80.85,81.15,80.84,81.14,21152.0,76.3172,76.6004,76.3078,76.591,21152.0
2020-07-06 15:50:00,81.15,81.3,81.03,81.26,32773.0,76.6004,76.742,76.4871,76.7042,32773.0
2020-07-06 15:55:00,81.25,81.26,80.92,81.21,69935.0,76.6948,76.7042,76.3833,76.657,69935.0
2020-07-07 09:30:00,80.26,80.44,79.33,79.59,44352.0,75.7603,75.9302,74.8824,75.1279,44352.0
2020-07-07 09:35:00,79.6,80.01,79.47,79.87,14037.0,75.1373,75.5243,75.0146,75.3922,14037.0
2020-07-07 09:40:00,79.87,79.87,79.49,79.72,8830.0,75.3922,75.3922,75.0335,75.2506,8830.0
2020-07-07 09:45:00,79.76,79.79,79.19,79.26,9237.0,75.2883,75.3167,74.7503,74.8164,9237.0
2020-07-07 09:50:00,79.19,79.32,79.12,79.14,5512.0,74.7503,74.873,74.6842,74.7031,5512.0
2020-07-07 09:55:00,79.21,79.29,78.95,79.28,10639.0,74.7692,74.8447,74.5237,74.8352,10639.0
2020-07-07 10:00:00,79.31,79.5,79.23,79.37,4487.0,74.8636,75.0429,74.7881,74.9202,4487.0
2020-07-07 10:05:00,79.41,79.42,79.22,79.37,2789.0,74.958,74.9674,74.7786,74.9202,2789.0
2020-07-07 10:10:00,79.37,79.71,79.37,79.53,26494.0,74.9202,75.2411,74.9202,75.0712,26494.0
2020-07-07 10:15:00,79.45,79.52,79.4,79.43,14734.0,74.9957,75.0618,74.9485,74.9768,14734.0
2020-07-07 10:20:00,79.44,79.5,79.22,79.34,2824.0,74.9863,75.0429,74.7786,74.8919,2824.0
2020-07-07 10:25:00,79.31,79.45,79.2,79.24,5134.0,74.8636,74.9957,74.7597,74.7975,5134.0
2020-07-07 10:30:00,79.26,79.45,79.16,79.2,25679.0,74.8164,74.9957,74.722,74.7597,25679.0
2020-07-07 10:35:00,79.16,79.24,78.92,78.92,23814.0,74.722,74.7975,74.4954,74.4954,23814.0
2020-07-07 10:40:00,78.86,78.92,78.58,78.61,8224.0,74.4388,74.4954,74.1745,74.2028,8224.0
2020-07-07 10:45:00,78.57,78.6,78.34,78.6,16083.0,74.1651,74.1934,73.9479,74.1934,16083.0
2020-07-07 10:50:00,78.64,78.97,78.61,78.92,5810.0,74.2311,74.5426,74.2028,74.4954,5810.0
2020-07-07 10:55:00,78.89,79.05,78.87,78.92,4293.0,74.4671,74.6181,74.4482,74.4954,4293.0
2020-07-07 11:00:00,78.88,78.9,78.77,78.84,5277.0,74.4577,74.4766,74.3538,74.4199,5277.0
2020-07-07 11:05:00,78.85,78.9,78.76,78.79,2274.0,74.4294,74.4766,74.3444,74.3727,2274.0
2020-07-07 11:10:00,78.81,79.32,78.81,79.19,5852.0,74.3916,74.873,74.3916,74.7503,5852.0
2020-07-07 11:15:00,79.27,79.44,79.22,79.39,3746.0,74.8258,74.9863,74.7786,74.9391,3746.0
2020-07-07 11:20:00,79.43,79.45,79.33,79.41,4281.0,74.9768,74.9957,74.8824,74.958,4281.0
2020-07-07 11:25:00,79.46,79.46,79.19,79.34,9090.0,75.0052,75.0052,74.7503,74.8919,9090.0
2020-07-07 11:30:00,79.32,79.32,79.1,79.11,4019.0,74.873,74.873,74.6653,74.6748,4019.0
2020-07-07 11:35:00,79.09,79.11,78.95,78.96,4300.0,74.6559,74.6748,74.5237,74.5332,4300.0
2020-07-07 11:40:00,78.96,79.18,78.95,78.95,5606.0,74.5332,74.7409,74.5237,74.5237,5606.0
2020-07-07 11:45:00,78.93,79.17,78.9,79.15,4774.0,74.5049,74.7314,74.4766,74.7125,4774.0
2020-07-07 11:50:00,79.17,79.17,78.92,78.95,6783.0,74.7314,74.7314,74.4954,74.5237,6783.0
2020-07-07 11:55:00,78.91,78.94,78.71,78.81,5524.0,74.486,74.5143,74.2972,74.3916,5524.0
2020-07-07 12:00:00,78.81,78.86,78.7,78.73,4397.0,74.3916,74.4388,74.2878,74.3161,4397.0
2020-07-07 12:05:00,78.75,78.84,78.69,78.77,5002.0,74.335,74.4199,74.2783,74.3538,5002.0
2020-07-07 12:10:00,78.8,78.93,78.8,78.92,7041.0,74.3822,74.5049,74.3822,74.4954,7041.0
2020-07-07 12:15:00,78.92,78.99,78.76,78.77,9063.0,74.4954,74.5615,74.3444,74.3538,9063.0
2020-07-07 12:20:00,78.78,78.82,78.71,78.79,4204.0,74.3633,74.401,74.2972,74.3727,4204.0
2020-07-07 12:25:00,78.8,78.9,78.75,78.9,4664.0,74.3822,74.4766,74.335,74.4766,4664.0
2020-07-07 12:30:00,78.87,79.0,78.87,78.97,5577.0,74.4482,74.5709,74.4482,74.5426,5577.0
2020-07-07 12:35:00,78.92,78.95,78.87,78.95,6893.0,74.4954,74.5237,74.4482,74.5237,6893.0
2020-07-07 12:40:00,78.95,79.09,78.93,79.09,3800.0,74.5237,74.6559,74.5049,74.6559,3800.0
2020-07-07 12:45:00,79.09,79.09,78.89,78.92,3349.0,74.6559,74.6559,74.4671,74.4954,3349.0
2020-07-07 12:50:00,78.89,78.97,78.88,78.97,3874.0,74.4671,74.5426,74.4577,74.5426,3874.0
2020-07-07 12:55:00,79.02,79.17,79.02,79.02,8522.0,74.5898,74.7314,74.5898,74.5898,8522.0
2020-07-07 13:00:00,79.04,79.13,79.01,79.03,2066.0,74.6087,74.6937,74.5804,74.5993,2066.0
2020-07-07 13:05:00,79.06,79.06,78.97,78.97,33019.0,74.6276,74.6276,74.5426,74.5426,33019.0
2020-07-07 13:10:00,78.95,78.95,78.73,78.82,4122.0,74.5237,74.5237,74.3161,74.401,4122.0
2020-07-07 13:15:00,78.8,78.83,78.64,78.68,6804.0,74.3822,74.4105,74.2311,74.2689,6804.0
2020-07-07 13:20:00,78.66,78.76,78.62,78.7,4432.0,74.25,74.3444,74.2123,74.2878,4432.0
2020-07-07 13:25:00,78.67,78.73,78.62,78.7,3960.0,74.2594,74.3161,74.2123,74.2878,3960.0
2020-07-07 13:30:00,78.66,78.7,78.62,78.65,4673.0,74.25,74.2878,74.2123,74.2406,4673.0
2020-07-07 13:35:00,78.62,78.67,78.59,78.65,4070.0,74.2123,74.2594,74.1839,74.2406,4070.0
2020-07-07 13:40:00,78.61,78.7,78.58,78.67,3600.0,74.2028,74.2878,74.1745,74.2594,3600.0
2020-07-07 13:45:00,78.66,78.7,78.63,78.64,2034.0,74.25,74.2878,74.2217,74.2311,2034.0
2020-07-07 13:50:00,78.64,78.68,78.47,78.49,6868.0,74.2311,74.2689,74.0707,74.0895,6868.0
2020-07-07 13:55:00,78.52,78.65,78.5,78.57,5244.0,74.1179,74.2406,74.099,74.1651,5244.0
2020-07-07 14:00:00,78.53,78.59,78.3,78.3,4152.0,74.1273,74.1839,73.9102,73.9102,4152.0
2020-07-07 14:05:00,78.28,78.33,78.25,78.31,2932.0,73.8913,73.9385,73.863,73.9196,2932.0
2020-07-07 14:10:00,78.3,78.39,78.26,78.36,2924.0,73.9102,73.9951,73.8724,73.9668,2924.0
2020-07-07 14:15:00,78.38,78.43,78.2,78.21,4412.0,73.9857,74.0329,73.8158,73.8252,4412.0
2020-07-07 14:20:00,78.2,78.2,78.15,78.2,2875.0,73.8158,73.8158,73.7686,73.8158,2875.0
2020-07-07 14:25:00,78.18,78.24,78.17,78.17,3631.0,73.7969,73.8536,73.7875,73.7875,3631.0
2020-07-07 14:30:00,78.15,78.18,77.93,77.99,9078.0,73.7686,73.7969,73.5609,73.6176,9078.0
2020-07-07 14:35:00,77.98,78.1,77.91,78.1,6973.0,73.6081,73.7214,73.5421,73.7214,6973.0
2020-07-07 14:40:00,78.13,78.15,78.09,78.09,3703.0,73.7497,73.7686,73.712,73.712,3703.0
2020-07-07 14:45:00,78.04,78.09,78.0,78.06,19250.0,73.6648,73.712,73.627,73.6836,19250.0
2020-07-07 14:50:00,78.05,78.13,77.95,77.95,17096.0,73.6742,73.7497,73.5798,73.5798,17096.0
2020-07-07 14:55:00,77.98,78.2,77.98,78.2,3726.0,73.6081,73.8158,73.6081,73.8158,3726.0
2020-07-07 15:00:00,78.25,78.25,78.03,78.05,4003.0,73.863,73.863,73.6553,73.6742,4003.0
2020-07-07 15:05:00,78.07,78.18,78.0,78.01,12292.0,73.6931,73.7969,73.627,73.6364,12292.0
2020-07-07 15:10:00,77.98,78.03,77.84,77.85,6701.0,73.6081,73.6553,73.476,73.4854,6701.0
2020-07-07 15:15:00,77.83,78.03,77.83,77.9,6944.0,73.4665,73.6553,73.4665,73.5326,6944.0
2020-07-07 15:20:00,77.92,78.08,77.88,78.02,8481.0,73.5515,73.7025,73.5137,73.6459,8481.0
2020-07-07 15:25:00,78.01,78.06,77.94,78.06,11217.0,73.6364,73.6836,73.5704,73.6836,11217.0
2020-07-07 15:30:00,78.05,78.08,77.8,77.88,15031.0,73.6742,73.7025,73.4382,73.5137,15031.0
2020-07-07 15:35:00,77.89,77.9,77.75,77.76,10849.0,73.5232,73.5326,73.391,73.4005,10849.0
2020-07-07 15:40:00,77.76,77.8,77.71,77.75,18261.0,73.4005,73.4382,73.3533,73.391,18261.0
2020-07-07 15:45:00,77.76,77.8,77.64,77.69,15327.0,73.4005,73.4382,73.2872,73.3344,15327.0
2020-07-07 15:50:00,77.65,77.77,77.62,77.77,35411.0,73.2966,73.4099,73.2683,73.4099,35411.0
2020-07-07 15:55:00,77.77,78.01,77.76,77.99,113716.0,73.4099,73.6364,73.4005,73.6176,113716.0
2020-07-08 09:30:00,77.93,79.02,77.92,78.86,25120.0,73.5609,74.5898,73.5515,74.4388,25120.0
2020-07-08 09:35:00,79.09,79.09,78.59,78.66,34129.0,74.6559,74.6559,74.1839,74.25,34129.0
2020-07-08 09:40:00,78.65,79.51,78.64,79.42,18451.0,74.2406,75.0524,74.2311,74.9674,18451.0
2020-07-08 09:45:00,79.37,79.74,79.37,79.37,47132.0,74.9202,75.2695,74.9202,74.9202,47132.0
2020-07-08 09:50:00,79.37,79.59,79.2,79.37,9577.0,74.9202,75.1279,74.7597,74.9202,9577.0
2020-07-08 09:55:00,79.42,79.53,79.25,79.3,11022.0,74.9674,75.0712,74.8069,74.8541,11022.0
2020-07-08 10:00:00,79.33,79.53,79.24,79.44,6404.0,74.8824,75.0712,74.7975,74.9863,6404.0
2020-07-08 10:05:00,79.49,79.54,79.35,79.54,9890.0,75.0335,75.0807,74.9013,75.0807,9890.0
2020-07-08 10:10:00,79.52,79.55,79.1,79.1,13145.0,75.0618,75.0901,74.6653,74.6653,13145.0
2020-07-08 10:15:00,79.03,79.18,78.97,79.1,6542.0,74.5993,74.7409,74.5426,74.6653,6542.0
2020-07-08 10:20:00,79.1,79.1,78.82,78.82,5866.0,74.6653,74.6653,74.401,74.401,5866.0
2020-07-08 10:25:00,78.8,78.82,78.24,78.34,9919.0,74.3822,74.401,73.8536,73.9479,9919.0
2020-07-08 10:30:00,78.28,78.42,78.19,78.24,8759.0,73.8913,74.0235,73.8064,73.8536,8759.0
2020-07-08 10:35:00,78.19,78.22,77.81,77.95,12089.0,73.8064,73.8347,73.4477,73.5798,12089.0
2020-07-08 10:40:00,78.04,78.11,77.88,77.93,7492.0,73.6648,73.7308,73.5137,73.5609,7492.0
2020-07-08 10:45:00,77.94,77.98,77.91,77.96,3781.0,73.5704,73.6081,73.5421,73.5893,3781.0
2020-07-08 10:50:00,77.95,78.17,77.95,78.1,19779.0,73.5798,73.7875,73.5798,73.7214,19779.0
2020-07-08 10:55:00,78.22,78.38,78.22,78.23,3418.0,73.8347,73.9857,73.8347,73.8441,3418.0
2020-07-08 11:00:00,78.25,78.25,77.81,77.92,12323.0,73.863,73.863,73.4477,73.5515,12323.0
2020-07-08 11:05:00,77.98,78.04,77.78,77.86,3322.0,73.6081,73.6648,73.4193,73.4949,3322.0
2020-07-08 11:10:00,77.85,78.0,77.84,77.9,4020.0,73.4854,73.627,73.476,73.5326,4020.0
2020-07-08 11:15:00,77.87,77.89,77.63,77.69,7160.0,73.5043,73.5232,73.2778,73.3344,7160.0
2020-07-08 11:20:00,77.67,77.67,77.31,77.47,5402.0,73.3155,73.3155,72.9757,73.1267,5402.0
2020-07-08 11:25:00,77.5,77.68,77.35,77.65,3978.0,73.155,73.325,73.0135,73.2966,3978.0
2020-07-08 11:30:00,77.67,77.81,77.55,77.6,6218.0,73.3155,73.4477,73.2022,73.2494,6218.0
2020-07-08 11:35:00,77.59,77.64,77.47,77.62,6100.0,73.24,73.2872,73.1267,73.2683,6100.0
2020-07-08 11:40:00,77.61,77.64,77.5,77.63,4135.0,73.2589,73.2872,73.155,73.2778,4135.0
2020-07-08 11:45:00,77.65,77.68,77.5,77.65,6043.0,73.2966,73.325,73.155,73.2966,6043.0
2020-07-08 11:50:00,77.65,77.69,77.51,77.69,6026.0,73.2966,73.3344,73.1645,73.3344,6026.0
2020-07-08 11:55:00,77.65,77.67,77.53,77.53,5781.0,73.2966,73.3155,73.1834,73.1834,5781.0
2020-07-08 12:00:00,77.58,77.62,77.5,77.57,5952.0,73.2306,73.2683,73.155,73.2211,5952.0
2020-07-08 12:05:00,77.61,77.71,77.6,77.65,4384.0,73.2589,73.3533,73.2494,73.2966,4384.0
2020-07-08 12:10:00,77.66,77.8,77.66,77.76,5662.0,73.3061,73.4382,73.3061,73.4005,5662.0
2020-07-08 12:15:00,77.76,77.82,77.75,77.79,4647.0,73.4005,73.4571,73.391,73.4288,4647.0
2020-07-08 12:20:00,77.78,77.87,77.67,77.71,5362.0,73.4193,73.5043,73.3155,73.3533,5362.0
2020-07-08 12:25:00,77.7,77.8,77.7,77.71,3682.0,73.3438,73.4382,73.3438,73.3533,3682.0
2020-07-08 12:30:00,77.73,77.78,77.6,77.62,3921.0,73.3721,73.4193,73.2494,73.2683,3921.0
2020-07-08 12:35:00,77.61,77.67,77.58,77.65,4040.0,73.2589,73.3155,73.2306,73.2966,4040.0
2020-07-08 12:40:00,77.66,77.66,77.48,77.53,1800.0,73.3061,73.3061,73.1362,73.1834,1800.0
2020-07-08 12:45:00,77.51,77.61,77.38,77.61,6809.0,73.1645,73.2589,73.0418,73.2589,6809.0
2020-07-08 12:50:00,77.65,77.65,77.48,77.48,4238.0,73.2966,73.2966,73.1362,73.1362,4238.0
2020-07-08 12:55:00,77.51,77.74,77.5,77.69,6382.0,73.1645,73.3816,73.155,73.3344,6382.0
2020-07-08 13:00:00,77.66,77.81,77.66,77.74,9519.0,73.3061,73.4477,73.3061,73.3816,9519.0
2020-07-08 13:05:00,77.73,77.79,77.72,77.79,10334.0,73.3721,73.4288,73.3627,73.4288,10334.0
2020-07-08 13:10:00,77.77,77.85,77.7,77.84,19877.0,73.4099,73.4854,73.3438,73.476,19877.0
2020-07-08 13:15:00,77.85,77.88,77.75,77.76,16560.0,73.4854,73.5137,73.391,73.4005,16560.0
2020-07-08 13:20:00,77.75,77.76,77.62,77.62,6449.0,73.391,73.4005,73.2683,73.2683,6449.0
2020-07-08 13:25:00,77.63,77.73,77.61,77.72,8474.0,73.2778,73.3721,73.2589,73.3627,8474.0
2020-07-08 13:30:00,77.74,77.83,77.73,77.75,30033.0,73.3816,73.4665,73.3721,73.391,30033.0
2020-07-08 13:35:00,77.73,77.75,77.68,77.69,4900.0,73.3721,73.391,73.325,73.3344,4900.0
2020-07-08 13:40:00,77.69,77.69,77.26,77.27,8903.0,73.3344,73.3344,72.9285,72.9379,8903.0
2020-07-08 13:45:00,77.28,77.32,77.16,77.19,3768.0,72.9474,72.9851,72.8341,72.8624,3768.0
2020-07-08 13:50:00,77.18,77.26,77.02,77.04,10499.0,72.853,72.9285,72.702,72.7208,10499.0
2020-07-08 13:55:00,77.05,77.08,76.89,76.92,10252.0,72.7303,72.7586,72.5792,72.6076,10252.0
2020-07-08 14:00:00,76.94,77.17,76.92,76.98,10073.0,72.6264,72.8435,72.6076,72.6642,10073.0
2020-07-08 14:05:00,76.96,77.02,76.84,76.95,8116.0,72.6453,72.702,72.532,72.6359,8116.0
2020-07-08 14:10:00,76.94,77.04,76.92,77.0,4437.0,72.6264,72.7208,72.6076,72.6831,4437.0
2020-07-08 14:15:00,76.99,77.02,76.94,76.96,10406.0,72.6736,72.702,72.6264,72.6453,10406.0
2020-07-08 14:20:00,76.95,76.95,76.73,76.75,13993.0,72.6359,72.6359,72.4282,72.4471,13993.0
2020-07-08 14:25:00,76.75,76.8,76.72,76.75,11445.0,72.4471,72.4943,72.4188,72.4471,11445.0
2020-07-08 14:30:00,76.75,76.76,76.62,76.64,12241.0,72.4471,72.4565,72.3244,72.3433,12241.0
2020-07-08 14:35:00,76.63,76.69,76.54,76.6,9046.0,72.3338,72.3905,72.2489,72.3055,9046.0
2020-07-08 14:40:00,76.61,76.63,76.45,76.54,12164.0,72.3149,72.3338,72.1639,72.2489,12164.0
2020-07-08 14:45:00,76.55,76.69,76.54,76.67,10030.0,72.2583,72.3905,72.2489,72.3716,10030.0
2020-07-08 14:50:00,76.69,76.81,76.63,76.63,8431.0,72.3905,72.5037,72.3338,72.3338,8431.0
2020-07-08 14:55:00,76.67,76.84,76.64,76.76,14967.0,72.3716,72.532,72.3433,72.4565,14967.0
2020-07-08 15:00:00,76.78,76.96,76.78,76.91,9774.0,72.4754,72.6453,72.4754,72.5981,9774.0
2020-07-08 15:05:00,76.92,77.11,76.92,77.09,12222.0,72.6076,72.7869,72.6076,72.768,12222.0
2020-07-08 15:10:00,77.11,77.45,77.11,77.42,12611.0,72.7869,73.1078,72.7869,73.0795,12611.0
2020-07-08 15:15:00,77.41,77.58,77.39,77.51,9061.0,73.0701,73.2306,73.0512,73.1645,9061.0
2020-07-08 15:20:00,77.53,77.65,77.47,77.65,16526.0,73.1834,73.2966,73.1267,73.2966,16526.0
2020-07-08 15:25:00,77.67,77.8,77.64,77.68,17882.0,73.3155,73.4382,73.2872,73.325,17882.0
2020-07-08 15:30:00,77.7,77.82,77.59,77.75,32617.0,73.3438,73.4571,73.24,73.391,32617.0
2020-07-08 15:35:00,77.74,77.86,77.71,77.74,15713.0,73.3816,73.4949,73.3533,73.3816,15713.0
2020-07-08 15:40:00,77.76,77.98,77.73,77.91,19754.0,73.4005,73.6081,73.3721,73.5421,19754.0
2020-07-08 15:45:00,77.89,77.98,77.8,77.9,25443.0,73.5232,73.6081,73.4382,73.5326,25443.0
2020-07-08 15:50:00,77.88,78.29,77.78,78.29,36352.0,73.5137,73.9008,73.4193,73.9008,36352.0
2020-07-08 15:55:00,78.26,78.29,77.92,77.95,83315.0,73.8724,73.9008,73.5515,73.5798,83315.0
2020-07-09 09:30:00,78.19,78.19,77.18,77.22,30597.0,73.8064,73.8064,72.853,72.8907,30597.0
2020-07-09 09:35:00,77.37,77.54,76.96,77.09,15651.0,73.0323,73.1928,72.6453,72.768,15651.0
2020-07-09 09:40:00,77.02,77.18,76.86,76.92,13431.0,72.702,72.853,72.5509,72.6076,13431.0
2020-07-09 09:45:00,76.88,76.96,76.68,76.91,9181.0,72.5698,72.6453,72.381,72.5981,9181.0
2020-07-09 09:50:00,77.0,77.36,77.0,77.22,3376.0,72.6831,73.0229,72.6831,72.8907,3376.0
2020-07-09 09:55:00,77.2,77.28,76.7,76.7,13073.0,72.8719,72.9474,72.3999,72.3999,13073.0
2020-07-09 10:00:00,76.7,77.14,76.7,77.02,5280.0,72.3999,72.8152,72.3999,72.702,5280.0
2020-07-09 10:05:00,76.94,77.22,76.93,77.09,4024.0,72.6264,72.8907,72.617,72.768,4024.0
2020-07-09 10:10:00,77.09,77.14,76.93,76.93,6451.0,72.768,72.8152,72.617,72.617,6451.0
2020-07-09 10:15:00,76.88,76.88,76.41,76.51,10303.0,72.5698,72.5698,72.1262,72.2205,10303.0
2020-07-09 10:20:00,76.47,76.56,76.25,76.32,7570.0,72.1828,72.2677,71.9751,72.0412,7570.0
2020-07-09 10:25:00,76.3,76.42,75.99,76.16,33067.0,72.0223,72.1356,71.7297,71.8902,33067.0
2020-07-09 10:30:00,76.1,76.49,76.07,76.49,27519.0,71.8335,72.2017,71.8052,72.2017,27519.0
2020-07-09 10:35:00,76.46,76.46,76.07,76.13,7687.0,72.1733,72.1733,71.8052,71.8618,7687.0
2020-07-09 10:40:00,76.08,76.08,75.65,75.79,7711.0,71.8147,71.8147,71.4088,71.5409,7711.0
2020-07-09 10:45:00,75.77,75.92,75.64,75.79,5851.0,71.522,71.6636,71.3993,71.5409,5851.0
2020-07-09 10:50:00,75.69,75.83,75.62,75.62,5381.0,71.4465,71.5787,71.3804,71.3804,5381.0
2020-07-09 10:55:00,75.58,75.65,75.12,75.2,11012.0,71.3427,71.4088,70.9085,70.984,11012.0
2020-07-09 11:00:00,75.2,75.24,74.85,74.9,12139.0,70.984,71.0217,70.6536,70.7008,12139.0
2020-07-09 11:05:00,74.89,75.49,74.84,75.49,9325.0,70.6914,71.2577,70.6442,71.2577,9325.0
2020-07-09 11:10:00,75.55,75.61,75.41,75.61,3679.0,71.3144,71.371,71.1822,71.371,3679.0
2020-07-09 11:15:00,75.58,75.6,74.98,75.02,11908.0,71.3427,71.3616,70.7763,70.8141,11908.0
2020-07-09 11:20:00,75.03,75.23,74.87,74.87,10687.0,70.8235,71.0123,70.6725,70.6725,10687.0
2020-07-09 11:25:00,74.86,75.3,74.78,75.3,10684.0,70.6631,71.0784,70.5875,71.0784,10684.0
2020-07-09 11:30:00,75.37,75.45,75.2,75.38,12401.0,71.1445,71.22,70.984,71.1539,12401.0
2020-07-09 11:35:00,75.36,75.44,75.3,75.36,9230.0,71.135,71.2105,71.0784,71.135,9230.0
2020-07-09 11:40:00,75.36,75.36,74.96,75.03,13169.0,71.135,71.135,70.7574,70.8235,13169.0
2020-07-09 11:45:00,75.0,75.25,74.99,75.11,9372.0,70.7952,71.0312,70.7858,70.899,9372.0
2020-07-09 11:50:00,75.08,75.16,74.98,75.13,12041.0,70.8707,70.9462,70.7763,70.9179,12041.0
2020-07-09 11:55:00,75.06,75.27,75.06,75.19,4149.0,70.8518,71.0501,70.8518,70.9746,4149.0
2020-07-09 12:00:00,75.14,75.44,75.09,75.4,6641.0,70.9274,71.2105,70.8802,71.1728,6641.0
2020-07-09 12:05:00,75.37,75.49,75.32,75.48,5299.0,71.1445,71.2577,71.0973,71.2483,5299.0
2020-07-09 12:10:00,75.5,75.56,75.3,75.32,5954.0,71.2672,71.3238,71.0784,71.0973,5954.0
2020-07-09 12:15:00,75.37,75.5,75.33,75.37,9081.0,71.1445,71.2672,71.1067,71.1445,9081.0
2020-07-09 12:20:00,75.37,75.39,75.21,75.37,5735.0,71.1445,71.1633,70.9934,71.1445,5735.0
2020-07-09 12:25:00,75.31,75.32,75.1,75.21,5183.0,71.0878,71.0973,70.8896,70.9934,5183.0
2020-07-09 12:30:00,75.21,75.3,75.17,75.3,4618.0,70.9934,71.0784,70.9557,71.0784,4618.0
2020-07-09 12:35:00,75.25,75.35,75.1,75.16,5200.0,71.0312,71.1256,70.8896,70.9462,5200.0
2020-07-09 12:40:00,75.16,75.19,75.03,75.05,4380.0,70.9462,70.9746,70.8235,70.8424,4380.0
2020-07-09 12:45:00,75.03,75.24,75.02,75.15,7195.0,70.8235,71.0217,70.8141,70.9368,7195.0
2020-07-09 12:50:00,75.16,75.21,75.06,75.07,6679.0,70.9462,70.9934,70.8518,70.8613,6679.0
2020-07-09 12:55:00,75.09,75.12,74.93,75.05,6675.0,70.8802,70.9085,70.7291,70.8424,6675.0
2020-07-09 13:00:00,75.04,75.3,74.96,75.22,12126.0,70.833,71.0784,70.7574,71.0029,12126.0
2020-07-09 13:05:00,75.2,75.35,75.19,75.34,3071.0,70.984,71.1256,70.9746,71.1161,3071.0
2020-07-09 13:10:00,75.36,75.4,75.28,75.3,4225.0,71.135,71.1728,71.0595,71.0784,4225.0
2020-07-09 13:15:00,75.31,75.52,75.31,75.49,9637.0,71.0878,71.286,71.0878,71.2577,9637.0
2020-07-09 13:20:00,75.5,75.5,75.37,75.37,2919.0,71.2672,71.2672,71.1445,71.1445,2919.0
2020-07-09 13:25:00,75.37,75.42,75.3,75.38,3955.0,71.1445,71.1917,71.0784,71.1539,3955.0
2020-07-09 13:30:00,75.4,75.46,75.3,75.46,9359.0,71.1728,71.2294,71.0784,71.2294,9359.0
2020-07-09 13:35:00,75.45,75.59,75.43,75.59,7473.0,71.22,71.3521,71.2011,71.3521,7473.0
2020-07-09 13:40:00,75.61,75.66,75.42,75.42,2611.0,71.371,71.4182,71.1917,71.1917,2611.0
2020-07-09 13:45:00,75.45,75.5,75.38,75.47,7168.0,71.22,71.2672,71.1539,71.2389,7168.0
2020-07-09 13:50:00,75.47,75.47,75.36,75.43,5300.0,71.2389,71.2389,71.135,71.2011,5300.0
2020-07-09 13:55:00,75.4,75.4,75.23,75.33,4531.0,71.1728,71.1728,71.0123,71.1067,4531.0
2020-07-09 14:00:00,75.31,75.53,75.26,75.53,7554.0,71.0878,71.2955,71.0406,71.2955,7554.0
2020-07-09 14:05:00,75.54,75.75,75.53,75.71,6566.0,71.3049,71.5032,71.2955,71.4654,6566.0
2020-07-09 14:10:00,75.7,75.8,75.62,75.7,6232.0,71.456,71.5504,71.3804,71.456,6232.0
2020-07-09 14:15:00,75.77,75.99,75.76,75.96,8789.0,71.522,71.7297,71.5126,71.7014,8789.0
2020-07-09 14:20:00,75.97,75.97,75.84,75.92,8969.0,71.7108,71.7108,71.5881,71.6636,8969.0
2020-07-09 14:25:00,75.94,76.01,75.91,75.96,6440.0,71.6825,71.7486,71.6542,71.7014,6440.0
2020-07-09 14:30:00,75.94,76.04,75.91,75.94,5775.0,71.6825,71.7769,71.6542,71.6825,5775.0
2020-07-09 14:35:00,75.91,76.0,75.88,75.96,4972.0,71.6542,71.7391,71.6259,71.7014,4972.0
2020-07-09 14:40:00,75.98,76.02,75.91,75.92,6079.0,71.7203,71.758,71.6542,71.6636,6079.0
2020-07-09 14:45:00,75.93,76.11,75.9,76.09,4419.0,71.6731,71.843,71.6447,71.8241,4419.0
2020-07-09 14:50:00,76.14,76.18,76.08,76.18,3803.0,71.8713,71.909,71.8147,71.909,3803.0
2020-07-09 14:55:00,76.2,76.3,76.11,76.17,8709.0,71.9279,72.0223,71.843,71.8996,8709.0
2020-07-09 15:00:00,76.17,76.3,76.04,76.05,7566.0,71.8996,72.0223,71.7769,71.7863,7566.0
2020-07-09 15:05:00,76.04,76.07,76.01,76.06,6537.0,71.7769,71.8052,71.7486,71.7958,6537.0
2020-07-09 15:10:00,76.04,76.16,75.97,76.12,5718.0,71.7769,71.8902,71.7108,71.8524,5718.0
2020-07-09 15:15:00,76.16,76.23,76.08,76.12,8655.0,71.8902,71.9562,71.8147,71.8524,8655.0
2020-07-09 15:20:00,76.11,76.12,75.9,76.02,8603.0,71.843,71.8524,71.6447,71.758,8603.0
2020-07-09 15:25:00,76.0,76.04,75.8,75.81,5581.0,71.7391,71.7769,71.5504,71.5598,5581.0
2020-07-09 15:30:00,75.78,75.81,75.63,75.74,11341.0,71.5315,71.5598,71.3899,71.4937,11341.0
2020-07-09 15:35:00,75.73,75.75,75.56,75.72,10210.0,71.4843,71.5032,71.3238,71.4748,10210.0
2020-07-09 15:40:00,75.7,75.7,75.54,75.61,17257.0,71.456,71.456,71.3049,71.371,17257.0
2020-07-09 15:45:00,75.63,75.89,75.59,75.78,18411.0,71.3899,71.6353,71.3521,71.5315,18411.0
2020-07-09 15:50:00,75.69,75.8,75.61,75.7,27595.0,71.4465,71.5504,71.371,71.456,27595.0
2020-07-09 15:55:00,75.71,75.8,75.56,75.76,50673.0,71.4654,71.5504,71.3238,71.5126,50673.0
2020-07-10 09:30:00,76.0,76.0,75.34,75.94,23643.0,71.7391,71.7391,71.1161,71.6825,23643.0
2020-07-10 09:35:00,75.87,76.69,75.69,76.69,14535.0,71.6164,72.3905,71.4465,72.3905,14535.0
2020-07-10 09:40:00,76.72,77.0,76.65,77.0,3083.0,72.4188,72.6831,72.3527,72.6831,3083.0
2020-07-10 09:45:00,76.93,77.09,76.8,76.87,3777.0,72.617,72.768,72.4943,72.5604,3777.0
2020-07-10 09:50:00,76.78,76.89,76.52,76.53,4054.0,72.4754,72.5792,72.23,72.2394,4054.0
2020-07-10 09:55:00,76.52,76.76,76.37,76.7,11630.0,72.23,72.4565,72.0884,72.3999,11630.0
2020-07-10 10:00:00,76.69,76.69,76.33,76.41,4336.0,72.3905,72.3905,72.0506,72.1262,4336.0
2020-07-10 10:05:00,76.38,76.69,76.37,76.63,5602.0,72.0978,72.3905,72.0884,72.3338,5602.0
2020-07-10 10:10:00,76.7,77.06,76.7,77.05,7871.0,72.3999,72.7397,72.3999,72.7303,7871.0
2020-07-10 10:15:00,77.07,77.2,76.85,76.88,20440.0,72.7491,72.8719,72.5415,72.5698,20440.0
2020-07-10 10:20:00,76.84,76.84,76.73,76.76,1017.0,72.532,72.532,72.4282,72.4565,1017.0
2020-07-10 10:25:00,76.73,77.07,76.73,77.06,4881.0,72.4282,72.7491,72.4282,72.7397,4881.0
2020-07-10 10:30:00,76.98,77.22,76.98,77.17,3816.0,72.6642,72.8907,72.6642,72.8435,3816.0
2020-07-10 10:35:00,77.21,77.42,77.16,77.37,2845.0,72.8813,73.0795,72.8341,73.0323,2845.0
2020-07-10 10:40:00,77.47,77.83,77.41,77.71,9291.0,73.1267,73.4665,73.0701,73.3533,9291.0
2020-07-10 10:45:00,77.69,77.69,77.48,77.53,9150.0,73.3344,73.3344,73.1362,73.1834,9150.0
2020-07-10 10:50:00,77.61,77.62,77.45,77.59,3094.0,73.2589,73.2683,73.1078,73.24,3094.0
2020-07-10 10:55:00,77.62,77.64,77.31,77.38,7202.0,73.2683,73.2872,72.9757,73.0418,7202.0
2020-07-10 11:00:00,77.28,77.28,77.0,77.06,8100.0,72.9474,72.9474,72.6831,72.7397,8100.0
2020-07-10 11:05:00,77.06,77.1,76.94,77.03,9665.0,72.7397,72.7775,72.6264,72.7114,9665.0
2020-07-10 11:10:00,77.1,77.17,77.07,77.08,8417.0,72.7775,72.8435,72.7491,72.7586,8417.0
2020-07-10 11:15:00,77.19,77.44,77.19,77.4,4049.0,72.8624,73.0984,72.8624,73.0606,4049.0
2020-07-10 11:20:00,77.46,77.66,77.43,77.57,5900.0,73.1173,73.3061,73.089,73.2211,5900.0
2020-07-10 11:25:00,77.57,77.8,77.54,77.8,7457.0,73.2211,73.4382,73.1928,73.4382,7457.0
2020-07-10 11:30:00,77.75,77.82,77.51,77.52,3634.0,73.391,73.4571,73.1645,73.1739,3634.0
2020-07-10 11:35:00,77.59,77.81,77.55,77.8,4450.0,73.24,73.4477,73.2022,73.4382,4450.0
2020-07-10 11:40:00,77.79,77.93,77.79,77.88,4217.0,73.4288,73.5609,73.4288,73.5137,4217.0
2020-07-10 11:45:00,77.85,77.95,77.82,77.85,5301.0,73.4854,73.5798,73.4571,73.4854,5301.0
2020-07-10 11:50:00,77.88,77.88,77.69,77.78,4040.0,73.5137,73.5137,73.3344,73.4193,4040.0
2020-07-10 11:55:00,77.75,77.92,77.75,77.89,3761.0,73.391,73.5515,73.391,73.5232,3761.0
2020-07-10 12:00:00,77.91,77.95,77.86,77.92,3300.0,73.5421,73.5798,73.4949,73.5515,3300.0
2020-07-10 12:05:00,77.92,77.99,77.86,77.98,3132.0,73.5515,73.6176,73.4949,73.6081,3132.0
2020-07-10 12:10:00,77.97,78.1,77.91,78.03,6887.0,73.5987,73.7214,73.5421,73.6553,6887.0
2020-07-10 12:15:00,77.99,78.19,77.94,77.94,10687.0,73.6176,73.8064,73.5704,73.5704,10687.0
2020-07-10 12:20:00,77.98,77.98,77.89,77.94,5162.0,73.6081,73.6081,73.5232,73.5704,5162.0
2020-07-10 12:25:00,77.95,78.0,77.86,77.89,5071.0,73.5798,73.627,73.4949,73.5232,5071.0
2020-07-10 12:30:00,77.89,78.07,77.89,78.06,2853.0,73.5232,73.6931,73.5232,73.6836,2853.0
2020-07-10 12:35:00,78.07,78.2,78.05,78.14,2070.0,73.6931,73.8158,73.6742,73.7592,2070.0
2020-07-10 12:40:00,78.2,78.2,77.83,78.05,23045.0,73.8158,73.8158,73.4665,73.6742,23045.0
2020-07-10 12:45:00,78.06,78.3,78.06,78.3,6240.0,73.6836,73.9102,73.6836,73.9102,6240.0
2020-07-10 12:50:00,78.34,78.52,78.34,78.44,7221.0,73.9479,74.1179,73.9479,74.0423,7221.0
2020-07-10 12:55:00,78.45,78.56,78.45,78.51,4582.0,74.0518,74.1556,74.0518,74.1084,4582.0
2020-07-10 13:00:00,78.49,78.62,78.46,78.56,8824.0,74.0895,74.2123,74.0612,74.1556,8824.0
2020-07-10 13:05:00,78.53,78.56,78.51,78.53,5484.0,74.1273,74.1556,74.1084,74.1273,5484.0
2020-07-10 13:10:00,78.53,78.54,78.42,78.54,8455.0,74.1273,74.1367,74.0235,74.1367,8455.0
2020-07-10 13:15:00,78.57,78.59,78.27,78.27,10425.0,74.1651,74.1839,73.8819,73.8819,10425.0
2020-07-10 13:20:00,78.33,78.44,78.26,78.35,17146.0,73.9385,74.0423,73.8724,73.9574,17146.0
2020-07-10 13:25:00,78.35,78.66,78.35,78.62,21009.0,73.9574,74.25,73.9574,74.2123,21009.0
2020-07-10 13:30:00,78.61,78.76,78.57,78.72,36583.0,74.2028,74.3444,74.1651,74.3066,36583.0
2020-07-10 13:35:00,78.72,78.83,78.66,78.74,25143.0,74.3066,74.4105,74.25,74.3255,25143.0
2020-07-10 13:40:00,78.73,78.73,78.42,78.45,7081.0,74.3161,74.3161,74.0235,74.0518,7081.0
2020-07-10 13:45:00,78.44,78.47,78.26,78.3,3275.0,74.0423,74.0707,73.8724,73.9102,3275.0
2020-07-10 13:50:00,78.29,78.43,78.22,78.43,5185.0,73.9008,74.0329,73.8347,74.0329,5185.0
2020-07-10 13:55:00,78.42,78.42,78.31,78.33,3909.0,74.0235,74.0235,73.9196,73.9385,3909.0
2020-07-10 14:00:00,78.32,78.33,78.23,78.32,4843.0,73.9291,73.9385,73.8441,73.9291,4843.0
2020-07-10 14:05:00,78.29,78.45,78.26,78.44,15307.0,73.9008,74.0518,73.8724,74.0423,15307.0
2020-07-10 14:10:00,78.44,78.5,78.37,78.45,9738.0,74.0423,74.099,73.9763,74.0518,9738.0
2020-07-10 14:15:00,78.43,78.49,78.24,78.3,15790.0,74.0329,74.0895,73.8536,73.9102,15790.0
2020-07-10 14:20:00,78.3,78.39,78.29,78.39,6886.0,73.9102,73.9951,73.9008,73.9951,6886.0
2020-07-10 14:25:00,78.34,78.39,78.32,78.35,9553.0,73.9479,73.9951,73.9291,73.9574,9553.0
2020-07-10 14:30:00,78.39,78.44,78.34,78.44,5701.0,73.9951,74.0423,73.9479,74.0423,5701.0
2020-07-10 14:35:00,78.45,78.51,78.38,78.49,8021.0,74.0518,74.1084,73.9857,74.0895,8021.0
2020-07-10 14:40:00,78.47,78.57,78.43,78.43,5732.0,74.0707,74.1651,74.0329,74.0329,5732.0
2020-07-10 14:45:00,78.42,78.6,78.41,78.6,8219.0,74.0235,74.1934,74.014,74.1934,8219.0
2020-07-10 14:50:00,78.61,78.73,78.61,78.71,6310.0,74.2028,74.3161,74.2028,74.2972,6310.0
2020-07-10 14:55:00,78.7,78.73,78.62,78.64,5248.0,74.2878,74.3161,74.2123,74.2311,5248.0
2020-07-10 15:00:00,78.65,78.65,78.46,78.54,5972.0,74.2406,74.2406,74.0612,74.1367,5972.0
2020-07-10 15:05:00,78.52,78.75,78.52,78.63,12970.0,74.1179,74.335,74.1179,74.2217,12970.0
2020-07-10 15:10:00,78.64,78.96,78.63,78.92,25095.0,74.2311,74.5332,74.2217,74.4954,25095.0
2020-07-10 15:15:00,78.86,79.0,78.85,78.92,7649.0,74.4388,74.5709,74.4294,74.4954,7649.0
2020-07-10 15:20:00,78.91,78.91,78.8,78.85,5501.0,74.486,74.486,74.3822,74.4294,5501.0
2020-07-10 15:25:00,78.85,78.88,78.71,78.78,8750.0,74.4294,74.4577,74.2972,74.3633,8750.0
2020-07-10 15:30:00,78.77,78.88,78.74,78.81,10491.0,74.3538,74.4577,74.3255,74.3916,10491.0
2020-07-10 15:35:00,78.84,78.9,78.77,78.89,14644.0,74.4199,74.4766,74.3538,74.4671,14644.0
2020-07-10 15:40:00,78.9,78.91,78.71,78.71,13234.0,74.4766,74.486,74.2972,74.2972,13234.0
2020-07-10 15:45:00,78.72,78.88,78.72,78.88,18767.0,74.3066,74.4577,74.3066,74.4577,18767.0
2020-07-10 15:50:00,78.89,79.02,78.85,78.98,29171.0,74.4671,74.5898,74.4294,74.5521,29171.0
2020-07-10 15:55:00,78.97,79.04,78.87,78.89,47422.0,74.5426,74.6087,74.4482,74.4671,47422.0
2020-07-13 09:30:00,80.3,81.64,80.15,81.62,55856.0,75.7981,77.0629,75.6565,77.0441,55856.0
2020-07-13 09:35:00,81.5,83.1,81.22,83.07,79612.0,76.9308,78.4411,76.6665,78.4128,79612.0
2020-07-13 09:40:00,83.19,83.58,82.32,83.21,47294.0,78.526,78.8942,77.7048,78.5449,47294.0
2020-07-13 09:45:00,83.22,83.22,81.89,82.31,26083.0,78.5544,78.5544,77.2989,77.6954,26083.0
2020-07-13 09:50:00,82.29,82.8,82.08,82.24,15779.0,77.6765,78.1579,77.4783,77.6293,15779.0
2020-07-13 09:55:00,82.19,82.54,82.08,82.42,18235.0,77.5821,77.9125,77.4783,77.7992,18235.0
2020-07-13 10:00:00,82.4,82.4,81.53,81.9,45491.0,77.7803,77.7803,76.9591,77.3084,45491.0
2020-07-13 10:05:00,81.82,82.5,81.73,82.43,27310.0,77.2328,77.8747,77.1479,77.8086,27310.0
2020-07-13 10:10:00,82.49,82.59,82.37,82.51,28983.0,77.8653,77.9597,77.752,77.8842,28983.0
2020-07-13 10:15:00,82.48,82.88,82.43,82.63,14202.0,77.8558,78.2334,77.8086,77.9974,14202.0
2020-07-13 10:20:00,82.61,82.61,82.21,82.45,12398.0,77.9786,77.9786,77.601,77.8275,12398.0
2020-07-13 10:25:00,82.31,82.52,82.29,82.48,17930.0,77.6954,77.8936,77.6765,77.8558,17930.0
2020-07-13 10:30:00,82.44,83.06,82.39,82.88,23763.0,77.8181,78.4033,77.7709,78.2334,23763.0
2020-07-13 10:35:00,82.89,83.29,82.8,82.8,37526.0,78.2429,78.6204,78.1579,78.1579,37526.0
2020-07-13 10:40:00,82.79,82.87,82.64,82.67,14403.0,78.1485,78.224,78.0069,78.0352,14403.0
2020-07-13 10:45:00,82.63,82.73,82.54,82.71,11901.0,77.9974,78.0918,77.9125,78.0729,11901.0
2020-07-13 10:50:00,82.75,83.21,82.7,83.13,16890.0,78.1107,78.5449,78.0635,78.4694,16890.0
2020-07-13 10:55:00,83.12,83.49,83.07,83.47,22575.0,78.46,78.8092,78.4128,78.7903,22575.0
2020-07-13 11:00:00,83.41,83.51,83.27,83.45,16743.0,78.7337,78.8281,78.6016,78.7715,16743.0
2020-07-13 11:05:00,83.54,83.81,83.45,83.58,28219.0,78.8564,79.1113,78.7715,78.8942,28219.0
2020-07-13 11:10:00,83.63,83.83,83.39,83.49,15300.0,78.9414,79.1302,78.7148,78.8092,15300.0
2020-07-13 11:15:00,83.44,83.66,82.98,83.24,12823.0,78.762,78.9697,78.3278,78.5732,12823.0
2020-07-13 11:20:00,83.21,83.69,83.19,83.69,17854.0,78.5449,78.998,78.526,78.998,17854.0
2020-07-13 11:25:00,83.63,83.63,83.21,83.21,8761.0,78.9414,78.9414,78.5449,78.5449,8761.0
2020-07-13 11:30:00,83.19,83.34,82.84,82.94,10189.0,78.526,78.6676,78.1957,78.2901,10189.0
2020-07-13 11:35:00,82.9,83.0,82.81,82.87,14458.0,78.2523,78.3467,78.1673,78.224,14458.0
2020-07-13 11:40:00,82.92,82.93,82.54,82.64,8391.0,78.2712,78.2806,77.9125,78.0069,8391.0
2020-07-13 11:45:00,82.66,82.92,82.46,82.83,12847.0,78.0258,78.2712,77.837,78.1862,12847.0
2020-07-13 11:50:00,82.86,83.43,82.83,83.22,14917.0,78.2145,78.7526,78.1862,78.5544,14917.0
2020-07-13 11:55:00,83.14,83.47,83.14,83.28,7089.0,78.4788,78.7903,78.4788,78.611,7089.0
2020-07-13 12:00:00,83.28,83.42,83.13,83.41,12526.0,78.611,78.7431,78.4694,78.7337,12526.0
2020-07-13 12:05:00,83.44,83.44,83.14,83.18,12498.0,78.762,78.762,78.4788,78.5166,12498.0
2020-07-13 12:10:00,83.15,83.35,83.0,83.29,9092.0,78.4883,78.6771,78.3467,78.6204,9092.0
2020-07-13 12:15:00,83.28,83.34,83.19,83.29,9567.0,78.611,78.6676,78.526,78.6204,9567.0
2020-07-13 12:20:00,83.3,83.3,83.14,83.19,5844.0,78.6299,78.6299,78.4788,78.526,5844.0
2020-07-13 12:25:00,83.2,83.4,83.1,83.37,6320.0,78.5355,78.7243,78.4411,78.6959,6320.0
2020-07-13 12:30:00,83.43,83.7,83.42,83.64,16527.0,78.7526,79.0074,78.7431,78.9508,16527.0
2020-07-13 12:35:00,83.65,83.84,83.62,83.84,6923.0,78.9602,79.1396,78.9319,79.1396,6923.0
2020-07-13 12:40:00,83.84,83.84,83.72,83.78,11436.0,79.1396,79.1396,79.0263,79.083,11436.0
2020-07-13 12:45:00,83.78,83.86,83.61,83.73,11638.0,79.083,79.1585,78.9225,79.0358,11638.0
2020-07-13 12:50:00,83.78,83.95,83.68,83.8,9774.0,79.083,79.2434,78.9886,79.1018,9774.0
2020-07-13 12:55:00,83.84,83.99,83.79,83.94,11800.0,79.1396,79.2812,79.0924,79.234,11800.0
2020-07-13 13:00:00,83.94,83.98,83.81,83.95,15927.0,79.234,79.2717,79.1113,79.2434,15927.0
2020-07-13 13:05:00,83.95,84.01,83.81,83.91,13123.0,79.2434,79.3001,79.1113,79.2057,13123.0
2020-07-13 13:10:00,83.93,84.12,83.9,84.07,12326.0,79.2246,79.4039,79.1962,79.3567,12326.0
2020-07-13 13:15:00,84.06,84.43,84.05,84.24,11739.0,79.3473,79.6965,79.3378,79.5172,11739.0
2020-07-13 13:20:00,84.23,84.41,84.23,84.35,8076.0,79.5077,79.6776,79.5077,79.621,8076.0
2020-07-13 13:25:00,84.36,84.39,84.22,84.32,11310.0,79.6304,79.6588,79.4983,79.5927,11310.0
2020-07-13 13:30:00,84.34,84.35,84.2,84.31,8745.0,79.6116,79.621,79.4794,79.5832,8745.0
2020-07-13 13:35:00,84.3,84.46,84.29,84.44,6285.0,79.5738,79.7248,79.5644,79.706,6285.0
2020-07-13 13:40:00,84.36,84.42,84.22,84.22,8339.0,79.6304,79.6871,79.4983,79.4983,8339.0
2020-07-13 13:45:00,84.24,84.3,84.09,84.11,13302.0,79.5172,79.5738,79.3756,79.3945,13302.0
2020-07-13 13:50:00,84.11,84.27,84.06,84.26,13135.0,79.3945,79.5455,79.3473,79.536,13135.0
2020-07-13 13:55:00,84.29,84.29,83.93,83.93,11849.0,79.5644,79.5644,79.2246,79.2246,11849.0
2020-07-13 14:00:00,83.9,83.98,83.38,83.39,22761.0,79.1962,79.2717,78.7054,78.7148,22761.0
2020-07-13 14:05:00,83.42,83.42,82.91,82.91,18892.0,78.7431,78.7431,78.2617,78.2617,18892.0
2020-07-13 14:10:00,82.96,83.09,82.72,83.04,22981.0,78.3089,78.4316,78.0824,78.3844,22981.0
2020-07-13 14:15:00,83.02,83.21,82.94,83.09,24385.0,78.3656,78.5449,78.2901,78.4316,24385.0
2020-07-13 14:20:00,83.07,83.1,82.67,82.75,15912.0,78.4128,78.4411,78.0352,78.1107,15912.0
2020-07-13 14:25:00,82.85,82.86,82.6,82.69,8558.0,78.2051,78.2145,77.9691,78.0541,8558.0
2020-07-13 14:30:00,82.68,82.88,82.62,82.88,11867.0,78.0446,78.2334,77.988,78.2334,11867.0
2020-07-13 14:35:00,82.82,82.84,82.63,82.81,9241.0,78.1768,78.1957,77.9974,78.1673,9241.0
2020-07-13 14:40:00,82.87,82.96,82.74,82.93,8999.0,78.224,78.3089,78.1013,78.2806,8999.0
2020-07-13 14:45:00,82.93,83.31,82.92,83.27,8203.0,78.2806,78.6393,78.2712,78.6016,8203.0
2020-07-13 14:50:00,83.27,83.53,83.27,83.53,17415.0,78.6016,78.847,78.6016,78.847,17415.0
2020-07-13 14:55:00,83.56,83.57,83.1,83.34,14159.0,78.8753,78.8847,78.4411,78.6676,14159.0
2020-07-13 15:00:00,83.34,83.34,82.74,82.77,9443.0,78.6676,78.6676,78.1013,78.1296,9443.0
2020-07-13 15:05:00,82.74,82.79,82.36,82.45,19750.0,78.1013,78.1485,77.7426,77.8275,19750.0
2020-07-13 15:10:00,82.45,82.87,82.45,82.69,10504.0,77.8275,78.224,77.8275,78.0541,10504.0
2020-07-13 15:15:00,82.65,82.71,82.48,82.51,10320.0,78.0163,78.0729,77.8558,77.8842,10320.0
2020-07-13 15:20:00,82.5,82.68,82.38,82.38,17507.0,77.8747,78.0446,77.7615,77.7615,17507.0
2020-07-13 15:25:00,82.35,82.4,82.1,82.13,21983.0,77.7331,77.7803,77.4971,77.5255,21983.0
2020-07-13 15:30:00,82.16,82.31,81.63,81.71,42392.0,77.5538,77.6954,77.0535,77.129,42392.0
2020-07-13 15:35:00,81.72,81.93,81.48,81.56,34857.0,77.1385,77.3367,76.9119,76.9874,34857.0
2020-07-13 15:40:00,81.55,82.1,81.44,81.82,58600.0,76.978,77.4971,76.8742,77.2328,58600.0
2020-07-13 15:45:00,81.85,81.9,81.44,81.49,39552.0,77.2612,77.3084,76.8742,76.9213,39552.0
2020-07-13 15:50:00,81.39,81.81,81.39,81.45,68526.0,76.827,77.2234,76.827,76.8836,68526.0
2020-07-13 15:55:00,81.43,81.8,81.43,81.61,100724.0,76.8647,77.214,76.8647,77.0346,100724.0
2020-07-14 09:30:00,81.56,82.0,81.56,81.74,38342.0,76.9874,77.4028,76.9874,77.1573,38342.0
2020-07-14 09:35:00,81.75,82.09,81.65,82.08,22445.0,77.1668,77.4877,77.0724,77.4783,22445.0
2020-07-14 09:40:00,82.1,82.42,81.98,82.24,21855.0,77.4971,77.7992,77.3839,77.6293,21855.0
2020-07-14 09:45:00,82.19,82.19,81.49,81.54,31572.0,77.5821,77.5821,76.9213,76.9685,31572.0
2020-07-14 09:50:00,81.54,81.58,80.94,81.14,19885.0,76.9685,77.0063,76.4022,76.591,19885.0
2020-07-14 09:55:00,81.12,81.76,80.92,81.76,5892.0,76.5721,77.1762,76.3833,77.1762,5892.0
2020-07-14 10:00:00,81.71,82.37,81.61,81.84,20564.0,77.129,77.752,77.0346,77.2517,20564.0
2020-07-14 10:05:00,81.95,82.11,81.8,81.91,12987.0,77.3556,77.5066,77.214,77.3178,12987.0
2020-07-14 10:10:00,81.92,82.04,81.68,81.88,19405.0,77.3272,77.4405,77.1007,77.2895,19405.0
2020-07-14 10:15:00,81.93,82.25,81.89,82.1,9927.0,77.3367,77.6387,77.2989,77.4971,9927.0
2020-07-14 10:20:00,82.11,82.56,82.08,82.33,6330.0,77.5066,77.9314,77.4783,77.7143,6330.0
2020-07-14 10:25:00,82.34,82.74,82.23,82.74,8561.0,77.7237,78.1013,77.6199,78.1013,8561.0
2020-07-14 10:30:00,82.82,83.16,82.75,82.93,20405.0,78.1768,78.4977,78.1107,78.2806,20405.0
2020-07-14 10:35:00,82.91,82.93,82.52,82.62,7685.0,78.2617,78.2806,77.8936,77.988,7685.0
2020-07-14 10:40:00,82.59,82.64,82.43,82.47,8931.0,77.9597,78.0069,77.8086,77.8464,8931.0
2020-07-14 10:45:00,82.48,82.64,82.44,82.54,18683.0,77.8558,78.0069,77.8181,77.9125,18683.0
2020-07-14 10:50:00,82.54,82.84,82.5,82.8,4508.0,77.9125,78.1957,77.8747,78.1579,4508.0
2020-07-14 10:55:00,82.79,82.81,82.5,82.65,10802.0,78.1485,78.1673,77.8747,78.0163,10802.0
2020-07-14 11:00:00,82.65,83.17,82.65,83.08,21048.0,78.0163,78.5072,78.0163,78.4222,21048.0
2020-07-14 11:05:00,83.03,83.3,82.94,83.2,15822.0,78.375,78.6299,78.2901,78.5355,15822.0
2020-07-14 11:10:00,83.25,83.26,83.15,83.24,10674.0,78.5827,78.5921,78.4883,78.5732,10674.0
2020-07-14 11:15:00,83.27,83.37,83.07,83.19,6354.0,78.6016,78.6959,78.4128,78.526,6354.0
2020-07-14 11:20:00,83.18,83.27,83.09,83.16,4995.0,78.5166,78.6016,78.4316,78.4977,4995.0
2020-07-14 11:25:00,83.14,83.2,83.0,83.06,10022.0,78.4788,78.5355,78.3467,78.4033,10022.0
2020-07-14 11:30:00,83.03,83.27,83.01,83.27,21869.0,78.375,78.6016,78.3561,78.6016,21869.0
2020-07-14 11:35:00,83.28,83.5,83.0,83.03,14891.0,78.611,78.8187,78.3467,78.375,14891.0
2020-07-14 11:40:00,83.01,83.67,83.0,83.67,19421.0,78.3561,78.9791,78.3467,78.9791,19421.0
2020-07-14 11:45:00,83.71,83.79,83.38,83.58,10862.0,79.0169,79.0924,78.7054,78.8942,10862.0
2020-07-14 11:50:00,83.6,83.75,83.52,83.55,13356.0,78.9131,79.0546,78.8375,78.8659,13356.0
2020-07-14 11:55:00,83.5,83.58,83.41,83.48,7420.0,78.8187,78.8942,78.7337,78.7998,7420.0
2020-07-14 12:00:00,83.52,83.78,83.51,83.78,13181.0,78.8375,79.083,78.8281,79.083,13181.0
2020-07-14 12:05:00,83.8,83.81,83.18,83.27,12998.0,79.1018,79.1113,78.5166,78.6016,12998.0
2020-07-14 12:10:00,83.26,83.44,83.26,83.33,4464.0,78.5921,78.762,78.5921,78.6582,4464.0
2020-07-14 12:15:00,83.4,83.51,83.4,83.43,4320.0,78.7243,78.8281,78.7243,78.7526,4320.0
2020-07-14 12:20:00,83.42,83.69,83.4,83.53,19481.0,78.7431,78.998,78.7243,78.847,19481.0
2020-07-14 12:25:00,83.51,83.6,83.41,83.52,24151.0,78.8281,78.9131,78.7337,78.8375,24151.0
2020-07-14 12:30:00,83.52,83.76,83.52,83.54,6508.0,78.8375,79.0641,78.8375,78.8564,6508.0
2020-07-14 12:35:00,83.57,83.65,83.5,83.55,14633.0,78.8847,78.9602,78.8187,78.8659,14633.0
2020-07-14 12:40:00,83.57,83.64,83.45,83.45,9267.0,78.8847,78.9508,78.7715,78.7715,9267.0
2020-07-14 12:45:00,83.49,83.76,83.49,83.75,4024.0,78.8092,79.0641,78.8092,79.0546,4024.0
2020-07-14 12:50:00,83.69,83.84,83.62,83.62,8714.0,78.998,79.1396,78.9319,78.9319,8714.0
2020-07-14 12:55:00,83.63,83.64,83.41,83.41,8368.0,78.9414,78.9508,78.7337,78.7337,8368.0
2020-07-14 13:00:00,83.43,83.45,83.35,83.38,2500.0,78.7526,78.7715,78.6771,78.7054,2500.0
2020-07-14 13:05:00,83.38,83.48,83.33,83.34,5424.0,78.7054,78.7998,78.6582,78.6676,5424.0
2020-07-14 13:10:00,83.34,83.43,83.3,83.42,3432.0,78.6676,78.7526,78.6299,78.7431,3432.0
2020-07-14 13:15:00,83.4,83.54,83.4,83.54,4011.0,78.7243,78.8564,78.7243,78.8564,4011.0
2020-07-14 13:20:00,83.56,83.73,83.54,83.62,5205.0,78.8753,79.0358,78.8564,78.9319,5205.0
2020-07-14 13:25:00,83.65,83.68,83.57,83.58,5262.0,78.9602,78.9886,78.8847,78.8942,5262.0
2020-07-14 13:30:00,83.54,83.54,83.45,83.47,3718.0,78.8564,78.8564,78.7715,78.7903,3718.0
2020-07-14 13:35:00,83.46,83.8,83.42,83.8,5511.0,78.7809,79.1018,78.7431,79.1018,5511.0
2020-07-14 13:40:00,83.77,83.78,83.69,83.7,3293.0,79.0735,79.083,78.998,79.0074,3293.0
2020-07-14 13:45:00,83.69,83.76,83.66,83.72,5712.0,78.998,79.0641,78.9697,79.0263,5712.0
2020-07-14 13:50:00,83.7,83.74,83.55,83.74,7987.0,79.0074,79.0452,78.8659,79.0452,7987.0
2020-07-14 13:55:00,83.7,83.72,83.38,83.47,7895.0,79.0074,79.0263,78.7054,78.7903,7895.0
2020-07-14 14:00:00,83.44,83.83,83.44,83.71,6396.0,78.762,79.1302,78.762,79.0169,6396.0
2020-07-14 14:05:00,83.74,83.74,83.34,83.36,4202.0,79.0452,79.0452,78.6676,78.6865,4202.0
2020-07-14 14:10:00,83.39,83.52,83.37,83.5,4567.0,78.7148,78.8375,78.6959,78.8187,4567.0
2020-07-14 14:15:00,83.51,83.68,83.48,83.53,7770.0,78.8281,78.9886,78.7998,78.847,7770.0
2020-07-14 14:20:00,83.52,83.55,83.38,83.48,7448.0,78.8375,78.8659,78.7054,78.7998,7448.0
2020-07-14 14:25:00,83.43,83.48,83.19,83.25,6041.0,78.7526,78.7998,78.526,78.5827,6041.0
2020-07-14 14:30:00,83.3,83.42,83.25,83.25,5319.0,78.6299,78.7431,78.5827,78.5827,5319.0
2020-07-14 14:35:00,83.24,83.46,83.24,83.31,4299.0,78.5732,78.7809,78.5732,78.6393,4299.0
2020-07-14 14:40:00,83.27,83.41,83.24,83.41,3869.0,78.6016,78.7337,78.5732,78.7337,3869.0
2020-07-14 14:45:00,83.39,83.53,83.22,83.25,6241.0,78.7148,78.847,78.5544,78.5827,6241.0
2020-07-14 14:50:00,83.28,83.5,83.28,83.5,3705.0,78.611,78.8187,78.611,78.8187,3705.0
2020-07-14 14:55:00,83.5,83.59,83.41,83.51,5357.0,78.8187,78.9036,78.7337,78.8281,5357.0
2020-07-14 15:00:00,83.52,83.61,83.31,83.39,6594.0,78.8375,78.9225,78.6393,78.7148,6594.0
2020-07-14 15:05:00,83.35,83.57,83.35,83.43,8083.0,78.6771,78.8847,78.6771,78.7526,8083.0
2020-07-14 15:10:00,83.44,83.59,83.41,83.44,6757.0,78.762,78.9036,78.7337,78.762,6757.0
2020-07-14 15:15:00,83.44,83.49,83.3,83.45,6785.0,78.762,78.8092,78.6299,78.7715,6785.0
2020-07-14 15:20:00,83.47,83.8,83.47,83.77,8534.0,78.7903,79.1018,78.7903,79.0735,8534.0
2020-07-14 15:25:00,83.74,83.82,83.72,83.76,8474.0,79.0452,79.1207,79.0263,79.0641,8474.0
2020-07-14 15:30:00,83.75,83.96,83.74,83.87,19999.0,79.0546,79.2529,79.0452,79.1679,19999.0
2020-07-14 15:35:00,83.84,83.95,83.78,83.92,11641.0,79.1396,79.2434,79.083,79.2151,11641.0
2020-07-14 15:40:00,83.91,83.97,83.8,83.81,13893.0,79.2057,79.2623,79.1018,79.1113,13893.0
2020-07-14 15:45:00,83.81,84.2,83.76,84.16,20441.0,79.1113,79.4794,79.0641,79.4417,20441.0
2020-07-14 15:50:00,84.2,84.36,84.16,84.3,52205.0,79.4794,79.6304,79.4417,79.5738,52205.0
2020-07-14 15:55:00,84.3,84.3,84.1,84.15,67577.0,79.5738,79.5738,79.385,79.4322,67577.0
2020-07-15 09:30:00,85.88,86.44,85.5,85.9,107957.0,81.0652,81.5938,80.7065,81.0841,107957.0
2020-07-15 09:35:00,85.97,86.22,85.61,85.75,50606.0,81.1502,81.3862,80.8104,80.9425,50606.0
2020-07-15 09:40:00,85.76,85.94,85.2,85.43,19708.0,80.952,81.1219,80.4233,80.6405,19708.0
2020-07-15 09:45:00,85.49,85.65,85.42,85.53,42417.0,80.6971,80.8481,80.631,80.7348,42417.0
2020-07-15 09:50:00,85.53,85.75,85.42,85.75,17174.0,80.7348,80.9425,80.631,80.9425,17174.0
2020-07-15 09:55:00,85.76,85.98,85.74,85.97,8883.0,80.952,81.1596,80.9331,81.1502,8883.0
2020-07-15 10:00:00,85.95,85.95,85.55,85.59,19275.0,81.1313,81.1313,80.7537,80.7915,19275.0
2020-07-15 10:05:00,85.61,85.87,85.45,85.87,8849.0,80.8104,81.0558,80.6593,81.0558,8849.0
2020-07-15 10:10:00,85.94,86.0,85.69,85.9,21107.0,81.1219,81.1785,80.8859,81.0841,21107.0
2020-07-15 10:15:00,85.82,86.21,85.77,86.17,18455.0,81.0086,81.3767,80.9614,81.339,18455.0
2020-07-15 10:20:00,86.23,86.25,86.11,86.14,13064.0,81.3956,81.4145,81.2823,81.3106,13064.0
2020-07-15 10:25:00,86.15,86.27,86.02,86.12,8381.0,81.3201,81.4334,81.1974,81.2918,8381.0
2020-07-15 10:30:00,86.1,86.38,86.1,86.34,8466.0,81.2729,81.5372,81.2729,81.4994,8466.0
2020-07-15 10:35:00,86.35,86.43,86.21,86.3,19685.0,81.5089,81.5844,81.3767,81.4617,19685.0
2020-07-15 10:40:00,86.3,86.48,86.28,86.34,19661.0,81.4617,81.6316,81.4428,81.4994,19661.0
2020-07-15 10:45:00,86.37,86.43,86.15,86.34,14469.0,81.5278,81.5844,81.3201,81.4994,14469.0
2020-07-15 10:50:00,86.41,86.47,86.22,86.22,21117.0,81.5655,81.6221,81.3862,81.3862,21117.0
2020-07-15 10:55:00,86.22,86.33,86.18,86.21,11880.0,81.3862,81.49,81.3484,81.3767,11880.0
2020-07-15 11:00:00,86.23,86.32,86.08,86.21,15865.0,81.3956,81.4806,81.254,81.3767,15865.0
2020-07-15 11:05:00,86.19,86.19,85.88,85.98,8531.0,81.3578,81.3578,81.0652,81.1596,8531.0
2020-07-15 11:10:00,86.0,86.04,85.9,86.02,5337.0,81.1785,81.2163,81.0841,81.1974,5337.0
2020-07-15 11:15:00,86.02,86.06,85.79,85.95,5688.0,81.1974,81.2351,80.9803,81.1313,5688.0
2020-07-15 11:20:00,85.95,86.06,85.69,85.71,9268.0,81.1313,81.2351,80.8859,80.9048,9268.0
2020-07-15 11:25:00,85.75,86.0,85.69,85.88,4756.0,80.9425,81.1785,80.8859,81.0652,4756.0
2020-07-15 11:30:00,85.87,86.04,85.86,86.04,7544.0,81.0558,81.2163,81.0463,81.2163,7544.0
2020-07-15 11:35:00,85.99,85.99,85.57,85.58,7610.0,81.1691,81.1691,80.7726,80.782,7610.0
2020-07-15 11:40:00,85.49,85.71,85.42,85.64,12626.0,80.6971,80.9048,80.631,80.8387,12626.0
2020-07-15 11:45:00,85.63,85.77,85.39,85.48,12790.0,80.8292,80.9614,80.6027,80.6877,12790.0
2020-07-15 11:50:00,85.46,85.57,85.43,85.57,9758.0,80.6688,80.7726,80.6405,80.7726,9758.0
2020-07-15 11:55:00,85.59,85.6,85.35,85.35,14006.0,80.7915,80.8009,80.5649,80.5649,14006.0
2020-07-15 12:00:00,85.3,85.33,85.15,85.26,2549.0,80.5177,80.5461,80.3762,80.48,2549.0
2020-07-15 12:05:00,85.28,85.48,85.26,85.48,7328.0,80.4989,80.6877,80.48,80.6877,7328.0
2020-07-15 12:10:00,85.47,85.5,85.34,85.49,2809.0,80.6782,80.7065,80.5555,80.6971,2809.0
2020-07-15 12:15:00,85.47,85.59,85.4,85.55,8194.0,80.6782,80.7915,80.6121,80.7537,8194.0
2020-07-15 12:20:00,85.51,85.7,85.44,85.47,15989.0,80.716,80.8953,80.6499,80.6782,15989.0
2020-07-15 12:25:00,85.47,85.57,85.46,85.55,6398.0,80.6782,80.7726,80.6688,80.7537,6398.0
2020-07-15 12:30:00,85.55,85.58,85.3,85.44,8196.0,80.7537,80.782,80.5177,80.6499,8196.0
2020-07-15 12:35:00,85.41,85.69,85.38,85.38,15680.0,80.6216,80.8859,80.5933,80.5933,15680.0
2020-07-15 12:40:00,85.39,85.5,85.38,85.5,2309.0,80.6027,80.7065,80.5933,80.7065,2309.0
2020-07-15 12:45:00,85.51,85.69,85.51,85.67,1805.0,80.716,80.8859,80.716,80.867,1805.0
2020-07-15 12:50:00,85.62,85.69,85.59,85.63,13195.0,80.8198,80.8859,80.7915,80.8292,13195.0
2020-07-15 12:55:00,85.68,85.84,85.66,85.82,2959.0,80.8764,81.0275,80.8576,81.0086,2959.0
2020-07-15 13:00:00,85.89,85.91,85.69,85.71,3839.0,81.0747,81.0935,80.8859,80.9048,3839.0
2020-07-15 13:05:00,85.72,85.82,85.62,85.78,4411.0,80.9142,81.0086,80.8198,80.9708,4411.0
2020-07-15 13:10:00,85.78,85.82,85.74,85.82,5268.0,80.9708,81.0086,80.9331,81.0086,5268.0
2020-07-15 13:15:00,85.94,85.94,85.82,85.84,1603.0,81.1219,81.1219,81.0086,81.0275,1603.0
2020-07-15 13:20:00,85.86,85.93,85.82,85.87,3100.0,81.0463,81.1124,81.0086,81.0558,3100.0
2020-07-15 13:25:00,85.86,85.98,85.81,85.98,18645.0,81.0463,81.1596,80.9992,81.1596,18645.0
2020-07-15 13:30:00,85.95,86.05,85.94,86.05,5022.0,81.1313,81.2257,81.1219,81.2257,5022.0
2020-07-15 13:35:00,86.03,86.13,86.01,86.01,4846.0,81.2068,81.3012,81.1879,81.1879,4846.0
2020-07-15 13:40:00,85.96,86.07,85.96,86.05,3423.0,81.1407,81.2446,81.1407,81.2257,3423.0
2020-07-15 13:45:00,86.1,86.23,86.07,86.11,4238.0,81.2729,81.3956,81.2446,81.2823,4238.0
2020-07-15 13:50:00,86.07,86.13,86.0,86.02,2700.0,81.2446,81.3012,81.1785,81.1974,2700.0
2020-07-15 13:55:00,86.04,86.11,86.01,86.1,2400.0,81.2163,81.2823,81.1879,81.2729,2400.0
2020-07-15 14:00:00,86.1,86.49,85.98,86.42,24202.0,81.2729,81.641,81.1596,81.575,24202.0
2020-07-15 14:05:00,86.4,86.4,86.19,86.22,3164.0,81.5561,81.5561,81.3578,81.3862,3164.0
2020-07-15 14:10:00,86.25,86.36,86.21,86.23,6277.0,81.4145,81.5183,81.3767,81.3956,6277.0
2020-07-15 14:15:00,86.24,86.33,86.17,86.31,13145.0,81.405,81.49,81.339,81.4711,13145.0
2020-07-15 14:20:00,86.28,86.43,86.27,86.28,6324.0,81.4428,81.5844,81.4334,81.4428,6324.0
2020-07-15 14:25:00,86.28,86.37,86.19,86.29,5244.0,81.4428,81.5278,81.3578,81.4522,5244.0
2020-07-15 14:30:00,86.28,86.37,86.27,86.3,3537.0,81.4428,81.5278,81.4334,81.4617,3537.0
2020-07-15 14:35:00,86.27,86.28,86.18,86.23,7351.0,81.4334,81.4428,81.3484,81.3956,7351.0
2020-07-15 14:40:00,86.27,86.44,86.25,86.26,5402.0,81.4334,81.5938,81.4145,81.4239,5402.0
2020-07-15 14:45:00,86.27,86.35,86.23,86.27,7660.0,81.4334,81.5089,81.3956,81.4334,7660.0
2020-07-15 14:50:00,86.22,86.28,86.1,86.12,8098.0,81.3862,81.4428,81.2729,81.2918,8098.0
2020-07-15 14:55:00,86.1,86.2,86.08,86.13,5775.0,81.2729,81.3673,81.254,81.3012,5775.0
2020-07-15 15:00:00,86.11,86.14,86.02,86.03,9501.0,81.2823,81.3106,81.1974,81.2068,9501.0
2020-07-15 15:05:00,86.1,86.13,85.96,86.12,10695.0,81.2729,81.3012,81.1407,81.2918,10695.0
2020-07-15 15:10:00,86.07,86.13,86.02,86.09,14334.0,81.2446,81.3012,81.1974,81.2635,14334.0
2020-07-15 15:15:00,86.11,86.29,86.08,86.28,6660.0,81.2823,81.4522,81.254,81.4428,6660.0
2020-07-15 15:20:00,86.24,86.27,86.09,86.13,5471.0,81.405,81.4334,81.2635,81.3012,5471.0
2020-07-15 15:25:00,86.13,86.39,86.12,86.36,8794.0,81.3012,81.5466,81.2918,81.5183,8794.0
2020-07-15 15:30:00,86.38,86.46,86.37,86.42,12330.0,81.5372,81.6127,81.5278,81.575,12330.0
2020-07-15 15:35:00,86.43,86.57,86.42,86.49,18784.0,81.5844,81.7165,81.575,81.641,18784.0
2020-07-15 15:40:00,86.49,86.65,86.44,86.64,12591.0,81.641,81.7921,81.5938,81.7826,12591.0
2020-07-15 15:45:00,86.61,86.83,86.59,86.77,20792.0,81.7543,81.962,81.7354,81.9053,20792.0
2020-07-15 15:50:00,86.77,86.78,86.52,86.56,28120.0,81.9053,81.9148,81.6693,81.7071,28120.0
2020-07-15 15:55:00,86.58,86.71,86.54,86.57,44604.0,81.726,81.8487,81.6882,81.7165,44604.0
2020-07-16 09:30:00,86.31,86.39,85.71,85.89,43268.0,81.4711,81.5466,80.9048,81.0747,43268.0
2020-07-16 09:35:00,85.85,86.02,85.58,85.59,15227.0,81.0369,81.1974,80.782,80.7915,15227.0
2020-07-16 09:40:00,85.72,85.72,85.45,85.66,3550.0,80.9142,80.9142,80.6593,80.8576,3550.0
2020-07-16 09:45:00,85.59,85.76,85.44,85.64,5329.0,80.7915,80.952,80.6499,80.8387,5329.0
2020-07-16 09:50:00,85.6,86.09,85.6,86.09,9745.0,80.8009,81.2635,80.8009,81.2635,9745.0
2020-07-16 09:55:00,86.09,86.32,86.02,86.06,22560.0,81.2635,81.4806,81.1974,81.2351,22560.0
2020-07-16 10:00:00,86.15,86.29,86.13,86.14,4129.0,81.3201,81.4522,81.3012,81.3106,4129.0
2020-07-16 10:05:00,86.06,86.09,85.85,86.05,6898.0,81.2351,81.2635,81.0369,81.2257,6898.0
2020-07-16 10:10:00,86.03,86.23,85.97,86.19,17303.0,81.2068,81.3956,81.1502,81.3578,17303.0
2020-07-16 10:15:00,86.19,86.29,86.15,86.15,3106.0,81.3578,81.4522,81.3201,81.3201,3106.0
2020-07-16 10:20:00,86.12,86.31,86.08,86.25,3500.0,81.2918,81.4711,81.254,81.4145,3500.0
2020-07-16 10:25:00,86.25,86.49,86.15,86.37,5165.0,81.4145,81.641,81.3201,81.5278,5165.0
2020-07-16 10:30:00,86.4,86.45,86.21,86.22,1988.0,81.5561,81.6033,81.3767,81.3862,1988.0
2020-07-16 10:35:00,86.22,86.5,86.14,86.47,5287.0,81.3862,81.6505,81.3106,81.6221,5287.0
2020-07-16 10:40:00,86.38,86.65,86.38,86.6,12878.0,81.5372,81.7921,81.5372,81.7449,12878.0
2020-07-16 10:45:00,86.61,86.63,86.47,86.47,12493.0,81.7543,81.7732,81.6221,81.6221,12493.0
2020-07-16 10:50:00,86.49,86.58,86.29,86.51,12334.0,81.641,81.726,81.4522,81.6599,12334.0
2020-07-16 10:55:00,86.51,86.6,86.4,86.42,15150.0,81.6599,81.7449,81.5561,81.575,15150.0
2020-07-16 11:00:00,86.42,86.54,86.25,86.37,9190.0,81.575,81.6882,81.4145,81.5278,9190.0
2020-07-16 11:05:00,86.35,86.51,86.24,86.24,8481.0,81.5089,81.6599,81.405,81.405,8481.0
2020-07-16 11:10:00,86.23,86.31,86.0,86.23,5862.0,81.3956,81.4711,81.1785,81.3956,5862.0
2020-07-16 11:15:00,86.26,86.35,86.13,86.35,2500.0,81.4239,81.5089,81.3012,81.5089,2500.0
2020-07-16 11:20:00,86.31,86.36,86.21,86.21,3338.0,81.4711,81.5183,81.3767,81.3767,3338.0
2020-07-16 11:25:00,86.14,86.43,86.14,86.2,7238.0,81.3106,81.5844,81.3106,81.3673,7238.0
2020-07-16 11:30:00,86.18,86.18,85.91,85.96,3302.0,81.3484,81.3484,81.0935,81.1407,3302.0
2020-07-16 11:35:00,86.03,86.05,85.94,86.02,2444.0,81.2068,81.2257,81.1219,81.1974,2444.0
2020-07-16 11:40:00,86.05,86.24,86.05,86.19,3800.0,81.2257,81.405,81.2257,81.3578,3800.0
2020-07-16 11:45:00,86.15,86.15,86.06,86.08,2200.0,81.3201,81.3201,81.2351,81.254,2200.0
2020-07-16 11:50:00,86.11,86.11,85.98,86.09,2915.0,81.2823,81.2823,81.1596,81.2635,2915.0
2020-07-16 11:55:00,86.07,86.15,86.04,86.04,1713.0,81.2446,81.3201,81.2163,81.2163,1713.0
2020-07-16 12:00:00,86.04,86.29,85.96,86.29,3422.0,81.2163,81.4522,81.1407,81.4522,3422.0
2020-07-16 12:05:00,86.26,86.3,86.25,86.28,2090.0,81.4239,81.4617,81.4145,81.4428,2090.0
2020-07-16 12:10:00,86.28,86.34,86.14,86.14,1600.0,81.4428,81.4994,81.3106,81.3106,1600.0
2020-07-16 12:15:00,86.16,86.2,86.06,86.12,5470.0,81.3295,81.3673,81.2351,81.2918,5470.0
2020-07-16 12:20:00,86.18,86.19,86.1,86.1,2952.0,81.3484,81.3578,81.2729,81.2729,2952.0
2020-07-16 12:25:00,86.13,86.21,86.11,86.11,3100.0,81.3012,81.3767,81.2823,81.2823,3100.0
2020-07-16 12:30:00,86.08,86.1,85.93,85.93,1000.0,81.254,81.2729,81.1124,81.1124,1000.0
2020-07-16 12:35:00,85.95,85.99,85.83,85.89,4593.0,81.1313,81.1691,81.018,81.0747,4593.0
2020-07-16 12:40:00,85.94,85.97,85.9,85.95,1980.0,81.1219,81.1502,81.0841,81.1313,1980.0
2020-07-16 12:45:00,85.9,85.9,85.75,85.85,10610.0,81.0841,81.0841,80.9425,81.0369,10610.0
2020-07-16 12:50:00,85.85,85.85,85.7,85.8,20236.0,81.0369,81.0369,80.8953,80.9897,20236.0
2020-07-16 12:55:00,85.82,85.82,85.55,85.72,10405.0,81.0086,81.0086,80.7537,80.9142,10405.0
2020-07-16 13:00:00,85.72,85.79,85.64,85.69,3623.0,80.9142,80.9803,80.8387,80.8859,3623.0
2020-07-16 13:05:00,85.69,85.76,85.66,85.75,4100.0,80.8859,80.952,80.8576,80.9425,4100.0
2020-07-16 13:10:00,85.8,86.09,85.8,86.09,5045.0,80.9897,81.2635,80.9897,81.2635,5045.0
2020-07-16 13:15:00,86.11,86.18,86.11,86.14,2915.0,81.2823,81.3484,81.2823,81.3106,2915.0
2020-07-16 13:20:00,86.12,86.14,86.01,86.01,1400.0,81.2918,81.3106,81.1879,81.1879,1400.0
2020-07-16 13:25:00,85.99,86.1,85.96,86.1,3469.0,81.1691,81.2729,81.1407,81.2729,3469.0
2020-07-16 13:30:00,86.1,86.11,86.01,86.03,2737.0,81.2729,81.2823,81.1879,81.2068,2737.0
2020-07-16 13:35:00,86.01,86.06,85.96,86.03,4049.0,81.1879,81.2351,81.1407,81.2068,4049.0
2020-07-16 13:40:00,86.02,86.05,86.0,86.03,2800.0,81.1974,81.2257,81.1785,81.2068,2800.0
2020-07-16 13:45:00,86.05,86.19,86.03,86.18,3656.0,81.2257,81.3578,81.2068,81.3484,3656.0
2020-07-16 13:50:00,86.16,86.22,86.13,86.15,5351.0,81.3295,81.3862,81.3012,81.3201,5351.0
2020-07-16 13:55:00,86.15,86.15,85.93,85.94,2000.0,81.3201,81.3201,81.1124,81.1219,2000.0
2020-07-16 14:00:00,85.91,86.0,85.91,85.98,3602.0,81.0935,81.1785,81.0935,81.1596,3602.0
2020-07-16 14:05:00,85.98,86.14,85.97,86.09,4117.0,81.1596,81.3106,81.1502,81.2635,4117.0
2020-07-16 14:10:00,86.08,86.28,86.06,86.27,3132.0,81.254,81.4428,81.2351,81.4334,3132.0
2020-07-16 14:15:00,86.28,86.34,86.25,86.3,1700.0,81.4428,81.4994,81.4145,81.4617,1700.0
2020-07-16 14:20:00,86.31,86.4,86.31,86.4,3287.0,81.4711,81.5561,81.4711,81.5561,3287.0
2020-07-16 14:25:00,86.42,86.42,86.28,86.28,5200.0,81.575,81.575,81.4428,81.4428,5200.0
2020-07-16 14:30:00,86.31,86.44,86.24,86.25,2306.0,81.4711,81.5938,81.405,81.4145,2306.0
2020-07-16 14:35:00,86.25,86.26,86.2,86.24,3136.0,81.4145,81.4239,81.3673,81.405,3136.0
2020-07-16 14:40:00,86.27,86.32,86.2,86.2,1856.0,81.4334,81.4806,81.3673,81.3673,1856.0
2020-07-16 14:45:00,86.19,86.24,85.99,86.04,3535.0,81.3578,81.405,81.1691,81.2163,3535.0
2020-07-16 14:50:00,85.98,86.18,85.98,86.11,3962.0,81.1596,81.3484,81.1596,81.2823,3962.0
2020-07-16 14:55:00,86.07,86.1,85.97,86.04,5589.0,81.2446,81.2729,81.1502,81.2163,5589.0
2020-07-16 15:00:00,86.03,86.13,86.0,86.12,3418.0,81.2068,81.3012,81.1785,81.2918,3418.0
2020-07-16 15:05:00,86.1,86.23,86.09,86.18,4585.0,81.2729,81.3956,81.2635,81.3484,4585.0
2020-07-16 15:10:00,86.17,86.23,86.16,86.2,2499.0,81.339,81.3956,81.3295,81.3673,2499.0
2020-07-16 15:15:00,86.2,86.36,86.2,86.33,4515.0,81.3673,81.5183,81.3673,81.49,4515.0
2020-07-16 15:20:00,86.35,86.46,86.33,86.45,7182.0,81.5089,81.6127,81.49,81.6033,7182.0
2020-07-16 15:25:00,86.43,86.54,86.39,86.54,3119.0,81.5844,81.6882,81.5466,81.6882,3119.0
2020-07-16 15:30:00,86.51,86.64,86.49,86.62,8543.0,81.6599,81.7826,81.641,81.7637,8543.0
2020-07-16 15:35:00,86.65,86.76,86.63,86.75,7398.0,81.7921,81.8959,81.7732,81.8865,7398.0
2020-07-16 15:40:00,86.73,86.77,86.59,86.61,13539.0,81.8676,81.9053,81.7354,81.7543,13539.0
2020-07-16 15:45:00,86.61,86.65,86.4,86.44,8675.0,81.7543,81.7921,81.5561,81.5938,8675.0
2020-07-16 15:50:00,86.44,86.46,86.26,86.42,16977.0,81.5938,81.6127,81.4239,81.575,16977.0
2020-07-16 15:55:00,86.44,86.61,86.36,86.44,43506.0,81.5938,81.7543,81.5183,81.5938,43506.0
2020-07-17 09:30:00,87.0,87.55,86.93,87.5,50335.0,82.1224,82.6416,82.0564,82.5944,50335.0
2020-07-17 09:35:00,87.52,87.69,87.3,87.37,10254.0,82.6133,82.7738,82.4056,82.4717,10254.0
2020-07-17 09:40:00,87.41,87.8,87.15,87.8,6094.0,82.5094,82.8776,82.264,82.8776,6094.0
2020-07-17 09:45:00,87.8,88.3,87.72,88.29,24973.0,82.8776,83.3496,82.8021,83.3401,24973.0
2020-07-17 09:50:00,88.35,88.65,88.29,88.56,14228.0,83.3967,83.6799,83.3401,83.595,14228.0
2020-07-17 09:55:00,88.55,88.68,88.44,88.47,15513.0,83.5855,83.7082,83.4817,83.51,15513.0
2020-07-17 10:00:00,88.44,88.62,87.91,88.0,12107.0,83.4817,83.6516,82.9814,83.0664,12107.0
2020-07-17 10:05:00,88.08,88.08,87.81,87.92,6730.0,83.1419,83.1419,82.887,82.9909,6730.0
2020-07-17 10:10:00,87.92,88.05,87.66,87.87,5916.0,82.9909,83.1136,82.7454,82.9437,5916.0
2020-07-17 10:15:00,87.83,87.98,87.75,87.79,8338.0,82.9059,83.0475,82.8304,82.8681,8338.0
2020-07-17 10:20:00,87.72,87.76,87.57,87.58,2005.0,82.8021,82.8398,82.6605,82.6699,2005.0
2020-07-17 10:25:00,87.6,87.6,87.49,87.55,2624.0,82.6888,82.6888,82.585,82.6416,2624.0
2020-07-17 10:30:00,87.49,87.76,87.48,87.76,6129.0,82.585,82.8398,82.5755,82.8398,6129.0
2020-07-17 10:35:00,87.77,87.98,87.74,87.92,5378.0,82.8493,83.0475,82.8209,82.9909,5378.0
2020-07-17 10:40:00,87.93,88.09,87.73,87.73,6013.0,83.0003,83.1513,82.8115,82.8115,6013.0
2020-07-17 10:45:00,87.8,87.97,87.74,87.92,6635.0,82.8776,83.0381,82.8209,82.9909,6635.0
2020-07-17 10:50:00,87.88,87.96,87.78,87.94,5772.0,82.9531,83.0286,82.8587,83.0097,5772.0
2020-07-17 10:55:00,87.94,88.34,87.94,88.24,10799.0,83.0097,83.3873,83.0097,83.2929,10799.0
2020-07-17 11:00:00,88.26,88.53,88.22,88.37,21521.0,83.3118,83.5667,83.274,83.4156,21521.0
2020-07-17 11:05:00,88.37,88.53,88.25,88.53,9829.0,83.4156,83.5667,83.3024,83.5667,9829.0
2020-07-17 11:10:00,88.6,88.66,88.24,88.24,10844.0,83.6327,83.6894,83.2929,83.2929,10844.0
2020-07-17 11:15:00,88.24,88.34,88.21,88.21,6597.0,83.2929,83.3873,83.2646,83.2646,6597.0
2020-07-17 11:20:00,88.16,88.34,88.03,88.27,6528.0,83.2174,83.3873,83.0947,83.3212,6528.0
2020-07-17 11:25:00,88.31,88.49,88.26,88.44,10824.0,83.359,83.5289,83.3118,83.4817,10824.0
2020-07-17 11:30:00,88.44,88.6,88.38,88.4,8685.0,83.4817,83.6327,83.4251,83.4439,8685.0
2020-07-17 11:35:00,88.41,88.6,88.41,88.57,4150.0,83.4534,83.6327,83.4534,83.6044,4150.0
2020-07-17 11:40:00,88.57,88.58,88.46,88.5,3299.0,83.6044,83.6139,83.5006,83.5383,3299.0
2020-07-17 11:45:00,88.5,88.68,88.47,88.68,3236.0,83.5383,83.7082,83.51,83.7082,3236.0
2020-07-17 11:50:00,88.78,88.9,88.65,88.86,7776.0,83.8026,83.9159,83.6799,83.8782,7776.0
2020-07-17 11:55:00,88.9,88.95,88.84,88.89,5786.0,83.9159,83.9631,83.8593,83.9065,5786.0
2020-07-17 12:00:00,88.88,88.96,88.81,88.96,4148.0,83.897,83.9725,83.831,83.9725,4148.0
2020-07-17 12:05:00,88.97,89.07,88.93,89.06,14417.0,83.982,84.0764,83.9442,84.0669,14417.0
2020-07-17 12:10:00,89.07,89.11,88.81,88.81,8840.0,84.0764,84.1141,83.831,83.831,8840.0
2020-07-17 12:15:00,88.84,88.99,88.84,88.95,5964.0,83.8593,84.0009,83.8593,83.9631,5964.0
2020-07-17 12:20:00,88.94,89.29,88.9,89.27,14172.0,83.9537,84.284,83.9159,84.2652,14172.0
2020-07-17 12:25:00,89.29,89.39,89.02,89.09,11991.0,84.284,84.3784,84.0292,84.0953,11991.0
2020-07-17 12:30:00,89.11,89.33,89.11,89.32,12749.0,84.1141,84.3218,84.1141,84.3124,12749.0
2020-07-17 12:35:00,89.33,89.41,89.28,89.41,13972.0,84.3218,84.3973,84.2746,84.3973,13972.0
2020-07-17 12:40:00,89.43,89.56,89.36,89.43,9731.0,84.4162,84.5389,84.3501,84.4162,9731.0
2020-07-17 12:45:00,89.4,89.62,89.4,89.45,23229.0,84.3879,84.5955,84.3879,84.4351,23229.0
2020-07-17 12:50:00,89.45,89.45,88.91,89.02,4306.0,84.4351,84.4351,83.9254,84.0292,4306.0
2020-07-17 12:55:00,89.03,89.12,88.93,88.93,3100.0,84.0386,84.1236,83.9442,83.9442,3100.0
2020-07-17 13:00:00,88.98,88.98,88.8,88.83,2900.0,83.9914,83.9914,83.8215,83.8498,2900.0
2020-07-17 13:05:00,88.85,88.98,88.82,88.97,6145.0,83.8687,83.9914,83.8404,83.982,6145.0
2020-07-17 13:10:00,88.95,89.11,88.95,89.01,6754.0,83.9631,84.1141,83.9631,84.0197,6754.0
2020-07-17 13:15:00,89.02,89.04,88.87,89.04,10171.0,84.0292,84.0481,83.8876,84.0481,10171.0
2020-07-17 13:20:00,89.03,89.06,88.9,89.04,5856.0,84.0386,84.0669,83.9159,84.0481,5856.0
2020-07-17 13:25:00,89.06,89.11,88.93,88.95,11696.0,84.0669,84.1141,83.9442,83.9631,11696.0
2020-07-17 13:30:00,88.97,89.0,88.85,88.92,10144.0,83.982,84.0103,83.8687,83.9348,10144.0
2020-07-17 13:35:00,88.9,89.0,88.7,88.74,19360.0,83.9159,84.0103,83.7271,83.7649,19360.0
2020-07-17 13:40:00,88.71,89.01,88.66,89.01,6738.0,83.7366,84.0197,83.6894,84.0197,6738.0
2020-07-17 13:45:00,89.03,89.09,88.97,89.05,7142.0,84.0386,84.0953,83.982,84.0575,7142.0
2020-07-17 13:50:00,89.05,89.05,88.85,88.98,5604.0,84.0575,84.0575,83.8687,83.9914,5604.0
2020-07-17 13:55:00,88.94,89.05,88.92,89.0,8354.0,83.9537,84.0575,83.9348,84.0103,8354.0
2020-07-17 14:00:00,89.01,89.02,88.88,89.02,7093.0,84.0197,84.0292,83.897,84.0292,7093.0
2020-07-17 14:05:00,88.99,88.99,88.86,88.86,5336.0,84.0009,84.0009,83.8782,83.8782,5336.0
2020-07-17 14:10:00,88.85,88.97,88.73,88.94,4109.0,83.8687,83.982,83.7554,83.9537,4109.0
2020-07-17 14:15:00,88.94,88.97,88.86,88.95,2905.0,83.9537,83.982,83.8782,83.9631,2905.0
2020-07-17 14:20:00,88.97,88.97,88.87,88.91,6465.0,83.982,83.982,83.8876,83.9254,6465.0
2020-07-17 14:25:00,88.91,88.95,88.89,88.93,5074.0,83.9254,83.9631,83.9065,83.9442,5074.0
2020-07-17 14:30:00,88.91,88.91,88.83,88.85,3058.0,83.9254,83.9254,83.8498,83.8687,3058.0
2020-07-17 14:35:00,88.85,89.05,88.83,88.91,5980.0,83.8687,84.0575,83.8498,83.9254,5980.0
2020-07-17 14:40:00,88.94,89.03,88.84,88.93,12018.0,83.9537,84.0386,83.8593,83.9442,12018.0
2020-07-17 14:45:00,88.91,88.93,88.76,88.83,14600.0,83.9254,83.9442,83.7838,83.8498,14600.0
2020-07-17 14:50:00,88.78,88.81,88.61,88.79,17104.0,83.8026,83.831,83.6422,83.8121,17104.0
2020-07-17 14:55:00,88.79,89.01,88.75,88.9,24168.0,83.8121,84.0197,83.7743,83.9159,24168.0
2020-07-17 15:00:00,88.88,88.96,88.8,88.9,6655.0,83.897,83.9725,83.8215,83.9159,6655.0
2020-07-17 15:05:00,88.88,89.04,88.87,88.89,9133.0,83.897,84.0481,83.8876,83.9065,9133.0
2020-07-17 15:10:00,88.89,88.89,88.68,88.7,10510.0,83.9065,83.9065,83.7082,83.7271,10510.0
2020-07-17 15:15:00,88.7,88.77,88.69,88.75,7270.0,83.7271,83.7932,83.7177,83.7743,7270.0
2020-07-17 15:20:00,88.74,88.81,88.72,88.78,21090.0,83.7649,83.831,83.746,83.8026,21090.0
2020-07-17 15:25:00,88.78,88.83,88.68,88.75,9283.0,83.8026,83.8498,83.7082,83.7743,9283.0
2020-07-17 15:30:00,88.75,88.79,88.7,88.79,20056.0,83.7743,83.8121,83.7271,83.8121,20056.0
2020-07-17 15:35:00,88.79,88.82,88.64,88.72,18510.0,83.8121,83.8404,83.6705,83.746,18510.0
2020-07-17 15:40:00,88.72,88.76,88.68,88.72,14150.0,83.746,83.7838,83.7082,83.746,14150.0
2020-07-17 15:45:00,88.72,88.79,88.62,88.75,18997.0,83.746,83.8121,83.6516,83.7743,18997.0
2020-07-17 15:50:00,88.73,88.73,88.41,88.41,30385.0,83.7554,83.7554,83.4534,83.4534,30385.0
2020-07-17 15:55:00,88.41,88.66,88.41,88.46,58723.0,83.4534,83.6894,83.4534,83.5006,58723.0
2020-07-20 09:30:00,88.75,89.1,88.42,89.06,28779.0,83.7743,84.1047,83.4628,84.0669,28779.0
2020-07-20 09:35:00,89.15,89.17,88.36,88.73,10361.0,84.1519,84.1708,83.4062,83.7554,10361.0
2020-07-20 09:40:00,88.68,88.74,88.18,88.31,10184.0,83.7082,83.7649,83.2363,83.359,10184.0
2020-07-20 09:45:00,88.2,88.28,87.82,87.83,12732.0,83.2552,83.3307,82.8965,82.9059,12732.0
2020-07-20 09:50:00,87.71,87.8,87.51,87.63,3400.0,82.7926,82.8776,82.6038,82.7171,3400.0
2020-07-20 09:55:00,87.61,87.76,87.5,87.76,3762.0,82.6982,82.8398,82.5944,82.8398,3762.0
2020-07-20 10:00:00,87.82,88.04,87.59,87.84,6549.0,82.8965,83.1041,82.6794,82.9153,6549.0
2020-07-20 10:05:00,87.84,88.13,87.66,87.78,10000.0,82.9153,83.1891,82.7454,82.8587,10000.0
2020-07-20 10:10:00,87.74,87.95,87.7,87.95,6155.0,82.8209,83.0192,82.7832,83.0192,6155.0
2020-07-20 10:15:00,87.88,88.01,87.85,87.99,5271.0,82.9531,83.0758,82.9248,83.0569,5271.0
2020-07-20 10:20:00,87.89,88.08,87.78,88.04,5486.0,82.9625,83.1419,82.8587,83.1041,5486.0
2020-07-20 10:25:00,88.02,88.11,87.93,88.05,7841.0,83.0852,83.1702,83.0003,83.1136,7841.0
2020-07-20 10:30:00,88.14,88.16,87.96,88.16,6886.0,83.1985,83.2174,83.0286,83.2174,6886.0
2020-07-20 10:35:00,88.18,88.27,88.16,88.25,10981.0,83.2363,83.3212,83.2174,83.3024,10981.0
2020-07-20 10:40:00,88.25,88.62,88.25,88.56,10220.0,83.3024,83.6516,83.3024,83.595,10220.0
2020-07-20 10:45:00,88.49,88.63,88.46,88.47,14413.0,83.5289,83.6611,83.5006,83.51,14413.0
2020-07-20 10:50:00,88.43,88.44,88.11,88.12,3520.0,83.4723,83.4817,83.1702,83.1796,3520.0
2020-07-20 10:55:00,88.11,88.23,87.83,87.91,14951.0,83.1702,83.2835,82.9059,82.9814,14951.0
2020-07-20 11:00:00,87.97,88.13,87.9,87.9,3409.0,83.0381,83.1891,82.972,82.972,3409.0
2020-07-20 11:05:00,87.93,87.99,87.77,87.97,4035.0,83.0003,83.0569,82.8493,83.0381,4035.0
2020-07-20 11:10:00,88.0,88.02,87.8,87.8,3600.0,83.0664,83.0852,82.8776,82.8776,3600.0
2020-07-20 11:15:00,87.86,87.93,87.67,87.67,6831.0,82.9342,83.0003,82.7549,82.7549,6831.0
2020-07-20 11:20:00,87.73,87.89,87.3,87.65,26050.0,82.8115,82.9625,82.4056,82.736,26050.0
2020-07-20 11:25:00,87.51,87.72,87.5,87.63,5170.0,82.6038,82.8021,82.5944,82.7171,5170.0
2020-07-20 11:30:00,87.62,87.62,87.46,87.52,3270.0,82.7077,82.7077,82.5566,82.6133,3270.0
2020-07-20 11:35:00,87.6,87.66,87.56,87.66,3631.0,82.6888,82.7454,82.651,82.7454,3631.0
2020-07-20 11:40:00,87.73,87.78,87.64,87.74,6090.0,82.8115,82.8587,82.7266,82.8209,6090.0
2020-07-20 11:45:00,87.8,87.86,87.75,87.81,2318.0,82.8776,82.9342,82.8304,82.887,2318.0
2020-07-20 11:50:00,87.8,87.89,87.79,87.83,7509.0,82.8776,82.9625,82.8681,82.9059,7509.0
2020-07-20 11:55:00,87.85,87.95,87.84,87.84,6711.0,82.9248,83.0192,82.9153,82.9153,6711.0
2020-07-20 12:00:00,87.86,87.86,87.54,87.54,4108.0,82.9342,82.9342,82.6322,82.6322,4108.0
2020-07-20 12:05:00,87.53,87.76,87.53,87.63,4482.0,82.6227,82.8398,82.6227,82.7171,4482.0
2020-07-20 12:10:00,87.66,87.73,87.6,87.67,3048.0,82.7454,82.8115,82.6888,82.7549,3048.0
2020-07-20 12:15:00,87.65,87.65,87.4,87.49,3100.0,82.736,82.736,82.5,82.585,3100.0
2020-07-20 12:20:00,87.53,87.61,87.44,87.52,3568.0,82.6227,82.6982,82.5378,82.6133,3568.0
2020-07-20 12:25:00,87.54,87.55,87.42,87.44,3301.0,82.6322,82.6416,82.5189,82.5378,3301.0
2020-07-20 12:30:00,87.42,87.42,87.28,87.33,2600.0,82.5189,82.5189,82.3867,82.4339,2600.0
2020-07-20 12:35:00,87.33,87.57,87.33,87.57,3580.0,82.4339,82.6605,82.4339,82.6605,3580.0
2020-07-20 12:40:00,87.58,87.69,87.58,87.69,3500.0,82.6699,82.7738,82.6699,82.7738,3500.0
2020-07-20 12:45:00,87.71,87.75,87.68,87.75,4239.0,82.7926,82.8304,82.7643,82.8304,4239.0
2020-07-20 12:50:00,87.72,87.83,87.66,87.66,4914.0,82.8021,82.9059,82.7454,82.7454,4914.0
2020-07-20 12:55:00,87.67,87.77,87.63,87.72,2803.0,82.7549,82.8493,82.7171,82.8021,2803.0
2020-07-20 13:00:00,87.77,87.77,87.51,87.51,2000.0,82.8493,82.8493,82.6038,82.6038,2000.0
2020-07-20 13:05:00,87.5,87.54,87.29,87.29,2753.0,82.5944,82.6322,82.3962,82.3962,2753.0
2020-07-20 13:10:00,87.33,87.38,87.3,87.32,3339.0,82.4339,82.4811,82.4056,82.4245,3339.0
2020-07-20 13:15:00,87.31,87.4,87.28,87.29,4287.0,82.4151,82.5,82.3867,82.3962,4287.0
2020-07-20 13:20:00,87.26,87.26,87.06,87.11,8559.0,82.3679,82.3679,82.1791,82.2263,8559.0
2020-07-20 13:25:00,87.11,87.3,87.1,87.22,3605.0,82.2263,82.4056,82.2168,82.3301,3605.0
2020-07-20 13:30:00,87.22,87.22,87.06,87.15,6099.0,82.3301,82.3301,82.1791,82.264,6099.0
2020-07-20 13:35:00,87.15,87.24,87.14,87.18,3700.0,82.264,82.349,82.2546,82.2923,3700.0
2020-07-20 13:40:00,87.14,87.31,87.13,87.21,3872.0,82.2546,82.4151,82.2451,82.3207,3872.0
2020-07-20 13:45:00,87.2,87.31,87.13,87.13,5650.0,82.3112,82.4151,82.2451,82.2451,5650.0
2020-07-20 13:50:00,87.15,87.18,87.08,87.16,2836.0,82.264,82.2923,82.1979,82.2735,2836.0
2020-07-20 13:55:00,87.13,87.39,87.12,87.35,5093.0,82.2451,82.4906,82.2357,82.4528,5093.0
2020-07-20 14:00:00,87.3,87.3,86.98,87.04,8653.0,82.4056,82.4056,82.1036,82.1602,8653.0
2020-07-20 14:05:00,87.02,87.05,86.87,87.03,5916.0,82.1413,82.1696,81.9997,82.1508,5916.0
2020-07-20 14:10:00,87.03,87.15,86.99,86.99,2300.0,82.1508,82.264,82.113,82.113,2300.0
2020-07-20 14:15:00,87.05,87.09,86.94,86.98,9461.0,82.1696,82.2074,82.0658,82.1036,9461.0
2020-07-20 14:20:00,86.94,87.16,86.92,87.13,5157.0,82.0658,82.2735,82.0469,82.2451,5157.0
2020-07-20 14:25:00,87.17,87.21,87.12,87.12,3815.0,82.2829,82.3207,82.2357,82.2357,3815.0
2020-07-20 14:30:00,87.12,87.22,87.03,87.14,8782.0,82.2357,82.3301,82.1508,82.2546,8782.0
2020-07-20 14:35:00,87.12,87.12,86.81,86.87,5698.0,82.2357,82.2357,81.9431,81.9997,5698.0
2020-07-20 14:40:00,86.88,87.0,86.87,87.0,5518.0,82.0092,82.1224,81.9997,82.1224,5518.0
2020-07-20 14:45:00,86.99,87.03,86.86,86.9,12215.0,82.113,82.1508,81.9903,82.028,12215.0
2020-07-20 14:50:00,86.9,86.9,86.73,86.75,4922.0,82.028,82.028,81.8676,81.8865,4922.0
2020-07-20 14:55:00,86.73,86.83,86.65,86.7,6284.0,81.8676,81.962,81.7921,81.8393,6284.0
2020-07-20 15:00:00,86.72,87.01,86.72,86.97,6814.0,81.8581,82.1319,81.8581,82.0941,6814.0
2020-07-20 15:05:00,86.95,86.98,86.82,86.82,3300.0,82.0752,82.1036,81.9525,81.9525,3300.0
2020-07-20 15:10:00,86.81,86.87,86.74,86.77,5775.0,81.9431,81.9997,81.877,81.9053,5775.0
2020-07-20 15:15:00,86.76,87.02,86.74,87.01,7297.0,81.8959,82.1413,81.877,82.1319,7297.0
2020-07-20 15:20:00,87.03,87.08,87.0,87.05,7301.0,82.1508,82.1979,82.1224,82.1696,7301.0
2020-07-20 15:25:00,87.05,87.18,87.01,87.13,6105.0,82.1696,82.2923,82.1319,82.2451,6105.0
2020-07-20 15:30:00,87.17,87.26,87.12,87.19,6126.0,82.2829,82.3679,82.2357,82.3018,6126.0
2020-07-20 15:35:00,87.16,87.23,87.11,87.13,11497.0,82.2735,82.3395,82.2263,82.2451,11497.0
2020-07-20 15:40:00,87.15,87.17,86.95,87.03,8486.0,82.264,82.2829,82.0752,82.1508,8486.0
2020-07-20 15:45:00,87.05,87.15,87.02,87.08,8845.0,82.1696,82.264,82.1413,82.1979,8845.0
2020-07-20 15:50:00,87.12,87.22,86.98,87.13,19573.0,82.2357,82.3301,82.1036,82.2451,19573.0
2020-07-20 15:55:00,87.12,87.2,87.0,87.0,30031.0,82.2357,82.3112,82.1224,82.1224,30031.0
2020-07-21 09:30:00,87.57,88.13,87.51,87.76,24601.0,82.6605,83.1891,82.6038,82.8398,24601.0
2020-07-21 09:35:00,87.77,87.86,87.31,87.36,9785.0,82.8493,82.9342,82.4151,82.4623,9785.0
2020-07-21 09:40:00,87.46,87.74,87.24,87.74,36383.0,82.5566,82.8209,82.349,82.8209,36383.0
2020-07-21 09:45:00,87.7,87.86,87.51,87.58,18711.0,82.7832,82.9342,82.6038,82.6699,18711.0
2020-07-21 09:50:00,87.59,87.84,87.5,87.72,24731.0,82.6794,82.9153,82.5944,82.8021,24731.0
2020-07-21 09:55:00,87.78,87.83,87.6,87.79,5548.0,82.8587,82.9059,82.6888,82.8681,5548.0
2020-07-21 10:00:00,87.89,87.89,87.52,87.52,6857.0,82.9625,82.9625,82.6133,82.6133,6857.0
2020-07-21 10:05:00,87.53,87.79,87.53,87.68,4514.0,82.6227,82.8681,82.6227,82.7643,4514.0
2020-07-21 10:10:00,87.68,87.77,87.5,87.56,4343.0,82.7643,82.8493,82.5944,82.651,4343.0
2020-07-21 10:15:00,87.49,87.54,87.28,87.43,1900.0,82.585,82.6322,82.3867,82.5283,1900.0
2020-07-21 10:20:00,87.47,87.55,87.33,87.33,4315.0,82.5661,82.6416,82.4339,82.4339,4315.0
2020-07-21 10:25:00,87.35,87.41,87.17,87.26,2727.0,82.4528,82.5094,82.2829,82.3679,2727.0
2020-07-21 10:30:00,87.3,87.44,87.27,87.33,2660.0,82.4056,82.5378,82.3773,82.4339,2660.0
2020-07-21 10:35:00,87.31,87.38,87.24,87.38,1600.0,82.4151,82.4811,82.349,82.4811,1600.0
2020-07-21 10:40:00,87.33,87.44,87.15,87.15,3787.0,82.4339,82.5378,82.264,82.264,3787.0
2020-07-21 10:45:00,87.12,87.39,87.11,87.39,14816.0,82.2357,82.4906,82.2263,82.4906,14816.0
2020-07-21 10:50:00,87.32,87.36,87.25,87.26,2224.0,82.4245,82.4623,82.3584,82.3679,2224.0
2020-07-21 10:55:00,87.25,87.35,87.23,87.28,2031.0,82.3584,82.4528,82.3395,82.3867,2031.0
2020-07-21 11:00:00,87.31,87.56,87.31,87.54,13181.0,82.4151,82.651,82.4151,82.6322,13181.0
2020-07-21 11:05:00,87.55,87.57,87.46,87.55,3717.0,82.6416,82.6605,82.5566,82.6416,3717.0
2020-07-21 11:10:00,87.6,87.66,87.46,87.66,3349.0,82.6888,82.7454,82.5566,82.7454,3349.0
2020-07-21 11:15:00,87.66,87.78,87.56,87.78,2720.0,82.7454,82.8587,82.651,82.8587,2720.0
2020-07-21 11:20:00,87.71,87.82,87.65,87.72,12822.0,82.7926,82.8965,82.736,82.8021,12822.0
2020-07-21 11:25:00,87.68,87.72,87.46,87.58,3210.0,82.7643,82.8021,82.5566,82.6699,3210.0
2020-07-21 11:30:00,87.55,87.67,87.53,87.58,2535.0,82.6416,82.7549,82.6227,82.6699,2535.0
2020-07-21 11:35:00,87.67,87.72,87.63,87.64,1106.0,82.7549,82.8021,82.7171,82.7266,1106.0
2020-07-21 11:40:00,87.58,87.73,87.57,87.73,1800.0,82.6699,82.8115,82.6605,82.8115,1800.0
2020-07-21 11:45:00,87.68,87.69,87.58,87.64,1148.0,82.7643,82.7738,82.6699,82.7266,1148.0
2020-07-21 11:50:00,87.59,87.64,87.55,87.64,3173.0,82.6794,82.7266,82.6416,82.7266,3173.0
2020-07-21 11:55:00,87.67,87.78,87.53,87.78,3074.0,82.7549,82.8587,82.6227,82.8587,3074.0
2020-07-21 12:00:00,87.78,87.91,87.7,87.7,2470.0,82.8587,82.9814,82.7832,82.7832,2470.0
2020-07-21 12:05:00,87.76,87.82,87.58,87.59,2600.0,82.8398,82.8965,82.6699,82.6794,2600.0
2020-07-21 12:10:00,87.58,87.63,87.44,87.46,8106.0,82.6699,82.7171,82.5378,82.5566,8106.0
2020-07-21 12:15:00,87.45,87.49,87.36,87.45,3700.0,82.5472,82.585,82.4623,82.5472,3700.0
2020-07-21 12:20:00,87.48,87.58,87.41,87.56,3814.0,82.5755,82.6699,82.5094,82.651,3814.0
2020-07-21 12:25:00,87.54,87.72,87.54,87.6,4589.0,82.6322,82.8021,82.6322,82.6888,4589.0
2020-07-21 12:30:00,87.6,87.67,87.56,87.67,2269.0,82.6888,82.7549,82.651,82.7549,2269.0
2020-07-21 12:35:00,87.66,87.66,87.46,87.46,9849.0,82.7454,82.7454,82.5566,82.5566,9849.0
2020-07-21 12:40:00,87.46,87.61,87.45,87.59,11951.0,82.5566,82.6982,82.5472,82.6794,11951.0
2020-07-21 12:45:00,87.61,87.61,87.46,87.48,12623.0,82.6982,82.6982,82.5566,82.5755,12623.0
2020-07-21 12:50:00,87.48,87.54,87.47,87.51,3414.0,82.5755,82.6322,82.5661,82.6038,3414.0
2020-07-21 12:55:00,87.51,87.56,87.44,87.5,6207.0,82.6038,82.651,82.5378,82.5944,6207.0
2020-07-21 13:00:00,87.43,87.43,87.35,87.38,2453.0,82.5283,82.5283,82.4528,82.4811,2453.0
2020-07-21 13:05:00,87.32,87.44,87.29,87.44,5600.0,82.4245,82.5378,82.3962,82.5378,5600.0
2020-07-21 13:10:00,87.42,87.43,87.34,87.34,1500.0,82.5189,82.5283,82.4434,82.4434,1500.0
2020-07-21 13:15:00,87.3,87.53,87.3,87.45,2857.0,82.4056,82.6227,82.4056,82.5472,2857.0
2020-07-21 13:20:00,87.41,87.46,87.39,87.39,1750.0,82.5094,82.5566,82.4906,82.4906,1750.0
2020-07-21 13:25:00,87.37,87.43,87.36,87.42,2566.0,82.4717,82.5283,82.4623,82.5189,2566.0
2020-07-21 13:30:00,87.42,87.48,87.41,87.44,1517.0,82.5189,82.5755,82.5094,82.5378,1517.0
2020-07-21 13:35:00,87.44,87.49,87.4,87.44,2900.0,82.5378,82.585,82.5,82.5378,2900.0
2020-07-21 13:40:00,87.43,87.46,87.4,87.42,2400.0,82.5283,82.5566,82.5,82.5189,2400.0
2020-07-21 13:45:00,87.4,87.52,87.37,87.52,7941.0,82.5,82.6133,82.4717,82.6133,7941.0
2020-07-21 13:50:00,87.52,87.52,87.31,87.33,3721.0,82.6133,82.6133,82.4151,82.4339,3721.0
2020-07-21 13:55:00,87.34,87.41,87.34,87.41,1452.0,82.4434,82.5094,82.4434,82.5094,1452.0
2020-07-21 14:00:00,87.43,87.54,87.36,87.37,7779.0,82.5283,82.6322,82.4623,82.4717,7779.0
2020-07-21 14:05:00,87.4,87.44,87.38,87.41,2800.0,82.5,82.5378,82.4811,82.5094,2800.0
2020-07-21 14:10:00,87.37,87.46,87.37,87.44,3054.0,82.4717,82.5566,82.4717,82.5378,3054.0
2020-07-21 14:15:00,87.43,87.43,87.36,87.36,1305.0,82.5283,82.5283,82.4623,82.4623,1305.0
2020-07-21 14:20:00,87.4,87.44,87.4,87.42,3369.0,82.5,82.5378,82.5,82.5189,3369.0
2020-07-21 14:25:00,87.4,87.6,87.4,87.56,4567.0,82.5,82.6888,82.5,82.651,4567.0
2020-07-21 14:30:00,87.56,87.63,87.55,87.56,4067.0,82.651,82.7171,82.6416,82.651,4067.0
2020-07-21 14:35:00,87.55,87.55,87.4,87.49,14476.0,82.6416,82.6416,82.5,82.585,14476.0
2020-07-21 14:40:00,87.52,87.6,87.52,87.58,2600.0,82.6133,82.6888,82.6133,82.6699,2600.0
2020-07-21 14:45:00,87.59,87.87,87.59,87.74,25949.0,82.6794,82.9437,82.6794,82.8209,25949.0
2020-07-21 14:50:00,87.74,87.84,87.68,87.8,4937.0,82.8209,82.9153,82.7643,82.8776,4937.0
2020-07-21 14:55:00,87.81,87.88,87.77,87.87,1818.0,82.887,82.9531,82.8493,82.9437,1818.0
2020-07-21 15:00:00,87.83,87.88,87.74,87.77,2524.0,82.9059,82.9531,82.8209,82.8493,2524.0
2020-07-21 15:05:00,87.78,87.9,87.76,87.89,5463.0,82.8587,82.972,82.8398,82.9625,5463.0
2020-07-21 15:10:00,87.84,87.85,87.59,87.63,3400.0,82.9153,82.9248,82.6794,82.7171,3400.0
2020-07-21 15:15:00,87.63,87.63,87.49,87.59,3119.0,82.7171,82.7171,82.585,82.6794,3119.0
2020-07-21 15:20:00,87.56,87.68,87.43,87.62,30027.0,82.651,82.7643,82.5283,82.7077,30027.0
2020-07-21 15:25:00,87.59,87.73,87.45,87.45,7491.0,82.6794,82.8115,82.5472,82.5472,7491.0
2020-07-21 15:30:00,87.49,87.51,87.33,87.34,8814.0,82.585,82.6038,82.4339,82.4434,8814.0
2020-07-21 15:35:00,87.36,87.37,87.07,87.14,32841.0,82.4623,82.4717,82.1885,82.2546,32841.0
2020-07-21 15:40:00,87.15,87.29,87.1,87.23,14866.0,82.264,82.3962,82.2168,82.3395,14866.0
2020-07-21 15:45:00,87.23,87.3,87.16,87.24,18470.0,82.3395,82.4056,82.2735,82.349,18470.0
2020-07-21 15:50:00,87.2,87.22,87.03,87.19,23228.0,82.3112,82.3301,82.1508,82.3018,23228.0
2020-07-21 15:55:00,87.25,87.25,87.05,87.16,38609.0,82.3584,82.3584,82.1696,82.2735,38609.0
2020-07-22 09:30:00,87.2,87.61,86.67,87.42,17646.0,82.3112,82.6982,81.8109,82.5189,17646.0
2020-07-22 09:35:00,87.57,87.82,87.34,87.82,1940.0,82.6605,82.8965,82.4434,82.8965,1940.0
2020-07-22 09:40:00,87.83,87.91,87.59,87.77,18681.0,82.9059,82.9814,82.6794,82.8493,18681.0
2020-07-22 09:45:00,87.72,87.87,87.55,87.84,3039.0,82.8021,82.9437,82.6416,82.9153,3039.0
2020-07-22 09:50:00,87.81,88.01,87.8,87.89,11347.0,82.887,83.0758,82.8776,82.9625,11347.0
2020-07-22 09:55:00,87.97,88.0,87.79,87.8,4086.0,83.0381,83.0664,82.8681,82.8776,4086.0
2020-07-22 10:00:00,87.86,87.99,87.77,87.8,8775.0,82.9342,83.0569,82.8493,82.8776,8775.0
2020-07-22 10:05:00,87.82,88.0,87.78,87.95,4257.0,82.8965,83.0664,82.8587,83.0192,4257.0
2020-07-22 10:10:00,88.02,88.2,87.97,88.2,5417.0,83.0852,83.2552,83.0381,83.2552,5417.0
2020-07-22 10:15:00,88.2,88.34,88.05,88.06,2095.0,83.2552,83.3873,83.1136,83.123,2095.0
2020-07-22 10:20:00,87.94,88.05,87.92,88.03,1642.0,83.0097,83.1136,82.9909,83.0947,1642.0
2020-07-22 10:25:00,87.93,88.09,87.79,87.88,2217.0,83.0003,83.1513,82.8681,82.9531,2217.0
2020-07-22 10:30:00,87.81,88.14,87.81,88.14,3819.0,82.887,83.1985,82.887,83.1985,3819.0
2020-07-22 10:35:00,88.08,88.39,88.07,88.39,9850.0,83.1419,83.4345,83.1324,83.4345,9850.0
2020-07-22 10:40:00,88.25,88.27,88.18,88.18,6005.0,83.3024,83.3212,83.2363,83.2363,6005.0
2020-07-22 10:45:00,88.24,88.24,87.94,87.95,6289.0,83.2929,83.2929,83.0097,83.0192,6289.0
2020-07-22 10:50:00,87.87,87.87,87.46,87.47,3443.0,82.9437,82.9437,82.5566,82.5661,3443.0
2020-07-22 10:55:00,87.47,87.98,87.47,87.88,5100.0,82.5661,83.0475,82.5661,82.9531,5100.0
2020-07-22 11:00:00,87.86,88.0,87.85,87.93,3920.0,82.9342,83.0664,82.9248,83.0003,3920.0
2020-07-22 11:05:00,87.92,88.07,87.91,88.05,3075.0,82.9909,83.1324,82.9814,83.1136,3075.0
2020-07-22 11:10:00,88.04,88.07,87.86,87.95,3456.0,83.1041,83.1324,82.9342,83.0192,3456.0
2020-07-22 11:15:00,88.0,88.13,87.95,87.95,2365.0,83.0664,83.1891,83.0192,83.0192,2365.0
2020-07-22 11:20:00,88.03,88.03,87.9,87.93,2373.0,83.0947,83.0947,82.972,83.0003,2373.0
2020-07-22 11:25:00,87.84,88.17,87.84,88.08,5113.0,82.9153,83.2268,82.9153,83.1419,5113.0
2020-07-22 11:30:00,88.09,88.26,88.05,88.23,4142.0,83.1513,83.3118,83.1136,83.2835,4142.0
2020-07-22 11:35:00,88.16,88.22,88.1,88.19,7542.0,83.2174,83.274,83.1608,83.2457,7542.0
2020-07-22 11:40:00,88.14,88.14,87.98,88.06,10733.0,83.1985,83.1985,83.0475,83.123,10733.0
2020-07-22 11:45:00,88.01,88.19,87.99,88.03,3863.0,83.0758,83.2457,83.0569,83.0947,3863.0
2020-07-22 11:50:00,88.05,88.06,87.93,88.0,2244.0,83.1136,83.123,83.0003,83.0664,2244.0
2020-07-22 11:55:00,87.99,88.01,87.86,87.98,3215.0,83.0569,83.0758,82.9342,83.0475,3215.0
2020-07-22 12:00:00,88.05,88.05,87.91,87.99,2600.0,83.1136,83.1136,82.9814,83.0569,2600.0
2020-07-22 12:05:00,88.0,88.0,87.71,87.72,16212.0,83.0664,83.0664,82.7926,82.8021,16212.0
2020-07-22 12:10:00,87.73,87.95,87.72,87.95,3129.0,82.8115,83.0192,82.8021,83.0192,3129.0
2020-07-22 12:15:00,87.99,87.99,87.81,87.81,2650.0,83.0569,83.0569,82.887,82.887,2650.0
2020-07-22 12:20:00,87.81,87.84,87.74,87.75,3700.0,82.887,82.9153,82.8209,82.8304,3700.0
2020-07-22 12:25:00,87.86,87.92,87.84,87.84,1529.0,82.9342,82.9909,82.9153,82.9153,1529.0
2020-07-22 12:30:00,87.78,87.88,87.78,87.81,1100.0,82.8587,82.9531,82.8587,82.887,1100.0
2020-07-22 12:35:00,87.8,87.8,87.61,87.69,3283.0,82.8776,82.8776,82.6982,82.7738,3283.0
2020-07-22 12:40:00,87.7,87.87,87.66,87.83,2874.0,82.7832,82.9437,82.7454,82.9059,2874.0
2020-07-22 12:45:00,87.91,87.96,87.76,87.76,1752.0,82.9814,83.0286,82.8398,82.8398,1752.0
2020-07-22 12:50:00,87.79,87.81,87.68,87.81,2190.0,82.8681,82.887,82.7643,82.887,2190.0
2020-07-22 12:55:00,87.78,87.82,87.72,87.78,1936.0,82.8587,82.8965,82.8021,82.8587,1936.0
2020-07-22 13:00:00,87.75,87.83,87.75,87.8,2257.0,82.8304,82.9059,82.8304,82.8776,2257.0
2020-07-22 13:05:00,87.77,87.77,87.77,87.77,200.0,82.8493,82.8493,82.8493,82.8493,200.0
2020-07-22 13:10:00,87.72,87.76,87.65,87.76,2995.0,82.8021,82.8398,82.736,82.8398,2995.0
2020-07-22 13:15:00,87.72,87.73,87.69,87.71,1126.0,82.8021,82.8115,82.7738,82.7926,1126.0
2020-07-22 13:20:00,87.69,87.73,87.63,87.65,2030.0,82.7738,82.8115,82.7171,82.736,2030.0
2020-07-22 13:25:00,87.63,87.66,87.63,87.66,2823.0,82.7171,82.7454,82.7171,82.7454,2823.0
2020-07-22 13:30:00,87.66,87.7,87.58,87.7,2329.0,82.7454,82.7832,82.6699,82.7832,2329.0
2020-07-22 13:35:00,87.74,87.74,87.59,87.6,2608.0,82.8209,82.8209,82.6794,82.6888,2608.0
2020-07-22 13:40:00,87.61,87.65,87.53,87.65,3264.0,82.6982,82.736,82.6227,82.736,3264.0
2020-07-22 13:45:00,87.68,87.69,87.46,87.57,4616.0,82.7643,82.7738,82.5566,82.6605,4616.0
2020-07-22 13:50:00,87.59,87.59,87.5,87.56,1979.0,82.6794,82.6794,82.5944,82.651,1979.0
2020-07-22 13:55:00,87.48,87.55,87.16,87.21,18547.0,82.5755,82.6416,82.2735,82.3207,18547.0
2020-07-22 14:00:00,87.2,87.38,87.2,87.33,9314.0,82.3112,82.4811,82.3112,82.4339,9314.0
2020-07-22 14:05:00,87.29,87.42,87.29,87.39,1950.0,82.3962,82.5189,82.3962,82.4906,1950.0
2020-07-22 14:10:00,87.35,87.37,87.28,87.37,3175.0,82.4528,82.4717,82.3867,82.4717,3175.0
2020-07-22 14:15:00,87.34,87.36,87.24,87.36,3000.0,82.4434,82.4623,82.349,82.4623,3000.0
2020-07-22 14:20:00,87.37,87.43,87.36,87.36,2200.0,82.4717,82.5283,82.4623,82.4623,2200.0
2020-07-22 14:25:00,87.42,87.49,87.37,87.38,9558.0,82.5189,82.585,82.4717,82.4811,9558.0
2020-07-22 14:30:00,87.38,87.54,87.29,87.47,5012.0,82.4811,82.6322,82.3962,82.5661,5012.0
2020-07-22 14:35:00,87.5,87.62,87.46,87.6,13596.0,82.5944,82.7077,82.5566,82.6888,13596.0
2020-07-22 14:40:00,87.65,87.65,87.55,87.56,1513.0,82.736,82.736,82.6416,82.651,1513.0
2020-07-22 14:45:00,87.55,87.6,87.48,87.48,5087.0,82.6416,82.6888,82.5755,82.5755,5087.0
2020-07-22 14:50:00,87.5,87.55,87.45,87.47,4704.0,82.5944,82.6416,82.5472,82.5661,4704.0
2020-07-22 14:55:00,87.48,87.5,87.41,87.48,4385.0,82.5755,82.5944,82.5094,82.5755,4385.0
2020-07-22 15:00:00,87.48,87.54,87.43,87.46,5923.0,82.5755,82.6322,82.5283,82.5566,5923.0
2020-07-22 15:05:00,87.46,87.58,87.45,87.57,4578.0,82.5566,82.6699,82.5472,82.6605,4578.0
2020-07-22 15:10:00,87.57,87.75,87.48,87.71,8066.0,82.6605,82.8304,82.5755,82.7926,8066.0
2020-07-22 15:15:00,87.7,87.73,87.58,87.58,4500.0,82.7832,82.8115,82.6699,82.6699,4500.0
2020-07-22 15:20:00,87.58,87.6,87.31,87.5,16467.0,82.6699,82.6888,82.4151,82.5944,16467.0
2020-07-22 15:25:00,87.51,87.59,87.45,87.54,11498.0,82.6038,82.6794,82.5472,82.6322,11498.0
2020-07-22 15:30:00,87.53,87.68,87.41,87.68,13792.0,82.6227,82.7643,82.5094,82.7643,13792.0
2020-07-22 15:35:00,87.64,87.68,87.58,87.63,9249.0,82.7266,82.7643,82.6699,82.7171,9249.0
2020-07-22 15:40:00,87.64,87.73,87.61,87.73,9053.0,82.7266,82.8115,82.6982,82.8115,9053.0
2020-07-22 15:45:00,87.73,87.79,87.62,87.74,28134.0,82.8115,82.8681,82.7077,82.8209,28134.0
2020-07-22 15:50:00,87.77,87.8,87.56,87.65,32030.0,82.8493,82.8776,82.651,82.736,32030.0
2020-07-22 15:55:00,87.64,87.73,87.57,87.62,52416.0,82.7266,82.8115,82.6605,82.7077,52416.0
2020-07-23 09:30:00,87.76,88.05,87.29,87.98,24513.0,82.8398,83.1136,82.3962,83.0475,24513.0
2020-07-23 09:35:00,87.98,88.2,87.72,88.02,3800.0,83.0475,83.2552,82.8021,83.0852,3800.0
2020-07-23 09:40:00,88.02,88.23,87.7,87.7,7025.0,83.0852,83.2835,82.7832,82.7832,7025.0
2020-07-23 09:45:00,87.81,88.13,87.81,88.13,2973.0,82.887,83.1891,82.887,83.1891,2973.0
2020-07-23 09:50:00,88.0,88.33,87.96,88.3,4225.0,83.0664,83.3779,83.0286,83.3496,4225.0
2020-07-23 09:55:00,88.22,88.25,87.84,88.07,7595.0,83.274,83.3024,82.9153,83.1324,7595.0
2020-07-23 10:00:00,88.14,88.36,88.07,88.21,11719.0,83.1985,83.4062,83.1324,83.2646,11719.0
2020-07-23 10:05:00,88.17,88.21,88.03,88.1,2230.0,83.2268,83.2646,83.0947,83.1608,2230.0
2020-07-23 10:10:00,88.03,88.03,87.38,87.38,4013.0,83.0947,83.0947,82.4811,82.4811,4013.0
2020-07-23 10:15:00,87.53,87.79,87.52,87.52,4900.0,82.6227,82.8681,82.6133,82.6133,4900.0
2020-07-23 10:20:00,87.57,87.73,87.44,87.73,4876.0,82.6605,82.8115,82.5378,82.8115,4876.0
2020-07-23 10:25:00,87.7,88.05,87.66,87.99,5545.0,82.7832,83.1136,82.7454,83.0569,5545.0
2020-07-23 10:30:00,88.03,88.05,87.83,87.97,6379.0,83.0947,83.1136,82.9059,83.0381,6379.0
2020-07-23 10:35:00,87.92,88.14,87.91,88.1,5656.0,82.9909,83.1985,82.9814,83.1608,5656.0
2020-07-23 10:40:00,88.03,88.36,88.03,88.3,5416.0,83.0947,83.4062,83.0947,83.3496,5416.0
2020-07-23 10:45:00,88.34,88.34,88.12,88.2,5643.0,83.3873,83.3873,83.1796,83.2552,5643.0
2020-07-23 10:50:00,88.21,88.26,87.97,87.97,1800.0,83.2646,83.3118,83.0381,83.0381,1800.0
2020-07-23 10:55:00,87.97,88.05,87.83,87.86,8588.0,83.0381,83.1136,82.9059,82.9342,8588.0
2020-07-23 11:00:00,87.94,88.07,87.83,87.84,4781.0,83.0097,83.1324,82.9059,82.9153,4781.0
2020-07-23 11:05:00,87.76,87.97,87.67,87.97,4716.0,82.8398,83.0381,82.7549,83.0381,4716.0
2020-07-23 11:10:00,87.95,88.28,87.88,88.28,4213.0,83.0192,83.3307,82.9531,83.3307,4213.0
2020-07-23 11:15:00,88.18,88.64,88.16,88.5,21728.0,83.2363,83.6705,83.2174,83.5383,21728.0
2020-07-23 11:20:00,88.55,88.76,88.5,88.67,3812.0,83.5855,83.7838,83.5383,83.6988,3812.0
2020-07-23 11:25:00,88.67,88.97,88.63,88.95,4200.0,83.6988,83.982,83.6611,83.9631,4200.0
2020-07-23 11:30:00,88.9,89.15,88.82,89.13,5773.0,83.9159,84.1519,83.8404,84.133,5773.0
2020-07-23 11:35:00,89.13,89.32,89.01,89.32,6331.0,84.133,84.3124,84.0197,84.3124,6331.0
2020-07-23 11:40:00,89.34,89.41,89.28,89.32,5472.0,84.3312,84.3973,84.2746,84.3124,5472.0
2020-07-23 11:45:00,89.29,89.35,89.2,89.33,3383.0,84.284,84.3407,84.1991,84.3218,3383.0
2020-07-23 11:50:00,89.29,89.33,89.14,89.17,4259.0,84.284,84.3218,84.1425,84.1708,4259.0
2020-07-23 11:55:00,89.15,89.27,89.08,89.27,6290.0,84.1519,84.2652,84.0858,84.2652,6290.0
2020-07-23 12:00:00,89.26,89.26,89.06,89.12,3989.0,84.2557,84.2557,84.0669,84.1236,3989.0
2020-07-23 12:05:00,89.06,89.07,88.83,88.87,4368.0,84.0669,84.0764,83.8498,83.8876,4368.0
2020-07-23 12:10:00,88.89,88.94,88.83,88.85,7329.0,83.9065,83.9537,83.8498,83.8687,7329.0
2020-07-23 12:15:00,88.83,88.93,88.78,88.84,4716.0,83.8498,83.9442,83.8026,83.8593,4716.0
2020-07-23 12:20:00,88.81,88.94,88.81,88.84,4242.0,83.831,83.9537,83.831,83.8593,4242.0
2020-07-23 12:25:00,88.84,88.99,88.83,88.99,2657.0,83.8593,84.0009,83.8498,84.0009,2657.0
2020-07-23 12:30:00,88.99,89.06,88.86,88.91,4577.0,84.0009,84.0669,83.8782,83.9254,4577.0
2020-07-23 12:35:00,88.91,88.92,88.82,88.82,4100.0,83.9254,83.9348,83.8404,83.8404,4100.0
2020-07-23 12:40:00,88.78,88.98,88.77,88.94,1400.0,83.8026,83.9914,83.7932,83.9537,1400.0
2020-07-23 12:45:00,88.89,88.89,88.7,88.71,2853.0,83.9065,83.9065,83.7271,83.7366,2853.0
2020-07-23 12:50:00,88.65,88.69,88.57,88.59,3904.0,83.6799,83.7177,83.6044,83.6233,3904.0
2020-07-23 12:55:00,88.61,88.71,88.55,88.55,5095.0,83.6422,83.7366,83.5855,83.5855,5095.0
2020-07-23 13:00:00,88.56,88.67,88.54,88.67,2499.0,83.595,83.6988,83.5761,83.6988,2499.0
2020-07-23 13:05:00,88.66,88.74,88.64,88.67,2100.0,83.6894,83.7649,83.6705,83.6988,2100.0
2020-07-23 13:10:00,88.68,88.78,88.68,88.74,4351.0,83.7082,83.8026,83.7082,83.7649,4351.0
2020-07-23 13:15:00,88.73,88.76,88.47,88.61,6255.0,83.7554,83.7838,83.51,83.6422,6255.0
2020-07-23 13:20:00,88.54,88.56,88.47,88.47,2385.0,83.5761,83.595,83.51,83.51,2385.0
2020-07-23 13:25:00,88.52,88.53,88.42,88.49,7353.0,83.5572,83.5667,83.4628,83.5289,7353.0
2020-07-23 13:30:00,88.47,88.49,88.21,88.26,6100.0,83.51,83.5289,83.2646,83.3118,6100.0
2020-07-23 13:35:00,88.22,88.36,88.2,88.27,7188.0,83.274,83.4062,83.2552,83.3212,7188.0
2020-07-23 13:40:00,88.24,88.35,88.09,88.1,7300.0,83.2929,83.3967,83.1513,83.1608,7300.0
2020-07-23 13:45:00,88.1,88.11,87.83,87.83,17635.0,83.1608,83.1702,82.9059,82.9059,17635.0
2020-07-23 13:50:00,87.8,87.85,87.58,87.63,28134.0,82.8776,82.9248,82.6699,82.7171,28134.0
2020-07-23 13:55:00,87.63,87.8,87.55,87.73,4251.0,82.7171,82.8776,82.6416,82.8115,4251.0
2020-07-23 14:00:00,87.7,87.85,87.45,87.51,6852.0,82.7832,82.9248,82.5472,82.6038,6852.0
2020-07-23 14:05:00,87.53,87.64,87.45,87.48,6330.0,82.6227,82.7266,82.5472,82.5755,6330.0
2020-07-23 14:10:00,87.42,87.48,87.31,87.34,5169.0,82.5189,82.5755,82.4151,82.4434,5169.0
2020-07-23 14:15:00,87.3,87.33,86.97,87.3,25725.0,82.4056,82.4339,82.0941,82.4056,25725.0
2020-07-23 14:20:00,87.21,87.49,87.21,87.43,7966.0,82.3207,82.585,82.3207,82.5283,7966.0
2020-07-23 14:25:00,87.48,87.58,87.45,87.52,3964.0,82.5755,82.6699,82.5472,82.6133,3964.0
2020-07-23 14:30:00,87.48,87.78,87.35,87.7,4083.0,82.5755,82.8587,82.4528,82.7832,4083.0
2020-07-23 14:35:00,87.69,87.73,87.43,87.43,5895.0,82.7738,82.8115,82.5283,82.5283,5895.0
2020-07-23 14:40:00,87.45,87.64,87.45,87.55,5300.0,82.5472,82.7266,82.5472,82.6416,5300.0
2020-07-23 14:45:00,87.59,87.78,87.48,87.77,2433.0,82.6794,82.8587,82.5755,82.8493,2433.0
2020-07-23 14:50:00,87.8,87.94,87.8,87.88,2080.0,82.8776,83.0097,82.8776,82.9531,2080.0
2020-07-23 14:55:00,87.87,87.87,87.77,87.86,1812.0,82.9437,82.9437,82.8493,82.9342,1812.0
2020-07-23 15:00:00,87.97,87.97,87.77,87.91,2700.0,83.0381,83.0381,82.8493,82.9814,2700.0
2020-07-23 15:05:00,87.89,87.9,87.62,87.62,4420.0,82.9625,82.972,82.7077,82.7077,4420.0
2020-07-23 15:10:00,87.68,87.88,87.6,87.78,3046.0,82.7643,82.9531,82.6888,82.8587,3046.0
2020-07-23 15:15:00,87.77,87.91,87.76,87.87,1400.0,82.8493,82.9814,82.8398,82.9437,1400.0
2020-07-23 15:20:00,87.92,87.96,87.77,87.83,3730.0,82.9909,83.0286,82.8493,82.9059,3730.0
2020-07-23 15:25:00,87.72,87.79,87.59,87.77,6183.0,82.8021,82.8681,82.6794,82.8493,6183.0
2020-07-23 15:30:00,87.71,87.89,87.49,87.87,6123.0,82.7926,82.9625,82.585,82.9437,6123.0
2020-07-23 15:35:00,87.84,87.92,87.67,87.8,3333.0,82.9153,82.9909,82.7549,82.8776,3333.0
2020-07-23 15:40:00,87.83,87.96,87.75,87.96,6406.0,82.9059,83.0286,82.8304,83.0286,6406.0
2020-07-23 15:45:00,87.94,87.98,87.86,87.94,5088.0,83.0097,83.0475,82.9342,83.0097,5088.0
2020-07-23 15:50:00,87.87,87.87,87.6,87.86,11323.0,82.9437,82.9437,82.6888,82.9342,11323.0
2020-07-23 15:55:00,87.84,88.06,87.83,87.97,34414.0,82.9153,83.123,82.9059,83.0381,34414.0
2020-07-24 09:30:00,87.0,87.28,86.51,86.92,22340.0,82.1224,82.3867,81.6599,82.0469,22340.0
2020-07-24 09:35:00,86.81,86.81,86.2,86.2,16411.0,81.9431,81.9431,81.3673,81.3673,16411.0
2020-07-24 09:40:00,86.2,86.63,86.2,86.43,4528.0,81.3673,81.7732,81.3673,81.5844,4528.0
2020-07-24 09:45:00,86.43,86.94,86.43,86.91,4744.0,81.5844,82.0658,81.5844,82.0375,4744.0
2020-07-24 09:50:00,87.0,87.07,86.78,86.81,3180.0,82.1224,82.1885,81.9148,81.9431,3180.0
2020-07-24 09:55:00,86.94,87.16,86.93,86.96,3620.0,82.0658,82.2735,82.0564,82.0847,3620.0
2020-07-24 10:00:00,86.94,87.3,86.94,87.18,2765.0,82.0658,82.4056,82.0658,82.2923,2765.0
2020-07-24 10:05:00,87.15,87.35,86.94,87.35,6419.0,82.264,82.4528,82.0658,82.4528,6419.0
2020-07-24 10:10:00,87.45,87.58,87.24,87.31,9153.0,82.5472,82.6699,82.349,82.4151,9153.0
2020-07-24 10:15:00,87.53,87.69,87.41,87.48,1601.0,82.6227,82.7738,82.5094,82.5755,1601.0
2020-07-24 10:20:00,87.52,87.75,87.44,87.67,4100.0,82.6133,82.8304,82.5378,82.7549,4100.0
2020-07-24 10:25:00,87.74,87.84,87.55,87.55,1400.0,82.8209,82.9153,82.6416,82.6416,1400.0
2020-07-24 10:30:00,87.55,87.68,87.37,87.48,8375.0,82.6416,82.7643,82.4717,82.5755,8375.0
2020-07-24 10:35:00,87.4,87.55,87.39,87.39,3082.0,82.5,82.6416,82.4906,82.4906,3082.0
2020-07-24 10:40:00,87.47,87.65,87.38,87.65,3300.0,82.5661,82.736,82.4811,82.736,3300.0
2020-07-24 10:45:00,87.63,87.68,87.45,87.59,1538.0,82.7171,82.7643,82.5472,82.6794,1538.0
2020-07-24 10:50:00,87.6,87.62,87.51,87.62,2648.0,82.6888,82.7077,82.6038,82.7077,2648.0
2020-07-24 10:55:00,87.57,87.73,87.48,87.73,5000.0,82.6605,82.8115,82.5755,82.8115,5000.0
2020-07-24 11:00:00,87.73,87.92,87.7,87.8,3373.0,82.8115,82.9909,82.7832,82.8776,3373.0
2020-07-24 11:05:00,87.73,87.74,87.53,87.54,4605.0,82.8115,82.8209,82.6227,82.6322,4605.0
2020-07-24 11:10:00,87.5,87.64,87.47,87.58,3416.0,82.5944,82.7266,82.5661,82.6699,3416.0
2020-07-24 11:15:00,87.5,87.58,87.3,87.35,2100.0,82.5944,82.6699,82.4056,82.4528,2100.0
2020-07-24 11:20:00,87.41,87.41,87.19,87.21,2018.0,82.5094,82.5094,82.3018,82.3207,2018.0
2020-07-24 11:25:00,87.27,87.43,87.22,87.38,2787.0,82.3773,82.5283,82.3301,82.4811,2787.0
2020-07-24 11:30:00,87.37,87.38,87.06,87.06,2200.0,82.4717,82.4811,82.1791,82.1791,2200.0
2020-07-24 11:35:00,87.05,87.06,86.87,86.87,5895.0,82.1696,82.1791,81.9997,81.9997,5895.0
2020-07-24 11:40:00,86.81,86.95,86.8,86.95,3783.0,81.9431,82.0752,81.9336,82.0752,3783.0
2020-07-24 11:45:00,86.97,87.01,86.88,86.96,2494.0,82.0941,82.1319,82.0092,82.0847,2494.0
2020-07-24 11:50:00,87.0,87.05,86.92,86.95,2325.0,82.1224,82.1696,82.0469,82.0752,2325.0
2020-07-24 11:55:00,86.88,86.95,86.84,86.95,2415.0,82.0092,82.0752,81.9714,82.0752,2415.0
2020-07-24 12:00:00,86.95,86.95,86.8,86.86,2611.0,82.0752,82.0752,81.9336,81.9903,2611.0
2020-07-24 12:05:00,86.86,86.86,86.68,86.75,6927.0,81.9903,81.9903,81.8204,81.8865,6927.0
2020-07-24 12:10:00,86.89,86.97,86.85,86.86,2429.0,82.0186,82.0941,81.9808,81.9903,2429.0
2020-07-24 12:15:00,86.91,87.0,86.9,86.95,600.0,82.0375,82.1224,82.028,82.0752,600.0
2020-07-24 12:20:00,86.99,87.2,86.99,87.2,2400.0,82.113,82.3112,82.113,82.3112,2400.0
2020-07-24 12:25:00,87.14,87.2,87.12,87.15,2335.0,82.2546,82.3112,82.2357,82.264,2335.0
2020-07-24 12:30:00,87.12,87.19,87.08,87.12,2647.0,82.2357,82.3018,82.1979,82.2357,2647.0
2020-07-24 12:35:00,87.17,87.21,87.13,87.18,1103.0,82.2829,82.3207,82.2451,82.2923,1103.0
2020-07-24 12:40:00,87.15,87.15,87.05,87.05,1900.0,82.264,82.264,82.1696,82.1696,1900.0
2020-07-24 12:45:00,87.04,87.08,87.04,87.06,1300.0,82.1602,82.1979,82.1602,82.1791,1300.0
2020-07-24 12:50:00,87.05,87.11,87.05,87.09,1600.0,82.1696,82.2263,82.1696,82.2074,1600.0
2020-07-24 12:55:00,87.04,87.04,86.97,87.03,2275.0,82.1602,82.1602,82.0941,82.1508,2275.0
2020-07-24 13:00:00,87.03,87.17,87.03,87.15,900.0,82.1508,82.2829,82.1508,82.264,900.0
2020-07-24 13:05:00,87.11,87.14,86.91,86.94,2299.0,82.2263,82.2546,82.0375,82.0658,2299.0
2020-07-24 13:10:00,86.95,86.96,86.76,86.81,2437.0,82.0752,82.0847,81.8959,81.9431,2437.0
2020-07-24 13:15:00,86.76,86.88,86.75,86.87,3172.0,81.8959,82.0092,81.8865,81.9997,3172.0
2020-07-24 13:20:00,86.87,87.0,86.87,87.0,2072.0,81.9997,82.1224,81.9997,82.1224,2072.0
2020-07-24 13:25:00,87.02,87.09,86.99,87.09,4463.0,82.1413,82.2074,82.113,82.2074,4463.0
2020-07-24 13:30:00,87.08,87.15,87.07,87.09,1801.0,82.1979,82.264,82.1885,82.2074,1801.0
2020-07-24 13:35:00,87.1,87.13,87.06,87.1,1900.0,82.2168,82.2451,82.1791,82.2168,1900.0
2020-07-24 13:40:00,87.13,87.15,87.0,87.0,3033.0,82.2451,82.264,82.1224,82.1224,3033.0
2020-07-24 13:45:00,87.06,87.11,86.91,86.95,3200.0,82.1791,82.2263,82.0375,82.0752,3200.0
2020-07-24 13:50:00,86.94,87.05,86.94,87.02,2169.0,82.0658,82.1696,82.0658,82.1413,2169.0
2020-07-24 13:55:00,86.97,86.97,86.81,86.81,3265.0,82.0941,82.0941,81.9431,81.9431,3265.0
2020-07-24 14:00:00,86.86,86.93,86.83,86.91,2723.0,81.9903,82.0564,81.962,82.0375,2723.0
2020-07-24 14:05:00,86.95,87.07,86.92,86.99,3600.0,82.0752,82.1885,82.0469,82.113,3600.0
2020-07-24 14:10:00,87.01,87.01,86.91,86.98,1800.0,82.1319,82.1319,82.0375,82.1036,1800.0
2020-07-24 14:15:00,87.01,87.02,86.95,86.98,2600.0,82.1319,82.1413,82.0752,82.1036,2600.0
2020-07-24 14:20:00,87.0,87.14,86.99,87.13,2957.0,82.1224,82.2546,82.113,82.2451,2957.0
2020-07-24 14:25:00,87.14,87.18,87.12,87.18,1725.0,82.2546,82.2923,82.2357,82.2923,1725.0
2020-07-24 14:30:00,87.15,87.17,87.1,87.1,3226.0,82.264,82.2829,82.2168,82.2168,3226.0
2020-07-24 14:35:00,87.09,87.23,87.05,87.2,2214.0,82.2074,82.3395,82.1696,82.3112,2214.0
2020-07-24 14:40:00,87.2,87.29,87.2,87.21,2500.0,82.3112,82.3962,82.3112,82.3207,2500.0
2020-07-24 14:45:00,87.23,87.26,87.22,87.24,1727.0,82.3395,82.3679,82.3301,82.349,1727.0
2020-07-24 14:50:00,87.2,87.27,87.17,87.19,3436.0,82.3112,82.3773,82.2829,82.3018,3436.0
2020-07-24 14:55:00,87.18,87.29,87.18,87.28,4222.0,82.2923,82.3962,82.2923,82.3867,4222.0
2020-07-24 15:00:00,87.3,87.38,87.28,87.36,2250.0,82.4056,82.4811,82.3867,82.4623,2250.0
2020-07-24 15:05:00,87.35,87.35,87.29,87.29,1909.0,82.4528,82.4528,82.3962,82.3962,1909.0
2020-07-24 15:10:00,87.27,87.31,87.24,87.24,3405.0,82.3773,82.4151,82.349,82.349,3405.0
2020-07-24 15:15:00,87.25,87.26,86.89,86.91,14696.0,82.3584,82.3679,82.0186,82.0375,14696.0
2020-07-24 15:20:00,86.93,87.05,86.92,86.95,5552.0,82.0564,82.1696,82.0469,82.0752,5552.0
2020-07-24 15:25:00,86.95,86.97,86.8,86.8,3840.0,82.0752,82.0941,81.9336,81.9336,3840.0
2020-07-24 15:30:00,86.82,86.91,86.73,86.74,5414.0,81.9525,82.0375,81.8676,81.877,5414.0
2020-07-24 15:35:00,86.77,86.95,86.77,86.87,13141.0,81.9053,82.0752,81.9053,81.9997,13141.0
2020-07-24 15:40:00,86.88,86.94,86.81,86.81,9063.0,82.0092,82.0658,81.9431,81.9431,9063.0
2020-07-24 15:45:00,86.81,86.92,86.77,86.92,8358.0,81.9431,82.0469,81.9053,82.0469,8358.0
2020-07-24 15:50:00,86.87,87.1,86.83,87.02,18534.0,81.9997,82.2168,81.962,82.1413,18534.0
2020-07-24 15:55:00,87.02,87.13,86.86,87.07,32462.0,82.1413,82.2451,81.9903,82.1885,32462.0
2020-07-27 09:30:00,85.52,86.11,85.15,85.27,72772.0,80.7254,81.2823,80.3762,80.4894,72772.0
2020-07-27 09:35:00,85.27,85.27,84.17,84.47,35964.0,80.4894,80.4894,79.4511,79.7343,35964.0
2020-07-27 09:40:00,84.51,84.77,83.85,84.14,22217.0,79.772,80.0175,79.149,79.4228,22217.0
2020-07-27 09:45:00,83.96,84.77,83.89,84.33,44606.0,79.2529,80.0175,79.1868,79.6021,44606.0
2020-07-27 09:50:00,84.4,85.12,84.26,84.89,20056.0,79.6682,80.3478,79.536,80.1307,20056.0
2020-07-27 09:55:00,84.81,85.05,84.68,85.02,19308.0,80.0552,80.2818,79.9325,80.2534,19308.0
2020-07-27 10:00:00,84.95,85.35,84.86,85.28,41843.0,80.1874,80.5649,80.1024,80.4989,41843.0
2020-07-27 10:05:00,85.29,85.46,85.02,85.35,18179.0,80.5083,80.6688,80.2534,80.5649,18179.0
2020-07-27 10:10:00,85.33,85.8,85.33,85.69,12331.0,80.5461,80.9897,80.5461,80.8859,12331.0
2020-07-27 10:15:00,85.74,85.9,85.67,85.77,6402.0,80.9331,81.0841,80.867,80.9614,6402.0
2020-07-27 10:20:00,85.73,85.79,85.63,85.63,4539.0,80.9236,80.9803,80.8292,80.8292,4539.0
2020-07-27 10:25:00,85.62,85.97,85.62,85.86,9028.0,80.8198,81.1502,80.8198,81.0463,9028.0
2020-07-27 10:30:00,85.83,86.05,85.8,85.94,7592.0,81.018,81.2257,80.9897,81.1219,7592.0
2020-07-27 10:35:00,85.91,86.01,85.81,86.01,7566.0,81.0935,81.1879,80.9992,81.1879,7566.0
2020-07-27 10:40:00,86.01,86.02,85.8,85.82,5759.0,81.1879,81.1974,80.9897,81.0086,5759.0
2020-07-27 10:45:00,85.77,85.79,85.51,85.51,8098.0,80.9614,80.9803,80.716,80.716,8098.0
2020-07-27 10:50:00,85.59,85.79,85.54,85.68,14884.0,80.7915,80.9803,80.7443,80.8764,14884.0
2020-07-27 10:55:00,85.65,85.66,85.45,85.54,11740.0,80.8481,80.8576,80.6593,80.7443,11740.0
2020-07-27 11:00:00,85.45,85.51,85.39,85.48,9742.0,80.6593,80.716,80.6027,80.6877,9742.0
2020-07-27 11:05:00,85.46,85.69,85.44,85.58,8205.0,80.6688,80.8859,80.6499,80.782,8205.0
2020-07-27 11:10:00,85.56,85.59,85.46,85.54,7979.0,80.7632,80.7915,80.6688,80.7443,7979.0
2020-07-27 11:15:00,85.53,85.53,85.32,85.32,4676.0,80.7348,80.7348,80.5366,80.5366,4676.0
2020-07-27 11:20:00,85.32,85.32,85.11,85.17,10253.0,80.5366,80.5366,80.3384,80.395,10253.0
2020-07-27 11:25:00,85.16,85.3,85.07,85.12,15616.0,80.3856,80.5177,80.3006,80.3478,15616.0
2020-07-27 11:30:00,85.08,85.25,84.97,85.02,11238.0,80.3101,80.4705,80.2062,80.2534,11238.0
2020-07-27 11:35:00,85.01,85.06,84.85,84.93,12811.0,80.244,80.2912,80.093,80.1685,12811.0
2020-07-27 11:40:00,84.89,84.94,84.74,84.92,8576.0,80.1307,80.1779,79.9891,80.159,8576.0
2020-07-27 11:45:00,84.89,84.98,84.84,84.84,6592.0,80.1307,80.2157,80.0835,80.0835,6592.0
2020-07-27 11:50:00,84.87,85.01,84.82,84.86,8140.0,80.1119,80.244,80.0647,80.1024,8140.0
2020-07-27 11:55:00,84.83,85.03,84.79,84.97,10273.0,80.0741,80.2629,80.0363,80.2062,10273.0
2020-07-27 12:00:00,84.95,85.02,84.85,84.93,7411.0,80.1874,80.2534,80.093,80.1685,7411.0
2020-07-27 12:05:00,84.92,85.01,84.85,84.97,4701.0,80.159,80.244,80.093,80.2062,4701.0
2020-07-27 12:10:00,84.97,85.02,84.84,84.84,2381.0,80.2062,80.2534,80.0835,80.0835,2381.0
2020-07-27 12:15:00,84.85,84.96,84.81,84.89,5607.0,80.093,80.1968,80.0552,80.1307,5607.0
2020-07-27 12:20:00,84.88,84.98,84.77,84.78,5786.0,80.1213,80.2157,80.0175,80.0269,5786.0
2020-07-27 12:25:00,84.78,85.01,84.78,85.01,6080.0,80.0269,80.244,80.0269,80.244,6080.0
2020-07-27 12:30:00,85.0,85.05,84.85,84.92,6971.0,80.2346,80.2818,80.093,80.159,6971.0
2020-07-27 12:35:00,84.88,84.88,84.73,84.75,5281.0,80.1213,80.1213,79.9797,79.9986,5281.0
2020-07-27 12:40:00,84.71,84.97,84.71,84.97,4972.0,79.9608,80.2062,79.9608,80.2062,4972.0
2020-07-27 12:45:00,84.95,84.99,84.86,84.94,5384.0,80.1874,80.2251,80.1024,80.1779,5384.0
2020-07-27 12:50:00,84.95,84.99,84.89,84.93,3820.0,80.1874,80.2251,80.1307,80.1685,3820.0
2020-07-27 12:55:00,84.95,84.99,84.83,84.86,9215.0,80.1874,80.2251,80.0741,80.1024,9215.0
2020-07-27 13:00:00,84.87,84.99,84.84,84.99,6233.0,80.1119,80.2251,80.0835,80.2251,6233.0
2020-07-27 13:05:00,84.97,84.97,84.84,84.84,3700.0,80.2062,80.2062,80.0835,80.0835,3700.0
2020-07-27 13:10:00,84.82,84.89,84.72,84.89,6273.0,80.0647,80.1307,79.9703,80.1307,6273.0
2020-07-27 13:15:00,84.87,84.9,84.81,84.88,3740.0,80.1119,80.1402,80.0552,80.1213,3740.0
2020-07-27 13:20:00,84.88,84.93,84.85,84.89,2353.0,80.1213,80.1685,80.093,80.1307,2353.0
2020-07-27 13:25:00,84.88,85.14,84.87,85.12,5427.0,80.1213,80.3667,80.1119,80.3478,5427.0
2020-07-27 13:30:00,85.09,85.14,85.04,85.14,3669.0,80.3195,80.3667,80.2723,80.3667,3669.0
2020-07-27 13:35:00,85.17,85.25,85.15,85.25,3514.0,80.395,80.4705,80.3762,80.4705,3514.0
2020-07-27 13:40:00,85.3,85.34,85.19,85.24,7809.0,80.5177,80.5555,80.4139,80.4611,7809.0
2020-07-27 13:45:00,85.2,85.23,85.04,85.04,4783.0,80.4233,80.4517,80.2723,80.2723,4783.0
2020-07-27 13:50:00,85.04,85.08,84.96,85.07,6336.0,80.2723,80.3101,80.1968,80.3006,6336.0
2020-07-27 13:55:00,85.06,85.32,85.06,85.27,4973.0,80.2912,80.5366,80.2912,80.4894,4973.0
2020-07-27 14:00:00,85.26,85.26,85.08,85.18,5209.0,80.48,80.48,80.3101,80.4045,5209.0
2020-07-27 14:05:00,85.18,85.2,85.12,85.18,5049.0,80.4045,80.4233,80.3478,80.4045,5049.0
2020-07-27 14:10:00,85.16,85.24,85.15,85.15,4135.0,80.3856,80.4611,80.3762,80.3762,4135.0
2020-07-27 14:15:00,85.15,85.24,85.06,85.22,5163.0,80.3762,80.4611,80.2912,80.4422,5163.0
2020-07-27 14:20:00,85.18,85.39,85.17,85.39,4769.0,80.4045,80.6027,80.395,80.6027,4769.0
2020-07-27 14:25:00,85.36,85.41,85.32,85.32,5211.0,80.5744,80.6216,80.5366,80.5366,5211.0
2020-07-27 14:30:00,85.36,85.46,85.27,85.45,4754.0,80.5744,80.6688,80.4894,80.6593,4754.0
2020-07-27 14:35:00,85.45,85.49,85.35,85.47,6303.0,80.6593,80.6971,80.5649,80.6782,6303.0
2020-07-27 14:40:00,85.49,85.65,85.49,85.61,4164.0,80.6971,80.8481,80.6971,80.8104,4164.0
2020-07-27 14:45:00,85.61,85.63,85.42,85.42,3917.0,80.8104,80.8292,80.631,80.631,3917.0
2020-07-27 14:50:00,85.45,85.56,85.41,85.56,3356.0,80.6593,80.7632,80.6216,80.7632,3356.0
2020-07-27 14:55:00,85.51,85.67,85.51,85.65,6857.0,80.716,80.867,80.716,80.8481,6857.0
2020-07-27 15:00:00,85.64,85.69,85.6,85.64,3352.0,80.8387,80.8859,80.8009,80.8387,3352.0
2020-07-27 15:05:00,85.64,85.74,85.59,85.73,4443.0,80.8387,80.9331,80.7915,80.9236,4443.0
2020-07-27 15:10:00,85.71,85.72,85.46,85.47,15539.0,80.9048,80.9142,80.6688,80.6782,15539.0
2020-07-27 15:15:00,85.49,85.56,85.44,85.49,7189.0,80.6971,80.7632,80.6499,80.6971,7189.0
2020-07-27 15:20:00,85.56,85.7,85.56,85.67,6762.0,80.7632,80.8953,80.7632,80.867,6762.0
2020-07-27 15:25:00,85.64,85.7,85.64,85.67,9352.0,80.8387,80.8953,80.8387,80.867,9352.0
2020-07-27 15:30:00,85.65,85.68,85.62,85.62,8819.0,80.8481,80.8764,80.8198,80.8198,8819.0
2020-07-27 15:35:00,85.59,85.62,85.55,85.6,8894.0,80.7915,80.8198,80.7537,80.8009,8894.0
2020-07-27 15:40:00,85.62,85.72,85.58,85.61,10457.0,80.8198,80.9142,80.782,80.8104,10457.0
2020-07-27 15:45:00,85.6,85.67,85.54,85.66,13668.0,80.8009,80.867,80.7443,80.8576,13668.0
2020-07-27 15:50:00,85.66,85.69,85.5,85.64,23070.0,80.8576,80.8859,80.7065,80.8387,23070.0
2020-07-27 15:55:00,85.64,85.8,85.55,85.78,43175.0,80.8387,80.9897,80.7537,80.9708,43175.0
2020-07-28 09:30:00,85.3,85.79,84.99,85.28,30365.0,80.5177,80.9803,80.2251,80.4989,30365.0
2020-07-28 09:35:00,85.47,85.47,85.09,85.13,3627.0,80.6782,80.6782,80.3195,80.3573,3627.0
2020-07-28 09:40:00,85.12,85.13,84.9,84.96,4191.0,80.3478,80.3573,80.1402,80.1968,4191.0
2020-07-28 09:45:00,84.93,84.95,84.6,84.64,5270.0,80.1685,80.1874,79.857,79.8947,5270.0
2020-07-28 09:50:00,84.63,84.66,84.52,84.54,3702.0,79.8853,79.9136,79.7815,79.8004,3702.0
2020-07-28 09:55:00,84.51,84.57,84.39,84.42,6670.0,79.772,79.8287,79.6588,79.6871,6670.0
2020-07-28 10:00:00,84.41,84.6,84.37,84.42,4660.0,79.6776,79.857,79.6399,79.6871,4660.0
2020-07-28 10:05:00,84.38,84.5,84.24,84.33,6834.0,79.6493,79.7626,79.5172,79.6021,6834.0
2020-07-28 10:10:00,84.35,84.44,84.09,84.29,17012.0,79.621,79.706,79.3756,79.5644,17012.0
2020-07-28 10:15:00,84.32,84.5,84.26,84.38,8093.0,79.5927,79.7626,79.536,79.6493,8093.0
2020-07-28 10:20:00,84.43,84.6,84.35,84.42,8694.0,79.6965,79.857,79.621,79.6871,8694.0
2020-07-28 10:25:00,84.41,84.41,84.17,84.27,3312.0,79.6776,79.6776,79.4511,79.5455,3312.0
2020-07-28 10:30:00,84.22,84.3,84.0,84.0,7431.0,79.4983,79.5738,79.2906,79.2906,7431.0
2020-07-28 10:35:00,84.03,84.09,83.71,83.77,10277.0,79.3189,79.3756,79.0169,79.0735,10277.0
2020-07-28 10:40:00,83.72,84.05,83.65,84.04,6493.0,79.0263,79.3378,78.9602,79.3284,6493.0
2020-07-28 10:45:00,84.03,84.09,83.96,84.02,6246.0,79.3189,79.3756,79.2529,79.3095,6246.0
2020-07-28 10:50:00,84.07,84.08,83.99,84.04,3893.0,79.3567,79.3661,79.2812,79.3284,3893.0
2020-07-28 10:55:00,83.99,84.1,83.91,83.91,12454.0,79.2812,79.385,79.2057,79.2057,12454.0
2020-07-28 11:00:00,83.89,83.93,83.74,83.91,10203.0,79.1868,79.2246,79.0452,79.2057,10203.0
2020-07-28 11:05:00,83.88,83.95,83.78,83.88,6551.0,79.1774,79.2434,79.083,79.1774,6551.0
2020-07-28 11:10:00,83.89,84.39,83.88,84.39,8757.0,79.1868,79.6588,79.1774,79.6588,8757.0
2020-07-28 11:15:00,84.38,84.5,84.28,84.4,4327.0,79.6493,79.7626,79.5549,79.6682,4327.0
2020-07-28 11:20:00,84.34,84.4,84.28,84.38,2435.0,79.6116,79.6682,79.5549,79.6493,2435.0
2020-07-28 11:25:00,84.34,84.47,84.33,84.4,4263.0,79.6116,79.7343,79.6021,79.6682,4263.0
2020-07-28 11:30:00,84.39,84.47,84.34,84.44,10218.0,79.6588,79.7343,79.6116,79.706,10218.0
2020-07-28 11:35:00,84.42,84.5,84.34,84.48,5120.0,79.6871,79.7626,79.6116,79.7437,5120.0
2020-07-28 11:40:00,84.48,84.49,84.26,84.26,3451.0,79.7437,79.7532,79.536,79.536,3451.0
2020-07-28 11:45:00,84.29,84.41,84.21,84.38,3721.0,79.5644,79.6776,79.4889,79.6493,3721.0
2020-07-28 11:50:00,84.3,84.3,84.14,84.2,3533.0,79.5738,79.5738,79.4228,79.4794,3533.0
2020-07-28 11:55:00,84.19,84.21,84.08,84.1,1100.0,79.47,79.4889,79.3661,79.385,1100.0
2020-07-28 12:00:00,84.05,84.27,84.05,84.27,4420.0,79.3378,79.5455,79.3378,79.5455,4420.0
2020-07-28 12:05:00,84.21,84.38,84.12,84.34,7244.0,79.4889,79.6493,79.4039,79.6116,7244.0
2020-07-28 12:10:00,84.27,84.32,84.13,84.15,3694.0,79.5455,79.5927,79.4133,79.4322,3694.0
2020-07-28 12:15:00,84.12,84.19,83.97,84.0,4939.0,79.4039,79.47,79.2623,79.2906,4939.0
2020-07-28 12:20:00,83.98,84.0,83.89,83.9,6500.0,79.2717,79.2906,79.1868,79.1962,6500.0
2020-07-28 12:25:00,83.92,83.97,83.85,83.97,3568.0,79.2151,79.2623,79.149,79.2623,3568.0
2020-07-28 12:30:00,83.97,84.14,83.9,84.1,6421.0,79.2623,79.4228,79.1962,79.385,6421.0
2020-07-28 12:35:00,84.12,84.21,84.11,84.11,3453.0,79.4039,79.4889,79.3945,79.3945,3453.0
2020-07-28 12:40:00,84.12,84.12,83.96,84.08,3098.0,79.4039,79.4039,79.2529,79.3661,3098.0
2020-07-28 12:45:00,84.09,84.15,84.07,84.12,5224.0,79.3756,79.4322,79.3567,79.4039,5224.0
2020-07-28 12:50:00,84.09,84.11,83.92,84.02,5466.0,79.3756,79.3945,79.2151,79.3095,5466.0
2020-07-28 12:55:00,84.01,84.03,83.95,83.95,2600.0,79.3001,79.3189,79.2434,79.2434,2600.0
2020-07-28 13:00:00,83.96,84.13,83.95,83.97,5410.0,79.2529,79.4133,79.2434,79.2623,5410.0
2020-07-28 13:05:00,83.97,84.03,83.89,83.89,4449.0,79.2623,79.3189,79.1868,79.1868,4449.0
2020-07-28 13:10:00,83.87,83.88,83.81,83.84,5073.0,79.1679,79.1774,79.1113,79.1396,5073.0
2020-07-28 13:15:00,83.83,84.11,83.83,84.11,8547.0,79.1302,79.3945,79.1302,79.3945,8547.0
2020-07-28 13:20:00,84.14,84.33,84.13,84.32,4245.0,79.4228,79.6021,79.4133,79.5927,4245.0
2020-07-28 13:25:00,84.31,84.44,84.23,84.44,7845.0,79.5832,79.706,79.5077,79.706,7845.0
2020-07-28 13:30:00,84.42,84.45,84.32,84.44,10977.0,79.6871,79.7154,79.5927,79.706,10977.0
2020-07-28 13:35:00,84.46,84.47,84.38,84.39,3190.0,79.7248,79.7343,79.6493,79.6588,3190.0
2020-07-28 13:40:00,84.38,84.47,84.35,84.46,4841.0,79.6493,79.7343,79.621,79.7248,4841.0
2020-07-28 13:45:00,84.45,84.59,84.45,84.46,4672.0,79.7154,79.8475,79.7154,79.7248,4672.0
2020-07-28 13:50:00,84.47,84.6,84.47,84.53,4401.0,79.7343,79.857,79.7343,79.7909,4401.0
2020-07-28 13:55:00,84.53,84.6,84.5,84.6,3197.0,79.7909,79.857,79.7626,79.857,3197.0
2020-07-28 14:00:00,84.61,84.65,84.54,84.65,4716.0,79.8664,79.9042,79.8004,79.9042,4716.0
2020-07-28 14:05:00,84.65,84.83,84.61,84.79,5162.0,79.9042,80.0741,79.8664,80.0363,5162.0
2020-07-28 14:10:00,84.81,84.82,84.67,84.68,3738.0,80.0552,80.0647,79.9231,79.9325,3738.0
2020-07-28 14:15:00,84.68,84.72,84.63,84.64,3427.0,79.9325,79.9703,79.8853,79.8947,3427.0
2020-07-28 14:20:00,84.6,84.71,84.51,84.68,5327.0,79.857,79.9608,79.772,79.9325,5327.0
2020-07-28 14:25:00,84.69,84.69,84.59,84.6,3687.0,79.9419,79.9419,79.8475,79.857,3687.0
2020-07-28 14:30:00,84.6,84.66,84.59,84.61,4177.0,79.857,79.9136,79.8475,79.8664,4177.0
2020-07-28 14:35:00,84.61,84.61,84.5,84.6,3558.0,79.8664,79.8664,79.7626,79.857,3558.0
2020-07-28 14:40:00,84.57,84.57,84.43,84.43,5041.0,79.8287,79.8287,79.6965,79.6965,5041.0
2020-07-28 14:45:00,84.47,84.55,84.28,84.28,6854.0,79.7343,79.8098,79.5549,79.5549,6854.0
2020-07-28 14:50:00,84.27,84.35,84.19,84.32,6081.0,79.5455,79.621,79.47,79.5927,6081.0
2020-07-28 14:55:00,84.35,84.37,84.23,84.23,7160.0,79.621,79.6399,79.5077,79.5077,7160.0
2020-07-28 15:00:00,84.3,84.32,84.23,84.24,3168.0,79.5738,79.5927,79.5077,79.5172,3168.0
2020-07-28 15:05:00,84.27,84.33,84.24,84.27,2895.0,79.5455,79.6021,79.5172,79.5455,2895.0
2020-07-28 15:10:00,84.26,84.26,84.19,84.25,4900.0,79.536,79.536,79.47,79.5266,4900.0
2020-07-28 15:15:00,84.23,84.36,84.2,84.36,7179.0,79.5077,79.6304,79.4794,79.6304,7179.0
2020-07-28 15:20:00,84.34,84.37,84.25,84.27,6310.0,79.6116,79.6399,79.5266,79.5455,6310.0
2020-07-28 15:25:00,84.28,84.29,84.08,84.09,11181.0,79.5549,79.5644,79.3661,79.3756,11181.0
2020-07-28 15:30:00,84.09,84.23,83.98,84.01,15806.0,79.3756,79.5077,79.2717,79.3001,15806.0
2020-07-28 15:35:00,84.03,84.1,84.02,84.05,12802.0,79.3189,79.385,79.3095,79.3378,12802.0
2020-07-28 15:40:00,84.06,84.15,84.02,84.05,12089.0,79.3473,79.4322,79.3095,79.3378,12089.0
2020-07-28 15:45:00,84.05,84.1,83.83,83.88,20483.0,79.3378,79.385,79.1302,79.1774,20483.0
2020-07-28 15:50:00,83.86,83.87,83.71,83.79,34196.0,79.1585,79.1679,79.0169,79.0924,34196.0
2020-07-28 15:55:00,83.78,83.79,83.61,83.7,53028.0,79.083,79.0924,78.9225,79.0074,53028.0
2020-07-29 09:30:00,84.59,84.59,83.29,84.12,72167.0,79.8475,79.8475,78.6204,79.4039,72167.0
2020-07-29 09:35:00,84.01,84.12,83.63,83.65,11381.0,79.3001,79.4039,78.9414,78.9602,11381.0
2020-07-29 09:40:00,83.68,83.77,83.53,83.61,8937.0,78.9886,79.0735,78.847,78.9225,8937.0
2020-07-29 09:45:00,83.59,83.66,83.36,83.66,9432.0,78.9036,78.9697,78.6865,78.9697,9432.0
2020-07-29 09:50:00,83.62,83.82,83.62,83.77,10607.0,78.9319,79.1207,78.9319,79.0735,10607.0
2020-07-29 09:55:00,83.7,83.9,83.44,83.45,15459.0,79.0074,79.1962,78.762,78.7715,15459.0
2020-07-29 10:00:00,83.44,83.51,82.89,83.0,21093.0,78.762,78.8281,78.2429,78.3467,21093.0
2020-07-29 10:05:00,82.93,83.12,82.84,83.0,22785.0,78.2806,78.46,78.1957,78.3467,22785.0
2020-07-29 10:10:00,83.04,83.17,82.95,82.95,17601.0,78.3844,78.5072,78.2995,78.2995,17601.0
2020-07-29 10:15:00,82.85,82.86,82.66,82.79,10843.0,78.2051,78.2145,78.0258,78.1485,10843.0
2020-07-29 10:20:00,82.76,82.82,82.46,82.61,10284.0,78.1201,78.1768,77.837,77.9786,10284.0
2020-07-29 10:25:00,82.58,82.65,82.54,82.55,7426.0,77.9502,78.0163,77.9125,77.9219,7426.0
2020-07-29 10:30:00,82.44,82.52,82.16,82.16,8918.0,77.8181,77.8936,77.5538,77.5538,8918.0
2020-07-29 10:35:00,82.15,82.36,81.96,82.22,22284.0,77.5443,77.7426,77.365,77.6104,22284.0
2020-07-29 10:40:00,82.21,82.36,82.14,82.21,6381.0,77.601,77.7426,77.5349,77.601,6381.0
2020-07-29 10:45:00,82.2,82.64,82.19,82.64,6537.0,77.5915,78.0069,77.5821,78.0069,6537.0
2020-07-29 10:50:00,82.59,82.73,82.44,82.45,8754.0,77.9597,78.0918,77.8181,77.8275,8754.0
2020-07-29 10:55:00,82.45,82.57,82.41,82.57,8582.0,77.8275,77.9408,77.7898,77.9408,8582.0
2020-07-29 11:00:00,82.57,82.67,82.51,82.63,4658.0,77.9408,78.0352,77.8842,77.9974,4658.0
2020-07-29 11:05:00,82.46,82.61,82.34,82.61,7603.0,77.837,77.9786,77.7237,77.9786,7603.0
2020-07-29 11:10:00,82.61,82.95,82.6,82.83,13109.0,77.9786,78.2995,77.9691,78.1862,13109.0
2020-07-29 11:15:00,82.84,82.84,82.58,82.62,15163.0,78.1957,78.1957,77.9502,77.988,15163.0
2020-07-29 11:20:00,82.67,82.67,82.33,82.54,15139.0,78.0352,78.0352,77.7143,77.9125,15139.0
2020-07-29 11:25:00,82.51,82.61,82.32,82.6,28472.0,77.8842,77.9786,77.7048,77.9691,28472.0
2020-07-29 11:30:00,82.63,82.68,82.56,82.66,21914.0,77.9974,78.0446,77.9314,78.0258,21914.0
2020-07-29 11:35:00,82.64,82.82,82.63,82.81,4500.0,78.0069,78.1768,77.9974,78.1673,4500.0
2020-07-29 11:40:00,82.78,83.11,82.78,82.96,10862.0,78.139,78.4505,78.139,78.3089,10862.0
2020-07-29 11:45:00,82.95,83.03,82.82,82.95,4393.0,78.2995,78.375,78.1768,78.2995,4393.0
2020-07-29 11:50:00,82.96,83.16,82.96,83.15,5986.0,78.3089,78.4977,78.3089,78.4883,5986.0
2020-07-29 11:55:00,83.14,83.35,83.12,83.34,5276.0,78.4788,78.6771,78.46,78.6676,5276.0
2020-07-29 12:00:00,83.36,83.57,83.36,83.46,4932.0,78.6865,78.8847,78.6865,78.7809,4932.0
2020-07-29 12:05:00,83.48,83.49,83.41,83.41,4852.0,78.7998,78.8092,78.7337,78.7337,4852.0
2020-07-29 12:10:00,83.43,83.64,83.42,83.45,3151.0,78.7526,78.9508,78.7431,78.7715,3151.0
2020-07-29 12:15:00,83.45,83.54,83.41,83.53,4440.0,78.7715,78.8564,78.7337,78.847,4440.0
2020-07-29 12:20:00,83.52,83.52,83.48,83.5,2693.0,78.8375,78.8375,78.7998,78.8187,2693.0
2020-07-29 12:25:00,83.51,83.74,83.5,83.63,4548.0,78.8281,79.0452,78.8187,78.9414,4548.0
2020-07-29 12:30:00,83.64,83.67,83.57,83.63,2255.0,78.9508,78.9791,78.8847,78.9414,2255.0
2020-07-29 12:35:00,83.57,83.69,83.57,83.62,1108.0,78.8847,78.998,78.8847,78.9319,1108.0
2020-07-29 12:40:00,83.6,83.7,83.6,83.7,3945.0,78.9131,79.0074,78.9131,79.0074,3945.0
2020-07-29 12:45:00,83.69,83.69,83.55,83.58,3178.0,78.998,78.998,78.8659,78.8942,3178.0
2020-07-29 12:50:00,83.6,83.6,83.48,83.49,1821.0,78.9131,78.9131,78.7998,78.8092,1821.0
2020-07-29 12:55:00,83.49,83.56,83.49,83.5,2806.0,78.8092,78.8753,78.8092,78.8187,2806.0
2020-07-29 13:00:00,83.54,83.54,83.41,83.42,3693.0,78.8564,78.8564,78.7337,78.7431,3693.0
2020-07-29 13:05:00,83.44,83.56,83.41,83.5,3346.0,78.762,78.8753,78.7337,78.8187,3346.0
2020-07-29 13:10:00,83.52,83.52,83.38,83.38,3402.0,78.8375,78.8375,78.7054,78.7054,3402.0
2020-07-29 13:15:00,83.4,83.43,83.37,83.43,2119.0,78.7243,78.7526,78.6959,78.7526,2119.0
2020-07-29 13:20:00,83.46,83.52,83.41,83.46,3406.0,78.7809,78.8375,78.7337,78.7809,3406.0
2020-07-29 13:25:00,83.43,83.5,83.41,83.47,4466.0,78.7526,78.8187,78.7337,78.7903,4466.0
2020-07-29 13:30:00,83.47,83.47,83.41,83.43,1716.0,78.7903,78.7903,78.7337,78.7526,1716.0
2020-07-29 13:35:00,83.42,83.44,83.38,83.41,3844.0,78.7431,78.762,78.7054,78.7337,3844.0
2020-07-29 13:40:00,83.4,83.41,83.21,83.24,5449.0,78.7243,78.7337,78.5449,78.5732,5449.0
2020-07-29 13:45:00,83.23,83.27,83.13,83.27,6464.0,78.5638,78.6016,78.4694,78.6016,6464.0
2020-07-29 13:50:00,83.24,83.25,83.09,83.13,3342.0,78.5732,78.5827,78.4316,78.4694,3342.0
2020-07-29 13:55:00,83.12,83.18,82.98,83.17,8826.0,78.46,78.5166,78.3278,78.5072,8826.0
2020-07-29 14:00:00,83.17,83.67,83.17,83.49,16237.0,78.5072,78.9791,78.5072,78.8092,16237.0
2020-07-29 14:05:00,83.51,83.64,83.51,83.55,3920.0,78.8281,78.9508,78.8281,78.8659,3920.0
2020-07-29 14:10:00,83.59,83.7,83.53,83.58,3145.0,78.9036,79.0074,78.847,78.8942,3145.0
2020-07-29 14:15:00,83.66,83.82,83.62,83.65,5784.0,78.9697,79.1207,78.9319,78.9602,5784.0
2020-07-29 14:20:00,83.65,83.65,83.42,83.56,12055.0,78.9602,78.9602,78.7431,78.8753,12055.0
2020-07-29 14:25:00,83.57,83.63,83.4,83.4,10021.0,78.8847,78.9414,78.7243,78.7243,10021.0
2020-07-29 14:30:00,83.4,83.44,83.31,83.37,10621.0,78.7243,78.762,78.6393,78.6959,10621.0
2020-07-29 14:35:00,83.37,83.56,83.37,83.53,5341.0,78.6959,78.8753,78.6959,78.847,5341.0
2020-07-29 14:40:00,83.54,83.83,83.5,83.77,11712.0,78.8564,79.1302,78.8187,79.0735,11712.0
2020-07-29 14:45:00,83.74,83.75,83.63,83.64,4708.0,79.0452,79.0546,78.9414,78.9508,4708.0
2020-07-29 14:50:00,83.63,83.76,83.63,83.7,4093.0,78.9414,79.0641,78.9414,79.0074,4093.0
2020-07-29 14:55:00,83.72,83.72,83.52,83.54,5223.0,79.0263,79.0263,78.8375,78.8564,5223.0
2020-07-29 15:00:00,83.57,83.58,83.34,83.35,8487.0,78.8847,78.8942,78.6676,78.6771,8487.0
2020-07-29 15:05:00,83.35,83.53,83.35,83.48,6947.0,78.6771,78.847,78.6771,78.7998,6947.0
2020-07-29 15:10:00,83.47,83.52,83.44,83.44,7672.0,78.7903,78.8375,78.762,78.762,7672.0
2020-07-29 15:15:00,83.47,84.13,83.39,83.5,30548.0,78.7903,79.4133,78.7148,78.8187,30548.0
2020-07-29 15:20:00,83.52,83.69,83.51,83.64,12910.0,78.8375,78.998,78.8281,78.9508,12910.0
2020-07-29 15:25:00,83.63,83.65,83.5,83.61,10899.0,78.9414,78.9602,78.8187,78.9225,10899.0
2020-07-29 15:30:00,83.63,83.96,83.61,83.92,17159.0,78.9414,79.2529,78.9225,79.2151,17159.0
2020-07-29 15:35:00,83.93,84.04,83.92,83.96,15142.0,79.2246,79.3284,79.2151,79.2529,15142.0
2020-07-29 15:40:00,83.95,83.99,83.85,83.85,19062.0,79.2434,79.2812,79.149,79.149,19062.0
2020-07-29 15:45:00,83.84,83.97,83.84,83.91,26746.0,79.1396,79.2623,79.1396,79.2057,26746.0
2020-07-29 15:50:00,83.84,83.88,83.62,83.66,26165.0,79.1396,79.1774,78.9319,78.9697,26165.0
2020-07-29 15:55:00,83.63,83.9,83.6,83.89,51163.0,78.9414,79.1962,78.9131,79.1868,51163.0
2020-07-30 09:30:00,82.47,82.47,81.8,82.04,23358.0,77.8464,77.8464,77.214,77.4405,23358.0
2020-07-30 09:35:00,82.14,82.14,81.65,81.71,2632.0,77.5349,77.5349,77.0724,77.129,2632.0
2020-07-30 09:40:00,81.75,81.76,81.41,81.74,14539.0,77.1668,77.1762,76.8458,77.1573,14539.0
2020-07-30 09:45:00,81.8,81.88,81.72,81.8,4131.0,77.214,77.2895,77.1385,77.214,4131.0
2020-07-30 09:50:00,81.73,81.75,81.17,81.17,3704.0,77.1479,77.1668,76.6193,76.6193,3704.0
2020-07-30 09:55:00,81.18,81.28,81.05,81.2,5105.0,76.6287,76.7231,76.506,76.6476,5105.0
2020-07-30 10:00:00,81.2,81.65,81.18,81.58,4024.0,76.6476,77.0724,76.6287,77.0063,4024.0
2020-07-30 10:05:00,81.54,81.68,81.33,81.68,7679.0,76.9685,77.1007,76.7703,77.1007,7679.0
2020-07-30 10:10:00,81.78,81.92,81.69,81.73,4290.0,77.1951,77.3272,77.1101,77.1479,4290.0
2020-07-30 10:15:00,81.68,81.75,81.59,81.75,3056.0,77.1007,77.1668,77.0157,77.1668,3056.0
2020-07-30 10:20:00,81.64,81.94,81.58,81.87,3323.0,77.0629,77.3461,77.0063,77.28,3323.0
2020-07-30 10:25:00,81.89,82.09,81.83,82.09,3896.0,77.2989,77.4877,77.2423,77.4877,3896.0
2020-07-30 10:30:00,82.01,82.07,81.8,82.07,5372.0,77.4122,77.4688,77.214,77.4688,5372.0
2020-07-30 10:35:00,82.04,82.08,81.93,82.03,5069.0,77.4405,77.4783,77.3367,77.4311,5069.0
2020-07-30 10:40:00,82.06,82.17,81.89,81.94,3475.0,77.4594,77.5632,77.2989,77.3461,3475.0
2020-07-30 10:45:00,81.92,81.92,81.55,81.55,6982.0,77.3272,77.3272,76.978,76.978,6982.0
2020-07-30 10:50:00,81.55,81.55,81.23,81.23,7445.0,76.978,76.978,76.6759,76.6759,7445.0
2020-07-30 10:55:00,81.22,81.45,81.07,81.45,13311.0,76.6665,76.8836,76.5249,76.8836,13311.0
2020-07-30 11:00:00,81.49,81.77,81.45,81.74,4811.0,76.9213,77.1856,76.8836,77.1573,4811.0
2020-07-30 11:05:00,81.76,81.82,81.71,81.78,5028.0,77.1762,77.2328,77.129,77.1951,5028.0
2020-07-30 11:10:00,81.76,82.05,81.7,81.87,17875.0,77.1762,77.45,77.1196,77.28,17875.0
2020-07-30 11:15:00,81.86,82.38,81.86,82.38,6175.0,77.2706,77.7615,77.2706,77.7615,6175.0
2020-07-30 11:20:00,82.41,82.48,82.29,82.36,6500.0,77.7898,77.8558,77.6765,77.7426,6500.0
2020-07-30 11:25:00,82.36,82.46,82.28,82.37,14126.0,77.7426,77.837,77.6671,77.752,14126.0
2020-07-30 11:30:00,82.37,82.71,82.37,82.63,4745.0,77.752,78.0729,77.752,77.9974,4745.0
2020-07-30 11:35:00,82.65,82.82,82.65,82.82,5944.0,78.0163,78.1768,78.0163,78.1768,5944.0
2020-07-30 11:40:00,82.82,82.95,82.77,82.84,6316.0,78.1768,78.2995,78.1296,78.1957,6316.0
2020-07-30 11:45:00,82.84,82.84,82.7,82.74,7207.0,78.1957,78.1957,78.0635,78.1013,7207.0
2020-07-30 11:50:00,82.75,82.91,82.72,82.91,10040.0,78.1107,78.2617,78.0824,78.2617,10040.0
2020-07-30 11:55:00,82.93,83.05,82.86,82.88,9244.0,78.2806,78.3939,78.2145,78.2334,9244.0
2020-07-30 12:00:00,82.89,82.98,82.89,82.92,5192.0,78.2429,78.3278,78.2429,78.2712,5192.0
2020-07-30 12:05:00,82.84,82.87,82.77,82.82,5921.0,78.1957,78.224,78.1296,78.1768,5921.0
2020-07-30 12:10:00,82.85,82.98,82.8,82.8,4412.0,78.2051,78.3278,78.1579,78.1579,4412.0
2020-07-30 12:15:00,82.89,83.28,82.89,83.22,5222.0,78.2429,78.611,78.2429,78.5544,5222.0
2020-07-30 12:20:00,83.21,83.22,82.97,83.06,8442.0,78.5449,78.5544,78.3184,78.4033,8442.0
2020-07-30 12:25:00,83.01,83.38,82.99,83.26,8913.0,78.3561,78.7054,78.3373,78.5921,8913.0
2020-07-30 12:30:00,83.3,83.32,83.23,83.23,6669.0,78.6299,78.6487,78.5638,78.5638,6669.0
2020-07-30 12:35:00,83.25,83.25,83.15,83.17,3232.0,78.5827,78.5827,78.4883,78.5072,3232.0
2020-07-30 12:40:00,83.18,83.2,83.02,83.04,3517.0,78.5166,78.5355,78.3656,78.3844,3517.0
2020-07-30 12:45:00,83.07,83.33,83.07,83.3,3863.0,78.4128,78.6582,78.4128,78.6299,3863.0
2020-07-30 12:50:00,83.3,83.33,83.19,83.3,4326.0,78.6299,78.6582,78.526,78.6299,4326.0
2020-07-30 12:55:00,83.26,83.49,83.26,83.43,4817.0,78.5921,78.8092,78.5921,78.7526,4817.0
2020-07-30 13:00:00,83.41,83.42,83.35,83.38,1600.0,78.7337,78.7431,78.6771,78.7054,1600.0
2020-07-30 13:05:00,83.39,83.49,83.39,83.44,4857.0,78.7148,78.8092,78.7148,78.762,4857.0
2020-07-30 13:10:00,83.44,83.48,83.33,83.48,3440.0,78.762,78.7998,78.6582,78.7998,3440.0
2020-07-30 13:15:00,83.49,83.63,83.42,83.63,7837.0,78.8092,78.9414,78.7431,78.9414,7837.0
2020-07-30 13:20:00,83.6,83.64,83.45,83.45,5572.0,78.9131,78.9508,78.7715,78.7715,5572.0
2020-07-30 13:25:00,83.44,83.44,83.38,83.43,6441.0,78.762,78.762,78.7054,78.7526,6441.0
2020-07-30 13:30:00,83.4,83.4,83.28,83.33,6900.0,78.7243,78.7243,78.611,78.6582,6900.0
2020-07-30 13:35:00,83.36,83.42,83.32,83.33,4810.0,78.6865,78.7431,78.6487,78.6582,4810.0
2020-07-30 13:40:00,83.32,83.45,83.32,83.35,4740.0,78.6487,78.7715,78.6487,78.6771,4740.0
2020-07-30 13:45:00,83.35,83.4,83.3,83.31,4759.0,78.6771,78.7243,78.6299,78.6393,4759.0
2020-07-30 13:50:00,83.36,83.65,83.35,83.58,3319.0,78.6865,78.9602,78.6771,78.8942,3319.0
2020-07-30 13:55:00,83.62,83.63,83.5,83.54,3751.0,78.9319,78.9414,78.8187,78.8564,3751.0
2020-07-30 14:00:00,83.52,83.6,83.43,83.49,3121.0,78.8375,78.9131,78.7526,78.8092,3121.0
2020-07-30 14:05:00,83.49,83.55,83.43,83.54,4542.0,78.8092,78.8659,78.7526,78.8564,4542.0
2020-07-30 14:10:00,83.5,83.54,83.44,83.46,4525.0,78.8187,78.8564,78.762,78.7809,4525.0
2020-07-30 14:15:00,83.44,83.47,83.35,83.4,5022.0,78.762,78.7903,78.6771,78.7243,5022.0
2020-07-30 14:20:00,83.4,83.63,83.4,83.63,4817.0,78.7243,78.9414,78.7243,78.9414,4817.0
2020-07-30 14:25:00,83.58,83.59,83.49,83.55,5615.0,78.8942,78.9036,78.8092,78.8659,5615.0
2020-07-30 14:30:00,83.54,83.61,83.51,83.58,3777.0,78.8564,78.9225,78.8281,78.8942,3777.0
2020-07-30 14:35:00,83.56,83.57,83.51,83.51,4079.0,78.8753,78.8847,78.8281,78.8281,4079.0
2020-07-30 14:40:00,83.54,83.66,83.54,83.61,3562.0,78.8564,78.9697,78.8564,78.9225,3562.0
2020-07-30 14:45:00,83.6,83.62,83.48,83.53,3134.0,78.9131,78.9319,78.7998,78.847,3134.0
2020-07-30 14:50:00,83.53,83.56,83.5,83.51,5293.0,78.847,78.8753,78.8187,78.8281,5293.0
2020-07-30 14:55:00,83.54,83.58,83.48,83.55,4608.0,78.8564,78.8942,78.7998,78.8659,4608.0
2020-07-30 15:00:00,83.61,83.73,83.6,83.64,6655.0,78.9225,79.0358,78.9131,78.9508,6655.0
2020-07-30 15:05:00,83.63,83.63,83.53,83.55,3257.0,78.9414,78.9414,78.847,78.8659,3257.0
2020-07-30 15:10:00,83.5,83.54,83.46,83.5,4899.0,78.8187,78.8564,78.7809,78.8187,4899.0
2020-07-30 15:15:00,83.46,83.63,83.41,83.62,5719.0,78.7809,78.9414,78.7337,78.9319,5719.0
2020-07-30 15:20:00,83.62,83.82,83.57,83.82,4966.0,78.9319,79.1207,78.8847,79.1207,4966.0
2020-07-30 15:25:00,83.83,83.84,83.61,83.67,6163.0,79.1302,79.1396,78.9225,78.9791,6163.0
2020-07-30 15:30:00,83.72,83.89,83.68,83.77,9699.0,79.0263,79.1868,78.9886,79.0735,9699.0
2020-07-30 15:35:00,83.76,83.81,83.72,83.72,9371.0,79.0641,79.1113,79.0263,79.0263,9371.0
2020-07-30 15:40:00,83.72,83.72,83.35,83.39,15546.0,79.0263,79.0263,78.6771,78.7148,15546.0
2020-07-30 15:45:00,83.41,83.41,83.12,83.21,17315.0,78.7337,78.7337,78.46,78.5449,17315.0
2020-07-30 15:50:00,83.2,83.27,82.84,82.93,46845.0,78.5355,78.6016,78.1957,78.2806,46845.0
2020-07-30 15:55:00,82.93,83.01,82.84,82.99,77844.0,78.2806,78.3561,78.1957,78.3373,77844.0
2020-07-31 09:30:00,82.61,82.96,81.48,81.82,50244.0,77.9786,78.3089,76.9119,77.2328,50244.0
2020-07-31 09:35:00,81.81,82.29,81.41,81.41,9421.0,77.2234,77.6765,76.8458,76.8458,9421.0
2020-07-31 09:40:00,81.31,81.56,80.62,81.5,20846.0,76.7514,76.9874,76.1001,76.9308,20846.0
2020-07-31 09:45:00,81.55,81.55,81.07,81.39,9620.0,76.978,76.978,76.5249,76.827,9620.0
2020-07-31 09:50:00,81.42,82.15,81.27,82.14,34238.0,76.8553,77.5443,76.7137,77.5349,34238.0
2020-07-31 09:55:00,82.14,82.32,81.88,82.25,8581.0,77.5349,77.7048,77.2895,77.6387,8581.0
2020-07-31 10:00:00,82.29,82.3,81.86,81.86,4372.0,77.6765,77.6859,77.2706,77.2706,4372.0
2020-07-31 10:05:00,81.79,81.91,81.78,81.84,7871.0,77.2045,77.3178,77.1951,77.2517,7871.0
2020-07-31 10:10:00,81.86,81.86,81.54,81.55,6815.0,77.2706,77.2706,76.9685,76.978,6815.0
2020-07-31 10:15:00,81.49,81.61,81.33,81.33,10331.0,76.9213,77.0346,76.7703,76.7703,10331.0
2020-07-31 10:20:00,81.31,81.32,81.08,81.25,6842.0,76.7514,76.7609,76.5343,76.6948,6842.0
2020-07-31 10:25:00,81.21,81.37,81.18,81.26,13448.0,76.657,76.8081,76.6287,76.7042,13448.0
2020-07-31 10:30:00,81.21,81.35,81.21,81.28,8312.0,76.657,76.7892,76.657,76.7231,8312.0
2020-07-31 10:35:00,81.26,81.37,81.06,81.36,10371.0,76.7042,76.8081,76.5155,76.7986,10371.0
2020-07-31 10:40:00,81.39,81.76,81.36,81.76,17963.0,76.827,77.1762,76.7986,77.1762,17963.0
2020-07-31 10:45:00,81.75,81.85,81.61,81.84,7084.0,77.1668,77.2612,77.0346,77.2517,7084.0
2020-07-31 10:50:00,81.92,81.92,81.57,81.78,13577.0,77.3272,77.3272,76.9969,77.1951,13577.0
2020-07-31 10:55:00,81.73,82.03,81.66,82.03,14487.0,77.1479,77.4311,77.0818,77.4311,14487.0
2020-07-31 11:00:00,82.03,82.07,81.88,81.94,9509.0,77.4311,77.4688,77.2895,77.3461,9509.0
2020-07-31 11:05:00,81.93,82.22,81.93,82.19,15994.0,77.3367,77.6104,77.3367,77.5821,15994.0
2020-07-31 11:10:00,82.19,82.33,81.95,82.26,21659.0,77.5821,77.7143,77.3556,77.6482,21659.0
2020-07-31 11:15:00,82.25,82.59,82.23,82.59,6714.0,77.6387,77.9597,77.6199,77.9597,6714.0
2020-07-31 11:20:00,82.62,82.62,82.18,82.32,16404.0,77.988,77.988,77.5727,77.7048,16404.0
2020-07-31 11:25:00,82.29,82.3,82.13,82.16,7904.0,77.6765,77.6859,77.5255,77.5538,7904.0
2020-07-31 11:30:00,82.22,82.22,81.85,81.9,6172.0,77.6104,77.6104,77.2612,77.3084,6172.0
2020-07-31 11:35:00,81.75,81.89,81.65,81.87,5626.0,77.1668,77.2989,77.0724,77.28,5626.0
2020-07-31 11:40:00,81.83,81.88,81.65,81.65,8446.0,77.2423,77.2895,77.0724,77.0724,8446.0
2020-07-31 11:45:00,81.64,81.76,81.61,81.71,8410.0,77.0629,77.1762,77.0346,77.129,8410.0
2020-07-31 11:50:00,81.72,81.83,81.66,81.7,5550.0,77.1385,77.2423,77.0818,77.1196,5550.0
2020-07-31 11:55:00,81.7,81.7,81.44,81.54,7920.0,77.1196,77.1196,76.8742,76.9685,7920.0
2020-07-31 12:00:00,81.51,81.53,81.44,81.5,6903.0,76.9402,76.9591,76.8742,76.9308,6903.0
2020-07-31 12:05:00,81.53,81.56,81.2,81.25,16229.0,76.9591,76.9874,76.6476,76.6948,16229.0
2020-07-31 12:10:00,81.26,81.33,81.07,81.11,21250.0,76.7042,76.7703,76.5249,76.5627,21250.0
2020-07-31 12:15:00,81.12,81.14,80.78,80.81,11853.0,76.5721,76.591,76.2512,76.2795,11853.0
2020-07-31 12:20:00,80.81,81.06,80.79,80.96,14543.0,76.2795,76.5155,76.2606,76.4211,14543.0
2020-07-31 12:25:00,80.93,81.07,80.92,81.03,8863.0,76.3927,76.5249,76.3833,76.4871,8863.0
2020-07-31 12:30:00,81.01,81.02,80.73,80.73,12520.0,76.4683,76.4777,76.204,76.204,12520.0
2020-07-31 12:35:00,80.81,80.81,80.49,80.5,17303.0,76.2795,76.2795,75.9774,75.9869,17303.0
2020-07-31 12:40:00,80.56,80.67,80.53,80.55,8179.0,76.0435,76.1473,76.0152,76.034,8179.0
2020-07-31 12:45:00,80.53,80.71,80.52,80.71,8037.0,76.0152,76.1851,76.0057,76.1851,8037.0
2020-07-31 12:50:00,80.72,80.95,80.72,80.89,3379.0,76.1945,76.4116,76.1945,76.355,3379.0
2020-07-31 12:55:00,80.91,81.02,80.85,80.86,5683.0,76.3739,76.4777,76.3172,76.3267,5683.0
2020-07-31 13:00:00,80.86,80.87,80.76,80.81,7547.0,76.3267,76.3361,76.2323,76.2795,7547.0
2020-07-31 13:05:00,80.82,80.98,80.82,80.92,5916.0,76.2889,76.4399,76.2889,76.3833,5916.0
2020-07-31 13:10:00,80.98,81.05,80.79,80.86,5816.0,76.4399,76.506,76.2606,76.3267,5816.0
2020-07-31 13:15:00,80.87,80.87,80.72,80.77,5498.0,76.3361,76.3361,76.1945,76.2417,5498.0
2020-07-31 13:20:00,80.8,80.9,80.78,80.89,7339.0,76.27,76.3644,76.2512,76.355,7339.0
2020-07-31 13:25:00,80.9,81.05,80.87,81.05,9915.0,76.3644,76.506,76.3361,76.506,9915.0
2020-07-31 13:30:00,81.06,81.1,81.0,81.05,7840.0,76.5155,76.5532,76.4588,76.506,7840.0
2020-07-31 13:35:00,81.05,81.12,80.99,81.05,9305.0,76.506,76.5721,76.4494,76.506,9305.0
2020-07-31 13:40:00,81.11,81.22,81.03,81.15,8374.0,76.5627,76.6665,76.4871,76.6004,8374.0
2020-07-31 13:45:00,81.12,81.31,81.11,81.3,9228.0,76.5721,76.7514,76.5627,76.742,9228.0
2020-07-31 13:50:00,81.32,81.38,81.3,81.38,5150.0,76.7609,76.8175,76.742,76.8175,5150.0
2020-07-31 13:55:00,81.41,81.41,81.02,81.1,5971.0,76.8458,76.8458,76.4777,76.5532,5971.0
2020-07-31 14:00:00,81.11,81.24,81.09,81.19,4112.0,76.5627,76.6854,76.5438,76.6382,4112.0
2020-07-31 14:05:00,81.18,81.18,80.94,80.97,6974.0,76.6287,76.6287,76.4022,76.4305,6974.0
2020-07-31 14:10:00,80.95,81.08,80.94,81.08,3948.0,76.4116,76.5343,76.4022,76.5343,3948.0
2020-07-31 14:15:00,81.06,81.1,81.03,81.05,6438.0,76.5155,76.5532,76.4871,76.506,6438.0
2020-07-31 14:20:00,81.08,81.27,81.06,81.23,9954.0,76.5343,76.7137,76.5155,76.6759,9954.0
2020-07-31 14:25:00,81.26,81.27,81.03,81.11,18350.0,76.7042,76.7137,76.4871,76.5627,18350.0
2020-07-31 14:30:00,81.13,81.34,81.12,81.26,5895.0,76.5815,76.7798,76.5721,76.7042,5895.0
2020-07-31 14:35:00,81.29,81.46,81.24,81.42,6917.0,76.7326,76.893,76.6854,76.8553,6917.0
2020-07-31 14:40:00,81.45,81.59,81.36,81.55,8793.0,76.8836,77.0157,76.7986,76.978,8793.0
2020-07-31 14:45:00,81.56,81.57,81.2,81.23,19680.0,76.9874,76.9969,76.6476,76.6759,19680.0
2020-07-31 14:50:00,81.21,81.4,81.21,81.32,8403.0,76.657,76.8364,76.657,76.7609,8403.0
2020-07-31 14:55:00,81.3,81.46,81.29,81.44,9075.0,76.742,76.893,76.7326,76.8742,9075.0
2020-07-31 15:00:00,81.45,81.45,81.19,81.33,9823.0,76.8836,76.8836,76.6382,76.7703,9823.0
2020-07-31 15:05:00,81.35,81.42,81.19,81.24,11287.0,76.7892,76.8553,76.6382,76.6854,11287.0
2020-07-31 15:10:00,81.26,81.36,81.19,81.25,9032.0,76.7042,76.7986,76.6382,76.6948,9032.0
2020-07-31 15:15:00,81.25,81.29,81.09,81.2,12536.0,76.6948,76.7326,76.5438,76.6476,12536.0
2020-07-31 15:20:00,81.18,81.34,81.18,81.33,10946.0,76.6287,76.7798,76.6287,76.7703,10946.0
2020-07-31 15:25:00,81.31,81.37,81.23,81.34,14857.0,76.7514,76.8081,76.6759,76.7798,14857.0
2020-07-31 15:30:00,81.32,81.54,81.29,81.51,20662.0,76.7609,76.9685,76.7326,76.9402,20662.0
2020-07-31 15:35:00,81.53,81.6,81.4,81.48,19612.0,76.9591,77.0252,76.8364,76.9119,19612.0
2020-07-31 15:40:00,81.48,81.68,81.42,81.68,18710.0,76.9119,77.1007,76.8553,77.1007,18710.0
2020-07-31 15:45:00,81.67,82.04,81.67,82.03,20507.0,77.0913,77.4405,77.0913,77.4311,20507.0
2020-07-31 15:50:00,82.02,82.06,81.8,82.06,36010.0,77.4216,77.4594,77.214,77.4594,36010.0
2020-07-31 15:55:00,82.03,82.48,81.99,82.44,93727.0,77.4311,77.8558,77.3933,77.8181,93727.0
2020-08-03 09:30:00,82.98,83.3,82.71,83.03,30924.0,78.3278,78.6299,78.0729,78.375,30924.0
2020-08-03 09:35:00,83.04,83.41,83.03,83.29,7403.0,78.3844,78.7337,78.375,78.6204,7403.0
2020-08-03 09:40:00,83.17,83.36,83.15,83.25,7927.0,78.5072,78.6865,78.4883,78.5827,7927.0
2020-08-03 09:45:00,83.23,83.4,83.06,83.13,14212.0,78.5638,78.7243,78.4033,78.4694,14212.0
2020-08-03 09:50:00,83.12,83.44,82.96,83.07,17559.0,78.46,78.762,78.3089,78.4128,17559.0
2020-08-03 09:55:00,83.01,83.12,82.7,82.89,15830.0,78.3561,78.46,78.0635,78.2429,15830.0
2020-08-03 10:00:00,82.9,83.25,82.88,83.11,12655.0,78.2523,78.5827,78.2334,78.4505,12655.0
2020-08-03 10:05:00,83.1,83.12,82.67,82.7,27344.0,78.4411,78.46,78.0352,78.0635,27344.0
2020-08-03 10:10:00,82.7,83.06,82.7,83.06,10057.0,78.0635,78.4033,78.0635,78.4033,10057.0
2020-08-03 10:15:00,83.11,83.25,82.91,83.05,8906.0,78.4505,78.5827,78.2617,78.3939,8906.0
2020-08-03 10:20:00,83.09,83.09,82.84,82.9,6497.0,78.4316,78.4316,78.1957,78.2523,6497.0
2020-08-03 10:25:00,82.96,82.99,82.73,82.73,5372.0,78.3089,78.3373,78.0918,78.0918,5372.0
2020-08-03 10:30:00,82.72,82.9,82.6,82.69,9978.0,78.0824,78.2523,77.9691,78.0541,9978.0
2020-08-03 10:35:00,82.69,82.79,82.64,82.72,14782.0,78.0541,78.1485,78.0069,78.0824,14782.0
2020-08-03 10:40:00,82.7,82.89,82.64,82.7,6031.0,78.0635,78.2429,78.0069,78.0635,6031.0
2020-08-03 10:45:00,82.7,82.73,82.61,82.61,4500.0,78.0635,78.0918,77.9786,77.9786,4500.0
2020-08-03 10:50:00,82.64,82.67,82.36,82.4,7480.0,78.0069,78.0352,77.7426,77.7803,7480.0
2020-08-03 10:55:00,82.33,82.34,82.15,82.24,6270.0,77.7143,77.7237,77.5443,77.6293,6270.0
2020-08-03 11:00:00,82.27,82.42,82.23,82.38,4746.0,77.6576,77.7992,77.6199,77.7615,4746.0
2020-08-03 11:05:00,82.38,82.42,82.24,82.25,3718.0,77.7615,77.7992,77.6293,77.6387,3718.0
2020-08-03 11:10:00,82.29,82.43,82.21,82.43,6089.0,77.6765,77.8086,77.601,77.8086,6089.0
2020-08-03 11:15:00,82.45,82.53,82.44,82.48,3794.0,77.8275,77.903,77.8181,77.8558,3794.0
2020-08-03 11:20:00,82.48,82.53,82.24,82.31,3058.0,77.8558,77.903,77.6293,77.6954,3058.0
2020-08-03 11:25:00,82.26,82.3,82.09,82.14,8175.0,77.6482,77.6859,77.4877,77.5349,8175.0
2020-08-03 11:30:00,82.15,82.53,82.15,82.41,5441.0,77.5443,77.903,77.5443,77.7898,5441.0
2020-08-03 11:35:00,82.47,82.55,82.39,82.52,3576.0,77.8464,77.9219,77.7709,77.8936,3576.0
2020-08-03 11:40:00,82.5,82.81,82.5,82.81,2622.0,77.8747,78.1673,77.8747,78.1673,2622.0
2020-08-03 11:45:00,82.74,82.78,82.67,82.68,2900.0,78.1013,78.139,78.0352,78.0446,2900.0
2020-08-03 11:50:00,82.72,83.01,82.72,82.85,13070.0,78.0824,78.3561,78.0824,78.2051,13070.0
2020-08-03 11:55:00,82.87,82.87,82.76,82.79,3492.0,78.224,78.224,78.1201,78.1485,3492.0
2020-08-03 12:00:00,82.78,82.89,82.78,82.89,2644.0,78.139,78.2429,78.139,78.2429,2644.0
2020-08-03 12:05:00,82.91,83.0,82.9,82.99,3245.0,78.2617,78.3467,78.2523,78.3373,3245.0
2020-08-03 12:10:00,83.01,83.06,82.98,83.05,2816.0,78.3561,78.4033,78.3278,78.3939,2816.0
2020-08-03 12:15:00,83.05,83.24,83.04,83.22,4100.0,78.3939,78.5732,78.3844,78.5544,4100.0
2020-08-03 12:20:00,83.23,83.3,83.22,83.27,3864.0,78.5638,78.6299,78.5544,78.6016,3864.0
2020-08-03 12:25:00,83.22,83.23,83.1,83.13,3979.0,78.5544,78.5638,78.4411,78.4694,3979.0
2020-08-03 12:30:00,83.13,83.22,83.13,83.16,2588.0,78.4694,78.5544,78.4694,78.4977,2588.0
2020-08-03 12:35:00,83.17,83.24,83.14,83.24,3570.0,78.5072,78.5732,78.4788,78.5732,3570.0
2020-08-03 12:40:00,83.33,83.41,83.28,83.36,3656.0,78.6582,78.7337,78.611,78.6865,3656.0
2020-08-03 12:45:00,83.4,83.44,83.37,83.42,1900.0,78.7243,78.762,78.6959,78.7431,1900.0
2020-08-03 12:50:00,83.38,83.38,83.24,83.29,4798.0,78.7054,78.7054,78.5732,78.6204,4798.0
2020-08-03 12:55:00,83.3,83.37,83.17,83.25,6279.0,78.6299,78.6959,78.5072,78.5827,6279.0
2020-08-03 13:00:00,83.29,83.44,83.28,83.44,2769.0,78.6204,78.762,78.611,78.762,2769.0
2020-08-03 13:05:00,83.46,83.54,83.41,83.51,3020.0,78.7809,78.8564,78.7337,78.8281,3020.0
2020-08-03 13:10:00,83.54,83.61,83.42,83.42,5444.0,78.8564,78.9225,78.7431,78.7431,5444.0
2020-08-03 13:15:00,83.43,83.62,83.43,83.54,3964.0,78.7526,78.9319,78.7526,78.8564,3964.0
2020-08-03 13:20:00,83.57,83.57,83.44,83.46,2500.0,78.8847,78.8847,78.762,78.7809,2500.0
2020-08-03 13:25:00,83.46,83.46,83.31,83.32,4700.0,78.7809,78.7809,78.6393,78.6487,4700.0
2020-08-03 13:30:00,83.31,83.4,83.17,83.37,5345.0,78.6393,78.7243,78.5072,78.6959,5345.0
2020-08-03 13:35:00,83.37,83.38,83.29,83.36,2990.0,78.6959,78.7054,78.6204,78.6865,2990.0
2020-08-03 13:40:00,83.37,83.47,83.32,83.47,2745.0,78.6959,78.7903,78.6487,78.7903,2745.0
2020-08-03 13:45:00,83.46,83.46,83.4,83.45,2000.0,78.7809,78.7809,78.7243,78.7715,2000.0
2020-08-03 13:50:00,83.46,83.51,83.45,83.51,4983.0,78.7809,78.8281,78.7715,78.8281,4983.0
2020-08-03 13:55:00,83.51,83.57,83.5,83.57,2274.0,78.8281,78.8847,78.8187,78.8847,2274.0
2020-08-03 14:00:00,83.58,83.58,83.46,83.47,2601.0,78.8942,78.8942,78.7809,78.7903,2601.0
2020-08-03 14:05:00,83.46,83.46,83.26,83.31,5020.0,78.7809,78.7809,78.5921,78.6393,5020.0
2020-08-03 14:10:00,83.32,83.43,83.26,83.4,3200.0,78.6487,78.7526,78.5921,78.7243,3200.0
2020-08-03 14:15:00,83.42,83.49,83.41,83.49,3941.0,78.7431,78.8092,78.7337,78.8092,3941.0
2020-08-03 14:20:00,83.5,83.53,83.47,83.48,4081.0,78.8187,78.847,78.7903,78.7998,4081.0
2020-08-03 14:25:00,83.48,83.67,83.47,83.6,20827.0,78.7998,78.9791,78.7903,78.9131,20827.0
2020-08-03 14:30:00,83.63,83.67,83.6,83.67,3214.0,78.9414,78.9791,78.9131,78.9791,3214.0
2020-08-03 14:35:00,83.74,83.82,83.73,83.8,4541.0,79.0452,79.1207,79.0358,79.1018,4541.0
2020-08-03 14:40:00,83.77,83.79,83.67,83.68,3395.0,79.0735,79.0924,78.9791,78.9886,3395.0
2020-08-03 14:45:00,83.67,83.69,83.51,83.51,4770.0,78.9791,78.998,78.8281,78.8281,4770.0
2020-08-03 14:50:00,83.5,83.65,83.46,83.65,12604.0,78.8187,78.9602,78.7809,78.9602,12604.0
2020-08-03 14:55:00,83.64,83.75,83.63,83.75,8679.0,78.9508,79.0546,78.9414,79.0546,8679.0
2020-08-03 15:00:00,83.79,83.79,83.61,83.64,5289.0,79.0924,79.0924,78.9225,78.9508,5289.0
2020-08-03 15:05:00,83.58,83.62,83.54,83.62,3310.0,78.8942,78.9319,78.8564,78.9319,3310.0
2020-08-03 15:10:00,83.63,83.75,83.63,83.75,2945.0,78.9414,79.0546,78.9414,79.0546,2945.0
2020-08-03 15:15:00,83.72,83.73,83.62,83.71,5921.0,79.0263,79.0358,78.9319,79.0169,5921.0
2020-08-03 15:20:00,83.73,83.88,83.7,83.88,3478.0,79.0358,79.1774,79.0074,79.1774,3478.0
2020-08-03 15:25:00,83.88,83.89,83.77,83.79,6424.0,79.1774,79.1868,79.0735,79.0924,6424.0
2020-08-03 15:30:00,83.79,83.9,83.64,83.65,7933.0,79.0924,79.1962,78.9508,78.9602,7933.0
2020-08-03 15:35:00,83.64,83.64,83.53,83.6,10732.0,78.9508,78.9508,78.847,78.9131,10732.0
2020-08-03 15:40:00,83.57,83.83,83.57,83.83,19937.0,78.8847,79.1302,78.8847,79.1302,19937.0
2020-08-03 15:45:00,83.84,83.86,83.75,83.75,20520.0,79.1396,79.1585,79.0546,79.0546,20520.0
2020-08-03 15:50:00,83.72,83.87,83.67,83.84,38749.0,79.0263,79.1679,78.9791,79.1396,38749.0
2020-08-03 15:55:00,83.83,83.84,83.31,83.34,73467.0,79.1302,79.1396,78.6393,78.6676,73467.0
2020-08-04 09:30:00,83.11,83.34,82.76,83.25,19308.0,78.4505,78.6676,78.1201,78.5827,19308.0
2020-08-04 09:35:00,83.36,83.62,83.28,83.51,10030.0,78.6865,78.9319,78.611,78.8281,10030.0
2020-08-04 09:40:00,83.51,83.51,82.77,82.8,9810.0,78.8281,78.8281,78.1296,78.1579,9810.0
2020-08-04 09:45:00,82.8,82.87,82.63,82.73,7679.0,78.1579,78.224,77.9974,78.0918,7679.0
2020-08-04 09:50:00,82.75,82.77,82.39,82.4,8195.0,78.1107,78.1296,77.7709,77.7803,8195.0
2020-08-04 09:55:00,82.4,82.65,82.39,82.56,7271.0,77.7803,78.0163,77.7709,77.9314,7271.0
2020-08-04 10:00:00,82.52,83.12,82.52,83.12,20001.0,77.8936,78.46,77.8936,78.46,20001.0
2020-08-04 10:05:00,83.09,83.66,83.09,83.58,17352.0,78.4316,78.9697,78.4316,78.8942,17352.0
2020-08-04 10:10:00,83.59,83.68,83.49,83.57,11507.0,78.9036,78.9886,78.8092,78.8847,11507.0
2020-08-04 10:15:00,83.54,83.83,83.49,83.79,10211.0,78.8564,79.1302,78.8092,79.0924,10211.0
2020-08-04 10:20:00,83.79,84.07,83.79,84.05,9836.0,79.0924,79.3567,79.0924,79.3378,9836.0
2020-08-04 10:25:00,84.07,84.26,83.97,84.09,17814.0,79.3567,79.536,79.2623,79.3756,17814.0
2020-08-04 10:30:00,84.07,84.12,83.91,84.08,11466.0,79.3567,79.4039,79.2057,79.3661,11466.0
2020-08-04 10:35:00,84.08,84.42,84.08,84.33,9029.0,79.3661,79.6871,79.3661,79.6021,9029.0
2020-08-04 10:40:00,84.35,84.55,84.29,84.5,10811.0,79.621,79.8098,79.5644,79.7626,10811.0
2020-08-04 10:45:00,84.55,84.84,84.47,84.84,6914.0,79.8098,80.0835,79.7343,80.0835,6914.0
2020-08-04 10:50:00,84.82,84.98,84.8,84.92,18746.0,80.0647,80.2157,80.0458,80.159,18746.0
2020-08-04 10:55:00,84.92,84.94,84.74,84.85,10538.0,80.159,80.1779,79.9891,80.093,10538.0
2020-08-04 11:00:00,84.91,85.26,84.91,85.16,21903.0,80.1496,80.48,80.1496,80.3856,21903.0
2020-08-04 11:05:00,85.2,85.45,85.09,85.09,37923.0,80.4233,80.6593,80.3195,80.3195,37923.0
2020-08-04 11:10:00,85.04,85.27,84.95,85.26,5497.0,80.2723,80.4894,80.1874,80.48,5497.0
2020-08-04 11:15:00,85.31,85.74,85.23,85.74,13832.0,80.5272,80.9331,80.4517,80.9331,13832.0
2020-08-04 11:20:00,85.77,85.8,85.31,85.47,13393.0,80.9614,80.9897,80.5272,80.6782,13393.0
2020-08-04 11:25:00,85.49,85.55,85.34,85.4,7471.0,80.6971,80.7537,80.5555,80.6121,7471.0
2020-08-04 11:30:00,85.37,85.46,85.34,85.45,2867.0,80.5838,80.6688,80.5555,80.6593,2867.0
2020-08-04 11:35:00,85.45,85.82,85.45,85.75,18560.0,80.6593,81.0086,80.6593,80.9425,18560.0
2020-08-04 11:40:00,85.8,86.05,85.8,86.05,10700.0,80.9897,81.2257,80.9897,81.2257,10700.0
2020-08-04 11:45:00,86.04,86.18,85.9,86.04,19076.0,81.2163,81.3484,81.0841,81.2163,19076.0
2020-08-04 11:50:00,86.03,86.07,85.9,85.99,15354.0,81.2068,81.2446,81.0841,81.1691,15354.0
2020-08-04 11:55:00,85.96,86.11,85.86,86.03,23008.0,81.1407,81.2823,81.0463,81.2068,23008.0
2020-08-04 12:00:00,86.06,86.12,85.92,85.99,10951.0,81.2351,81.2918,81.103,81.1691,10951.0
2020-08-04 12:05:00,86.02,86.05,85.95,86.01,15370.0,81.1974,81.2257,81.1313,81.1879,15370.0
2020-08-04 12:10:00,86.02,86.09,85.94,86.02,15036.0,81.1974,81.2635,81.1219,81.1974,15036.0
2020-08-04 12:15:00,85.98,86.08,85.83,86.07,21772.0,81.1596,81.254,81.018,81.2446,21772.0
2020-08-04 12:20:00,86.09,86.27,86.06,86.27,17353.0,81.2635,81.4334,81.2351,81.4334,17353.0
2020-08-04 12:25:00,86.27,86.54,86.27,86.47,30405.0,81.4334,81.6882,81.4334,81.6221,30405.0
2020-08-04 12:30:00,86.47,86.56,86.45,86.51,10210.0,81.6221,81.7071,81.6033,81.6599,10210.0
2020-08-04 12:35:00,86.51,86.91,86.49,86.86,20648.0,81.6599,82.0375,81.641,81.9903,20648.0
2020-08-04 12:40:00,86.86,86.92,86.72,86.8,46224.0,81.9903,82.0469,81.8581,81.9336,46224.0
2020-08-04 12:45:00,86.81,87.04,86.79,87.04,36632.0,81.9431,82.1602,81.9242,82.1602,36632.0
2020-08-04 12:50:00,87.02,87.03,86.87,86.95,33100.0,82.1413,82.1508,81.9997,82.0752,33100.0
2020-08-04 12:55:00,86.95,87.02,86.9,86.98,14103.0,82.0752,82.1413,82.028,82.1036,14103.0
2020-08-04 13:00:00,86.97,86.98,86.33,86.54,15658.0,82.0941,82.1036,81.49,81.6882,15658.0
2020-08-04 13:05:00,86.55,86.55,86.19,86.24,9700.0,81.6977,81.6977,81.3578,81.405,9700.0
2020-08-04 13:10:00,86.26,86.38,86.18,86.19,6380.0,81.4239,81.5372,81.3484,81.3578,6380.0
2020-08-04 13:15:00,86.17,86.28,86.13,86.24,4600.0,81.339,81.4428,81.3012,81.405,4600.0
2020-08-04 13:20:00,86.22,86.22,85.97,85.97,7099.0,81.3862,81.3862,81.1502,81.1502,7099.0
2020-08-04 13:25:00,85.98,86.15,85.96,86.06,4566.0,81.1596,81.3201,81.1407,81.2351,4566.0
2020-08-04 13:30:00,86.08,86.1,85.93,86.02,5808.0,81.254,81.2729,81.1124,81.1974,5808.0
2020-08-04 13:35:00,86.1,86.19,86.02,86.14,2911.0,81.2729,81.3578,81.1974,81.3106,2911.0
2020-08-04 13:40:00,86.16,86.39,86.16,86.39,15820.0,81.3295,81.5466,81.3295,81.5466,15820.0
2020-08-04 13:45:00,86.42,86.42,86.28,86.32,6776.0,81.575,81.575,81.4428,81.4806,6776.0
2020-08-04 13:50:00,86.31,86.36,86.21,86.29,6122.0,81.4711,81.5183,81.3767,81.4522,6122.0
2020-08-04 13:55:00,86.34,86.48,86.34,86.48,3412.0,81.4994,81.6316,81.4994,81.6316,3412.0
2020-08-04 14:00:00,86.56,86.6,86.33,86.33,4242.0,81.7071,81.7449,81.49,81.49,4242.0
2020-08-04 14:05:00,86.34,86.43,86.25,86.39,10833.0,81.4994,81.5844,81.4145,81.5466,10833.0
2020-08-04 14:10:00,86.34,86.36,86.27,86.34,5222.0,81.4994,81.5183,81.4334,81.4994,5222.0
2020-08-04 14:15:00,86.32,86.4,86.29,86.29,2541.0,81.4806,81.5561,81.4522,81.4522,2541.0
2020-08-04 14:20:00,86.33,86.34,86.23,86.23,7840.0,81.49,81.4994,81.3956,81.3956,7840.0
2020-08-04 14:25:00,86.24,86.26,86.03,86.15,12631.0,81.405,81.4239,81.2068,81.3201,12631.0
2020-08-04 14:30:00,86.15,86.25,86.13,86.19,19211.0,81.3201,81.4145,81.3012,81.3578,19211.0
2020-08-04 14:35:00,86.19,86.27,86.16,86.2,20839.0,81.3578,81.4334,81.3295,81.3673,20839.0
2020-08-04 14:40:00,86.23,86.31,86.2,86.22,8175.0,81.3956,81.4711,81.3673,81.3862,8175.0
2020-08-04 14:45:00,86.22,86.25,86.18,86.24,6600.0,81.3862,81.4145,81.3484,81.405,6600.0
2020-08-04 14:50:00,86.25,86.27,86.2,86.21,6876.0,81.4145,81.4334,81.3673,81.3767,6876.0
2020-08-04 14:55:00,86.23,86.35,86.2,86.3,11101.0,81.3956,81.5089,81.3673,81.4617,11101.0
2020-08-04 15:00:00,86.29,86.36,86.2,86.2,7472.0,81.4522,81.5183,81.3673,81.3673,7472.0
2020-08-04 15:05:00,86.24,86.26,86.16,86.24,8284.0,81.405,81.4239,81.3295,81.405,8284.0
2020-08-04 15:10:00,86.25,86.28,86.21,86.28,8864.0,81.4145,81.4428,81.3767,81.4428,8864.0
2020-08-04 15:15:00,86.26,86.41,86.18,86.38,17076.0,81.4239,81.5655,81.3484,81.5372,17076.0
2020-08-04 15:20:00,86.38,86.38,86.22,86.25,5939.0,81.5372,81.5372,81.3862,81.4145,5939.0
2020-08-04 15:25:00,86.25,86.29,86.2,86.22,22298.0,81.4145,81.4522,81.3673,81.3862,22298.0
2020-08-04 15:30:00,86.25,86.32,85.98,85.98,69294.0,81.4145,81.4806,81.1596,81.1596,69294.0
2020-08-04 15:35:00,85.98,86.11,85.72,85.73,50315.0,81.1596,81.2823,80.9142,80.9236,50315.0
2020-08-04 15:40:00,85.69,85.71,85.45,85.5,18284.0,80.8859,80.9048,80.6593,80.7065,18284.0
2020-08-04 15:45:00,85.5,85.54,85.35,85.42,23268.0,80.7065,80.7443,80.5649,80.631,23268.0
2020-08-04 15:50:00,85.43,85.51,85.27,85.31,26072.0,80.6405,80.716,80.4894,80.5272,26072.0
2020-08-04 15:55:00,85.31,85.46,85.31,85.34,61569.0,80.5272,80.6688,80.5272,80.5555,61569.0
2020-08-05 09:30:00,86.79,87.53,86.24,87.02,36617.0,81.9242,82.6227,81.405,82.1413,36617.0
2020-08-05 09:35:00,87.12,87.4,86.93,87.4,6258.0,82.2357,82.5,82.0564,82.5,6258.0
2020-08-05 09:40:00,87.38,87.64,87.37,87.51,6230.0,82.4811,82.7266,82.4717,82.6038,6230.0
2020-08-05 09:45:00,87.52,87.52,87.23,87.31,4200.0,82.6133,82.6133,82.3395,82.4151,4200.0
2020-08-05 09:50:00,87.39,87.62,87.27,87.57,16045.0,82.4906,82.7077,82.3773,82.6605,16045.0
2020-08-05 09:55:00,87.62,87.87,87.61,87.84,9979.0,82.7077,82.9437,82.6982,82.9153,9979.0
2020-08-05 10:00:00,87.83,87.88,87.64,87.74,10684.0,82.9059,82.9531,82.7266,82.8209,10684.0
2020-08-05 10:05:00,87.74,87.81,87.17,87.18,27046.0,82.8209,82.887,82.2829,82.2923,27046.0
2020-08-05 10:10:00,87.09,87.22,86.72,86.73,14298.0,82.2074,82.3301,81.8581,81.8676,14298.0
2020-08-05 10:15:00,86.71,86.94,86.68,86.88,8167.0,81.8487,82.0658,81.8204,82.0092,8167.0
2020-08-05 10:20:00,86.82,87.02,86.8,86.86,4047.0,81.9525,82.1413,81.9336,81.9903,4047.0
2020-08-05 10:25:00,86.9,87.05,86.75,86.76,5352.0,82.028,82.1696,81.8865,81.8959,5352.0
2020-08-05 10:30:00,86.75,86.88,86.68,86.82,7086.0,81.8865,82.0092,81.8204,81.9525,7086.0
2020-08-05 10:35:00,86.81,86.81,86.72,86.73,7868.0,81.9431,81.9431,81.8581,81.8676,7868.0
2020-08-05 10:40:00,86.68,86.94,86.68,86.91,8772.0,81.8204,82.0658,81.8204,82.0375,8772.0
2020-08-05 10:45:00,86.91,87.17,86.88,87.05,5184.0,82.0375,82.2829,82.0092,82.1696,5184.0
2020-08-05 10:50:00,87.17,87.35,87.1,87.22,8458.0,82.2829,82.4528,82.2168,82.3301,8458.0
2020-08-05 10:55:00,87.23,87.43,87.18,87.31,9692.0,82.3395,82.5283,82.2923,82.4151,9692.0
2020-08-05 11:00:00,87.33,87.7,87.32,87.68,9441.0,82.4339,82.7832,82.4245,82.7643,9441.0
2020-08-05 11:05:00,87.71,87.83,87.7,87.81,7183.0,82.7926,82.9059,82.7832,82.887,7183.0
2020-08-05 11:10:00,87.81,87.87,87.57,87.79,19684.0,82.887,82.9437,82.6605,82.8681,19684.0
2020-08-05 11:15:00,87.81,88.02,87.79,88.02,30578.0,82.887,83.0852,82.8681,83.0852,30578.0
2020-08-05 11:20:00,88.07,88.11,87.9,87.97,8685.0,83.1324,83.1702,82.972,83.0381,8685.0
2020-08-05 11:25:00,88.0,88.08,87.97,88.07,20982.0,83.0664,83.1419,83.0381,83.1324,20982.0
2020-08-05 11:30:00,88.04,88.09,87.73,88.09,21156.0,83.1041,83.1513,82.8115,83.1513,21156.0
2020-08-05 11:35:00,88.11,88.25,87.94,88.12,11001.0,83.1702,83.3024,83.0097,83.1796,11001.0
2020-08-05 11:40:00,88.12,88.21,87.86,87.94,8755.0,83.1796,83.2646,82.9342,83.0097,8755.0
2020-08-05 11:45:00,87.91,88.05,87.87,88.0,9098.0,82.9814,83.1136,82.9437,83.0664,9098.0
2020-08-05 11:50:00,87.99,88.04,87.89,88.04,13749.0,83.0569,83.1041,82.9625,83.1041,13749.0
2020-08-05 11:55:00,88.0,88.05,87.93,88.03,9271.0,83.0664,83.1136,83.0003,83.0947,9271.0
2020-08-05 12:00:00,88.04,88.04,87.92,87.93,5496.0,83.1041,83.1041,82.9909,83.0003,5496.0
2020-08-05 12:05:00,87.93,88.04,87.89,88.04,70643.0,83.0003,83.1041,82.9625,83.1041,70643.0
2020-08-05 12:10:00,88.07,88.12,87.94,87.94,7330.0,83.1324,83.1796,83.0097,83.0097,7330.0
2020-08-05 12:15:00,87.91,87.99,87.9,87.95,61165.0,82.9814,83.0569,82.972,83.0192,61165.0
2020-08-05 12:20:00,87.95,88.02,87.93,87.96,39323.0,83.0192,83.0852,83.0003,83.0286,39323.0
2020-08-05 12:25:00,87.96,88.17,87.95,88.06,7406.0,83.0286,83.2268,83.0192,83.123,7406.0
2020-08-05 12:30:00,88.03,88.19,87.98,88.19,4072.0,83.0947,83.2457,83.0475,83.2457,4072.0
2020-08-05 12:35:00,88.22,88.37,88.15,88.34,7854.0,83.274,83.4156,83.208,83.3873,7854.0
2020-08-05 12:40:00,88.34,88.4,88.29,88.3,5671.0,83.3873,83.4439,83.3401,83.3496,5671.0
2020-08-05 12:45:00,88.32,88.47,88.32,88.4,6805.0,83.3684,83.51,83.3684,83.4439,6805.0
2020-08-05 12:50:00,88.4,88.42,88.36,88.41,3818.0,83.4439,83.4628,83.4062,83.4534,3818.0
2020-08-05 12:55:00,88.43,88.43,88.16,88.2,9596.0,83.4723,83.4723,83.2174,83.2552,9596.0
2020-08-05 13:00:00,88.19,88.19,87.98,88.06,4011.0,83.2457,83.2457,83.0475,83.123,4011.0
2020-08-05 13:05:00,88.1,88.24,88.08,88.14,5032.0,83.1608,83.2929,83.1419,83.1985,5032.0
2020-08-05 13:10:00,88.11,88.13,87.99,88.09,6471.0,83.1702,83.1891,83.0569,83.1513,6471.0
2020-08-05 13:15:00,88.11,88.28,88.11,88.23,8588.0,83.1702,83.3307,83.1702,83.2835,8588.0
2020-08-05 13:20:00,88.23,88.3,88.19,88.29,4305.0,83.2835,83.3496,83.2457,83.3401,4305.0
2020-08-05 13:25:00,88.26,88.5,88.26,88.4,8301.0,83.3118,83.5383,83.3118,83.4439,8301.0
2020-08-05 13:30:00,88.38,88.61,88.37,88.6,5471.0,83.4251,83.6422,83.4156,83.6327,5471.0
2020-08-05 13:35:00,88.61,88.7,88.57,88.69,7237.0,83.6422,83.7271,83.6044,83.7177,7237.0
2020-08-05 13:40:00,88.69,88.96,88.62,88.91,37173.0,83.7177,83.9725,83.6516,83.9254,37173.0
2020-08-05 13:45:00,88.92,89.04,88.9,88.97,50106.0,83.9348,84.0481,83.9159,83.982,50106.0
2020-08-05 13:50:00,88.99,89.01,88.76,88.8,70055.0,84.0009,84.0197,83.7838,83.8215,70055.0
2020-08-05 13:55:00,88.8,88.88,88.69,88.7,20804.0,83.8215,83.897,83.7177,83.7271,20804.0
2020-08-05 14:00:00,88.7,89.03,88.67,89.01,30186.0,83.7271,84.0386,83.6988,84.0197,30186.0
2020-08-05 14:05:00,89.05,89.18,89.02,89.09,14764.0,84.0575,84.1802,84.0292,84.0953,14764.0
2020-08-05 14:10:00,89.12,89.15,89.02,89.08,8881.0,84.1236,84.1519,84.0292,84.0858,8881.0
2020-08-05 14:15:00,89.08,89.19,88.98,89.1,13467.0,84.0858,84.1897,83.9914,84.1047,13467.0
2020-08-05 14:20:00,89.06,89.06,88.93,88.94,16396.0,84.0669,84.0669,83.9442,83.9537,16396.0
2020-08-05 14:25:00,88.93,89.0,88.93,89.0,11804.0,83.9442,84.0103,83.9442,84.0103,11804.0
2020-08-05 14:30:00,89.01,89.14,88.98,89.01,8832.0,84.0197,84.1425,83.9914,84.0197,8832.0
2020-08-05 14:35:00,89.02,89.04,88.94,89.03,10347.0,84.0292,84.0481,83.9537,84.0386,10347.0
2020-08-05 14:40:00,89.0,89.06,88.91,88.96,22881.0,84.0103,84.0669,83.9254,83.9725,22881.0
2020-08-05 14:45:00,88.97,89.11,88.93,89.08,19853.0,83.982,84.1141,83.9442,84.0858,19853.0
2020-08-05 14:50:00,89.08,89.12,88.99,89.01,10766.0,84.0858,84.1236,84.0009,84.0197,10766.0
2020-08-05 14:55:00,88.99,89.07,88.99,89.03,11091.0,84.0009,84.0764,84.0009,84.0386,11091.0
2020-08-05 15:00:00,89.02,89.14,88.96,89.14,18746.0,84.0292,84.1425,83.9725,84.1425,18746.0
2020-08-05 15:05:00,89.15,89.23,89.06,89.06,17215.0,84.1519,84.2274,84.0669,84.0669,17215.0
2020-08-05 15:10:00,89.05,89.06,88.93,88.98,17969.0,84.0575,84.0669,83.9442,83.9914,17969.0
2020-08-05 15:15:00,88.98,89.0,88.93,88.98,19231.0,83.9914,84.0103,83.9442,83.9914,19231.0
2020-08-05 15:20:00,88.97,89.08,88.81,88.86,34585.0,83.982,84.0858,83.831,83.8782,34585.0
2020-08-05 15:25:00,88.86,88.99,88.8,88.88,19498.0,83.8782,84.0009,83.8215,83.897,19498.0
2020-08-05 15:30:00,88.85,89.0,88.83,88.99,36745.0,83.8687,84.0103,83.8498,84.0009,36745.0
2020-08-05 15:35:00,88.98,88.98,88.64,88.78,70859.0,83.9914,83.9914,83.6705,83.8026,70859.0
2020-08-05 15:40:00,88.78,88.86,88.64,88.71,30820.0,83.8026,83.8782,83.6705,83.7366,30820.0
2020-08-05 15:45:00,88.71,88.87,88.55,88.55,65275.0,83.7366,83.8876,83.5855,83.5855,65275.0
2020-08-05 15:50:00,88.51,88.74,88.51,88.66,113113.0,83.5478,83.7649,83.5478,83.6894,113113.0
2020-08-05 15:55:00,88.67,88.8,88.61,88.61,147376.0,83.6988,83.8215,83.6422,83.6422,147376.0
2020-08-06 09:30:00,86.64,86.64,84.3,85.79,127952.0,81.7826,81.7826,79.5738,80.9803,127952.0
2020-08-06 09:35:00,85.83,85.99,82.63,82.78,54364.0,81.018,81.1691,77.9974,78.139,54364.0
2020-08-06 09:40:00,82.78,83.35,82.32,83.29,114523.0,78.139,78.6771,77.7048,78.6204,114523.0
2020-08-06 09:45:00,83.43,84.71,83.15,84.23,76607.0,78.7526,79.9608,78.4883,79.5077,76607.0
2020-08-06 09:50:00,84.31,84.5,83.15,83.44,35797.0,79.5832,79.7626,78.4883,78.762,35797.0
2020-08-06 09:55:00,83.44,84.8,83.3,84.55,25471.0,78.762,80.0458,78.6299,79.8098,25471.0
2020-08-06 10:00:00,84.46,85.12,84.1,85.09,60127.0,79.7248,80.3478,79.385,80.3195,60127.0
2020-08-06 10:05:00,85.02,86.16,85.02,86.15,64213.0,80.2534,81.3295,80.2534,81.3201,64213.0
2020-08-06 10:10:00,86.15,87.51,85.97,87.35,57623.0,81.3201,82.6038,81.1502,82.4528,57623.0
2020-08-06 10:15:00,87.4,87.81,86.58,86.88,40685.0,82.5,82.887,81.726,82.0092,40685.0
2020-08-06 10:20:00,86.88,87.14,86.24,86.24,36747.0,82.0092,82.2546,81.405,81.405,36747.0
2020-08-06 10:25:00,86.22,86.56,85.92,86.37,51819.0,81.3862,81.7071,81.103,81.5278,51819.0
2020-08-06 10:30:00,86.23,86.27,85.4,85.4,25599.0,81.3956,81.4334,80.6121,80.6121,25599.0
2020-08-06 10:35:00,85.27,85.46,85.0,85.16,24180.0,80.4894,80.6688,80.2346,80.3856,24180.0
2020-08-06 10:40:00,85.17,85.28,85.0,85.06,21198.0,80.395,80.4989,80.2346,80.2912,21198.0
2020-08-06 10:45:00,85.07,85.11,84.22,84.25,35193.0,80.3006,80.3384,79.4983,79.5266,35193.0
2020-08-06 10:50:00,84.35,84.39,83.4,83.51,44667.0,79.621,79.6588,78.7243,78.8281,44667.0
2020-08-06 10:55:00,83.52,83.94,83.16,83.41,20871.0,78.8375,79.234,78.4977,78.7337,20871.0
2020-08-06 11:00:00,83.4,84.01,83.03,83.78,23106.0,78.7243,79.3001,78.375,79.083,23106.0
2020-08-06 11:05:00,83.75,83.86,83.0,83.02,13648.0,79.0546,79.1585,78.3467,78.3656,13648.0
2020-08-06 11:10:00,82.95,83.56,82.88,83.54,9535.0,78.2995,78.8753,78.2334,78.8564,9535.0
2020-08-06 11:15:00,83.6,83.6,83.11,83.25,21622.0,78.9131,78.9131,78.4505,78.5827,21622.0
2020-08-06 11:20:00,83.26,83.63,83.03,83.63,12295.0,78.5921,78.9414,78.375,78.9414,12295.0
2020-08-06 11:25:00,83.58,83.85,83.56,83.65,10124.0,78.8942,79.149,78.8753,78.9602,10124.0
2020-08-06 11:30:00,83.6,83.67,83.4,83.6,4107.0,78.9131,78.9791,78.7243,78.9131,4107.0
2020-08-06 11:35:00,83.52,83.59,83.23,83.32,6841.0,78.8375,78.9036,78.5638,78.6487,6841.0
2020-08-06 11:40:00,83.19,83.29,83.01,83.1,6919.0,78.526,78.6204,78.3561,78.4411,6919.0
2020-08-06 11:45:00,83.09,83.23,83.09,83.23,3236.0,78.4316,78.5638,78.4316,78.5638,3236.0
2020-08-06 11:50:00,83.1,83.17,83.03,83.04,6214.0,78.4411,78.5072,78.375,78.3844,6214.0
2020-08-06 11:55:00,83.06,83.21,82.9,83.18,13727.0,78.4033,78.5449,78.2523,78.5166,13727.0
2020-08-06 12:00:00,83.18,83.48,83.14,83.45,11439.0,78.5166,78.7998,78.4788,78.7715,11439.0
2020-08-06 12:05:00,83.45,83.91,83.45,83.82,8116.0,78.7715,79.2057,78.7715,79.1207,8116.0
2020-08-06 12:10:00,83.82,84.14,83.81,84.13,10433.0,79.1207,79.4228,79.1113,79.4133,10433.0
2020-08-06 12:15:00,84.08,84.34,84.03,84.22,12662.0,79.3661,79.6116,79.3189,79.4983,12662.0
2020-08-06 12:20:00,84.18,84.77,84.12,84.76,41283.0,79.4605,80.0175,79.4039,80.008,41283.0
2020-08-06 12:25:00,84.76,84.83,84.26,84.33,11713.0,80.008,80.0741,79.536,79.6021,11713.0
2020-08-06 12:30:00,84.36,84.36,83.73,83.9,16332.0,79.6304,79.6304,79.0358,79.1962,16332.0
2020-08-06 12:35:00,83.94,84.33,83.86,83.86,8801.0,79.234,79.6021,79.1585,79.1585,8801.0
2020-08-06 12:40:00,83.86,84.32,83.85,84.23,12223.0,79.1585,79.5927,79.149,79.5077,12223.0
2020-08-06 12:45:00,84.23,84.32,84.07,84.31,16096.0,79.5077,79.5927,79.3567,79.5832,16096.0
2020-08-06 12:50:00,84.31,84.31,83.91,84.07,9400.0,79.5832,79.5832,79.2057,79.3567,9400.0
2020-08-06 12:55:00,84.05,84.37,84.04,84.3,12322.0,79.3378,79.6399,79.3284,79.5738,12322.0
2020-08-06 13:00:00,84.3,84.44,84.24,84.3,11910.0,79.5738,79.706,79.5172,79.5738,11910.0
2020-08-06 13:05:00,84.3,84.42,84.01,84.02,17486.0,79.5738,79.6871,79.3001,79.3095,17486.0
2020-08-06 13:10:00,84.03,84.1,83.96,84.08,7354.0,79.3189,79.385,79.2529,79.3661,7354.0
2020-08-06 13:15:00,84.11,84.27,84.11,84.18,6449.0,79.3945,79.5455,79.3945,79.4605,6449.0
2020-08-06 13:20:00,84.18,84.27,84.14,84.18,5502.0,79.4605,79.5455,79.4228,79.4605,5502.0
2020-08-06 13:25:00,84.15,84.16,83.77,83.89,9322.0,79.4322,79.4417,79.0735,79.1868,9322.0
2020-08-06 13:30:00,83.83,84.01,83.78,83.82,6985.0,79.1302,79.3001,79.083,79.1207,6985.0
2020-08-06 13:35:00,83.86,83.99,83.82,83.86,3309.0,79.1585,79.2812,79.1207,79.1585,3309.0
2020-08-06 13:40:00,83.81,83.99,83.73,83.87,6087.0,79.1113,79.2812,79.0358,79.1679,6087.0
2020-08-06 13:45:00,83.76,84.05,83.76,84.05,6376.0,79.0641,79.3378,79.0641,79.3378,6376.0
2020-08-06 13:50:00,84.02,84.03,83.75,83.81,4800.0,79.3095,79.3189,79.0546,79.1113,4800.0
2020-08-06 13:55:00,83.84,83.9,83.7,83.9,8565.0,79.1396,79.1962,79.0074,79.1962,8565.0
2020-08-06 14:00:00,83.85,84.09,83.82,84.07,5726.0,79.149,79.3756,79.1207,79.3567,5726.0
2020-08-06 14:05:00,84.0,84.12,83.79,83.88,5133.0,79.2906,79.4039,79.0924,79.1774,5133.0
2020-08-06 14:10:00,83.89,83.92,83.73,83.92,9699.0,79.1868,79.2151,79.0358,79.2151,9699.0
2020-08-06 14:15:00,84.0,84.07,83.88,83.96,5408.0,79.2906,79.3567,79.1774,79.2529,5408.0
2020-08-06 14:20:00,83.89,83.97,83.85,83.92,38883.0,79.1868,79.2623,79.149,79.2151,38883.0
2020-08-06 14:25:00,83.87,84.02,83.87,83.98,6070.0,79.1679,79.3095,79.1679,79.2717,6070.0
2020-08-06 14:30:00,83.97,84.02,83.73,83.79,7659.0,79.2623,79.3095,79.0358,79.0924,7659.0
2020-08-06 14:35:00,83.75,83.87,83.57,83.84,7864.0,79.0546,79.1679,78.8847,79.1396,7864.0
2020-08-06 14:40:00,83.82,84.19,83.82,84.19,9068.0,79.1207,79.47,79.1207,79.47,9068.0
2020-08-06 14:45:00,84.16,84.33,84.08,84.19,10390.0,79.4417,79.6021,79.3661,79.47,10390.0
2020-08-06 14:50:00,84.19,84.26,83.96,83.96,19839.0,79.47,79.536,79.2529,79.2529,19839.0
2020-08-06 14:55:00,83.99,84.18,83.91,84.12,7512.0,79.2812,79.4605,79.2057,79.4039,7512.0
2020-08-06 15:00:00,84.16,84.16,83.84,83.96,8369.0,79.4417,79.4417,79.1396,79.2529,8369.0
2020-08-06 15:05:00,83.96,84.13,83.9,84.02,10879.0,79.2529,79.4133,79.1962,79.3095,10879.0
2020-08-06 15:10:00,84.01,84.19,84.0,84.19,11345.0,79.3001,79.47,79.2906,79.47,11345.0
2020-08-06 15:15:00,84.16,84.27,84.09,84.23,25376.0,79.4417,79.5455,79.3756,79.5077,25376.0
2020-08-06 15:20:00,84.2,84.23,84.08,84.11,10711.0,79.4794,79.5077,79.3661,79.3945,10711.0
2020-08-06 15:25:00,84.03,84.03,83.87,83.98,9260.0,79.3189,79.3189,79.1679,79.2717,9260.0
2020-08-06 15:30:00,83.99,84.02,83.75,83.89,19209.0,79.2812,79.3095,79.0546,79.1868,19209.0
2020-08-06 15:35:00,83.89,84.11,83.83,84.11,15937.0,79.1868,79.3945,79.1302,79.3945,15937.0
2020-08-06 15:40:00,84.11,84.21,83.93,83.93,19807.0,79.3945,79.4889,79.2246,79.2246,19807.0
2020-08-06 15:45:00,83.93,83.98,83.73,83.73,30607.0,79.2246,79.2717,79.0358,79.0358,30607.0
2020-08-06 15:50:00,83.74,83.74,83.42,83.51,54670.0,79.0452,79.0452,78.7431,78.8281,54670.0
2020-08-06 15:55:00,83.52,83.52,83.25,83.33,130920.0,78.8375,78.8375,78.5827,78.6582,130920.0
2020-08-07 09:30:00,83.0,83.5,82.65,83.39,38946.0,78.3467,78.8187,78.0163,78.7148,38946.0
2020-08-07 09:35:00,83.36,83.43,83.12,83.42,37894.0,78.6865,78.7526,78.46,78.7431,37894.0
2020-08-07 09:40:00,83.45,83.79,83.05,83.79,40071.0,78.7715,79.0924,78.3939,79.0924,40071.0
2020-08-07 09:45:00,83.83,84.21,83.75,84.09,19806.0,79.1302,79.4889,79.0546,79.3756,19806.0
2020-08-07 09:50:00,84.08,84.1,83.85,83.92,4489.0,79.3661,79.385,79.149,79.2151,4489.0
2020-08-07 09:55:00,84.11,84.17,83.66,83.8,7773.0,79.3945,79.4511,78.9697,79.1018,7773.0
2020-08-07 10:00:00,83.8,84.0,83.79,83.95,13210.0,79.1018,79.2906,79.0924,79.2434,13210.0
2020-08-07 10:05:00,83.99,84.0,83.9,83.99,8192.0,79.2812,79.2906,79.1962,79.2812,8192.0
2020-08-07 10:10:00,83.96,83.99,83.8,83.95,12467.0,79.2529,79.2812,79.1018,79.2434,12467.0
2020-08-07 10:15:00,83.93,83.97,83.85,83.88,9487.0,79.2246,79.2623,79.149,79.1774,9487.0
2020-08-07 10:20:00,83.86,83.87,83.64,83.78,6375.0,79.1585,79.1679,78.9508,79.083,6375.0
2020-08-07 10:25:00,83.78,84.11,83.78,84.11,18493.0,79.083,79.3945,79.083,79.3945,18493.0
2020-08-07 10:30:00,84.11,84.81,84.1,84.68,33645.0,79.3945,80.0552,79.385,79.9325,33645.0
2020-08-07 10:35:00,84.62,84.91,84.35,84.44,41442.0,79.8759,80.1496,79.621,79.706,41442.0
2020-08-07 10:40:00,84.45,84.53,84.25,84.34,7816.0,79.7154,79.7909,79.5266,79.6116,7816.0
2020-08-07 10:45:00,84.35,84.67,84.35,84.56,6796.0,79.621,79.9231,79.621,79.8192,6796.0
2020-08-07 10:50:00,84.6,84.6,84.42,84.59,4190.0,79.857,79.857,79.6871,79.8475,4190.0
2020-08-07 10:55:00,84.62,84.68,84.5,84.68,8300.0,79.8759,79.9325,79.7626,79.9325,8300.0
2020-08-07 11:00:00,84.66,84.79,84.65,84.69,10894.0,79.9136,80.0363,79.9042,79.9419,10894.0
2020-08-07 11:05:00,84.73,85.14,84.69,85.14,5378.0,79.9797,80.3667,79.9419,80.3667,5378.0
2020-08-07 11:10:00,85.17,85.2,84.95,85.0,6071.0,80.395,80.4233,80.1874,80.2346,6071.0
2020-08-07 11:15:00,84.95,84.98,84.78,84.78,4207.0,80.1874,80.2157,80.0269,80.0269,4207.0
2020-08-07 11:20:00,84.8,85.01,84.8,84.91,5251.0,80.0458,80.244,80.0458,80.1496,5251.0
2020-08-07 11:25:00,84.95,85.05,84.94,85.0,3764.0,80.1874,80.2818,80.1779,80.2346,3764.0
2020-08-07 11:30:00,85.0,85.03,84.72,84.72,4796.0,80.2346,80.2629,79.9703,79.9703,4796.0
2020-08-07 11:35:00,84.75,84.77,84.5,84.59,5787.0,79.9986,80.0175,79.7626,79.8475,5787.0
2020-08-07 11:40:00,84.69,84.8,84.55,84.8,8314.0,79.9419,80.0458,79.8098,80.0458,8314.0
2020-08-07 11:45:00,84.88,84.88,84.62,84.69,4742.0,80.1213,80.1213,79.8759,79.9419,4742.0
2020-08-07 11:50:00,84.69,84.88,84.68,84.69,7988.0,79.9419,80.1213,79.9325,79.9419,7988.0
2020-08-07 11:55:00,84.76,84.76,84.66,84.66,6207.0,80.008,80.008,79.9136,79.9136,6207.0
2020-08-07 12:00:00,84.63,85.08,84.62,85.01,9038.0,79.8853,80.3101,79.8759,80.244,9038.0
2020-08-07 12:05:00,85.0,85.21,84.97,85.11,5956.0,80.2346,80.4328,80.2062,80.3384,5956.0
2020-08-07 12:10:00,85.09,85.23,85.04,85.18,4101.0,80.3195,80.4517,80.2723,80.4045,4101.0
2020-08-07 12:15:00,85.16,85.32,85.16,85.31,3997.0,80.3856,80.5366,80.3856,80.5272,3997.0
2020-08-07 12:20:00,85.29,85.57,85.28,85.57,9089.0,80.5083,80.7726,80.4989,80.7726,9089.0
2020-08-07 12:25:00,85.54,85.62,85.48,85.59,11810.0,80.7443,80.8198,80.6877,80.7915,11810.0
2020-08-07 12:30:00,85.62,85.7,85.55,85.7,4141.0,80.8198,80.8953,80.7537,80.8953,4141.0
2020-08-07 12:35:00,85.76,85.8,85.66,85.74,7925.0,80.952,80.9897,80.8576,80.9331,7925.0
2020-08-07 12:40:00,85.73,85.75,85.61,85.64,5846.0,80.9236,80.9425,80.8104,80.8387,5846.0
2020-08-07 12:45:00,85.58,85.6,85.47,85.48,10394.0,80.782,80.8009,80.6782,80.6877,10394.0
2020-08-07 12:50:00,85.45,85.56,85.45,85.53,4531.0,80.6593,80.7632,80.6593,80.7348,4531.0
2020-08-07 12:55:00,85.53,85.53,85.35,85.48,5813.0,80.7348,80.7348,80.5649,80.6877,5813.0
2020-08-07 13:00:00,85.51,85.64,85.5,85.54,7735.0,80.716,80.8387,80.7065,80.7443,7735.0
2020-08-07 13:05:00,85.54,85.56,85.46,85.55,4848.0,80.7443,80.7632,80.6688,80.7537,4848.0
2020-08-07 13:10:00,85.48,85.57,85.38,85.54,6635.0,80.6877,80.7726,80.5933,80.7443,6635.0
2020-08-07 13:15:00,85.51,85.66,85.47,85.61,7319.0,80.716,80.8576,80.6782,80.8104,7319.0
2020-08-07 13:20:00,85.58,85.67,85.53,85.58,8613.0,80.782,80.867,80.7348,80.782,8613.0
2020-08-07 13:25:00,85.61,85.75,85.57,85.7,12477.0,80.8104,80.9425,80.7726,80.8953,12477.0
2020-08-07 13:30:00,85.75,85.99,85.75,85.97,5725.0,80.9425,81.1691,80.9425,81.1502,5725.0
2020-08-07 13:35:00,85.97,86.14,85.88,86.14,5909.0,81.1502,81.3106,81.0652,81.3106,5909.0
2020-08-07 13:40:00,86.22,86.28,86.09,86.21,4713.0,81.3862,81.4428,81.2635,81.3767,4713.0
2020-08-07 13:45:00,86.22,86.22,85.93,85.97,9864.0,81.3862,81.3862,81.1124,81.1502,9864.0
2020-08-07 13:50:00,85.98,86.21,85.94,86.15,4793.0,81.1596,81.3767,81.1219,81.3201,4793.0
2020-08-07 13:55:00,86.26,86.29,86.17,86.19,4210.0,81.4239,81.4522,81.339,81.3578,4210.0
2020-08-07 14:00:00,86.2,86.42,86.2,86.39,4836.0,81.3673,81.575,81.3673,81.5466,4836.0
2020-08-07 14:05:00,86.34,86.34,85.86,85.9,10366.0,81.4994,81.4994,81.0463,81.0841,10366.0
2020-08-07 14:10:00,85.93,85.99,85.87,85.97,13227.0,81.1124,81.1691,81.0558,81.1502,13227.0
2020-08-07 14:15:00,85.91,85.98,85.81,85.83,5117.0,81.0935,81.1596,80.9992,81.018,5117.0
2020-08-07 14:20:00,85.8,85.81,83.85,84.23,85225.0,80.9897,80.9992,79.149,79.5077,85225.0
2020-08-07 14:25:00,84.25,84.69,84.23,84.51,14608.0,79.5266,79.9419,79.5077,79.772,14608.0
2020-08-07 14:30:00,84.44,84.62,84.11,84.62,12329.0,79.706,79.8759,79.3945,79.8759,12329.0
2020-08-07 14:35:00,84.57,84.68,84.52,84.57,6791.0,79.8287,79.9325,79.7815,79.8287,6791.0
2020-08-07 14:40:00,84.61,84.61,84.36,84.48,4197.0,79.8664,79.8664,79.6304,79.7437,4197.0
2020-08-07 14:45:00,84.48,84.6,84.42,84.54,5130.0,79.7437,79.857,79.6871,79.8004,5130.0
2020-08-07 14:50:00,84.52,84.57,84.47,84.52,6942.0,79.7815,79.8287,79.7343,79.7815,6942.0
2020-08-07 14:55:00,84.49,84.54,84.4,84.47,7549.0,79.7532,79.8004,79.6682,79.7343,7549.0
2020-08-07 15:00:00,84.47,84.49,84.31,84.49,6812.0,79.7343,79.7532,79.5832,79.7532,6812.0
2020-08-07 15:05:00,84.49,84.49,84.39,84.39,4292.0,79.7532,79.7532,79.6588,79.6588,4292.0
2020-08-07 15:10:00,84.39,84.4,83.97,83.98,9775.0,79.6588,79.6682,79.2623,79.2717,9775.0
2020-08-07 15:15:00,84.01,84.14,84.0,84.06,12169.0,79.3001,79.4228,79.2906,79.3473,12169.0
2020-08-07 15:20:00,84.09,84.11,83.97,83.97,9292.0,79.3756,79.3945,79.2623,79.2623,9292.0
2020-08-07 15:25:00,83.98,84.01,83.79,83.85,15352.0,79.2717,79.3001,79.0924,79.149,15352.0
2020-08-07 15:30:00,83.83,84.06,83.75,83.98,18997.0,79.1302,79.3473,79.0546,79.2717,18997.0
2020-08-07 15:35:00,83.95,84.31,83.9,84.31,18558.0,79.2434,79.5832,79.1962,79.5832,18558.0
2020-08-07 15:40:00,84.29,84.36,84.23,84.36,17879.0,79.5644,79.6304,79.5077,79.6304,17879.0
2020-08-07 15:45:00,84.36,84.51,84.3,84.51,21836.0,79.6304,79.772,79.5738,79.772,21836.0
2020-08-07 15:50:00,84.52,84.52,84.36,84.42,20661.0,79.7815,79.7815,79.6304,79.6871,20661.0
2020-08-07 15:55:00,84.42,84.58,84.4,84.53,46631.0,79.6871,79.8381,79.6682,79.7909,46631.0
2020-08-10 09:30:00,85.45,86.08,85.41,86.08,24143.0,80.6593,81.254,80.6216,81.254,24143.0
2020-08-10 09:35:00,86.14,86.31,85.6,85.83,28657.0,81.3106,81.4711,80.8009,81.018,28657.0
2020-08-10 09:40:00,85.82,86.1,85.57,86.1,6024.0,81.0086,81.2729,80.7726,81.2729,6024.0
2020-08-10 09:45:00,86.17,86.22,85.67,85.98,10725.0,81.339,81.3862,80.867,81.1596,10725.0
2020-08-10 09:50:00,86.05,86.1,85.67,85.67,8302.0,81.2257,81.2729,80.867,80.867,8302.0
2020-08-10 09:55:00,85.63,85.65,85.25,85.37,4870.0,80.8292,80.8481,80.4705,80.5838,4870.0
2020-08-10 10:00:00,85.35,85.56,85.17,85.45,6447.0,80.5649,80.7632,80.395,80.6593,6447.0
2020-08-10 10:05:00,85.44,85.89,85.41,85.59,6940.0,80.6499,81.0747,80.6216,80.7915,6940.0
2020-08-10 10:10:00,85.67,86.07,85.66,86.06,10621.0,80.867,81.2446,80.8576,81.2351,10621.0
2020-08-10 10:15:00,86.05,86.25,86.01,86.25,3670.0,81.2257,81.4145,81.1879,81.4145,3670.0
2020-08-10 10:20:00,86.25,86.37,86.14,86.28,4425.0,81.4145,81.5278,81.3106,81.4428,4425.0
2020-08-10 10:25:00,86.26,86.38,86.2,86.34,3900.0,81.4239,81.5372,81.3673,81.4994,3900.0
2020-08-10 10:30:00,86.37,86.56,86.24,86.53,9131.0,81.5278,81.7071,81.405,81.6788,9131.0
2020-08-10 10:35:00,86.58,86.61,86.47,86.52,4347.0,81.726,81.7543,81.6221,81.6693,4347.0
2020-08-10 10:40:00,86.55,86.61,86.5,86.51,8458.0,81.6977,81.7543,81.6505,81.6599,8458.0
2020-08-10 10:45:00,86.5,86.7,86.45,86.58,11116.0,81.6505,81.8393,81.6033,81.726,11116.0
2020-08-10 10:50:00,86.62,86.64,86.49,86.55,5415.0,81.7637,81.7826,81.641,81.6977,5415.0
2020-08-10 10:55:00,86.55,86.6,86.27,86.27,7476.0,81.6977,81.7449,81.4334,81.4334,7476.0
2020-08-10 11:00:00,86.33,86.43,86.25,86.28,8564.0,81.49,81.5844,81.4145,81.4428,8564.0
2020-08-10 11:05:00,86.24,86.26,86.15,86.15,5111.0,81.405,81.4239,81.3201,81.3201,5111.0
2020-08-10 11:10:00,86.16,86.34,86.15,86.27,13486.0,81.3295,81.4994,81.3201,81.4334,13486.0
2020-08-10 11:15:00,86.27,86.3,86.23,86.27,3299.0,81.4334,81.4617,81.3956,81.4334,3299.0
2020-08-10 11:20:00,86.26,86.29,86.2,86.24,6107.0,81.4239,81.4522,81.3673,81.405,6107.0
2020-08-10 11:25:00,86.27,86.29,86.12,86.15,5498.0,81.4334,81.4522,81.2918,81.3201,5498.0
2020-08-10 11:30:00,86.16,86.22,85.91,86.22,17030.0,81.3295,81.3862,81.0935,81.3862,17030.0
2020-08-10 11:35:00,86.24,86.32,86.16,86.2,12821.0,81.405,81.4806,81.3295,81.3673,12821.0
2020-08-10 11:40:00,86.26,86.37,86.25,86.36,3004.0,81.4239,81.5278,81.4145,81.5183,3004.0
2020-08-10 11:45:00,86.23,86.54,86.23,86.51,5798.0,81.3956,81.6882,81.3956,81.6599,5798.0
2020-08-10 11:50:00,86.51,86.68,86.49,86.51,3369.0,81.6599,81.8204,81.641,81.6599,3369.0
2020-08-10 11:55:00,86.55,86.68,86.5,86.66,2170.0,81.6977,81.8204,81.6505,81.8015,2170.0
2020-08-10 12:00:00,86.64,86.94,86.61,86.94,2849.0,81.7826,82.0658,81.7543,82.0658,2849.0
2020-08-10 12:05:00,86.9,87.08,86.86,87.08,6542.0,82.028,82.1979,81.9903,82.1979,6542.0
2020-08-10 12:10:00,87.06,87.19,87.05,87.05,2998.0,82.1791,82.3018,82.1696,82.1696,2998.0
2020-08-10 12:15:00,87.05,87.1,86.82,86.84,7900.0,82.1696,82.2168,81.9525,81.9714,7900.0
2020-08-10 12:20:00,86.86,86.88,86.68,86.72,3525.0,81.9903,82.0092,81.8204,81.8581,3525.0
2020-08-10 12:25:00,86.84,86.86,86.58,86.68,4459.0,81.9714,81.9903,81.726,81.8204,4459.0
2020-08-10 12:30:00,86.65,86.72,86.57,86.65,3400.0,81.7921,81.8581,81.7165,81.7921,3400.0
2020-08-10 12:35:00,86.65,86.67,86.44,86.51,14515.0,81.7921,81.8109,81.5938,81.6599,14515.0
2020-08-10 12:40:00,86.54,86.63,86.52,86.63,2891.0,81.6882,81.7732,81.6693,81.7732,2891.0
2020-08-10 12:45:00,86.59,86.65,86.57,86.6,2200.0,81.7354,81.7921,81.7165,81.7449,2200.0
2020-08-10 12:50:00,86.6,86.66,86.54,86.66,1918.0,81.7449,81.8015,81.6882,81.8015,1918.0
2020-08-10 12:55:00,86.61,86.71,86.59,86.71,3008.0,81.7543,81.8487,81.7354,81.8487,3008.0
2020-08-10 13:00:00,86.74,86.85,86.68,86.72,3827.0,81.877,81.9808,81.8204,81.8581,3827.0
2020-08-10 13:05:00,86.71,86.74,86.66,86.67,3101.0,81.8487,81.877,81.8015,81.8109,3101.0
2020-08-10 13:10:00,86.68,86.71,86.61,86.61,3231.0,81.8204,81.8487,81.7543,81.7543,3231.0
2020-08-10 13:15:00,86.63,86.68,86.57,86.68,2100.0,81.7732,81.8204,81.7165,81.8204,2100.0
2020-08-10 13:20:00,86.65,86.78,86.65,86.78,3200.0,81.7921,81.9148,81.7921,81.9148,3200.0
2020-08-10 13:25:00,86.78,86.84,86.69,86.78,6500.0,81.9148,81.9714,81.8298,81.9148,6500.0
2020-08-10 13:30:00,86.79,86.88,86.78,86.84,12005.0,81.9242,82.0092,81.9148,81.9714,12005.0
2020-08-10 13:35:00,86.87,86.96,86.85,86.9,5901.0,81.9997,82.0847,81.9808,82.028,5901.0
2020-08-10 13:40:00,86.87,86.87,86.72,86.72,2864.0,81.9997,81.9997,81.8581,81.8581,2864.0
2020-08-10 13:45:00,86.72,86.84,86.72,86.76,3026.0,81.8581,81.9714,81.8581,81.8959,3026.0
2020-08-10 13:50:00,86.79,86.84,86.77,86.81,3360.0,81.9242,81.9714,81.9053,81.9431,3360.0
2020-08-10 13:55:00,86.8,86.81,86.58,86.67,4554.0,81.9336,81.9431,81.726,81.8109,4554.0
2020-08-10 14:00:00,86.6,86.73,86.55,86.55,10484.0,81.7449,81.8676,81.6977,81.6977,10484.0
2020-08-10 14:05:00,86.53,86.76,86.4,86.73,4988.0,81.6788,81.8959,81.5561,81.8676,4988.0
2020-08-10 14:10:00,86.73,86.74,86.61,86.7,4400.0,81.8676,81.877,81.7543,81.8393,4400.0
2020-08-10 14:15:00,86.74,86.77,86.69,86.77,1600.0,81.877,81.9053,81.8298,81.9053,1600.0
2020-08-10 14:20:00,86.78,86.84,86.75,86.84,2770.0,81.9148,81.9714,81.8865,81.9714,2770.0
2020-08-10 14:25:00,86.87,86.93,86.81,86.9,5304.0,81.9997,82.0564,81.9431,82.028,5304.0
2020-08-10 14:30:00,86.85,86.91,86.83,86.88,3900.0,81.9808,82.0375,81.962,82.0092,3900.0
2020-08-10 14:35:00,86.9,86.93,86.78,86.78,4194.0,82.028,82.0564,81.9148,81.9148,4194.0
2020-08-10 14:40:00,86.78,86.83,86.71,86.78,5392.0,81.9148,81.962,81.8487,81.9148,5392.0
2020-08-10 14:45:00,86.67,86.8,86.67,86.8,3100.0,81.8109,81.9336,81.8109,81.9336,3100.0
2020-08-10 14:50:00,86.75,86.9,86.72,86.87,2000.0,81.8865,82.028,81.8581,81.9997,2000.0
2020-08-10 14:55:00,86.87,86.89,86.75,86.75,2448.0,81.9997,82.0186,81.8865,81.8865,2448.0
2020-08-10 15:00:00,86.77,86.86,86.75,86.85,5988.0,81.9053,81.9903,81.8865,81.9808,5988.0
2020-08-10 15:05:00,86.84,86.89,86.78,86.8,7771.0,81.9714,82.0186,81.9148,81.9336,7771.0
2020-08-10 15:10:00,86.81,86.81,86.68,86.8,3437.0,81.9431,81.9431,81.8204,81.9336,3437.0
2020-08-10 15:15:00,86.78,86.78,86.54,86.59,5448.0,81.9148,81.9148,81.6882,81.7354,5448.0
2020-08-10 15:20:00,86.64,86.7,86.62,86.64,5014.0,81.7826,81.8393,81.7637,81.7826,5014.0
2020-08-10 15:25:00,86.67,86.73,86.65,86.69,3050.0,81.8109,81.8676,81.7921,81.8298,3050.0
2020-08-10 15:30:00,86.68,86.85,86.67,86.85,9658.0,81.8204,81.9808,81.8109,81.9808,9658.0
2020-08-10 15:35:00,86.85,87.05,86.84,87.0,19457.0,81.9808,82.1696,81.9714,82.1224,19457.0
2020-08-10 15:40:00,87.02,87.07,86.97,86.99,16093.0,82.1413,82.1885,82.0941,82.113,16093.0
2020-08-10 15:45:00,86.98,87.24,86.98,87.05,16578.0,82.1036,82.349,82.1036,82.1696,16578.0
2020-08-10 15:50:00,87.06,87.17,87.02,87.16,27646.0,82.1791,82.2829,82.1413,82.2735,27646.0
2020-08-10 15:55:00,87.15,87.28,87.13,87.23,30808.0,82.264,82.3867,82.2451,82.3395,30808.0
2020-08-11 09:30:00,88.63,89.86,88.5,89.75,33267.0,83.6611,84.8221,83.5383,84.7183,33267.0
2020-08-11 09:35:00,89.83,89.88,89.06,89.3,31834.0,84.7938,84.841,84.0669,84.2935,31834.0
2020-08-11 09:40:00,89.56,89.89,89.27,89.8,8213.0,84.5389,84.8504,84.2652,84.7655,8213.0
2020-08-11 09:45:00,89.88,90.21,89.78,90.21,60182.0,84.841,85.1525,84.7466,85.1525,60182.0
2020-08-11 09:50:00,90.23,90.43,89.47,89.47,20853.0,85.1713,85.3601,84.454,84.454,20853.0
2020-08-11 09:55:00,89.48,89.9,89.48,89.86,3625.0,84.4634,84.8598,84.4634,84.8221,3625.0
2020-08-11 10:00:00,89.82,90.14,89.82,90.09,10711.0,84.7843,85.0864,84.7843,85.0392,10711.0
2020-08-11 10:05:00,90.18,90.23,89.84,90.05,8522.0,85.1242,85.1713,84.8032,85.0014,8522.0
2020-08-11 10:10:00,90.06,90.15,89.9,89.9,29652.0,85.0109,85.0958,84.8598,84.8598,29652.0
2020-08-11 10:15:00,89.93,90.58,89.84,90.57,41515.0,84.8882,85.5017,84.8032,85.4923,41515.0
2020-08-11 10:20:00,90.54,90.77,90.32,90.5,27304.0,85.464,85.6811,85.2563,85.4262,27304.0
2020-08-11 10:25:00,90.56,90.8,90.5,90.7,9916.0,85.4828,85.7094,85.4262,85.615,9916.0
2020-08-11 10:30:00,90.77,90.79,90.51,90.64,6018.0,85.6811,85.7,85.4357,85.5584,6018.0
2020-08-11 10:35:00,90.65,90.74,90.55,90.69,4652.0,85.5678,85.6528,85.4734,85.6056,4652.0
2020-08-11 10:40:00,90.72,90.8,90.66,90.7,5182.0,85.6339,85.7094,85.5772,85.615,5182.0
2020-08-11 10:45:00,90.68,90.76,90.56,90.56,5121.0,85.5961,85.6716,85.4828,85.4828,5121.0
2020-08-11 10:50:00,90.62,90.74,90.46,90.52,10081.0,85.5395,85.6528,85.3885,85.4451,10081.0
2020-08-11 10:55:00,90.56,90.84,90.52,90.84,6858.0,85.4828,85.7471,85.4451,85.7471,6858.0
2020-08-11 11:00:00,90.85,91.08,90.72,90.98,27138.0,85.7566,85.9737,85.6339,85.8793,27138.0
2020-08-11 11:05:00,90.92,91.0,90.83,90.85,6387.0,85.8227,85.8982,85.7377,85.7566,6387.0
2020-08-11 11:10:00,90.88,90.88,90.67,90.75,4120.0,85.7849,85.7849,85.5867,85.6622,4120.0
2020-08-11 11:15:00,90.8,90.97,90.71,90.93,5448.0,85.7094,85.8699,85.6244,85.8321,5448.0
2020-08-11 11:20:00,90.93,90.97,90.69,90.7,6202.0,85.8321,85.8699,85.6056,85.615,6202.0
2020-08-11 11:25:00,90.7,90.99,90.68,90.96,12639.0,85.615,85.8887,85.5961,85.8604,12639.0
2020-08-11 11:30:00,90.95,91.43,90.95,91.38,24067.0,85.851,86.3041,85.851,86.2569,24067.0
2020-08-11 11:35:00,91.39,91.46,91.27,91.27,7026.0,86.2663,86.3324,86.153,86.153,7026.0
2020-08-11 11:40:00,91.33,91.35,91.16,91.22,6232.0,86.2097,86.2286,86.0492,86.1058,6232.0
2020-08-11 11:45:00,91.15,91.17,90.95,91.01,19239.0,86.0398,86.0586,85.851,85.9076,19239.0
2020-08-11 11:50:00,90.99,90.99,90.75,90.79,6393.0,85.8887,85.8887,85.6622,85.7,6393.0
2020-08-11 11:55:00,90.79,90.87,90.74,90.87,7158.0,85.7,85.7755,85.6528,85.7755,7158.0
2020-08-11 12:00:00,90.9,90.93,90.61,90.75,10903.0,85.8038,85.8321,85.53,85.6622,10903.0
2020-08-11 12:05:00,90.71,90.8,90.51,90.62,10424.0,85.6244,85.7094,85.4357,85.5395,10424.0
2020-08-11 12:10:00,90.61,90.99,90.53,90.95,4723.0,85.53,85.8887,85.4545,85.851,4723.0
2020-08-11 12:15:00,90.99,91.02,90.83,90.99,13502.0,85.8887,85.9171,85.7377,85.8887,13502.0
2020-08-11 12:20:00,91.0,91.29,90.95,91.24,7734.0,85.8982,86.1719,85.851,86.1247,7734.0
2020-08-11 12:25:00,91.23,91.48,91.22,91.41,11317.0,86.1153,86.3513,86.1058,86.2852,11317.0
2020-08-11 12:30:00,91.39,91.64,91.39,91.57,10762.0,86.2663,86.5023,86.2663,86.4362,10762.0
2020-08-11 12:35:00,91.58,91.71,91.51,91.69,17339.0,86.4457,86.5684,86.3796,86.5495,17339.0
2020-08-11 12:40:00,91.74,91.85,91.56,91.68,19077.0,86.5967,86.7005,86.4268,86.5401,19077.0
2020-08-11 12:45:00,91.71,91.89,91.64,91.71,19118.0,86.5684,86.7383,86.5023,86.5684,19118.0
2020-08-11 12:50:00,91.64,91.7,91.32,91.37,6060.0,86.5023,86.5589,86.2002,86.2474,6060.0
2020-08-11 12:55:00,91.29,91.34,91.03,91.05,7135.0,86.1719,86.2191,85.9265,85.9454,7135.0
2020-08-11 13:00:00,91.08,91.56,91.08,91.33,5867.0,85.9737,86.4268,85.9737,86.2097,5867.0
2020-08-11 13:05:00,91.23,91.4,91.23,91.4,7390.0,86.1153,86.2758,86.1153,86.2758,7390.0
2020-08-11 13:10:00,91.43,91.62,91.35,91.59,8390.0,86.3041,86.4834,86.2286,86.4551,8390.0
2020-08-11 13:15:00,91.63,91.63,91.48,91.61,4816.0,86.4929,86.4929,86.3513,86.474,4816.0
2020-08-11 13:20:00,91.62,91.91,91.62,91.91,5476.0,86.4834,86.7572,86.4834,86.7572,5476.0
2020-08-11 13:25:00,91.93,92.17,91.89,92.15,20123.0,86.776,87.0026,86.7383,86.9837,20123.0
2020-08-11 13:30:00,92.15,92.29,91.97,91.99,7813.0,86.9837,87.1159,86.8138,86.8327,7813.0
2020-08-11 13:35:00,91.99,92.13,91.95,92.09,4821.0,86.8327,86.9648,86.7949,86.9271,4821.0
2020-08-11 13:40:00,92.06,92.33,92.06,92.22,11519.0,86.8988,87.1536,86.8988,87.0498,11519.0
2020-08-11 13:45:00,92.25,92.33,92.18,92.2,4029.0,87.0781,87.1536,87.012,87.0309,4029.0
2020-08-11 13:50:00,92.21,92.33,92.19,92.3,4037.0,87.0403,87.1536,87.0215,87.1253,4037.0
2020-08-11 13:55:00,92.29,92.32,92.23,92.29,4726.0,87.1159,87.1442,87.0592,87.1159,4726.0
2020-08-11 14:00:00,92.29,92.49,92.27,92.36,5405.0,87.1159,87.3046,87.097,87.1819,5405.0
2020-08-11 14:05:00,92.36,92.6,92.34,92.46,13489.0,87.1819,87.4085,87.1631,87.2763,13489.0
2020-08-11 14:10:00,92.39,92.54,92.33,92.35,5141.0,87.2102,87.3518,87.1536,87.1725,5141.0
2020-08-11 14:15:00,92.36,92.43,92.33,92.36,6478.0,87.1819,87.248,87.1536,87.1819,6478.0
2020-08-11 14:20:00,92.35,92.41,92.22,92.22,5687.0,87.1725,87.2291,87.0498,87.0498,5687.0
2020-08-11 14:25:00,92.22,92.22,91.78,91.86,12644.0,87.0498,87.0498,86.6344,86.71,12644.0
2020-08-11 14:30:00,91.85,92.0,91.8,91.95,7744.0,86.7005,86.8421,86.6533,86.7949,7744.0
2020-08-11 14:35:00,91.95,92.06,91.86,91.92,7679.0,86.7949,86.8988,86.71,86.7666,7679.0
2020-08-11 14:40:00,91.93,92.21,91.93,92.21,11418.0,86.776,87.0403,86.776,87.0403,11418.0
2020-08-11 14:45:00,92.19,92.21,92.04,92.21,6640.0,87.0215,87.0403,86.8799,87.0403,6640.0
2020-08-11 14:50:00,92.26,92.36,92.16,92.35,10498.0,87.0875,87.1819,86.9931,87.1725,10498.0
2020-08-11 14:55:00,92.33,92.74,92.33,92.66,21042.0,87.1536,87.5406,87.1536,87.4651,21042.0
2020-08-11 15:00:00,92.65,92.78,92.5,92.5,15006.0,87.4557,87.5784,87.3141,87.3141,15006.0
2020-08-11 15:05:00,92.49,92.53,92.01,92.27,19016.0,87.3046,87.3424,86.8516,87.097,19016.0
2020-08-11 15:10:00,92.26,92.45,92.16,92.16,9229.0,87.0875,87.2669,86.9931,86.9931,9229.0
2020-08-11 15:15:00,92.17,92.17,91.69,91.81,26192.0,87.0026,87.0026,86.5495,86.6628,26192.0
2020-08-11 15:20:00,91.81,92.0,91.72,91.78,7391.0,86.6628,86.8421,86.5778,86.6344,7391.0
2020-08-11 15:25:00,91.77,92.01,91.73,91.98,25898.0,86.625,86.8516,86.5873,86.8232,25898.0
2020-08-11 15:30:00,91.96,92.16,91.86,92.0,32775.0,86.8044,86.9931,86.71,86.8421,32775.0
2020-08-11 15:35:00,91.99,92.44,91.98,92.33,33333.0,86.8327,87.2574,86.8232,87.1536,33333.0
2020-08-11 15:40:00,92.36,92.56,92.3,92.5,37189.0,87.1819,87.3707,87.1253,87.3141,37189.0
2020-08-11 15:45:00,92.48,92.71,92.42,92.47,57522.0,87.2952,87.5123,87.2386,87.2858,57522.0
2020-08-11 15:50:00,92.47,92.55,92.09,92.23,73077.0,87.2858,87.3613,86.9271,87.0592,73077.0
2020-08-11 15:55:00,92.24,92.53,92.07,92.5,146007.0,87.0687,87.3424,86.9082,87.3141,146007.0
2020-08-12 09:30:00,93.22,93.9,92.36,92.4,54996.0,87.9937,88.6356,87.1819,87.2197,54996.0
2020-08-12 09:35:00,92.44,92.78,92.31,92.34,16773.0,87.2574,87.5784,87.1347,87.1631,16773.0
2020-08-12 09:40:00,92.27,92.33,92.07,92.23,9865.0,87.097,87.1536,86.9082,87.0592,9865.0
2020-08-12 09:45:00,92.17,92.17,91.26,91.39,11384.0,87.0026,87.0026,86.1436,86.2663,11384.0
2020-08-12 09:50:00,91.34,91.49,90.65,90.66,8856.0,86.2191,86.3607,85.5678,85.5772,8856.0
2020-08-12 09:55:00,90.43,91.09,90.43,91.09,13350.0,85.3601,85.9831,85.3601,85.9831,13350.0
2020-08-12 10:00:00,90.96,91.51,90.94,91.51,7019.0,85.8604,86.3796,85.8415,86.3796,7019.0
2020-08-12 10:05:00,91.41,91.74,91.23,91.58,13681.0,86.2852,86.5967,86.1153,86.4457,13681.0
2020-08-12 10:10:00,91.51,91.57,90.96,91.07,9114.0,86.3796,86.4362,85.8604,85.9643,9114.0
2020-08-12 10:15:00,91.08,91.36,91.08,91.29,7440.0,85.9737,86.238,85.9737,86.1719,7440.0
2020-08-12 10:20:00,91.23,91.58,91.22,91.55,8568.0,86.1153,86.4457,86.1058,86.4173,8568.0
2020-08-12 10:25:00,91.54,91.55,91.17,91.37,12424.0,86.4079,86.4173,86.0586,86.2474,12424.0
2020-08-12 10:30:00,91.39,91.5,91.31,91.37,4473.0,86.2663,86.3701,86.1908,86.2474,4473.0
2020-08-12 10:35:00,91.33,91.35,90.84,91.12,12260.0,86.2097,86.2286,85.7471,86.0115,12260.0
2020-08-12 10:40:00,91.06,91.36,91.06,91.29,4271.0,85.9548,86.238,85.9548,86.1719,4271.0
2020-08-12 10:45:00,91.26,91.45,91.1,91.2,12599.0,86.1436,86.3229,85.9926,86.087,12599.0
2020-08-12 10:50:00,91.21,91.26,90.98,91.06,14855.0,86.0964,86.1436,85.8793,85.9548,14855.0
2020-08-12 10:55:00,90.99,91.26,90.99,91.17,9428.0,85.8887,86.1436,85.8887,86.0586,9428.0
2020-08-12 11:00:00,91.13,91.31,91.13,91.29,8893.0,86.0209,86.1908,86.0209,86.1719,8893.0
2020-08-12 11:05:00,91.32,91.35,91.22,91.35,6065.0,86.2002,86.2286,86.1058,86.2286,6065.0
2020-08-12 11:10:00,91.37,91.46,91.24,91.32,3220.0,86.2474,86.3324,86.1247,86.2002,3220.0
2020-08-12 11:15:00,91.28,91.32,91.0,91.12,5861.0,86.1625,86.2002,85.8982,86.0115,5861.0
2020-08-12 11:20:00,91.09,91.17,90.74,90.81,5983.0,85.9831,86.0586,85.6528,85.7188,5983.0
2020-08-12 11:25:00,90.83,90.9,90.68,90.82,4273.0,85.7377,85.8038,85.5961,85.7283,4273.0
2020-08-12 11:30:00,90.77,90.97,90.74,90.97,1703.0,85.6811,85.8699,85.6528,85.8699,1703.0
2020-08-12 11:35:00,90.96,90.96,90.76,90.81,2301.0,85.8604,85.8604,85.6716,85.7188,2301.0
2020-08-12 11:40:00,90.85,90.85,90.63,90.65,3181.0,85.7566,85.7566,85.5489,85.5678,3181.0
2020-08-12 11:45:00,90.69,90.81,90.56,90.61,2313.0,85.6056,85.7188,85.4828,85.53,2313.0
2020-08-12 11:50:00,90.66,90.66,90.24,90.35,8927.0,85.5772,85.5772,85.1808,85.2846,8927.0
2020-08-12 11:55:00,90.37,90.4,90.3,90.3,6711.0,85.3035,85.3318,85.2374,85.2374,6711.0
2020-08-12 12:00:00,90.3,90.59,90.21,90.56,17377.0,85.2374,85.5112,85.1525,85.4828,17377.0
2020-08-12 12:05:00,90.57,90.8,90.57,90.62,23122.0,85.4923,85.7094,85.4923,85.5395,23122.0
2020-08-12 12:10:00,90.66,90.77,90.56,90.56,6001.0,85.5772,85.6811,85.4828,85.4828,6001.0
2020-08-12 12:15:00,90.48,90.73,90.32,90.73,26332.0,85.4073,85.6433,85.2563,85.6433,26332.0
2020-08-12 12:20:00,90.87,91.02,90.87,91.02,2693.0,85.7755,85.9171,85.7755,85.9171,2693.0
2020-08-12 12:25:00,91.03,91.24,91.03,91.13,2514.0,85.9265,86.1247,85.9265,86.0209,2514.0
2020-08-12 12:30:00,91.05,91.12,90.85,91.12,3108.0,85.9454,86.0115,85.7566,86.0115,3108.0
2020-08-12 12:35:00,91.07,91.12,90.84,90.85,7745.0,85.9643,86.0115,85.7471,85.7566,7745.0
2020-08-12 12:40:00,90.89,90.93,90.73,90.81,4445.0,85.7943,85.8321,85.6433,85.7188,4445.0
2020-08-12 12:45:00,90.78,90.8,90.65,90.69,2770.0,85.6905,85.7094,85.5678,85.6056,2770.0
2020-08-12 12:50:00,90.65,90.71,90.55,90.64,8856.0,85.5678,85.6244,85.4734,85.5584,8856.0
2020-08-12 12:55:00,90.59,90.71,90.47,90.51,6481.0,85.5112,85.6244,85.3979,85.4357,6481.0
2020-08-12 13:00:00,90.56,90.63,90.46,90.5,8137.0,85.4828,85.5489,85.3885,85.4262,8137.0
2020-08-12 13:05:00,90.53,90.66,90.47,90.6,6728.0,85.4545,85.5772,85.3979,85.5206,6728.0
2020-08-12 13:10:00,90.6,90.6,90.32,90.33,3985.0,85.5206,85.5206,85.2563,85.2657,3985.0
2020-08-12 13:15:00,90.34,90.46,90.34,90.36,6853.0,85.2752,85.3885,85.2752,85.2941,6853.0
2020-08-12 13:20:00,90.39,90.49,90.35,90.41,5261.0,85.3224,85.4168,85.2846,85.3413,5261.0
2020-08-12 13:25:00,90.37,90.49,90.34,90.49,4633.0,85.3035,85.4168,85.2752,85.4168,4633.0
2020-08-12 13:30:00,90.53,90.93,90.5,90.83,3370.0,85.4545,85.8321,85.4262,85.7377,3370.0
2020-08-12 13:35:00,90.83,91.15,90.83,91.03,11273.0,85.7377,86.0398,85.7377,85.9265,11273.0
2020-08-12 13:40:00,91.0,91.09,90.96,91.0,6337.0,85.8982,85.9831,85.8604,85.8982,6337.0
2020-08-12 13:45:00,91.01,91.19,90.96,91.15,9221.0,85.9076,86.0775,85.8604,86.0398,9221.0
2020-08-12 13:50:00,91.18,91.34,91.12,91.31,3588.0,86.0681,86.2191,86.0115,86.1908,3588.0
2020-08-12 13:55:00,91.31,91.46,91.27,91.46,2616.0,86.1908,86.3324,86.153,86.3324,2616.0
2020-08-12 14:00:00,91.43,91.47,91.17,91.28,5795.0,86.3041,86.3418,86.0586,86.1625,5795.0
2020-08-12 14:05:00,91.25,91.32,91.22,91.31,1900.0,86.1342,86.2002,86.1058,86.1908,1900.0
2020-08-12 14:10:00,91.34,91.37,91.12,91.13,2872.0,86.2191,86.2474,86.0115,86.0209,2872.0
2020-08-12 14:15:00,91.16,91.32,91.16,91.32,1380.0,86.0492,86.2002,86.0492,86.2002,1380.0
2020-08-12 14:20:00,91.28,91.5,91.28,91.5,2662.0,86.1625,86.3701,86.1625,86.3701,2662.0
2020-08-12 14:25:00,91.48,91.54,91.44,91.45,4676.0,86.3513,86.4079,86.3135,86.3229,4676.0
2020-08-12 14:30:00,91.47,91.83,91.47,91.78,8416.0,86.3418,86.6816,86.3418,86.6344,8416.0
2020-08-12 14:35:00,91.78,91.82,91.56,91.57,8923.0,86.6344,86.6722,86.4268,86.4362,8923.0
2020-08-12 14:40:00,91.64,91.82,91.52,91.8,4758.0,86.5023,86.6722,86.389,86.6533,4758.0
2020-08-12 14:45:00,91.81,92.03,91.8,92.03,7059.0,86.6628,86.8704,86.6533,86.8704,7059.0
2020-08-12 14:50:00,91.97,92.05,91.97,92.0,7514.0,86.8138,86.8893,86.8138,86.8421,7514.0
2020-08-12 14:55:00,92.03,92.2,92.0,92.13,5267.0,86.8704,87.0309,86.8421,86.9648,5267.0
2020-08-12 15:00:00,92.12,92.15,92.0,92.01,5752.0,86.9554,86.9837,86.8421,86.8516,5752.0
2020-08-12 15:05:00,92.01,92.01,91.86,91.92,13956.0,86.8516,86.8516,86.71,86.7666,13956.0
2020-08-12 15:10:00,91.91,92.02,91.91,92.0,3483.0,86.7572,86.861,86.7572,86.8421,3483.0
2020-08-12 15:15:00,91.95,92.0,91.84,91.88,4692.0,86.7949,86.8421,86.6911,86.7288,4692.0
2020-08-12 15:20:00,91.89,92.13,91.88,92.13,4436.0,86.7383,86.9648,86.7288,86.9648,4436.0
2020-08-12 15:25:00,92.1,92.1,91.91,91.96,6107.0,86.9365,86.9365,86.7572,86.8044,6107.0
2020-08-12 15:30:00,91.96,91.98,91.69,91.82,10082.0,86.8044,86.8232,86.5495,86.6722,10082.0
2020-08-12 15:35:00,91.81,91.82,91.74,91.79,11025.0,86.6628,86.6722,86.5967,86.6439,11025.0
2020-08-12 15:40:00,91.78,91.9,91.78,91.82,10122.0,86.6344,86.7477,86.6344,86.6722,10122.0
2020-08-12 15:45:00,91.77,91.91,91.65,91.72,21156.0,86.625,86.7572,86.5117,86.5778,21156.0
2020-08-12 15:50:00,91.72,91.73,91.29,91.32,21987.0,86.5778,86.5873,86.1719,86.2002,21987.0
2020-08-12 15:55:00,91.32,91.35,91.0,91.02,84511.0,86.2002,86.2286,85.8982,85.9171,84511.0
2020-08-13 09:30:00,90.41,90.74,89.6,90.26,64645.0,85.3413,85.6528,84.5767,85.1997,64645.0
2020-08-13 09:35:00,90.17,90.82,90.17,90.82,9134.0,85.1147,85.7283,85.1147,85.7283,9134.0
2020-08-13 09:40:00,90.56,90.68,90.22,90.29,12167.0,85.4828,85.5961,85.1619,85.228,12167.0
2020-08-13 09:45:00,90.29,90.46,90.08,90.31,4100.0,85.228,85.3885,85.0298,85.2469,4100.0
2020-08-13 09:50:00,90.4,90.81,90.4,90.57,3193.0,85.3318,85.7188,85.3318,85.4923,3193.0
2020-08-13 09:55:00,90.68,91.07,90.61,91.03,22938.0,85.5961,85.9643,85.53,85.9265,22938.0
2020-08-13 10:00:00,91.0,91.46,90.96,91.21,5240.0,85.8982,86.3324,85.8604,86.0964,5240.0
2020-08-13 10:05:00,91.23,91.46,91.22,91.45,8739.0,86.1153,86.3324,86.1058,86.3229,8739.0
2020-08-13 10:10:00,91.45,91.5,91.24,91.28,6350.0,86.3229,86.3701,86.1247,86.1625,6350.0
2020-08-13 10:15:00,91.28,91.43,91.24,91.37,3960.0,86.1625,86.3041,86.1247,86.2474,3960.0
2020-08-13 10:20:00,91.35,91.43,91.26,91.43,5664.0,86.2286,86.3041,86.1436,86.3041,5664.0
2020-08-13 10:25:00,91.48,91.56,91.24,91.28,6011.0,86.3513,86.4268,86.1247,86.1625,6011.0
2020-08-13 10:30:00,91.22,91.54,91.18,91.54,12311.0,86.1058,86.4079,86.0681,86.4079,12311.0
2020-08-13 10:35:00,91.51,91.56,91.38,91.39,6312.0,86.3796,86.4268,86.2569,86.2663,6312.0
2020-08-13 10:40:00,91.42,91.59,91.36,91.52,5012.0,86.2946,86.4551,86.238,86.389,5012.0
2020-08-13 10:45:00,91.5,91.58,91.45,91.49,3699.0,86.3701,86.4457,86.3229,86.3607,3699.0
2020-08-13 10:50:00,91.48,91.72,91.46,91.72,6872.0,86.3513,86.5778,86.3324,86.5778,6872.0
2020-08-13 10:55:00,91.69,91.83,91.69,91.8,2309.0,86.5495,86.6816,86.5495,86.6533,2309.0
2020-08-13 11:00:00,91.73,91.76,91.64,91.64,4894.0,86.5873,86.6156,86.5023,86.5023,4894.0
2020-08-13 11:05:00,91.72,91.75,91.65,91.65,3000.0,86.5778,86.6061,86.5117,86.5117,3000.0
2020-08-13 11:10:00,91.65,91.65,91.39,91.63,7039.0,86.5117,86.5117,86.2663,86.4929,7039.0
2020-08-13 11:15:00,91.6,91.65,91.51,91.54,4451.0,86.4645,86.5117,86.3796,86.4079,4451.0
2020-08-13 11:20:00,91.55,91.59,91.49,91.58,3700.0,86.4173,86.4551,86.3607,86.4457,3700.0
2020-08-13 11:25:00,91.59,91.61,91.54,91.6,1974.0,86.4551,86.474,86.4079,86.4645,1974.0
2020-08-13 11:30:00,91.58,91.64,91.39,91.39,19194.0,86.4457,86.5023,86.2663,86.2663,19194.0
2020-08-13 11:35:00,91.42,91.57,91.42,91.56,3863.0,86.2946,86.4362,86.2946,86.4268,3863.0
2020-08-13 11:40:00,91.57,91.8,91.57,91.8,13518.0,86.4362,86.6533,86.4362,86.6533,13518.0
2020-08-13 11:45:00,91.76,91.97,91.76,91.93,5772.0,86.6156,86.8138,86.6156,86.776,5772.0
2020-08-13 11:50:00,91.98,92.09,91.94,92.03,8046.0,86.8232,86.9271,86.7855,86.8704,8046.0
2020-08-13 11:55:00,92.06,92.07,91.97,91.97,16306.0,86.8988,86.9082,86.8138,86.8138,16306.0
2020-08-13 12:00:00,92.03,92.07,91.97,92.01,5425.0,86.8704,86.9082,86.8138,86.8516,5425.0
2020-08-13 12:05:00,92.02,92.09,91.98,92.08,2704.0,86.861,86.9271,86.8232,86.9176,2704.0
2020-08-13 12:10:00,92.11,92.11,91.97,91.97,4165.0,86.9459,86.9459,86.8138,86.8138,4165.0
2020-08-13 12:15:00,91.95,92.03,91.95,91.99,1400.0,86.7949,86.8704,86.7949,86.8327,1400.0
2020-08-13 12:20:00,92.02,92.1,91.93,92.04,7944.0,86.861,86.9365,86.776,86.8799,7944.0
2020-08-13 12:25:00,92.04,92.08,91.96,91.96,2509.0,86.8799,86.9176,86.8044,86.8044,2509.0
2020-08-13 12:30:00,91.98,92.09,91.95,91.98,5032.0,86.8232,86.9271,86.7949,86.8232,5032.0
2020-08-13 12:35:00,91.96,92.05,91.96,91.99,3784.0,86.8044,86.8893,86.8044,86.8327,3784.0
2020-08-13 12:40:00,91.98,91.99,91.91,91.99,4301.0,86.8232,86.8327,86.7572,86.8327,4301.0
2020-08-13 12:45:00,91.92,92.03,91.92,92.03,6594.0,86.7666,86.8704,86.7666,86.8704,6594.0
2020-08-13 12:50:00,92.0,92.0,91.9,91.93,4129.0,86.8421,86.8421,86.7477,86.776,4129.0
2020-08-13 12:55:00,91.94,92.0,91.9,92.0,4947.0,86.7855,86.8421,86.7477,86.8421,4947.0
2020-08-13 13:00:00,92.03,92.04,91.99,92.0,2109.0,86.8704,86.8799,86.8327,86.8421,2109.0
2020-08-13 13:05:00,91.96,91.97,91.81,91.84,3096.0,86.8044,86.8138,86.6628,86.6911,3096.0
2020-08-13 13:10:00,91.86,91.93,91.85,91.88,2500.0,86.71,86.776,86.7005,86.7288,2500.0
2020-08-13 13:15:00,91.87,91.91,91.82,91.91,4267.0,86.7194,86.7572,86.6722,86.7572,4267.0
2020-08-13 13:20:00,91.91,91.91,91.8,91.82,2857.0,86.7572,86.7572,86.6533,86.6722,2857.0
2020-08-13 13:25:00,91.83,91.86,91.76,91.82,1902.0,86.6816,86.71,86.6156,86.6722,1902.0
2020-08-13 13:30:00,91.77,91.77,91.48,91.57,4450.0,86.625,86.625,86.3513,86.4362,4450.0
2020-08-13 13:35:00,91.62,91.67,91.55,91.67,1838.0,86.4834,86.5306,86.4173,86.5306,1838.0
2020-08-13 13:40:00,91.67,91.78,91.62,91.78,4116.0,86.5306,86.6344,86.4834,86.6344,4116.0
2020-08-13 13:45:00,91.75,91.93,91.75,91.88,3123.0,86.6061,86.776,86.6061,86.7288,3123.0
2020-08-13 13:50:00,91.91,91.95,91.88,91.9,2002.0,86.7572,86.7949,86.7288,86.7477,2002.0
2020-08-13 13:55:00,91.87,91.96,91.84,91.84,4206.0,86.7194,86.8044,86.6911,86.6911,4206.0
2020-08-13 14:00:00,91.85,91.87,91.7,91.85,5499.0,86.7005,86.7194,86.5589,86.7005,5499.0
2020-08-13 14:05:00,91.87,92.14,91.85,91.98,10294.0,86.7194,86.9743,86.7005,86.8232,10294.0
2020-08-13 14:10:00,92.0,92.01,91.94,91.95,2692.0,86.8421,86.8516,86.7855,86.7949,2692.0
2020-08-13 14:15:00,91.99,92.03,91.81,91.85,5925.0,86.8327,86.8704,86.6628,86.7005,5925.0
2020-08-13 14:20:00,91.84,91.84,91.6,91.6,8264.0,86.6911,86.6911,86.4645,86.4645,8264.0
2020-08-13 14:25:00,91.64,91.83,91.64,91.77,3843.0,86.5023,86.6816,86.5023,86.625,3843.0
2020-08-13 14:30:00,91.76,91.78,91.65,91.65,5988.0,86.6156,86.6344,86.5117,86.5117,5988.0
2020-08-13 14:35:00,91.66,91.7,91.41,91.47,7470.0,86.5212,86.5589,86.2852,86.3418,7470.0
2020-08-13 14:40:00,91.47,91.6,91.43,91.46,3491.0,86.3418,86.4645,86.3041,86.3324,3491.0
2020-08-13 14:45:00,91.46,91.62,91.46,91.56,8299.0,86.3324,86.4834,86.3324,86.4268,8299.0
2020-08-13 14:50:00,91.54,91.54,91.18,91.41,14687.0,86.4079,86.4079,86.0681,86.2852,14687.0
2020-08-13 14:55:00,91.36,91.51,91.27,91.48,5143.0,86.238,86.3796,86.153,86.3513,5143.0
2020-08-13 15:00:00,91.48,91.58,91.35,91.39,6180.0,86.3513,86.4457,86.2286,86.2663,6180.0
2020-08-13 15:05:00,91.37,91.46,91.31,91.44,2137.0,86.2474,86.3324,86.1908,86.3135,2137.0
2020-08-13 15:10:00,91.43,91.46,91.28,91.45,5651.0,86.3041,86.3324,86.1625,86.3229,5651.0
2020-08-13 15:15:00,91.43,91.58,91.43,91.54,4944.0,86.3041,86.4457,86.3041,86.4079,4944.0
2020-08-13 15:20:00,91.57,91.67,91.56,91.62,3443.0,86.4362,86.5306,86.4268,86.4834,3443.0
2020-08-13 15:25:00,91.62,91.64,91.54,91.59,7558.0,86.4834,86.5023,86.4079,86.4551,7558.0
2020-08-13 15:30:00,91.6,91.61,91.54,91.58,7577.0,86.4645,86.474,86.4079,86.4457,7577.0
2020-08-13 15:35:00,91.59,91.61,91.49,91.53,10279.0,86.4551,86.474,86.3607,86.3985,10279.0
2020-08-13 15:40:00,91.5,91.66,91.48,91.55,8832.0,86.3701,86.5212,86.3513,86.4173,8832.0
2020-08-13 15:45:00,91.54,91.57,91.38,91.43,18884.0,86.4079,86.4362,86.2569,86.3041,18884.0
2020-08-13 15:50:00,91.45,91.64,91.41,91.56,23286.0,86.3229,86.5023,86.2852,86.4268,23286.0
2020-08-13 15:55:00,91.55,91.65,91.41,91.65,64503.0,86.4173,86.5117,86.2852,86.5117,64503.0
2020-08-14 09:30:00,91.32,91.55,91.0,91.28,19120.0,86.2002,86.4173,85.8982,86.1625,19120.0
2020-08-14 09:35:00,91.44,91.6,91.26,91.41,20027.0,86.3135,86.4645,86.1436,86.2852,20027.0
2020-08-14 09:40:00,91.39,91.52,91.02,91.25,8526.0,86.2663,86.389,85.9171,86.1342,8526.0
2020-08-14 09:45:00,91.42,91.45,91.25,91.25,3925.0,86.2946,86.3229,86.1342,86.1342,3925.0
2020-08-14 09:50:00,91.36,91.42,91.15,91.29,5951.0,86.238,86.2946,86.0398,86.1719,5951.0
2020-08-14 09:55:00,91.21,91.45,91.17,91.33,3420.0,86.0964,86.3229,86.0586,86.2097,3420.0
2020-08-14 10:00:00,91.34,91.38,90.97,91.03,6525.0,86.2191,86.2569,85.8699,85.9265,6525.0
2020-08-14 10:05:00,91.0,91.35,90.98,91.3,7733.0,85.8982,86.2286,85.8793,86.1814,7733.0
2020-08-14 10:10:00,91.26,91.35,91.08,91.32,13475.0,86.1436,86.2286,85.9737,86.2002,13475.0
2020-08-14 10:15:00,91.36,91.48,91.26,91.33,2300.0,86.238,86.3513,86.1436,86.2097,2300.0
2020-08-14 10:20:00,91.31,91.39,91.18,91.3,4467.0,86.1908,86.2663,86.0681,86.1814,4467.0
2020-08-14 10:25:00,91.36,91.44,91.22,91.33,11372.0,86.238,86.3135,86.1058,86.2097,11372.0
2020-08-14 10:30:00,91.29,91.62,91.27,91.5,8900.0,86.1719,86.4834,86.153,86.3701,8900.0
2020-08-14 10:35:00,91.47,91.48,91.36,91.39,14502.0,86.3418,86.3513,86.238,86.2663,14502.0
2020-08-14 10:40:00,91.4,91.69,91.38,91.69,5906.0,86.2758,86.5495,86.2569,86.5495,5906.0
2020-08-14 10:45:00,91.68,91.76,91.61,91.74,2509.0,86.5401,86.6156,86.474,86.5967,2509.0
2020-08-14 10:50:00,91.77,91.87,91.77,91.87,2200.0,86.625,86.7194,86.625,86.7194,2200.0
2020-08-14 10:55:00,91.89,91.98,91.8,91.82,6170.0,86.7383,86.8232,86.6533,86.6722,6170.0
2020-08-14 11:00:00,91.82,91.83,91.63,91.72,2840.0,86.6722,86.6816,86.4929,86.5778,2840.0
2020-08-14 11:05:00,91.66,91.78,91.66,91.75,2633.0,86.5212,86.6344,86.5212,86.6061,2633.0
2020-08-14 11:10:00,91.69,91.79,91.67,91.78,1615.0,86.5495,86.6439,86.5306,86.6344,1615.0
2020-08-14 11:15:00,91.75,91.8,91.73,91.8,1579.0,86.6061,86.6533,86.5873,86.6533,1579.0
2020-08-14 11:20:00,91.8,91.96,91.8,91.96,1700.0,86.6533,86.8044,86.6533,86.8044,1700.0
2020-08-14 11:25:00,91.96,92.0,91.93,91.95,3564.0,86.8044,86.8421,86.776,86.7949,3564.0
2020-08-14 11:30:00,91.95,91.96,91.89,91.93,2793.0,86.7949,86.8044,86.7383,86.776,2793.0
2020-08-14 11:35:00,91.84,91.93,91.82,91.9,2255.0,86.6911,86.776,86.6722,86.7477,2255.0
2020-08-14 11:40:00,91.9,92.09,91.9,92.09,2800.0,86.7477,86.9271,86.7477,86.9271,2800.0
2020-08-14 11:45:00,92.05,92.08,91.88,91.92,3000.0,86.8893,86.9176,86.7288,86.7666,3000.0
2020-08-14 11:50:00,91.9,92.02,91.86,91.93,2200.0,86.7477,86.861,86.71,86.776,2200.0
2020-08-14 11:55:00,91.97,91.97,91.86,91.94,2693.0,86.8138,86.8138,86.71,86.7855,2693.0
2020-08-14 12:00:00,91.92,92.1,91.92,92.06,7193.0,86.7666,86.9365,86.7666,86.8988,7193.0
2020-08-14 12:05:00,92.06,92.1,92.03,92.06,2404.0,86.8988,86.9365,86.8704,86.8988,2404.0
2020-08-14 12:10:00,92.09,92.1,91.9,91.9,3450.0,86.9271,86.9365,86.7477,86.7477,3450.0
2020-08-14 12:15:00,91.93,92.04,91.9,91.95,2571.0,86.776,86.8799,86.7477,86.7949,2571.0
2020-08-14 12:20:00,91.95,91.95,91.77,91.86,4864.0,86.7949,86.7949,86.625,86.71,4864.0
2020-08-14 12:25:00,91.86,91.92,91.85,91.89,8336.0,86.71,86.7666,86.7005,86.7383,8336.0
2020-08-14 12:30:00,91.89,91.93,91.88,91.92,4126.0,86.7383,86.776,86.7288,86.7666,4126.0
2020-08-14 12:35:00,91.97,92.0,91.85,91.85,6782.0,86.8138,86.8421,86.7005,86.7005,6782.0
2020-08-14 12:40:00,91.9,91.91,91.78,91.82,12069.0,86.7477,86.7572,86.6344,86.6722,12069.0
2020-08-14 12:45:00,91.84,91.87,91.75,91.87,11919.0,86.6911,86.7194,86.6061,86.7194,11919.0
2020-08-14 12:50:00,91.84,91.86,91.77,91.84,4842.0,86.6911,86.71,86.625,86.6911,4842.0
2020-08-14 12:55:00,91.84,91.86,91.74,91.77,3915.0,86.6911,86.71,86.5967,86.625,3915.0
2020-08-14 13:00:00,91.74,91.84,91.7,91.84,3057.0,86.5967,86.6911,86.5589,86.6911,3057.0
2020-08-14 13:05:00,91.87,91.93,91.83,91.93,52530.0,86.7194,86.776,86.6816,86.776,52530.0
2020-08-14 13:10:00,91.93,92.07,91.93,92.0,3355.0,86.776,86.9082,86.776,86.8421,3355.0
2020-08-14 13:15:00,92.0,92.01,91.92,91.99,2970.0,86.8421,86.8516,86.7666,86.8327,2970.0
2020-08-14 13:20:00,91.99,92.12,91.99,92.12,1940.0,86.8327,86.9554,86.8327,86.9554,1940.0
2020-08-14 13:25:00,92.12,92.2,92.12,92.18,6239.0,86.9554,87.0309,86.9554,87.012,6239.0
2020-08-14 13:30:00,92.18,92.3,92.17,92.3,9645.0,87.012,87.1253,87.0026,87.1253,9645.0
2020-08-14 13:35:00,92.26,92.29,92.17,92.23,3088.0,87.0875,87.1159,87.0026,87.0592,3088.0
2020-08-14 13:40:00,92.23,92.32,92.22,92.32,3494.0,87.0592,87.1442,87.0498,87.1442,3494.0
2020-08-14 13:45:00,92.32,92.45,92.32,92.42,1690.0,87.1442,87.2669,87.1442,87.2386,1690.0
2020-08-14 13:50:00,92.41,92.59,92.39,92.47,4409.0,87.2291,87.399,87.2102,87.2858,4409.0
2020-08-14 13:55:00,92.49,92.55,92.49,92.52,2822.0,87.3046,87.3613,87.3046,87.333,2822.0
2020-08-14 14:00:00,92.51,92.52,92.42,92.45,5480.0,87.3235,87.333,87.2386,87.2669,5480.0
2020-08-14 14:05:00,92.42,92.52,92.4,92.52,3400.0,87.2386,87.333,87.2197,87.333,3400.0
2020-08-14 14:10:00,92.45,92.58,92.45,92.52,2948.0,87.2669,87.3896,87.2669,87.333,2948.0
2020-08-14 14:15:00,92.53,92.6,92.34,92.37,18747.0,87.3424,87.4085,87.1631,87.1914,18747.0
2020-08-14 14:20:00,92.34,92.46,92.34,92.42,4265.0,87.1631,87.2763,87.1631,87.2386,4265.0
2020-08-14 14:25:00,92.42,92.54,92.37,92.49,5000.0,87.2386,87.3518,87.1914,87.3046,5000.0
2020-08-14 14:30:00,92.5,92.51,92.4,92.42,3255.0,87.3141,87.3235,87.2197,87.2386,3255.0
2020-08-14 14:35:00,92.36,92.36,92.3,92.33,2941.0,87.1819,87.1819,87.1253,87.1536,2941.0
2020-08-14 14:40:00,92.33,92.33,92.22,92.22,4754.0,87.1536,87.1536,87.0498,87.0498,4754.0
2020-08-14 14:45:00,92.21,92.3,92.19,92.28,5046.0,87.0403,87.1253,87.0215,87.1064,5046.0
2020-08-14 14:50:00,92.33,92.45,92.32,92.37,15543.0,87.1536,87.2669,87.1442,87.1914,15543.0
2020-08-14 14:55:00,92.38,92.39,92.21,92.24,6926.0,87.2008,87.2102,87.0403,87.0687,6926.0
2020-08-14 15:00:00,92.25,92.3,92.08,92.11,19133.0,87.0781,87.1253,86.9176,86.9459,19133.0
2020-08-14 15:05:00,92.11,92.24,92.08,92.22,8174.0,86.9459,87.0687,86.9176,87.0498,8174.0
2020-08-14 15:10:00,92.22,92.22,92.06,92.12,10807.0,87.0498,87.0498,86.8988,86.9554,10807.0
2020-08-14 15:15:00,92.09,92.1,91.97,91.98,14120.0,86.9271,86.9365,86.8138,86.8232,14120.0
2020-08-14 15:20:00,91.98,92.1,91.92,92.1,20893.0,86.8232,86.9365,86.7666,86.9365,20893.0
2020-08-14 15:25:00,92.1,92.24,92.1,92.19,26191.0,86.9365,87.0687,86.9365,87.0215,26191.0
2020-08-14 15:30:00,92.18,92.35,92.18,92.33,15651.0,87.012,87.1725,87.012,87.1536,15651.0
2020-08-14 15:35:00,92.3,92.31,92.2,92.22,12416.0,87.1253,87.1347,87.0309,87.0498,12416.0
2020-08-14 15:40:00,92.21,92.32,92.2,92.31,11907.0,87.0403,87.1442,87.0309,87.1347,11907.0
2020-08-14 15:45:00,92.29,92.33,91.96,91.97,9813.0,87.1159,87.1536,86.8044,86.8138,9813.0
2020-08-14 15:50:00,91.94,92.33,91.94,92.27,18658.0,86.7855,87.1536,86.7855,87.097,18658.0
2020-08-14 15:55:00,92.27,92.53,92.19,92.4,38414.0,87.097,87.3424,87.0215,87.2197,38414.0
2020-08-17 09:30:00,92.72,92.99,92.62,92.99,17952.0,87.5217,87.7766,87.4274,87.7766,17952.0
2020-08-17 09:35:00,92.99,93.22,92.71,93.16,5789.0,87.7766,87.9937,87.5123,87.9371,5789.0
2020-08-17 09:40:00,93.01,93.21,93.01,93.17,2002.0,87.7955,87.9843,87.7955,87.9465,2002.0
2020-08-17 09:45:00,93.22,93.28,92.92,92.92,2810.0,87.9937,88.0504,87.7105,87.7105,2810.0
2020-08-17 09:50:00,92.95,93.12,92.9,93.1,2858.0,87.7389,87.8993,87.6917,87.8804,2858.0
2020-08-17 09:55:00,93.1,93.15,92.78,92.78,8550.0,87.8804,87.9276,87.5784,87.5784,8550.0
2020-08-17 10:00:00,92.76,92.96,92.71,92.92,7193.0,87.5595,87.7483,87.5123,87.7105,7193.0
2020-08-17 10:05:00,92.9,92.9,92.27,92.27,12645.0,87.6917,87.6917,87.097,87.097,12645.0
2020-08-17 10:10:00,92.19,92.29,92.04,92.16,3216.0,87.0215,87.1159,86.8799,86.9931,3216.0
2020-08-17 10:15:00,92.16,92.16,91.99,92.02,2844.0,86.9931,86.9931,86.8327,86.861,2844.0
2020-08-17 10:20:00,92.03,92.44,91.99,92.44,2940.0,86.8704,87.2574,86.8327,87.2574,2940.0
2020-08-17 10:25:00,92.44,92.46,92.21,92.34,6985.0,87.2574,87.2763,87.0403,87.1631,6985.0
2020-08-17 10:30:00,92.19,92.31,92.14,92.26,2332.0,87.0215,87.1347,86.9743,87.0875,2332.0
2020-08-17 10:35:00,92.22,92.29,92.19,92.27,1860.0,87.0498,87.1159,87.0215,87.097,1860.0
2020-08-17 10:40:00,92.2,92.37,92.12,92.31,4326.0,87.0309,87.1914,86.9554,87.1347,4326.0
2020-08-17 10:45:00,92.4,92.49,92.31,92.48,5814.0,87.2197,87.3046,87.1347,87.2952,5814.0
2020-08-17 10:50:00,92.48,92.6,92.3,92.3,3911.0,87.2952,87.4085,87.1253,87.1253,3911.0
2020-08-17 10:55:00,92.29,92.39,92.26,92.39,5008.0,87.1159,87.2102,87.0875,87.2102,5008.0
2020-08-17 11:00:00,92.43,92.43,92.3,92.39,8564.0,87.248,87.248,87.1253,87.2102,8564.0
2020-08-17 11:05:00,92.35,92.43,92.3,92.43,3061.0,87.1725,87.248,87.1253,87.248,3061.0
2020-08-17 11:10:00,92.43,92.55,92.39,92.55,2686.0,87.248,87.3613,87.2102,87.3613,2686.0
2020-08-17 11:15:00,92.56,92.6,92.55,92.59,1200.0,87.3707,87.4085,87.3613,87.399,1200.0
2020-08-17 11:20:00,92.6,92.65,92.56,92.57,5391.0,87.4085,87.4557,87.3707,87.3802,5391.0
2020-08-17 11:25:00,92.5,92.57,92.45,92.46,3600.0,87.3141,87.3802,87.2669,87.2763,3600.0
2020-08-17 11:30:00,92.47,92.55,92.45,92.55,3135.0,87.2858,87.3613,87.2669,87.3613,3135.0
2020-08-17 11:35:00,92.52,92.59,92.4,92.4,4470.0,87.333,87.399,87.2197,87.2197,4470.0
2020-08-17 11:40:00,92.35,92.41,92.3,92.3,2366.0,87.1725,87.2291,87.1253,87.1253,2366.0
2020-08-17 11:45:00,92.38,92.51,92.38,92.5,3377.0,87.2008,87.3235,87.2008,87.3141,3377.0
2020-08-17 11:50:00,92.43,92.45,92.37,92.45,1350.0,87.248,87.2669,87.1914,87.2669,1350.0
2020-08-17 11:55:00,92.45,92.55,92.43,92.54,2651.0,87.2669,87.3613,87.248,87.3518,2651.0
2020-08-17 12:00:00,92.51,92.54,92.46,92.51,1331.0,87.3235,87.3518,87.2763,87.3235,1331.0
2020-08-17 12:05:00,92.52,92.52,92.4,92.48,4706.0,87.333,87.333,87.2197,87.2952,4706.0
2020-08-17 12:10:00,92.54,92.54,92.41,92.42,900.0,87.3518,87.3518,87.2291,87.2386,900.0
2020-08-17 12:15:00,92.46,92.63,92.45,92.59,2100.0,87.2763,87.4368,87.2669,87.399,2100.0
2020-08-17 12:20:00,92.58,92.63,92.48,92.48,2132.0,87.3896,87.4368,87.2952,87.2952,2132.0
2020-08-17 12:25:00,92.58,92.6,92.53,92.55,1525.0,87.3896,87.4085,87.3424,87.3613,1525.0
2020-08-17 12:30:00,92.55,92.66,92.55,92.64,1740.0,87.3613,87.4651,87.3613,87.4462,1740.0
2020-08-17 12:35:00,92.64,92.64,92.52,92.56,800.0,87.4462,87.4462,87.333,87.3707,800.0
2020-08-17 12:40:00,92.59,92.6,92.52,92.6,1300.0,87.399,87.4085,87.333,87.4085,1300.0
2020-08-17 12:45:00,92.57,92.65,92.57,92.62,2348.0,87.3802,87.4557,87.3802,87.4274,2348.0
2020-08-17 12:50:00,92.61,92.61,92.48,92.48,1200.0,87.4179,87.4179,87.2952,87.2952,1200.0
2020-08-17 12:55:00,92.46,92.6,92.46,92.59,1820.0,87.2763,87.4085,87.2763,87.399,1820.0
2020-08-17 13:00:00,92.54,92.55,92.34,92.37,2777.0,87.3518,87.3613,87.1631,87.1914,2777.0
2020-08-17 13:05:00,92.37,92.38,92.32,92.35,2935.0,87.1914,87.2008,87.1442,87.1725,2935.0
2020-08-17 13:10:00,92.37,92.42,92.26,92.38,4064.0,87.1914,87.2386,87.0875,87.2008,4064.0
2020-08-17 13:15:00,92.38,92.39,92.31,92.39,1767.0,87.2008,87.2102,87.1347,87.2102,1767.0
2020-08-17 13:20:00,92.4,92.41,92.32,92.36,4442.0,87.2197,87.2291,87.1442,87.1819,4442.0
2020-08-17 13:25:00,92.35,92.45,92.26,92.31,6194.0,87.1725,87.2669,87.0875,87.1347,6194.0
2020-08-17 13:30:00,92.31,92.31,92.22,92.24,2328.0,87.1347,87.1347,87.0498,87.0687,2328.0
2020-08-17 13:35:00,92.23,92.26,92.1,92.1,2858.0,87.0592,87.0875,86.9365,86.9365,2858.0
2020-08-17 13:40:00,92.06,92.12,92.04,92.09,3310.0,86.8988,86.9554,86.8799,86.9271,3310.0
2020-08-17 13:45:00,92.09,92.09,91.96,91.97,3151.0,86.9271,86.9271,86.8044,86.8138,3151.0
2020-08-17 13:50:00,91.97,92.02,91.9,91.9,3702.0,86.8138,86.861,86.7477,86.7477,3702.0
2020-08-17 13:55:00,91.9,91.92,91.81,91.86,2442.0,86.7477,86.7666,86.6628,86.71,2442.0
2020-08-17 14:00:00,91.88,91.88,91.79,91.8,1150.0,86.7288,86.7288,86.6439,86.6533,1150.0
2020-08-17 14:05:00,91.76,91.82,91.75,91.81,2452.0,86.6156,86.6722,86.6061,86.6628,2452.0
2020-08-17 14:10:00,91.84,91.84,91.71,91.73,2903.0,86.6911,86.6911,86.5684,86.5873,2903.0
2020-08-17 14:15:00,91.72,91.78,91.71,91.75,4595.0,86.5778,86.6344,86.5684,86.6061,4595.0
2020-08-17 14:20:00,91.71,91.78,91.69,91.74,3336.0,86.5684,86.6344,86.5495,86.5967,3336.0
2020-08-17 14:25:00,91.75,91.77,91.65,91.69,4119.0,86.6061,86.625,86.5117,86.5495,4119.0
2020-08-17 14:30:00,91.7,91.71,91.61,91.61,1471.0,86.5589,86.5684,86.474,86.474,1471.0
2020-08-17 14:35:00,91.59,91.6,91.44,91.44,3569.0,86.4551,86.4645,86.3135,86.3135,3569.0
2020-08-17 14:40:00,91.46,91.53,91.46,91.5,3467.0,86.3324,86.3985,86.3324,86.3701,3467.0
2020-08-17 14:45:00,91.49,91.6,91.41,91.57,7635.0,86.3607,86.4645,86.2852,86.4362,7635.0
2020-08-17 14:50:00,91.57,91.57,91.43,91.44,4892.0,86.4362,86.4362,86.3041,86.3135,4892.0
2020-08-17 14:55:00,91.42,91.59,91.4,91.59,2500.0,86.2946,86.4551,86.2758,86.4551,2500.0
2020-08-17 15:00:00,91.52,91.57,91.49,91.5,3304.0,86.389,86.4362,86.3607,86.3701,3304.0
2020-08-17 15:05:00,91.48,91.48,91.36,91.45,4373.0,86.3513,86.3513,86.238,86.3229,4373.0
2020-08-17 15:10:00,91.41,91.44,91.37,91.44,4824.0,86.2852,86.3135,86.2474,86.3135,4824.0
2020-08-17 15:15:00,91.44,91.62,91.42,91.61,5851.0,86.3135,86.4834,86.2946,86.474,5851.0
2020-08-17 15:20:00,91.62,91.62,91.51,91.51,3826.0,86.4834,86.4834,86.3796,86.3796,3826.0
2020-08-17 15:25:00,91.48,91.7,91.48,91.68,7523.0,86.3513,86.5589,86.3513,86.5401,7523.0
2020-08-17 15:30:00,91.67,91.73,91.62,91.69,6330.0,86.5306,86.5873,86.4834,86.5495,6330.0
2020-08-17 15:35:00,91.66,91.71,91.61,91.65,6547.0,86.5212,86.5684,86.474,86.5117,6547.0
2020-08-17 15:40:00,91.64,91.77,91.64,91.75,6784.0,86.5023,86.625,86.5023,86.6061,6784.0
2020-08-17 15:45:00,91.76,91.81,91.73,91.75,12267.0,86.6156,86.6628,86.5873,86.6061,12267.0
2020-08-17 15:50:00,91.75,91.82,91.69,91.76,14203.0,86.6061,86.6722,86.5495,86.6156,14203.0
2020-08-17 15:55:00,91.79,91.83,91.69,91.71,33877.0,86.6439,86.6816,86.5495,86.5684,33877.0
2020-08-18 09:30:00,91.99,91.99,91.41,91.56,16117.0,86.8327,86.8327,86.2852,86.4268,16117.0
2020-08-18 09:35:00,91.61,91.72,91.35,91.59,7027.0,86.474,86.5778,86.2286,86.4551,7027.0
2020-08-18 09:40:00,91.59,91.98,91.59,91.98,6333.0,86.4551,86.8232,86.4551,86.8232,6333.0
2020-08-18 09:45:00,91.98,92.25,91.97,92.04,6832.0,86.8232,87.0781,86.8138,86.8799,6832.0
2020-08-18 09:50:00,91.91,91.92,91.75,91.75,4768.0,86.7572,86.7666,86.6061,86.6061,4768.0
2020-08-18 09:55:00,91.7,91.94,91.56,91.94,6642.0,86.5589,86.7855,86.4268,86.7855,6642.0
2020-08-18 10:00:00,91.95,92.19,91.94,92.18,3659.0,86.7949,87.0215,86.7855,87.012,3659.0
2020-08-18 10:05:00,92.1,92.13,91.63,91.63,4736.0,86.9365,86.9648,86.4929,86.4929,4736.0
2020-08-18 10:10:00,91.64,91.84,91.6,91.82,5985.0,86.5023,86.6911,86.4645,86.6722,5985.0
2020-08-18 10:15:00,91.8,92.03,91.77,92.03,3165.0,86.6533,86.8704,86.625,86.8704,3165.0
2020-08-18 10:20:00,91.98,92.0,91.73,91.73,2115.0,86.8232,86.8421,86.5873,86.5873,2115.0
2020-08-18 10:25:00,91.76,91.81,91.57,91.67,3800.0,86.6156,86.6628,86.4362,86.5306,3800.0
2020-08-18 10:30:00,91.6,91.85,91.6,91.82,4229.0,86.4645,86.7005,86.4645,86.6722,4229.0
2020-08-18 10:35:00,91.85,92.02,91.84,92.0,4662.0,86.7005,86.861,86.6911,86.8421,4662.0
2020-08-18 10:40:00,91.98,91.98,91.61,91.74,4601.0,86.8232,86.8232,86.474,86.5967,4601.0
2020-08-18 10:45:00,91.69,91.83,91.68,91.83,2300.0,86.5495,86.6816,86.5401,86.6816,2300.0
2020-08-18 10:50:00,91.88,91.99,91.86,91.99,3600.0,86.7288,86.8327,86.71,86.8327,3600.0
2020-08-18 10:55:00,92.0,92.18,92.0,92.18,1102.0,86.8421,87.012,86.8421,87.012,1102.0
2020-08-18 11:00:00,92.22,92.22,92.13,92.16,1940.0,87.0498,87.0498,86.9648,86.9931,1940.0
2020-08-18 11:05:00,92.16,92.21,92.05,92.05,1801.0,86.9931,87.0403,86.8893,86.8893,1801.0
2020-08-18 11:10:00,92.09,92.24,91.97,92.24,2805.0,86.9271,87.0687,86.8138,87.0687,2805.0
2020-08-18 11:15:00,92.28,92.38,92.25,92.29,1644.0,87.1064,87.2008,87.0781,87.1159,1644.0
2020-08-18 11:20:00,92.32,92.56,92.32,92.53,3254.0,87.1442,87.3707,87.1442,87.3424,3254.0
2020-08-18 11:25:00,92.51,92.64,92.5,92.5,2608.0,87.3235,87.4462,87.3141,87.3141,2608.0
2020-08-18 11:30:00,92.54,92.57,92.48,92.49,2120.0,87.3518,87.3802,87.2952,87.3046,2120.0
2020-08-18 11:35:00,92.52,92.63,92.45,92.45,2913.0,87.333,87.4368,87.2669,87.2669,2913.0
2020-08-18 11:40:00,92.5,92.58,92.43,92.51,1376.0,87.3141,87.3896,87.248,87.3235,1376.0
2020-08-18 11:45:00,92.54,92.55,92.41,92.51,1850.0,87.3518,87.3613,87.2291,87.3235,1850.0
2020-08-18 11:50:00,92.56,92.74,92.51,92.73,2254.0,87.3707,87.5406,87.3235,87.5312,2254.0
2020-08-18 11:55:00,92.67,92.69,92.55,92.61,2132.0,87.4746,87.4934,87.3613,87.4179,2132.0
2020-08-18 12:00:00,92.61,92.63,92.56,92.58,1961.0,87.4179,87.4368,87.3707,87.3896,1961.0
2020-08-18 12:05:00,92.5,92.55,92.48,92.49,800.0,87.3141,87.3613,87.2952,87.3046,800.0
2020-08-18 12:10:00,92.47,92.48,92.3,92.34,3677.0,87.2858,87.2952,87.1253,87.1631,3677.0
2020-08-18 12:15:00,92.3,92.32,92.21,92.32,4272.0,87.1253,87.1442,87.0403,87.1442,4272.0
2020-08-18 12:20:00,92.34,92.41,92.31,92.32,1401.0,87.1631,87.2291,87.1347,87.1442,1401.0
2020-08-18 12:25:00,92.35,92.44,92.32,92.44,1549.0,87.1725,87.2574,87.1442,87.2574,1549.0
2020-08-18 12:30:00,92.44,92.47,92.39,92.45,2857.0,87.2574,87.2858,87.2102,87.2669,2857.0
2020-08-18 12:35:00,92.48,92.62,92.47,92.56,2790.0,87.2952,87.4274,87.2858,87.3707,2790.0
2020-08-18 12:40:00,92.57,92.61,92.5,92.59,1200.0,87.3802,87.4179,87.3141,87.399,1200.0
2020-08-18 12:45:00,92.61,92.61,92.5,92.51,1034.0,87.4179,87.4179,87.3141,87.3235,1034.0
2020-08-18 12:50:00,92.49,92.55,92.47,92.53,2030.0,87.3046,87.3613,87.2858,87.3424,2030.0
2020-08-18 12:55:00,92.49,92.54,92.45,92.48,3600.0,87.3046,87.3518,87.2669,87.2952,3600.0
2020-08-18 13:00:00,92.47,92.53,92.44,92.53,1200.0,87.2858,87.3424,87.2574,87.3424,1200.0
2020-08-18 13:05:00,92.47,92.58,92.47,92.58,1603.0,87.2858,87.3896,87.2858,87.3896,1603.0
2020-08-18 13:10:00,92.61,92.61,92.51,92.53,1677.0,87.4179,87.4179,87.3235,87.3424,1677.0
2020-08-18 13:15:00,92.51,92.54,92.46,92.49,4510.0,87.3235,87.3518,87.2763,87.3046,4510.0
2020-08-18 13:20:00,92.52,92.55,92.46,92.52,1620.0,87.333,87.3613,87.2763,87.333,1620.0
2020-08-18 13:25:00,92.49,92.54,92.42,92.46,60326.0,87.3046,87.3518,87.2386,87.2763,60326.0
2020-08-18 13:30:00,92.46,92.58,92.46,92.55,4308.0,87.2763,87.3896,87.2763,87.3613,4308.0
2020-08-18 13:35:00,92.55,92.86,92.55,92.82,2300.0,87.3613,87.6539,87.3613,87.6161,2300.0
2020-08-18 13:40:00,92.79,92.79,92.73,92.77,3911.0,87.5878,87.5878,87.5312,87.5689,3911.0
2020-08-18 13:45:00,92.78,92.89,92.76,92.88,1578.0,87.5784,87.6822,87.5595,87.6728,1578.0
2020-08-18 13:50:00,92.87,92.97,92.76,92.88,5204.0,87.6633,87.7577,87.5595,87.6728,5204.0
2020-08-18 13:55:00,92.9,92.92,92.79,92.84,1950.0,87.6917,87.7105,87.5878,87.635,1950.0
2020-08-18 14:00:00,92.87,92.87,92.78,92.78,1787.0,87.6633,87.6633,87.5784,87.5784,1787.0
2020-08-18 14:05:00,92.81,92.89,92.79,92.83,2453.0,87.6067,87.6822,87.5878,87.6256,2453.0
2020-08-18 14:10:00,92.86,92.88,92.75,92.76,2428.0,87.6539,87.6728,87.5501,87.5595,2428.0
2020-08-18 14:15:00,92.77,92.82,92.74,92.79,1100.0,87.5689,87.6161,87.5406,87.5878,1100.0
2020-08-18 14:20:00,92.79,92.84,92.76,92.84,2902.0,87.5878,87.635,87.5595,87.635,2902.0
2020-08-18 14:25:00,92.89,92.94,92.85,92.91,2319.0,87.6822,87.7294,87.6445,87.7011,2319.0
2020-08-18 14:30:00,92.89,92.96,92.88,92.95,1265.0,87.6822,87.7483,87.6728,87.7389,1265.0
2020-08-18 14:35:00,92.94,92.96,92.86,92.91,7273.0,87.7294,87.7483,87.6539,87.7011,7273.0
2020-08-18 14:40:00,92.91,93.02,92.9,92.92,3072.0,87.7011,87.8049,87.6917,87.7105,3072.0
2020-08-18 14:45:00,92.93,92.97,92.91,92.92,3445.0,87.72,87.7577,87.7011,87.7105,3445.0
2020-08-18 14:50:00,92.9,92.96,92.81,92.81,1694.0,87.6917,87.7483,87.6067,87.6067,1694.0
2020-08-18 14:55:00,92.83,92.84,92.7,92.73,1500.0,87.6256,87.635,87.5029,87.5312,1500.0
2020-08-18 15:00:00,92.73,92.77,92.58,92.58,2472.0,87.5312,87.5689,87.3896,87.3896,2472.0
2020-08-18 15:05:00,92.51,92.61,92.47,92.55,4973.0,87.3235,87.4179,87.2858,87.3613,4973.0
2020-08-18 15:10:00,92.58,92.67,92.51,92.67,3800.0,87.3896,87.4746,87.3235,87.4746,3800.0
2020-08-18 15:15:00,92.72,92.72,92.46,92.56,3820.0,87.5217,87.5217,87.2763,87.3707,3820.0
2020-08-18 15:20:00,92.58,92.67,92.56,92.65,3311.0,87.3896,87.4746,87.3707,87.4557,3311.0
2020-08-18 15:25:00,92.61,92.65,92.53,92.61,4178.0,87.4179,87.4557,87.3424,87.4179,4178.0
2020-08-18 15:30:00,92.56,92.65,92.52,92.52,4354.0,87.3707,87.4557,87.333,87.333,4354.0
2020-08-18 15:35:00,92.56,92.57,92.43,92.45,3856.0,87.3707,87.3802,87.248,87.2669,3856.0
2020-08-18 15:40:00,92.48,92.52,92.36,92.44,4484.0,87.2952,87.333,87.1819,87.2574,4484.0
2020-08-18 15:45:00,92.39,92.39,92.21,92.22,6564.0,87.2102,87.2102,87.0403,87.0498,6564.0
2020-08-18 15:50:00,92.18,92.24,92.11,92.11,10158.0,87.012,87.0687,86.9459,86.9459,10158.0
2020-08-18 15:55:00,92.1,92.23,92.09,92.17,34404.0,86.9365,87.0592,86.9271,87.0026,34404.0
2020-08-19 09:30:00,92.5,92.5,92.15,92.42,11267.0,87.3141,87.3141,86.9837,87.2386,11267.0
2020-08-19 09:35:00,92.41,92.75,92.21,92.75,3841.0,87.2291,87.5501,87.0403,87.5501,3841.0
2020-08-19 09:40:00,92.77,92.91,92.64,92.71,5683.0,87.5689,87.7011,87.4462,87.5123,5683.0
2020-08-19 09:45:00,92.67,92.77,92.65,92.72,3804.0,87.4746,87.5689,87.4557,87.5217,3804.0
2020-08-19 09:50:00,92.73,92.79,92.7,92.72,1767.0,87.5312,87.5878,87.5029,87.5217,1767.0
2020-08-19 09:55:00,92.74,93.22,92.74,93.16,8234.0,87.5406,87.9937,87.5406,87.9371,8234.0
2020-08-19 10:00:00,93.22,93.56,93.22,93.48,8834.0,87.9937,88.3147,87.9937,88.2391,8834.0
2020-08-19 10:05:00,93.45,93.53,93.41,93.42,6965.0,88.2108,88.2863,88.1731,88.1825,6965.0
2020-08-19 10:10:00,93.39,93.39,93.08,93.31,8365.0,88.1542,88.1542,87.8616,88.0787,8365.0
2020-08-19 10:15:00,93.2,93.2,92.66,92.88,6383.0,87.9748,87.9748,87.4651,87.6728,6383.0
2020-08-19 10:20:00,92.91,92.91,92.5,92.6,8351.0,87.7011,87.7011,87.3141,87.4085,8351.0
2020-08-19 10:25:00,92.69,92.72,92.44,92.56,3279.0,87.4934,87.5217,87.2574,87.3707,3279.0
2020-08-19 10:30:00,92.49,92.6,92.45,92.48,1831.0,87.3046,87.4085,87.2669,87.2952,1831.0
2020-08-19 10:35:00,92.38,92.41,92.21,92.21,7184.0,87.2008,87.2291,87.0403,87.0403,7184.0
2020-08-19 10:40:00,92.3,92.56,92.22,92.53,2150.0,87.1253,87.3707,87.0498,87.3424,2150.0
2020-08-19 10:45:00,92.45,92.72,92.45,92.45,3784.0,87.2669,87.5217,87.2669,87.2669,3784.0
2020-08-19 10:50:00,92.48,92.61,92.47,92.61,3000.0,87.2952,87.4179,87.2858,87.4179,3000.0
2020-08-19 10:55:00,92.55,92.69,92.5,92.68,8319.0,87.3613,87.4934,87.3141,87.484,8319.0
2020-08-19 11:00:00,92.7,92.83,92.6,92.64,2640.0,87.5029,87.6256,87.4085,87.4462,2640.0
2020-08-19 11:05:00,92.53,92.66,92.47,92.66,1780.0,87.3424,87.4651,87.2858,87.4651,1780.0
2020-08-19 11:10:00,92.59,92.65,92.55,92.55,1725.0,87.399,87.4557,87.3613,87.3613,1725.0
2020-08-19 11:15:00,92.56,92.7,92.53,92.55,7505.0,87.3707,87.5029,87.3424,87.3613,7505.0
2020-08-19 11:20:00,92.56,92.61,92.48,92.59,3673.0,87.3707,87.4179,87.2952,87.399,3673.0
2020-08-19 11:25:00,92.65,92.69,92.64,92.67,720.0,87.4557,87.4934,87.4462,87.4746,720.0
2020-08-19 11:30:00,92.7,92.99,92.7,92.99,8560.0,87.5029,87.7766,87.5029,87.7766,8560.0
2020-08-19 11:35:00,92.93,93.0,92.81,92.97,2713.0,87.72,87.7861,87.6067,87.7577,2713.0
2020-08-19 11:40:00,92.98,92.98,92.77,92.8,9365.0,87.7672,87.7672,87.5689,87.5973,9365.0
2020-08-19 11:45:00,92.8,92.88,92.74,92.85,1700.0,87.5973,87.6728,87.5406,87.6445,1700.0
2020-08-19 11:50:00,92.87,92.92,92.87,92.92,1291.0,87.6633,87.7105,87.6633,87.7105,1291.0
2020-08-19 11:55:00,92.86,92.91,92.8,92.85,1323.0,87.6539,87.7011,87.5973,87.6445,1323.0
2020-08-19 12:00:00,92.8,92.84,92.79,92.83,2301.0,87.5973,87.635,87.5878,87.6256,2301.0
2020-08-19 12:05:00,92.84,92.85,92.71,92.71,2613.0,87.635,87.6445,87.5123,87.5123,2613.0
2020-08-19 12:10:00,92.77,92.77,92.7,92.7,1300.0,87.5689,87.5689,87.5029,87.5029,1300.0
2020-08-19 12:15:00,92.7,92.72,92.62,92.65,2607.0,87.5029,87.5217,87.4274,87.4557,2607.0
2020-08-19 12:20:00,92.6,92.61,92.6,92.61,800.0,87.4085,87.4179,87.4085,87.4179,800.0
2020-08-19 12:25:00,92.61,92.66,92.61,92.66,564.0,87.4179,87.4651,87.4179,87.4651,564.0
2020-08-19 12:30:00,92.69,92.69,92.51,92.52,1100.0,87.4934,87.4934,87.3235,87.333,1100.0
2020-08-19 12:35:00,92.47,92.52,92.41,92.41,1854.0,87.2858,87.333,87.2291,87.2291,1854.0
2020-08-19 12:40:00,92.4,92.4,92.31,92.31,1100.0,87.2197,87.2197,87.1347,87.1347,1100.0
2020-08-19 12:45:00,92.3,92.35,92.21,92.34,1500.0,87.1253,87.1725,87.0403,87.1631,1500.0
2020-08-19 12:50:00,92.31,92.31,92.2,92.22,844.0,87.1347,87.1347,87.0309,87.0498,844.0
2020-08-19 12:55:00,92.21,92.24,92.21,92.24,810.0,87.0403,87.0687,87.0403,87.0687,810.0
2020-08-19 13:00:00,92.19,92.27,92.19,92.27,800.0,87.0215,87.097,87.0215,87.097,800.0
2020-08-19 13:05:00,92.28,92.28,92.17,92.17,1054.0,87.1064,87.1064,87.0026,87.0026,1054.0
2020-08-19 13:10:00,92.2,92.31,92.18,92.29,2499.0,87.0309,87.1347,87.012,87.1159,2499.0
2020-08-19 13:15:00,92.29,92.32,92.16,92.22,5140.0,87.1159,87.1442,86.9931,87.0498,5140.0
2020-08-19 13:20:00,92.22,92.36,92.2,92.28,3700.0,87.0498,87.1819,87.0309,87.1064,3700.0
2020-08-19 13:25:00,92.18,92.26,92.14,92.17,3232.0,87.012,87.0875,86.9743,87.0026,3232.0
2020-08-19 13:30:00,92.15,92.15,92.07,92.12,8340.0,86.9837,86.9837,86.9082,86.9554,8340.0
2020-08-19 13:35:00,92.24,92.24,92.15,92.15,1000.0,87.0687,87.0687,86.9837,86.9837,1000.0
2020-08-19 13:40:00,92.19,92.29,92.16,92.24,3500.0,87.0215,87.1159,86.9931,87.0687,3500.0
2020-08-19 13:45:00,92.25,92.29,92.23,92.29,800.0,87.0781,87.1159,87.0592,87.1159,800.0
2020-08-19 13:50:00,92.25,92.25,92.15,92.16,1813.0,87.0781,87.0781,86.9837,86.9931,1813.0
2020-08-19 13:55:00,92.14,92.15,92.06,92.1,5183.0,86.9743,86.9837,86.8988,86.9365,5183.0
2020-08-19 14:00:00,92.1,92.24,92.1,92.24,2000.0,86.9365,87.0687,86.9365,87.0687,2000.0
2020-08-19 14:05:00,92.14,92.23,92.06,92.16,2968.0,86.9743,87.0592,86.8988,86.9931,2968.0
2020-08-19 14:10:00,92.17,92.17,91.78,91.86,7511.0,87.0026,87.0026,86.6344,86.71,7511.0
2020-08-19 14:15:00,91.89,91.92,91.8,91.8,1800.0,86.7383,86.7666,86.6533,86.6533,1800.0
2020-08-19 14:20:00,91.86,92.0,91.8,91.95,5765.0,86.71,86.8421,86.6533,86.7949,5765.0
2020-08-19 14:25:00,91.99,92.07,91.77,91.98,4256.0,86.8327,86.9082,86.625,86.8232,4256.0
2020-08-19 14:30:00,92.0,92.01,91.86,92.01,6400.0,86.8421,86.8516,86.71,86.8516,6400.0
2020-08-19 14:35:00,91.91,91.91,91.76,91.87,9839.0,86.7572,86.7572,86.6156,86.7194,9839.0
2020-08-19 14:40:00,91.84,91.88,91.76,91.86,11387.0,86.6911,86.7288,86.6156,86.71,11387.0
2020-08-19 14:45:00,91.89,92.05,91.86,91.95,5287.0,86.7383,86.8893,86.71,86.7949,5287.0
2020-08-19 14:50:00,91.96,92.11,91.89,92.11,10830.0,86.8044,86.9459,86.7383,86.9459,10830.0
2020-08-19 14:55:00,92.14,92.21,92.0,92.21,7515.0,86.9743,87.0403,86.8421,87.0403,7515.0
2020-08-19 15:00:00,92.15,92.19,92.09,92.16,3283.0,86.9837,87.0215,86.9271,86.9931,3283.0
2020-08-19 15:05:00,92.22,92.44,92.22,92.33,6269.0,87.0498,87.2574,87.0498,87.1536,6269.0
2020-08-19 15:10:00,92.3,92.43,92.2,92.23,5070.0,87.1253,87.248,87.0309,87.0592,5070.0
2020-08-19 15:15:00,92.26,92.32,92.15,92.25,3139.0,87.0875,87.1442,86.9837,87.0781,3139.0
2020-08-19 15:20:00,92.19,92.3,92.03,92.09,8600.0,87.0215,87.1253,86.8704,86.9271,8600.0
2020-08-19 15:25:00,92.14,92.3,92.12,92.18,4283.0,86.9743,87.1253,86.9554,87.012,4283.0
2020-08-19 15:30:00,92.19,92.27,92.16,92.18,3981.0,87.0215,87.097,86.9931,87.012,3981.0
2020-08-19 15:35:00,92.24,92.27,92.1,92.15,6598.0,87.0687,87.097,86.9365,86.9837,6598.0
2020-08-19 15:40:00,92.1,92.32,92.02,92.21,7730.0,86.9365,87.1442,86.861,87.0403,7730.0
2020-08-19 15:45:00,92.19,92.19,91.84,91.88,7433.0,87.0215,87.0215,86.6911,86.7288,7433.0
2020-08-19 15:50:00,91.8,92.14,91.77,92.06,19728.0,86.6533,86.9743,86.625,86.8988,19728.0
2020-08-19 15:55:00,92.09,92.32,91.97,92.25,50338.0,86.9271,87.1442,86.8138,87.0781,50338.0
2020-08-20 09:30:00,91.07,91.07,90.13,90.68,62207.0,85.9643,85.9643,85.077,85.5961,62207.0
2020-08-20 09:35:00,90.89,91.01,90.61,90.66,8506.0,85.7943,85.9076,85.53,85.5772,8506.0
2020-08-20 09:40:00,90.69,90.78,90.19,90.31,13357.0,85.6056,85.6905,85.1336,85.2469,13357.0
2020-08-20 09:45:00,90.34,90.37,89.62,89.72,13130.0,85.2752,85.3035,84.5955,84.6899,13130.0
2020-08-20 09:50:00,89.75,90.03,89.6,89.75,12573.0,84.7183,84.9826,84.5767,84.7183,12573.0
2020-08-20 09:55:00,89.73,90.34,89.73,90.34,15815.0,84.6994,85.2752,84.6994,85.2752,15815.0
2020-08-20 10:00:00,90.14,90.42,90.06,90.29,6373.0,85.0864,85.3507,85.0109,85.228,6373.0
2020-08-20 10:05:00,90.25,90.45,90.2,90.41,7145.0,85.1902,85.379,85.143,85.3413,7145.0
2020-08-20 10:10:00,90.4,90.5,90.31,90.34,4250.0,85.3318,85.4262,85.2469,85.2752,4250.0
2020-08-20 10:15:00,90.27,90.69,90.27,90.6,9007.0,85.2091,85.6056,85.2091,85.5206,9007.0
2020-08-20 10:20:00,90.56,90.62,90.49,90.6,4185.0,85.4828,85.5395,85.4168,85.5206,4185.0
2020-08-20 10:25:00,90.6,90.68,90.59,90.64,3155.0,85.5206,85.5961,85.5112,85.5584,3155.0
2020-08-20 10:30:00,90.66,90.81,90.5,90.5,11921.0,85.5772,85.7188,85.4262,85.4262,11921.0
2020-08-20 10:35:00,90.51,90.65,90.49,90.53,5352.0,85.4357,85.5678,85.4168,85.4545,5352.0
2020-08-20 10:40:00,90.5,90.69,90.5,90.68,2600.0,85.4262,85.6056,85.4262,85.5961,2600.0
2020-08-20 10:45:00,90.67,90.67,90.52,90.64,6720.0,85.5867,85.5867,85.4451,85.5584,6720.0
2020-08-20 10:50:00,90.67,90.85,90.42,90.55,7426.0,85.5867,85.7566,85.3507,85.4734,7426.0
2020-08-20 10:55:00,90.53,90.68,90.37,90.4,15781.0,85.4545,85.5961,85.3035,85.3318,15781.0
2020-08-20 11:00:00,90.37,90.52,90.35,90.39,5201.0,85.3035,85.4451,85.2846,85.3224,5201.0
2020-08-20 11:05:00,90.35,90.35,90.28,90.34,2000.0,85.2846,85.2846,85.2185,85.2752,2000.0
2020-08-20 11:10:00,90.37,90.44,90.27,90.29,3414.0,85.3035,85.3696,85.2091,85.228,3414.0
2020-08-20 11:15:00,90.35,90.35,90.15,90.16,3113.0,85.2846,85.2846,85.0958,85.1053,3113.0
2020-08-20 11:20:00,90.19,90.29,90.19,90.25,1961.0,85.1336,85.228,85.1336,85.1902,1961.0
2020-08-20 11:25:00,90.26,90.27,90.0,90.21,8587.0,85.1997,85.2091,84.9542,85.1525,8587.0
2020-08-20 11:30:00,90.23,90.27,90.11,90.19,7225.0,85.1713,85.2091,85.0581,85.1336,7225.0
2020-08-20 11:35:00,90.21,90.61,90.2,90.46,8796.0,85.1525,85.53,85.143,85.3885,8796.0
2020-08-20 11:40:00,90.54,90.66,90.54,90.63,1035.0,85.464,85.5772,85.464,85.5489,1035.0
2020-08-20 11:45:00,90.67,90.67,90.46,90.51,3686.0,85.5867,85.5867,85.3885,85.4357,3686.0
2020-08-20 11:50:00,90.46,90.57,90.46,90.5,1379.0,85.3885,85.4923,85.3885,85.4262,1379.0
2020-08-20 11:55:00,90.48,90.48,90.38,90.43,8731.0,85.4073,85.4073,85.3129,85.3601,8731.0
2020-08-20 12:00:00,90.36,90.53,90.35,90.48,4952.0,85.2941,85.4545,85.2846,85.4073,4952.0
2020-08-20 12:05:00,90.42,90.52,90.42,90.49,1741.0,85.3507,85.4451,85.3507,85.4168,1741.0
2020-08-20 12:10:00,90.51,90.53,90.44,90.53,2024.0,85.4357,85.4545,85.3696,85.4545,2024.0
2020-08-20 12:15:00,90.46,90.61,90.43,90.48,5646.0,85.3885,85.53,85.3601,85.4073,5646.0
2020-08-20 12:20:00,90.45,90.54,90.45,90.53,502.0,85.379,85.464,85.379,85.4545,502.0
2020-08-20 12:25:00,90.51,90.55,90.4,90.45,6457.0,85.4357,85.4734,85.3318,85.379,6457.0
2020-08-20 12:30:00,90.45,90.52,90.4,90.52,5805.0,85.379,85.4451,85.3318,85.4451,5805.0
2020-08-20 12:35:00,90.46,90.56,90.43,90.45,3731.0,85.3885,85.4828,85.3601,85.379,3731.0
2020-08-20 12:40:00,90.48,90.5,90.3,90.32,11105.0,85.4073,85.4262,85.2374,85.2563,11105.0
2020-08-20 12:45:00,90.34,90.42,90.19,90.42,6634.0,85.2752,85.3507,85.1336,85.3507,6634.0
2020-08-20 12:50:00,90.4,90.52,90.4,90.52,2918.0,85.3318,85.4451,85.3318,85.4451,2918.0
2020-08-20 12:55:00,90.53,90.53,90.43,90.47,3025.0,85.4545,85.4545,85.3601,85.3979,3025.0
2020-08-20 13:00:00,90.48,90.56,90.45,90.52,5413.0,85.4073,85.4828,85.379,85.4451,5413.0
2020-08-20 13:05:00,90.47,90.47,90.42,90.44,3180.0,85.3979,85.3979,85.3507,85.3696,3180.0
2020-08-20 13:10:00,90.48,90.48,90.31,90.42,3480.0,85.4073,85.4073,85.2469,85.3507,3480.0
2020-08-20 13:15:00,90.41,90.43,90.41,90.43,700.0,85.3413,85.3601,85.3413,85.3601,700.0
2020-08-20 13:20:00,90.44,90.55,90.43,90.44,3220.0,85.3696,85.4734,85.3601,85.3696,3220.0
2020-08-20 13:25:00,90.38,90.54,90.38,90.54,9544.0,85.3129,85.464,85.3129,85.464,9544.0
2020-08-20 13:30:00,90.56,90.79,90.56,90.78,5094.0,85.4828,85.7,85.4828,85.6905,5094.0
2020-08-20 13:35:00,90.78,90.95,90.74,90.9,8607.0,85.6905,85.851,85.6528,85.8038,8607.0
2020-08-20 13:40:00,90.92,90.99,90.76,90.95,5900.0,85.8227,85.8887,85.6716,85.851,5900.0
2020-08-20 13:45:00,90.87,90.96,90.85,90.96,4000.0,85.7755,85.8604,85.7566,85.8604,4000.0
2020-08-20 13:50:00,90.99,91.07,90.94,91.0,3796.0,85.8887,85.9643,85.8415,85.8982,3796.0
2020-08-20 13:55:00,91.01,91.12,90.85,91.12,11313.0,85.9076,86.0115,85.7566,86.0115,11313.0
2020-08-20 14:00:00,91.13,91.24,91.12,91.19,10339.0,86.0209,86.1247,86.0115,86.0775,10339.0
2020-08-20 14:05:00,91.19,91.21,91.01,91.05,3731.0,86.0775,86.0964,85.9076,85.9454,3731.0
2020-08-20 14:10:00,91.06,91.28,90.99,91.23,11614.0,85.9548,86.1625,85.8887,86.1153,11614.0
2020-08-20 14:15:00,91.24,91.51,91.24,91.43,11151.0,86.1247,86.3796,86.1247,86.3041,11151.0
2020-08-20 14:20:00,91.44,91.54,91.26,91.45,8620.0,86.3135,86.4079,86.1436,86.3229,8620.0
2020-08-20 14:25:00,91.42,91.45,91.31,91.35,3385.0,86.2946,86.3229,86.1908,86.2286,3385.0
2020-08-20 14:30:00,91.34,91.36,91.17,91.34,3951.0,86.2191,86.238,86.0586,86.2191,3951.0
2020-08-20 14:35:00,91.36,91.44,91.25,91.25,5346.0,86.238,86.3135,86.1342,86.1342,5346.0
2020-08-20 14:40:00,91.26,91.5,91.26,91.38,6321.0,86.1436,86.3701,86.1436,86.2569,6321.0
2020-08-20 14:45:00,91.44,91.52,91.38,91.47,7028.0,86.3135,86.389,86.2569,86.3418,7028.0
2020-08-20 14:50:00,91.46,91.53,91.34,91.47,7176.0,86.3324,86.3985,86.2191,86.3418,7176.0
2020-08-20 14:55:00,91.57,91.57,91.4,91.55,4016.0,86.4362,86.4362,86.2758,86.4173,4016.0
2020-08-20 15:00:00,91.52,91.65,91.5,91.63,3834.0,86.389,86.5117,86.3701,86.4929,3834.0
2020-08-20 15:05:00,91.63,91.73,91.61,91.73,4166.0,86.4929,86.5873,86.474,86.5873,4166.0
2020-08-20 15:10:00,91.7,91.71,91.42,91.42,3311.0,86.5589,86.5684,86.2946,86.2946,3311.0
2020-08-20 15:15:00,91.4,91.4,91.27,91.28,3356.0,86.2758,86.2758,86.153,86.1625,3356.0
2020-08-20 15:20:00,91.3,91.3,90.99,91.09,14862.0,86.1814,86.1814,85.8887,85.9831,14862.0
2020-08-20 15:25:00,91.12,91.12,90.91,91.06,11092.0,86.0115,86.0115,85.8132,85.9548,11092.0
2020-08-20 15:30:00,91.03,91.11,90.86,90.97,8949.0,85.9265,86.002,85.766,85.8699,8949.0
2020-08-20 15:35:00,90.92,91.02,90.7,90.99,26020.0,85.8227,85.9171,85.615,85.8887,26020.0
2020-08-20 15:40:00,90.98,91.06,90.79,91.03,19369.0,85.8793,85.9548,85.7,85.9265,19369.0
2020-08-20 15:45:00,90.98,91.02,90.88,90.95,27057.0,85.8793,85.9171,85.7849,85.851,27057.0
2020-08-20 15:50:00,90.89,91.01,90.8,90.83,50026.0,85.7943,85.9076,85.7094,85.7377,50026.0
2020-08-20 15:55:00,90.88,91.16,90.85,91.1,67409.0,85.7849,86.0492,85.7566,85.9926,67409.0
2020-08-21 09:30:00,90.49,91.28,90.16,90.97,50434.0,85.4168,86.1625,85.1053,85.8699,50434.0
2020-08-21 09:35:00,91.13,91.28,90.57,90.69,13097.0,86.0209,86.1625,85.4923,85.6056,13097.0
2020-08-21 09:40:00,90.56,90.7,90.12,90.56,4762.0,85.4828,85.615,85.0675,85.4828,4762.0
2020-08-21 09:45:00,90.53,90.55,90.42,90.5,4088.0,85.4545,85.4734,85.3507,85.4262,4088.0
2020-08-21 09:50:00,90.36,90.69,90.34,90.66,7988.0,85.2941,85.6056,85.2752,85.5772,7988.0
2020-08-21 09:55:00,90.55,90.7,90.52,90.68,4122.0,85.4734,85.615,85.4451,85.5961,4122.0
2020-08-21 10:00:00,90.7,90.92,90.53,90.64,6544.0,85.615,85.8227,85.4545,85.5584,6544.0
2020-08-21 10:05:00,90.6,90.93,90.54,90.93,4739.0,85.5206,85.8321,85.464,85.8321,4739.0
2020-08-21 10:10:00,90.85,90.85,90.6,90.64,11655.0,85.7566,85.7566,85.5206,85.5584,11655.0
2020-08-21 10:15:00,90.56,90.56,90.4,90.4,3927.0,85.4828,85.4828,85.3318,85.3318,3927.0
2020-08-21 10:20:00,90.4,90.4,90.09,90.09,3962.0,85.3318,85.3318,85.0392,85.0392,3962.0
2020-08-21 10:25:00,90.11,90.14,89.93,90.06,15925.0,85.0581,85.0864,84.8882,85.0109,15925.0
2020-08-21 10:30:00,90.06,90.16,89.98,90.06,6595.0,85.0109,85.1053,84.9354,85.0109,6595.0
2020-08-21 10:35:00,89.99,90.16,89.97,90.15,4667.0,84.9448,85.1053,84.9259,85.0958,4667.0
2020-08-21 10:40:00,90.2,90.29,90.15,90.15,5133.0,85.143,85.228,85.0958,85.0958,5133.0
2020-08-21 10:45:00,90.14,90.25,89.97,90.06,19709.0,85.0864,85.1902,84.9259,85.0109,19709.0
2020-08-21 10:50:00,90.03,90.4,89.98,90.26,26579.0,84.9826,85.3318,84.9354,85.1997,26579.0
2020-08-21 10:55:00,90.22,90.29,90.17,90.28,6399.0,85.1619,85.228,85.1147,85.2185,6399.0
2020-08-21 11:00:00,90.28,90.39,90.26,90.38,7029.0,85.2185,85.3224,85.1997,85.3129,7029.0
2020-08-21 11:05:00,90.36,90.37,90.21,90.27,1567.0,85.2941,85.3035,85.1525,85.2091,1567.0
2020-08-21 11:10:00,90.23,90.34,90.12,90.16,6978.0,85.1713,85.2752,85.0675,85.1053,6978.0
2020-08-21 11:15:00,90.11,90.31,90.11,90.18,6173.0,85.0581,85.2469,85.0581,85.1242,6173.0
2020-08-21 11:20:00,90.13,90.3,90.13,90.28,1039.0,85.077,85.2374,85.077,85.2185,1039.0
2020-08-21 11:25:00,90.28,90.28,90.17,90.23,3278.0,85.2185,85.2185,85.1147,85.1713,3278.0
2020-08-21 11:30:00,90.11,90.14,90.05,90.06,3066.0,85.0581,85.0864,85.0014,85.0109,3066.0
2020-08-21 11:35:00,90.08,90.08,89.97,90.0,3703.0,85.0298,85.0298,84.9259,84.9542,3703.0
2020-08-21 11:40:00,90.06,90.06,90.0,90.02,1404.0,85.0109,85.0109,84.9542,84.9731,1404.0
2020-08-21 11:45:00,89.95,90.03,89.95,90.0,2819.0,84.907,84.9826,84.907,84.9542,2819.0
2020-08-21 11:50:00,90.01,90.13,90.01,90.05,6998.0,84.9637,85.077,84.9637,85.0014,6998.0
2020-08-21 11:55:00,90.03,90.13,89.99,90.13,6465.0,84.9826,85.077,84.9448,85.077,6465.0
2020-08-21 12:00:00,90.11,90.11,90.03,90.04,1785.0,85.0581,85.0581,84.9826,84.992,1785.0
2020-08-21 12:05:00,90.1,90.37,90.02,90.2,14603.0,85.0486,85.3035,84.9731,85.143,14603.0
2020-08-21 12:10:00,90.19,90.33,90.18,90.28,4935.0,85.1336,85.2657,85.1242,85.2185,4935.0
2020-08-21 12:15:00,90.35,90.35,90.26,90.3,2697.0,85.2846,85.2846,85.1997,85.2374,2697.0
2020-08-21 12:20:00,90.31,90.38,90.27,90.35,2478.0,85.2469,85.3129,85.2091,85.2846,2478.0
2020-08-21 12:25:00,90.32,90.38,90.3,90.34,700.0,85.2563,85.3129,85.2374,85.2752,700.0
2020-08-21 12:30:00,90.35,90.42,90.3,90.4,3640.0,85.2846,85.3507,85.2374,85.3318,3640.0
2020-08-21 12:35:00,90.37,90.38,90.3,90.3,2780.0,85.3035,85.3129,85.2374,85.2374,2780.0
2020-08-21 12:40:00,90.3,90.4,90.29,90.4,900.0,85.2374,85.3318,85.228,85.3318,900.0
2020-08-21 12:45:00,90.37,90.38,90.3,90.3,3363.0,85.3035,85.3129,85.2374,85.2374,3363.0
2020-08-21 12:50:00,90.3,90.38,90.26,90.3,8811.0,85.2374,85.3129,85.1997,85.2374,8811.0
2020-08-21 12:55:00,90.33,90.33,90.28,90.3,2734.0,85.2657,85.2657,85.2185,85.2374,2734.0
2020-08-21 13:00:00,90.23,90.26,90.15,90.26,4400.0,85.1713,85.1997,85.0958,85.1997,4400.0
2020-08-21 13:05:00,90.25,90.35,90.24,90.32,2801.0,85.1902,85.2846,85.1808,85.2563,2801.0
2020-08-21 13:10:00,90.32,90.33,90.18,90.19,8888.0,85.2563,85.2657,85.1242,85.1336,8888.0
2020-08-21 13:15:00,90.12,90.14,89.83,89.83,10615.0,85.0675,85.0864,84.7938,84.7938,10615.0
2020-08-21 13:20:00,89.75,89.75,89.58,89.68,7103.0,84.7183,84.7183,84.5578,84.6522,7103.0
2020-08-21 13:25:00,89.66,89.72,89.64,89.67,5551.0,84.6333,84.6899,84.6144,84.6427,5551.0
2020-08-21 13:30:00,89.66,89.66,89.52,89.52,3524.0,84.6333,84.6333,84.5012,84.5012,3524.0
2020-08-21 13:35:00,89.56,89.56,89.45,89.51,5335.0,84.5389,84.5389,84.4351,84.4917,5335.0
2020-08-21 13:40:00,89.5,89.52,89.26,89.3,6427.0,84.4823,84.5012,84.2557,84.2935,6427.0
2020-08-21 13:45:00,89.34,89.4,89.26,89.37,8676.0,84.3312,84.3879,84.2557,84.3596,8676.0
2020-08-21 13:50:00,89.36,89.39,89.3,89.37,8231.0,84.3501,84.3784,84.2935,84.3596,8231.0
2020-08-21 13:55:00,89.37,89.37,89.26,89.27,8084.0,84.3596,84.3596,84.2557,84.2652,8084.0
2020-08-21 14:00:00,89.3,89.38,89.24,89.38,3128.0,84.2935,84.369,84.2369,84.369,3128.0
2020-08-21 14:05:00,89.37,89.38,89.21,89.3,4490.0,84.3596,84.369,84.2085,84.2935,4490.0
2020-08-21 14:10:00,89.3,89.33,89.26,89.27,7299.0,84.2935,84.3218,84.2557,84.2652,7299.0
2020-08-21 14:15:00,89.31,89.34,89.12,89.13,8251.0,84.3029,84.3312,84.1236,84.133,8251.0
2020-08-21 14:20:00,89.18,89.42,89.16,89.37,15160.0,84.1802,84.4068,84.1613,84.3596,15160.0
2020-08-21 14:25:00,89.38,89.47,89.36,89.4,7206.0,84.369,84.454,84.3501,84.3879,7206.0
2020-08-21 14:30:00,89.43,89.79,89.41,89.79,10356.0,84.4162,84.756,84.3973,84.756,10356.0
2020-08-21 14:35:00,89.74,89.76,89.51,89.72,8058.0,84.7088,84.7277,84.4917,84.6899,8058.0
2020-08-21 14:40:00,89.75,89.99,89.75,89.9,13405.0,84.7183,84.9448,84.7183,84.8598,13405.0
2020-08-21 14:45:00,89.9,89.9,89.67,89.75,4521.0,84.8598,84.8598,84.6427,84.7183,4521.0
2020-08-21 14:50:00,89.75,89.75,89.68,89.68,1074.0,84.7183,84.7183,84.6522,84.6522,1074.0
2020-08-21 14:55:00,89.68,89.81,89.6,89.6,3790.0,84.6522,84.7749,84.5767,84.5767,3790.0
2020-08-21 15:00:00,89.61,89.78,89.61,89.66,7924.0,84.5861,84.7466,84.5861,84.6333,7924.0
2020-08-21 15:05:00,89.69,89.81,89.55,89.81,12674.0,84.6616,84.7749,84.5295,84.7749,12674.0
2020-08-21 15:10:00,89.84,89.84,89.65,89.65,3778.0,84.8032,84.8032,84.6239,84.6239,3778.0
2020-08-21 15:15:00,89.61,89.96,89.61,89.95,4832.0,84.5861,84.9165,84.5861,84.907,4832.0
2020-08-21 15:20:00,89.92,89.92,89.87,89.9,4047.0,84.8787,84.8787,84.8315,84.8598,4047.0
2020-08-21 15:25:00,89.87,90.0,89.81,89.9,10801.0,84.8315,84.9542,84.7749,84.8598,10801.0
2020-08-21 15:30:00,89.95,90.08,89.88,90.06,22014.0,84.907,85.0298,84.841,85.0109,22014.0
2020-08-21 15:35:00,90.09,90.09,89.95,90.08,8807.0,85.0392,85.0392,84.907,85.0298,8807.0
2020-08-21 15:40:00,90.07,90.09,89.88,89.97,20856.0,85.0203,85.0392,84.841,84.9259,20856.0
2020-08-21 15:45:00,89.92,89.93,89.7,89.78,14513.0,84.8787,84.8882,84.6711,84.7466,14513.0
2020-08-21 15:50:00,89.73,89.93,89.69,89.85,37997.0,84.6994,84.8882,84.6616,84.8127,37997.0
2020-08-21 15:55:00,89.83,89.94,89.66,89.74,56057.0,84.7938,84.8976,84.6333,84.7088,56057.0
2020-08-24 09:30:00,90.75,90.92,90.59,90.59,15976.0,85.6622,85.8227,85.5112,85.5112,15976.0
2020-08-24 09:35:00,90.52,90.52,90.06,90.1,9360.0,85.4451,85.4451,85.0109,85.0486,9360.0
2020-08-24 09:40:00,90.05,90.05,89.8,89.84,16642.0,85.0014,85.0014,84.7655,84.8032,16642.0
2020-08-24 09:45:00,89.87,90.08,89.87,90.06,4146.0,84.8315,85.0298,84.8315,85.0109,4146.0
2020-08-24 09:50:00,90.08,90.09,89.6,89.61,9166.0,85.0298,85.0392,84.5767,84.5861,9166.0
2020-08-24 09:55:00,89.69,90.23,89.68,90.19,5395.0,84.6616,85.1713,84.6522,85.1336,5395.0
2020-08-24 10:00:00,90.15,90.26,90.12,90.18,3305.0,85.0958,85.1997,85.0675,85.1242,3305.0
2020-08-24 10:05:00,90.22,90.57,90.13,90.46,8055.0,85.1619,85.4923,85.077,85.3885,8055.0
2020-08-24 10:10:00,90.5,90.51,90.34,90.51,4898.0,85.4262,85.4357,85.2752,85.4357,4898.0
2020-08-24 10:15:00,90.37,90.84,90.37,90.8,6758.0,85.3035,85.7471,85.3035,85.7094,6758.0
2020-08-24 10:20:00,90.82,90.83,90.74,90.76,2916.0,85.7283,85.7377,85.6528,85.6716,2916.0
2020-08-24 10:25:00,90.77,90.77,90.66,90.68,4803.0,85.6811,85.6811,85.5772,85.5961,4803.0
2020-08-24 10:30:00,90.65,90.82,90.64,90.73,5465.0,85.5678,85.7283,85.5584,85.6433,5465.0
2020-08-24 10:35:00,90.69,90.88,90.69,90.86,4059.0,85.6056,85.7849,85.6056,85.766,4059.0
2020-08-24 10:40:00,90.91,91.12,90.89,90.91,8604.0,85.8132,86.0115,85.7943,85.8132,8604.0
2020-08-24 10:45:00,90.87,90.95,90.8,90.91,5762.0,85.7755,85.851,85.7094,85.8132,5762.0
2020-08-24 10:50:00,90.94,90.96,90.61,90.61,7315.0,85.8415,85.8604,85.53,85.53,7315.0
2020-08-24 10:55:00,90.65,90.96,90.65,90.91,5431.0,85.5678,85.8604,85.5678,85.8132,5431.0
2020-08-24 11:00:00,90.84,90.92,90.84,90.86,2047.0,85.7471,85.8227,85.7471,85.766,2047.0
2020-08-24 11:05:00,90.92,90.94,90.89,90.94,1256.0,85.8227,85.8415,85.7943,85.8415,1256.0
2020-08-24 11:10:00,90.9,90.92,90.8,90.85,5575.0,85.8038,85.8227,85.7094,85.7566,5575.0
2020-08-24 11:15:00,90.81,90.9,90.81,90.9,6028.0,85.7188,85.8038,85.7188,85.8038,6028.0
2020-08-24 11:20:00,90.94,90.97,90.84,90.84,2028.0,85.8415,85.8699,85.7471,85.7471,2028.0
2020-08-24 11:25:00,90.84,90.88,90.82,90.88,3233.0,85.7471,85.7849,85.7283,85.7849,3233.0
2020-08-24 11:30:00,90.88,90.99,90.85,90.99,5886.0,85.7849,85.8887,85.7566,85.8887,5886.0
2020-08-24 11:35:00,91.0,91.04,91.0,91.01,1000.0,85.8982,85.9359,85.8982,85.9076,1000.0
2020-08-24 11:40:00,91.05,91.06,90.98,91.05,2611.0,85.9454,85.9548,85.8793,85.9454,2611.0
2020-08-24 11:45:00,91.07,91.22,91.04,91.22,2109.0,85.9643,86.1058,85.9359,86.1058,2109.0
2020-08-24 11:50:00,91.18,91.35,91.16,91.2,8105.0,86.0681,86.2286,86.0492,86.087,8105.0
2020-08-24 11:55:00,91.23,91.32,91.11,91.11,5471.0,86.1153,86.2002,86.002,86.002,5471.0
2020-08-24 12:00:00,91.13,91.21,91.09,91.21,1530.0,86.0209,86.0964,85.9831,86.0964,1530.0
2020-08-24 12:05:00,91.13,91.18,91.13,91.17,1508.0,86.0209,86.0681,86.0209,86.0586,1508.0
2020-08-24 12:10:00,91.09,91.15,91.09,91.14,1410.0,85.9831,86.0398,85.9831,86.0303,1410.0
2020-08-24 12:15:00,91.08,91.08,90.98,90.99,4702.0,85.9737,85.9737,85.8793,85.8887,4702.0
2020-08-24 12:20:00,91.03,91.13,91.0,91.05,11968.0,85.9265,86.0209,85.8982,85.9454,11968.0
2020-08-24 12:25:00,91.05,91.12,90.98,90.98,3214.0,85.9454,86.0115,85.8793,85.8793,3214.0
2020-08-24 12:30:00,90.98,90.98,90.8,90.82,5393.0,85.8793,85.8793,85.7094,85.7283,5393.0
2020-08-24 12:35:00,90.88,91.14,90.82,91.11,11637.0,85.7849,86.0303,85.7283,86.002,11637.0
2020-08-24 12:40:00,91.11,91.15,91.05,91.15,3800.0,86.002,86.0398,85.9454,86.0398,3800.0
2020-08-24 12:45:00,91.16,91.23,91.16,91.19,1153.0,86.0492,86.1153,86.0492,86.0775,1153.0
2020-08-24 12:50:00,91.15,91.15,91.06,91.08,1988.0,86.0398,86.0398,85.9548,85.9737,1988.0
2020-08-24 12:55:00,91.07,91.15,91.05,91.07,4900.0,85.9643,86.0398,85.9454,85.9643,4900.0
2020-08-24 13:00:00,91.11,91.4,91.02,91.38,8523.0,86.002,86.2758,85.9171,86.2569,8523.0
2020-08-24 13:05:00,91.38,91.42,91.31,91.4,3126.0,86.2569,86.2946,86.1908,86.2758,3126.0
2020-08-24 13:10:00,91.33,91.33,91.2,91.25,1350.0,86.2097,86.2097,86.087,86.1342,1350.0
2020-08-24 13:15:00,91.27,91.4,91.25,91.4,2316.0,86.153,86.2758,86.1342,86.2758,2316.0
2020-08-24 13:20:00,91.41,91.44,91.37,91.43,3995.0,86.2852,86.3135,86.2474,86.3041,3995.0
2020-08-24 13:25:00,91.43,91.7,91.43,91.51,16069.0,86.3041,86.5589,86.3041,86.3796,16069.0
2020-08-24 13:30:00,91.54,91.65,91.54,91.61,3755.0,86.4079,86.5117,86.4079,86.474,3755.0
2020-08-24 13:35:00,91.62,91.68,91.62,91.67,900.0,86.4834,86.5401,86.4834,86.5306,900.0
2020-08-24 13:40:00,91.65,91.75,91.64,91.7,11500.0,86.5117,86.6061,86.5023,86.5589,11500.0
2020-08-24 13:45:00,91.76,91.76,91.25,91.25,8570.0,86.6156,86.6156,86.1342,86.1342,8570.0
2020-08-24 13:50:00,91.3,91.51,91.3,91.51,4513.0,86.1814,86.3796,86.1814,86.3796,4513.0
2020-08-24 13:55:00,91.52,91.57,91.52,91.56,1406.0,86.389,86.4362,86.389,86.4268,1406.0
2020-08-24 14:00:00,91.56,91.56,91.45,91.51,2409.0,86.4268,86.4268,86.3229,86.3796,2409.0
2020-08-24 14:05:00,91.51,91.6,91.51,91.6,1575.0,86.3796,86.4645,86.3796,86.4645,1575.0
2020-08-24 14:10:00,91.64,91.64,91.43,91.44,3729.0,86.5023,86.5023,86.3041,86.3135,3729.0
2020-08-24 14:15:00,91.43,91.48,91.41,91.44,4116.0,86.3041,86.3513,86.2852,86.3135,4116.0
2020-08-24 14:20:00,91.42,91.5,91.38,91.5,5190.0,86.2946,86.3701,86.2569,86.3701,5190.0
2020-08-24 14:25:00,91.48,91.48,91.41,91.42,1500.0,86.3513,86.3513,86.2852,86.2946,1500.0
2020-08-24 14:30:00,91.4,91.45,91.33,91.33,5438.0,86.2758,86.3229,86.2097,86.2097,5438.0
2020-08-24 14:35:00,91.34,91.42,91.32,91.42,3317.0,86.2191,86.2946,86.2002,86.2946,3317.0
2020-08-24 14:40:00,91.38,91.46,91.38,91.45,1042.0,86.2569,86.3324,86.2569,86.3229,1042.0
2020-08-24 14:45:00,91.44,91.46,91.41,91.41,1332.0,86.3135,86.3324,86.2852,86.2852,1332.0
2020-08-24 14:50:00,91.41,91.41,91.11,91.11,3797.0,86.2852,86.2852,86.002,86.002,3797.0
2020-08-24 14:55:00,91.1,91.41,91.06,91.4,5734.0,85.9926,86.2852,85.9548,86.2758,5734.0
2020-08-24 15:00:00,91.47,91.49,91.38,91.48,9440.0,86.3418,86.3607,86.2569,86.3513,9440.0
2020-08-24 15:05:00,91.45,91.52,91.41,91.52,3919.0,86.3229,86.389,86.2852,86.389,3919.0
2020-08-24 15:10:00,91.5,91.5,91.42,91.46,9177.0,86.3701,86.3701,86.2946,86.3324,9177.0
2020-08-24 15:15:00,91.5,91.53,91.4,91.49,12128.0,86.3701,86.3985,86.2758,86.3607,12128.0
2020-08-24 15:20:00,91.52,91.69,91.5,91.67,5166.0,86.389,86.5495,86.3701,86.5306,5166.0
2020-08-24 15:25:00,91.64,91.66,91.55,91.62,11026.0,86.5023,86.5212,86.4173,86.4834,11026.0
2020-08-24 15:30:00,91.57,91.71,91.55,91.71,6359.0,86.4362,86.5684,86.4173,86.5684,6359.0
2020-08-24 15:35:00,91.68,91.71,91.58,91.61,4055.0,86.5401,86.5684,86.4457,86.474,4055.0
2020-08-24 15:40:00,91.61,91.69,91.61,91.67,4482.0,86.474,86.5495,86.474,86.5306,4482.0
2020-08-24 15:45:00,91.7,91.76,91.68,91.71,9037.0,86.5589,86.6156,86.5401,86.5684,9037.0
2020-08-24 15:50:00,91.7,91.82,91.67,91.73,17041.0,86.5589,86.6722,86.5306,86.5873,17041.0
2020-08-24 15:55:00,91.73,92.0,91.71,92.0,30779.0,86.5873,86.8421,86.5684,86.8421,30779.0
2020-08-25 09:30:00,92.05,92.29,92.0,92.16,17824.0,86.8893,87.1159,86.8421,86.9931,17824.0
2020-08-25 09:35:00,92.29,92.33,92.17,92.17,900.0,87.1159,87.1536,87.0026,87.0026,900.0
2020-08-25 09:40:00,92.18,92.18,91.4,91.43,10018.0,87.012,87.012,86.2758,86.3041,10018.0
2020-08-25 09:45:00,91.4,92.15,91.31,92.06,6339.0,86.2758,86.9837,86.1908,86.8988,6339.0
2020-08-25 09:50:00,92.14,92.54,92.14,92.54,8868.0,86.9743,87.3518,86.9743,87.3518,8868.0
2020-08-25 09:55:00,92.4,92.65,92.36,92.6,3609.0,87.2197,87.4557,87.1819,87.4085,3609.0
2020-08-25 10:00:00,92.72,92.74,92.54,92.54,2299.0,87.5217,87.5406,87.3518,87.3518,2299.0
2020-08-25 10:05:00,92.37,92.4,92.19,92.25,1884.0,87.1914,87.2197,87.0215,87.0781,1884.0
2020-08-25 10:10:00,92.16,92.22,91.87,91.88,4835.0,86.9931,87.0498,86.7194,86.7288,4835.0
2020-08-25 10:15:00,91.85,92.1,91.85,92.09,3349.0,86.7005,86.9365,86.7005,86.9271,3349.0
2020-08-25 10:20:00,91.94,92.06,91.92,92.06,1300.0,86.7855,86.8988,86.7666,86.8988,1300.0
2020-08-25 10:25:00,91.9,91.97,91.81,91.97,3058.0,86.7477,86.8138,86.6628,86.8138,3058.0
2020-08-25 10:30:00,91.81,91.84,91.63,91.7,2325.0,86.6628,86.6911,86.4929,86.5589,2325.0
2020-08-25 10:35:00,91.68,91.75,91.64,91.75,1600.0,86.5401,86.6061,86.5023,86.6061,1600.0
2020-08-25 10:40:00,91.73,91.77,91.65,91.67,503.0,86.5873,86.625,86.5117,86.5306,503.0
2020-08-25 10:45:00,91.62,91.79,91.61,91.72,1511.0,86.4834,86.6439,86.474,86.5778,1511.0
2020-08-25 10:50:00,91.69,91.72,91.6,91.6,8625.0,86.5495,86.5778,86.4645,86.4645,8625.0
2020-08-25 10:55:00,91.54,91.56,91.47,91.56,2224.0,86.4079,86.4268,86.3418,86.4268,2224.0
2020-08-25 11:00:00,91.5,91.79,91.5,91.71,3226.0,86.3701,86.6439,86.3701,86.5684,3226.0
2020-08-25 11:05:00,91.68,91.68,91.53,91.54,823.0,86.5401,86.5401,86.3985,86.4079,823.0
2020-08-25 11:10:00,91.49,91.57,91.42,91.57,897.0,86.3607,86.4362,86.2946,86.4362,897.0
2020-08-25 11:15:00,91.47,91.48,91.25,91.28,3000.0,86.3418,86.3513,86.1342,86.1625,3000.0
2020-08-25 11:20:00,91.28,91.28,91.11,91.11,2337.0,86.1625,86.1625,86.002,86.002,2337.0
2020-08-25 11:25:00,91.08,91.24,90.85,91.2,21086.0,85.9737,86.1247,85.7566,86.087,21086.0
2020-08-25 11:30:00,91.18,91.37,91.18,91.28,4083.0,86.0681,86.2474,86.0681,86.1625,4083.0
2020-08-25 11:35:00,91.23,91.3,91.22,91.22,611.0,86.1153,86.1814,86.1058,86.1058,611.0
2020-08-25 11:40:00,91.07,91.14,91.0,91.0,1150.0,85.9643,86.0303,85.8982,85.8982,1150.0
2020-08-25 11:45:00,91.06,91.07,91.06,91.07,481.0,85.9548,85.9643,85.9548,85.9643,481.0
2020-08-25 11:50:00,91.11,91.18,90.98,91.06,1757.0,86.002,86.0681,85.8793,85.9548,1757.0
2020-08-25 11:55:00,91.06,91.07,91.01,91.04,1899.0,85.9548,85.9643,85.9076,85.9359,1899.0
2020-08-25 12:00:00,90.96,90.96,90.85,90.89,1629.0,85.8604,85.8604,85.7566,85.7943,1629.0
2020-08-25 12:05:00,90.9,90.98,90.9,90.95,2314.0,85.8038,85.8793,85.8038,85.851,2314.0
2020-08-25 12:10:00,90.91,90.94,90.68,90.69,1870.0,85.8132,85.8415,85.5961,85.6056,1870.0
2020-08-25 12:15:00,90.74,90.78,90.73,90.73,716.0,85.6528,85.6905,85.6433,85.6433,716.0
2020-08-25 12:20:00,90.69,90.79,90.69,90.79,600.0,85.6056,85.7,85.6056,85.7,600.0
2020-08-25 12:25:00,90.79,90.92,90.79,90.86,900.0,85.7,85.8227,85.7,85.766,900.0
2020-08-25 12:30:00,90.76,90.86,90.76,90.86,1363.0,85.6716,85.766,85.6716,85.766,1363.0
2020-08-25 12:35:00,90.96,91.02,90.96,90.99,1400.0,85.8604,85.9171,85.8604,85.8887,1400.0
2020-08-25 12:40:00,91.03,91.04,90.88,90.99,1205.0,85.9265,85.9359,85.7849,85.8887,1205.0
2020-08-25 12:45:00,90.94,91.1,90.94,91.08,948.0,85.8415,85.9926,85.8415,85.9737,948.0
2020-08-25 12:50:00,91.04,91.04,90.93,90.94,1726.0,85.9359,85.9359,85.8321,85.8415,1726.0
2020-08-25 12:55:00,90.95,90.95,90.87,90.88,540.0,85.851,85.851,85.7755,85.7849,540.0
2020-08-25 13:00:00,90.88,90.96,90.88,90.9,1710.0,85.7849,85.8604,85.7849,85.8038,1710.0
2020-08-25 13:05:00,90.87,90.92,90.84,90.9,1425.0,85.7755,85.8227,85.7471,85.8038,1425.0
2020-08-25 13:10:00,90.89,90.9,90.88,90.89,200.0,85.7943,85.8038,85.7849,85.7943,200.0
2020-08-25 13:15:00,90.93,91.05,90.92,91.05,2056.0,85.8321,85.9454,85.8227,85.9454,2056.0
2020-08-25 13:20:00,90.98,90.98,90.92,90.93,1460.0,85.8793,85.8793,85.8227,85.8321,1460.0
2020-08-25 13:25:00,91.01,91.05,90.95,90.97,1996.0,85.9076,85.9454,85.851,85.8699,1996.0
2020-08-25 13:30:00,91.01,91.13,91.01,91.11,601.0,85.9076,86.0209,85.9076,86.002,601.0
2020-08-25 13:35:00,91.1,91.12,91.06,91.06,2492.0,85.9926,86.0115,85.9548,85.9548,2492.0
2020-08-25 13:40:00,91.08,91.08,90.69,90.69,4174.0,85.9737,85.9737,85.6056,85.6056,4174.0
2020-08-25 13:45:00,90.75,90.95,90.75,90.92,2902.0,85.6622,85.851,85.6622,85.8227,2902.0
2020-08-25 13:50:00,90.93,90.94,90.89,90.93,1845.0,85.8321,85.8415,85.7943,85.8321,1845.0
2020-08-25 13:55:00,90.88,90.92,90.86,90.92,1100.0,85.7849,85.8227,85.766,85.8227,1100.0
2020-08-25 14:00:00,90.87,90.93,90.81,90.93,1597.0,85.7755,85.8321,85.7188,85.8321,1597.0
2020-08-25 14:05:00,90.91,90.91,90.9,90.9,282.0,85.8132,85.8132,85.8038,85.8038,282.0
2020-08-25 14:10:00,90.88,90.94,90.87,90.88,1873.0,85.7849,85.8415,85.7755,85.7849,1873.0
2020-08-25 14:15:00,90.89,90.9,90.71,90.9,3652.0,85.7943,85.8038,85.6244,85.8038,3652.0
2020-08-25 14:20:00,90.85,90.88,90.81,90.81,1100.0,85.7566,85.7849,85.7188,85.7188,1100.0
2020-08-25 14:25:00,90.82,90.96,90.77,90.93,1999.0,85.7283,85.8604,85.6811,85.8321,1999.0
2020-08-25 14:30:00,90.94,90.96,90.92,90.96,1000.0,85.8415,85.8604,85.8227,85.8604,1000.0
2020-08-25 14:35:00,90.97,91.04,90.94,91.02,1831.0,85.8699,85.9359,85.8415,85.9171,1831.0
2020-08-25 14:40:00,91.04,91.09,91.02,91.04,2259.0,85.9359,85.9831,85.9171,85.9359,2259.0
2020-08-25 14:45:00,91.02,91.14,91.01,91.12,1355.0,85.9171,86.0303,85.9076,86.0115,1355.0
2020-08-25 14:50:00,91.16,91.16,91.1,91.1,2580.0,86.0492,86.0492,85.9926,85.9926,2580.0
2020-08-25 14:55:00,91.16,91.25,91.16,91.23,1425.0,86.0492,86.1342,86.0492,86.1153,1425.0
2020-08-25 15:00:00,91.23,91.23,91.15,91.15,2219.0,86.1153,86.1153,86.0398,86.0398,2219.0
2020-08-25 15:05:00,91.13,91.2,91.1,91.18,2322.0,86.0209,86.087,85.9926,86.0681,2322.0
2020-08-25 15:10:00,91.16,91.16,91.0,91.08,4019.0,86.0492,86.0492,85.8982,85.9737,4019.0
2020-08-25 15:15:00,91.16,91.16,91.06,91.08,3498.0,86.0492,86.0492,85.9548,85.9737,3498.0
2020-08-25 15:20:00,91.08,91.21,91.07,91.19,3762.0,85.9737,86.0964,85.9643,86.0775,3762.0
2020-08-25 15:25:00,91.19,91.28,91.18,91.21,3066.0,86.0775,86.1625,86.0681,86.0964,3066.0
2020-08-25 15:30:00,91.22,91.25,91.11,91.12,2414.0,86.1058,86.1342,86.002,86.0115,2414.0
2020-08-25 15:35:00,91.13,91.18,91.04,91.1,4150.0,86.0209,86.0681,85.9359,85.9926,4150.0
2020-08-25 15:40:00,91.12,91.18,91.11,91.18,3819.0,86.0115,86.0681,86.002,86.0681,3819.0
2020-08-25 15:45:00,91.2,91.24,91.17,91.23,4346.0,86.087,86.1247,86.0586,86.1153,4346.0
2020-08-25 15:50:00,91.2,91.24,91.16,91.23,7635.0,86.087,86.1247,86.0492,86.1153,7635.0
2020-08-25 15:55:00,91.24,91.24,91.08,91.08,24955.0,86.1247,86.1247,85.9737,85.9737,24955.0
2020-08-26 09:30:00,92.13,92.19,91.41,91.64,34791.0,86.9648,87.0215,86.2852,86.5023,34791.0
2020-08-26 09:35:00,91.63,91.63,91.32,91.48,2411.0,86.4929,86.4929,86.2002,86.3513,2411.0
2020-08-26 09:40:00,91.48,91.72,91.48,91.59,1359.0,86.3513,86.5778,86.3513,86.4551,1359.0
2020-08-26 09:45:00,91.67,91.82,91.56,91.75,3600.0,86.5306,86.6722,86.4268,86.6061,3600.0
2020-08-26 09:50:00,91.94,92.04,91.92,92.02,1206.0,86.7855,86.8799,86.7666,86.861,1206.0
2020-08-26 09:55:00,92.09,92.1,91.73,91.75,4837.0,86.9271,86.9365,86.5873,86.6061,4837.0
2020-08-26 10:00:00,91.73,91.83,91.59,91.71,3250.0,86.5873,86.6816,86.4551,86.5684,3250.0
2020-08-26 10:05:00,91.78,91.94,91.78,91.94,8023.0,86.6344,86.7855,86.6344,86.7855,8023.0
2020-08-26 10:10:00,91.94,92.32,91.94,92.32,8994.0,86.7855,87.1442,86.7855,87.1442,8994.0
2020-08-26 10:15:00,92.32,92.37,92.1,92.33,6641.0,87.1442,87.1914,86.9365,87.1536,6641.0
2020-08-26 10:20:00,92.37,92.38,92.14,92.29,6292.0,87.1914,87.2008,86.9743,87.1159,6292.0
2020-08-26 10:25:00,92.24,92.24,92.07,92.13,1899.0,87.0687,87.0687,86.9082,86.9648,1899.0
2020-08-26 10:30:00,92.2,92.22,92.08,92.18,12686.0,87.0309,87.0498,86.9176,87.012,12686.0
2020-08-26 10:35:00,92.18,92.2,92.05,92.11,6150.0,87.012,87.0309,86.8893,86.9459,6150.0
2020-08-26 10:40:00,92.17,92.17,92.03,92.06,2240.0,87.0026,87.0026,86.8704,86.8988,2240.0
2020-08-26 10:45:00,92.04,92.21,92.04,92.12,10845.0,86.8799,87.0403,86.8799,86.9554,10845.0
2020-08-26 10:50:00,92.1,92.18,92.06,92.06,4119.0,86.9365,87.012,86.8988,86.8988,4119.0
2020-08-26 10:55:00,92.12,92.12,91.98,91.99,1495.0,86.9554,86.9554,86.8232,86.8327,1495.0
2020-08-26 11:00:00,91.9,91.98,91.7,91.98,2291.0,86.7477,86.8232,86.5589,86.8232,2291.0
2020-08-26 11:05:00,92.0,92.05,91.95,91.98,2211.0,86.8421,86.8893,86.7949,86.8232,2211.0
2020-08-26 11:10:00,91.99,92.02,91.81,91.89,6312.0,86.8327,86.861,86.6628,86.7383,6312.0
2020-08-26 11:15:00,91.86,92.06,91.86,91.97,4232.0,86.71,86.8988,86.71,86.8138,4232.0
2020-08-26 11:20:00,92.01,92.03,91.99,91.99,3746.0,86.8516,86.8704,86.8327,86.8327,3746.0
2020-08-26 11:25:00,92.01,92.01,91.95,92.0,2560.0,86.8516,86.8516,86.7949,86.8421,2560.0
2020-08-26 11:30:00,92.03,92.04,91.97,91.99,5216.0,86.8704,86.8799,86.8138,86.8327,5216.0
2020-08-26 11:35:00,91.97,91.97,91.79,91.88,2700.0,86.8138,86.8138,86.6439,86.7288,2700.0
2020-08-26 11:40:00,91.83,92.03,91.83,91.95,7593.0,86.6816,86.8704,86.6816,86.7949,7593.0
2020-08-26 11:45:00,92.01,92.04,91.92,91.98,3857.0,86.8516,86.8799,86.7666,86.8232,3857.0
2020-08-26 11:50:00,92.02,92.02,91.99,92.01,600.0,86.861,86.861,86.8327,86.8516,600.0
2020-08-26 11:55:00,92.03,92.03,91.98,92.0,3951.0,86.8704,86.8704,86.8232,86.8421,3951.0
2020-08-26 12:00:00,91.97,92.02,91.87,91.92,2305.0,86.8138,86.861,86.7194,86.7666,2305.0
2020-08-26 12:05:00,91.93,92.0,91.72,91.99,10858.0,86.776,86.8421,86.5778,86.8327,10858.0
2020-08-26 12:10:00,91.99,91.99,91.94,91.96,898.0,86.8327,86.8327,86.7855,86.8044,898.0
2020-08-26 12:15:00,91.94,91.94,91.86,91.87,2902.0,86.7855,86.7855,86.71,86.7194,2902.0
2020-08-26 12:20:00,91.86,91.97,91.86,91.88,4363.0,86.71,86.8138,86.71,86.7288,4363.0
2020-08-26 12:25:00,91.87,91.97,91.82,91.93,2100.0,86.7194,86.8138,86.6722,86.776,2100.0
2020-08-26 12:30:00,91.9,91.9,91.85,91.88,1201.0,86.7477,86.7477,86.7005,86.7288,1201.0
2020-08-26 12:35:00,91.89,91.89,91.84,91.88,3610.0,86.7383,86.7383,86.6911,86.7288,3610.0
2020-08-26 12:40:00,91.97,91.97,91.86,91.9,5504.0,86.8138,86.8138,86.71,86.7477,5504.0
2020-08-26 12:45:00,91.89,92.04,91.87,91.98,3901.0,86.7383,86.8799,86.7194,86.8232,3901.0
2020-08-26 12:50:00,91.99,92.05,91.99,91.99,3859.0,86.8327,86.8893,86.8327,86.8327,3859.0
2020-08-26 12:55:00,91.94,92.03,91.94,92.0,4352.0,86.7855,86.8704,86.7855,86.8421,4352.0
2020-08-26 13:00:00,92.04,92.04,91.89,91.89,11073.0,86.8799,86.8799,86.7383,86.7383,11073.0
2020-08-26 13:05:00,91.89,91.96,91.89,91.93,10538.0,86.7383,86.8044,86.7383,86.776,10538.0
2020-08-26 13:10:00,91.91,92.03,91.91,91.92,4360.0,86.7572,86.8704,86.7572,86.7666,4360.0
2020-08-26 13:15:00,91.89,91.89,91.8,91.8,1640.0,86.7383,86.7383,86.6533,86.6533,1640.0
2020-08-26 13:20:00,91.78,91.79,91.67,91.7,1701.0,86.6344,86.6439,86.5306,86.5589,1701.0
2020-08-26 13:25:00,91.72,91.82,91.72,91.82,800.0,86.5778,86.6722,86.5778,86.6722,800.0
2020-08-26 13:30:00,91.82,91.85,91.81,91.83,1204.0,86.6722,86.7005,86.6628,86.6816,1204.0
2020-08-26 13:35:00,91.82,91.89,91.76,91.87,3439.0,86.6722,86.7383,86.6156,86.7194,3439.0
2020-08-26 13:40:00,91.87,91.87,91.8,91.82,1809.0,86.7194,86.7194,86.6533,86.6722,1809.0
2020-08-26 13:45:00,91.79,91.88,91.71,91.86,5645.0,86.6439,86.7288,86.5684,86.71,5645.0
2020-08-26 13:50:00,91.87,91.96,91.81,91.96,8128.0,86.7194,86.8044,86.6628,86.8044,8128.0
2020-08-26 13:55:00,91.95,91.96,91.9,91.93,1365.0,86.7949,86.8044,86.7477,86.776,1365.0
2020-08-26 14:00:00,91.93,92.04,91.91,91.98,1712.0,86.776,86.8799,86.7572,86.8232,1712.0
2020-08-26 14:05:00,91.98,92.04,91.92,92.04,2657.0,86.8232,86.8799,86.7666,86.8799,2657.0
2020-08-26 14:10:00,92.05,92.05,91.95,92.01,7143.0,86.8893,86.8893,86.7949,86.8516,7143.0
2020-08-26 14:15:00,91.99,92.02,91.92,91.92,10517.0,86.8327,86.861,86.7666,86.7666,10517.0
2020-08-26 14:20:00,91.9,92.0,91.9,91.98,1600.0,86.7477,86.8421,86.7477,86.8232,1600.0
2020-08-26 14:25:00,91.97,92.03,91.92,92.0,5077.0,86.8138,86.8704,86.7666,86.8421,5077.0
2020-08-26 14:30:00,92.01,92.02,91.83,91.85,3949.0,86.8516,86.861,86.6816,86.7005,3949.0
2020-08-26 14:35:00,91.84,91.87,91.79,91.83,1939.0,86.6911,86.7194,86.6439,86.6816,1939.0
2020-08-26 14:40:00,91.83,91.91,91.73,91.77,3073.0,86.6816,86.7572,86.5873,86.625,3073.0
2020-08-26 14:45:00,91.81,91.82,91.72,91.76,2712.0,86.6628,86.6722,86.5778,86.6156,2712.0
2020-08-26 14:50:00,91.79,91.87,91.73,91.85,3653.0,86.6439,86.7194,86.5873,86.7005,3653.0
2020-08-26 14:55:00,91.83,91.83,91.71,91.76,7405.0,86.6816,86.6816,86.5684,86.6156,7405.0
2020-08-26 15:00:00,91.75,91.86,91.63,91.86,4264.0,86.6061,86.71,86.4929,86.71,4264.0
2020-08-26 15:05:00,91.84,91.95,91.81,91.87,9097.0,86.6911,86.7949,86.6628,86.7194,9097.0
2020-08-26 15:10:00,91.87,91.96,91.86,91.89,4888.0,86.7194,86.8044,86.71,86.7383,4888.0
2020-08-26 15:15:00,91.89,92.0,91.89,91.99,2890.0,86.7383,86.8421,86.7383,86.8327,2890.0
2020-08-26 15:20:00,91.97,92.01,91.96,91.96,7258.0,86.8138,86.8516,86.8044,86.8044,7258.0
2020-08-26 15:25:00,91.97,92.0,91.9,92.0,3063.0,86.8138,86.8421,86.7477,86.8421,3063.0
2020-08-26 15:30:00,92.0,92.0,91.79,91.8,7726.0,86.8421,86.8421,86.6439,86.6533,7726.0
2020-08-26 15:35:00,91.82,91.89,91.79,91.85,4606.0,86.6722,86.7383,86.6439,86.7005,4606.0
2020-08-26 15:40:00,91.88,91.98,91.87,91.92,8531.0,86.7288,86.8232,86.7194,86.7666,8531.0
2020-08-26 15:45:00,91.91,91.98,91.87,91.94,8981.0,86.7572,86.8232,86.7194,86.7855,8981.0
2020-08-26 15:50:00,91.94,91.99,91.78,91.96,20274.0,86.7855,86.8327,86.6344,86.8044,20274.0
2020-08-26 15:55:00,91.97,92.07,91.9,91.94,36424.0,86.8138,86.9082,86.7477,86.7855,36424.0
2020-08-27 09:30:00,92.17,92.82,91.96,92.79,19315.0,87.0026,87.6161,86.8044,87.5878,19315.0
2020-08-27 09:35:00,92.73,92.84,91.72,91.72,10871.0,87.5312,87.635,86.5778,86.5778,10871.0
2020-08-27 09:40:00,91.72,92.3,91.61,91.98,18500.0,86.5778,87.1253,86.474,86.8232,18500.0
2020-08-27 09:45:00,92.08,92.22,92.03,92.16,3825.0,86.9176,87.0498,86.8704,86.9931,3825.0
2020-08-27 09:50:00,92.09,92.69,92.09,92.65,16272.0,86.9271,87.4934,86.9271,87.4557,16272.0
2020-08-27 09:55:00,92.69,92.76,92.49,92.53,1652.0,87.4934,87.5595,87.3046,87.3424,1652.0
2020-08-27 10:00:00,92.54,92.54,92.28,92.33,1887.0,87.3518,87.3518,87.1064,87.1536,1887.0
2020-08-27 10:05:00,92.18,92.31,91.48,91.64,3600.0,87.012,87.1347,86.3513,86.5023,3600.0
2020-08-27 10:10:00,91.63,91.77,91.46,91.59,2211.0,86.4929,86.625,86.3324,86.4551,2211.0
2020-08-27 10:15:00,91.51,91.63,91.27,91.53,4147.0,86.3796,86.4929,86.153,86.3985,4147.0
2020-08-27 10:20:00,91.63,91.75,91.45,91.55,2224.0,86.4929,86.6061,86.3229,86.4173,2224.0
2020-08-27 10:25:00,91.62,91.72,91.47,91.61,3150.0,86.4834,86.5778,86.3418,86.474,3150.0
2020-08-27 10:30:00,91.67,91.8,91.65,91.75,1525.0,86.5306,86.6533,86.5117,86.6061,1525.0
2020-08-27 10:35:00,91.66,91.69,91.59,91.68,1203.0,86.5212,86.5495,86.4551,86.5401,1203.0
2020-08-27 10:40:00,91.56,91.56,91.32,91.32,4200.0,86.4268,86.4268,86.2002,86.2002,4200.0
2020-08-27 10:45:00,91.38,91.39,91.14,91.29,3913.0,86.2569,86.2663,86.0303,86.1719,3913.0
2020-08-27 10:50:00,91.27,91.52,91.2,91.47,2024.0,86.153,86.389,86.087,86.3418,2024.0
2020-08-27 10:55:00,91.52,91.52,91.4,91.47,3013.0,86.389,86.389,86.2758,86.3418,3013.0
2020-08-27 11:00:00,91.49,91.56,91.42,91.45,3227.0,86.3607,86.4268,86.2946,86.3229,3227.0
2020-08-27 11:05:00,91.38,91.43,91.22,91.32,1969.0,86.2569,86.3041,86.1058,86.2002,1969.0
2020-08-27 11:10:00,91.26,91.39,91.19,91.2,2646.0,86.1436,86.2663,86.0775,86.087,2646.0
2020-08-27 11:15:00,91.19,91.19,91.02,91.02,1742.0,86.0775,86.0775,85.9171,85.9171,1742.0
2020-08-27 11:20:00,91.06,91.15,91.01,91.01,1935.0,85.9548,86.0398,85.9076,85.9076,1935.0
2020-08-27 11:25:00,91.0,91.05,90.9,90.94,3272.0,85.8982,85.9454,85.8038,85.8415,3272.0
2020-08-27 11:30:00,90.86,90.9,90.82,90.86,2434.0,85.766,85.8038,85.7283,85.766,2434.0
2020-08-27 11:35:00,90.91,90.97,90.85,90.85,900.0,85.8132,85.8699,85.7566,85.7566,900.0
2020-08-27 11:40:00,90.97,91.01,90.95,91.01,517.0,85.8699,85.9076,85.851,85.9076,517.0
2020-08-27 11:45:00,91.01,91.15,91.01,91.15,3421.0,85.9076,86.0398,85.9076,86.0398,3421.0
2020-08-27 11:50:00,91.21,91.34,91.18,91.34,2250.0,86.0964,86.2191,86.0681,86.2191,2250.0
2020-08-27 11:55:00,91.33,91.33,91.25,91.29,901.0,86.2097,86.2097,86.1342,86.1719,901.0
2020-08-27 12:00:00,91.13,91.17,90.99,91.09,944.0,86.0209,86.0586,85.8887,85.9831,944.0
2020-08-27 12:05:00,91.09,91.22,91.03,91.03,1439.0,85.9831,86.1058,85.9265,85.9265,1439.0
2020-08-27 12:10:00,91.11,91.23,91.1,91.14,2347.0,86.002,86.1153,85.9926,86.0303,2347.0
2020-08-27 12:15:00,91.09,91.17,90.99,91.0,2194.0,85.9831,86.0586,85.8887,85.8982,2194.0
2020-08-27 12:20:00,90.92,91.0,90.92,90.95,884.0,85.8227,85.8982,85.8227,85.851,884.0
2020-08-27 12:25:00,90.94,90.94,90.87,90.89,601.0,85.8415,85.8415,85.7755,85.7943,601.0
2020-08-27 12:30:00,90.85,90.85,90.72,90.72,500.0,85.7566,85.7566,85.6339,85.6339,500.0
2020-08-27 12:35:00,90.68,90.69,90.55,90.69,860.0,85.5961,85.6056,85.4734,85.6056,860.0
2020-08-27 12:40:00,90.63,90.73,90.58,90.73,1022.0,85.5489,85.6433,85.5017,85.6433,1022.0
2020-08-27 12:45:00,90.66,90.69,90.56,90.56,1809.0,85.5772,85.6056,85.4828,85.4828,1809.0
2020-08-27 12:50:00,90.58,90.58,90.2,90.25,4271.0,85.5017,85.5017,85.143,85.1902,4271.0
2020-08-27 12:55:00,90.35,90.49,90.28,90.34,2415.0,85.2846,85.4168,85.2185,85.2752,2415.0
2020-08-27 13:00:00,90.35,90.35,90.03,90.08,7050.0,85.2846,85.2846,84.9826,85.0298,7050.0
2020-08-27 13:05:00,90.16,90.28,90.12,90.27,1400.0,85.1053,85.2185,85.0675,85.2091,1400.0
2020-08-27 13:10:00,90.21,90.48,90.21,90.41,2798.0,85.1525,85.4073,85.1525,85.3413,2798.0
2020-08-27 13:15:00,90.44,90.53,90.38,90.46,1203.0,85.3696,85.4545,85.3129,85.3885,1203.0
2020-08-27 13:20:00,90.44,90.58,90.44,90.52,4284.0,85.3696,85.5017,85.3696,85.4451,4284.0
2020-08-27 13:25:00,90.62,90.65,90.51,90.57,2210.0,85.5395,85.5678,85.4357,85.4923,2210.0
2020-08-27 13:30:00,90.57,90.59,90.5,90.55,1538.0,85.4923,85.5112,85.4262,85.4734,1538.0
2020-08-27 13:35:00,90.54,90.67,90.52,90.52,900.0,85.464,85.5867,85.4451,85.4451,900.0
2020-08-27 13:40:00,90.56,90.68,90.56,90.68,1310.0,85.4828,85.5961,85.4828,85.5961,1310.0
2020-08-27 13:45:00,90.6,90.68,90.6,90.67,700.0,85.5206,85.5961,85.5206,85.5867,700.0
2020-08-27 13:50:00,90.61,90.65,90.47,90.47,1131.0,85.53,85.5678,85.3979,85.3979,1131.0
2020-08-27 13:55:00,90.62,90.74,90.55,90.74,2405.0,85.5395,85.6528,85.4734,85.6528,2405.0
2020-08-27 14:00:00,90.79,90.88,90.77,90.78,2450.0,85.7,85.7849,85.6811,85.6905,2450.0
2020-08-27 14:05:00,90.81,90.85,90.75,90.81,700.0,85.7188,85.7566,85.6622,85.7188,700.0
2020-08-27 14:10:00,90.83,90.84,90.69,90.83,3170.0,85.7377,85.7471,85.6056,85.7377,3170.0
2020-08-27 14:15:00,90.77,90.77,90.71,90.75,475.0,85.6811,85.6811,85.6244,85.6622,475.0
2020-08-27 14:20:00,90.76,90.82,90.76,90.81,2940.0,85.6716,85.7283,85.6716,85.7188,2940.0
2020-08-27 14:25:00,90.86,90.88,90.75,90.85,3011.0,85.766,85.7849,85.6622,85.7566,3011.0
2020-08-27 14:30:00,90.87,90.88,90.82,90.82,1500.0,85.7755,85.7849,85.7283,85.7283,1500.0
2020-08-27 14:35:00,90.82,90.92,90.81,90.86,2546.0,85.7283,85.8227,85.7188,85.766,2546.0
2020-08-27 14:40:00,90.87,90.95,90.86,90.92,1698.0,85.7755,85.851,85.766,85.8227,1698.0
2020-08-27 14:45:00,90.89,90.93,90.79,90.86,1815.0,85.7943,85.8321,85.7,85.766,1815.0
2020-08-27 14:50:00,90.86,90.89,90.83,90.84,2299.0,85.766,85.7943,85.7377,85.7471,2299.0
2020-08-27 14:55:00,90.83,90.88,90.78,90.88,1300.0,85.7377,85.7849,85.6905,85.7849,1300.0
2020-08-27 15:00:00,90.88,90.9,90.84,90.85,2950.0,85.7849,85.8038,85.7471,85.7566,2950.0
2020-08-27 15:05:00,90.83,90.83,90.75,90.8,3046.0,85.7377,85.7377,85.6622,85.7094,3046.0
2020-08-27 15:10:00,90.79,90.84,90.75,90.8,4675.0,85.7,85.7471,85.6622,85.7094,4675.0
2020-08-27 15:15:00,90.77,90.83,90.72,90.77,4217.0,85.6811,85.7377,85.6339,85.6811,4217.0
2020-08-27 15:20:00,90.79,90.85,90.76,90.83,800.0,85.7,85.7566,85.6716,85.7377,800.0
2020-08-27 15:25:00,90.86,90.86,90.76,90.77,6736.0,85.766,85.766,85.6716,85.6811,6736.0
2020-08-27 15:30:00,90.82,91.12,90.8,91.12,5245.0,85.7283,86.0115,85.7094,86.0115,5245.0
2020-08-27 15:35:00,91.11,91.21,91.04,91.18,4955.0,86.002,86.0964,85.9359,86.0681,4955.0
2020-08-27 15:40:00,91.21,91.38,91.18,91.31,6962.0,86.0964,86.2569,86.0681,86.1908,6962.0
2020-08-27 15:45:00,91.28,91.33,91.16,91.18,7708.0,86.1625,86.2097,86.0492,86.0681,7708.0
2020-08-27 15:50:00,91.14,91.3,91.05,91.29,11981.0,86.0303,86.1814,85.9454,86.1719,11981.0
2020-08-27 15:55:00,91.27,91.28,90.98,91.13,29790.0,86.153,86.1625,85.8793,86.0209,29790.0
2020-08-28 09:30:00,91.13,91.48,90.71,90.72,9975.0,86.0209,86.3513,85.6244,85.6339,9975.0
2020-08-28 09:35:00,90.92,90.92,90.47,90.47,2445.0,85.8227,85.8227,85.3979,85.3979,2445.0
2020-08-28 09:40:00,90.62,90.63,90.51,90.51,1800.0,85.5395,85.5489,85.4357,85.4357,1800.0
2020-08-28 09:45:00,90.52,90.95,90.52,90.94,1450.0,85.4451,85.851,85.4451,85.8415,1450.0
2020-08-28 09:50:00,90.9,91.22,90.9,91.22,3073.0,85.8038,86.1058,85.8038,86.1058,3073.0
2020-08-28 09:55:00,91.26,91.26,90.85,90.85,1869.0,86.1436,86.1436,85.7566,85.7566,1869.0
2020-08-28 10:00:00,90.73,90.73,90.54,90.6,5998.0,85.6433,85.6433,85.464,85.5206,5998.0
2020-08-28 10:05:00,90.67,91.07,90.66,90.84,6771.0,85.5867,85.9643,85.5772,85.7471,6771.0
2020-08-28 10:10:00,90.8,90.91,90.75,90.91,1704.0,85.7094,85.8132,85.6622,85.8132,1704.0
2020-08-28 10:15:00,90.96,91.09,90.87,91.05,700.0,85.8604,85.9831,85.7755,85.9454,700.0
2020-08-28 10:20:00,91.1,91.1,90.99,91.09,1300.0,85.9926,85.9926,85.8887,85.9831,1300.0
2020-08-28 10:25:00,91.09,91.13,91.02,91.11,1831.0,85.9831,86.0209,85.9171,86.002,1831.0
2020-08-28 10:30:00,91.01,91.15,90.99,91.02,700.0,85.9076,86.0398,85.8887,85.9171,700.0
2020-08-28 10:35:00,91.1,91.19,90.99,91.19,1800.0,85.9926,86.0775,85.8887,86.0775,1800.0
2020-08-28 10:40:00,91.1,91.18,91.0,91.0,1500.0,85.9926,86.0681,85.8982,85.8982,1500.0
2020-08-28 10:45:00,91.01,91.01,90.74,90.74,3424.0,85.9076,85.9076,85.6528,85.6528,3424.0
2020-08-28 10:50:00,90.74,90.84,90.69,90.81,1144.0,85.6528,85.7471,85.6056,85.7188,1144.0
2020-08-28 10:55:00,90.76,90.77,90.61,90.69,1262.0,85.6716,85.6811,85.53,85.6056,1262.0
2020-08-28 11:00:00,90.75,90.76,90.58,90.65,1098.0,85.6622,85.6716,85.5017,85.5678,1098.0
2020-08-28 11:05:00,90.69,90.92,90.65,90.84,1748.0,85.6056,85.8227,85.5678,85.7471,1748.0
2020-08-28 11:10:00,90.88,90.88,90.8,90.8,300.0,85.7849,85.7849,85.7094,85.7094,300.0
2020-08-28 11:15:00,90.9,90.93,90.78,90.78,1255.0,85.8038,85.8321,85.6905,85.6905,1255.0
2020-08-28 11:20:00,90.88,90.88,90.81,90.81,1075.0,85.7849,85.7849,85.7188,85.7188,1075.0
2020-08-28 11:25:00,90.94,91.04,90.87,90.98,1515.0,85.8415,85.9359,85.7755,85.8793,1515.0
2020-08-28 11:30:00,90.86,90.97,90.83,90.9,1010.0,85.766,85.8699,85.7377,85.8038,1010.0
2020-08-28 11:35:00,90.95,91.08,90.9,91.04,3579.0,85.851,85.9737,85.8038,85.9359,3579.0
2020-08-28 11:40:00,91.08,91.08,90.94,91.05,2218.0,85.9737,85.9737,85.8415,85.9454,2218.0
2020-08-28 11:45:00,91.02,91.05,90.85,90.95,1860.0,85.9171,85.9454,85.7566,85.851,1860.0
2020-08-28 11:50:00,90.96,90.96,90.85,90.95,4086.0,85.8604,85.8604,85.7566,85.851,4086.0
2020-08-28 11:55:00,90.98,91.18,90.98,91.17,1350.0,85.8793,86.0681,85.8793,86.0586,1350.0
2020-08-28 12:00:00,91.11,91.14,91.06,91.12,1336.0,86.002,86.0303,85.9548,86.0115,1336.0
2020-08-28 12:05:00,91.14,91.19,90.85,90.97,10976.0,86.0303,86.0775,85.7566,85.8699,10976.0
2020-08-28 12:10:00,91.03,91.09,90.86,90.88,5100.0,85.9265,85.9831,85.766,85.7849,5100.0
2020-08-28 12:15:00,90.86,90.87,90.68,90.8,11664.0,85.766,85.7755,85.5961,85.7094,11664.0
2020-08-28 12:20:00,90.8,90.96,90.79,90.85,5242.0,85.7094,85.8604,85.7,85.7566,5242.0
2020-08-28 12:25:00,90.91,91.06,90.88,91.01,700.0,85.8132,85.9548,85.7849,85.9076,700.0
2020-08-28 12:30:00,91.14,91.34,91.13,91.34,1299.0,86.0303,86.2191,86.0209,86.2191,1299.0
2020-08-28 12:35:00,91.38,91.46,91.35,91.46,1918.0,86.2569,86.3324,86.2286,86.3324,1918.0
2020-08-28 12:40:00,91.46,91.54,91.45,91.51,4063.0,86.3324,86.4079,86.3229,86.3796,4063.0
2020-08-28 12:45:00,91.57,91.65,91.52,91.64,2114.0,86.4362,86.5117,86.389,86.5023,2114.0
2020-08-28 12:50:00,91.63,91.73,91.63,91.64,2000.0,86.4929,86.5873,86.4929,86.5023,2000.0
2020-08-28 12:55:00,91.73,91.77,91.7,91.7,1188.0,86.5873,86.625,86.5589,86.5589,1188.0
2020-08-28 13:00:00,91.66,91.66,91.65,91.65,200.0,86.5212,86.5212,86.5117,86.5117,200.0
2020-08-28 13:05:00,91.65,91.7,91.56,91.61,3309.0,86.5117,86.5589,86.4268,86.474,3309.0
2020-08-28 13:10:00,91.61,91.7,91.57,91.69,3353.0,86.474,86.5589,86.4362,86.5495,3353.0
2020-08-28 13:15:00,91.76,91.76,91.63,91.65,2725.0,86.6156,86.6156,86.4929,86.5117,2725.0
2020-08-28 13:20:00,91.62,91.82,91.62,91.82,1863.0,86.4834,86.6722,86.4834,86.6722,1863.0
2020-08-28 13:25:00,91.81,91.81,91.63,91.67,1800.0,86.6628,86.6628,86.4929,86.5306,1800.0
2020-08-28 13:30:00,91.62,91.7,91.62,91.66,1400.0,86.4834,86.5589,86.4834,86.5212,1400.0
2020-08-28 13:35:00,91.67,91.7,91.55,91.65,2152.0,86.5306,86.5589,86.4173,86.5117,2152.0
2020-08-28 13:40:00,91.61,91.63,91.58,91.58,820.0,86.474,86.4929,86.4457,86.4457,820.0
2020-08-28 13:45:00,91.63,91.71,91.63,91.63,2018.0,86.4929,86.5684,86.4929,86.4929,2018.0
2020-08-28 13:50:00,91.71,91.79,91.67,91.74,3690.0,86.5684,86.6439,86.5306,86.5967,3690.0
2020-08-28 13:55:00,91.7,91.77,91.7,91.76,1100.0,86.5589,86.625,86.5589,86.6156,1100.0
2020-08-28 14:00:00,91.79,91.79,91.6,91.7,10888.0,86.6439,86.6439,86.4645,86.5589,10888.0
2020-08-28 14:05:00,91.64,91.79,91.64,91.75,2334.0,86.5023,86.6439,86.5023,86.6061,2334.0
2020-08-28 14:10:00,91.73,91.82,91.73,91.81,700.0,86.5873,86.6722,86.5873,86.6628,700.0
2020-08-28 14:15:00,91.75,91.8,91.74,91.8,1544.0,86.6061,86.6533,86.5967,86.6533,1544.0
2020-08-28 14:20:00,91.87,91.93,91.8,91.91,1689.0,86.7194,86.776,86.6533,86.7572,1689.0
2020-08-28 14:25:00,91.91,91.93,91.82,91.84,2753.0,86.7572,86.776,86.6722,86.6911,2753.0
2020-08-28 14:30:00,91.9,91.97,91.89,91.97,1400.0,86.7477,86.8138,86.7383,86.8138,1400.0
2020-08-28 14:35:00,91.96,92.06,91.96,92.03,4681.0,86.8044,86.8988,86.8044,86.8704,4681.0
2020-08-28 14:40:00,92.01,92.06,92.01,92.05,536.0,86.8516,86.8988,86.8516,86.8893,536.0
2020-08-28 14:45:00,92.05,92.18,92.05,92.16,1509.0,86.8893,87.012,86.8893,86.9931,1509.0
2020-08-28 14:50:00,92.1,92.12,92.1,92.11,396.0,86.9365,86.9554,86.9365,86.9459,396.0
2020-08-28 14:55:00,92.14,92.14,92.05,92.14,2655.0,86.9743,86.9743,86.8893,86.9743,2655.0
2020-08-28 15:00:00,92.12,92.12,91.9,91.97,2627.0,86.9554,86.9554,86.7477,86.8138,2627.0
2020-08-28 15:05:00,91.99,92.02,91.92,92.01,1917.0,86.8327,86.861,86.7666,86.8516,1917.0
2020-08-28 15:10:00,92.02,92.06,91.97,92.06,2273.0,86.861,86.8988,86.8138,86.8988,2273.0
2020-08-28 15:15:00,92.05,92.05,92.0,92.03,1000.0,86.8893,86.8893,86.8421,86.8704,1000.0
2020-08-28 15:20:00,92.03,92.1,92.03,92.05,2124.0,86.8704,86.9365,86.8704,86.8893,2124.0
2020-08-28 15:25:00,92.02,92.05,91.95,92.04,2544.0,86.861,86.8893,86.7949,86.8799,2544.0
2020-08-28 15:30:00,92.02,92.11,91.99,92.11,1722.0,86.861,86.9459,86.8327,86.9459,1722.0
2020-08-28 15:35:00,92.09,92.18,91.97,92.17,9409.0,86.9271,87.012,86.8138,87.0026,9409.0
2020-08-28 15:40:00,92.19,92.19,92.11,92.18,4747.0,87.0215,87.0215,86.9459,87.012,4747.0
2020-08-28 15:45:00,92.18,92.28,92.14,92.28,6539.0,87.012,87.1064,86.9743,87.1064,6539.0
2020-08-28 15:50:00,92.28,92.32,92.15,92.15,12995.0,87.1064,87.1442,86.9837,86.9837,12995.0
2020-08-28 15:55:00,92.19,92.37,92.14,92.32,23800.0,87.0215,87.1914,86.9743,87.1442,23800.0
2020-08-31 09:30:00,92.3,92.85,92.29,92.52,17596.0,87.1253,87.6445,87.1159,87.333,17596.0
2020-08-31 09:35:00,92.53,93.1,92.52,92.84,27457.0,87.3424,87.8804,87.333,87.635,27457.0
2020-08-31 09:40:00,92.96,93.34,92.9,93.17,14100.0,87.7483,88.107,87.6917,87.9465,14100.0
2020-08-31 09:45:00,93.24,93.41,93.12,93.12,11320.0,88.0126,88.1731,87.8993,87.8993,11320.0
2020-08-31 09:50:00,93.18,93.18,92.82,92.82,3100.0,87.956,87.956,87.6161,87.6161,3100.0
2020-08-31 09:55:00,92.76,92.8,92.32,92.32,1700.0,87.5595,87.5973,87.1442,87.1442,1700.0
2020-08-31 10:00:00,92.27,92.56,92.12,92.39,4093.0,87.097,87.3707,86.9554,87.2102,4093.0
2020-08-31 10:05:00,92.39,92.4,92.04,92.28,4775.0,87.2102,87.2197,86.8799,87.1064,4775.0
2020-08-31 10:10:00,92.2,92.45,92.06,92.28,3500.0,87.0309,87.2669,86.8988,87.1064,3500.0
2020-08-31 10:15:00,92.2,92.37,92.17,92.27,1209.0,87.0309,87.1914,87.0026,87.097,1209.0
2020-08-31 10:20:00,92.48,92.55,92.4,92.48,5599.0,87.2952,87.3613,87.2197,87.2952,5599.0
2020-08-31 10:25:00,92.5,92.65,92.47,92.65,3807.0,87.3141,87.4557,87.2858,87.4557,3807.0
2020-08-31 10:30:00,92.76,92.91,92.72,92.9,4828.0,87.5595,87.7011,87.5217,87.6917,4828.0
2020-08-31 10:35:00,92.94,92.95,92.75,92.8,2901.0,87.7294,87.7389,87.5501,87.5973,2901.0
2020-08-31 10:40:00,92.75,92.75,92.67,92.74,2901.0,87.5501,87.5501,87.4746,87.5406,2901.0
2020-08-31 10:45:00,92.65,92.74,92.62,92.64,3204.0,87.4557,87.5406,87.4274,87.4462,3204.0
2020-08-31 10:50:00,92.69,92.74,92.48,92.48,1087.0,87.4934,87.5406,87.2952,87.2952,1087.0
2020-08-31 10:55:00,92.45,92.67,92.44,92.62,2305.0,87.2669,87.4746,87.2574,87.4274,2305.0
2020-08-31 11:00:00,92.62,92.79,92.61,92.67,2008.0,87.4274,87.5878,87.4179,87.4746,2008.0
2020-08-31 11:05:00,92.66,92.66,92.49,92.54,2145.0,87.4651,87.4651,87.3046,87.3518,2145.0
2020-08-31 11:10:00,92.58,92.58,92.47,92.53,1391.0,87.3896,87.3896,87.2858,87.3424,1391.0
2020-08-31 11:15:00,92.56,92.68,92.43,92.49,3399.0,87.3707,87.484,87.248,87.3046,3399.0
2020-08-31 11:20:00,92.45,92.45,92.34,92.35,4072.0,87.2669,87.2669,87.1631,87.1725,4072.0
2020-08-31 11:25:00,92.33,92.47,92.24,92.4,2701.0,87.1536,87.2858,87.0687,87.2197,2701.0
2020-08-31 11:30:00,92.44,92.54,92.42,92.48,9795.0,87.2574,87.3518,87.2386,87.2952,9795.0
2020-08-31 11:35:00,92.53,92.6,92.44,92.48,8637.0,87.3424,87.4085,87.2574,87.2952,8637.0
2020-08-31 11:40:00,92.54,92.7,92.54,92.64,2323.0,87.3518,87.5029,87.3518,87.4462,2323.0
2020-08-31 11:45:00,92.7,92.76,92.67,92.74,2208.0,87.5029,87.5595,87.4746,87.5406,2208.0
2020-08-31 11:50:00,92.75,92.83,92.72,92.8,3757.0,87.5501,87.6256,87.5217,87.5973,3757.0
2020-08-31 11:55:00,92.78,92.85,92.74,92.8,2161.0,87.5784,87.6445,87.5406,87.5973,2161.0
2020-08-31 12:00:00,92.84,92.93,92.74,92.93,2251.0,87.635,87.72,87.5406,87.72,2251.0
2020-08-31 12:05:00,92.93,92.95,92.9,92.94,1500.0,87.72,87.7389,87.6917,87.7294,1500.0
2020-08-31 12:10:00,92.91,92.91,92.74,92.75,1249.0,87.7011,87.7011,87.5406,87.5501,1249.0
2020-08-31 12:15:00,92.71,92.91,92.71,92.82,3300.0,87.5123,87.7011,87.5123,87.6161,3300.0
2020-08-31 12:20:00,92.76,92.79,92.73,92.79,800.0,87.5595,87.5878,87.5312,87.5878,800.0
2020-08-31 12:25:00,92.77,92.83,92.7,92.83,1802.0,87.5689,87.6256,87.5029,87.6256,1802.0
2020-08-31 12:30:00,92.81,92.81,92.74,92.78,1100.0,87.6067,87.6067,87.5406,87.5784,1100.0
2020-08-31 12:35:00,92.73,92.79,92.73,92.76,1600.0,87.5312,87.5878,87.5312,87.5595,1600.0
2020-08-31 12:40:00,92.73,92.78,92.66,92.72,1300.0,87.5312,87.5784,87.4651,87.5217,1300.0
2020-08-31 12:45:00,92.76,92.78,92.74,92.75,1400.0,87.5595,87.5784,87.5406,87.5501,1400.0
2020-08-31 12:50:00,92.73,92.89,92.73,92.86,16422.0,87.5312,87.6822,87.5312,87.6539,16422.0
2020-08-31 12:55:00,92.81,92.83,92.7,92.7,3461.0,87.6067,87.6256,87.5029,87.5029,3461.0
2020-08-31 13:00:00,92.68,92.69,92.53,92.53,1532.0,87.484,87.4934,87.3424,87.3424,1532.0
2020-08-31 13:05:00,92.57,92.57,92.41,92.46,12700.0,87.3802,87.3802,87.2291,87.2763,12700.0
2020-08-31 13:10:00,92.54,92.62,92.54,92.55,1309.0,87.3518,87.4274,87.3518,87.3613,1309.0
2020-08-31 13:15:00,92.63,92.65,92.45,92.49,16248.0,87.4368,87.4557,87.2669,87.3046,16248.0
2020-08-31 13:20:00,92.37,92.37,92.33,92.34,600.0,87.1914,87.1914,87.1536,87.1631,600.0
2020-08-31 13:25:00,92.35,92.39,92.26,92.26,2361.0,87.1725,87.2102,87.0875,87.0875,2361.0
2020-08-31 13:30:00,92.25,92.26,92.25,92.26,300.0,87.0781,87.0875,87.0781,87.0875,300.0
2020-08-31 13:35:00,92.16,92.25,92.16,92.18,2788.0,86.9931,87.0781,86.9931,87.012,2788.0
2020-08-31 13:40:00,92.22,92.25,92.19,92.21,1497.0,87.0498,87.0781,87.0215,87.0403,1497.0
2020-08-31 13:45:00,92.22,92.22,92.1,92.13,4661.0,87.0498,87.0498,86.9365,86.9648,4661.0
2020-08-31 13:50:00,92.16,92.2,92.12,92.14,1350.0,86.9931,87.0309,86.9554,86.9743,1350.0
2020-08-31 13:55:00,92.1,92.15,92.08,92.15,1850.0,86.9365,86.9837,86.9176,86.9837,1850.0
2020-08-31 14:00:00,92.15,92.17,92.09,92.17,2640.0,86.9837,87.0026,86.9271,87.0026,2640.0
2020-08-31 14:05:00,92.13,92.24,92.12,92.15,2850.0,86.9648,87.0687,86.9554,86.9837,2850.0
2020-08-31 14:10:00,92.16,92.19,92.15,92.19,1200.0,86.9931,87.0215,86.9837,87.0215,1200.0
2020-08-31 14:15:00,92.17,92.26,92.17,92.22,992.0,87.0026,87.0875,87.0026,87.0498,992.0
2020-08-31 14:20:00,92.25,92.33,92.23,92.3,2352.0,87.0781,87.1536,87.0592,87.1253,2352.0
2020-08-31 14:25:00,92.28,92.29,92.11,92.13,2896.0,87.1064,87.1159,86.9459,86.9648,2896.0
2020-08-31 14:30:00,92.12,92.14,91.89,91.91,16240.0,86.9554,86.9743,86.7383,86.7572,16240.0
2020-08-31 14:35:00,91.88,91.88,91.84,91.86,1800.0,86.7288,86.7288,86.6911,86.71,1800.0
2020-08-31 14:40:00,91.9,91.95,91.9,91.91,1669.0,86.7477,86.7949,86.7477,86.7572,1669.0
2020-08-31 14:45:00,91.93,92.01,91.92,91.92,1953.0,86.776,86.8516,86.7666,86.7666,1953.0
2020-08-31 14:50:00,91.95,92.02,91.94,92.0,1706.0,86.7949,86.861,86.7855,86.8421,1706.0
2020-08-31 14:55:00,91.97,92.04,91.96,91.97,3138.0,86.8138,86.8799,86.8044,86.8138,3138.0
2020-08-31 15:00:00,91.96,91.99,91.78,91.78,2562.0,86.8044,86.8327,86.6344,86.6344,2562.0
2020-08-31 15:05:00,91.78,91.79,91.56,91.56,4522.0,86.6344,86.6439,86.4268,86.4268,4522.0
2020-08-31 15:10:00,91.56,91.6,91.4,91.49,6376.0,86.4268,86.4645,86.2758,86.3607,6376.0
2020-08-31 15:15:00,91.48,91.48,91.41,91.41,4398.0,86.3513,86.3513,86.2852,86.2852,4398.0
2020-08-31 15:20:00,91.42,91.47,91.41,91.42,2530.0,86.2946,86.3418,86.2852,86.2946,2530.0
2020-08-31 15:25:00,91.41,91.52,91.4,91.48,4622.0,86.2852,86.389,86.2758,86.3513,4622.0
2020-08-31 15:30:00,91.45,91.49,91.38,91.38,4455.0,86.3229,86.3607,86.2569,86.2569,4455.0
2020-08-31 15:35:00,91.38,91.42,91.13,91.23,21589.0,86.2569,86.2946,86.0209,86.1153,21589.0
2020-08-31 15:40:00,91.23,91.23,90.96,91.13,18466.0,86.1153,86.1153,85.8604,86.0209,18466.0
2020-08-31 15:45:00,91.15,91.32,91.13,91.31,11091.0,86.0398,86.2002,86.0209,86.1908,11091.0
2020-08-31 15:50:00,91.28,91.37,91.18,91.28,16335.0,86.1625,86.2474,86.0681,86.1625,16335.0
2020-08-31 15:55:00,91.27,91.27,90.91,90.91,34810.0,86.153,86.153,85.8132,85.8132,34810.0
2020-09-01 09:30:00,91.1,91.21,90.04,90.34,24819.0,85.9926,86.0964,84.992,85.2752,24819.0
2020-09-01 09:35:00,90.28,90.94,90.27,90.88,4350.0,85.2185,85.8415,85.2091,85.7849,4350.0
2020-09-01 09:40:00,90.93,90.99,90.59,90.82,9009.0,85.8321,85.8887,85.5112,85.7283,9009.0
2020-09-01 09:45:00,90.81,91.18,90.6,91.13,9205.0,85.7188,86.0681,85.5206,86.0209,9205.0
2020-09-01 09:50:00,91.18,91.72,91.02,91.72,12941.0,86.0681,86.5778,85.9171,86.5778,12941.0
2020-09-01 09:55:00,91.61,91.62,91.24,91.41,10708.0,86.474,86.4834,86.1247,86.2852,10708.0
2020-09-01 10:00:00,91.41,91.62,91.35,91.57,5210.0,86.2852,86.4834,86.2286,86.4362,5210.0
2020-09-01 10:05:00,91.6,91.67,91.45,91.48,6196.0,86.4645,86.5306,86.3229,86.3513,6196.0
2020-09-01 10:10:00,91.53,91.55,91.4,91.48,3034.0,86.3985,86.4173,86.2758,86.3513,3034.0
2020-09-01 10:15:00,91.55,91.66,91.52,91.6,13772.0,86.4173,86.5212,86.389,86.4645,13772.0
2020-09-01 10:20:00,91.54,92.43,91.54,92.31,26836.0,86.4079,87.248,86.4079,87.1347,26836.0
2020-09-01 10:25:00,92.32,92.36,92.02,92.17,6015.0,87.1442,87.1819,86.861,87.0026,6015.0
2020-09-01 10:30:00,92.2,92.25,92.03,92.22,2545.0,87.0309,87.0781,86.8704,87.0498,2545.0
2020-09-01 10:35:00,92.23,92.26,92.14,92.18,4949.0,87.0592,87.0875,86.9743,87.012,4949.0
2020-09-01 10:40:00,92.24,92.29,92.07,92.08,3050.0,87.0687,87.1159,86.9082,86.9176,3050.0
2020-09-01 10:45:00,92.08,92.13,92.06,92.13,10740.0,86.9176,86.9648,86.8988,86.9648,10740.0
2020-09-01 10:50:00,92.09,92.5,92.06,92.31,13900.0,86.9271,87.3141,86.8988,87.1347,13900.0
2020-09-01 10:55:00,92.27,92.28,92.21,92.28,1600.0,87.097,87.1064,87.0403,87.1064,1600.0
2020-09-01 11:00:00,92.29,92.52,92.29,92.48,4540.0,87.1159,87.333,87.1159,87.2952,4540.0
2020-09-01 11:05:00,92.57,92.57,92.42,92.48,2160.0,87.3802,87.3802,87.2386,87.2952,2160.0
2020-09-01 11:10:00,92.49,92.49,92.38,92.45,1351.0,87.3046,87.3046,87.2008,87.2669,1351.0
2020-09-01 11:15:00,92.44,92.57,92.44,92.55,2780.0,87.2574,87.3802,87.2574,87.3613,2780.0
2020-09-01 11:20:00,92.52,92.6,92.45,92.54,5417.0,87.333,87.4085,87.2669,87.3518,5417.0
2020-09-01 11:25:00,92.6,92.91,92.56,92.79,8454.0,87.4085,87.7011,87.3707,87.5878,8454.0
2020-09-01 11:30:00,92.84,93.34,92.81,93.23,30198.0,87.635,88.107,87.6067,88.0032,30198.0
2020-09-01 11:35:00,93.31,93.34,93.04,93.05,5294.0,88.0787,88.107,87.8238,87.8332,5294.0
2020-09-01 11:40:00,93.05,93.85,93.04,93.71,24244.0,87.8332,88.5884,87.8238,88.4562,24244.0
2020-09-01 11:45:00,93.71,93.94,93.7,93.88,4685.0,88.4562,88.6734,88.4468,88.6167,4685.0
2020-09-01 11:50:00,93.89,93.89,93.71,93.76,2613.0,88.6262,88.6262,88.4562,88.5034,2613.0
2020-09-01 11:55:00,93.71,93.8,93.65,93.8,6391.0,88.4562,88.5412,88.3996,88.5412,6391.0
2020-09-01 12:00:00,93.76,93.88,93.76,93.83,3092.0,88.5034,88.6167,88.5034,88.5695,3092.0
2020-09-01 12:05:00,93.86,94.15,93.83,94.15,9246.0,88.5978,88.8716,88.5695,88.8716,9246.0
2020-09-01 12:10:00,94.07,94.21,94.02,94.17,3439.0,88.7961,88.9282,88.7489,88.8905,3439.0
2020-09-01 12:15:00,94.17,94.56,94.1,94.29,35624.0,88.8905,89.2586,88.8244,89.0037,35624.0
2020-09-01 12:20:00,94.31,94.54,94.3,94.4,8003.0,89.0226,89.2397,89.0132,89.1076,8003.0
2020-09-01 12:25:00,94.39,94.67,94.39,94.64,14439.0,89.0981,89.3624,89.0981,89.3341,14439.0
2020-09-01 12:30:00,94.66,94.81,94.66,94.76,8741.0,89.353,89.4946,89.353,89.4474,8741.0
2020-09-01 12:35:00,94.78,94.87,94.7,94.73,10998.0,89.4663,89.5512,89.3907,89.4191,10998.0
2020-09-01 12:40:00,94.76,94.88,94.7,94.88,8168.0,89.4474,89.5607,89.3907,89.5607,8168.0
2020-09-01 12:45:00,94.9,95.0,94.77,94.9,13193.0,89.5795,89.6739,89.4568,89.5795,13193.0
2020-09-01 12:50:00,94.87,95.04,94.86,95.0,14537.0,89.5512,89.7117,89.5418,89.6739,14537.0
2020-09-01 12:55:00,95.04,95.31,95.01,95.26,7450.0,89.7117,89.9665,89.6834,89.9193,7450.0
2020-09-01 13:00:00,95.24,95.36,95.18,95.31,10756.0,89.9005,90.0137,89.8438,89.9665,10756.0
2020-09-01 13:05:00,95.37,95.57,95.36,95.53,10185.0,90.0232,90.212,90.0137,90.1742,10185.0
2020-09-01 13:10:00,95.53,95.66,95.46,95.65,14231.0,90.1742,90.2969,90.1081,90.2875,14231.0
2020-09-01 13:15:00,95.63,95.77,95.57,95.57,7199.0,90.2686,90.4008,90.212,90.212,7199.0
2020-09-01 13:20:00,95.56,95.88,95.49,95.75,21276.0,90.2025,90.5046,90.1365,90.3819,21276.0
2020-09-01 13:25:00,95.76,95.88,95.68,95.79,14548.0,90.3913,90.5046,90.3158,90.4196,14548.0
2020-09-01 13:30:00,95.83,95.91,95.78,95.87,6150.0,90.4574,90.5329,90.4102,90.4951,6150.0
2020-09-01 13:35:00,95.89,95.97,95.81,95.93,6780.0,90.514,90.5895,90.4385,90.5518,6780.0
2020-09-01 13:40:00,95.89,96.06,95.81,95.99,17004.0,90.514,90.6745,90.4385,90.6084,17004.0
2020-09-01 13:45:00,95.91,96.0,95.86,96.0,8203.0,90.5329,90.6179,90.4857,90.6179,8203.0
2020-09-01 13:50:00,95.98,96.0,95.86,95.94,8391.0,90.599,90.6179,90.4857,90.5612,8391.0
2020-09-01 13:55:00,95.95,96.11,95.92,96.0,7870.0,90.5707,90.7217,90.5423,90.6179,7870.0
2020-09-01 14:00:00,96.06,96.49,96.06,96.37,14979.0,90.6745,91.0804,90.6745,90.9671,14979.0
2020-09-01 14:05:00,96.37,96.54,96.26,96.31,9035.0,90.9671,91.1276,90.8633,90.9105,9035.0
2020-09-01 14:10:00,96.31,96.39,96.16,96.22,20290.0,90.9105,90.986,90.7689,90.8255,20290.0
2020-09-01 14:15:00,96.17,96.48,96.17,96.37,8303.0,90.7783,91.0709,90.7783,90.9671,8303.0
2020-09-01 14:20:00,96.39,96.46,96.28,96.28,10614.0,90.986,91.0521,90.8822,90.8822,10614.0
2020-09-01 14:25:00,96.24,96.44,96.19,96.44,13872.0,90.8444,91.0332,90.7972,91.0332,13872.0
2020-09-01 14:30:00,96.4,96.56,96.33,96.56,7647.0,90.9954,91.1465,90.9294,91.1465,7647.0
2020-09-01 14:35:00,96.53,96.56,96.44,96.51,12172.0,91.1181,91.1465,91.0332,91.0993,12172.0
2020-09-01 14:40:00,96.51,96.51,96.35,96.39,12713.0,91.0993,91.0993,90.9482,90.986,12713.0
2020-09-01 14:45:00,96.39,96.47,96.36,96.39,15876.0,90.986,91.0615,90.9577,90.986,15876.0
2020-09-01 14:50:00,96.48,96.75,96.44,96.65,7703.0,91.0709,91.3258,91.0332,91.2314,7703.0
2020-09-01 14:55:00,96.72,96.89,96.7,96.82,8430.0,91.2975,91.458,91.2786,91.3919,8430.0
2020-09-01 15:00:00,96.81,97.05,96.78,97.05,8473.0,91.3824,91.609,91.3541,91.609,8473.0
2020-09-01 15:05:00,97.03,97.19,96.86,96.99,16040.0,91.5901,91.7411,91.4296,91.5524,16040.0
2020-09-01 15:10:00,97.03,97.07,96.9,97.0,15236.0,91.5901,91.6279,91.4674,91.5618,15236.0
2020-09-01 15:15:00,96.98,97.08,96.73,96.74,12880.0,91.5429,91.6373,91.3069,91.3164,12880.0
2020-09-01 15:20:00,96.77,96.88,96.72,96.86,15012.0,91.3447,91.4485,91.2975,91.4296,15012.0
2020-09-01 15:25:00,96.83,96.89,96.53,96.53,26961.0,91.4013,91.458,91.1181,91.1181,26961.0
2020-09-01 15:30:00,96.56,96.64,96.48,96.56,15629.0,91.1465,91.222,91.0709,91.1465,15629.0
2020-09-01 15:35:00,96.61,96.8,96.59,96.77,15754.0,91.1937,91.373,91.1748,91.3447,15754.0
2020-09-01 15:40:00,96.77,97.06,96.76,96.98,23540.0,91.3447,91.6184,91.3353,91.5429,23540.0
2020-09-01 15:45:00,97.0,97.09,96.89,97.06,30436.0,91.5618,91.6467,91.458,91.6184,30436.0
2020-09-01 15:50:00,97.03,97.17,96.67,96.9,86841.0,91.5901,91.7223,91.2503,91.4674,86841.0
2020-09-01 15:55:00,96.91,97.43,96.74,97.42,97369.0,91.4768,91.9677,91.3164,91.9582,97369.0
2020-09-02 09:30:00,97.0,97.39,96.75,97.36,40392.0,91.5618,91.9299,91.3258,91.9016,40392.0
2020-09-02 09:35:00,97.49,98.05,97.39,97.88,16895.0,92.0243,92.5529,91.9299,92.3925,16895.0
2020-09-02 09:40:00,97.95,98.1,97.65,97.97,10730.0,92.4585,92.6001,92.1754,92.4774,10730.0
2020-09-02 09:45:00,97.96,98.6,97.9,98.55,21648.0,92.468,93.0721,92.4113,93.0249,21648.0
2020-09-02 09:50:00,98.45,98.75,97.8,97.89,38605.0,92.9305,93.2137,92.3169,92.4019,38605.0
2020-09-02 09:55:00,97.96,98.18,97.78,97.88,11600.0,92.468,92.6756,92.2981,92.3925,11600.0
2020-09-02 10:00:00,97.88,98.19,97.76,97.8,12053.0,92.3925,92.6851,92.2792,92.3169,12053.0
2020-09-02 10:05:00,97.79,97.94,97.61,97.86,13141.0,92.3075,92.4491,92.1376,92.3736,13141.0
2020-09-02 10:10:00,97.84,98.26,97.77,98.15,7781.0,92.3547,92.7512,92.2886,92.6473,7781.0
2020-09-02 10:15:00,98.25,98.33,98.15,98.18,6835.0,92.7417,92.8172,92.6473,92.6756,6835.0
2020-09-02 10:20:00,98.3,98.38,98.15,98.23,9510.0,92.7889,92.8644,92.6473,92.7228,9510.0
2020-09-02 10:25:00,98.23,98.37,98.17,98.36,7307.0,92.7228,92.855,92.6662,92.8455,7307.0
2020-09-02 10:30:00,98.33,98.61,98.32,98.48,4587.0,92.8172,93.0815,92.8078,92.9588,4587.0
2020-09-02 10:35:00,98.41,98.41,97.68,97.79,6810.0,92.8927,92.8927,92.2037,92.3075,6810.0
2020-09-02 10:40:00,97.81,97.82,97.62,97.68,2737.0,92.3264,92.3358,92.147,92.2037,2737.0
2020-09-02 10:45:00,97.7,97.74,97.4,97.49,6257.0,92.2226,92.2603,91.9394,92.0243,6257.0
2020-09-02 10:50:00,97.49,97.86,97.49,97.83,13150.0,92.0243,92.3736,92.0243,92.3453,13150.0
2020-09-02 10:55:00,97.84,98.0,97.81,97.96,5613.0,92.3547,92.5057,92.3264,92.468,5613.0
2020-09-02 11:00:00,98.07,98.08,97.82,98.08,5990.0,92.5718,92.5812,92.3358,92.5812,5990.0
2020-09-02 11:05:00,98.1,98.22,98.02,98.19,5000.0,92.6001,92.7134,92.5246,92.6851,5000.0
2020-09-02 11:10:00,98.2,98.47,98.12,98.34,13502.0,92.6945,92.9494,92.619,92.8267,13502.0
2020-09-02 11:15:00,98.32,98.67,98.3,98.67,8950.0,92.8078,93.1382,92.7889,93.1382,8950.0
2020-09-02 11:20:00,98.63,98.64,98.28,98.36,9669.0,93.1004,93.1098,92.77,92.8455,9669.0
2020-09-02 11:25:00,98.36,98.5,98.26,98.36,16239.0,92.8455,92.9777,92.7512,92.8455,16239.0
2020-09-02 11:30:00,98.33,98.42,98.13,98.16,8513.0,92.8172,92.9022,92.6284,92.6568,8513.0
2020-09-02 11:35:00,97.97,98.06,97.51,97.51,7987.0,92.4774,92.5624,92.0432,92.0432,7987.0
2020-09-02 11:40:00,97.57,97.93,97.57,97.89,7085.0,92.0998,92.4397,92.0998,92.4019,7085.0
2020-09-02 11:45:00,97.89,98.38,97.86,98.26,12039.0,92.4019,92.8644,92.3736,92.7512,12039.0
2020-09-02 11:50:00,98.25,98.49,98.24,98.45,7895.0,92.7417,92.9683,92.7323,92.9305,7895.0
2020-09-02 11:55:00,98.54,98.54,98.35,98.37,3896.0,93.0155,93.0155,92.8361,92.855,3896.0
2020-09-02 12:00:00,98.33,98.49,98.3,98.33,3452.0,92.8172,92.9683,92.7889,92.8172,3452.0
2020-09-02 12:05:00,98.33,98.33,98.14,98.23,2107.0,92.8172,92.8172,92.6379,92.7228,2107.0
2020-09-02 12:10:00,98.2,98.33,98.2,98.28,2201.0,92.6945,92.8172,92.6945,92.77,2201.0
2020-09-02 12:15:00,98.32,98.44,98.32,98.44,2983.0,92.8078,92.9211,92.8078,92.9211,2983.0
2020-09-02 12:20:00,98.45,98.49,98.28,98.28,3335.0,92.9305,92.9683,92.77,92.77,3335.0
2020-09-02 12:25:00,98.26,98.35,98.26,98.35,1660.0,92.7512,92.8361,92.7512,92.8361,1660.0
2020-09-02 12:30:00,98.34,98.36,98.28,98.35,5672.0,92.8267,92.8455,92.77,92.8361,5672.0
2020-09-02 12:35:00,98.34,98.56,98.34,98.54,5300.0,92.8267,93.0343,92.8267,93.0155,5300.0
2020-09-02 12:40:00,98.52,98.57,98.51,98.56,2113.0,92.9966,93.0438,92.9871,93.0343,2113.0
2020-09-02 12:45:00,98.58,98.61,98.44,98.49,3203.0,93.0532,93.0815,92.9211,92.9683,3203.0
2020-09-02 12:50:00,98.45,98.48,98.39,98.39,1850.0,92.9305,92.9588,92.8739,92.8739,1850.0
2020-09-02 12:55:00,98.32,98.32,98.2,98.22,2153.0,92.8078,92.8078,92.6945,92.7134,2153.0
2020-09-02 13:00:00,98.24,98.27,98.21,98.22,2109.0,92.7323,92.7606,92.704,92.7134,2109.0
2020-09-02 13:05:00,98.23,98.25,98.11,98.16,2660.0,92.7228,92.7417,92.6096,92.6568,2660.0
2020-09-02 13:10:00,98.16,98.25,98.04,98.22,4100.0,92.6568,92.7417,92.5435,92.7134,4100.0
2020-09-02 13:15:00,98.22,98.28,98.16,98.16,5168.0,92.7134,92.77,92.6568,92.6568,5168.0
2020-09-02 13:20:00,98.2,98.2,98.01,98.11,1367.0,92.6945,92.6945,92.5152,92.6096,1367.0
2020-09-02 13:25:00,98.12,98.13,98.08,98.12,6815.0,92.619,92.6284,92.5812,92.619,6815.0
2020-09-02 13:30:00,98.12,98.13,98.07,98.07,5900.0,92.619,92.6284,92.5718,92.5718,5900.0
2020-09-02 13:35:00,98.04,98.04,97.95,98.0,3808.0,92.5435,92.5435,92.4585,92.5057,3808.0
2020-09-02 13:40:00,98.0,98.49,97.99,98.42,11407.0,92.5057,92.9683,92.4963,92.9022,11407.0
2020-09-02 13:45:00,98.43,98.45,98.34,98.34,3666.0,92.9116,92.9305,92.8267,92.8267,3666.0
2020-09-02 13:50:00,98.36,98.39,98.22,98.29,2640.0,92.8455,92.8739,92.7134,92.7795,2640.0
2020-09-02 13:55:00,98.32,98.48,98.31,98.44,2960.0,92.8078,92.9588,92.7984,92.9211,2960.0
2020-09-02 14:00:00,98.45,98.56,98.43,98.5,5000.0,92.9305,93.0343,92.9116,92.9777,5000.0
2020-09-02 14:05:00,98.54,98.7,98.54,98.57,5603.0,93.0155,93.1665,93.0155,93.0438,5603.0
2020-09-02 14:10:00,98.51,98.51,98.24,98.34,6034.0,92.9871,92.9871,92.7323,92.8267,6034.0
2020-09-02 14:15:00,98.37,98.65,98.37,98.62,3821.0,92.855,93.1193,92.855,93.091,3821.0
2020-09-02 14:20:00,98.63,98.75,98.59,98.74,4280.0,93.1004,93.2137,93.0627,93.2042,4280.0
2020-09-02 14:25:00,98.76,98.9,98.67,98.86,9367.0,93.2231,93.3553,93.1382,93.3175,9367.0
2020-09-02 14:30:00,98.87,98.92,98.83,98.83,5010.0,93.327,93.3742,93.2892,93.2892,5010.0
2020-09-02 14:35:00,98.79,98.79,98.38,98.49,6059.0,93.2514,93.2514,92.8644,92.9683,6059.0
2020-09-02 14:40:00,98.5,98.6,98.18,98.23,12659.0,92.9777,93.0721,92.6756,92.7228,12659.0
2020-09-02 14:45:00,98.19,98.48,98.17,98.41,4516.0,92.6851,92.9588,92.6662,92.8927,4516.0
2020-09-02 14:50:00,98.42,98.45,98.35,98.35,3857.0,92.9022,92.9305,92.8361,92.8361,3857.0
2020-09-02 14:55:00,98.36,98.56,98.34,98.45,6784.0,92.8455,93.0343,92.8267,92.9305,6784.0
2020-09-02 15:00:00,98.48,98.62,98.43,98.57,2829.0,92.9588,93.091,92.9116,93.0438,2829.0
2020-09-02 15:05:00,98.52,98.52,98.31,98.4,7231.0,92.9966,92.9966,92.7984,92.8833,7231.0
2020-09-02 15:10:00,98.43,98.63,98.41,98.63,6774.0,92.9116,93.1004,92.8927,93.1004,6774.0
2020-09-02 15:15:00,98.65,98.66,98.59,98.66,5637.0,93.1193,93.1287,93.0627,93.1287,5637.0
2020-09-02 15:20:00,98.66,98.8,98.66,98.78,5145.0,93.1287,93.2609,93.1287,93.242,5145.0
2020-09-02 15:25:00,98.77,98.8,98.67,98.76,6310.0,93.2326,93.2609,93.1382,93.2231,6310.0
2020-09-02 15:30:00,98.75,98.99,98.75,98.98,7342.0,93.2137,93.4402,93.2137,93.4308,7342.0
2020-09-02 15:35:00,98.99,99.18,98.97,99.08,22500.0,93.4402,93.6196,93.4213,93.5252,22500.0
2020-09-02 15:40:00,99.09,99.4,99.09,99.4,18030.0,93.5346,93.8272,93.5346,93.8272,18030.0
2020-09-02 15:45:00,99.39,99.68,99.39,99.63,25880.0,93.8178,94.0915,93.8178,94.0443,25880.0
2020-09-02 15:50:00,99.62,99.68,99.14,99.58,51949.0,94.0349,94.0915,93.5818,93.9971,51949.0
2020-09-02 15:55:00,99.57,99.81,99.38,99.64,104845.0,93.9877,94.2143,93.8084,94.0538,104845.0
2020-09-03 09:30:00,98.85,99.61,98.01,98.88,56625.0,93.3081,94.0255,92.5152,93.3364,56625.0
2020-09-03 09:35:00,98.76,99.01,98.45,98.75,18201.0,93.2231,93.4591,92.9305,93.2137,18201.0
2020-09-03 09:40:00,98.66,99.01,98.4,98.79,14819.0,93.1287,93.4591,92.8833,93.2514,14819.0
2020-09-03 09:45:00,98.65,98.76,97.87,98.05,21095.0,93.1193,93.2231,92.383,92.5529,21095.0
2020-09-03 09:50:00,98.12,98.45,97.95,97.95,34166.0,92.619,92.9305,92.4585,92.4585,34166.0
2020-09-03 09:55:00,97.84,98.03,97.5,97.58,18349.0,92.3547,92.534,92.0338,92.1093,18349.0
2020-09-03 10:00:00,97.5,97.76,97.44,97.56,25571.0,92.0338,92.2792,91.9771,92.0904,25571.0
2020-09-03 10:05:00,97.53,97.56,96.87,96.95,25564.0,92.0621,92.0904,91.4391,91.5146,25564.0
2020-09-03 10:10:00,97.0,97.26,96.97,97.11,16648.0,91.5618,91.8072,91.5335,91.6656,16648.0
2020-09-03 10:15:00,97.06,97.06,96.12,96.3,36436.0,91.6184,91.6184,90.7311,90.901,36436.0
2020-09-03 10:20:00,96.19,96.2,95.3,95.31,21756.0,90.7972,90.8066,89.9571,89.9665,21756.0
2020-09-03 10:25:00,95.42,95.73,95.07,95.73,20847.0,90.0704,90.363,89.74,90.363,20847.0
2020-09-03 10:30:00,95.73,96.57,95.59,96.57,22366.0,90.363,91.1559,90.2308,91.1559,22366.0
2020-09-03 10:35:00,96.49,96.57,95.64,95.69,32944.0,91.0804,91.1559,90.278,90.3252,32944.0
2020-09-03 10:40:00,95.7,95.84,95.55,95.58,9989.0,90.3347,90.4668,90.1931,90.2214,9989.0
2020-09-03 10:45:00,95.57,95.66,94.57,94.69,20059.0,90.212,90.2969,89.268,89.3813,20059.0
2020-09-03 10:50:00,94.72,95.22,94.69,95.22,11609.0,89.4096,89.8816,89.3813,89.8816,11609.0
2020-09-03 10:55:00,95.22,95.22,94.65,94.65,6577.0,89.8816,89.8816,89.3435,89.3435,6577.0
2020-09-03 11:00:00,94.7,94.7,93.92,93.92,27267.0,89.3907,89.3907,88.6545,88.6545,27267.0
2020-09-03 11:05:00,94.01,94.02,93.65,93.81,11414.0,88.7394,88.7489,88.3996,88.5506,11414.0
2020-09-03 11:10:00,93.91,93.96,93.48,93.68,12199.0,88.645,88.6922,88.2391,88.4279,12199.0
2020-09-03 11:15:00,93.68,93.71,92.55,92.71,17360.0,88.4279,88.4562,87.3613,87.5123,17360.0
2020-09-03 11:20:00,92.67,93.06,92.63,92.67,30368.0,87.4746,87.8427,87.4368,87.4746,30368.0
2020-09-03 11:25:00,92.69,93.08,92.5,93.05,14222.0,87.4934,87.8616,87.3141,87.8332,14222.0
2020-09-03 11:30:00,93.0,93.41,92.87,92.9,16622.0,87.7861,88.1731,87.6633,87.6917,16622.0
2020-09-03 11:35:00,92.94,93.28,92.78,93.28,7686.0,87.7294,88.0504,87.5784,88.0504,7686.0
2020-09-03 11:40:00,93.24,94.04,93.24,93.8,15385.0,88.0126,88.7677,88.0126,88.5412,15385.0
2020-09-03 11:45:00,93.85,93.95,93.7,93.7,4900.0,88.5884,88.6828,88.4468,88.4468,4900.0
2020-09-03 11:50:00,93.63,94.01,93.63,94.0,6350.0,88.3807,88.7394,88.3807,88.73,6350.0
2020-09-03 11:55:00,93.98,93.98,93.6,93.68,8143.0,88.7111,88.7111,88.3524,88.4279,8143.0
2020-09-03 12:00:00,93.67,93.69,93.48,93.65,3432.0,88.4185,88.4374,88.2391,88.3996,3432.0
2020-09-03 12:05:00,93.68,93.88,93.6,93.86,10884.0,88.4279,88.6167,88.3524,88.5978,10884.0
2020-09-03 12:10:00,93.88,94.0,93.83,93.92,4387.0,88.6167,88.73,88.5695,88.6545,4387.0
2020-09-03 12:15:00,93.96,94.22,93.81,94.22,12665.0,88.6922,88.9377,88.5506,88.9377,12665.0
2020-09-03 12:20:00,94.19,94.33,93.93,94.0,19665.0,88.9093,89.0415,88.6639,88.73,19665.0
2020-09-03 12:25:00,93.95,94.1,93.88,93.95,6302.0,88.6828,88.8244,88.6167,88.6828,6302.0
2020-09-03 12:30:00,93.94,94.02,93.56,93.61,7517.0,88.6734,88.7489,88.3147,88.3619,7517.0
2020-09-03 12:35:00,93.57,94.14,93.56,94.14,12352.0,88.3241,88.8621,88.3147,88.8621,12352.0
2020-09-03 12:40:00,94.15,94.15,93.95,94.0,5502.0,88.8716,88.8716,88.6828,88.73,5502.0
2020-09-03 12:45:00,93.91,94.0,93.72,93.73,6746.0,88.645,88.73,88.4657,88.4751,6746.0
2020-09-03 12:50:00,93.76,93.77,93.47,93.64,15878.0,88.5034,88.5129,88.2297,88.3902,15878.0
2020-09-03 12:55:00,93.62,93.96,93.57,93.57,3421.0,88.3713,88.6922,88.3241,88.3241,3421.0
2020-09-03 13:00:00,93.56,93.56,93.22,93.22,13958.0,88.3147,88.3147,87.9937,87.9937,13958.0
2020-09-03 13:05:00,93.27,93.56,93.27,93.47,4616.0,88.0409,88.3147,88.0409,88.2297,4616.0
2020-09-03 13:10:00,93.49,93.8,93.42,93.77,2126.0,88.2486,88.5412,88.1825,88.5129,2126.0
2020-09-03 13:15:00,93.78,93.78,93.35,93.36,2992.0,88.5223,88.5223,88.1164,88.1259,2992.0
2020-09-03 13:20:00,93.2,93.49,93.2,93.37,11135.0,87.9748,88.2486,87.9748,88.1353,11135.0
2020-09-03 13:25:00,93.31,93.55,93.21,93.52,7340.0,88.0787,88.3052,87.9843,88.2769,7340.0
2020-09-03 13:30:00,93.53,93.55,92.86,93.05,12521.0,88.2863,88.3052,87.6539,87.8332,12521.0
2020-09-03 13:35:00,93.07,93.18,92.99,93.01,6118.0,87.8521,87.956,87.7766,87.7955,6118.0
2020-09-03 13:40:00,93.06,93.32,93.02,93.13,9082.0,87.8427,88.0881,87.8049,87.9088,9082.0
2020-09-03 13:45:00,93.18,93.31,93.04,93.04,3152.0,87.956,88.0787,87.8238,87.8238,3152.0
2020-09-03 13:50:00,93.09,93.34,93.09,93.34,24495.0,87.871,88.107,87.871,88.107,24495.0
2020-09-03 13:55:00,93.33,93.4,93.15,93.18,3700.0,88.0975,88.1636,87.9276,87.956,3700.0
2020-09-03 14:00:00,93.18,93.21,93.0,93.02,4602.0,87.956,87.9843,87.7861,87.8049,4602.0
2020-09-03 14:05:00,93.04,93.07,92.91,93.0,9365.0,87.8238,87.8521,87.7011,87.7861,9365.0
2020-09-03 14:10:00,93.07,93.25,92.98,93.03,7484.0,87.8521,88.022,87.7672,87.8144,7484.0
2020-09-03 14:15:00,92.98,92.99,92.64,92.67,6831.0,87.7672,87.7766,87.4462,87.4746,6831.0
2020-09-03 14:20:00,92.73,92.76,92.59,92.63,6929.0,87.5312,87.5595,87.399,87.4368,6929.0
2020-09-03 14:25:00,92.62,92.98,92.58,92.87,12315.0,87.4274,87.7672,87.3896,87.6633,12315.0
2020-09-03 14:30:00,92.85,93.12,92.8,93.01,3539.0,87.6445,87.8993,87.5973,87.7955,3539.0
2020-09-03 14:35:00,92.92,92.95,92.84,92.84,7005.0,87.7105,87.7389,87.635,87.635,7005.0
2020-09-03 14:40:00,92.75,92.91,92.62,92.64,21845.0,87.5501,87.7011,87.4274,87.4462,21845.0
2020-09-03 14:45:00,92.57,92.76,92.44,92.5,11690.0,87.3802,87.5595,87.2574,87.3141,11690.0
2020-09-03 14:50:00,92.48,92.61,92.4,92.4,6146.0,87.2952,87.4179,87.2197,87.2197,6146.0
2020-09-03 14:55:00,92.3,92.3,92.05,92.16,6187.0,87.1253,87.1253,86.8893,86.9931,6187.0
2020-09-03 15:00:00,92.15,92.21,91.8,91.9,12434.0,86.9837,87.0403,86.6533,86.7477,12434.0
2020-09-03 15:05:00,91.86,92.22,91.84,92.13,13225.0,86.71,87.0498,86.6911,86.9648,13225.0
2020-09-03 15:10:00,92.06,92.18,91.96,92.18,9107.0,86.8988,87.012,86.8044,87.012,9107.0
2020-09-03 15:15:00,92.17,92.17,91.94,91.97,5925.0,87.0026,87.0026,86.7855,86.8138,5925.0
2020-09-03 15:20:00,91.97,91.97,91.75,91.84,6077.0,86.8138,86.8138,86.6061,86.6911,6077.0
2020-09-03 15:25:00,91.82,92.24,91.74,91.95,8839.0,86.6722,87.0687,86.5967,86.7949,8839.0
2020-09-03 15:30:00,91.88,92.24,91.88,92.15,14234.0,86.7288,87.0687,86.7288,86.9837,14234.0
2020-09-03 15:35:00,92.16,92.95,92.16,92.8,11872.0,86.9931,87.7389,86.9931,87.5973,11872.0
2020-09-03 15:40:00,92.84,92.84,92.61,92.75,12644.0,87.635,87.635,87.4179,87.5501,12644.0
2020-09-03 15:45:00,92.76,93.02,92.76,92.8,39323.0,87.5595,87.8049,87.5595,87.5973,39323.0
2020-09-03 15:50:00,92.66,92.91,92.48,92.86,68924.0,87.4651,87.7011,87.2952,87.6539,68924.0
2020-09-03 15:55:00,92.88,93.22,92.76,93.18,74443.0,87.6728,87.9937,87.5595,87.956,74443.0
2020-09-04 09:30:00,93.04,94.6,93.04,94.59,43034.0,87.8238,89.2963,87.8238,89.2869,43034.0
2020-09-04 09:35:00,94.69,94.75,94.27,94.4,5241.0,89.3813,89.4379,88.9848,89.1076,5241.0
2020-09-04 09:40:00,94.57,94.69,93.77,93.84,7047.0,89.268,89.3813,88.5129,88.579,7047.0
2020-09-04 09:45:00,93.79,93.91,93.45,93.53,14966.0,88.5318,88.645,88.2108,88.2863,14966.0
2020-09-04 09:50:00,93.55,93.76,92.63,92.89,9157.0,88.3052,88.5034,87.4368,87.6822,9157.0
2020-09-04 09:55:00,92.97,93.16,92.42,92.88,11830.0,87.7577,87.9371,87.2386,87.6728,11830.0
2020-09-04 10:00:00,92.88,93.29,92.58,93.11,10457.0,87.6728,88.0598,87.3896,87.8899,10457.0
2020-09-04 10:05:00,93.09,93.44,93.08,93.44,5117.0,87.871,88.2014,87.8616,88.2014,5117.0
2020-09-04 10:10:00,93.31,93.49,92.74,92.88,9521.0,88.0787,88.2486,87.5406,87.6728,9521.0
2020-09-04 10:15:00,92.97,93.07,92.3,92.3,7303.0,87.7577,87.8521,87.1253,87.1253,7303.0
2020-09-04 10:20:00,92.34,92.66,92.0,92.24,6239.0,87.1631,87.4651,86.8421,87.0687,6239.0
2020-09-04 10:25:00,92.38,92.69,91.97,91.97,7807.0,87.2008,87.4934,86.8138,86.8138,7807.0
2020-09-04 10:30:00,91.92,92.21,91.75,91.75,9676.0,86.7666,87.0403,86.6061,86.6061,9676.0
2020-09-04 10:35:00,91.79,91.97,91.28,91.7,16308.0,86.6439,86.8138,86.1625,86.5589,16308.0
2020-09-04 10:40:00,91.74,91.74,90.77,91.02,14883.0,86.5967,86.5967,85.6811,85.9171,14883.0
2020-09-04 10:45:00,91.02,91.6,91.01,91.54,4464.0,85.9171,86.4645,85.9076,86.4079,4464.0
2020-09-04 10:50:00,91.4,91.82,91.32,91.81,4523.0,86.2758,86.6722,86.2002,86.6628,4523.0
2020-09-04 10:55:00,91.83,92.33,91.83,92.33,3110.0,86.6816,87.1536,86.6816,87.1536,3110.0
2020-09-04 11:00:00,92.33,92.53,92.12,92.45,3520.0,87.1536,87.3424,86.9554,87.2669,3520.0
2020-09-04 11:05:00,92.48,92.62,92.26,92.35,5502.0,87.2952,87.4274,87.0875,87.1725,5502.0
2020-09-04 11:10:00,92.27,92.73,92.27,92.52,4213.0,87.097,87.5312,87.097,87.333,4213.0
2020-09-04 11:15:00,92.55,92.7,92.34,92.62,5130.0,87.3613,87.5029,87.1631,87.4274,5130.0
2020-09-04 11:20:00,92.59,92.67,92.35,92.43,5780.0,87.399,87.4746,87.1725,87.248,5780.0
2020-09-04 11:25:00,92.37,92.38,92.03,92.38,5412.0,87.1914,87.2008,86.8704,87.2008,5412.0
2020-09-04 11:30:00,92.38,92.71,92.38,92.66,5487.0,87.2008,87.5123,87.2008,87.4651,5487.0
2020-09-04 11:35:00,92.53,92.68,92.41,92.44,2329.0,87.3424,87.484,87.2291,87.2574,2329.0
2020-09-04 11:40:00,92.44,92.63,92.14,92.22,5247.0,87.2574,87.4368,86.9743,87.0498,5247.0
2020-09-04 11:45:00,92.24,92.61,92.23,92.6,3201.0,87.0687,87.4179,87.0592,87.4085,3201.0
2020-09-04 11:50:00,92.52,93.15,92.44,93.1,3162.0,87.333,87.9276,87.2574,87.8804,3162.0
2020-09-04 11:55:00,93.31,93.35,92.89,93.24,8355.0,88.0787,88.1164,87.6822,88.0126,8355.0
2020-09-04 12:00:00,93.16,93.35,93.07,93.18,3912.0,87.9371,88.1164,87.8521,87.956,3912.0
2020-09-04 12:05:00,93.27,93.31,93.14,93.2,2921.0,88.0409,88.0787,87.9182,87.9748,2921.0
2020-09-04 12:10:00,93.38,93.68,93.31,93.61,4744.0,88.1447,88.4279,88.0787,88.3619,4744.0
2020-09-04 12:15:00,93.63,93.7,93.43,93.53,6660.0,88.3807,88.4468,88.1919,88.2863,6660.0
2020-09-04 12:20:00,93.66,93.96,93.59,93.96,2496.0,88.409,88.6922,88.343,88.6922,2496.0
2020-09-04 12:25:00,93.94,94.5,93.94,94.47,6641.0,88.6734,89.202,88.6734,89.1736,6641.0
2020-09-04 12:30:00,94.45,94.73,94.45,94.63,4841.0,89.1548,89.4191,89.1548,89.3247,4841.0
2020-09-04 12:35:00,94.62,94.73,94.5,94.59,5009.0,89.3152,89.4191,89.202,89.2869,5009.0
2020-09-04 12:40:00,94.6,94.83,94.57,94.75,3182.0,89.2963,89.5135,89.268,89.4379,3182.0
2020-09-04 12:45:00,94.79,95.1,94.71,94.84,9922.0,89.4757,89.7683,89.4002,89.5229,9922.0
2020-09-04 12:50:00,94.75,94.94,94.65,94.94,5313.0,89.4379,89.6173,89.3435,89.6173,5313.0
2020-09-04 12:55:00,94.9,95.23,94.9,95.08,4736.0,89.5795,89.891,89.5795,89.7494,4736.0
2020-09-04 13:00:00,95.07,95.07,94.79,94.79,4799.0,89.74,89.74,89.4757,89.4757,4799.0
2020-09-04 13:05:00,94.78,95.01,94.71,94.92,4643.0,89.4663,89.6834,89.4002,89.5984,4643.0
2020-09-04 13:10:00,94.95,95.0,94.78,94.88,3942.0,89.6267,89.6739,89.4663,89.5607,3942.0
2020-09-04 13:15:00,94.81,94.82,94.45,94.49,2100.0,89.4946,89.504,89.1548,89.1925,2100.0
2020-09-04 13:20:00,94.49,94.6,94.49,94.56,2212.0,89.1925,89.2963,89.1925,89.2586,2212.0
2020-09-04 13:25:00,94.52,94.55,94.41,94.41,3556.0,89.2208,89.2492,89.117,89.117,3556.0
2020-09-04 13:30:00,94.38,94.38,94.07,94.08,2600.0,89.0887,89.0887,88.7961,88.8055,2600.0
2020-09-04 13:35:00,94.22,94.35,94.08,94.27,4556.0,88.9377,89.0604,88.8055,88.9848,4556.0
2020-09-04 13:40:00,94.29,94.29,94.05,94.05,1601.0,89.0037,89.0037,88.7772,88.7772,1601.0
2020-09-04 13:45:00,94.05,94.29,94.04,94.2,4570.0,88.7772,89.0037,88.7677,88.9188,4570.0
2020-09-04 13:50:00,94.21,94.3,94.08,94.27,4589.0,88.9282,89.0132,88.8055,88.9848,4589.0
2020-09-04 13:55:00,94.25,94.41,94.23,94.36,5593.0,88.966,89.117,88.9471,89.0698,5593.0
2020-09-04 14:00:00,94.32,94.57,94.3,94.36,6260.0,89.032,89.268,89.0132,89.0698,6260.0
2020-09-04 14:05:00,94.4,94.47,94.3,94.43,3491.0,89.1076,89.1736,89.0132,89.1359,3491.0
2020-09-04 14:10:00,94.37,94.45,94.14,94.14,4353.0,89.0792,89.1548,88.8621,88.8621,4353.0
2020-09-04 14:15:00,94.17,94.5,94.17,94.5,900.0,88.8905,89.202,88.8905,89.202,900.0
2020-09-04 14:20:00,94.45,94.54,94.36,94.48,3201.0,89.1548,89.2397,89.0698,89.1831,3201.0
2020-09-04 14:25:00,94.47,94.75,94.46,94.75,2513.0,89.1736,89.4379,89.1642,89.4379,2513.0
2020-09-04 14:30:00,94.77,94.78,94.63,94.78,3200.0,89.4568,89.4663,89.3247,89.4663,3200.0
2020-09-04 14:35:00,94.82,95.14,94.82,95.14,3330.0,89.504,89.8061,89.504,89.8061,3330.0
2020-09-04 14:40:00,95.21,95.27,95.01,95.01,5214.0,89.8721,89.9288,89.6834,89.6834,5214.0
2020-09-04 14:45:00,95.03,95.26,95.01,95.07,3342.0,89.7022,89.9193,89.6834,89.74,3342.0
2020-09-04 14:50:00,95.14,95.2,95.01,95.07,4902.0,89.8061,89.8627,89.6834,89.74,4902.0
2020-09-04 14:55:00,95.09,95.35,95.08,95.28,2211.0,89.7589,90.0043,89.7494,89.9382,2211.0
2020-09-04 15:00:00,95.33,95.39,95.23,95.39,3871.0,89.9854,90.0421,89.891,90.0421,3871.0
2020-09-04 15:05:00,95.29,95.32,95.17,95.28,5195.0,89.9477,89.976,89.8344,89.9382,5195.0
2020-09-04 15:10:00,95.19,95.25,94.97,94.97,5187.0,89.8533,89.9099,89.6456,89.6456,5187.0
2020-09-04 15:15:00,95.03,95.37,94.99,95.32,5402.0,89.7022,90.0232,89.6645,89.976,5402.0
2020-09-04 15:20:00,95.35,95.46,95.34,95.41,6013.0,90.0043,90.1081,89.9949,90.0609,6013.0
2020-09-04 15:25:00,95.45,95.54,95.27,95.38,7645.0,90.0987,90.1836,89.9288,90.0326,7645.0
2020-09-04 15:30:00,95.34,95.43,95.13,95.16,8861.0,89.9949,90.0798,89.7966,89.825,8861.0
2020-09-04 15:35:00,95.21,95.22,94.86,94.94,11681.0,89.8721,89.8816,89.5418,89.6173,11681.0
2020-09-04 15:40:00,95.0,95.08,94.8,94.85,25071.0,89.6739,89.7494,89.4851,89.5323,25071.0
2020-09-04 15:45:00,94.84,95.08,94.53,94.53,27543.0,89.5229,89.7494,89.2303,89.2303,27543.0
2020-09-04 15:50:00,94.53,94.89,94.46,94.8,24780.0,89.2303,89.5701,89.1642,89.4851,24780.0
2020-09-04 15:55:00,94.8,94.95,94.67,94.76,50303.0,89.4851,89.6267,89.3624,89.4474,50303.0
2020-09-08 09:30:00,93.0,93.69,92.5,93.69,39960.0,87.7861,88.4374,87.3141,88.4374,39960.0
2020-09-08 09:35:00,93.51,94.14,93.44,93.92,16514.0,88.2675,88.8621,88.2014,88.6545,16514.0
2020-09-08 09:40:00,93.81,93.81,92.25,92.49,8905.0,88.5506,88.5506,87.0781,87.3046,8905.0
2020-09-08 09:45:00,92.4,92.84,92.26,92.26,5360.0,87.2197,87.635,87.0875,87.0875,5360.0
2020-09-08 09:50:00,92.12,92.64,92.12,92.4,4847.0,86.9554,87.4462,86.9554,87.2197,4847.0
2020-09-08 09:55:00,92.36,93.31,92.36,93.25,9079.0,87.1819,88.0787,87.1819,88.022,9079.0
2020-09-08 10:00:00,93.27,93.55,92.91,93.04,9770.0,88.0409,88.3052,87.7011,87.8238,9770.0
2020-09-08 10:05:00,92.95,93.41,92.92,93.41,5284.0,87.7389,88.1731,87.7105,88.1731,5284.0
2020-09-08 10:10:00,93.5,93.8,93.22,93.73,8428.0,88.258,88.5412,87.9937,88.4751,8428.0
2020-09-08 10:15:00,93.66,94.08,93.48,93.96,23767.0,88.409,88.8055,88.2391,88.6922,23767.0
2020-09-08 10:20:00,93.95,94.19,93.67,93.87,7728.0,88.6828,88.9093,88.4185,88.6073,7728.0
2020-09-08 10:25:00,93.95,94.55,93.92,94.34,8898.0,88.6828,89.2492,88.6545,89.0509,8898.0
2020-09-08 10:30:00,94.33,94.4,94.04,94.18,6132.0,89.0415,89.1076,88.7677,88.8999,6132.0
2020-09-08 10:35:00,94.27,94.55,94.09,94.55,3677.0,88.9848,89.2492,88.8149,89.2492,3677.0
2020-09-08 10:40:00,94.72,94.79,94.16,94.28,4042.0,89.4096,89.4757,88.881,88.9943,4042.0
2020-09-08 10:45:00,94.21,94.5,94.11,94.12,7525.0,88.9282,89.202,88.8338,88.8433,7525.0
2020-09-08 10:50:00,94.07,94.42,94.04,94.31,6167.0,88.7961,89.1264,88.7677,89.0226,6167.0
2020-09-08 10:55:00,94.31,94.71,94.31,94.45,6712.0,89.0226,89.4002,89.0226,89.1548,6712.0
2020-09-08 11:00:00,94.35,94.85,94.27,94.78,4838.0,89.0604,89.5323,88.9848,89.4663,4838.0
2020-09-08 11:05:00,94.9,95.0,94.58,94.76,9599.0,89.5795,89.6739,89.2775,89.4474,9599.0
2020-09-08 11:10:00,94.89,94.89,94.6,94.7,1200.0,89.5701,89.5701,89.2963,89.3907,1200.0
2020-09-08 11:15:00,94.74,94.92,94.74,94.9,3055.0,89.4285,89.5984,89.4285,89.5795,3055.0
2020-09-08 11:20:00,94.88,94.88,94.51,94.54,4701.0,89.5607,89.5607,89.2114,89.2397,4701.0
2020-09-08 11:25:00,94.46,94.57,94.29,94.29,4825.0,89.1642,89.268,89.0037,89.0037,4825.0
2020-09-08 11:30:00,94.23,94.28,93.74,93.89,6220.0,88.9471,88.9943,88.4846,88.6262,6220.0
2020-09-08 11:35:00,94.0,94.18,94.0,94.07,2504.0,88.73,88.8999,88.73,88.7961,2504.0
2020-09-08 11:40:00,94.0,94.04,93.8,93.97,13999.0,88.73,88.7677,88.5412,88.7017,13999.0
2020-09-08 11:45:00,94.03,94.05,93.98,94.05,1101.0,88.7583,88.7772,88.7111,88.7772,1101.0
2020-09-08 11:50:00,94.03,94.03,93.85,93.85,1922.0,88.7583,88.7583,88.5884,88.5884,1922.0
2020-09-08 11:55:00,93.89,94.21,93.89,94.06,2728.0,88.6262,88.9282,88.6262,88.7866,2728.0
2020-09-08 12:00:00,94.14,94.28,94.11,94.16,6758.0,88.8621,88.9943,88.8338,88.881,6758.0
2020-09-08 12:05:00,94.21,94.43,94.13,94.34,2975.0,88.9282,89.1359,88.8527,89.0509,2975.0
2020-09-08 12:10:00,94.34,94.41,94.29,94.31,2446.0,89.0509,89.117,89.0037,89.0226,2446.0
2020-09-08 12:15:00,94.37,94.53,94.36,94.53,3349.0,89.0792,89.2303,89.0698,89.2303,3349.0
2020-09-08 12:20:00,94.55,94.6,94.46,94.5,1106.0,89.2492,89.2963,89.1642,89.202,1106.0
2020-09-08 12:25:00,94.53,94.53,94.33,94.33,901.0,89.2303,89.2303,89.0415,89.0415,901.0
2020-09-08 12:30:00,94.36,94.4,94.27,94.33,1747.0,89.0698,89.1076,88.9848,89.0415,1747.0
2020-09-08 12:35:00,94.29,94.29,94.19,94.19,2499.0,89.0037,89.0037,88.9093,88.9093,2499.0
2020-09-08 12:40:00,94.26,94.29,94.16,94.21,2287.0,88.9754,89.0037,88.881,88.9282,2287.0
2020-09-08 12:45:00,94.24,94.34,94.23,94.32,2636.0,88.9565,89.0509,88.9471,89.032,2636.0
2020-09-08 12:50:00,94.32,94.38,94.32,94.36,910.0,89.032,89.0887,89.032,89.0698,910.0
2020-09-08 12:55:00,94.3,94.35,94.21,94.27,5714.0,89.0132,89.0604,88.9282,88.9848,5714.0
2020-09-08 13:00:00,94.3,94.31,94.23,94.23,673.0,89.0132,89.0226,88.9471,88.9471,673.0
2020-09-08 13:05:00,94.17,94.2,94.07,94.07,2856.0,88.8905,88.9188,88.7961,88.7961,2856.0
2020-09-08 13:10:00,94.01,94.24,94.01,94.16,1519.0,88.7394,88.9565,88.7394,88.881,1519.0
2020-09-08 13:15:00,94.18,94.34,94.18,94.32,904.0,88.8999,89.0509,88.8999,89.032,904.0
2020-09-08 13:20:00,94.29,94.38,94.24,94.38,4211.0,89.0037,89.0887,88.9565,89.0887,4211.0
2020-09-08 13:25:00,94.44,94.61,94.41,94.41,5250.0,89.1453,89.3058,89.117,89.117,5250.0
2020-09-08 13:30:00,94.38,94.45,94.29,94.35,5414.0,89.0887,89.1548,89.0037,89.0604,5414.0
2020-09-08 13:35:00,94.35,94.61,94.35,94.61,3741.0,89.0604,89.3058,89.0604,89.3058,3741.0
2020-09-08 13:40:00,94.6,94.72,94.6,94.66,1740.0,89.2963,89.4096,89.2963,89.353,1740.0
2020-09-08 13:45:00,94.67,94.72,94.55,94.66,1352.0,89.3624,89.4096,89.2492,89.353,1352.0
2020-09-08 13:50:00,94.64,94.65,94.55,94.64,1470.0,89.3341,89.3435,89.2492,89.3341,1470.0
2020-09-08 13:55:00,94.63,94.69,94.53,94.59,2312.0,89.3247,89.3813,89.2303,89.2869,2312.0
2020-09-08 14:00:00,94.57,94.63,94.33,94.42,3020.0,89.268,89.3247,89.0415,89.1264,3020.0
2020-09-08 14:05:00,94.35,94.36,94.24,94.35,2281.0,89.0604,89.0698,88.9565,89.0604,2281.0
2020-09-08 14:10:00,94.31,94.32,94.01,94.01,1944.0,89.0226,89.032,88.7394,88.7394,1944.0
2020-09-08 14:15:00,93.91,93.95,93.75,93.75,1942.0,88.645,88.6828,88.494,88.494,1942.0
2020-09-08 14:20:00,93.8,93.84,93.58,93.62,2628.0,88.5412,88.579,88.3335,88.3713,2628.0
2020-09-08 14:25:00,93.65,93.66,93.42,93.49,5976.0,88.3996,88.409,88.1825,88.2486,5976.0
2020-09-08 14:30:00,93.48,93.55,93.45,93.51,3224.0,88.2391,88.3052,88.2108,88.2675,3224.0
2020-09-08 14:35:00,93.5,93.56,93.33,93.51,8061.0,88.258,88.3147,88.0975,88.2675,8061.0
2020-09-08 14:40:00,93.51,93.56,93.39,93.4,7908.0,88.2675,88.3147,88.1542,88.1636,7908.0
2020-09-08 14:45:00,93.44,93.55,93.21,93.22,8150.0,88.2014,88.3052,87.9843,87.9937,8150.0
2020-09-08 14:50:00,93.16,93.2,92.93,93.07,6622.0,87.9371,87.9748,87.72,87.8521,6622.0
2020-09-08 14:55:00,93.08,93.46,93.04,93.46,7506.0,87.8616,88.2203,87.8238,88.2203,7506.0
2020-09-08 15:00:00,93.49,93.49,92.94,92.95,4856.0,88.2486,88.2486,87.7294,87.7389,4856.0
2020-09-08 15:05:00,93.0,93.15,92.96,93.04,3651.0,87.7861,87.9276,87.7483,87.8238,3651.0
2020-09-08 15:10:00,93.16,93.35,93.16,93.31,4499.0,87.9371,88.1164,87.9371,88.0787,4499.0
2020-09-08 15:15:00,93.26,93.33,93.09,93.28,4207.0,88.0315,88.0975,87.871,88.0504,4207.0
2020-09-08 15:20:00,93.23,93.31,93.2,93.22,3321.0,88.0032,88.0787,87.9748,87.9937,3321.0
2020-09-08 15:25:00,93.22,93.48,93.13,93.46,9122.0,87.9937,88.2391,87.9088,88.2203,9122.0
2020-09-08 15:30:00,93.42,93.71,93.39,93.44,18593.0,88.1825,88.4562,88.1542,88.2014,18593.0
2020-09-08 15:35:00,93.44,93.74,93.43,93.63,10633.0,88.2014,88.4846,88.1919,88.3807,10633.0
2020-09-08 15:40:00,93.62,93.81,93.59,93.74,7059.0,88.3713,88.5506,88.343,88.4846,7059.0
2020-09-08 15:45:00,93.69,93.74,93.29,93.43,17517.0,88.4374,88.4846,88.0598,88.1919,17517.0
2020-09-08 15:50:00,93.39,93.4,93.06,93.26,16953.0,88.1542,88.1636,87.8427,88.0315,16953.0
2020-09-08 15:55:00,93.26,93.39,93.08,93.14,32781.0,88.0315,88.1542,87.8616,87.9182,32781.0
2020-09-09 09:30:00,94.35,95.27,94.03,95.09,17335.0,89.0604,89.9288,88.7583,89.7589,17335.0
2020-09-09 09:35:00,95.38,95.58,94.93,95.11,6469.0,90.0326,90.2214,89.6078,89.7778,6469.0
2020-09-09 09:40:00,95.05,95.53,95.03,95.03,4405.0,89.7211,90.1742,89.7022,89.7022,4405.0
2020-09-09 09:45:00,95.13,95.5,95.04,95.42,9164.0,89.7966,90.1459,89.7117,90.0704,9164.0
2020-09-09 09:50:00,95.48,96.1,95.43,96.1,7051.0,90.127,90.7123,90.0798,90.7123,7051.0
2020-09-09 09:55:00,95.93,96.21,95.83,95.97,5024.0,90.5518,90.8161,90.4574,90.5895,5024.0
2020-09-09 10:00:00,96.05,96.33,95.93,96.33,5600.0,90.6651,90.9294,90.5518,90.9294,5600.0
2020-09-09 10:05:00,96.2,96.5,96.11,96.26,5109.0,90.8066,91.0898,90.7217,90.8633,5109.0
2020-09-09 10:10:00,96.16,96.5,96.16,96.26,1615.0,90.7689,91.0898,90.7689,90.8633,1615.0
2020-09-09 10:15:00,96.33,96.71,96.33,96.64,5489.0,90.9294,91.2881,90.9294,91.222,5489.0
2020-09-09 10:20:00,96.52,96.75,96.45,96.52,13780.0,91.1087,91.3258,91.0426,91.1087,13780.0
2020-09-09 10:25:00,96.59,96.75,96.45,96.45,5682.0,91.1748,91.3258,91.0426,91.0426,5682.0
2020-09-09 10:30:00,96.47,96.58,96.41,96.48,3356.0,91.0615,91.1653,91.0049,91.0709,3356.0
2020-09-09 10:35:00,96.41,96.48,96.23,96.27,2726.0,91.0049,91.0709,90.835,90.8727,2726.0
2020-09-09 10:40:00,96.33,96.55,96.23,96.46,7368.0,90.9294,91.137,90.835,91.0521,7368.0
2020-09-09 10:45:00,96.58,96.61,96.09,96.09,2778.0,91.1653,91.1937,90.7028,90.7028,2778.0
2020-09-09 10:50:00,96.08,96.08,95.68,95.68,1852.0,90.6934,90.6934,90.3158,90.3158,1852.0
2020-09-09 10:55:00,95.78,95.78,95.48,95.62,9143.0,90.4102,90.4102,90.127,90.2592,9143.0
2020-09-09 11:00:00,95.71,96.07,95.65,96.04,2940.0,90.3441,90.6839,90.2875,90.6556,2940.0
2020-09-09 11:05:00,96.02,96.02,95.67,95.68,1288.0,90.6367,90.6367,90.3064,90.3158,1288.0
2020-09-09 11:10:00,95.68,95.84,95.59,95.76,4129.0,90.3158,90.4668,90.2308,90.3913,4129.0
2020-09-09 11:15:00,95.78,95.8,95.5,95.5,2700.0,90.4102,90.4291,90.1459,90.1459,2700.0
2020-09-09 11:20:00,95.5,95.65,95.5,95.65,1417.0,90.1459,90.2875,90.1459,90.2875,1417.0
2020-09-09 11:25:00,95.61,95.64,95.5,95.5,2301.0,90.2497,90.278,90.1459,90.1459,2301.0
2020-09-09 11:30:00,95.54,95.63,95.52,95.57,1256.0,90.1836,90.2686,90.1648,90.212,1256.0
2020-09-09 11:35:00,95.59,95.67,95.52,95.67,2394.0,90.2308,90.3064,90.1648,90.3064,2394.0
2020-09-09 11:40:00,95.63,95.78,95.63,95.7,1658.0,90.2686,90.4102,90.2686,90.3347,1658.0
2020-09-09 11:45:00,95.77,95.77,95.58,95.58,2705.0,90.4008,90.4008,90.2214,90.2214,2705.0
2020-09-09 11:50:00,95.62,95.72,95.6,95.6,1700.0,90.2592,90.3536,90.2403,90.2403,1700.0
2020-09-09 11:55:00,95.61,95.61,95.51,95.56,8561.0,90.2497,90.2497,90.1553,90.2025,8561.0
2020-09-09 12:00:00,95.53,95.75,95.52,95.63,11733.0,90.1742,90.3819,90.1648,90.2686,11733.0
2020-09-09 12:05:00,95.71,95.86,95.68,95.79,1729.0,90.3441,90.4857,90.3158,90.4196,1729.0
2020-09-09 12:10:00,95.81,95.99,95.81,95.99,1487.0,90.4385,90.6084,90.4385,90.6084,1487.0
2020-09-09 12:15:00,95.92,95.96,95.79,95.85,3736.0,90.5423,90.5801,90.4196,90.4763,3736.0
2020-09-09 12:20:00,95.77,95.89,95.77,95.89,700.0,90.4008,90.514,90.4008,90.514,700.0
2020-09-09 12:25:00,95.92,95.94,95.82,95.82,901.0,90.5423,90.5612,90.448,90.448,901.0
2020-09-09 12:30:00,95.9,95.96,95.9,95.95,700.0,90.5235,90.5801,90.5235,90.5707,700.0
2020-09-09 12:35:00,95.95,96.09,95.95,96.09,801.0,90.5707,90.7028,90.5707,90.7028,801.0
2020-09-09 12:40:00,96.06,96.13,95.94,96.05,2764.0,90.6745,90.7406,90.5612,90.6651,2764.0
2020-09-09 12:45:00,96.04,96.1,96.01,96.04,2112.0,90.6556,90.7123,90.6273,90.6556,2112.0
2020-09-09 12:50:00,96.1,96.1,96.03,96.07,800.0,90.7123,90.7123,90.6462,90.6839,800.0
2020-09-09 12:55:00,96.04,96.04,95.98,96.02,1609.0,90.6556,90.6556,90.599,90.6367,1609.0
2020-09-09 13:00:00,96.03,96.14,96.0,96.1,1760.0,90.6462,90.75,90.6179,90.7123,1760.0
2020-09-09 13:05:00,96.34,96.34,96.22,96.27,1754.0,90.9388,90.9388,90.8255,90.8727,1754.0
2020-09-09 13:10:00,96.27,96.28,96.2,96.26,2700.0,90.8727,90.8822,90.8066,90.8633,2700.0
2020-09-09 13:15:00,96.31,96.31,96.08,96.14,1222.0,90.9105,90.9105,90.6934,90.75,1222.0
2020-09-09 13:20:00,96.23,96.23,96.12,96.15,1252.0,90.835,90.835,90.7311,90.7594,1252.0
2020-09-09 13:25:00,96.16,96.16,96.0,96.0,1464.0,90.7689,90.7689,90.6179,90.6179,1464.0
2020-09-09 13:30:00,96.04,96.18,95.99,96.13,1254.0,90.6556,90.7878,90.6084,90.7406,1254.0
2020-09-09 13:35:00,96.19,96.25,96.12,96.12,2122.0,90.7972,90.8538,90.7311,90.7311,2122.0
2020-09-09 13:40:00,96.11,96.15,95.93,95.93,2278.0,90.7217,90.7594,90.5518,90.5518,2278.0
2020-09-09 13:45:00,95.91,95.94,95.78,95.84,5449.0,90.5329,90.5612,90.4102,90.4668,5449.0
2020-09-09 13:50:00,95.84,95.92,95.8,95.8,1273.0,90.4668,90.5423,90.4291,90.4291,1273.0
2020-09-09 13:55:00,95.79,95.8,95.68,95.72,1812.0,90.4196,90.4291,90.3158,90.3536,1812.0
2020-09-09 14:00:00,95.75,95.8,95.46,95.46,4268.0,90.3819,90.4291,90.1081,90.1081,4268.0
2020-09-09 14:05:00,95.47,95.64,95.46,95.59,4743.0,90.1176,90.278,90.1081,90.2308,4743.0
2020-09-09 14:10:00,95.68,95.68,95.57,95.65,1550.0,90.3158,90.3158,90.212,90.2875,1550.0
2020-09-09 14:15:00,95.63,95.64,95.46,95.46,2922.0,90.2686,90.278,90.1081,90.1081,2922.0
2020-09-09 14:20:00,95.48,95.48,95.24,95.32,2203.0,90.127,90.127,89.9005,89.976,2203.0
2020-09-09 14:25:00,95.32,95.34,95.16,95.22,2320.0,89.976,89.9949,89.825,89.8816,2320.0
2020-09-09 14:30:00,95.23,95.58,95.22,95.54,2312.0,89.891,90.2214,89.8816,90.1836,2312.0
2020-09-09 14:35:00,95.55,95.64,95.55,95.6,1200.0,90.1931,90.278,90.1931,90.2403,1200.0
2020-09-09 14:40:00,95.55,95.76,95.52,95.76,927.0,90.1931,90.3913,90.1648,90.3913,927.0
2020-09-09 14:45:00,95.73,95.77,95.66,95.73,1708.0,90.363,90.4008,90.2969,90.363,1708.0
2020-09-09 14:50:00,95.67,95.73,95.67,95.68,939.0,90.3064,90.363,90.3064,90.3158,939.0
2020-09-09 14:55:00,95.7,95.79,95.67,95.72,3145.0,90.3347,90.4196,90.3064,90.3536,3145.0
2020-09-09 15:00:00,95.65,95.9,95.65,95.88,5126.0,90.2875,90.5235,90.2875,90.5046,5126.0
2020-09-09 15:05:00,95.77,95.86,95.77,95.8,3122.0,90.4008,90.4857,90.4008,90.4291,3122.0
2020-09-09 15:10:00,95.84,95.91,95.8,95.82,2070.0,90.4668,90.5329,90.4291,90.448,2070.0
2020-09-09 15:15:00,95.87,96.0,95.77,95.91,4900.0,90.4951,90.6179,90.4008,90.5329,4900.0
2020-09-09 15:20:00,95.96,96.05,95.9,96.0,5952.0,90.5801,90.6651,90.5235,90.6179,5952.0
2020-09-09 15:25:00,95.89,95.9,95.8,95.86,4000.0,90.514,90.5235,90.4291,90.4857,4000.0
2020-09-09 15:30:00,95.81,95.97,95.79,95.8,3745.0,90.4385,90.5895,90.4196,90.4291,3745.0
2020-09-09 15:35:00,95.75,95.75,95.57,95.6,6047.0,90.3819,90.3819,90.212,90.2403,6047.0
2020-09-09 15:40:00,95.61,95.7,95.61,95.66,4374.0,90.2497,90.3347,90.2497,90.2969,4374.0
2020-09-09 15:45:00,95.62,95.63,95.49,95.55,8649.0,90.2592,90.2686,90.1365,90.1931,8649.0
2020-09-09 15:50:00,95.54,95.68,95.23,95.68,30202.0,90.1836,90.3158,89.891,90.3158,30202.0
2020-09-09 15:55:00,95.67,95.69,95.29,95.42,30290.0,90.3064,90.3252,89.9477,90.0704,30290.0
2020-09-10 09:30:00,95.61,95.82,95.42,95.42,15430.0,90.2497,90.448,90.0704,90.0704,15430.0
2020-09-10 09:35:00,95.26,95.38,94.91,95.21,21080.0,89.9193,90.0326,89.589,89.8721,21080.0
2020-09-10 09:40:00,95.39,95.76,95.39,95.6,2224.0,90.0421,90.3913,90.0421,90.2403,2224.0
2020-09-10 09:45:00,95.58,95.96,95.57,95.8,2140.0,90.2214,90.5801,90.212,90.4291,2140.0
2020-09-10 09:50:00,95.9,95.9,95.67,95.77,835.0,90.5235,90.5235,90.3064,90.4008,835.0
2020-09-10 09:55:00,95.89,96.14,95.79,96.0,6640.0,90.514,90.75,90.4196,90.6179,6640.0
2020-09-10 10:00:00,96.06,96.24,96.0,96.23,2310.0,90.6745,90.8444,90.6179,90.835,2310.0
2020-09-10 10:05:00,96.46,96.46,96.08,96.08,2409.0,91.0521,91.0521,90.6934,90.6934,2409.0
2020-09-10 10:10:00,96.26,96.26,95.94,96.01,3870.0,90.8633,90.8633,90.5612,90.6273,3870.0
2020-09-10 10:15:00,96.06,96.09,95.85,95.97,2680.0,90.6745,90.7028,90.4763,90.5895,2680.0
2020-09-10 10:20:00,95.85,95.94,95.7,95.81,5210.0,90.4763,90.5612,90.3347,90.4385,5210.0
2020-09-10 10:25:00,95.65,95.65,95.31,95.34,1971.0,90.2875,90.2875,89.9665,89.9949,1971.0
2020-09-10 10:30:00,95.29,95.51,95.28,95.48,2948.0,89.9477,90.1553,89.9382,90.127,2948.0
2020-09-10 10:35:00,95.48,95.51,95.34,95.46,3254.0,90.127,90.1553,89.9949,90.1081,3254.0
2020-09-10 10:40:00,95.36,95.47,95.28,95.29,3297.0,90.0137,90.1176,89.9382,89.9477,3297.0
2020-09-10 10:45:00,95.25,95.3,94.75,95.11,4313.0,89.9099,89.9571,89.4379,89.7778,4313.0
2020-09-10 10:50:00,95.04,95.32,95.04,95.13,1765.0,89.7117,89.976,89.7117,89.7966,1765.0
2020-09-10 10:55:00,95.18,95.2,94.68,94.8,3173.0,89.8438,89.8627,89.3719,89.4851,3173.0
2020-09-10 11:00:00,94.71,95.19,94.57,95.19,3556.0,89.4002,89.8533,89.268,89.8533,3556.0
2020-09-10 11:05:00,95.3,95.34,95.27,95.27,300.0,89.9571,89.9949,89.9288,89.9288,300.0
2020-09-10 11:10:00,95.18,95.47,95.14,95.47,2538.0,89.8438,90.1176,89.8061,90.1176,2538.0
2020-09-10 11:15:00,95.4,95.4,95.07,95.1,1350.0,90.0515,90.0515,89.74,89.7683,1350.0
2020-09-10 11:20:00,95.44,95.7,95.33,95.7,2500.0,90.0893,90.3347,89.9854,90.3347,2500.0
2020-09-10 11:25:00,95.46,95.61,95.46,95.46,1220.0,90.1081,90.2497,90.1081,90.1081,1220.0
2020-09-10 11:30:00,95.51,95.53,95.12,95.13,5393.0,90.1553,90.1742,89.7872,89.7966,5393.0
2020-09-10 11:35:00,95.25,95.44,95.24,95.35,2307.0,89.9099,90.0893,89.9005,90.0043,2307.0
2020-09-10 11:40:00,95.33,95.54,95.25,95.25,4500.0,89.9854,90.1836,89.9099,89.9099,4500.0
2020-09-10 11:45:00,95.28,95.31,95.07,95.31,3328.0,89.9382,89.9665,89.74,89.9665,3328.0
2020-09-10 11:50:00,95.24,95.45,95.24,95.41,3120.0,89.9005,90.0987,89.9005,90.0609,3120.0
2020-09-10 11:55:00,95.44,95.44,95.17,95.26,1880.0,90.0893,90.0893,89.8344,89.9193,1880.0
2020-09-10 12:00:00,95.11,95.24,95.02,95.14,1918.0,89.7778,89.9005,89.6928,89.8061,1918.0
2020-09-10 12:05:00,95.09,95.41,95.08,95.31,1982.0,89.7589,90.0609,89.7494,89.9665,1982.0
2020-09-10 12:10:00,95.38,95.4,95.28,95.4,1921.0,90.0326,90.0515,89.9382,90.0515,1921.0
2020-09-10 12:15:00,95.21,95.35,95.06,95.1,4579.0,89.8721,90.0043,89.7306,89.7683,4579.0
2020-09-10 12:20:00,95.08,95.1,94.91,95.01,3338.0,89.7494,89.7683,89.589,89.6834,3338.0
2020-09-10 12:25:00,94.94,95.0,94.87,94.9,8690.0,89.6173,89.6739,89.5512,89.5795,8690.0
2020-09-10 12:30:00,94.86,94.96,94.82,94.92,3459.0,89.5418,89.6362,89.504,89.5984,3459.0
2020-09-10 12:35:00,94.77,94.84,94.46,94.64,4012.0,89.4568,89.5229,89.1642,89.3341,4012.0
2020-09-10 12:40:00,94.59,94.59,94.4,94.41,1493.0,89.2869,89.2869,89.1076,89.117,1493.0
2020-09-10 12:45:00,94.45,94.56,94.45,94.49,2022.0,89.1548,89.2586,89.1548,89.1925,2022.0
2020-09-10 12:50:00,94.56,94.71,94.54,94.71,3157.0,89.2586,89.4002,89.2397,89.4002,3157.0
2020-09-10 12:55:00,94.71,94.85,94.71,94.85,1807.0,89.4002,89.5323,89.4002,89.5323,1807.0
2020-09-10 13:00:00,94.82,94.92,94.74,94.89,2309.0,89.504,89.5984,89.4285,89.5701,2309.0
2020-09-10 13:05:00,94.86,94.96,94.84,94.88,1690.0,89.5418,89.6362,89.5229,89.5607,1690.0
2020-09-10 13:10:00,94.9,95.0,94.84,94.93,3904.0,89.5795,89.6739,89.5229,89.6078,3904.0
2020-09-10 13:15:00,95.0,95.05,94.93,95.05,9820.0,89.6739,89.7211,89.6078,89.7211,9820.0
2020-09-10 13:20:00,95.07,95.07,94.96,94.96,892.0,89.74,89.74,89.6362,89.6362,892.0
2020-09-10 13:25:00,94.96,94.97,94.69,94.69,2115.0,89.6362,89.6456,89.3813,89.3813,2115.0
2020-09-10 13:30:00,94.73,94.96,94.73,94.95,1200.0,89.4191,89.6362,89.4191,89.6267,1200.0
2020-09-10 13:35:00,94.95,94.97,94.74,94.79,1410.0,89.6267,89.6456,89.4285,89.4757,1410.0
2020-09-10 13:40:00,94.78,94.82,94.72,94.72,1469.0,89.4663,89.504,89.4096,89.4096,1469.0
2020-09-10 13:45:00,94.74,94.82,94.74,94.8,2172.0,89.4285,89.504,89.4285,89.4851,2172.0
2020-09-10 13:50:00,94.84,94.86,94.67,94.76,1967.0,89.5229,89.5418,89.3624,89.4474,1967.0
2020-09-10 13:55:00,94.8,94.8,94.67,94.72,1700.0,89.4851,89.4851,89.3624,89.4096,1700.0
2020-09-10 14:00:00,94.63,94.92,94.63,94.92,2600.0,89.3247,89.5984,89.3247,89.5984,2600.0
2020-09-10 14:05:00,94.89,94.92,94.76,94.81,3645.0,89.5701,89.5984,89.4474,89.4946,3645.0
2020-09-10 14:10:00,94.7,94.82,94.64,94.64,4059.0,89.3907,89.504,89.3341,89.3341,4059.0
2020-09-10 14:15:00,94.53,94.61,94.39,94.48,2310.0,89.2303,89.3058,89.0981,89.1831,2310.0
2020-09-10 14:20:00,94.52,94.63,94.37,94.38,3732.0,89.2208,89.3247,89.0792,89.0887,3732.0
2020-09-10 14:25:00,94.36,94.45,93.9,94.02,7827.0,89.0698,89.1548,88.6356,88.7489,7827.0
2020-09-10 14:30:00,94.1,94.44,94.02,94.32,2700.0,88.8244,89.1453,88.7489,89.032,2700.0
2020-09-10 14:35:00,94.25,94.47,94.25,94.45,2924.0,88.966,89.1736,88.966,89.1548,2924.0
2020-09-10 14:40:00,94.44,94.44,94.04,94.04,3977.0,89.1453,89.1453,88.7677,88.7677,3977.0
2020-09-10 14:45:00,94.04,94.56,94.04,94.55,5379.0,88.7677,89.2586,88.7677,89.2492,5379.0
2020-09-10 14:50:00,94.47,94.53,94.26,94.28,4552.0,89.1736,89.2303,88.9754,88.9943,4552.0
2020-09-10 14:55:00,94.3,94.76,94.29,94.69,3525.0,89.0132,89.4474,89.0037,89.3813,3525.0
2020-09-10 15:00:00,94.64,94.71,94.44,94.44,7748.0,89.3341,89.4002,89.1453,89.1453,7748.0
2020-09-10 15:05:00,94.46,94.57,94.15,94.22,5255.0,89.1642,89.268,88.8716,88.9377,5255.0
2020-09-10 15:10:00,94.12,94.36,94.11,94.35,2716.0,88.8433,89.0698,88.8338,89.0604,2716.0
2020-09-10 15:15:00,94.19,94.27,93.93,93.98,6385.0,88.9093,88.9848,88.6639,88.7111,6385.0
2020-09-10 15:20:00,93.94,94.2,93.91,94.03,4254.0,88.6734,88.9188,88.645,88.7583,4254.0
2020-09-10 15:25:00,93.97,94.2,93.84,94.19,6326.0,88.7017,88.9188,88.579,88.9093,6326.0
2020-09-10 15:30:00,94.02,94.14,94.0,94.11,4909.0,88.7489,88.8621,88.73,88.8338,4909.0
2020-09-10 15:35:00,94.03,94.13,93.95,94.11,6520.0,88.7583,88.8527,88.6828,88.8338,6520.0
2020-09-10 15:40:00,94.09,94.46,94.09,94.32,7589.0,88.8149,89.1642,88.8149,89.032,7589.0
2020-09-10 15:45:00,94.28,94.28,93.78,93.94,14048.0,88.9943,88.9943,88.5223,88.6734,14048.0
2020-09-10 15:50:00,93.89,94.0,93.72,93.97,29127.0,88.6262,88.73,88.4657,88.7017,29127.0
2020-09-10 15:55:00,93.9,94.06,93.49,93.5,46163.0,88.6356,88.7866,88.2486,88.258,46163.0
2020-09-11 09:30:00,94.64,94.72,94.06,94.67,10601.0,89.3341,89.4096,88.7866,89.3624,10601.0
2020-09-11 09:35:00,94.59,94.89,94.59,94.68,3347.0,89.2869,89.5701,89.2869,89.3719,3347.0
2020-09-11 09:40:00,94.63,94.63,94.0,94.41,6313.0,89.3247,89.3247,88.73,89.117,6313.0
2020-09-11 09:45:00,94.34,94.65,94.34,94.65,1884.0,89.0509,89.3435,89.0509,89.3435,1884.0
2020-09-11 09:50:00,94.55,94.68,94.48,94.57,3036.0,89.2492,89.3719,89.1831,89.268,3036.0
2020-09-11 09:55:00,94.22,94.42,94.2,94.33,2648.0,88.9377,89.1264,88.9188,89.0415,2648.0
2020-09-11 10:00:00,94.36,94.75,94.3,94.75,5719.0,89.0698,89.4379,89.0132,89.4379,5719.0
2020-09-11 10:05:00,94.9,95.05,94.8,95.05,4984.0,89.5795,89.7211,89.4851,89.7211,4984.0
2020-09-11 10:10:00,94.84,95.1,94.64,94.94,4186.0,89.5229,89.7683,89.3341,89.6173,4186.0
2020-09-11 10:15:00,95.01,95.38,94.89,95.17,9569.0,89.6834,90.0326,89.5701,89.8344,9569.0
2020-09-11 10:20:00,95.16,95.36,95.1,95.28,2410.0,89.825,90.0137,89.7683,89.9382,2410.0
2020-09-11 10:25:00,95.38,95.44,95.23,95.26,1800.0,90.0326,90.0893,89.891,89.9193,1800.0
2020-09-11 10:30:00,95.41,95.41,95.04,95.08,2256.0,90.0609,90.0609,89.7117,89.7494,2256.0
2020-09-11 10:35:00,95.01,95.12,95.01,95.05,600.0,89.6834,89.7872,89.6834,89.7211,600.0
2020-09-11 10:40:00,95.18,95.28,95.15,95.17,1880.0,89.8438,89.9382,89.8155,89.8344,1880.0
2020-09-11 10:45:00,95.41,95.43,95.18,95.26,2600.0,90.0609,90.0798,89.8438,89.9193,2600.0
2020-09-11 10:50:00,95.44,95.44,95.27,95.32,1601.0,90.0893,90.0893,89.9288,89.976,1601.0
2020-09-11 10:55:00,95.32,95.32,95.22,95.23,1532.0,89.976,89.976,89.8816,89.891,1532.0
2020-09-11 11:00:00,95.29,95.56,95.27,95.53,4436.0,89.9477,90.2025,89.9288,90.1742,4436.0
2020-09-11 11:05:00,95.52,95.68,95.48,95.64,5421.0,90.1648,90.3158,90.127,90.278,5421.0
2020-09-11 11:10:00,95.67,95.9,95.67,95.82,12339.0,90.3064,90.5235,90.3064,90.448,12339.0
2020-09-11 11:15:00,95.82,95.95,95.74,95.81,4231.0,90.448,90.5707,90.3724,90.4385,4231.0
2020-09-11 11:20:00,95.64,95.64,95.35,95.53,5451.0,90.278,90.278,90.0043,90.1742,5451.0
2020-09-11 11:25:00,95.59,95.59,95.49,95.58,1141.0,90.2308,90.2308,90.1365,90.2214,1141.0
2020-09-11 11:30:00,95.54,95.69,95.44,95.6,4467.0,90.1836,90.3252,90.0893,90.2403,4467.0
2020-09-11 11:35:00,95.54,95.64,95.5,95.51,1880.0,90.1836,90.278,90.1459,90.1553,1880.0
2020-09-11 11:40:00,95.48,95.54,95.4,95.44,3098.0,90.127,90.1836,90.0515,90.0893,3098.0
2020-09-11 11:45:00,95.47,95.56,95.43,95.43,783.0,90.1176,90.2025,90.0798,90.0798,783.0
2020-09-11 11:50:00,95.45,95.48,95.4,95.45,2370.0,90.0987,90.127,90.0515,90.0987,2370.0
2020-09-11 11:55:00,95.52,95.74,95.48,95.68,12426.0,90.1648,90.3724,90.127,90.3158,12426.0
2020-09-11 12:00:00,95.61,95.72,95.51,95.62,2541.0,90.2497,90.3536,90.1553,90.2592,2541.0
2020-09-11 12:05:00,95.67,95.79,95.62,95.78,3151.0,90.3064,90.4196,90.2592,90.4102,3151.0
2020-09-11 12:10:00,95.69,95.95,95.69,95.9,5549.0,90.3252,90.5707,90.3252,90.5235,5549.0
2020-09-11 12:15:00,95.91,96.0,95.84,96.0,4107.0,90.5329,90.6179,90.4668,90.6179,4107.0
2020-09-11 12:20:00,96.0,96.08,95.97,96.0,1871.0,90.6179,90.6934,90.5895,90.6179,1871.0
2020-09-11 12:25:00,95.97,95.98,95.78,95.79,3523.0,90.5895,90.599,90.4102,90.4196,3523.0
2020-09-11 12:30:00,95.73,95.76,95.56,95.6,1425.0,90.363,90.3913,90.2025,90.2403,1425.0
2020-09-11 12:35:00,95.57,95.67,95.55,95.55,2662.0,90.212,90.3064,90.1931,90.1931,2662.0
2020-09-11 12:40:00,95.52,95.53,95.41,95.44,4956.0,90.1648,90.1742,90.0609,90.0893,4956.0
2020-09-11 12:45:00,95.49,95.95,95.48,95.82,38946.0,90.1365,90.5707,90.127,90.448,38946.0
2020-09-11 12:50:00,95.81,95.85,95.51,95.53,32718.0,90.4385,90.4763,90.1553,90.1742,32718.0
2020-09-11 12:55:00,95.55,95.59,95.11,95.11,7061.0,90.1931,90.2308,89.7778,89.7778,7061.0
2020-09-11 13:00:00,95.21,95.29,95.21,95.22,1113.0,89.8721,89.9477,89.8721,89.8816,1113.0
2020-09-11 13:05:00,95.15,95.16,94.81,94.82,11078.0,89.8155,89.825,89.4946,89.504,11078.0
2020-09-11 13:10:00,94.78,94.88,94.75,94.77,2797.0,89.4663,89.5607,89.4379,89.4568,2797.0
2020-09-11 13:15:00,94.74,94.97,94.65,94.83,3524.0,89.4285,89.6456,89.3435,89.5135,3524.0
2020-09-11 13:20:00,94.91,94.93,94.75,94.82,1755.0,89.589,89.6078,89.4379,89.504,1755.0
2020-09-11 13:25:00,94.79,94.79,94.53,94.53,2236.0,89.4757,89.4757,89.2303,89.2303,2236.0
2020-09-11 13:30:00,94.51,94.52,94.35,94.52,3547.0,89.2114,89.2208,89.0604,89.2208,3547.0
2020-09-11 13:35:00,94.55,94.68,94.5,94.61,1400.0,89.2492,89.3719,89.202,89.3058,1400.0
2020-09-11 13:40:00,94.61,94.8,94.59,94.65,2600.0,89.3058,89.4851,89.2869,89.3435,2600.0
2020-09-11 13:45:00,94.65,94.66,94.29,94.33,15750.0,89.3435,89.353,89.0037,89.0415,15750.0
2020-09-11 13:50:00,94.32,94.44,94.28,94.3,6449.0,89.032,89.1453,88.9943,89.0132,6449.0
2020-09-11 13:55:00,94.18,94.18,94.0,94.0,4094.0,88.8999,88.8999,88.73,88.73,4094.0
2020-09-11 14:00:00,93.94,94.12,93.8,94.08,4303.0,88.6734,88.8433,88.5412,88.8055,4303.0
2020-09-11 14:05:00,94.03,94.34,94.03,94.34,3092.0,88.7583,89.0509,88.7583,89.0509,3092.0
2020-09-11 14:10:00,94.31,94.52,94.25,94.51,2692.0,89.0226,89.2208,88.966,89.2114,2692.0
2020-09-11 14:15:00,94.47,94.49,94.29,94.46,4192.0,89.1736,89.1925,89.0037,89.1642,4192.0
2020-09-11 14:20:00,94.46,94.55,94.31,94.55,2940.0,89.1642,89.2492,89.0226,89.2492,2940.0
2020-09-11 14:25:00,94.57,94.6,94.5,94.52,2661.0,89.268,89.2963,89.202,89.2208,2661.0
2020-09-11 14:30:00,94.49,94.84,94.48,94.74,2481.0,89.1925,89.5229,89.1831,89.4285,2481.0
2020-09-11 14:35:00,94.8,94.97,94.7,94.97,1601.0,89.4851,89.6456,89.3907,89.6456,1601.0
2020-09-11 14:40:00,94.94,95.04,94.82,94.88,2534.0,89.6173,89.7117,89.504,89.5607,2534.0
2020-09-11 14:45:00,94.88,94.98,94.88,94.9,1308.0,89.5607,89.655,89.5607,89.5795,1308.0
2020-09-11 14:50:00,94.93,95.0,94.84,95.0,4687.0,89.6078,89.6739,89.5229,89.6739,4687.0
2020-09-11 14:55:00,94.95,95.0,94.81,94.81,3456.0,89.6267,89.6739,89.4946,89.4946,3456.0
2020-09-11 15:00:00,94.8,94.9,94.77,94.84,2500.0,89.4851,89.5795,89.4568,89.5229,2500.0
2020-09-11 15:05:00,94.84,94.84,94.45,94.55,10904.0,89.5229,89.5229,89.1548,89.2492,10904.0
2020-09-11 15:10:00,94.61,94.7,94.5,94.7,2050.0,89.3058,89.3907,89.202,89.3907,2050.0
2020-09-11 15:15:00,94.74,95.06,94.74,95.06,2702.0,89.4285,89.7306,89.4285,89.7306,2702.0
2020-09-11 15:20:00,95.07,95.17,95.07,95.16,13024.0,89.74,89.8344,89.74,89.825,13024.0
2020-09-11 15:25:00,95.21,95.25,95.17,95.21,1302.0,89.8721,89.9099,89.8344,89.8721,1302.0
2020-09-11 15:30:00,95.27,95.32,95.19,95.22,3164.0,89.9288,89.976,89.8533,89.8816,3164.0
2020-09-11 15:35:00,95.14,95.18,94.9,94.92,3657.0,89.8061,89.8438,89.5795,89.5984,3657.0
2020-09-11 15:40:00,94.94,95.03,94.91,95.01,5277.0,89.6173,89.7022,89.589,89.6834,5277.0
2020-09-11 15:45:00,95.02,95.22,94.93,95.09,6599.0,89.6928,89.8816,89.6078,89.7589,6599.0
2020-09-11 15:50:00,95.02,95.15,94.96,95.0,13195.0,89.6928,89.8155,89.6362,89.6739,13195.0
2020-09-11 15:55:00,95.02,95.08,94.93,94.96,19767.0,89.6928,89.7494,89.6078,89.6362,19767.0
2020-09-14 09:30:00,95.87,95.95,95.4,95.4,10399.0,90.4951,90.5707,90.0515,90.0515,10399.0
2020-09-14 09:35:00,95.27,95.58,95.15,95.58,4075.0,89.9288,90.2214,89.8155,90.2214,4075.0
2020-09-14 09:40:00,95.56,96.0,95.55,95.83,3920.0,90.2025,90.6179,90.1931,90.4574,3920.0
2020-09-14 09:45:00,95.83,96.34,95.83,96.28,31399.0,90.4574,90.9388,90.4574,90.8822,31399.0
2020-09-14 09:50:00,96.32,97.05,96.32,96.86,10983.0,90.9199,91.609,90.9199,91.4296,10983.0
2020-09-14 09:55:00,96.86,97.54,96.81,97.29,9057.0,91.4296,92.0715,91.3824,91.8355,9057.0
2020-09-14 10:00:00,97.37,97.52,97.2,97.26,8879.0,91.9111,92.0526,91.7506,91.8072,8879.0
2020-09-14 10:05:00,97.24,97.66,97.14,97.65,13071.0,91.7883,92.1848,91.6939,92.1754,13071.0
2020-09-14 10:10:00,97.68,97.87,97.61,97.66,7349.0,92.2037,92.383,92.1376,92.1848,7349.0
2020-09-14 10:15:00,97.7,97.96,97.7,97.76,2631.0,92.2226,92.468,92.2226,92.2792,2631.0
2020-09-14 10:20:00,97.71,97.94,97.71,97.92,6304.0,92.232,92.4491,92.232,92.4302,6304.0
2020-09-14 10:25:00,97.93,98.09,97.69,97.72,9017.0,92.4397,92.5907,92.2131,92.2414,9017.0
2020-09-14 10:30:00,97.66,97.72,97.17,97.17,2269.0,92.1848,92.2414,91.7223,91.7223,2269.0
2020-09-14 10:35:00,97.26,97.35,97.23,97.23,1119.0,91.8072,91.8922,91.7789,91.7789,1119.0
2020-09-14 10:40:00,97.07,97.16,96.99,97.15,1822.0,91.6279,91.7128,91.5524,91.7034,1822.0
2020-09-14 10:45:00,97.18,97.33,97.01,97.33,3425.0,91.7317,91.8733,91.5712,91.8733,3425.0
2020-09-14 10:50:00,97.27,97.47,97.24,97.27,3396.0,91.8167,92.0054,91.7883,91.8167,3396.0
2020-09-14 10:55:00,97.34,97.36,97.2,97.22,1202.0,91.8827,91.9016,91.7506,91.7695,1202.0
2020-09-14 11:00:00,97.18,97.38,97.17,97.37,4703.0,91.7317,91.9205,91.7223,91.9111,4703.0
2020-09-14 11:05:00,97.37,97.45,97.29,97.39,4054.0,91.9111,91.9866,91.8355,91.9299,4054.0
2020-09-14 11:10:00,97.37,97.45,97.21,97.24,7108.0,91.9111,91.9866,91.76,91.7883,7108.0
2020-09-14 11:15:00,97.38,97.41,97.25,97.25,1701.0,91.9205,91.9488,91.7978,91.7978,1701.0
2020-09-14 11:20:00,97.3,97.34,97.3,97.34,600.0,91.845,91.8827,91.845,91.8827,600.0
2020-09-14 11:25:00,97.35,97.38,97.33,97.37,928.0,91.8922,91.9205,91.8733,91.9111,928.0
2020-09-14 11:30:00,97.46,97.49,97.42,97.46,1918.0,91.996,92.0243,91.9582,91.996,1918.0
2020-09-14 11:35:00,97.47,97.58,97.41,97.58,2705.0,92.0054,92.1093,91.9488,92.1093,2705.0
2020-09-14 11:40:00,97.57,97.68,97.57,97.63,2000.0,92.0998,92.2037,92.0998,92.1565,2000.0
2020-09-14 11:45:00,97.63,97.74,97.59,97.59,1142.0,92.1565,92.2603,92.1187,92.1187,1142.0
2020-09-14 11:50:00,97.6,97.68,97.43,97.43,2524.0,92.1282,92.2037,91.9677,91.9677,2524.0
2020-09-14 11:55:00,97.43,97.66,97.43,97.53,3792.0,91.9677,92.1848,91.9677,92.0621,3792.0
2020-09-14 12:00:00,97.57,97.68,97.57,97.58,4965.0,92.0998,92.2037,92.0998,92.1093,4965.0
2020-09-14 12:05:00,97.59,97.6,97.44,97.48,2204.0,92.1187,92.1282,91.9771,92.0149,2204.0
2020-09-14 12:10:00,97.38,97.63,97.35,97.63,3140.0,91.9205,92.1565,91.8922,92.1565,3140.0
2020-09-14 12:15:00,97.56,97.77,97.53,97.73,1440.0,92.0904,92.2886,92.0621,92.2509,1440.0
2020-09-14 12:20:00,97.77,97.88,97.7,97.83,3296.0,92.2886,92.3925,92.2226,92.3453,3296.0
2020-09-14 12:25:00,97.87,97.97,97.83,97.97,2140.0,92.383,92.4774,92.3453,92.4774,2140.0
2020-09-14 12:30:00,97.97,98.01,97.84,97.89,3160.0,92.4774,92.5152,92.3547,92.4019,3160.0
2020-09-14 12:35:00,97.94,98.01,97.87,98.01,1407.0,92.4491,92.5152,92.383,92.5152,1407.0
2020-09-14 12:40:00,98.01,98.1,97.99,98.1,2530.0,92.5152,92.6001,92.4963,92.6001,2530.0
2020-09-14 12:45:00,98.13,98.2,98.09,98.13,3107.0,92.6284,92.6945,92.5907,92.6284,3107.0
2020-09-14 12:50:00,98.14,98.34,98.14,98.34,3580.0,92.6379,92.8267,92.6379,92.8267,3580.0
2020-09-14 12:55:00,98.35,98.44,98.31,98.37,3653.0,92.8361,92.9211,92.7984,92.855,3653.0
2020-09-14 13:00:00,98.4,98.52,98.4,98.48,3045.0,92.8833,92.9966,92.8833,92.9588,3045.0
2020-09-14 13:05:00,98.48,98.49,98.28,98.29,4938.0,92.9588,92.9683,92.77,92.7795,4938.0
2020-09-14 13:10:00,98.25,98.39,98.22,98.38,1700.0,92.7417,92.8739,92.7134,92.8644,1700.0
2020-09-14 13:15:00,98.37,98.37,98.22,98.23,1799.0,92.855,92.855,92.7134,92.7228,1799.0
2020-09-14 13:20:00,98.25,98.27,98.02,98.16,4978.0,92.7417,92.7606,92.5246,92.6568,4978.0
2020-09-14 13:25:00,98.12,98.3,98.12,98.23,1870.0,92.619,92.7889,92.619,92.7228,1870.0
2020-09-14 13:30:00,98.28,98.3,97.94,97.94,4724.0,92.77,92.7889,92.4491,92.4491,4724.0
2020-09-14 13:35:00,97.94,97.95,97.8,97.94,4708.0,92.4491,92.4585,92.3169,92.4491,4708.0
2020-09-14 13:40:00,97.95,98.03,97.91,97.97,2297.0,92.4585,92.534,92.4208,92.4774,2297.0
2020-09-14 13:45:00,97.93,98.07,97.9,98.0,4564.0,92.4397,92.5718,92.4113,92.5057,4564.0
2020-09-14 13:50:00,97.98,98.04,97.69,97.91,14731.0,92.4869,92.5435,92.2131,92.4208,14731.0
2020-09-14 13:55:00,98.0,98.04,97.9,97.9,1453.0,92.5057,92.5435,92.4113,92.4113,1453.0
2020-09-14 14:00:00,97.81,97.92,97.8,97.92,2756.0,92.3264,92.4302,92.3169,92.4302,2756.0
2020-09-14 14:05:00,97.95,98.14,97.92,98.13,13728.0,92.4585,92.6379,92.4302,92.6284,13728.0
2020-09-14 14:10:00,98.22,98.42,98.22,98.42,6468.0,92.7134,92.9022,92.7134,92.9022,6468.0
2020-09-14 14:15:00,98.38,98.5,98.37,98.41,1862.0,92.8644,92.9777,92.855,92.8927,1862.0
2020-09-14 14:20:00,98.42,98.64,98.38,98.62,5145.0,92.9022,93.1098,92.8644,93.091,5145.0
2020-09-14 14:25:00,98.65,98.67,98.49,98.55,5141.0,93.1193,93.1382,92.9683,93.0249,5141.0
2020-09-14 14:30:00,98.6,98.66,98.6,98.6,2919.0,93.0721,93.1287,93.0721,93.0721,2919.0
2020-09-14 14:35:00,98.57,98.67,98.57,98.63,4868.0,93.0438,93.1382,93.0438,93.1004,4868.0
2020-09-14 14:40:00,98.65,98.66,98.44,98.58,6448.0,93.1193,93.1287,92.9211,93.0532,6448.0
2020-09-14 14:45:00,98.57,98.71,98.52,98.71,4226.0,93.0438,93.1759,92.9966,93.1759,4226.0
2020-09-14 14:50:00,98.71,98.71,98.47,98.47,3899.0,93.1759,93.1759,92.9494,92.9494,3899.0
2020-09-14 14:55:00,98.4,98.43,98.2,98.33,9569.0,92.8833,92.9116,92.6945,92.8172,9569.0
2020-09-14 15:00:00,98.33,98.43,98.23,98.23,4208.0,92.8172,92.9116,92.7228,92.7228,4208.0
2020-09-14 15:05:00,98.22,98.33,98.2,98.33,2819.0,92.7134,92.8172,92.6945,92.8172,2819.0
2020-09-14 15:10:00,98.23,98.26,98.09,98.22,6197.0,92.7228,92.7512,92.5907,92.7134,6197.0
2020-09-14 15:15:00,98.25,98.39,98.18,98.39,3849.0,92.7417,92.8739,92.6756,92.8739,3849.0
2020-09-14 15:20:00,98.38,98.38,98.04,98.12,4625.0,92.8644,92.8644,92.5435,92.619,4625.0
2020-09-14 15:25:00,98.14,98.36,98.11,98.34,4717.0,92.6379,92.8455,92.6096,92.8267,4717.0
2020-09-14 15:30:00,98.36,98.4,98.16,98.28,4824.0,92.8455,92.8833,92.6568,92.77,4824.0
2020-09-14 15:35:00,98.26,98.42,98.26,98.39,3274.0,92.7512,92.9022,92.7512,92.8739,3274.0
2020-09-14 15:40:00,98.4,98.47,98.37,98.43,9120.0,92.8833,92.9494,92.855,92.9116,9120.0
2020-09-14 15:45:00,98.44,98.54,98.42,98.45,18938.0,92.9211,93.0155,92.9022,92.9305,18938.0
2020-09-14 15:50:00,98.45,98.55,98.42,98.44,15885.0,92.9305,93.0249,92.9022,92.9211,15885.0
2020-09-14 15:55:00,98.45,98.46,98.09,98.12,24032.0,92.9305,92.9399,92.5907,92.619,24032.0
2020-09-15 09:30:00,99.0,99.42,98.82,99.42,19479.0,93.4497,93.8461,93.2798,93.8461,19479.0
2020-09-15 09:35:00,99.37,99.9,99.27,99.44,9895.0,93.7989,94.2992,93.7045,93.865,9895.0
2020-09-15 09:40:00,99.4,99.74,99.35,99.45,5501.0,93.8272,94.1482,93.78,93.8744,5501.0
2020-09-15 09:45:00,99.27,99.56,99.15,99.23,9684.0,93.7045,93.9783,93.5913,93.6668,9684.0
2020-09-15 09:50:00,99.14,99.61,99.12,99.53,4912.0,93.5818,94.0255,93.5629,93.95,4912.0
2020-09-15 09:55:00,99.46,99.46,99.1,99.39,5364.0,93.8839,93.8839,93.5441,93.8178,5364.0
2020-09-15 10:00:00,99.35,99.77,99.24,99.68,9462.0,93.78,94.1765,93.6762,94.0915,9462.0
2020-09-15 10:05:00,99.7,99.76,99.57,99.69,9359.0,94.1104,94.1671,93.9877,94.101,9359.0
2020-09-15 10:10:00,99.76,99.89,99.61,99.89,7815.0,94.1671,94.2898,94.0255,94.2898,7815.0
2020-09-15 10:15:00,99.9,100.0,99.68,99.68,64244.0,94.2992,94.3936,94.0915,94.0915,64244.0
2020-09-15 10:20:00,99.6,99.6,99.43,99.5,4168.0,94.016,94.016,93.8556,93.9216,4168.0
2020-09-15 10:25:00,99.44,99.73,99.33,99.6,10235.0,93.865,94.1387,93.7612,94.016,10235.0
2020-09-15 10:30:00,99.65,100.0,99.65,99.91,37871.0,94.0632,94.3936,94.0632,94.3086,37871.0
2020-09-15 10:35:00,99.91,99.96,99.63,99.69,19387.0,94.3086,94.3558,94.0443,94.101,19387.0
2020-09-15 10:40:00,99.68,100.21,99.61,99.96,88288.0,94.0915,94.5918,94.0255,94.3558,88288.0
2020-09-15 10:45:00,99.97,100.2,99.86,100.2,12671.0,94.3653,94.5824,94.2615,94.5824,12671.0
2020-09-15 10:50:00,100.21,100.31,99.99,100.0,37545.0,94.5918,94.6862,94.3842,94.3936,37545.0
2020-09-15 10:55:00,99.97,100.07,99.87,100.0,27217.0,94.3653,94.4597,94.2709,94.3936,27217.0
2020-09-15 11:00:00,99.98,100.07,99.87,99.92,12650.0,94.3747,94.4597,94.2709,94.3181,12650.0
2020-09-15 11:05:00,99.97,100.14,99.94,100.07,25484.0,94.3653,94.5258,94.337,94.4597,25484.0
2020-09-15 11:10:00,100.13,100.13,99.99,100.08,7654.0,94.5163,94.5163,94.3842,94.4691,7654.0
2020-09-15 11:15:00,100.12,100.12,99.76,99.83,4744.0,94.5069,94.5069,94.1671,94.2331,4744.0
2020-09-15 11:20:00,99.78,99.9,99.73,99.8,14467.0,94.1859,94.2992,94.1387,94.2048,14467.0
2020-09-15 11:25:00,99.72,99.74,99.5,99.74,10978.0,94.1293,94.1482,93.9216,94.1482,10978.0
2020-09-15 11:30:00,99.76,99.84,99.65,99.65,7483.0,94.1671,94.2426,94.0632,94.0632,7483.0
2020-09-15 11:35:00,99.72,99.73,99.54,99.73,3970.0,94.1293,94.1387,93.9594,94.1387,3970.0
2020-09-15 11:40:00,99.73,99.79,99.65,99.65,6380.0,94.1387,94.1954,94.0632,94.0632,6380.0
2020-09-15 11:45:00,99.66,99.87,99.65,99.76,4694.0,94.0727,94.2709,94.0632,94.1671,4694.0
2020-09-15 11:50:00,99.72,99.77,99.5,99.52,3643.0,94.1293,94.1765,93.9216,93.9405,3643.0
2020-09-15 11:55:00,99.48,99.77,99.43,99.75,18004.0,93.9028,94.1765,93.8556,94.1576,18004.0
2020-09-15 12:00:00,99.81,99.87,99.68,99.83,6171.0,94.2143,94.2709,94.0915,94.2331,6171.0
2020-09-15 12:05:00,99.75,99.76,99.39,99.42,2375.0,94.1576,94.1671,93.8178,93.8461,2375.0
2020-09-15 12:10:00,99.44,99.47,99.18,99.22,2786.0,93.865,93.8933,93.6196,93.6573,2786.0
2020-09-15 12:15:00,99.25,99.25,99.14,99.14,4561.0,93.6857,93.6857,93.5818,93.5818,4561.0
2020-09-15 12:20:00,99.11,99.17,98.95,99.01,4249.0,93.5535,93.6101,93.4025,93.4591,4249.0
2020-09-15 12:25:00,99.01,99.21,98.98,99.21,3461.0,93.4591,93.6479,93.4308,93.6479,3461.0
2020-09-15 12:30:00,99.17,99.21,99.12,99.13,901.0,93.6101,93.6479,93.5629,93.5724,901.0
2020-09-15 12:35:00,99.1,99.44,99.1,99.29,31529.0,93.5441,93.865,93.5441,93.7234,31529.0
2020-09-15 12:40:00,99.28,99.28,98.88,98.88,4457.0,93.714,93.714,93.3364,93.3364,4457.0
2020-09-15 12:45:00,98.82,98.91,98.78,98.89,2907.0,93.2798,93.3647,93.242,93.3458,2907.0
2020-09-15 12:50:00,98.88,98.89,98.68,98.73,4439.0,93.3364,93.3458,93.1476,93.1948,4439.0
2020-09-15 12:55:00,98.73,98.92,98.73,98.81,5010.0,93.1948,93.3742,93.1948,93.2703,5010.0
2020-09-15 13:00:00,98.81,98.88,98.79,98.83,2347.0,93.2703,93.3364,93.2514,93.2892,2347.0
2020-09-15 13:05:00,98.78,99.03,98.78,99.0,3617.0,93.242,93.478,93.242,93.4497,3617.0
2020-09-15 13:10:00,98.98,99.01,98.87,98.87,1895.0,93.4308,93.4591,93.327,93.327,1895.0
2020-09-15 13:15:00,98.82,98.92,98.82,98.89,1591.0,93.2798,93.3742,93.2798,93.3458,1591.0
2020-09-15 13:20:00,98.92,98.93,98.74,98.77,2237.0,93.3742,93.3836,93.2042,93.2326,2237.0
2020-09-15 13:25:00,98.73,98.84,98.65,98.84,2200.0,93.1948,93.2986,93.1193,93.2986,2200.0
2020-09-15 13:30:00,98.82,98.87,98.67,98.73,1506.0,93.2798,93.327,93.1382,93.1948,1506.0
2020-09-15 13:35:00,98.79,99.01,98.79,98.92,4331.0,93.2514,93.4591,93.2514,93.3742,4331.0
2020-09-15 13:40:00,98.88,99.07,98.88,99.07,3207.0,93.3364,93.5157,93.3364,93.5157,3207.0
2020-09-15 13:45:00,99.05,99.17,99.03,99.16,2114.0,93.4969,93.6101,93.478,93.6007,2114.0
2020-09-15 13:50:00,99.13,99.16,99.07,99.07,5332.0,93.5724,93.6007,93.5157,93.5157,5332.0
2020-09-15 13:55:00,99.06,99.15,99.02,99.15,2557.0,93.5063,93.5913,93.4685,93.5913,2557.0
2020-09-15 14:00:00,99.14,99.15,99.08,99.12,5399.0,93.5818,93.5913,93.5252,93.5629,5399.0
2020-09-15 14:05:00,99.16,99.5,99.16,99.29,19197.0,93.6007,93.9216,93.6007,93.7234,19197.0
2020-09-15 14:10:00,99.29,99.4,99.12,99.4,5874.0,93.7234,93.8272,93.5629,93.8272,5874.0
2020-09-15 14:15:00,99.37,99.5,99.35,99.43,8536.0,93.7989,93.9216,93.78,93.8556,8536.0
2020-09-15 14:20:00,99.46,99.57,99.29,99.39,7124.0,93.8839,93.9877,93.7234,93.8178,7124.0
2020-09-15 14:25:00,99.39,99.55,99.38,99.51,1943.0,93.8178,93.9688,93.8084,93.9311,1943.0
2020-09-15 14:30:00,99.49,99.49,99.36,99.48,4830.0,93.9122,93.9122,93.7895,93.9028,4830.0
2020-09-15 14:35:00,99.47,99.54,99.25,99.39,11931.0,93.8933,93.9594,93.6857,93.8178,11931.0
2020-09-15 14:40:00,99.39,99.49,99.38,99.49,10329.0,93.8178,93.9122,93.8084,93.9122,10329.0
2020-09-15 14:45:00,99.46,99.52,99.43,99.52,4894.0,93.8839,93.9405,93.8556,93.9405,4894.0
2020-09-15 14:50:00,99.51,99.51,99.4,99.4,3307.0,93.9311,93.9311,93.8272,93.8272,3307.0
2020-09-15 14:55:00,99.43,99.56,99.39,99.55,3709.0,93.8556,93.9783,93.8178,93.9688,3709.0
2020-09-15 15:00:00,99.57,99.59,99.47,99.51,7736.0,93.9877,94.0066,93.8933,93.9311,7736.0
2020-09-15 15:05:00,99.5,99.59,99.41,99.41,12253.0,93.9216,94.0066,93.8367,93.8367,12253.0
2020-09-15 15:10:00,99.39,99.41,99.28,99.35,4714.0,93.8178,93.8367,93.714,93.78,4714.0
2020-09-15 15:15:00,99.35,99.52,99.35,99.39,8108.0,93.78,93.9405,93.78,93.8178,8108.0
2020-09-15 15:20:00,99.4,99.44,99.13,99.13,5247.0,93.8272,93.865,93.5724,93.5724,5247.0
2020-09-15 15:25:00,99.16,99.18,98.99,98.99,5370.0,93.6007,93.6196,93.4402,93.4402,5370.0
2020-09-15 15:30:00,98.99,98.99,98.62,98.63,10619.0,93.4402,93.4402,93.091,93.1004,10619.0
2020-09-15 15:35:00,98.65,98.77,98.44,98.47,11095.0,93.1193,93.2326,92.9211,92.9494,11095.0
2020-09-15 15:40:00,98.44,98.58,98.37,98.46,9445.0,92.9211,93.0532,92.855,92.9399,9445.0
2020-09-15 15:45:00,98.41,98.61,98.38,98.53,20877.0,92.8927,93.0815,92.8644,93.006,20877.0
2020-09-15 15:50:00,98.6,98.62,98.47,98.5,31034.0,93.0721,93.091,92.9494,92.9777,31034.0
2020-09-15 15:55:00,98.5,98.55,98.33,98.38,52846.0,92.9777,93.0249,92.8172,92.8644,52846.0
2020-09-16 09:30:00,99.0,99.0,98.48,98.48,16342.0,93.4497,93.4497,92.9588,92.9588,16342.0
2020-09-16 09:35:00,98.55,98.58,98.15,98.19,7723.0,93.0249,93.0532,92.6473,92.6851,7723.0
2020-09-16 09:40:00,98.23,98.28,98.1,98.16,3474.0,92.7228,92.77,92.6001,92.6568,3474.0
2020-09-16 09:45:00,98.11,98.57,98.11,98.47,8010.0,92.6096,93.0438,92.6096,92.9494,8010.0
2020-09-16 09:50:00,98.44,98.79,98.42,98.69,2695.0,92.9211,93.2514,92.9022,93.157,2695.0
2020-09-16 09:55:00,98.86,99.09,98.83,98.96,2541.0,93.3175,93.5346,93.2892,93.4119,2541.0
2020-09-16 10:00:00,98.86,98.92,98.76,98.81,20038.0,93.3175,93.3742,93.2231,93.2703,20038.0
2020-09-16 10:05:00,98.79,99.06,98.63,98.92,6402.0,93.2514,93.5063,93.1004,93.3742,6402.0
2020-09-16 10:10:00,98.92,98.92,98.62,98.69,3884.0,93.3742,93.3742,93.091,93.157,3884.0
2020-09-16 10:15:00,98.75,98.79,98.68,98.68,1300.0,93.2137,93.2514,93.1476,93.1476,1300.0
2020-09-16 10:20:00,98.68,99.1,98.67,99.04,3390.0,93.1476,93.5441,93.1382,93.4874,3390.0
2020-09-16 10:25:00,99.17,99.17,98.97,99.14,3709.0,93.6101,93.6101,93.4213,93.5818,3709.0
2020-09-16 10:30:00,99.06,99.12,98.95,99.04,6835.0,93.5063,93.5629,93.4025,93.4874,6835.0
2020-09-16 10:35:00,99.06,99.27,98.99,99.26,5873.0,93.5063,93.7045,93.4402,93.6951,5873.0
2020-09-16 10:40:00,99.3,99.43,99.23,99.23,4207.0,93.7328,93.8556,93.6668,93.6668,4207.0
2020-09-16 10:45:00,99.25,99.25,99.0,99.05,7534.0,93.6857,93.6857,93.4497,93.4969,7534.0
2020-09-16 10:50:00,99.01,99.05,98.82,98.94,7481.0,93.4591,93.4969,93.2798,93.393,7481.0
2020-09-16 10:55:00,98.92,99.0,98.85,98.92,2080.0,93.3742,93.4497,93.3081,93.3742,2080.0
2020-09-16 11:00:00,98.87,99.1,98.87,98.93,5705.0,93.327,93.5441,93.327,93.3836,5705.0
2020-09-16 11:05:00,98.94,99.06,98.92,98.92,3877.0,93.393,93.5063,93.3742,93.3742,3877.0
2020-09-16 11:10:00,98.96,99.08,98.95,99.05,4067.0,93.4119,93.5252,93.4025,93.4969,4067.0
2020-09-16 11:15:00,99.05,99.17,99.01,99.12,12509.0,93.4969,93.6101,93.4591,93.5629,12509.0
2020-09-16 11:20:00,99.13,99.42,99.13,99.42,2000.0,93.5724,93.8461,93.5724,93.8461,2000.0
2020-09-16 11:25:00,99.42,99.43,99.24,99.31,15677.0,93.8461,93.8556,93.6762,93.7423,15677.0
2020-09-16 11:30:00,99.21,99.39,99.19,99.27,5493.0,93.6479,93.8178,93.629,93.7045,5493.0
2020-09-16 11:35:00,99.3,99.31,99.17,99.2,2702.0,93.7328,93.7423,93.6101,93.6385,2702.0
2020-09-16 11:40:00,99.19,99.22,99.07,99.08,1900.0,93.629,93.6573,93.5157,93.5252,1900.0
2020-09-16 11:45:00,99.08,99.13,98.83,99.1,19679.0,93.5252,93.5724,93.2892,93.5441,19679.0
2020-09-16 11:50:00,99.16,99.49,99.11,99.47,7585.0,93.6007,93.9122,93.5535,93.8933,7585.0
2020-09-16 11:55:00,99.51,99.51,99.3,99.31,4301.0,93.9311,93.9311,93.7328,93.7423,4301.0
2020-09-16 12:00:00,99.33,99.5,99.32,99.36,4595.0,93.7612,93.9216,93.7517,93.7895,4595.0
2020-09-16 12:05:00,99.34,99.42,99.28,99.31,9209.0,93.7706,93.8461,93.714,93.7423,9209.0
2020-09-16 12:10:00,99.34,99.37,99.23,99.32,13728.0,93.7706,93.7989,93.6668,93.7517,13728.0
2020-09-16 12:15:00,99.29,99.49,99.24,99.48,11239.0,93.7234,93.9122,93.6762,93.9028,11239.0
2020-09-16 12:20:00,99.49,99.52,99.33,99.34,9461.0,93.9122,93.9405,93.7612,93.7706,9461.0
2020-09-16 12:25:00,99.34,99.34,99.1,99.28,16495.0,93.7706,93.7706,93.5441,93.714,16495.0
2020-09-16 12:30:00,99.28,99.3,99.21,99.3,5710.0,93.714,93.7328,93.6479,93.7328,5710.0
2020-09-16 12:35:00,99.35,99.42,99.33,99.42,4300.0,93.78,93.8461,93.7612,93.8461,4300.0
2020-09-16 12:40:00,99.45,99.45,99.33,99.39,5368.0,93.8744,93.8744,93.7612,93.8178,5368.0
2020-09-16 12:45:00,99.37,99.41,99.3,99.41,5510.0,93.7989,93.8367,93.7328,93.8367,5510.0
2020-09-16 12:50:00,99.41,99.45,99.31,99.36,4337.0,93.8367,93.8744,93.7423,93.7895,4337.0
2020-09-16 12:55:00,99.39,99.59,99.37,99.56,5915.0,93.8178,94.0066,93.7989,93.9783,5915.0
2020-09-16 13:00:00,99.56,99.56,99.38,99.4,3666.0,93.9783,93.9783,93.8084,93.8272,3666.0
2020-09-16 13:05:00,99.4,99.42,99.22,99.29,6013.0,93.8272,93.8461,93.6573,93.7234,6013.0
2020-09-16 13:10:00,99.23,99.39,99.19,99.39,4705.0,93.6668,93.8178,93.629,93.8178,4705.0
2020-09-16 13:15:00,99.37,99.4,99.26,99.38,3999.0,93.7989,93.8272,93.6951,93.8084,3999.0
2020-09-16 13:20:00,99.37,99.37,99.26,99.28,5182.0,93.7989,93.7989,93.6951,93.714,5182.0
2020-09-16 13:25:00,99.24,99.28,99.12,99.13,4156.0,93.6762,93.714,93.5629,93.5724,4156.0
2020-09-16 13:30:00,99.13,99.18,98.97,99.06,5646.0,93.5724,93.6196,93.4213,93.5063,5646.0
2020-09-16 13:35:00,99.06,99.07,98.95,99.01,4204.0,93.5063,93.5157,93.4025,93.4591,4204.0
2020-09-16 13:40:00,98.96,98.97,98.68,98.82,5980.0,93.4119,93.4213,93.1476,93.2798,5980.0
2020-09-16 13:45:00,98.82,98.97,98.82,98.86,4519.0,93.2798,93.4213,93.2798,93.3175,4519.0
2020-09-16 13:50:00,98.88,98.95,98.86,98.9,3446.0,93.3364,93.4025,93.3175,93.3553,3446.0
2020-09-16 13:55:00,98.9,99.05,98.88,98.96,2652.0,93.3553,93.4969,93.3364,93.4119,2652.0
2020-09-16 14:00:00,98.93,99.09,98.74,99.04,12111.0,93.3836,93.5346,93.2042,93.4874,12111.0
2020-09-16 14:05:00,99.01,99.01,98.83,98.92,5744.0,93.4591,93.4591,93.2892,93.3742,5744.0
2020-09-16 14:10:00,98.95,99.01,98.88,98.98,8589.0,93.4025,93.4591,93.3364,93.4308,8589.0
2020-09-16 14:15:00,99.03,99.19,99.02,99.1,5891.0,93.478,93.629,93.4685,93.5441,5891.0
2020-09-16 14:20:00,99.08,99.13,98.84,99.02,9736.0,93.5252,93.5724,93.2986,93.4685,9736.0
2020-09-16 14:25:00,99.05,99.09,98.92,99.09,7450.0,93.4969,93.5346,93.3742,93.5346,7450.0
2020-09-16 14:30:00,99.08,99.15,98.84,98.99,7736.0,93.5252,93.5913,93.2986,93.4402,7736.0
2020-09-16 14:35:00,98.98,99.13,98.93,99.09,8451.0,93.4308,93.5724,93.3836,93.5346,8451.0
2020-09-16 14:40:00,99.08,99.14,98.9,98.9,6771.0,93.5252,93.5818,93.3553,93.3553,6771.0
2020-09-16 14:45:00,98.89,98.94,98.8,98.9,5193.0,93.3458,93.393,93.2609,93.3553,5193.0
2020-09-16 14:50:00,98.93,98.93,98.51,98.61,5816.0,93.3836,93.3836,92.9871,93.0815,5816.0
2020-09-16 14:55:00,98.62,98.69,98.46,98.53,15929.0,93.091,93.157,92.9399,93.006,15929.0
2020-09-16 15:00:00,98.58,98.74,98.54,98.71,9689.0,93.0532,93.2042,93.0155,93.1759,9689.0
2020-09-16 15:05:00,98.7,98.71,98.29,98.32,13904.0,93.1665,93.1759,92.7795,92.8078,13904.0
2020-09-16 15:10:00,98.34,98.34,97.94,98.06,11016.0,92.8267,92.8267,92.4491,92.5624,11016.0
2020-09-16 15:15:00,98.06,98.25,97.88,98.25,7403.0,92.5624,92.7417,92.3925,92.7417,7403.0
2020-09-16 15:20:00,98.29,98.57,98.27,98.27,16809.0,92.7795,93.0438,92.7606,92.7606,16809.0
2020-09-16 15:25:00,98.35,98.38,98.16,98.23,3114.0,92.8361,92.8644,92.6568,92.7228,3114.0
2020-09-16 15:30:00,98.19,98.21,97.85,98.1,5148.0,92.6851,92.704,92.3641,92.6001,5148.0
2020-09-16 15:35:00,98.22,98.29,98.09,98.14,4607.0,92.7134,92.7795,92.5907,92.6379,4607.0
2020-09-16 15:40:00,98.09,98.23,97.89,98.11,10440.0,92.5907,92.7228,92.4019,92.6096,10440.0
2020-09-16 15:45:00,98.19,98.31,98.09,98.11,7783.0,92.6851,92.7984,92.5907,92.6096,7783.0
2020-09-16 15:50:00,98.09,98.22,97.92,97.98,15221.0,92.5907,92.7134,92.4302,92.4869,15221.0
2020-09-16 15:55:00,98.01,98.01,97.7,97.81,22720.0,92.5152,92.5152,92.2226,92.3264,22720.0
2020-09-17 09:30:00,96.11,96.38,95.52,96.21,40791.0,91.0694,91.3252,90.5103,91.1642,40791.0
2020-09-17 09:35:00,96.21,96.49,95.99,96.36,14692.0,91.1642,91.4295,90.9557,91.3063,14692.0
2020-09-17 09:40:00,96.26,96.35,96.11,96.14,8670.0,91.2115,91.2968,91.0694,91.0978,8670.0
2020-09-17 09:45:00,96.23,96.63,96.23,96.56,7386.0,91.1831,91.5621,91.1831,91.4958,7386.0
2020-09-17 09:50:00,96.62,97.08,96.62,97.0,5263.0,91.5527,91.9885,91.5527,91.9127,5263.0
2020-09-17 09:55:00,96.99,97.34,96.95,97.33,3822.0,91.9033,92.2349,91.8654,92.2254,3822.0
2020-09-17 10:00:00,97.31,97.55,97.2,97.33,8674.0,92.2065,92.4339,92.1022,92.2254,8674.0
2020-09-17 10:05:00,97.39,97.54,97.27,97.37,3001.0,92.2823,92.4244,92.1686,92.2633,3001.0
2020-09-17 10:10:00,97.29,97.59,97.29,97.34,3100.0,92.1875,92.4718,92.1875,92.2349,3100.0
2020-09-17 10:15:00,97.31,97.47,97.26,97.45,1805.0,92.2065,92.3581,92.1591,92.3391,1805.0
2020-09-17 10:20:00,97.5,97.72,97.37,97.45,4500.0,92.3865,92.595,92.2633,92.3391,4500.0
2020-09-17 10:25:00,97.34,97.61,97.34,97.61,3005.0,92.2349,92.4907,92.2349,92.4907,3005.0
2020-09-17 10:30:00,97.61,97.92,97.6,97.89,6506.0,92.4907,92.7845,92.4813,92.7561,6506.0
2020-09-17 10:35:00,98.04,98.2,97.98,98.13,2892.0,92.8982,93.0498,92.8413,92.9835,2892.0
2020-09-17 10:40:00,98.08,98.17,97.99,98.14,4174.0,92.9361,93.0214,92.8508,92.9929,4174.0
2020-09-17 10:45:00,98.14,98.38,98.01,98.06,3060.0,92.9929,93.2204,92.8698,92.9171,3060.0
2020-09-17 10:50:00,98.1,98.12,97.89,97.95,4225.0,92.955,92.974,92.7561,92.8129,4225.0
2020-09-17 10:55:00,97.94,97.95,97.89,97.91,2217.0,92.8034,92.8129,92.7561,92.775,2217.0
2020-09-17 11:00:00,97.91,98.25,97.9,98.25,1914.0,92.775,93.0972,92.7655,93.0972,1914.0
2020-09-17 11:05:00,98.19,98.37,98.19,98.37,2997.0,93.0403,93.2109,93.0403,93.2109,2997.0
2020-09-17 11:10:00,98.36,98.47,98.33,98.47,1901.0,93.2014,93.3056,93.173,93.3056,1901.0
2020-09-17 11:15:00,98.57,98.57,98.36,98.42,1856.0,93.4004,93.4004,93.2014,93.2583,1856.0
2020-09-17 11:20:00,98.46,98.47,98.38,98.46,1302.0,93.2962,93.3056,93.2204,93.2962,1302.0
2020-09-17 11:25:00,98.4,98.43,98.32,98.33,3897.0,93.2393,93.2677,93.1635,93.173,3897.0
2020-09-17 11:30:00,98.4,98.43,98.27,98.31,2263.0,93.2393,93.2677,93.1161,93.154,2263.0
2020-09-17 11:35:00,98.31,98.41,98.29,98.38,2097.0,93.154,93.2488,93.1351,93.2204,2097.0
2020-09-17 11:40:00,98.4,98.4,98.21,98.27,5784.0,93.2393,93.2393,93.0593,93.1161,5784.0
2020-09-17 11:45:00,98.26,98.34,98.26,98.3,2907.0,93.1066,93.1825,93.1066,93.1445,2907.0
2020-09-17 11:50:00,98.28,98.42,98.28,98.42,3928.0,93.1256,93.2583,93.1256,93.2583,3928.0
2020-09-17 11:55:00,98.41,98.46,98.26,98.31,2394.0,93.2488,93.2962,93.1066,93.154,2394.0
2020-09-17 12:00:00,98.27,98.37,98.25,98.3,3645.0,93.1161,93.2109,93.0972,93.1445,3645.0
2020-09-17 12:05:00,98.28,98.41,98.26,98.33,2018.0,93.1256,93.2488,93.1066,93.173,2018.0
2020-09-17 12:10:00,98.3,98.33,98.12,98.18,9901.0,93.1445,93.173,92.974,93.0308,9901.0
2020-09-17 12:15:00,98.06,98.11,97.83,97.98,4509.0,92.9171,92.9645,92.6992,92.8413,4509.0
2020-09-17 12:20:00,97.96,98.11,97.95,98.01,2990.0,92.8224,92.9645,92.8129,92.8698,2990.0
2020-09-17 12:25:00,98.01,98.01,97.81,98.0,2401.0,92.8698,92.8698,92.6802,92.8603,2401.0
2020-09-17 12:30:00,97.93,98.15,97.93,98.07,1200.0,92.794,93.0024,92.794,92.9266,1200.0
2020-09-17 12:35:00,98.1,98.25,97.99,98.18,8610.0,92.955,93.0972,92.8508,93.0308,8610.0
2020-09-17 12:40:00,98.15,98.22,98.02,98.11,4096.0,93.0024,93.0687,92.8792,92.9645,4096.0
2020-09-17 12:45:00,98.14,98.16,97.83,98.16,3616.0,92.9929,93.0119,92.6992,93.0119,3616.0
2020-09-17 12:50:00,98.03,98.25,97.95,98.25,1317.0,92.8887,93.0972,92.8129,93.0972,1317.0
2020-09-17 12:55:00,98.27,98.39,98.25,98.39,3647.0,93.1161,93.2298,93.0972,93.2298,3647.0
2020-09-17 13:00:00,98.44,98.49,98.4,98.49,3137.0,93.2772,93.3246,93.2393,93.3246,3137.0
2020-09-17 13:05:00,98.41,98.55,98.34,98.55,2678.0,93.2488,93.3814,93.1825,93.3814,2678.0
2020-09-17 13:10:00,98.52,98.63,98.46,98.62,2319.0,93.353,93.4572,93.2962,93.4478,2319.0
2020-09-17 13:15:00,98.74,98.74,98.5,98.57,2677.0,93.5615,93.5615,93.3341,93.4004,2677.0
2020-09-17 13:20:00,98.56,98.7,98.56,98.7,605.0,93.3909,93.5236,93.3909,93.5236,605.0
2020-09-17 13:25:00,98.79,98.82,98.66,98.76,2981.0,93.6089,93.6373,93.4857,93.5804,2981.0
2020-09-17 13:30:00,98.72,98.91,98.71,98.79,2363.0,93.5425,93.7226,93.533,93.6089,2363.0
2020-09-17 13:35:00,98.83,98.83,98.66,98.66,2110.0,93.6468,93.6468,93.4857,93.4857,2110.0
2020-09-17 13:40:00,98.72,98.91,98.7,98.91,1293.0,93.5425,93.7226,93.5236,93.7226,1293.0
2020-09-17 13:45:00,98.9,98.93,98.73,98.86,3022.0,93.7131,93.7415,93.552,93.6752,3022.0
2020-09-17 13:50:00,98.88,99.0,98.81,98.89,4462.0,93.6941,93.8078,93.6278,93.7036,4462.0
2020-09-17 13:55:00,98.95,99.0,98.87,99.0,4126.0,93.7605,93.8078,93.6847,93.8078,4126.0
2020-09-17 14:00:00,98.96,99.03,98.84,99.03,11400.0,93.7699,93.8363,93.6562,93.8363,11400.0
2020-09-17 14:05:00,99.0,99.37,98.98,99.32,6086.0,93.8078,94.1584,93.7889,94.1111,6086.0
2020-09-17 14:10:00,99.34,99.61,99.34,99.61,2943.0,94.13,94.3858,94.13,94.3858,2943.0
2020-09-17 14:15:00,99.57,99.69,99.5,99.59,6301.0,94.3479,94.4616,94.2816,94.3669,6301.0
2020-09-17 14:20:00,99.58,99.68,99.54,99.68,2951.0,94.3574,94.4522,94.3195,94.4522,2951.0
2020-09-17 14:25:00,99.67,99.83,99.59,99.59,14854.0,94.4427,94.5943,94.3669,94.3669,14854.0
2020-09-17 14:30:00,99.58,99.64,99.49,99.52,5394.0,94.3574,94.4143,94.2721,94.3006,5394.0
2020-09-17 14:35:00,99.49,99.58,99.45,99.45,4210.0,94.2721,94.3574,94.2342,94.2342,4210.0
2020-09-17 14:40:00,99.43,99.48,99.34,99.4,4087.0,94.2153,94.2627,94.13,94.1869,4087.0
2020-09-17 14:45:00,99.43,99.62,99.43,99.55,4298.0,94.2153,94.3953,94.2153,94.329,4298.0
2020-09-17 14:50:00,99.53,99.68,99.39,99.68,3336.0,94.31,94.4522,94.1774,94.4522,3336.0
2020-09-17 14:55:00,99.7,100.04,99.67,99.99,39278.0,94.4711,94.7933,94.4427,94.7459,39278.0
2020-09-17 15:00:00,99.93,99.99,99.46,99.5,7676.0,94.6891,94.7459,94.2437,94.2816,7676.0
2020-09-17 15:05:00,99.55,99.7,99.51,99.7,3778.0,94.329,94.4711,94.2911,94.4711,3778.0
2020-09-17 15:10:00,99.76,100.02,99.76,100.02,9698.0,94.528,94.7743,94.528,94.7743,9698.0
2020-09-17 15:15:00,99.98,100.03,99.84,99.84,5627.0,94.7364,94.7838,94.6038,94.6038,5627.0
2020-09-17 15:20:00,99.86,99.98,99.82,99.96,6876.0,94.6227,94.7364,94.5848,94.7175,6876.0
2020-09-17 15:25:00,100.01,100.64,100.01,100.57,16697.0,94.7649,95.3618,94.7649,95.2955,16697.0
2020-09-17 15:30:00,100.53,100.97,100.51,100.76,23068.0,95.2576,95.6745,95.2386,95.4755,23068.0
2020-09-17 15:35:00,100.71,100.85,100.5,100.71,14998.0,95.4282,95.5608,95.2292,95.4282,14998.0
2020-09-17 15:40:00,100.74,100.84,100.35,100.35,17279.0,95.4566,95.5513,95.087,95.087,17279.0
2020-09-17 15:45:00,100.35,100.56,100.2,100.54,15526.0,95.087,95.286,94.9449,95.2671,15526.0
2020-09-17 15:50:00,100.5,100.64,100.44,100.62,24529.0,95.2292,95.3618,95.1723,95.3429,24529.0
2020-09-17 15:55:00,100.64,100.64,100.45,100.47,47728.0,95.3618,95.3618,95.1818,95.2007,47728.0
2020-09-18 09:30:00,100.38,100.88,100.28,100.86,94893.0,95.1155,95.5892,95.0207,95.5703,94893.0
2020-09-18 09:35:00,100.66,101.0,100.64,100.74,6979.0,95.3808,95.7029,95.3618,95.4566,6979.0
2020-09-18 09:40:00,100.64,100.64,100.25,100.46,2700.0,95.3618,95.3618,94.9923,95.1913,2700.0
2020-09-18 09:45:00,100.33,100.33,100.1,100.1,1656.0,95.0681,95.0681,94.8501,94.8501,1656.0
2020-09-18 09:50:00,100.28,100.31,99.93,100.2,6747.0,95.0207,95.0491,94.6891,94.9449,6747.0
2020-09-18 09:55:00,100.14,100.14,99.77,99.9,2411.0,94.888,94.888,94.5375,94.6606,2411.0
2020-09-18 10:00:00,99.9,100.22,99.81,100.22,18683.0,94.6606,94.9639,94.5754,94.9639,18683.0
2020-09-18 10:05:00,100.31,100.57,100.22,100.32,5457.0,95.0491,95.2955,94.9639,95.0586,5457.0
2020-09-18 10:10:00,100.28,100.28,99.87,100.22,8320.0,95.0207,95.0207,94.6322,94.9639,8320.0
2020-09-18 10:15:00,100.25,100.53,100.25,100.53,3211.0,94.9923,95.2576,94.9923,95.2576,3211.0
2020-09-18 10:20:00,100.3,100.51,100.21,100.51,1919.0,95.0397,95.2386,94.9544,95.2386,1919.0
2020-09-18 10:25:00,100.62,100.62,100.35,100.51,14019.0,95.3429,95.3429,95.087,95.2386,14019.0
2020-09-18 10:30:00,100.52,100.52,100.31,100.48,6218.0,95.2481,95.2481,95.0491,95.2102,6218.0
2020-09-18 10:35:00,100.42,100.59,100.32,100.54,10644.0,95.1534,95.3144,95.0586,95.2671,10644.0
2020-09-18 10:40:00,100.57,100.85,100.43,100.85,6389.0,95.2955,95.5608,95.1628,95.5608,6389.0
2020-09-18 10:45:00,100.75,100.76,100.51,100.72,2972.0,95.4661,95.4755,95.2386,95.4376,2972.0
2020-09-18 10:50:00,100.68,100.68,100.33,100.39,3309.0,95.3997,95.3997,95.0681,95.1249,3309.0
2020-09-18 10:55:00,100.33,100.41,100.18,100.18,1877.0,95.0681,95.1439,94.926,94.926,1877.0
2020-09-18 11:00:00,100.28,100.53,100.24,100.5,6825.0,95.0207,95.2576,94.9828,95.2292,6825.0
2020-09-18 11:05:00,100.53,100.66,100.41,100.49,5677.0,95.2576,95.3808,95.1439,95.2197,5677.0
2020-09-18 11:10:00,100.46,100.46,100.22,100.23,2102.0,95.1913,95.1913,94.9639,94.9733,2102.0
2020-09-18 11:15:00,100.27,100.37,99.77,99.8,15663.0,95.0112,95.106,94.5375,94.5659,15663.0
2020-09-18 11:20:00,99.79,99.97,99.79,99.97,4294.0,94.5564,94.727,94.5564,94.727,4294.0
2020-09-18 11:25:00,99.94,100.07,99.87,99.89,5044.0,94.6985,94.8217,94.6322,94.6512,5044.0
2020-09-18 11:30:00,99.8,99.84,99.71,99.75,3065.0,94.5659,94.6038,94.4806,94.5185,3065.0
2020-09-18 11:35:00,99.63,99.76,99.57,99.76,2778.0,94.4048,94.528,94.3479,94.528,2778.0
2020-09-18 11:40:00,99.81,99.81,99.5,99.52,2825.0,94.5754,94.5754,94.2816,94.3006,2825.0
2020-09-18 11:45:00,99.57,99.9,99.57,99.9,3830.0,94.3479,94.6606,94.3479,94.6606,3830.0
2020-09-18 11:50:00,99.9,99.97,99.81,99.82,2736.0,94.6606,94.727,94.5754,94.5848,2736.0
2020-09-18 11:55:00,99.86,99.89,99.8,99.81,2504.0,94.6227,94.6512,94.5659,94.5754,2504.0
2020-09-18 12:00:00,99.79,99.94,99.79,99.82,2900.0,94.5564,94.6985,94.5564,94.5848,2900.0
2020-09-18 12:05:00,99.84,99.87,99.69,99.69,2654.0,94.6038,94.6322,94.4616,94.4616,2654.0
2020-09-18 12:10:00,99.68,99.72,99.54,99.54,6174.0,94.4522,94.4901,94.3195,94.3195,6174.0
2020-09-18 12:15:00,99.49,99.49,99.4,99.46,3043.0,94.2721,94.2721,94.1869,94.2437,3043.0
2020-09-18 12:20:00,99.43,99.5,99.25,99.38,4053.0,94.2153,94.2816,94.0447,94.1679,4053.0
2020-09-18 12:25:00,99.4,99.52,99.36,99.48,1600.0,94.1869,94.3006,94.149,94.2627,1600.0
2020-09-18 12:30:00,99.43,99.43,99.05,99.06,5792.0,94.2153,94.2153,93.8552,93.8647,5792.0
2020-09-18 12:35:00,99.12,99.13,98.97,99.06,8248.0,93.9215,93.931,93.7794,93.8647,8248.0
2020-09-18 12:40:00,99.06,99.07,98.67,98.76,5039.0,93.8647,93.8742,93.4951,93.5804,5039.0
2020-09-18 12:45:00,98.79,98.8,98.72,98.75,3198.0,93.6089,93.6183,93.5425,93.5709,3198.0
2020-09-18 12:50:00,98.67,98.68,98.54,98.57,3674.0,93.4951,93.5046,93.372,93.4004,3674.0
2020-09-18 12:55:00,98.59,98.6,98.46,98.47,3439.0,93.4193,93.4288,93.2962,93.3056,3439.0
2020-09-18 13:00:00,98.5,98.75,98.5,98.73,10390.0,93.3341,93.5709,93.3341,93.552,10390.0
2020-09-18 13:05:00,98.73,98.73,98.39,98.39,8790.0,93.552,93.552,93.2298,93.2298,8790.0
2020-09-18 13:10:00,98.39,98.43,98.27,98.37,4832.0,93.2298,93.2677,93.1161,93.2109,4832.0
2020-09-18 13:15:00,98.36,98.36,97.79,97.88,27051.0,93.2014,93.2014,92.6613,92.7466,27051.0
2020-09-18 13:20:00,97.83,97.94,97.81,97.87,4301.0,92.6992,92.8034,92.6802,92.7371,4301.0
2020-09-18 13:25:00,97.87,97.89,97.51,97.51,8510.0,92.7371,92.7561,92.396,92.396,8510.0
2020-09-18 13:30:00,97.43,97.62,97.13,97.62,9537.0,92.3202,92.5002,92.0359,92.5002,9537.0
2020-09-18 13:35:00,97.57,97.7,97.39,97.43,6666.0,92.4528,92.576,92.2823,92.3202,6666.0
2020-09-18 13:40:00,97.47,97.76,97.42,97.76,10297.0,92.3581,92.6329,92.3107,92.6329,10297.0
2020-09-18 13:45:00,97.68,97.88,97.67,97.79,2902.0,92.5571,92.7466,92.5476,92.6613,2902.0
2020-09-18 13:50:00,97.67,97.85,97.6,97.84,3691.0,92.5476,92.7181,92.4813,92.7087,3691.0
2020-09-18 13:55:00,97.89,98.09,97.89,98.09,3032.0,92.7561,92.9456,92.7561,92.9456,3032.0
2020-09-18 14:00:00,98.13,98.13,97.79,97.94,3318.0,92.9835,92.9835,92.6613,92.8034,3318.0
2020-09-18 14:05:00,97.97,98.2,97.97,98.13,1857.0,92.8319,93.0498,92.8319,92.9835,1857.0
2020-09-18 14:10:00,98.1,98.16,98.05,98.07,2573.0,92.955,93.0119,92.9077,92.9266,2573.0
2020-09-18 14:15:00,98.03,98.11,97.84,97.84,3075.0,92.8887,92.9645,92.7087,92.7087,3075.0
2020-09-18 14:20:00,97.87,98.11,97.83,98.11,3161.0,92.7371,92.9645,92.6992,92.9645,3161.0
2020-09-18 14:25:00,98.04,98.1,97.93,98.0,6175.0,92.8982,92.955,92.794,92.8603,6175.0
2020-09-18 14:30:00,97.99,98.09,97.96,98.09,2261.0,92.8508,92.9456,92.8224,92.9456,2261.0
2020-09-18 14:35:00,98.09,98.16,98.08,98.11,2967.0,92.9456,93.0119,92.9361,92.9645,2967.0
2020-09-18 14:40:00,98.14,98.25,97.92,98.04,6447.0,92.9929,93.0972,92.7845,92.8982,6447.0
2020-09-18 14:45:00,98.07,98.08,97.85,97.95,6329.0,92.9266,92.9361,92.7181,92.8129,6329.0
2020-09-18 14:50:00,97.89,98.07,97.86,97.89,3953.0,92.7561,92.9266,92.7276,92.7561,3953.0
2020-09-18 14:55:00,97.84,98.02,97.82,98.02,2950.0,92.7087,92.8792,92.6897,92.8792,2950.0
2020-09-18 15:00:00,98.02,98.05,97.98,98.0,8198.0,92.8792,92.9077,92.8413,92.8603,8198.0
2020-09-18 15:05:00,98.01,98.03,97.9,97.91,14793.0,92.8698,92.8887,92.7655,92.775,14793.0
2020-09-18 15:10:00,97.93,98.25,97.88,98.25,22907.0,92.794,93.0972,92.7466,93.0972,22907.0
2020-09-18 15:15:00,98.25,98.35,98.09,98.13,7229.0,93.0972,93.1919,92.9456,92.9835,7229.0
2020-09-18 15:20:00,98.12,98.13,97.97,98.0,11985.0,92.974,92.9835,92.8319,92.8603,11985.0
2020-09-18 15:25:00,98.0,98.14,97.98,98.11,26810.0,92.8603,92.9929,92.8413,92.9645,26810.0
2020-09-18 15:30:00,98.19,98.48,98.14,98.14,23651.0,93.0403,93.3151,92.9929,92.9929,23651.0
2020-09-18 15:35:00,98.14,98.14,97.99,98.07,22783.0,92.9929,92.9929,92.8508,92.9266,22783.0
2020-09-18 15:40:00,98.07,98.07,97.81,97.87,17534.0,92.9266,92.9266,92.6802,92.7371,17534.0
2020-09-18 15:45:00,97.83,98.04,97.81,97.98,20275.0,92.6992,92.8982,92.6802,92.8413,20275.0
2020-09-18 15:50:00,97.98,98.03,97.81,98.0,27801.0,92.8413,92.8887,92.6802,92.8603,27801.0
2020-09-18 15:55:00,98.01,98.07,97.91,98.0,85558.0,92.8698,92.9266,92.775,92.8603,85558.0
2020-09-21 09:30:00,96.39,96.39,95.1,95.36,42831.0,91.3347,91.3347,90.1124,90.3587,42831.0
2020-09-21 09:35:00,95.43,95.43,93.8,93.81,27101.0,90.4251,90.4251,88.8806,88.89,27101.0
2020-09-21 09:40:00,93.8,93.8,93.29,93.56,21588.0,88.8806,88.8806,88.3973,88.6531,21588.0
2020-09-21 09:45:00,93.51,93.77,93.06,93.54,13256.0,88.6058,88.8521,88.1794,88.6342,13256.0
2020-09-21 09:50:00,93.36,93.64,92.93,93.56,18840.0,88.4636,88.7289,88.0562,88.6531,18840.0
2020-09-21 09:55:00,93.55,93.7,93.07,93.26,19933.0,88.6437,88.7858,88.1888,88.3689,19933.0
2020-09-21 10:00:00,93.2,93.4,92.5,92.76,16559.0,88.312,88.5015,87.6487,87.8951,16559.0
2020-09-21 10:05:00,92.7,92.8,92.33,92.62,15013.0,87.8382,87.933,87.4877,87.7624,15013.0
2020-09-21 10:10:00,92.67,92.97,92.59,92.82,12049.0,87.8098,88.0941,87.734,87.952,12049.0
2020-09-21 10:15:00,92.67,92.71,92.18,92.26,7806.0,87.8098,87.8477,87.3455,87.4213,7806.0
2020-09-21 10:20:00,92.26,92.3,91.75,91.94,24221.0,87.4213,87.4592,86.9381,87.1181,24221.0
2020-09-21 10:25:00,91.97,92.05,91.51,91.77,15517.0,87.1465,87.2223,86.7107,86.957,15517.0
2020-09-21 10:30:00,91.73,91.76,91.2,91.28,23652.0,86.9191,86.9475,86.4169,86.4927,23652.0
2020-09-21 10:35:00,91.19,91.3,90.65,90.73,28912.0,86.4074,86.5117,85.8958,85.9716,28912.0
2020-09-21 10:40:00,90.73,91.13,90.52,90.75,25831.0,85.9716,86.3506,85.7726,85.9905,25831.0
2020-09-21 10:45:00,90.75,91.33,90.74,91.26,16579.0,85.9905,86.5401,85.981,86.4738,16579.0
2020-09-21 10:50:00,91.34,91.34,90.85,91.22,19246.0,86.5496,86.5496,86.0853,86.4359,19246.0
2020-09-21 10:55:00,91.34,91.88,91.33,91.76,12039.0,86.5496,87.0613,86.5401,86.9475,12039.0
2020-09-21 11:00:00,91.62,92.39,91.61,92.39,4686.0,86.8149,87.5445,86.8054,87.5445,4686.0
2020-09-21 11:05:00,92.38,92.39,92.1,92.31,6049.0,87.535,87.5445,87.2697,87.4687,6049.0
2020-09-21 11:10:00,92.33,92.36,91.96,91.96,5118.0,87.4877,87.5161,87.1371,87.1371,5118.0
2020-09-21 11:15:00,91.96,91.96,91.37,91.37,8094.0,87.1371,87.1371,86.578,86.578,8094.0
2020-09-21 11:20:00,91.5,91.58,91.35,91.43,11672.0,86.7012,86.777,86.559,86.6349,11672.0
2020-09-21 11:25:00,91.35,91.51,91.12,91.34,12757.0,86.559,86.7107,86.3411,86.5496,12757.0
2020-09-21 11:30:00,91.23,91.28,90.89,91.04,10459.0,86.4453,86.4927,86.1232,86.2653,10459.0
2020-09-21 11:35:00,91.0,91.25,90.85,91.08,10025.0,86.2274,86.4643,86.0853,86.3032,10025.0
2020-09-21 11:40:00,90.95,91.27,90.81,91.03,12900.0,86.18,86.4832,86.0474,86.2558,12900.0
2020-09-21 11:45:00,91.03,91.29,91.0,91.22,12469.0,86.2558,86.5022,86.2274,86.4359,12469.0
2020-09-21 11:50:00,91.21,91.53,91.08,91.44,11124.0,86.4264,86.7296,86.3032,86.6443,11124.0
2020-09-21 11:55:00,91.48,91.51,91.32,91.49,7196.0,86.6822,86.7107,86.5306,86.6917,7196.0
2020-09-21 12:00:00,91.49,91.64,91.37,91.64,7400.0,86.6917,86.8338,86.578,86.8338,7400.0
2020-09-21 12:05:00,91.63,91.86,91.59,91.77,7323.0,86.8244,87.0423,86.7865,86.957,7323.0
2020-09-21 12:10:00,91.76,91.76,91.44,91.51,9630.0,86.9475,86.9475,86.6443,86.7107,9630.0
2020-09-21 12:15:00,91.53,91.84,91.4,91.84,8662.0,86.7296,87.0234,86.6064,87.0234,8662.0
2020-09-21 12:20:00,91.85,91.87,91.7,91.86,5950.0,87.0328,87.0518,86.8907,87.0423,5950.0
2020-09-21 12:25:00,91.88,92.21,91.88,92.21,3826.0,87.0613,87.3739,87.0613,87.3739,3826.0
2020-09-21 12:30:00,92.09,92.14,91.82,91.83,7457.0,87.2602,87.3076,87.0044,87.0139,7457.0
2020-09-21 12:35:00,91.86,92.25,91.79,92.25,2923.0,87.0423,87.4118,86.976,87.4118,2923.0
2020-09-21 12:40:00,92.19,92.32,91.97,92.06,8760.0,87.355,87.4782,87.1465,87.2318,8760.0
2020-09-21 12:45:00,92.06,92.11,91.98,92.07,4601.0,87.2318,87.2792,87.156,87.2413,4601.0
2020-09-21 12:50:00,92.07,92.18,91.97,92.14,6221.0,87.2413,87.3455,87.1465,87.3076,6221.0
2020-09-21 12:55:00,92.24,92.28,92.09,92.27,5874.0,87.4024,87.4403,87.2602,87.4308,5874.0
2020-09-21 13:00:00,92.28,92.4,92.23,92.36,6062.0,87.4403,87.554,87.3929,87.5161,6062.0
2020-09-21 13:05:00,92.37,92.8,92.37,92.8,7489.0,87.5256,87.933,87.5256,87.933,7489.0
2020-09-21 13:10:00,92.86,92.94,92.73,92.87,8752.0,87.9899,88.0657,87.8667,87.9993,8752.0
2020-09-21 13:15:00,92.91,92.94,92.79,92.84,3027.0,88.0372,88.0657,87.9235,87.9709,3027.0
2020-09-21 13:20:00,92.85,92.98,92.85,92.91,4050.0,87.9804,88.1036,87.9804,88.0372,4050.0
2020-09-21 13:25:00,92.92,92.99,92.9,92.92,2775.0,88.0467,88.113,88.0278,88.0467,2775.0
2020-09-21 13:30:00,92.95,93.35,92.95,93.32,12757.0,88.0751,88.4542,88.0751,88.4257,12757.0
2020-09-21 13:35:00,93.3,93.3,93.16,93.26,1971.0,88.4068,88.4068,88.2741,88.3689,1971.0
2020-09-21 13:40:00,93.23,93.23,92.99,93.02,6548.0,88.3405,88.3405,88.113,88.1415,6548.0
2020-09-21 13:45:00,92.98,93.22,92.91,93.17,4164.0,88.1036,88.331,88.0372,88.2836,4164.0
2020-09-21 13:50:00,93.16,93.31,93.14,93.29,3817.0,88.2741,88.4163,88.2552,88.3973,3817.0
2020-09-21 13:55:00,93.2,93.29,93.14,93.2,4968.0,88.312,88.3973,88.2552,88.312,4968.0
2020-09-21 14:00:00,93.16,93.38,93.15,93.37,5643.0,88.2741,88.4826,88.2646,88.4731,5643.0
2020-09-21 14:05:00,93.33,93.34,93.07,93.34,9818.0,88.4352,88.4447,88.1888,88.4447,9818.0
2020-09-21 14:10:00,93.34,93.41,93.26,93.36,7255.0,88.4447,88.511,88.3689,88.4636,7255.0
2020-09-21 14:15:00,93.5,93.74,93.48,93.68,5276.0,88.5963,88.8237,88.5773,88.7668,5276.0
2020-09-21 14:20:00,93.7,93.93,93.69,93.92,3847.0,88.7858,89.0037,88.7763,88.9943,3847.0
2020-09-21 14:25:00,93.88,93.98,93.74,93.74,6709.0,88.9564,89.0511,88.8237,88.8237,6709.0
2020-09-21 14:30:00,93.72,93.72,93.07,93.2,6200.0,88.8048,88.8048,88.1888,88.312,6200.0
2020-09-21 14:35:00,93.18,93.2,93.1,93.13,3613.0,88.2931,88.312,88.2173,88.2457,3613.0
2020-09-21 14:40:00,93.16,93.28,93.09,93.21,5600.0,88.2741,88.3878,88.2078,88.3215,5600.0
2020-09-21 14:45:00,93.3,93.76,93.29,93.75,11561.0,88.4068,88.8427,88.3973,88.8332,11561.0
2020-09-21 14:50:00,93.67,93.88,93.65,93.84,5759.0,88.7574,88.9564,88.7384,88.9185,5759.0
2020-09-21 14:55:00,93.88,94.01,93.88,93.93,12317.0,88.9564,89.0795,88.9564,89.0037,12317.0
2020-09-21 15:00:00,93.94,94.23,93.88,94.18,14446.0,89.0132,89.288,88.9564,89.2406,14446.0
2020-09-21 15:05:00,94.21,94.22,94.04,94.19,7319.0,89.2691,89.2785,89.108,89.2501,7319.0
2020-09-21 15:10:00,94.19,94.28,94.12,94.19,7294.0,89.2501,89.3354,89.1838,89.2501,7294.0
2020-09-21 15:15:00,94.2,94.39,94.14,94.29,7595.0,89.2596,89.4396,89.2027,89.3449,7595.0
2020-09-21 15:20:00,94.26,94.46,94.15,94.46,6047.0,89.3164,89.5059,89.2122,89.5059,6047.0
2020-09-21 15:25:00,94.5,94.55,94.38,94.46,10304.0,89.5438,89.5912,89.4301,89.5059,10304.0
2020-09-21 15:30:00,94.5,94.53,94.21,94.37,9139.0,89.5438,89.5723,89.2691,89.4207,9139.0
2020-09-21 15:35:00,94.43,94.86,94.43,94.72,12482.0,89.4775,89.885,89.4775,89.7523,12482.0
2020-09-21 15:40:00,94.74,94.77,94.54,94.7,16191.0,89.7713,89.7997,89.5817,89.7334,16191.0
2020-09-21 15:45:00,94.71,94.83,94.65,94.72,17547.0,89.7428,89.8565,89.686,89.7523,17547.0
2020-09-21 15:50:00,94.71,95.14,94.68,95.08,36937.0,89.7428,90.1503,89.7144,90.0934,36937.0
2020-09-21 15:55:00,95.06,95.21,94.96,95.11,55013.0,90.0745,90.2166,89.9797,90.1219,55013.0
2020-09-22 09:30:00,94.71,95.21,94.57,95.21,21887.0,89.7428,90.2166,89.6102,90.2166,21887.0
2020-09-22 09:35:00,95.28,95.54,94.64,94.65,2822.0,90.2829,90.5293,89.6765,89.686,2822.0
2020-09-22 09:40:00,94.66,94.72,94.37,94.53,5342.0,89.6955,89.7523,89.4207,89.5723,5342.0
2020-09-22 09:45:00,94.7,94.99,94.6,94.6,3501.0,89.7334,90.0081,89.6386,89.6386,3501.0
2020-09-22 09:50:00,94.49,94.49,94.04,94.06,1763.0,89.5344,89.5344,89.108,89.1269,1763.0
2020-09-22 09:55:00,94.14,94.56,94.13,94.37,2964.0,89.2027,89.6007,89.1932,89.4207,2964.0
2020-09-22 10:00:00,94.3,94.3,93.9,94.06,4260.0,89.3543,89.3543,88.9753,89.1269,4260.0
2020-09-22 10:05:00,93.85,94.0,93.68,93.87,4778.0,88.9279,89.0701,88.7668,88.9469,4778.0
2020-09-22 10:10:00,93.93,94.13,93.77,93.91,3174.0,89.0037,89.1932,88.8521,88.9848,3174.0
2020-09-22 10:15:00,93.8,93.96,93.75,93.83,3475.0,88.8806,89.0322,88.8332,88.909,3475.0
2020-09-22 10:20:00,93.95,94.01,93.76,93.91,3568.0,89.0227,89.0795,88.8427,88.9848,3568.0
2020-09-22 10:25:00,93.88,94.02,93.79,94.02,2336.0,88.9564,89.089,88.8711,89.089,2336.0
2020-09-22 10:30:00,94.1,94.33,93.99,94.04,4158.0,89.1648,89.3828,89.0606,89.108,4158.0
2020-09-22 10:35:00,93.96,94.3,93.96,94.11,2600.0,89.0322,89.3543,89.0322,89.1743,2600.0
2020-09-22 10:40:00,94.05,94.19,94.0,94.06,5639.0,89.1174,89.2501,89.0701,89.1269,5639.0
2020-09-22 10:45:00,93.92,93.99,93.77,93.77,2604.0,88.9943,89.0606,88.8521,88.8521,2604.0
2020-09-22 10:50:00,93.69,93.77,93.57,93.67,4594.0,88.7763,88.8521,88.6626,88.7574,4594.0
2020-09-22 10:55:00,93.5,93.65,93.44,93.5,4474.0,88.5963,88.7384,88.5394,88.5963,4474.0
2020-09-22 11:00:00,93.28,93.31,92.93,93.19,3357.0,88.3878,88.4163,88.0562,88.3025,3357.0
2020-09-22 11:05:00,93.22,93.36,93.12,93.21,3020.0,88.331,88.4636,88.2362,88.3215,3020.0
2020-09-22 11:10:00,93.36,93.68,93.24,93.57,3400.0,88.4636,88.7668,88.3499,88.6626,3400.0
2020-09-22 11:15:00,93.51,93.86,93.49,93.85,2906.0,88.6058,88.9374,88.5868,88.9279,2906.0
2020-09-22 11:20:00,93.85,93.92,93.8,93.86,1335.0,88.9279,88.9943,88.8806,88.9374,1335.0
2020-09-22 11:25:00,93.86,93.86,93.57,93.59,1600.0,88.9374,88.9374,88.6626,88.6816,1600.0
2020-09-22 11:30:00,93.61,93.63,93.43,93.47,2282.0,88.7005,88.7195,88.53,88.5679,2282.0
2020-09-22 11:35:00,93.44,93.69,93.44,93.65,1302.0,88.5394,88.7763,88.5394,88.7384,1302.0
2020-09-22 11:40:00,93.71,93.95,93.66,93.77,3163.0,88.7953,89.0227,88.7479,88.8521,3163.0
2020-09-22 11:45:00,93.76,93.98,93.73,93.98,1799.0,88.8427,89.0511,88.8142,89.0511,1799.0
2020-09-22 11:50:00,94.02,94.04,93.91,93.91,1505.0,89.089,89.108,88.9848,88.9848,1505.0
2020-09-22 11:55:00,93.93,94.21,93.92,94.16,4477.0,89.0037,89.2691,88.9943,89.2217,4477.0
2020-09-22 12:00:00,94.15,94.27,94.13,94.13,3449.0,89.2122,89.3259,89.1932,89.1932,3449.0
2020-09-22 12:05:00,94.25,94.28,94.09,94.13,2071.0,89.307,89.3354,89.1553,89.1932,2071.0
2020-09-22 12:10:00,94.11,94.15,94.03,94.05,1000.0,89.1743,89.2122,89.0985,89.1174,1000.0
2020-09-22 12:15:00,94.04,94.04,93.82,93.97,4852.0,89.108,89.108,88.8995,89.0416,4852.0
2020-09-22 12:20:00,93.93,93.95,93.8,93.88,2219.0,89.0037,89.0227,88.8806,88.9564,2219.0
2020-09-22 12:25:00,93.95,93.96,93.85,93.89,1430.0,89.0227,89.0322,88.9279,88.9658,1430.0
2020-09-22 12:30:00,93.91,93.95,93.69,93.69,2795.0,88.9848,89.0227,88.7763,88.7763,2795.0
2020-09-22 12:35:00,93.7,93.77,93.68,93.69,2603.0,88.7858,88.8521,88.7668,88.7763,2603.0
2020-09-22 12:40:00,93.73,94.0,93.7,93.98,8277.0,88.8142,89.0701,88.7858,89.0511,8277.0
2020-09-22 12:45:00,94.04,94.09,93.87,93.87,7063.0,89.108,89.1553,88.9469,88.9469,7063.0
2020-09-22 12:50:00,93.86,94.02,93.85,93.9,2870.0,88.9374,89.089,88.9279,88.9753,2870.0
2020-09-22 12:55:00,93.83,94.01,93.76,93.89,3853.0,88.909,89.0795,88.8427,88.9658,3853.0
2020-09-22 13:00:00,93.89,93.94,93.84,93.89,2100.0,88.9658,89.0132,88.9185,88.9658,2100.0
2020-09-22 13:05:00,93.89,93.95,93.84,93.88,1798.0,88.9658,89.0227,88.9185,88.9564,1798.0
2020-09-22 13:10:00,93.94,94.15,93.94,94.08,3284.0,89.0132,89.2122,89.0132,89.1459,3284.0
2020-09-22 13:15:00,94.06,94.11,94.0,94.03,1800.0,89.1269,89.1743,89.0701,89.0985,1800.0
2020-09-22 13:20:00,94.03,94.06,93.97,94.06,9413.0,89.0985,89.1269,89.0416,89.1269,9413.0
2020-09-22 13:25:00,94.02,94.11,93.96,94.08,5100.0,89.089,89.1743,89.0322,89.1459,5100.0
2020-09-22 13:30:00,94.09,94.15,94.06,94.07,4228.0,89.1553,89.2122,89.1269,89.1364,4228.0
2020-09-22 13:35:00,94.13,94.14,94.04,94.13,2903.0,89.1932,89.2027,89.108,89.1932,2903.0
2020-09-22 13:40:00,94.14,94.24,94.11,94.2,2200.0,89.2027,89.2975,89.1743,89.2596,2200.0
2020-09-22 13:45:00,94.18,94.27,94.18,94.27,2471.0,89.2406,89.3259,89.2406,89.3259,2471.0
2020-09-22 13:50:00,94.34,94.58,94.31,94.58,5946.0,89.3922,89.6196,89.3638,89.6196,5946.0
2020-09-22 13:55:00,94.58,94.65,94.53,94.59,2365.0,89.6196,89.686,89.5723,89.6291,2365.0
2020-09-22 14:00:00,94.62,94.83,94.62,94.83,5853.0,89.6576,89.8565,89.6576,89.8565,5853.0
2020-09-22 14:05:00,94.83,94.89,94.68,94.69,2998.0,89.8565,89.9134,89.7144,89.7239,2998.0
2020-09-22 14:10:00,94.63,94.77,94.61,94.77,2705.0,89.667,89.7997,89.6481,89.7997,2705.0
2020-09-22 14:15:00,94.72,94.83,94.68,94.78,1301.0,89.7523,89.8565,89.7144,89.8092,1301.0
2020-09-22 14:20:00,94.71,94.72,94.39,94.4,2797.0,89.7428,89.7523,89.4396,89.4491,2797.0
2020-09-22 14:25:00,94.44,94.61,94.44,94.58,1500.0,89.487,89.6481,89.487,89.6196,1500.0
2020-09-22 14:30:00,94.66,94.71,94.55,94.64,2800.0,89.6955,89.7428,89.5912,89.6765,2800.0
2020-09-22 14:35:00,94.65,94.74,94.62,94.69,2194.0,89.686,89.7713,89.6576,89.7239,2194.0
2020-09-22 14:40:00,94.67,94.77,94.56,94.77,4105.0,89.7049,89.7997,89.6007,89.7997,4105.0
2020-09-22 14:45:00,94.76,94.76,94.62,94.62,3340.0,89.7902,89.7902,89.6576,89.6576,3340.0
2020-09-22 14:50:00,94.59,94.6,94.41,94.41,2289.0,89.6291,89.6386,89.4586,89.4586,2289.0
2020-09-22 14:55:00,94.46,94.5,94.35,94.35,3257.0,89.5059,89.5438,89.4017,89.4017,3257.0
2020-09-22 15:00:00,94.34,94.39,94.18,94.26,8428.0,89.3922,89.4396,89.2406,89.3164,8428.0
2020-09-22 15:05:00,94.21,94.42,94.15,94.42,2600.0,89.2691,89.468,89.2122,89.468,2600.0
2020-09-22 15:10:00,94.39,94.44,94.34,94.39,6767.0,89.4396,89.487,89.3922,89.4396,6767.0
2020-09-22 15:15:00,94.39,94.54,94.33,94.53,2207.0,89.4396,89.5817,89.3828,89.5723,2207.0
2020-09-22 15:20:00,94.51,94.56,94.41,94.56,2699.0,89.5533,89.6007,89.4586,89.6007,2699.0
2020-09-22 15:25:00,94.58,94.76,94.58,94.73,1790.0,89.6196,89.7902,89.6196,89.7618,1790.0
2020-09-22 15:30:00,94.69,94.69,94.46,94.53,2815.0,89.7239,89.7239,89.5059,89.5723,2815.0
2020-09-22 15:35:00,94.51,94.64,94.51,94.63,5061.0,89.5533,89.6765,89.5533,89.667,5061.0
2020-09-22 15:40:00,94.63,94.78,94.62,94.71,6274.0,89.667,89.8092,89.6576,89.7428,6274.0
2020-09-22 15:45:00,94.62,95.04,94.62,95.03,8736.0,89.6576,90.0555,89.6576,90.046,8736.0
2020-09-22 15:50:00,94.99,95.0,94.67,94.93,20755.0,90.0081,90.0176,89.7049,89.9513,20755.0
2020-09-22 15:55:00,94.93,95.29,94.93,95.24,65877.0,89.9513,90.2924,89.9513,90.245,65877.0
2020-09-23 09:30:00,88.98,89.35,87.1,87.16,161482.0,84.3133,84.6639,82.5319,82.5888,161482.0
2020-09-23 09:35:00,87.17,87.83,85.61,85.81,209807.0,82.5983,83.2237,81.1201,81.3096,209807.0
2020-09-23 09:40:00,85.85,85.91,84.87,85.46,153053.0,81.3475,81.4044,80.4189,80.978,153053.0
2020-09-23 09:45:00,85.43,86.24,85.13,85.95,103214.0,80.9495,81.717,80.6653,81.4423,103214.0
2020-09-23 09:50:00,85.99,86.67,85.72,85.75,137423.0,81.4802,82.1245,81.2243,81.2527,137423.0
2020-09-23 09:55:00,85.7,85.87,84.26,84.32,123005.0,81.2054,81.3665,79.8409,79.8977,123005.0
2020-09-23 10:00:00,84.32,85.23,84.27,84.72,57856.0,79.8977,80.76,79.8504,80.2768,57856.0
2020-09-23 10:05:00,84.61,84.65,83.8,83.81,124315.0,80.1725,80.2104,79.405,79.4145,124315.0
2020-09-23 10:10:00,83.81,84.1,83.65,83.93,76724.0,79.4145,79.6893,79.2629,79.5282,76724.0
2020-09-23 10:15:00,83.97,84.19,83.35,83.51,71874.0,79.5661,79.7746,78.9786,79.1302,71874.0
2020-09-23 10:20:00,83.57,83.96,83.4,83.71,46687.0,79.1871,79.5566,79.026,79.3197,46687.0
2020-09-23 10:25:00,83.72,84.38,83.61,84.11,67993.0,79.3292,79.9546,79.225,79.6988,67993.0
2020-09-23 10:30:00,84.08,84.49,84.02,84.35,63318.0,79.6703,80.0588,79.6135,79.9262,63318.0
2020-09-23 10:35:00,84.35,84.37,83.57,84.08,74564.0,79.9262,79.9451,79.1871,79.6703,74564.0
2020-09-23 10:40:00,84.16,84.75,83.98,84.67,60897.0,79.7461,80.3052,79.5756,80.2294,60897.0
2020-09-23 10:45:00,84.66,85.1,84.59,84.81,95292.0,80.2199,80.6368,80.1536,80.362,95292.0
2020-09-23 10:50:00,84.81,84.97,84.34,84.55,42129.0,80.362,80.5137,79.9167,80.1157,42129.0
2020-09-23 10:55:00,84.43,84.6,84.07,84.46,40488.0,80.002,80.1631,79.6609,80.0304,40488.0
2020-09-23 11:00:00,84.38,84.62,84.29,84.47,40369.0,79.9546,80.182,79.8693,80.0399,40369.0
2020-09-23 11:05:00,84.45,84.53,84.3,84.3,18982.0,80.0209,80.0967,79.8788,79.8788,18982.0
2020-09-23 11:10:00,84.3,84.34,84.14,84.31,38997.0,79.8788,79.9167,79.7272,79.8883,38997.0
2020-09-23 11:15:00,84.34,84.48,84.21,84.21,42861.0,79.9167,80.0494,79.7935,79.7935,42861.0
2020-09-23 11:20:00,84.21,84.21,83.75,83.75,55689.0,79.7935,79.7935,79.3576,79.3576,55689.0
2020-09-23 11:25:00,83.75,83.75,83.44,83.72,52620.0,79.3576,79.3576,79.0639,79.3292,52620.0
2020-09-23 11:30:00,83.71,83.88,82.68,82.83,46917.0,79.3197,79.4808,78.3438,78.4859,46917.0
2020-09-23 11:35:00,82.82,83.12,82.82,83.0,62741.0,78.4764,78.7607,78.4764,78.647,62741.0
2020-09-23 11:40:00,82.97,82.99,82.67,82.75,27285.0,78.6185,78.6375,78.3343,78.4101,27285.0
2020-09-23 11:45:00,82.72,82.72,82.07,82.3,59259.0,78.3817,78.3817,77.7657,77.9837,59259.0
2020-09-23 11:50:00,82.26,82.35,82.01,82.17,19341.0,77.9458,78.0311,77.7089,77.8605,19341.0
2020-09-23 11:55:00,82.18,82.31,82.01,82.25,23994.0,77.87,77.9932,77.7089,77.9363,23994.0
2020-09-23 12:00:00,82.24,82.43,82.01,82.04,33596.0,77.9268,78.1069,77.7089,77.7373,33596.0
2020-09-23 12:05:00,82.06,82.08,81.51,81.76,122470.0,77.7563,77.7752,77.2351,77.472,122470.0
2020-09-23 12:10:00,81.76,82.13,81.7,82.13,31938.0,77.472,77.8226,77.4152,77.8226,31938.0
2020-09-23 12:15:00,82.19,82.49,81.88,82.36,58454.0,77.8795,78.1637,77.5857,78.0405,58454.0
2020-09-23 12:20:00,82.4,82.61,82.01,82.13,36448.0,78.0784,78.2774,77.7089,77.8226,36448.0
2020-09-23 12:25:00,82.16,82.8,82.12,82.46,88035.0,77.851,78.4575,77.8131,78.1353,88035.0
2020-09-23 12:30:00,82.49,82.74,82.26,82.28,62322.0,78.1637,78.4006,77.9458,77.9647,62322.0
2020-09-23 12:35:00,82.27,82.78,82.06,82.69,32392.0,77.9553,78.4385,77.7563,78.3532,32392.0
2020-09-23 12:40:00,82.71,83.16,82.68,82.93,58646.0,78.3722,78.7986,78.3438,78.5806,58646.0
2020-09-23 12:45:00,82.92,82.92,82.33,82.34,35892.0,78.5712,78.5712,78.0121,78.0216,35892.0
2020-09-23 12:50:00,82.32,82.58,82.19,82.58,33908.0,78.0026,78.249,77.8795,78.249,33908.0
2020-09-23 12:55:00,82.57,82.69,82.41,82.65,16033.0,78.2395,78.3532,78.0879,78.3153,16033.0
2020-09-23 13:00:00,82.63,82.63,82.41,82.53,15079.0,78.2964,78.2964,78.0879,78.2016,15079.0
2020-09-23 13:05:00,82.51,82.67,82.48,82.51,20569.0,78.1827,78.3343,78.1542,78.1827,20569.0
2020-09-23 13:10:00,82.55,82.61,82.47,82.51,15668.0,78.2206,78.2774,78.1448,78.1827,15668.0
2020-09-23 13:15:00,82.51,82.51,82.2,82.42,24314.0,78.1827,78.1827,77.8889,78.0974,24314.0
2020-09-23 13:20:00,82.41,82.42,82.3,82.36,22653.0,78.0879,78.0974,77.9837,78.0405,22653.0
2020-09-23 13:25:00,82.38,82.52,81.72,81.92,51932.0,78.0595,78.1921,77.4341,77.6236,51932.0
2020-09-23 13:30:00,81.93,82.12,81.82,82.05,36610.0,77.6331,77.8131,77.5289,77.7468,36610.0
2020-09-23 13:35:00,82.04,82.08,81.8,81.82,26809.0,77.7373,77.7752,77.5099,77.5289,26809.0
2020-09-23 13:40:00,81.78,82.17,81.75,82.09,29781.0,77.491,77.8605,77.4625,77.7847,29781.0
2020-09-23 13:45:00,82.08,82.22,81.99,82.06,21061.0,77.7752,77.9079,77.6899,77.7563,21061.0
2020-09-23 13:50:00,82.06,82.11,82.0,82.09,19321.0,77.7563,77.8037,77.6994,77.7847,19321.0
2020-09-23 13:55:00,82.07,82.15,81.81,81.99,35598.0,77.7657,77.8416,77.5194,77.6899,35598.0
2020-09-23 14:00:00,81.97,82.0,81.35,81.75,51241.0,77.671,77.6994,77.0835,77.4625,51241.0
2020-09-23 14:05:00,81.76,82.14,81.69,82.06,26781.0,77.472,77.8321,77.4057,77.7563,26781.0
2020-09-23 14:10:00,82.06,82.07,81.42,81.57,17374.0,77.7563,77.7657,77.1498,77.292,17374.0
2020-09-23 14:15:00,81.55,81.55,80.71,80.79,47126.0,77.273,77.273,76.4771,76.5529,47126.0
2020-09-23 14:20:00,80.82,80.88,80.55,80.78,33012.0,76.5813,76.6382,76.3255,76.5434,33012.0
2020-09-23 14:25:00,80.81,81.67,80.78,81.14,28926.0,76.5718,77.3867,76.5434,76.8845,28926.0
2020-09-23 14:30:00,81.14,81.27,81.01,81.11,23129.0,76.8845,77.0077,76.7613,76.8561,23129.0
2020-09-23 14:35:00,81.17,81.28,81.08,81.24,16723.0,76.913,77.0172,76.8277,76.9793,16723.0
2020-09-23 14:40:00,81.21,81.44,81.11,81.24,20662.0,76.9509,77.1688,76.8561,76.9793,20662.0
2020-09-23 14:45:00,81.21,81.43,81.12,81.21,23324.0,76.9509,77.1593,76.8656,76.9509,23324.0
2020-09-23 14:50:00,81.21,81.31,81.04,81.05,21416.0,76.9509,77.0456,76.7898,76.7992,21416.0
2020-09-23 14:55:00,81.05,81.07,80.85,80.89,17088.0,76.7992,76.8182,76.6097,76.6476,17088.0
2020-09-23 15:00:00,80.88,81.01,80.75,80.75,30767.0,76.6382,76.7613,76.515,76.515,30767.0
2020-09-23 15:05:00,80.69,80.76,80.5,80.69,26730.0,76.4581,76.5245,76.2781,76.4581,26730.0
2020-09-23 15:10:00,80.67,81.17,80.66,81.06,37832.0,76.4392,76.913,76.4297,76.8087,37832.0
2020-09-23 15:15:00,80.98,80.99,80.67,80.84,20984.0,76.7329,76.7424,76.4392,76.6003,20984.0
2020-09-23 15:20:00,80.78,81.01,80.64,80.79,33883.0,76.5434,76.7613,76.4107,76.5529,33883.0
2020-09-23 15:25:00,80.79,81.23,80.75,81.18,54011.0,76.5529,76.9698,76.515,76.9224,54011.0
2020-09-23 15:30:00,81.18,81.18,80.9,81.09,36110.0,76.9224,76.9224,76.6571,76.8371,36110.0
2020-09-23 15:35:00,81.08,81.23,81.02,81.22,36108.0,76.8277,76.9698,76.7708,76.9603,36108.0
2020-09-23 15:40:00,81.2,81.55,81.2,81.49,85237.0,76.9414,77.273,76.9414,77.2162,85237.0
2020-09-23 15:45:00,81.48,81.57,81.12,81.17,57946.0,77.2067,77.292,76.8656,76.913,57946.0
2020-09-23 15:50:00,81.14,81.19,80.15,80.39,90763.0,76.8845,76.9319,75.9464,76.1739,90763.0
2020-09-23 15:55:00,80.36,80.56,80.32,80.39,118331.0,76.1454,76.3349,76.1075,76.1739,118331.0
2020-09-24 09:30:00,80.13,80.6,79.24,79.66,82126.0,75.9275,76.3728,75.0842,75.4821,82126.0
2020-09-24 09:35:00,79.49,80.24,79.22,79.35,37119.0,75.3211,76.0317,75.0652,75.1884,37119.0
2020-09-24 09:40:00,79.34,79.72,79.1,79.18,20858.0,75.1789,75.539,74.9515,75.0273,20858.0
2020-09-24 09:45:00,79.17,80.19,79.06,79.96,17422.0,75.0178,75.9843,74.9136,75.7664,17422.0
2020-09-24 09:50:00,80.05,81.28,80.05,81.13,45655.0,75.8517,77.0172,75.8517,76.875,45655.0
2020-09-24 09:55:00,81.15,81.5,80.78,80.84,16690.0,76.894,77.2256,76.5434,76.6003,16690.0
2020-09-24 10:00:00,80.84,81.99,80.81,81.86,54254.0,76.6003,77.6899,76.5718,77.5668,54254.0
2020-09-24 10:05:00,81.88,82.59,81.88,82.26,71848.0,77.5857,78.2585,77.5857,77.9458,71848.0
2020-09-24 10:10:00,82.26,82.26,81.72,81.82,35580.0,77.9458,77.9458,77.4341,77.5289,35580.0
2020-09-24 10:15:00,81.82,82.59,81.82,82.51,50166.0,77.5289,78.2585,77.5289,78.1827,50166.0
2020-09-24 10:20:00,82.52,82.61,81.66,81.85,26579.0,78.1921,78.2774,77.3773,77.5573,26579.0
2020-09-24 10:25:00,81.86,82.12,81.85,81.91,11600.0,77.5668,77.8131,77.5573,77.6141,11600.0
2020-09-24 10:30:00,81.96,82.01,81.6,81.61,37860.0,77.6615,77.7089,77.3204,77.3299,37860.0
2020-09-24 10:35:00,81.65,81.8,81.41,81.51,7933.0,77.3678,77.5099,77.1404,77.2351,7933.0
2020-09-24 10:40:00,81.5,81.82,81.39,81.57,7882.0,77.2256,77.5289,77.1214,77.292,7882.0
2020-09-24 10:45:00,81.62,82.11,81.62,81.99,12433.0,77.3393,77.8037,77.3393,77.6899,12433.0
2020-09-24 10:50:00,81.99,82.67,81.99,82.4,28847.0,77.6899,78.3343,77.6899,78.0784,28847.0
2020-09-24 10:55:00,82.28,82.61,82.2,82.6,11424.0,77.9647,78.2774,77.8889,78.268,11424.0
2020-09-24 11:00:00,82.53,82.67,82.31,82.36,16221.0,78.2016,78.3343,77.9932,78.0405,16221.0
2020-09-24 11:05:00,82.37,82.47,82.05,82.14,25799.0,78.05,78.1448,77.7468,77.8321,25799.0
2020-09-24 11:10:00,82.18,82.28,81.96,82.28,7938.0,77.87,77.9647,77.6615,77.9647,7938.0
2020-09-24 11:15:00,82.36,82.38,82.16,82.28,8617.0,78.0405,78.0595,77.851,77.9647,8617.0
2020-09-24 11:20:00,82.28,82.64,82.19,82.54,26255.0,77.9647,78.3059,77.8795,78.2111,26255.0
2020-09-24 11:25:00,82.61,82.87,82.6,82.73,8937.0,78.2774,78.5238,78.268,78.3911,8937.0
2020-09-24 11:30:00,82.72,82.9,82.61,82.67,13889.0,78.3817,78.5522,78.2774,78.3343,13889.0
2020-09-24 11:35:00,82.77,82.96,82.76,82.81,8160.0,78.429,78.6091,78.4196,78.4669,8160.0
2020-09-24 11:40:00,82.78,82.97,82.76,82.79,8509.0,78.4385,78.6185,78.4196,78.448,8509.0
2020-09-24 11:45:00,82.79,82.79,82.47,82.62,8333.0,78.448,78.448,78.1448,78.2869,8333.0
2020-09-24 11:50:00,82.64,82.93,82.64,82.93,10301.0,78.3059,78.5806,78.3059,78.5806,10301.0
2020-09-24 11:55:00,82.95,83.41,82.88,83.34,22696.0,78.5996,79.0355,78.5333,78.9691,22696.0
2020-09-24 12:00:00,83.37,83.45,83.29,83.32,13267.0,78.9976,79.0734,78.9218,78.9502,13267.0
2020-09-24 12:05:00,83.34,83.82,83.34,83.59,22670.0,78.9691,79.424,78.9691,79.206,22670.0
2020-09-24 12:10:00,83.56,83.6,83.14,83.17,10251.0,79.1776,79.2155,78.7796,78.8081,10251.0
2020-09-24 12:15:00,83.16,83.38,83.08,83.17,10739.0,78.7986,79.007,78.7228,78.8081,10739.0
2020-09-24 12:20:00,83.2,83.37,83.17,83.19,11998.0,78.8365,78.9976,78.8081,78.827,11998.0
2020-09-24 12:25:00,83.2,83.59,83.19,83.45,14719.0,78.8365,79.206,78.827,79.0734,14719.0
2020-09-24 12:30:00,83.45,83.49,82.91,83.0,14979.0,79.0734,79.1113,78.5617,78.647,14979.0
2020-09-24 12:35:00,83.06,83.2,83.05,83.06,4312.0,78.7038,78.8365,78.6944,78.7038,4312.0
2020-09-24 12:40:00,83.01,83.19,83.01,83.09,5191.0,78.6564,78.827,78.6564,78.7323,5191.0
2020-09-24 12:45:00,83.09,83.12,82.99,83.0,4588.0,78.7323,78.7607,78.6375,78.647,4588.0
2020-09-24 12:50:00,83.0,83.57,82.99,83.47,19599.0,78.647,79.1871,78.6375,79.0923,19599.0
2020-09-24 12:55:00,83.53,83.9,83.53,83.85,7310.0,79.1492,79.4998,79.1492,79.4524,7310.0
2020-09-24 13:00:00,83.87,84.08,83.83,83.98,14622.0,79.4713,79.6703,79.4334,79.5756,14622.0
2020-09-24 13:05:00,83.96,83.97,83.85,83.9,7459.0,79.5566,79.5661,79.4524,79.4998,7459.0
2020-09-24 13:10:00,83.97,84.23,83.97,84.23,8726.0,79.5661,79.8125,79.5661,79.8125,8726.0
2020-09-24 13:15:00,84.28,84.49,84.26,84.33,15838.0,79.8598,80.0588,79.8409,79.9072,15838.0
2020-09-24 13:20:00,84.34,84.7,84.34,84.7,11698.0,79.9167,80.2578,79.9167,80.2578,11698.0
2020-09-24 13:25:00,84.71,85.0,84.69,84.98,39747.0,80.2673,80.5421,80.2483,80.5231,39747.0
2020-09-24 13:30:00,84.95,85.29,84.94,85.07,37651.0,80.4947,80.8169,80.4852,80.6084,37651.0
2020-09-24 13:35:00,85.07,85.32,84.89,85.12,40780.0,80.6084,80.8453,80.4379,80.6558,40780.0
2020-09-24 13:40:00,85.18,85.32,84.75,84.98,27962.0,80.7126,80.8453,80.3052,80.5231,27962.0
2020-09-24 13:45:00,85.0,85.16,84.99,85.06,14217.0,80.5421,80.6937,80.5326,80.5989,14217.0
2020-09-24 13:50:00,85.09,85.46,85.06,85.43,10307.0,80.6274,80.978,80.5989,80.9495,10307.0
2020-09-24 13:55:00,85.43,85.5,85.27,85.28,18180.0,80.9495,81.0159,80.7979,80.8074,18180.0
2020-09-24 14:00:00,85.3,85.42,85.19,85.36,17999.0,80.8263,80.9401,80.7221,80.8832,17999.0
2020-09-24 14:05:00,85.43,85.6,85.34,85.5,16870.0,80.9495,81.1106,80.8643,81.0159,16870.0
2020-09-24 14:10:00,85.52,85.53,85.16,85.2,15092.0,81.0348,81.0443,80.6937,80.7316,15092.0
2020-09-24 14:15:00,85.21,85.24,84.75,84.75,8349.0,80.7411,80.7695,80.3052,80.3052,8349.0
2020-09-24 14:20:00,84.71,84.76,84.5,84.57,11234.0,80.2673,80.3147,80.0683,80.1346,11234.0
2020-09-24 14:25:00,84.54,84.77,84.5,84.59,18659.0,80.1062,80.3241,80.0683,80.1536,18659.0
2020-09-24 14:30:00,84.59,84.67,84.5,84.57,12937.0,80.1536,80.2294,80.0683,80.1346,12937.0
2020-09-24 14:35:00,84.57,84.57,84.28,84.31,13467.0,80.1346,80.1346,79.8598,79.8883,13467.0
2020-09-24 14:40:00,84.31,84.55,84.21,84.29,12129.0,79.8883,80.1157,79.7935,79.8693,12129.0
2020-09-24 14:45:00,84.23,84.23,83.89,83.96,13718.0,79.8125,79.8125,79.4903,79.5566,13718.0
2020-09-24 14:50:00,83.94,84.02,83.9,83.91,7058.0,79.5377,79.6135,79.4998,79.5092,7058.0
2020-09-24 14:55:00,83.92,84.1,83.76,83.76,8965.0,79.5187,79.6893,79.3671,79.3671,8965.0
2020-09-24 15:00:00,83.78,83.91,83.25,83.27,19705.0,79.3861,79.5092,78.8839,78.9028,19705.0
2020-09-24 15:05:00,83.27,83.27,82.8,82.95,31293.0,78.9028,78.9028,78.4575,78.5996,31293.0
2020-09-24 15:10:00,82.93,83.23,82.8,83.23,11886.0,78.5806,78.8649,78.4575,78.8649,11886.0
2020-09-24 15:15:00,83.21,83.21,82.71,82.72,24846.0,78.846,78.846,78.3722,78.3817,24846.0
2020-09-24 15:20:00,82.72,82.72,82.3,82.3,25411.0,78.3817,78.3817,77.9837,77.9837,25411.0
2020-09-24 15:25:00,82.29,82.41,82.22,82.27,24179.0,77.9742,78.0879,77.9079,77.9553,24179.0
2020-09-24 15:30:00,82.26,82.71,82.05,82.71,35566.0,77.9458,78.3722,77.7468,78.3722,35566.0
2020-09-24 15:35:00,82.68,83.0,82.54,83.0,17927.0,78.3438,78.647,78.2111,78.647,17927.0
2020-09-24 15:40:00,82.97,83.21,82.93,83.1,23226.0,78.6185,78.846,78.5806,78.7417,23226.0
2020-09-24 15:45:00,83.09,83.21,82.94,82.95,32148.0,78.7323,78.846,78.5901,78.5996,32148.0
2020-09-24 15:50:00,82.95,83.09,82.77,83.09,36593.0,78.5996,78.7323,78.429,78.7323,36593.0
2020-09-24 15:55:00,83.1,83.32,83.03,83.32,58858.0,78.7417,78.9502,78.6754,78.9502,58858.0
2020-09-25 09:30:00,82.98,83.46,82.82,83.31,36260.0,78.628,79.0828,78.4764,78.9407,36260.0
2020-09-25 09:35:00,83.32,83.55,82.59,83.09,21529.0,78.9502,79.1681,78.2585,78.7323,21529.0
2020-09-25 09:40:00,83.2,83.63,83.2,83.35,11048.0,78.8365,79.2439,78.8365,78.9786,11048.0
2020-09-25 09:45:00,83.35,83.59,83.3,83.59,5345.0,78.9786,79.206,78.9312,79.206,5345.0
2020-09-25 09:50:00,83.47,83.5,83.29,83.32,12690.0,79.0923,79.1208,78.9218,78.9502,12690.0
2020-09-25 09:55:00,83.3,83.49,82.91,83.48,17638.0,78.9312,79.1113,78.5617,79.1018,17638.0
2020-09-25 10:00:00,83.47,83.5,83.23,83.31,9452.0,79.0923,79.1208,78.8649,78.9407,9452.0
2020-09-25 10:05:00,83.23,83.3,83.05,83.13,14103.0,78.8649,78.9312,78.6944,78.7702,14103.0
2020-09-25 10:10:00,83.22,83.23,82.62,82.62,19537.0,78.8554,78.8649,78.2869,78.2869,19537.0
2020-09-25 10:15:00,82.62,83.26,82.54,83.26,9326.0,78.2869,78.8933,78.2111,78.8933,9326.0
2020-09-25 10:20:00,83.24,83.63,83.11,83.58,7809.0,78.8744,79.2439,78.7512,79.1966,7809.0
2020-09-25 10:25:00,83.55,83.82,83.51,83.56,14768.0,79.1681,79.424,79.1302,79.1776,14768.0
2020-09-25 10:30:00,83.54,83.7,83.36,83.52,6730.0,79.1587,79.3103,78.9881,79.1397,6730.0
2020-09-25 10:35:00,83.38,83.78,83.38,83.7,6990.0,79.007,79.3861,79.007,79.3103,6990.0
2020-09-25 10:40:00,83.7,83.87,83.48,83.65,7704.0,79.3103,79.4713,79.1018,79.2629,7704.0
2020-09-25 10:45:00,83.64,83.73,83.43,83.56,6741.0,79.2534,79.3387,79.0544,79.1776,6741.0
2020-09-25 10:50:00,83.54,83.94,83.51,83.94,9058.0,79.1587,79.5377,79.1302,79.5377,9058.0
2020-09-25 10:55:00,83.87,83.88,83.68,83.78,6057.0,79.4713,79.4808,79.2913,79.3861,6057.0
2020-09-25 11:00:00,83.81,83.85,83.53,83.67,12406.0,79.4145,79.4524,79.1492,79.2818,12406.0
2020-09-25 11:05:00,83.69,83.8,83.59,83.62,5501.0,79.3008,79.405,79.206,79.2345,5501.0
2020-09-25 11:10:00,83.55,83.88,83.51,83.84,6276.0,79.1681,79.4808,79.1302,79.4429,6276.0
2020-09-25 11:15:00,83.87,84.0,83.81,83.88,17107.0,79.4713,79.5945,79.4145,79.4808,17107.0
2020-09-25 11:20:00,83.88,84.02,83.81,83.96,5480.0,79.4808,79.6135,79.4145,79.5566,5480.0
2020-09-25 11:25:00,83.97,83.98,83.78,83.85,3326.0,79.5661,79.5756,79.3861,79.4524,3326.0
2020-09-25 11:30:00,83.91,84.03,83.82,84.01,6409.0,79.5092,79.623,79.424,79.604,6409.0
2020-09-25 11:35:00,84.06,84.11,83.82,83.82,1229.0,79.6514,79.6988,79.424,79.424,1229.0
2020-09-25 11:40:00,83.84,83.88,83.46,83.54,4655.0,79.4429,79.4808,79.0828,79.1587,4655.0
2020-09-25 11:45:00,83.56,83.6,83.3,83.33,6980.0,79.1776,79.2155,78.9312,78.9597,6980.0
2020-09-25 11:50:00,83.32,83.42,83.25,83.29,13378.0,78.9502,79.0449,78.8839,78.9218,13378.0
2020-09-25 11:55:00,83.37,83.76,83.34,83.51,8574.0,78.9976,79.3671,78.9691,79.1302,8574.0
2020-09-25 12:00:00,83.54,83.87,83.5,83.74,4671.0,79.1587,79.4713,79.1208,79.3482,4671.0
2020-09-25 12:05:00,83.81,84.17,83.81,84.11,9619.0,79.4145,79.7556,79.4145,79.6988,9619.0
2020-09-25 12:10:00,84.11,84.11,83.96,84.09,7503.0,79.6988,79.6988,79.5566,79.6798,7503.0
2020-09-25 12:15:00,84.09,84.1,83.93,83.98,9949.0,79.6798,79.6893,79.5282,79.5756,9949.0
2020-09-25 12:20:00,83.95,84.2,83.95,84.2,6819.0,79.5472,79.784,79.5472,79.784,6819.0
2020-09-25 12:25:00,84.17,84.3,84.03,84.28,8485.0,79.7556,79.8788,79.623,79.8598,8485.0
2020-09-25 12:30:00,84.29,84.6,84.22,84.59,8372.0,79.8693,80.1631,79.803,80.1536,8372.0
2020-09-25 12:35:00,84.61,84.69,84.48,84.62,12569.0,80.1725,80.2483,80.0494,80.182,12569.0
2020-09-25 12:40:00,84.64,84.85,84.59,84.71,14710.0,80.201,80.3999,80.1536,80.2673,14710.0
2020-09-25 12:45:00,84.72,85.0,84.68,84.98,12346.0,80.2768,80.5421,80.2389,80.5231,12346.0
2020-09-25 12:50:00,84.92,84.92,84.59,84.65,10515.0,80.4663,80.4663,80.1536,80.2104,10515.0
2020-09-25 12:55:00,84.66,84.66,84.45,84.63,5690.0,80.2199,80.2199,80.0209,80.1915,5690.0
2020-09-25 13:00:00,84.57,84.73,84.51,84.73,5573.0,80.1346,80.2862,80.0778,80.2862,5573.0
2020-09-25 13:05:00,84.73,84.9,84.72,84.81,5109.0,80.2862,80.4473,80.2768,80.362,5109.0
2020-09-25 13:10:00,84.75,85.01,84.74,84.98,10389.0,80.3052,80.5516,80.2957,80.5231,10389.0
2020-09-25 13:15:00,85.06,85.07,84.8,84.87,8816.0,80.5989,80.6084,80.3526,80.4189,8816.0
2020-09-25 13:20:00,84.87,85.02,84.87,84.89,8354.0,80.4189,80.561,80.4189,80.4379,8354.0
2020-09-25 13:25:00,84.85,85.01,84.85,85.01,2933.0,80.3999,80.5516,80.3999,80.5516,2933.0
2020-09-25 13:30:00,85.04,85.14,84.87,84.87,11582.0,80.58,80.6747,80.4189,80.4189,11582.0
2020-09-25 13:35:00,84.85,84.88,84.72,84.74,5050.0,80.3999,80.4284,80.2768,80.2957,5050.0
2020-09-25 13:40:00,84.76,85.11,84.76,85.11,5761.0,80.3147,80.6463,80.3147,80.6463,5761.0
2020-09-25 13:45:00,85.09,85.12,85.01,85.04,4985.0,80.6274,80.6558,80.5516,80.58,4985.0
2020-09-25 13:50:00,85.06,85.18,85.0,85.0,10560.0,80.5989,80.7126,80.5421,80.5421,10560.0
2020-09-25 13:55:00,84.97,84.97,84.79,84.9,4164.0,80.5137,80.5137,80.3431,80.4473,4164.0
2020-09-25 14:00:00,84.88,84.98,84.83,84.95,5304.0,80.4284,80.5231,80.381,80.4947,5304.0
2020-09-25 14:05:00,84.98,85.21,84.98,85.21,7206.0,80.5231,80.7411,80.5231,80.7411,7206.0
2020-09-25 14:10:00,85.19,85.2,84.88,84.88,5658.0,80.7221,80.7316,80.4284,80.4284,5658.0
2020-09-25 14:15:00,84.87,85.11,84.86,85.11,4434.0,80.4189,80.6463,80.4094,80.6463,4434.0
2020-09-25 14:20:00,85.13,85.15,85.04,85.05,5827.0,80.6653,80.6842,80.58,80.5895,5827.0
2020-09-25 14:25:00,85.1,85.17,85.08,85.09,4924.0,80.6368,80.7032,80.6179,80.6274,4924.0
2020-09-25 14:30:00,85.06,85.07,84.73,84.73,5420.0,80.5989,80.6084,80.2862,80.2862,5420.0
2020-09-25 14:35:00,84.73,84.81,84.71,84.76,7212.0,80.2862,80.362,80.2673,80.3147,7212.0
2020-09-25 14:40:00,84.78,84.83,84.6,84.69,6812.0,80.3336,80.381,80.1631,80.2483,6812.0
2020-09-25 14:45:00,84.7,84.81,84.66,84.68,7192.0,80.2578,80.362,80.2199,80.2389,7192.0
2020-09-25 14:50:00,84.67,84.76,84.48,84.73,20576.0,80.2294,80.3147,80.0494,80.2862,20576.0
2020-09-25 14:55:00,84.74,84.85,84.65,84.69,11039.0,80.2957,80.3999,80.2104,80.2483,11039.0
2020-09-25 15:00:00,84.68,84.81,84.62,84.79,7884.0,80.2389,80.362,80.182,80.3431,7884.0
2020-09-25 15:05:00,84.77,85.06,84.77,85.06,5597.0,80.3241,80.5989,80.3241,80.5989,5597.0
2020-09-25 15:10:00,85.13,85.25,85.06,85.11,8515.0,80.6653,80.779,80.5989,80.6463,8515.0
2020-09-25 15:15:00,85.16,85.2,85.04,85.11,13388.0,80.6937,80.7316,80.58,80.6463,13388.0
2020-09-25 15:20:00,85.12,85.21,85.09,85.11,10359.0,80.6558,80.7411,80.6274,80.6463,10359.0
2020-09-25 15:25:00,85.12,85.15,85.02,85.05,11419.0,80.6558,80.6842,80.561,80.5895,11419.0
2020-09-25 15:30:00,85.04,85.04,84.46,84.46,27825.0,80.58,80.58,80.0304,80.0304,27825.0
2020-09-25 15:35:00,84.49,84.62,84.44,84.48,13939.0,80.0588,80.182,80.0115,80.0494,13939.0
2020-09-25 15:40:00,84.48,84.62,84.38,84.59,13763.0,80.0494,80.182,79.9546,80.1536,13763.0
2020-09-25 15:45:00,84.58,84.65,84.4,84.62,11817.0,80.1441,80.2104,79.9735,80.182,11817.0
2020-09-25 15:50:00,84.63,84.77,84.48,84.71,24421.0,80.1915,80.3241,80.0494,80.2673,24421.0
2020-09-25 15:55:00,84.72,84.82,84.5,84.52,52340.0,80.2768,80.3715,80.0683,80.0873,52340.0
2020-09-28 09:30:00,86.15,87.4,86.12,86.31,70915.0,81.6318,82.8162,81.6033,81.7834,70915.0
2020-09-28 09:35:00,86.36,87.07,86.33,86.54,17008.0,81.8308,82.5035,81.8023,82.0013,17008.0
2020-09-28 09:40:00,86.56,86.57,85.28,85.28,19462.0,82.0203,82.0297,80.8074,80.8074,19462.0
2020-09-28 09:45:00,85.36,85.37,84.69,84.7,32932.0,80.8832,80.8927,80.2483,80.2578,32932.0
2020-09-28 09:50:00,84.75,85.0,84.52,84.59,28771.0,80.3052,80.5421,80.0873,80.1536,28771.0
2020-09-28 09:55:00,84.52,84.52,83.88,84.37,93240.0,80.0873,80.0873,79.4808,79.9451,93240.0
2020-09-28 10:00:00,84.45,84.59,84.16,84.38,29787.0,80.0209,80.1536,79.7461,79.9546,29787.0
2020-09-28 10:05:00,84.38,84.59,84.32,84.35,21036.0,79.9546,80.1536,79.8977,79.9262,21036.0
2020-09-28 10:10:00,84.41,85.04,84.36,84.93,17872.0,79.983,80.58,79.9356,80.4758,17872.0
2020-09-28 10:15:00,84.94,85.22,84.94,85.09,8847.0,80.4852,80.7505,80.4852,80.6274,8847.0
2020-09-28 10:20:00,85.13,85.57,85.12,85.27,6786.0,80.6653,81.0822,80.6558,80.7979,6786.0
2020-09-28 10:25:00,85.23,85.47,85.0,85.0,12455.0,80.76,80.9874,80.5421,80.5421,12455.0
2020-09-28 10:30:00,85.03,85.34,84.96,85.19,9627.0,80.5705,80.8643,80.5042,80.7221,9627.0
2020-09-28 10:35:00,85.2,85.24,84.83,84.85,10242.0,80.7316,80.7695,80.381,80.3999,10242.0
2020-09-28 10:40:00,84.88,85.02,84.79,84.86,10699.0,80.4284,80.561,80.3431,80.4094,10699.0
2020-09-28 10:45:00,84.87,84.91,84.44,84.53,21173.0,80.4189,80.4568,80.0115,80.0967,21173.0
2020-09-28 10:50:00,84.62,84.84,84.62,84.69,4819.0,80.182,80.3905,80.182,80.2483,4819.0
2020-09-28 10:55:00,84.65,84.74,84.61,84.73,4056.0,80.2104,80.2957,80.1725,80.2862,4056.0
2020-09-28 11:00:00,84.86,85.22,84.86,85.22,10736.0,80.4094,80.7505,80.4094,80.7505,10736.0
2020-09-28 11:05:00,85.23,85.61,85.23,85.54,17876.0,80.76,81.1201,80.76,81.0538,17876.0
2020-09-28 11:10:00,85.57,85.57,85.31,85.33,11082.0,81.0822,81.0822,80.8358,80.8548,11082.0
2020-09-28 11:15:00,85.34,85.52,85.34,85.37,8186.0,80.8643,81.0348,80.8643,80.8927,8186.0
2020-09-28 11:20:00,85.33,85.4,85.2,85.34,3615.0,80.8548,80.9211,80.7316,80.8643,3615.0
2020-09-28 11:25:00,85.4,85.4,85.12,85.31,3226.0,80.9211,80.9211,80.6558,80.8358,3226.0
2020-09-28 11:30:00,85.27,85.58,85.27,85.56,2600.0,80.7979,81.0917,80.7979,81.0727,2600.0
2020-09-28 11:35:00,85.56,85.79,85.54,85.76,2000.0,81.0727,81.2906,81.0538,81.2622,2000.0
2020-09-28 11:40:00,85.78,85.84,85.7,85.84,3309.0,81.2812,81.338,81.2054,81.338,3309.0
2020-09-28 11:45:00,85.84,85.89,85.64,85.73,9602.0,81.338,81.3854,81.1485,81.2338,9602.0
2020-09-28 11:50:00,85.75,85.83,85.67,85.75,5456.0,81.2527,81.3286,81.1769,81.2527,5456.0
2020-09-28 11:55:00,85.79,85.86,85.78,85.82,2525.0,81.2906,81.357,81.2812,81.3191,2525.0
2020-09-28 12:00:00,85.9,86.45,85.85,86.34,14179.0,81.3949,81.916,81.3475,81.8118,14179.0
2020-09-28 12:05:00,86.32,86.45,86.25,86.45,4465.0,81.7929,81.916,81.7265,81.916,4465.0
2020-09-28 12:10:00,86.41,86.6,86.34,86.58,6034.0,81.8781,82.0582,81.8118,82.0392,6034.0
2020-09-28 12:15:00,86.58,86.6,85.91,85.95,10817.0,82.0392,82.0582,81.4044,81.4423,10817.0
2020-09-28 12:20:00,85.94,86.1,85.94,85.97,17160.0,81.4328,81.5844,81.4328,81.4612,17160.0
2020-09-28 12:25:00,85.94,86.1,85.94,86.09,2365.0,81.4328,81.5844,81.4328,81.5749,2365.0
2020-09-28 12:30:00,86.11,86.23,86.06,86.23,2648.0,81.5939,81.7076,81.5465,81.7076,2648.0
2020-09-28 12:35:00,86.26,86.28,86.17,86.17,4621.0,81.736,81.755,81.6507,81.6507,4621.0
2020-09-28 12:40:00,86.2,86.41,86.19,86.38,3700.0,81.6791,81.8781,81.6697,81.8497,3700.0
2020-09-28 12:45:00,86.42,86.42,86.21,86.26,4094.0,81.8876,81.8876,81.6886,81.736,4094.0
2020-09-28 12:50:00,86.27,86.32,86.22,86.28,2393.0,81.7455,81.7929,81.6981,81.755,2393.0
2020-09-28 12:55:00,86.3,86.3,86.11,86.11,3061.0,81.7739,81.7739,81.5939,81.5939,3061.0
2020-09-28 13:00:00,86.11,86.11,85.86,85.89,3348.0,81.5939,81.5939,81.357,81.3854,3348.0
2020-09-28 13:05:00,85.86,85.86,85.61,85.64,8473.0,81.357,81.357,81.1201,81.1485,8473.0
2020-09-28 13:10:00,85.67,85.81,85.63,85.81,5202.0,81.1769,81.3096,81.139,81.3096,5202.0
2020-09-28 13:15:00,85.82,85.82,85.48,85.5,11950.0,81.3191,81.3191,80.9969,81.0159,11950.0
2020-09-28 13:20:00,85.49,85.49,85.31,85.42,7654.0,81.0064,81.0064,80.8358,80.9401,7654.0
2020-09-28 13:25:00,85.4,85.43,85.0,85.03,12311.0,80.9211,80.9495,80.5421,80.5705,12311.0
2020-09-28 13:30:00,85.08,85.21,85.08,85.17,5757.0,80.6179,80.7411,80.6179,80.7032,5757.0
2020-09-28 13:35:00,85.17,85.22,85.05,85.09,4639.0,80.7032,80.7505,80.5895,80.6274,4639.0
2020-09-28 13:40:00,85.01,85.09,84.67,84.85,17768.0,80.5516,80.6274,80.2294,80.3999,17768.0
2020-09-28 13:45:00,84.86,85.0,84.82,84.97,3962.0,80.4094,80.5421,80.3715,80.5137,3962.0
2020-09-28 13:50:00,84.99,85.01,84.96,84.97,2071.0,80.5326,80.5516,80.5042,80.5137,2071.0
2020-09-28 13:55:00,85.0,85.01,84.85,84.9,4279.0,80.5421,80.5516,80.3999,80.4473,4279.0
2020-09-28 14:00:00,84.89,84.96,84.77,84.92,6442.0,80.4379,80.5042,80.3241,80.4663,6442.0
2020-09-28 14:05:00,84.93,85.04,84.91,84.97,5907.0,80.4758,80.58,80.4568,80.5137,5907.0
2020-09-28 14:10:00,85.0,85.1,84.96,85.01,6193.0,80.5421,80.6368,80.5042,80.5516,6193.0
2020-09-28 14:15:00,85.01,85.01,84.95,84.97,4238.0,80.5516,80.5516,80.4947,80.5137,4238.0
2020-09-28 14:20:00,84.93,84.93,84.81,84.88,3937.0,80.4758,80.4758,80.362,80.4284,3937.0
2020-09-28 14:25:00,84.89,85.02,84.83,84.99,5883.0,80.4379,80.561,80.381,80.5326,5883.0
2020-09-28 14:30:00,85.0,85.28,84.99,85.28,6976.0,80.5421,80.8074,80.5326,80.8074,6976.0
2020-09-28 14:35:00,85.26,85.26,85.07,85.1,10918.0,80.7884,80.7884,80.6084,80.6368,10918.0
2020-09-28 14:40:00,85.1,85.11,85.01,85.08,4670.0,80.6368,80.6463,80.5516,80.6179,4670.0
2020-09-28 14:45:00,85.06,85.11,85.0,85.07,7635.0,80.5989,80.6463,80.5421,80.6084,7635.0
2020-09-28 14:50:00,85.07,85.09,84.95,84.97,9419.0,80.6084,80.6274,80.4947,80.5137,9419.0
2020-09-28 14:55:00,84.94,85.0,84.91,85.0,11991.0,80.4852,80.5421,80.4568,80.5421,11991.0
2020-09-28 15:00:00,84.99,84.99,84.69,84.69,7256.0,80.5326,80.5326,80.2483,80.2483,7256.0
2020-09-28 15:05:00,84.7,84.85,84.62,84.67,13175.0,80.2578,80.3999,80.182,80.2294,13175.0
2020-09-28 15:10:00,84.69,85.01,84.69,85.0,17639.0,80.2483,80.5516,80.2483,80.5421,17639.0
2020-09-28 15:15:00,84.95,84.99,84.67,84.67,36956.0,80.4947,80.5326,80.2294,80.2294,36956.0
2020-09-28 15:20:00,84.69,84.95,84.67,84.79,8872.0,80.2483,80.4947,80.2294,80.3431,8872.0
2020-09-28 15:25:00,84.78,84.99,84.78,84.99,4634.0,80.3336,80.5326,80.3336,80.5326,4634.0
2020-09-28 15:30:00,84.96,85.03,84.57,84.64,13217.0,80.5042,80.5705,80.1346,80.201,13217.0
2020-09-28 15:35:00,84.65,84.81,84.64,84.78,8882.0,80.2104,80.362,80.201,80.3336,8882.0
2020-09-28 15:40:00,84.77,84.91,84.74,84.86,11562.0,80.3241,80.4568,80.2957,80.4094,11562.0
2020-09-28 15:45:00,84.82,84.82,84.69,84.69,11624.0,80.3715,80.3715,80.2483,80.2483,11624.0
2020-09-28 15:50:00,84.69,84.78,84.62,84.73,19002.0,80.2483,80.3336,80.182,80.2862,19002.0
2020-09-28 15:55:00,84.73,84.84,84.63,84.83,48753.0,80.2862,80.3905,80.1915,80.381,48753.0
2020-09-29 09:30:00,84.99,86.14,84.78,86.11,49701.0,80.5326,81.6223,80.3336,81.5939,49701.0
2020-09-29 09:35:00,86.11,86.74,85.91,86.7,26116.0,81.5939,82.1908,81.4044,82.1529,26116.0
2020-09-29 09:40:00,86.69,87.04,86.45,86.54,40007.0,82.1434,82.4751,81.916,82.0013,40007.0
2020-09-29 09:45:00,86.53,86.96,86.46,86.61,7234.0,81.9918,82.3993,81.9255,82.0676,7234.0
2020-09-29 09:50:00,86.56,86.61,86.0,86.17,10994.0,82.0203,82.0676,81.4896,81.6507,10994.0
2020-09-29 09:55:00,86.22,86.28,85.94,86.09,5724.0,81.6981,81.755,81.4328,81.5749,5724.0
2020-09-29 10:00:00,86.18,86.62,85.77,86.62,32120.0,81.6602,82.0771,81.2717,82.0771,32120.0
2020-09-29 10:05:00,86.65,86.94,86.62,86.8,10301.0,82.1055,82.3803,82.0771,82.2477,10301.0
2020-09-29 10:10:00,86.84,87.03,86.82,86.91,11054.0,82.2856,82.4656,82.2666,82.3519,11054.0
2020-09-29 10:15:00,86.93,87.02,86.82,86.89,8723.0,82.3709,82.4561,82.2666,82.333,8723.0
2020-09-29 10:20:00,86.95,87.01,86.79,86.91,9876.0,82.3898,82.4467,82.2382,82.3519,9876.0
2020-09-29 10:25:00,86.91,86.99,86.54,86.54,14144.0,82.3519,82.4277,82.0013,82.0013,14144.0
2020-09-29 10:30:00,86.6,86.99,86.5,86.99,12452.0,82.0582,82.4277,81.9634,82.4277,12452.0
2020-09-29 10:35:00,86.95,86.95,86.67,86.81,5299.0,82.3898,82.3898,82.1245,82.2572,5299.0
2020-09-29 10:40:00,86.84,87.02,86.75,86.91,11632.0,82.2856,82.4561,82.2003,82.3519,11632.0
2020-09-29 10:45:00,86.76,87.0,86.62,86.88,7570.0,82.2098,82.4372,82.0771,82.3235,7570.0
2020-09-29 10:50:00,86.86,87.1,86.85,87.0,14753.0,82.3045,82.5319,82.2951,82.4372,14753.0
2020-09-29 10:55:00,87.01,87.02,86.87,86.88,9393.0,82.4467,82.4561,82.314,82.3235,9393.0
2020-09-29 11:00:00,86.87,86.91,86.67,86.74,3811.0,82.314,82.3519,82.1245,82.1908,3811.0
2020-09-29 11:05:00,86.74,86.92,86.6,86.62,9847.0,82.1908,82.3614,82.0582,82.0771,9847.0
2020-09-29 11:10:00,86.67,86.76,86.6,86.61,5609.0,82.1245,82.2098,82.0582,82.0676,5609.0
2020-09-29 11:15:00,86.68,86.91,86.61,86.91,3555.0,82.134,82.3519,82.0676,82.3519,3555.0
2020-09-29 11:20:00,86.88,87.03,86.85,87.0,14703.0,82.3235,82.4656,82.2951,82.4372,14703.0
2020-09-29 11:25:00,87.02,87.27,87.0,87.25,8450.0,82.4561,82.693,82.4372,82.6741,8450.0
2020-09-29 11:30:00,87.26,87.5,87.22,87.5,6414.0,82.6836,82.911,82.6457,82.911,6414.0
2020-09-29 11:35:00,87.46,87.56,87.41,87.54,9069.0,82.8731,82.9678,82.8257,82.9489,9069.0
2020-09-29 11:40:00,87.59,87.59,86.97,87.11,7293.0,82.9962,82.9962,82.4088,82.5414,7293.0
2020-09-29 11:45:00,87.14,87.24,86.98,87.01,5616.0,82.5698,82.6646,82.4182,82.4467,5616.0
2020-09-29 11:50:00,87.04,87.08,86.91,87.04,5448.0,82.4751,82.513,82.3519,82.4751,5448.0
2020-09-29 11:55:00,87.03,87.03,86.65,86.72,3982.0,82.4656,82.4656,82.1055,82.1719,3982.0
2020-09-29 12:00:00,86.69,86.69,86.38,86.38,5209.0,82.1434,82.1434,81.8497,81.8497,5209.0
2020-09-29 12:05:00,86.34,86.62,86.26,86.58,4457.0,81.8118,82.0771,81.736,82.0392,4457.0
2020-09-29 12:10:00,86.51,86.59,86.42,86.59,1610.0,81.9729,82.0487,81.8876,82.0487,1610.0
2020-09-29 12:15:00,86.57,86.87,86.57,86.87,3190.0,82.0297,82.314,82.0297,82.314,3190.0
2020-09-29 12:20:00,86.92,87.11,86.89,87.06,6380.0,82.3614,82.5414,82.333,82.494,6380.0
2020-09-29 12:25:00,87.05,87.3,87.03,87.26,3722.0,82.4846,82.7215,82.4656,82.6836,3722.0
2020-09-29 12:30:00,87.26,87.31,87.19,87.3,3873.0,82.6836,82.7309,82.6172,82.7215,3873.0
2020-09-29 12:35:00,87.36,87.52,87.36,87.44,5846.0,82.7783,82.9299,82.7783,82.8541,5846.0
2020-09-29 12:40:00,87.44,87.47,87.35,87.36,3566.0,82.8541,82.8825,82.7688,82.7783,3566.0
2020-09-29 12:45:00,87.35,87.49,87.3,87.42,2625.0,82.7688,82.9015,82.7215,82.8352,2625.0
2020-09-29 12:50:00,87.42,87.59,87.41,87.5,5352.0,82.8352,82.9962,82.8257,82.911,5352.0
2020-09-29 12:55:00,87.5,87.54,87.29,87.31,7467.0,82.911,82.9489,82.712,82.7309,7467.0
2020-09-29 13:00:00,87.37,87.51,87.37,87.46,4791.0,82.7878,82.9204,82.7878,82.8731,4791.0
2020-09-29 13:05:00,87.46,87.46,87.2,87.21,6324.0,82.8731,82.8731,82.6267,82.6362,6324.0
2020-09-29 13:10:00,87.26,87.36,87.21,87.33,7080.0,82.6836,82.7783,82.6362,82.7499,7080.0
2020-09-29 13:15:00,87.34,87.38,87.24,87.34,9780.0,82.7594,82.7973,82.6646,82.7594,9780.0
2020-09-29 13:20:00,87.31,87.32,87.06,87.08,4683.0,82.7309,82.7404,82.494,82.513,4683.0
2020-09-29 13:25:00,87.1,87.13,87.06,87.08,6963.0,82.5319,82.5604,82.494,82.513,6963.0
2020-09-29 13:30:00,87.08,87.15,87.08,87.12,3244.0,82.513,82.5793,82.513,82.5509,3244.0
2020-09-29 13:35:00,87.11,87.12,86.7,86.71,5847.0,82.5414,82.5509,82.1529,82.1624,5847.0
2020-09-29 13:40:00,86.69,86.83,86.43,86.47,17938.0,82.1434,82.2761,81.8971,81.935,17938.0
2020-09-29 13:45:00,86.46,86.54,86.37,86.45,7784.0,81.9255,82.0013,81.8402,81.916,7784.0
2020-09-29 13:50:00,86.48,86.73,86.38,86.67,10642.0,81.9445,82.1814,81.8497,82.1245,10642.0
2020-09-29 13:55:00,86.65,86.76,86.59,86.61,17217.0,82.1055,82.2098,82.0487,82.0676,17217.0
2020-09-29 14:00:00,86.65,86.8,86.65,86.75,5163.0,82.1055,82.2477,82.1055,82.2003,5163.0
2020-09-29 14:05:00,86.71,86.86,86.71,86.8,4666.0,82.1624,82.3045,82.1624,82.2477,4666.0
2020-09-29 14:10:00,86.78,86.93,86.77,86.82,5582.0,82.2287,82.3709,82.2193,82.2666,5582.0
2020-09-29 14:15:00,86.83,86.99,86.81,86.99,5404.0,82.2761,82.4277,82.2572,82.4277,5404.0
2020-09-29 14:20:00,86.96,86.97,86.86,86.91,5104.0,82.3993,82.4088,82.3045,82.3519,5104.0
2020-09-29 14:25:00,86.89,87.08,86.88,87.06,7497.0,82.333,82.513,82.3235,82.494,7497.0
2020-09-29 14:30:00,87.08,87.28,87.04,87.24,8573.0,82.513,82.7025,82.4751,82.6646,8573.0
2020-09-29 14:35:00,87.22,87.38,87.22,87.37,9415.0,82.6457,82.7973,82.6457,82.7878,9415.0
2020-09-29 14:40:00,87.36,87.41,87.22,87.4,8110.0,82.7783,82.8257,82.6457,82.8162,8110.0
2020-09-29 14:45:00,87.37,87.37,87.25,87.26,6120.0,82.7878,82.7878,82.6741,82.6836,6120.0
2020-09-29 14:50:00,87.26,87.33,87.19,87.2,6859.0,82.6836,82.7499,82.6172,82.6267,6859.0
2020-09-29 14:55:00,87.22,87.34,87.14,87.29,4587.0,82.6457,82.7594,82.5698,82.712,4587.0
2020-09-29 15:00:00,87.29,87.32,87.16,87.27,4508.0,82.712,82.7404,82.5888,82.693,4508.0
2020-09-29 15:05:00,87.27,87.29,87.16,87.2,6670.0,82.693,82.712,82.5888,82.6267,6670.0
2020-09-29 15:10:00,87.2,87.4,87.2,87.4,6633.0,82.6267,82.8162,82.6267,82.8162,6633.0
2020-09-29 15:15:00,87.38,87.59,87.34,87.55,8588.0,82.7973,82.9962,82.7594,82.9583,8588.0
2020-09-29 15:20:00,87.59,87.63,87.41,87.5,7747.0,82.9962,83.0341,82.8257,82.911,7747.0
2020-09-29 15:25:00,87.48,87.52,87.36,87.44,8873.0,82.892,82.9299,82.7783,82.8541,8873.0
2020-09-29 15:30:00,87.44,87.54,87.39,87.46,12933.0,82.8541,82.9489,82.8067,82.8731,12933.0
2020-09-29 15:35:00,87.45,87.46,87.11,87.14,12452.0,82.8636,82.8731,82.5414,82.5698,12452.0
2020-09-29 15:40:00,87.14,87.15,87.02,87.15,17081.0,82.5698,82.5793,82.4561,82.5793,17081.0
2020-09-29 15:45:00,87.13,87.33,87.09,87.21,17684.0,82.5604,82.7499,82.5225,82.6362,17684.0
2020-09-29 15:50:00,87.19,87.24,87.03,87.14,30393.0,82.6172,82.6646,82.4656,82.5698,30393.0
2020-09-29 15:55:00,87.12,87.12,86.59,86.86,83759.0,82.5509,82.5509,82.0487,82.3045,83759.0
2020-09-30 09:30:00,87.41,87.88,87.22,87.69,26188.0,82.8257,83.271,82.6457,83.091,26188.0
2020-09-30 09:35:00,87.83,87.83,87.41,87.77,11148.0,83.2237,83.2237,82.8257,83.1668,11148.0
2020-09-30 09:40:00,87.87,88.03,87.65,87.98,11031.0,83.2616,83.4132,83.0531,83.3658,11031.0
2020-09-30 09:45:00,88.06,88.63,87.96,88.6,16899.0,83.4416,83.9817,83.3468,83.9533,16899.0
2020-09-30 09:50:00,88.65,88.72,88.47,88.7,33907.0,84.0007,84.067,83.8301,84.048,33907.0
2020-09-30 09:55:00,88.67,88.8,88.41,88.41,22014.0,84.0196,84.1428,83.7732,83.7732,22014.0
2020-09-30 10:00:00,88.39,88.47,88.22,88.47,3374.0,83.7543,83.8301,83.5932,83.8301,3374.0
2020-09-30 10:05:00,88.52,88.52,88.15,88.47,5898.0,83.8775,83.8775,83.5269,83.8301,5898.0
2020-09-30 10:10:00,88.48,88.78,88.43,88.72,11646.0,83.8396,84.1238,83.7922,84.067,11646.0
2020-09-30 10:15:00,88.79,88.85,88.63,88.77,13798.0,84.1333,84.1902,83.9817,84.1144,13798.0
2020-09-30 10:20:00,88.75,89.33,88.75,89.33,17648.0,84.0954,84.645,84.0954,84.645,17648.0
2020-09-30 10:25:00,89.17,89.23,88.98,89.03,6023.0,84.4934,84.5502,84.3133,84.3607,6023.0
2020-09-30 10:30:00,89.05,89.39,89.05,89.34,4992.0,84.3797,84.7018,84.3797,84.6545,4992.0
2020-09-30 10:35:00,89.36,89.83,89.36,89.71,10581.0,84.6734,85.1188,84.6734,85.0051,10581.0
2020-09-30 10:40:00,89.75,89.85,89.53,89.81,15081.0,85.043,85.1377,84.8345,85.0998,15081.0
2020-09-30 10:45:00,89.83,89.89,89.71,89.75,11271.0,85.1188,85.1756,85.0051,85.043,11271.0
2020-09-30 10:50:00,89.75,89.95,89.62,89.93,15457.0,85.043,85.2325,84.9198,85.2135,15457.0
2020-09-30 10:55:00,89.95,90.02,89.78,89.86,33838.0,85.2325,85.2988,85.0714,85.1472,33838.0
2020-09-30 11:00:00,89.89,90.13,89.78,89.82,16086.0,85.1756,85.403,85.0714,85.1093,16086.0
2020-09-30 11:05:00,89.86,90.05,89.79,89.79,6187.0,85.1472,85.3272,85.0809,85.0809,6187.0
2020-09-30 11:10:00,89.73,89.73,89.36,89.56,5119.0,85.024,85.024,84.6734,84.8629,5119.0
2020-09-30 11:15:00,89.53,89.61,89.32,89.32,5064.0,84.8345,84.9103,84.6355,84.6355,5064.0
2020-09-30 11:20:00,89.25,89.44,89.12,89.15,8350.0,84.5692,84.7492,84.446,84.4744,8350.0
2020-09-30 11:25:00,89.16,89.44,89.16,89.32,2787.0,84.4839,84.7492,84.4839,84.6355,2787.0
2020-09-30 11:30:00,89.24,89.29,88.77,88.82,12125.0,84.5597,84.6071,84.1144,84.1617,12125.0
2020-09-30 11:35:00,88.88,88.97,88.85,88.91,3666.0,84.2186,84.3039,84.1902,84.247,3666.0
2020-09-30 11:40:00,88.86,88.91,88.75,88.85,3958.0,84.1996,84.247,84.0954,84.1902,3958.0
2020-09-30 11:45:00,88.86,88.95,88.86,88.95,1800.0,84.1996,84.2849,84.1996,84.2849,1800.0
2020-09-30 11:50:00,88.88,88.89,88.67,88.69,4990.0,84.2186,84.2281,84.0196,84.0386,4990.0
2020-09-30 11:55:00,88.73,88.8,88.68,88.76,3116.0,84.0765,84.1428,84.0291,84.1049,3116.0
2020-09-30 12:00:00,88.78,89.04,88.74,88.97,4225.0,84.1238,84.3702,84.0859,84.3039,4225.0
2020-09-30 12:05:00,88.93,89.01,88.85,88.94,2500.0,84.266,84.3418,84.1902,84.2754,2500.0
2020-09-30 12:10:00,89.08,89.23,88.97,89.23,3017.0,84.4081,84.5502,84.3039,84.5502,3017.0
2020-09-30 12:15:00,89.23,89.45,89.19,89.37,8173.0,84.5502,84.7587,84.5123,84.6829,8173.0
2020-09-30 12:20:00,89.36,89.45,89.32,89.33,6122.0,84.6734,84.7587,84.6355,84.645,6122.0
2020-09-30 12:25:00,89.3,89.31,89.08,89.2,5324.0,84.6166,84.626,84.4081,84.5218,5324.0
2020-09-30 12:30:00,89.2,89.23,89.13,89.23,10584.0,84.5218,84.5502,84.4555,84.5502,10584.0
2020-09-30 12:35:00,89.15,89.15,88.97,89.1,4196.0,84.4744,84.4744,84.3039,84.4271,4196.0
2020-09-30 12:40:00,89.17,89.18,89.08,89.08,2901.0,84.4934,84.5029,84.4081,84.4081,2901.0
2020-09-30 12:45:00,89.06,89.3,89.04,89.19,11483.0,84.3892,84.6166,84.3702,84.5123,11483.0
2020-09-30 12:50:00,89.2,89.4,89.18,89.33,3952.0,84.5218,84.7113,84.5029,84.645,3952.0
2020-09-30 12:55:00,89.3,89.51,89.29,89.51,1630.0,84.6166,84.8155,84.6071,84.8155,1630.0
2020-09-30 13:00:00,89.51,89.52,89.15,89.18,3424.0,84.8155,84.825,84.4744,84.5029,3424.0
2020-09-30 13:05:00,89.12,89.25,89.12,89.18,3750.0,84.446,84.5692,84.446,84.5029,3750.0
2020-09-30 13:10:00,89.24,89.44,89.22,89.44,4810.0,84.5597,84.7492,84.5408,84.7492,4810.0
2020-09-30 13:15:00,89.44,89.5,89.38,89.41,2410.0,84.7492,84.8061,84.6924,84.7208,2410.0
2020-09-30 13:20:00,89.44,89.44,89.23,89.29,4173.0,84.7492,84.7492,84.5502,84.6071,4173.0
2020-09-30 13:25:00,89.26,89.37,89.19,89.36,4699.0,84.5787,84.6829,84.5123,84.6734,4699.0
2020-09-30 13:30:00,89.31,89.54,89.29,89.54,3731.0,84.626,84.844,84.6071,84.844,3731.0
2020-09-30 13:35:00,89.57,89.71,89.57,89.67,4156.0,84.8724,85.0051,84.8724,84.9672,4156.0
2020-09-30 13:40:00,89.64,89.77,89.59,89.7,4024.0,84.9387,85.0619,84.8914,84.9956,4024.0
2020-09-30 13:45:00,89.68,89.68,89.58,89.62,4542.0,84.9766,84.9766,84.8819,84.9198,4542.0
2020-09-30 13:50:00,89.62,89.74,89.58,89.74,5112.0,84.9198,85.0335,84.8819,85.0335,5112.0
2020-09-30 13:55:00,89.7,89.71,89.48,89.58,7977.0,84.9956,85.0051,84.7871,84.8819,7977.0
2020-09-30 14:00:00,89.56,89.59,89.47,89.47,4105.0,84.8629,84.8914,84.7776,84.7776,4105.0
2020-09-30 14:05:00,89.48,89.67,89.45,89.67,3733.0,84.7871,84.9672,84.7587,84.9672,3733.0
2020-09-30 14:10:00,89.65,89.75,89.52,89.74,5150.0,84.9482,85.043,84.825,85.0335,5150.0
2020-09-30 14:15:00,89.78,89.82,89.7,89.72,4048.0,85.0714,85.1093,84.9956,85.0145,4048.0
2020-09-30 14:20:00,89.74,89.91,89.18,89.27,7309.0,85.0335,85.1946,84.5029,84.5881,7309.0
2020-09-30 14:25:00,89.25,89.43,88.98,89.3,5386.0,84.5692,84.7397,84.3133,84.6166,5386.0
2020-09-30 14:30:00,89.21,89.26,89.06,89.12,4537.0,84.5313,84.5787,84.3892,84.446,4537.0
2020-09-30 14:35:00,89.1,89.21,89.01,89.02,5816.0,84.4271,84.5313,84.3418,84.3512,5816.0
2020-09-30 14:40:00,88.97,89.16,88.8,89.0,6360.0,84.3039,84.4839,84.1428,84.3323,6360.0
2020-09-30 14:45:00,89.0,89.0,88.59,88.7,6759.0,84.3323,84.3323,83.9438,84.048,6759.0
2020-09-30 14:50:00,88.63,88.96,88.63,88.86,7840.0,83.9817,84.2944,83.9817,84.1996,7840.0
2020-09-30 14:55:00,88.83,89.42,88.83,89.42,8696.0,84.1712,84.7303,84.1712,84.7303,8696.0
2020-09-30 15:00:00,89.44,89.58,89.33,89.33,8979.0,84.7492,84.8819,84.645,84.645,8979.0
2020-09-30 15:05:00,89.4,89.64,89.32,89.51,7543.0,84.7113,84.9387,84.6355,84.8155,7543.0
2020-09-30 15:10:00,89.49,89.52,88.91,88.91,10980.0,84.7966,84.825,84.247,84.247,10980.0
2020-09-30 15:15:00,88.86,88.96,88.58,88.7,21766.0,84.1996,84.2944,83.9343,84.048,21766.0
2020-09-30 15:20:00,88.73,88.76,88.47,88.73,11893.0,84.0765,84.1049,83.8301,84.0765,11893.0
2020-09-30 15:25:00,88.73,88.97,88.59,88.96,8442.0,84.0765,84.3039,83.9438,84.2944,8442.0
2020-09-30 15:30:00,88.88,88.97,88.71,88.86,8792.0,84.2186,84.3039,84.0575,84.1996,8792.0
2020-09-30 15:35:00,88.85,89.09,88.77,89.01,14717.0,84.1902,84.4176,84.1144,84.3418,14717.0
2020-09-30 15:40:00,89.04,89.21,88.95,89.12,18843.0,84.3702,84.5313,84.2849,84.446,18843.0
2020-09-30 15:45:00,89.08,89.45,89.02,89.38,18411.0,84.4081,84.7587,84.3512,84.6924,18411.0
2020-09-30 15:50:00,89.39,89.56,89.33,89.45,21221.0,84.7018,84.8629,84.645,84.7587,21221.0
2020-09-30 15:55:00,89.44,89.62,89.22,89.27,89980.0,84.7492,84.9198,84.5408,84.5881,89980.0
2020-10-01 09:30:00,90.01,90.97,89.74,90.59,34349.0,85.2893,86.199,85.0335,85.8389,34349.0
2020-10-01 09:35:00,90.59,90.74,90.32,90.55,17179.0,85.8389,85.981,85.5831,85.801,17179.0
2020-10-01 09:40:00,90.48,90.85,90.42,90.56,28832.0,85.7347,86.0853,85.6778,85.8105,28832.0
2020-10-01 09:45:00,90.62,90.67,89.78,89.98,14481.0,85.8673,85.9147,85.0714,85.2609,14481.0
2020-10-01 09:50:00,89.93,89.96,89.56,89.56,4506.0,85.2135,85.2419,84.8629,84.8629,4506.0
2020-10-01 09:55:00,89.63,89.8,89.21,89.21,2695.0,84.9293,85.0903,84.5313,84.5313,2695.0
2020-10-01 10:00:00,89.23,89.66,89.15,89.64,13084.0,84.5502,84.9577,84.4744,84.9387,13084.0
2020-10-01 10:05:00,89.64,89.8,89.43,89.71,4575.0,84.9387,85.0903,84.7397,85.0051,4575.0
2020-10-01 10:10:00,89.89,89.89,89.18,89.48,8432.0,85.1756,85.1756,84.5029,84.7871,8432.0
2020-10-01 10:15:00,89.6,89.61,89.21,89.42,6705.0,84.9008,84.9103,84.5313,84.7303,6705.0
2020-10-01 10:20:00,89.34,89.63,89.34,89.57,11671.0,84.6545,84.9293,84.6545,84.8724,11671.0
2020-10-01 10:25:00,89.38,89.39,88.88,89.02,7491.0,84.6924,84.7018,84.2186,84.3512,7491.0
2020-10-01 10:30:00,89.02,89.03,88.7,88.81,6025.0,84.3512,84.3607,84.048,84.1523,6025.0
2020-10-01 10:35:00,88.87,88.88,88.65,88.69,4696.0,84.2091,84.2186,84.0007,84.0386,4696.0
2020-10-01 10:40:00,88.6,88.9,88.6,88.81,4842.0,83.9533,84.2375,83.9533,84.1523,4842.0
2020-10-01 10:45:00,88.8,88.8,88.6,88.68,4526.0,84.1428,84.1428,83.9533,84.0291,4526.0
2020-10-01 10:50:00,88.7,88.88,88.63,88.78,6758.0,84.048,84.2186,83.9817,84.1238,6758.0
2020-10-01 10:55:00,88.71,88.82,87.92,88.11,13132.0,84.0575,84.1617,83.3089,83.489,13132.0
2020-10-01 11:00:00,88.11,88.14,87.67,88.0,18446.0,83.489,83.5174,83.0721,83.3847,18446.0
2020-10-01 11:05:00,87.82,87.94,87.67,87.74,10799.0,83.2142,83.3279,83.0721,83.1384,10799.0
2020-10-01 11:10:00,87.69,87.84,87.41,87.84,12029.0,83.091,83.2331,82.8257,83.2331,12029.0
2020-10-01 11:15:00,87.88,87.89,87.45,87.45,7960.0,83.271,83.2805,82.8636,82.8636,7960.0
2020-10-01 11:20:00,87.42,87.77,87.37,87.77,15818.0,82.8352,83.1668,82.7878,83.1668,15818.0
2020-10-01 11:25:00,87.76,87.81,87.57,87.61,7076.0,83.1573,83.2047,82.9773,83.0152,7076.0
2020-10-01 11:30:00,87.65,87.65,87.35,87.55,4800.0,83.0531,83.0531,82.7688,82.9583,4800.0
2020-10-01 11:35:00,87.55,87.55,87.03,87.06,4494.0,82.9583,82.9583,82.4656,82.494,4494.0
2020-10-01 11:40:00,87.09,87.2,86.93,87.13,11781.0,82.5225,82.6267,82.3709,82.5604,11781.0
2020-10-01 11:45:00,87.19,87.24,87.02,87.22,6617.0,82.6172,82.6646,82.4561,82.6457,6617.0
2020-10-01 11:50:00,87.17,87.41,87.14,87.41,6307.0,82.5983,82.8257,82.5698,82.8257,6307.0
2020-10-01 11:55:00,87.38,87.68,87.36,87.62,5700.0,82.7973,83.0815,82.7783,83.0247,5700.0
2020-10-01 12:00:00,87.59,87.64,87.09,87.09,6535.0,82.9962,83.0436,82.5225,82.5225,6535.0
2020-10-01 12:05:00,87.13,87.36,87.06,87.13,9195.0,82.5604,82.7783,82.494,82.5604,9195.0
2020-10-01 12:10:00,87.1,87.19,86.95,86.96,6944.0,82.5319,82.6172,82.3898,82.3993,6944.0
2020-10-01 12:15:00,86.94,87.1,86.75,86.87,14913.0,82.3803,82.5319,82.2003,82.314,14913.0
2020-10-01 12:20:00,86.9,87.25,86.88,87.18,5972.0,82.3424,82.6741,82.3235,82.6077,5972.0
2020-10-01 12:25:00,87.17,87.22,87.08,87.08,8765.0,82.5983,82.6457,82.513,82.513,8765.0
2020-10-01 12:30:00,87.1,87.1,86.78,86.79,5252.0,82.5319,82.5319,82.2287,82.2382,5252.0
2020-10-01 12:35:00,86.79,86.88,86.74,86.82,5328.0,82.2382,82.3235,82.1908,82.2666,5328.0
2020-10-01 12:40:00,86.83,87.25,86.83,87.12,8178.0,82.2761,82.6741,82.2761,82.5509,8178.0
2020-10-01 12:45:00,87.11,87.11,86.9,86.96,3532.0,82.5414,82.5414,82.3424,82.3993,3532.0
2020-10-01 12:50:00,86.93,87.0,86.76,86.87,6487.0,82.3709,82.4372,82.2098,82.314,6487.0
2020-10-01 12:55:00,86.87,86.98,86.8,86.8,5732.0,82.314,82.4182,82.2477,82.2477,5732.0
2020-10-01 13:00:00,86.82,86.94,86.82,86.87,4200.0,82.2666,82.3803,82.2666,82.314,4200.0
2020-10-01 13:05:00,86.87,87.12,86.83,87.1,5708.0,82.314,82.5509,82.2761,82.5319,5708.0
2020-10-01 13:10:00,87.11,87.11,86.91,86.93,5525.0,82.5414,82.5414,82.3519,82.3709,5525.0
2020-10-01 13:15:00,86.94,87.02,86.7,86.7,3971.0,82.3803,82.4561,82.1529,82.1529,3971.0
2020-10-01 13:20:00,86.75,86.84,86.75,86.84,5347.0,82.2003,82.2856,82.2003,82.2856,5347.0
2020-10-01 13:25:00,86.86,87.06,86.82,86.9,13290.0,82.3045,82.494,82.2666,82.3424,13290.0
2020-10-01 13:30:00,86.91,86.95,86.85,86.91,7162.0,82.3519,82.3898,82.2951,82.3519,7162.0
2020-10-01 13:35:00,86.9,86.98,86.68,86.83,7850.0,82.3424,82.4182,82.134,82.2761,7850.0
2020-10-01 13:40:00,86.83,86.9,86.73,86.9,6415.0,82.2761,82.3424,82.1814,82.3424,6415.0
2020-10-01 13:45:00,86.88,86.95,86.58,86.72,11317.0,82.3235,82.3898,82.0392,82.1719,11317.0
2020-10-01 13:50:00,86.69,86.85,86.63,86.82,3718.0,82.1434,82.2951,82.0866,82.2666,3718.0
2020-10-01 13:55:00,86.76,87.07,86.71,86.87,19167.0,82.2098,82.5035,82.1624,82.314,19167.0
2020-10-01 14:00:00,86.92,87.09,86.66,87.04,16958.0,82.3614,82.5225,82.115,82.4751,16958.0
2020-10-01 14:05:00,87.0,87.07,86.76,86.92,15898.0,82.4372,82.5035,82.2098,82.3614,15898.0
2020-10-01 14:10:00,86.94,86.98,86.66,86.84,29109.0,82.3803,82.4182,82.115,82.2856,29109.0
2020-10-01 14:15:00,86.8,86.92,86.78,86.8,6078.0,82.2477,82.3614,82.2287,82.2477,6078.0
2020-10-01 14:20:00,86.82,87.03,86.77,87.03,9372.0,82.2666,82.4656,82.2193,82.4656,9372.0
2020-10-01 14:25:00,86.99,87.09,86.94,87.09,4150.0,82.4277,82.5225,82.3803,82.5225,4150.0
2020-10-01 14:30:00,87.06,87.35,87.06,87.31,6846.0,82.494,82.7688,82.494,82.7309,6846.0
2020-10-01 14:35:00,87.31,87.6,87.3,87.35,8622.0,82.7309,83.0057,82.7215,82.7688,8622.0
2020-10-01 14:40:00,87.35,87.42,87.29,87.39,6750.0,82.7688,82.8352,82.712,82.8067,6750.0
2020-10-01 14:45:00,87.36,87.36,87.18,87.27,5913.0,82.7783,82.7783,82.6077,82.693,5913.0
2020-10-01 14:50:00,87.2,87.4,87.2,87.26,5401.0,82.6267,82.8162,82.6267,82.6836,5401.0
2020-10-01 14:55:00,87.26,87.33,87.25,87.31,3436.0,82.6836,82.7499,82.6741,82.7309,3436.0
2020-10-01 15:00:00,87.27,87.36,87.18,87.36,5903.0,82.693,82.7783,82.6077,82.7783,5903.0
2020-10-01 15:05:00,87.33,87.33,87.19,87.26,23883.0,82.7499,82.7499,82.6172,82.6836,23883.0
2020-10-01 15:10:00,87.26,87.29,87.09,87.09,5917.0,82.6836,82.712,82.5225,82.5225,5917.0
2020-10-01 15:15:00,87.12,87.14,86.87,86.89,10756.0,82.5509,82.5698,82.314,82.333,10756.0
2020-10-01 15:20:00,86.86,86.88,86.67,86.72,5332.0,82.3045,82.3235,82.1245,82.1719,5332.0
2020-10-01 15:25:00,86.67,86.85,86.64,86.7,13372.0,82.1245,82.2951,82.0961,82.1529,13372.0
2020-10-01 15:30:00,86.67,86.83,86.65,86.79,10560.0,82.1245,82.2761,82.1055,82.2382,10560.0
2020-10-01 15:35:00,86.76,86.82,86.47,86.59,15810.0,82.2098,82.2666,81.935,82.0487,15810.0
2020-10-01 15:40:00,86.59,86.71,86.47,86.51,15880.0,82.0487,82.1624,81.935,81.9729,15880.0
2020-10-01 15:45:00,86.51,86.75,86.47,86.75,22442.0,81.9729,82.2003,81.935,82.2003,22442.0
2020-10-01 15:50:00,86.77,86.93,86.71,86.92,32568.0,82.2193,82.3709,82.1624,82.3614,32568.0
2020-10-01 15:55:00,86.93,86.94,86.62,86.73,77682.0,82.3709,82.3803,82.0771,82.1814,77682.0
2020-10-02 09:30:00,85.38,85.77,84.57,85.76,31151.0,80.9022,81.2717,80.1346,81.2622,31151.0
2020-10-02 09:35:00,85.65,86.61,85.65,86.6,11590.0,81.158,82.0676,81.158,82.0582,11590.0
2020-10-02 09:40:00,86.66,86.99,86.43,86.99,10506.0,82.115,82.4277,81.8971,82.4277,10506.0
2020-10-02 09:45:00,86.98,88.06,86.87,88.0,13141.0,82.4182,83.4416,82.314,83.3847,13141.0
2020-10-02 09:50:00,88.06,88.07,87.72,87.78,12130.0,83.4416,83.4511,83.1194,83.1763,12130.0
2020-10-02 09:55:00,87.92,88.26,87.9,88.16,8819.0,83.3089,83.6311,83.29,83.5364,8819.0
2020-10-02 10:00:00,88.25,89.15,88.24,88.87,15081.0,83.6216,84.4744,83.6122,84.2091,15081.0
2020-10-02 10:05:00,88.9,89.09,88.89,89.02,2540.0,84.2375,84.4176,84.2281,84.3512,2540.0
2020-10-02 10:10:00,88.97,88.97,88.72,88.85,5353.0,84.3039,84.3039,84.067,84.1902,5353.0
2020-10-02 10:15:00,88.85,89.0,88.77,88.81,5771.0,84.1902,84.3323,84.1144,84.1523,5771.0
2020-10-02 10:20:00,88.82,88.86,88.46,88.53,4318.0,84.1617,84.1996,83.8206,83.8869,4318.0
2020-10-02 10:25:00,88.54,89.29,88.46,89.11,10066.0,83.8964,84.6071,83.8206,84.4365,10066.0
2020-10-02 10:30:00,89.12,89.12,88.87,89.06,10224.0,84.446,84.446,84.2091,84.3892,10224.0
2020-10-02 10:35:00,89.09,89.28,89.01,89.28,13994.0,84.4176,84.5976,84.3418,84.5976,13994.0
2020-10-02 10:40:00,89.27,89.27,89.0,89.11,17140.0,84.5881,84.5881,84.3323,84.4365,17140.0
2020-10-02 10:45:00,89.09,89.61,89.07,89.56,12993.0,84.4176,84.9103,84.3986,84.8629,12993.0
2020-10-02 10:50:00,89.51,89.56,89.21,89.34,9401.0,84.8155,84.8629,84.5313,84.6545,9401.0
2020-10-02 10:55:00,89.45,89.47,89.35,89.35,3820.0,84.7587,84.7776,84.6639,84.6639,3820.0
2020-10-02 11:00:00,89.34,89.72,89.23,89.5,8607.0,84.6545,85.0145,84.5502,84.8061,8607.0
2020-10-02 11:05:00,89.42,89.69,89.4,89.63,1904.0,84.7303,84.9861,84.7113,84.9293,1904.0
2020-10-02 11:10:00,89.65,89.65,89.31,89.41,3048.0,84.9482,84.9482,84.626,84.7208,3048.0
2020-10-02 11:15:00,89.53,89.99,89.42,89.99,3411.0,84.8345,85.2704,84.7303,85.2704,3411.0
2020-10-02 11:20:00,90.0,90.24,89.99,90.14,2599.0,85.2799,85.5073,85.2704,85.4125,2599.0
2020-10-02 11:25:00,90.12,90.32,90.12,90.32,5974.0,85.3936,85.5831,85.3936,85.5831,5974.0
2020-10-02 11:30:00,90.2,90.2,90.02,90.06,8707.0,85.4694,85.4694,85.2988,85.3367,8707.0
2020-10-02 11:35:00,90.11,90.11,89.84,89.86,2400.0,85.3841,85.3841,85.1282,85.1472,2400.0
2020-10-02 11:40:00,89.83,90.05,89.55,90.0,11471.0,85.1188,85.3272,84.8535,85.2799,11471.0
2020-10-02 11:45:00,89.92,89.92,89.69,89.74,5940.0,85.204,85.204,84.9861,85.0335,5940.0
2020-10-02 11:50:00,89.71,89.9,89.66,89.9,4214.0,85.0051,85.1851,84.9577,85.1851,4214.0
2020-10-02 11:55:00,89.9,89.92,89.45,89.45,4600.0,85.1851,85.204,84.7587,84.7587,4600.0
2020-10-02 12:00:00,89.27,89.54,89.27,89.32,11689.0,84.5881,84.844,84.5881,84.6355,11689.0
2020-10-02 12:05:00,89.22,90.06,89.21,90.06,7532.0,84.5408,85.3367,84.5313,85.3367,7532.0
2020-10-02 12:10:00,90.12,90.76,90.12,90.57,6189.0,85.3936,86.0,85.3936,85.82,6189.0
2020-10-02 12:15:00,90.53,90.98,90.51,90.82,9585.0,85.7821,86.2085,85.7631,86.0568,9585.0
2020-10-02 12:20:00,90.81,91.08,90.64,90.78,6186.0,86.0474,86.3032,85.8863,86.0189,6186.0
2020-10-02 12:25:00,90.87,91.08,90.73,90.86,6611.0,86.1042,86.3032,85.9716,86.0947,6611.0
2020-10-02 12:30:00,90.8,90.9,90.73,90.84,3042.0,86.0379,86.1326,85.9716,86.0758,3042.0
2020-10-02 12:35:00,90.8,90.82,90.59,90.64,4532.0,86.0379,86.0568,85.8389,85.8863,4532.0
2020-10-02 12:40:00,90.64,90.67,90.24,90.27,13054.0,85.8863,85.9147,85.5073,85.5357,13054.0
2020-10-02 12:45:00,90.27,90.3,90.15,90.16,5415.0,85.5357,85.5641,85.422,85.4315,5415.0
2020-10-02 12:50:00,90.2,90.26,89.93,90.07,11913.0,85.4694,85.5262,85.2135,85.3462,11913.0
2020-10-02 12:55:00,90.05,90.06,89.81,89.82,9087.0,85.3272,85.3367,85.0998,85.1093,9087.0
2020-10-02 13:00:00,89.89,90.19,89.88,90.11,5311.0,85.1756,85.4599,85.1661,85.3841,5311.0
2020-10-02 13:05:00,90.08,90.13,89.9,90.06,6564.0,85.3557,85.403,85.1851,85.3367,6564.0
2020-10-02 13:10:00,90.05,90.12,89.8,89.81,4837.0,85.3272,85.3936,85.0903,85.0998,4837.0
2020-10-02 13:15:00,89.78,90.08,89.78,90.07,3248.0,85.0714,85.3557,85.0714,85.3462,3248.0
2020-10-02 13:20:00,90.06,90.4,90.05,90.31,5079.0,85.3367,85.6589,85.3272,85.5736,5079.0
2020-10-02 13:25:00,90.36,90.36,90.16,90.19,3897.0,85.621,85.621,85.4315,85.4599,3897.0
2020-10-02 13:30:00,90.19,90.2,89.81,90.0,3412.0,85.4599,85.4694,85.0998,85.2799,3412.0
2020-10-02 13:35:00,89.84,90.02,89.84,89.94,5457.0,85.1282,85.2988,85.1282,85.223,5457.0
2020-10-02 13:40:00,89.7,89.7,89.21,89.29,6817.0,84.9956,84.9956,84.5313,84.6071,6817.0
2020-10-02 13:45:00,89.26,89.26,88.94,89.01,15512.0,84.5787,84.5787,84.2754,84.3418,15512.0
2020-10-02 13:50:00,89.07,89.09,88.8,88.95,9934.0,84.3986,84.4176,84.1428,84.2849,9934.0
2020-10-02 13:55:00,88.96,89.31,88.96,89.27,4697.0,84.2944,84.626,84.2944,84.5881,4697.0
2020-10-02 14:00:00,89.43,89.54,89.41,89.54,1610.0,84.7397,84.844,84.7208,84.844,1610.0
2020-10-02 14:05:00,89.54,89.76,89.54,89.6,4943.0,84.844,85.0524,84.844,84.9008,4943.0
2020-10-02 14:10:00,89.62,89.63,89.42,89.54,3381.0,84.9198,84.9293,84.7303,84.844,3381.0
2020-10-02 14:15:00,89.51,89.63,89.51,89.61,1755.0,84.8155,84.9293,84.8155,84.9103,1755.0
2020-10-02 14:20:00,89.59,89.64,89.48,89.64,3424.0,84.8914,84.9387,84.7871,84.9387,3424.0
2020-10-02 14:25:00,89.75,89.75,89.55,89.6,2001.0,85.043,85.043,84.8535,84.9008,2001.0
2020-10-02 14:30:00,89.66,89.79,89.51,89.77,10704.0,84.9577,85.0809,84.8155,85.0619,10704.0
2020-10-02 14:35:00,89.88,89.9,89.6,89.6,3370.0,85.1661,85.1851,84.9008,84.9008,3370.0
2020-10-02 14:40:00,89.64,89.92,89.64,89.9,2845.0,84.9387,85.204,84.9387,85.1851,2845.0
2020-10-02 14:45:00,89.81,89.9,89.74,89.8,2210.0,85.0998,85.1851,85.0335,85.0903,2210.0
2020-10-02 14:50:00,89.77,89.87,89.71,89.77,2011.0,85.0619,85.1567,85.0051,85.0619,2011.0
2020-10-02 14:55:00,89.78,89.97,89.76,89.97,3228.0,85.0714,85.2514,85.0524,85.2514,3228.0
2020-10-02 15:00:00,89.88,89.88,89.61,89.83,3300.0,85.1661,85.1661,84.9103,85.1188,3300.0
2020-10-02 15:05:00,89.84,89.85,89.74,89.84,2020.0,85.1282,85.1377,85.0335,85.1282,2020.0
2020-10-02 15:10:00,89.81,89.99,89.62,89.63,7214.0,85.0998,85.2704,84.9198,84.9293,7214.0
2020-10-02 15:15:00,89.6,89.77,89.44,89.73,7586.0,84.9008,85.0619,84.7492,85.024,7586.0
2020-10-02 15:20:00,89.7,89.95,89.7,89.83,5536.0,84.9956,85.2325,84.9956,85.1188,5536.0
2020-10-02 15:25:00,89.85,89.94,89.79,89.91,4226.0,85.1377,85.223,85.0809,85.1946,4226.0
2020-10-02 15:30:00,89.9,90.0,89.78,89.94,8474.0,85.1851,85.2799,85.0714,85.223,8474.0
2020-10-02 15:35:00,89.81,89.83,89.69,89.8,6691.0,85.0998,85.1188,84.9861,85.0903,6691.0
2020-10-02 15:40:00,89.78,89.98,89.7,89.97,12245.0,85.0714,85.2609,84.9956,85.2514,12245.0
2020-10-02 15:45:00,89.96,89.96,89.68,89.74,12166.0,85.2419,85.2419,84.9766,85.0335,12166.0
2020-10-02 15:50:00,89.74,89.75,89.39,89.42,20046.0,85.0335,85.043,84.7018,84.7303,20046.0
2020-10-02 15:55:00,89.41,89.72,89.28,89.29,75875.0,84.7208,85.0145,84.5976,84.6071,75875.0
2020-10-05 09:30:00,91.26,92.95,91.14,92.33,56519.0,86.4738,88.0751,86.3601,87.4877,56519.0
2020-10-05 09:35:00,92.39,93.33,92.3,93.3,15276.0,87.5445,88.4352,87.4592,88.4068,15276.0
2020-10-05 09:40:00,93.29,93.84,93.29,93.62,20102.0,88.3973,88.9185,88.3973,88.71,20102.0
2020-10-05 09:45:00,93.77,94.06,93.67,93.83,11604.0,88.8521,89.1269,88.7574,88.909,11604.0
2020-10-05 09:50:00,93.84,94.0,93.76,93.9,16899.0,88.9185,89.0701,88.8427,88.9753,16899.0
2020-10-05 09:55:00,93.98,94.03,93.85,94.0,54149.0,89.0511,89.0985,88.9279,89.0701,54149.0
2020-10-05 10:00:00,94.0,94.59,93.97,94.48,30188.0,89.0701,89.6291,89.0416,89.5249,30188.0
2020-10-05 10:05:00,94.55,94.88,94.37,94.75,15176.0,89.5912,89.9039,89.4207,89.7807,15176.0
2020-10-05 10:10:00,94.73,94.97,94.48,94.91,10606.0,89.7618,89.9892,89.5249,89.9323,10606.0
2020-10-05 10:15:00,94.87,95.2,94.85,95.05,14267.0,89.8944,90.2071,89.8755,90.065,14267.0
2020-10-05 10:20:00,95.06,95.47,94.95,95.45,15914.0,90.0745,90.463,89.9702,90.444,15914.0
2020-10-05 10:25:00,95.39,95.74,95.27,95.67,23491.0,90.3872,90.7188,90.2735,90.6525,23491.0
2020-10-05 10:30:00,95.71,95.89,95.01,95.01,17829.0,90.6904,90.8609,90.0271,90.0271,17829.0
2020-10-05 10:35:00,94.92,94.98,94.72,94.81,5342.0,89.9418,89.9987,89.7523,89.8376,5342.0
2020-10-05 10:40:00,94.85,95.04,94.8,94.94,9329.0,89.8755,90.0555,89.8281,89.9608,9329.0
2020-10-05 10:45:00,94.96,95.22,94.96,95.2,9940.0,89.9797,90.2261,89.9797,90.2071,9940.0
2020-10-05 10:50:00,95.17,95.22,94.91,95.0,5871.0,90.1787,90.2261,89.9323,90.0176,5871.0
2020-10-05 10:55:00,95.06,95.13,94.88,94.88,27513.0,90.0745,90.1408,89.9039,89.9039,27513.0
2020-10-05 11:00:00,94.89,95.0,94.69,94.95,14690.0,89.9134,90.0176,89.7239,89.9702,14690.0
2020-10-05 11:05:00,94.88,94.93,94.35,94.35,11360.0,89.9039,89.9513,89.4017,89.4017,11360.0
2020-10-05 11:10:00,94.35,94.35,93.85,94.12,6971.0,89.4017,89.4017,88.9279,89.1838,6971.0
2020-10-05 11:15:00,94.11,94.43,94.03,94.2,6258.0,89.1743,89.4775,89.0985,89.2596,6258.0
2020-10-05 11:20:00,94.3,94.3,93.83,93.83,10246.0,89.3543,89.3543,88.909,88.909,10246.0
2020-10-05 11:25:00,93.88,94.0,93.66,93.9,25803.0,88.9564,89.0701,88.7479,88.9753,25803.0
2020-10-05 11:30:00,93.88,93.91,93.52,93.62,6127.0,88.9564,88.9848,88.6152,88.71,6127.0
2020-10-05 11:35:00,93.6,93.62,93.3,93.36,5870.0,88.691,88.71,88.4068,88.4636,5870.0
2020-10-05 11:40:00,93.37,93.72,93.3,93.72,6142.0,88.4731,88.8048,88.4068,88.8048,6142.0
2020-10-05 11:45:00,93.72,94.03,93.72,93.99,9846.0,88.8048,89.0985,88.8048,89.0606,9846.0
2020-10-05 11:50:00,93.97,94.03,93.92,94.0,6127.0,89.0416,89.0985,88.9943,89.0701,6127.0
2020-10-05 11:55:00,93.93,93.94,93.57,93.74,5106.0,89.0037,89.0132,88.6626,88.8237,5106.0
2020-10-05 12:00:00,93.79,93.83,93.39,93.39,4886.0,88.8711,88.909,88.4921,88.4921,4886.0
2020-10-05 12:05:00,93.4,93.53,93.21,93.21,4284.0,88.5015,88.6247,88.3215,88.3215,4284.0
2020-10-05 12:10:00,93.23,93.37,92.96,93.12,11628.0,88.3405,88.4731,88.0846,88.2362,11628.0
2020-10-05 12:15:00,93.09,93.26,93.09,93.26,4955.0,88.2078,88.3689,88.2078,88.3689,4955.0
2020-10-05 12:20:00,93.34,93.39,93.29,93.36,3501.0,88.4447,88.4921,88.3973,88.4636,3501.0
2020-10-05 12:25:00,93.36,93.71,93.27,93.62,5103.0,88.4636,88.7953,88.3784,88.71,5103.0
2020-10-05 12:30:00,93.62,93.64,93.48,93.61,5390.0,88.71,88.7289,88.5773,88.7005,5390.0
2020-10-05 12:35:00,93.63,93.69,93.59,93.65,2515.0,88.7195,88.7763,88.6816,88.7384,2515.0
2020-10-05 12:40:00,93.69,93.91,93.59,93.91,5641.0,88.7763,88.9848,88.6816,88.9848,5641.0
2020-10-05 12:45:00,93.94,94.01,93.75,93.81,25978.0,89.0132,89.0795,88.8332,88.89,25978.0
2020-10-05 12:50:00,93.83,93.9,93.75,93.87,9430.0,88.909,88.9753,88.8332,88.9469,9430.0
2020-10-05 12:55:00,93.89,94.4,93.85,94.28,16410.0,88.9658,89.4491,88.9279,89.3354,16410.0
2020-10-05 13:00:00,94.16,94.38,94.14,94.21,17954.0,89.2217,89.4301,89.2027,89.2691,17954.0
2020-10-05 13:05:00,94.25,94.26,94.08,94.14,7860.0,89.307,89.3164,89.1459,89.2027,7860.0
2020-10-05 13:10:00,94.07,94.29,94.05,94.08,11061.0,89.1364,89.3449,89.1174,89.1459,11061.0
2020-10-05 13:15:00,94.12,94.33,94.11,94.29,4592.0,89.1838,89.3828,89.1743,89.3449,4592.0
2020-10-05 13:20:00,94.24,94.34,94.19,94.33,8008.0,89.2975,89.3922,89.2501,89.3828,8008.0
2020-10-05 13:25:00,94.34,95.14,94.32,95.14,18753.0,89.3922,90.1503,89.3733,90.1503,18753.0
2020-10-05 13:30:00,95.14,95.23,95.01,95.15,13239.0,90.1503,90.2356,90.0271,90.1598,13239.0
2020-10-05 13:35:00,95.16,95.35,95.12,95.29,9099.0,90.1692,90.3493,90.1313,90.2924,9099.0
2020-10-05 13:40:00,95.32,95.65,95.28,95.64,24608.0,90.3208,90.6335,90.2829,90.6241,24608.0
2020-10-05 13:45:00,95.54,95.54,94.74,94.84,29695.0,90.5293,90.5293,89.7713,89.866,29695.0
2020-10-05 13:50:00,94.83,94.99,94.5,94.51,15155.0,89.8565,90.0081,89.5438,89.5533,15155.0
2020-10-05 13:55:00,94.56,94.57,94.06,94.54,40770.0,89.6007,89.6102,89.1269,89.5817,40770.0
2020-10-05 14:00:00,94.47,94.54,94.06,94.54,8099.0,89.5154,89.5817,89.1269,89.5817,8099.0
2020-10-05 14:05:00,94.51,94.55,94.3,94.31,6930.0,89.5533,89.5912,89.3543,89.3638,6930.0
2020-10-05 14:10:00,94.38,94.61,94.37,94.56,3570.0,89.4301,89.6481,89.4207,89.6007,3570.0
2020-10-05 14:15:00,94.58,94.94,94.57,94.9,8027.0,89.6196,89.9608,89.6102,89.9229,8027.0
2020-10-05 14:20:00,94.84,94.97,94.83,94.93,4535.0,89.866,89.9892,89.8565,89.9513,4535.0
2020-10-05 14:25:00,94.91,94.96,94.71,94.79,11326.0,89.9323,89.9797,89.7428,89.8186,11326.0
2020-10-05 14:30:00,94.84,94.97,94.81,94.84,10547.0,89.866,89.9892,89.8376,89.866,10547.0
2020-10-05 14:35:00,94.89,94.95,94.75,94.76,6816.0,89.9134,89.9702,89.7807,89.7902,6816.0
2020-10-05 14:40:00,94.7,94.81,94.66,94.81,3936.0,89.7334,89.8376,89.6955,89.8376,3936.0
2020-10-05 14:45:00,94.75,94.81,94.49,94.59,9485.0,89.7807,89.8376,89.5344,89.6291,9485.0
2020-10-05 14:50:00,94.59,94.67,94.39,94.39,5927.0,89.6291,89.7049,89.4396,89.4396,5927.0
2020-10-05 14:55:00,94.39,94.6,94.29,94.59,6647.0,89.4396,89.6386,89.3449,89.6291,6647.0
2020-10-05 15:00:00,94.61,94.64,94.44,94.56,4600.0,89.6481,89.6765,89.487,89.6007,4600.0
2020-10-05 15:05:00,94.61,94.61,94.48,94.55,7292.0,89.6481,89.6481,89.5249,89.5912,7292.0
2020-10-05 15:10:00,94.63,94.74,94.47,94.62,10507.0,89.667,89.7713,89.5154,89.6576,10507.0
2020-10-05 15:15:00,94.65,94.81,94.6,94.64,7911.0,89.686,89.8376,89.6386,89.6765,7911.0
2020-10-05 15:20:00,94.66,94.78,94.63,94.72,14895.0,89.6955,89.8092,89.667,89.7523,14895.0
2020-10-05 15:25:00,94.72,94.99,94.72,94.86,8800.0,89.7523,90.0081,89.7523,89.885,8800.0
2020-10-05 15:30:00,94.83,94.91,94.6,94.6,29027.0,89.8565,89.9323,89.6386,89.6386,29027.0
2020-10-05 15:35:00,94.63,94.67,94.53,94.59,13127.0,89.667,89.7049,89.5723,89.6291,13127.0
2020-10-05 15:40:00,94.62,94.72,94.58,94.67,18321.0,89.6576,89.7523,89.6196,89.7049,18321.0
2020-10-05 15:45:00,94.65,94.74,94.59,94.6,15027.0,89.686,89.7713,89.6291,89.6386,15027.0
2020-10-05 15:50:00,94.62,94.87,94.6,94.83,23091.0,89.6576,89.8944,89.6386,89.8565,23091.0
2020-10-05 15:55:00,94.84,94.97,94.73,94.77,53276.0,89.866,89.9892,89.7618,89.7997,53276.0
2020-10-06 09:30:00,96.28,96.58,95.77,95.87,95275.0,91.2305,91.5148,90.7472,90.842,95275.0
2020-10-06 09:35:00,96.04,96.04,95.44,95.52,13997.0,91.0031,91.0031,90.4345,90.5103,13997.0
2020-10-06 09:40:00,95.5,95.96,95.06,95.94,17575.0,90.4914,90.9273,90.0745,90.9083,17575.0
2020-10-06 09:45:00,95.88,96.01,95.59,95.92,13208.0,90.8515,90.9747,90.5767,90.8894,13208.0
2020-10-06 09:50:00,95.88,95.89,94.94,95.05,34720.0,90.8515,90.8609,89.9608,90.065,34720.0
2020-10-06 09:55:00,95.04,95.07,94.38,94.53,17595.0,90.0555,90.0839,89.4301,89.5723,17595.0
2020-10-06 10:00:00,94.56,94.97,94.53,94.9,30260.0,89.6007,89.9892,89.5723,89.9229,30260.0
2020-10-06 10:05:00,94.89,95.02,94.71,95.0,13974.0,89.9134,90.0366,89.7428,90.0176,13974.0
2020-10-06 10:10:00,95.0,95.23,94.98,95.16,23761.0,90.0176,90.2356,89.9987,90.1692,23761.0
2020-10-06 10:15:00,95.17,95.21,94.95,95.01,14866.0,90.1787,90.2166,89.9702,90.0271,14866.0
2020-10-06 10:20:00,94.95,95.11,94.91,94.95,6613.0,89.9702,90.1219,89.9323,89.9702,6613.0
2020-10-06 10:25:00,94.9,95.11,94.8,95.06,8194.0,89.9229,90.1219,89.8281,90.0745,8194.0
2020-10-06 10:30:00,94.97,95.28,94.9,94.98,7850.0,89.9892,90.2829,89.9229,89.9987,7850.0
2020-10-06 10:35:00,95.0,95.05,94.95,95.0,2680.0,90.0176,90.065,89.9702,90.0176,2680.0
2020-10-06 10:40:00,95.0,95.18,94.5,94.52,22384.0,90.0176,90.1882,89.5438,89.5628,22384.0
2020-10-06 10:45:00,94.59,94.96,94.55,94.86,14057.0,89.6291,89.9797,89.5912,89.885,14057.0
2020-10-06 10:50:00,94.9,95.32,94.89,95.32,2900.0,89.9229,90.3208,89.9134,90.3208,2900.0
2020-10-06 10:55:00,95.16,95.53,95.16,95.43,6968.0,90.1692,90.5198,90.1692,90.4251,6968.0
2020-10-06 11:00:00,95.41,95.67,95.41,95.59,3038.0,90.4061,90.6525,90.4061,90.5767,3038.0
2020-10-06 11:05:00,95.67,95.85,95.49,95.74,3465.0,90.6525,90.823,90.4819,90.7188,3465.0
2020-10-06 11:10:00,95.71,95.83,95.58,95.73,3016.0,90.6904,90.8041,90.5672,90.7093,3016.0
2020-10-06 11:15:00,95.69,95.76,95.47,95.47,1596.0,90.6714,90.7378,90.463,90.463,1596.0
2020-10-06 11:20:00,95.44,95.5,95.37,95.41,1909.0,90.4345,90.4914,90.3682,90.4061,1909.0
2020-10-06 11:25:00,95.38,95.58,95.31,95.49,7156.0,90.3777,90.5672,90.3114,90.4819,7156.0
2020-10-06 11:30:00,95.44,95.76,95.42,95.76,5453.0,90.4345,90.7378,90.4156,90.7378,5453.0
2020-10-06 11:35:00,95.83,95.83,95.7,95.77,2710.0,90.8041,90.8041,90.6809,90.7472,2710.0
2020-10-06 11:40:00,95.76,95.82,95.6,95.65,2875.0,90.7378,90.7946,90.5862,90.6335,2875.0
2020-10-06 11:45:00,95.59,95.77,95.4,95.49,8051.0,90.5767,90.7472,90.3966,90.4819,8051.0
2020-10-06 11:50:00,95.42,95.42,95.21,95.22,2334.0,90.4156,90.4156,90.2166,90.2261,2334.0
2020-10-06 11:55:00,95.18,95.29,95.07,95.17,6936.0,90.1882,90.2924,90.0839,90.1787,6936.0
2020-10-06 12:00:00,95.26,95.52,95.26,95.48,3084.0,90.264,90.5103,90.264,90.4724,3084.0
2020-10-06 12:05:00,95.42,95.54,95.42,95.46,1924.0,90.4156,90.5293,90.4156,90.4535,1924.0
2020-10-06 12:10:00,95.5,95.5,95.38,95.38,2320.0,90.4914,90.4914,90.3777,90.3777,2320.0
2020-10-06 12:15:00,95.42,95.42,95.27,95.39,2301.0,90.4156,90.4156,90.2735,90.3872,2301.0
2020-10-06 12:20:00,95.45,95.63,95.45,95.53,1815.0,90.444,90.6146,90.444,90.5198,1815.0
2020-10-06 12:25:00,95.55,95.55,95.27,95.34,3117.0,90.5388,90.5388,90.2735,90.3398,3117.0
2020-10-06 12:30:00,95.38,95.38,95.25,95.36,2830.0,90.3777,90.3777,90.2545,90.3587,2830.0
2020-10-06 12:35:00,95.37,95.38,95.29,95.35,3040.0,90.3682,90.3777,90.2924,90.3493,3040.0
2020-10-06 12:40:00,95.35,95.35,95.19,95.19,2348.0,90.3493,90.3493,90.1977,90.1977,2348.0
2020-10-06 12:45:00,95.27,95.48,95.21,95.44,11937.0,90.2735,90.4724,90.2166,90.4345,11937.0
2020-10-06 12:50:00,95.47,95.88,95.47,95.88,3914.0,90.463,90.8515,90.463,90.8515,3914.0
2020-10-06 12:55:00,95.84,95.94,95.74,95.74,9263.0,90.8136,90.9083,90.7188,90.7188,9263.0
2020-10-06 13:00:00,95.7,95.86,95.67,95.75,8075.0,90.6809,90.8325,90.6525,90.7283,8075.0
2020-10-06 13:05:00,95.68,95.82,95.59,95.81,13504.0,90.662,90.7946,90.5767,90.7851,13504.0
2020-10-06 13:10:00,95.81,95.92,95.71,95.92,4785.0,90.7851,90.8894,90.6904,90.8894,4785.0
2020-10-06 13:15:00,95.97,95.97,95.83,95.85,5505.0,90.9367,90.9367,90.8041,90.823,5505.0
2020-10-06 13:20:00,95.9,96.07,95.85,96.03,5888.0,90.8704,91.0315,90.823,90.9936,5888.0
2020-10-06 13:25:00,96.01,96.03,95.81,95.88,17807.0,90.9747,90.9936,90.7851,90.8515,17807.0
2020-10-06 13:30:00,95.88,96.01,95.85,95.98,5780.0,90.8515,90.9747,90.823,90.9462,5780.0
2020-10-06 13:35:00,95.94,95.98,95.77,95.9,14643.0,90.9083,90.9462,90.7472,90.8704,14643.0
2020-10-06 13:40:00,95.9,95.98,95.86,95.87,2700.0,90.8704,90.9462,90.8325,90.842,2700.0
2020-10-06 13:45:00,95.86,95.93,95.72,95.76,3199.0,90.8325,90.8988,90.6999,90.7378,3199.0
2020-10-06 13:50:00,95.77,95.94,95.77,95.9,2226.0,90.7472,90.9083,90.7472,90.8704,2226.0
2020-10-06 13:55:00,95.96,96.04,95.89,96.04,2598.0,90.9273,91.0031,90.8609,91.0031,2598.0
2020-10-06 14:00:00,96.05,96.09,96.03,96.05,2034.0,91.0126,91.0505,90.9936,91.0126,2034.0
2020-10-06 14:05:00,96.01,96.38,95.98,96.31,12298.0,90.9747,91.3252,90.9462,91.2589,12298.0
2020-10-06 14:10:00,96.3,96.44,96.26,96.44,3315.0,91.2494,91.3821,91.2115,91.3821,3315.0
2020-10-06 14:15:00,96.47,96.68,96.37,96.45,7478.0,91.4105,91.6095,91.3158,91.3916,7478.0
2020-10-06 14:20:00,96.34,96.43,96.29,96.43,2615.0,91.2873,91.3726,91.24,91.3726,2615.0
2020-10-06 14:25:00,96.39,96.44,96.34,96.38,3418.0,91.3347,91.3821,91.2873,91.3252,3418.0
2020-10-06 14:30:00,96.37,96.64,96.36,96.56,6431.0,91.3158,91.5716,91.3063,91.4958,6431.0
2020-10-06 14:35:00,96.55,96.9,96.5,96.8,10347.0,91.4863,91.818,91.439,91.7232,10347.0
2020-10-06 14:40:00,96.8,96.9,96.61,96.85,10511.0,91.7232,91.818,91.5432,91.7706,10511.0
2020-10-06 14:45:00,96.9,96.97,96.29,96.29,4381.0,91.818,91.8843,91.24,91.24,4381.0
2020-10-06 14:50:00,96.11,96.11,95.0,95.0,7512.0,91.0694,91.0694,90.0176,90.0176,7512.0
2020-10-06 14:55:00,95.05,95.57,94.77,95.19,13738.0,90.065,90.5577,89.7997,90.1977,13738.0
2020-10-06 15:00:00,95.14,95.2,94.75,94.77,13222.0,90.1503,90.2071,89.7807,89.7997,13222.0
2020-10-06 15:05:00,94.7,94.78,93.67,93.81,16816.0,89.7334,89.8092,88.7574,88.89,16816.0
2020-10-06 15:10:00,93.74,94.21,93.74,94.09,8384.0,88.8237,89.2691,88.8237,89.1553,8384.0
2020-10-06 15:15:00,94.01,94.28,93.89,93.89,7022.0,89.0795,89.3354,88.9658,88.9658,7022.0
2020-10-06 15:20:00,94.0,94.1,93.77,93.98,18864.0,89.0701,89.1648,88.8521,89.0511,18864.0
2020-10-06 15:25:00,94.04,94.28,93.87,94.22,11017.0,89.108,89.3354,88.9469,89.2785,11017.0
2020-10-06 15:30:00,94.23,94.82,94.17,94.75,16648.0,89.288,89.8471,89.2312,89.7807,16648.0
2020-10-06 15:35:00,94.67,94.69,94.32,94.32,9926.0,89.7049,89.7239,89.3733,89.3733,9926.0
2020-10-06 15:40:00,94.24,94.33,93.93,93.97,11969.0,89.2975,89.3828,89.0037,89.0416,11969.0
2020-10-06 15:45:00,93.96,93.99,93.53,93.78,15271.0,89.0322,89.0606,88.6247,88.8616,15271.0
2020-10-06 15:50:00,93.74,93.89,93.52,93.8,24462.0,88.8237,88.9658,88.6152,88.8806,24462.0
2020-10-06 15:55:00,93.9,94.04,93.7,93.78,53978.0,88.9753,89.108,88.7858,88.8616,53978.0
2020-10-07 09:30:00,96.0,97.14,95.6,96.92,43054.0,90.9652,92.0454,90.5862,91.8369,43054.0
2020-10-07 09:35:00,96.92,96.94,96.05,96.24,7430.0,91.8369,91.8559,91.0126,91.1926,7430.0
2020-10-07 09:40:00,96.4,96.8,96.03,96.66,5969.0,91.3442,91.7232,90.9936,91.5906,5969.0
2020-10-07 09:45:00,96.66,96.72,96.12,96.42,9004.0,91.5906,91.6474,91.0789,91.3631,9004.0
2020-10-07 09:50:00,96.3,96.49,96.06,96.42,6456.0,91.2494,91.4295,91.022,91.3631,6456.0
2020-10-07 09:55:00,96.31,96.43,96.11,96.41,9147.0,91.2589,91.3726,91.0694,91.3537,9147.0
2020-10-07 10:00:00,96.6,97.0,96.46,97.0,8469.0,91.5337,91.9127,91.401,91.9127,8469.0
2020-10-07 10:05:00,97.09,97.46,96.76,97.45,9337.0,91.998,92.3486,91.6853,92.3391,9337.0
2020-10-07 10:10:00,97.22,97.22,96.82,96.82,4197.0,92.1212,92.1212,91.7422,91.7422,4197.0
2020-10-07 10:15:00,96.82,96.96,96.46,96.64,18447.0,91.7422,91.8748,91.401,91.5716,18447.0
2020-10-07 10:20:00,96.68,96.8,96.56,96.8,2375.0,91.6095,91.7232,91.4958,91.7232,2375.0
2020-10-07 10:25:00,96.84,96.86,96.54,96.65,4503.0,91.7611,91.7801,91.4769,91.5811,4503.0
2020-10-07 10:30:00,96.68,97.15,96.56,97.06,6630.0,91.6095,92.0549,91.4958,91.9696,6630.0
2020-10-07 10:35:00,97.04,97.32,97.03,97.16,5419.0,91.9506,92.2159,91.9412,92.0643,5419.0
2020-10-07 10:40:00,97.17,97.54,97.14,97.27,9128.0,92.0738,92.4244,92.0454,92.1686,9128.0
2020-10-07 10:45:00,97.33,97.69,97.33,97.68,5063.0,92.2254,92.5665,92.2254,92.5571,5063.0
2020-10-07 10:50:00,97.68,97.85,97.6,97.84,3273.0,92.5571,92.7181,92.4813,92.7087,3273.0
2020-10-07 10:55:00,97.92,97.97,97.66,97.73,13935.0,92.7845,92.8319,92.5381,92.6044,13935.0
2020-10-07 11:00:00,97.78,97.99,97.78,97.81,10145.0,92.6518,92.8508,92.6518,92.6802,10145.0
2020-10-07 11:05:00,97.92,97.92,97.31,97.5,9440.0,92.7845,92.7845,92.2065,92.3865,9440.0
2020-10-07 11:10:00,97.54,97.64,97.25,97.25,4334.0,92.4244,92.5192,92.1496,92.1496,4334.0
2020-10-07 11:15:00,97.29,97.44,97.21,97.44,6907.0,92.1875,92.3297,92.1117,92.3297,6907.0
2020-10-07 11:20:00,97.42,97.48,97.27,97.3,6791.0,92.3107,92.3676,92.1686,92.197,6791.0
2020-10-07 11:25:00,97.31,97.39,96.87,97.23,8140.0,92.2065,92.2823,91.7895,92.1307,8140.0
2020-10-07 11:30:00,97.23,97.36,97.09,97.23,2536.0,92.1307,92.2538,91.998,92.1307,2536.0
2020-10-07 11:35:00,97.12,97.18,96.96,97.18,2200.0,92.0264,92.0833,91.8748,92.0833,2200.0
2020-10-07 11:40:00,97.19,97.26,97.06,97.25,2430.0,92.0928,92.1591,91.9696,92.1496,2430.0
2020-10-07 11:45:00,97.15,97.2,97.05,97.06,3209.0,92.0549,92.1022,91.9601,91.9696,3209.0
2020-10-07 11:50:00,97.03,97.04,96.83,96.84,2243.0,91.9412,91.9506,91.7516,91.7611,2243.0
2020-10-07 11:55:00,96.83,97.0,96.82,96.87,2208.0,91.7516,91.9127,91.7422,91.7895,2208.0
2020-10-07 12:00:00,96.83,96.83,96.66,96.72,1036.0,91.7516,91.7516,91.5906,91.6474,1036.0
2020-10-07 12:05:00,96.72,96.76,96.62,96.62,2833.0,91.6474,91.6853,91.5527,91.5527,2833.0
2020-10-07 12:10:00,96.63,96.63,96.33,96.51,4673.0,91.5621,91.5621,91.2779,91.4484,4673.0
2020-10-07 12:15:00,96.48,97.02,96.37,96.94,60845.0,91.42,91.9317,91.3158,91.8559,60845.0
2020-10-07 12:20:00,96.9,96.94,96.51,96.52,13043.0,91.818,91.8559,91.4484,91.4579,13043.0
2020-10-07 12:25:00,96.52,96.75,96.42,96.53,7704.0,91.4579,91.6758,91.3631,91.4674,7704.0
2020-10-07 12:30:00,96.62,96.74,96.54,96.73,2051.0,91.5527,91.6664,91.4769,91.6569,2051.0
2020-10-07 12:35:00,96.74,96.77,96.58,96.69,2101.0,91.6664,91.6948,91.5148,91.619,2101.0
2020-10-07 12:40:00,96.63,96.75,96.63,96.63,1257.0,91.5621,91.6758,91.5621,91.5621,1257.0
2020-10-07 12:45:00,96.62,96.77,96.53,96.77,2689.0,91.5527,91.6948,91.4674,91.6948,2689.0
2020-10-07 12:50:00,96.69,96.69,96.5,96.5,10617.0,91.619,91.619,91.439,91.439,10617.0
2020-10-07 12:55:00,96.58,96.58,96.3,96.55,14763.0,91.5148,91.5148,91.2494,91.4863,14763.0
2020-10-07 13:00:00,96.64,96.69,96.55,96.64,1585.0,91.5716,91.619,91.4863,91.5716,1585.0
2020-10-07 13:05:00,96.67,96.67,96.49,96.62,3240.0,91.6,91.6,91.4295,91.5527,3240.0
2020-10-07 13:10:00,96.67,96.67,96.4,96.42,2517.0,91.6,91.6,91.3442,91.3631,2517.0
2020-10-07 13:15:00,96.38,96.5,96.33,96.49,2834.0,91.3252,91.439,91.2779,91.4295,2834.0
2020-10-07 13:20:00,96.5,96.57,96.44,96.54,1784.0,91.439,91.5053,91.3821,91.4769,1784.0
2020-10-07 13:25:00,96.54,96.61,96.37,96.37,1840.0,91.4769,91.5432,91.3158,91.3158,1840.0
2020-10-07 13:30:00,96.41,96.49,96.37,96.44,4586.0,91.3537,91.4295,91.3158,91.3821,4586.0
2020-10-07 13:35:00,96.46,96.61,96.41,96.43,6489.0,91.401,91.5432,91.3537,91.3726,6489.0
2020-10-07 13:40:00,96.39,96.84,96.39,96.81,4975.0,91.3347,91.7611,91.3347,91.7327,4975.0
2020-10-07 13:45:00,96.74,96.75,96.61,96.73,5250.0,91.6664,91.6758,91.5432,91.6569,5250.0
2020-10-07 13:50:00,96.7,96.84,96.69,96.74,8188.0,91.6285,91.7611,91.619,91.6664,8188.0
2020-10-07 13:55:00,96.69,96.72,96.41,96.41,3786.0,91.619,91.6474,91.3537,91.3537,3786.0
2020-10-07 14:00:00,96.38,96.71,96.37,96.71,3321.0,91.3252,91.6379,91.3158,91.6379,3321.0
2020-10-07 14:05:00,96.7,96.74,96.46,96.62,5110.0,91.6285,91.6664,91.401,91.5527,5110.0
2020-10-07 14:10:00,96.66,96.66,96.53,96.55,1698.0,91.5906,91.5906,91.4674,91.4863,1698.0
2020-10-07 14:15:00,96.53,96.78,96.49,96.78,4928.0,91.4674,91.7043,91.4295,91.7043,4928.0
2020-10-07 14:20:00,96.79,97.09,96.77,97.02,12993.0,91.7137,91.998,91.6948,91.9317,12993.0
2020-10-07 14:25:00,97.08,97.31,97.02,97.22,11573.0,91.9885,92.2065,91.9317,92.1212,11573.0
2020-10-07 14:30:00,97.22,97.39,97.2,97.31,4995.0,92.1212,92.2823,92.1022,92.2065,4995.0
2020-10-07 14:35:00,97.25,97.37,97.18,97.28,4350.0,92.1496,92.2633,92.0833,92.178,4350.0
2020-10-07 14:40:00,97.24,97.32,97.18,97.29,6656.0,92.1401,92.2159,92.0833,92.1875,6656.0
2020-10-07 14:45:00,97.33,97.43,97.28,97.43,10072.0,92.2254,92.3202,92.178,92.3202,10072.0
2020-10-07 14:50:00,97.38,97.46,97.27,97.4,5433.0,92.2728,92.3486,92.1686,92.2918,5433.0
2020-10-07 14:55:00,97.45,97.53,97.42,97.43,4545.0,92.3391,92.4149,92.3107,92.3202,4545.0
2020-10-07 15:00:00,97.4,97.57,97.35,97.56,5008.0,92.2918,92.4528,92.2444,92.4434,5008.0
2020-10-07 15:05:00,97.56,97.75,97.56,97.75,8337.0,92.4434,92.6234,92.4434,92.6234,8337.0
2020-10-07 15:10:00,97.72,97.8,97.56,97.58,6775.0,92.595,92.6708,92.4434,92.4623,6775.0
2020-10-07 15:15:00,97.58,97.64,97.5,97.55,7267.0,92.4623,92.5192,92.3865,92.4339,7267.0
2020-10-07 15:20:00,97.55,97.6,97.53,97.56,6091.0,92.4339,92.4813,92.4149,92.4434,6091.0
2020-10-07 15:25:00,97.52,97.55,97.4,97.46,4611.0,92.4055,92.4339,92.2918,92.3486,4611.0
2020-10-07 15:30:00,97.4,97.49,97.33,97.33,8920.0,92.2918,92.377,92.2254,92.2254,8920.0
2020-10-07 15:35:00,97.37,97.45,97.27,97.4,17047.0,92.2633,92.3391,92.1686,92.2918,17047.0
2020-10-07 15:40:00,97.42,97.44,97.28,97.31,14968.0,92.3107,92.3297,92.178,92.2065,14968.0
2020-10-07 15:45:00,97.3,97.31,97.15,97.25,19437.0,92.197,92.2065,92.0549,92.1496,19437.0
2020-10-07 15:50:00,97.28,97.31,97.14,97.22,20697.0,92.178,92.2065,92.0454,92.1212,20697.0
2020-10-07 15:55:00,97.22,97.22,96.57,96.68,82476.0,92.1212,92.1212,91.5053,91.6095,82476.0
2020-10-08 09:30:00,98.12,98.12,97.25,97.65,51022.0,92.974,92.974,92.1496,92.5286,51022.0
2020-10-08 09:35:00,97.69,98.25,97.6,97.84,18333.0,92.5665,93.0972,92.4813,92.7087,18333.0
2020-10-08 09:40:00,97.84,97.84,97.27,97.32,8453.0,92.7087,92.7087,92.1686,92.2159,8453.0
2020-10-08 09:45:00,97.32,97.6,97.07,97.6,15590.0,92.2159,92.4813,91.9791,92.4813,15590.0
2020-10-08 09:50:00,97.51,98.01,97.45,98.0,20132.0,92.396,92.8698,92.3391,92.8603,20132.0
2020-10-08 09:55:00,97.96,98.37,97.83,97.98,20411.0,92.8224,93.2109,92.6992,92.8413,20411.0
2020-10-08 10:00:00,98.08,98.18,97.7,97.91,14390.0,92.9361,93.0308,92.576,92.775,14390.0
2020-10-08 10:05:00,97.93,98.03,97.51,97.64,5375.0,92.794,92.8887,92.396,92.5192,5375.0
2020-10-08 10:10:00,97.64,97.65,97.25,97.35,6196.0,92.5192,92.5286,92.1496,92.2444,6196.0
2020-10-08 10:15:00,97.3,97.85,97.24,97.48,21952.0,92.197,92.7181,92.1401,92.3676,21952.0
2020-10-08 10:20:00,97.55,97.6,97.35,97.35,2192.0,92.4339,92.4813,92.2444,92.2444,2192.0
2020-10-08 10:25:00,97.36,97.36,97.07,97.09,18667.0,92.2538,92.2538,91.9791,91.998,18667.0
2020-10-08 10:30:00,97.11,97.18,97.04,97.1,11623.0,92.017,92.0833,91.9506,92.0075,11623.0
2020-10-08 10:35:00,97.09,97.13,96.87,96.88,6890.0,91.998,92.0359,91.7895,91.799,6890.0
2020-10-08 10:40:00,96.89,97.06,96.77,96.93,8856.0,91.8085,91.9696,91.6948,91.8464,8856.0
2020-10-08 10:45:00,96.83,97.54,96.75,97.53,57287.0,91.7516,92.4244,91.6758,92.4149,57287.0
2020-10-08 10:50:00,97.54,97.65,97.45,97.58,6885.0,92.4244,92.5286,92.3391,92.4623,6885.0
2020-10-08 10:55:00,97.54,97.7,97.51,97.59,23636.0,92.4244,92.576,92.396,92.4718,23636.0
2020-10-08 11:00:00,97.64,97.66,97.4,97.55,6183.0,92.5192,92.5381,92.2918,92.4339,6183.0
2020-10-08 11:05:00,97.53,97.58,97.45,97.56,1680.0,92.4149,92.4623,92.3391,92.4434,1680.0
2020-10-08 11:10:00,97.52,97.68,97.43,97.54,5527.0,92.4055,92.5571,92.3202,92.4244,5527.0
2020-10-08 11:15:00,97.47,97.62,97.47,97.54,2566.0,92.3581,92.5002,92.3581,92.4244,2566.0
2020-10-08 11:20:00,97.6,97.64,97.37,97.47,2347.0,92.4813,92.5192,92.2633,92.3581,2347.0
2020-10-08 11:25:00,97.32,97.32,97.18,97.18,3185.0,92.2159,92.2159,92.0833,92.0833,3185.0
2020-10-08 11:30:00,97.2,97.2,96.83,96.87,4539.0,92.1022,92.1022,91.7516,91.7895,4539.0
2020-10-08 11:35:00,96.9,97.15,96.87,97.05,13050.0,91.818,92.0549,91.7895,91.9601,13050.0
2020-10-08 11:40:00,97.01,97.02,96.87,96.89,6868.0,91.9222,91.9317,91.7895,91.8085,6868.0
2020-10-08 11:45:00,96.84,96.92,96.76,96.87,6899.0,91.7611,91.8369,91.6853,91.7895,6899.0
2020-10-08 11:50:00,96.95,97.0,96.87,96.91,2296.0,91.8654,91.9127,91.7895,91.8274,2296.0
2020-10-08 11:55:00,96.96,97.0,96.9,96.93,2387.0,91.8748,91.9127,91.818,91.8464,2387.0
2020-10-08 12:00:00,96.96,97.13,96.91,97.13,4552.0,91.8748,92.0359,91.8274,92.0359,4552.0
2020-10-08 12:05:00,97.15,97.39,97.11,97.39,4974.0,92.0549,92.2823,92.017,92.2823,4974.0
2020-10-08 12:10:00,97.4,97.4,97.0,97.0,7336.0,92.2918,92.2918,91.9127,91.9127,7336.0
2020-10-08 12:15:00,97.01,97.03,96.72,96.99,20437.0,91.9222,91.9412,91.6474,91.9033,20437.0
2020-10-08 12:20:00,97.01,97.11,96.75,96.82,10956.0,91.9222,92.017,91.6758,91.7422,10956.0
2020-10-08 12:25:00,96.84,96.92,96.83,96.9,2926.0,91.7611,91.8369,91.7516,91.818,2926.0
2020-10-08 12:30:00,96.91,97.01,96.9,96.95,4906.0,91.8274,91.9222,91.818,91.8654,4906.0
2020-10-08 12:35:00,97.01,97.02,96.89,96.95,3230.0,91.9222,91.9317,91.8085,91.8654,3230.0
2020-10-08 12:40:00,96.94,96.94,96.75,96.79,1272.0,91.8559,91.8559,91.6758,91.7137,1272.0
2020-10-08 12:45:00,96.8,96.83,96.79,96.81,1031.0,91.7232,91.7516,91.7137,91.7327,1031.0
2020-10-08 12:50:00,96.83,96.87,96.6,96.68,4765.0,91.7516,91.7895,91.5337,91.6095,4765.0
2020-10-08 12:55:00,96.68,96.73,96.61,96.7,2467.0,91.6095,91.6569,91.5432,91.6285,2467.0
2020-10-08 13:00:00,96.7,96.71,96.53,96.53,6812.0,91.6285,91.6379,91.4674,91.4674,6812.0
2020-10-08 13:05:00,96.51,96.54,96.32,96.34,3363.0,91.4484,91.4769,91.2684,91.2873,3363.0
2020-10-08 13:10:00,96.31,96.33,96.2,96.22,3625.0,91.2589,91.2779,91.1547,91.1736,3625.0
2020-10-08 13:15:00,96.19,96.22,96.03,96.08,3741.0,91.1452,91.1736,90.9936,91.041,3741.0
2020-10-08 13:20:00,96.04,96.17,96.04,96.14,3052.0,91.0031,91.1263,91.0031,91.0978,3052.0
2020-10-08 13:25:00,96.09,96.14,96.0,96.06,5088.0,91.0505,91.0978,90.9652,91.022,5088.0
2020-10-08 13:30:00,96.04,96.11,95.96,96.06,8311.0,91.0031,91.0694,90.9273,91.022,8311.0
2020-10-08 13:35:00,96.11,96.25,96.11,96.25,2455.0,91.0694,91.2021,91.0694,91.2021,2455.0
2020-10-08 13:40:00,96.29,96.44,96.19,96.21,1312.0,91.24,91.3821,91.1452,91.1642,1312.0
2020-10-08 13:45:00,96.2,96.26,96.02,96.1,5284.0,91.1547,91.2115,90.9841,91.0599,5284.0
2020-10-08 13:50:00,96.11,96.3,96.11,96.3,1410.0,91.0694,91.2494,91.0694,91.2494,1410.0
2020-10-08 13:55:00,96.29,96.39,96.25,96.26,3643.0,91.24,91.3347,91.2021,91.2115,3643.0
2020-10-08 14:00:00,96.3,96.39,96.3,96.32,742.0,91.2494,91.3347,91.2494,91.2684,742.0
2020-10-08 14:05:00,96.39,96.54,96.37,96.51,1934.0,91.3347,91.4769,91.3158,91.4484,1934.0
2020-10-08 14:10:00,96.54,96.56,96.52,96.52,3740.0,91.4769,91.4958,91.4579,91.4579,3740.0
2020-10-08 14:15:00,96.57,96.59,96.55,96.55,1512.0,91.5053,91.5242,91.4863,91.4863,1512.0
2020-10-08 14:20:00,96.57,96.57,96.49,96.54,1503.0,91.5053,91.5053,91.4295,91.4769,1503.0
2020-10-08 14:25:00,96.61,96.62,96.53,96.53,2001.0,91.5432,91.5527,91.4674,91.4674,2001.0
2020-10-08 14:30:00,96.53,96.53,96.3,96.36,3571.0,91.4674,91.4674,91.2494,91.3063,3571.0
2020-10-08 14:35:00,96.36,96.59,96.22,96.58,7522.0,91.3063,91.5242,91.1736,91.5148,7522.0
2020-10-08 14:40:00,96.56,96.77,96.52,96.77,5491.0,91.4958,91.6948,91.4579,91.6948,5491.0
2020-10-08 14:45:00,96.83,96.88,96.69,96.74,3890.0,91.7516,91.799,91.619,91.6664,3890.0
2020-10-08 14:50:00,96.74,96.74,96.61,96.61,3366.0,91.6664,91.6664,91.5432,91.5432,3366.0
2020-10-08 14:55:00,96.59,96.78,96.58,96.74,3361.0,91.5242,91.7043,91.5148,91.6664,3361.0
2020-10-08 15:00:00,96.76,96.77,96.55,96.72,2003.0,91.6853,91.6948,91.4863,91.6474,2003.0
2020-10-08 15:05:00,96.72,96.75,96.64,96.75,2309.0,91.6474,91.6758,91.5716,91.6758,2309.0
2020-10-08 15:10:00,96.75,96.9,96.75,96.84,2604.0,91.6758,91.818,91.6758,91.7611,2604.0
2020-10-08 15:15:00,96.82,96.82,96.74,96.81,1352.0,91.7422,91.7422,91.6664,91.7327,1352.0
2020-10-08 15:20:00,96.83,97.07,96.8,97.07,24706.0,91.7516,91.9791,91.7232,91.9791,24706.0
2020-10-08 15:25:00,97.04,97.13,97.0,97.03,5851.0,91.9506,92.0359,91.9127,91.9412,5851.0
2020-10-08 15:30:00,97.03,97.06,96.96,97.03,5832.0,91.9412,91.9696,91.8748,91.9412,5832.0
2020-10-08 15:35:00,97.03,97.06,96.89,96.93,22736.0,91.9412,91.9696,91.8085,91.8464,22736.0
2020-10-08 15:40:00,96.89,96.99,96.75,96.93,6879.0,91.8085,91.9033,91.6758,91.8464,6879.0
2020-10-08 15:45:00,96.94,96.97,96.77,96.79,10482.0,91.8559,91.8843,91.6948,91.7137,10482.0
2020-10-08 15:50:00,96.76,96.77,96.66,96.73,19185.0,91.6853,91.6948,91.5906,91.6569,19185.0
2020-10-08 15:55:00,96.7,96.94,96.57,96.94,49936.0,91.6285,91.8559,91.5053,91.8559,49936.0
2020-10-09 09:30:00,98.1,99.01,98.01,98.79,32007.0,92.955,93.8173,92.8698,93.6089,32007.0
2020-10-09 09:35:00,99.0,99.13,98.45,98.56,27494.0,93.8078,93.931,93.2867,93.3909,27494.0
2020-10-09 09:40:00,98.45,98.45,98.05,98.08,3421.0,93.2867,93.2867,92.9077,92.9361,3421.0
2020-10-09 09:45:00,98.09,98.09,97.32,97.34,22411.0,92.9456,92.9456,92.2159,92.2349,22411.0
2020-10-09 09:50:00,97.34,97.61,97.16,97.57,24057.0,92.2349,92.4907,92.0643,92.4528,24057.0
2020-10-09 09:55:00,97.62,98.16,97.6,98.0,9636.0,92.5002,93.0119,92.4813,92.8603,9636.0
2020-10-09 10:00:00,97.83,97.83,97.43,97.43,2890.0,92.6992,92.6992,92.3202,92.3202,2890.0
2020-10-09 10:05:00,97.4,97.64,97.34,97.45,7462.0,92.2918,92.5192,92.2349,92.3391,7462.0
2020-10-09 10:10:00,97.37,97.37,96.33,96.48,8990.0,92.2633,92.2633,91.2779,91.42,8990.0
2020-10-09 10:15:00,96.33,96.84,96.32,96.71,5941.0,91.2779,91.7611,91.2684,91.6379,5941.0
2020-10-09 10:20:00,96.57,96.64,96.01,96.42,7443.0,91.5053,91.5716,90.9747,91.3631,7443.0
2020-10-09 10:25:00,96.54,96.58,96.29,96.5,4150.0,91.4769,91.5148,91.24,91.439,4150.0
2020-10-09 10:30:00,96.61,96.65,96.32,96.34,2867.0,91.5432,91.5811,91.2684,91.2873,2867.0
2020-10-09 10:35:00,96.46,96.97,96.41,96.82,13333.0,91.401,91.8843,91.3537,91.7422,13333.0
2020-10-09 10:40:00,96.82,97.0,96.79,97.0,12634.0,91.7422,91.9127,91.7137,91.9127,12634.0
2020-10-09 10:45:00,96.95,97.11,96.95,97.08,2620.0,91.8654,92.017,91.8654,91.9885,2620.0
2020-10-09 10:50:00,97.11,97.2,97.03,97.03,4459.0,92.017,92.1022,91.9412,91.9412,4459.0
2020-10-09 10:55:00,97.19,97.37,97.17,97.35,5257.0,92.0928,92.2633,92.0738,92.2444,5257.0
2020-10-09 11:00:00,97.35,97.43,97.31,97.33,2444.0,92.2444,92.3202,92.2065,92.2254,2444.0
2020-10-09 11:05:00,97.41,97.41,97.24,97.24,1600.0,92.3012,92.3012,92.1401,92.1401,1600.0
2020-10-09 11:10:00,97.28,97.32,97.14,97.2,2077.0,92.178,92.2159,92.0454,92.1022,2077.0
2020-10-09 11:15:00,97.1,97.26,97.09,97.11,5250.0,92.0075,92.1591,91.998,92.017,5250.0
2020-10-09 11:20:00,97.16,97.2,96.7,96.7,3742.0,92.0643,92.1022,91.6285,91.6285,3742.0
2020-10-09 11:25:00,96.73,96.95,96.73,96.95,2120.0,91.6569,91.8654,91.6569,91.8654,2120.0
2020-10-09 11:30:00,96.9,96.95,96.74,96.75,1187.0,91.818,91.8654,91.6664,91.6758,1187.0
2020-10-09 11:35:00,96.74,96.77,96.6,96.77,1529.0,91.6664,91.6948,91.5337,91.6948,1529.0
2020-10-09 11:40:00,96.75,96.77,96.58,96.58,3700.0,91.6758,91.6948,91.5148,91.5148,3700.0
2020-10-09 11:45:00,96.71,97.15,96.71,97.04,3153.0,91.6379,92.0549,91.6379,91.9506,3153.0
2020-10-09 11:50:00,97.1,97.39,97.05,97.34,5312.0,92.0075,92.2823,91.9601,92.2349,5312.0
2020-10-09 11:55:00,97.2,97.36,97.14,97.29,1309.0,92.1022,92.2538,92.0454,92.1875,1309.0
2020-10-09 12:00:00,97.4,97.4,97.16,97.16,1100.0,92.2918,92.2918,92.0643,92.0643,1100.0
2020-10-09 12:05:00,97.12,97.19,96.87,96.97,11380.0,92.0264,92.0928,91.7895,91.8843,11380.0
2020-10-09 12:10:00,96.96,96.97,96.75,96.83,3472.0,91.8748,91.8843,91.6758,91.7516,3472.0
2020-10-09 12:15:00,96.79,96.79,96.53,96.68,6847.0,91.7137,91.7137,91.4674,91.6095,6847.0
2020-10-09 12:20:00,96.69,96.95,96.69,96.89,1400.0,91.619,91.8654,91.619,91.8085,1400.0
2020-10-09 12:25:00,96.93,97.11,96.89,96.94,8111.0,91.8464,92.017,91.8085,91.8559,8111.0
2020-10-09 12:30:00,96.83,97.08,96.83,97.06,1003.0,91.7516,91.9885,91.7516,91.9696,1003.0
2020-10-09 12:35:00,97.05,97.1,96.82,96.82,2097.0,91.9601,92.0075,91.7422,91.7422,2097.0
2020-10-09 12:40:00,96.8,96.92,96.77,96.88,1666.0,91.7232,91.8369,91.6948,91.799,1666.0
2020-10-09 12:45:00,96.93,97.08,96.9,97.07,8060.0,91.8464,91.9885,91.818,91.9791,8060.0
2020-10-09 12:50:00,97.07,97.1,96.85,97.0,3074.0,91.9791,92.0075,91.7706,91.9127,3074.0
2020-10-09 12:55:00,96.96,96.97,96.86,96.9,3230.0,91.8748,91.8843,91.7801,91.818,3230.0
2020-10-09 13:00:00,96.94,97.03,96.9,96.98,4325.0,91.8559,91.9412,91.818,91.8938,4325.0
2020-10-09 13:05:00,96.93,96.97,96.68,96.68,2300.0,91.8464,91.8843,91.6095,91.6095,2300.0
2020-10-09 13:10:00,96.68,96.68,96.55,96.55,3269.0,91.6095,91.6095,91.4863,91.4863,3269.0
2020-10-09 13:15:00,96.52,96.66,96.52,96.58,1730.0,91.4579,91.5906,91.4579,91.5148,1730.0
2020-10-09 13:20:00,96.52,96.55,96.5,96.53,1700.0,91.4579,91.4863,91.439,91.4674,1700.0
2020-10-09 13:25:00,96.66,96.77,96.57,96.76,1930.0,91.5906,91.6948,91.5053,91.6853,1930.0
2020-10-09 13:30:00,96.64,96.69,96.49,96.6,8070.0,91.5716,91.619,91.4295,91.5337,8070.0
2020-10-09 13:35:00,96.65,96.65,96.37,96.37,12871.0,91.5811,91.5811,91.3158,91.3158,12871.0
2020-10-09 13:40:00,96.4,96.5,96.39,96.48,6673.0,91.3442,91.439,91.3347,91.42,6673.0
2020-10-09 13:45:00,96.39,96.5,96.34,96.37,2180.0,91.3347,91.439,91.2873,91.3158,2180.0
2020-10-09 13:50:00,96.37,96.51,96.37,96.4,2442.0,91.3158,91.4484,91.3158,91.3442,2442.0
2020-10-09 13:55:00,96.37,96.41,96.33,96.34,1002.0,91.3158,91.3537,91.2779,91.2873,1002.0
2020-10-09 14:00:00,96.37,96.37,96.19,96.21,6549.0,91.3158,91.3158,91.1452,91.1642,6549.0
2020-10-09 14:05:00,96.23,96.27,95.94,95.94,4246.0,91.1831,91.221,90.9083,90.9083,4246.0
2020-10-09 14:10:00,96.01,96.1,95.95,96.03,2842.0,90.9747,91.0599,90.9178,90.9936,2842.0
2020-10-09 14:15:00,96.07,96.07,95.94,96.07,4162.0,91.0315,91.0315,90.9083,91.0315,4162.0
2020-10-09 14:20:00,96.05,96.1,95.92,96.0,5145.0,91.0126,91.0599,90.8894,90.9652,5145.0
2020-10-09 14:25:00,95.87,95.94,95.71,95.86,11773.0,90.842,90.9083,90.6904,90.8325,11773.0
2020-10-09 14:30:00,95.98,96.04,95.89,96.01,4866.0,90.9462,91.0031,90.8609,90.9747,4866.0
2020-10-09 14:35:00,96.03,96.1,95.78,95.92,3828.0,90.9936,91.0599,90.7567,90.8894,3828.0
2020-10-09 14:40:00,95.88,96.19,95.88,96.16,1167.0,90.8515,91.1452,90.8515,91.1168,1167.0
2020-10-09 14:45:00,96.26,96.26,96.16,96.18,4595.0,91.2115,91.2115,91.1168,91.1357,4595.0
2020-10-09 14:50:00,96.11,96.15,96.06,96.14,1747.0,91.0694,91.1073,91.022,91.0978,1747.0
2020-10-09 14:55:00,96.19,96.21,96.11,96.18,1983.0,91.1452,91.1642,91.0694,91.1357,1983.0
2020-10-09 15:00:00,96.14,96.15,96.04,96.06,5236.0,91.0978,91.1073,91.0031,91.022,5236.0
2020-10-09 15:05:00,96.04,96.06,95.9,95.98,4189.0,91.0031,91.022,90.8704,90.9462,4189.0
2020-10-09 15:10:00,95.92,96.05,95.83,96.02,5634.0,90.8894,91.0126,90.8041,90.9841,5634.0
2020-10-09 15:15:00,96.02,96.06,95.86,95.96,6613.0,90.9841,91.022,90.8325,90.9273,6613.0
2020-10-09 15:20:00,95.94,95.97,95.85,95.86,7190.0,90.9083,90.9367,90.823,90.8325,7190.0
2020-10-09 15:25:00,95.86,95.86,95.73,95.74,7348.0,90.8325,90.8325,90.7093,90.7188,7348.0
2020-10-09 15:30:00,95.73,95.79,95.66,95.79,10726.0,90.7093,90.7662,90.643,90.7662,10726.0
2020-10-09 15:35:00,95.81,95.96,95.75,95.81,13636.0,90.7851,90.9273,90.7283,90.7851,13636.0
2020-10-09 15:40:00,95.83,95.98,95.79,95.92,7027.0,90.8041,90.9462,90.7662,90.8894,7027.0
2020-10-09 15:45:00,95.9,95.97,95.74,95.78,9511.0,90.8704,90.9367,90.7188,90.7567,9511.0
2020-10-09 15:50:00,95.73,96.03,95.73,95.92,16215.0,90.7093,90.9936,90.7093,90.8894,16215.0
2020-10-09 15:55:00,95.93,96.06,95.82,96.04,24928.0,90.8988,91.022,90.7946,91.0031,24928.0
2020-10-12 09:30:00,97.25,97.25,96.13,96.28,18035.0,92.1496,92.1496,91.0884,91.2305,18035.0
2020-10-12 09:35:00,96.12,96.28,95.68,96.02,9385.0,91.0789,91.2305,90.662,90.9841,9385.0
2020-10-12 09:40:00,95.8,95.86,95.43,95.57,4567.0,90.7757,90.8325,90.4251,90.5577,4567.0
2020-10-12 09:45:00,95.37,95.57,95.11,95.12,4799.0,90.3682,90.5577,90.1219,90.1313,4799.0
2020-10-12 09:50:00,95.14,95.5,95.14,95.5,4495.0,90.1503,90.4914,90.1503,90.4914,4495.0
2020-10-12 09:55:00,95.57,95.82,95.47,95.7,2170.0,90.5577,90.7946,90.463,90.6809,2170.0
2020-10-12 10:00:00,95.95,95.95,95.49,95.49,3666.0,90.9178,90.9178,90.4819,90.4819,3666.0
2020-10-12 10:05:00,95.58,95.76,95.33,95.33,6819.0,90.5672,90.7378,90.3303,90.3303,6819.0
2020-10-12 10:10:00,95.54,95.66,95.41,95.66,2664.0,90.5293,90.643,90.4061,90.643,2664.0
2020-10-12 10:15:00,95.83,95.83,95.5,95.5,4762.0,90.8041,90.8041,90.4914,90.4914,4762.0
2020-10-12 10:20:00,95.59,95.61,95.32,95.4,5478.0,90.5767,90.5956,90.3208,90.3966,5478.0
2020-10-12 10:25:00,95.39,96.25,95.38,96.25,41250.0,90.3872,91.2021,90.3777,91.2021,41250.0
2020-10-12 10:30:00,96.24,96.41,96.13,96.41,2955.0,91.1926,91.3537,91.0884,91.3537,2955.0
2020-10-12 10:35:00,96.34,96.43,96.09,96.17,3613.0,91.2873,91.3726,91.0505,91.1263,3613.0
2020-10-12 10:40:00,96.14,96.17,95.86,95.87,2964.0,91.0978,91.1263,90.8325,90.842,2964.0
2020-10-12 10:45:00,95.85,95.94,95.76,95.92,2253.0,90.823,90.9083,90.7378,90.8894,2253.0
2020-10-12 10:50:00,96.03,96.23,96.03,96.04,2011.0,90.9936,91.1831,90.9936,91.0031,2011.0
2020-10-12 10:55:00,95.99,95.99,95.68,95.68,3019.0,90.9557,90.9557,90.662,90.662,3019.0
2020-10-12 11:00:00,95.79,95.88,95.66,95.88,951.0,90.7662,90.8515,90.643,90.8515,951.0
2020-10-12 11:05:00,95.86,96.22,95.79,96.13,12846.0,90.8325,91.1736,90.7662,91.0884,12846.0
2020-10-12 11:10:00,96.18,96.18,96.01,96.05,1550.0,91.1357,91.1357,90.9747,91.0126,1550.0
2020-10-12 11:15:00,96.18,96.3,96.16,96.16,2767.0,91.1357,91.2494,91.1168,91.1168,2767.0
2020-10-12 11:20:00,96.16,96.28,96.16,96.24,3622.0,91.1168,91.2305,91.1168,91.1926,3622.0
2020-10-12 11:25:00,96.22,96.28,96.11,96.17,1986.0,91.1736,91.2305,91.0694,91.1263,1986.0
2020-10-12 11:30:00,96.26,96.34,96.17,96.17,2700.0,91.2115,91.2873,91.1263,91.1263,2700.0
2020-10-12 11:35:00,96.24,96.33,96.22,96.22,1200.0,91.1926,91.2779,91.1736,91.1736,1200.0
2020-10-12 11:40:00,96.17,96.27,96.12,96.18,2760.0,91.1263,91.221,91.0789,91.1357,2760.0
2020-10-12 11:45:00,96.09,96.09,96.0,96.01,3484.0,91.0505,91.0505,90.9652,90.9747,3484.0
2020-10-12 11:50:00,95.9,96.08,95.9,95.98,1126.0,90.8704,91.041,90.8704,90.9462,1126.0
2020-10-12 11:55:00,95.99,96.16,95.99,96.15,2400.0,90.9557,91.1168,90.9557,91.1073,2400.0
2020-10-12 12:00:00,96.07,96.35,96.07,96.34,3002.0,91.0315,91.2968,91.0315,91.2873,3002.0
2020-10-12 12:05:00,96.36,96.41,96.32,96.34,1950.0,91.3063,91.3537,91.2684,91.2873,1950.0
2020-10-12 12:10:00,96.33,96.42,96.31,96.33,3147.0,91.2779,91.3631,91.2589,91.2779,3147.0
2020-10-12 12:15:00,96.3,96.39,96.26,96.39,3200.0,91.2494,91.3347,91.2115,91.3347,3200.0
2020-10-12 12:20:00,96.4,96.52,96.37,96.45,3125.0,91.3442,91.4579,91.3158,91.3916,3125.0
2020-10-12 12:25:00,96.43,96.56,96.43,96.52,1265.0,91.3726,91.4958,91.3726,91.4579,1265.0
2020-10-12 12:30:00,96.59,96.62,96.59,96.62,230.0,91.5242,91.5527,91.5242,91.5527,230.0
2020-10-12 12:35:00,96.6,96.7,96.6,96.7,1195.0,91.5337,91.6285,91.5337,91.6285,1195.0
2020-10-12 12:40:00,96.67,96.67,96.48,96.48,1379.0,91.6,91.6,91.42,91.42,1379.0
2020-10-12 12:45:00,96.46,96.53,96.4,96.53,1381.0,91.401,91.4674,91.3442,91.4674,1381.0
2020-10-12 12:50:00,96.53,96.59,96.45,96.59,700.0,91.4674,91.5242,91.3916,91.5242,700.0
2020-10-12 12:55:00,96.58,96.58,96.46,96.49,5000.0,91.5148,91.5148,91.401,91.4295,5000.0
2020-10-12 13:00:00,96.5,96.57,96.44,96.45,1039.0,91.439,91.5053,91.3821,91.3916,1039.0
2020-10-12 13:05:00,96.36,96.46,96.3,96.45,900.0,91.3063,91.401,91.2494,91.3916,900.0
2020-10-12 13:10:00,96.37,96.41,96.34,96.39,1300.0,91.3158,91.3537,91.2873,91.3347,1300.0
2020-10-12 13:15:00,96.41,96.42,96.28,96.28,1400.0,91.3537,91.3631,91.2305,91.2305,1400.0
2020-10-12 13:20:00,96.23,96.24,96.06,96.11,6312.0,91.1831,91.1926,91.022,91.0694,6312.0
2020-10-12 13:25:00,96.11,96.3,96.06,96.26,11897.0,91.0694,91.2494,91.022,91.2115,11897.0
2020-10-12 13:30:00,96.38,96.42,95.89,95.9,4211.0,91.3252,91.3631,90.8609,90.8704,4211.0
2020-10-12 13:35:00,95.83,95.83,95.6,95.73,2949.0,90.8041,90.8041,90.5862,90.7093,2949.0
2020-10-12 13:40:00,95.81,95.82,95.67,95.82,2386.0,90.7851,90.7946,90.6525,90.7946,2386.0
2020-10-12 13:45:00,95.85,95.85,95.62,95.62,2615.0,90.823,90.823,90.6051,90.6051,2615.0
2020-10-12 13:50:00,95.62,95.73,95.4,95.6,3054.0,90.6051,90.7093,90.3966,90.5862,3054.0
2020-10-12 13:55:00,95.53,95.65,95.42,95.65,2101.0,90.5198,90.6335,90.4156,90.6335,2101.0
2020-10-12 14:00:00,95.57,95.59,95.36,95.41,2214.0,90.5577,90.5767,90.3587,90.4061,2214.0
2020-10-12 14:05:00,95.5,95.51,95.27,95.38,6266.0,90.4914,90.5009,90.2735,90.3777,6266.0
2020-10-12 14:10:00,95.33,95.41,95.02,95.04,18871.0,90.3303,90.4061,90.0366,90.0555,18871.0
2020-10-12 14:15:00,95.04,95.12,94.75,95.01,10353.0,90.0555,90.1313,89.7807,90.0271,10353.0
2020-10-12 14:20:00,95.07,95.18,94.9,95.07,4473.0,90.0839,90.1882,89.9229,90.0839,4473.0
2020-10-12 14:25:00,94.99,94.99,94.77,94.88,2676.0,90.0081,90.0081,89.7997,89.9039,2676.0
2020-10-12 14:30:00,94.93,94.93,94.65,94.65,5289.0,89.9513,89.9513,89.686,89.686,5289.0
2020-10-12 14:35:00,94.65,94.84,94.65,94.78,2401.0,89.686,89.866,89.686,89.8092,2401.0
2020-10-12 14:40:00,94.77,94.89,94.65,94.88,5570.0,89.7997,89.9134,89.686,89.9039,5570.0
2020-10-12 14:45:00,94.88,94.93,94.71,94.74,4282.0,89.9039,89.9513,89.7428,89.7713,4282.0
2020-10-12 14:50:00,94.78,94.95,94.76,94.95,3698.0,89.8092,89.9702,89.7902,89.9702,3698.0
2020-10-12 14:55:00,95.0,95.06,94.96,95.04,5202.0,90.0176,90.0745,89.9797,90.0555,5202.0
2020-10-12 15:00:00,95.1,95.21,95.03,95.2,5715.0,90.1124,90.2166,90.046,90.2071,5715.0
2020-10-12 15:05:00,95.23,95.23,94.98,94.98,4341.0,90.2356,90.2356,89.9987,89.9987,4341.0
2020-10-12 15:10:00,95.0,95.13,94.88,94.98,5682.0,90.0176,90.1408,89.9039,89.9987,5682.0
2020-10-12 15:15:00,94.99,95.1,94.88,95.0,7185.0,90.0081,90.1124,89.9039,90.0176,7185.0
2020-10-12 15:20:00,95.03,95.28,94.95,95.14,7820.0,90.046,90.2829,89.9702,90.1503,7820.0
2020-10-12 15:25:00,95.24,95.24,95.06,95.09,8567.0,90.245,90.245,90.0745,90.1029,8567.0
2020-10-12 15:30:00,95.1,95.14,94.96,94.97,3806.0,90.1124,90.1503,89.9797,89.9892,3806.0
2020-10-12 15:35:00,94.96,95.08,94.95,94.99,9348.0,89.9797,90.0934,89.9702,90.0081,9348.0
2020-10-12 15:40:00,95.0,95.23,95.0,95.18,8840.0,90.0176,90.2356,90.0176,90.1882,8840.0
2020-10-12 15:45:00,95.18,95.3,95.0,95.0,14353.0,90.1882,90.3019,90.0176,90.0176,14353.0
2020-10-12 15:50:00,94.97,95.17,94.97,95.12,16157.0,89.9892,90.1787,89.9892,90.1313,16157.0
2020-10-12 15:55:00,95.06,95.23,94.92,94.93,35405.0,90.0745,90.2356,89.9418,89.9513,35405.0
2020-10-13 09:30:00,94.35,94.85,94.01,94.51,27318.0,89.4017,89.8755,89.0795,89.5533,27318.0
2020-10-13 09:35:00,94.68,95.0,94.68,94.87,13109.0,89.7144,90.0176,89.7144,89.8944,13109.0
2020-10-13 09:40:00,94.76,95.41,94.65,95.31,4737.0,89.7902,90.4061,89.686,90.3114,4737.0
2020-10-13 09:45:00,95.42,95.5,95.21,95.41,6141.0,90.4156,90.4914,90.2166,90.4061,6141.0
2020-10-13 09:50:00,95.41,95.51,94.46,94.6,10679.0,90.4061,90.5009,89.5059,89.6386,10679.0
2020-10-13 09:55:00,94.81,94.93,94.6,94.77,7360.0,89.8376,89.9513,89.6386,89.7997,7360.0
2020-10-13 10:00:00,94.8,95.18,94.71,95.17,10504.0,89.8281,90.1882,89.7428,90.1787,10504.0
2020-10-13 10:05:00,95.13,95.21,94.74,94.84,31601.0,90.1408,90.2166,89.7713,89.866,31601.0
2020-10-13 10:10:00,94.65,94.72,94.44,94.72,2875.0,89.686,89.7523,89.487,89.7523,2875.0
2020-10-13 10:15:00,94.58,94.98,94.58,94.83,7401.0,89.6196,89.9987,89.6196,89.8565,7401.0
2020-10-13 10:20:00,94.78,95.2,94.76,95.2,2570.0,89.8092,90.2071,89.7902,90.2071,2570.0
2020-10-13 10:25:00,95.2,95.37,95.19,95.19,2150.0,90.2071,90.3682,90.1977,90.1977,2150.0
2020-10-13 10:30:00,95.25,95.44,95.17,95.37,5145.0,90.2545,90.4345,90.1787,90.3682,5145.0
2020-10-13 10:35:00,95.48,95.59,95.37,95.4,3168.0,90.4724,90.5767,90.3682,90.3966,3168.0
2020-10-13 10:40:00,95.32,95.33,95.06,95.14,3736.0,90.3208,90.3303,90.0745,90.1503,3736.0
2020-10-13 10:45:00,95.13,95.17,95.06,95.06,1705.0,90.1408,90.1787,90.0745,90.0745,1705.0
2020-10-13 10:50:00,95.03,95.24,94.92,95.23,3159.0,90.046,90.245,89.9418,90.2356,3159.0
2020-10-13 10:55:00,95.31,95.39,95.15,95.31,1893.0,90.3114,90.3872,90.1598,90.3114,1893.0
2020-10-13 11:00:00,95.32,95.32,95.16,95.16,1797.0,90.3208,90.3208,90.1692,90.1692,1797.0
2020-10-13 11:05:00,95.21,95.28,95.12,95.13,1807.0,90.2166,90.2829,90.1313,90.1408,1807.0
2020-10-13 11:10:00,95.07,95.12,94.93,94.95,9963.0,90.0839,90.1313,89.9513,89.9702,9963.0
2020-10-13 11:15:00,94.95,94.97,94.87,94.93,6003.0,89.9702,89.9892,89.8944,89.9513,6003.0
2020-10-13 11:20:00,94.93,95.0,94.73,94.8,4418.0,89.9513,90.0176,89.7618,89.8281,4418.0
2020-10-13 11:25:00,94.77,94.77,94.55,94.57,3595.0,89.7997,89.7997,89.5912,89.6102,3595.0
2020-10-13 11:30:00,94.65,94.71,94.59,94.69,2003.0,89.686,89.7428,89.6291,89.7239,2003.0
2020-10-13 11:35:00,94.75,94.75,94.58,94.59,1330.0,89.7807,89.7807,89.6196,89.6291,1330.0
2020-10-13 11:40:00,94.64,94.64,94.44,94.44,3673.0,89.6765,89.6765,89.487,89.487,3673.0
2020-10-13 11:45:00,94.54,94.62,94.53,94.6,1223.0,89.5817,89.6576,89.5723,89.6386,1223.0
2020-10-13 11:50:00,94.54,94.6,94.51,94.51,1771.0,89.5817,89.6386,89.5533,89.5533,1771.0
2020-10-13 11:55:00,94.48,94.61,94.48,94.6,1500.0,89.5249,89.6481,89.5249,89.6386,1500.0
2020-10-13 12:00:00,94.59,94.73,94.57,94.73,1300.0,89.6291,89.7618,89.6102,89.7618,1300.0
2020-10-13 12:05:00,94.66,94.89,94.65,94.77,5134.0,89.6955,89.9134,89.686,89.7997,5134.0
2020-10-13 12:10:00,94.79,94.82,94.52,94.59,4259.0,89.8186,89.8471,89.5628,89.6291,4259.0
2020-10-13 12:15:00,94.62,94.8,94.62,94.76,5179.0,89.6576,89.8281,89.6576,89.7902,5179.0
2020-10-13 12:20:00,94.73,94.95,94.72,94.94,2710.0,89.7618,89.9702,89.7523,89.9608,2710.0
2020-10-13 12:25:00,94.94,95.07,94.94,94.97,3675.0,89.9608,90.0839,89.9608,89.9892,3675.0
2020-10-13 12:30:00,94.88,94.99,94.86,94.9,2515.0,89.9039,90.0081,89.885,89.9229,2515.0
2020-10-13 12:35:00,94.94,94.97,94.53,94.58,6311.0,89.9608,89.9892,89.5723,89.6196,6311.0
2020-10-13 12:40:00,94.6,94.69,94.43,94.54,5863.0,89.6386,89.7239,89.4775,89.5817,5863.0
2020-10-13 12:45:00,94.6,94.94,94.57,94.84,18686.0,89.6386,89.9608,89.6102,89.866,18686.0
2020-10-13 12:50:00,94.84,95.03,94.83,94.98,19336.0,89.866,90.046,89.8565,89.9987,19336.0
2020-10-13 12:55:00,94.94,94.97,94.79,94.88,3676.0,89.9608,89.9892,89.8186,89.9039,3676.0
2020-10-13 13:00:00,94.87,94.97,94.75,94.75,3162.0,89.8944,89.9892,89.7807,89.7807,3162.0
2020-10-13 13:05:00,94.67,94.71,94.47,94.51,4587.0,89.7049,89.7428,89.5154,89.5533,4587.0
2020-10-13 13:10:00,94.42,94.53,94.33,94.33,4915.0,89.468,89.5723,89.3828,89.3828,4915.0
2020-10-13 13:15:00,94.31,94.39,94.23,94.25,3710.0,89.3638,89.4396,89.288,89.307,3710.0
2020-10-13 13:20:00,94.13,94.23,94.04,94.18,6011.0,89.1932,89.288,89.108,89.2406,6011.0
2020-10-13 13:25:00,94.32,94.48,94.28,94.48,4794.0,89.3733,89.5249,89.3354,89.5249,4794.0
2020-10-13 13:30:00,94.54,94.6,94.35,94.5,3911.0,89.5817,89.6386,89.4017,89.5438,3911.0
2020-10-13 13:35:00,94.43,94.53,94.37,94.43,3841.0,89.4775,89.5723,89.4207,89.4775,3841.0
2020-10-13 13:40:00,94.43,94.48,94.2,94.3,4679.0,89.4775,89.5249,89.2596,89.3543,4679.0
2020-10-13 13:45:00,94.32,94.37,94.29,94.3,2997.0,89.3733,89.4207,89.3449,89.3543,2997.0
2020-10-13 13:50:00,94.3,94.35,94.25,94.35,4298.0,89.3543,89.4017,89.307,89.4017,4298.0
2020-10-13 13:55:00,94.35,94.4,94.18,94.4,7881.0,89.4017,89.4491,89.2406,89.4491,7881.0
2020-10-13 14:00:00,94.36,94.43,94.26,94.43,2984.0,89.4112,89.4775,89.3164,89.4775,2984.0
2020-10-13 14:05:00,94.43,94.5,94.27,94.32,3302.0,89.4775,89.5438,89.3259,89.3733,3302.0
2020-10-13 14:10:00,94.34,94.42,94.32,94.42,2656.0,89.3922,89.468,89.3733,89.468,2656.0
2020-10-13 14:15:00,94.39,94.53,94.39,94.52,2816.0,89.4396,89.5723,89.4396,89.5628,2816.0
2020-10-13 14:20:00,94.43,94.44,94.31,94.35,2825.0,89.4775,89.487,89.3638,89.4017,2825.0
2020-10-13 14:25:00,94.41,94.43,94.1,94.1,4561.0,89.4586,89.4775,89.1648,89.1648,4561.0
2020-10-13 14:30:00,94.09,94.56,93.91,94.44,8719.0,89.1553,89.6007,88.9848,89.487,8719.0
2020-10-13 14:35:00,94.4,94.4,94.22,94.39,4605.0,89.4491,89.4491,89.2785,89.4396,4605.0
2020-10-13 14:40:00,94.29,94.3,94.22,94.22,2925.0,89.3449,89.3543,89.2785,89.2785,2925.0
2020-10-13 14:45:00,94.23,94.32,94.15,94.27,6231.0,89.288,89.3733,89.2122,89.3259,6231.0
2020-10-13 14:50:00,94.34,94.34,94.19,94.19,2729.0,89.3922,89.3922,89.2501,89.2501,2729.0
2020-10-13 14:55:00,94.17,94.69,94.17,94.69,7932.0,89.2312,89.7239,89.2312,89.7239,7932.0
2020-10-13 15:00:00,94.76,94.82,94.69,94.78,4445.0,89.7902,89.8471,89.7239,89.8092,4445.0
2020-10-13 15:05:00,94.75,94.75,94.63,94.7,4228.0,89.7807,89.7807,89.667,89.7334,4228.0
2020-10-13 15:10:00,94.68,95.07,94.67,94.96,16570.0,89.7144,90.0839,89.7049,89.9797,16570.0
2020-10-13 15:15:00,94.93,95.05,94.91,95.01,16031.0,89.9513,90.065,89.9323,90.0271,16031.0
2020-10-13 15:20:00,94.97,95.2,94.95,95.18,5872.0,89.9892,90.2071,89.9702,90.1882,5872.0
2020-10-13 15:25:00,95.18,95.31,95.15,95.27,3670.0,90.1882,90.3114,90.1598,90.2735,3670.0
2020-10-13 15:30:00,95.32,95.54,95.31,95.47,6658.0,90.3208,90.5293,90.3114,90.463,6658.0
2020-10-13 15:35:00,95.51,95.53,95.14,95.16,12579.0,90.5009,90.5198,90.1503,90.1692,12579.0
2020-10-13 15:40:00,95.13,95.32,95.12,95.19,7015.0,90.1408,90.3208,90.1313,90.1977,7015.0
2020-10-13 15:45:00,95.16,95.33,95.15,95.17,10607.0,90.1692,90.3303,90.1598,90.1787,10607.0
2020-10-13 15:50:00,95.22,95.32,95.11,95.17,17845.0,90.2261,90.3208,90.1219,90.1787,17845.0
2020-10-13 15:55:00,95.2,95.32,95.01,95.13,29630.0,90.2071,90.3208,90.0271,90.1408,29630.0
2020-10-14 09:30:00,92.76,94.0,92.7,93.9,60482.0,87.8951,89.0701,87.8382,88.9753,60482.0
2020-10-14 09:35:00,94.06,94.1,92.36,92.37,26975.0,89.1269,89.1648,87.5161,87.5256,26975.0
2020-10-14 09:40:00,92.43,92.7,91.85,92.17,42891.0,87.5824,87.8382,87.0328,87.336,42891.0
2020-10-14 09:45:00,92.4,92.62,92.07,92.49,22038.0,87.554,87.7624,87.2413,87.6393,22038.0
2020-10-14 09:50:00,92.43,93.13,92.23,92.93,21958.0,87.5824,88.2457,87.3929,88.0562,21958.0
2020-10-14 09:55:00,92.99,93.19,92.78,93.17,10006.0,88.113,88.3025,87.9141,88.2836,10006.0
2020-10-14 10:00:00,93.22,93.35,92.78,93.22,8523.0,88.331,88.4542,87.9141,88.331,8523.0
2020-10-14 10:05:00,93.28,93.44,92.87,93.09,37978.0,88.3878,88.5394,87.9993,88.2078,37978.0
2020-10-14 10:10:00,93.11,93.53,93.11,93.39,16936.0,88.2267,88.6247,88.2267,88.4921,16936.0
2020-10-14 10:15:00,93.4,93.47,93.36,93.44,5535.0,88.5015,88.5679,88.4636,88.5394,5535.0
2020-10-14 10:20:00,93.42,93.72,93.4,93.53,9461.0,88.5205,88.8048,88.5015,88.6247,9461.0
2020-10-14 10:25:00,93.53,93.59,93.31,93.59,7919.0,88.6247,88.6816,88.4163,88.6816,7919.0
2020-10-14 10:30:00,93.48,93.68,93.48,93.5,10282.0,88.5773,88.7668,88.5773,88.5963,10282.0
2020-10-14 10:35:00,93.5,93.77,93.44,93.76,6102.0,88.5963,88.8521,88.5394,88.8427,6102.0
2020-10-14 10:40:00,93.67,93.91,93.62,93.78,18160.0,88.7574,88.9848,88.71,88.8616,18160.0
2020-10-14 10:45:00,93.78,94.13,93.78,94.1,25107.0,88.8616,89.1932,88.8616,89.1648,25107.0
2020-10-14 10:50:00,94.09,94.19,94.04,94.06,6894.0,89.1553,89.2501,89.108,89.1269,6894.0
2020-10-14 10:55:00,94.05,94.3,93.97,94.09,15862.0,89.1174,89.3543,89.0416,89.1553,15862.0
2020-10-14 11:00:00,94.1,94.46,94.1,94.22,14273.0,89.1648,89.5059,89.1648,89.2785,14273.0
2020-10-14 11:05:00,94.33,94.58,94.24,94.51,6588.0,89.3828,89.6196,89.2975,89.5533,6588.0
2020-10-14 11:10:00,94.51,94.6,94.26,94.32,7488.0,89.5533,89.6386,89.3164,89.3733,7488.0
2020-10-14 11:15:00,94.32,94.69,94.3,94.69,5100.0,89.3733,89.7239,89.3543,89.7239,5100.0
2020-10-14 11:20:00,94.56,94.9,94.51,94.83,7391.0,89.6007,89.9229,89.5533,89.8565,7391.0
2020-10-14 11:25:00,94.83,95.0,94.75,94.86,5984.0,89.8565,90.0176,89.7807,89.885,5984.0
2020-10-14 11:30:00,94.82,94.95,94.71,94.84,2009.0,89.8471,89.9702,89.7428,89.866,2009.0
2020-10-14 11:35:00,94.92,95.32,94.77,95.24,2491.0,89.9418,90.3208,89.7997,90.245,2491.0
2020-10-14 11:40:00,95.18,95.34,95.14,95.31,6227.0,90.1882,90.3398,90.1503,90.3114,6227.0
2020-10-14 11:45:00,95.31,95.31,94.63,94.77,19183.0,90.3114,90.3114,89.667,89.7997,19183.0
2020-10-14 11:50:00,94.81,94.82,94.57,94.64,4567.0,89.8376,89.8471,89.6102,89.6765,4567.0
2020-10-14 11:55:00,94.57,94.73,94.31,94.32,5683.0,89.6102,89.7618,89.3638,89.3733,5683.0
2020-10-14 12:00:00,94.37,94.77,94.37,94.69,3465.0,89.4207,89.7997,89.4207,89.7239,3465.0
2020-10-14 12:05:00,94.68,94.85,94.62,94.74,4367.0,89.7144,89.8755,89.6576,89.7713,4367.0
2020-10-14 12:10:00,94.71,94.71,94.46,94.49,4561.0,89.7428,89.7428,89.5059,89.5344,4561.0
2020-10-14 12:15:00,94.47,94.59,94.28,94.38,3541.0,89.5154,89.6291,89.3354,89.4301,3541.0
2020-10-14 12:20:00,94.31,94.42,94.12,94.12,2991.0,89.3638,89.468,89.1838,89.1838,2991.0
2020-10-14 12:25:00,94.1,94.51,94.1,94.42,2109.0,89.1648,89.5533,89.1648,89.468,2109.0
2020-10-14 12:30:00,94.45,94.5,94.3,94.34,4214.0,89.4965,89.5438,89.3543,89.3922,4214.0
2020-10-14 12:35:00,94.29,94.39,94.11,94.34,4796.0,89.3449,89.4396,89.1743,89.3922,4796.0
2020-10-14 12:40:00,94.34,94.65,94.34,94.53,1833.0,89.3922,89.686,89.3922,89.5723,1833.0
2020-10-14 12:45:00,94.52,94.6,94.42,94.6,2804.0,89.5628,89.6386,89.468,89.6386,2804.0
2020-10-14 12:50:00,94.67,94.67,94.39,94.39,2036.0,89.7049,89.7049,89.4396,89.4396,2036.0
2020-10-14 12:55:00,94.45,94.49,94.3,94.38,3144.0,89.4965,89.5344,89.3543,89.4301,3144.0
2020-10-14 13:00:00,94.37,94.52,94.32,94.44,2646.0,89.4207,89.5628,89.3733,89.487,2646.0
2020-10-14 13:05:00,94.54,94.67,94.53,94.64,2183.0,89.5817,89.7049,89.5723,89.6765,2183.0
2020-10-14 13:10:00,94.61,94.69,94.55,94.61,2600.0,89.6481,89.7239,89.5912,89.6481,2600.0
2020-10-14 13:15:00,94.61,94.83,94.55,94.83,3762.0,89.6481,89.8565,89.5912,89.8565,3762.0
2020-10-14 13:20:00,94.71,94.75,94.61,94.62,6162.0,89.7428,89.7807,89.6481,89.6576,6162.0
2020-10-14 13:25:00,94.72,94.97,94.62,94.97,9525.0,89.7523,89.9892,89.6576,89.9892,9525.0
2020-10-14 13:30:00,95.06,95.07,94.68,94.68,6426.0,90.0745,90.0839,89.7144,89.7144,6426.0
2020-10-14 13:35:00,94.71,94.84,94.7,94.78,5727.0,89.7428,89.866,89.7334,89.8092,5727.0
2020-10-14 13:40:00,94.79,94.83,94.74,94.83,3301.0,89.8186,89.8565,89.7713,89.8565,3301.0
2020-10-14 13:45:00,94.75,94.79,94.63,94.67,3085.0,89.7807,89.8186,89.667,89.7049,3085.0
2020-10-14 13:50:00,94.7,94.72,94.58,94.65,2559.0,89.7334,89.7523,89.6196,89.686,2559.0
2020-10-14 13:55:00,94.71,94.71,94.57,94.6,2634.0,89.7428,89.7428,89.6102,89.6386,2634.0
2020-10-14 14:00:00,94.64,94.67,94.57,94.64,3555.0,89.6765,89.7049,89.6102,89.6765,3555.0
2020-10-14 14:05:00,94.64,94.83,94.64,94.78,1204.0,89.6765,89.8565,89.6765,89.8092,1204.0
2020-10-14 14:10:00,94.73,94.82,94.71,94.81,3974.0,89.7618,89.8471,89.7428,89.8376,3974.0
2020-10-14 14:15:00,94.74,94.77,94.68,94.75,1710.0,89.7713,89.7997,89.7144,89.7807,1710.0
2020-10-14 14:20:00,94.78,94.79,94.54,94.57,3198.0,89.8092,89.8186,89.5817,89.6102,3198.0
2020-10-14 14:25:00,94.59,94.61,94.42,94.46,2100.0,89.6291,89.6481,89.468,89.5059,2100.0
2020-10-14 14:30:00,94.51,94.53,94.36,94.36,3069.0,89.5533,89.5723,89.4112,89.4112,3069.0
2020-10-14 14:35:00,94.36,94.47,94.34,94.35,2500.0,89.4112,89.5154,89.3922,89.4017,2500.0
2020-10-14 14:40:00,94.29,94.52,94.29,94.42,10034.0,89.3449,89.5628,89.3449,89.468,10034.0
2020-10-14 14:45:00,94.48,94.59,94.4,94.59,1843.0,89.5249,89.6291,89.4491,89.6291,1843.0
2020-10-14 14:50:00,94.56,94.64,94.53,94.61,2837.0,89.6007,89.6765,89.5723,89.6481,2837.0
2020-10-14 14:55:00,94.65,94.75,94.61,94.75,3445.0,89.686,89.7807,89.6481,89.7807,3445.0
2020-10-14 15:00:00,94.78,94.81,94.7,94.81,4071.0,89.8092,89.8376,89.7334,89.8376,4071.0
2020-10-14 15:05:00,94.81,94.93,94.75,94.85,2702.0,89.8376,89.9513,89.7807,89.8755,2702.0
2020-10-14 15:10:00,94.83,94.91,94.83,94.89,3164.0,89.8565,89.9323,89.8565,89.9134,3164.0
2020-10-14 15:15:00,94.86,94.97,94.83,94.97,3985.0,89.885,89.9892,89.8565,89.9892,3985.0
2020-10-14 15:20:00,94.95,94.96,94.85,94.86,3000.0,89.9702,89.9797,89.8755,89.885,3000.0
2020-10-14 15:25:00,94.82,94.86,94.62,94.63,5828.0,89.8471,89.885,89.6576,89.667,5828.0
2020-10-14 15:30:00,94.62,94.68,94.49,94.5,11298.0,89.6576,89.7144,89.5344,89.5438,11298.0
2020-10-14 15:35:00,94.48,94.55,94.38,94.38,8565.0,89.5249,89.5912,89.4301,89.4301,8565.0
2020-10-14 15:40:00,94.44,94.64,94.42,94.6,11446.0,89.487,89.6765,89.468,89.6386,11446.0
2020-10-14 15:45:00,94.58,94.63,94.41,94.51,16843.0,89.6196,89.667,89.4586,89.5533,16843.0
2020-10-14 15:50:00,94.5,94.73,94.5,94.54,18970.0,89.5438,89.7618,89.5438,89.5817,18970.0
2020-10-14 15:55:00,94.56,94.61,94.46,94.59,60482.0,89.6007,89.6481,89.5059,89.6291,60482.0
2020-10-15 09:30:00,92.99,93.04,92.06,92.65,27347.0,88.113,88.1604,87.2318,87.7909,27347.0
2020-10-15 09:35:00,92.81,93.07,92.06,92.4,23244.0,87.9425,88.1888,87.2318,87.554,23244.0
2020-10-15 09:40:00,92.32,92.79,92.2,92.79,17066.0,87.4782,87.9235,87.3645,87.9235,17066.0
2020-10-15 09:45:00,92.78,92.92,92.42,92.43,32111.0,87.9141,88.0467,87.5729,87.5824,32111.0
2020-10-15 09:50:00,92.31,92.79,92.03,92.21,55558.0,87.4687,87.9235,87.2034,87.3739,55558.0
2020-10-15 09:55:00,92.44,92.64,92.33,92.54,5609.0,87.5919,87.7814,87.4877,87.6866,5609.0
2020-10-15 10:00:00,92.48,92.55,92.22,92.55,8991.0,87.6298,87.6961,87.3834,87.6961,8991.0
2020-10-15 10:05:00,92.59,92.59,92.23,92.29,6528.0,87.734,87.734,87.3929,87.4497,6528.0
2020-10-15 10:10:00,92.27,92.49,92.06,92.49,5873.0,87.4308,87.6393,87.2318,87.6393,5873.0
2020-10-15 10:15:00,92.29,92.63,92.28,92.43,12931.0,87.4497,87.7719,87.4403,87.5824,12931.0
2020-10-15 10:20:00,92.52,92.61,92.43,92.45,4077.0,87.6677,87.753,87.5824,87.6014,4077.0
2020-10-15 10:25:00,92.54,92.55,92.11,92.12,6415.0,87.6866,87.6961,87.2792,87.2887,6415.0
2020-10-15 10:30:00,92.35,92.45,92.05,92.23,9140.0,87.5066,87.6014,87.2223,87.3929,9140.0
2020-10-15 10:35:00,92.29,92.55,92.17,92.35,6706.0,87.4497,87.6961,87.336,87.5066,6706.0
2020-10-15 10:40:00,92.37,92.61,92.34,92.47,4804.0,87.5256,87.753,87.4971,87.6203,4804.0
2020-10-15 10:45:00,92.4,92.41,92.26,92.27,2297.0,87.554,87.5635,87.4213,87.4308,2297.0
2020-10-15 10:50:00,92.21,92.27,91.92,91.95,4281.0,87.3739,87.4308,87.0992,87.1276,4281.0
2020-10-15 10:55:00,91.89,92.34,91.8,92.34,6872.0,87.0707,87.4971,86.9854,87.4971,6872.0
2020-10-15 11:00:00,92.37,92.54,92.31,92.51,3343.0,87.5256,87.6866,87.4687,87.6582,3343.0
2020-10-15 11:05:00,92.57,92.78,92.49,92.7,9711.0,87.7151,87.9141,87.6393,87.8382,9711.0
2020-10-15 11:10:00,92.66,92.71,92.59,92.66,3670.0,87.8003,87.8477,87.734,87.8003,3670.0
2020-10-15 11:15:00,92.67,92.83,92.47,92.8,6167.0,87.8098,87.9614,87.6203,87.933,6167.0
2020-10-15 11:20:00,92.78,92.83,92.6,92.65,4712.0,87.9141,87.9614,87.7435,87.7909,4712.0
2020-10-15 11:25:00,92.64,92.66,92.51,92.58,5579.0,87.7814,87.8003,87.6582,87.7245,5579.0
2020-10-15 11:30:00,92.61,92.7,92.5,92.5,2480.0,87.753,87.8382,87.6487,87.6487,2480.0
2020-10-15 11:35:00,92.54,92.57,92.41,92.41,3692.0,87.6866,87.7151,87.5635,87.5635,3692.0
2020-10-15 11:40:00,92.49,92.73,92.45,92.62,2598.0,87.6393,87.8667,87.6014,87.7624,2598.0
2020-10-15 11:45:00,92.76,92.77,92.57,92.68,4300.0,87.8951,87.9046,87.7151,87.8193,4300.0
2020-10-15 11:50:00,92.68,92.88,92.58,92.78,7180.0,87.8193,88.0088,87.7245,87.9141,7180.0
2020-10-15 11:55:00,92.82,92.86,92.64,92.78,4361.0,87.952,87.9899,87.7814,87.9141,4361.0
2020-10-15 12:00:00,92.7,92.7,92.43,92.45,6802.0,87.8382,87.8382,87.5824,87.6014,6802.0
2020-10-15 12:05:00,92.46,92.56,92.41,92.47,4052.0,87.6108,87.7056,87.5635,87.6203,4052.0
2020-10-15 12:10:00,92.52,92.69,92.47,92.5,5850.0,87.6677,87.8288,87.6203,87.6487,5850.0
2020-10-15 12:15:00,92.54,92.73,92.54,92.6,3757.0,87.6866,87.8667,87.6866,87.7435,3757.0
2020-10-15 12:20:00,92.68,92.73,92.58,92.72,2341.0,87.8193,87.8667,87.7245,87.8572,2341.0
2020-10-15 12:25:00,92.72,92.77,92.58,92.58,8142.0,87.8572,87.9046,87.7245,87.7245,8142.0
2020-10-15 12:30:00,92.55,92.67,92.41,92.51,4235.0,87.6961,87.8098,87.5635,87.6582,4235.0
2020-10-15 12:35:00,92.56,92.59,92.45,92.5,3365.0,87.7056,87.734,87.6014,87.6487,3365.0
2020-10-15 12:40:00,92.47,92.64,92.44,92.56,5738.0,87.6203,87.7814,87.5919,87.7056,5738.0
2020-10-15 12:45:00,92.54,92.65,92.48,92.53,7014.0,87.6866,87.7909,87.6298,87.6772,7014.0
2020-10-15 12:50:00,92.57,92.75,92.46,92.69,6474.0,87.7151,87.8856,87.6108,87.8288,6474.0
2020-10-15 12:55:00,92.81,92.93,92.75,92.93,3201.0,87.9425,88.0562,87.8856,88.0562,3201.0
2020-10-15 13:00:00,92.96,92.96,92.72,92.72,5972.0,88.0846,88.0846,87.8572,87.8572,5972.0
2020-10-15 13:05:00,92.73,92.8,92.63,92.77,6263.0,87.8667,87.933,87.7719,87.9046,6263.0
2020-10-15 13:10:00,92.79,92.93,92.74,92.9,1805.0,87.9235,88.0562,87.8761,88.0278,1805.0
2020-10-15 13:15:00,92.89,93.0,92.82,92.99,6296.0,88.0183,88.1225,87.952,88.113,6296.0
2020-10-15 13:20:00,93.03,93.28,92.98,93.25,3235.0,88.1509,88.3878,88.1036,88.3594,3235.0
2020-10-15 13:25:00,93.3,93.65,93.28,93.5,12444.0,88.4068,88.7384,88.3878,88.5963,12444.0
2020-10-15 13:30:00,93.47,93.67,93.45,93.62,5797.0,88.5679,88.7574,88.5489,88.71,5797.0
2020-10-15 13:35:00,93.65,93.93,93.65,93.93,4510.0,88.7384,89.0037,88.7384,89.0037,4510.0
2020-10-15 13:40:00,93.95,94.07,93.83,94.07,3882.0,89.0227,89.1364,88.909,89.1364,3882.0
2020-10-15 13:45:00,94.11,94.13,93.77,93.86,8730.0,89.1743,89.1932,88.8521,88.9374,8730.0
2020-10-15 13:50:00,93.85,93.86,93.71,93.79,3972.0,88.9279,88.9374,88.7953,88.8711,3972.0
2020-10-15 13:55:00,93.78,93.83,93.73,93.75,1100.0,88.8616,88.909,88.8142,88.8332,1100.0
2020-10-15 14:00:00,93.82,93.96,93.81,93.88,2191.0,88.8995,89.0322,88.89,88.9564,2191.0
2020-10-15 14:05:00,93.89,93.96,93.85,93.93,3503.0,88.9658,89.0322,88.9279,89.0037,3503.0
2020-10-15 14:10:00,93.98,94.11,93.92,94.06,3313.0,89.0511,89.1743,88.9943,89.1269,3313.0
2020-10-15 14:15:00,94.06,94.25,94.05,94.25,1100.0,89.1269,89.307,89.1174,89.307,1100.0
2020-10-15 14:20:00,94.12,94.2,94.07,94.13,2929.0,89.1838,89.2596,89.1364,89.1932,2929.0
2020-10-15 14:25:00,94.1,94.27,94.1,94.23,2600.0,89.1648,89.3259,89.1648,89.288,2600.0
2020-10-15 14:30:00,94.18,94.31,94.16,94.27,5641.0,89.2406,89.3638,89.2217,89.3259,5641.0
2020-10-15 14:35:00,94.19,94.24,93.99,94.22,6354.0,89.2501,89.2975,89.0606,89.2785,6354.0
2020-10-15 14:40:00,94.23,94.29,94.15,94.15,3097.0,89.288,89.3449,89.2122,89.2122,3097.0
2020-10-15 14:45:00,94.19,94.21,94.09,94.12,4265.0,89.2501,89.2691,89.1553,89.1838,4265.0
2020-10-15 14:50:00,94.19,94.32,94.18,94.31,3446.0,89.2501,89.3733,89.2406,89.3638,3446.0
2020-10-15 14:55:00,94.27,94.45,94.27,94.43,1906.0,89.3259,89.4965,89.3259,89.4775,1906.0
2020-10-15 15:00:00,94.38,94.47,94.36,94.36,5263.0,89.4301,89.5154,89.4112,89.4112,5263.0
2020-10-15 15:05:00,94.38,94.44,94.32,94.41,3513.0,89.4301,89.487,89.3733,89.4586,3513.0
2020-10-15 15:10:00,94.42,94.42,94.18,94.18,4784.0,89.468,89.468,89.2406,89.2406,4784.0
2020-10-15 15:15:00,94.18,94.25,94.17,94.23,3636.0,89.2406,89.307,89.2312,89.288,3636.0
2020-10-15 15:20:00,94.22,94.37,94.22,94.35,3814.0,89.2785,89.4207,89.2785,89.4017,3814.0
2020-10-15 15:25:00,94.37,94.54,94.36,94.51,5468.0,89.4207,89.5817,89.4112,89.5533,5468.0
2020-10-15 15:30:00,94.47,94.54,94.41,94.43,4731.0,89.5154,89.5817,89.4586,89.4775,4731.0
2020-10-15 15:35:00,94.42,94.42,94.32,94.36,5896.0,89.468,89.468,89.3733,89.4112,5896.0
2020-10-15 15:40:00,94.36,94.75,94.32,94.62,9126.0,89.4112,89.7807,89.3733,89.6576,9126.0
2020-10-15 15:45:00,94.61,94.62,94.18,94.18,17433.0,89.6481,89.6576,89.2406,89.2406,17433.0
2020-10-15 15:50:00,94.23,94.47,94.21,94.23,15894.0,89.288,89.5154,89.2691,89.288,15894.0
2020-10-15 15:55:00,94.24,94.46,94.21,94.35,42260.0,89.2975,89.5059,89.2691,89.4017,42260.0
2020-10-16 09:30:00,95.13,95.83,95.0,95.7,38055.0,90.1408,90.8041,90.0176,90.6809,38055.0
2020-10-16 09:35:00,95.58,95.58,94.35,94.35,4321.0,90.5672,90.5672,89.4017,89.4017,4321.0
2020-10-16 09:40:00,94.61,94.81,94.36,94.36,3252.0,89.6481,89.8376,89.4112,89.4112,3252.0
2020-10-16 09:45:00,94.37,94.42,93.87,93.97,7755.0,89.4207,89.468,88.9469,89.0416,7755.0
2020-10-16 09:50:00,93.95,94.13,93.84,93.96,3254.0,89.0227,89.1932,88.9185,89.0322,3254.0
2020-10-16 09:55:00,94.03,94.32,93.85,94.2,1334.0,89.0985,89.3733,88.9279,89.2596,1334.0
2020-10-16 10:00:00,94.08,94.28,94.08,94.22,900.0,89.1459,89.3354,89.1459,89.2785,900.0
2020-10-16 10:05:00,94.26,94.26,93.85,93.97,6353.0,89.3164,89.3164,88.9279,89.0416,6353.0
2020-10-16 10:10:00,93.97,94.0,93.75,94.0,5169.0,89.0416,89.0701,88.8332,89.0701,5169.0
2020-10-16 10:15:00,94.03,94.35,93.98,94.31,11376.0,89.0985,89.4017,89.0511,89.3638,11376.0
2020-10-16 10:20:00,94.39,94.49,94.22,94.49,5380.0,89.4396,89.5344,89.2785,89.5344,5380.0
2020-10-16 10:25:00,94.49,94.54,94.26,94.26,5163.0,89.5344,89.5817,89.3164,89.3164,5163.0
2020-10-16 10:30:00,94.39,94.4,94.1,94.19,3778.0,89.4396,89.4491,89.1648,89.2501,3778.0
2020-10-16 10:35:00,94.19,94.38,94.19,94.29,4600.0,89.2501,89.4301,89.2501,89.3449,4600.0
2020-10-16 10:40:00,94.29,94.36,94.23,94.33,3236.0,89.3449,89.4112,89.288,89.3828,3236.0
2020-10-16 10:45:00,94.26,94.37,94.17,94.21,6112.0,89.3164,89.4207,89.2312,89.2691,6112.0
2020-10-16 10:50:00,94.2,94.22,94.11,94.12,4815.0,89.2596,89.2785,89.1743,89.1838,4815.0
2020-10-16 10:55:00,94.06,94.25,94.03,94.14,1400.0,89.1269,89.307,89.0985,89.2027,1400.0
2020-10-16 11:00:00,94.24,94.26,94.02,94.24,1931.0,89.2975,89.3164,89.089,89.2975,1931.0
2020-10-16 11:05:00,94.29,94.32,94.03,94.03,3458.0,89.3449,89.3733,89.0985,89.0985,3458.0
2020-10-16 11:10:00,94.0,94.04,93.88,94.02,3556.0,89.0701,89.108,88.9564,89.089,3556.0
2020-10-16 11:15:00,93.93,94.05,93.65,93.67,3489.0,89.0037,89.1174,88.7384,88.7574,3489.0
2020-10-16 11:20:00,93.71,93.76,93.58,93.66,2901.0,88.7953,88.8427,88.6721,88.7479,2901.0
2020-10-16 11:25:00,93.68,93.99,93.68,93.94,1954.0,88.7668,89.0606,88.7668,89.0132,1954.0
2020-10-16 11:30:00,93.89,94.1,93.88,94.1,3318.0,88.9658,89.1648,88.9564,89.1648,3318.0
2020-10-16 11:35:00,94.19,94.19,93.98,93.99,2814.0,89.2501,89.2501,89.0511,89.0606,2814.0
2020-10-16 11:40:00,94.0,94.0,93.86,93.86,1102.0,89.0701,89.0701,88.9374,88.9374,1102.0
2020-10-16 11:45:00,93.87,94.02,93.72,93.95,3055.0,88.9469,89.089,88.8048,89.0227,3055.0
2020-10-16 11:50:00,93.98,94.06,93.89,93.89,3350.0,89.0511,89.1269,88.9658,88.9658,3350.0
2020-10-16 11:55:00,93.95,93.96,93.72,93.79,2276.0,89.0227,89.0322,88.8048,88.8711,2276.0
2020-10-16 12:00:00,93.75,93.82,93.66,93.7,4264.0,88.8332,88.8995,88.7479,88.7858,4264.0
2020-10-16 12:05:00,93.68,93.68,93.49,93.64,3693.0,88.7668,88.7668,88.5868,88.7289,3693.0
2020-10-16 12:10:00,93.55,93.68,93.5,93.68,2995.0,88.6437,88.7668,88.5963,88.7668,2995.0
2020-10-16 12:15:00,93.75,93.75,93.58,93.59,2242.0,88.8332,88.8332,88.6721,88.6816,2242.0
2020-10-16 12:20:00,93.62,93.65,93.55,93.56,1000.0,88.71,88.7384,88.6437,88.6531,1000.0
2020-10-16 12:25:00,93.66,93.77,93.65,93.75,1280.0,88.7479,88.8521,88.7384,88.8332,1280.0
2020-10-16 12:30:00,93.76,93.76,93.58,93.65,4538.0,88.8427,88.8427,88.6721,88.7384,4538.0
2020-10-16 12:35:00,93.63,93.74,93.61,93.67,1880.0,88.7195,88.8237,88.7005,88.7574,1880.0
2020-10-16 12:40:00,93.69,93.75,93.58,93.74,3102.0,88.7763,88.8332,88.6721,88.8237,3102.0
2020-10-16 12:45:00,93.75,93.9,93.75,93.87,1600.0,88.8332,88.9753,88.8332,88.9469,1600.0
2020-10-16 12:50:00,93.81,93.85,93.73,93.77,2300.0,88.89,88.9279,88.8142,88.8521,2300.0
2020-10-16 12:55:00,93.87,94.12,93.83,94.03,744.0,88.9469,89.1838,88.909,89.0985,744.0
2020-10-16 13:00:00,94.06,94.06,93.94,93.94,1500.0,89.1269,89.1269,89.0132,89.0132,1500.0
2020-10-16 13:05:00,93.98,94.08,93.9,94.08,3633.0,89.0511,89.1459,88.9753,89.1459,3633.0
2020-10-16 13:10:00,94.03,94.03,93.91,93.93,6660.0,89.0985,89.0985,88.9848,89.0037,6660.0
2020-10-16 13:15:00,93.97,94.11,93.93,94.11,5594.0,89.0416,89.1743,89.0037,89.1743,5594.0
2020-10-16 13:20:00,94.08,94.08,94.01,94.01,3106.0,89.1459,89.1459,89.0795,89.0795,3106.0
2020-10-16 13:25:00,94.02,94.13,93.97,94.13,2229.0,89.089,89.1932,89.0416,89.1932,2229.0
2020-10-16 13:30:00,94.09,94.09,93.88,93.88,2447.0,89.1553,89.1553,88.9564,88.9564,2447.0
2020-10-16 13:35:00,93.91,94.0,93.89,93.99,2601.0,88.9848,89.0701,88.9658,89.0606,2601.0
2020-10-16 13:40:00,93.96,93.98,93.8,93.89,2333.0,89.0322,89.0511,88.8806,88.9658,2333.0
2020-10-16 13:45:00,93.88,93.89,93.82,93.89,2790.0,88.9564,88.9658,88.8995,88.9658,2790.0
2020-10-16 13:50:00,93.84,93.96,93.84,93.93,2039.0,88.9185,89.0322,88.9185,89.0037,2039.0
2020-10-16 13:55:00,93.93,93.96,93.78,93.78,2300.0,89.0037,89.0322,88.8616,88.8616,2300.0
2020-10-16 14:00:00,93.85,93.88,93.63,93.67,2771.0,88.9279,88.9564,88.7195,88.7574,2771.0
2020-10-16 14:05:00,93.69,93.77,93.68,93.77,2000.0,88.7763,88.8521,88.7668,88.8521,2000.0
2020-10-16 14:10:00,93.75,93.84,93.73,93.74,1300.0,88.8332,88.9185,88.8142,88.8237,1300.0
2020-10-16 14:15:00,93.76,93.8,93.75,93.75,1229.0,88.8427,88.8806,88.8332,88.8332,1229.0
2020-10-16 14:20:00,93.72,93.77,93.65,93.67,1781.0,88.8048,88.8521,88.7384,88.7574,1781.0
2020-10-16 14:25:00,93.68,93.79,93.63,93.79,2773.0,88.7668,88.8711,88.7195,88.8711,2773.0
2020-10-16 14:30:00,93.73,93.86,93.7,93.85,2997.0,88.8142,88.9374,88.7858,88.9279,2997.0
2020-10-16 14:35:00,93.81,94.02,93.81,93.97,2816.0,88.89,89.089,88.89,89.0416,2816.0
2020-10-16 14:40:00,93.94,93.94,93.84,93.86,2141.0,89.0132,89.0132,88.9185,88.9374,2141.0
2020-10-16 14:45:00,93.89,93.9,93.77,93.9,1200.0,88.9658,88.9753,88.8521,88.9753,1200.0
2020-10-16 14:50:00,93.92,93.98,93.91,93.98,1700.0,88.9943,89.0511,88.9848,89.0511,1700.0
2020-10-16 14:55:00,93.95,94.01,93.94,93.98,2548.0,89.0227,89.0795,89.0132,89.0511,2548.0
2020-10-16 15:00:00,93.97,94.04,93.88,94.0,2600.0,89.0416,89.108,88.9564,89.0701,2600.0
2020-10-16 15:05:00,94.02,94.03,93.93,93.99,3701.0,89.089,89.0985,89.0037,89.0606,3701.0
2020-10-16 15:10:00,93.92,93.96,93.77,93.8,2149.0,88.9943,89.0322,88.8521,88.8806,2149.0
2020-10-16 15:15:00,93.8,93.84,93.78,93.84,2000.0,88.8806,88.9185,88.8616,88.9185,2000.0
2020-10-16 15:20:00,93.8,93.82,93.74,93.74,3358.0,88.8806,88.8995,88.8237,88.8237,3358.0
2020-10-16 15:25:00,93.74,93.86,93.66,93.81,11473.0,88.8237,88.9374,88.7479,88.89,11473.0
2020-10-16 15:30:00,93.8,93.89,93.71,93.83,6259.0,88.8806,88.9658,88.7953,88.909,6259.0
2020-10-16 15:35:00,93.85,93.94,93.84,93.9,8585.0,88.9279,89.0132,88.9185,88.9753,8585.0
2020-10-16 15:40:00,93.9,94.06,93.83,94.02,10599.0,88.9753,89.1269,88.909,89.089,10599.0
2020-10-16 15:45:00,94.01,94.01,93.7,93.7,11284.0,89.0795,89.0795,88.7858,88.7858,11284.0
2020-10-16 15:50:00,93.66,93.71,93.45,93.5,21669.0,88.7479,88.7953,88.5489,88.5963,21669.0
2020-10-16 15:55:00,93.48,93.65,93.4,93.42,49575.0,88.5773,88.7384,88.5015,88.5205,49575.0
2020-10-19 09:30:00,93.34,93.71,93.31,93.56,12955.0,88.4447,88.7953,88.4163,88.6531,12955.0
2020-10-19 09:35:00,93.57,93.69,93.23,93.27,1696.0,88.6626,88.7763,88.3405,88.3784,1696.0
2020-10-19 09:40:00,93.22,93.45,93.17,93.17,6542.0,88.331,88.5489,88.2836,88.2836,6542.0
2020-10-19 09:45:00,93.17,93.48,93.0,93.43,2109.0,88.2836,88.5773,88.1225,88.53,2109.0
2020-10-19 09:50:00,93.4,93.79,93.28,93.79,3584.0,88.5015,88.8711,88.3878,88.8711,3584.0
2020-10-19 09:55:00,93.73,93.95,93.63,93.84,2315.0,88.8142,89.0227,88.7195,88.9185,2315.0
2020-10-19 10:00:00,93.72,93.86,93.4,93.51,6052.0,88.8048,88.9374,88.5015,88.6058,6052.0
2020-10-19 10:05:00,93.42,93.42,93.03,93.13,3227.0,88.5205,88.5205,88.1509,88.2457,3227.0
2020-10-19 10:10:00,93.04,93.21,92.73,93.21,4668.0,88.1604,88.3215,87.8667,88.3215,4668.0
2020-10-19 10:15:00,93.07,93.45,93.06,93.38,2950.0,88.1888,88.5489,88.1794,88.4826,2950.0
2020-10-19 10:20:00,93.54,93.56,93.42,93.56,2010.0,88.6342,88.6531,88.5205,88.6531,2010.0
2020-10-19 10:25:00,93.67,94.1,93.67,94.1,4678.0,88.7574,89.1648,88.7574,89.1648,4678.0
2020-10-19 10:30:00,94.06,94.34,94.06,94.23,2121.0,89.1269,89.3922,89.1269,89.288,2121.0
2020-10-19 10:35:00,94.25,94.51,94.24,94.28,17518.0,89.307,89.5533,89.2975,89.3354,17518.0
2020-10-19 10:40:00,94.26,94.37,93.9,93.92,4198.0,89.3164,89.4207,88.9753,88.9943,4198.0
2020-10-19 10:45:00,93.72,94.16,93.72,94.11,4449.0,88.8048,89.2217,88.8048,89.1743,4449.0
2020-10-19 10:50:00,94.0,94.25,94.0,94.11,3606.0,89.0701,89.307,89.0701,89.1743,3606.0
2020-10-19 10:55:00,94.09,94.16,93.88,94.1,6373.0,89.1553,89.2217,88.9564,89.1648,6373.0
2020-10-19 11:00:00,94.08,94.27,94.07,94.27,1600.0,89.1459,89.3259,89.1364,89.3259,1600.0
2020-10-19 11:05:00,94.21,94.22,93.91,93.91,1200.0,89.2691,89.2785,88.9848,88.9848,1200.0
2020-10-19 11:10:00,93.79,94.22,93.75,94.22,4129.0,88.8711,89.2785,88.8332,89.2785,4129.0
2020-10-19 11:15:00,94.16,94.16,93.91,93.98,3300.0,89.2217,89.2217,88.9848,89.0511,3300.0
2020-10-19 11:20:00,93.86,93.95,93.32,93.57,4583.0,88.9374,89.0227,88.4257,88.6626,4583.0
2020-10-19 11:25:00,93.49,93.62,93.36,93.57,3795.0,88.5868,88.71,88.4636,88.6626,3795.0
2020-10-19 11:30:00,93.62,93.73,93.54,93.73,1440.0,88.71,88.8142,88.6342,88.8142,1440.0
2020-10-19 11:35:00,93.8,93.81,93.52,93.58,2222.0,88.8806,88.89,88.6152,88.6721,2222.0
2020-10-19 11:40:00,93.64,93.76,93.59,93.61,2917.0,88.7289,88.8427,88.6816,88.7005,2917.0
2020-10-19 11:45:00,93.6,93.77,93.57,93.76,2250.0,88.691,88.8521,88.6626,88.8427,2250.0
2020-10-19 11:50:00,93.7,93.93,93.66,93.82,1279.0,88.7858,89.0037,88.7479,88.8995,1279.0
2020-10-19 11:55:00,93.8,93.94,93.66,93.91,3536.0,88.8806,89.0132,88.7479,88.9848,3536.0
2020-10-19 12:00:00,93.8,93.91,93.76,93.84,2494.0,88.8806,88.9848,88.8427,88.9185,2494.0
2020-10-19 12:05:00,93.78,93.9,93.76,93.79,1178.0,88.8616,88.9753,88.8427,88.8711,1178.0
2020-10-19 12:10:00,93.91,93.91,93.81,93.83,1224.0,88.9848,88.9848,88.89,88.909,1224.0
2020-10-19 12:15:00,93.83,93.95,93.8,93.92,2235.0,88.909,89.0227,88.8806,88.9943,2235.0
2020-10-19 12:20:00,93.96,94.11,93.94,94.02,1767.0,89.0322,89.1743,89.0132,89.089,1767.0
2020-10-19 12:25:00,94.0,94.13,94.0,94.06,932.0,89.0701,89.1932,89.0701,89.1269,932.0
2020-10-19 12:30:00,94.09,94.21,94.03,94.03,1000.0,89.1553,89.2691,89.0985,89.0985,1000.0
2020-10-19 12:35:00,94.03,94.03,93.9,93.91,971.0,89.0985,89.0985,88.9753,88.9848,971.0
2020-10-19 12:40:00,93.93,94.05,93.89,94.0,1456.0,89.0037,89.1174,88.9658,89.0701,1456.0
2020-10-19 12:45:00,94.04,94.19,94.01,94.16,2971.0,89.108,89.2501,89.0795,89.2217,2971.0
2020-10-19 12:50:00,94.16,94.16,93.97,93.98,2551.0,89.2217,89.2217,89.0416,89.0511,2551.0
2020-10-19 12:55:00,94.03,94.03,93.82,93.87,4043.0,89.0985,89.0985,88.8995,88.9469,4043.0
2020-10-19 13:00:00,93.78,93.81,93.53,93.61,3716.0,88.8616,88.89,88.6247,88.7005,3716.0
2020-10-19 13:05:00,93.66,93.68,93.46,93.46,3279.0,88.7479,88.7668,88.5584,88.5584,3279.0
2020-10-19 13:10:00,93.51,93.74,93.5,93.73,3343.0,88.6058,88.8237,88.5963,88.8142,3343.0
2020-10-19 13:15:00,93.73,93.81,93.73,93.81,1333.0,88.8142,88.89,88.8142,88.89,1333.0
2020-10-19 13:20:00,93.83,93.91,93.79,93.85,2166.0,88.909,88.9848,88.8711,88.9279,2166.0
2020-10-19 13:25:00,93.95,93.95,93.79,93.95,1324.0,89.0227,89.0227,88.8711,89.0227,1324.0
2020-10-19 13:30:00,93.91,93.94,93.74,93.75,2433.0,88.9848,89.0132,88.8237,88.8332,2433.0
2020-10-19 13:35:00,93.77,93.83,93.69,93.83,1318.0,88.8521,88.909,88.7763,88.909,1318.0
2020-10-19 13:40:00,93.78,93.87,93.75,93.82,2396.0,88.8616,88.9469,88.8332,88.8995,2396.0
2020-10-19 13:45:00,93.82,93.83,93.61,93.73,3135.0,88.8995,88.909,88.7005,88.8142,3135.0
2020-10-19 13:50:00,93.72,93.75,93.62,93.64,1686.0,88.8048,88.8332,88.71,88.7289,1686.0
2020-10-19 13:55:00,93.72,93.72,93.68,93.71,429.0,88.8048,88.8048,88.7668,88.7953,429.0
2020-10-19 14:00:00,93.62,93.68,93.5,93.5,1200.0,88.71,88.7668,88.5963,88.5963,1200.0
2020-10-19 14:05:00,93.57,93.65,93.52,93.65,700.0,88.6626,88.7384,88.6152,88.7384,700.0
2020-10-19 14:10:00,93.58,93.65,93.55,93.56,2616.0,88.6721,88.7384,88.6437,88.6531,2616.0
2020-10-19 14:15:00,93.56,93.68,93.56,93.57,2886.0,88.6531,88.7668,88.6531,88.6626,2886.0
2020-10-19 14:20:00,93.58,93.84,93.57,93.84,2035.0,88.6721,88.9185,88.6626,88.9185,2035.0
2020-10-19 14:25:00,93.77,93.77,93.64,93.76,5564.0,88.8521,88.8521,88.7289,88.8427,5564.0
2020-10-19 14:30:00,93.68,93.73,93.36,93.37,8893.0,88.7668,88.8142,88.4636,88.4731,8893.0
2020-10-19 14:35:00,93.25,93.31,93.07,93.08,3263.0,88.3594,88.4163,88.1888,88.1983,3263.0
2020-10-19 14:40:00,93.12,93.16,92.93,92.93,7083.0,88.2362,88.2741,88.0562,88.0562,7083.0
2020-10-19 14:45:00,92.86,92.98,92.8,92.81,10568.0,87.9899,88.1036,87.933,87.9425,10568.0
2020-10-19 14:50:00,92.69,92.76,92.62,92.76,2934.0,87.8288,87.8951,87.7624,87.8951,2934.0
2020-10-19 14:55:00,92.69,92.8,92.57,92.57,1533.0,87.8288,87.933,87.7151,87.7151,1533.0
2020-10-19 15:00:00,92.63,92.72,92.46,92.57,3855.0,87.7719,87.8572,87.6108,87.7151,3855.0
2020-10-19 15:05:00,92.63,92.66,92.39,92.57,8675.0,87.7719,87.8003,87.5445,87.7151,8675.0
2020-10-19 15:10:00,92.72,92.9,92.72,92.87,3700.0,87.8572,88.0278,87.8572,87.9993,3700.0
2020-10-19 15:15:00,92.84,92.84,92.61,92.69,3582.0,87.9709,87.9709,87.753,87.8288,3582.0
2020-10-19 15:20:00,92.67,92.72,92.51,92.51,3148.0,87.8098,87.8572,87.6582,87.6582,3148.0
2020-10-19 15:25:00,92.52,92.73,92.43,92.68,6778.0,87.6677,87.8667,87.5824,87.8193,6778.0
2020-10-19 15:30:00,92.64,92.93,92.64,92.8,6447.0,87.7814,88.0562,87.7814,87.933,6447.0
2020-10-19 15:35:00,92.82,93.07,92.79,93.05,5582.0,87.952,88.1888,87.9235,88.1699,5582.0
2020-10-19 15:40:00,93.04,93.04,92.88,92.92,8546.0,88.1604,88.1604,88.0088,88.0467,8546.0
2020-10-19 15:45:00,92.9,92.91,92.76,92.91,11349.0,88.0278,88.0372,87.8951,88.0372,11349.0
2020-10-19 15:50:00,92.86,92.93,92.45,92.45,13085.0,87.9899,88.0562,87.6014,87.6014,13085.0
2020-10-19 15:55:00,92.39,92.67,92.22,92.61,47175.0,87.5445,87.8098,87.3834,87.753,47175.0
2020-10-20 09:30:00,93.49,93.66,92.79,93.51,18085.0,88.5868,88.7479,87.9235,88.6058,18085.0
2020-10-20 09:35:00,93.51,93.7,93.12,93.54,3540.0,88.6058,88.7858,88.2362,88.6342,3540.0
2020-10-20 09:40:00,93.6,93.84,93.27,93.5,7624.0,88.691,88.9185,88.3784,88.5963,7624.0
2020-10-20 09:45:00,93.53,93.73,93.32,93.35,5580.0,88.6247,88.8142,88.4257,88.4542,5580.0
2020-10-20 09:50:00,93.48,93.81,93.36,93.75,6488.0,88.5773,88.89,88.4636,88.8332,6488.0
2020-10-20 09:55:00,93.78,93.87,93.49,93.73,11902.0,88.8616,88.9469,88.5868,88.8142,11902.0
2020-10-20 10:00:00,93.72,93.72,93.43,93.72,8543.0,88.8048,88.8048,88.53,88.8048,8543.0
2020-10-20 10:05:00,93.67,93.67,93.35,93.53,8545.0,88.7574,88.7574,88.4542,88.6247,8545.0
2020-10-20 10:10:00,93.55,93.65,93.4,93.46,8038.0,88.6437,88.7384,88.5015,88.5584,8038.0
2020-10-20 10:15:00,93.41,94.03,93.39,94.03,13926.0,88.511,89.0985,88.4921,89.0985,13926.0
2020-10-20 10:20:00,94.05,94.08,93.62,93.91,10332.0,89.1174,89.1459,88.71,88.9848,10332.0
2020-10-20 10:25:00,93.93,94.32,93.8,94.32,8386.0,89.0037,89.3733,88.8806,89.3733,8386.0
2020-10-20 10:30:00,94.32,94.61,94.19,94.51,8204.0,89.3733,89.6481,89.2501,89.5533,8204.0
2020-10-20 10:35:00,94.43,94.79,94.43,94.75,8469.0,89.4775,89.8186,89.4775,89.7807,8469.0
2020-10-20 10:40:00,94.78,95.17,94.77,95.02,22020.0,89.8092,90.1787,89.7997,90.0366,22020.0
2020-10-20 10:45:00,95.08,95.22,94.78,94.98,6200.0,90.0934,90.2261,89.8092,89.9987,6200.0
2020-10-20 10:50:00,95.06,95.17,94.82,94.94,8973.0,90.0745,90.1787,89.8471,89.9608,8973.0
2020-10-20 10:55:00,94.8,94.95,94.6,94.66,3761.0,89.8281,89.9702,89.6386,89.6955,3761.0
2020-10-20 11:00:00,94.69,94.69,94.14,94.15,3366.0,89.7239,89.7239,89.2027,89.2122,3366.0
2020-10-20 11:05:00,94.05,94.51,94.05,94.51,5284.0,89.1174,89.5533,89.1174,89.5533,5284.0
2020-10-20 11:10:00,94.66,94.66,94.26,94.5,7709.0,89.6955,89.6955,89.3164,89.5438,7709.0
2020-10-20 11:15:00,94.39,94.49,94.37,94.48,8755.0,89.4396,89.5344,89.4207,89.5249,8755.0
2020-10-20 11:20:00,94.44,94.56,94.32,94.56,2419.0,89.487,89.6007,89.3733,89.6007,2419.0
2020-10-20 11:25:00,94.59,94.59,94.41,94.49,1700.0,89.6291,89.6291,89.4586,89.5344,1700.0
2020-10-20 11:30:00,94.47,94.72,94.45,94.51,5228.0,89.5154,89.7523,89.4965,89.5533,5228.0
2020-10-20 11:35:00,94.44,94.64,94.44,94.6,1012.0,89.487,89.6765,89.487,89.6386,1012.0
2020-10-20 11:40:00,94.6,94.66,94.49,94.49,1240.0,89.6386,89.6955,89.5344,89.5344,1240.0
2020-10-20 11:45:00,94.46,94.59,94.34,94.47,2321.0,89.5059,89.6291,89.3922,89.5154,2321.0
2020-10-20 11:50:00,94.36,94.44,94.11,94.44,2833.0,89.4112,89.487,89.1743,89.487,2833.0
2020-10-20 11:55:00,94.47,94.49,94.42,94.48,800.0,89.5154,89.5344,89.468,89.5249,800.0
2020-10-20 12:00:00,94.45,94.54,94.45,94.53,1601.0,89.4965,89.5817,89.4965,89.5723,1601.0
2020-10-20 12:05:00,94.56,94.6,94.44,94.52,2365.0,89.6007,89.6386,89.487,89.5628,2365.0
2020-10-20 12:10:00,94.52,94.64,94.52,94.59,1433.0,89.5628,89.6765,89.5628,89.6291,1433.0
2020-10-20 12:15:00,94.62,94.62,94.37,94.37,2845.0,89.6576,89.6576,89.4207,89.4207,2845.0
2020-10-20 12:20:00,94.42,94.46,94.38,94.43,2415.0,89.468,89.5059,89.4301,89.4775,2415.0
2020-10-20 12:25:00,94.39,94.41,94.34,94.41,2297.0,89.4396,89.4586,89.3922,89.4586,2297.0
2020-10-20 12:30:00,94.32,94.71,94.11,94.71,21873.0,89.3733,89.7428,89.1743,89.7428,21873.0
2020-10-20 12:35:00,94.84,94.84,94.62,94.62,400.0,89.866,89.866,89.6576,89.6576,400.0
2020-10-20 12:40:00,94.65,94.76,94.65,94.76,2629.0,89.686,89.7902,89.686,89.7902,2629.0
2020-10-20 12:45:00,94.69,94.69,94.55,94.55,521.0,89.7239,89.7239,89.5912,89.5912,521.0
2020-10-20 12:50:00,94.52,94.65,94.51,94.58,6202.0,89.5628,89.686,89.5533,89.6196,6202.0
2020-10-20 12:55:00,94.64,94.73,94.56,94.73,800.0,89.6765,89.7618,89.6007,89.7618,800.0
2020-10-20 13:00:00,94.84,94.88,94.75,94.88,2008.0,89.866,89.9039,89.7807,89.9039,2008.0
2020-10-20 13:05:00,94.9,94.96,94.73,94.76,10230.0,89.9229,89.9797,89.7618,89.7902,10230.0
2020-10-20 13:10:00,94.74,94.99,94.66,94.93,1688.0,89.7713,90.0081,89.6955,89.9513,1688.0
2020-10-20 13:15:00,94.91,94.93,94.76,94.87,2273.0,89.9323,89.9513,89.7902,89.8944,2273.0
2020-10-20 13:20:00,94.82,95.09,94.82,95.01,7994.0,89.8471,90.1029,89.8471,90.0271,7994.0
2020-10-20 13:25:00,94.95,95.02,94.7,94.77,5410.0,89.9702,90.0366,89.7334,89.7997,5410.0
2020-10-20 13:30:00,94.8,94.85,94.6,94.73,4141.0,89.8281,89.8755,89.6386,89.7618,4141.0
2020-10-20 13:35:00,94.81,94.83,94.64,94.69,8938.0,89.8376,89.8565,89.6765,89.7239,8938.0
2020-10-20 13:40:00,94.71,94.72,94.68,94.7,1095.0,89.7428,89.7523,89.7144,89.7334,1095.0
2020-10-20 13:45:00,94.7,94.76,94.59,94.59,4703.0,89.7334,89.7902,89.6291,89.6291,4703.0
2020-10-20 13:50:00,94.58,94.65,94.55,94.57,3519.0,89.6196,89.686,89.5912,89.6102,3519.0
2020-10-20 13:55:00,94.57,94.65,94.37,94.5,7136.0,89.6102,89.686,89.4207,89.5438,7136.0
2020-10-20 14:00:00,94.55,94.55,94.45,94.45,400.0,89.5912,89.5912,89.4965,89.4965,400.0
2020-10-20 14:05:00,94.49,94.55,94.4,94.54,5463.0,89.5344,89.5912,89.4491,89.5817,5463.0
2020-10-20 14:10:00,94.5,94.55,94.49,94.55,1105.0,89.5438,89.5912,89.5344,89.5912,1105.0
2020-10-20 14:15:00,94.47,94.62,94.44,94.45,2053.0,89.5154,89.6576,89.487,89.4965,2053.0
2020-10-20 14:20:00,94.47,94.54,94.4,94.5,3483.0,89.5154,89.5817,89.4491,89.5438,3483.0
2020-10-20 14:25:00,94.5,94.59,94.47,94.47,4100.0,89.5438,89.6291,89.5154,89.5154,4100.0
2020-10-20 14:30:00,94.51,94.61,94.48,94.58,4042.0,89.5533,89.6481,89.5249,89.6196,4042.0
2020-10-20 14:35:00,94.54,94.56,94.47,94.51,5962.0,89.5817,89.6007,89.5154,89.5533,5962.0
2020-10-20 14:40:00,94.49,94.55,94.41,94.45,2504.0,89.5344,89.5912,89.4586,89.4965,2504.0
2020-10-20 14:45:00,94.45,94.48,94.29,94.3,2160.0,89.4965,89.5249,89.3449,89.3543,2160.0
2020-10-20 14:50:00,94.23,94.28,94.19,94.22,14555.0,89.288,89.3354,89.2501,89.2785,14555.0
2020-10-20 14:55:00,94.26,94.3,94.21,94.23,2168.0,89.3164,89.3543,89.2691,89.288,2168.0
2020-10-20 15:00:00,94.2,94.25,94.1,94.11,2283.0,89.2596,89.307,89.1648,89.1743,2283.0
2020-10-20 15:05:00,94.13,94.14,93.72,93.72,4495.0,89.1932,89.2027,88.8048,88.8048,4495.0
2020-10-20 15:10:00,93.63,93.63,93.43,93.53,8229.0,88.7195,88.7195,88.53,88.6247,8229.0
2020-10-20 15:15:00,93.49,93.82,93.35,93.75,6542.0,88.5868,88.8995,88.4542,88.8332,6542.0
2020-10-20 15:20:00,93.77,93.86,93.58,93.86,1741.0,88.8521,88.9374,88.6721,88.9374,1741.0
2020-10-20 15:25:00,93.88,94.08,93.76,94.08,3549.0,88.9564,89.1459,88.8427,89.1459,3549.0
2020-10-20 15:30:00,94.01,94.05,93.81,94.05,4500.0,89.0795,89.1174,88.89,89.1174,4500.0
2020-10-20 15:35:00,94.01,94.01,93.65,93.78,3836.0,89.0795,89.0795,88.7384,88.8616,3836.0
2020-10-20 15:40:00,93.86,94.21,93.83,94.08,8689.0,88.9374,89.2691,88.909,89.1459,8689.0
2020-10-20 15:45:00,94.03,94.03,93.65,93.79,15380.0,89.0985,89.0985,88.7384,88.8711,15380.0
2020-10-20 15:50:00,93.75,94.0,93.67,93.91,9856.0,88.8332,89.0701,88.7574,88.9848,9856.0
2020-10-20 15:55:00,93.91,93.94,93.55,93.56,21900.0,88.9848,89.0132,88.6437,88.6531,21900.0
2020-10-21 09:30:00,95.27,95.63,94.6,95.58,32565.0,90.2735,90.6146,89.6386,90.5672,32565.0
2020-10-21 09:35:00,95.63,97.12,95.5,97.0,43362.0,90.6146,92.0264,90.4914,91.9127,43362.0
2020-10-21 09:40:00,96.8,97.06,96.3,96.3,10580.0,91.7232,91.9696,91.2494,91.2494,10580.0
2020-10-21 09:45:00,96.32,96.66,96.27,96.66,7706.0,91.2684,91.5906,91.221,91.5906,7706.0
2020-10-21 09:50:00,96.34,96.46,95.72,96.38,12756.0,91.2873,91.401,90.6999,91.3252,12756.0
2020-10-21 09:55:00,96.36,96.39,95.89,96.17,4625.0,91.3063,91.3347,90.8609,91.1263,4625.0
2020-10-21 10:00:00,96.18,96.26,95.8,96.26,4263.0,91.1357,91.2115,90.7757,91.2115,4263.0
2020-10-21 10:05:00,96.23,96.47,96.2,96.37,1692.0,91.1831,91.4105,91.1547,91.3158,1692.0
2020-10-21 10:10:00,96.28,96.64,96.19,96.64,15536.0,91.2305,91.5716,91.1452,91.5716,15536.0
2020-10-21 10:15:00,96.65,97.09,96.65,97.09,16968.0,91.5811,91.998,91.5811,91.998,16968.0
2020-10-21 10:20:00,97.0,97.01,96.55,96.74,9275.0,91.9127,91.9222,91.4863,91.6664,9275.0
2020-10-21 10:25:00,96.69,96.85,96.68,96.79,3791.0,91.619,91.7706,91.6095,91.7137,3791.0
2020-10-21 10:30:00,96.69,97.02,96.52,97.02,5311.0,91.619,91.9317,91.4579,91.9317,5311.0
2020-10-21 10:35:00,96.95,97.2,96.86,97.19,5919.0,91.8654,92.1022,91.7801,92.0928,5919.0
2020-10-21 10:40:00,97.16,97.29,97.14,97.15,1507.0,92.0643,92.1875,92.0454,92.0549,1507.0
2020-10-21 10:45:00,97.19,97.19,96.76,96.78,2103.0,92.0928,92.0928,91.6853,91.7043,2103.0
2020-10-21 10:50:00,96.73,96.83,96.58,96.62,5200.0,91.6569,91.7516,91.5148,91.5527,5200.0
2020-10-21 10:55:00,96.54,96.57,96.29,96.57,3367.0,91.4769,91.5053,91.24,91.5053,3367.0
2020-10-21 11:00:00,96.55,96.61,96.38,96.57,5886.0,91.4863,91.5432,91.3252,91.5053,5886.0
2020-10-21 11:05:00,96.58,96.65,96.46,96.64,6809.0,91.5148,91.5811,91.401,91.5716,6809.0
2020-10-21 11:10:00,96.62,96.69,96.09,96.3,10000.0,91.5527,91.619,91.0505,91.2494,10000.0
2020-10-21 11:15:00,96.37,96.44,96.27,96.31,5681.0,91.3158,91.3821,91.221,91.2589,5681.0
2020-10-21 11:20:00,96.36,96.45,96.26,96.42,4833.0,91.3063,91.3916,91.2115,91.3631,4833.0
2020-10-21 11:25:00,96.37,96.51,96.34,96.47,4520.0,91.3158,91.4484,91.2873,91.4105,4520.0
2020-10-21 11:30:00,96.47,96.7,96.47,96.58,3840.0,91.4105,91.6285,91.4105,91.5148,3840.0
2020-10-21 11:35:00,96.64,96.72,96.61,96.62,1104.0,91.5716,91.6474,91.5432,91.5527,1104.0
2020-10-21 11:40:00,96.62,96.67,96.43,96.53,4300.0,91.5527,91.6,91.3726,91.4674,4300.0
2020-10-21 11:45:00,96.52,96.55,96.42,96.46,3379.0,91.4579,91.4863,91.3631,91.401,3379.0
2020-10-21 11:50:00,96.37,96.53,96.36,96.5,4695.0,91.3158,91.4674,91.3063,91.439,4695.0
2020-10-21 11:55:00,96.5,96.5,96.18,96.2,2800.0,91.439,91.439,91.1357,91.1547,2800.0
2020-10-21 12:00:00,96.23,96.3,96.14,96.17,2629.0,91.1831,91.2494,91.0978,91.1263,2629.0
2020-10-21 12:05:00,96.12,96.43,95.81,96.39,11596.0,91.0789,91.3726,90.7851,91.3347,11596.0
2020-10-21 12:10:00,96.41,96.41,96.05,96.21,3200.0,91.3537,91.3537,91.0126,91.1642,3200.0
2020-10-21 12:15:00,96.2,96.21,95.96,96.13,4011.0,91.1547,91.1642,90.9273,91.0884,4011.0
2020-10-21 12:20:00,96.06,96.64,96.05,96.53,10323.0,91.022,91.5716,91.0126,91.4674,10323.0
2020-10-21 12:25:00,96.55,96.55,96.28,96.44,8546.0,91.4863,91.4863,91.2305,91.3821,8546.0
2020-10-21 12:30:00,96.26,96.27,95.94,96.08,2245.0,91.2115,91.221,90.9083,91.041,2245.0
2020-10-21 12:35:00,95.93,96.03,95.91,96.03,2100.0,90.8988,90.9936,90.8799,90.9936,2100.0
2020-10-21 12:40:00,96.06,96.15,96.06,96.07,2005.0,91.022,91.1073,91.022,91.0315,2005.0
2020-10-21 12:45:00,96.13,96.2,96.02,96.02,3799.0,91.0884,91.1547,90.9841,90.9841,3799.0
2020-10-21 12:50:00,96.0,96.05,95.91,95.92,2606.0,90.9652,91.0126,90.8799,90.8894,2606.0
2020-10-21 12:55:00,95.92,96.05,95.84,95.97,3810.0,90.8894,91.0126,90.8136,90.9367,3810.0
2020-10-21 13:00:00,95.88,96.08,95.88,96.08,2182.0,90.8515,91.041,90.8515,91.041,2182.0
2020-10-21 13:05:00,96.11,96.13,95.96,96.01,5652.0,91.0694,91.0884,90.9273,90.9747,5652.0
2020-10-21 13:10:00,95.99,96.03,95.91,95.92,2784.0,90.9557,90.9936,90.8799,90.8894,2784.0
2020-10-21 13:15:00,95.93,96.01,95.91,95.93,4683.0,90.8988,90.9747,90.8799,90.8988,4683.0
2020-10-21 13:20:00,95.91,95.91,95.76,95.86,2456.0,90.8799,90.8799,90.7378,90.8325,2456.0
2020-10-21 13:25:00,95.81,95.83,95.71,95.74,1730.0,90.7851,90.8041,90.6904,90.7188,1730.0
2020-10-21 13:30:00,95.73,95.8,95.66,95.66,1704.0,90.7093,90.7757,90.643,90.643,1704.0
2020-10-21 13:35:00,95.67,95.73,95.47,95.6,2749.0,90.6525,90.7093,90.463,90.5862,2749.0
2020-10-21 13:40:00,95.62,95.62,95.4,95.49,1642.0,90.6051,90.6051,90.3966,90.4819,1642.0
2020-10-21 13:45:00,95.42,95.55,95.42,95.5,2663.0,90.4156,90.5388,90.4156,90.4914,2663.0
2020-10-21 13:50:00,95.54,95.62,95.3,95.32,5243.0,90.5293,90.6051,90.3019,90.3208,5243.0
2020-10-21 13:55:00,95.39,95.42,95.32,95.32,2100.0,90.3872,90.4156,90.3208,90.3208,2100.0
2020-10-21 14:00:00,95.42,95.51,95.33,95.4,2780.0,90.4156,90.5009,90.3303,90.3966,2780.0
2020-10-21 14:05:00,95.45,95.68,95.4,95.68,4311.0,90.444,90.662,90.3966,90.662,4311.0
2020-10-21 14:10:00,95.65,95.76,95.61,95.72,4415.0,90.6335,90.7378,90.5956,90.6999,4415.0
2020-10-21 14:15:00,95.77,95.99,95.77,95.91,5972.0,90.7472,90.9557,90.7472,90.8799,5972.0
2020-10-21 14:20:00,95.87,96.05,95.83,96.0,7643.0,90.842,91.0126,90.8041,90.9652,7643.0
2020-10-21 14:25:00,96.12,96.34,96.04,96.24,6011.0,91.0789,91.2873,91.0031,91.1926,6011.0
2020-10-21 14:30:00,96.21,96.47,96.21,96.44,2888.0,91.1642,91.4105,91.1642,91.3821,2888.0
2020-10-21 14:35:00,96.46,96.68,96.46,96.57,8138.0,91.401,91.6095,91.401,91.5053,8138.0
2020-10-21 14:40:00,96.62,96.66,96.6,96.63,2496.0,91.5527,91.5906,91.5337,91.5621,2496.0
2020-10-21 14:45:00,96.61,96.69,96.55,96.68,8234.0,91.5432,91.619,91.4863,91.6095,8234.0
2020-10-21 14:50:00,96.65,96.97,96.63,96.82,4638.0,91.5811,91.8843,91.5621,91.7422,4638.0
2020-10-21 14:55:00,96.78,96.98,96.75,96.92,6346.0,91.7043,91.8938,91.6758,91.8369,6346.0
2020-10-21 15:00:00,96.96,96.96,96.68,96.68,4820.0,91.8748,91.8748,91.6095,91.6095,4820.0
2020-10-21 15:05:00,96.72,96.75,96.46,96.55,8113.0,91.6474,91.6758,91.401,91.4863,8113.0
2020-10-21 15:10:00,96.45,96.46,96.24,96.39,2984.0,91.3916,91.401,91.1926,91.3347,2984.0
2020-10-21 15:15:00,96.37,96.37,96.21,96.36,3588.0,91.3158,91.3158,91.1642,91.3063,3588.0
2020-10-21 15:20:00,96.34,96.42,96.25,96.36,5113.0,91.2873,91.3631,91.2021,91.3063,5113.0
2020-10-21 15:25:00,96.47,96.55,96.44,96.54,3731.0,91.4105,91.4863,91.3821,91.4769,3731.0
2020-10-21 15:30:00,96.51,96.55,96.18,96.26,4510.0,91.4484,91.4863,91.1357,91.2115,4510.0
2020-10-21 15:35:00,96.3,96.33,96.1,96.11,6393.0,91.2494,91.2779,91.0599,91.0694,6393.0
2020-10-21 15:40:00,96.1,96.11,95.91,95.91,8054.0,91.0599,91.0694,90.8799,90.8799,8054.0
2020-10-21 15:45:00,95.89,95.89,95.72,95.72,12468.0,90.8609,90.8609,90.6999,90.6999,12468.0
2020-10-21 15:50:00,95.7,95.99,95.63,95.96,14410.0,90.6809,90.9557,90.6146,90.9273,14410.0
2020-10-21 15:55:00,95.94,96.06,95.78,95.86,38023.0,90.9083,91.022,90.7567,90.8325,38023.0
2020-10-22 09:30:00,95.58,96.12,95.58,96.11,13844.0,90.5672,91.0789,90.5672,91.0694,13844.0
2020-10-22 09:35:00,95.92,95.92,95.34,95.36,4871.0,90.8894,90.8894,90.3398,90.3587,4871.0
2020-10-22 09:40:00,95.34,95.9,95.18,95.76,8962.0,90.3398,90.8704,90.1882,90.7378,8962.0
2020-10-22 09:45:00,95.78,95.82,95.16,95.16,1423.0,90.7567,90.7946,90.1692,90.1692,1423.0
2020-10-22 09:50:00,95.44,95.53,94.98,95.1,3658.0,90.4345,90.5198,89.9987,90.1124,3658.0
2020-10-22 09:55:00,95.12,95.41,95.01,95.17,8134.0,90.1313,90.4061,90.0271,90.1787,8134.0
2020-10-22 10:00:00,95.19,95.27,94.91,95.06,9512.0,90.1977,90.2735,89.9323,90.0745,9512.0
2020-10-22 10:05:00,95.15,95.57,95.15,95.5,9250.0,90.1598,90.5577,90.1598,90.4914,9250.0
2020-10-22 10:10:00,95.55,95.55,95.03,95.23,3935.0,90.5388,90.5388,90.046,90.2356,3935.0
2020-10-22 10:15:00,95.04,95.14,94.93,95.08,2803.0,90.0555,90.1503,89.9513,90.0934,2803.0
2020-10-22 10:20:00,94.91,95.05,94.67,94.71,4523.0,89.9323,90.065,89.7049,89.7428,4523.0
2020-10-22 10:25:00,94.59,94.65,94.36,94.37,9658.0,89.6291,89.686,89.4112,89.4207,9658.0
2020-10-22 10:30:00,94.44,94.44,94.08,94.23,3672.0,89.487,89.487,89.1459,89.288,3672.0
2020-10-22 10:35:00,94.13,94.54,94.12,94.47,9628.0,89.1932,89.5817,89.1838,89.5154,9628.0
2020-10-22 10:40:00,94.39,94.39,93.75,93.75,8147.0,89.4396,89.4396,88.8332,88.8332,8147.0
2020-10-22 10:45:00,93.83,93.93,93.75,93.76,3213.0,88.909,89.0037,88.8332,88.8427,3213.0
2020-10-22 10:50:00,93.84,94.36,93.76,94.28,11984.0,88.9185,89.4112,88.8427,89.3354,11984.0
2020-10-22 10:55:00,94.29,94.65,94.23,94.57,7800.0,89.3449,89.686,89.288,89.6102,7800.0
2020-10-22 11:00:00,94.59,95.03,94.57,94.9,4678.0,89.6291,90.046,89.6102,89.9229,4678.0
2020-10-22 11:05:00,94.94,94.95,94.65,94.67,3563.0,89.9608,89.9702,89.686,89.7049,3563.0
2020-10-22 11:10:00,94.69,94.9,94.61,94.83,6180.0,89.7239,89.9229,89.6481,89.8565,6180.0
2020-10-22 11:15:00,94.91,94.96,94.7,94.73,3838.0,89.9323,89.9797,89.7334,89.7618,3838.0
2020-10-22 11:20:00,94.78,94.94,94.78,94.89,4901.0,89.8092,89.9608,89.8092,89.9134,4901.0
2020-10-22 11:25:00,94.8,94.8,94.46,94.55,2000.0,89.8281,89.8281,89.5059,89.5912,2000.0
2020-10-22 11:30:00,94.5,94.53,94.17,94.17,3054.0,89.5438,89.5723,89.2312,89.2312,3054.0
2020-10-22 11:35:00,94.23,94.31,94.2,94.25,1057.0,89.288,89.3638,89.2596,89.307,1057.0
2020-10-22 11:40:00,94.24,94.32,94.15,94.3,1200.0,89.2975,89.3733,89.2122,89.3543,1200.0
2020-10-22 11:45:00,94.32,94.44,94.25,94.25,2285.0,89.3733,89.487,89.307,89.307,2285.0
2020-10-22 11:50:00,94.23,94.24,94.01,94.11,5136.0,89.288,89.2975,89.0795,89.1743,5136.0
2020-10-22 11:55:00,94.18,94.27,93.92,94.06,4893.0,89.2406,89.3259,88.9943,89.1269,4893.0
2020-10-22 12:00:00,94.07,94.29,94.07,94.14,7034.0,89.1364,89.3449,89.1364,89.2027,7034.0
2020-10-22 12:05:00,94.11,94.13,93.75,93.9,7133.0,89.1743,89.1932,88.8332,88.9753,7133.0
2020-10-22 12:10:00,93.87,93.89,93.76,93.81,2317.0,88.9469,88.9658,88.8427,88.89,2317.0
2020-10-22 12:15:00,93.88,94.0,93.82,93.84,2522.0,88.9564,89.0701,88.8995,88.9185,2522.0
2020-10-22 12:20:00,93.83,94.03,93.83,94.03,4800.0,88.909,89.0985,88.909,89.0985,4800.0
2020-10-22 12:25:00,93.97,94.11,93.91,94.07,2510.0,89.0416,89.1743,88.9848,89.1364,2510.0
2020-10-22 12:30:00,94.05,94.05,93.92,93.98,2360.0,89.1174,89.1174,88.9943,89.0511,2360.0
2020-10-22 12:35:00,94.02,94.2,94.02,94.2,2575.0,89.089,89.2596,89.089,89.2596,2575.0
2020-10-22 12:40:00,94.15,94.36,94.13,94.36,1000.0,89.2122,89.4112,89.1932,89.4112,1000.0
2020-10-22 12:45:00,94.29,94.49,94.22,94.49,3305.0,89.3449,89.5344,89.2785,89.5344,3305.0
2020-10-22 12:50:00,94.42,94.43,94.24,94.29,2249.0,89.468,89.4775,89.2975,89.3449,2249.0
2020-10-22 12:55:00,94.33,94.49,94.25,94.49,1801.0,89.3828,89.5344,89.307,89.5344,1801.0
2020-10-22 13:00:00,94.59,95.04,94.57,94.94,14249.0,89.6291,90.0555,89.6102,89.9608,14249.0
2020-10-22 13:05:00,95.0,95.29,95.0,95.29,4133.0,90.0176,90.2924,90.0176,90.2924,4133.0
2020-10-22 13:10:00,95.3,95.32,95.18,95.29,9552.0,90.3019,90.3208,90.1882,90.2924,9552.0
2020-10-22 13:15:00,95.27,95.28,95.15,95.24,2512.0,90.2735,90.2829,90.1598,90.245,2512.0
2020-10-22 13:20:00,95.2,95.2,94.97,94.97,1901.0,90.2071,90.2071,89.9892,89.9892,1901.0
2020-10-22 13:25:00,95.05,95.1,94.75,94.77,3307.0,90.065,90.1124,89.7807,89.7997,3307.0
2020-10-22 13:30:00,94.81,95.03,94.81,94.97,4251.0,89.8376,90.046,89.8376,89.9892,4251.0
2020-10-22 13:35:00,94.98,95.11,94.97,95.11,1900.0,89.9987,90.1219,89.9892,90.1219,1900.0
2020-10-22 13:40:00,95.01,95.01,94.92,95.0,1704.0,90.0271,90.0271,89.9418,90.0176,1704.0
2020-10-22 13:45:00,94.98,95.01,94.88,95.01,1505.0,89.9987,90.0271,89.9039,90.0271,1505.0
2020-10-22 13:50:00,95.0,95.22,95.0,95.1,2458.0,90.0176,90.2261,90.0176,90.1124,2458.0
2020-10-22 13:55:00,95.21,95.24,95.09,95.17,2281.0,90.2166,90.245,90.1029,90.1787,2281.0
2020-10-22 14:00:00,95.18,95.3,95.1,95.21,2277.0,90.1882,90.3019,90.1124,90.2166,2277.0
2020-10-22 14:05:00,95.24,95.28,95.02,95.03,3069.0,90.245,90.2829,90.0366,90.046,3069.0
2020-10-22 14:10:00,95.13,95.13,94.96,95.06,2301.0,90.1408,90.1408,89.9797,90.0745,2301.0
2020-10-22 14:15:00,95.08,95.29,95.07,95.22,3514.0,90.0934,90.2924,90.0839,90.2261,3514.0
2020-10-22 14:20:00,95.22,95.44,95.22,95.44,3019.0,90.2261,90.4345,90.2261,90.4345,3019.0
2020-10-22 14:25:00,95.37,95.37,95.22,95.23,1929.0,90.3682,90.3682,90.2261,90.2356,1929.0
2020-10-22 14:30:00,95.25,95.39,95.23,95.34,2756.0,90.2545,90.3872,90.2356,90.3398,2756.0
2020-10-22 14:35:00,95.4,95.43,95.26,95.34,3561.0,90.3966,90.4251,90.264,90.3398,3561.0
2020-10-22 14:40:00,95.35,95.37,95.22,95.22,1300.0,90.3493,90.3682,90.2261,90.2261,1300.0
2020-10-22 14:45:00,95.24,95.24,95.07,95.1,1616.0,90.245,90.245,90.0839,90.1124,1616.0
2020-10-22 14:50:00,95.14,95.2,95.09,95.09,2004.0,90.1503,90.2071,90.1029,90.1029,2004.0
2020-10-22 14:55:00,95.07,95.09,94.75,94.86,8147.0,90.0839,90.1029,89.7807,89.885,8147.0
2020-10-22 15:00:00,94.9,95.05,94.85,95.0,3287.0,89.9229,90.065,89.8755,90.0176,3287.0
2020-10-22 15:05:00,94.99,94.99,94.55,94.55,7197.0,90.0081,90.0081,89.5912,89.5912,7197.0
2020-10-22 15:10:00,94.62,94.82,94.6,94.82,3479.0,89.6576,89.8471,89.6386,89.8471,3479.0
2020-10-22 15:15:00,94.86,94.88,94.77,94.88,2136.0,89.885,89.9039,89.7997,89.9039,2136.0
2020-10-22 15:20:00,94.86,94.98,94.76,94.98,2037.0,89.885,89.9987,89.7902,89.9987,2037.0
2020-10-22 15:25:00,94.96,95.04,94.9,95.03,6423.0,89.9797,90.0555,89.9229,90.046,6423.0
2020-10-22 15:30:00,95.01,95.05,94.96,94.96,7053.0,90.0271,90.065,89.9797,89.9797,7053.0
2020-10-22 15:35:00,94.97,95.13,94.96,95.04,11241.0,89.9892,90.1408,89.9797,90.0555,11241.0
2020-10-22 15:40:00,95.07,95.15,95.0,95.03,8342.0,90.0839,90.1598,90.0176,90.046,8342.0
2020-10-22 15:45:00,94.98,95.05,94.93,94.93,12576.0,89.9987,90.065,89.9513,89.9513,12576.0
2020-10-22 15:50:00,94.91,95.17,94.88,95.14,17713.0,89.9323,90.1787,89.9039,90.1503,17713.0
2020-10-22 15:55:00,95.19,95.19,94.93,94.97,45898.0,90.1977,90.1977,89.9513,89.9892,45898.0
2020-10-23 09:30:00,95.87,96.56,95.78,96.55,12818.0,90.842,91.4958,90.7567,91.4863,12818.0
2020-10-23 09:35:00,96.51,96.51,95.76,95.76,4680.0,91.4484,91.4484,90.7378,90.7378,4680.0
2020-10-23 09:40:00,95.98,96.02,95.8,95.8,1888.0,90.9462,90.9841,90.7757,90.7757,1888.0
2020-10-23 09:45:00,95.68,95.9,95.39,95.42,3698.0,90.662,90.8704,90.3872,90.4156,3698.0
2020-10-23 09:50:00,95.37,95.59,95.35,95.59,3015.0,90.3682,90.5767,90.3493,90.5767,3015.0
2020-10-23 09:55:00,95.66,95.72,95.36,95.72,1597.0,90.643,90.6999,90.3587,90.6999,1597.0
2020-10-23 10:00:00,95.7,95.8,95.62,95.76,2945.0,90.6809,90.7757,90.6051,90.7378,2945.0
2020-10-23 10:05:00,95.64,95.93,95.59,95.93,7240.0,90.6241,90.8988,90.5767,90.8988,7240.0
2020-10-23 10:10:00,96.01,96.07,95.76,95.96,1766.0,90.9747,91.0315,90.7378,90.9273,1766.0
2020-10-23 10:15:00,95.86,96.0,95.76,96.0,3259.0,90.8325,90.9652,90.7378,90.9652,3259.0
2020-10-23 10:20:00,95.94,96.09,95.87,96.09,5085.0,90.9083,91.0505,90.842,91.0505,5085.0
2020-10-23 10:25:00,96.04,96.24,96.04,96.23,2549.0,91.0031,91.1926,91.0031,91.1831,2549.0
2020-10-23 10:30:00,96.19,96.47,96.14,96.42,5591.0,91.1452,91.4105,91.0978,91.3631,5591.0
2020-10-23 10:35:00,96.46,96.55,96.39,96.55,3097.0,91.401,91.4863,91.3347,91.4863,3097.0
2020-10-23 10:40:00,96.62,96.84,96.54,96.6,3710.0,91.5527,91.7611,91.4769,91.5337,3710.0
2020-10-23 10:45:00,96.64,96.77,96.59,96.64,3000.0,91.5716,91.6948,91.5242,91.5716,3000.0
2020-10-23 10:50:00,96.64,96.64,96.5,96.5,3800.0,91.5716,91.5716,91.439,91.439,3800.0
2020-10-23 10:55:00,96.48,96.57,96.34,96.34,4125.0,91.42,91.5053,91.2873,91.2873,4125.0
2020-10-23 11:00:00,96.34,96.37,96.01,96.19,6757.0,91.2873,91.3158,90.9747,91.1452,6757.0
2020-10-23 11:05:00,96.13,96.29,96.1,96.2,9297.0,91.0884,91.24,91.0599,91.1547,9297.0
2020-10-23 11:10:00,96.25,96.28,96.17,96.26,1206.0,91.2021,91.2305,91.1263,91.2115,1206.0
2020-10-23 11:15:00,96.29,96.51,96.26,96.51,2850.0,91.24,91.4484,91.2115,91.4484,2850.0
2020-10-23 11:20:00,96.43,96.44,96.16,96.2,3941.0,91.3726,91.3821,91.1168,91.1547,3941.0
2020-10-23 11:25:00,96.1,96.32,96.07,96.26,3925.0,91.0599,91.2684,91.0315,91.2115,3925.0
2020-10-23 11:30:00,96.26,96.52,96.21,96.46,5001.0,91.2115,91.4579,91.1642,91.401,5001.0
2020-10-23 11:35:00,96.46,96.55,96.4,96.48,5465.0,91.401,91.4863,91.3442,91.42,5465.0
2020-10-23 11:40:00,96.42,96.51,96.39,96.43,3220.0,91.3631,91.4484,91.3347,91.3726,3220.0
2020-10-23 11:45:00,96.37,96.37,96.09,96.09,1915.0,91.3158,91.3158,91.0505,91.0505,1915.0
2020-10-23 11:50:00,96.08,96.3,96.08,96.3,1800.0,91.041,91.2494,91.041,91.2494,1800.0
2020-10-23 11:55:00,96.16,96.48,96.16,96.44,13070.0,91.1168,91.42,91.1168,91.3821,13070.0
2020-10-23 12:00:00,96.37,96.48,96.28,96.28,4731.0,91.3158,91.42,91.2305,91.2305,4731.0
2020-10-23 12:05:00,96.31,96.33,96.25,96.26,1189.0,91.2589,91.2779,91.2021,91.2115,1189.0
2020-10-23 12:10:00,96.15,96.2,96.05,96.13,2000.0,91.1073,91.1547,91.0126,91.0884,2000.0
2020-10-23 12:15:00,96.08,96.15,95.94,95.98,4726.0,91.041,91.1073,90.9083,90.9462,4726.0
2020-10-23 12:20:00,95.9,96.05,95.79,96.03,1579.0,90.8704,91.0126,90.7662,90.9936,1579.0
2020-10-23 12:25:00,95.98,96.12,95.97,96.11,3405.0,90.9462,91.0789,90.9367,91.0694,3405.0
2020-10-23 12:30:00,96.08,96.13,96.01,96.13,2048.0,91.041,91.0884,90.9747,91.0884,2048.0
2020-10-23 12:35:00,96.12,96.15,96.04,96.14,1940.0,91.0789,91.1073,91.0031,91.0978,1940.0
2020-10-23 12:40:00,96.16,96.22,96.16,96.18,600.0,91.1168,91.1736,91.1168,91.1357,600.0
2020-10-23 12:45:00,96.2,96.29,96.2,96.21,2126.0,91.1547,91.24,91.1547,91.1642,2126.0
2020-10-23 12:50:00,96.21,96.21,96.1,96.21,800.0,91.1642,91.1642,91.0599,91.1642,800.0
2020-10-23 12:55:00,96.23,96.24,96.03,96.04,2713.0,91.1831,91.1926,90.9936,91.0031,2713.0
2020-10-23 13:00:00,95.95,96.43,95.95,96.39,3765.0,90.9178,91.3726,90.9178,91.3347,3765.0
2020-10-23 13:05:00,96.44,96.45,96.39,96.42,1150.0,91.3821,91.3916,91.3347,91.3631,1150.0
2020-10-23 13:10:00,96.39,96.4,96.25,96.33,4990.0,91.3347,91.3442,91.2021,91.2779,4990.0
2020-10-23 13:15:00,96.34,96.42,96.32,96.34,2116.0,91.2873,91.3631,91.2684,91.2873,2116.0
2020-10-23 13:20:00,96.38,96.56,96.38,96.56,3138.0,91.3252,91.4958,91.3252,91.4958,3138.0
2020-10-23 13:25:00,96.55,96.62,96.54,96.55,2178.0,91.4863,91.5527,91.4769,91.4863,2178.0
2020-10-23 13:30:00,96.52,96.59,96.43,96.5,2570.0,91.4579,91.5242,91.3726,91.439,2570.0
2020-10-23 13:35:00,96.45,96.51,96.38,96.42,4407.0,91.3916,91.4484,91.3252,91.3631,4407.0
2020-10-23 13:40:00,96.42,96.51,96.37,96.51,3015.0,91.3631,91.4484,91.3158,91.4484,3015.0
2020-10-23 13:45:00,96.5,96.52,96.44,96.52,2088.0,91.439,91.4579,91.3821,91.4579,2088.0
2020-10-23 13:50:00,96.54,96.64,96.53,96.64,3402.0,91.4769,91.5716,91.4674,91.5716,3402.0
2020-10-23 13:55:00,96.62,96.95,96.62,96.95,5873.0,91.5527,91.8654,91.5527,91.8654,5873.0
2020-10-23 14:00:00,96.91,96.93,96.85,96.93,3407.0,91.8274,91.8464,91.7706,91.8464,3407.0
2020-10-23 14:05:00,96.92,97.1,96.83,97.1,6022.0,91.8369,92.0075,91.7516,92.0075,6022.0
2020-10-23 14:10:00,97.07,97.07,96.97,96.97,2367.0,91.9791,91.9791,91.8843,91.8843,2367.0
2020-10-23 14:15:00,96.89,97.09,96.87,97.09,2710.0,91.8085,91.998,91.7895,91.998,2710.0
2020-10-23 14:20:00,97.09,97.14,97.07,97.08,2350.0,91.998,92.0454,91.9791,91.9885,2350.0
2020-10-23 14:25:00,97.09,97.3,97.09,97.3,2001.0,91.998,92.197,91.998,92.197,2001.0
2020-10-23 14:30:00,97.3,97.32,97.17,97.17,2526.0,92.197,92.2159,92.0738,92.0738,2526.0
2020-10-23 14:35:00,97.08,97.11,96.99,97.0,1981.0,91.9885,92.017,91.9033,91.9127,1981.0
2020-10-23 14:40:00,97.06,97.06,96.79,96.9,4746.0,91.9696,91.9696,91.7137,91.818,4746.0
2020-10-23 14:45:00,96.93,96.99,96.89,96.96,2725.0,91.8464,91.9033,91.8085,91.8748,2725.0
2020-10-23 14:50:00,96.93,96.93,96.82,96.85,1700.0,91.8464,91.8464,91.7422,91.7706,1700.0
2020-10-23 14:55:00,96.88,96.96,96.86,96.87,3200.0,91.799,91.8748,91.7801,91.7895,3200.0
2020-10-23 15:00:00,96.94,97.02,96.94,97.02,1546.0,91.8559,91.9317,91.8559,91.9317,1546.0
2020-10-23 15:05:00,97.04,97.12,97.02,97.12,3945.0,91.9506,92.0264,91.9317,92.0264,3945.0
2020-10-23 15:10:00,97.13,97.27,97.11,97.15,5464.0,92.0359,92.1686,92.017,92.0549,5464.0
2020-10-23 15:15:00,97.14,97.26,97.12,97.16,5356.0,92.0454,92.1591,92.0264,92.0643,5356.0
2020-10-23 15:20:00,97.16,97.31,97.12,97.31,8473.0,92.0643,92.2065,92.0264,92.2065,8473.0
2020-10-23 15:25:00,97.39,97.45,97.23,97.24,22631.0,92.2823,92.3391,92.1307,92.1401,22631.0
2020-10-23 15:30:00,97.21,97.21,97.04,97.09,6418.0,92.1117,92.1117,91.9506,91.998,6418.0
2020-10-23 15:35:00,97.07,97.16,97.04,97.1,6123.0,91.9791,92.0643,91.9506,92.0075,6123.0
2020-10-23 15:40:00,97.09,97.09,96.99,96.99,3938.0,91.998,91.998,91.9033,91.9033,3938.0
2020-10-23 15:45:00,96.98,97.04,96.88,96.9,8387.0,91.8938,91.9506,91.799,91.818,8387.0
2020-10-23 15:50:00,96.88,96.88,96.36,96.43,21268.0,91.799,91.799,91.3063,91.3726,21268.0
2020-10-23 15:55:00,96.45,96.56,96.31,96.48,42892.0,91.3916,91.4958,91.2589,91.42,42892.0
2020-10-26 09:30:00,94.78,94.78,94.0,94.0,16911.0,89.8092,89.8092,89.0701,89.0701,16911.0
2020-10-26 09:35:00,94.14,94.37,93.64,93.64,7403.0,89.2027,89.4207,88.7289,88.7289,7403.0
2020-10-26 09:40:00,93.64,93.83,93.29,93.8,10060.0,88.7289,88.909,88.3973,88.8806,10060.0
2020-10-26 09:45:00,93.83,94.1,93.76,93.93,4719.0,88.909,89.1648,88.8427,89.0037,4719.0
2020-10-26 09:50:00,93.93,94.45,93.81,94.42,6742.0,89.0037,89.4965,88.89,89.468,6742.0
2020-10-26 09:55:00,94.34,94.6,94.34,94.56,2752.0,89.3922,89.6386,89.3922,89.6007,2752.0
2020-10-26 10:00:00,94.41,94.41,94.08,94.12,4285.0,89.4586,89.4586,89.1459,89.1838,4285.0
2020-10-26 10:05:00,94.23,94.52,94.12,94.29,10895.0,89.288,89.5628,89.1838,89.3449,10895.0
2020-10-26 10:10:00,94.26,94.28,93.86,93.97,8941.0,89.3164,89.3354,88.9374,89.0416,8941.0
2020-10-26 10:15:00,93.92,93.99,93.8,93.96,16139.0,88.9943,89.0606,88.8806,89.0322,16139.0
2020-10-26 10:20:00,94.01,94.09,93.77,94.09,6500.0,89.0795,89.1553,88.8521,89.1553,6500.0
2020-10-26 10:25:00,94.06,94.11,93.57,93.69,43520.0,89.1269,89.1743,88.6626,88.7763,43520.0
2020-10-26 10:30:00,93.65,93.79,93.47,93.79,8978.0,88.7384,88.8711,88.5679,88.8711,8978.0
2020-10-26 10:35:00,93.87,94.38,93.75,94.38,5161.0,88.9469,89.4301,88.8332,89.4301,5161.0
2020-10-26 10:40:00,94.37,94.37,94.15,94.23,2202.0,89.4207,89.4207,89.2122,89.288,2202.0
2020-10-26 10:45:00,94.22,94.4,94.08,94.33,8271.0,89.2785,89.4491,89.1459,89.3828,8271.0
2020-10-26 10:50:00,94.26,94.26,94.1,94.15,2922.0,89.3164,89.3164,89.1648,89.2122,2922.0
2020-10-26 10:55:00,94.09,94.17,93.7,93.75,56606.0,89.1553,89.2312,88.7858,88.8332,56606.0
2020-10-26 11:00:00,93.71,93.9,93.52,93.83,17149.0,88.7953,88.9753,88.6152,88.909,17149.0
2020-10-26 11:05:00,93.89,94.02,93.68,94.02,33973.0,88.9658,89.089,88.7668,89.089,33973.0
2020-10-26 11:10:00,93.99,94.3,93.97,93.97,3488.0,89.0606,89.3543,89.0416,89.0416,3488.0
2020-10-26 11:15:00,93.92,93.95,93.15,93.28,7039.0,88.9943,89.0227,88.2646,88.3878,7039.0
2020-10-26 11:20:00,93.25,93.81,93.25,93.81,4235.0,88.3594,88.89,88.3594,88.89,4235.0
2020-10-26 11:25:00,93.72,93.89,93.4,93.45,59814.0,88.8048,88.9658,88.5015,88.5489,59814.0
2020-10-26 11:30:00,93.53,93.53,93.05,93.39,13442.0,88.6247,88.6247,88.1699,88.4921,13442.0
2020-10-26 11:35:00,93.23,93.53,93.22,93.45,4938.0,88.3405,88.6247,88.331,88.5489,4938.0
2020-10-26 11:40:00,93.47,93.48,93.18,93.39,1750.0,88.5679,88.5773,88.2931,88.4921,1750.0
2020-10-26 11:45:00,93.39,93.76,93.39,93.62,7822.0,88.4921,88.8427,88.4921,88.71,7822.0
2020-10-26 11:50:00,93.68,93.87,93.64,93.87,6676.0,88.7668,88.9469,88.7289,88.9469,6676.0
2020-10-26 11:55:00,93.89,94.22,93.89,94.07,7125.0,88.9658,89.2785,88.9658,89.1364,7125.0
2020-10-26 12:00:00,94.17,94.36,94.11,94.36,3601.0,89.2312,89.4112,89.1743,89.4112,3601.0
2020-10-26 12:05:00,94.32,94.37,94.1,94.3,7038.0,89.3733,89.4207,89.1648,89.3543,7038.0
2020-10-26 12:10:00,94.35,94.44,94.24,94.41,5389.0,89.4017,89.487,89.2975,89.4586,5389.0
2020-10-26 12:15:00,94.41,94.61,94.41,94.55,5653.0,89.4586,89.6481,89.4586,89.5912,5653.0
2020-10-26 12:20:00,94.6,94.69,94.5,94.56,5807.0,89.6386,89.7239,89.5438,89.6007,5807.0
2020-10-26 12:25:00,94.63,94.78,94.55,94.78,5132.0,89.667,89.8092,89.5912,89.8092,5132.0
2020-10-26 12:30:00,94.68,94.76,94.44,94.44,10388.0,89.7144,89.7902,89.487,89.487,10388.0
2020-10-26 12:35:00,94.48,94.5,94.32,94.32,1318.0,89.5249,89.5438,89.3733,89.3733,1318.0
2020-10-26 12:40:00,94.22,94.27,93.86,94.11,4324.0,89.2785,89.3259,88.9374,89.1743,4324.0
2020-10-26 12:45:00,94.1,94.23,94.01,94.09,3859.0,89.1648,89.288,89.0795,89.1553,3859.0
2020-10-26 12:50:00,94.08,94.25,94.07,94.17,3039.0,89.1459,89.307,89.1364,89.2312,3039.0
2020-10-26 12:55:00,94.07,94.1,93.84,93.98,3309.0,89.1364,89.1648,88.9185,89.0511,3309.0
2020-10-26 13:00:00,93.97,94.02,93.74,93.75,5878.0,89.0416,89.089,88.8237,88.8332,5878.0
2020-10-26 13:05:00,93.8,93.81,93.66,93.8,5136.0,88.8806,88.89,88.7479,88.8806,5136.0
2020-10-26 13:10:00,93.85,93.9,93.72,93.72,3771.0,88.9279,88.9753,88.8048,88.8048,3771.0
2020-10-26 13:15:00,93.79,93.79,93.44,93.45,1010.0,88.8711,88.8711,88.5394,88.5489,1010.0
2020-10-26 13:20:00,93.5,93.53,93.4,93.43,6462.0,88.5963,88.6247,88.5015,88.53,6462.0
2020-10-26 13:25:00,93.46,93.46,93.19,93.19,7949.0,88.5584,88.5584,88.3025,88.3025,7949.0
2020-10-26 13:30:00,93.23,93.23,92.83,92.93,8286.0,88.3405,88.3405,87.9614,88.0562,8286.0
2020-10-26 13:35:00,92.89,93.2,92.85,93.15,8819.0,88.0183,88.312,87.9804,88.2646,8819.0
2020-10-26 13:40:00,93.18,93.23,92.97,92.98,2503.0,88.2931,88.3405,88.0941,88.1036,2503.0
2020-10-26 13:45:00,93.05,93.42,93.0,93.39,6764.0,88.1699,88.5205,88.1225,88.4921,6764.0
2020-10-26 13:50:00,93.41,93.73,93.41,93.66,1821.0,88.511,88.8142,88.511,88.7479,1821.0
2020-10-26 13:55:00,93.67,93.76,93.58,93.76,2695.0,88.7574,88.8427,88.6721,88.8427,2695.0
2020-10-26 14:00:00,93.81,94.03,93.72,94.03,3575.0,88.89,89.0985,88.8048,89.0985,3575.0
2020-10-26 14:05:00,94.1,94.42,94.1,94.17,4194.0,89.1648,89.468,89.1648,89.2312,4194.0
2020-10-26 14:10:00,94.11,94.15,93.99,94.09,3032.0,89.1743,89.2122,89.0606,89.1553,3032.0
2020-10-26 14:15:00,94.09,94.17,94.06,94.06,2113.0,89.1553,89.2312,89.1269,89.1269,2113.0
2020-10-26 14:20:00,93.98,94.13,93.91,94.13,5635.0,89.0511,89.1932,88.9848,89.1932,5635.0
2020-10-26 14:25:00,94.05,94.45,94.02,94.45,10961.0,89.1174,89.4965,89.089,89.4965,10961.0
2020-10-26 14:30:00,94.34,94.35,94.01,94.11,3758.0,89.3922,89.4017,89.0795,89.1743,3758.0
2020-10-26 14:35:00,93.99,93.99,93.42,93.44,6390.0,89.0606,89.0606,88.5205,88.5394,6390.0
2020-10-26 14:40:00,93.38,93.65,93.38,93.44,5218.0,88.4826,88.7384,88.4826,88.5394,5218.0
2020-10-26 14:45:00,93.33,93.42,93.27,93.35,4921.0,88.4352,88.5205,88.3784,88.4542,4921.0
2020-10-26 14:50:00,93.36,93.65,93.35,93.64,3026.0,88.4636,88.7384,88.4542,88.7289,3026.0
2020-10-26 14:55:00,93.68,93.73,93.44,93.45,8800.0,88.7668,88.8142,88.5394,88.5489,8800.0
2020-10-26 15:00:00,93.45,93.57,93.4,93.46,4291.0,88.5489,88.6626,88.5015,88.5584,4291.0
2020-10-26 15:05:00,93.41,93.43,93.29,93.31,3704.0,88.511,88.53,88.3973,88.4163,3704.0
2020-10-26 15:10:00,93.34,93.49,93.31,93.31,3022.0,88.4447,88.5868,88.4163,88.4163,3022.0
2020-10-26 15:15:00,93.39,93.7,93.39,93.63,3054.0,88.4921,88.7858,88.4921,88.7195,3054.0
2020-10-26 15:20:00,93.65,93.98,93.65,93.88,2404.0,88.7384,89.0511,88.7384,88.9564,2404.0
2020-10-26 15:25:00,93.94,93.95,93.83,93.87,2481.0,89.0132,89.0227,88.909,88.9469,2481.0
2020-10-26 15:30:00,93.87,94.16,93.85,94.09,3685.0,88.9469,89.2217,88.9279,89.1553,3685.0
2020-10-26 15:35:00,94.07,94.12,93.92,94.09,8729.0,89.1364,89.1838,88.9943,89.1553,8729.0
2020-10-26 15:40:00,94.12,94.22,94.09,94.15,8978.0,89.1838,89.2785,89.1553,89.2122,8978.0
2020-10-26 15:45:00,94.18,94.18,93.84,93.84,5942.0,89.2406,89.2406,88.9185,88.9185,5942.0
2020-10-26 15:50:00,93.83,94.06,93.83,94.04,12871.0,88.909,89.1269,88.909,89.108,12871.0
2020-10-26 15:55:00,94.06,94.51,94.06,94.48,36103.0,89.1269,89.5533,89.1269,89.5249,36103.0
2020-10-27 09:30:00,95.34,96.22,95.02,96.05,29183.0,90.3398,91.1736,90.0366,91.0126,29183.0
2020-10-27 09:35:00,95.87,96.72,95.78,95.81,22382.0,90.842,91.6474,90.7567,90.7851,22382.0
2020-10-27 09:40:00,95.83,95.98,95.29,95.43,7601.0,90.8041,90.9462,90.2924,90.4251,7601.0
2020-10-27 09:45:00,95.37,96.28,95.37,96.06,10923.0,90.3682,91.2305,90.3682,91.022,10923.0
2020-10-27 09:50:00,96.09,96.61,95.98,96.43,15776.0,91.0505,91.5432,90.9462,91.3726,15776.0
2020-10-27 09:55:00,96.33,96.43,95.73,96.43,12119.0,91.2779,91.3726,90.7093,91.3726,12119.0
2020-10-27 10:00:00,96.38,96.58,96.04,96.55,9920.0,91.3252,91.5148,91.0031,91.4863,9920.0
2020-10-27 10:05:00,96.54,96.87,96.32,96.55,18167.0,91.4769,91.7895,91.2684,91.4863,18167.0
2020-10-27 10:10:00,96.64,96.7,96.44,96.5,15456.0,91.5716,91.6285,91.3821,91.439,15456.0
2020-10-27 10:15:00,96.45,96.5,95.63,95.63,10775.0,91.3916,91.439,90.6146,90.6146,10775.0
2020-10-27 10:20:00,95.76,95.77,95.48,95.51,5682.0,90.7378,90.7472,90.4724,90.5009,5682.0
2020-10-27 10:25:00,95.52,95.9,95.52,95.85,5133.0,90.5103,90.8704,90.5103,90.823,5133.0
2020-10-27 10:30:00,95.92,96.12,95.71,96.12,3874.0,90.8894,91.0789,90.6904,91.0789,3874.0
2020-10-27 10:35:00,96.25,96.25,95.94,96.03,3081.0,91.2021,91.2021,90.9083,90.9936,3081.0
2020-10-27 10:40:00,96.01,96.01,95.72,95.72,2971.0,90.9747,90.9747,90.6999,90.6999,2971.0
2020-10-27 10:45:00,95.75,96.12,95.68,95.97,9812.0,90.7283,91.0789,90.662,90.9367,9812.0
2020-10-27 10:50:00,95.85,96.07,95.7,95.86,3527.0,90.823,91.0315,90.6809,90.8325,3527.0
2020-10-27 10:55:00,95.87,95.87,95.58,95.84,5646.0,90.842,90.842,90.5672,90.8136,5646.0
2020-10-27 11:00:00,95.75,96.22,95.74,96.22,6133.0,90.7283,91.1736,90.7188,91.1736,6133.0
2020-10-27 11:05:00,96.33,96.33,96.15,96.26,4687.0,91.2779,91.2779,91.1073,91.2115,4687.0
2020-10-27 11:10:00,96.21,96.29,96.1,96.17,3610.0,91.1642,91.24,91.0599,91.1263,3610.0
2020-10-27 11:15:00,96.24,96.24,95.88,95.95,6620.0,91.1926,91.1926,90.8515,90.9178,6620.0
2020-10-27 11:20:00,96.01,96.01,95.75,95.82,2500.0,90.9747,90.9747,90.7283,90.7946,2500.0
2020-10-27 11:25:00,95.84,96.12,95.77,95.81,5351.0,90.8136,91.0789,90.7472,90.7851,5351.0
2020-10-27 11:30:00,95.81,95.82,95.4,95.45,5010.0,90.7851,90.7946,90.3966,90.444,5010.0
2020-10-27 11:35:00,95.55,95.82,95.55,95.8,2990.0,90.5388,90.7946,90.5388,90.7757,2990.0
2020-10-27 11:40:00,95.73,95.77,95.51,95.72,2902.0,90.7093,90.7472,90.5009,90.6999,2902.0
2020-10-27 11:45:00,95.73,95.87,95.68,95.83,3334.0,90.7093,90.842,90.662,90.8041,3334.0
2020-10-27 11:50:00,95.88,96.27,95.78,96.27,8204.0,90.8515,91.221,90.7567,91.221,8204.0
2020-10-27 11:55:00,96.27,96.45,96.24,96.36,6299.0,91.221,91.3916,91.1926,91.3063,6299.0
2020-10-27 12:00:00,96.37,96.37,96.17,96.3,2763.0,91.3158,91.3158,91.1263,91.2494,2763.0
2020-10-27 12:05:00,96.26,96.26,96.02,96.13,3041.0,91.2115,91.2115,90.9841,91.0884,3041.0
2020-10-27 12:10:00,96.08,96.16,95.97,96.16,1283.0,91.041,91.1168,90.9367,91.1168,1283.0
2020-10-27 12:15:00,96.18,96.53,96.15,96.44,7243.0,91.1357,91.4674,91.1073,91.3821,7243.0
2020-10-27 12:20:00,96.45,96.47,96.38,96.38,3118.0,91.3916,91.4105,91.3252,91.3252,3118.0
2020-10-27 12:25:00,96.45,96.58,96.44,96.51,18951.0,91.3916,91.5148,91.3821,91.4484,18951.0
2020-10-27 12:30:00,96.54,96.55,96.03,96.03,7828.0,91.4769,91.4863,90.9936,90.9936,7828.0
2020-10-27 12:35:00,96.11,96.11,95.79,95.79,3309.0,91.0694,91.0694,90.7662,90.7662,3309.0
2020-10-27 12:40:00,95.84,95.87,95.16,95.27,22073.0,90.8136,90.842,90.1692,90.2735,22073.0
2020-10-27 12:45:00,95.36,95.41,95.27,95.27,8520.0,90.3587,90.4061,90.2735,90.2735,8520.0
2020-10-27 12:50:00,95.18,95.36,95.18,95.27,4078.0,90.1882,90.3587,90.1882,90.2735,4078.0
2020-10-27 12:55:00,95.25,95.3,95.02,95.12,5694.0,90.2545,90.3019,90.0366,90.1313,5694.0
2020-10-27 13:00:00,95.02,95.04,94.87,94.93,10656.0,90.0366,90.0555,89.8944,89.9513,10656.0
2020-10-27 13:05:00,94.96,95.05,94.78,94.8,10105.0,89.9797,90.065,89.8092,89.8281,10105.0
2020-10-27 13:10:00,94.84,95.07,94.75,95.07,11523.0,89.866,90.0839,89.7807,90.0839,11523.0
2020-10-27 13:15:00,95.18,95.39,95.18,95.39,4759.0,90.1882,90.3872,90.1882,90.3872,4759.0
2020-10-27 13:20:00,95.41,95.6,95.37,95.6,4472.0,90.4061,90.5862,90.3682,90.5862,4472.0
2020-10-27 13:25:00,95.58,95.84,95.58,95.82,7506.0,90.5672,90.8136,90.5672,90.7946,7506.0
2020-10-27 13:30:00,95.84,96.17,95.76,96.02,22240.0,90.8136,91.1263,90.7378,90.9841,22240.0
2020-10-27 13:35:00,96.04,96.18,96.0,96.13,23508.0,91.0031,91.1357,90.9652,91.0884,23508.0
2020-10-27 13:40:00,96.14,96.26,96.03,96.03,4735.0,91.0978,91.2115,90.9936,90.9936,4735.0
2020-10-27 13:45:00,95.99,96.3,95.99,96.3,5910.0,90.9557,91.2494,90.9557,91.2494,5910.0
2020-10-27 13:50:00,96.23,96.3,96.01,96.01,2600.0,91.1831,91.2494,90.9747,90.9747,2600.0
2020-10-27 13:55:00,95.86,96.09,95.86,96.05,1422.0,90.8325,91.0505,90.8325,91.0126,1422.0
2020-10-27 14:00:00,96.05,96.1,95.93,95.93,4400.0,91.0126,91.0599,90.8988,90.8988,4400.0
2020-10-27 14:05:00,95.93,96.1,95.82,95.91,4789.0,90.8988,91.0599,90.7946,90.8799,4789.0
2020-10-27 14:10:00,96.02,96.02,95.8,95.82,4266.0,90.9841,90.9841,90.7757,90.7946,4266.0
2020-10-27 14:15:00,95.77,95.77,95.37,95.4,3436.0,90.7472,90.7472,90.3682,90.3966,3436.0
2020-10-27 14:20:00,95.37,95.46,95.3,95.33,2737.0,90.3682,90.4535,90.3019,90.3303,2737.0
2020-10-27 14:25:00,95.33,95.34,95.11,95.11,4650.0,90.3303,90.3398,90.1219,90.1219,4650.0
2020-10-27 14:30:00,95.16,95.24,95.0,95.13,18618.0,90.1692,90.245,90.0176,90.1408,18618.0
2020-10-27 14:35:00,95.17,95.57,94.99,95.36,69189.0,90.1787,90.5577,90.0081,90.3587,69189.0
2020-10-27 14:40:00,95.37,95.58,95.34,95.45,4119.0,90.3682,90.5672,90.3398,90.444,4119.0
2020-10-27 14:45:00,95.41,95.42,95.18,95.4,2509.0,90.4061,90.4156,90.1882,90.3966,2509.0
2020-10-27 14:50:00,95.37,95.58,95.36,95.56,2294.0,90.3682,90.5672,90.3587,90.5483,2294.0
2020-10-27 14:55:00,95.53,95.62,95.37,95.62,4729.0,90.5198,90.6051,90.3682,90.6051,4729.0
2020-10-27 15:00:00,95.64,95.65,95.44,95.45,3780.0,90.6241,90.6335,90.4345,90.444,3780.0
2020-10-27 15:05:00,95.5,95.65,95.35,95.38,10586.0,90.4914,90.6335,90.3493,90.3777,10586.0
2020-10-27 15:10:00,95.4,95.62,95.39,95.61,2847.0,90.3966,90.6051,90.3872,90.5956,2847.0
2020-10-27 15:15:00,95.57,95.69,95.55,95.69,6729.0,90.5577,90.6714,90.5388,90.6714,6729.0
2020-10-27 15:20:00,95.7,95.85,95.69,95.73,3981.0,90.6809,90.823,90.6714,90.7093,3981.0
2020-10-27 15:25:00,95.76,95.85,95.62,95.76,8078.0,90.7378,90.823,90.6051,90.7378,8078.0
2020-10-27 15:30:00,95.75,95.78,95.61,95.65,8281.0,90.7283,90.7567,90.5956,90.6335,8281.0
2020-10-27 15:35:00,95.58,95.65,95.5,95.52,4370.0,90.5672,90.6335,90.4914,90.5103,4370.0
2020-10-27 15:40:00,95.56,95.59,95.36,95.43,8540.0,90.5483,90.5767,90.3587,90.4251,8540.0
2020-10-27 15:45:00,95.39,95.53,95.3,95.3,14398.0,90.3872,90.5198,90.3019,90.3019,14398.0
2020-10-27 15:50:00,95.23,95.38,95.06,95.33,17091.0,90.2356,90.3777,90.0745,90.3303,17091.0
2020-10-27 15:55:00,95.3,95.3,95.05,95.21,31507.0,90.3019,90.3019,90.065,90.2166,31507.0
2020-10-28 09:30:00,92.31,93.44,92.19,93.26,25789.0,87.4687,88.5394,87.355,88.3689,25789.0
2020-10-28 09:35:00,93.46,93.84,93.14,93.29,13048.0,88.5584,88.9185,88.2552,88.3973,13048.0
2020-10-28 09:40:00,93.37,93.43,93.01,93.16,11617.0,88.4731,88.53,88.132,88.2741,11617.0
2020-10-28 09:45:00,93.14,93.3,92.61,92.79,7197.0,88.2552,88.4068,87.753,87.9235,7197.0
2020-10-28 09:50:00,92.67,93.04,92.39,92.39,10933.0,87.8098,88.1604,87.5445,87.5445,10933.0
2020-10-28 09:55:00,92.3,92.3,91.55,91.91,17754.0,87.4592,87.4592,86.7486,87.0897,17754.0
2020-10-28 10:00:00,91.92,91.92,91.37,91.4,14736.0,87.0992,87.0992,86.578,86.6064,14736.0
2020-10-28 10:05:00,91.34,92.06,91.26,91.98,7610.0,86.5496,87.2318,86.4738,87.156,7610.0
2020-10-28 10:10:00,91.92,92.26,91.92,91.98,3723.0,87.0992,87.4213,87.0992,87.156,3723.0
2020-10-28 10:15:00,91.85,91.98,91.39,91.49,10200.0,87.0328,87.156,86.597,86.6917,10200.0
2020-10-28 10:20:00,91.37,91.67,91.37,91.45,4664.0,86.578,86.8623,86.578,86.6538,4664.0
2020-10-28 10:25:00,91.46,91.5,90.75,91.0,18099.0,86.6633,86.7012,85.9905,86.2274,18099.0
2020-10-28 10:30:00,90.86,91.18,90.71,90.96,10170.0,86.0947,86.398,85.9526,86.1895,10170.0
2020-10-28 10:35:00,91.02,91.29,90.88,90.89,16071.0,86.2464,86.5022,86.1137,86.1232,16071.0
2020-10-28 10:40:00,90.88,91.23,90.73,90.96,5745.0,86.1137,86.4453,85.9716,86.1895,5745.0
2020-10-28 10:45:00,90.98,90.98,90.61,90.61,3491.0,86.2085,86.2085,85.8579,85.8579,3491.0
2020-10-28 10:50:00,90.69,90.72,90.07,90.62,12933.0,85.9337,85.9621,85.3462,85.8673,12933.0
2020-10-28 10:55:00,90.61,90.9,90.38,90.84,7802.0,85.8579,86.1326,85.6399,86.0758,7802.0
2020-10-28 11:00:00,90.79,90.94,90.64,90.64,3548.0,86.0284,86.1706,85.8863,85.8863,3548.0
2020-10-28 11:05:00,90.72,91.22,90.71,91.01,4342.0,85.9621,86.4359,85.9526,86.2369,4342.0
2020-10-28 11:10:00,90.96,91.11,90.86,90.86,6285.0,86.1895,86.3316,86.0947,86.0947,6285.0
2020-10-28 11:15:00,90.86,90.97,90.58,90.6,4669.0,86.0947,86.199,85.8294,85.8484,4669.0
2020-10-28 11:20:00,90.75,90.75,90.39,90.63,4504.0,85.9905,85.9905,85.6494,85.8768,4504.0
2020-10-28 11:25:00,90.61,91.3,90.48,91.3,3526.0,85.8579,86.5117,85.7347,86.5117,3526.0
2020-10-28 11:30:00,91.27,91.28,90.8,90.9,2216.0,86.4832,86.4927,86.0379,86.1326,2216.0
2020-10-28 11:35:00,91.0,91.1,90.85,91.07,3290.0,86.2274,86.3222,86.0853,86.2937,3290.0
2020-10-28 11:40:00,91.0,91.33,90.96,91.16,3613.0,86.2274,86.5401,86.1895,86.379,3613.0
2020-10-28 11:45:00,91.17,91.31,91.17,91.26,4139.0,86.3885,86.5211,86.3885,86.4738,4139.0
2020-10-28 11:50:00,91.07,91.44,91.07,91.4,6068.0,86.2937,86.6443,86.2937,86.6064,6068.0
2020-10-28 11:55:00,91.38,91.52,91.25,91.25,5447.0,86.5875,86.7201,86.4643,86.4643,5447.0
2020-10-28 12:00:00,91.3,91.43,91.16,91.2,6467.0,86.5117,86.6349,86.379,86.4169,6467.0
2020-10-28 12:05:00,91.21,91.43,91.14,91.19,7049.0,86.4264,86.6349,86.3601,86.4074,7049.0
2020-10-28 12:10:00,91.14,91.31,91.1,91.2,4040.0,86.3601,86.5211,86.3222,86.4169,4040.0
2020-10-28 12:15:00,91.28,91.37,91.22,91.28,3590.0,86.4927,86.578,86.4359,86.4927,3590.0
2020-10-28 12:20:00,91.37,91.53,91.09,91.16,4248.0,86.578,86.7296,86.3127,86.379,4248.0
2020-10-28 12:25:00,91.15,91.18,90.92,90.95,5199.0,86.3695,86.398,86.1516,86.18,5199.0
2020-10-28 12:30:00,90.93,91.2,90.93,91.2,5431.0,86.1611,86.4169,86.1611,86.4169,5431.0
2020-10-28 12:35:00,91.27,91.27,91.0,91.03,3775.0,86.4832,86.4832,86.2274,86.2558,3775.0
2020-10-28 12:40:00,90.94,90.94,90.76,90.86,1667.0,86.1706,86.1706,86.0,86.0947,1667.0
2020-10-28 12:45:00,90.95,90.98,90.79,90.8,3749.0,86.18,86.2085,86.0284,86.0379,3749.0
2020-10-28 12:50:00,90.8,90.94,90.68,90.94,4140.0,86.0379,86.1706,85.9242,86.1706,4140.0
2020-10-28 12:55:00,90.91,91.28,90.9,90.99,16100.0,86.1421,86.4927,86.1326,86.2179,16100.0
2020-10-28 13:00:00,90.97,91.04,90.68,90.82,7551.0,86.199,86.2653,85.9242,86.0568,7551.0
2020-10-28 13:05:00,90.77,90.98,90.69,90.92,2934.0,86.0095,86.2085,85.9337,86.1516,2934.0
2020-10-28 13:10:00,90.84,90.89,90.55,90.55,4075.0,86.0758,86.1232,85.801,85.801,4075.0
2020-10-28 13:15:00,90.62,90.72,90.29,90.63,10077.0,85.8673,85.9621,85.5546,85.8768,10077.0
2020-10-28 13:20:00,90.5,90.52,90.4,90.46,1509.0,85.7536,85.7726,85.6589,85.7157,1509.0
2020-10-28 13:25:00,90.46,90.89,90.41,90.88,5683.0,85.7157,86.1232,85.6683,86.1137,5683.0
2020-10-28 13:30:00,90.88,91.09,90.8,91.09,2253.0,86.1137,86.3127,86.0379,86.3127,2253.0
2020-10-28 13:35:00,91.14,91.31,91.11,91.17,5081.0,86.3601,86.5211,86.3316,86.3885,5081.0
2020-10-28 13:40:00,91.17,91.17,91.02,91.02,3300.0,86.3885,86.3885,86.2464,86.2464,3300.0
2020-10-28 13:45:00,91.03,91.42,91.02,91.36,2850.0,86.2558,86.6254,86.2464,86.5685,2850.0
2020-10-28 13:50:00,91.32,91.47,91.26,91.47,6338.0,86.5306,86.6728,86.4738,86.6728,6338.0
2020-10-28 13:55:00,91.48,91.71,91.42,91.54,4235.0,86.6822,86.9002,86.6254,86.7391,4235.0
2020-10-28 14:00:00,91.51,91.51,91.15,91.23,4489.0,86.7107,86.7107,86.3695,86.4453,4489.0
2020-10-28 14:05:00,91.41,91.55,91.41,91.43,3827.0,86.6159,86.7486,86.6159,86.6349,3827.0
2020-10-28 14:10:00,91.42,91.54,91.37,91.39,3490.0,86.6254,86.7391,86.578,86.597,3490.0
2020-10-28 14:15:00,91.39,91.53,91.32,91.53,2800.0,86.597,86.7296,86.5306,86.7296,2800.0
2020-10-28 14:20:00,91.49,91.69,91.43,91.68,4700.0,86.6917,86.8812,86.6349,86.8717,4700.0
2020-10-28 14:25:00,91.69,91.78,91.53,91.53,7405.0,86.8812,86.9665,86.7296,86.7296,7405.0
2020-10-28 14:30:00,91.65,91.71,91.47,91.53,4132.0,86.8433,86.9002,86.6728,86.7296,4132.0
2020-10-28 14:35:00,91.47,91.51,91.27,91.34,6500.0,86.6728,86.7107,86.4832,86.5496,6500.0
2020-10-28 14:40:00,91.4,91.52,91.33,91.52,1902.0,86.6064,86.7201,86.5401,86.7201,1902.0
2020-10-28 14:45:00,91.43,91.61,91.42,91.55,2545.0,86.6349,86.8054,86.6254,86.7486,2545.0
2020-10-28 14:50:00,91.61,91.61,91.18,91.18,6019.0,86.8054,86.8054,86.398,86.398,6019.0
2020-10-28 14:55:00,91.14,91.75,91.13,91.65,7562.0,86.3601,86.9381,86.3506,86.8433,7562.0
2020-10-28 15:00:00,91.61,91.68,91.49,91.5,4191.0,86.8054,86.8717,86.6917,86.7012,4191.0
2020-10-28 15:05:00,91.45,91.56,91.39,91.49,5993.0,86.6538,86.758,86.597,86.6917,5993.0
2020-10-28 15:10:00,91.43,91.64,91.36,91.49,6190.0,86.6349,86.8338,86.5685,86.6917,6190.0
2020-10-28 15:15:00,91.44,91.58,91.41,91.47,5482.0,86.6443,86.777,86.6159,86.6728,5482.0
2020-10-28 15:20:00,91.44,91.85,91.4,91.85,9141.0,86.6443,87.0328,86.6064,87.0328,9141.0
2020-10-28 15:25:00,91.8,91.91,91.69,91.69,2658.0,86.9854,87.0897,86.8812,86.8812,2658.0
2020-10-28 15:30:00,91.68,91.87,91.65,91.77,12633.0,86.8717,87.0518,86.8433,86.957,12633.0
2020-10-28 15:35:00,91.74,91.76,91.4,91.45,9094.0,86.9286,86.9475,86.6064,86.6538,9094.0
2020-10-28 15:40:00,91.46,91.78,91.39,91.54,15137.0,86.6633,86.9665,86.597,86.7391,15137.0
2020-10-28 15:45:00,91.55,91.56,91.25,91.44,17417.0,86.7486,86.758,86.4643,86.6443,17417.0
2020-10-28 15:50:00,91.43,91.43,91.02,91.02,25653.0,86.6349,86.6349,86.2464,86.2464,25653.0
2020-10-28 15:55:00,91.02,91.09,90.63,90.79,73556.0,86.2464,86.3127,85.8768,86.0284,73556.0
2020-10-29 09:30:00,90.5,91.3,90.23,90.85,21152.0,85.7536,86.5117,85.4978,86.0853,21152.0
2020-10-29 09:35:00,90.9,91.14,90.69,91.04,8752.0,86.1326,86.3601,85.9337,86.2653,8752.0
2020-10-29 09:40:00,90.76,90.95,90.58,90.7,8406.0,86.0,86.18,85.8294,85.9431,8406.0
2020-10-29 09:45:00,90.67,91.89,90.58,91.54,6637.0,85.9147,87.0707,85.8294,86.7391,6637.0
2020-10-29 09:50:00,91.54,91.98,91.33,91.9,4513.0,86.7391,87.156,86.5401,87.0802,4513.0
2020-10-29 09:55:00,91.75,91.95,91.43,91.51,5250.0,86.9381,87.1276,86.6349,86.7107,5250.0
2020-10-29 10:00:00,91.39,91.8,91.15,91.8,6274.0,86.597,86.9854,86.3695,86.9854,6274.0
2020-10-29 10:05:00,91.73,91.88,91.56,91.88,8128.0,86.9191,87.0613,86.758,87.0613,8128.0
2020-10-29 10:10:00,91.85,92.18,91.65,92.18,12726.0,87.0328,87.3455,86.8433,87.3455,12726.0
2020-10-29 10:15:00,92.21,92.55,91.89,92.32,9215.0,87.3739,87.6961,87.0707,87.4782,9215.0
2020-10-29 10:20:00,92.51,92.58,92.36,92.54,2869.0,87.6582,87.7245,87.5161,87.6866,2869.0
2020-10-29 10:25:00,92.45,92.91,92.45,92.84,5592.0,87.6014,88.0372,87.6014,87.9709,5592.0
2020-10-29 10:30:00,93.0,93.18,92.67,92.67,5158.0,88.1225,88.2931,87.8098,87.8098,5158.0
2020-10-29 10:35:00,92.66,93.18,92.66,93.03,4845.0,87.8003,88.2931,87.8003,88.1509,4845.0
2020-10-29 10:40:00,93.03,93.19,92.98,92.98,2605.0,88.1509,88.3025,88.1036,88.1036,2605.0
2020-10-29 10:45:00,93.01,93.01,92.73,92.84,4275.0,88.132,88.132,87.8667,87.9709,4275.0
2020-10-29 10:50:00,92.85,92.97,92.79,92.82,3660.0,87.9804,88.0941,87.9235,87.952,3660.0
2020-10-29 10:55:00,92.82,93.14,92.75,93.14,4501.0,87.952,88.2552,87.8856,88.2552,4501.0
2020-10-29 11:00:00,93.04,93.09,92.68,92.84,4730.0,88.1604,88.2078,87.8193,87.9709,4730.0
2020-10-29 11:05:00,92.9,93.28,92.87,93.15,4356.0,88.0278,88.3878,87.9993,88.2646,4356.0
2020-10-29 11:10:00,93.09,93.3,93.02,93.29,5869.0,88.2078,88.4068,88.1415,88.3973,5869.0
2020-10-29 11:15:00,93.38,93.72,93.38,93.63,8118.0,88.4826,88.8048,88.4826,88.7195,8118.0
2020-10-29 11:20:00,93.6,93.73,93.52,93.55,5956.0,88.691,88.8142,88.6152,88.6437,5956.0
2020-10-29 11:25:00,93.61,93.85,93.51,93.53,14733.0,88.7005,88.9279,88.6058,88.6247,14733.0
2020-10-29 11:30:00,93.4,93.49,93.19,93.19,12296.0,88.5015,88.5868,88.3025,88.3025,12296.0
2020-10-29 11:35:00,93.12,93.39,93.0,93.28,7259.0,88.2362,88.4921,88.1225,88.3878,7259.0
2020-10-29 11:40:00,93.22,93.28,93.0,93.01,1213.0,88.331,88.3878,88.1225,88.132,1213.0
2020-10-29 11:45:00,92.9,93.2,92.9,93.16,3838.0,88.0278,88.312,88.0278,88.2741,3838.0
2020-10-29 11:50:00,93.12,93.65,93.08,93.65,6721.0,88.2362,88.7384,88.1983,88.7384,6721.0
2020-10-29 11:55:00,93.72,93.72,93.18,93.4,4065.0,88.8048,88.8048,88.2931,88.5015,4065.0
2020-10-29 12:00:00,93.49,93.53,93.2,93.23,2200.0,88.5868,88.6247,88.312,88.3405,2200.0
2020-10-29 12:05:00,93.31,93.52,93.23,93.52,2184.0,88.4163,88.6152,88.3405,88.6152,2184.0
2020-10-29 12:10:00,93.36,93.36,93.25,93.36,2336.0,88.4636,88.4636,88.3594,88.4636,2336.0
2020-10-29 12:15:00,93.38,93.63,93.35,93.59,3113.0,88.4826,88.7195,88.4542,88.6816,3113.0
2020-10-29 12:20:00,93.62,93.62,93.46,93.46,2511.0,88.71,88.71,88.5584,88.5584,2511.0
2020-10-29 12:25:00,93.49,93.63,93.46,93.5,3035.0,88.5868,88.7195,88.5584,88.5963,3035.0
2020-10-29 12:30:00,93.56,93.63,93.48,93.52,2222.0,88.6531,88.7195,88.5773,88.6152,2222.0
2020-10-29 12:35:00,93.46,93.72,93.46,93.65,2990.0,88.5584,88.8048,88.5584,88.7384,2990.0
2020-10-29 12:40:00,93.6,93.63,93.46,93.47,2552.0,88.691,88.7195,88.5584,88.5679,2552.0
2020-10-29 12:45:00,93.59,93.71,93.47,93.55,2305.0,88.6816,88.7953,88.5679,88.6437,2305.0
2020-10-29 12:50:00,93.39,93.52,93.38,93.48,3479.0,88.4921,88.6152,88.4826,88.5773,3479.0
2020-10-29 12:55:00,93.38,93.38,93.16,93.29,1521.0,88.4826,88.4826,88.2741,88.3973,1521.0
2020-10-29 13:00:00,93.25,93.29,93.22,93.24,2839.0,88.3594,88.3973,88.331,88.3499,2839.0
2020-10-29 13:05:00,93.24,93.3,92.95,93.0,3331.0,88.3499,88.4068,88.0751,88.1225,3331.0
2020-10-29 13:10:00,92.93,93.13,92.9,93.13,2214.0,88.0562,88.2457,88.0278,88.2457,2214.0
2020-10-29 13:15:00,93.23,93.23,92.96,93.06,3847.0,88.3405,88.3405,88.0846,88.1794,3847.0
2020-10-29 13:20:00,93.08,93.3,92.96,93.24,3031.0,88.1983,88.4068,88.0846,88.3499,3031.0
2020-10-29 13:25:00,93.22,93.45,93.13,93.4,4274.0,88.331,88.5489,88.2457,88.5015,4274.0
2020-10-29 13:30:00,93.43,93.57,93.37,93.45,4234.0,88.53,88.6626,88.4731,88.5489,4234.0
2020-10-29 13:35:00,93.42,93.6,93.3,93.6,3617.0,88.5205,88.691,88.4068,88.691,3617.0
2020-10-29 13:40:00,93.64,93.64,93.55,93.58,2481.0,88.7289,88.7289,88.6437,88.6721,2481.0
2020-10-29 13:45:00,93.66,93.79,93.56,93.66,4114.0,88.7479,88.8711,88.6531,88.7479,4114.0
2020-10-29 13:50:00,93.71,93.9,93.71,93.9,5250.0,88.7953,88.9753,88.7953,88.9753,5250.0
2020-10-29 13:55:00,93.89,93.92,93.82,93.87,6226.0,88.9658,88.9943,88.8995,88.9469,6226.0
2020-10-29 14:00:00,93.87,94.04,93.87,93.99,5690.0,88.9469,89.108,88.9469,89.0606,5690.0
2020-10-29 14:05:00,93.98,94.15,93.98,94.09,25691.0,89.0511,89.2122,89.0511,89.1553,25691.0
2020-10-29 14:10:00,94.08,94.09,93.78,93.89,28074.0,89.1459,89.1553,88.8616,88.9658,28074.0
2020-10-29 14:15:00,93.96,94.19,93.96,94.19,10335.0,89.0322,89.2501,89.0322,89.2501,10335.0
2020-10-29 14:20:00,94.21,94.46,94.21,94.34,3444.0,89.2691,89.5059,89.2691,89.3922,3444.0
2020-10-29 14:25:00,94.31,94.47,94.24,94.41,3163.0,89.3638,89.5154,89.2975,89.4586,3163.0
2020-10-29 14:30:00,94.36,94.5,94.22,94.5,9980.0,89.4112,89.5438,89.2785,89.5438,9980.0
2020-10-29 14:35:00,94.57,94.57,93.95,93.95,5400.0,89.6102,89.6102,89.0227,89.0227,5400.0
2020-10-29 14:40:00,94.05,94.12,93.92,94.09,5661.0,89.1174,89.1838,88.9943,89.1553,5661.0
2020-10-29 14:45:00,94.03,94.03,93.74,93.89,3935.0,89.0985,89.0985,88.8237,88.9658,3935.0
2020-10-29 14:50:00,93.89,94.12,93.88,94.06,5881.0,88.9658,89.1838,88.9564,89.1269,5881.0
2020-10-29 14:55:00,94.13,94.21,94.05,94.17,4361.0,89.1932,89.2691,89.1174,89.2312,4361.0
2020-10-29 15:00:00,94.07,94.39,94.06,94.32,7789.0,89.1364,89.4396,89.1269,89.3733,7789.0
2020-10-29 15:05:00,94.34,94.45,94.26,94.31,6711.0,89.3922,89.4965,89.3164,89.3638,6711.0
2020-10-29 15:10:00,94.3,94.31,94.02,94.02,5094.0,89.3543,89.3638,89.089,89.089,5094.0
2020-10-29 15:15:00,94.05,94.12,93.86,94.12,11196.0,89.1174,89.1838,88.9374,89.1838,11196.0
2020-10-29 15:20:00,94.09,94.22,94.04,94.17,5965.0,89.1553,89.2785,89.108,89.2312,5965.0
2020-10-29 15:25:00,94.21,94.33,94.12,94.22,7114.0,89.2691,89.3828,89.1838,89.2785,7114.0
2020-10-29 15:30:00,94.25,94.33,94.04,94.11,8365.0,89.307,89.3828,89.108,89.1743,8365.0
2020-10-29 15:35:00,94.12,94.25,94.02,94.24,13601.0,89.1838,89.307,89.089,89.2975,13601.0
2020-10-29 15:40:00,94.27,94.39,94.1,94.1,9275.0,89.3259,89.4396,89.1648,89.1648,9275.0
2020-10-29 15:45:00,94.07,94.44,94.04,94.28,13569.0,89.1364,89.487,89.108,89.3354,13569.0
2020-10-29 15:50:00,94.3,94.57,94.2,94.34,18637.0,89.3543,89.6102,89.2596,89.3922,18637.0
2020-10-29 15:55:00,94.28,94.28,93.77,93.77,43204.0,89.3354,89.3354,88.8521,88.8521,43204.0
2020-10-30 09:30:00,92.94,93.52,92.7,93.22,13071.0,88.0657,88.6152,87.8382,88.331,13071.0
2020-10-30 09:35:00,93.15,93.25,92.92,93.07,6343.0,88.2646,88.3594,88.0467,88.1888,6343.0
2020-10-30 09:40:00,92.92,93.27,92.67,93.17,7101.0,88.0467,88.3784,87.8098,88.2836,7101.0
2020-10-30 09:45:00,93.08,93.28,92.79,92.87,7872.0,88.1983,88.3878,87.9235,87.9993,7872.0
2020-10-30 09:50:00,92.89,93.19,92.69,93.05,4025.0,88.0183,88.3025,87.8288,88.1699,4025.0
2020-10-30 09:55:00,93.24,94.0,93.24,94.0,5743.0,88.3499,89.0701,88.3499,89.0701,5743.0
2020-10-30 10:00:00,93.75,94.01,93.65,93.88,3847.0,88.8332,89.0795,88.7384,88.9564,3847.0
2020-10-30 10:05:00,93.83,93.94,93.47,93.7,5154.0,88.909,89.0132,88.5679,88.7858,5154.0
2020-10-30 10:10:00,93.77,94.06,93.41,93.41,12555.0,88.8521,89.1269,88.511,88.511,12555.0
2020-10-30 10:15:00,93.29,93.5,93.14,93.17,3410.0,88.3973,88.5963,88.2552,88.2836,3410.0
2020-10-30 10:20:00,93.08,93.14,92.83,92.97,4973.0,88.1983,88.2552,87.9614,88.0941,4973.0
2020-10-30 10:25:00,92.82,92.82,92.0,92.02,3330.0,87.952,87.952,87.175,87.1939,3330.0
2020-10-30 10:30:00,92.01,92.29,91.82,91.96,5400.0,87.1844,87.4497,87.0044,87.1371,5400.0
2020-10-30 10:35:00,91.8,92.21,91.72,92.21,6182.0,86.9854,87.3739,86.9096,87.3739,6182.0
2020-10-30 10:40:00,92.08,92.12,91.16,91.16,4400.0,87.2508,87.2887,86.379,86.379,4400.0
2020-10-30 10:45:00,91.15,91.53,91.0,91.0,7779.0,86.3695,86.7296,86.2274,86.2274,7779.0
2020-10-30 10:50:00,90.9,91.53,90.86,91.45,3962.0,86.1326,86.7296,86.0947,86.6538,3962.0
2020-10-30 10:55:00,91.45,91.79,91.32,91.33,4630.0,86.6538,86.976,86.5306,86.5401,4630.0
2020-10-30 11:00:00,91.38,92.52,91.38,92.46,9183.0,86.5875,87.6677,86.5875,87.6108,9183.0
2020-10-30 11:05:00,92.33,92.52,92.16,92.25,7654.0,87.4877,87.6677,87.3266,87.4118,7654.0
2020-10-30 11:10:00,92.25,92.44,92.03,92.32,11114.0,87.4118,87.5919,87.2034,87.4782,11114.0
2020-10-30 11:15:00,92.2,92.38,91.9,92.08,4327.0,87.3645,87.535,87.0802,87.2508,4327.0
2020-10-30 11:20:00,91.99,92.27,91.97,92.05,5077.0,87.1655,87.4308,87.1465,87.2223,5077.0
2020-10-30 11:25:00,92.09,92.2,91.63,91.74,4223.0,87.2602,87.3645,86.8244,86.9286,4223.0
2020-10-30 11:30:00,91.63,92.18,91.54,92.18,4662.0,86.8244,87.3455,86.7391,87.3455,4662.0
2020-10-30 11:35:00,92.04,92.38,92.04,92.3,10037.0,87.2129,87.535,87.2129,87.4592,10037.0
2020-10-30 11:40:00,92.25,92.25,91.91,91.92,3021.0,87.4118,87.4118,87.0897,87.0992,3021.0
2020-10-30 11:45:00,91.92,92.57,91.83,92.39,2879.0,87.0992,87.7151,87.0139,87.5445,2879.0
2020-10-30 11:50:00,92.48,92.87,92.45,92.87,3482.0,87.6298,87.9993,87.6014,87.9993,3482.0
2020-10-30 11:55:00,92.8,92.83,92.58,92.78,7759.0,87.933,87.9614,87.7245,87.9141,7759.0
2020-10-30 12:00:00,92.71,92.83,92.7,92.75,3673.0,87.8477,87.9614,87.8382,87.8856,3673.0
2020-10-30 12:05:00,92.8,92.81,92.56,92.56,2002.0,87.933,87.9425,87.7056,87.7056,2002.0
2020-10-30 12:10:00,92.49,92.51,92.33,92.47,2800.0,87.6393,87.6582,87.4877,87.6203,2800.0
2020-10-30 12:15:00,92.57,92.92,92.52,92.91,5509.0,87.7151,88.0467,87.6677,88.0372,5509.0
2020-10-30 12:20:00,92.9,93.2,92.82,93.14,5823.0,88.0278,88.312,87.952,88.2552,5823.0
2020-10-30 12:25:00,93.13,93.3,93.02,93.2,5219.0,88.2457,88.4068,88.1415,88.312,5219.0
2020-10-30 12:30:00,93.25,93.25,93.04,93.04,2504.0,88.3594,88.3594,88.1604,88.1604,2504.0
2020-10-30 12:35:00,93.08,93.08,92.73,92.78,2857.0,88.1983,88.1983,87.8667,87.9141,2857.0
2020-10-30 12:40:00,92.81,92.87,92.6,92.61,2264.0,87.9425,87.9993,87.7435,87.753,2264.0
2020-10-30 12:45:00,92.67,93.02,92.67,92.89,3804.0,87.8098,88.1415,87.8098,88.0183,3804.0
2020-10-30 12:50:00,92.83,92.96,92.71,92.77,2225.0,87.9614,88.0846,87.8477,87.9046,2225.0
2020-10-30 12:55:00,92.76,92.77,92.69,92.69,2258.0,87.8951,87.9046,87.8288,87.8288,2258.0
2020-10-30 13:00:00,92.59,92.89,92.47,92.68,5678.0,87.734,88.0183,87.6203,87.8193,5678.0
2020-10-30 13:05:00,92.76,92.76,92.54,92.57,4597.0,87.8951,87.8951,87.6866,87.7151,4597.0
2020-10-30 13:10:00,92.53,92.74,92.51,92.61,3900.0,87.6772,87.8761,87.6582,87.753,3900.0
2020-10-30 13:15:00,92.47,92.49,92.18,92.24,7264.0,87.6203,87.6393,87.3455,87.4024,7264.0
2020-10-30 13:20:00,92.19,92.39,92.18,92.39,5725.0,87.355,87.5445,87.3455,87.5445,5725.0
2020-10-30 13:25:00,92.4,92.5,92.19,92.5,2733.0,87.554,87.6487,87.355,87.6487,2733.0
2020-10-30 13:30:00,92.6,92.7,92.5,92.6,2292.0,87.7435,87.8382,87.6487,87.7435,2292.0
2020-10-30 13:35:00,92.61,92.61,92.1,92.39,5022.0,87.753,87.753,87.2697,87.5445,5022.0
2020-10-30 13:40:00,92.48,92.72,92.48,92.64,3105.0,87.6298,87.8572,87.6298,87.7814,3105.0
2020-10-30 13:45:00,92.62,92.94,92.49,92.83,3754.0,87.7624,88.0657,87.6393,87.9614,3754.0
2020-10-30 13:50:00,92.9,93.03,92.86,93.01,3464.0,88.0278,88.1509,87.9899,88.132,3464.0
2020-10-30 13:55:00,92.97,93.32,92.97,93.27,4681.0,88.0941,88.4257,88.0941,88.3784,4681.0
2020-10-30 14:00:00,93.33,93.36,93.21,93.35,7441.0,88.4352,88.4636,88.3215,88.4542,7441.0
2020-10-30 14:05:00,93.46,93.6,93.36,93.6,18608.0,88.5584,88.691,88.4636,88.691,18608.0
2020-10-30 14:10:00,93.6,93.61,93.07,93.07,6223.0,88.691,88.7005,88.1888,88.1888,6223.0
2020-10-30 14:15:00,93.1,93.34,93.09,93.33,1983.0,88.2173,88.4447,88.2078,88.4352,1983.0
2020-10-30 14:20:00,93.29,93.29,93.04,93.04,2012.0,88.3973,88.3973,88.1604,88.1604,2012.0
2020-10-30 14:25:00,92.84,92.84,92.54,92.67,1825.0,87.9709,87.9709,87.6866,87.8098,1825.0
2020-10-30 14:30:00,92.6,92.68,92.41,92.55,3979.0,87.7435,87.8193,87.5635,87.6961,3979.0
2020-10-30 14:35:00,92.48,92.72,92.41,92.71,2100.0,87.6298,87.8572,87.5635,87.8477,2100.0
2020-10-30 14:40:00,92.44,92.44,92.29,92.34,2298.0,87.5919,87.5919,87.4497,87.4971,2298.0
2020-10-30 14:45:00,92.22,92.67,92.16,92.67,2500.0,87.3834,87.8098,87.3266,87.8098,2500.0
2020-10-30 14:50:00,92.6,92.66,92.5,92.56,3123.0,87.7435,87.8003,87.6487,87.7056,3123.0
2020-10-30 14:55:00,92.48,92.75,92.4,92.4,8282.0,87.6298,87.8856,87.554,87.554,8282.0
2020-10-30 15:00:00,92.37,92.48,92.2,92.32,4253.0,87.5256,87.6298,87.3645,87.4782,4253.0
2020-10-30 15:05:00,92.37,92.37,92.06,92.16,6675.0,87.5256,87.5256,87.2318,87.3266,6675.0
2020-10-30 15:10:00,92.16,92.5,92.15,92.43,5839.0,87.3266,87.6487,87.3171,87.5824,5839.0
2020-10-30 15:15:00,92.35,92.59,92.25,92.42,7401.0,87.5066,87.734,87.4118,87.5729,7401.0
2020-10-30 15:20:00,92.42,92.57,92.29,92.56,5208.0,87.5729,87.7151,87.4497,87.7056,5208.0
2020-10-30 15:25:00,92.54,92.58,92.39,92.39,7324.0,87.6866,87.7245,87.5445,87.5445,7324.0
2020-10-30 15:30:00,92.4,92.4,92.05,92.15,9336.0,87.554,87.554,87.2223,87.3171,9336.0
2020-10-30 15:35:00,92.11,92.3,92.05,92.3,9838.0,87.2792,87.4592,87.2223,87.4592,9838.0
2020-10-30 15:40:00,92.33,92.69,92.31,92.69,10965.0,87.4877,87.8288,87.4687,87.8288,10965.0
2020-10-30 15:45:00,92.7,92.79,92.19,92.25,18619.0,87.8382,87.9235,87.355,87.4118,18619.0
2020-10-30 15:50:00,92.37,92.98,92.31,92.84,23682.0,87.5256,88.1036,87.4687,87.9709,23682.0
2020-10-30 15:55:00,92.84,93.32,92.84,93.25,61276.0,87.9709,88.4257,87.9709,88.3594,61276.0
2020-11-02 09:30:00,94.81,95.42,94.5,94.6,37535.0,89.8376,90.4156,89.5438,89.6386,37535.0
2020-11-02 09:35:00,94.61,95.09,94.5,94.54,6446.0,89.6481,90.1029,89.5438,89.5817,6446.0
2020-11-02 09:40:00,94.5,94.5,93.79,93.97,10975.0,89.5438,89.5438,88.8711,89.0416,10975.0
2020-11-02 09:45:00,94.19,95.64,94.19,95.64,7356.0,89.2501,90.6241,89.2501,90.6241,7356.0
2020-11-02 09:50:00,95.64,95.84,95.42,95.77,14627.0,90.6241,90.8136,90.4156,90.7472,14627.0
2020-11-02 09:55:00,95.87,96.44,95.76,96.15,11722.0,90.842,91.3821,90.7378,91.1073,11722.0
2020-11-02 10:00:00,96.22,96.49,96.21,96.49,8688.0,91.1736,91.4295,91.1642,91.4295,8688.0
2020-11-02 10:05:00,96.49,96.68,96.38,96.52,12470.0,91.4295,91.6095,91.3252,91.4579,12470.0
2020-11-02 10:10:00,96.59,96.69,96.45,96.58,7479.0,91.5242,91.619,91.3916,91.5148,7479.0
2020-11-02 10:15:00,96.58,97.07,96.57,96.78,13116.0,91.5148,91.9791,91.5053,91.7043,13116.0
2020-11-02 10:20:00,96.71,97.04,96.61,96.9,10720.0,91.6379,91.9506,91.5432,91.818,10720.0
2020-11-02 10:25:00,96.85,96.93,96.39,96.62,7576.0,91.7706,91.8464,91.3347,91.5527,7576.0
2020-11-02 10:30:00,96.42,96.68,96.23,96.56,8000.0,91.3631,91.6095,91.1831,91.4958,8000.0
2020-11-02 10:35:00,96.59,96.82,96.51,96.75,19046.0,91.5242,91.7422,91.4484,91.6758,19046.0
2020-11-02 10:40:00,96.66,96.67,96.49,96.66,7173.0,91.5906,91.6,91.4295,91.5906,7173.0
2020-11-02 10:45:00,96.57,96.95,96.56,96.95,5736.0,91.5053,91.8654,91.4958,91.8654,5736.0
2020-11-02 10:50:00,96.95,97.06,96.69,96.92,5800.0,91.8654,91.9696,91.619,91.8369,5800.0
2020-11-02 10:55:00,96.98,97.07,96.86,97.02,4560.0,91.8938,91.9791,91.7801,91.9317,4560.0
2020-11-02 11:00:00,96.96,97.63,96.96,97.49,12847.0,91.8748,92.5097,91.8748,92.377,12847.0
2020-11-02 11:05:00,97.47,97.85,97.37,97.85,8489.0,92.3581,92.7181,92.2633,92.7181,8489.0
2020-11-02 11:10:00,97.84,97.84,97.58,97.65,5863.0,92.7087,92.7087,92.4623,92.5286,5863.0
2020-11-02 11:15:00,97.63,97.67,97.48,97.56,8600.0,92.5097,92.5476,92.3676,92.4434,8600.0
2020-11-02 11:20:00,97.54,97.58,97.35,97.58,9966.0,92.4244,92.4623,92.2444,92.4623,9966.0
2020-11-02 11:25:00,97.63,97.77,97.57,97.69,9887.0,92.5097,92.6423,92.4528,92.5665,9887.0
2020-11-02 11:30:00,97.79,97.79,97.29,97.38,15120.0,92.6613,92.6613,92.1875,92.2728,15120.0
2020-11-02 11:35:00,97.39,97.4,97.17,97.29,4612.0,92.2823,92.2918,92.0738,92.1875,4612.0
2020-11-02 11:40:00,97.33,97.7,97.3,97.7,4762.0,92.2254,92.576,92.197,92.576,4762.0
2020-11-02 11:45:00,97.62,97.66,97.46,97.51,5775.0,92.5002,92.5381,92.3486,92.396,5775.0
2020-11-02 11:50:00,97.55,97.7,97.5,97.6,5043.0,92.4339,92.576,92.3865,92.4813,5043.0
2020-11-02 11:55:00,97.59,97.61,97.41,97.45,5172.0,92.4718,92.4907,92.3012,92.3391,5172.0
2020-11-02 12:00:00,97.52,97.52,97.0,97.15,9988.0,92.4055,92.4055,91.9127,92.0549,9988.0
2020-11-02 12:05:00,97.23,97.28,97.1,97.11,4903.0,92.1307,92.178,92.0075,92.017,4903.0
2020-11-02 12:10:00,97.07,97.21,96.93,97.07,4538.0,91.9791,92.1117,91.8464,91.9791,4538.0
2020-11-02 12:15:00,97.15,97.19,96.93,96.93,2084.0,92.0549,92.0928,91.8464,91.8464,2084.0
2020-11-02 12:20:00,96.88,96.88,96.65,96.74,3100.0,91.799,91.799,91.5811,91.6664,3100.0
2020-11-02 12:25:00,96.76,96.85,96.6,96.79,7667.0,91.6853,91.7706,91.5337,91.7137,7667.0
2020-11-02 12:30:00,96.76,96.76,96.44,96.51,2846.0,91.6853,91.6853,91.3821,91.4484,2846.0
2020-11-02 12:35:00,96.57,96.57,96.28,96.33,1774.0,91.5053,91.5053,91.2305,91.2779,1774.0
2020-11-02 12:40:00,96.33,96.33,96.07,96.07,1336.0,91.2779,91.2779,91.0315,91.0315,1336.0
2020-11-02 12:45:00,96.13,96.47,96.1,96.47,7944.0,91.0884,91.4105,91.0599,91.4105,7944.0
2020-11-02 12:50:00,96.48,96.49,96.31,96.36,2487.0,91.42,91.4295,91.2589,91.3063,2487.0
2020-11-02 12:55:00,96.41,96.43,96.21,96.33,3950.0,91.3537,91.3726,91.1642,91.2779,3950.0
2020-11-02 13:00:00,96.26,96.26,95.88,95.89,1906.0,91.2115,91.2115,90.8515,90.8609,1906.0
2020-11-02 13:05:00,96.0,96.02,95.77,95.96,2769.0,90.9652,90.9841,90.7472,90.9273,2769.0
2020-11-02 13:10:00,95.9,96.2,95.87,96.13,2163.0,90.8704,91.1547,90.842,91.0884,2163.0
2020-11-02 13:15:00,96.04,96.05,95.74,95.83,3627.0,91.0031,91.0126,90.7188,90.8041,3627.0
2020-11-02 13:20:00,95.8,95.91,95.65,95.91,7290.0,90.7757,90.8799,90.6335,90.8799,7290.0
2020-11-02 13:25:00,95.82,95.92,95.73,95.91,3000.0,90.7946,90.8894,90.7093,90.8799,3000.0
2020-11-02 13:30:00,95.85,96.0,95.74,96.0,2869.0,90.823,90.9652,90.7188,90.9652,2869.0
2020-11-02 13:35:00,95.95,95.97,95.52,95.52,2151.0,90.9178,90.9367,90.5103,90.5103,2151.0
2020-11-02 13:40:00,95.6,96.02,95.59,95.98,3864.0,90.5862,90.9841,90.5767,90.9462,3864.0
2020-11-02 13:45:00,95.94,96.19,95.94,95.95,8838.0,90.9083,91.1452,90.9083,90.9178,8838.0
2020-11-02 13:50:00,95.9,95.94,95.43,95.66,5758.0,90.8704,90.9083,90.4251,90.643,5758.0
2020-11-02 13:55:00,95.55,95.77,95.55,95.7,2601.0,90.5388,90.7472,90.5388,90.6809,2601.0
2020-11-02 14:00:00,95.75,95.96,95.74,95.93,1878.0,90.7283,90.9273,90.7188,90.8988,1878.0
2020-11-02 14:05:00,95.92,96.34,95.92,96.12,3446.0,90.8894,91.2873,90.8894,91.0789,3446.0
2020-11-02 14:10:00,96.06,96.24,96.06,96.24,1608.0,91.022,91.1926,91.022,91.1926,1608.0
2020-11-02 14:15:00,96.22,96.26,96.08,96.16,3395.0,91.1736,91.2115,91.041,91.1168,3395.0
2020-11-02 14:20:00,96.11,96.49,96.07,96.48,3539.0,91.0694,91.4295,91.0315,91.42,3539.0
2020-11-02 14:25:00,96.51,96.76,96.45,96.74,3899.0,91.4484,91.6853,91.3916,91.6664,3899.0
2020-11-02 14:30:00,96.82,96.91,96.5,96.51,5662.0,91.7422,91.8274,91.439,91.4484,5662.0
2020-11-02 14:35:00,96.66,96.75,96.57,96.72,1899.0,91.5906,91.6758,91.5053,91.6474,1899.0
2020-11-02 14:40:00,96.71,96.72,96.61,96.62,1000.0,91.6379,91.6474,91.5432,91.5527,1000.0
2020-11-02 14:45:00,96.72,97.11,96.72,96.91,6910.0,91.6474,92.017,91.6474,91.8274,6910.0
2020-11-02 14:50:00,96.91,96.91,96.47,96.47,2795.0,91.8274,91.8274,91.4105,91.4105,2795.0
2020-11-02 14:55:00,96.42,96.55,96.32,96.47,6884.0,91.3631,91.4863,91.2684,91.4105,6884.0
2020-11-02 15:00:00,96.48,96.66,96.42,96.55,7342.0,91.42,91.5906,91.3631,91.4863,7342.0
2020-11-02 15:05:00,96.53,96.8,96.51,96.61,4050.0,91.4674,91.7232,91.4484,91.5432,4050.0
2020-11-02 15:10:00,96.76,96.77,96.6,96.72,4435.0,91.6853,91.6948,91.5337,91.6474,4435.0
2020-11-02 15:15:00,96.74,96.98,96.73,96.78,10276.0,91.6664,91.8938,91.6569,91.7043,10276.0
2020-11-02 15:20:00,96.8,96.87,96.67,96.74,8188.0,91.7232,91.7895,91.6,91.6664,8188.0
2020-11-02 15:25:00,96.77,96.83,96.59,96.59,8932.0,91.6948,91.7516,91.5242,91.5242,8932.0
2020-11-02 15:30:00,96.59,96.83,96.52,96.52,9105.0,91.5242,91.7516,91.4579,91.4579,9105.0
2020-11-02 15:35:00,96.53,96.53,96.25,96.32,7191.0,91.4674,91.4674,91.2021,91.2684,7191.0
2020-11-02 15:40:00,96.38,96.51,96.2,96.2,5874.0,91.3252,91.4484,91.1547,91.1547,5874.0
2020-11-02 15:45:00,96.21,96.67,96.21,96.67,14935.0,91.1642,91.6,91.1642,91.6,14935.0
2020-11-02 15:50:00,96.71,96.79,96.59,96.78,19676.0,91.6379,91.7137,91.5242,91.7043,19676.0
2020-11-02 15:55:00,96.77,96.9,96.64,96.86,48011.0,91.6948,91.818,91.5716,91.7801,48011.0
2020-11-03 09:30:00,96.75,98.2,96.34,96.59,48395.0,91.6758,93.0498,91.2873,91.5242,48395.0
2020-11-03 09:35:00,96.64,97.37,96.46,97.12,10579.0,91.5716,92.2633,91.401,92.0264,10579.0
2020-11-03 09:40:00,97.05,97.15,96.39,97.15,5350.0,91.9601,92.0549,91.3347,92.0549,5350.0
2020-11-03 09:45:00,97.15,97.43,96.98,97.27,5050.0,92.0549,92.3202,91.8938,92.1686,5050.0
2020-11-03 09:50:00,97.35,97.8,97.33,97.71,15471.0,92.2444,92.6708,92.2254,92.5855,15471.0
2020-11-03 09:55:00,97.8,97.86,97.27,97.42,10967.0,92.6708,92.7276,92.1686,92.3107,10967.0
2020-11-03 10:00:00,97.44,97.95,97.42,97.83,8302.0,92.3297,92.8129,92.3107,92.6992,8302.0
2020-11-03 10:05:00,97.76,97.77,97.36,97.44,5330.0,92.6329,92.6423,92.2538,92.3297,5330.0
2020-11-03 10:10:00,97.44,97.66,97.3,97.47,8544.0,92.3297,92.5381,92.197,92.3581,8544.0
2020-11-03 10:15:00,97.65,98.1,97.56,98.0,8644.0,92.5286,92.955,92.4434,92.8603,8644.0
2020-11-03 10:20:00,98.01,98.11,97.74,98.07,16366.0,92.8698,92.9645,92.6139,92.9266,16366.0
2020-11-03 10:25:00,98.09,98.18,97.84,98.0,8122.0,92.9456,93.0308,92.7087,92.8603,8122.0
2020-11-03 10:30:00,98.01,98.01,97.66,97.66,2534.0,92.8698,92.8698,92.5381,92.5381,2534.0
2020-11-03 10:35:00,97.64,97.78,97.55,97.7,6081.0,92.5192,92.6518,92.4339,92.576,6081.0
2020-11-03 10:40:00,97.73,97.74,97.59,97.69,2986.0,92.6044,92.6139,92.4718,92.5665,2986.0
2020-11-03 10:45:00,97.64,97.72,97.53,97.62,5493.0,92.5192,92.595,92.4149,92.5002,5493.0
2020-11-03 10:50:00,97.61,97.66,97.3,97.37,8430.0,92.4907,92.5381,92.197,92.2633,8430.0
2020-11-03 10:55:00,97.34,97.6,97.22,97.6,3701.0,92.2349,92.4813,92.1212,92.4813,3701.0
2020-11-03 11:00:00,97.55,97.61,97.3,97.3,4291.0,92.4339,92.4907,92.197,92.197,4291.0
2020-11-03 11:05:00,97.43,97.59,97.36,97.59,5552.0,92.3202,92.4718,92.2538,92.4718,5552.0
2020-11-03 11:10:00,97.52,97.66,97.41,97.56,6246.0,92.4055,92.5381,92.3012,92.4434,6246.0
2020-11-03 11:15:00,97.58,97.92,97.5,97.86,19109.0,92.4623,92.7845,92.3865,92.7276,19109.0
2020-11-03 11:20:00,97.86,97.86,97.6,97.65,3073.0,92.7276,92.7276,92.4813,92.5286,3073.0
2020-11-03 11:25:00,97.57,97.61,97.42,97.47,6263.0,92.4528,92.4907,92.3107,92.3581,6263.0
2020-11-03 11:30:00,97.47,97.59,97.42,97.51,12547.0,92.3581,92.4718,92.3107,92.396,12547.0
2020-11-03 11:35:00,97.53,97.6,97.41,97.58,6284.0,92.4149,92.4813,92.3012,92.4623,6284.0
2020-11-03 11:40:00,97.57,97.6,97.28,97.28,4807.0,92.4528,92.4813,92.178,92.178,4807.0
2020-11-03 11:45:00,97.2,97.2,97.05,97.11,3540.0,92.1022,92.1022,91.9601,92.017,3540.0
2020-11-03 11:50:00,97.12,97.36,97.1,97.1,5276.0,92.0264,92.2538,92.0075,92.0075,5276.0
2020-11-03 11:55:00,97.01,97.16,96.95,96.95,3726.0,91.9222,92.0643,91.8654,91.8654,3726.0
2020-11-03 12:00:00,97.05,97.3,97.05,97.19,7208.0,91.9601,92.197,91.9601,92.0928,7208.0
2020-11-03 12:05:00,97.09,97.17,97.05,97.12,3802.0,91.998,92.0738,91.9601,92.0264,3802.0
2020-11-03 12:10:00,97.08,97.14,96.9,97.14,4403.0,91.9885,92.0454,91.818,92.0454,4403.0
2020-11-03 12:15:00,97.12,97.13,96.85,96.85,3909.0,92.0264,92.0359,91.7706,91.7706,3909.0
2020-11-03 12:20:00,96.87,97.06,96.87,96.99,3300.0,91.7895,91.9696,91.7895,91.9033,3300.0
2020-11-03 12:25:00,96.92,97.23,96.85,97.15,4962.0,91.8369,92.1307,91.7706,92.0549,4962.0
2020-11-03 12:30:00,97.09,97.19,97.01,97.01,4000.0,91.998,92.0928,91.9222,91.9222,4000.0
2020-11-03 12:35:00,97.08,97.08,96.89,96.89,1744.0,91.9885,91.9885,91.8085,91.8085,1744.0
2020-11-03 12:40:00,96.93,97.08,96.88,97.06,7321.0,91.8464,91.9885,91.799,91.9696,7321.0
2020-11-03 12:45:00,96.98,97.25,96.98,97.23,4300.0,91.8938,92.1496,91.8938,92.1307,4300.0
2020-11-03 12:50:00,97.27,97.27,97.03,97.03,3719.0,92.1686,92.1686,91.9412,91.9412,3719.0
2020-11-03 12:55:00,97.09,97.13,96.86,97.13,3366.0,91.998,92.0359,91.7801,92.0359,3366.0
2020-11-03 13:00:00,97.17,97.32,97.17,97.24,4475.0,92.0738,92.2159,92.0738,92.1401,4475.0
2020-11-03 13:05:00,97.24,97.54,97.24,97.43,5338.0,92.1401,92.4244,92.1401,92.3202,5338.0
2020-11-03 13:10:00,97.36,97.5,97.35,97.49,3568.0,92.2538,92.3865,92.2444,92.377,3568.0
2020-11-03 13:15:00,97.45,97.49,97.23,97.23,4531.0,92.3391,92.377,92.1307,92.1307,4531.0
2020-11-03 13:20:00,97.2,97.6,97.2,97.6,5008.0,92.1022,92.4813,92.1022,92.4813,5008.0
2020-11-03 13:25:00,97.59,97.6,97.33,97.33,2439.0,92.4718,92.4813,92.2254,92.2254,2439.0
2020-11-03 13:30:00,97.4,97.48,97.36,97.48,2692.0,92.2918,92.3676,92.2538,92.3676,2692.0
2020-11-03 13:35:00,97.48,97.54,97.09,97.3,7028.0,92.3676,92.4244,91.998,92.197,7028.0
2020-11-03 13:40:00,97.25,97.28,96.93,96.97,5836.0,92.1496,92.178,91.8464,91.8843,5836.0
2020-11-03 13:45:00,97.01,97.33,97.01,97.26,4916.0,91.9222,92.2254,91.9222,92.1591,4916.0
2020-11-03 13:50:00,97.22,97.32,97.07,97.07,10422.0,92.1212,92.2159,91.9791,91.9791,10422.0
2020-11-03 13:55:00,97.14,97.35,97.02,97.34,6068.0,92.0454,92.2444,91.9317,92.2349,6068.0
2020-11-03 14:00:00,97.27,97.55,97.23,97.32,3601.0,92.1686,92.4339,92.1307,92.2159,3601.0
2020-11-03 14:05:00,97.32,97.73,97.27,97.6,6771.0,92.2159,92.6044,92.1686,92.4813,6771.0
2020-11-03 14:10:00,97.65,97.92,97.61,97.92,7066.0,92.5286,92.7845,92.4907,92.7845,7066.0
2020-11-03 14:15:00,97.81,97.83,97.6,97.65,3577.0,92.6802,92.6992,92.4813,92.5286,3577.0
2020-11-03 14:20:00,97.7,97.76,97.58,97.58,3431.0,92.576,92.6329,92.4623,92.4623,3431.0
2020-11-03 14:25:00,97.63,97.72,97.58,97.63,2831.0,92.5097,92.595,92.4623,92.5097,2831.0
2020-11-03 14:30:00,97.72,98.05,97.69,98.0,7952.0,92.595,92.9077,92.5665,92.8603,7952.0
2020-11-03 14:35:00,98.0,98.0,97.79,97.79,3243.0,92.8603,92.8603,92.6613,92.6613,3243.0
2020-11-03 14:40:00,97.79,98.0,97.79,97.95,7948.0,92.6613,92.8603,92.6613,92.8129,7948.0
2020-11-03 14:45:00,97.94,98.12,97.82,98.05,4120.0,92.8034,92.974,92.6897,92.9077,4120.0
2020-11-03 14:50:00,98.06,98.13,98.01,98.08,13132.0,92.9171,92.9835,92.8698,92.9361,13132.0
2020-11-03 14:55:00,98.04,98.08,97.96,97.96,9381.0,92.8982,92.9361,92.8224,92.8224,9381.0
2020-11-03 15:00:00,98.0,98.03,97.69,97.81,7785.0,92.8603,92.8887,92.5665,92.6802,7785.0
2020-11-03 15:05:00,97.78,97.79,97.7,97.77,5224.0,92.6518,92.6613,92.576,92.6423,5224.0
2020-11-03 15:10:00,97.79,97.96,97.75,97.91,25438.0,92.6613,92.8224,92.6234,92.775,25438.0
2020-11-03 15:15:00,98.0,98.0,97.73,97.74,16964.0,92.8603,92.8603,92.6044,92.6139,16964.0
2020-11-03 15:20:00,97.76,97.8,97.25,97.35,9864.0,92.6329,92.6708,92.1496,92.2444,9864.0
2020-11-03 15:25:00,97.39,97.7,97.39,97.62,6387.0,92.2823,92.576,92.2823,92.5002,6387.0
2020-11-03 15:30:00,97.69,97.98,97.64,97.98,5724.0,92.5665,92.8413,92.5192,92.8413,5724.0
2020-11-03 15:35:00,97.94,97.94,97.71,97.86,6529.0,92.8034,92.8034,92.5855,92.7276,6529.0
2020-11-03 15:40:00,97.81,98.06,97.81,97.89,11150.0,92.6802,92.9171,92.6802,92.7561,11150.0
2020-11-03 15:45:00,97.86,98.08,97.83,97.96,16349.0,92.7276,92.9361,92.6992,92.8224,16349.0
2020-11-03 15:50:00,97.92,98.28,97.89,98.18,17641.0,92.7845,93.1256,92.7561,93.0308,17641.0
2020-11-03 15:55:00,98.19,98.2,97.45,97.51,60364.0,93.0403,93.0498,92.3391,92.396,60364.0
2020-11-04 09:30:00,97.52,97.52,96.4,96.9,34142.0,92.4055,92.4055,91.3442,91.818,34142.0
2020-11-04 09:35:00,96.38,96.74,95.24,95.25,19084.0,91.3252,91.6664,90.245,90.2545,19084.0
2020-11-04 09:40:00,95.35,95.5,94.63,95.41,16928.0,90.3493,90.4914,89.667,90.4061,16928.0
2020-11-04 09:45:00,95.21,95.22,94.31,94.46,14485.0,90.2166,90.2261,89.3638,89.5059,14485.0
2020-11-04 09:50:00,94.37,94.49,93.39,93.75,28861.0,89.4207,89.5344,88.4921,88.8332,28861.0
2020-11-04 09:55:00,93.68,94.2,93.58,93.81,9471.0,88.7668,89.2596,88.6721,88.89,9471.0
2020-11-04 10:00:00,93.78,94.34,93.4,93.77,9667.0,88.8616,89.3922,88.5015,88.8521,9667.0
2020-11-04 10:05:00,93.78,93.88,93.28,93.58,8249.0,88.8616,88.9564,88.3878,88.6721,8249.0
2020-11-04 10:10:00,93.58,93.58,93.28,93.4,27788.0,88.6721,88.6721,88.3878,88.5015,27788.0
2020-11-04 10:15:00,93.41,93.56,93.1,93.18,41081.0,88.511,88.6531,88.2173,88.2931,41081.0
2020-11-04 10:20:00,93.16,93.99,93.16,93.98,18168.0,88.2741,89.0606,88.2741,89.0511,18168.0
2020-11-04 10:25:00,93.98,94.25,93.86,94.23,36584.0,89.0511,89.307,88.9374,89.288,36584.0
2020-11-04 10:30:00,94.25,94.56,94.18,94.31,21505.0,89.307,89.6007,89.2406,89.3638,21505.0
2020-11-04 10:35:00,94.3,94.84,94.23,94.27,12408.0,89.3543,89.866,89.288,89.3259,12408.0
2020-11-04 10:40:00,94.22,94.85,94.02,94.7,10985.0,89.2785,89.8755,89.089,89.7334,10985.0
2020-11-04 10:45:00,94.81,95.23,94.53,94.95,9109.0,89.8376,90.2356,89.5723,89.9702,9109.0
2020-11-04 10:50:00,94.98,95.63,94.7,95.56,12464.0,89.9987,90.6146,89.7334,90.5483,12464.0
2020-11-04 10:55:00,95.47,95.77,94.68,94.94,15457.0,90.463,90.7472,89.7144,89.9608,15457.0
2020-11-04 11:00:00,94.94,95.35,94.93,95.35,4902.0,89.9608,90.3493,89.9513,90.3493,4902.0
2020-11-04 11:05:00,95.39,95.39,94.97,95.22,25604.0,90.3872,90.3872,89.9892,90.2261,25604.0
2020-11-04 11:10:00,95.01,95.04,94.69,94.75,6435.0,90.0271,90.0555,89.7239,89.7807,6435.0
2020-11-04 11:15:00,94.7,95.14,94.69,94.87,6931.0,89.7334,90.1503,89.7239,89.8944,6931.0
2020-11-04 11:20:00,94.92,95.31,94.89,95.26,5292.0,89.9418,90.3114,89.9134,90.264,5292.0
2020-11-04 11:25:00,95.39,95.5,95.08,95.21,6175.0,90.3872,90.4914,90.0934,90.2166,6175.0
2020-11-04 11:30:00,95.23,95.68,95.23,95.61,11736.0,90.2356,90.662,90.2356,90.5956,11736.0
2020-11-04 11:35:00,95.71,95.95,95.6,95.92,26123.0,90.6904,90.9178,90.5862,90.8894,26123.0
2020-11-04 11:40:00,95.98,96.05,95.72,95.8,11581.0,90.9462,91.0126,90.6999,90.7757,11581.0
2020-11-04 11:45:00,95.8,96.02,95.78,96.0,11113.0,90.7757,90.9841,90.7567,90.9652,11113.0
2020-11-04 11:50:00,96.04,96.05,95.87,96.05,20432.0,91.0031,91.0126,90.842,91.0126,20432.0
2020-11-04 11:55:00,96.01,96.18,95.97,96.0,5166.0,90.9747,91.1357,90.9367,90.9652,5166.0
2020-11-04 12:00:00,95.96,96.2,95.96,96.11,4917.0,90.9273,91.1547,90.9273,91.0694,4917.0
2020-11-04 12:05:00,96.06,96.18,95.87,96.17,7758.0,91.022,91.1357,90.842,91.1263,7758.0
2020-11-04 12:10:00,96.2,96.26,95.95,95.95,7496.0,91.1547,91.2115,90.9178,90.9178,7496.0
2020-11-04 12:15:00,95.94,96.22,95.84,96.22,10408.0,90.9083,91.1736,90.8136,91.1736,10408.0
2020-11-04 12:20:00,96.13,96.42,96.08,96.42,4487.0,91.0884,91.3631,91.041,91.3631,4487.0
2020-11-04 12:25:00,96.43,96.53,96.18,96.18,7878.0,91.3726,91.4674,91.1357,91.1357,7878.0
2020-11-04 12:30:00,96.15,96.32,96.1,96.32,3202.0,91.1073,91.2684,91.0599,91.2684,3202.0
2020-11-04 12:35:00,96.39,96.49,96.21,96.3,22000.0,91.3347,91.4295,91.1642,91.2494,22000.0
2020-11-04 12:40:00,96.16,96.28,95.9,96.23,5684.0,91.1168,91.2305,90.8704,91.1831,5684.0
2020-11-04 12:45:00,96.21,96.21,96.03,96.14,3453.0,91.1642,91.1642,90.9936,91.0978,3453.0
2020-11-04 12:50:00,96.14,96.21,95.88,95.88,7661.0,91.0978,91.1642,90.8515,90.8515,7661.0
2020-11-04 12:55:00,95.97,96.22,95.93,96.22,9845.0,90.9367,91.1736,90.8988,91.1736,9845.0
2020-11-04 13:00:00,96.17,96.24,96.02,96.07,3677.0,91.1263,91.1926,90.9841,91.0315,3677.0
2020-11-04 13:05:00,96.09,96.11,95.77,95.83,6891.0,91.0505,91.0694,90.7472,90.8041,6891.0
2020-11-04 13:10:00,95.83,95.93,95.75,95.83,6131.0,90.8041,90.8988,90.7283,90.8041,6131.0
2020-11-04 13:15:00,95.72,95.77,95.59,95.62,4771.0,90.6999,90.7472,90.5767,90.6051,4771.0
2020-11-04 13:20:00,95.59,95.87,95.59,95.84,3636.0,90.5767,90.842,90.5767,90.8136,3636.0
2020-11-04 13:25:00,95.81,95.99,95.75,95.99,11837.0,90.7851,90.9557,90.7283,90.9557,11837.0
2020-11-04 13:30:00,95.99,96.16,95.82,95.82,7399.0,90.9557,91.1168,90.7946,90.7946,7399.0
2020-11-04 13:35:00,95.82,95.94,95.63,95.68,8936.0,90.7946,90.9083,90.6146,90.662,8936.0
2020-11-04 13:40:00,95.63,95.77,95.5,95.74,11699.0,90.6146,90.7472,90.4914,90.7188,11699.0
2020-11-04 13:45:00,95.73,95.83,95.57,95.81,9299.0,90.7093,90.8041,90.5577,90.7851,9299.0
2020-11-04 13:50:00,95.69,95.84,95.64,95.82,2816.0,90.6714,90.8136,90.6241,90.7946,2816.0
2020-11-04 13:55:00,95.81,96.07,95.8,95.93,7028.0,90.7851,91.0315,90.7757,90.8988,7028.0
2020-11-04 14:00:00,95.93,96.23,95.83,95.84,12328.0,90.8988,91.1831,90.8041,90.8136,12328.0
2020-11-04 14:05:00,95.8,95.8,95.46,95.53,6660.0,90.7757,90.7757,90.4535,90.5198,6660.0
2020-11-04 14:10:00,95.53,95.58,95.38,95.41,4083.0,90.5198,90.5672,90.3777,90.4061,4083.0
2020-11-04 14:15:00,95.41,95.79,95.35,95.63,16998.0,90.4061,90.7662,90.3493,90.6146,16998.0
2020-11-04 14:20:00,95.63,95.63,95.47,95.5,6004.0,90.6146,90.6146,90.463,90.4914,6004.0
2020-11-04 14:25:00,95.57,95.68,95.49,95.61,4049.0,90.5577,90.662,90.4819,90.5956,4049.0
2020-11-04 14:30:00,95.65,95.7,95.5,95.54,5455.0,90.6335,90.6809,90.4914,90.5293,5455.0
2020-11-04 14:35:00,95.5,95.87,95.47,95.76,9005.0,90.4914,90.842,90.463,90.7378,9005.0
2020-11-04 14:40:00,95.73,95.79,95.5,95.56,13020.0,90.7093,90.7662,90.4914,90.5483,13020.0
2020-11-04 14:45:00,95.55,95.65,95.55,95.58,5938.0,90.5388,90.6335,90.5388,90.5672,5938.0
2020-11-04 14:50:00,95.61,95.73,95.61,95.69,5227.0,90.5956,90.7093,90.5956,90.6714,5227.0
2020-11-04 14:55:00,95.69,95.77,95.48,95.7,5841.0,90.6714,90.7472,90.4724,90.6809,5841.0
2020-11-04 15:00:00,95.72,95.81,95.4,95.44,6655.0,90.6999,90.7851,90.3966,90.4345,6655.0
2020-11-04 15:05:00,95.43,95.52,95.21,95.33,16942.0,90.4251,90.5103,90.2166,90.3303,16942.0
2020-11-04 15:10:00,95.26,95.27,94.69,94.73,12540.0,90.264,90.2735,89.7239,89.7618,12540.0
2020-11-04 15:15:00,94.69,94.73,94.26,94.37,13026.0,89.7239,89.7618,89.3164,89.4207,13026.0
2020-11-04 15:20:00,94.37,94.72,94.31,94.72,11226.0,89.4207,89.7523,89.3638,89.7523,11226.0
2020-11-04 15:25:00,94.72,94.82,94.58,94.69,17675.0,89.7523,89.8471,89.6196,89.7239,17675.0
2020-11-04 15:30:00,94.72,94.93,94.61,94.93,25529.0,89.7523,89.9513,89.6481,89.9513,25529.0
2020-11-04 15:35:00,94.93,94.98,94.36,94.36,30280.0,89.9513,89.9987,89.4112,89.4112,30280.0
2020-11-04 15:40:00,94.36,94.37,93.77,93.83,38505.0,89.4112,89.4207,88.8521,88.909,38505.0
2020-11-04 15:45:00,93.76,93.91,93.53,93.61,80690.0,88.8427,88.9848,88.6247,88.7005,80690.0
2020-11-04 15:50:00,93.57,93.9,93.54,93.83,57861.0,88.6626,88.9753,88.6342,88.909,57861.0
2020-11-04 15:55:00,93.82,93.93,93.25,93.43,123889.0,88.8995,89.0037,88.3594,88.53,123889.0
2020-11-05 09:30:00,96.05,96.05,93.0,95.61,81880.0,91.0126,91.0126,88.1225,90.5956,81880.0
2020-11-05 09:35:00,95.35,97.49,95.35,97.36,50823.0,90.3493,92.377,90.3493,92.2538,50823.0
2020-11-05 09:40:00,97.29,98.09,97.03,97.14,75943.0,92.1875,92.9456,91.9412,92.0454,75943.0
2020-11-05 09:45:00,97.06,97.26,96.17,96.18,18726.0,91.9696,92.1591,91.1263,91.1357,18726.0
2020-11-05 09:50:00,96.54,97.86,96.18,97.69,18726.0,91.4769,92.7276,91.1357,92.5665,18726.0
2020-11-05 09:55:00,97.69,98.09,97.12,97.9,46477.0,92.5665,92.9456,92.0264,92.7655,46477.0
2020-11-05 10:00:00,97.73,97.81,97.22,97.64,14485.0,92.6044,92.6802,92.1212,92.5192,14485.0
2020-11-05 10:05:00,97.52,97.96,97.34,97.72,18531.0,92.4055,92.8224,92.2349,92.595,18531.0
2020-11-05 10:10:00,97.72,98.88,97.42,98.54,29694.0,92.595,93.6941,92.3107,93.372,29694.0
2020-11-05 10:15:00,98.63,99.7,98.28,99.49,21196.0,93.4572,94.4711,93.1256,94.2721,21196.0
2020-11-05 10:20:00,99.38,99.7,99.2,99.54,13988.0,94.1679,94.4711,93.9973,94.3195,13988.0
2020-11-05 10:25:00,99.47,99.71,99.33,99.34,5198.0,94.2532,94.4806,94.1205,94.13,5198.0
2020-11-05 10:30:00,99.46,100.0,99.32,100.0,103010.0,94.2437,94.7554,94.1111,94.7554,103010.0
2020-11-05 10:35:00,99.95,100.1,99.01,99.43,60565.0,94.708,94.8501,93.8173,94.2153,60565.0
2020-11-05 10:40:00,99.5,100.07,99.5,99.7,15254.0,94.2816,94.8217,94.2816,94.4711,15254.0
2020-11-05 10:45:00,99.87,100.05,99.66,99.97,14411.0,94.6322,94.8028,94.4332,94.727,14411.0
2020-11-05 10:50:00,99.97,99.97,99.63,99.75,7663.0,94.727,94.727,94.4048,94.5185,7663.0
2020-11-05 10:55:00,99.86,100.36,99.7,100.13,11484.0,94.6227,95.0965,94.4711,94.8786,11484.0
2020-11-05 11:00:00,100.27,100.4,99.87,100.32,28051.0,95.0112,95.1344,94.6322,95.0586,28051.0
2020-11-05 11:05:00,100.45,100.68,100.24,100.5,6343.0,95.1818,95.3997,94.9828,95.2292,6343.0
2020-11-05 11:10:00,100.58,100.88,100.49,100.78,6522.0,95.305,95.5892,95.2197,95.4945,6522.0
2020-11-05 11:15:00,100.73,101.9,100.73,101.58,34535.0,95.4471,96.5557,95.4471,96.2525,34535.0
2020-11-05 11:20:00,101.67,101.82,101.44,101.7,9254.0,96.3378,96.4799,96.1199,96.3662,9254.0
2020-11-05 11:25:00,101.65,102.17,101.65,101.81,17081.0,96.3189,96.8116,96.3189,96.4705,17081.0
2020-11-05 11:30:00,101.8,102.15,101.67,102.11,18981.0,96.461,96.7926,96.3378,96.7547,18981.0
2020-11-05 11:35:00,102.25,102.26,101.69,101.69,15008.0,96.8874,96.8969,96.3568,96.3568,15008.0
2020-11-05 11:40:00,101.67,101.93,101.52,101.66,7174.0,96.3378,96.5842,96.1957,96.3283,7174.0
2020-11-05 11:45:00,101.67,102.26,101.62,102.26,16519.0,96.3378,96.8969,96.2904,96.8969,16519.0
2020-11-05 11:50:00,102.23,103.24,102.23,103.23,29819.0,96.8684,97.8255,96.8684,97.816,29819.0
2020-11-05 11:55:00,103.36,103.93,103.2,103.28,21304.0,97.9392,98.4793,97.7876,97.8634,21304.0
2020-11-05 12:00:00,103.2,103.28,102.6,103.13,26994.0,97.7876,97.8634,97.219,97.7212,26994.0
2020-11-05 12:05:00,103.25,103.64,103.14,103.64,17724.0,97.8349,98.2045,97.7307,98.2045,17724.0
2020-11-05 12:10:00,103.48,103.78,103.23,103.23,26349.0,98.0529,98.3371,97.816,97.816,26349.0
2020-11-05 12:15:00,103.24,104.0,103.14,103.99,12727.0,97.8255,98.5456,97.7307,98.5361,12727.0
2020-11-05 12:20:00,104.0,104.0,103.57,103.93,29528.0,98.5456,98.5456,98.1382,98.4793,29528.0
2020-11-05 12:25:00,103.92,104.67,103.85,104.61,82283.0,98.4698,99.1805,98.4035,99.1236,82283.0
2020-11-05 12:30:00,104.68,104.69,104.05,104.29,14332.0,99.1899,99.1994,98.593,98.8204,14332.0
2020-11-05 12:35:00,104.3,104.48,104.08,104.45,11070.0,98.8299,99.0004,98.6214,98.972,11070.0
2020-11-05 12:40:00,104.45,104.45,103.57,103.97,17612.0,98.972,98.972,98.1382,98.5172,17612.0
2020-11-05 12:45:00,104.05,104.47,104.05,104.15,13963.0,98.593,98.991,98.593,98.6877,13963.0
2020-11-05 12:50:00,104.25,104.5,104.2,104.35,10889.0,98.7825,99.0194,98.7351,98.8772,10889.0
2020-11-05 12:55:00,104.39,104.54,104.19,104.24,16516.0,98.9152,99.0573,98.7256,98.773,16516.0
2020-11-05 13:00:00,104.29,104.45,104.17,104.24,11589.0,98.8204,98.972,98.7067,98.773,11589.0
2020-11-05 13:05:00,104.28,104.75,104.22,104.25,59646.0,98.8109,99.2563,98.7541,98.7825,59646.0
2020-11-05 13:10:00,104.24,104.27,103.93,103.93,15185.0,98.773,98.8014,98.4793,98.4793,15185.0
2020-11-05 13:15:00,103.88,103.92,103.52,103.73,20869.0,98.4319,98.4698,98.0908,98.2898,20869.0
2020-11-05 13:20:00,103.75,103.93,103.59,103.91,8748.0,98.3087,98.4793,98.1571,98.4603,8748.0
2020-11-05 13:25:00,103.92,103.96,103.78,103.91,5300.0,98.4698,98.5077,98.3371,98.4603,5300.0
2020-11-05 13:30:00,103.88,104.03,103.52,103.67,12771.0,98.4319,98.574,98.0908,98.2329,12771.0
2020-11-05 13:35:00,103.75,103.9,103.4,103.54,10353.0,98.3087,98.4509,97.9771,98.1097,10353.0
2020-11-05 13:40:00,103.56,103.6,102.92,103.18,18897.0,98.1287,98.1666,97.5222,97.7686,18897.0
2020-11-05 13:45:00,103.18,103.19,102.78,102.84,9585.0,97.7686,97.7781,97.3896,97.4464,9585.0
2020-11-05 13:50:00,102.9,103.29,102.88,102.98,32685.0,97.5033,97.8728,97.4843,97.5791,32685.0
2020-11-05 13:55:00,102.91,103.29,102.81,103.29,18092.0,97.5128,97.8728,97.418,97.8728,18092.0
2020-11-05 14:00:00,103.23,104.09,103.22,104.07,18529.0,97.816,98.6309,97.8065,98.6119,18529.0
2020-11-05 14:05:00,104.16,104.16,103.87,103.88,16118.0,98.6972,98.6972,98.4224,98.4319,16118.0
2020-11-05 14:10:00,103.92,104.24,103.9,103.98,13463.0,98.4698,98.773,98.4509,98.5267,13463.0
2020-11-05 14:15:00,103.98,104.17,103.97,104.08,15865.0,98.5267,98.7067,98.5172,98.6214,15865.0
2020-11-05 14:20:00,103.98,104.42,103.93,104.12,59370.0,98.5267,98.9436,98.4793,98.6593,59370.0
2020-11-05 14:25:00,104.14,104.41,103.73,103.94,36320.0,98.6783,98.9341,98.2898,98.4888,36320.0
2020-11-05 14:30:00,103.95,104.7,103.94,104.35,50513.0,98.4982,99.2089,98.4888,98.8772,50513.0
2020-11-05 14:35:00,104.4,104.47,104.26,104.44,33690.0,98.9246,98.991,98.792,98.9625,33690.0
2020-11-05 14:40:00,104.48,104.66,104.39,104.49,17583.0,99.0004,99.171,98.9152,99.0099,17583.0
2020-11-05 14:45:00,104.47,104.65,104.37,104.56,23882.0,98.991,99.1615,98.8962,99.0762,23882.0
2020-11-05 14:50:00,104.56,104.85,104.5,104.82,29326.0,99.0762,99.351,99.0194,99.3226,29326.0
2020-11-05 14:55:00,104.83,104.98,104.67,104.93,55656.0,99.3321,99.4742,99.1805,99.4268,55656.0
2020-11-05 15:00:00,104.93,104.94,104.6,104.65,46054.0,99.4268,99.4363,99.1141,99.1615,46054.0
2020-11-05 15:05:00,104.61,104.94,104.59,104.94,47958.0,99.1236,99.4363,99.1047,99.4363,47958.0
2020-11-05 15:10:00,104.95,105.92,104.95,105.85,45546.0,99.4458,100.3649,99.4458,100.2986,45546.0
2020-11-05 15:15:00,105.77,106.08,105.76,105.8,37698.0,100.2228,100.5165,100.2133,100.2512,37698.0
2020-11-05 15:20:00,105.72,106.14,105.71,106.08,25565.0,100.1754,100.5734,100.1659,100.5165,25565.0
2020-11-05 15:25:00,106.13,106.33,105.55,105.73,47036.0,100.5639,100.7534,100.0143,100.1849,47036.0
2020-11-05 15:30:00,105.67,105.67,104.71,105.0,55614.0,100.128,100.128,99.2184,99.4932,55614.0
2020-11-05 15:35:00,105.01,105.19,104.88,105.01,129611.0,99.5026,99.6732,99.3795,99.5026,129611.0
2020-11-05 15:40:00,104.98,105.15,104.44,104.46,36298.0,99.4742,99.6353,98.9625,98.9815,36298.0
2020-11-05 15:45:00,104.42,104.88,104.38,104.87,51446.0,98.9436,99.3795,98.9057,99.37,51446.0
2020-11-05 15:50:00,104.88,105.24,104.84,105.18,114176.0,99.3795,99.7206,99.3416,99.6637,114176.0
2020-11-05 15:55:00,105.12,105.53,105.07,105.4,207217.0,99.6069,99.9954,99.5595,99.8722,207217.0
2020-11-06 09:30:00,104.83,105.44,103.8,103.82,71848.0,99.3321,99.9101,98.3561,98.375,71848.0
2020-11-06 09:35:00,103.82,104.97,102.8,104.93,32296.0,98.375,99.4647,97.4085,99.4268,32296.0
2020-11-06 09:40:00,104.93,106.55,104.33,106.02,24250.0,99.4268,100.9619,98.8583,100.4597,24250.0
2020-11-06 09:45:00,106.21,107.82,106.21,107.37,31844.0,100.6397,102.1653,100.6397,101.7389,31844.0
2020-11-06 09:50:00,107.5,108.96,107.49,108.11,45378.0,101.862,103.2455,101.8526,102.4401,45378.0
2020-11-06 09:55:00,108.0,109.26,107.71,108.77,53201.0,102.3358,103.5297,102.061,103.0654,53201.0
2020-11-06 10:00:00,108.94,109.89,108.9,109.59,53900.0,103.2265,104.1267,103.1886,103.8424,53900.0
2020-11-06 10:05:00,109.58,110.33,109.41,110.04,43212.0,103.833,104.5436,103.6719,104.2688,43212.0
2020-11-06 10:10:00,110.01,110.47,109.83,110.34,21979.0,104.2404,104.6763,104.0698,104.5531,21979.0
2020-11-06 10:15:00,110.2,111.0,110.07,110.97,58566.0,104.4204,105.1785,104.2973,105.1501,58566.0
2020-11-06 10:20:00,110.86,111.11,110.51,110.65,43809.0,105.0458,105.2827,104.7142,104.8468,43809.0
2020-11-06 10:25:00,110.65,110.9,109.71,110.34,68976.0,104.8468,105.0837,103.9561,104.5531,68976.0
2020-11-06 10:30:00,110.37,110.43,109.99,110.14,18897.0,104.5815,104.6384,104.2215,104.3636,18897.0
2020-11-06 10:35:00,110.15,110.83,109.99,110.68,26996.0,104.3731,105.0174,104.2215,104.8753,26996.0
2020-11-06 10:40:00,110.62,111.2,110.53,111.07,31705.0,104.8184,105.368,104.7331,105.2448,31705.0
2020-11-06 10:45:00,111.07,111.86,110.9,111.84,46391.0,105.2448,105.9934,105.0837,105.9744,46391.0
2020-11-06 10:50:00,111.79,112.51,111.71,112.4,65028.0,105.9271,106.6093,105.8512,106.5051,65028.0
2020-11-06 10:55:00,112.3,113.33,112.0,112.2,134481.0,106.4103,107.3863,106.126,106.3155,134481.0
2020-11-06 11:00:00,112.2,112.51,111.39,111.62,28673.0,106.3155,106.6093,105.548,105.766,28673.0
2020-11-06 11:05:00,111.55,112.02,110.88,111.15,28851.0,105.6996,106.145,105.0648,105.3206,28851.0
2020-11-06 11:10:00,111.04,111.43,110.95,111.13,21571.0,105.2164,105.5859,105.1311,105.3017,21571.0
2020-11-06 11:15:00,111.13,111.13,109.5,110.1,33020.0,105.3017,105.3017,103.7572,104.3257,33020.0
2020-11-06 11:20:00,110.1,110.68,110.0,110.17,18026.0,104.3257,104.8753,104.2309,104.392,18026.0
2020-11-06 11:25:00,110.04,110.04,109.75,109.77,15443.0,104.2688,104.2688,103.994,104.013,15443.0
2020-11-06 11:30:00,109.89,110.18,109.71,110.18,7620.0,104.1267,104.4015,103.9561,104.4015,7620.0
2020-11-06 11:35:00,110.24,110.39,110.12,110.32,8016.0,104.4583,104.6005,104.3446,104.5341,8016.0
2020-11-06 11:40:00,110.21,110.34,109.59,109.81,15788.0,104.4299,104.5531,103.8424,104.0509,15788.0
2020-11-06 11:45:00,109.71,110.22,109.71,110.2,10200.0,103.9561,104.4394,103.9561,104.4204,10200.0
2020-11-06 11:50:00,110.2,111.06,110.1,110.79,9020.0,104.4204,105.2353,104.3257,104.9795,9020.0
2020-11-06 11:55:00,110.86,110.99,110.56,110.68,10353.0,105.0458,105.169,104.7616,104.8753,10353.0
2020-11-06 12:00:00,110.55,111.03,110.55,110.62,11757.0,104.7521,105.2069,104.7521,104.8184,11757.0
2020-11-06 12:05:00,110.62,110.99,110.32,110.68,15642.0,104.8184,105.169,104.5341,104.8753,15642.0
2020-11-06 12:10:00,110.63,110.85,110.61,110.63,5760.0,104.8279,105.0364,104.8089,104.8279,5760.0
2020-11-06 12:15:00,110.7,110.91,110.5,110.82,12240.0,104.8942,105.0932,104.7047,105.0079,12240.0
2020-11-06 12:20:00,110.83,111.11,110.83,111.05,16161.0,105.0174,105.2827,105.0174,105.2259,16161.0
2020-11-06 12:25:00,111.04,111.05,110.64,110.85,49406.0,105.2164,105.2259,104.8374,105.0364,49406.0
2020-11-06 12:30:00,110.93,111.22,110.81,111.11,11666.0,105.1122,105.3869,104.9984,105.2827,11666.0
2020-11-06 12:35:00,111.12,111.5,111.12,111.38,14790.0,105.2922,105.6523,105.2922,105.5386,14790.0
2020-11-06 12:40:00,111.38,111.4,111.04,111.34,8230.0,105.5386,105.5575,105.2164,105.5007,8230.0
2020-11-06 12:45:00,111.23,111.37,111.11,111.37,9622.0,105.3964,105.5291,105.2827,105.5291,9622.0
2020-11-06 12:50:00,111.43,111.57,111.27,111.33,13037.0,105.5859,105.7186,105.4343,105.4912,13037.0
2020-11-06 12:55:00,111.28,111.28,110.51,110.87,14256.0,105.4438,105.4438,104.7142,105.0553,14256.0
2020-11-06 13:00:00,110.93,111.11,110.87,111.05,8981.0,105.1122,105.2827,105.0553,105.2259,8981.0
2020-11-06 13:05:00,111.08,111.09,110.52,110.59,7894.0,105.2543,105.2638,104.7237,104.79,7894.0
2020-11-06 13:10:00,110.52,110.84,110.52,110.61,8575.0,104.7237,105.0269,104.7237,104.8089,8575.0
2020-11-06 13:15:00,110.56,110.95,110.53,110.95,7273.0,104.7616,105.1311,104.7331,105.1311,7273.0
2020-11-06 13:20:00,110.95,111.21,110.95,111.21,11044.0,105.1311,105.3775,105.1311,105.3775,11044.0
2020-11-06 13:25:00,111.16,111.6,111.16,111.58,7166.0,105.3301,105.747,105.3301,105.7281,7166.0
2020-11-06 13:30:00,111.55,111.81,111.41,111.75,11996.0,105.6996,105.946,105.567,105.8891,11996.0
2020-11-06 13:35:00,111.8,112.0,111.74,111.88,18596.0,105.9365,106.126,105.8797,106.0123,18596.0
2020-11-06 13:40:00,111.77,112.06,111.76,111.98,15661.0,105.9081,106.1829,105.8986,106.1071,15661.0
2020-11-06 13:45:00,111.97,112.13,111.82,112.13,10619.0,106.0976,106.2492,105.9555,106.2492,10619.0
2020-11-06 13:50:00,112.14,112.19,111.84,111.94,8765.0,106.2587,106.3061,105.9744,106.0692,8765.0
2020-11-06 13:55:00,111.94,112.0,111.49,111.54,14046.0,106.0692,106.126,105.6428,105.6902,14046.0
2020-11-06 14:00:00,111.49,111.74,111.49,111.73,9298.0,105.6428,105.8797,105.6428,105.8702,9298.0
2020-11-06 14:05:00,111.75,112.09,111.75,112.09,17609.0,105.8891,106.2113,105.8891,106.2113,17609.0
2020-11-06 14:10:00,112.09,112.27,111.65,111.78,12995.0,106.2113,106.3819,105.7944,105.9176,12995.0
2020-11-06 14:15:00,111.78,112.0,111.39,111.58,10535.0,105.9176,106.126,105.548,105.7281,10535.0
2020-11-06 14:20:00,111.57,111.8,111.41,111.72,15638.0,105.7186,105.9365,105.567,105.8607,15638.0
2020-11-06 14:25:00,111.67,111.88,111.58,111.8,11079.0,105.8133,106.0123,105.7281,105.9365,11079.0
2020-11-06 14:30:00,111.75,112.05,111.69,111.73,15281.0,105.8891,106.1734,105.8323,105.8702,15281.0
2020-11-06 14:35:00,111.73,111.94,111.67,111.82,12876.0,105.8702,106.0692,105.8133,105.9555,12876.0
2020-11-06 14:40:00,111.83,111.83,111.66,111.73,11849.0,105.965,105.965,105.8039,105.8702,11849.0
2020-11-06 14:45:00,111.71,111.88,111.67,111.73,11507.0,105.8512,106.0123,105.8133,105.8702,11507.0
2020-11-06 14:50:00,111.73,112.13,111.73,112.05,8109.0,105.8702,106.2492,105.8702,106.1734,8109.0
2020-11-06 14:55:00,112.05,112.05,111.81,111.96,8799.0,106.1734,106.1734,105.946,106.0881,8799.0
2020-11-06 15:00:00,111.93,111.93,111.67,111.8,12076.0,106.0597,106.0597,105.8133,105.9365,12076.0
2020-11-06 15:05:00,111.83,111.9,111.57,111.8,16868.0,105.965,106.0313,105.7186,105.9365,16868.0
2020-11-06 15:10:00,111.75,111.93,111.69,111.9,6704.0,105.8891,106.0597,105.8323,106.0313,6704.0
2020-11-06 15:15:00,111.9,111.93,111.62,111.82,21251.0,106.0313,106.0597,105.766,105.9555,21251.0
2020-11-06 15:20:00,111.79,111.87,111.71,111.83,12752.0,105.9271,106.0029,105.8512,105.965,12752.0
2020-11-06 15:25:00,111.79,112.08,111.77,111.99,14183.0,105.9271,106.2018,105.9081,106.1166,14183.0
2020-11-06 15:30:00,112.02,112.28,111.97,112.23,14918.0,106.145,106.3914,106.0976,106.344,14918.0
2020-11-06 15:35:00,112.24,112.36,111.9,111.93,28181.0,106.3535,106.4672,106.0313,106.0597,28181.0
2020-11-06 15:40:00,111.96,112.29,111.91,112.29,26383.0,106.0881,106.4008,106.0408,106.4008,26383.0
2020-11-06 15:45:00,112.3,112.62,112.2,112.58,33866.0,106.4103,106.7135,106.3155,106.6756,33866.0
2020-11-06 15:50:00,112.59,112.71,112.31,112.32,50357.0,106.6851,106.7988,106.4198,106.4293,50357.0
2020-11-06 15:55:00,112.31,112.58,112.13,112.23,137730.0,106.4198,106.6756,106.2492,106.344,137730.0
2020-11-09 09:30:00,114.95,118.59,114.8,118.58,157116.0,108.9213,112.3704,108.7792,112.3609,157116.0
2020-11-09 09:35:00,118.5,118.87,117.5,118.78,51336.0,112.2851,112.6357,111.3376,112.5505,51336.0
2020-11-09 09:40:00,118.79,120.81,118.78,119.66,65309.0,112.5599,114.474,112.5505,113.3843,65309.0
2020-11-09 09:45:00,119.55,120.0,118.96,119.09,16427.0,113.2801,113.7065,112.721,112.8442,16427.0
2020-11-09 09:50:00,119.09,119.74,118.38,118.85,36750.0,112.8442,113.4601,112.1714,112.6168,36750.0
2020-11-09 09:55:00,118.85,119.6,118.67,119.34,23883.0,112.6168,113.3274,112.4462,113.0811,23883.0
2020-11-09 10:00:00,119.58,120.14,118.71,120.05,65609.0,113.3085,113.8391,112.4841,113.7538,65609.0
2020-11-09 10:05:00,120.18,120.8,118.89,119.56,59669.0,113.877,114.4645,112.6547,113.2895,59669.0
2020-11-09 10:10:00,119.4,120.0,118.8,119.77,27020.0,113.1379,113.7065,112.5694,113.4885,27020.0
2020-11-09 10:15:00,119.75,120.37,119.13,119.13,19927.0,113.4696,114.0571,112.8821,112.8821,19927.0
2020-11-09 10:20:00,119.16,119.67,118.72,119.1,23633.0,112.9105,113.3938,112.4936,112.8537,23633.0
2020-11-09 10:25:00,119.02,119.22,118.8,119.02,26781.0,112.7779,112.9674,112.5694,112.7779,26781.0
2020-11-09 10:30:00,118.95,119.15,118.6,119.06,51942.0,112.7115,112.901,112.3799,112.8158,51942.0
2020-11-09 10:35:00,119.0,119.13,118.83,119.04,97319.0,112.7589,112.8821,112.5978,112.7968,97319.0
2020-11-09 10:40:00,119.0,119.02,117.32,117.69,79132.0,112.7589,112.7779,111.167,111.5176,79132.0
2020-11-09 10:45:00,117.46,117.69,116.21,116.93,10460.0,111.2997,111.5176,110.1152,110.7975,10460.0
2020-11-09 10:50:00,116.87,117.0,115.43,116.07,17847.0,110.7406,110.8638,109.3761,109.9826,17847.0
2020-11-09 10:55:00,116.2,116.37,115.63,115.64,10646.0,110.1058,110.2668,109.5657,109.5751,10646.0
2020-11-09 11:00:00,115.74,116.17,115.36,115.44,13419.0,109.6699,110.0773,109.3098,109.3856,13419.0
2020-11-09 11:05:00,115.42,116.15,115.31,115.97,11486.0,109.3667,110.0584,109.2624,109.8878,11486.0
2020-11-09 11:10:00,115.88,116.01,115.22,115.23,6256.0,109.8025,109.9257,109.1772,109.1866,6256.0
2020-11-09 11:15:00,115.12,115.74,114.93,115.4,15185.0,109.0824,109.6699,108.9024,109.3477,15185.0
2020-11-09 11:20:00,115.35,116.17,115.23,116.17,10452.0,109.3003,110.0773,109.1866,110.0773,10452.0
2020-11-09 11:25:00,116.34,116.44,115.55,116.44,7035.0,110.2384,110.3332,109.4899,110.3332,7035.0
2020-11-09 11:30:00,116.36,116.69,116.13,116.53,6376.0,110.2574,110.5701,110.0394,110.4185,6376.0
2020-11-09 11:35:00,116.43,116.57,116.2,116.41,4387.0,110.3237,110.4564,110.1058,110.3047,4387.0
2020-11-09 11:40:00,116.43,116.72,116.19,116.47,8333.0,110.3237,110.5985,110.0963,110.3616,8333.0
2020-11-09 11:45:00,116.62,116.62,115.58,115.98,5710.0,110.5037,110.5037,109.5183,109.8973,5710.0
2020-11-09 11:50:00,115.9,116.68,115.65,116.49,5964.0,109.8215,110.5606,109.5846,110.3806,5964.0
2020-11-09 11:55:00,116.46,116.5,116.13,116.33,8776.0,110.3521,110.39,110.0394,110.2289,8776.0
2020-11-09 12:00:00,116.34,116.86,116.25,116.33,6882.0,110.2384,110.7311,110.1531,110.2289,6882.0
2020-11-09 12:05:00,116.47,116.77,116.12,116.67,11276.0,110.3616,110.6459,110.03,110.5511,11276.0
2020-11-09 12:10:00,116.56,116.92,116.49,116.78,8606.0,110.4469,110.788,110.3806,110.6553,8606.0
2020-11-09 12:15:00,116.71,116.92,116.48,116.69,7842.0,110.589,110.788,110.3711,110.5701,7842.0
2020-11-09 12:20:00,116.7,117.11,116.7,117.06,11029.0,110.5795,110.968,110.5795,110.9207,11029.0
2020-11-09 12:25:00,117.15,117.39,117.1,117.23,13387.0,111.0059,111.2334,110.9586,111.0817,13387.0
2020-11-09 12:30:00,117.24,117.54,116.93,117.48,11717.0,111.0912,111.3755,110.7975,111.3186,11717.0
2020-11-09 12:35:00,117.4,117.49,117.2,117.23,10016.0,111.2428,111.3281,111.0533,111.0817,10016.0
2020-11-09 12:40:00,117.34,117.44,117.01,117.25,6330.0,111.186,111.2807,110.8733,111.1007,6330.0
2020-11-09 12:45:00,117.31,117.37,116.75,116.75,5037.0,111.1575,111.2144,110.6269,110.6269,5037.0
2020-11-09 12:50:00,116.89,117.09,116.87,116.98,4537.0,110.7596,110.9491,110.7406,110.8449,4537.0
2020-11-09 12:55:00,116.98,117.09,116.7,117.05,5134.0,110.8449,110.9491,110.5795,110.9112,5134.0
2020-11-09 13:00:00,117.13,117.35,117.05,117.31,4318.0,110.987,111.1955,110.9112,111.1575,4318.0
2020-11-09 13:05:00,117.48,117.48,117.21,117.26,2196.0,111.3186,111.3186,111.0628,111.1102,2196.0
2020-11-09 13:10:00,117.5,117.56,117.11,117.31,4617.0,111.3376,111.3944,110.968,111.1575,4617.0
2020-11-09 13:15:00,117.29,117.29,116.76,116.84,3644.0,111.1386,111.1386,110.6364,110.7122,3644.0
2020-11-09 13:20:00,116.8,117.02,116.76,116.96,4210.0,110.6743,110.8828,110.6364,110.8259,4210.0
2020-11-09 13:25:00,117.05,117.24,117.04,117.06,7436.0,110.9112,111.0912,110.9017,110.9207,7436.0
2020-11-09 13:30:00,117.18,117.75,117.1,117.58,11740.0,111.0344,111.5745,110.9586,111.4134,11740.0
2020-11-09 13:35:00,117.65,117.87,117.47,117.69,9998.0,111.4797,111.6882,111.3092,111.5176,9998.0
2020-11-09 13:40:00,117.68,117.88,117.58,117.86,3800.0,111.5081,111.6977,111.4134,111.6787,3800.0
2020-11-09 13:45:00,118.0,118.39,117.9,118.17,5332.0,111.8114,112.1809,111.7166,111.9724,5332.0
2020-11-09 13:50:00,118.26,118.5,118.18,118.49,5125.0,112.0577,112.2851,111.9819,112.2757,5125.0
2020-11-09 13:55:00,118.41,118.41,118.25,118.28,7543.0,112.1999,112.1999,112.0482,112.0767,7543.0
2020-11-09 14:00:00,118.45,118.51,118.2,118.34,5840.0,112.2378,112.2946,112.0009,112.1335,5840.0
2020-11-09 14:05:00,118.4,118.62,118.38,118.53,4675.0,112.1904,112.3988,112.1714,112.3136,4675.0
2020-11-09 14:10:00,118.45,118.79,118.37,118.66,12534.0,112.2378,112.5599,112.162,112.4367,12534.0
2020-11-09 14:15:00,118.62,118.8,118.48,118.8,7693.0,112.3988,112.5694,112.2662,112.5694,7693.0
2020-11-09 14:20:00,118.81,118.86,118.11,118.73,9188.0,112.5789,112.6263,111.9156,112.5031,9188.0
2020-11-09 14:25:00,118.75,118.92,118.58,118.81,12414.0,112.522,112.6831,112.3609,112.5789,12414.0
2020-11-09 14:30:00,118.77,118.93,118.49,118.64,9663.0,112.541,112.6926,112.2757,112.4178,9663.0
2020-11-09 14:35:00,118.76,118.89,118.3,118.35,64710.0,112.5315,112.6547,112.0956,112.143,64710.0
2020-11-09 14:40:00,118.22,118.28,118.03,118.03,4684.0,112.0198,112.0767,111.8398,111.8398,4684.0
2020-11-09 14:45:00,118.0,118.1,117.81,118.07,7399.0,111.8114,111.9061,111.6313,111.8777,7399.0
2020-11-09 14:50:00,118.05,118.46,117.5,117.84,13041.0,111.8587,112.2472,111.3376,111.6598,13041.0
2020-11-09 14:55:00,117.86,118.46,117.86,118.45,8597.0,111.6787,112.2472,111.6787,112.2378,8597.0
2020-11-09 15:00:00,118.45,118.8,118.37,118.65,9016.0,112.2378,112.5694,112.162,112.4273,9016.0
2020-11-09 15:05:00,118.6,118.67,118.06,118.29,12355.0,112.3799,112.4462,111.8682,112.0862,12355.0
2020-11-09 15:10:00,118.3,118.66,118.17,118.66,7824.0,112.0956,112.4367,111.9724,112.4367,7824.0
2020-11-09 15:15:00,118.66,118.7,118.13,118.14,11051.0,112.4367,112.4746,111.9345,111.944,11051.0
2020-11-09 15:20:00,118.13,118.37,117.79,118.34,14721.0,111.9345,112.162,111.6124,112.1335,14721.0
2020-11-09 15:25:00,118.34,118.34,117.72,117.86,11331.0,112.1335,112.1335,111.546,111.6787,11331.0
2020-11-09 15:30:00,117.87,118.11,117.86,117.93,13652.0,111.6882,111.9156,111.6787,111.745,13652.0
2020-11-09 15:35:00,117.94,118.09,117.72,117.74,23378.0,111.7545,111.8966,111.546,111.565,23378.0
2020-11-09 15:40:00,117.84,117.84,117.21,117.4,21986.0,111.6598,111.6598,111.0628,111.2428,21986.0
2020-11-09 15:45:00,117.42,117.43,116.77,116.96,36573.0,111.2618,111.2713,110.6459,110.8259,36573.0
2020-11-09 15:50:00,117.01,117.27,116.57,117.27,39662.0,110.8733,111.1196,110.4564,111.1196,39662.0
2020-11-09 15:55:00,117.26,117.27,116.69,116.75,70306.0,111.1102,111.1196,110.5701,110.6269,70306.0
2020-11-10 09:30:00,116.0,116.72,114.56,114.92,52855.0,109.9163,110.5985,108.5518,108.8929,52855.0
2020-11-10 09:35:00,115.03,117.1,114.74,117.1,15270.0,108.9971,110.9586,108.7223,110.9586,15270.0
2020-11-10 09:40:00,117.25,117.25,116.37,116.48,6874.0,111.1007,111.1007,110.2668,110.3711,6874.0
2020-11-10 09:45:00,116.95,117.0,115.77,116.0,14685.0,110.8164,110.8638,109.6983,109.9163,14685.0
2020-11-10 09:50:00,115.89,116.84,115.58,116.63,22824.0,109.812,110.7122,109.5183,110.5132,22824.0
2020-11-10 09:55:00,116.63,116.88,116.03,116.03,26055.0,110.5132,110.7501,109.9447,109.9447,26055.0
2020-11-10 10:00:00,116.02,117.16,115.73,117.16,15993.0,109.9352,111.0154,109.6604,111.0154,15993.0
2020-11-10 10:05:00,117.17,117.22,116.47,116.57,17892.0,111.0249,111.0723,110.3616,110.4564,17892.0
2020-11-10 10:10:00,116.66,117.07,116.61,116.88,11928.0,110.5416,110.9301,110.4943,110.7501,11928.0
2020-11-10 10:15:00,117.0,117.03,116.71,116.82,8930.0,110.8638,110.8922,110.589,110.6932,8930.0
2020-11-10 10:20:00,116.95,117.02,115.33,115.34,15678.0,110.8164,110.8828,109.2814,109.2909,15678.0
2020-11-10 10:25:00,115.33,115.4,114.45,114.76,12974.0,109.2814,109.3477,108.4475,108.7413,12974.0
2020-11-10 10:30:00,114.61,114.71,113.69,113.93,28088.0,108.5992,108.6939,107.7274,107.9548,28088.0
2020-11-10 10:35:00,113.97,114.39,113.41,114.39,32139.0,107.9927,108.3907,107.4621,108.3907,32139.0
2020-11-10 10:40:00,114.01,114.12,113.33,113.33,17528.0,108.0306,108.1349,107.3863,107.3863,17528.0
2020-11-10 10:45:00,113.46,113.99,113.07,113.77,19008.0,107.5095,108.0117,107.1399,107.8032,19008.0
2020-11-10 10:50:00,113.63,113.94,113.47,113.94,11971.0,107.6705,107.9643,107.5189,107.9643,11971.0
2020-11-10 10:55:00,114.04,115.41,114.03,115.11,11091.0,108.059,109.3572,108.0496,109.0729,11091.0
2020-11-10 11:00:00,115.18,115.32,114.81,114.93,7849.0,109.1393,109.2719,108.7887,108.9024,7849.0
2020-11-10 11:05:00,114.89,115.05,114.63,114.98,5168.0,108.8645,109.0161,108.6181,108.9497,5168.0
2020-11-10 11:10:00,115.12,115.85,115.04,115.85,5038.0,109.0824,109.7741,109.0066,109.7741,5038.0
2020-11-10 11:15:00,115.83,116.08,115.49,115.81,12668.0,109.7552,109.9921,109.433,109.7362,12668.0
2020-11-10 11:20:00,115.78,116.06,115.61,116.06,5823.0,109.7078,109.9731,109.5467,109.9731,5823.0
2020-11-10 11:25:00,116.07,116.49,115.92,116.29,17932.0,109.9826,110.3806,109.8404,110.191,17932.0
2020-11-10 11:30:00,116.33,116.57,116.18,116.52,2156.0,110.2289,110.4564,110.0868,110.409,2156.0
2020-11-10 11:35:00,116.45,117.02,116.06,116.06,18107.0,110.3427,110.8828,109.9731,109.9731,18107.0
2020-11-10 11:40:00,116.06,117.13,115.8,116.92,4534.0,109.9731,110.987,109.7267,110.788,4534.0
2020-11-10 11:45:00,117.08,117.16,116.44,116.7,5199.0,110.9396,111.0154,110.3332,110.5795,5199.0
2020-11-10 11:50:00,116.89,117.04,116.58,116.74,4893.0,110.7596,110.9017,110.4658,110.6174,4893.0
2020-11-10 11:55:00,116.83,116.97,116.63,116.82,3874.0,110.7027,110.8354,110.5132,110.6932,3874.0
2020-11-10 12:00:00,116.89,117.16,116.83,117.0,3490.0,110.7596,111.0154,110.7027,110.8638,3490.0
2020-11-10 12:05:00,117.11,117.11,116.89,117.01,2807.0,110.968,110.968,110.7596,110.8733,2807.0
2020-11-10 12:10:00,117.01,117.6,116.93,117.53,5733.0,110.8733,111.4323,110.7975,111.366,5733.0
2020-11-10 12:15:00,117.6,117.7,117.45,117.62,3261.0,111.4323,111.5271,111.2902,111.4513,3261.0
2020-11-10 12:20:00,117.62,117.7,117.29,117.61,5566.0,111.4513,111.5271,111.1386,111.4418,5566.0
2020-11-10 12:25:00,117.57,117.68,117.29,117.53,3901.0,111.4039,111.5081,111.1386,111.366,3901.0
2020-11-10 12:30:00,117.54,117.66,117.0,117.15,15857.0,111.3755,111.4892,110.8638,111.0059,15857.0
2020-11-10 12:35:00,117.22,117.42,117.12,117.22,4425.0,111.0723,111.2618,110.9775,111.0723,4425.0
2020-11-10 12:40:00,117.24,117.5,117.1,117.5,4656.0,111.0912,111.3376,110.9586,111.3376,4656.0
2020-11-10 12:45:00,117.32,117.75,117.31,117.54,3055.0,111.167,111.5745,111.1575,111.3755,3055.0
2020-11-10 12:50:00,117.52,117.7,117.41,117.65,3605.0,111.3565,111.5271,111.2523,111.4797,3605.0
2020-11-10 12:55:00,117.65,117.69,117.17,117.17,4498.0,111.4797,111.5176,111.0249,111.0249,4498.0
2020-11-10 13:00:00,117.19,117.45,117.19,117.21,3391.0,111.0438,111.2902,111.0438,111.0628,3391.0
2020-11-10 13:05:00,117.25,117.6,117.24,117.48,1839.0,111.1007,111.4323,111.0912,111.3186,1839.0
2020-11-10 13:10:00,117.52,117.87,117.23,117.63,47219.0,111.3565,111.6882,111.0817,111.4608,47219.0
2020-11-10 13:15:00,117.55,117.55,117.14,117.31,7949.0,111.385,111.385,110.9965,111.1575,7949.0
2020-11-10 13:20:00,117.31,117.31,116.63,116.79,2875.0,111.1575,111.1575,110.5132,110.6648,2875.0
2020-11-10 13:25:00,116.79,116.79,116.3,116.44,5421.0,110.6648,110.6648,110.2005,110.3332,5421.0
2020-11-10 13:30:00,116.37,116.39,115.86,116.12,9067.0,110.2668,110.2858,109.7836,110.03,9067.0
2020-11-10 13:35:00,116.12,116.77,116.12,116.67,10404.0,110.03,110.6459,110.03,110.5511,10404.0
2020-11-10 13:40:00,116.67,116.67,116.25,116.49,3481.0,110.5511,110.5511,110.1531,110.3806,3481.0
2020-11-10 13:45:00,116.51,116.65,116.51,116.54,7779.0,110.3995,110.5322,110.3995,110.4279,7779.0
2020-11-10 13:50:00,116.54,117.12,116.46,117.04,6816.0,110.4279,110.9775,110.3521,110.9017,6816.0
2020-11-10 13:55:00,116.97,117.55,116.97,117.55,7096.0,110.8354,111.385,110.8354,111.385,7096.0
2020-11-10 14:00:00,117.48,117.49,117.25,117.3,3701.0,111.3186,111.3281,111.1007,111.1481,3701.0
2020-11-10 14:05:00,117.3,117.48,117.25,117.4,4685.0,111.1481,111.3186,111.1007,111.2428,4685.0
2020-11-10 14:10:00,117.43,117.44,116.77,117.06,8908.0,111.2713,111.2807,110.6459,110.9207,8908.0
2020-11-10 14:15:00,117.02,117.08,116.68,116.78,5759.0,110.8828,110.9396,110.5606,110.6553,5759.0
2020-11-10 14:20:00,116.88,117.43,116.79,117.43,4837.0,110.7501,111.2713,110.6648,111.2713,4837.0
2020-11-10 14:25:00,117.28,117.7,116.98,117.03,5742.0,111.1291,111.5271,110.8449,110.8922,5742.0
2020-11-10 14:30:00,117.04,117.33,117.04,117.2,2283.0,110.9017,111.1765,110.9017,111.0533,2283.0
2020-11-10 14:35:00,117.22,117.22,116.81,117.06,4227.0,111.0723,111.0723,110.6838,110.9207,4227.0
2020-11-10 14:40:00,117.1,117.32,116.84,117.02,4819.0,110.9586,111.167,110.7122,110.8828,4819.0
2020-11-10 14:45:00,117.02,117.44,117.01,117.32,5149.0,110.8828,111.2807,110.8733,111.167,5149.0
2020-11-10 14:50:00,117.34,117.76,117.32,117.69,7601.0,111.186,111.5839,111.167,111.5176,7601.0
2020-11-10 14:55:00,117.75,117.98,117.6,117.88,3320.0,111.5745,111.7924,111.4323,111.6977,3320.0
2020-11-10 15:00:00,117.81,117.83,117.67,117.73,3066.0,111.6313,111.6503,111.4987,111.5555,3066.0
2020-11-10 15:05:00,117.68,117.68,117.04,117.31,13127.0,111.5081,111.5081,110.9017,111.1575,13127.0
2020-11-10 15:10:00,117.34,117.45,117.07,117.1,4952.0,111.186,111.2902,110.9301,110.9586,4952.0
2020-11-10 15:15:00,117.15,117.56,117.07,117.51,5636.0,111.0059,111.3944,110.9301,111.3471,5636.0
2020-11-10 15:20:00,117.52,117.66,117.31,117.5,11494.0,111.3565,111.4892,111.1575,111.3376,11494.0
2020-11-10 15:25:00,117.42,117.65,117.37,117.57,6960.0,111.2618,111.4797,111.2144,111.4039,6960.0
2020-11-10 15:30:00,117.57,117.75,117.45,117.56,9501.0,111.4039,111.5745,111.2902,111.3944,9501.0
2020-11-10 15:35:00,117.72,117.75,117.49,117.5,8483.0,111.546,111.5745,111.3281,111.3376,8483.0
2020-11-10 15:40:00,117.54,117.94,117.52,117.88,11440.0,111.3755,111.7545,111.3565,111.6977,11440.0
2020-11-10 15:45:00,117.95,117.97,117.71,117.93,10007.0,111.764,111.7829,111.5366,111.745,10007.0
2020-11-10 15:50:00,117.95,118.3,117.88,118.09,31074.0,111.764,112.0956,111.6977,111.8966,31074.0
2020-11-10 15:55:00,118.05,118.14,117.61,117.93,62037.0,111.8587,111.944,111.4418,111.745,62037.0
2020-11-11 09:30:00,117.49,118.0,116.5,117.5,51784.0,111.3281,111.8114,110.39,111.3376,51784.0
2020-11-11 09:35:00,117.39,119.98,117.39,119.16,28770.0,111.2334,113.6875,111.2334,112.9105,28770.0
2020-11-11 09:40:00,119.45,119.59,117.89,117.89,9162.0,113.1853,113.318,111.7071,111.7071,9162.0
2020-11-11 09:45:00,117.7,118.15,117.26,117.86,7238.0,111.5271,111.9535,111.1102,111.6787,7238.0
2020-11-11 09:50:00,117.8,118.33,117.58,117.58,3350.0,111.6218,112.1241,111.4134,111.4134,3350.0
2020-11-11 09:55:00,117.79,118.0,117.26,117.97,4986.0,111.6124,111.8114,111.1102,111.7829,4986.0
2020-11-11 10:00:00,117.95,118.0,117.57,117.74,5201.0,111.764,111.8114,111.4039,111.565,5201.0
2020-11-11 10:05:00,117.6,118.13,117.4,117.42,6409.0,111.4323,111.9345,111.2428,111.2618,6409.0
2020-11-11 10:10:00,117.25,118.08,116.75,117.89,6389.0,111.1007,111.8872,110.6269,111.7071,6389.0
2020-11-11 10:15:00,117.78,118.1,117.47,117.73,2791.0,111.6029,111.9061,111.3092,111.5555,2791.0
2020-11-11 10:20:00,117.68,117.73,117.44,117.44,3105.0,111.5081,111.5555,111.2807,111.2807,3105.0
2020-11-11 10:25:00,117.49,118.21,117.49,118.03,5664.0,111.3281,112.0103,111.3281,111.8398,5664.0
2020-11-11 10:30:00,118.16,118.57,118.15,118.3,3209.0,111.963,112.3515,111.9535,112.0956,3209.0
2020-11-11 10:35:00,118.09,118.3,118.02,118.16,5431.0,111.8966,112.0956,111.8303,111.963,5431.0
2020-11-11 10:40:00,118.17,118.33,117.66,117.92,5480.0,111.9724,112.1241,111.4892,111.7356,5480.0
2020-11-11 10:45:00,117.77,117.77,117.31,117.64,4729.0,111.5934,111.5934,111.1575,111.4702,4729.0
2020-11-11 10:50:00,117.75,117.85,117.55,117.62,3598.0,111.5745,111.6692,111.385,111.4513,3598.0
2020-11-11 10:55:00,117.72,117.83,117.58,117.74,3991.0,111.546,111.6503,111.4134,111.565,3991.0
2020-11-11 11:00:00,117.88,118.15,117.88,118.15,2150.0,111.6977,111.9535,111.6977,111.9535,2150.0
2020-11-11 11:05:00,118.01,118.65,117.84,118.54,3651.0,111.8208,112.4273,111.6598,112.323,3651.0
2020-11-11 11:10:00,118.57,119.09,118.55,118.95,6788.0,112.3515,112.8442,112.3325,112.7115,6788.0
2020-11-11 11:15:00,118.85,119.18,118.85,119.08,4614.0,112.6168,112.9295,112.6168,112.8347,4614.0
2020-11-11 11:20:00,119.1,119.13,118.98,119.03,3070.0,112.8537,112.8821,112.74,112.7873,3070.0
2020-11-11 11:25:00,119.12,119.12,118.84,119.01,6602.0,112.8726,112.8726,112.6073,112.7684,6602.0
2020-11-11 11:30:00,118.98,119.04,118.58,118.71,3356.0,112.74,112.7968,112.3609,112.4841,3356.0
2020-11-11 11:35:00,118.63,118.76,118.55,118.71,3046.0,112.4083,112.5315,112.3325,112.4841,3046.0
2020-11-11 11:40:00,118.59,119.01,118.59,118.83,4102.0,112.3704,112.7684,112.3704,112.5978,4102.0
2020-11-11 11:45:00,118.88,118.96,118.76,118.82,2680.0,112.6452,112.721,112.5315,112.5884,2680.0
2020-11-11 11:50:00,118.81,118.96,118.62,118.67,9035.0,112.5789,112.721,112.3988,112.4462,9035.0
2020-11-11 11:55:00,118.67,118.72,118.38,118.45,15510.0,112.4462,112.4936,112.1714,112.2378,15510.0
2020-11-11 12:00:00,118.31,118.44,118.19,118.39,3246.0,112.1051,112.2283,111.9914,112.1809,3246.0
2020-11-11 12:05:00,118.46,118.95,118.39,118.8,4048.0,112.2472,112.7115,112.1809,112.5694,4048.0
2020-11-11 12:10:00,118.67,118.69,118.46,118.47,1700.0,112.4462,112.4652,112.2472,112.2567,1700.0
2020-11-11 12:15:00,118.44,118.72,118.39,118.52,4305.0,112.2283,112.4936,112.1809,112.3041,4305.0
2020-11-11 12:20:00,118.61,118.71,118.42,118.5,5697.0,112.3894,112.4841,112.2093,112.2851,5697.0
2020-11-11 12:25:00,118.45,118.55,118.38,118.4,4712.0,112.2378,112.3325,112.1714,112.1904,4712.0
2020-11-11 12:30:00,118.41,118.46,118.28,118.34,5070.0,112.1999,112.2472,112.0767,112.1335,5070.0
2020-11-11 12:35:00,118.39,118.39,118.04,118.08,2961.0,112.1809,112.1809,111.8493,111.8872,2961.0
2020-11-11 12:40:00,118.1,118.26,118.08,118.13,1965.0,111.9061,112.0577,111.8872,111.9345,1965.0
2020-11-11 12:45:00,118.19,118.27,118.14,118.23,2771.0,111.9914,112.0672,111.944,112.0293,2771.0
2020-11-11 12:50:00,118.27,118.27,118.03,118.14,6123.0,112.0672,112.0672,111.8398,111.944,6123.0
2020-11-11 12:55:00,118.09,118.31,118.09,118.31,4433.0,111.8966,112.1051,111.8966,112.1051,4433.0
2020-11-11 13:00:00,118.28,118.59,118.24,118.33,3853.0,112.0767,112.3704,112.0388,112.1241,3853.0
2020-11-11 13:05:00,118.22,118.32,118.12,118.26,3880.0,112.0198,112.1146,111.9251,112.0577,3880.0
2020-11-11 13:10:00,118.2,118.31,118.13,118.26,5623.0,112.0009,112.1051,111.9345,112.0577,5623.0
2020-11-11 13:15:00,118.24,118.27,118.07,118.24,4400.0,112.0388,112.0672,111.8777,112.0388,4400.0
2020-11-11 13:20:00,118.29,118.57,118.29,118.48,4524.0,112.0862,112.3515,112.0862,112.2662,4524.0
2020-11-11 13:25:00,118.44,118.48,118.16,118.19,5564.0,112.2283,112.2662,111.963,111.9914,5564.0
2020-11-11 13:30:00,118.21,118.27,117.95,118.06,3445.0,112.0103,112.0672,111.764,111.8682,3445.0
2020-11-11 13:35:00,118.0,118.3,118.0,118.27,6921.0,111.8114,112.0956,111.8114,112.0672,6921.0
2020-11-11 13:40:00,118.19,118.27,118.14,118.15,3329.0,111.9914,112.0672,111.944,111.9535,3329.0
2020-11-11 13:45:00,118.15,118.68,118.14,118.68,4631.0,111.9535,112.4557,111.944,112.4557,4631.0
2020-11-11 13:50:00,118.62,118.76,118.52,118.72,7293.0,112.3988,112.5315,112.3041,112.4936,7293.0
2020-11-11 13:55:00,118.73,118.79,118.41,118.47,4031.0,112.5031,112.5599,112.1999,112.2567,4031.0
2020-11-11 14:00:00,118.49,118.88,118.49,118.88,3145.0,112.2757,112.6452,112.2757,112.6452,3145.0
2020-11-11 14:05:00,118.81,118.95,118.73,118.73,3001.0,112.5789,112.7115,112.5031,112.5031,3001.0
2020-11-11 14:10:00,118.72,118.86,118.51,118.64,3348.0,112.4936,112.6263,112.2946,112.4178,3348.0
2020-11-11 14:15:00,118.64,118.79,118.58,118.79,4025.0,112.4178,112.5599,112.3609,112.5599,4025.0
2020-11-11 14:20:00,118.78,118.92,118.51,118.56,5426.0,112.5505,112.6831,112.2946,112.342,5426.0
2020-11-11 14:25:00,118.58,118.62,118.14,118.22,7112.0,112.3609,112.3988,111.944,112.0198,7112.0
2020-11-11 14:30:00,118.28,118.54,118.28,118.47,3502.0,112.0767,112.323,112.0767,112.2567,3502.0
2020-11-11 14:35:00,118.45,118.58,118.32,118.32,4200.0,112.2378,112.3609,112.1146,112.1146,4200.0
2020-11-11 14:40:00,118.31,118.31,117.99,118.21,6201.0,112.1051,112.1051,111.8019,112.0103,6201.0
2020-11-11 14:45:00,118.24,118.24,117.83,118.01,3166.0,112.0388,112.0388,111.6503,111.8208,3166.0
2020-11-11 14:50:00,117.99,118.2,117.92,118.09,4959.0,111.8019,112.0009,111.7356,111.8966,4959.0
2020-11-11 14:55:00,118.01,118.33,117.92,118.29,4380.0,111.8208,112.1241,111.7356,112.0862,4380.0
2020-11-11 15:00:00,118.33,118.34,118.07,118.15,3830.0,112.1241,112.1335,111.8777,111.9535,3830.0
2020-11-11 15:05:00,118.11,118.39,117.85,118.39,9393.0,111.9156,112.1809,111.6692,112.1809,9393.0
2020-11-11 15:10:00,118.36,118.56,118.23,118.51,4157.0,112.1525,112.342,112.0293,112.2946,4157.0
2020-11-11 15:15:00,118.45,118.53,118.32,118.41,2741.0,112.2378,112.3136,112.1146,112.1999,2741.0
2020-11-11 15:20:00,118.41,118.41,118.18,118.3,2388.0,112.1999,112.1999,111.9819,112.0956,2388.0
2020-11-11 15:25:00,118.29,118.33,118.0,118.0,15883.0,112.0862,112.1241,111.8114,111.8114,15883.0
2020-11-11 15:30:00,117.84,117.97,117.68,117.95,5246.0,111.6598,111.7829,111.5081,111.764,5246.0
2020-11-11 15:35:00,117.9,118.1,117.84,118.06,7069.0,111.7166,111.9061,111.6598,111.8682,7069.0
2020-11-11 15:40:00,118.05,118.26,118.02,118.26,7456.0,111.8587,112.0577,111.8303,112.0577,7456.0
2020-11-11 15:45:00,118.19,118.36,118.09,118.34,11664.0,111.9914,112.1525,111.8966,112.1335,11664.0
2020-11-11 15:50:00,118.34,118.54,118.23,118.36,16183.0,112.1335,112.323,112.0293,112.1525,16183.0
2020-11-11 15:55:00,118.29,118.64,118.28,118.58,39029.0,112.0862,112.4178,112.0767,112.3609,39029.0
2020-11-12 09:30:00,117.5,117.83,117.08,117.52,20469.0,111.3376,111.6503,110.9396,111.3565,20469.0
2020-11-12 09:35:00,117.63,118.11,117.54,118.11,14747.0,111.4608,111.9156,111.3755,111.9156,14747.0
2020-11-12 09:40:00,118.02,118.4,117.54,117.55,14038.0,111.8303,112.1904,111.3755,111.385,14038.0
2020-11-12 09:45:00,117.54,117.59,116.93,116.93,12914.0,111.3755,111.4229,110.7975,110.7975,12914.0
2020-11-12 09:50:00,116.88,117.31,116.64,117.22,7889.0,110.7501,111.1575,110.5227,111.0723,7889.0
2020-11-12 09:55:00,117.15,118.11,117.14,118.09,6852.0,111.0059,111.9156,110.9965,111.8966,6852.0
2020-11-12 10:00:00,118.18,118.69,117.95,118.69,3879.0,111.9819,112.4652,111.764,112.4652,3879.0
2020-11-12 10:05:00,118.83,119.58,118.61,119.26,34438.0,112.5978,113.3085,112.3894,113.0053,34438.0
2020-11-12 10:10:00,119.26,119.5,118.93,119.02,7428.0,113.0053,113.2327,112.6926,112.7779,7428.0
2020-11-12 10:15:00,119.09,119.16,118.88,119.16,3407.0,112.8442,112.9105,112.6452,112.9105,3407.0
2020-11-12 10:20:00,119.2,119.66,119.13,119.42,4726.0,112.9484,113.3843,112.8821,113.1569,4726.0
2020-11-12 10:25:00,119.32,119.67,119.23,119.67,4270.0,113.0621,113.3938,112.9769,113.3938,4270.0
2020-11-12 10:30:00,119.67,119.89,119.58,119.89,3054.0,113.3938,113.6022,113.3085,113.6022,3054.0
2020-11-12 10:35:00,119.84,120.29,119.84,119.98,20391.0,113.5549,113.9813,113.5549,113.6875,20391.0
2020-11-12 10:40:00,120.0,120.02,119.48,119.67,9427.0,113.7065,113.7254,113.2137,113.3938,9427.0
2020-11-12 10:45:00,119.68,119.68,119.11,119.17,4990.0,113.4033,113.4033,112.8631,112.92,4990.0
2020-11-12 10:50:00,119.23,119.3,119.01,119.26,2705.0,112.9769,113.0432,112.7684,113.0053,2705.0
2020-11-12 10:55:00,119.31,119.73,119.15,119.73,6636.0,113.0527,113.4506,112.901,113.4506,6636.0
2020-11-12 11:00:00,119.63,120.46,119.52,120.18,14658.0,113.3559,114.1423,113.2516,113.877,14658.0
2020-11-12 11:05:00,120.32,120.35,119.95,119.95,4838.0,114.0097,114.0381,113.6591,113.6591,4838.0
2020-11-12 11:10:00,119.97,120.33,119.81,120.21,5069.0,113.678,114.0192,113.5264,113.9055,5069.0
2020-11-12 11:15:00,120.13,120.3,120.06,120.3,2955.0,113.8297,113.9907,113.7633,113.9907,2955.0
2020-11-12 11:20:00,120.26,120.48,120.24,120.38,3906.0,113.9528,114.1613,113.9339,114.0665,3906.0
2020-11-12 11:25:00,120.35,120.69,120.27,120.61,12988.0,114.0381,114.3603,113.9623,114.2845,12988.0
2020-11-12 11:30:00,120.63,120.63,120.36,120.41,7753.0,114.3034,114.3034,114.0476,114.095,7753.0
2020-11-12 11:35:00,120.39,120.52,120.32,120.35,5855.0,114.076,114.1992,114.0097,114.0381,5855.0
2020-11-12 11:40:00,120.32,120.42,120.3,120.32,4773.0,114.0097,114.1044,113.9907,114.0097,4773.0
2020-11-12 11:45:00,120.29,120.61,120.28,120.4,4259.0,113.9813,114.2845,113.9718,114.0855,4259.0
2020-11-12 11:50:00,120.39,120.41,120.29,120.34,10990.0,114.076,114.095,113.9813,114.0286,10990.0
2020-11-12 11:55:00,120.3,120.42,120.28,120.41,5229.0,113.9907,114.1044,113.9718,114.095,5229.0
2020-11-12 12:00:00,120.38,120.43,120.18,120.33,14872.0,114.0665,114.1139,113.877,114.0192,14872.0
2020-11-12 12:05:00,120.3,120.31,119.86,119.87,4972.0,113.9907,114.0002,113.5738,113.5833,4972.0
2020-11-12 12:10:00,119.87,119.94,119.74,119.94,3050.0,113.5833,113.6496,113.4601,113.6496,3050.0
2020-11-12 12:15:00,119.92,119.96,119.77,119.8,1225.0,113.6307,113.6686,113.4885,113.517,1225.0
2020-11-12 12:20:00,119.82,119.91,119.76,119.84,5022.0,113.5359,113.6212,113.4791,113.5549,5022.0
2020-11-12 12:25:00,119.75,119.77,119.01,119.04,7514.0,113.4696,113.4885,112.7684,112.7968,7514.0
2020-11-12 12:30:00,119.04,119.29,119.04,119.29,3396.0,112.7968,113.0337,112.7968,113.0337,3396.0
2020-11-12 12:35:00,119.25,119.31,119.1,119.1,2518.0,112.9958,113.0527,112.8537,112.8537,2518.0
2020-11-12 12:40:00,118.95,119.04,118.84,118.9,3266.0,112.7115,112.7968,112.6073,112.6642,3266.0
2020-11-12 12:45:00,118.76,118.77,118.49,118.51,5094.0,112.5315,112.541,112.2757,112.2946,5094.0
2020-11-12 12:50:00,118.45,118.68,118.37,118.62,3452.0,112.2378,112.4557,112.162,112.3988,3452.0
2020-11-12 12:55:00,118.63,118.89,118.61,118.72,3508.0,112.4083,112.6547,112.3894,112.4936,3508.0
2020-11-12 13:00:00,118.81,119.1,118.72,119.1,4375.0,112.5789,112.8537,112.4936,112.8537,4375.0
2020-11-12 13:05:00,119.1,119.1,118.79,118.9,3538.0,112.8537,112.8537,112.5599,112.6642,3538.0
2020-11-12 13:10:00,118.91,118.91,118.52,118.75,4435.0,112.6736,112.6736,112.3041,112.522,4435.0
2020-11-12 13:15:00,118.76,118.8,118.43,118.62,4291.0,112.5315,112.5694,112.2188,112.3988,4291.0
2020-11-12 13:20:00,118.61,119.01,118.58,118.66,4002.0,112.3894,112.7684,112.3609,112.4367,4002.0
2020-11-12 13:25:00,118.68,118.92,118.59,118.72,5836.0,112.4557,112.6831,112.3704,112.4936,5836.0
2020-11-12 13:30:00,118.69,119.0,118.64,119.0,2026.0,112.4652,112.7589,112.4178,112.7589,2026.0
2020-11-12 13:35:00,118.96,119.28,118.94,119.28,3341.0,112.721,113.0242,112.7021,113.0242,3341.0
2020-11-12 13:40:00,119.19,119.21,118.94,118.94,1300.0,112.9389,112.9579,112.7021,112.7021,1300.0
2020-11-12 13:45:00,118.89,119.18,118.89,119.18,3551.0,112.6547,112.9295,112.6547,112.9295,3551.0
2020-11-12 13:50:00,119.18,119.34,119.03,119.09,2265.0,112.9295,113.0811,112.7873,112.8442,2265.0
2020-11-12 13:55:00,119.06,119.21,119.06,119.18,2896.0,112.8158,112.9579,112.8158,112.9295,2896.0
2020-11-12 14:00:00,119.14,119.38,119.13,119.3,2894.0,112.8916,113.119,112.8821,113.0432,2894.0
2020-11-12 14:05:00,119.31,119.44,119.01,119.11,1879.0,113.0527,113.1758,112.7684,112.8631,1879.0
2020-11-12 14:10:00,118.97,119.03,118.79,118.81,2457.0,112.7305,112.7873,112.5599,112.5789,2457.0
2020-11-12 14:15:00,118.79,118.82,118.68,118.71,1004.0,112.5599,112.5884,112.4557,112.4841,1004.0
2020-11-12 14:20:00,118.68,118.82,118.64,118.66,3718.0,112.4557,112.5884,112.4178,112.4367,3718.0
2020-11-12 14:25:00,118.6,118.75,118.54,118.69,4199.0,112.3799,112.522,112.323,112.4652,4199.0
2020-11-12 14:30:00,118.59,118.86,118.58,118.62,4200.0,112.3704,112.6263,112.3609,112.3988,4200.0
2020-11-12 14:35:00,118.59,118.64,118.34,118.47,2254.0,112.3704,112.4178,112.1335,112.2567,2254.0
2020-11-12 14:40:00,118.37,118.38,118.07,118.07,3444.0,112.162,112.1714,111.8777,111.8777,3444.0
2020-11-12 14:45:00,118.07,118.14,118.0,118.0,2301.0,111.8777,111.944,111.8114,111.8114,2301.0
2020-11-12 14:50:00,117.96,118.09,117.79,117.79,3860.0,111.7735,111.8966,111.6124,111.6124,3860.0
2020-11-12 14:55:00,117.79,117.97,117.61,117.61,5761.0,111.6124,111.7829,111.4418,111.4418,5761.0
2020-11-12 15:00:00,117.65,117.72,117.43,117.45,4717.0,111.4797,111.546,111.2713,111.2902,4717.0
2020-11-12 15:05:00,117.44,117.54,117.21,117.37,7389.0,111.2807,111.3755,111.0628,111.2144,7389.0
2020-11-12 15:10:00,117.42,117.51,117.31,117.38,3624.0,111.2618,111.3471,111.1575,111.2239,3624.0
2020-11-12 15:15:00,117.39,117.94,117.33,117.94,6959.0,111.2334,111.7545,111.1765,111.7545,6959.0
2020-11-12 15:20:00,117.92,118.04,117.76,117.9,4370.0,111.7356,111.8493,111.5839,111.7166,4370.0
2020-11-12 15:25:00,117.91,117.91,117.61,117.8,5802.0,111.7261,111.7261,111.4418,111.6218,5802.0
2020-11-12 15:30:00,117.81,117.84,117.65,117.75,7197.0,111.6313,111.6598,111.4797,111.5745,7197.0
2020-11-12 15:35:00,117.75,118.51,117.67,118.51,7918.0,111.5745,112.2946,111.4987,112.2946,7918.0
2020-11-12 15:40:00,118.49,118.63,118.36,118.36,7736.0,112.2757,112.4083,112.1525,112.1525,7736.0
2020-11-12 15:45:00,118.26,118.32,117.7,118.11,17400.0,112.0577,112.1146,111.5271,111.9156,17400.0
2020-11-12 15:50:00,118.07,118.41,118.07,118.33,12889.0,111.8777,112.1999,111.8777,112.1241,12889.0
2020-11-12 15:55:00,118.35,118.66,118.26,118.51,35805.0,112.143,112.4367,112.0577,112.2946,35805.0
2020-11-13 09:30:00,118.92,119.27,117.68,119.04,47033.0,112.6831,113.0148,111.5081,112.7968,47033.0
2020-11-13 09:35:00,118.84,119.92,118.78,119.92,7870.0,112.6073,113.6307,112.5505,113.6307,7870.0
2020-11-13 09:40:00,119.92,120.34,119.8,120.34,24728.0,113.6307,114.0286,113.517,114.0286,24728.0
2020-11-13 09:45:00,120.29,120.76,119.97,119.97,29706.0,113.9813,114.4266,113.678,113.678,29706.0
2020-11-13 09:50:00,119.96,120.04,119.05,119.8,6840.0,113.6686,113.7444,112.8063,113.517,6840.0
2020-11-13 09:55:00,119.61,119.97,119.13,119.89,4781.0,113.3369,113.678,112.8821,113.6022,4781.0
2020-11-13 10:00:00,120.09,120.45,119.93,120.31,2470.0,113.7917,114.1329,113.6401,114.0002,2470.0
2020-11-13 10:05:00,120.23,120.23,119.55,119.96,8819.0,113.9244,113.9244,113.2801,113.6686,8819.0
2020-11-13 10:10:00,119.84,119.84,119.5,119.52,3300.0,113.5549,113.5549,113.2327,113.2516,3300.0
2020-11-13 10:15:00,119.5,119.51,119.03,119.15,2200.0,113.2327,113.2422,112.7873,112.901,2200.0
2020-11-13 10:20:00,119.12,119.22,118.71,118.71,5120.0,112.8726,112.9674,112.4841,112.4841,5120.0
2020-11-13 10:25:00,118.84,119.25,118.84,119.12,5628.0,112.6073,112.9958,112.6073,112.8726,5628.0
2020-11-13 10:30:00,119.16,119.2,118.96,119.18,3120.0,112.9105,112.9484,112.721,112.9295,3120.0
2020-11-13 10:35:00,119.26,119.26,118.66,118.84,11963.0,113.0053,113.0053,112.4367,112.6073,11963.0
2020-11-13 10:40:00,118.86,119.27,118.86,119.17,6809.0,112.6263,113.0148,112.6263,112.92,6809.0
2020-11-13 10:45:00,119.1,119.28,119.04,119.17,3233.0,112.8537,113.0242,112.7968,112.92,3233.0
2020-11-13 10:50:00,119.23,119.41,118.95,119.11,4907.0,112.9769,113.1474,112.7115,112.8631,4907.0
2020-11-13 10:55:00,119.17,119.17,118.54,118.74,13971.0,112.92,112.92,112.323,112.5126,13971.0
2020-11-13 11:00:00,119.0,119.08,118.93,118.99,3190.0,112.7589,112.8347,112.6926,112.7494,3190.0
2020-11-13 11:05:00,118.92,119.1,118.79,118.92,4186.0,112.6831,112.8537,112.5599,112.6831,4186.0
2020-11-13 11:10:00,118.9,119.05,118.86,119.02,2489.0,112.6642,112.8063,112.6263,112.7779,2489.0
2020-11-13 11:15:00,119.02,119.12,118.72,118.81,25144.0,112.7779,112.8726,112.4936,112.5789,25144.0
2020-11-13 11:20:00,118.9,119.17,118.85,118.98,5514.0,112.6642,112.92,112.6168,112.74,5514.0
2020-11-13 11:25:00,118.92,119.16,118.66,118.86,9266.0,112.6831,112.9105,112.4367,112.6263,9266.0
2020-11-13 11:30:00,118.88,118.88,118.69,118.75,2913.0,112.6452,112.6452,112.4652,112.522,2913.0
2020-11-13 11:35:00,118.83,118.92,118.71,118.71,11194.0,112.5978,112.6831,112.4841,112.4841,11194.0
2020-11-13 11:40:00,118.69,119.17,118.67,119.17,8065.0,112.4652,112.92,112.4462,112.92,8065.0
2020-11-13 11:45:00,119.14,119.63,119.08,119.51,11846.0,112.8916,113.3559,112.8347,113.2422,11846.0
2020-11-13 11:50:00,119.55,119.85,119.55,119.83,4800.0,113.2801,113.5643,113.2801,113.5454,4800.0
2020-11-13 11:55:00,119.85,120.15,119.85,120.15,1584.0,113.5643,113.8486,113.5643,113.8486,1584.0
2020-11-13 12:00:00,120.14,120.57,120.14,120.48,7388.0,113.8391,114.2466,113.8391,114.1613,7388.0
2020-11-13 12:05:00,120.58,120.71,120.55,120.71,3273.0,114.256,114.3792,114.2276,114.3792,3273.0
2020-11-13 12:10:00,120.71,120.75,120.62,120.67,2633.0,114.3792,114.4171,114.294,114.3413,2633.0
2020-11-13 12:15:00,120.63,120.64,120.45,120.45,4763.0,114.3034,114.3129,114.1329,114.1329,4763.0
2020-11-13 12:20:00,120.39,120.69,120.34,120.65,2365.0,114.076,114.3603,114.0286,114.3224,2365.0
2020-11-13 12:25:00,120.75,120.95,120.71,120.88,4244.0,114.4171,114.6066,114.3792,114.5403,4244.0
2020-11-13 12:30:00,120.92,121.08,120.91,121.01,7352.0,114.5782,114.7298,114.5687,114.6635,7352.0
2020-11-13 12:35:00,121.09,121.33,121.04,121.23,5474.0,114.7393,114.9667,114.6919,114.872,5474.0
2020-11-13 12:40:00,121.29,121.39,121.14,121.14,5237.0,114.9288,115.0236,114.7867,114.7867,5237.0
2020-11-13 12:45:00,121.11,121.32,121.11,121.21,3101.0,114.7583,114.9572,114.7583,114.853,3101.0
2020-11-13 12:50:00,121.36,121.47,121.35,121.36,5387.0,114.9951,115.0994,114.9857,114.9951,5387.0
2020-11-13 12:55:00,121.37,121.74,121.37,121.74,6480.0,115.0046,115.3552,115.0046,115.3552,6480.0
2020-11-13 13:00:00,121.73,121.83,121.68,121.83,3193.0,115.3457,115.4405,115.2984,115.4405,3193.0
2020-11-13 13:05:00,121.84,122.2,121.84,122.15,6709.0,115.45,115.7911,115.45,115.7437,6709.0
2020-11-13 13:10:00,122.16,122.19,121.74,121.92,6434.0,115.7532,115.7816,115.3552,115.5258,6434.0
2020-11-13 13:15:00,121.94,122.01,121.55,121.56,4919.0,115.5447,115.6111,115.1752,115.1847,4919.0
2020-11-13 13:20:00,121.62,122.25,121.5,122.22,5179.0,115.2415,115.8385,115.1278,115.81,5179.0
2020-11-13 13:25:00,122.2,122.28,122.11,122.18,5662.0,115.7911,115.8669,115.7058,115.7721,5662.0
2020-11-13 13:30:00,122.18,122.38,121.82,121.82,6462.0,115.7721,115.9616,115.431,115.431,6462.0
2020-11-13 13:35:00,121.84,122.2,121.83,122.2,4596.0,115.45,115.7911,115.4405,115.7911,4596.0
2020-11-13 13:40:00,122.24,122.32,122.04,122.04,7419.0,115.829,115.9048,115.6395,115.6395,7419.0
2020-11-13 13:45:00,122.14,122.24,122.1,122.1,2318.0,115.7342,115.829,115.6963,115.6963,2318.0
2020-11-13 13:50:00,122.1,122.14,121.99,121.99,3484.0,115.6963,115.7342,115.5921,115.5921,3484.0
2020-11-13 13:55:00,121.94,122.33,121.9,122.27,7002.0,115.5447,115.9143,115.5068,115.8574,7002.0
2020-11-13 14:00:00,122.34,122.71,122.31,122.38,12758.0,115.9237,116.2743,115.8953,115.9616,12758.0
2020-11-13 14:05:00,122.41,122.62,122.41,122.57,4622.0,115.9901,116.1891,115.9901,116.1417,4622.0
2020-11-13 14:10:00,122.59,122.73,122.52,122.53,3414.0,116.1606,116.2933,116.0943,116.1038,3414.0
2020-11-13 14:15:00,122.5,122.52,122.38,122.51,3062.0,116.0754,116.0943,115.9616,116.0848,3062.0
2020-11-13 14:20:00,122.55,122.97,122.55,122.83,5515.0,116.1227,116.5207,116.1227,116.388,5515.0
2020-11-13 14:25:00,122.96,122.96,122.53,122.56,7420.0,116.5112,116.5112,116.1038,116.1322,7420.0
2020-11-13 14:30:00,122.59,122.68,122.43,122.5,4000.0,116.1606,116.2459,116.009,116.0754,4000.0
2020-11-13 14:35:00,122.48,122.48,122.25,122.28,5458.0,116.0564,116.0564,115.8385,115.8669,5458.0
2020-11-13 14:40:00,122.23,122.27,122.05,122.17,9366.0,115.8195,115.8574,115.649,115.7627,9366.0
2020-11-13 14:45:00,122.15,122.43,122.14,122.38,8414.0,115.7437,116.009,115.7342,115.9616,8414.0
2020-11-13 14:50:00,122.43,122.69,122.36,122.53,8057.0,116.009,116.2554,115.9427,116.1038,8057.0
2020-11-13 14:55:00,122.57,122.83,122.48,122.48,23452.0,116.1417,116.388,116.0564,116.0564,23452.0
2020-11-13 15:00:00,122.48,122.54,122.34,122.34,4684.0,116.0564,116.1133,115.9237,115.9237,4684.0
2020-11-13 15:05:00,122.33,122.4,122.13,122.13,8989.0,115.9143,115.9806,115.7248,115.7248,8989.0
2020-11-13 15:10:00,122.12,122.16,122.01,122.16,4042.0,115.7153,115.7532,115.6111,115.7532,4042.0
2020-11-13 15:15:00,122.17,122.23,122.03,122.18,11036.0,115.7627,115.8195,115.63,115.7721,11036.0
2020-11-13 15:20:00,122.16,122.16,122.08,122.09,4263.0,115.7532,115.7532,115.6774,115.6869,4263.0
2020-11-13 15:25:00,122.09,122.18,122.07,122.1,5510.0,115.6869,115.7721,115.6679,115.6963,5510.0
2020-11-13 15:30:00,122.08,122.65,122.07,122.59,13556.0,115.6774,116.2175,115.6679,116.1606,13556.0
2020-11-13 15:35:00,122.59,122.63,122.49,122.53,22198.0,116.1606,116.1985,116.0659,116.1038,22198.0
2020-11-13 15:40:00,122.5,122.67,122.48,122.52,29037.0,116.0754,116.2364,116.0564,116.0943,29037.0
2020-11-13 15:45:00,122.56,122.63,122.53,122.56,12143.0,116.1322,116.1985,116.1038,116.1322,12143.0
2020-11-13 15:50:00,122.52,122.61,122.36,122.38,23086.0,116.0943,116.1796,115.9427,115.9616,23086.0
2020-11-13 15:55:00,122.37,122.6,122.2,122.52,49702.0,115.9522,116.1701,115.7911,116.0943,49702.0
2020-11-16 09:30:00,123.0,124.32,123.0,123.88,77547.0,116.5491,117.7999,116.5491,117.383,77547.0
2020-11-16 09:35:00,124.03,125.45,124.03,125.0,42638.0,117.5251,118.8706,117.5251,118.4442,42638.0
2020-11-16 09:40:00,125.0,125.0,124.07,124.26,14912.0,118.4442,118.4442,117.563,117.743,14912.0
2020-11-16 09:45:00,124.25,124.35,123.53,123.95,17108.0,117.7336,117.8283,117.0513,117.4493,17108.0
2020-11-16 09:50:00,123.96,124.03,123.6,123.85,13870.0,117.4588,117.5251,117.1177,117.3546,13870.0
2020-11-16 09:55:00,123.92,124.17,123.42,123.42,14383.0,117.4209,117.6578,116.9471,116.9471,14383.0
2020-11-16 10:00:00,123.28,123.6,123.0,123.34,7253.0,116.8144,117.1177,116.5491,116.8713,7253.0
2020-11-16 10:05:00,123.47,124.21,123.41,124.16,7428.0,116.9945,117.6957,116.9376,117.6483,7428.0
2020-11-16 10:10:00,124.21,125.3,124.08,125.19,16934.0,117.6957,118.7285,117.5725,118.6243,16934.0
2020-11-16 10:15:00,125.24,125.64,125.21,125.36,16109.0,118.6717,119.0507,118.6432,118.7854,16109.0
2020-11-16 10:20:00,125.38,125.45,124.85,124.93,17355.0,118.8043,118.8706,118.3021,118.3779,17355.0
2020-11-16 10:25:00,124.93,125.53,124.84,125.52,9782.0,118.3779,118.9464,118.2926,118.937,9782.0
2020-11-16 10:30:00,125.52,126.44,125.48,125.96,24021.0,118.937,119.8087,118.8991,119.3539,24021.0
2020-11-16 10:35:00,125.89,126.3,125.86,126.26,6147.0,119.2876,119.6761,119.2591,119.6382,6147.0
2020-11-16 10:40:00,126.24,126.59,126.23,126.3,8360.0,119.6192,119.9508,119.6097,119.6761,8360.0
2020-11-16 10:45:00,126.38,126.59,126.27,126.53,5994.0,119.7519,119.9508,119.6476,119.894,5994.0
2020-11-16 10:50:00,126.55,126.81,126.5,126.65,6711.0,119.9129,120.1593,119.8656,120.0077,6711.0
2020-11-16 10:55:00,126.71,127.13,126.67,127.05,11703.0,120.0646,120.4625,120.0267,120.3867,11703.0
2020-11-16 11:00:00,127.0,127.11,126.72,127.04,14490.0,120.3393,120.4436,120.074,120.3772,14490.0
2020-11-16 11:05:00,127.07,127.22,126.88,126.91,15176.0,120.4057,120.5478,120.2256,120.2541,15176.0
2020-11-16 11:10:00,126.83,127.12,126.83,127.12,3737.0,120.1783,120.4531,120.1783,120.4531,3737.0
2020-11-16 11:15:00,127.2,127.25,127.0,127.11,10717.0,120.5289,120.5762,120.3393,120.4436,10717.0
2020-11-16 11:20:00,127.12,127.56,126.97,127.5,16735.0,120.4531,120.87,120.3109,120.8131,16735.0
2020-11-16 11:25:00,127.54,127.56,127.38,127.39,7452.0,120.851,120.87,120.6994,120.7089,7452.0
2020-11-16 11:30:00,127.38,127.45,127.08,127.44,5573.0,120.6994,120.7657,120.4151,120.7563,5573.0
2020-11-16 11:35:00,127.31,127.93,127.27,127.82,14784.0,120.6331,121.2206,120.5952,121.1163,14784.0
2020-11-16 11:40:00,127.8,127.94,127.57,127.66,7475.0,121.0974,121.23,120.8795,120.9647,7475.0
2020-11-16 11:45:00,127.56,128.13,127.56,127.83,20243.0,120.87,121.4101,120.87,121.1258,20243.0
2020-11-16 11:50:00,127.89,127.92,127.31,127.35,6965.0,121.1827,121.2111,120.6331,120.671,6965.0
2020-11-16 11:55:00,127.35,127.38,127.0,127.04,8477.0,120.671,120.6994,120.3393,120.3772,8477.0
2020-11-16 12:00:00,127.04,127.56,127.04,127.51,5814.0,120.3772,120.87,120.3772,120.8226,5814.0
2020-11-16 12:05:00,127.52,127.6,126.84,126.94,10349.0,120.8321,120.9079,120.1877,120.2825,10349.0
2020-11-16 12:10:00,127.09,127.39,127.06,127.39,5177.0,120.4246,120.7089,120.3962,120.7089,5177.0
2020-11-16 12:15:00,127.43,127.56,127.28,127.28,4615.0,120.7468,120.87,120.6047,120.6047,4615.0
2020-11-16 12:20:00,127.16,127.24,126.85,126.95,3192.0,120.491,120.5668,120.1972,120.292,3192.0
2020-11-16 12:25:00,126.89,127.3,126.89,127.18,9185.0,120.2351,120.6236,120.2351,120.5099,9185.0
2020-11-16 12:30:00,127.22,127.23,127.09,127.23,2239.0,120.5478,120.5573,120.4246,120.5573,2239.0
2020-11-16 12:35:00,127.13,127.19,126.89,127.17,5149.0,120.4625,120.5194,120.2351,120.5004,5149.0
2020-11-16 12:40:00,127.29,127.46,127.14,127.29,3059.0,120.6141,120.7752,120.472,120.6141,3059.0
2020-11-16 12:45:00,127.28,127.41,127.17,127.33,3218.0,120.6047,120.7278,120.5004,120.652,3218.0
2020-11-16 12:50:00,127.35,127.4,127.21,127.4,2745.0,120.671,120.7184,120.5383,120.7184,2745.0
2020-11-16 12:55:00,127.36,127.57,127.26,127.51,4780.0,120.6805,120.8795,120.5857,120.8226,4780.0
2020-11-16 13:00:00,127.53,127.53,127.1,127.14,7832.0,120.8415,120.8415,120.4341,120.472,7832.0
2020-11-16 13:05:00,127.16,127.46,127.15,127.46,1402.0,120.491,120.7752,120.4815,120.7752,1402.0
2020-11-16 13:10:00,127.44,127.7,127.43,127.54,6954.0,120.7563,121.0026,120.7468,120.851,6954.0
2020-11-16 13:15:00,127.54,127.58,127.43,127.52,3688.0,120.851,120.8889,120.7468,120.8321,3688.0
2020-11-16 13:20:00,127.53,127.9,127.44,127.48,16769.0,120.8415,121.1921,120.7563,120.7942,16769.0
2020-11-16 13:25:00,127.58,127.6,127.2,127.27,5841.0,120.8889,120.9079,120.5289,120.5952,5841.0
2020-11-16 13:30:00,127.34,127.61,127.33,127.61,9124.0,120.6615,120.9174,120.652,120.9174,9124.0
2020-11-16 13:35:00,127.65,128.11,127.57,128.03,11721.0,120.9553,121.3911,120.8795,121.3153,11721.0
2020-11-16 13:40:00,128.1,128.11,127.78,127.92,9827.0,121.3817,121.3911,121.0784,121.2111,9827.0
2020-11-16 13:45:00,127.99,128.14,127.84,127.85,8140.0,121.2774,121.4196,121.1353,121.1448,8140.0
2020-11-16 13:50:00,127.87,128.05,127.85,128.03,6365.0,121.1637,121.3343,121.1448,121.3153,6365.0
2020-11-16 13:55:00,128.09,128.15,127.91,127.99,8518.0,121.3722,121.429,121.2016,121.2774,8518.0
2020-11-16 14:00:00,127.92,127.95,127.75,127.91,10125.0,121.2111,121.2395,121.05,121.2016,10125.0
2020-11-16 14:05:00,127.91,128.39,127.91,128.25,8707.0,121.2016,121.6564,121.2016,121.5238,8707.0
2020-11-16 14:10:00,128.3,128.43,128.2,128.33,5843.0,121.5712,121.6943,121.4764,121.5996,5843.0
2020-11-16 14:15:00,128.25,128.29,128.09,128.15,5715.0,121.5238,121.5617,121.3722,121.429,5715.0
2020-11-16 14:20:00,128.16,128.27,128.05,128.07,4495.0,121.4385,121.5427,121.3343,121.3532,4495.0
2020-11-16 14:25:00,128.26,128.29,127.99,128.27,2323.0,121.5333,121.5617,121.2774,121.5427,2323.0
2020-11-16 14:30:00,128.34,128.57,128.26,128.57,6582.0,121.6091,121.827,121.5333,121.827,6582.0
2020-11-16 14:35:00,128.57,128.59,128.23,128.35,22081.0,121.827,121.846,121.5048,121.6185,22081.0
2020-11-16 14:40:00,128.31,128.31,128.05,128.18,3700.0,121.5806,121.5806,121.3343,121.4575,3700.0
2020-11-16 14:45:00,128.15,128.34,127.95,128.18,6109.0,121.429,121.6091,121.2395,121.4575,6109.0
2020-11-16 14:50:00,128.09,128.39,128.09,128.22,5035.0,121.3722,121.6564,121.3722,121.4954,5035.0
2020-11-16 14:55:00,128.27,128.33,128.0,128.11,7398.0,121.5427,121.5996,121.2869,121.3911,7398.0
2020-11-16 15:00:00,128.03,128.23,127.95,128.19,7995.0,121.3153,121.5048,121.2395,121.4669,7995.0
2020-11-16 15:05:00,128.24,128.26,127.84,128.2,11935.0,121.5143,121.5333,121.1353,121.4764,11935.0
2020-11-16 15:10:00,128.17,128.48,128.09,128.13,5345.0,121.448,121.7417,121.3722,121.4101,5345.0
2020-11-16 15:15:00,128.18,128.23,128.07,128.13,6067.0,121.4575,121.5048,121.3532,121.4101,6067.0
2020-11-16 15:20:00,128.13,128.43,128.1,128.37,8941.0,121.4101,121.6943,121.3817,121.6375,8941.0
2020-11-16 15:25:00,128.4,128.49,128.23,128.38,7649.0,121.6659,121.7512,121.5048,121.647,7649.0
2020-11-16 15:30:00,128.4,128.56,128.33,128.45,9431.0,121.6659,121.8175,121.5996,121.7133,9431.0
2020-11-16 15:35:00,128.38,128.49,128.31,128.38,8115.0,121.647,121.7512,121.5806,121.647,8115.0
2020-11-16 15:40:00,128.39,128.65,128.39,128.63,14856.0,121.6564,121.9028,121.6564,121.8839,14856.0
2020-11-16 15:45:00,128.62,128.72,128.23,128.29,21994.0,121.8744,121.9691,121.5048,121.5617,21994.0
2020-11-16 15:50:00,128.24,128.73,128.18,128.73,35474.0,121.5143,121.9786,121.4575,121.9786,35474.0
2020-11-16 15:55:00,128.69,129.15,128.62,128.93,89703.0,121.9407,122.3766,121.8744,122.1681,89703.0
2020-11-17 09:30:00,127.53,127.53,125.6,126.3,50288.0,120.8415,120.8415,119.0128,119.6761,50288.0
2020-11-17 09:35:00,126.28,127.06,125.74,126.04,26443.0,119.6571,120.3962,119.1454,119.4297,26443.0
2020-11-17 09:40:00,126.19,126.77,125.71,126.0,34654.0,119.5718,120.1214,119.117,119.3918,34654.0
2020-11-17 09:45:00,126.03,126.03,125.26,125.5,15602.0,119.4202,119.4202,118.6906,118.918,15602.0
2020-11-17 09:50:00,125.64,125.67,124.4,125.44,29261.0,119.0507,119.0791,117.8757,118.8612,29261.0
2020-11-17 09:55:00,125.21,125.68,124.67,124.93,11950.0,118.6432,119.0886,118.1315,118.3779,11950.0
2020-11-17 10:00:00,124.97,125.19,124.72,124.86,12944.0,118.4158,118.6243,118.1789,118.3116,12944.0
2020-11-17 10:05:00,124.85,125.25,124.79,125.01,17171.0,118.3021,118.6811,118.2453,118.4537,17171.0
2020-11-17 10:10:00,125.01,125.54,125.01,125.5,12770.0,118.4537,118.9559,118.4537,118.918,12770.0
2020-11-17 10:15:00,125.53,126.1,125.48,125.78,5875.0,118.9464,119.4865,118.8991,119.1833,5875.0
2020-11-17 10:20:00,125.85,126.0,125.55,125.87,7917.0,119.2497,119.3918,118.9654,119.2686,7917.0
2020-11-17 10:25:00,125.77,125.87,125.31,125.79,6538.0,119.1739,119.2686,118.738,119.1928,6538.0
2020-11-17 10:30:00,125.71,126.0,125.56,125.84,16836.0,119.117,119.3918,118.9749,119.2402,16836.0
2020-11-17 10:35:00,125.84,126.06,125.62,125.62,10899.0,119.2402,119.4486,119.0317,119.0317,10899.0
2020-11-17 10:40:00,125.75,125.9,125.65,125.78,4873.0,119.1549,119.297,119.0601,119.1833,4873.0
2020-11-17 10:45:00,125.86,126.24,125.49,126.0,32464.0,119.2591,119.6192,118.9085,119.3918,32464.0
2020-11-17 10:50:00,125.97,126.02,125.44,126.0,10939.0,119.3634,119.4107,118.8612,119.3918,10939.0
2020-11-17 10:55:00,125.95,126.08,125.55,125.62,14284.0,119.3444,119.4676,118.9654,119.0317,14284.0
2020-11-17 11:00:00,125.55,125.83,125.42,125.83,24058.0,118.9654,119.2307,118.8422,119.2307,24058.0
2020-11-17 11:05:00,125.87,126.5,125.76,126.5,8995.0,119.2686,119.8656,119.1644,119.8656,8995.0
2020-11-17 11:10:00,126.43,126.48,126.23,126.44,7815.0,119.7992,119.8466,119.6097,119.8087,7815.0
2020-11-17 11:15:00,126.5,126.9,126.5,126.66,9209.0,119.8656,120.2446,119.8656,120.0172,9209.0
2020-11-17 11:20:00,126.53,126.69,126.38,126.58,9310.0,119.894,120.0456,119.7519,119.9414,9310.0
2020-11-17 11:25:00,126.67,126.67,126.1,126.53,13331.0,120.0267,120.0267,119.4865,119.894,13331.0
2020-11-17 11:30:00,126.59,126.73,126.04,126.06,29510.0,119.9508,120.0835,119.4297,119.4486,29510.0
2020-11-17 11:35:00,126.26,126.82,126.15,126.65,9535.0,119.6382,120.1688,119.5339,120.0077,9535.0
2020-11-17 11:40:00,126.72,126.87,126.41,126.41,29203.0,120.074,120.2162,119.7803,119.7803,29203.0
2020-11-17 11:45:00,126.33,126.41,125.67,125.98,32997.0,119.7045,119.7803,119.0791,119.3728,32997.0
2020-11-17 11:50:00,125.98,126.0,125.56,125.65,22912.0,119.3728,119.3918,118.9749,119.0601,22912.0
2020-11-17 11:55:00,125.75,126.37,125.54,126.15,14942.0,119.1549,119.7424,118.9559,119.5339,14942.0
2020-11-17 12:00:00,126.05,126.31,125.9,125.9,10485.0,119.4392,119.6855,119.297,119.297,10485.0
2020-11-17 12:05:00,126.01,126.22,125.88,125.88,6087.0,119.4013,119.6003,119.2781,119.2781,6087.0
2020-11-17 12:10:00,125.88,126.32,125.88,126.2,10448.0,119.2781,119.695,119.2781,119.5813,10448.0
2020-11-17 12:15:00,126.18,126.57,125.99,126.22,17306.0,119.5624,119.9319,119.3823,119.6003,17306.0
2020-11-17 12:20:00,126.18,126.42,125.96,126.25,13100.0,119.5624,119.7898,119.3539,119.6287,13100.0
2020-11-17 12:25:00,126.3,126.31,125.84,125.85,12217.0,119.6761,119.6855,119.2402,119.2497,12217.0
2020-11-17 12:30:00,125.8,126.37,125.69,126.35,6216.0,119.2023,119.7424,119.0981,119.7234,6216.0
2020-11-17 12:35:00,126.39,126.82,126.39,126.8,11537.0,119.7613,120.1688,119.7613,120.1498,11537.0
2020-11-17 12:40:00,126.82,127.02,126.69,126.9,16620.0,120.1688,120.3583,120.0456,120.2446,16620.0
2020-11-17 12:45:00,126.99,127.02,126.69,126.9,12574.0,120.3299,120.3583,120.0456,120.2446,12574.0
2020-11-17 12:50:00,126.83,127.34,126.82,127.06,22431.0,120.1783,120.6615,120.1688,120.3962,22431.0
2020-11-17 12:55:00,127.17,127.38,127.0,127.27,8264.0,120.5004,120.6994,120.3393,120.5952,8264.0
2020-11-17 13:00:00,127.37,127.45,126.99,127.41,11127.0,120.6899,120.7657,120.3299,120.7278,11127.0
2020-11-17 13:05:00,127.33,127.52,127.23,127.37,6100.0,120.652,120.8321,120.5573,120.6899,6100.0
2020-11-17 13:10:00,127.33,127.4,127.07,127.29,9850.0,120.652,120.7184,120.4057,120.6141,9850.0
2020-11-17 13:15:00,127.27,127.27,126.2,126.21,9421.0,120.5952,120.5952,119.5813,119.5908,9421.0
2020-11-17 13:20:00,126.21,126.28,126.01,126.13,7664.0,119.5908,119.6571,119.4013,119.515,7664.0
2020-11-17 13:25:00,126.09,126.55,125.93,126.4,20040.0,119.4771,119.9129,119.3255,119.7708,20040.0
2020-11-17 13:30:00,126.47,126.51,126.32,126.36,7047.0,119.8371,119.875,119.695,119.7329,7047.0
2020-11-17 13:35:00,126.37,127.07,126.37,126.91,6847.0,119.7424,120.4057,119.7424,120.2541,6847.0
2020-11-17 13:40:00,126.96,127.35,126.84,127.35,5273.0,120.3014,120.671,120.1877,120.671,5273.0
2020-11-17 13:45:00,127.19,127.39,126.95,126.97,8126.0,120.5194,120.7089,120.292,120.3109,8126.0
2020-11-17 13:50:00,126.89,126.89,126.13,126.13,8065.0,120.2351,120.2351,119.515,119.515,8065.0
2020-11-17 13:55:00,126.26,126.64,126.23,126.64,8964.0,119.6382,119.9982,119.6097,119.9982,8964.0
2020-11-17 14:00:00,126.63,127.41,126.63,127.41,17632.0,119.9888,120.7278,119.9888,120.7278,17632.0
2020-11-17 14:05:00,127.33,127.45,127.02,127.16,8059.0,120.652,120.7657,120.3583,120.491,8059.0
2020-11-17 14:10:00,127.16,127.54,126.99,127.53,13885.0,120.491,120.851,120.3299,120.8415,13885.0
2020-11-17 14:15:00,127.61,128.26,127.61,128.18,21096.0,120.9174,121.5333,120.9174,121.4575,21096.0
2020-11-17 14:20:00,128.27,128.6,128.06,128.19,16465.0,121.5427,121.8554,121.3438,121.4669,16465.0
2020-11-17 14:25:00,128.23,128.25,128.08,128.19,6115.0,121.5048,121.5238,121.3627,121.4669,6115.0
2020-11-17 14:30:00,128.16,128.34,127.95,128.09,22567.0,121.4385,121.6091,121.2395,121.3722,22567.0
2020-11-17 14:35:00,128.14,128.6,127.95,128.25,26801.0,121.4196,121.8554,121.2395,121.5238,26801.0
2020-11-17 14:40:00,128.24,128.3,128.0,128.15,13111.0,121.5143,121.5712,121.2869,121.429,13111.0
2020-11-17 14:45:00,128.14,128.15,127.68,127.68,10264.0,121.4196,121.429,120.9837,120.9837,10264.0
2020-11-17 14:50:00,127.57,128.0,127.13,127.85,13540.0,120.8795,121.2869,120.4625,121.1448,13540.0
2020-11-17 14:55:00,127.73,127.74,126.82,126.92,16740.0,121.0311,121.0405,120.1688,120.2635,16740.0
2020-11-17 15:00:00,126.93,127.26,126.82,127.09,15905.0,120.273,120.5857,120.1688,120.4246,15905.0
2020-11-17 15:05:00,127.2,127.62,127.17,127.55,15843.0,120.5289,120.9268,120.5004,120.8605,15843.0
2020-11-17 15:10:00,127.6,127.69,126.77,127.13,28403.0,120.9079,120.9932,120.1214,120.4625,28403.0
2020-11-17 15:15:00,126.95,127.74,126.88,127.67,17717.0,120.292,121.0405,120.2256,120.9742,17717.0
2020-11-17 15:20:00,127.6,127.85,126.87,127.4,35439.0,120.9079,121.1448,120.2162,120.7184,35439.0
2020-11-17 15:25:00,127.45,127.87,127.1,127.39,39759.0,120.7657,121.1637,120.4341,120.7089,39759.0
2020-11-17 15:30:00,127.39,127.41,126.39,126.43,30270.0,120.7089,120.7278,119.7613,119.7992,30270.0
2020-11-17 15:35:00,126.66,128.11,126.64,127.98,28909.0,120.0172,121.3911,119.9982,121.2679,28909.0
2020-11-17 15:40:00,127.96,128.29,127.5,127.65,37352.0,121.249,121.5617,120.8131,120.9553,37352.0
2020-11-17 15:45:00,127.72,128.04,127.2,127.53,48227.0,121.0216,121.3248,120.5289,120.8415,48227.0
2020-11-17 15:50:00,127.5,128.28,127.05,128.16,74673.0,120.8131,121.5522,120.3867,121.4385,74673.0
2020-11-17 15:55:00,128.19,128.2,127.69,128.0,71879.0,121.4669,121.4764,120.9932,121.2869,71879.0
2020-11-18 09:30:00,127.95,129.02,127.49,128.63,41119.0,121.2395,122.2534,120.8036,121.8839,41119.0
2020-11-18 09:35:00,128.64,128.72,128.08,128.5,9671.0,121.8933,121.9691,121.3627,121.7607,9671.0
2020-11-18 09:40:00,128.31,129.06,128.3,128.93,12409.0,121.5806,122.2913,121.5712,122.1681,12409.0
2020-11-18 09:45:00,128.89,129.43,128.79,129.2,23266.0,122.1302,122.6419,122.0355,122.424,23266.0
2020-11-18 09:50:00,129.1,129.2,128.41,128.52,8048.0,122.3292,122.424,121.6754,121.7796,8048.0
2020-11-18 09:55:00,128.66,128.69,128.24,128.52,5370.0,121.9123,121.9407,121.5143,121.7796,5370.0
2020-11-18 10:00:00,128.73,129.11,128.73,128.77,3990.0,121.9786,122.3387,121.9786,122.0165,3990.0
2020-11-18 10:05:00,128.69,128.84,128.09,128.09,6297.0,121.9407,122.0828,121.3722,121.3722,6297.0
2020-11-18 10:10:00,128.38,128.7,128.06,128.55,4896.0,121.647,121.9502,121.3438,121.8081,4896.0
2020-11-18 10:15:00,128.42,128.48,127.63,127.63,7155.0,121.6849,121.7417,120.9363,120.9363,7155.0
2020-11-18 10:20:00,127.71,128.17,127.7,128.07,2704.0,121.0121,121.448,121.0026,121.3532,2704.0
2020-11-18 10:25:00,127.89,128.47,127.89,128.15,17205.0,121.1827,121.7322,121.1827,121.429,17205.0
2020-11-18 10:30:00,128.1,128.1,127.72,127.77,5182.0,121.3817,121.3817,121.0216,121.069,5182.0
2020-11-18 10:35:00,127.81,128.02,127.77,127.83,4979.0,121.1069,121.3059,121.069,121.1258,4979.0
2020-11-18 10:40:00,127.91,127.91,127.75,127.83,617.0,121.2016,121.2016,121.05,121.1258,617.0
2020-11-18 10:45:00,127.74,127.74,127.6,127.6,700.0,121.0405,121.0405,120.9079,120.9079,700.0
2020-11-18 10:50:00,127.5,127.65,127.33,127.65,2891.0,120.8131,120.9553,120.652,120.9553,2891.0
2020-11-18 10:55:00,127.57,127.58,127.26,127.56,3756.0,120.8795,120.8889,120.5857,120.87,3756.0
2020-11-18 11:00:00,127.62,128.69,127.54,128.62,20720.0,120.9268,121.9407,120.851,121.8744,20720.0
2020-11-18 11:05:00,128.65,128.72,128.34,128.34,11976.0,121.9028,121.9691,121.6091,121.6091,11976.0
2020-11-18 11:10:00,128.39,128.6,128.34,128.51,3916.0,121.6564,121.8554,121.6091,121.7702,3916.0
2020-11-18 11:15:00,128.57,129.01,128.57,129.0,5815.0,121.827,122.2439,121.827,122.2345,5815.0
2020-11-18 11:20:00,129.01,129.16,128.69,128.7,8184.0,122.2439,122.3861,121.9407,121.9502,8184.0
2020-11-18 11:25:00,128.69,129.25,128.64,129.18,3460.0,121.9407,122.4713,121.8933,122.405,3460.0
2020-11-18 11:30:00,129.22,129.57,129.22,129.42,9091.0,122.4429,122.7746,122.4429,122.6324,9091.0
2020-11-18 11:35:00,129.5,129.62,129.45,129.62,2276.0,122.7082,122.8219,122.6609,122.8219,2276.0
2020-11-18 11:40:00,129.58,129.74,129.58,129.59,1700.0,122.784,122.9356,122.784,122.7935,1700.0
2020-11-18 11:45:00,129.73,129.9,129.64,129.78,4335.0,122.9262,123.0873,122.8409,122.9735,4335.0
2020-11-18 11:50:00,129.8,129.97,129.79,129.88,2135.0,122.9925,123.1536,122.983,123.0683,2135.0
2020-11-18 11:55:00,129.97,130.0,129.7,129.71,21053.0,123.1536,123.182,122.8977,122.9072,21053.0
2020-11-18 12:00:00,129.76,130.0,129.73,129.9,11514.0,122.9546,123.182,122.9262,123.0873,11514.0
2020-11-18 12:05:00,129.92,130.06,129.79,130.0,5295.0,123.1062,123.2389,122.983,123.182,5295.0
2020-11-18 12:10:00,130.01,130.21,130.01,130.06,3142.0,123.1915,123.381,123.1915,123.2389,3142.0
2020-11-18 12:15:00,130.06,130.1,129.74,129.85,8815.0,123.2389,123.2768,122.9356,123.0399,8815.0
2020-11-18 12:20:00,129.86,129.93,129.69,129.75,3217.0,123.0493,123.1157,122.8883,122.9451,3217.0
2020-11-18 12:25:00,129.68,129.68,129.45,129.6,3302.0,122.8788,122.8788,122.6609,122.803,3302.0
2020-11-18 12:30:00,129.49,129.54,129.13,129.32,3215.0,122.6988,122.7461,122.3576,122.5377,3215.0
2020-11-18 12:35:00,129.25,129.58,129.24,129.52,1994.0,122.4713,122.784,122.4619,122.7272,1994.0
2020-11-18 12:40:00,129.62,129.81,129.57,129.69,3542.0,122.8219,123.002,122.7746,122.8883,3542.0
2020-11-18 12:45:00,129.74,129.74,129.49,129.59,3657.0,122.9356,122.9356,122.6988,122.7935,3657.0
2020-11-18 12:50:00,129.58,129.58,129.11,129.32,6691.0,122.784,122.784,122.3387,122.5377,6691.0
2020-11-18 12:55:00,129.41,129.41,129.1,129.22,4460.0,122.623,122.623,122.3292,122.4429,4460.0
2020-11-18 13:00:00,129.2,129.35,129.1,129.27,2649.0,122.424,122.5661,122.3292,122.4903,2649.0
2020-11-18 13:05:00,129.53,129.56,129.33,129.39,2000.0,122.7367,122.7651,122.5471,122.604,2000.0
2020-11-18 13:10:00,129.48,129.48,129.27,129.38,1848.0,122.6893,122.6893,122.4903,122.5945,1848.0
2020-11-18 13:15:00,129.23,129.33,129.15,129.22,5239.0,122.4524,122.5471,122.3766,122.4429,5239.0
2020-11-18 13:20:00,129.31,129.37,129.22,129.37,2202.0,122.5282,122.585,122.4429,122.585,2202.0
2020-11-18 13:25:00,129.25,129.25,128.97,128.97,4108.0,122.4713,122.4713,122.206,122.206,4108.0
2020-11-18 13:30:00,128.96,129.01,128.76,128.76,3568.0,122.1966,122.2439,122.007,122.007,3568.0
2020-11-18 13:35:00,128.9,129.08,128.86,129.08,3988.0,122.1397,122.3103,122.1018,122.3103,3988.0
2020-11-18 13:40:00,129.08,129.08,128.75,128.75,2871.0,122.3103,122.3103,121.9976,121.9976,2871.0
2020-11-18 13:45:00,128.78,128.82,128.49,128.58,3664.0,122.026,122.0639,121.7512,121.8365,3664.0
2020-11-18 13:50:00,128.53,128.57,128.43,128.52,2127.0,121.7891,121.827,121.6943,121.7796,2127.0
2020-11-18 13:55:00,128.52,128.55,128.26,128.38,3335.0,121.7796,121.8081,121.5333,121.647,3335.0
2020-11-18 14:00:00,128.52,128.99,128.52,128.99,1201.0,121.7796,122.225,121.7796,122.225,1201.0
2020-11-18 14:05:00,128.93,129.07,128.92,129.02,3106.0,122.1681,122.3008,122.1586,122.2534,3106.0
2020-11-18 14:10:00,128.94,129.0,128.76,128.94,2937.0,122.1776,122.2345,122.007,122.1776,2937.0
2020-11-18 14:15:00,128.84,128.86,128.5,128.5,2410.0,122.0828,122.1018,121.7607,121.7607,2410.0
2020-11-18 14:20:00,128.51,128.7,128.29,128.39,1858.0,121.7702,121.9502,121.5617,121.6564,1858.0
2020-11-18 14:25:00,128.49,128.51,128.34,128.45,3447.0,121.7512,121.7702,121.6091,121.7133,3447.0
2020-11-18 14:30:00,128.5,128.5,128.19,128.44,2869.0,121.7607,121.7607,121.4669,121.7038,2869.0
2020-11-18 14:35:00,128.47,128.63,128.34,128.59,9831.0,121.7322,121.8839,121.6091,121.846,9831.0
2020-11-18 14:40:00,128.59,128.92,128.59,128.92,3368.0,121.846,122.1586,121.846,122.1586,3368.0
2020-11-18 14:45:00,129.02,129.1,128.8,128.95,3594.0,122.2534,122.3292,122.0449,122.1871,3594.0
2020-11-18 14:50:00,129.0,129.07,128.82,128.85,2700.0,122.2345,122.3008,122.0639,122.0923,2700.0
2020-11-18 14:55:00,128.88,128.95,128.73,128.75,3748.0,122.1207,122.1871,121.9786,121.9976,3748.0
2020-11-18 15:00:00,128.75,128.75,128.32,128.35,7560.0,121.9976,121.9976,121.5901,121.6185,7560.0
2020-11-18 15:05:00,128.34,128.58,128.26,128.55,9871.0,121.6091,121.8365,121.5333,121.8081,9871.0
2020-11-18 15:10:00,128.58,128.82,128.49,128.51,4101.0,121.8365,122.0639,121.7512,121.7702,4101.0
2020-11-18 15:15:00,128.48,128.6,128.29,128.29,2796.0,121.7417,121.8554,121.5617,121.5617,2796.0
2020-11-18 15:20:00,128.19,128.22,128.0,128.16,4122.0,121.4669,121.4954,121.2869,121.4385,4122.0
2020-11-18 15:25:00,128.12,128.22,127.8,127.85,5157.0,121.4006,121.4954,121.0974,121.1448,5157.0
2020-11-18 15:30:00,127.79,127.88,127.54,127.69,12180.0,121.0879,121.1732,120.851,120.9932,12180.0
2020-11-18 15:35:00,127.59,127.59,127.22,127.39,6618.0,120.8984,120.8984,120.5478,120.7089,6618.0
2020-11-18 15:40:00,127.39,127.48,127.23,127.32,10792.0,120.7089,120.7942,120.5573,120.6426,10792.0
2020-11-18 15:45:00,127.39,127.52,127.16,127.21,16082.0,120.7089,120.8321,120.491,120.5383,16082.0
2020-11-18 15:50:00,127.14,127.34,126.64,126.71,37955.0,120.472,120.6615,119.9982,120.0646,37955.0
2020-11-18 15:55:00,126.71,126.98,126.53,126.54,57332.0,120.0646,120.3204,119.894,119.9035,57332.0
2020-11-19 09:30:00,126.01,126.01,123.18,124.28,76502.0,119.4013,119.4013,116.7197,117.762,76502.0
2020-11-19 09:35:00,124.29,126.25,124.15,126.22,21707.0,117.7715,119.6287,117.6388,119.6003,21707.0
2020-11-19 09:40:00,126.26,126.49,125.52,125.88,12742.0,119.6382,119.8561,118.937,119.2781,12742.0
2020-11-19 09:45:00,125.95,126.06,125.77,125.86,8684.0,119.3444,119.4486,119.1739,119.2591,8684.0
2020-11-19 09:50:00,125.81,125.85,125.34,125.37,11027.0,119.2118,119.2497,118.7664,118.7948,11027.0
2020-11-19 09:55:00,125.3,125.49,124.77,124.85,27858.0,118.7285,118.9085,118.2263,118.3021,27858.0
2020-11-19 10:00:00,124.9,125.14,124.08,124.08,23010.0,118.3495,118.5769,117.5725,117.5725,23010.0
2020-11-19 10:05:00,124.23,124.49,123.49,123.92,38471.0,117.7146,117.961,117.0134,117.4209,38471.0
2020-11-19 10:10:00,124.05,125.09,123.92,125.02,4760.0,117.5441,118.5295,117.4209,118.4632,4760.0
2020-11-19 10:15:00,125.04,125.12,124.34,124.48,7438.0,118.4821,118.5579,117.8189,117.9515,7438.0
2020-11-19 10:20:00,124.34,124.51,124.08,124.12,6834.0,117.8189,117.9799,117.5725,117.6104,6834.0
2020-11-19 10:25:00,124.13,124.26,123.79,124.17,5344.0,117.6199,117.743,117.2977,117.6578,5344.0
2020-11-19 10:30:00,124.02,124.1,123.49,123.94,23012.0,117.5156,117.5914,117.0134,117.4398,23012.0
2020-11-19 10:35:00,123.89,123.97,123.64,123.9,7302.0,117.3925,117.4683,117.1556,117.4019,7302.0
2020-11-19 10:40:00,123.89,123.96,123.68,123.85,9650.0,117.3925,117.4588,117.1935,117.3546,9650.0
2020-11-19 10:45:00,123.88,124.03,123.77,123.77,15065.0,117.383,117.5251,117.2787,117.2787,15065.0
2020-11-19 10:50:00,123.81,123.87,123.52,123.52,4702.0,117.3166,117.3735,117.0419,117.0419,4702.0
2020-11-19 10:55:00,123.56,123.61,122.75,122.77,20236.0,117.0798,117.1271,116.3122,116.3312,20236.0
2020-11-19 11:00:00,122.77,123.01,122.62,123.01,8120.0,116.3312,116.5586,116.1891,116.5586,8120.0
2020-11-19 11:05:00,123.04,123.31,122.85,123.16,13074.0,116.587,116.8429,116.407,116.7007,13074.0
2020-11-19 11:10:00,123.19,123.24,122.99,123.12,6001.0,116.7292,116.7765,116.5397,116.6628,6001.0
2020-11-19 11:15:00,123.2,123.34,123.12,123.17,8361.0,116.7386,116.8713,116.6628,116.7102,8361.0
2020-11-19 11:20:00,123.25,124.1,123.25,124.1,2975.0,116.786,117.5914,116.786,117.5914,2975.0
2020-11-19 11:25:00,124.02,124.04,123.82,123.82,5137.0,117.5156,117.5346,117.3261,117.3261,5137.0
2020-11-19 11:30:00,123.81,123.86,122.77,122.78,9315.0,117.3166,117.364,116.3312,116.3407,9315.0
2020-11-19 11:35:00,122.78,122.93,122.45,122.93,10433.0,116.3407,116.4828,116.028,116.4828,10433.0
2020-11-19 11:40:00,122.9,122.91,122.8,122.91,2518.0,116.4544,116.4639,116.3596,116.4639,2518.0
2020-11-19 11:45:00,122.93,123.07,122.76,123.03,6819.0,116.4828,116.6155,116.3217,116.5776,6819.0
2020-11-19 11:50:00,123.0,123.22,122.93,122.95,9390.0,116.5491,116.7576,116.4828,116.5018,9390.0
2020-11-19 11:55:00,122.86,123.36,122.86,123.28,4971.0,116.4165,116.8902,116.4165,116.8144,4971.0
2020-11-19 12:00:00,123.37,123.57,123.3,123.47,3384.0,116.8997,117.0892,116.8334,116.9945,3384.0
2020-11-19 12:05:00,123.55,123.66,123.39,123.39,2709.0,117.0703,117.1745,116.9187,116.9187,2709.0
2020-11-19 12:10:00,123.5,123.66,123.29,123.3,4477.0,117.0229,117.1745,116.8239,116.8334,4477.0
2020-11-19 12:15:00,123.3,123.44,122.88,123.44,6045.0,116.8334,116.9661,116.4354,116.9661,6045.0
2020-11-19 12:20:00,123.46,123.63,123.3,123.42,1845.0,116.985,117.1461,116.8334,116.9471,1845.0
2020-11-19 12:25:00,123.39,123.39,122.9,123.16,5888.0,116.9187,116.9187,116.4544,116.7007,5888.0
2020-11-19 12:30:00,123.39,123.65,123.07,123.39,4628.0,116.9187,117.165,116.6155,116.9187,4628.0
2020-11-19 12:35:00,123.29,123.55,123.2,123.55,2456.0,116.8239,117.0703,116.7386,117.0703,2456.0
2020-11-19 12:40:00,123.52,123.58,123.16,123.2,3223.0,117.0419,117.0987,116.7007,116.7386,3223.0
2020-11-19 12:45:00,123.33,123.34,123.11,123.24,5328.0,116.8618,116.8713,116.6534,116.7765,5328.0
2020-11-19 12:50:00,123.27,123.56,123.2,123.5,2743.0,116.805,117.0798,116.7386,117.0229,2743.0
2020-11-19 12:55:00,123.46,123.57,123.29,123.51,5252.0,116.985,117.0892,116.8239,117.0324,5252.0
2020-11-19 13:00:00,123.52,123.82,123.5,123.59,3354.0,117.0419,117.3261,117.0229,117.1082,3354.0
2020-11-19 13:05:00,123.48,123.85,123.42,123.8,3841.0,117.004,117.3546,116.9471,117.3072,3841.0
2020-11-19 13:10:00,123.8,124.04,123.8,124.04,3200.0,117.3072,117.5346,117.3072,117.5346,3200.0
2020-11-19 13:15:00,123.97,123.97,123.76,123.76,7572.0,117.4683,117.4683,117.2693,117.2693,7572.0
2020-11-19 13:20:00,123.8,123.99,123.8,123.85,3266.0,117.3072,117.4872,117.3072,117.3546,3266.0
2020-11-19 13:25:00,123.89,124.22,123.85,124.0,10189.0,117.3925,117.7051,117.3546,117.4967,10189.0
2020-11-19 13:30:00,123.96,123.96,123.68,123.69,2640.0,117.4588,117.4588,117.1935,117.2029,2640.0
2020-11-19 13:35:00,123.75,123.76,123.62,123.7,3027.0,117.2598,117.2693,117.1366,117.2124,3027.0
2020-11-19 13:40:00,123.78,123.87,123.58,123.61,14648.0,117.2882,117.3735,117.0987,117.1271,14648.0
2020-11-19 13:45:00,123.59,124.0,123.59,123.97,11246.0,117.1082,117.4967,117.1082,117.4683,11246.0
2020-11-19 13:50:00,123.89,123.89,123.58,123.87,9498.0,117.3925,117.3925,117.0987,117.3735,9498.0
2020-11-19 13:55:00,124.0,124.19,123.97,124.17,4138.0,117.4967,117.6767,117.4683,117.6578,4138.0
2020-11-19 14:00:00,124.27,124.52,124.13,124.52,3112.0,117.7525,117.9894,117.6199,117.9894,3112.0
2020-11-19 14:05:00,124.52,124.53,124.38,124.5,1340.0,117.9894,117.9989,117.8568,117.9705,1340.0
2020-11-19 14:10:00,124.54,124.59,124.44,124.57,3275.0,118.0084,118.0557,117.9136,118.0368,3275.0
2020-11-19 14:15:00,124.48,124.52,124.03,124.33,7981.0,117.9515,117.9894,117.5251,117.8094,7981.0
2020-11-19 14:20:00,124.32,124.63,124.3,124.63,1630.0,117.7999,118.0936,117.781,118.0936,1630.0
2020-11-19 14:25:00,124.68,124.8,124.53,124.54,5445.0,118.141,118.2547,117.9989,118.0084,5445.0
2020-11-19 14:30:00,124.52,125.0,124.28,124.98,18811.0,117.9894,118.4442,117.762,118.4253,18811.0
2020-11-19 14:35:00,124.91,125.19,124.91,125.09,3043.0,118.359,118.6243,118.359,118.5295,3043.0
2020-11-19 14:40:00,125.08,125.37,125.0,125.18,4356.0,118.52,118.7948,118.4442,118.6148,4356.0
2020-11-19 14:45:00,125.11,125.24,124.99,125.13,4033.0,118.5485,118.6717,118.4348,118.5674,4033.0
2020-11-19 14:50:00,125.13,125.22,124.86,125.05,19040.0,118.5674,118.6527,118.3116,118.4916,19040.0
2020-11-19 14:55:00,125.04,125.52,124.82,125.3,8306.0,118.4821,118.937,118.2737,118.7285,8306.0
2020-11-19 15:00:00,125.28,125.62,125.19,125.34,23936.0,118.7096,119.0317,118.6243,118.7664,23936.0
2020-11-19 15:05:00,125.27,125.48,124.88,125.26,11904.0,118.7001,118.8991,118.3305,118.6906,11904.0
2020-11-19 15:10:00,125.3,125.75,125.26,125.75,3766.0,118.7285,119.1549,118.6906,119.1549,3766.0
2020-11-19 15:15:00,125.76,125.79,125.53,125.67,13618.0,119.1644,119.1928,118.9464,119.0791,13618.0
2020-11-19 15:20:00,125.68,125.68,125.36,125.45,2738.0,119.0886,119.0886,118.7854,118.8706,2738.0
2020-11-19 15:25:00,125.47,125.47,125.16,125.16,5867.0,118.8896,118.8896,118.5958,118.5958,5867.0
2020-11-19 15:30:00,125.26,125.42,125.21,125.42,6012.0,118.6906,118.8422,118.6432,118.8422,6012.0
2020-11-19 15:35:00,125.49,125.7,125.48,125.53,9169.0,118.9085,119.1075,118.8991,118.9464,9169.0
2020-11-19 15:40:00,125.53,125.75,125.39,125.69,7792.0,118.9464,119.1549,118.8138,119.0981,7792.0
2020-11-19 15:45:00,125.66,125.71,125.41,125.59,8682.0,119.0696,119.117,118.8327,119.0033,8682.0
2020-11-19 15:50:00,125.63,126.16,125.63,125.9,9454.0,119.0412,119.5434,119.0412,119.297,9454.0
2020-11-19 15:55:00,125.86,125.92,125.55,125.79,42123.0,119.2591,119.316,118.9654,119.1928,42123.0
2020-11-20 09:30:00,126.0,126.84,125.88,126.75,35465.0,119.3918,120.1877,119.2781,120.1025,35465.0
2020-11-20 09:35:00,126.35,127.28,126.0,126.39,15835.0,119.7234,120.6047,119.3918,119.7613,15835.0
2020-11-20 09:40:00,126.33,126.98,126.13,126.98,3956.0,119.7045,120.3204,119.515,120.3204,3956.0
2020-11-20 09:45:00,126.98,127.18,126.51,126.84,4650.0,120.3204,120.5099,119.875,120.1877,4650.0
2020-11-20 09:50:00,126.85,126.86,125.62,125.98,5847.0,120.1972,120.2067,119.0317,119.3728,5847.0
2020-11-20 09:55:00,125.69,126.17,125.69,126.09,3723.0,119.0981,119.5529,119.0981,119.4771,3723.0
2020-11-20 10:00:00,126.28,126.3,125.87,126.25,4610.0,119.6571,119.6761,119.2686,119.6287,4610.0
2020-11-20 10:05:00,126.1,126.76,126.07,126.63,6153.0,119.4865,120.1119,119.4581,119.9888,6153.0
2020-11-20 10:10:00,126.71,126.81,126.28,126.41,4047.0,120.0646,120.1593,119.6571,119.7803,4047.0
2020-11-20 10:15:00,126.47,126.88,126.46,126.77,4635.0,119.8371,120.2256,119.8277,120.1214,4635.0
2020-11-20 10:20:00,126.89,127.2,126.68,127.07,4590.0,120.2351,120.5289,120.0361,120.4057,4590.0
2020-11-20 10:25:00,127.05,127.12,126.75,126.98,2878.0,120.3867,120.4531,120.1025,120.3204,2878.0
2020-11-20 10:30:00,126.99,127.07,126.15,126.25,3605.0,120.3299,120.4057,119.5339,119.6287,3605.0
2020-11-20 10:35:00,126.05,126.81,125.98,126.59,3037.0,119.4392,120.1593,119.3728,119.9508,3037.0
2020-11-20 10:40:00,126.77,126.8,126.5,126.69,1652.0,120.1214,120.1498,119.8656,120.0456,1652.0
2020-11-20 10:45:00,126.63,126.82,126.53,126.71,2027.0,119.9888,120.1688,119.894,120.0646,2027.0
2020-11-20 10:50:00,126.85,126.88,126.61,126.62,1692.0,120.1972,120.2256,119.9698,119.9793,1692.0
2020-11-20 10:55:00,126.57,126.62,126.48,126.48,2349.0,119.9319,119.9793,119.8466,119.8466,2349.0
2020-11-20 11:00:00,126.32,126.47,126.03,126.2,4083.0,119.695,119.8371,119.4202,119.5813,4083.0
2020-11-20 11:05:00,126.1,126.25,125.89,125.89,2687.0,119.4865,119.6287,119.2876,119.2876,2687.0
2020-11-20 11:10:00,125.7,126.0,125.5,125.75,6545.0,119.1075,119.3918,118.918,119.1549,6545.0
2020-11-20 11:15:00,125.81,125.89,125.66,125.68,2471.0,119.2118,119.2876,119.0696,119.0886,2471.0
2020-11-20 11:20:00,125.61,125.86,125.51,125.86,3100.0,119.0222,119.2591,118.9275,119.2591,3100.0
2020-11-20 11:25:00,125.88,126.25,125.81,126.11,3930.0,119.2781,119.6287,119.2118,119.496,3930.0
2020-11-20 11:30:00,126.15,126.17,125.92,126.13,3758.0,119.5339,119.5529,119.316,119.515,3758.0
2020-11-20 11:35:00,126.15,126.22,125.9,125.9,5937.0,119.5339,119.6003,119.297,119.297,5937.0
2020-11-20 11:40:00,126.02,126.19,125.92,126.03,2610.0,119.4107,119.5718,119.316,119.4202,2610.0
2020-11-20 11:45:00,126.15,126.15,125.97,125.97,1750.0,119.5339,119.5339,119.3634,119.3634,1750.0
2020-11-20 11:50:00,126.03,126.25,126.0,126.25,3451.0,119.4202,119.6287,119.3918,119.6287,3451.0
2020-11-20 11:55:00,126.31,126.67,126.31,126.65,900.0,119.6855,120.0267,119.6855,120.0077,900.0
2020-11-20 12:00:00,126.63,126.64,126.43,126.45,5089.0,119.9888,119.9982,119.7992,119.8182,5089.0
2020-11-20 12:05:00,126.53,126.67,126.48,126.55,2274.0,119.894,120.0267,119.8466,119.9129,2274.0
2020-11-20 12:10:00,126.49,126.57,126.33,126.34,5004.0,119.8561,119.9319,119.7045,119.714,5004.0
2020-11-20 12:15:00,126.3,126.61,126.3,126.61,4118.0,119.6761,119.9698,119.6761,119.9698,4118.0
2020-11-20 12:20:00,126.43,126.57,126.38,126.38,1400.0,119.7992,119.9319,119.7519,119.7519,1400.0
2020-11-20 12:25:00,126.36,126.45,126.31,126.38,3014.0,119.7329,119.8182,119.6855,119.7519,3014.0
2020-11-20 12:30:00,126.41,126.45,126.15,126.22,3611.0,119.7803,119.8182,119.5339,119.6003,3611.0
2020-11-20 12:35:00,126.26,126.61,126.18,126.3,8836.0,119.6382,119.9698,119.5624,119.6761,8836.0
2020-11-20 12:40:00,126.36,126.42,126.19,126.37,1100.0,119.7329,119.7898,119.5718,119.7424,1100.0
2020-11-20 12:45:00,126.48,126.57,126.42,126.45,2700.0,119.8466,119.9319,119.7898,119.8182,2700.0
2020-11-20 12:50:00,126.36,126.55,126.29,126.55,2244.0,119.7329,119.9129,119.6666,119.9129,2244.0
2020-11-20 12:55:00,126.55,126.83,126.55,126.83,1744.0,119.9129,120.1783,119.9129,120.1783,1744.0
2020-11-20 13:00:00,126.85,126.91,126.85,126.88,305.0,120.1972,120.2541,120.1972,120.2256,305.0
2020-11-20 13:05:00,126.83,126.89,126.8,126.89,1442.0,120.1783,120.2351,120.1498,120.2351,1442.0
2020-11-20 13:10:00,126.87,127.06,126.86,127.06,2526.0,120.2162,120.3962,120.2067,120.3962,2526.0
2020-11-20 13:15:00,127.08,127.2,127.08,127.18,2296.0,120.4151,120.5289,120.4151,120.5099,2296.0
2020-11-20 13:20:00,127.22,127.39,127.08,127.39,3200.0,120.5478,120.7089,120.4151,120.7089,3200.0
2020-11-20 13:25:00,127.43,127.43,126.95,127.02,4199.0,120.7468,120.7468,120.292,120.3583,4199.0
2020-11-20 13:30:00,126.94,126.98,126.62,126.68,3317.0,120.2825,120.3204,119.9793,120.0361,3317.0
2020-11-20 13:35:00,126.71,126.71,126.3,126.35,4241.0,120.0646,120.0646,119.6761,119.7234,4241.0
2020-11-20 13:40:00,126.48,127.1,126.47,126.94,3738.0,119.8466,120.4341,119.8371,120.2825,3738.0
2020-11-20 13:45:00,127.07,127.32,126.96,127.32,1850.0,120.4057,120.6426,120.3014,120.6426,1850.0
2020-11-20 13:50:00,127.32,127.39,127.21,127.24,1289.0,120.6426,120.7089,120.5383,120.5668,1289.0
2020-11-20 13:55:00,127.27,127.46,127.07,127.24,4918.0,120.5952,120.7752,120.4057,120.5668,4918.0
2020-11-20 14:00:00,127.26,127.34,127.12,127.13,3522.0,120.5857,120.6615,120.4531,120.4625,3522.0
2020-11-20 14:05:00,127.13,127.13,126.78,126.85,5948.0,120.4625,120.4625,120.1309,120.1972,5948.0
2020-11-20 14:10:00,126.77,127.03,126.69,126.9,7719.0,120.1214,120.3678,120.0456,120.2446,7719.0
2020-11-20 14:15:00,126.91,127.04,126.8,126.83,3253.0,120.2541,120.3772,120.1498,120.1783,3253.0
2020-11-20 14:20:00,126.88,127.05,126.81,126.98,4455.0,120.2256,120.3867,120.1593,120.3204,4455.0
2020-11-20 14:25:00,126.99,127.04,126.88,127.01,7247.0,120.3299,120.3772,120.2256,120.3488,7247.0
2020-11-20 14:30:00,127.05,127.09,126.88,126.98,3651.0,120.3867,120.4246,120.2256,120.3204,3651.0
2020-11-20 14:35:00,127.05,127.28,126.99,127.11,2680.0,120.3867,120.6047,120.3299,120.4436,2680.0
2020-11-20 14:40:00,127.25,127.25,127.05,127.18,2081.0,120.5762,120.5762,120.3867,120.5099,2081.0
2020-11-20 14:45:00,127.35,127.37,127.23,127.24,6270.0,120.671,120.6899,120.5573,120.5668,6270.0
2020-11-20 14:50:00,127.26,127.54,127.24,127.47,4204.0,120.5857,120.851,120.5668,120.7847,4204.0
2020-11-20 14:55:00,127.48,127.78,127.41,127.78,3708.0,120.7942,121.0784,120.7278,121.0784,3708.0
2020-11-20 15:00:00,127.72,127.77,127.62,127.71,2400.0,121.0216,121.069,120.9268,121.0121,2400.0
2020-11-20 15:05:00,127.71,127.74,127.44,127.54,8033.0,121.0121,121.0405,120.7563,120.851,8033.0
2020-11-20 15:10:00,127.45,127.67,127.37,127.43,2957.0,120.7657,120.9742,120.6899,120.7468,2957.0
2020-11-20 15:15:00,127.42,127.5,127.33,127.33,4476.0,120.7373,120.8131,120.652,120.652,4476.0
2020-11-20 15:20:00,127.33,127.53,127.17,127.45,6580.0,120.652,120.8415,120.5004,120.7657,6580.0
2020-11-20 15:25:00,127.47,127.47,127.3,127.41,3710.0,120.7847,120.7847,120.6236,120.7278,3710.0
2020-11-20 15:30:00,127.38,127.62,127.12,127.51,14606.0,120.6994,120.9268,120.4531,120.8226,14606.0
2020-11-20 15:35:00,127.56,128.0,127.53,127.92,5669.0,120.87,121.2869,120.8415,121.2111,5669.0
2020-11-20 15:40:00,127.9,127.9,127.64,127.82,11149.0,121.1921,121.1921,120.9458,121.1163,11149.0
2020-11-20 15:45:00,127.81,128.29,127.77,128.23,12158.0,121.1069,121.5617,121.069,121.5048,12158.0
2020-11-20 15:50:00,128.19,128.5,128.11,128.21,17934.0,121.4669,121.7607,121.3911,121.4859,17934.0
2020-11-20 15:55:00,128.15,128.15,127.63,127.82,37029.0,121.429,121.429,120.9363,121.1163,37029.0
2020-11-23 09:30:00,129.3,131.0,129.03,130.97,41412.0,122.5187,124.1296,122.2629,124.1011,41412.0
2020-11-23 09:35:00,131.0,131.5,130.36,131.02,24769.0,124.1296,124.6033,123.5231,124.1485,24769.0
2020-11-23 09:40:00,131.05,132.94,131.0,132.94,22349.0,124.1769,125.9678,124.1296,125.9678,22349.0
2020-11-23 09:45:00,132.94,133.02,131.84,131.99,15669.0,125.9678,126.0436,124.9255,125.0676,15669.0
2020-11-23 09:50:00,131.9,132.36,131.62,131.93,10439.0,124.9824,125.4182,124.717,125.0108,10439.0
2020-11-23 09:55:00,131.77,132.1,131.71,131.81,6041.0,124.8592,125.1719,124.8023,124.8971,6041.0
2020-11-23 10:00:00,131.95,132.99,131.95,132.99,16228.0,125.0297,126.0152,125.0297,126.0152,16228.0
2020-11-23 10:05:00,132.95,133.05,132.22,132.28,13820.0,125.9773,126.072,125.2856,125.3424,13820.0
2020-11-23 10:10:00,132.17,132.45,132.07,132.34,14582.0,125.2382,125.5035,125.1434,125.3993,14582.0
2020-11-23 10:15:00,132.39,132.55,131.7,132.04,18506.0,125.4467,125.5983,124.7928,125.115,18506.0
2020-11-23 10:20:00,131.91,131.99,131.53,131.66,8734.0,124.9918,125.0676,124.6318,124.7549,8734.0
2020-11-23 10:25:00,131.54,131.58,130.68,130.82,13734.0,124.6412,124.6791,123.8263,123.959,13734.0
2020-11-23 10:30:00,130.78,131.15,130.62,131.15,26798.0,123.9211,124.2717,123.7695,124.2717,26798.0
2020-11-23 10:35:00,131.08,131.27,131.04,131.11,17427.0,124.2054,124.3854,124.1675,124.2338,17427.0
2020-11-23 10:40:00,131.23,132.39,131.23,132.31,7305.0,124.3475,125.4467,124.3475,125.3709,7305.0
2020-11-23 10:45:00,132.36,132.9,132.3,132.87,15726.0,125.4182,125.9299,125.3614,125.9015,15726.0
2020-11-23 10:50:00,132.81,133.33,132.59,133.1,18043.0,125.8446,126.3374,125.6362,126.1194,18043.0
2020-11-23 10:55:00,133.13,133.6,133.02,133.6,15740.0,126.1479,126.5932,126.0436,126.5932,15740.0
2020-11-23 11:00:00,133.59,133.82,133.31,133.4,7555.0,126.5837,126.8017,126.3184,126.4037,7555.0
2020-11-23 11:05:00,133.48,133.48,132.94,132.94,6252.0,126.4795,126.4795,125.9678,125.9678,6252.0
2020-11-23 11:10:00,132.93,133.0,132.54,132.78,7066.0,125.9583,126.0247,125.5888,125.8162,7066.0
2020-11-23 11:15:00,132.66,133.0,132.5,132.66,7481.0,125.7025,126.0247,125.5509,125.7025,7481.0
2020-11-23 11:20:00,132.75,133.1,132.68,133.1,6144.0,125.7878,126.1194,125.7215,126.1194,6144.0
2020-11-23 11:25:00,133.11,133.35,133.08,133.32,7065.0,126.1289,126.3563,126.1005,126.3279,7065.0
2020-11-23 11:30:00,133.32,133.5,133.05,133.46,10253.0,126.3279,126.4984,126.072,126.4605,10253.0
2020-11-23 11:35:00,133.56,133.99,133.45,133.79,10703.0,126.5553,126.9627,126.4511,126.7732,10703.0
2020-11-23 11:40:00,133.94,133.96,133.54,133.62,10393.0,126.9154,126.9343,126.5363,126.6122,10393.0
2020-11-23 11:45:00,133.62,133.89,133.47,133.83,8621.0,126.6122,126.868,126.47,126.8111,8621.0
2020-11-23 11:50:00,133.76,133.84,133.3,133.3,5774.0,126.7448,126.8206,126.3089,126.3089,5774.0
2020-11-23 11:55:00,133.34,134.0,133.24,133.87,8578.0,126.3468,126.9722,126.2521,126.849,8578.0
2020-11-23 12:00:00,133.83,133.84,133.53,133.84,3919.0,126.8111,126.8206,126.5269,126.8206,3919.0
2020-11-23 12:05:00,133.75,133.77,133.53,133.75,4959.0,126.7353,126.7543,126.5269,126.7353,4959.0
2020-11-23 12:10:00,133.76,133.9,133.74,133.84,6355.0,126.7448,126.8775,126.7259,126.8206,6355.0
2020-11-23 12:15:00,133.86,134.31,133.8,134.04,9198.0,126.8396,127.266,126.7827,127.0101,9198.0
2020-11-23 12:20:00,133.94,134.0,133.77,133.9,6043.0,126.9154,126.9722,126.7543,126.8775,6043.0
2020-11-23 12:25:00,134.0,134.0,133.52,133.59,5334.0,126.9722,126.9722,126.5174,126.5837,5334.0
2020-11-23 12:30:00,133.63,133.83,133.61,133.64,4108.0,126.6216,126.8111,126.6027,126.6311,4108.0
2020-11-23 12:35:00,133.73,133.99,133.73,133.84,3644.0,126.7164,126.9627,126.7164,126.8206,3644.0
2020-11-23 12:40:00,133.89,133.98,133.69,133.95,6176.0,126.868,126.9533,126.6785,126.9248,6176.0
2020-11-23 12:45:00,133.86,134.46,133.79,134.39,18419.0,126.8396,127.4081,126.7732,127.3418,18419.0
2020-11-23 12:50:00,134.31,134.76,134.31,134.49,8490.0,127.266,127.6924,127.266,127.4365,8490.0
2020-11-23 12:55:00,134.49,134.59,134.27,134.42,6379.0,127.4365,127.5313,127.2281,127.3702,6379.0
2020-11-23 13:00:00,134.35,134.38,134.2,134.37,3137.0,127.3039,127.3323,127.1617,127.3228,3137.0
2020-11-23 13:05:00,134.34,134.44,134.08,134.22,13256.0,127.2944,127.3891,127.048,127.1807,13256.0
2020-11-23 13:10:00,134.15,134.4,133.99,134.12,10817.0,127.1144,127.3512,126.9627,127.0859,10817.0
2020-11-23 13:15:00,134.19,134.28,133.61,133.61,11138.0,127.1523,127.2375,126.6027,126.6027,11138.0
2020-11-23 13:20:00,133.65,133.87,133.47,133.86,7999.0,126.6406,126.849,126.47,126.8396,7999.0
2020-11-23 13:25:00,134.36,134.36,134.11,134.31,4185.0,127.3133,127.3133,127.0765,127.266,4185.0
2020-11-23 13:30:00,134.28,134.72,134.28,134.66,5922.0,127.2375,127.6545,127.2375,127.5976,5922.0
2020-11-23 13:35:00,134.56,134.56,133.97,134.3,16651.0,127.5029,127.5029,126.9438,127.2565,16651.0
2020-11-23 13:40:00,134.23,134.32,133.88,133.9,7879.0,127.1902,127.2754,126.8585,126.8775,7879.0
2020-11-23 13:45:00,133.94,134.01,133.88,133.88,10671.0,126.9154,126.9817,126.8585,126.8585,10671.0
2020-11-23 13:50:00,133.83,133.9,133.57,133.64,6516.0,126.8111,126.8775,126.5648,126.6311,6516.0
2020-11-23 13:55:00,133.68,133.89,133.64,133.78,5329.0,126.669,126.868,126.6311,126.7638,5329.0
2020-11-23 14:00:00,134.0,134.01,133.73,133.8,6652.0,126.9722,126.9817,126.7164,126.7827,6652.0
2020-11-23 14:05:00,133.81,133.81,133.25,133.25,6991.0,126.7922,126.7922,126.2616,126.2616,6991.0
2020-11-23 14:10:00,133.19,133.43,133.13,133.43,3320.0,126.2047,126.4321,126.1479,126.4321,3320.0
2020-11-23 14:15:00,133.62,134.37,133.53,134.11,39391.0,126.6122,127.3228,126.5269,127.0765,39391.0
2020-11-23 14:20:00,134.09,134.1,133.54,133.72,19278.0,127.0575,127.067,126.5363,126.7069,19278.0
2020-11-23 14:25:00,133.67,133.85,133.54,133.74,3346.0,126.6595,126.8301,126.5363,126.7259,3346.0
2020-11-23 14:30:00,133.76,134.01,133.67,133.67,3590.0,126.7448,126.9817,126.6595,126.6595,3590.0
2020-11-23 14:35:00,133.73,133.83,133.6,133.79,5884.0,126.7164,126.8111,126.5932,126.7732,5884.0
2020-11-23 14:40:00,133.93,134.1,133.83,133.95,8239.0,126.9059,127.067,126.8111,126.9248,8239.0
2020-11-23 14:45:00,133.91,134.37,133.91,134.34,5246.0,126.8869,127.3228,126.8869,127.2944,5246.0
2020-11-23 14:50:00,134.35,134.36,134.06,134.2,36468.0,127.3039,127.3133,127.0291,127.1617,36468.0
2020-11-23 14:55:00,134.14,134.28,134.09,134.15,7089.0,127.1049,127.2375,127.0575,127.1144,7089.0
2020-11-23 15:00:00,134.18,134.27,134.04,134.15,9547.0,127.1428,127.2281,127.0101,127.1144,9547.0
2020-11-23 15:05:00,134.19,134.25,134.03,134.13,13761.0,127.1523,127.2091,127.0006,127.0954,13761.0
2020-11-23 15:10:00,134.13,134.17,133.94,134.17,6363.0,127.0954,127.1333,126.9154,127.1333,6363.0
2020-11-23 15:15:00,134.12,134.12,133.9,133.96,11655.0,127.0859,127.0859,126.8775,126.9343,11655.0
2020-11-23 15:20:00,134.0,134.07,133.87,134.0,32199.0,126.9722,127.0386,126.849,126.9722,32199.0
2020-11-23 15:25:00,134.03,134.22,133.98,134.01,11070.0,127.0006,127.1807,126.9533,126.9817,11070.0
2020-11-23 15:30:00,134.04,134.1,133.85,134.04,11697.0,127.0101,127.067,126.8301,127.0101,11697.0
2020-11-23 15:35:00,134.04,134.1,133.7,133.74,41173.0,127.0101,127.067,126.688,126.7259,41173.0
2020-11-23 15:40:00,133.79,133.9,133.68,133.72,9305.0,126.7732,126.8775,126.669,126.7069,9305.0
2020-11-23 15:45:00,133.69,134.1,133.65,134.09,14995.0,126.6785,127.067,126.6406,127.0575,14995.0
2020-11-23 15:50:00,134.15,134.16,133.87,133.92,28909.0,127.1144,127.1238,126.849,126.8964,28909.0
2020-11-23 15:55:00,133.93,134.1,133.6,134.06,67855.0,126.9059,127.067,126.5932,127.0291,67855.0
2020-11-24 09:30:00,135.67,135.75,134.56,134.78,32086.0,128.5546,128.6304,127.5029,127.7113,32086.0
2020-11-24 09:35:00,134.5,135.74,134.32,135.5,24381.0,127.446,128.621,127.2754,128.3936,24381.0
2020-11-24 09:40:00,135.63,135.63,134.29,134.93,16056.0,128.5167,128.5167,127.247,127.8534,16056.0
2020-11-24 09:45:00,135.35,135.68,134.79,134.79,16722.0,128.2514,128.5641,127.7208,127.7208,16722.0
2020-11-24 09:50:00,134.69,135.59,134.66,135.59,7480.0,127.626,128.4788,127.5976,128.4788,7480.0
2020-11-24 09:55:00,135.36,136.56,135.35,136.4,11163.0,128.2609,129.398,128.2514,129.2464,11163.0
2020-11-24 10:00:00,136.46,136.46,135.77,135.96,14938.0,129.3032,129.3032,128.6494,128.8294,14938.0
2020-11-24 10:05:00,136.02,136.64,135.84,136.5,19435.0,128.8863,129.4738,128.7157,129.3411,19435.0
2020-11-24 10:10:00,136.57,136.82,136.29,136.38,17841.0,129.4074,129.6443,129.1421,129.2274,17841.0
2020-11-24 10:15:00,136.29,136.3,135.5,136.14,11459.0,129.1421,129.1516,128.3936,129.0,11459.0
2020-11-24 10:20:00,136.24,136.69,135.75,135.77,12887.0,129.0947,129.5211,128.6304,128.6494,12887.0
2020-11-24 10:25:00,135.76,136.29,135.73,136.02,10126.0,128.6399,129.1421,128.6115,128.8863,10126.0
2020-11-24 10:30:00,136.03,136.16,135.76,135.84,16178.0,128.8958,129.0189,128.6399,128.7157,16178.0
2020-11-24 10:35:00,135.94,136.34,135.86,136.34,13517.0,128.8105,129.1895,128.7347,129.1895,13517.0
2020-11-24 10:40:00,136.36,136.8,136.26,136.49,39078.0,129.2085,129.6254,129.1137,129.3316,39078.0
2020-11-24 10:45:00,136.46,137.05,136.36,137.05,30834.0,129.3032,129.8623,129.2085,129.8623,30834.0
2020-11-24 10:50:00,136.97,137.25,136.93,137.16,11813.0,129.7865,130.0518,129.7486,129.9665,11813.0
2020-11-24 10:55:00,137.02,137.22,136.91,137.16,6161.0,129.8338,130.0233,129.7296,129.9665,6161.0
2020-11-24 11:00:00,137.13,137.15,136.77,137.03,6866.0,129.9381,129.957,129.5969,129.8433,6866.0
2020-11-24 11:05:00,137.12,137.31,136.88,137.09,11654.0,129.9286,130.1086,129.7012,129.9002,11654.0
2020-11-24 11:10:00,137.12,137.42,136.94,136.96,10130.0,129.9286,130.2129,129.758,129.777,10130.0
2020-11-24 11:15:00,136.71,137.22,136.71,137.07,8687.0,129.5401,130.0233,129.5401,129.8812,8687.0
2020-11-24 11:20:00,137.14,137.52,137.02,137.46,4322.0,129.9475,130.3076,129.8338,130.2508,4322.0
2020-11-24 11:25:00,137.58,137.64,136.98,137.17,8177.0,130.3645,130.4213,129.7959,129.976,8177.0
2020-11-24 11:30:00,137.29,137.29,136.85,137.2,6348.0,130.0897,130.0897,129.6728,130.0044,6348.0
2020-11-24 11:35:00,137.18,137.44,136.66,136.74,8593.0,129.9854,130.2318,129.4927,129.5685,8593.0
2020-11-24 11:40:00,136.69,137.17,136.61,136.98,31177.0,129.5211,129.976,129.4453,129.7959,31177.0
2020-11-24 11:45:00,137.09,137.1,136.69,136.72,22500.0,129.9002,129.9096,129.5211,129.5496,22500.0
2020-11-24 11:50:00,136.66,137.34,136.66,137.2,28332.0,129.4927,130.1371,129.4927,130.0044,28332.0
2020-11-24 11:55:00,137.3,137.45,137.22,137.24,4285.0,130.0992,130.2413,130.0233,130.0423,4285.0
2020-11-24 12:00:00,137.22,137.41,136.87,137.41,18384.0,130.0233,130.2034,129.6917,130.2034,18384.0
2020-11-24 12:05:00,137.44,137.45,137.3,137.32,2451.0,130.2318,130.2413,130.0992,130.1181,2451.0
2020-11-24 12:10:00,137.36,137.55,137.31,137.55,6266.0,130.156,130.336,130.1086,130.336,6266.0
2020-11-24 12:15:00,137.49,137.71,137.37,137.49,4795.0,130.2792,130.4876,130.1655,130.2792,4795.0
2020-11-24 12:20:00,137.41,137.41,136.6,136.6,17008.0,130.2034,130.2034,129.4359,129.4359,17008.0
2020-11-24 12:25:00,136.6,136.82,136.14,136.41,7976.0,129.4359,129.6443,129.0,129.2558,7976.0
2020-11-24 12:30:00,136.38,136.53,136.25,136.3,6637.0,129.2274,129.3695,129.1042,129.1516,6637.0
2020-11-24 12:35:00,136.33,136.55,136.13,136.3,2576.0,129.18,129.3885,128.9905,129.1516,2576.0
2020-11-24 12:40:00,136.4,136.4,136.31,136.38,2017.0,129.2464,129.2464,129.1611,129.2274,2017.0
2020-11-24 12:45:00,136.38,136.48,136.08,136.08,3719.0,129.2274,129.3222,128.9431,128.9431,3719.0
2020-11-24 12:50:00,136.08,136.08,135.95,136.03,4566.0,128.9431,128.9431,128.82,128.8958,4566.0
2020-11-24 12:55:00,136.02,136.13,135.98,136.04,6437.0,128.8863,128.9905,128.8484,128.9052,6437.0
2020-11-24 13:00:00,136.11,136.39,136.0,136.08,8684.0,128.9716,129.2369,128.8673,128.9431,8684.0
2020-11-24 13:05:00,136.09,136.16,135.88,135.97,2713.0,128.9526,129.0189,128.7536,128.8389,2713.0
2020-11-24 13:10:00,136.01,136.08,135.95,136.0,1213.0,128.8768,128.9431,128.82,128.8673,1213.0
2020-11-24 13:15:00,135.96,136.25,135.92,136.19,5010.0,128.8294,129.1042,128.7915,129.0474,5010.0
2020-11-24 13:20:00,136.11,136.21,136.08,136.2,5147.0,128.9716,129.0663,128.9431,129.0568,5147.0
2020-11-24 13:25:00,136.13,136.21,136.03,136.17,5070.0,128.9905,129.0663,128.8958,129.0284,5070.0
2020-11-24 13:30:00,136.2,136.42,136.17,136.21,6213.0,129.0568,129.2653,129.0284,129.0663,6213.0
2020-11-24 13:35:00,136.19,136.33,136.15,136.24,6007.0,129.0474,129.18,129.0095,129.0947,6007.0
2020-11-24 13:40:00,136.22,136.65,136.19,136.47,10540.0,129.0758,129.4832,129.0474,129.3127,10540.0
2020-11-24 13:45:00,136.58,136.94,136.58,136.94,6466.0,129.4169,129.758,129.4169,129.758,6466.0
2020-11-24 13:50:00,136.87,136.97,136.68,136.87,7112.0,129.6917,129.7865,129.5117,129.6917,7112.0
2020-11-24 13:55:00,136.88,137.39,136.74,137.29,9208.0,129.7012,130.1844,129.5685,130.0897,9208.0
2020-11-24 14:00:00,137.22,137.46,137.22,137.38,4900.0,130.0233,130.2508,130.0233,130.175,4900.0
2020-11-24 14:05:00,137.34,137.48,136.99,136.99,5380.0,130.1371,130.2697,129.8054,129.8054,5380.0
2020-11-24 14:10:00,136.75,136.96,136.72,136.88,6353.0,129.578,129.777,129.5496,129.7012,6353.0
2020-11-24 14:15:00,136.96,136.96,136.0,136.47,13783.0,129.777,129.777,128.8673,129.3127,13783.0
2020-11-24 14:20:00,136.56,136.68,136.5,136.51,4674.0,129.398,129.5117,129.3411,129.3506,4674.0
2020-11-24 14:25:00,136.45,136.61,136.35,136.57,3518.0,129.2937,129.4453,129.199,129.4074,3518.0
2020-11-24 14:30:00,136.55,136.6,136.41,136.48,6879.0,129.3885,129.4359,129.2558,129.3222,6879.0
2020-11-24 14:35:00,136.44,136.58,136.39,136.5,4706.0,129.2843,129.4169,129.2369,129.3411,4706.0
2020-11-24 14:40:00,136.45,136.75,136.43,136.65,9063.0,129.2937,129.578,129.2748,129.4832,9063.0
2020-11-24 14:45:00,136.64,136.77,136.15,136.68,23530.0,129.4738,129.5969,129.0095,129.5117,23530.0
2020-11-24 14:50:00,136.66,136.74,136.64,136.72,4621.0,129.4927,129.5685,129.4738,129.5496,4621.0
2020-11-24 14:55:00,136.67,136.74,136.64,136.74,6290.0,129.5022,129.5685,129.4738,129.5685,6290.0
2020-11-24 15:00:00,136.69,136.76,136.61,136.65,14496.0,129.5211,129.5875,129.4453,129.4832,14496.0
2020-11-24 15:05:00,136.61,136.77,136.61,136.75,6703.0,129.4453,129.5969,129.4453,129.578,6703.0
2020-11-24 15:10:00,136.73,137.15,136.71,137.12,8296.0,129.559,129.957,129.5401,129.9286,8296.0
2020-11-24 15:15:00,137.08,137.12,136.96,136.99,7612.0,129.8907,129.9286,129.777,129.8054,7612.0
2020-11-24 15:20:00,136.99,137.09,136.82,137.07,8640.0,129.8054,129.9002,129.6443,129.8812,8640.0
2020-11-24 15:25:00,137.14,137.28,137.14,137.23,5383.0,129.9475,130.0802,129.9475,130.0328,5383.0
2020-11-24 15:30:00,137.22,137.41,137.22,137.41,5376.0,130.0233,130.2034,130.0233,130.2034,5376.0
2020-11-24 15:35:00,137.43,137.5,137.23,137.23,10461.0,130.2223,130.2887,130.0328,130.0328,10461.0
2020-11-24 15:40:00,137.22,137.25,137.07,137.07,12237.0,130.0233,130.0518,129.8812,129.8812,12237.0
2020-11-24 15:45:00,137.03,137.31,137.03,137.24,14706.0,129.8433,130.1086,129.8433,130.0423,14706.0
2020-11-24 15:50:00,137.2,137.35,137.03,137.21,20251.0,130.0044,130.1465,129.8433,130.0139,20251.0
2020-11-24 15:55:00,137.26,137.39,137.0,137.25,53575.0,130.0612,130.1844,129.8149,130.0518,53575.0
2020-11-25 09:30:00,135.2,136.42,134.03,136.42,50348.0,128.1093,129.2653,127.0006,129.2653,50348.0
2020-11-25 09:35:00,136.25,136.42,134.65,134.65,16655.0,129.1042,129.2653,127.5881,127.5881,16655.0
2020-11-25 09:40:00,134.47,135.67,134.1,135.62,25268.0,127.4176,128.5546,127.067,128.5073,25268.0
2020-11-25 09:45:00,135.66,136.36,135.26,135.26,15830.0,128.5452,129.2085,128.1661,128.1661,15830.0
2020-11-25 09:50:00,135.51,135.51,134.12,134.41,18614.0,128.403,128.403,127.0859,127.3607,18614.0
2020-11-25 09:55:00,134.25,134.31,133.24,133.93,31967.0,127.2091,127.266,126.2521,126.9059,31967.0
2020-11-25 10:00:00,134.06,134.79,133.99,134.52,9702.0,127.0291,127.7208,126.9627,127.465,9702.0
2020-11-25 10:05:00,134.56,134.7,134.22,134.28,15364.0,127.5029,127.6355,127.1807,127.2375,15364.0
2020-11-25 10:10:00,134.28,134.79,134.19,134.78,12535.0,127.2375,127.7208,127.1523,127.7113,12535.0
2020-11-25 10:15:00,134.72,135.0,134.23,134.29,7748.0,127.6545,127.9198,127.1902,127.247,7748.0
2020-11-25 10:20:00,134.26,134.75,134.26,134.68,6419.0,127.2186,127.6829,127.2186,127.6166,6419.0
2020-11-25 10:25:00,134.68,135.21,134.6,135.21,13271.0,127.6166,128.1188,127.5408,128.1188,13271.0
2020-11-25 10:30:00,135.28,135.34,135.08,135.34,6300.0,128.1851,128.2419,127.9956,128.2419,6300.0
2020-11-25 10:35:00,135.17,135.28,134.82,134.82,8203.0,128.0809,128.1851,127.7492,127.7492,8203.0
2020-11-25 10:40:00,134.81,134.98,134.68,134.9,5885.0,127.7397,127.9008,127.6166,127.825,5885.0
2020-11-25 10:45:00,134.91,135.28,134.89,134.97,8867.0,127.8345,128.1851,127.8155,127.8914,8867.0
2020-11-25 10:50:00,134.97,135.17,134.63,134.63,9263.0,127.8914,128.0809,127.5692,127.5692,9263.0
2020-11-25 10:55:00,134.55,134.61,134.33,134.53,8132.0,127.4934,127.5502,127.2849,127.4744,8132.0
2020-11-25 11:00:00,134.46,134.48,134.0,134.04,10587.0,127.4081,127.427,126.9722,127.0101,10587.0
2020-11-25 11:05:00,134.15,134.47,134.09,134.27,8379.0,127.1144,127.4176,127.0575,127.2281,8379.0
2020-11-25 11:10:00,134.37,134.86,134.33,134.45,4558.0,127.3228,127.7871,127.2849,127.3986,4558.0
2020-11-25 11:15:00,134.46,134.65,134.41,134.65,3773.0,127.4081,127.5881,127.3607,127.5881,3773.0
2020-11-25 11:20:00,134.6,134.7,134.42,134.42,8582.0,127.5408,127.6355,127.3702,127.3702,8582.0
2020-11-25 11:25:00,134.35,134.46,133.97,134.29,20494.0,127.3039,127.4081,126.9438,127.247,20494.0
2020-11-25 11:30:00,134.31,134.57,134.11,134.25,8046.0,127.266,127.5123,127.0765,127.2091,8046.0
2020-11-25 11:35:00,134.4,134.63,134.31,134.59,6105.0,127.3512,127.5692,127.266,127.5313,6105.0
2020-11-25 11:40:00,134.58,134.63,134.35,134.44,8799.0,127.5218,127.5692,127.3039,127.3891,8799.0
2020-11-25 11:45:00,134.46,134.57,134.28,134.39,11054.0,127.4081,127.5123,127.2375,127.3418,11054.0
2020-11-25 11:50:00,134.47,134.62,134.15,134.38,13002.0,127.4176,127.5597,127.1144,127.3323,13002.0
2020-11-25 11:55:00,134.42,134.44,134.0,134.1,4610.0,127.3702,127.3891,126.9722,127.067,4610.0
2020-11-25 12:00:00,134.15,134.15,133.83,134.1,8425.0,127.1144,127.1144,126.8111,127.067,8425.0
2020-11-25 12:05:00,134.14,134.21,134.03,134.19,5201.0,127.1049,127.1712,127.0006,127.1523,5201.0
2020-11-25 12:10:00,134.26,134.27,134.11,134.23,3315.0,127.2186,127.2281,127.0765,127.1902,3315.0
2020-11-25 12:15:00,134.21,134.21,133.94,133.94,2548.0,127.1712,127.1712,126.9154,126.9154,2548.0
2020-11-25 12:20:00,133.88,134.0,133.6,134.0,9710.0,126.8585,126.9722,126.5932,126.9722,9710.0
2020-11-25 12:25:00,134.04,134.3,133.99,134.3,4443.0,127.0101,127.2565,126.9627,127.2565,4443.0
2020-11-25 12:30:00,134.27,134.53,134.27,134.41,4655.0,127.2281,127.4744,127.2281,127.3607,4655.0
2020-11-25 12:35:00,134.47,134.48,134.17,134.35,5977.0,127.4176,127.427,127.1333,127.3039,5977.0
2020-11-25 12:40:00,134.34,134.42,134.25,134.42,4110.0,127.2944,127.3702,127.2091,127.3702,4110.0
2020-11-25 12:45:00,134.36,134.57,133.92,134.53,9164.0,127.3133,127.5123,126.8964,127.4744,9164.0
2020-11-25 12:50:00,134.57,134.58,133.94,134.04,7162.0,127.5123,127.5218,126.9154,127.0101,7162.0
2020-11-25 12:55:00,134.04,134.12,133.91,134.03,10734.0,127.0101,127.0859,126.8869,127.0006,10734.0
2020-11-25 13:00:00,134.06,134.12,133.95,134.0,5290.0,127.0291,127.0859,126.9248,126.9722,5290.0
2020-11-25 13:05:00,133.95,134.05,133.7,134.05,6845.0,126.9248,127.0196,126.688,127.0196,6845.0
2020-11-25 13:10:00,134.16,134.18,133.82,133.82,12512.0,127.1238,127.1428,126.8017,126.8017,12512.0
2020-11-25 13:15:00,133.77,134.06,133.62,134.04,5381.0,126.7543,127.0291,126.6122,127.0101,5381.0
2020-11-25 13:20:00,134.13,134.29,134.1,134.21,2400.0,127.0954,127.247,127.067,127.1712,2400.0
2020-11-25 13:25:00,134.3,134.49,134.25,134.48,6264.0,127.2565,127.4365,127.2091,127.427,6264.0
2020-11-25 13:30:00,134.48,134.48,134.39,134.4,2250.0,127.427,127.427,127.3418,127.3512,2250.0
2020-11-25 13:35:00,134.31,134.49,134.18,134.45,9530.0,127.266,127.4365,127.1428,127.3986,9530.0
2020-11-25 13:40:00,134.49,134.64,134.4,134.64,4029.0,127.4365,127.5787,127.3512,127.5787,4029.0
2020-11-25 13:45:00,134.56,134.58,134.38,134.58,4117.0,127.5029,127.5218,127.3323,127.5218,4117.0
2020-11-25 13:50:00,134.5,134.62,134.42,134.51,2204.0,127.446,127.5597,127.3702,127.4555,2204.0
2020-11-25 13:55:00,134.51,134.66,134.35,134.64,3610.0,127.4555,127.5976,127.3039,127.5787,3610.0
2020-11-25 14:00:00,134.63,134.64,134.42,134.59,3076.0,127.5692,127.5787,127.3702,127.5313,3076.0
2020-11-25 14:05:00,134.57,134.74,134.3,134.42,4745.0,127.5123,127.6734,127.2565,127.3702,4745.0
2020-11-25 14:10:00,134.42,134.48,134.22,134.26,5655.0,127.3702,127.427,127.1807,127.2186,5655.0
2020-11-25 14:15:00,134.29,134.47,134.29,134.31,3665.0,127.247,127.4176,127.247,127.266,3665.0
2020-11-25 14:20:00,134.35,134.4,134.27,134.37,3067.0,127.3039,127.3512,127.2281,127.3228,3067.0
2020-11-25 14:25:00,134.34,134.62,134.34,134.52,3067.0,127.2944,127.5597,127.2944,127.465,3067.0
2020-11-25 14:30:00,134.43,134.5,134.37,134.47,4568.0,127.3797,127.446,127.3228,127.4176,4568.0
2020-11-25 14:35:00,134.39,134.43,134.31,134.33,2519.0,127.3418,127.3797,127.266,127.2849,2519.0
2020-11-25 14:40:00,134.37,134.6,134.29,134.44,2341.0,127.3228,127.5408,127.247,127.3891,2341.0
2020-11-25 14:45:00,134.5,134.56,134.33,134.56,3752.0,127.446,127.5029,127.2849,127.5029,3752.0
2020-11-25 14:50:00,134.57,134.74,134.55,134.73,3886.0,127.5123,127.6734,127.4934,127.6639,3886.0
2020-11-25 14:55:00,134.82,134.88,134.57,134.65,4391.0,127.7492,127.8061,127.5123,127.5881,4391.0
2020-11-25 15:00:00,134.7,134.81,134.68,134.8,4143.0,127.6355,127.7397,127.6166,127.7303,4143.0
2020-11-25 15:05:00,134.87,135.03,134.66,134.89,6359.0,127.7966,127.9482,127.5976,127.8155,6359.0
2020-11-25 15:10:00,134.91,135.1,134.91,134.93,5660.0,127.8345,128.0145,127.8345,127.8534,5660.0
2020-11-25 15:15:00,134.93,135.06,134.9,134.97,5545.0,127.8534,127.9766,127.825,127.8914,5545.0
2020-11-25 15:20:00,135.0,135.0,134.84,134.95,5406.0,127.9198,127.9198,127.7682,127.8724,5406.0
2020-11-25 15:25:00,134.93,135.1,134.86,134.92,15385.0,127.8534,128.0145,127.7871,127.844,15385.0
2020-11-25 15:30:00,134.88,134.88,134.64,134.78,6897.0,127.8061,127.8061,127.5787,127.7113,6897.0
2020-11-25 15:35:00,134.78,134.79,134.52,134.63,12186.0,127.7113,127.7208,127.465,127.5692,12186.0
2020-11-25 15:40:00,134.69,134.72,134.59,134.63,9358.0,127.626,127.6545,127.5313,127.5692,9358.0
2020-11-25 15:45:00,134.62,134.74,134.56,134.74,14532.0,127.5597,127.6734,127.5029,127.6734,14532.0
2020-11-25 15:50:00,134.72,134.85,134.55,134.77,22321.0,127.6545,127.7776,127.4934,127.7018,22321.0
2020-11-25 15:55:00,134.8,134.97,134.7,134.86,35048.0,127.7303,127.8914,127.6355,127.7871,35048.0
2020-11-27 09:30:00,136.42,137.02,136.26,136.56,40847.0,129.2653,129.8338,129.1137,129.398,40847.0
2020-11-27 09:35:00,136.54,137.44,136.32,137.44,9603.0,129.379,130.2318,129.1705,130.2318,9603.0
2020-11-27 09:40:00,137.34,137.75,137.01,137.64,12156.0,130.1371,130.5256,129.8244,130.4213,12156.0
2020-11-27 09:45:00,137.73,137.76,137.01,137.25,12567.0,130.5066,130.535,129.8244,130.0518,12567.0
2020-11-27 09:50:00,137.32,137.63,137.03,137.19,16888.0,130.1181,130.4118,129.8433,129.9949,16888.0
2020-11-27 09:55:00,137.25,137.32,136.89,137.15,5726.0,130.0518,130.1181,129.7107,129.957,5726.0
2020-11-27 10:00:00,137.2,137.73,137.2,137.65,21247.0,130.0044,130.5066,130.0044,130.4308,21247.0
2020-11-27 10:05:00,137.6,137.97,137.6,137.88,17074.0,130.3834,130.734,130.3834,130.6487,17074.0
2020-11-27 10:10:00,137.88,138.1,137.61,137.86,15005.0,130.6487,130.8572,130.3929,130.6298,15005.0
2020-11-27 10:15:00,137.79,137.79,136.97,137.36,21628.0,130.5635,130.5635,129.7865,130.156,21628.0
2020-11-27 10:20:00,137.39,137.43,137.0,137.43,6966.0,130.1844,130.2223,129.8149,130.2223,6966.0
2020-11-27 10:25:00,137.44,138.19,137.43,138.19,9641.0,130.2318,130.9425,130.2223,130.9425,9641.0
2020-11-27 10:30:00,138.15,138.15,137.55,137.72,7680.0,130.9046,130.9046,130.336,130.4971,7680.0
2020-11-27 10:35:00,137.89,137.89,137.45,137.61,6696.0,130.6582,130.6582,130.2413,130.3929,6696.0
2020-11-27 10:40:00,137.53,137.88,137.45,137.75,4218.0,130.3171,130.6487,130.2413,130.5256,4218.0
2020-11-27 10:45:00,137.63,137.72,137.48,137.59,2129.0,130.4118,130.4971,130.2697,130.3739,2129.0
2020-11-27 10:50:00,137.61,137.97,137.58,137.64,4500.0,130.3929,130.734,130.3645,130.4213,4500.0
2020-11-27 10:55:00,137.64,137.92,137.64,137.84,4696.0,130.4213,130.6866,130.4213,130.6108,4696.0
2020-11-27 11:00:00,137.93,138.01,137.7,137.7,6306.0,130.6961,130.7719,130.4782,130.4782,6306.0
2020-11-27 11:05:00,137.77,137.88,137.54,137.54,2724.0,130.5445,130.6487,130.3266,130.3266,2724.0
2020-11-27 11:10:00,137.72,137.73,137.46,137.73,1924.0,130.4971,130.5066,130.2508,130.5066,1924.0
2020-11-27 11:15:00,137.81,137.96,137.63,137.96,4127.0,130.5824,130.7245,130.4118,130.7245,4127.0
2020-11-27 11:20:00,138.0,138.02,137.59,137.6,11305.0,130.7624,130.7814,130.3739,130.3834,11305.0
2020-11-27 11:25:00,137.56,137.63,137.44,137.47,1800.0,130.3455,130.4118,130.2318,130.2602,1800.0
2020-11-27 11:30:00,137.47,137.72,137.26,137.49,6406.0,130.2602,130.4971,130.0612,130.2792,6406.0
2020-11-27 11:35:00,137.44,137.47,137.16,137.26,2425.0,130.2318,130.2602,129.9665,130.0612,2425.0
2020-11-27 11:40:00,137.38,137.56,137.27,137.51,4790.0,130.175,130.3455,130.0707,130.2981,4790.0
2020-11-27 11:45:00,137.47,137.47,137.24,137.36,3925.0,130.2602,130.2602,130.0423,130.156,3925.0
2020-11-27 11:50:00,137.42,137.44,137.07,137.18,2100.0,130.2129,130.2318,129.8812,129.9854,2100.0
2020-11-27 11:55:00,137.14,137.63,137.07,137.6,2607.0,129.9475,130.4118,129.8812,130.3834,2607.0
2020-11-27 12:00:00,137.6,137.78,137.27,137.52,8064.0,130.3834,130.554,130.0707,130.3076,8064.0
2020-11-27 12:05:00,137.46,137.65,137.38,137.62,3650.0,130.2508,130.4308,130.175,130.4024,3650.0
2020-11-27 12:10:00,137.57,137.58,137.19,137.3,2578.0,130.355,130.3645,129.9949,130.0992,2578.0
2020-11-27 12:15:00,137.54,137.54,137.29,137.39,3223.0,130.3266,130.3266,130.0897,130.1844,3223.0
2020-11-27 12:20:00,137.27,137.3,137.14,137.18,4164.0,130.0707,130.0992,129.9475,129.9854,4164.0
2020-11-27 12:25:00,137.18,137.45,137.18,137.33,7062.0,129.9854,130.2413,129.9854,130.1276,7062.0
2020-11-27 12:30:00,137.29,137.62,137.21,137.51,9537.0,130.0897,130.4024,130.0139,130.2981,9537.0
2020-11-27 12:35:00,137.5,137.64,137.49,137.63,2342.0,130.2887,130.4213,130.2792,130.4118,2342.0
2020-11-27 12:40:00,137.64,137.73,137.56,137.63,11091.0,130.4213,130.5066,130.3455,130.4118,11091.0
2020-11-27 12:45:00,137.72,137.72,137.57,137.64,2105.0,130.4971,130.4971,130.355,130.4213,2105.0
2020-11-27 12:50:00,137.62,137.8,137.51,137.51,8851.0,130.4024,130.5729,130.2981,130.2981,8851.0
2020-11-27 12:55:00,137.65,137.76,137.51,137.72,12203.0,130.4308,130.535,130.2981,130.4971,12203.0
2020-11-30 09:30:00,137.25,137.5,136.18,137.2,35067.0,130.0518,130.2887,129.0379,130.0044,35067.0
2020-11-30 09:35:00,137.09,137.2,136.79,136.85,8548.0,129.9002,130.0044,129.6159,129.6728,8548.0
2020-11-30 09:40:00,136.8,136.91,136.6,136.83,8742.0,129.6254,129.7296,129.4359,129.6538,8742.0
2020-11-30 09:45:00,136.96,137.47,136.91,136.99,11482.0,129.777,130.2602,129.7296,129.8054,11482.0
2020-11-30 09:50:00,137.14,137.28,136.6,136.7,12625.0,129.9475,130.0802,129.4359,129.5306,12625.0
2020-11-30 09:55:00,136.73,136.73,136.2,136.41,13996.0,129.559,129.559,129.0568,129.2558,13996.0
2020-11-30 10:00:00,136.41,136.55,136.11,136.22,6572.0,129.2558,129.3885,128.9716,129.0758,6572.0
2020-11-30 10:05:00,136.25,136.36,135.9,136.36,9015.0,129.1042,129.2085,128.7726,129.2085,9015.0
2020-11-30 10:10:00,136.29,136.67,136.25,136.61,6555.0,129.1421,129.5022,129.1042,129.4453,6555.0
2020-11-30 10:15:00,136.52,136.52,135.92,136.04,11806.0,129.3601,129.3601,128.7915,128.9052,11806.0
2020-11-30 10:20:00,136.05,136.07,135.77,135.96,7575.0,128.9147,128.9337,128.6494,128.8294,7575.0
2020-11-30 10:25:00,135.96,135.96,135.39,135.39,2122.0,128.8294,128.8294,128.2893,128.2893,2122.0
2020-11-30 10:30:00,135.44,135.49,135.05,135.25,6521.0,128.3367,128.3841,127.9672,128.1567,6521.0
2020-11-30 10:35:00,135.2,135.2,134.36,134.55,8987.0,128.1093,128.1093,127.3133,127.4934,8987.0
2020-11-30 10:40:00,134.52,134.74,134.3,134.43,8967.0,127.465,127.6734,127.2565,127.3797,8967.0
2020-11-30 10:45:00,134.31,135.94,134.16,135.81,15778.0,127.266,128.8105,127.1238,128.6873,15778.0
2020-11-30 10:50:00,135.74,136.14,135.48,135.63,14454.0,128.621,129.0,128.3746,128.5167,14454.0
2020-11-30 10:55:00,135.76,136.58,135.69,136.43,19862.0,128.6399,129.4169,128.5736,129.2748,19862.0
2020-11-30 11:00:00,136.37,136.63,136.27,136.37,2540.0,129.2179,129.4643,129.1232,129.2179,2540.0
2020-11-30 11:05:00,136.37,136.5,135.91,136.1,8676.0,129.2179,129.3411,128.7821,128.9621,8676.0
2020-11-30 11:10:00,136.3,136.64,136.22,136.44,3057.0,129.1516,129.4738,129.0758,129.2843,3057.0
2020-11-30 11:15:00,136.29,136.51,135.8,135.9,1801.0,129.1421,129.3506,128.6778,128.7726,1801.0
2020-11-30 11:20:00,135.98,136.15,135.98,136.15,1753.0,128.8484,129.0095,128.8484,129.0095,1753.0
2020-11-30 11:25:00,135.91,136.4,135.89,136.06,2201.0,128.7821,129.2464,128.7631,128.9242,2201.0
2020-11-30 11:30:00,136.13,136.28,135.68,135.69,3873.0,128.9905,129.1326,128.5641,128.5736,3873.0
2020-11-30 11:35:00,135.69,135.97,135.64,135.87,1573.0,128.5736,128.8389,128.5262,128.7441,1573.0
2020-11-30 11:40:00,135.7,136.51,135.7,136.29,3347.0,128.5831,129.3506,128.5831,129.1421,3347.0
2020-11-30 11:45:00,136.38,136.5,136.37,136.37,1600.0,129.2274,129.3411,129.2179,129.2179,1600.0
2020-11-30 11:50:00,136.46,136.58,136.35,136.52,6092.0,129.3032,129.4169,129.199,129.3601,6092.0
2020-11-30 11:55:00,136.51,136.94,136.44,136.47,2944.0,129.3506,129.758,129.2843,129.3127,2944.0
2020-11-30 12:00:00,136.23,136.23,135.98,136.0,1618.0,129.0853,129.0853,128.8484,128.8673,1618.0
2020-11-30 12:05:00,136.06,136.17,135.9,136.0,6404.0,128.9242,129.0284,128.7726,128.8673,6404.0
2020-11-30 12:10:00,136.11,136.39,135.96,136.3,1909.0,128.9716,129.2369,128.8294,129.1516,1909.0
2020-11-30 12:15:00,136.26,136.51,136.24,136.31,1646.0,129.1137,129.3506,129.0947,129.1611,1646.0
2020-11-30 12:20:00,136.34,136.34,136.16,136.2,1785.0,129.1895,129.1895,129.0189,129.0568,1785.0
2020-11-30 12:25:00,136.21,136.58,136.2,136.58,1327.0,129.0663,129.4169,129.0568,129.4169,1327.0
2020-11-30 12:30:00,136.5,136.5,136.03,136.04,4336.0,129.3411,129.3411,128.8958,128.9052,4336.0
2020-11-30 12:35:00,136.06,136.36,136.06,136.24,1645.0,128.9242,129.2085,128.9242,129.0947,1645.0
2020-11-30 12:40:00,136.19,136.3,136.09,136.19,2290.0,129.0474,129.1516,128.9526,129.0474,2290.0
2020-11-30 12:45:00,136.22,136.22,135.95,135.95,2908.0,129.0758,129.0758,128.82,128.82,2908.0
2020-11-30 12:50:00,135.99,135.99,135.75,135.75,2757.0,128.8579,128.8579,128.6304,128.6304,2757.0
2020-11-30 12:55:00,135.78,136.14,135.78,135.99,2303.0,128.6589,129.0,128.6589,128.8579,2303.0
2020-11-30 13:00:00,136.09,136.2,135.9,136.01,5004.0,128.9526,129.0568,128.7726,128.8768,5004.0
2020-11-30 13:05:00,136.0,136.14,135.85,136.08,2901.0,128.8673,129.0,128.7252,128.9431,2901.0
2020-11-30 13:10:00,135.99,136.13,135.91,135.91,4558.0,128.8579,128.9905,128.7821,128.7821,4558.0
2020-11-30 13:15:00,135.92,136.27,135.91,136.27,900.0,128.7915,129.1232,128.7821,129.1232,900.0
2020-11-30 13:20:00,136.26,136.39,136.26,136.39,1374.0,129.1137,129.2369,129.1137,129.2369,1374.0
2020-11-30 13:25:00,136.46,136.53,136.39,136.4,1405.0,129.3032,129.3695,129.2369,129.2464,1405.0
2020-11-30 13:30:00,136.5,136.5,136.33,136.45,2927.0,129.3411,129.3411,129.18,129.2937,2927.0
2020-11-30 13:35:00,136.4,136.5,136.22,136.23,4050.0,129.2464,129.3411,129.0758,129.0853,4050.0
2020-11-30 13:40:00,136.25,136.44,136.25,136.31,2247.0,129.1042,129.2843,129.1042,129.1611,2247.0
2020-11-30 13:45:00,136.4,136.54,136.34,136.5,1722.0,129.2464,129.379,129.1895,129.3411,1722.0
2020-11-30 13:50:00,136.55,136.55,136.28,136.3,2278.0,129.3885,129.3885,129.1326,129.1516,2278.0
2020-11-30 13:55:00,136.27,136.27,136.09,136.11,2080.0,129.1232,129.1232,128.9526,128.9716,2080.0
2020-11-30 14:00:00,136.0,136.12,135.94,136.05,2488.0,128.8673,128.981,128.8105,128.9147,2488.0
2020-11-30 14:05:00,136.0,136.2,135.83,136.2,7558.0,128.8673,129.0568,128.7062,129.0568,7558.0
2020-11-30 14:10:00,136.1,136.2,135.89,135.9,4526.0,128.9621,129.0568,128.7631,128.7726,4526.0
2020-11-30 14:15:00,136.02,136.04,135.89,135.89,5121.0,128.8863,128.9052,128.7631,128.7631,5121.0
2020-11-30 14:20:00,135.92,136.13,135.9,136.09,2563.0,128.7915,128.9905,128.7726,128.9526,2563.0
2020-11-30 14:25:00,136.07,136.35,136.04,136.31,2264.0,128.9337,129.199,128.9052,129.1611,2264.0
2020-11-30 14:30:00,136.28,136.37,135.94,135.95,4768.0,129.1326,129.2179,128.8105,128.82,4768.0
2020-11-30 14:35:00,135.98,136.06,135.9,135.99,1720.0,128.8484,128.9242,128.7726,128.8579,1720.0
2020-11-30 14:40:00,135.9,135.9,135.81,135.81,3198.0,128.7726,128.7726,128.6873,128.6873,3198.0
2020-11-30 14:45:00,135.76,135.93,135.63,135.89,4103.0,128.6399,128.801,128.5167,128.7631,4103.0
2020-11-30 14:50:00,135.85,136.08,135.85,136.0,3475.0,128.7252,128.9431,128.7252,128.8673,3475.0
2020-11-30 14:55:00,135.97,136.54,135.97,136.44,6070.0,128.8389,129.379,128.8389,129.2843,6070.0
2020-11-30 15:00:00,136.47,136.77,136.39,136.47,3471.0,129.3127,129.5969,129.2369,129.3127,3471.0
2020-11-30 15:05:00,136.44,136.68,136.38,136.46,3937.0,129.2843,129.5117,129.2274,129.3032,3937.0
2020-11-30 15:10:00,136.4,136.48,136.23,136.3,3837.0,129.2464,129.3222,129.0853,129.1516,3837.0
2020-11-30 15:15:00,136.33,136.59,136.33,136.59,3776.0,129.18,129.4264,129.18,129.4264,3776.0
2020-11-30 15:20:00,136.53,136.54,136.37,136.42,5979.0,129.3695,129.379,129.2179,129.2653,5979.0
2020-11-30 15:25:00,136.42,136.45,136.15,136.15,5134.0,129.2653,129.2937,129.0095,129.0095,5134.0
2020-11-30 15:30:00,136.13,136.17,135.9,135.97,12489.0,128.9905,129.0284,128.7726,128.8389,12489.0
2020-11-30 15:35:00,136.0,136.02,135.91,135.94,10759.0,128.8673,128.8863,128.7821,128.8105,10759.0
2020-11-30 15:40:00,135.87,135.93,135.45,135.55,8898.0,128.7441,128.801,128.3462,128.4409,8898.0
2020-11-30 15:45:00,135.57,135.69,135.43,135.69,13716.0,128.4599,128.5736,128.3272,128.5736,13716.0
2020-11-30 15:50:00,135.8,135.98,135.59,135.8,17426.0,128.6778,128.8484,128.4788,128.6778,17426.0
2020-11-30 15:55:00,135.78,136.1,135.67,135.97,51168.0,128.6589,128.9621,128.5546,128.8389,51168.0
2020-12-01 09:30:00,137.5,137.88,136.5,137.05,28632.0,130.2887,130.6487,129.3411,129.8623,28632.0
2020-12-01 09:35:00,137.26,138.0,136.75,137.52,38517.0,130.0612,130.7624,129.578,130.3076,38517.0
2020-12-01 09:40:00,137.52,137.52,136.75,136.86,22369.0,130.3076,130.3076,129.578,129.6822,22369.0
2020-12-01 09:45:00,136.64,136.89,136.06,136.17,11157.0,129.4738,129.7107,128.9242,129.0284,11157.0
2020-12-01 09:50:00,136.13,137.35,136.13,137.15,11775.0,128.9905,130.1465,128.9905,129.957,11775.0
2020-12-01 09:55:00,137.15,138.0,136.99,137.88,13106.0,129.957,130.7624,129.8054,130.6487,13106.0
2020-12-01 10:00:00,137.88,138.03,137.06,137.83,13609.0,130.6487,130.7909,129.8717,130.6014,13609.0
2020-12-01 10:05:00,137.94,138.19,137.45,137.75,11293.0,130.7056,130.9425,130.2413,130.5256,11293.0
2020-12-01 10:10:00,137.66,137.93,137.66,137.69,8445.0,130.4403,130.6961,130.4403,130.4687,8445.0
2020-12-01 10:15:00,137.69,138.17,137.62,138.17,8786.0,130.4687,130.9235,130.4024,130.9235,8786.0
2020-12-01 10:20:00,138.1,138.1,137.02,137.26,4439.0,130.8572,130.8572,129.8338,130.0612,4439.0
2020-12-01 10:25:00,137.09,137.62,136.92,137.55,8630.0,129.9002,130.4024,129.7391,130.336,8630.0
2020-12-01 10:30:00,137.5,137.78,136.99,136.99,11081.0,130.2887,130.554,129.8054,129.8054,11081.0
2020-12-01 10:35:00,136.94,137.04,136.14,136.14,15813.0,129.758,129.8528,129.0,129.0,15813.0
2020-12-01 10:40:00,136.1,136.53,136.06,136.52,8106.0,128.9621,129.3695,128.9242,129.3601,8106.0
2020-12-01 10:45:00,136.44,136.6,136.11,136.6,9169.0,129.2843,129.4359,128.9716,129.4359,9169.0
2020-12-01 10:50:00,136.59,136.93,136.55,136.66,7510.0,129.4264,129.7486,129.3885,129.4927,7510.0
2020-12-01 10:55:00,136.67,136.68,136.4,136.65,7458.0,129.5022,129.5117,129.2464,129.4832,7458.0
2020-12-01 11:00:00,136.68,136.9,136.51,136.9,10186.0,129.5117,129.7201,129.3506,129.7201,10186.0
2020-12-01 11:05:00,136.85,137.07,136.78,137.0,11251.0,129.6728,129.8812,129.6064,129.8149,11251.0
2020-12-01 11:10:00,136.96,137.53,136.89,137.53,9615.0,129.777,130.3171,129.7107,130.3171,9615.0
2020-12-01 11:15:00,137.4,137.52,137.05,137.15,9256.0,130.1939,130.3076,129.8623,129.957,9256.0
2020-12-01 11:20:00,137.23,137.25,136.37,136.44,11533.0,130.0328,130.0518,129.2179,129.2843,11533.0
2020-12-01 11:25:00,136.51,136.69,136.25,136.34,10261.0,129.3506,129.5211,129.1042,129.1895,10261.0
2020-12-01 11:30:00,136.4,136.78,136.4,136.64,10290.0,129.2464,129.6064,129.2464,129.4738,10290.0
2020-12-01 11:35:00,136.61,136.68,136.03,136.39,23864.0,129.4453,129.5117,128.8958,129.2369,23864.0
2020-12-01 11:40:00,136.45,136.89,136.34,136.73,13436.0,129.2937,129.7107,129.1895,129.559,13436.0
2020-12-01 11:45:00,136.61,136.8,136.53,136.57,7735.0,129.4453,129.6254,129.3695,129.4074,7735.0
2020-12-01 11:50:00,136.55,136.55,136.3,136.37,11004.0,129.3885,129.3885,129.1516,129.2179,11004.0
2020-12-01 11:55:00,136.27,136.37,135.64,135.64,16694.0,129.1232,129.2179,128.5262,128.5262,16694.0
2020-12-01 12:00:00,135.66,135.93,135.55,135.93,13901.0,128.5452,128.801,128.4409,128.801,13901.0
2020-12-01 12:05:00,135.86,135.88,135.58,135.76,14507.0,128.7347,128.7536,128.4694,128.6399,14507.0
2020-12-01 12:10:00,135.71,135.71,135.21,135.31,9346.0,128.5925,128.5925,128.1188,128.2135,9346.0
2020-12-01 12:15:00,135.38,135.38,135.12,135.17,15559.0,128.2798,128.2798,128.0335,128.0809,15559.0
2020-12-01 12:20:00,135.16,135.31,134.99,135.31,11603.0,128.0714,128.2135,127.9103,128.2135,11603.0
2020-12-01 12:25:00,135.35,135.68,135.35,135.65,11175.0,128.2514,128.5641,128.2514,128.5357,11175.0
2020-12-01 12:30:00,135.7,135.85,135.49,135.49,19515.0,128.5831,128.7252,128.3841,128.3841,19515.0
2020-12-01 12:35:00,135.52,135.52,135.31,135.43,12319.0,128.4125,128.4125,128.2135,128.3272,12319.0
2020-12-01 12:40:00,135.42,135.57,135.14,135.56,10164.0,128.3177,128.4599,128.0524,128.4504,10164.0
2020-12-01 12:45:00,135.58,135.58,135.43,135.56,20954.0,128.4694,128.4694,128.3272,128.4504,20954.0
2020-12-01 12:50:00,135.54,135.68,135.28,135.31,13943.0,128.4315,128.5641,128.1851,128.2135,13943.0
2020-12-01 12:55:00,135.29,135.49,135.25,135.36,12646.0,128.1946,128.3841,128.1567,128.2609,12646.0
2020-12-01 13:00:00,135.36,135.65,135.28,135.49,9587.0,128.2609,128.5357,128.1851,128.3841,9587.0
2020-12-01 13:05:00,135.48,135.57,135.14,135.3,13231.0,128.3746,128.4599,128.0524,128.204,13231.0
2020-12-01 13:10:00,135.19,135.25,134.97,135.24,36219.0,128.0998,128.1567,127.8914,128.1472,36219.0
2020-12-01 13:15:00,135.21,135.23,134.88,134.89,11849.0,128.1188,128.1377,127.8061,127.8155,11849.0
2020-12-01 13:20:00,134.96,135.13,134.86,134.99,12734.0,127.8819,128.043,127.7871,127.9103,12734.0
2020-12-01 13:25:00,134.93,135.1,134.88,134.99,9781.0,127.8534,128.0145,127.8061,127.9103,9781.0
2020-12-01 13:30:00,134.98,135.1,134.82,135.1,8861.0,127.9008,128.0145,127.7492,128.0145,8861.0
2020-12-01 13:35:00,135.14,135.45,135.12,135.43,11017.0,128.0524,128.3462,128.0335,128.3272,11017.0
2020-12-01 13:40:00,135.43,135.57,135.41,135.57,10518.0,128.3272,128.4599,128.3083,128.4599,10518.0
2020-12-01 13:45:00,135.58,135.78,135.42,135.77,13045.0,128.4694,128.6589,128.3177,128.6494,13045.0
2020-12-01 13:50:00,135.69,136.13,135.69,135.97,12805.0,128.5736,128.9905,128.5736,128.8389,12805.0
2020-12-01 13:55:00,135.95,136.25,135.89,136.02,12068.0,128.82,129.1042,128.7631,128.8863,12068.0
2020-12-01 14:00:00,136.07,136.39,136.01,136.39,8829.0,128.9337,129.2369,128.8768,129.2369,8829.0
2020-12-01 14:05:00,136.33,136.33,136.11,136.14,19715.0,129.18,129.18,128.9716,129.0,19715.0
2020-12-01 14:10:00,136.14,136.51,136.08,136.16,33995.0,129.0,129.3506,128.9431,129.0189,33995.0
2020-12-01 14:15:00,136.13,136.13,135.64,135.8,10806.0,128.9905,128.9905,128.5262,128.6778,10806.0
2020-12-01 14:20:00,135.8,135.8,135.5,135.5,7084.0,128.6778,128.6778,128.3936,128.3936,7084.0
2020-12-01 14:25:00,135.5,135.58,135.35,135.58,12371.0,128.3936,128.4694,128.2514,128.4694,12371.0
2020-12-01 14:30:00,135.62,135.71,135.4,135.5,16323.0,128.5073,128.5925,128.2988,128.3936,16323.0
2020-12-01 14:35:00,135.5,136.13,135.49,136.03,15398.0,128.3936,128.9905,128.3841,128.8958,15398.0
2020-12-01 14:40:00,136.07,136.21,135.93,136.03,46346.0,128.9337,129.0663,128.801,128.8958,46346.0
2020-12-01 14:45:00,136.03,136.13,135.86,136.03,12534.0,128.8958,128.9905,128.7347,128.8958,12534.0
2020-12-01 14:50:00,136.0,136.11,135.89,135.96,14178.0,128.8673,128.9716,128.7631,128.8294,14178.0
2020-12-01 14:55:00,136.0,136.23,135.81,135.81,13180.0,128.8673,129.0853,128.6873,128.6873,13180.0
2020-12-01 15:00:00,135.81,135.87,135.5,135.78,11017.0,128.6873,128.7441,128.3936,128.6589,11017.0
2020-12-01 15:05:00,135.67,135.71,135.07,135.23,19727.0,128.5546,128.5925,127.9861,128.1377,19727.0
2020-12-01 15:10:00,135.2,135.31,135.05,135.1,10853.0,128.1093,128.2135,127.9672,128.0145,10853.0
2020-12-01 15:15:00,135.15,135.6,135.15,135.59,16362.0,128.0619,128.4883,128.0619,128.4788,16362.0
2020-12-01 15:20:00,135.59,135.65,135.4,135.59,9913.0,128.4788,128.5357,128.2988,128.4788,9913.0
2020-12-01 15:25:00,135.59,135.9,135.54,135.68,16361.0,128.4788,128.7726,128.4315,128.5641,16361.0
2020-12-01 15:30:00,135.71,135.95,135.49,135.7,20535.0,128.5925,128.82,128.3841,128.5831,20535.0
2020-12-01 15:35:00,135.73,135.88,135.66,135.81,13972.0,128.6115,128.7536,128.5452,128.6873,13972.0
2020-12-01 15:40:00,135.81,135.81,135.6,135.77,16826.0,128.6873,128.6873,128.4883,128.6494,16826.0
2020-12-01 15:45:00,135.77,136.06,135.61,136.05,27244.0,128.6494,128.9242,128.4978,128.9147,27244.0
2020-12-01 15:50:00,136.02,136.2,135.93,135.99,31298.0,128.8863,129.0568,128.801,128.8579,31298.0
2020-12-01 15:55:00,136.05,136.06,135.65,135.88,69777.0,128.9147,128.9242,128.5357,128.7536,69777.0
2020-12-02 09:30:00,134.82,134.83,132.38,133.05,45490.0,127.7492,127.7587,125.4372,126.072,45490.0
2020-12-02 09:35:00,132.87,134.46,132.71,134.08,14634.0,125.9015,127.4081,125.7499,127.048,14634.0
2020-12-02 09:40:00,134.13,135.47,134.13,134.5,8532.0,127.0954,128.3651,127.0954,127.446,8532.0
2020-12-02 09:45:00,134.46,134.58,133.57,134.05,13045.0,127.4081,127.5218,126.5648,127.0196,13045.0
2020-12-02 09:50:00,133.83,134.04,133.16,133.4,17573.0,126.8111,127.0101,126.1763,126.4037,17573.0
2020-12-02 09:55:00,133.29,133.87,133.05,133.71,38426.0,126.2995,126.849,126.072,126.6974,38426.0
2020-12-02 10:00:00,133.86,134.4,133.37,133.44,11710.0,126.8396,127.3512,126.3753,126.4416,11710.0
2020-12-02 10:05:00,133.31,133.6,132.89,133.05,22860.0,126.3184,126.5932,125.9204,126.072,22860.0
2020-12-02 10:10:00,133.05,133.07,132.16,132.4,30929.0,126.072,126.091,125.2287,125.4561,30929.0
2020-12-02 10:15:00,132.58,133.95,132.27,133.71,29896.0,125.6267,126.9248,125.333,126.6974,29896.0
2020-12-02 10:20:00,133.71,134.17,133.64,134.02,8989.0,126.6974,127.1333,126.6311,126.9912,8989.0
2020-12-02 10:25:00,134.02,134.8,133.92,134.34,8788.0,126.9912,127.7303,126.8964,127.2944,8788.0
2020-12-02 10:30:00,134.34,134.86,134.3,134.77,13722.0,127.2944,127.7871,127.2565,127.7018,13722.0
2020-12-02 10:35:00,134.81,135.39,134.62,134.97,9481.0,127.7397,128.2893,127.5597,127.8914,9481.0
2020-12-02 10:40:00,134.99,135.29,134.7,134.84,11832.0,127.9103,128.1946,127.6355,127.7682,11832.0
2020-12-02 10:45:00,134.84,135.01,134.44,134.68,12142.0,127.7682,127.9293,127.3891,127.6166,12142.0
2020-12-02 10:50:00,134.57,135.08,134.57,135.05,9642.0,127.5123,127.9956,127.5123,127.9672,9642.0
2020-12-02 10:55:00,135.08,135.08,134.58,135.0,9853.0,127.9956,127.9956,127.5218,127.9198,9853.0
2020-12-02 11:00:00,135.0,135.44,134.73,135.31,10608.0,127.9198,128.3367,127.6639,128.2135,10608.0
2020-12-02 11:05:00,135.31,135.76,135.05,135.76,23459.0,128.2135,128.6399,127.9672,128.6399,23459.0
2020-12-02 11:10:00,135.68,135.77,135.12,135.15,6324.0,128.5641,128.6494,128.0335,128.0619,6324.0
2020-12-02 11:15:00,135.15,135.8,135.06,135.53,9787.0,128.0619,128.6778,127.9766,128.422,9787.0
2020-12-02 11:20:00,135.45,135.92,135.42,135.92,12155.0,128.3462,128.7915,128.3177,128.7915,12155.0
2020-12-02 11:25:00,135.92,135.92,135.49,135.66,17657.0,128.7915,128.7915,128.3841,128.5452,17657.0
2020-12-02 11:30:00,135.62,136.0,135.58,135.76,10829.0,128.5073,128.8673,128.4694,128.6399,10829.0
2020-12-02 11:35:00,135.68,135.99,135.56,135.99,10480.0,128.5641,128.8579,128.4504,128.8579,10480.0
2020-12-02 11:40:00,135.99,136.0,135.53,135.53,31719.0,128.8579,128.8673,128.422,128.422,31719.0
2020-12-02 11:45:00,135.5,136.0,135.46,136.0,13819.0,128.3936,128.8673,128.3557,128.8673,13819.0
2020-12-02 11:50:00,136.0,136.0,135.64,135.7,11324.0,128.8673,128.8673,128.5262,128.5831,11324.0
2020-12-02 11:55:00,135.75,135.8,134.95,135.41,10279.0,128.6304,128.6778,127.8724,128.3083,10279.0
2020-12-02 12:00:00,135.33,135.76,135.29,135.76,7008.0,128.2325,128.6399,128.1946,128.6399,7008.0
2020-12-02 12:05:00,135.66,135.99,135.61,135.78,10783.0,128.5452,128.8579,128.4978,128.6589,10783.0
2020-12-02 12:10:00,135.77,135.95,135.51,135.95,8089.0,128.6494,128.82,128.403,128.82,8089.0
2020-12-02 12:15:00,135.87,135.99,135.67,135.81,15511.0,128.7441,128.8579,128.5546,128.6873,15511.0
2020-12-02 12:20:00,135.71,135.82,135.31,135.59,9471.0,128.5925,128.6968,128.2135,128.4788,9471.0
2020-12-02 12:25:00,135.68,135.92,135.56,135.85,8554.0,128.5641,128.7915,128.4504,128.7252,8554.0
2020-12-02 12:30:00,135.77,135.84,135.55,135.61,8831.0,128.6494,128.7157,128.4409,128.4978,8831.0
2020-12-02 12:35:00,135.64,135.75,135.41,135.75,10944.0,128.5262,128.6304,128.3083,128.6304,10944.0
2020-12-02 12:40:00,135.65,135.76,135.32,135.67,10885.0,128.5357,128.6399,128.223,128.5546,10885.0
2020-12-02 12:45:00,135.67,135.67,135.05,135.18,11560.0,128.5546,128.5546,127.9672,128.0903,11560.0
2020-12-02 12:50:00,135.17,135.71,134.96,135.54,8798.0,128.0809,128.5925,127.8819,128.4315,8798.0
2020-12-02 12:55:00,135.54,135.58,135.16,135.21,9534.0,128.4315,128.4694,128.0714,128.1188,9534.0
2020-12-02 13:00:00,135.29,135.77,135.14,135.77,7004.0,128.1946,128.6494,128.0524,128.6494,7004.0
2020-12-02 13:05:00,135.84,135.94,135.61,135.7,8171.0,128.7157,128.8105,128.4978,128.5831,8171.0
2020-12-02 13:10:00,135.78,135.94,135.55,135.8,7393.0,128.6589,128.8105,128.4409,128.6778,7393.0
2020-12-02 13:15:00,135.79,135.96,135.7,135.8,12372.0,128.6683,128.8294,128.5831,128.6778,12372.0
2020-12-02 13:20:00,135.85,135.85,135.41,135.5,7927.0,128.7252,128.7252,128.3083,128.3936,7927.0
2020-12-02 13:25:00,135.51,135.62,135.11,135.36,12442.0,128.403,128.5073,128.024,128.2609,12442.0
2020-12-02 13:30:00,135.36,135.62,135.21,135.33,11477.0,128.2609,128.5073,128.1188,128.2325,11477.0
2020-12-02 13:35:00,135.31,135.74,135.31,135.56,8126.0,128.2135,128.621,128.2135,128.4504,8126.0
2020-12-02 13:40:00,135.56,135.62,135.3,135.35,8308.0,128.4504,128.5073,128.204,128.2514,8308.0
2020-12-02 13:45:00,135.39,135.46,135.23,135.36,10743.0,128.2893,128.3557,128.1377,128.2609,10743.0
2020-12-02 13:50:00,135.34,135.41,135.21,135.39,10615.0,128.2419,128.3083,128.1188,128.2893,10615.0
2020-12-02 13:55:00,135.39,135.54,135.12,135.41,9015.0,128.2893,128.4315,128.0335,128.3083,9015.0
2020-12-02 14:00:00,135.33,135.39,135.1,135.37,8572.0,128.2325,128.2893,128.0145,128.2704,8572.0
2020-12-02 14:05:00,135.41,135.41,135.04,135.04,8131.0,128.3083,128.3083,127.9577,127.9577,8131.0
2020-12-02 14:10:00,135.14,135.14,134.61,134.62,8853.0,128.0524,128.0524,127.5502,127.5597,8853.0
2020-12-02 14:15:00,134.6,135.28,134.58,135.22,7780.0,127.5408,128.1851,127.5218,128.1282,7780.0
2020-12-02 14:20:00,135.22,135.61,134.86,135.17,8626.0,128.1282,128.4978,127.7871,128.0809,8626.0
2020-12-02 14:25:00,135.17,135.39,135.08,135.21,6923.0,128.0809,128.2893,127.9956,128.1188,6923.0
2020-12-02 14:30:00,135.21,135.52,135.05,135.42,10878.0,128.1188,128.4125,127.9672,128.3177,10878.0
2020-12-02 14:35:00,135.51,135.57,134.95,135.1,7468.0,128.403,128.4599,127.8724,128.0145,7468.0
2020-12-02 14:40:00,135.08,135.39,134.84,135.08,8162.0,127.9956,128.2893,127.7682,127.9956,8162.0
2020-12-02 14:45:00,135.13,135.41,134.96,135.27,9909.0,128.043,128.3083,127.8819,128.1756,9909.0
2020-12-02 14:50:00,135.34,135.66,135.34,135.56,7598.0,128.2419,128.5452,128.2419,128.4504,7598.0
2020-12-02 14:55:00,135.6,135.78,135.36,135.45,8499.0,128.4883,128.6589,128.2609,128.3462,8499.0
2020-12-02 15:00:00,135.48,135.8,135.44,135.77,7216.0,128.3746,128.6778,128.3367,128.6494,7216.0
2020-12-02 15:05:00,135.75,135.76,135.43,135.61,11179.0,128.6304,128.6399,128.3272,128.4978,11179.0
2020-12-02 15:10:00,135.62,135.7,135.52,135.53,7738.0,128.5073,128.5831,128.4125,128.422,7738.0
2020-12-02 15:15:00,135.62,135.65,135.23,135.23,10066.0,128.5073,128.5357,128.1377,128.1377,10066.0
2020-12-02 15:20:00,135.26,135.34,135.04,135.2,10623.0,128.1661,128.2419,127.9577,128.1093,10623.0
2020-12-02 15:25:00,135.22,135.23,134.94,134.99,10801.0,128.1282,128.1377,127.8629,127.9103,10801.0
2020-12-02 15:30:00,135.06,135.42,134.99,135.31,11879.0,127.9766,128.3177,127.9103,128.2135,11879.0
2020-12-02 15:35:00,135.34,135.41,135.16,135.28,13269.0,128.2419,128.3083,128.0714,128.1851,13269.0
2020-12-02 15:40:00,135.25,135.49,135.16,135.4,15202.0,128.1567,128.3841,128.0714,128.2988,15202.0
2020-12-02 15:45:00,135.38,135.38,135.0,135.08,18983.0,128.2798,128.2798,127.9198,127.9956,18983.0
2020-12-02 15:50:00,134.99,135.16,134.87,134.98,21053.0,127.9103,128.0714,127.7966,127.9008,21053.0
2020-12-02 15:55:00,134.93,135.31,134.82,135.26,33259.0,127.8534,128.2135,127.7492,128.1661,33259.0
2020-12-03 09:30:00,135.32,135.51,134.83,135.28,24306.0,128.223,128.403,127.7587,128.1851,24306.0
2020-12-03 09:35:00,135.08,135.11,134.17,135.09,7509.0,127.9956,128.024,127.1333,128.0051,7509.0
2020-12-03 09:40:00,135.15,136.24,135.15,135.68,16919.0,128.0619,129.0947,128.0619,128.5641,16919.0
2020-12-03 09:45:00,135.91,135.91,135.11,135.21,12612.0,128.7821,128.7821,128.024,128.1188,12612.0
2020-12-03 09:50:00,135.27,135.69,134.85,134.85,11176.0,128.1756,128.5736,127.7776,127.7776,11176.0
2020-12-03 09:55:00,134.85,135.6,134.85,135.38,8815.0,127.7776,128.4883,127.7776,128.2798,8815.0
2020-12-03 10:00:00,135.28,135.69,135.15,135.36,11529.0,128.1851,128.5736,128.0619,128.2609,11529.0
2020-12-03 10:05:00,135.42,135.82,135.31,135.71,9933.0,128.3177,128.6968,128.2135,128.5925,9933.0
2020-12-03 10:10:00,135.58,135.71,135.42,135.7,7509.0,128.4694,128.5925,128.3177,128.5831,7509.0
2020-12-03 10:15:00,135.7,135.89,135.58,135.8,7829.0,128.5831,128.7631,128.4694,128.6778,7829.0
2020-12-03 10:20:00,135.87,135.95,135.39,135.39,10732.0,128.7441,128.82,128.2893,128.2893,10732.0
2020-12-03 10:25:00,135.36,135.61,135.22,135.44,9432.0,128.2609,128.4978,128.1282,128.3367,9432.0
2020-12-03 10:30:00,135.44,135.74,135.39,135.6,9138.0,128.3367,128.621,128.2893,128.4883,9138.0
2020-12-03 10:35:00,135.61,135.7,135.41,135.7,8327.0,128.4978,128.5831,128.3083,128.5831,8327.0
2020-12-03 10:40:00,135.7,135.74,135.58,135.68,12353.0,128.5831,128.621,128.4694,128.5641,12353.0
2020-12-03 10:45:00,135.67,135.75,135.44,135.6,8543.0,128.5546,128.6304,128.3367,128.4883,8543.0
2020-12-03 10:50:00,135.59,135.59,135.48,135.5,4763.0,128.4788,128.4788,128.3746,128.3936,4763.0
2020-12-03 10:55:00,135.49,135.7,135.49,135.63,9127.0,128.3841,128.5831,128.3841,128.5167,9127.0
2020-12-03 11:00:00,135.63,135.94,135.62,135.91,8056.0,128.5167,128.8105,128.5073,128.7821,8056.0
2020-12-03 11:05:00,135.9,135.93,135.57,135.58,17314.0,128.7726,128.801,128.4599,128.4694,17314.0
2020-12-03 11:10:00,135.55,135.55,135.1,135.3,8646.0,128.4409,128.4409,128.0145,128.204,8646.0
2020-12-03 11:15:00,135.23,135.23,134.82,134.88,7224.0,128.1377,128.1377,127.7492,127.8061,7224.0
2020-12-03 11:20:00,134.91,134.99,134.73,134.87,16311.0,127.8345,127.9103,127.6639,127.7966,16311.0
2020-12-03 11:25:00,134.95,134.95,134.51,134.56,10803.0,127.8724,127.8724,127.4555,127.5029,10803.0
2020-12-03 11:30:00,134.59,134.87,134.55,134.55,9023.0,127.5313,127.7966,127.4934,127.4934,9023.0
2020-12-03 11:35:00,134.5,134.58,134.27,134.34,9066.0,127.446,127.5218,127.2281,127.2944,9066.0
2020-12-03 11:40:00,134.34,134.56,134.29,134.55,12988.0,127.2944,127.5029,127.247,127.4934,12988.0
2020-12-03 11:45:00,134.56,134.56,134.06,134.48,7499.0,127.5029,127.5029,127.0291,127.427,7499.0
2020-12-03 11:50:00,134.4,134.48,134.26,134.39,10471.0,127.3512,127.427,127.2186,127.3418,10471.0
2020-12-03 11:55:00,134.34,134.54,134.29,134.39,7919.0,127.2944,127.4839,127.247,127.3418,7919.0
2020-12-03 12:00:00,134.43,134.43,134.13,134.17,14164.0,127.3797,127.3797,127.0954,127.1333,14164.0
2020-12-03 12:05:00,134.16,134.16,133.65,133.91,18348.0,127.1238,127.1238,126.6406,126.8869,18348.0
2020-12-03 12:10:00,134.05,134.19,134.02,134.12,9377.0,127.0196,127.1523,126.9912,127.0859,9377.0
2020-12-03 12:15:00,134.16,134.16,134.04,134.1,8010.0,127.1238,127.1238,127.0101,127.067,8010.0
2020-12-03 12:20:00,134.12,134.16,133.82,133.87,17618.0,127.0859,127.1238,126.8017,126.849,17618.0
2020-12-03 12:25:00,133.87,134.1,133.68,133.99,14993.0,126.849,127.067,126.669,126.9627,14993.0
2020-12-03 12:30:00,134.02,134.18,133.84,133.87,12594.0,126.9912,127.1428,126.8206,126.849,12594.0
2020-12-03 12:35:00,133.88,134.04,133.81,133.97,12218.0,126.8585,127.0101,126.7922,126.9438,12218.0
2020-12-03 12:40:00,133.91,133.94,133.79,133.84,5059.0,126.8869,126.9154,126.7732,126.8206,5059.0
2020-12-03 12:45:00,133.84,134.01,133.84,133.97,7156.0,126.8206,126.9817,126.8206,126.9438,7156.0
2020-12-03 12:50:00,133.97,134.09,133.92,134.01,6887.0,126.9438,127.0575,126.8964,126.9817,6887.0
2020-12-03 12:55:00,134.0,134.02,133.78,133.84,8875.0,126.9722,126.9912,126.7638,126.8206,8875.0
2020-12-03 13:00:00,133.81,134.08,133.81,134.02,11440.0,126.7922,127.048,126.7922,126.9912,11440.0
2020-12-03 13:05:00,133.99,134.07,133.64,133.65,12874.0,126.9627,127.0386,126.6311,126.6406,12874.0
2020-12-03 13:10:00,133.65,134.03,133.64,133.92,11921.0,126.6406,127.0006,126.6311,126.8964,11921.0
2020-12-03 13:15:00,133.91,133.91,133.61,133.61,8769.0,126.8869,126.8869,126.6027,126.6027,8769.0
2020-12-03 13:20:00,133.61,133.89,133.41,133.89,8379.0,126.6027,126.868,126.4132,126.868,8379.0
2020-12-03 13:25:00,133.89,133.91,133.52,133.62,13162.0,126.868,126.8869,126.5174,126.6122,13162.0
2020-12-03 13:30:00,133.65,133.65,133.36,133.36,17637.0,126.6406,126.6406,126.3658,126.3658,17637.0
2020-12-03 13:35:00,133.33,133.51,133.16,133.35,21798.0,126.3374,126.5079,126.1763,126.3563,21798.0
2020-12-03 13:40:00,133.32,133.36,133.03,133.08,12933.0,126.3279,126.3658,126.0531,126.1005,12933.0
2020-12-03 13:45:00,133.08,133.08,132.69,132.89,13304.0,126.1005,126.1005,125.7309,125.9204,13304.0
2020-12-03 13:50:00,132.87,132.87,132.38,132.41,22547.0,125.9015,125.9015,125.4372,125.4656,22547.0
2020-12-03 13:55:00,132.37,132.41,132.01,132.01,12989.0,125.4277,125.4656,125.0866,125.0866,12989.0
2020-12-03 14:00:00,132.09,132.38,131.86,132.23,21541.0,125.1624,125.4372,124.9445,125.2951,21541.0
2020-12-03 14:05:00,132.17,132.29,132.1,132.16,7232.0,125.2382,125.3519,125.1719,125.2287,7232.0
2020-12-03 14:10:00,132.11,132.3,132.05,132.08,10127.0,125.1813,125.3614,125.1245,125.1529,10127.0
2020-12-03 14:15:00,132.11,132.18,131.45,131.51,18834.0,125.1813,125.2477,124.556,124.6128,18834.0
2020-12-03 14:20:00,131.48,131.49,130.97,131.06,26348.0,124.5844,124.5939,124.1011,124.1864,26348.0
2020-12-03 14:25:00,131.09,131.17,130.95,131.13,17430.0,124.2148,124.2906,124.0822,124.2527,17430.0
2020-12-03 14:30:00,131.09,131.25,131.01,131.19,9526.0,124.2148,124.3664,124.139,124.3096,9526.0
2020-12-03 14:35:00,131.19,131.24,131.06,131.16,24614.0,124.3096,124.357,124.1864,124.2812,24614.0
2020-12-03 14:40:00,131.11,131.11,130.77,130.85,17505.0,124.2338,124.2338,123.9116,123.9874,17505.0
2020-12-03 14:45:00,130.86,131.1,130.76,130.91,25778.0,123.9969,124.2243,123.9021,124.0443,25778.0
2020-12-03 14:50:00,130.95,132.13,130.89,131.9,63852.0,124.0822,125.2003,124.0253,124.9824,63852.0
2020-12-03 14:55:00,131.9,132.39,131.75,132.32,41834.0,124.9824,125.4467,124.8402,125.3803,41834.0
2020-12-03 15:00:00,132.31,132.41,132.06,132.08,34795.0,125.3709,125.4656,125.134,125.1529,34795.0
2020-12-03 15:05:00,132.08,132.14,131.46,131.5,32053.0,125.1529,125.2098,124.5654,124.6033,32053.0
2020-12-03 15:10:00,131.49,131.68,131.46,131.68,21291.0,124.5939,124.7739,124.5654,124.7739,21291.0
2020-12-03 15:15:00,131.67,132.0,131.57,131.84,27970.0,124.7644,125.0771,124.6697,124.9255,27970.0
2020-12-03 15:20:00,131.84,132.31,131.79,132.08,16170.0,124.9255,125.3709,124.8781,125.1529,16170.0
2020-12-03 15:25:00,132.05,132.26,131.89,132.26,21251.0,125.1245,125.3235,124.9729,125.3235,21251.0
2020-12-03 15:30:00,132.26,132.5,131.98,132.3,25553.0,125.3235,125.5509,125.0582,125.3614,25553.0
2020-12-03 15:35:00,132.3,132.39,131.7,131.72,20004.0,125.3614,125.4467,124.7928,124.8118,20004.0
2020-12-03 15:40:00,131.71,131.71,131.24,131.42,52726.0,124.8023,124.8023,124.357,124.5275,52726.0
2020-12-03 15:45:00,131.42,131.87,131.33,131.63,42535.0,124.5275,124.9539,124.4423,124.7265,42535.0
2020-12-03 15:50:00,131.56,131.75,131.24,131.33,46951.0,124.6602,124.8402,124.357,124.4423,46951.0
2020-12-03 15:55:00,131.38,131.72,131.2,131.72,79635.0,124.4896,124.8118,124.3191,124.8118,79635.0
2020-12-04 09:30:00,132.51,133.35,132.21,133.23,33427.0,125.5604,126.3563,125.2761,126.2426,33427.0
2020-12-04 09:35:00,133.19,133.66,133.17,133.34,8854.0,126.2047,126.6501,126.1858,126.3468,8854.0
2020-12-04 09:40:00,133.43,133.7,133.29,133.44,21081.0,126.4321,126.688,126.2995,126.4416,21081.0
2020-12-04 09:45:00,133.42,133.45,133.17,133.45,4950.0,126.4226,126.4511,126.1858,126.4511,4950.0
2020-12-04 09:50:00,133.26,133.65,133.12,133.38,11086.0,126.271,126.6406,126.1384,126.3847,11086.0
2020-12-04 09:55:00,133.55,133.66,133.17,133.66,8091.0,126.5458,126.6501,126.1858,126.6501,8091.0
2020-12-04 10:00:00,133.58,133.63,133.35,133.49,11015.0,126.5743,126.6216,126.3563,126.489,11015.0
2020-12-04 10:05:00,133.49,133.65,133.28,133.63,19726.0,126.489,126.6406,126.29,126.6216,19726.0
2020-12-04 10:10:00,133.59,133.95,133.4,133.87,6771.0,126.5837,126.9248,126.4037,126.849,6771.0
2020-12-04 10:15:00,133.91,134.08,133.9,133.93,8831.0,126.8869,127.048,126.8775,126.9059,8831.0
2020-12-04 10:20:00,134.02,134.22,133.95,134.2,6109.0,126.9912,127.1807,126.9248,127.1617,6109.0
2020-12-04 10:25:00,134.26,134.39,134.18,134.39,7640.0,127.2186,127.3418,127.1428,127.3418,7640.0
2020-12-04 10:30:00,134.45,134.95,134.43,134.92,4854.0,127.3986,127.8724,127.3797,127.844,4854.0
2020-12-04 10:35:00,134.91,135.53,134.85,135.43,21366.0,127.8345,128.422,127.7776,128.3272,21366.0
2020-12-04 10:40:00,135.53,135.63,135.27,135.5,17860.0,128.422,128.5167,128.1756,128.3936,17860.0
2020-12-04 10:45:00,135.5,135.67,135.43,135.57,12989.0,128.3936,128.5546,128.3272,128.4599,12989.0
2020-12-04 10:50:00,135.6,135.79,135.58,135.65,11559.0,128.4883,128.6683,128.4694,128.5357,11559.0
2020-12-04 10:55:00,135.7,135.75,135.53,135.72,6669.0,128.5831,128.6304,128.422,128.602,6669.0
2020-12-04 11:00:00,135.7,135.82,135.57,135.68,6382.0,128.5831,128.6968,128.4599,128.5641,6382.0
2020-12-04 11:05:00,135.73,136.23,135.73,136.23,11630.0,128.6115,129.0853,128.6115,129.0853,11630.0
2020-12-04 11:10:00,136.21,136.21,135.83,135.84,9701.0,129.0663,129.0663,128.7062,128.7157,9701.0
2020-12-04 11:15:00,135.77,135.87,135.4,135.8,35158.0,128.6494,128.7441,128.2988,128.6778,35158.0
2020-12-04 11:20:00,135.98,136.81,135.89,136.81,4706.0,128.8484,129.6348,128.7631,129.6348,4706.0
2020-12-04 11:25:00,136.81,136.83,136.39,136.7,5484.0,129.6348,129.6538,129.2369,129.5306,5484.0
2020-12-04 11:30:00,136.69,136.76,136.46,136.52,4924.0,129.5211,129.5875,129.3032,129.3601,4924.0
2020-12-04 11:35:00,136.52,136.59,136.27,136.28,22105.0,129.3601,129.4264,129.1232,129.1326,22105.0
2020-12-04 11:40:00,136.24,136.54,136.19,136.42,7565.0,129.0947,129.379,129.0474,129.2653,7565.0
2020-12-04 11:45:00,136.49,136.5,135.89,135.99,23409.0,129.3316,129.3411,128.7631,128.8579,23409.0
2020-12-04 11:50:00,135.94,136.67,135.93,136.55,3113.0,128.8105,129.5022,128.801,129.3885,3113.0
2020-12-04 11:55:00,136.68,136.72,136.5,136.61,2840.0,129.5117,129.5496,129.3411,129.4453,2840.0
2020-12-04 12:00:00,136.75,137.02,136.7,136.91,8530.0,129.578,129.8338,129.5306,129.7296,8530.0
2020-12-04 12:05:00,137.01,137.13,136.91,137.02,3752.0,129.8244,129.9381,129.7296,129.8338,3752.0
2020-12-04 12:10:00,137.07,137.26,137.03,137.23,2735.0,129.8812,130.0612,129.8433,130.0328,2735.0
2020-12-04 12:15:00,137.28,137.41,137.13,137.15,9974.0,130.0802,130.2034,129.9381,129.957,9974.0
2020-12-04 12:20:00,137.15,137.46,137.07,137.41,4250.0,129.957,130.2508,129.8812,130.2034,4250.0
2020-12-04 12:25:00,137.41,137.45,137.34,137.39,8502.0,130.2034,130.2413,130.1371,130.1844,8502.0
2020-12-04 12:30:00,137.39,137.51,137.39,137.5,4137.0,130.1844,130.2981,130.1844,130.2887,4137.0
2020-12-04 12:35:00,137.54,137.54,137.29,137.31,3356.0,130.3266,130.3266,130.0897,130.1086,3356.0
2020-12-04 12:40:00,137.41,137.49,137.32,137.33,3214.0,130.2034,130.2792,130.1181,130.1276,3214.0
2020-12-04 12:45:00,137.33,137.54,137.2,137.47,9579.0,130.1276,130.3266,130.0044,130.2602,9579.0
2020-12-04 12:50:00,137.47,137.47,137.21,137.25,3700.0,130.2602,130.2602,130.0139,130.0518,3700.0
2020-12-04 12:55:00,137.25,137.4,137.08,137.36,2440.0,130.0518,130.1939,129.8907,130.156,2440.0
2020-12-04 13:00:00,137.49,137.6,137.13,137.6,5715.0,130.2792,130.3834,129.9381,130.3834,5715.0
2020-12-04 13:05:00,137.64,137.64,137.36,137.44,2539.0,130.4213,130.4213,130.156,130.2318,2539.0
2020-12-04 13:10:00,137.5,137.55,137.39,137.4,2218.0,130.2887,130.336,130.1844,130.1939,2218.0
2020-12-04 13:15:00,137.42,137.56,137.34,137.53,5044.0,130.2129,130.3455,130.1371,130.3171,5044.0
2020-12-04 13:20:00,137.57,137.65,137.45,137.58,2225.0,130.355,130.4308,130.2413,130.3645,2225.0
2020-12-04 13:25:00,137.65,137.76,137.57,137.61,5347.0,130.4308,130.535,130.355,130.3929,5347.0
2020-12-04 13:30:00,137.6,137.9,137.59,137.74,3654.0,130.3834,130.6677,130.3739,130.5161,3654.0
2020-12-04 13:35:00,137.74,137.93,137.74,137.87,3160.0,130.5161,130.6961,130.5161,130.6393,3160.0
2020-12-04 13:40:00,137.87,137.9,137.7,137.78,2000.0,130.6393,130.6677,130.4782,130.554,2000.0
2020-12-04 13:45:00,137.82,138.03,137.82,138.03,5249.0,130.5919,130.7909,130.5919,130.7909,5249.0
2020-12-04 13:50:00,138.0,138.0,137.8,137.86,9377.0,130.7624,130.7624,130.5729,130.6298,9377.0
2020-12-04 13:55:00,137.86,138.15,137.78,138.06,5038.0,130.6298,130.9046,130.554,130.8193,5038.0
2020-12-04 14:00:00,138.02,138.21,138.02,138.17,2693.0,130.7814,130.9614,130.7814,130.9235,2693.0
2020-12-04 14:05:00,138.22,138.35,138.16,138.27,6062.0,130.9709,131.0941,130.914,131.0183,6062.0
2020-12-04 14:10:00,138.25,138.27,138.07,138.22,4029.0,130.9993,131.0183,130.8288,130.9709,4029.0
2020-12-04 14:15:00,138.29,138.49,138.16,138.43,7971.0,131.0372,131.2267,130.914,131.1699,7971.0
2020-12-04 14:20:00,138.42,138.5,138.3,138.44,10659.0,131.1604,131.2362,131.0467,131.1794,10659.0
2020-12-04 14:25:00,138.38,138.43,138.27,138.3,3885.0,131.1225,131.1699,131.0183,131.0467,3885.0
2020-12-04 14:30:00,138.36,138.4,138.04,138.19,9628.0,131.1036,131.1415,130.8003,130.9425,9628.0
2020-12-04 14:35:00,138.12,138.39,138.12,138.31,3997.0,130.8761,131.132,130.8761,131.0562,3997.0
2020-12-04 14:40:00,138.28,138.54,138.26,138.46,5144.0,131.0278,131.2741,131.0088,131.1983,5144.0
2020-12-04 14:45:00,138.53,138.79,138.45,138.78,8932.0,131.2646,131.511,131.1888,131.5015,8932.0
2020-12-04 14:50:00,138.74,138.8,138.62,138.72,3014.0,131.4636,131.5205,131.3499,131.4447,3014.0
2020-12-04 14:55:00,138.72,138.84,138.66,138.71,13832.0,131.4447,131.5584,131.3878,131.4352,13832.0
2020-12-04 15:00:00,138.71,138.86,138.67,138.86,3599.0,131.4352,131.5773,131.3973,131.5773,3599.0
2020-12-04 15:05:00,138.88,138.93,138.35,138.56,6393.0,131.5963,131.6437,131.0941,131.2931,6393.0
2020-12-04 15:10:00,138.5,138.57,138.29,138.34,2400.0,131.2362,131.3025,131.0372,131.0846,2400.0
2020-12-04 15:15:00,138.32,138.72,138.29,138.71,4886.0,131.0657,131.4447,131.0372,131.4352,4886.0
2020-12-04 15:20:00,138.65,138.89,138.64,138.83,4635.0,131.3783,131.6058,131.3689,131.5489,4635.0
2020-12-04 15:25:00,138.86,138.86,138.59,138.78,5783.0,131.5773,131.5773,131.3215,131.5015,5783.0
2020-12-04 15:30:00,138.77,138.94,138.69,138.82,43641.0,131.4921,131.6531,131.4163,131.5394,43641.0
2020-12-04 15:35:00,138.82,138.82,138.55,138.58,9658.0,131.5394,131.5394,131.2836,131.312,9658.0
2020-12-04 15:40:00,138.57,138.87,138.57,138.79,8437.0,131.3025,131.5868,131.3025,131.511,8437.0
2020-12-04 15:45:00,138.81,138.89,138.73,138.87,16569.0,131.53,131.6058,131.4542,131.5868,16569.0
2020-12-04 15:50:00,138.87,139.08,138.65,138.91,37134.0,131.5868,131.7858,131.3783,131.6247,37134.0
2020-12-04 15:55:00,138.9,139.23,138.79,139.21,65972.0,131.6152,131.9279,131.511,131.909,65972.0
2020-12-07 09:30:00,139.5,139.87,138.53,139.0,75245.0,132.1838,132.5344,131.2646,131.71,75245.0
2020-12-07 09:35:00,139.0,139.65,138.99,139.5,30797.0,131.71,132.3259,131.7005,132.1838,30797.0
2020-12-07 09:40:00,139.56,139.59,138.57,138.81,16185.0,132.2406,132.269,131.3025,131.53,16185.0
2020-12-07 09:45:00,138.65,138.83,138.25,138.26,20181.0,131.3783,131.5489,130.9993,131.0088,20181.0
2020-12-07 09:50:00,138.1,139.18,138.1,138.99,10343.0,130.8572,131.8806,130.8572,131.7005,10343.0
2020-12-07 09:55:00,139.1,140.0,138.95,139.74,16167.0,131.8047,132.6575,131.6626,132.4112,16167.0
2020-12-07 10:00:00,139.8,140.0,139.24,139.55,9047.0,132.468,132.6575,131.9374,132.2311,9047.0
2020-12-07 10:05:00,139.6,140.34,139.54,140.16,26490.0,132.2785,132.9797,132.2217,132.8092,26490.0
2020-12-07 10:10:00,140.22,140.74,139.5,139.52,11721.0,132.866,133.3587,132.1838,132.2027,11721.0
2020-12-07 10:15:00,139.67,139.82,139.42,139.55,6674.0,132.3449,132.487,132.108,132.2311,6674.0
2020-12-07 10:20:00,139.54,139.56,139.18,139.52,4493.0,132.2217,132.2406,131.8806,132.2027,4493.0
2020-12-07 10:25:00,139.5,139.68,139.32,139.61,4825.0,132.1838,132.3543,132.0132,132.288,4825.0
2020-12-07 10:30:00,139.74,140.01,139.6,139.98,5408.0,132.4112,132.667,132.2785,132.6386,5408.0
2020-12-07 10:35:00,140.0,140.0,139.42,139.45,6011.0,132.6575,132.6575,132.108,132.1364,6011.0
2020-12-07 10:40:00,139.55,139.72,139.41,139.42,4701.0,132.2311,132.3922,132.0985,132.108,4701.0
2020-12-07 10:45:00,139.43,139.74,139.42,139.63,10975.0,132.1174,132.4112,132.108,132.307,10975.0
2020-12-07 10:50:00,139.66,140.21,139.57,140.01,8272.0,132.3354,132.8565,132.2501,132.667,8272.0
2020-12-07 10:55:00,140.01,140.08,139.6,139.61,5115.0,132.667,132.7334,132.2785,132.288,5115.0
2020-12-07 11:00:00,139.69,139.81,139.62,139.7,3528.0,132.3638,132.4775,132.2975,132.3733,3528.0
2020-12-07 11:05:00,139.7,139.97,139.62,139.78,4410.0,132.3733,132.6291,132.2975,132.4491,4410.0
2020-12-07 11:10:00,139.82,139.87,139.71,139.83,3634.0,132.487,132.5344,132.3828,132.4965,3634.0
2020-12-07 11:15:00,139.79,139.88,139.63,139.63,2637.0,132.4586,132.5438,132.307,132.307,2637.0
2020-12-07 11:20:00,139.65,139.93,139.59,139.93,3930.0,132.3259,132.5912,132.269,132.5912,3930.0
2020-12-07 11:25:00,139.86,140.0,139.79,139.9,5717.0,132.5249,132.6575,132.4586,132.5628,5717.0
2020-12-07 11:30:00,139.9,140.0,139.76,139.9,4142.0,132.5628,132.6575,132.4301,132.5628,4142.0
2020-12-07 11:35:00,139.94,140.27,139.84,140.26,4633.0,132.6007,132.9134,132.5059,132.9039,4633.0
2020-12-07 11:40:00,140.34,140.58,140.32,140.46,9142.0,132.9797,133.2071,132.9608,133.0934,9142.0
2020-12-07 11:45:00,140.45,140.56,140.31,140.43,4955.0,133.0839,133.1882,132.9513,133.065,4955.0
2020-12-07 11:50:00,140.41,140.41,140.21,140.35,3371.0,133.046,133.046,132.8565,132.9892,3371.0
2020-12-07 11:55:00,140.44,140.58,140.3,140.55,3990.0,133.0745,133.2071,132.9418,133.1787,3990.0
2020-12-07 12:00:00,140.52,140.75,140.4,140.75,2415.0,133.1503,133.3682,133.0366,133.3682,2415.0
2020-12-07 12:05:00,140.75,140.95,140.57,140.88,9958.0,133.3682,133.5577,133.1977,133.4914,9958.0
2020-12-07 12:10:00,140.87,140.91,140.65,140.73,2047.0,133.4819,133.5198,133.2735,133.3493,2047.0
2020-12-07 12:15:00,140.75,141.0,140.73,141.0,5356.0,133.3682,133.6051,133.3493,133.6051,5356.0
2020-12-07 12:20:00,140.91,140.91,140.68,140.72,1800.0,133.5198,133.5198,133.3019,133.3398,1800.0
2020-12-07 12:25:00,140.66,140.67,140.5,140.65,1380.0,133.2829,133.2924,133.1313,133.2735,1380.0
2020-12-07 12:30:00,140.54,140.58,140.37,140.52,2885.0,133.1692,133.2071,133.0081,133.1503,2885.0
2020-12-07 12:35:00,140.49,140.63,140.45,140.57,1100.0,133.1218,133.2545,133.0839,133.1977,1100.0
2020-12-07 12:40:00,140.55,140.57,140.37,140.42,4200.0,133.1787,133.1977,133.0081,133.0555,4200.0
2020-12-07 12:45:00,140.41,140.54,140.32,140.34,2650.0,133.046,133.1692,132.9608,132.9797,2650.0
2020-12-07 12:50:00,140.36,140.49,140.3,140.3,3456.0,132.9987,133.1218,132.9418,132.9418,3456.0
2020-12-07 12:55:00,140.39,140.44,140.33,140.4,2148.0,133.0271,133.0745,132.9702,133.0366,2148.0
2020-12-07 13:00:00,140.31,140.39,140.25,140.34,2621.0,132.9513,133.0271,132.8944,132.9797,2621.0
2020-12-07 13:05:00,140.34,140.55,140.25,140.48,5936.0,132.9797,133.1787,132.8944,133.1124,5936.0
2020-12-07 13:10:00,140.49,140.61,140.36,140.57,4155.0,133.1218,133.2356,132.9987,133.1977,4155.0
2020-12-07 13:15:00,140.55,140.85,140.54,140.78,3597.0,133.1787,133.463,133.1692,133.3966,3597.0
2020-12-07 13:20:00,140.72,141.0,140.72,141.0,5184.0,133.3398,133.6051,133.3398,133.6051,5184.0
2020-12-07 13:25:00,140.98,141.03,140.76,140.84,2438.0,133.5861,133.6335,133.3777,133.4535,2438.0
2020-12-07 13:30:00,140.85,141.04,140.85,141.0,3006.0,133.463,133.643,133.463,133.6051,3006.0
2020-12-07 13:35:00,141.0,141.04,140.91,140.96,3751.0,133.6051,133.643,133.5198,133.5672,3751.0
2020-12-07 13:40:00,140.9,140.93,140.74,140.75,4977.0,133.5103,133.5388,133.3587,133.3682,4977.0
2020-12-07 13:45:00,140.75,140.76,140.45,140.66,19779.0,133.3682,133.3777,133.0839,133.2829,19779.0
2020-12-07 13:50:00,140.57,140.68,140.34,140.34,4599.0,133.1977,133.3019,132.9797,132.9797,4599.0
2020-12-07 13:55:00,140.35,140.53,140.34,140.46,2900.0,132.9892,133.1597,132.9797,133.0934,2900.0
2020-12-07 14:00:00,140.38,140.64,140.14,140.34,7932.0,133.0176,133.264,132.7902,132.9797,7932.0
2020-12-07 14:05:00,140.33,140.7,140.33,140.56,6832.0,132.9702,133.3208,132.9702,133.1882,6832.0
2020-12-07 14:10:00,140.55,140.57,140.31,140.32,9649.0,133.1787,133.1977,132.9513,132.9608,9649.0
2020-12-07 14:15:00,140.35,140.44,140.24,140.38,9115.0,132.9892,133.0745,132.885,133.0176,9115.0
2020-12-07 14:20:00,140.46,140.55,140.38,140.55,4301.0,133.0934,133.1787,133.0176,133.1787,4301.0
2020-12-07 14:25:00,140.57,140.57,140.35,140.41,4267.0,133.1977,133.1977,132.9892,133.046,4267.0
2020-12-07 14:30:00,140.41,140.7,140.34,140.46,4733.0,133.046,133.3208,132.9797,133.0934,4733.0
2020-12-07 14:35:00,140.52,140.58,140.33,140.34,3859.0,133.1503,133.2071,132.9702,132.9797,3859.0
2020-12-07 14:40:00,140.35,140.61,140.34,140.61,4074.0,132.9892,133.2356,132.9797,133.2356,4074.0
2020-12-07 14:45:00,140.58,140.69,140.53,140.56,3420.0,133.2071,133.3114,133.1597,133.1882,3420.0
2020-12-07 14:50:00,140.52,140.55,140.32,140.42,5844.0,133.1503,133.1787,132.9608,133.0555,5844.0
2020-12-07 14:55:00,140.41,140.56,140.39,140.54,8100.0,133.046,133.1882,133.0271,133.1692,8100.0
2020-12-07 15:00:00,140.47,140.69,140.39,140.52,12731.0,133.1029,133.3114,133.0271,133.1503,12731.0
2020-12-07 15:05:00,140.49,140.67,140.48,140.55,8800.0,133.1218,133.2924,133.1124,133.1787,8800.0
2020-12-07 15:10:00,140.56,140.56,140.41,140.43,5600.0,133.1882,133.1882,133.046,133.065,5600.0
2020-12-07 15:15:00,140.47,140.67,140.45,140.63,18505.0,133.1029,133.2924,133.0839,133.2545,18505.0
2020-12-07 15:20:00,140.58,140.58,140.42,140.46,3701.0,133.2071,133.2071,133.0555,133.0934,3701.0
2020-12-07 15:25:00,140.48,140.49,140.11,140.11,5580.0,133.1124,133.1218,132.7618,132.7618,5580.0
2020-12-07 15:30:00,140.06,140.06,139.9,139.97,6804.0,132.7144,132.7144,132.5628,132.6291,6804.0
2020-12-07 15:35:00,139.93,140.0,139.52,139.6,10276.0,132.5912,132.6575,132.2027,132.2785,10276.0
2020-12-07 15:40:00,139.65,139.7,139.22,139.38,10101.0,132.3259,132.3733,131.9185,132.0701,10101.0
2020-12-07 15:45:00,139.31,139.35,139.05,139.16,16272.0,132.0037,132.0416,131.7574,131.8616,16272.0
2020-12-07 15:50:00,139.08,139.64,139.07,139.64,19014.0,131.7858,132.3164,131.7763,132.3164,19014.0
2020-12-07 15:55:00,139.64,140.01,139.55,140.0,88663.0,132.3164,132.667,132.2311,132.6575,88663.0
2020-12-08 09:30:00,139.21,139.88,138.2,139.58,31712.0,131.909,132.5438,130.9519,132.2596,31712.0
2020-12-08 09:35:00,139.34,140.45,139.33,140.45,11369.0,132.0322,133.0839,132.0227,133.0839,11369.0
2020-12-08 09:40:00,140.45,140.89,140.28,140.7,5100.0,133.0839,133.5009,132.9229,133.3208,5100.0
2020-12-08 09:45:00,140.84,141.2,140.7,140.91,4931.0,133.4535,133.7946,133.3208,133.5198,4931.0
2020-12-08 09:50:00,140.94,141.24,140.9,141.06,5545.0,133.5482,133.8325,133.5103,133.662,5545.0
2020-12-08 09:55:00,141.01,141.27,140.98,141.03,4565.0,133.6146,133.8609,133.5861,133.6335,4565.0
2020-12-08 10:00:00,141.28,141.69,141.15,141.37,4427.0,133.8704,134.2589,133.7472,133.9557,4427.0
2020-12-08 10:05:00,141.34,141.96,141.32,141.72,12928.0,133.9273,134.5148,133.9083,134.2873,12928.0
2020-12-08 10:10:00,141.94,142.62,141.7,142.0,18599.0,134.4958,135.1401,134.2684,134.5527,18599.0
2020-12-08 10:15:00,142.21,142.21,141.35,141.38,4055.0,134.7516,134.7516,133.9367,133.9652,4055.0
2020-12-08 10:20:00,141.51,141.61,141.0,141.59,5579.0,134.0884,134.1831,133.6051,134.1642,5579.0
2020-12-08 10:25:00,141.6,141.78,141.21,141.48,7367.0,134.1736,134.3442,133.8041,134.0599,7367.0
2020-12-08 10:30:00,141.47,141.5,141.25,141.34,4760.0,134.0505,134.0789,133.842,133.9273,4760.0
2020-12-08 10:35:00,141.39,141.7,141.39,141.49,6770.0,133.9746,134.2684,133.9746,134.0694,6770.0
2020-12-08 10:40:00,141.29,141.61,141.26,141.6,5276.0,133.8799,134.1831,133.8515,134.1736,5276.0
2020-12-08 10:45:00,141.53,141.69,141.53,141.67,4523.0,134.1073,134.2589,134.1073,134.24,4523.0
2020-12-08 10:50:00,141.69,141.9,141.65,141.84,3522.0,134.2589,134.4579,134.221,134.401,3522.0
2020-12-08 10:55:00,141.93,142.16,141.78,142.1,3515.0,134.4863,134.7043,134.3442,134.6474,3515.0
2020-12-08 11:00:00,142.16,142.25,142.12,142.23,2157.0,134.7043,134.7895,134.6664,134.7706,2157.0
2020-12-08 11:05:00,142.32,142.4,142.03,142.29,3551.0,134.8559,134.9317,134.5811,134.8274,3551.0
2020-12-08 11:10:00,142.22,142.25,142.02,142.06,2458.0,134.7611,134.7895,134.5716,134.6095,2458.0
2020-12-08 11:15:00,141.97,142.33,141.96,142.09,3378.0,134.5242,134.8653,134.5148,134.6379,3378.0
2020-12-08 11:20:00,142.12,142.15,141.77,141.77,2841.0,134.6664,134.6948,134.3347,134.3347,2841.0
2020-12-08 11:25:00,141.78,141.79,141.58,141.6,3114.0,134.3442,134.3537,134.1547,134.1736,3114.0
2020-12-08 11:30:00,141.59,141.74,141.47,141.69,4220.0,134.1642,134.3063,134.0505,134.2589,4220.0
2020-12-08 11:35:00,141.59,141.83,141.47,141.83,2800.0,134.1642,134.3916,134.0505,134.3916,2800.0
2020-12-08 11:40:00,141.84,141.91,141.54,141.87,3934.0,134.401,134.4674,134.1168,134.4295,3934.0
2020-12-08 11:45:00,141.86,141.87,141.67,141.72,2499.0,134.42,134.4295,134.24,134.2873,2499.0
2020-12-08 11:50:00,141.8,141.9,141.7,141.82,4043.0,134.3631,134.4579,134.2684,134.3821,4043.0
2020-12-08 11:55:00,141.83,141.95,141.75,141.95,5600.0,134.3916,134.5053,134.3158,134.5053,5600.0
2020-12-08 12:00:00,141.92,141.95,141.6,141.95,8058.0,134.4768,134.5053,134.1736,134.5053,8058.0
2020-12-08 12:05:00,141.98,142.1,141.89,141.96,1821.0,134.5337,134.6474,134.4484,134.5148,1821.0
2020-12-08 12:10:00,141.86,141.97,141.71,141.94,4044.0,134.42,134.5242,134.2779,134.4958,4044.0
2020-12-08 12:15:00,141.82,142.1,141.76,141.93,3146.0,134.3821,134.6474,134.3252,134.4863,3146.0
2020-12-08 12:20:00,141.99,142.27,141.99,142.21,3447.0,134.5432,134.8085,134.5432,134.7516,3447.0
2020-12-08 12:25:00,142.17,142.34,142.17,142.3,2575.0,134.7137,134.8748,134.7137,134.8369,2575.0
2020-12-08 12:30:00,142.35,142.41,142.27,142.32,1004.0,134.8843,134.9412,134.8085,134.8559,1004.0
2020-12-08 12:35:00,142.45,142.58,142.36,142.38,2908.0,134.9791,135.1022,134.8938,134.9127,2908.0
2020-12-08 12:40:00,142.38,142.66,142.32,142.39,6796.0,134.9127,135.178,134.8559,134.9222,6796.0
2020-12-08 12:45:00,142.42,142.42,142.16,142.25,2150.0,134.9506,134.9506,134.7043,134.7895,2150.0
2020-12-08 12:50:00,142.25,142.39,142.17,142.19,2415.0,134.7895,134.9222,134.7137,134.7327,2415.0
2020-12-08 12:55:00,142.21,142.28,142.14,142.28,3010.0,134.7516,134.818,134.6853,134.818,3010.0
2020-12-08 13:00:00,142.31,142.38,142.19,142.3,2218.0,134.8464,134.9127,134.7327,134.8369,2218.0
2020-12-08 13:05:00,142.37,142.39,142.13,142.22,3877.0,134.9032,134.9222,134.6758,134.7611,3877.0
2020-12-08 13:10:00,142.24,142.45,142.21,142.44,1367.0,134.7801,134.9791,134.7516,134.9696,1367.0
2020-12-08 13:15:00,142.62,142.63,142.45,142.53,4293.0,135.1401,135.1496,134.9791,135.0549,4293.0
2020-12-08 13:20:00,142.64,142.7,142.44,142.63,4963.0,135.1591,135.2159,134.9696,135.1496,4963.0
2020-12-08 13:25:00,142.69,142.7,142.56,142.59,1704.0,135.2065,135.2159,135.0833,135.1117,1704.0
2020-12-08 13:30:00,142.6,142.75,142.6,142.75,2999.0,135.1212,135.2633,135.1212,135.2633,2999.0
2020-12-08 13:35:00,142.79,142.83,142.67,142.7,2686.0,135.3012,135.3391,135.1875,135.2159,2686.0
2020-12-08 13:40:00,142.7,142.92,142.69,142.8,3711.0,135.2159,135.4244,135.2065,135.3107,3711.0
2020-12-08 13:45:00,142.84,143.0,142.84,142.91,1874.0,135.3486,135.5002,135.3486,135.4149,1874.0
2020-12-08 13:50:00,142.9,142.98,142.76,142.86,3683.0,135.4055,135.4813,135.2728,135.3676,3683.0
2020-12-08 13:55:00,142.96,143.18,142.94,143.11,5005.0,135.4623,135.6708,135.4434,135.6044,5005.0
2020-12-08 14:00:00,143.19,143.24,143.12,143.13,2912.0,135.6802,135.7276,135.6139,135.6234,2912.0
2020-12-08 14:05:00,143.1,143.31,143.03,143.3,3542.0,135.595,135.7939,135.5286,135.7845,3542.0
2020-12-08 14:10:00,143.28,143.56,143.25,143.56,4604.0,135.7655,136.0308,135.7371,136.0308,4604.0
2020-12-08 14:15:00,143.53,143.56,143.32,143.49,5078.0,136.0024,136.0308,135.8034,135.9645,5078.0
2020-12-08 14:20:00,143.6,143.77,143.44,143.76,2210.0,136.0687,136.2298,135.9171,136.2203,2210.0
2020-12-08 14:25:00,143.85,144.06,143.8,143.99,14405.0,136.3056,136.5046,136.2583,136.4383,14405.0
2020-12-08 14:30:00,143.99,144.1,143.86,143.88,8542.0,136.4383,136.5425,136.3151,136.3341,8542.0
2020-12-08 14:35:00,143.88,143.92,143.72,143.92,8965.0,136.3341,136.372,136.1824,136.372,8965.0
2020-12-08 14:40:00,143.88,143.97,143.58,143.6,10924.0,136.3341,136.4193,136.0498,136.0687,10924.0
2020-12-08 14:45:00,143.62,143.95,143.62,143.85,20170.0,136.0877,136.4004,136.0877,136.3056,20170.0
2020-12-08 14:50:00,143.85,143.98,143.62,143.7,14678.0,136.3056,136.4288,136.0877,136.1635,14678.0
2020-12-08 14:55:00,143.56,143.9,143.56,143.74,12020.0,136.0308,136.353,136.0308,136.2014,12020.0
2020-12-08 15:00:00,143.79,143.93,143.77,143.86,3509.0,136.2488,136.3814,136.2298,136.3151,3509.0
2020-12-08 15:05:00,143.84,143.93,143.74,143.93,6471.0,136.2962,136.3814,136.2014,136.3814,6471.0
2020-12-08 15:10:00,143.86,143.86,143.74,143.86,2892.0,136.3151,136.3151,136.2014,136.3151,2892.0
2020-12-08 15:15:00,143.92,144.0,143.84,143.89,6678.0,136.372,136.4478,136.2962,136.3435,6678.0
2020-12-08 15:20:00,143.89,143.99,143.73,143.81,9641.0,136.3435,136.4383,136.1919,136.2677,9641.0
2020-12-08 15:25:00,143.77,143.89,143.59,143.8,13763.0,136.2298,136.3435,136.0593,136.2583,13763.0
2020-12-08 15:30:00,143.81,143.85,143.69,143.75,7416.0,136.2677,136.3056,136.154,136.2109,7416.0
2020-12-08 15:35:00,143.74,143.87,143.61,143.78,17699.0,136.2014,136.3246,136.0782,136.2393,17699.0
2020-12-08 15:40:00,143.77,143.88,143.75,143.82,7980.0,136.2298,136.3341,136.2109,136.2772,7980.0
2020-12-08 15:45:00,143.81,144.12,143.77,143.81,19901.0,136.2677,136.5615,136.2298,136.2677,19901.0
2020-12-08 15:50:00,143.75,143.94,143.7,143.86,24273.0,136.2109,136.3909,136.1635,136.3151,24273.0
2020-12-08 15:55:00,143.91,143.98,143.78,143.95,64433.0,136.3625,136.4288,136.2393,136.4004,64433.0
2020-12-09 09:30:00,144.09,145.33,143.79,144.66,43432.0,136.533,137.708,136.2488,137.0731,43432.0
2020-12-09 09:35:00,144.44,144.55,143.84,144.23,14541.0,136.8647,136.9689,136.2962,136.6657,14541.0
2020-12-09 09:40:00,144.28,145.59,144.27,145.42,14028.0,136.7131,137.9544,136.7036,137.7933,14028.0
2020-12-09 09:45:00,145.46,145.47,144.74,145.06,7048.0,137.8312,137.8407,137.149,137.4522,7048.0
2020-12-09 09:50:00,144.93,145.45,144.65,145.33,8103.0,137.329,137.8217,137.0637,137.708,8103.0
2020-12-09 09:55:00,145.58,145.61,145.23,145.61,7216.0,137.9449,137.9733,137.6133,137.9733,7216.0
2020-12-09 10:00:00,145.77,145.77,145.18,145.66,18250.0,138.1249,138.1249,137.5659,138.0207,18250.0
2020-12-09 10:05:00,145.78,146.0,145.65,145.87,22814.0,138.1344,138.3429,138.0112,138.2197,22814.0
2020-12-09 10:10:00,145.94,146.11,144.94,145.15,21385.0,138.286,138.4471,137.3385,137.5374,21385.0
2020-12-09 10:15:00,145.16,145.99,145.07,145.86,13173.0,137.5469,138.3334,137.4616,138.2102,13173.0
2020-12-09 10:20:00,145.86,145.91,145.1,145.19,8390.0,138.2102,138.2576,137.4901,137.5754,8390.0
2020-12-09 10:25:00,145.19,145.4,144.82,145.05,12457.0,137.5754,137.7743,137.2248,137.4427,12457.0
2020-12-09 10:30:00,145.1,145.1,144.67,144.99,25749.0,137.4901,137.4901,137.0826,137.3858,25749.0
2020-12-09 10:35:00,144.99,145.06,144.59,144.97,16819.0,137.3858,137.4522,137.0068,137.3669,16819.0
2020-12-09 10:40:00,144.97,145.1,144.66,145.05,8661.0,137.3669,137.4901,137.0731,137.4427,8661.0
2020-12-09 10:45:00,145.07,145.3,145.0,145.19,4531.0,137.4616,137.6796,137.3953,137.5754,4531.0
2020-12-09 10:50:00,145.14,145.15,144.97,145.07,5568.0,137.528,137.5374,137.3669,137.4616,5568.0
2020-12-09 10:55:00,145.07,145.39,144.88,145.39,5967.0,137.4616,137.7649,137.2816,137.7649,5967.0
2020-12-09 11:00:00,145.36,145.36,144.99,145.22,15143.0,137.7364,137.7364,137.3858,137.6038,15143.0
2020-12-09 11:05:00,145.12,145.22,144.96,145.06,14300.0,137.509,137.6038,137.3574,137.4522,14300.0
2020-12-09 11:10:00,145.08,145.22,145.07,145.11,2400.0,137.4711,137.6038,137.4616,137.4995,2400.0
2020-12-09 11:15:00,145.18,145.29,144.9,145.18,18805.0,137.5659,137.6701,137.3006,137.5659,18805.0
2020-12-09 11:20:00,145.13,145.27,145.09,145.1,7675.0,137.5185,137.6512,137.4806,137.4901,7675.0
2020-12-09 11:25:00,145.09,145.15,144.73,144.99,29270.0,137.4806,137.5374,137.1395,137.3858,29270.0
2020-12-09 11:30:00,145.0,145.04,144.51,144.53,7794.0,137.3953,137.4332,136.931,136.95,7794.0
2020-12-09 11:35:00,144.5,144.6,144.19,144.34,16874.0,136.9215,137.0163,136.6278,136.7699,16874.0
2020-12-09 11:40:00,144.38,144.38,144.02,144.19,7054.0,136.8078,136.8078,136.4667,136.6278,7054.0
2020-12-09 11:45:00,144.17,144.3,144.01,144.14,6693.0,136.6088,136.732,136.4572,136.5804,6693.0
2020-12-09 11:50:00,144.14,144.29,144.04,144.04,4000.0,136.5804,136.7226,136.4857,136.4857,4000.0
2020-12-09 11:55:00,144.16,144.36,144.16,144.22,3613.0,136.5994,136.7889,136.5994,136.6562,3613.0
2020-12-09 12:00:00,144.35,144.44,144.17,144.25,4713.0,136.7794,136.8647,136.6088,136.6847,4713.0
2020-12-09 12:05:00,144.21,144.37,144.19,144.37,2469.0,136.6467,136.7984,136.6278,136.7984,2469.0
2020-12-09 12:10:00,144.39,144.39,144.21,144.27,3910.0,136.8173,136.8173,136.6467,136.7036,3910.0
2020-12-09 12:15:00,144.21,144.3,144.08,144.22,8403.0,136.6467,136.732,136.5236,136.6562,8403.0
2020-12-09 12:20:00,144.15,144.38,144.11,144.32,8041.0,136.5899,136.8078,136.552,136.751,8041.0
2020-12-09 12:25:00,144.32,144.36,144.17,144.18,2610.0,136.751,136.7889,136.6088,136.6183,2610.0
2020-12-09 12:30:00,144.22,144.26,144.15,144.2,3306.0,136.6562,136.6941,136.5899,136.6373,3306.0
2020-12-09 12:35:00,144.18,144.28,144.09,144.11,2707.0,136.6183,136.7131,136.533,136.552,2707.0
2020-12-09 12:40:00,144.05,144.09,143.89,143.96,10802.0,136.4951,136.533,136.3435,136.4099,10802.0
2020-12-09 12:45:00,143.96,144.12,143.8,143.88,13682.0,136.4099,136.5615,136.2583,136.3341,13682.0
2020-12-09 12:50:00,143.86,143.99,143.56,143.87,6032.0,136.3151,136.4383,136.0308,136.3246,6032.0
2020-12-09 12:55:00,143.91,144.16,143.78,144.0,5424.0,136.3625,136.5994,136.2393,136.4478,5424.0
2020-12-09 13:00:00,144.0,144.0,143.4,143.46,7701.0,136.4478,136.4478,135.8792,135.9361,7701.0
2020-12-09 13:05:00,143.46,144.01,143.46,143.93,10157.0,135.9361,136.4572,135.9361,136.3814,10157.0
2020-12-09 13:10:00,143.88,143.9,143.65,143.83,6163.0,136.3341,136.353,136.1161,136.2867,6163.0
2020-12-09 13:15:00,143.82,144.03,143.77,143.84,6547.0,136.2772,136.4762,136.2298,136.2962,6547.0
2020-12-09 13:20:00,143.76,143.78,143.12,143.12,5804.0,136.2203,136.2393,135.6139,135.6139,5804.0
2020-12-09 13:25:00,143.06,143.1,142.55,142.93,16317.0,135.5571,135.595,135.0738,135.4339,16317.0
2020-12-09 13:30:00,142.93,143.01,142.62,142.72,18408.0,135.4339,135.5097,135.1401,135.2349,18408.0
2020-12-09 13:35:00,142.63,143.02,142.6,143.02,7830.0,135.1496,135.5192,135.1212,135.5192,7830.0
2020-12-09 13:40:00,142.98,143.07,142.4,142.46,16964.0,135.4813,135.5665,134.9317,134.9885,16964.0
2020-12-09 13:45:00,142.44,142.49,142.2,142.42,7738.0,134.9696,135.017,134.7422,134.9506,7738.0
2020-12-09 13:50:00,142.32,142.34,141.75,142.0,8858.0,134.8559,134.8748,134.3158,134.5527,8858.0
2020-12-09 13:55:00,142.0,142.0,140.83,140.84,10019.0,134.5527,134.5527,133.444,133.4535,10019.0
2020-12-09 14:00:00,140.95,141.6,140.63,141.53,22457.0,133.5577,134.1736,133.2545,134.1073,22457.0
2020-12-09 14:05:00,141.45,141.58,141.19,141.58,6614.0,134.0315,134.1547,133.7851,134.1547,6614.0
2020-12-09 14:10:00,141.58,142.0,141.53,142.0,8292.0,134.1547,134.5527,134.1073,134.5527,8292.0
2020-12-09 14:15:00,142.01,142.13,141.76,142.09,7622.0,134.5621,134.6758,134.3252,134.6379,7622.0
2020-12-09 14:20:00,142.02,142.48,142.02,142.48,19290.0,134.5716,135.0075,134.5716,135.0075,19290.0
2020-12-09 14:25:00,142.63,142.94,142.52,142.73,4600.0,135.1496,135.4434,135.0454,135.2444,4600.0
2020-12-09 14:30:00,142.67,142.78,142.34,142.52,9319.0,135.1875,135.2917,134.8748,135.0454,9319.0
2020-12-09 14:35:00,142.59,142.66,142.42,142.59,4291.0,135.1117,135.178,134.9506,135.1117,4291.0
2020-12-09 14:40:00,142.6,142.6,141.85,141.9,8386.0,135.1212,135.1212,134.4105,134.4579,8386.0
2020-12-09 14:45:00,141.9,142.18,141.81,142.0,11011.0,134.4579,134.7232,134.3726,134.5527,11011.0
2020-12-09 14:50:00,142.04,142.2,141.96,142.19,8341.0,134.5906,134.7422,134.5148,134.7327,8341.0
2020-12-09 14:55:00,142.27,142.45,142.26,142.32,4418.0,134.8085,134.9791,134.799,134.8559,4418.0
2020-12-09 15:00:00,142.31,142.31,142.03,142.05,1600.0,134.8464,134.8464,134.5811,134.6,1600.0
2020-12-09 15:05:00,142.02,142.49,141.89,142.33,11655.0,134.5716,135.017,134.4484,134.8653,11655.0
2020-12-09 15:10:00,142.42,142.62,142.42,142.5,8187.0,134.9506,135.1401,134.9506,135.0264,8187.0
2020-12-09 15:15:00,142.5,142.54,142.35,142.41,6507.0,135.0264,135.0643,134.8843,134.9412,6507.0
2020-12-09 15:20:00,142.41,142.53,142.27,142.29,11392.0,134.9412,135.0549,134.8085,134.8274,11392.0
2020-12-09 15:25:00,142.34,142.65,142.24,142.56,17864.0,134.8748,135.1686,134.7801,135.0833,17864.0
2020-12-09 15:30:00,142.44,142.72,142.35,142.41,7530.0,134.9696,135.2349,134.8843,134.9412,7530.0
2020-12-09 15:35:00,142.42,142.5,142.16,142.42,12010.0,134.9506,135.0264,134.7043,134.9506,12010.0
2020-12-09 15:40:00,142.45,142.78,142.31,142.75,10227.0,134.9791,135.2917,134.8464,135.2633,10227.0
2020-12-09 15:45:00,142.75,142.95,142.61,142.79,26626.0,135.2633,135.4528,135.1307,135.3012,26626.0
2020-12-09 15:50:00,142.69,142.77,142.3,142.36,23268.0,135.2065,135.2823,134.8369,134.8938,23268.0
2020-12-09 15:55:00,142.38,142.81,142.35,142.55,75011.0,134.9127,135.3202,134.8843,135.0738,75011.0
2020-12-10 09:30:00,141.0,142.29,140.97,141.08,30480.0,133.9688,135.1945,133.9403,134.0448,30480.0
2020-12-10 09:35:00,141.06,142.26,140.88,142.26,8907.0,134.0258,135.166,133.8548,135.166,8907.0
2020-12-10 09:40:00,142.45,143.15,142.15,142.15,10928.0,135.3465,136.0116,135.0615,135.0615,10928.0
2020-12-10 09:45:00,142.38,143.14,142.15,142.95,7129.0,135.28,136.0021,135.0615,135.8216,7129.0
2020-12-10 09:50:00,143.22,143.33,142.99,143.3,12305.0,136.0781,136.1826,135.8596,136.1541,12305.0
2020-12-10 09:55:00,143.21,143.67,143.06,143.62,11281.0,136.0686,136.5057,135.9261,136.4581,11281.0
2020-12-10 10:00:00,143.62,143.7,143.18,143.19,7234.0,136.4581,136.5342,136.0401,136.0496,7234.0
2020-12-10 10:05:00,143.2,143.36,142.95,143.11,12107.0,136.0591,136.2111,135.8216,135.9736,12107.0
2020-12-10 10:10:00,143.11,143.14,142.6,142.6,9508.0,135.9736,136.0021,135.489,135.489,9508.0
2020-12-10 10:15:00,142.44,142.47,142.04,142.45,8644.0,135.337,135.3655,134.9569,135.3465,8644.0
2020-12-10 10:20:00,142.53,143.0,142.47,142.47,5604.0,135.4225,135.8691,135.3655,135.3655,5604.0
2020-12-10 10:25:00,142.42,142.42,141.86,141.97,9144.0,135.318,135.318,134.7859,134.8904,9144.0
2020-12-10 10:30:00,142.06,142.39,142.01,142.34,8010.0,134.9759,135.2895,134.9284,135.242,8010.0
2020-12-10 10:35:00,142.39,143.12,142.39,143.12,6833.0,135.2895,135.9831,135.2895,135.9831,6833.0
2020-12-10 10:40:00,143.06,143.11,142.68,142.81,5365.0,135.9261,135.9736,135.565,135.6885,5365.0
2020-12-10 10:45:00,142.76,142.97,142.47,142.56,6315.0,135.641,135.8406,135.3655,135.451,6315.0
2020-12-10 10:50:00,142.61,143.14,142.61,143.14,4522.0,135.4985,136.0021,135.4985,136.0021,4522.0
2020-12-10 10:55:00,143.05,143.06,142.5,142.72,8575.0,135.9166,135.9261,135.394,135.603,8575.0
2020-12-10 11:00:00,142.72,142.72,142.08,142.36,4945.0,135.603,135.603,134.9949,135.261,4945.0
2020-12-10 11:05:00,142.3,142.31,141.89,142.13,4109.0,135.204,135.2135,134.8144,135.0425,4109.0
2020-12-10 11:10:00,142.03,142.03,141.44,141.44,5514.0,134.9474,134.9474,134.3869,134.3869,5514.0
2020-12-10 11:15:00,141.43,141.93,141.42,141.89,7087.0,134.3774,134.8524,134.3679,134.8144,7087.0
2020-12-10 11:20:00,141.83,142.13,141.82,142.09,6274.0,134.7574,135.0425,134.7479,135.0044,6274.0
2020-12-10 11:25:00,142.01,142.35,141.96,142.22,6469.0,134.9284,135.2515,134.8809,135.128,6469.0
2020-12-10 11:30:00,142.19,142.32,142.03,142.03,3139.0,135.0995,135.223,134.9474,134.9474,3139.0
2020-12-10 11:35:00,142.03,142.03,141.63,141.63,3718.0,134.9474,134.9474,134.5674,134.5674,3718.0
2020-12-10 11:40:00,141.55,141.6,141.41,141.42,3032.0,134.4914,134.5389,134.3584,134.3679,3032.0
2020-12-10 11:45:00,141.41,141.58,141.31,141.37,3635.0,134.3584,134.5199,134.2633,134.3203,3635.0
2020-12-10 11:50:00,141.44,141.44,141.03,141.19,6270.0,134.3869,134.3869,133.9973,134.1493,6270.0
2020-12-10 11:55:00,141.13,141.35,141.0,141.26,6291.0,134.0923,134.3013,133.9688,134.2158,6291.0
2020-12-10 12:00:00,141.16,141.61,141.15,141.61,6821.0,134.1208,134.5484,134.1113,134.5484,6821.0
2020-12-10 12:05:00,141.6,141.93,141.6,141.87,4500.0,134.5389,134.8524,134.5389,134.7954,4500.0
2020-12-10 12:10:00,141.92,141.96,141.83,141.96,4811.0,134.8429,134.8809,134.7574,134.8809,4811.0
2020-12-10 12:15:00,141.98,142.13,141.93,142.08,2943.0,134.8999,135.0425,134.8524,134.9949,2943.0
2020-12-10 12:20:00,142.08,142.08,141.87,141.99,4806.0,134.9949,134.9949,134.7954,134.9094,4806.0
2020-12-10 12:25:00,142.03,142.28,142.03,142.14,5668.0,134.9474,135.185,134.9474,135.052,5668.0
2020-12-10 12:30:00,142.13,142.19,141.98,142.11,3015.0,135.0425,135.0995,134.8999,135.0234,3015.0
2020-12-10 12:35:00,142.23,142.25,142.03,142.08,4388.0,135.1375,135.1565,134.9474,134.9949,4388.0
2020-12-10 12:40:00,142.15,142.16,141.91,141.91,2848.0,135.0615,135.071,134.8334,134.8334,2848.0
2020-12-10 12:45:00,141.98,142.08,141.88,141.96,5386.0,134.8999,134.9949,134.8049,134.8809,5386.0
2020-12-10 12:50:00,141.92,141.92,141.42,141.43,4996.0,134.8429,134.8429,134.3679,134.3774,4996.0
2020-12-10 12:55:00,141.53,141.59,141.33,141.39,9472.0,134.4724,134.5294,134.2823,134.3394,9472.0
2020-12-10 13:00:00,141.32,141.53,141.14,141.38,13283.0,134.2728,134.4724,134.1018,134.3299,13283.0
2020-12-10 13:05:00,141.33,141.8,141.31,141.8,4809.0,134.2823,134.7289,134.2633,134.7289,4809.0
2020-12-10 13:10:00,141.94,142.06,141.77,141.81,3842.0,134.8619,134.9759,134.7004,134.7384,3842.0
2020-12-10 13:15:00,141.85,141.91,141.6,141.65,8860.0,134.7764,134.8334,134.5389,134.5864,8860.0
2020-12-10 13:20:00,141.78,141.89,141.57,141.66,3624.0,134.7099,134.8144,134.5104,134.5959,3624.0
2020-12-10 13:25:00,141.63,141.67,141.3,141.3,7450.0,134.5674,134.6054,134.2538,134.2538,7450.0
2020-12-10 13:30:00,141.33,141.48,141.07,141.24,10398.0,134.2823,134.4249,134.0353,134.1968,10398.0
2020-12-10 13:35:00,141.29,141.32,141.06,141.15,7898.0,134.2443,134.2728,134.0258,134.1113,7898.0
2020-12-10 13:40:00,141.07,141.11,140.86,141.09,14393.0,134.0353,134.0733,133.8358,134.0543,14393.0
2020-12-10 13:45:00,141.09,141.62,141.09,141.47,7857.0,134.0543,134.5579,134.0543,134.4154,7857.0
2020-12-10 13:50:00,141.41,141.53,141.23,141.46,6470.0,134.3584,134.4724,134.1873,134.4059,6470.0
2020-12-10 13:55:00,141.44,141.44,141.05,141.05,4078.0,134.3869,134.3869,134.0163,134.0163,4078.0
2020-12-10 14:00:00,141.13,141.22,141.04,141.18,4905.0,134.0923,134.1778,134.0068,134.1398,4905.0
2020-12-10 14:05:00,141.1,141.2,141.04,141.05,2383.0,134.0638,134.1588,134.0068,134.0163,2383.0
2020-12-10 14:10:00,140.97,140.99,140.62,140.68,8415.0,133.9403,133.9593,133.6077,133.6648,8415.0
2020-12-10 14:15:00,140.64,140.64,140.2,140.41,16979.0,133.6268,133.6268,133.2087,133.4082,16979.0
2020-12-10 14:20:00,140.46,141.06,140.44,141.03,3345.0,133.4557,134.0258,133.4367,133.9973,3345.0
2020-12-10 14:25:00,141.11,141.12,140.61,140.93,5492.0,134.0733,134.0828,133.5982,133.9023,5492.0
2020-12-10 14:30:00,140.86,141.03,140.75,140.93,4822.0,133.8358,133.9973,133.7313,133.9023,4822.0
2020-12-10 14:35:00,140.89,140.92,140.61,140.84,11901.0,133.8643,133.8928,133.5982,133.8168,11901.0
2020-12-10 14:40:00,140.7,141.04,140.57,140.92,4702.0,133.6838,134.0068,133.5602,133.8928,4702.0
2020-12-10 14:45:00,140.95,140.95,140.72,140.92,9796.0,133.9213,133.9213,133.7028,133.8928,9796.0
2020-12-10 14:50:00,140.96,141.07,140.71,140.81,12762.0,133.9308,134.0353,133.6933,133.7883,12762.0
2020-12-10 14:55:00,140.84,141.02,140.6,140.63,13204.0,133.8168,133.9878,133.5887,133.6173,13204.0
2020-12-10 15:00:00,140.69,141.25,140.69,141.15,6288.0,133.6743,134.2063,133.6743,134.1113,6288.0
2020-12-10 15:05:00,141.12,141.12,140.92,140.97,5465.0,134.0828,134.0828,133.8928,133.9403,5465.0
2020-12-10 15:10:00,141.04,141.13,140.83,140.93,6761.0,134.0068,134.0923,133.8073,133.9023,6761.0
2020-12-10 15:15:00,140.93,141.13,140.85,141.05,8033.0,133.9023,134.0923,133.8263,134.0163,8033.0
2020-12-10 15:20:00,141.0,141.05,140.82,141.01,11064.0,133.9688,134.0163,133.7978,133.9783,11064.0
2020-12-10 15:25:00,140.94,140.97,140.51,140.61,17538.0,133.9118,133.9403,133.5032,133.5982,17538.0
2020-12-10 15:30:00,140.63,140.73,140.49,140.59,11823.0,133.6173,133.7123,133.4842,133.5792,11823.0
2020-12-10 15:35:00,140.64,140.77,140.59,140.76,17314.0,133.6268,133.7503,133.5792,133.7408,17314.0
2020-12-10 15:40:00,140.74,141.29,140.72,141.28,10672.0,133.7218,134.2443,133.7028,134.2348,10672.0
2020-12-10 15:45:00,141.31,141.32,141.1,141.19,13327.0,134.2633,134.2728,134.0638,134.1493,13327.0
2020-12-10 15:50:00,141.22,141.67,141.22,141.61,15734.0,134.1778,134.6054,134.1778,134.5484,15734.0
2020-12-10 15:55:00,141.73,141.8,141.38,141.47,57906.0,134.6624,134.7289,134.3299,134.4154,57906.0
2020-12-11 09:30:00,140.33,140.59,140.11,140.32,23659.0,133.3322,133.5792,133.1232,133.3227,23659.0
2020-12-11 09:35:00,140.52,141.73,140.31,141.73,5159.0,133.5127,134.6624,133.3132,134.6624,5159.0
2020-12-11 09:40:00,141.94,141.94,140.95,140.96,8007.0,134.8619,134.8619,133.9213,133.9308,8007.0
2020-12-11 09:45:00,141.26,141.52,140.95,141.11,5943.0,134.2158,134.4629,133.9213,134.0733,5943.0
2020-12-11 09:50:00,141.17,141.44,140.89,140.99,14915.0,134.1303,134.3869,133.8643,133.9593,14915.0
2020-12-11 09:55:00,141.25,141.25,140.82,141.07,4488.0,134.2063,134.2063,133.7978,134.0353,4488.0
2020-12-11 10:00:00,141.13,141.32,140.89,141.25,16870.0,134.0923,134.2728,133.8643,134.2063,16870.0
2020-12-11 10:05:00,141.17,141.58,140.73,140.85,19855.0,134.1303,134.5199,133.7123,133.8263,19855.0
2020-12-11 10:10:00,140.94,141.31,140.75,141.31,2829.0,133.9118,134.2633,133.7313,134.2633,2829.0
2020-12-11 10:15:00,141.2,141.36,141.08,141.22,3704.0,134.1588,134.3108,134.0448,134.1778,3704.0
2020-12-11 10:20:00,141.14,141.29,140.71,140.71,5264.0,134.1018,134.2443,133.6933,133.6933,5264.0
2020-12-11 10:25:00,140.59,140.87,140.5,140.51,6113.0,133.5792,133.8453,133.4937,133.5032,6113.0
2020-12-11 10:30:00,140.36,140.56,140.15,140.52,5122.0,133.3607,133.5507,133.1612,133.5127,5122.0
2020-12-11 10:35:00,140.63,140.81,140.28,140.28,3806.0,133.6173,133.7883,133.2847,133.2847,3806.0
2020-12-11 10:40:00,140.4,140.52,139.85,139.91,10169.0,133.3987,133.5127,132.8761,132.9332,10169.0
2020-12-11 10:45:00,139.86,140.11,139.76,139.88,5299.0,132.8856,133.1232,132.7906,132.9047,5299.0
2020-12-11 10:50:00,139.73,140.03,139.62,139.96,5264.0,132.7621,133.0472,132.6576,132.9807,5264.0
2020-12-11 10:55:00,140.08,140.21,140.02,140.08,4709.0,133.0947,133.2182,133.0377,133.0947,4709.0
2020-12-11 11:00:00,140.14,140.29,139.9,140.0,8118.0,133.1517,133.2942,132.9237,133.0187,8118.0
2020-12-11 11:05:00,139.85,139.91,139.7,139.78,3661.0,132.8761,132.9332,132.7336,132.8096,3661.0
2020-12-11 11:10:00,139.8,139.83,139.34,139.66,5540.0,132.8286,132.8571,132.3916,132.6956,5540.0
2020-12-11 11:15:00,139.57,139.58,139.27,139.36,2300.0,132.6101,132.6196,132.3251,132.4106,2300.0
2020-12-11 11:20:00,139.34,139.35,138.82,138.84,6972.0,132.3916,132.4011,131.8975,131.9165,6972.0
2020-12-11 11:25:00,138.77,138.77,138.5,138.59,13639.0,131.85,131.85,131.5935,131.679,13639.0
2020-12-11 11:30:00,138.51,138.53,138.08,138.17,17178.0,131.603,131.622,131.1944,131.2799,17178.0
2020-12-11 11:35:00,138.0,138.0,137.56,137.65,9803.0,131.1184,131.1184,130.7003,130.7859,9803.0
2020-12-11 11:40:00,137.83,138.18,137.66,137.67,6725.0,130.9569,131.2894,130.7954,130.8049,6725.0
2020-12-11 11:45:00,137.61,137.62,137.32,137.5,11088.0,130.7478,130.7573,130.4723,130.6433,11088.0
2020-12-11 11:50:00,137.5,138.12,137.5,137.87,6597.0,130.6433,131.2324,130.6433,130.9949,6597.0
2020-12-11 11:55:00,137.85,137.9,137.75,137.9,2346.0,130.9759,131.0234,130.8809,131.0234,2346.0
2020-12-11 12:00:00,138.11,138.13,137.81,137.81,6144.0,131.2229,131.2419,130.9379,130.9379,6144.0
2020-12-11 12:05:00,137.86,137.86,137.49,137.49,10516.0,130.9854,130.9854,130.6338,130.6338,10516.0
2020-12-11 12:10:00,137.47,137.47,136.73,136.73,14050.0,130.6148,130.6148,129.9117,129.9117,14050.0
2020-12-11 12:15:00,136.77,137.23,136.61,137.23,10080.0,129.9497,130.3868,129.7977,130.3868,10080.0
2020-12-11 12:20:00,137.23,137.43,137.08,137.3,5531.0,130.3868,130.5768,130.2443,130.4533,5531.0
2020-12-11 12:25:00,137.25,137.72,137.15,137.7,6914.0,130.4058,130.8524,130.3108,130.8334,6914.0
2020-12-11 12:30:00,137.7,137.86,137.46,137.46,4158.0,130.8334,130.9854,130.6053,130.6053,4158.0
2020-12-11 12:35:00,137.41,137.55,137.24,137.34,4860.0,130.5578,130.6908,130.3963,130.4913,4860.0
2020-12-11 12:40:00,137.34,137.45,136.99,137.08,5999.0,130.4913,130.5958,130.1588,130.2443,5999.0
2020-12-11 12:45:00,136.93,137.43,136.85,137.43,3862.0,130.1018,130.5768,130.0257,130.5768,3862.0
2020-12-11 12:50:00,137.49,137.5,137.24,137.38,5423.0,130.6338,130.6433,130.3963,130.5293,5423.0
2020-12-11 12:55:00,137.47,137.49,137.29,137.44,3328.0,130.6148,130.6338,130.4438,130.5863,3328.0
2020-12-11 13:00:00,137.34,137.5,137.2,137.37,10312.0,130.4913,130.6433,130.3583,130.5198,10312.0
2020-12-11 13:05:00,137.37,137.7,137.31,137.7,9197.0,130.5198,130.8334,130.4628,130.8334,9197.0
2020-12-11 13:10:00,137.75,138.16,137.75,138.16,14854.0,130.8809,131.2704,130.8809,131.2704,14854.0
2020-12-11 13:15:00,138.24,138.29,137.94,137.94,3407.0,131.3464,131.3939,131.0614,131.0614,3407.0
2020-12-11 13:20:00,137.99,137.99,137.79,137.87,3133.0,131.1089,131.1089,130.9189,130.9949,3133.0
2020-12-11 13:25:00,137.89,138.05,137.76,137.96,20130.0,131.0139,131.1659,130.8904,131.0804,20130.0
2020-12-11 13:30:00,138.01,138.45,138.01,138.41,3576.0,131.1279,131.546,131.1279,131.508,3576.0
2020-12-11 13:35:00,138.42,138.62,138.41,138.55,2959.0,131.5175,131.7075,131.508,131.641,2959.0
2020-12-11 13:40:00,138.5,138.54,138.27,138.28,3250.0,131.5935,131.6315,131.3749,131.3844,3250.0
2020-12-11 13:45:00,138.25,138.38,138.13,138.36,6539.0,131.3559,131.4795,131.2419,131.4604,6539.0
2020-12-11 13:50:00,138.41,138.67,138.41,138.59,4568.0,131.508,131.755,131.508,131.679,4568.0
2020-12-11 13:55:00,138.66,138.85,138.59,138.71,2716.0,131.7455,131.926,131.679,131.793,2716.0
2020-12-11 14:00:00,138.73,138.89,138.69,138.69,2581.0,131.812,131.964,131.774,131.774,2581.0
2020-12-11 14:05:00,138.63,138.73,138.4,138.4,4541.0,131.717,131.812,131.4985,131.4985,4541.0
2020-12-11 14:10:00,138.47,138.5,138.36,138.48,2300.0,131.565,131.5935,131.4604,131.5745,2300.0
2020-12-11 14:15:00,138.43,138.58,138.37,138.48,2956.0,131.527,131.6695,131.4699,131.5745,2956.0
2020-12-11 14:20:00,138.51,138.72,138.41,138.56,13116.0,131.603,131.8025,131.508,131.6505,13116.0
2020-12-11 14:25:00,138.51,138.51,138.16,138.31,3955.0,131.603,131.603,131.2704,131.4129,3955.0
2020-12-11 14:30:00,138.41,138.75,138.4,138.69,2100.0,131.508,131.831,131.4985,131.774,2100.0
2020-12-11 14:35:00,138.71,138.81,138.64,138.68,3355.0,131.793,131.888,131.7265,131.7645,3355.0
2020-12-11 14:40:00,138.75,138.81,138.63,138.72,2061.0,131.831,131.888,131.717,131.8025,2061.0
2020-12-11 14:45:00,138.68,138.72,138.5,138.57,4738.0,131.7645,131.8025,131.5935,131.66,4738.0
2020-12-11 14:50:00,138.55,138.55,138.3,138.3,3252.0,131.641,131.641,131.4034,131.4034,3252.0
2020-12-11 14:55:00,138.41,138.45,138.2,138.22,3829.0,131.508,131.546,131.3084,131.3274,3829.0
2020-12-11 15:00:00,138.25,138.31,138.0,138.0,5261.0,131.3559,131.4129,131.1184,131.1184,5261.0
2020-12-11 15:05:00,137.91,138.02,137.74,137.85,13895.0,131.0329,131.1374,130.8714,130.9759,13895.0
2020-12-11 15:10:00,137.91,138.04,137.86,137.98,4861.0,131.0329,131.1564,130.9854,131.0994,4861.0
2020-12-11 15:15:00,138.0,138.58,138.0,138.58,4294.0,131.1184,131.6695,131.1184,131.6695,4294.0
2020-12-11 15:20:00,138.58,138.65,138.39,138.43,10414.0,131.6695,131.736,131.489,131.527,10414.0
2020-12-11 15:25:00,138.43,138.46,138.26,138.3,5857.0,131.527,131.5555,131.3654,131.4034,5857.0
2020-12-11 15:30:00,138.35,138.49,138.31,138.31,6400.0,131.4509,131.584,131.4129,131.4129,6400.0
2020-12-11 15:35:00,138.28,138.31,138.16,138.27,5219.0,131.3844,131.4129,131.2704,131.3749,5219.0
2020-12-11 15:40:00,138.24,138.68,138.24,138.31,9472.0,131.3464,131.7645,131.3464,131.4129,9472.0
2020-12-11 15:45:00,138.35,138.4,137.77,137.77,11041.0,131.4509,131.4985,130.8999,130.8999,11041.0
2020-12-11 15:50:00,138.0,138.53,138.0,138.49,15133.0,131.1184,131.622,131.1184,131.584,15133.0
2020-12-11 15:55:00,138.54,138.75,138.4,138.71,47057.0,131.6315,131.831,131.4985,131.793,47057.0
2020-12-14 09:30:00,140.56,141.0,139.79,139.95,26674.0,133.5507,133.9688,132.8191,132.9712,26674.0
2020-12-14 09:35:00,139.97,140.27,139.75,139.88,22043.0,132.9902,133.2752,132.7811,132.9047,22043.0
2020-12-14 09:40:00,139.81,140.03,139.22,140.02,25573.0,132.8381,133.0472,132.2776,133.0377,25573.0
2020-12-14 09:45:00,139.84,139.89,138.62,138.96,31022.0,132.8666,132.9142,131.7075,132.0305,31022.0
2020-12-14 09:50:00,139.0,139.04,138.05,138.08,9261.0,132.0685,132.1065,131.1659,131.1944,9261.0
2020-12-14 09:55:00,138.19,138.37,137.6,138.0,15880.0,131.2989,131.4699,130.7383,131.1184,15880.0
2020-12-14 10:00:00,138.11,138.25,137.85,137.99,11463.0,131.2229,131.3559,130.9759,131.1089,11463.0
2020-12-14 10:05:00,137.95,138.57,137.95,138.23,7881.0,131.0709,131.66,131.0709,131.3369,7881.0
2020-12-14 10:10:00,138.24,138.38,137.76,137.79,9268.0,131.3464,131.4795,130.8904,130.9189,9268.0
2020-12-14 10:15:00,137.81,138.14,137.41,137.51,8206.0,130.9379,131.2514,130.5578,130.6528,8206.0
2020-12-14 10:20:00,137.43,137.66,137.35,137.35,9077.0,130.5768,130.7954,130.5008,130.5008,9077.0
2020-12-14 10:25:00,137.3,137.42,136.93,137.19,9125.0,130.4533,130.5673,130.1018,130.3488,9125.0
2020-12-14 10:30:00,137.38,137.4,136.84,136.93,6565.0,130.5293,130.5483,130.0162,130.1018,6565.0
2020-12-14 10:35:00,136.86,136.96,136.47,136.72,10331.0,130.0352,130.1303,129.6647,129.9022,10331.0
2020-12-14 10:40:00,136.74,136.91,136.47,136.74,7767.0,129.9212,130.0828,129.6647,129.9212,7767.0
2020-12-14 10:45:00,136.74,136.86,136.27,136.36,8296.0,129.9212,130.0352,129.4747,129.5602,8296.0
2020-12-14 10:50:00,136.36,136.48,136.21,136.48,6674.0,129.5602,129.6742,129.4177,129.6742,6674.0
2020-12-14 10:55:00,136.47,136.56,135.77,135.96,7717.0,129.6647,129.7502,128.9996,129.1801,7717.0
2020-12-14 11:00:00,135.93,136.17,135.81,135.83,8082.0,129.1516,129.3797,129.0376,129.0566,8082.0
2020-12-14 11:05:00,135.82,136.02,135.59,135.6,23270.0,129.0471,129.2371,128.8286,128.8381,23270.0
2020-12-14 11:10:00,135.53,136.05,135.4,135.89,25340.0,128.7716,129.2656,128.6481,129.1136,25340.0
2020-12-14 11:15:00,136.0,136.31,135.91,136.06,10682.0,129.2181,129.5127,129.1326,129.2751,10682.0
2020-12-14 11:20:00,136.04,136.21,135.83,136.21,7023.0,129.2561,129.4177,129.0566,129.4177,7023.0
2020-12-14 11:25:00,136.13,136.27,135.97,136.0,6759.0,129.3417,129.4747,129.1896,129.2181,6759.0
2020-12-14 11:30:00,136.09,136.2,135.58,135.85,13796.0,129.3036,129.4082,128.8191,129.0756,13796.0
2020-12-14 11:35:00,135.88,136.27,135.75,135.75,5531.0,129.1041,129.4747,128.9806,128.9806,5531.0
2020-12-14 11:40:00,135.83,135.87,135.56,135.68,8280.0,129.0566,129.0946,128.8001,128.9141,8280.0
2020-12-14 11:45:00,135.65,136.28,135.65,136.26,6959.0,128.8856,129.4842,128.8856,129.4652,6959.0
2020-12-14 11:50:00,136.2,136.2,135.58,135.74,18006.0,129.4082,129.4082,128.8191,128.9711,18006.0
2020-12-14 11:55:00,135.69,136.15,135.6,135.97,9464.0,128.9236,129.3607,128.8381,129.1896,9464.0
2020-12-14 12:00:00,136.11,136.33,135.85,135.87,9244.0,129.3226,129.5317,129.0756,129.0946,9244.0
2020-12-14 12:05:00,135.87,136.16,135.81,135.84,10563.0,129.0946,129.3702,129.0376,129.0661,10563.0
2020-12-14 12:10:00,135.84,135.98,135.66,135.79,7704.0,129.0661,129.1991,128.8951,129.0186,7704.0
2020-12-14 12:15:00,135.77,135.86,135.47,135.54,10892.0,128.9996,129.0851,128.7146,128.7811,10892.0
2020-12-14 12:20:00,135.54,136.0,135.53,135.93,9527.0,128.7811,129.2181,128.7716,129.1516,9527.0
2020-12-14 12:25:00,135.84,136.16,135.79,136.16,6141.0,129.0661,129.3702,129.0186,129.3702,6141.0
2020-12-14 12:30:00,136.15,136.27,136.05,136.23,4761.0,129.3607,129.4747,129.2656,129.4367,4761.0
2020-12-14 12:35:00,136.29,136.33,136.1,136.2,44532.0,129.4937,129.5317,129.3131,129.4082,44532.0
2020-12-14 12:40:00,136.16,136.31,135.89,136.02,4894.0,129.3702,129.5127,129.1136,129.2371,4894.0
2020-12-14 12:45:00,136.07,136.12,135.93,136.12,6817.0,129.2846,129.3321,129.1516,129.3321,6817.0
2020-12-14 12:50:00,136.03,136.32,136.02,136.32,2850.0,129.2466,129.5222,129.2371,129.5222,2850.0
2020-12-14 12:55:00,136.21,136.37,136.16,136.27,1811.0,129.4177,129.5697,129.3702,129.4747,1811.0
2020-12-14 13:00:00,136.35,136.57,136.35,136.49,2423.0,129.5507,129.7597,129.5507,129.6837,2423.0
2020-12-14 13:05:00,136.49,136.49,136.05,136.14,3595.0,129.6837,129.6837,129.2656,129.3512,3595.0
2020-12-14 13:10:00,136.12,136.62,136.09,136.55,8302.0,129.3321,129.8072,129.3036,129.7407,8302.0
2020-12-14 13:15:00,136.48,136.48,136.18,136.4,4294.0,129.6742,129.6742,129.3892,129.5982,4294.0
2020-12-14 13:20:00,136.29,136.5,136.22,136.22,3259.0,129.4937,129.6932,129.4272,129.4272,3259.0
2020-12-14 13:25:00,136.18,136.39,136.18,136.37,4181.0,129.3892,129.5887,129.3892,129.5697,4181.0
2020-12-14 13:30:00,136.38,136.64,136.36,136.55,6774.0,129.5792,129.8262,129.5602,129.7407,6774.0
2020-12-14 13:35:00,136.52,136.62,136.37,136.39,2024.0,129.7122,129.8072,129.5697,129.5887,2024.0
2020-12-14 13:40:00,136.44,136.49,136.26,136.37,6504.0,129.6362,129.6837,129.4652,129.5697,6504.0
2020-12-14 13:45:00,136.35,136.42,136.24,136.33,2656.0,129.5507,129.6172,129.4462,129.5317,2656.0
2020-12-14 13:50:00,136.33,136.39,136.23,136.28,6943.0,129.5317,129.5887,129.4367,129.4842,6943.0
2020-12-14 13:55:00,136.31,136.36,136.03,136.05,6229.0,129.5127,129.5602,129.2466,129.2656,6229.0
2020-12-14 14:00:00,136.08,136.24,136.07,136.23,5724.0,129.2941,129.4462,129.2846,129.4367,5724.0
2020-12-14 14:05:00,136.24,136.37,136.23,136.35,2573.0,129.4462,129.5697,129.4367,129.5507,2573.0
2020-12-14 14:10:00,136.28,136.3,136.13,136.17,4292.0,129.4842,129.5032,129.3417,129.3797,4292.0
2020-12-14 14:15:00,136.21,136.31,136.08,136.24,4999.0,129.4177,129.5127,129.2941,129.4462,4999.0
2020-12-14 14:20:00,136.22,136.26,136.09,136.11,4447.0,129.4272,129.4652,129.3036,129.3226,4447.0
2020-12-14 14:25:00,136.03,136.18,136.02,136.08,3753.0,129.2466,129.3892,129.2371,129.2941,3753.0
2020-12-14 14:30:00,136.06,136.08,135.75,135.83,2933.0,129.2751,129.2941,128.9806,129.0566,2933.0
2020-12-14 14:35:00,135.82,135.82,135.49,135.58,3961.0,129.0471,129.0471,128.7336,128.8191,3961.0
2020-12-14 14:40:00,135.58,135.98,135.52,135.88,4074.0,128.8191,129.1991,128.7621,129.1041,4074.0
2020-12-14 14:45:00,135.78,135.79,135.6,135.74,3205.0,129.0091,129.0186,128.8381,128.9711,3205.0
2020-12-14 14:50:00,135.68,136.04,135.64,136.04,15071.0,128.9141,129.2561,128.8761,129.2561,15071.0
2020-12-14 14:55:00,136.01,136.01,135.62,135.65,5332.0,129.2276,129.2276,128.8571,128.8856,5332.0
2020-12-14 15:00:00,135.64,135.64,135.38,135.43,3833.0,128.8761,128.8761,128.6291,128.6766,3833.0
2020-12-14 15:05:00,135.49,135.57,135.13,135.3,8642.0,128.7336,128.8096,128.3915,128.553,8642.0
2020-12-14 15:10:00,135.37,135.5,135.32,135.34,4781.0,128.6195,128.7431,128.572,128.591,4781.0
2020-12-14 15:15:00,135.31,135.33,134.91,135.16,24345.0,128.5625,128.5815,128.1825,128.42,24345.0
2020-12-14 15:20:00,135.18,135.39,135.17,135.17,17403.0,128.439,128.6386,128.4295,128.4295,17403.0
2020-12-14 15:25:00,135.2,135.25,135.01,135.01,8836.0,128.458,128.5055,128.2775,128.2775,8836.0
2020-12-14 15:30:00,135.04,135.08,134.71,134.78,15075.0,128.306,128.344,127.9925,128.059,15075.0
2020-12-14 15:35:00,134.8,134.9,134.58,134.65,13770.0,128.078,128.173,127.8689,127.9355,13770.0
2020-12-14 15:40:00,134.57,134.59,134.36,134.36,40347.0,127.8594,127.8784,127.6599,127.6599,40347.0
2020-12-14 15:45:00,134.34,134.67,134.25,134.65,23472.0,127.6409,127.9545,127.5554,127.9355,23472.0
2020-12-14 15:50:00,134.56,134.94,134.42,134.84,30196.0,127.8499,128.211,127.7169,128.116,30196.0
2020-12-14 15:55:00,134.83,134.83,134.5,134.57,75917.0,128.1065,128.1065,127.7929,127.8594,75917.0
2020-12-15 09:30:00,136.64,137.72,136.0,137.08,83634.0,129.8262,130.8524,129.2181,130.2443,83634.0
2020-12-15 09:35:00,136.93,137.1,135.75,136.62,14972.0,130.1018,130.2633,128.9806,129.8072,14972.0
2020-12-15 09:40:00,136.76,136.98,135.71,135.71,9093.0,129.9402,130.1493,128.9426,128.9426,9093.0
2020-12-15 09:45:00,135.66,135.67,135.01,135.38,8171.0,128.8951,128.9046,128.2775,128.6291,8171.0
2020-12-15 09:50:00,135.23,136.04,135.18,135.68,6744.0,128.4865,129.2561,128.439,128.9141,6744.0
2020-12-15 09:55:00,135.69,136.2,135.22,135.66,14267.0,128.9236,129.4082,128.477,128.8951,14267.0
2020-12-15 10:00:00,135.81,136.33,135.68,135.97,8904.0,129.0376,129.5317,128.9141,129.1896,8904.0
2020-12-15 10:05:00,135.79,136.84,135.72,136.57,15868.0,129.0186,130.0162,128.9521,129.7597,15868.0
2020-12-15 10:10:00,136.66,136.77,136.39,136.65,12371.0,129.8452,129.9497,129.5887,129.8357,12371.0
2020-12-15 10:15:00,136.57,136.75,136.19,136.72,8137.0,129.7597,129.9307,129.3987,129.9022,8137.0
2020-12-15 10:20:00,136.78,136.78,135.9,136.0,8378.0,129.9592,129.9592,129.1231,129.2181,8378.0
2020-12-15 10:25:00,135.97,136.18,135.72,135.91,9576.0,129.1896,129.3892,128.9521,129.1326,9576.0
2020-12-15 10:30:00,135.76,136.13,135.76,136.01,4561.0,128.9901,129.3417,128.9901,129.2276,4561.0
2020-12-15 10:35:00,136.19,136.19,135.71,135.82,4924.0,129.3987,129.3987,128.9426,129.0471,4924.0
2020-12-15 10:40:00,135.77,136.36,135.74,136.11,11680.0,128.9996,129.5602,128.9711,129.3226,11680.0
2020-12-15 10:45:00,136.08,136.42,135.95,136.04,4406.0,129.2941,129.6172,129.1706,129.2561,4406.0
2020-12-15 10:50:00,136.15,136.3,135.95,136.19,4502.0,129.3607,129.5032,129.1706,129.3987,4502.0
2020-12-15 10:55:00,136.19,136.29,135.9,135.9,5586.0,129.3987,129.4937,129.1231,129.1231,5586.0
2020-12-15 11:00:00,135.88,136.04,135.83,135.89,3877.0,129.1041,129.2561,129.0566,129.1136,3877.0
2020-12-15 11:05:00,135.82,136.23,135.51,136.02,6511.0,129.0471,129.4367,128.7526,129.2371,6511.0
2020-12-15 11:10:00,136.15,136.36,136.04,136.28,13895.0,129.3607,129.5602,129.2561,129.4842,13895.0
2020-12-15 11:15:00,136.13,136.52,136.07,136.47,7881.0,129.3417,129.7122,129.2846,129.6647,7881.0
2020-12-15 11:20:00,136.5,136.71,136.26,136.3,9785.0,129.6932,129.8927,129.4652,129.5032,9785.0
2020-12-15 11:25:00,136.27,136.47,136.14,136.28,7092.0,129.4747,129.6647,129.3512,129.4842,7092.0
2020-12-15 11:30:00,136.29,136.6,136.29,136.52,9071.0,129.4937,129.7882,129.4937,129.7122,9071.0
2020-12-15 11:35:00,136.52,136.79,136.41,136.69,7115.0,129.7122,129.9687,129.6077,129.8737,7115.0
2020-12-15 11:40:00,136.67,137.04,136.66,136.87,7795.0,129.8547,130.2063,129.8452,130.0447,7795.0
2020-12-15 11:45:00,136.81,136.81,136.45,136.47,7221.0,129.9877,129.9877,129.6457,129.6647,7221.0
2020-12-15 11:50:00,136.43,136.79,136.42,136.67,6911.0,129.6267,129.9687,129.6172,129.8547,6911.0
2020-12-15 11:55:00,136.67,136.73,136.43,136.53,7236.0,129.8547,129.9117,129.6267,129.7217,7236.0
2020-12-15 12:00:00,136.46,136.46,136.07,136.2,14617.0,129.6552,129.6552,129.2846,129.4082,14617.0
2020-12-15 12:05:00,136.28,136.57,136.22,136.57,3071.0,129.4842,129.7597,129.4272,129.7597,3071.0
2020-12-15 12:10:00,136.61,136.79,136.49,136.49,4050.0,129.7977,129.9687,129.6837,129.6837,4050.0
2020-12-15 12:15:00,136.43,136.5,136.34,136.38,2300.0,129.6267,129.6932,129.5412,129.5792,2300.0
2020-12-15 12:20:00,136.37,136.47,136.31,136.37,3338.0,129.5697,129.6647,129.5127,129.5697,3338.0
2020-12-15 12:25:00,136.34,136.47,136.07,136.47,5113.0,129.5412,129.6647,129.2846,129.6647,5113.0
2020-12-15 12:30:00,136.41,136.5,136.28,136.33,4628.0,129.6077,129.6932,129.4842,129.5317,4628.0
2020-12-15 12:35:00,136.22,136.32,136.14,136.16,5336.0,129.4272,129.5222,129.3512,129.3702,5336.0
2020-12-15 12:40:00,136.17,136.3,136.04,136.15,10663.0,129.3797,129.5032,129.2561,129.3607,10663.0
2020-12-15 12:45:00,136.22,136.61,136.19,136.61,2306.0,129.4272,129.7977,129.3987,129.7977,2306.0
2020-12-15 12:50:00,136.61,136.69,136.32,136.41,4075.0,129.7977,129.8737,129.5222,129.6077,4075.0
2020-12-15 12:55:00,136.34,136.66,136.23,136.66,5395.0,129.5412,129.8452,129.4367,129.8452,5395.0
2020-12-15 13:00:00,136.58,136.59,136.42,136.59,3267.0,129.7692,129.7787,129.6172,129.7787,3267.0
2020-12-15 13:05:00,136.42,136.87,136.42,136.66,3656.0,129.6172,130.0447,129.6172,129.8452,3656.0
2020-12-15 13:10:00,136.53,136.63,136.49,136.63,3145.0,129.7217,129.8167,129.6837,129.8167,3145.0
2020-12-15 13:15:00,136.71,136.81,136.61,136.73,5641.0,129.8927,129.9877,129.7977,129.9117,5641.0
2020-12-15 13:20:00,136.77,136.77,136.58,136.73,5641.0,129.9497,129.9497,129.7692,129.9117,5641.0
2020-12-15 13:25:00,136.7,136.7,136.49,136.56,5442.0,129.8832,129.8832,129.6837,129.7502,5442.0
2020-12-15 13:30:00,136.66,137.2,136.65,137.07,4410.0,129.8452,130.3583,129.8357,130.2348,4410.0
2020-12-15 13:35:00,137.15,137.4,137.12,137.39,5997.0,130.3108,130.5483,130.2823,130.5388,5997.0
2020-12-15 13:40:00,137.44,137.82,137.39,137.73,4209.0,130.5863,130.9474,130.5388,130.8619,4209.0
2020-12-15 13:45:00,137.75,138.13,137.7,138.08,12176.0,130.8809,131.2419,130.8334,131.1944,12176.0
2020-12-15 13:50:00,138.08,138.08,137.82,138.04,4042.0,131.1944,131.1944,130.9474,131.1564,4042.0
2020-12-15 13:55:00,138.0,138.15,137.91,138.15,4519.0,131.1184,131.2609,131.0329,131.2609,4519.0
2020-12-15 14:00:00,138.04,138.09,137.82,138.03,3901.0,131.1564,131.2039,130.9474,131.1469,3901.0
2020-12-15 14:05:00,138.01,138.15,137.78,137.78,3428.0,131.1279,131.2609,130.9094,130.9094,3428.0
2020-12-15 14:10:00,137.74,137.96,137.67,137.96,3622.0,130.8714,131.0804,130.8049,131.0804,3622.0
2020-12-15 14:15:00,137.92,138.1,137.72,138.1,2930.0,131.0424,131.2134,130.8524,131.2134,2930.0
2020-12-15 14:20:00,138.05,138.05,137.83,137.83,1850.0,131.1659,131.1659,130.9569,130.9569,1850.0
2020-12-15 14:25:00,137.86,138.03,137.86,137.94,3157.0,130.9854,131.1469,130.9854,131.0614,3157.0
2020-12-15 14:30:00,137.97,138.22,137.89,137.99,3892.0,131.0899,131.3274,131.0139,131.1089,3892.0
2020-12-15 14:35:00,137.96,138.15,137.95,137.98,2716.0,131.0804,131.2609,131.0709,131.0994,2716.0
2020-12-15 14:40:00,137.97,138.13,137.97,138.08,4141.0,131.0899,131.2419,131.0899,131.1944,4141.0
2020-12-15 14:45:00,138.07,138.14,137.82,137.82,4908.0,131.1849,131.2514,130.9474,130.9474,4908.0
2020-12-15 14:50:00,137.81,137.81,137.54,137.65,3337.0,130.9379,130.9379,130.6813,130.7859,3337.0
2020-12-15 14:55:00,137.7,137.74,137.59,137.59,3760.0,130.8334,130.8714,130.7288,130.7288,3760.0
2020-12-15 15:00:00,137.65,137.89,137.64,137.69,5498.0,130.7859,131.0139,130.7764,130.8239,5498.0
2020-12-15 15:05:00,137.71,137.96,137.68,137.85,8319.0,130.8429,131.0804,130.8144,130.9759,8319.0
2020-12-15 15:10:00,137.78,137.86,137.67,137.68,5685.0,130.9094,130.9854,130.8049,130.8144,5685.0
2020-12-15 15:15:00,137.64,137.69,137.44,137.44,4571.0,130.7764,130.8239,130.5863,130.5863,4571.0
2020-12-15 15:20:00,137.45,137.49,137.32,137.39,4012.0,130.5958,130.6338,130.4723,130.5388,4012.0
2020-12-15 15:25:00,137.26,137.32,137.07,137.07,2530.0,130.4153,130.4723,130.2348,130.2348,2530.0
2020-12-15 15:30:00,137.1,137.2,137.01,137.16,5902.0,130.2633,130.3583,130.1778,130.3203,5902.0
2020-12-15 15:35:00,137.14,137.29,137.0,137.18,8611.0,130.3013,130.4438,130.1683,130.3393,8611.0
2020-12-15 15:40:00,137.2,137.36,137.01,137.2,7664.0,130.3583,130.5103,130.1778,130.3583,7664.0
2020-12-15 15:45:00,137.15,137.34,137.11,137.2,9326.0,130.3108,130.4913,130.2728,130.3583,9326.0
2020-12-15 15:50:00,137.19,137.38,137.18,137.3,20614.0,130.3488,130.5293,130.3393,130.4533,20614.0
2020-12-15 15:55:00,137.27,138.0,137.25,137.97,63715.0,130.4248,131.1184,130.4058,131.0899,63715.0
2020-12-16 09:30:00,138.69,139.99,138.69,139.96,29354.0,131.774,133.0092,131.774,132.9807,29354.0
2020-12-16 09:35:00,139.84,139.84,138.4,138.63,8445.0,132.8666,132.8666,131.4985,131.717,8445.0
2020-12-16 09:40:00,139.02,139.03,137.61,138.69,9386.0,132.0875,132.097,130.7478,131.774,9386.0
2020-12-16 09:45:00,138.71,138.91,138.17,138.22,6688.0,131.793,131.983,131.2799,131.3274,6688.0
2020-12-16 09:50:00,138.34,138.71,137.9,137.93,6125.0,131.4414,131.793,131.0234,131.0519,6125.0
2020-12-16 09:55:00,137.76,138.05,137.53,137.92,7226.0,130.8904,131.1659,130.6718,131.0424,7226.0
2020-12-16 10:00:00,137.88,137.93,137.41,137.61,4886.0,131.0044,131.0519,130.5578,130.7478,4886.0
2020-12-16 10:05:00,137.55,137.56,136.92,137.06,7173.0,130.6908,130.7003,130.0923,130.2253,7173.0
2020-12-16 10:10:00,137.0,137.13,136.47,136.74,7132.0,130.1683,130.2918,129.6647,129.9212,7132.0
2020-12-16 10:15:00,136.9,137.1,136.73,136.91,8398.0,130.0733,130.2633,129.9117,130.0828,8398.0
2020-12-16 10:20:00,136.86,136.86,136.23,136.55,10352.0,130.0352,130.0352,129.4367,129.7407,10352.0
2020-12-16 10:25:00,136.54,137.21,136.53,136.72,9439.0,129.7312,130.3678,129.7217,129.9022,9439.0
2020-12-16 10:30:00,136.75,137.11,136.73,137.1,4619.0,129.9307,130.2728,129.9117,130.2633,4619.0
2020-12-16 10:35:00,137.06,137.06,136.71,136.8,6387.0,130.2253,130.2253,129.8927,129.9782,6387.0
2020-12-16 10:40:00,136.8,136.8,136.62,136.69,4246.0,129.9782,129.9782,129.8072,129.8737,4246.0
2020-12-16 10:45:00,136.68,136.88,136.33,136.79,7121.0,129.8642,130.0543,129.5317,129.9687,7121.0
2020-12-16 10:50:00,136.77,137.17,136.71,136.95,13696.0,129.9497,130.3298,129.8927,130.1208,13696.0
2020-12-16 10:55:00,136.96,137.08,136.59,136.68,6840.0,130.1303,130.2443,129.7787,129.8642,6840.0
2020-12-16 11:00:00,136.8,136.8,136.33,136.37,3187.0,129.9782,129.9782,129.5317,129.5697,3187.0
2020-12-16 11:05:00,136.39,136.5,136.29,136.36,5000.0,129.5887,129.6932,129.4937,129.5602,5000.0
2020-12-16 11:10:00,136.22,136.34,136.18,136.18,2371.0,129.4272,129.5412,129.3892,129.3892,2371.0
2020-12-16 11:15:00,136.1,136.16,135.89,135.97,15135.0,129.3131,129.3702,129.1136,129.1896,15135.0
2020-12-16 11:20:00,135.96,136.74,135.77,136.74,17358.0,129.1801,129.9212,128.9996,129.9212,17358.0
2020-12-16 11:25:00,136.7,136.72,136.48,136.6,2792.0,129.8832,129.9022,129.6742,129.7882,2792.0
2020-12-16 11:30:00,136.63,136.63,136.27,136.52,1908.0,129.8167,129.8167,129.4747,129.7122,1908.0
2020-12-16 11:35:00,136.41,136.41,136.18,136.24,1539.0,129.6077,129.6077,129.3892,129.4462,1539.0
2020-12-16 11:40:00,136.2,136.28,136.0,136.23,4764.0,129.4082,129.4842,129.2181,129.4367,4764.0
2020-12-16 11:45:00,136.28,136.45,136.27,136.32,2600.0,129.4842,129.6457,129.4747,129.5222,2600.0
2020-12-16 11:50:00,136.25,136.3,136.19,136.3,1975.0,129.4557,129.5032,129.3987,129.5032,1975.0
2020-12-16 11:55:00,136.13,136.26,136.03,136.26,9224.0,129.3417,129.4652,129.2466,129.4652,9224.0
2020-12-16 12:00:00,136.29,136.39,136.08,136.17,3808.0,129.4937,129.5887,129.2941,129.3797,3808.0
2020-12-16 12:05:00,136.09,136.57,136.05,136.57,1874.0,129.3036,129.7597,129.2656,129.7597,1874.0
2020-12-16 12:10:00,136.51,136.6,136.0,136.12,5893.0,129.7027,129.7882,129.2181,129.3321,5893.0
2020-12-16 12:15:00,136.13,136.2,136.03,136.2,2799.0,129.3417,129.4082,129.2466,129.4082,2799.0
2020-12-16 12:20:00,136.13,136.46,136.13,136.41,4527.0,129.3417,129.6552,129.3417,129.6077,4527.0
2020-12-16 12:25:00,136.48,136.58,136.4,136.52,4392.0,129.6742,129.7692,129.5982,129.7122,4392.0
2020-12-16 12:30:00,136.54,136.78,136.49,136.77,3090.0,129.7312,129.9592,129.6837,129.9497,3090.0
2020-12-16 12:35:00,136.83,137.02,136.83,136.92,3399.0,130.0067,130.1873,130.0067,130.0923,3399.0
2020-12-16 12:40:00,136.92,137.03,136.9,136.94,2200.0,130.0923,130.1968,130.0733,130.1113,2200.0
2020-12-16 12:45:00,136.96,136.97,136.7,136.85,5425.0,130.1303,130.1398,129.8832,130.0257,5425.0
2020-12-16 12:50:00,136.8,136.9,136.65,136.65,3753.0,129.9782,130.0733,129.8357,129.8357,3753.0
2020-12-16 12:55:00,136.62,136.85,136.53,136.54,3773.0,129.8072,130.0257,129.7217,129.7312,3773.0
2020-12-16 13:00:00,136.53,136.71,136.5,136.63,2597.0,129.7217,129.8927,129.6932,129.8167,2597.0
2020-12-16 13:05:00,136.57,136.57,136.36,136.43,1962.0,129.7597,129.7597,129.5602,129.6267,1962.0
2020-12-16 13:10:00,136.37,136.64,136.37,136.64,3333.0,129.5697,129.8262,129.5697,129.8262,3333.0
2020-12-16 13:15:00,136.64,136.73,136.57,136.6,1500.0,129.8262,129.9117,129.7597,129.7882,1500.0
2020-12-16 13:20:00,136.56,136.63,136.53,136.57,3191.0,129.7502,129.8167,129.7217,129.7597,3191.0
2020-12-16 13:25:00,136.51,136.57,136.29,136.33,5398.0,129.7027,129.7597,129.4937,129.5317,5398.0
2020-12-16 13:30:00,136.3,136.4,136.28,136.37,4340.0,129.5032,129.5982,129.4842,129.5697,4340.0
2020-12-16 13:35:00,136.4,136.41,136.2,136.36,2372.0,129.5982,129.6077,129.4082,129.5602,2372.0
2020-12-16 13:40:00,136.4,136.4,136.07,136.19,2012.0,129.5982,129.5982,129.2846,129.3987,2012.0
2020-12-16 13:45:00,136.25,136.26,136.07,136.17,1817.0,129.4557,129.4652,129.2846,129.3797,1817.0
2020-12-16 13:50:00,136.11,136.13,136.01,136.01,2365.0,129.3226,129.3417,129.2276,129.2276,2365.0
2020-12-16 13:55:00,136.08,136.15,136.01,136.02,2547.0,129.2941,129.3607,129.2276,129.2371,2547.0
2020-12-16 14:00:00,136.14,136.7,136.08,136.52,4671.0,129.3512,129.8832,129.2941,129.7122,4671.0
2020-12-16 14:05:00,136.49,136.49,135.81,135.88,3321.0,129.6837,129.6837,129.0376,129.1041,3321.0
2020-12-16 14:10:00,135.86,135.89,135.72,135.82,3762.0,129.0851,129.1136,128.9521,129.0471,3762.0
2020-12-16 14:15:00,135.72,135.72,135.57,135.6,5624.0,128.9521,128.9521,128.8096,128.8381,5624.0
2020-12-16 14:20:00,135.57,135.82,135.52,135.82,3872.0,128.8096,129.0471,128.7621,129.0471,3872.0
2020-12-16 14:25:00,135.79,135.87,135.71,135.83,4284.0,129.0186,129.0946,128.9426,129.0566,4284.0
2020-12-16 14:30:00,135.76,136.15,135.69,135.84,4505.0,128.9901,129.3607,128.9236,129.0661,4505.0
2020-12-16 14:35:00,135.87,136.54,135.87,136.49,5944.0,129.0946,129.7312,129.0946,129.6837,5944.0
2020-12-16 14:40:00,136.42,136.42,136.16,136.3,3689.0,129.6172,129.6172,129.3702,129.5032,3689.0
2020-12-16 14:45:00,136.21,136.43,136.12,136.33,4405.0,129.4177,129.6267,129.3321,129.5317,4405.0
2020-12-16 14:50:00,136.35,136.5,136.27,136.37,3804.0,129.5507,129.6932,129.4747,129.5697,3804.0
2020-12-16 14:55:00,136.24,136.4,136.11,136.4,2935.0,129.4462,129.5982,129.3226,129.5982,2935.0
2020-12-16 15:00:00,136.29,136.36,136.1,136.36,6411.0,129.4937,129.5602,129.3131,129.5602,6411.0
2020-12-16 15:05:00,136.34,136.6,136.33,136.42,4557.0,129.5412,129.7882,129.5317,129.6172,4557.0
2020-12-16 15:10:00,136.44,136.45,136.23,136.27,3705.0,129.6362,129.6457,129.4367,129.4747,3705.0
2020-12-16 15:15:00,136.31,136.51,136.24,136.46,6169.0,129.5127,129.7027,129.4462,129.6552,6169.0
2020-12-16 15:20:00,136.53,136.63,136.42,136.45,7174.0,129.7217,129.8167,129.6172,129.6457,7174.0
2020-12-16 15:25:00,136.46,136.56,136.28,136.31,4021.0,129.6552,129.7502,129.4842,129.5127,4021.0
2020-12-16 15:30:00,136.34,136.52,136.26,136.35,7398.0,129.5412,129.7122,129.4652,129.5507,7398.0
2020-12-16 15:35:00,136.37,136.37,135.94,136.08,9397.0,129.5697,129.5697,129.1611,129.2941,9397.0
2020-12-16 15:40:00,136.08,136.18,135.94,136.08,8061.0,129.2941,129.3892,129.1611,129.2941,8061.0
2020-12-16 15:45:00,136.08,136.17,135.88,136.17,10273.0,129.2941,129.3797,129.1041,129.3797,10273.0
2020-12-16 15:50:00,136.12,136.12,135.85,135.98,13837.0,129.3321,129.3321,129.0756,129.1991,13837.0
2020-12-16 15:55:00,136.04,136.09,135.75,135.79,29592.0,129.2561,129.3036,128.9806,129.0186,29592.0
2020-12-17 09:30:00,137.24,137.47,136.7,136.7,17536.0,130.3963,130.6148,129.8832,129.8832,17536.0
2020-12-17 09:35:00,136.74,136.76,136.12,136.33,10413.0,129.9212,129.9402,129.3321,129.5317,10413.0
2020-12-17 09:40:00,136.19,136.19,135.78,135.83,9449.0,129.3987,129.3987,129.0091,129.0566,9449.0
2020-12-17 09:45:00,135.89,136.26,135.83,136.26,10246.0,129.1136,129.4652,129.0566,129.4652,10246.0
2020-12-17 09:50:00,136.27,136.79,136.23,136.42,6373.0,129.4747,129.9687,129.4367,129.6172,6373.0
2020-12-17 09:55:00,136.31,136.41,135.75,135.75,5948.0,129.5127,129.6077,128.9806,128.9806,5948.0
2020-12-17 10:00:00,135.72,135.87,135.45,135.46,10483.0,128.9521,129.0946,128.6956,128.7051,10483.0
2020-12-17 10:05:00,135.56,136.12,135.52,135.74,6333.0,128.8001,129.3321,128.7621,128.9711,6333.0
2020-12-17 10:10:00,135.74,135.84,135.35,135.47,7618.0,128.9711,129.0661,128.6005,128.7146,7618.0
2020-12-17 10:15:00,135.47,135.54,135.38,135.54,6512.0,128.7146,128.7811,128.6291,128.7811,6512.0
2020-12-17 10:20:00,135.43,135.48,135.34,135.45,6541.0,128.6766,128.7241,128.591,128.6956,6541.0
2020-12-17 10:25:00,135.4,135.85,135.2,135.85,8017.0,128.6481,129.0756,128.458,129.0756,8017.0
2020-12-17 10:30:00,135.69,135.78,135.46,135.56,6057.0,128.9236,129.0091,128.7051,128.8001,6057.0
2020-12-17 10:35:00,135.25,135.33,134.79,134.79,7032.0,128.5055,128.5815,128.0685,128.0685,7032.0
2020-12-17 10:40:00,134.87,134.88,134.15,134.2,9465.0,128.1445,128.154,127.4604,127.5079,9465.0
2020-12-17 10:45:00,134.34,135.21,134.31,135.18,11496.0,127.6409,128.4675,127.6124,128.439,11496.0
2020-12-17 10:50:00,135.11,135.5,135.02,135.22,8489.0,128.3725,128.7431,128.287,128.477,8489.0
2020-12-17 10:55:00,135.21,135.57,135.17,135.57,7741.0,128.4675,128.8096,128.4295,128.8096,7741.0
2020-12-17 11:00:00,135.6,135.73,135.47,135.47,5524.0,128.8381,128.9616,128.7146,128.7146,5524.0
2020-12-17 11:05:00,135.49,135.64,135.41,135.64,11373.0,128.7336,128.8761,128.6576,128.8761,11373.0
2020-12-17 11:10:00,135.56,135.96,135.56,135.94,6766.0,128.8001,129.1801,128.8001,129.1611,6766.0
2020-12-17 11:15:00,135.94,136.15,135.89,136.14,9231.0,129.1611,129.3607,129.1136,129.3512,9231.0
2020-12-17 11:20:00,136.09,136.62,136.09,136.62,7258.0,129.3036,129.8072,129.3036,129.8072,7258.0
2020-12-17 11:25:00,136.59,136.86,136.59,136.86,5558.0,129.7787,130.0352,129.7787,130.0352,5558.0
2020-12-17 11:30:00,136.85,136.9,136.52,136.52,10332.0,130.0257,130.0733,129.7122,129.7122,10332.0
2020-12-17 11:35:00,136.42,136.53,136.3,136.53,7571.0,129.6172,129.7217,129.5032,129.7217,7571.0
2020-12-17 11:40:00,136.54,136.6,136.43,136.6,3600.0,129.7312,129.7882,129.6267,129.7882,3600.0
2020-12-17 11:45:00,136.58,136.76,136.58,136.76,3559.0,129.7692,129.9402,129.7692,129.9402,3559.0
2020-12-17 11:50:00,136.71,136.99,136.64,136.64,10029.0,129.8927,130.1588,129.8262,129.8262,10029.0
2020-12-17 11:55:00,136.67,137.0,136.57,137.0,6179.0,129.8547,130.1683,129.7597,130.1683,6179.0
2020-12-17 12:00:00,136.93,137.16,136.77,137.06,5363.0,130.1018,130.3203,129.9497,130.2253,5363.0
2020-12-17 12:05:00,137.02,137.08,136.91,137.0,4590.0,130.1873,130.2443,130.0828,130.1683,4590.0
2020-12-17 12:10:00,137.0,137.06,136.79,136.81,2519.0,130.1683,130.2253,129.9687,129.9877,2519.0
2020-12-17 12:15:00,136.81,137.09,136.81,137.04,9975.0,129.9877,130.2538,129.9877,130.2063,9975.0
2020-12-17 12:20:00,137.07,137.16,137.04,137.12,3671.0,130.2348,130.3203,130.2063,130.2823,3671.0
2020-12-17 12:25:00,137.13,137.29,137.13,137.21,4128.0,130.2918,130.4438,130.2918,130.3678,4128.0
2020-12-17 12:30:00,137.18,137.19,137.04,137.15,4049.0,130.3393,130.3488,130.2063,130.3108,4049.0
2020-12-17 12:35:00,137.19,137.45,137.19,137.45,4088.0,130.3488,130.5958,130.3488,130.5958,4088.0
2020-12-17 12:40:00,137.45,137.61,137.45,137.55,3952.0,130.5958,130.7478,130.5958,130.6908,3952.0
2020-12-17 12:45:00,137.57,137.58,137.5,137.5,2987.0,130.7098,130.7193,130.6433,130.6433,2987.0
2020-12-17 12:50:00,137.5,137.61,137.49,137.61,7416.0,130.6433,130.7478,130.6338,130.7478,7416.0
2020-12-17 12:55:00,137.61,137.81,137.61,137.78,5912.0,130.7478,130.9379,130.7478,130.9094,5912.0
2020-12-17 13:00:00,137.81,137.83,137.75,137.83,4089.0,130.9379,130.9569,130.8809,130.9569,4089.0
2020-12-17 13:05:00,137.84,137.94,137.81,137.87,5692.0,130.9664,131.0614,130.9379,130.9949,5692.0
2020-12-17 13:10:00,137.87,137.94,137.81,137.82,5473.0,130.9949,131.0614,130.9379,130.9474,5473.0
2020-12-17 13:15:00,137.85,137.97,137.44,137.97,10361.0,130.9759,131.0899,130.5863,131.0899,10361.0
2020-12-17 13:20:00,137.91,137.95,137.59,137.65,4904.0,131.0329,131.0709,130.7288,130.7859,4904.0
2020-12-17 13:25:00,137.69,137.82,137.67,137.82,3629.0,130.8239,130.9474,130.8049,130.9474,3629.0
2020-12-17 13:30:00,137.82,137.94,137.8,137.86,5154.0,130.9474,131.0614,130.9284,130.9854,5154.0
2020-12-17 13:35:00,137.93,137.93,137.79,137.79,3058.0,131.0519,131.0519,130.9189,130.9189,3058.0
2020-12-17 13:40:00,137.79,137.82,137.6,137.6,4653.0,130.9189,130.9474,130.7383,130.7383,4653.0
2020-12-17 13:45:00,137.6,137.6,137.39,137.39,4955.0,130.7383,130.7383,130.5388,130.5388,4955.0
2020-12-17 13:50:00,137.4,137.5,137.39,137.5,8644.0,130.5483,130.6433,130.5388,130.6433,8644.0
2020-12-17 13:55:00,137.43,137.47,137.34,137.39,4262.0,130.5768,130.6148,130.4913,130.5388,4262.0
2020-12-17 14:00:00,137.45,137.46,137.32,137.37,1972.0,130.5958,130.6053,130.4723,130.5198,1972.0
2020-12-17 14:05:00,137.33,137.5,137.29,137.5,7758.0,130.4818,130.6433,130.4438,130.6433,7758.0
2020-12-17 14:10:00,137.46,137.5,137.42,137.49,2667.0,130.6053,130.6433,130.5673,130.6338,2667.0
2020-12-17 14:15:00,137.45,137.58,137.45,137.46,4759.0,130.5958,130.7193,130.5958,130.6053,4759.0
2020-12-17 14:20:00,137.47,137.49,137.36,137.37,4023.0,130.6148,130.6338,130.5103,130.5198,4023.0
2020-12-17 14:25:00,137.38,137.38,137.16,137.3,10106.0,130.5293,130.5293,130.3203,130.4533,10106.0
2020-12-17 14:30:00,137.32,137.6,137.32,137.5,8354.0,130.4723,130.7383,130.4723,130.6433,8354.0
2020-12-17 14:35:00,137.5,137.57,137.47,137.52,4398.0,130.6433,130.7098,130.6148,130.6623,4398.0
2020-12-17 14:40:00,137.5,137.54,137.1,137.21,6265.0,130.6433,130.6813,130.2633,130.3678,6265.0
2020-12-17 14:45:00,137.21,137.4,137.21,137.33,5026.0,130.3678,130.5483,130.3678,130.4818,5026.0
2020-12-17 14:50:00,137.36,137.37,137.16,137.22,3448.0,130.5103,130.5198,130.3203,130.3773,3448.0
2020-12-17 14:55:00,137.13,137.18,137.02,137.02,5738.0,130.2918,130.3393,130.1873,130.1873,5738.0
2020-12-17 15:00:00,137.04,137.07,136.94,137.03,7124.0,130.2063,130.2348,130.1113,130.1968,7124.0
2020-12-17 15:05:00,137.05,137.15,137.0,137.15,9967.0,130.2158,130.3108,130.1683,130.3108,9967.0
2020-12-17 15:10:00,137.09,137.27,137.05,137.21,6032.0,130.2538,130.4248,130.2158,130.3678,6032.0
2020-12-17 15:15:00,137.2,137.32,137.18,137.32,5793.0,130.3583,130.4723,130.3393,130.4723,5793.0
2020-12-17 15:20:00,137.28,137.37,137.27,137.37,7090.0,130.4343,130.5198,130.4248,130.5198,7090.0
2020-12-17 15:25:00,137.42,137.44,137.22,137.22,6922.0,130.5673,130.5863,130.3773,130.3773,6922.0
2020-12-17 15:30:00,137.2,137.23,137.07,137.12,8345.0,130.3583,130.3868,130.2348,130.2823,8345.0
2020-12-17 15:35:00,137.13,137.31,137.12,137.27,9914.0,130.2918,130.4628,130.2823,130.4248,9914.0
2020-12-17 15:40:00,137.27,137.45,137.25,137.43,10444.0,130.4248,130.5958,130.4058,130.5768,10444.0
2020-12-17 15:45:00,137.44,137.54,137.29,137.39,17483.0,130.5863,130.6813,130.4438,130.5388,17483.0
2020-12-17 15:50:00,137.4,137.6,137.4,137.51,17596.0,130.5483,130.7383,130.5483,130.6528,17596.0
2020-12-17 15:55:00,137.52,137.66,137.32,137.47,46256.0,130.6623,130.7954,130.4723,130.6148,46256.0
2020-12-18 09:30:00,137.5,138.49,137.5,138.01,87194.0,130.6433,131.584,130.6433,131.1279,87194.0
2020-12-18 09:35:00,138.22,138.22,137.7,137.73,3428.0,131.3274,131.3274,130.8334,130.8619,3428.0
2020-12-18 09:40:00,137.8,138.15,137.41,137.73,12485.0,130.9284,131.2609,130.5578,130.8619,12485.0
2020-12-18 09:45:00,137.77,138.05,137.53,137.96,6821.0,130.8999,131.1659,130.6718,131.0804,6821.0
2020-12-18 09:50:00,137.89,138.03,137.41,137.56,23627.0,131.0139,131.1469,130.5578,130.7003,23627.0
2020-12-18 09:55:00,137.72,138.74,137.72,138.74,41427.0,130.8524,131.8215,130.8524,131.8215,41427.0
2020-12-18 10:00:00,138.61,138.72,138.23,138.51,17534.0,131.698,131.8025,131.3369,131.603,17534.0
2020-12-18 10:05:00,138.6,139.11,138.5,139.1,7872.0,131.6885,132.173,131.5935,132.1635,7872.0
2020-12-18 10:10:00,139.12,139.16,138.77,138.96,9657.0,132.1825,132.2206,131.85,132.0305,9657.0
2020-12-18 10:15:00,139.1,139.29,138.89,139.05,4839.0,132.1635,132.3441,131.964,132.116,4839.0
2020-12-18 10:20:00,138.93,138.93,138.4,138.67,6637.0,132.002,132.002,131.4985,131.755,6637.0
2020-12-18 10:25:00,138.67,138.93,138.56,138.68,6874.0,131.755,132.002,131.6505,131.7645,6874.0
2020-12-18 10:30:00,138.61,138.73,138.5,138.5,3992.0,131.698,131.812,131.5935,131.5935,3992.0
2020-12-18 10:35:00,138.5,138.66,138.4,138.55,10768.0,131.5935,131.7455,131.4985,131.641,10768.0
2020-12-18 10:40:00,138.59,138.74,138.49,138.6,3459.0,131.679,131.8215,131.584,131.6885,3459.0
2020-12-18 10:45:00,138.59,138.68,138.36,138.68,8673.0,131.679,131.7645,131.4604,131.7645,8673.0
2020-12-18 10:50:00,138.66,139.04,138.6,138.88,4853.0,131.7455,132.1065,131.6885,131.9545,4853.0
2020-12-18 10:55:00,138.99,139.24,138.91,139.15,4833.0,132.059,132.2966,131.983,132.2111,4833.0
2020-12-18 11:00:00,139.16,139.21,138.86,138.88,2331.0,132.2206,132.2681,131.9355,131.9545,2331.0
2020-12-18 11:05:00,138.79,138.79,138.32,138.36,7273.0,131.869,131.869,131.4224,131.4604,7273.0
2020-12-18 11:10:00,138.36,138.52,138.29,138.42,8707.0,131.4604,131.6125,131.3939,131.5175,8707.0
2020-12-18 11:15:00,138.31,138.36,138.11,138.14,5132.0,131.4129,131.4604,131.2229,131.2514,5132.0
2020-12-18 11:20:00,138.21,138.29,138.0,138.29,11423.0,131.3179,131.3939,131.1184,131.3939,11423.0
2020-12-18 11:25:00,138.5,138.5,138.32,138.32,3435.0,131.5935,131.5935,131.4224,131.4224,3435.0
2020-12-18 11:30:00,138.3,138.62,138.26,138.56,23804.0,131.4034,131.7075,131.3654,131.6505,23804.0
2020-12-18 11:35:00,138.52,138.52,138.31,138.31,1770.0,131.6125,131.6125,131.4129,131.4129,1770.0
2020-12-18 11:40:00,138.3,138.32,138.03,138.09,4830.0,131.4034,131.4224,131.1469,131.2039,4830.0
2020-12-18 11:45:00,138.07,138.22,138.0,138.16,10198.0,131.1849,131.3274,131.1184,131.2704,10198.0
2020-12-18 11:50:00,138.14,138.4,138.14,138.4,1408.0,131.2514,131.4985,131.2514,131.4985,1408.0
2020-12-18 11:55:00,138.41,138.41,138.31,138.31,2506.0,131.508,131.508,131.4129,131.4129,2506.0
2020-12-18 12:00:00,138.3,138.45,138.22,138.42,5423.0,131.4034,131.546,131.3274,131.5175,5423.0
2020-12-18 12:05:00,138.39,138.46,138.36,138.41,1535.0,131.489,131.5555,131.4604,131.508,1535.0
2020-12-18 12:10:00,138.43,138.68,138.4,138.68,5133.0,131.527,131.7645,131.4985,131.7645,5133.0
2020-12-18 12:15:00,138.69,138.77,138.25,138.49,24354.0,131.774,131.85,131.3559,131.584,24354.0
2020-12-18 12:20:00,138.45,138.63,138.44,138.44,4345.0,131.546,131.717,131.5365,131.5365,4345.0
2020-12-18 12:25:00,138.4,138.8,138.36,138.75,4277.0,131.4985,131.8785,131.4604,131.831,4277.0
2020-12-18 12:30:00,138.78,138.79,138.64,138.75,3003.0,131.8595,131.869,131.7265,131.831,3003.0
2020-12-18 12:35:00,138.82,138.9,138.76,138.9,5569.0,131.8975,131.9735,131.8405,131.9735,5569.0
2020-12-18 12:40:00,138.93,138.93,138.63,138.8,7598.0,132.002,132.002,131.717,131.8785,7598.0
2020-12-18 12:45:00,138.7,138.77,138.44,138.68,4789.0,131.7835,131.85,131.5365,131.7645,4789.0
2020-12-18 12:50:00,138.68,138.68,138.36,138.43,3953.0,131.7645,131.7645,131.4604,131.527,3953.0
2020-12-18 12:55:00,138.34,138.36,138.21,138.31,3853.0,131.4414,131.4604,131.3179,131.4129,3853.0
2020-12-18 13:00:00,138.36,138.46,138.27,138.27,7062.0,131.4604,131.5555,131.3749,131.3749,7062.0
2020-12-18 13:05:00,138.38,138.5,138.31,138.41,7494.0,131.4795,131.5935,131.4129,131.508,7494.0
2020-12-18 13:10:00,138.5,138.68,138.49,138.62,4923.0,131.5935,131.7645,131.584,131.7075,4923.0
2020-12-18 13:15:00,138.62,138.63,138.4,138.4,2110.0,131.7075,131.717,131.4985,131.4985,2110.0
2020-12-18 13:20:00,138.4,138.4,138.05,138.15,5343.0,131.4985,131.4985,131.1659,131.2609,5343.0
2020-12-18 13:25:00,138.17,138.39,138.16,138.21,4700.0,131.2799,131.489,131.2704,131.3179,4700.0
2020-12-18 13:30:00,138.17,138.27,138.0,138.06,8490.0,131.2799,131.3749,131.1184,131.1754,8490.0
2020-12-18 13:35:00,138.01,138.13,137.85,137.85,6863.0,131.1279,131.2419,130.9759,130.9759,6863.0
2020-12-18 13:40:00,137.85,137.97,137.83,137.87,3324.0,130.9759,131.0899,130.9569,130.9949,3324.0
2020-12-18 13:45:00,137.92,138.09,137.91,138.09,5586.0,131.0424,131.2039,131.0329,131.2039,5586.0
2020-12-18 13:50:00,138.1,138.22,138.05,138.18,5787.0,131.2134,131.3274,131.1659,131.2894,5787.0
2020-12-18 13:55:00,138.15,138.15,138.02,138.04,2834.0,131.2609,131.2609,131.1374,131.1564,2834.0
2020-12-18 14:00:00,138.11,138.11,137.7,137.81,2470.0,131.2229,131.2229,130.8334,130.9379,2470.0
2020-12-18 14:05:00,137.81,138.01,137.76,137.98,3850.0,130.9379,131.1279,130.8904,131.0994,3850.0
2020-12-18 14:10:00,137.97,138.08,137.93,138.08,4005.0,131.0899,131.1944,131.0519,131.1944,4005.0
2020-12-18 14:15:00,138.09,138.4,138.04,138.34,17968.0,131.2039,131.4985,131.1564,131.4414,17968.0
2020-12-18 14:20:00,138.34,138.41,138.31,138.34,4618.0,131.4414,131.508,131.4129,131.4414,4618.0
2020-12-18 14:25:00,138.34,138.56,138.29,138.54,11817.0,131.4414,131.6505,131.3939,131.6315,11817.0
2020-12-18 14:30:00,138.53,138.64,138.44,138.53,11456.0,131.622,131.7265,131.5365,131.622,11456.0
2020-12-18 14:35:00,138.57,138.59,138.49,138.49,5994.0,131.66,131.679,131.584,131.584,5994.0
2020-12-18 14:40:00,138.5,138.57,138.43,138.43,7004.0,131.5935,131.66,131.527,131.527,7004.0
2020-12-18 14:45:00,138.43,138.44,138.06,138.06,6325.0,131.527,131.5365,131.1754,131.1754,6325.0
2020-12-18 14:50:00,138.02,138.07,137.82,137.88,5397.0,131.1374,131.1849,130.9474,131.0044,5397.0
2020-12-18 14:55:00,137.85,137.89,137.63,137.63,3082.0,130.9759,131.0139,130.7669,130.7669,3082.0
2020-12-18 15:00:00,137.7,137.83,137.59,137.65,3842.0,130.8334,130.9569,130.7288,130.7859,3842.0
2020-12-18 15:05:00,137.64,137.82,137.58,137.82,13687.0,130.7764,130.9474,130.7193,130.9474,13687.0
2020-12-18 15:10:00,137.79,137.82,137.52,137.57,4493.0,130.9189,130.9474,130.6623,130.7098,4493.0
2020-12-18 15:15:00,137.61,137.79,137.2,137.43,5838.0,130.7478,130.9189,130.3583,130.5768,5838.0
2020-12-18 15:20:00,137.37,137.4,137.05,137.27,5810.0,130.5198,130.5483,130.2158,130.4248,5810.0
2020-12-18 15:25:00,137.26,137.42,137.17,137.42,5317.0,130.4153,130.5673,130.3298,130.5673,5317.0
2020-12-18 15:30:00,137.42,137.73,137.41,137.69,8978.0,130.5673,130.8619,130.5578,130.8239,8978.0
2020-12-18 15:35:00,137.69,137.73,137.06,137.3,13744.0,130.8239,130.8619,130.2253,130.4533,13744.0
2020-12-18 15:40:00,137.25,137.7,137.24,137.68,14817.0,130.4058,130.8334,130.3963,130.8144,14817.0
2020-12-18 15:45:00,137.68,137.98,137.66,137.94,15690.0,130.8144,131.0994,130.7954,131.0614,15690.0
2020-12-18 15:50:00,137.94,138.89,137.9,138.72,21318.0,131.0614,131.964,131.0234,131.8025,21318.0
2020-12-18 15:55:00,138.8,139.0,138.68,138.77,86508.0,131.8785,132.0685,131.7645,131.85,86508.0
2020-12-21 09:30:00,135.78,137.0,135.41,137.0,46658.0,129.0091,130.1683,128.6576,130.1683,46658.0
2020-12-21 09:35:00,137.38,138.5,137.33,138.0,15251.0,130.5293,131.5935,130.4818,131.1184,15251.0
2020-12-21 09:40:00,137.79,138.46,137.79,138.22,5586.0,130.9189,131.5555,130.9189,131.3274,5586.0
2020-12-21 09:45:00,138.16,138.31,137.64,137.64,4857.0,131.2704,131.4129,130.7764,130.7764,4857.0
2020-12-21 09:50:00,137.78,138.48,137.69,138.08,9441.0,130.9094,131.5745,130.8239,131.1944,9441.0
2020-12-21 09:55:00,138.36,138.38,137.67,138.06,6064.0,131.4604,131.4795,130.8049,131.1754,6064.0
2020-12-21 10:00:00,138.07,138.36,137.17,137.34,12836.0,131.1849,131.4604,130.3298,130.4913,12836.0
2020-12-21 10:05:00,137.33,137.67,137.0,137.54,12050.0,130.4818,130.8049,130.1683,130.6813,12050.0
2020-12-21 10:10:00,137.54,137.55,136.64,136.83,9679.0,130.6813,130.6908,129.8262,130.0067,9679.0
2020-12-21 10:15:00,136.67,136.71,135.94,135.94,12266.0,129.8547,129.8927,129.1611,129.1611,12266.0
2020-12-21 10:20:00,136.04,136.27,135.82,135.91,8044.0,129.2561,129.4747,129.0471,129.1326,8044.0
2020-12-21 10:25:00,135.86,136.44,135.86,136.44,5945.0,129.0851,129.6362,129.0851,129.6362,5945.0
2020-12-21 10:30:00,136.13,136.44,135.99,136.27,4562.0,129.3417,129.6362,129.2086,129.4747,4562.0
2020-12-21 10:35:00,136.38,136.85,136.35,136.83,8258.0,129.5792,130.0257,129.5507,130.0067,8258.0
2020-12-21 10:40:00,136.87,136.87,136.54,136.77,3926.0,130.0447,130.0447,129.7312,129.9497,3926.0
2020-12-21 10:45:00,136.64,137.11,136.57,136.83,11714.0,129.8262,130.2728,129.7597,130.0067,11714.0
2020-12-21 10:50:00,136.93,137.19,136.74,137.01,8191.0,130.1018,130.3488,129.9212,130.1778,8191.0
2020-12-21 10:55:00,137.21,137.4,137.08,137.26,23016.0,130.3678,130.5483,130.2443,130.4153,23016.0
2020-12-21 11:00:00,137.33,137.8,137.11,137.58,9099.0,130.4818,130.9284,130.2728,130.7193,9099.0
2020-12-21 11:05:00,137.49,137.67,137.13,137.61,8680.0,130.6338,130.8049,130.2918,130.7478,8680.0
2020-12-21 11:10:00,137.63,137.7,137.45,137.48,2850.0,130.7669,130.8334,130.5958,130.6243,2850.0
2020-12-21 11:15:00,137.55,137.57,137.0,137.33,6928.0,130.6908,130.7098,130.1683,130.4818,6928.0
2020-12-21 11:20:00,137.33,137.92,137.33,137.5,11777.0,130.4818,131.0424,130.4818,130.6433,11777.0
2020-12-21 11:25:00,137.5,137.85,137.18,137.61,4590.0,130.6433,130.9759,130.3393,130.7478,4590.0
2020-12-21 11:30:00,137.58,137.82,137.33,137.69,7782.0,130.7193,130.9474,130.4818,130.8239,7782.0
2020-12-21 11:35:00,137.56,138.0,137.55,138.0,2807.0,130.7003,131.1184,130.6908,131.1184,2807.0
2020-12-21 11:40:00,137.94,138.15,137.92,138.11,1900.0,131.0614,131.2609,131.0424,131.2229,1900.0
2020-12-21 11:45:00,138.14,138.32,138.07,138.28,2299.0,131.2514,131.4224,131.1849,131.3844,2299.0
2020-12-21 11:50:00,138.42,138.65,138.42,138.51,2343.0,131.5175,131.736,131.5175,131.603,2343.0
2020-12-21 11:55:00,138.53,138.78,138.31,138.7,4043.0,131.622,131.8595,131.4129,131.7835,4043.0
2020-12-21 12:00:00,138.79,138.85,138.62,138.84,3241.0,131.869,131.926,131.7075,131.9165,3241.0
2020-12-21 12:05:00,138.87,139.08,138.78,139.08,5271.0,131.945,132.1445,131.8595,132.1445,5271.0
2020-12-21 12:10:00,139.15,139.24,138.97,139.14,2951.0,132.2111,132.2966,132.04,132.2016,2951.0
2020-12-21 12:15:00,139.17,139.35,139.12,139.27,4715.0,132.2301,132.4011,132.1825,132.3251,4715.0
2020-12-21 12:20:00,139.27,139.68,139.21,139.53,4715.0,132.3251,132.7146,132.2681,132.5721,4715.0
2020-12-21 12:25:00,139.49,139.81,139.48,139.67,5363.0,132.5341,132.8381,132.5246,132.7051,5363.0
2020-12-21 12:30:00,139.67,139.92,139.58,139.86,7193.0,132.7051,132.9427,132.6196,132.8856,7193.0
2020-12-21 12:35:00,139.79,139.79,139.57,139.57,4144.0,132.8191,132.8191,132.6101,132.6101,4144.0
2020-12-21 12:40:00,139.63,139.75,139.43,139.44,7238.0,132.6671,132.7811,132.4771,132.4866,7238.0
2020-12-21 12:45:00,139.53,139.75,139.46,139.74,2833.0,132.5721,132.7811,132.5056,132.7716,2833.0
2020-12-21 12:50:00,139.74,140.08,139.69,139.98,8230.0,132.7716,133.0947,132.7241,132.9997,8230.0
2020-12-21 12:55:00,140.07,140.3,140.01,140.22,4233.0,133.0852,133.3037,133.0282,133.2277,4233.0
2020-12-21 13:00:00,140.28,140.59,140.27,140.53,3327.0,133.2847,133.5792,133.2752,133.5222,3327.0
2020-12-21 13:05:00,140.47,140.87,140.46,140.87,2689.0,133.4652,133.8453,133.4557,133.8453,2689.0
2020-12-21 13:10:00,140.77,140.88,140.13,140.13,7001.0,133.7503,133.8548,133.1422,133.1422,7001.0
2020-12-21 13:15:00,140.19,140.21,139.93,139.93,4247.0,133.1992,133.2182,132.9522,132.9522,4247.0
2020-12-21 13:20:00,139.87,139.87,139.44,139.61,2980.0,132.8951,132.8951,132.4866,132.6481,2980.0
2020-12-21 13:25:00,139.61,139.81,139.5,139.75,2694.0,132.6481,132.8381,132.5436,132.7811,2694.0
2020-12-21 13:30:00,139.82,140.08,139.82,140.08,1929.0,132.8476,133.0947,132.8476,133.0947,1929.0
2020-12-21 13:35:00,140.22,140.22,140.03,140.17,800.0,133.2277,133.2277,133.0472,133.1802,800.0
2020-12-21 13:40:00,140.32,140.53,140.25,140.52,2420.0,133.3227,133.5222,133.2562,133.5127,2420.0
2020-12-21 13:45:00,140.47,140.67,140.24,140.25,2294.0,133.4652,133.6553,133.2467,133.2562,2294.0
2020-12-21 13:50:00,140.23,140.51,140.15,140.51,1183.0,133.2372,133.5032,133.1612,133.5032,1183.0
2020-12-21 13:55:00,140.57,140.69,139.94,139.94,8397.0,133.5602,133.6743,132.9617,132.9617,8397.0
2020-12-21 14:00:00,139.89,139.94,139.77,139.85,3870.0,132.9142,132.9617,132.8001,132.8761,3870.0
2020-12-21 14:05:00,139.92,139.98,139.77,139.77,6178.0,132.9427,132.9997,132.8001,132.8001,6178.0
2020-12-21 14:10:00,139.87,140.0,139.69,140.0,2902.0,132.8951,133.0187,132.7241,133.0187,2902.0
2020-12-21 14:15:00,139.84,139.9,139.64,139.72,2600.0,132.8666,132.9237,132.6766,132.7526,2600.0
2020-12-21 14:20:00,139.61,140.0,139.53,140.0,2306.0,132.6481,133.0187,132.5721,133.0187,2306.0
2020-12-21 14:25:00,140.0,140.11,139.9,140.06,4718.0,133.0187,133.1232,132.9237,133.0757,4718.0
2020-12-21 14:30:00,140.04,140.65,140.04,140.55,7204.0,133.0567,133.6363,133.0567,133.5412,7204.0
2020-12-21 14:35:00,140.54,140.69,140.43,140.56,11784.0,133.5317,133.6743,133.4272,133.5507,11784.0
2020-12-21 14:40:00,140.59,140.7,140.39,140.5,4713.0,133.5792,133.6838,133.3892,133.4937,4713.0
2020-12-21 14:45:00,140.53,140.86,140.53,140.83,2412.0,133.5222,133.8358,133.5222,133.8073,2412.0
2020-12-21 14:50:00,140.89,141.34,140.8,141.28,6255.0,133.8643,134.2918,133.7788,134.2348,6255.0
2020-12-21 14:55:00,141.24,141.28,141.0,141.1,10123.0,134.1968,134.2348,133.9688,134.0638,10123.0
2020-12-21 15:00:00,141.25,141.36,141.0,141.36,12748.0,134.2063,134.3108,133.9688,134.3108,12748.0
2020-12-21 15:05:00,141.28,141.35,141.1,141.11,7514.0,134.2348,134.3013,134.0638,134.0733,7514.0
2020-12-21 15:10:00,141.09,141.33,140.83,141.33,5966.0,134.0543,134.2823,133.8073,134.2823,5966.0
2020-12-21 15:15:00,141.19,141.5,141.19,141.5,9175.0,134.1493,134.4439,134.1493,134.4439,9175.0
2020-12-21 15:20:00,141.5,141.72,141.5,141.72,8959.0,134.4439,134.6529,134.4439,134.6529,8959.0
2020-12-21 15:25:00,141.78,141.78,141.55,141.69,5675.0,134.7099,134.7099,134.4914,134.6244,5675.0
2020-12-21 15:30:00,141.7,141.7,141.11,141.11,7093.0,134.6339,134.6339,134.0733,134.0733,7093.0
2020-12-21 15:35:00,141.16,141.61,141.16,141.57,12007.0,134.1208,134.5484,134.1208,134.5104,12007.0
2020-12-21 15:40:00,141.61,141.7,141.4,141.4,14965.0,134.5484,134.6339,134.3489,134.3489,14965.0
2020-12-21 15:45:00,141.39,141.56,141.3,141.51,9854.0,134.3394,134.5009,134.2538,134.4534,9854.0
2020-12-21 15:50:00,141.56,141.56,141.26,141.5,23366.0,134.5009,134.5009,134.2158,134.4439,23366.0
2020-12-21 15:55:00,141.53,142.18,141.53,142.03,77837.0,134.4724,135.09,134.4724,134.9474,77837.0
2020-12-22 09:30:00,143.44,144.06,143.29,143.77,30658.0,136.2871,136.8762,136.1446,136.6007,30658.0
2020-12-22 09:35:00,143.73,144.02,142.72,143.4,22829.0,136.5627,136.8382,135.603,136.2491,22829.0
2020-12-22 09:40:00,143.19,144.02,142.65,143.76,16898.0,136.0496,136.8382,135.5365,136.5912,16898.0
2020-12-22 09:45:00,143.73,144.87,143.62,144.87,12108.0,136.5627,137.6458,136.4581,137.6458,12108.0
2020-12-22 09:50:00,144.89,145.72,144.55,145.33,24195.0,137.6648,138.4534,137.3418,138.0829,24195.0
2020-12-22 09:55:00,145.21,145.53,144.65,144.71,22336.0,137.9689,138.2729,137.4368,137.4938,22336.0
2020-12-22 10:00:00,144.93,145.27,144.29,144.93,15658.0,137.7028,138.0259,137.0947,137.7028,15658.0
2020-12-22 10:05:00,144.98,146.4,144.98,146.25,24763.0,137.7503,139.0995,137.7503,138.957,24763.0
2020-12-22 10:10:00,146.38,146.49,145.2,145.67,40679.0,139.0805,139.185,137.9594,138.4059,40679.0
2020-12-22 10:15:00,145.61,146.76,145.61,146.76,11033.0,138.3489,139.4416,138.3489,139.4416,11033.0
2020-12-22 10:20:00,146.72,147.19,146.29,146.97,21976.0,139.4036,139.8501,138.995,139.6411,21976.0
2020-12-22 10:25:00,147.1,147.69,147.1,147.12,23290.0,139.7646,140.3252,139.7646,139.7836,23290.0
2020-12-22 10:30:00,147.09,147.51,146.6,146.75,11445.0,139.7551,140.1542,139.2895,139.4321,11445.0
2020-12-22 10:35:00,146.85,146.85,146.16,146.56,4495.0,139.5271,139.5271,138.8715,139.2515,4495.0
2020-12-22 10:40:00,146.56,146.75,146.4,146.69,6218.0,139.2515,139.4321,139.0995,139.3751,6218.0
2020-12-22 10:45:00,146.55,146.56,145.91,146.16,6283.0,139.242,139.2515,138.634,138.8715,6283.0
2020-12-22 10:50:00,146.0,146.3,145.91,146.3,6502.0,138.7195,139.0045,138.634,139.0045,6502.0
2020-12-22 10:55:00,146.25,146.3,145.89,146.07,12168.0,138.957,139.0045,138.615,138.786,12168.0
2020-12-22 11:00:00,146.25,146.73,146.24,146.72,14419.0,138.957,139.4131,138.9475,139.4036,14419.0
2020-12-22 11:05:00,146.79,146.84,146.46,146.6,11932.0,139.4701,139.5176,139.1565,139.2895,11932.0
2020-12-22 11:10:00,146.67,146.67,146.16,146.33,9060.0,139.3561,139.3561,138.8715,139.033,9060.0
2020-12-22 11:15:00,146.33,146.65,145.9,146.65,19986.0,139.033,139.3371,138.6245,139.3371,19986.0
2020-12-22 11:20:00,146.78,146.95,146.58,146.79,7588.0,139.4606,139.6221,139.2705,139.4701,7588.0
2020-12-22 11:25:00,146.78,147.27,146.78,147.18,6770.0,139.4606,139.9261,139.4606,139.8406,6770.0
2020-12-22 11:30:00,147.3,147.3,146.56,146.77,6494.0,139.9546,139.9546,139.2515,139.4511,6494.0
2020-12-22 11:35:00,146.3,146.44,145.41,145.78,6808.0,139.0045,139.1375,138.1589,138.5104,6808.0
2020-12-22 11:40:00,145.91,146.33,145.62,145.74,4315.0,138.634,139.033,138.3584,138.4724,4315.0
2020-12-22 11:45:00,145.77,145.91,145.46,145.8,4286.0,138.5009,138.634,138.2064,138.5294,4286.0
2020-12-22 11:50:00,145.87,146.16,145.67,146.05,8141.0,138.5959,138.8715,138.4059,138.767,8141.0
2020-12-22 11:55:00,146.04,146.46,145.99,146.43,8118.0,138.7575,139.1565,138.71,139.128,8118.0
2020-12-22 12:00:00,146.42,146.59,146.18,146.26,9130.0,139.1185,139.28,138.8905,138.9665,9130.0
2020-12-22 12:05:00,146.28,146.28,145.67,145.67,2720.0,138.9855,138.9855,138.4059,138.4059,2720.0
2020-12-22 12:10:00,145.84,146.32,145.75,146.32,8225.0,138.5674,139.0235,138.4819,139.0235,8225.0
2020-12-22 12:15:00,146.28,146.38,146.12,146.16,6901.0,138.9855,139.0805,138.8335,138.8715,6901.0
2020-12-22 12:20:00,146.16,146.17,145.88,146.01,920.0,138.8715,138.881,138.6055,138.729,920.0
2020-12-22 12:25:00,145.96,145.96,145.63,145.71,5860.0,138.6815,138.6815,138.3679,138.4439,5860.0
2020-12-22 12:30:00,145.77,146.2,145.77,146.2,7622.0,138.5009,138.9095,138.5009,138.9095,7622.0
2020-12-22 12:35:00,146.12,146.44,146.12,146.22,8695.0,138.8335,139.1375,138.8335,138.9285,8695.0
2020-12-22 12:40:00,146.25,146.45,146.15,146.34,3013.0,138.957,139.147,138.862,139.0425,3013.0
2020-12-22 12:45:00,146.33,146.43,146.21,146.43,2511.0,139.033,139.128,138.919,139.128,2511.0
2020-12-22 12:50:00,146.43,146.67,146.32,146.48,4648.0,139.128,139.3561,139.0235,139.1755,4648.0
2020-12-22 12:55:00,146.49,146.76,146.39,146.66,8016.0,139.185,139.4416,139.09,139.3466,8016.0
2020-12-22 13:00:00,146.66,146.73,146.5,146.58,3355.0,139.3466,139.4131,139.1945,139.2705,3355.0
2020-12-22 13:05:00,146.58,146.63,146.48,146.54,3885.0,139.2705,139.3181,139.1755,139.2325,3885.0
2020-12-22 13:10:00,146.67,146.81,146.67,146.78,4956.0,139.3561,139.4891,139.3561,139.4606,4956.0
2020-12-22 13:15:00,146.77,146.89,146.77,146.82,3276.0,139.4511,139.5651,139.4511,139.4986,3276.0
2020-12-22 13:20:00,146.86,147.19,146.85,147.01,6500.0,139.5366,139.8501,139.5271,139.6791,6500.0
2020-12-22 13:25:00,147.12,147.16,146.88,146.88,2849.0,139.7836,139.8216,139.5556,139.5556,2849.0
2020-12-22 13:30:00,146.77,146.78,146.22,146.22,6176.0,139.4511,139.4606,138.9285,138.9285,6176.0
2020-12-22 13:35:00,146.25,146.74,146.25,146.74,2838.0,138.957,139.4226,138.957,139.4226,2838.0
2020-12-22 13:40:00,146.71,146.75,146.51,146.73,3915.0,139.3941,139.4321,139.204,139.4131,3915.0
2020-12-22 13:45:00,146.6,146.66,146.4,146.49,2900.0,139.2895,139.3466,139.0995,139.185,2900.0
2020-12-22 13:50:00,146.41,146.48,146.22,146.45,3004.0,139.109,139.1755,138.9285,139.147,3004.0
2020-12-22 13:55:00,146.52,146.66,146.43,146.5,4832.0,139.2135,139.3466,139.128,139.1945,4832.0
2020-12-22 14:00:00,146.48,146.66,146.42,146.43,6298.0,139.1755,139.3466,139.1185,139.128,6298.0
2020-12-22 14:05:00,146.49,146.86,146.49,146.86,4615.0,139.185,139.5366,139.185,139.5366,4615.0
2020-12-22 14:10:00,146.86,147.01,146.61,147.0,2843.0,139.5366,139.6791,139.299,139.6696,2843.0
2020-12-22 14:15:00,147.0,147.52,147.0,147.25,14399.0,139.6696,140.1637,139.6696,139.9071,14399.0
2020-12-22 14:20:00,147.19,147.39,147.19,147.38,5099.0,139.8501,140.0402,139.8501,140.0307,5099.0
2020-12-22 14:25:00,147.46,147.5,147.2,147.41,4597.0,140.1067,140.1447,139.8596,140.0592,4597.0
2020-12-22 14:30:00,147.46,147.72,147.36,147.6,12764.0,140.1067,140.3537,140.0116,140.2397,12764.0
2020-12-22 14:35:00,147.71,147.85,147.57,147.73,6874.0,140.3442,140.4772,140.2112,140.3632,6874.0
2020-12-22 14:40:00,147.57,147.73,147.43,147.62,7821.0,140.2112,140.3632,140.0782,140.2587,7821.0
2020-12-22 14:45:00,147.68,147.69,147.42,147.62,6130.0,140.3157,140.3252,140.0687,140.2587,6130.0
2020-12-22 14:50:00,147.61,147.85,147.59,147.62,4775.0,140.2492,140.4772,140.2302,140.2587,4775.0
2020-12-22 14:55:00,147.65,147.82,147.65,147.71,5736.0,140.2872,140.4487,140.2872,140.3442,5736.0
2020-12-22 15:00:00,147.72,147.82,147.7,147.81,5081.0,140.3537,140.4487,140.3347,140.4392,5081.0
2020-12-22 15:05:00,147.81,147.85,147.53,147.58,5140.0,140.4392,140.4772,140.1732,140.2207,5140.0
2020-12-22 15:10:00,147.49,147.66,147.29,147.6,6553.0,140.1352,140.2967,139.9451,140.2397,6553.0
2020-12-22 15:15:00,147.57,147.88,147.53,147.85,5916.0,140.2112,140.5057,140.1732,140.4772,5916.0
2020-12-22 15:20:00,147.82,147.99,147.44,147.44,10598.0,140.4487,140.6102,140.0877,140.0877,10598.0
2020-12-22 15:25:00,147.54,147.64,147.39,147.48,6858.0,140.1827,140.2777,140.0402,140.1257,6858.0
2020-12-22 15:30:00,147.49,147.49,147.23,147.24,8150.0,140.1352,140.1352,139.8881,139.8976,8150.0
2020-12-22 15:35:00,147.24,147.24,146.85,146.94,13271.0,139.8976,139.8976,139.5271,139.6126,13271.0
2020-12-22 15:40:00,146.89,146.89,146.54,146.57,16200.0,139.5651,139.5651,139.2325,139.261,16200.0
2020-12-22 15:45:00,146.57,146.85,146.45,146.72,19635.0,139.261,139.5271,139.147,139.4036,19635.0
2020-12-22 15:50:00,146.67,146.83,146.22,146.46,24209.0,139.3561,139.5081,138.9285,139.1565,24209.0
2020-12-22 15:55:00,146.49,146.6,146.24,146.27,45840.0,139.185,139.2895,138.9475,138.976,45840.0
2020-12-23 09:30:00,147.85,149.32,147.66,149.06,38508.0,140.4772,141.8739,140.2967,141.6269,38508.0
2020-12-23 09:35:00,148.98,149.01,148.21,148.64,15753.0,141.5509,141.5794,140.8193,141.2278,15753.0
2020-12-23 09:40:00,148.55,149.22,148.39,148.9,13411.0,141.1423,141.7789,140.9903,141.4749,13411.0
2020-12-23 09:45:00,148.89,148.89,147.26,148.0,26797.0,141.4654,141.4654,139.9166,140.6197,26797.0
2020-12-23 09:50:00,147.87,149.38,147.87,149.35,10198.0,140.4962,141.9309,140.4962,141.9024,10198.0
2020-12-23 09:55:00,149.33,150.3,149.04,149.81,37539.0,141.8834,142.805,141.6079,142.3395,37539.0
2020-12-23 10:00:00,149.89,150.01,149.35,149.35,18260.0,142.4155,142.5295,141.9024,141.9024,18260.0
2020-12-23 10:05:00,149.61,149.76,149.15,149.4,15080.0,142.1494,142.292,141.7124,141.9499,15080.0
2020-12-23 10:10:00,149.4,150.55,148.94,150.43,31847.0,141.9499,143.0426,141.5129,142.9286,31847.0
2020-12-23 10:15:00,150.41,150.41,149.84,149.91,37523.0,142.9096,142.9096,142.368,142.4345,37523.0
2020-12-23 10:20:00,149.9,149.97,149.48,149.53,14784.0,142.425,142.4915,142.0259,142.0734,14784.0
2020-12-23 10:25:00,149.55,149.86,149.23,149.59,18231.0,142.0924,142.387,141.7884,142.1304,18231.0
2020-12-23 10:30:00,149.62,150.19,149.62,150.12,18030.0,142.1589,142.7005,142.1589,142.634,18030.0
2020-12-23 10:35:00,150.09,150.24,149.52,149.63,13528.0,142.6055,142.748,142.0639,142.1685,13528.0
2020-12-23 10:40:00,149.74,149.95,149.34,149.91,11617.0,142.273,142.4725,141.8929,142.4345,11617.0
2020-12-23 10:45:00,149.91,150.17,149.86,150.17,8275.0,142.4345,142.6815,142.387,142.6815,8275.0
2020-12-23 10:50:00,150.17,150.79,150.17,150.72,12153.0,142.6815,143.2706,142.6815,143.2041,12153.0
2020-12-23 10:55:00,150.72,151.49,150.69,151.39,20947.0,143.2041,143.9357,143.1756,143.8407,20947.0
2020-12-23 11:00:00,151.47,151.8,151.43,151.69,16807.0,143.9167,144.2302,143.8787,144.1257,16807.0
2020-12-23 11:05:00,151.73,152.06,151.63,152.0,18689.0,144.1637,144.4773,144.0687,144.4203,18689.0
2020-12-23 11:10:00,152.0,152.4,152.0,152.34,7300.0,144.4203,144.8003,144.4203,144.7433,7300.0
2020-12-23 11:15:00,152.32,152.52,152.27,152.42,19066.0,144.7243,144.9143,144.6768,144.8193,19066.0
2020-12-23 11:20:00,152.48,152.58,152.37,152.49,8054.0,144.8763,144.9713,144.7718,144.8858,8054.0
2020-12-23 11:25:00,152.39,152.69,152.3,152.57,18800.0,144.7908,145.0759,144.7053,144.9618,18800.0
2020-12-23 11:30:00,152.56,152.75,152.37,152.56,10207.0,144.9523,145.1329,144.7718,144.9523,10207.0
2020-12-23 11:35:00,152.67,152.82,152.62,152.71,8730.0,145.0569,145.1994,145.0093,145.0949,8730.0
2020-12-23 11:40:00,152.65,152.69,152.35,152.38,8680.0,145.0379,145.0759,144.7528,144.7813,8680.0
2020-12-23 11:45:00,152.29,152.3,151.6,151.6,15500.0,144.6958,144.7053,144.0402,144.0402,15500.0
2020-12-23 11:50:00,151.62,151.67,151.38,151.42,12247.0,144.0592,144.1067,143.8312,143.8692,12247.0
2020-12-23 11:55:00,151.42,151.64,151.32,151.64,10016.0,143.8692,144.0782,143.7742,144.0782,10016.0
2020-12-23 12:00:00,151.78,152.13,151.71,152.06,23063.0,144.2112,144.5438,144.1447,144.4773,23063.0
2020-12-23 12:05:00,152.1,152.16,151.63,151.73,6114.0,144.5153,144.5723,144.0687,144.1637,6114.0
2020-12-23 12:10:00,151.89,152.01,151.78,151.82,6691.0,144.3158,144.4298,144.2112,144.2492,6691.0
2020-12-23 12:15:00,151.85,151.95,151.8,151.82,4657.0,144.2777,144.3728,144.2302,144.2492,4657.0
2020-12-23 12:20:00,151.82,151.82,151.21,151.29,8082.0,144.2492,144.2492,143.6697,143.7457,8082.0
2020-12-23 12:25:00,151.32,151.32,151.15,151.22,8841.0,143.7742,143.7742,143.6127,143.6792,8841.0
2020-12-23 12:30:00,151.25,151.4,151.14,151.38,11367.0,143.7077,143.8502,143.6032,143.8312,11367.0
2020-12-23 12:35:00,151.38,151.77,151.31,151.64,12183.0,143.8312,144.2017,143.7647,144.0782,12183.0
2020-12-23 12:40:00,151.64,151.69,151.5,151.69,5255.0,144.0782,144.1257,143.9452,144.1257,5255.0
2020-12-23 12:45:00,151.57,151.57,151.45,151.55,3621.0,144.0117,144.0117,143.8977,143.9927,3621.0
2020-12-23 12:50:00,151.55,151.69,151.47,151.48,6120.0,143.9927,144.1257,143.9167,143.9262,6120.0
2020-12-23 12:55:00,151.52,151.55,151.45,151.5,6965.0,143.9642,143.9927,143.8977,143.9452,6965.0
2020-12-23 13:00:00,151.56,151.63,151.45,151.45,3960.0,144.0022,144.0687,143.8977,143.8977,3960.0
2020-12-23 13:05:00,151.49,151.64,151.47,151.48,5994.0,143.9357,144.0782,143.9167,143.9262,5994.0
2020-12-23 13:10:00,151.49,151.59,151.41,151.49,7101.0,143.9357,144.0307,143.8597,143.9357,7101.0
2020-12-23 13:15:00,151.5,151.5,151.24,151.36,12496.0,143.9452,143.9452,143.6982,143.8122,12496.0
2020-12-23 13:20:00,151.33,151.65,151.32,151.59,103242.0,143.7837,144.0877,143.7742,144.0307,103242.0
2020-12-23 13:25:00,151.59,151.61,151.31,151.38,5057.0,144.0307,144.0497,143.7647,143.8312,5057.0
2020-12-23 13:30:00,151.38,151.63,151.37,151.46,6743.0,143.8312,144.0687,143.8217,143.9072,6743.0
2020-12-23 13:35:00,151.47,151.54,151.38,151.54,5255.0,143.9167,143.9832,143.8312,143.9832,5255.0
2020-12-23 13:40:00,151.5,151.5,151.25,151.47,38686.0,143.9452,143.9452,143.7077,143.9167,38686.0
2020-12-23 13:45:00,151.5,151.5,151.36,151.4,5323.0,143.9452,143.9452,143.8122,143.8502,5323.0
2020-12-23 13:50:00,151.37,151.37,151.24,151.34,7697.0,143.8217,143.8217,143.6982,143.7932,7697.0
2020-12-23 13:55:00,151.35,151.47,151.27,151.39,5368.0,143.8027,143.9167,143.7267,143.8407,5368.0
2020-12-23 14:00:00,151.43,151.6,151.28,151.28,6505.0,143.8787,144.0402,143.7362,143.7362,6505.0
2020-12-23 14:05:00,151.35,151.4,151.24,151.27,6807.0,143.8027,143.8502,143.6982,143.7267,6807.0
2020-12-23 14:10:00,151.27,151.27,150.94,151.21,10988.0,143.7267,143.7267,143.4131,143.6697,10988.0
2020-12-23 14:15:00,151.18,151.19,150.89,151.03,6861.0,143.6412,143.6507,143.3656,143.4986,6861.0
2020-12-23 14:20:00,150.99,151.08,150.72,151.08,8840.0,143.4606,143.5461,143.2041,143.5461,8840.0
2020-12-23 14:25:00,151.11,151.19,150.98,151.16,9469.0,143.5746,143.6507,143.4511,143.6222,9469.0
2020-12-23 14:30:00,151.11,151.26,151.06,151.26,7484.0,143.5746,143.7172,143.5271,143.7172,7484.0
2020-12-23 14:35:00,151.3,151.3,150.9,150.93,12993.0,143.7552,143.7552,143.3751,143.4036,12993.0
2020-12-23 14:40:00,150.96,151.14,150.88,150.94,9952.0,143.4321,143.6032,143.3561,143.4131,9952.0
2020-12-23 14:45:00,150.94,150.94,150.61,150.87,7822.0,143.4131,143.4131,143.0996,143.3466,7822.0
2020-12-23 14:50:00,150.78,150.83,150.27,150.38,10936.0,143.2611,143.3086,142.7765,142.8811,10936.0
2020-12-23 14:55:00,150.37,151.04,150.37,150.84,25496.0,142.8715,143.5081,142.8715,143.3181,25496.0
2020-12-23 15:00:00,150.86,150.92,150.78,150.88,14543.0,143.3371,143.3941,143.2611,143.3561,14543.0
2020-12-23 15:05:00,150.86,150.91,150.73,150.79,5907.0,143.3371,143.3846,143.2136,143.2706,5907.0
2020-12-23 15:10:00,150.74,150.84,150.57,150.58,12326.0,143.2231,143.3181,143.0616,143.0711,12326.0
2020-12-23 15:15:00,150.56,151.14,150.56,151.04,13471.0,143.0521,143.6032,143.0521,143.5081,13471.0
2020-12-23 15:20:00,151.04,151.05,150.59,150.59,10980.0,143.5081,143.5176,143.0806,143.0806,10980.0
2020-12-23 15:25:00,150.62,150.86,150.59,150.73,14542.0,143.1091,143.3371,143.0806,143.2136,14542.0
2020-12-23 15:30:00,150.76,150.88,150.66,150.75,16355.0,143.2421,143.3561,143.1471,143.2326,16355.0
2020-12-23 15:35:00,150.72,150.72,150.3,150.59,17101.0,143.2041,143.2041,142.805,143.0806,17101.0
2020-12-23 15:40:00,150.67,150.89,150.62,150.85,17825.0,143.1566,143.3656,143.1091,143.3276,17825.0
2020-12-23 15:45:00,150.81,150.86,150.45,150.45,23698.0,143.2896,143.3371,142.9476,142.9476,23698.0
2020-12-23 15:50:00,150.37,150.37,149.75,149.9,45675.0,142.8715,142.8715,142.2825,142.425,45675.0
2020-12-23 15:55:00,149.83,150.21,149.83,149.93,86301.0,142.3585,142.7195,142.3585,142.4535,86301.0
2020-12-24 09:30:00,149.9,149.91,148.96,149.26,30954.0,142.425,142.4345,141.5319,141.8169,30954.0
2020-12-24 09:35:00,149.01,149.19,148.5,148.72,11713.0,141.5794,141.7504,141.0948,141.3038,11713.0
2020-12-24 09:40:00,148.93,149.14,148.56,149.14,7500.0,141.5034,141.7029,141.1518,141.7029,7500.0
2020-12-24 09:45:00,149.13,149.2,148.64,148.91,5325.0,141.6934,141.7599,141.2278,141.4844,5325.0
2020-12-24 09:50:00,149.0,149.82,148.98,149.82,2879.0,141.5699,142.349,141.5509,142.349,2879.0
2020-12-24 09:55:00,149.75,150.37,149.65,149.98,18698.0,142.2825,142.8715,142.1875,142.501,18698.0
2020-12-24 10:00:00,150.0,150.06,149.5,149.85,9433.0,142.52,142.577,142.0449,142.3775,9433.0
2020-12-24 10:05:00,149.99,150.2,149.74,150.07,6555.0,142.5105,142.71,142.273,142.5865,6555.0
2020-12-24 10:10:00,150.02,150.37,150.02,150.34,2686.0,142.539,142.8715,142.539,142.843,2686.0
2020-12-24 10:15:00,150.28,150.29,149.65,149.94,8837.0,142.786,142.7955,142.1875,142.463,8837.0
2020-12-24 10:20:00,149.88,149.88,149.13,149.47,8631.0,142.406,142.406,141.6934,142.0164,8631.0
2020-12-24 10:25:00,149.56,150.03,149.54,149.8,9451.0,142.1019,142.5485,142.0829,142.33,9451.0
2020-12-24 10:30:00,149.81,150.03,149.69,149.99,3740.0,142.3395,142.5485,142.2255,142.5105,3740.0
2020-12-24 10:35:00,149.94,149.99,149.3,149.56,10700.0,142.463,142.5105,141.8549,142.1019,10700.0
2020-12-24 10:40:00,149.69,149.69,149.4,149.68,3510.0,142.2255,142.2255,141.9499,142.216,3510.0
2020-12-24 10:45:00,149.74,149.91,149.65,149.9,3388.0,142.273,142.4345,142.1875,142.425,3388.0
2020-12-24 10:50:00,149.88,149.88,149.66,149.86,4213.0,142.406,142.406,142.197,142.387,4213.0
2020-12-24 10:55:00,149.94,150.0,149.72,149.76,6774.0,142.463,142.52,142.254,142.292,6774.0
2020-12-24 11:00:00,149.75,149.75,149.54,149.63,3651.0,142.2825,142.2825,142.0829,142.1685,3651.0
2020-12-24 11:05:00,149.63,149.69,149.49,149.63,6782.0,142.1685,142.2255,142.0354,142.1685,6782.0
2020-12-24 11:10:00,149.66,149.68,149.33,149.34,6896.0,142.197,142.216,141.8834,141.8929,6896.0
2020-12-24 11:15:00,149.31,149.39,148.76,148.83,7892.0,141.8644,141.9404,141.3418,141.4083,7892.0
2020-12-24 11:20:00,148.81,149.03,148.72,148.9,6596.0,141.3893,141.5984,141.3038,141.4749,6596.0
2020-12-24 11:25:00,148.92,148.99,148.73,148.76,9717.0,141.4939,141.5604,141.3133,141.3418,9717.0
2020-12-24 11:30:00,148.82,148.82,148.54,148.63,10532.0,141.3988,141.3988,141.1328,141.2183,10532.0
2020-12-24 11:35:00,148.59,148.59,148.3,148.36,4249.0,141.1803,141.1803,140.9048,140.9618,4249.0
2020-12-24 11:40:00,148.37,148.66,148.28,148.63,4138.0,140.9713,141.2468,140.8858,141.2183,4138.0
2020-12-24 11:45:00,148.64,148.98,148.57,148.87,6765.0,141.2278,141.5509,141.1613,141.4463,6765.0
2020-12-24 11:50:00,148.87,148.93,148.57,148.93,9972.0,141.4463,141.5034,141.1613,141.5034,9972.0
2020-12-24 11:55:00,148.86,149.32,148.8,149.29,2713.0,141.4368,141.8739,141.3798,141.8454,2713.0
2020-12-24 12:00:00,149.2,149.26,148.88,148.88,14655.0,141.7599,141.8169,141.4559,141.4559,14655.0
2020-12-24 12:05:00,148.89,148.94,148.74,148.92,4536.0,141.4654,141.5129,141.3228,141.4939,4536.0
2020-12-24 12:10:00,148.93,149.09,148.9,148.97,21675.0,141.5034,141.6554,141.4749,141.5414,21675.0
2020-12-24 12:15:00,148.97,148.98,148.86,148.89,5141.0,141.5414,141.5509,141.4368,141.4654,5141.0
2020-12-24 12:20:00,148.88,148.95,148.61,148.73,4464.0,141.4559,141.5224,141.1993,141.3133,4464.0
2020-12-24 12:25:00,148.76,149.03,148.73,149.03,8953.0,141.3418,141.5984,141.3133,141.5984,8953.0
2020-12-24 12:30:00,149.09,149.4,149.09,149.33,4397.0,141.6554,141.9499,141.6554,141.8834,4397.0
2020-12-24 12:35:00,149.26,149.4,149.1,149.25,7197.0,141.8169,141.9499,141.6649,141.8074,7197.0
2020-12-24 12:40:00,149.27,149.29,149.05,149.1,5652.0,141.8264,141.8454,141.6174,141.6649,5652.0
2020-12-24 12:45:00,149.12,149.24,149.12,149.24,4513.0,141.6839,141.7979,141.6839,141.7979,4513.0
2020-12-24 12:50:00,149.25,149.49,149.24,149.37,13801.0,141.8074,142.0354,141.7979,141.9214,13801.0
2020-12-24 12:55:00,149.4,149.76,149.4,149.75,9053.0,141.9499,142.292,141.9499,142.2825,9053.0
2020-12-28 09:30:00,151.39,152.49,151.34,152.32,41954.0,143.8407,144.8858,143.7932,144.7243,41954.0
2020-12-28 09:35:00,152.25,152.8,151.98,152.56,17302.0,144.6578,145.1804,144.4013,144.9523,17302.0
2020-12-28 09:40:00,152.52,153.16,152.25,153.04,9880.0,144.9143,145.5224,144.6578,145.4084,9880.0
2020-12-28 09:45:00,153.1,153.12,152.4,152.88,12216.0,145.4654,145.4844,144.8003,145.2564,12216.0
2020-12-28 09:50:00,152.81,153.28,152.68,153.15,5115.0,145.1899,145.6364,145.0664,145.5129,5115.0
2020-12-28 09:55:00,153.18,153.48,152.61,152.66,10882.0,145.5414,145.8265,144.9998,145.0474,10882.0
2020-12-28 10:00:00,152.5,153.19,152.38,152.38,36228.0,144.8953,145.5509,144.7813,144.7813,36228.0
2020-12-28 10:05:00,152.38,152.39,151.56,151.57,10886.0,144.7813,144.7908,144.0022,144.0117,10886.0
2020-12-28 10:10:00,151.51,152.1,151.2,151.5,26027.0,143.9547,144.5153,143.6602,143.9452,26027.0
2020-12-28 10:15:00,151.43,151.6,150.51,150.54,17189.0,143.8787,144.0402,143.0046,143.0331,17189.0
2020-12-28 10:20:00,150.67,151.4,150.54,151.34,13796.0,143.1566,143.8502,143.0331,143.7932,13796.0
2020-12-28 10:25:00,151.35,151.7,151.16,151.23,3901.0,143.8027,144.1352,143.6222,143.6887,3901.0
2020-12-28 10:30:00,151.34,151.93,151.34,151.61,11256.0,143.7932,144.3538,143.7932,144.0497,11256.0
2020-12-28 10:35:00,151.58,151.93,151.57,151.65,15650.0,144.0212,144.3538,144.0117,144.0877,15650.0
2020-12-28 10:40:00,151.59,151.59,151.09,151.16,6051.0,144.0307,144.0307,143.5556,143.6222,6051.0
2020-12-28 10:45:00,151.16,151.2,150.6,150.61,9393.0,143.6222,143.6602,143.0901,143.0996,9393.0
2020-12-28 10:50:00,150.65,150.94,150.65,150.69,6235.0,143.1376,143.4131,143.1376,143.1756,6235.0
2020-12-28 10:55:00,150.66,151.3,150.62,151.3,7135.0,143.1471,143.7552,143.1091,143.7552,7135.0
2020-12-28 11:00:00,151.23,151.36,150.9,151.0,6228.0,143.6887,143.8122,143.3751,143.4701,6228.0
2020-12-28 11:05:00,151.0,151.55,150.9,151.55,3718.0,143.4701,143.9927,143.3751,143.9927,3718.0
2020-12-28 11:10:00,151.5,151.58,151.1,151.5,3354.0,143.9452,144.0212,143.5651,143.9452,3354.0
2020-12-28 11:15:00,151.53,151.53,150.89,151.1,6573.0,143.9737,143.9737,143.3656,143.5651,6573.0
2020-12-28 11:20:00,151.24,151.43,151.18,151.27,3523.0,143.6982,143.8787,143.6412,143.7267,3523.0
2020-12-28 11:25:00,151.37,151.68,151.3,151.68,5513.0,143.8217,144.1162,143.7552,144.1162,5513.0
2020-12-28 11:30:00,151.73,151.73,151.56,151.63,10008.0,144.1637,144.1637,144.0022,144.0687,10008.0
2020-12-28 11:35:00,151.63,151.63,151.2,151.2,7796.0,144.0687,144.0687,143.6602,143.6602,7796.0
2020-12-28 11:40:00,151.27,151.38,150.97,151.0,5327.0,143.7267,143.8312,143.4416,143.4701,5327.0
2020-12-28 11:45:00,151.06,151.08,150.9,151.07,4540.0,143.5271,143.5461,143.3751,143.5366,4540.0
2020-12-28 11:50:00,151.07,151.07,150.86,151.0,4686.0,143.5366,143.5366,143.3371,143.4701,4686.0
2020-12-28 11:55:00,150.97,151.13,150.97,151.05,4016.0,143.4416,143.5937,143.4416,143.5176,4016.0
2020-12-28 12:00:00,151.02,151.13,150.95,150.99,8255.0,143.4891,143.5937,143.4226,143.4606,8255.0
2020-12-28 12:05:00,151.05,151.15,151.0,151.06,5436.0,143.5176,143.6127,143.4701,143.5271,5436.0
2020-12-28 12:10:00,151.0,151.02,150.57,150.92,8583.0,143.4701,143.4891,143.0616,143.3941,8583.0
2020-12-28 12:15:00,151.0,151.03,150.81,150.89,3422.0,143.4701,143.4986,143.2896,143.3656,3422.0
2020-12-28 12:20:00,150.82,151.34,150.82,151.29,7202.0,143.2991,143.7932,143.2991,143.7457,7202.0
2020-12-28 12:25:00,151.36,151.86,151.34,151.73,6972.0,143.8122,144.2872,143.7932,144.1637,6972.0
2020-12-28 12:30:00,151.77,151.98,151.51,151.82,18056.0,144.2017,144.4013,143.9547,144.2492,18056.0
2020-12-28 12:35:00,151.82,151.95,151.7,151.89,9575.0,144.2492,144.3728,144.1352,144.3158,9575.0
2020-12-28 12:40:00,151.87,151.89,151.36,151.42,11696.0,144.2967,144.3158,143.8122,143.8692,11696.0
2020-12-28 12:45:00,151.44,151.45,151.17,151.17,2883.0,143.8882,143.8977,143.6317,143.6317,2883.0
2020-12-28 12:50:00,151.13,151.13,150.61,150.61,4475.0,143.5937,143.5937,143.0996,143.0996,4475.0
2020-12-28 12:55:00,150.66,150.66,150.48,150.65,3727.0,143.1471,143.1471,142.9761,143.1376,3727.0
2020-12-28 13:00:00,150.69,150.85,150.64,150.74,9536.0,143.1756,143.3276,143.1281,143.2231,9536.0
2020-12-28 13:05:00,150.83,151.22,150.81,151.13,10923.0,143.3086,143.6792,143.2896,143.5937,10923.0
2020-12-28 13:10:00,151.12,151.35,151.03,151.07,11585.0,143.5841,143.8027,143.4986,143.5366,11585.0
2020-12-28 13:15:00,150.99,150.99,150.82,150.99,4505.0,143.4606,143.4606,143.2991,143.4606,4505.0
2020-12-28 13:20:00,150.9,150.91,150.61,150.75,2377.0,143.3751,143.3846,143.0996,143.2326,2377.0
2020-12-28 13:25:00,150.78,150.87,150.61,150.64,1800.0,143.2611,143.3466,143.0996,143.1281,1800.0
2020-12-28 13:30:00,150.71,150.83,150.59,150.74,13348.0,143.1946,143.3086,143.0806,143.2231,13348.0
2020-12-28 13:35:00,150.74,151.3,150.66,151.24,4118.0,143.2231,143.7552,143.1471,143.6982,4118.0
2020-12-28 13:40:00,151.18,151.45,151.15,151.18,6701.0,143.6412,143.8977,143.6127,143.6412,6701.0
2020-12-28 13:45:00,151.15,151.24,151.12,151.15,6940.0,143.6127,143.6982,143.5841,143.6127,6940.0
2020-12-28 13:50:00,151.1,151.1,150.56,150.63,3367.0,143.5651,143.5651,143.0521,143.1186,3367.0
2020-12-28 13:55:00,150.65,150.65,150.26,150.5,5619.0,143.1376,143.1376,142.767,142.9951,5619.0
2020-12-28 14:00:00,150.5,150.96,150.46,150.88,9123.0,142.9951,143.4321,142.9571,143.3561,9123.0
2020-12-28 14:05:00,150.92,150.97,150.56,150.56,3474.0,143.3941,143.4416,143.0521,143.0521,3474.0
2020-12-28 14:10:00,150.49,150.82,150.49,150.79,4065.0,142.9856,143.2991,142.9856,143.2706,4065.0
2020-12-28 14:15:00,150.83,150.91,150.79,150.83,3874.0,143.3086,143.3846,143.2706,143.3086,3874.0
2020-12-28 14:20:00,150.72,150.89,150.59,150.74,2982.0,143.2041,143.3656,143.0806,143.2231,2982.0
2020-12-28 14:25:00,150.77,150.86,150.64,150.69,7258.0,143.2516,143.3371,143.1281,143.1756,7258.0
2020-12-28 14:30:00,150.69,151.32,150.69,151.32,5461.0,143.1756,143.7742,143.1756,143.7742,5461.0
2020-12-28 14:35:00,151.28,151.29,151.0,151.03,2760.0,143.7362,143.7457,143.4701,143.4986,2760.0
2020-12-28 14:40:00,151.02,151.04,150.86,150.92,3221.0,143.4891,143.5081,143.3371,143.3941,3221.0
2020-12-28 14:45:00,150.92,151.07,150.83,151.04,3568.0,143.3941,143.5366,143.3086,143.5081,3568.0
2020-12-28 14:50:00,150.99,151.08,150.94,151.03,8751.0,143.4606,143.5461,143.4131,143.4986,8751.0
2020-12-28 14:55:00,151.05,151.05,150.81,150.97,4314.0,143.5176,143.5176,143.2896,143.4416,4314.0
2020-12-28 15:00:00,150.96,151.0,150.79,151.0,7208.0,143.4321,143.4701,143.2706,143.4701,7208.0
2020-12-28 15:05:00,151.0,151.01,150.52,150.6,8991.0,143.4701,143.4796,143.0141,143.0901,8991.0
2020-12-28 15:10:00,150.54,150.62,150.33,150.43,7715.0,143.0331,143.1091,142.8335,142.9286,7715.0
2020-12-28 15:15:00,150.4,150.42,150.1,150.24,12319.0,142.9001,142.9191,142.615,142.748,12319.0
2020-12-28 15:20:00,150.23,150.24,150.16,150.21,3746.0,142.7385,142.748,142.672,142.7195,3746.0
2020-12-28 15:25:00,150.24,150.32,150.12,150.21,19241.0,142.748,142.824,142.634,142.7195,19241.0
2020-12-28 15:30:00,150.18,150.36,150.16,150.29,9688.0,142.691,142.862,142.672,142.7955,9688.0
2020-12-28 15:35:00,150.26,150.26,150.08,150.17,18020.0,142.767,142.767,142.596,142.6815,18020.0
2020-12-28 15:40:00,150.19,150.36,150.15,150.17,13095.0,142.7005,142.862,142.6625,142.6815,13095.0
2020-12-28 15:45:00,150.17,150.24,149.97,149.98,19720.0,142.6815,142.748,142.4915,142.501,19720.0
2020-12-28 15:50:00,149.97,150.04,149.75,149.83,19922.0,142.4915,142.558,142.2825,142.3585,19922.0
2020-12-28 15:55:00,149.77,149.98,149.6,149.71,50186.0,142.3015,142.501,142.1399,142.2445,50186.0
2020-12-29 09:30:00,149.48,149.91,146.46,146.47,67356.0,142.0259,142.4345,139.1565,139.166,67356.0
2020-12-29 09:35:00,146.47,147.49,145.87,146.52,43520.0,139.166,140.1352,138.5959,139.2135,43520.0
2020-12-29 09:40:00,147.03,147.25,146.62,146.71,13442.0,139.6981,139.9071,139.3085,139.3941,13442.0
2020-12-29 09:45:00,146.98,148.08,146.96,147.68,6758.0,139.6506,140.6957,139.6316,140.3157,6758.0
2020-12-29 09:50:00,147.78,147.78,146.46,146.85,8735.0,140.4107,140.4107,139.1565,139.5271,8735.0
2020-12-29 09:55:00,146.58,146.69,146.06,146.32,22321.0,139.2705,139.3751,138.7765,139.0235,22321.0
2020-12-29 10:00:00,146.43,146.74,145.87,146.31,21476.0,139.128,139.4226,138.5959,139.014,21476.0
2020-12-29 10:05:00,146.13,146.94,146.13,146.91,12896.0,138.843,139.6126,138.843,139.5841,12896.0
2020-12-29 10:10:00,146.89,146.89,145.23,145.25,14462.0,139.5651,139.5651,137.9879,138.0069,14462.0
2020-12-29 10:15:00,145.31,145.34,144.74,145.33,18786.0,138.0639,138.0924,137.5223,138.0829,18786.0
2020-12-29 10:20:00,145.33,146.95,145.33,146.92,8811.0,138.0829,139.6221,138.0829,139.5936,8811.0
2020-12-29 10:25:00,146.82,146.95,146.35,146.64,8358.0,139.4986,139.6221,139.052,139.3276,8358.0
2020-12-29 10:30:00,146.75,147.04,146.63,146.78,5964.0,139.4321,139.7076,139.3181,139.4606,5964.0
2020-12-29 10:35:00,146.91,147.79,146.58,147.24,5580.0,139.5841,140.4202,139.2705,139.8976,5580.0
2020-12-29 10:40:00,147.37,148.08,147.33,148.08,3435.0,140.0211,140.6957,139.9831,140.6957,3435.0
2020-12-29 10:45:00,148.02,148.18,147.81,148.09,2615.0,140.6387,140.7908,140.4392,140.7052,2615.0
2020-12-29 10:50:00,148.02,148.59,147.87,148.28,5012.0,140.6387,141.1803,140.4962,140.8858,5012.0
2020-12-29 10:55:00,148.36,148.69,148.25,148.25,6103.0,140.9618,141.2753,140.8573,140.8573,6103.0
2020-12-29 11:00:00,148.33,148.62,148.22,148.4,3800.0,140.9333,141.2088,140.8288,140.9998,3800.0
2020-12-29 11:05:00,148.33,148.64,148.33,148.64,2504.0,140.9333,141.2278,140.9333,141.2278,2504.0
2020-12-29 11:10:00,148.67,148.71,148.45,148.66,3706.0,141.2563,141.2943,141.0473,141.2468,3706.0
2020-12-29 11:15:00,148.58,148.58,148.24,148.42,3233.0,141.1708,141.1708,140.8478,141.0188,3233.0
2020-12-29 11:20:00,148.3,148.61,148.27,148.53,3209.0,140.9048,141.1993,140.8763,141.1233,3209.0
2020-12-29 11:25:00,148.53,148.9,148.4,148.46,4197.0,141.1233,141.4749,140.9998,141.0568,4197.0
2020-12-29 11:30:00,148.44,148.63,148.32,148.32,2000.0,141.0378,141.2183,140.9238,140.9238,2000.0
2020-12-29 11:35:00,148.37,148.82,148.27,148.82,20544.0,140.9713,141.3988,140.8763,141.3988,20544.0
2020-12-29 11:40:00,148.78,148.98,148.77,148.96,2648.0,141.3608,141.5509,141.3513,141.5319,2648.0
2020-12-29 11:45:00,148.85,148.88,148.5,148.59,5055.0,141.4273,141.4559,141.0948,141.1803,5055.0
2020-12-29 11:50:00,148.68,148.79,148.62,148.67,3100.0,141.2658,141.3703,141.2088,141.2563,3100.0
2020-12-29 11:55:00,148.39,148.69,148.39,148.69,12503.0,140.9903,141.2753,140.9903,141.2753,12503.0
2020-12-29 12:00:00,148.72,149.11,148.68,149.03,4859.0,141.3038,141.6744,141.2658,141.5984,4859.0
2020-12-29 12:05:00,149.0,149.07,148.71,148.89,2671.0,141.5699,141.6364,141.2943,141.4654,2671.0
2020-12-29 12:10:00,148.91,148.91,148.4,148.4,5106.0,141.4844,141.4844,140.9998,140.9998,5106.0
2020-12-29 12:15:00,148.47,148.54,148.38,148.43,4944.0,141.0663,141.1328,140.9808,141.0283,4944.0
2020-12-29 12:20:00,148.28,148.59,148.25,148.44,8433.0,140.8858,141.1803,140.8573,141.0378,8433.0
2020-12-29 12:25:00,148.47,148.67,148.3,148.42,19136.0,141.0663,141.2563,140.9048,141.0188,19136.0
2020-12-29 12:30:00,148.32,148.36,147.62,147.62,17755.0,140.9238,140.9618,140.2587,140.2587,17755.0
2020-12-29 12:35:00,147.73,147.76,147.1,147.1,30140.0,140.3632,140.3917,139.7646,139.7646,30140.0
2020-12-29 12:40:00,147.06,147.47,147.06,147.46,10873.0,139.7266,140.1162,139.7266,140.1067,10873.0
2020-12-29 12:45:00,147.4,147.44,146.35,146.69,15886.0,140.0497,140.0877,139.052,139.3751,15886.0
2020-12-29 12:50:00,146.65,146.65,145.84,146.19,19950.0,139.3371,139.3371,138.5674,138.9,19950.0
2020-12-29 12:55:00,146.12,146.18,145.61,146.18,16532.0,138.8335,138.8905,138.3489,138.8905,16532.0
2020-12-29 13:00:00,146.09,146.37,145.59,145.68,8044.0,138.805,139.071,138.3299,138.4154,8044.0
2020-12-29 13:05:00,145.57,146.05,145.39,145.76,11809.0,138.3109,138.767,138.1399,138.4914,11809.0
2020-12-29 13:10:00,145.66,145.74,145.27,145.58,13386.0,138.3964,138.4724,138.0259,138.3204,13386.0
2020-12-29 13:15:00,145.51,145.8,145.51,145.8,2877.0,138.2539,138.5294,138.2539,138.5294,2877.0
2020-12-29 13:20:00,145.8,146.04,145.8,146.0,2130.0,138.5294,138.7575,138.5294,138.7195,2130.0
2020-12-29 13:25:00,145.99,146.16,145.97,146.15,3443.0,138.71,138.8715,138.691,138.862,3443.0
2020-12-29 13:30:00,146.11,146.11,145.68,145.68,3371.0,138.824,138.824,138.4154,138.4154,3371.0
2020-12-29 13:35:00,145.61,145.63,145.31,145.5,13310.0,138.3489,138.3679,138.0639,138.2444,13310.0
2020-12-29 13:40:00,145.52,145.52,145.19,145.37,1891.0,138.2634,138.2634,137.9499,138.1209,1891.0
2020-12-29 13:45:00,145.46,145.46,145.34,145.43,2488.0,138.2064,138.2064,138.0924,138.1779,2488.0
2020-12-29 13:50:00,145.51,145.83,145.38,145.83,2441.0,138.2539,138.5579,138.1304,138.5579,2441.0
2020-12-29 13:55:00,145.83,145.88,145.75,145.81,1300.0,138.5579,138.6055,138.4819,138.5389,1300.0
2020-12-29 14:00:00,145.68,145.78,144.99,145.19,14441.0,138.4154,138.5104,137.7598,137.9499,14441.0
2020-12-29 14:05:00,145.27,145.35,145.14,145.16,2980.0,138.0259,138.1019,137.9024,137.9214,2980.0
2020-12-29 14:10:00,145.2,145.21,144.81,144.97,14292.0,137.9594,137.9689,137.5888,137.7408,14292.0
2020-12-29 14:15:00,144.85,145.24,144.82,145.23,4322.0,137.6268,137.9974,137.5983,137.9879,4322.0
2020-12-29 14:20:00,145.36,145.78,145.35,145.77,3728.0,138.1114,138.5104,138.1019,138.5009,3728.0
2020-12-29 14:25:00,145.67,146.0,145.59,145.69,21447.0,138.4059,138.7195,138.3299,138.4249,21447.0
2020-12-29 14:30:00,145.69,145.86,145.38,145.38,5964.0,138.4249,138.5864,138.1304,138.1304,5964.0
2020-12-29 14:35:00,145.25,145.27,144.89,144.97,6972.0,138.0069,138.0259,137.6648,137.7408,6972.0
2020-12-29 14:40:00,144.97,145.05,144.84,144.89,3231.0,137.7408,137.8168,137.6173,137.6648,3231.0
2020-12-29 14:45:00,144.89,145.07,144.88,145.07,3993.0,137.6648,137.8358,137.6553,137.8358,3993.0
2020-12-29 14:50:00,145.15,145.49,145.15,145.43,3618.0,137.9119,138.2349,137.9119,138.1779,3618.0
2020-12-29 14:55:00,145.37,145.48,145.32,145.39,4420.0,138.1209,138.2254,138.0734,138.1399,4420.0
2020-12-29 15:00:00,145.39,145.82,145.39,145.49,3416.0,138.1399,138.5484,138.1399,138.2349,3416.0
2020-12-29 15:05:00,145.39,145.55,145.21,145.31,7829.0,138.1399,138.2919,137.9689,138.0639,7829.0
2020-12-29 15:10:00,145.46,145.82,145.46,145.82,4699.0,138.2064,138.5484,138.2064,138.5484,4699.0
2020-12-29 15:15:00,145.7,145.84,145.63,145.74,5708.0,138.4344,138.5674,138.3679,138.4724,5708.0
2020-12-29 15:20:00,145.81,145.86,145.68,145.84,2915.0,138.5389,138.5864,138.4154,138.5674,2915.0
2020-12-29 15:25:00,145.85,146.13,145.85,145.96,2931.0,138.5769,138.843,138.5769,138.6815,2931.0
2020-12-29 15:30:00,145.98,146.13,145.95,146.04,5317.0,138.7005,138.843,138.672,138.7575,5317.0
2020-12-29 15:35:00,146.05,146.29,145.97,146.21,8070.0,138.767,138.995,138.691,138.919,8070.0
2020-12-29 15:40:00,146.23,146.31,146.07,146.11,7433.0,138.938,139.014,138.786,138.824,7433.0
2020-12-29 15:45:00,146.1,146.27,146.08,146.2,8243.0,138.8145,138.976,138.7955,138.9095,8243.0
2020-12-29 15:50:00,146.23,146.32,146.04,146.04,19959.0,138.938,139.0235,138.7575,138.7575,19959.0
2020-12-29 15:55:00,146.01,146.34,145.92,146.24,39234.0,138.729,139.0425,138.6435,138.9475,39234.0
2020-12-30 09:30:00,148.17,149.15,147.75,149.12,36395.0,140.7813,141.7124,140.3822,141.6839,36395.0
2020-12-30 09:35:00,149.05,150.49,149.05,150.23,20000.0,141.6174,142.9856,141.6174,142.7385,20000.0
2020-12-30 09:40:00,150.46,150.71,149.6,150.16,6073.0,142.9571,143.1946,142.1399,142.672,6073.0
2020-12-30 09:45:00,150.29,150.95,150.2,150.95,9823.0,142.7955,143.4226,142.71,143.4226,9823.0
2020-12-30 09:50:00,150.84,151.2,150.76,150.98,9821.0,143.3181,143.6602,143.2421,143.4511,9821.0
2020-12-30 09:55:00,150.97,151.22,150.66,151.22,8331.0,143.4416,143.6792,143.1471,143.6792,8331.0
2020-12-30 10:00:00,151.24,151.52,150.92,151.05,12333.0,143.6982,143.9642,143.3941,143.5176,12333.0
2020-12-30 10:05:00,151.04,151.24,150.56,151.11,19021.0,143.5081,143.6982,143.0521,143.5746,19021.0
2020-12-30 10:10:00,151.02,151.57,151.0,151.15,7805.0,143.4891,144.0117,143.4701,143.6127,7805.0
2020-12-30 10:15:00,151.0,151.15,150.88,151.12,7952.0,143.4701,143.6127,143.3561,143.5841,7952.0
2020-12-30 10:20:00,151.05,151.6,151.0,151.52,8216.0,143.5176,144.0402,143.4701,143.9642,8216.0
2020-12-30 10:25:00,151.57,151.58,151.36,151.37,3152.0,144.0117,144.0212,143.8122,143.8217,3152.0
2020-12-30 10:30:00,151.55,151.63,151.13,151.38,9308.0,143.9927,144.0687,143.5937,143.8312,9308.0
2020-12-30 10:35:00,151.37,151.37,150.61,150.66,10719.0,143.8217,143.8217,143.0996,143.1471,10719.0
2020-12-30 10:40:00,150.67,151.14,150.51,151.12,15505.0,143.1566,143.6032,143.0046,143.5841,15505.0
2020-12-30 10:45:00,151.01,151.15,150.87,151.05,7646.0,143.4796,143.6127,143.3466,143.5176,7646.0
2020-12-30 10:50:00,151.0,151.0,150.61,150.61,8901.0,143.4701,143.4701,143.0996,143.0996,8901.0
2020-12-30 10:55:00,150.66,150.69,150.37,150.41,14115.0,143.1471,143.1756,142.8715,142.9096,14115.0
2020-12-30 11:00:00,150.53,150.53,150.03,150.17,9421.0,143.0236,143.0236,142.5485,142.6815,9421.0
2020-12-30 11:05:00,150.2,150.36,149.85,149.97,5677.0,142.71,142.862,142.3775,142.4915,5677.0
2020-12-30 11:10:00,149.98,149.98,149.61,149.74,2672.0,142.501,142.501,142.1494,142.273,2672.0
2020-12-30 11:15:00,149.84,150.23,149.79,149.94,4424.0,142.368,142.7385,142.3205,142.463,4424.0
2020-12-30 11:20:00,149.9,150.22,149.89,150.14,5021.0,142.425,142.729,142.4155,142.653,5021.0
2020-12-30 11:25:00,150.2,150.33,149.66,149.66,4548.0,142.71,142.8335,142.197,142.197,4548.0
2020-12-30 11:30:00,149.68,149.85,149.68,149.72,3398.0,142.216,142.3775,142.216,142.254,3398.0
2020-12-30 11:35:00,149.8,150.07,149.59,149.72,8416.0,142.33,142.5865,142.1304,142.254,8416.0
2020-12-30 11:40:00,149.65,149.72,149.35,149.52,4648.0,142.1875,142.254,141.9024,142.0639,4648.0
2020-12-30 11:45:00,149.45,149.5,149.32,149.49,6710.0,141.9974,142.0449,141.8739,142.0354,6710.0
2020-12-30 11:50:00,149.42,150.11,149.41,149.98,9163.0,141.9689,142.6245,141.9594,142.501,9163.0
2020-12-30 11:55:00,149.9,150.0,149.41,149.49,4395.0,142.425,142.52,141.9594,142.0354,4395.0
2020-12-30 12:00:00,149.49,149.49,148.86,149.11,10369.0,142.0354,142.0354,141.4368,141.6744,10369.0
2020-12-30 12:05:00,149.21,149.42,149.12,149.42,4101.0,141.7694,141.9689,141.6839,141.9689,4101.0
2020-12-30 12:10:00,149.35,149.38,149.2,149.27,4067.0,141.9024,141.9309,141.7599,141.8264,4067.0
2020-12-30 12:15:00,149.28,149.36,149.14,149.15,5986.0,141.8359,141.9119,141.7029,141.7124,5986.0
2020-12-30 12:20:00,149.2,149.32,149.1,149.26,3309.0,141.7599,141.8739,141.6649,141.8169,3309.0
2020-12-30 12:25:00,149.13,149.33,149.13,149.21,2700.0,141.6934,141.8834,141.6934,141.7694,2700.0
2020-12-30 12:30:00,149.2,149.34,149.11,149.17,3563.0,141.7599,141.8929,141.6744,141.7314,3563.0
2020-12-30 12:35:00,149.24,149.31,149.01,149.05,4322.0,141.7979,141.8644,141.5794,141.6174,4322.0
2020-12-30 12:40:00,148.97,149.2,148.97,149.2,2465.0,141.5414,141.7599,141.5414,141.7599,2465.0
2020-12-30 12:45:00,149.2,149.31,149.01,149.17,3746.0,141.7599,141.8644,141.5794,141.7314,3746.0
2020-12-30 12:50:00,149.21,149.29,149.15,149.25,2309.0,141.7694,141.8454,141.7124,141.8074,2309.0
2020-12-30 12:55:00,149.18,149.27,149.18,149.25,859.0,141.7409,141.8264,141.7409,141.8074,859.0
2020-12-30 13:00:00,149.27,149.42,149.23,149.37,2201.0,141.8264,141.9689,141.7884,141.9214,2201.0
2020-12-30 13:05:00,149.37,149.57,149.26,149.26,6207.0,141.9214,142.1114,141.8169,141.8169,6207.0
2020-12-30 13:10:00,149.19,149.36,149.08,149.36,3135.0,141.7504,141.9119,141.6459,141.9119,3135.0
2020-12-30 13:15:00,149.3,149.6,149.3,149.38,3100.0,141.8549,142.1399,141.8549,141.9309,3100.0
2020-12-30 13:20:00,149.44,149.45,149.18,149.19,3909.0,141.9879,141.9974,141.7409,141.7504,3909.0
2020-12-30 13:25:00,149.34,149.34,148.98,149.07,1900.0,141.8929,141.8929,141.5509,141.6364,1900.0
2020-12-30 13:30:00,149.13,149.29,149.1,149.1,5289.0,141.6934,141.8454,141.6649,141.6649,5289.0
2020-12-30 13:35:00,149.1,149.29,149.1,149.24,2625.0,141.6649,141.8454,141.6649,141.7979,2625.0
2020-12-30 13:40:00,149.21,149.38,149.15,149.38,4221.0,141.7694,141.9309,141.7124,141.9309,4221.0
2020-12-30 13:45:00,149.33,149.53,149.32,149.36,3643.0,141.8834,142.0734,141.8739,141.9119,3643.0
2020-12-30 13:50:00,149.39,149.55,149.16,149.17,6376.0,141.9404,142.0924,141.7219,141.7314,6376.0
2020-12-30 13:55:00,149.18,149.36,149.11,149.21,2919.0,141.7409,141.9119,141.6744,141.7694,2919.0
2020-12-30 14:00:00,149.13,149.25,149.06,149.06,2269.0,141.6934,141.8074,141.6269,141.6269,2269.0
2020-12-30 14:05:00,149.21,149.41,149.21,149.33,5121.0,141.7694,141.9594,141.7694,141.8834,5121.0
2020-12-30 14:10:00,149.46,149.5,149.34,149.44,3482.0,142.0069,142.0449,141.8929,141.9879,3482.0
2020-12-30 14:15:00,149.5,149.59,149.41,149.44,4150.0,142.0449,142.1304,141.9594,141.9879,4150.0
2020-12-30 14:20:00,149.44,149.51,149.38,149.41,2605.0,141.9879,142.0544,141.9309,141.9594,2605.0
2020-12-30 14:25:00,149.47,149.49,149.35,149.35,3665.0,142.0164,142.0354,141.9024,141.9024,3665.0
2020-12-30 14:30:00,149.36,149.52,149.2,149.2,6342.0,141.9119,142.0639,141.7599,141.7599,6342.0
2020-12-30 14:35:00,149.22,149.41,149.21,149.33,6149.0,141.7789,141.9594,141.7694,141.8834,6149.0
2020-12-30 14:40:00,149.42,149.47,149.28,149.28,1104.0,141.9689,142.0164,141.8359,141.8359,1104.0
2020-12-30 14:45:00,149.22,149.42,149.15,149.42,4129.0,141.7789,141.9689,141.7124,141.9689,4129.0
2020-12-30 14:50:00,149.38,149.5,149.05,149.05,4042.0,141.9309,142.0449,141.6174,141.6174,4042.0
2020-12-30 14:55:00,149.0,149.27,148.98,149.24,5049.0,141.5699,141.8264,141.5509,141.7979,5049.0
2020-12-30 15:00:00,149.24,149.24,149.15,149.2,1803.0,141.7979,141.7979,141.7124,141.7599,1803.0
2020-12-30 15:05:00,149.21,149.21,149.02,149.15,4776.0,141.7694,141.7694,141.5889,141.7124,4776.0
2020-12-30 15:10:00,149.2,149.26,149.03,149.14,6131.0,141.7599,141.8169,141.5984,141.7029,6131.0
2020-12-30 15:15:00,149.17,149.22,149.05,149.14,2609.0,141.7314,141.7789,141.6174,141.7029,2609.0
2020-12-30 15:20:00,149.1,149.37,149.07,149.37,4316.0,141.6649,141.9214,141.6364,141.9214,4316.0
2020-12-30 15:25:00,149.38,149.67,149.38,149.56,4665.0,141.9309,142.2065,141.9309,142.1019,4665.0
2020-12-30 15:30:00,149.53,149.75,149.47,149.69,9300.0,142.0734,142.2825,142.0164,142.2255,9300.0
2020-12-30 15:35:00,149.72,149.76,149.57,149.63,7773.0,142.254,142.292,142.1114,142.1685,7773.0
2020-12-30 15:40:00,149.63,149.66,149.45,149.45,5649.0,142.1685,142.197,141.9974,141.9974,5649.0
2020-12-30 15:45:00,149.4,149.46,149.29,149.35,8943.0,141.9499,142.0069,141.8454,141.9024,8943.0
2020-12-30 15:50:00,149.35,149.56,149.29,149.49,27211.0,141.9024,142.1019,141.8454,142.0354,27211.0
2020-12-30 15:55:00,149.5,149.65,149.16,149.28,58857.0,142.0449,142.1875,141.7219,141.8359,58857.0
2020-12-31 09:30:00,148.76,149.29,147.54,148.41,21905.0,141.3418,141.8454,140.1827,141.0093,21905.0
2020-12-31 09:35:00,148.67,148.96,147.52,148.77,11534.0,141.2563,141.5319,140.1637,141.3513,11534.0
2020-12-31 09:40:00,149.02,149.14,148.05,148.75,9726.0,141.5889,141.7029,140.6672,141.3323,9726.0
2020-12-31 09:45:00,148.61,148.77,147.88,148.09,5510.0,141.1993,141.3513,140.5057,140.7052,5510.0
2020-12-31 09:50:00,148.02,148.12,147.07,147.87,8001.0,140.6387,140.7337,139.7361,140.4962,8001.0
2020-12-31 09:55:00,148.0,148.01,147.48,147.61,6959.0,140.6197,140.6292,140.1257,140.2492,6959.0
2020-12-31 10:00:00,147.44,147.72,147.11,147.72,5955.0,140.0877,140.3537,139.7741,140.3537,5955.0
2020-12-31 10:05:00,147.6,147.94,147.02,147.02,13503.0,140.2397,140.5627,139.6886,139.6886,13503.0
2020-12-31 10:10:00,147.19,147.27,146.81,147.27,15201.0,139.8501,139.9261,139.4891,139.9261,15201.0
2020-12-31 10:15:00,147.33,148.07,147.27,147.68,11373.0,139.9831,140.6862,139.9261,140.3157,11373.0
2020-12-31 10:20:00,147.68,147.93,147.67,147.71,1718.0,140.3157,140.5532,140.3062,140.3442,1718.0
2020-12-31 10:25:00,147.82,148.15,147.69,147.83,3987.0,140.4487,140.7623,140.3252,140.4582,3987.0
2020-12-31 10:30:00,147.9,148.35,147.75,148.35,14513.0,140.5247,140.9523,140.3822,140.9523,14513.0
2020-12-31 10:35:00,148.5,149.12,148.47,148.83,2802.0,141.0948,141.6839,141.0663,141.4083,2802.0
2020-12-31 10:40:00,148.94,149.24,148.83,149.24,4856.0,141.5129,141.7979,141.4083,141.7979,4856.0
2020-12-31 10:45:00,149.25,149.3,148.91,148.92,3411.0,141.8074,141.8549,141.4844,141.4939,3411.0
2020-12-31 10:50:00,148.65,149.02,148.64,149.02,2092.0,141.2373,141.5889,141.2278,141.5889,2092.0
2020-12-31 10:55:00,149.03,149.21,148.86,148.96,4784.0,141.5984,141.7694,141.4368,141.5319,4784.0
2020-12-31 11:00:00,148.95,148.95,148.59,148.59,1800.0,141.5224,141.5224,141.1803,141.1803,1800.0
2020-12-31 11:05:00,148.76,148.79,148.62,148.63,3303.0,141.3418,141.3703,141.2088,141.2183,3303.0
2020-12-31 11:10:00,148.57,148.62,148.1,148.33,4431.0,141.1613,141.2088,140.7147,140.9333,4431.0
2020-12-31 11:15:00,148.22,148.36,148.11,148.36,3782.0,140.8288,140.9618,140.7242,140.9618,3782.0
2020-12-31 11:20:00,148.43,148.58,148.43,148.58,1533.0,141.0283,141.1708,141.0283,141.1708,1533.0
2020-12-31 11:25:00,148.7,148.92,148.49,148.79,4934.0,141.2848,141.4939,141.0853,141.3703,4934.0
2020-12-31 11:30:00,148.78,148.82,148.65,148.82,3719.0,141.3608,141.3988,141.2373,141.3988,3719.0
2020-12-31 11:35:00,148.9,149.08,148.88,149.0,6403.0,141.4749,141.6459,141.4559,141.5699,6403.0
2020-12-31 11:40:00,148.98,148.99,148.88,148.94,1700.0,141.5509,141.5604,141.4559,141.5129,1700.0
2020-12-31 11:45:00,148.83,149.0,148.73,148.77,4022.0,141.4083,141.5699,141.3133,141.3513,4022.0
2020-12-31 11:50:00,148.76,148.82,148.51,148.51,2800.0,141.3418,141.3988,141.1043,141.1043,2800.0
2020-12-31 11:55:00,148.55,148.97,148.54,148.97,3615.0,141.1423,141.5414,141.1328,141.5414,3615.0
2020-12-31 12:00:00,148.93,148.93,148.64,148.77,4333.0,141.5034,141.5034,141.2278,141.3513,4333.0
2020-12-31 12:05:00,148.83,149.08,148.82,148.96,1355.0,141.4083,141.6459,141.3988,141.5319,1355.0
2020-12-31 12:10:00,148.86,148.87,148.47,148.62,19625.0,141.4368,141.4463,141.0663,141.2088,19625.0
2020-12-31 12:15:00,148.71,148.71,148.52,148.52,1240.0,141.2943,141.2943,141.1138,141.1138,1240.0
2020-12-31 12:20:00,148.55,148.73,148.54,148.69,2990.0,141.1423,141.3133,141.1328,141.2753,2990.0
2020-12-31 12:25:00,148.72,149.05,148.68,149.05,2815.0,141.3038,141.6174,141.2658,141.6174,2815.0
2020-12-31 12:30:00,149.08,149.21,148.9,149.21,3595.0,141.6459,141.7694,141.4749,141.7694,3595.0
2020-12-31 12:35:00,149.16,149.27,149.14,149.17,2026.0,141.7219,141.8264,141.7029,141.7314,2026.0
2020-12-31 12:40:00,149.05,149.12,148.9,149.12,1635.0,141.6174,141.6839,141.4749,141.6839,1635.0
2020-12-31 12:45:00,149.14,149.22,149.06,149.06,2510.0,141.7029,141.7789,141.6269,141.6269,2510.0
2020-12-31 12:50:00,149.0,149.09,148.71,148.71,1901.0,141.5699,141.6554,141.2943,141.2943,1901.0
2020-12-31 12:55:00,148.75,149.03,148.68,149.0,4018.0,141.3323,141.5984,141.2658,141.5699,4018.0
2020-12-31 13:00:00,149.05,149.14,149.01,149.14,3615.0,141.6174,141.7029,141.5794,141.7029,3615.0
2020-12-31 13:05:00,149.15,149.2,149.12,149.14,1212.0,141.7124,141.7599,141.6839,141.7029,1212.0
2020-12-31 13:10:00,149.19,149.37,149.13,149.36,1718.0,141.7504,141.9214,141.6934,141.9119,1718.0
2020-12-31 13:15:00,149.26,149.36,149.1,149.1,3148.0,141.8169,141.9119,141.6649,141.6649,3148.0
2020-12-31 13:20:00,149.06,149.16,148.9,149.02,5549.0,141.6269,141.7219,141.4749,141.5889,5549.0
2020-12-31 13:25:00,148.9,148.91,148.73,148.76,2475.0,141.4749,141.4844,141.3133,141.3418,2475.0
2020-12-31 13:30:00,148.78,148.78,148.57,148.69,1667.0,141.3608,141.3608,141.1613,141.2753,1667.0
2020-12-31 13:35:00,148.57,148.61,148.4,148.45,2752.0,141.1613,141.1993,140.9998,141.0473,2752.0
2020-12-31 13:40:00,148.45,148.48,148.37,148.41,2548.0,141.0473,141.0758,140.9713,141.0093,2548.0
2020-12-31 13:45:00,148.46,148.69,148.44,148.44,1811.0,141.0568,141.2753,141.0378,141.0378,1811.0
2020-12-31 13:50:00,148.38,148.38,148.11,148.11,2265.0,140.9808,140.9808,140.7242,140.7242,2265.0
2020-12-31 13:55:00,148.18,148.3,148.08,148.08,1412.0,140.7908,140.9048,140.6957,140.6957,1412.0
2020-12-31 14:00:00,148.03,148.24,147.99,148.24,4671.0,140.6482,140.8478,140.6102,140.8478,4671.0
2020-12-31 14:05:00,148.25,148.25,148.1,148.18,2056.0,140.8573,140.8573,140.7147,140.7908,2056.0
2020-12-31 14:10:00,148.23,148.48,148.15,148.16,7970.0,140.8383,141.0758,140.7623,140.7718,7970.0
2020-12-31 14:15:00,148.21,148.26,147.9,148.09,18326.0,140.8193,140.8668,140.5247,140.7052,18326.0
2020-12-31 14:20:00,148.1,148.29,148.09,148.29,3474.0,140.7147,140.8953,140.7052,140.8953,3474.0
2020-12-31 14:25:00,148.28,148.28,147.83,147.83,2901.0,140.8858,140.8858,140.4582,140.4582,2901.0
2020-12-31 14:30:00,147.92,148.59,147.89,148.41,3015.0,140.5437,141.1803,140.5152,141.0093,3015.0
2020-12-31 14:35:00,148.42,148.44,148.18,148.4,2472.0,141.0188,141.0378,140.7908,140.9998,2472.0
2020-12-31 14:40:00,148.47,148.81,148.47,148.81,2728.0,141.0663,141.3893,141.0663,141.3893,2728.0
2020-12-31 14:45:00,148.72,148.74,148.58,148.74,2107.0,141.3038,141.3228,141.1708,141.3228,2107.0
2020-12-31 14:50:00,148.8,148.82,148.57,148.57,7154.0,141.3798,141.3988,141.1613,141.1613,7154.0
2020-12-31 14:55:00,148.58,148.66,148.4,148.56,12823.0,141.1708,141.2468,140.9998,141.1518,12823.0
2020-12-31 15:00:00,148.55,148.56,148.35,148.41,4868.0,141.1423,141.1518,140.9523,141.0093,4868.0
2020-12-31 15:05:00,148.53,148.55,148.42,148.43,4107.0,141.1233,141.1423,141.0188,141.0283,4107.0
2020-12-31 15:10:00,148.47,148.55,148.4,148.44,3263.0,141.0663,141.1423,140.9998,141.0378,3263.0
2020-12-31 15:15:00,148.41,148.47,148.18,148.22,2600.0,141.0093,141.0663,140.7908,140.8288,2600.0
2020-12-31 15:20:00,148.18,148.27,148.1,148.19,5487.0,140.7908,140.8763,140.7147,140.8003,5487.0
2020-12-31 15:25:00,148.12,148.27,147.9,147.9,6216.0,140.7337,140.8763,140.5247,140.5247,6216.0
2020-12-31 15:30:00,147.98,148.0,147.72,147.72,4584.0,140.6007,140.6197,140.3537,140.3537,4584.0
2020-12-31 15:35:00,147.75,147.92,147.67,147.78,6658.0,140.3822,140.5437,140.3062,140.4107,6658.0
2020-12-31 15:40:00,147.71,147.91,147.59,147.69,7584.0,140.3442,140.5342,140.2302,140.3252,7584.0
2020-12-31 15:45:00,147.65,147.73,147.41,147.41,7441.0,140.2872,140.3632,140.0592,140.0592,7441.0
2020-12-31 15:50:00,147.47,147.78,147.38,147.46,16619.0,140.1162,140.4107,140.0307,140.1067,16619.0
2020-12-31 15:55:00,147.47,147.69,147.2,147.57,40212.0,140.1162,140.3252,139.8596,140.2112,40212.0
2021-01-04 09:30:00,152.9,154.04,151.0,152.0,163522.0,145.2754,146.3585,143.4701,144.4203,163522.0
2021-01-04 09:35:00,151.98,153.17,151.32,152.57,65770.0,144.4013,145.5319,143.7742,144.9618,65770.0
2021-01-04 09:40:00,152.57,154.0,152.14,153.99,42082.0,144.9618,146.3205,144.5533,146.311,42082.0
2021-01-04 09:45:00,153.91,154.4,153.33,153.41,24722.0,146.235,146.7006,145.6839,145.76,24722.0
2021-01-04 09:50:00,153.27,155.06,153.04,154.85,130729.0,145.6269,147.3277,145.4084,147.1281,130729.0
2021-01-04 09:55:00,154.74,155.44,154.37,154.38,68598.0,147.0236,147.6887,146.6721,146.6816,68598.0
2021-01-04 10:00:00,154.52,155.06,154.06,154.16,36638.0,146.8146,147.3277,146.3775,146.4726,36638.0
2021-01-04 10:05:00,154.15,154.5,153.72,154.2,64645.0,146.4631,146.7956,146.0545,146.5106,64645.0
2021-01-04 10:10:00,154.22,154.25,153.31,153.31,33224.0,146.5296,146.5581,145.6649,145.6649,33224.0
2021-01-04 10:15:00,153.24,153.47,152.77,153.31,39937.0,145.5984,145.817,145.1519,145.6649,39937.0
2021-01-04 10:20:00,153.32,154.98,153.15,154.75,58878.0,145.6744,147.2517,145.5129,147.0331,58878.0
2021-01-04 10:25:00,154.75,156.39,154.68,156.39,18791.0,147.0331,148.5914,146.9666,148.5914,18791.0
2021-01-04 10:30:00,156.31,156.76,155.64,155.84,38324.0,148.5153,148.9429,147.8788,148.0688,38324.0
2021-01-04 10:35:00,155.73,156.15,155.35,155.8,20737.0,147.9643,148.3633,147.6032,148.0308,20737.0
2021-01-04 10:40:00,155.66,156.1,155.1,155.91,33108.0,147.8978,148.3158,147.3657,148.1353,33108.0
2021-01-04 10:45:00,155.91,155.91,154.65,154.85,24382.0,148.1353,148.1353,146.9381,147.1281,24382.0
2021-01-04 10:50:00,154.87,155.05,154.05,154.05,31678.0,147.1471,147.3182,146.368,146.368,31678.0
2021-01-04 10:55:00,154.1,154.1,153.2,153.2,38773.0,146.4155,146.4155,145.5604,145.5604,38773.0
2021-01-04 11:00:00,153.09,153.28,151.6,152.16,38447.0,145.4559,145.6364,144.0402,144.5723,38447.0
2021-01-04 11:05:00,152.29,152.68,151.5,151.5,29936.0,144.6958,145.0664,143.9452,143.9452,29936.0
2021-01-04 11:10:00,151.43,152.33,151.21,152.17,27144.0,143.8787,144.7338,143.6697,144.5818,27144.0
2021-01-04 11:15:00,152.05,152.71,151.89,152.71,13472.0,144.4678,145.0949,144.3158,145.0949,13472.0
2021-01-04 11:20:00,152.79,153.14,152.48,152.96,10381.0,145.1709,145.5034,144.8763,145.3324,10381.0
2021-01-04 11:25:00,152.93,153.43,152.58,152.81,14366.0,145.3039,145.779,144.9713,145.1899,14366.0
2021-01-04 11:30:00,152.73,152.98,152.45,152.86,9675.0,145.1139,145.3514,144.8478,145.2374,9675.0
2021-01-04 11:35:00,152.84,153.03,152.55,153.03,11511.0,145.2184,145.3989,144.9428,145.3989,11511.0
2021-01-04 11:40:00,153.03,153.03,152.55,152.71,20835.0,145.3989,145.3989,144.9428,145.0949,20835.0
2021-01-04 11:45:00,152.66,153.07,152.45,152.84,21190.0,145.0474,145.4369,144.8478,145.2184,21190.0
2021-01-04 11:50:00,153.03,153.46,152.37,152.37,9359.0,145.3989,145.8075,144.7718,144.7718,9359.0
2021-01-04 11:55:00,152.42,152.48,151.8,152.01,14971.0,144.8193,144.8763,144.2302,144.4298,14971.0
2021-01-04 12:00:00,151.96,152.16,151.71,151.82,15678.0,144.3823,144.5723,144.1447,144.2492,15678.0
2021-01-04 12:05:00,151.82,152.07,151.0,151.1,17276.0,144.2492,144.4868,143.4701,143.5651,17276.0
2021-01-04 12:10:00,151.25,151.25,150.68,150.77,7179.0,143.7077,143.7077,143.1661,143.2516,7179.0
2021-01-04 12:15:00,150.44,151.34,150.29,151.05,14275.0,142.9381,143.7932,142.7955,143.5176,14275.0
2021-01-04 12:20:00,151.07,151.53,151.05,151.53,7444.0,143.5366,143.9737,143.5176,143.9737,7444.0
2021-01-04 12:25:00,151.35,151.52,151.21,151.36,9257.0,143.8027,143.9642,143.6697,143.8122,9257.0
2021-01-04 12:30:00,151.36,151.6,150.94,151.52,19153.0,143.8122,144.0402,143.4131,143.9642,19153.0
2021-01-04 12:35:00,151.51,151.58,150.98,151.1,15277.0,143.9547,144.0212,143.4511,143.5651,15277.0
2021-01-04 12:40:00,151.14,151.27,150.84,150.92,12242.0,143.6032,143.7267,143.3181,143.3941,12242.0
2021-01-04 12:45:00,150.96,151.02,150.68,150.75,7470.0,143.4321,143.4891,143.1661,143.2326,7470.0
2021-01-04 12:50:00,150.8,151.44,150.75,151.44,7982.0,143.2801,143.8882,143.2326,143.8882,7982.0
2021-01-04 12:55:00,151.45,151.79,151.43,151.79,9771.0,143.8977,144.2207,143.8787,144.2207,9771.0
2021-01-04 13:00:00,151.69,151.94,151.45,151.65,15356.0,144.1257,144.3633,143.8977,144.0877,15356.0
2021-01-04 13:05:00,151.7,152.73,151.66,152.73,11941.0,144.1352,145.1139,144.0972,145.1139,11941.0
2021-01-04 13:10:00,152.74,153.13,152.74,152.93,9612.0,145.1234,145.4939,145.1234,145.3039,9612.0
2021-01-04 13:15:00,152.91,153.25,152.57,152.64,6533.0,145.2849,145.6079,144.9618,145.0284,6533.0
2021-01-04 13:20:00,152.66,152.83,152.55,152.75,19322.0,145.0474,145.2089,144.9428,145.1329,19322.0
2021-01-04 13:25:00,152.72,153.1,152.72,153.0,13895.0,145.1044,145.4654,145.1044,145.3704,13895.0
2021-01-04 13:30:00,152.98,153.09,152.53,152.53,5822.0,145.3514,145.4559,144.9238,144.9238,5822.0
2021-01-04 13:35:00,152.68,153.51,152.68,153.31,7422.0,145.0664,145.855,145.0664,145.6649,7422.0
2021-01-04 13:40:00,153.44,153.73,153.08,153.2,12231.0,145.7885,146.064,145.4464,145.5604,12231.0
2021-01-04 13:45:00,153.2,153.59,153.15,153.59,13052.0,145.5604,145.931,145.5129,145.931,13052.0
2021-01-04 13:50:00,153.62,153.89,153.41,153.89,12407.0,145.9595,146.216,145.76,146.216,12407.0
2021-01-04 13:55:00,153.89,153.96,153.51,153.89,10414.0,146.216,146.2825,145.855,146.216,10414.0
2021-01-04 14:00:00,153.92,153.92,153.57,153.75,12158.0,146.2445,146.2445,145.912,146.083,12158.0
2021-01-04 14:05:00,153.7,153.7,152.9,153.04,10786.0,146.0355,146.0355,145.2754,145.4084,10786.0
2021-01-04 14:10:00,153.02,153.22,152.72,153.22,26412.0,145.3894,145.5794,145.1044,145.5794,26412.0
2021-01-04 14:15:00,153.19,153.35,152.91,153.07,12112.0,145.5509,145.7029,145.2849,145.4369,12112.0
2021-01-04 14:20:00,153.16,153.27,153.04,153.14,13810.0,145.5224,145.6269,145.4084,145.5034,13810.0
2021-01-04 14:25:00,153.1,153.1,152.38,152.43,8074.0,145.4654,145.4654,144.7813,144.8288,8074.0
2021-01-04 14:30:00,152.3,152.55,152.24,152.47,11518.0,144.7053,144.9428,144.6483,144.8668,11518.0
2021-01-04 14:35:00,152.55,152.68,152.38,152.49,14155.0,144.9428,145.0664,144.7813,144.8858,14155.0
2021-01-04 14:40:00,152.51,152.55,152.33,152.45,3537.0,144.9048,144.9428,144.7338,144.8478,3537.0
2021-01-04 14:45:00,152.44,152.47,152.0,152.09,15775.0,144.8383,144.8668,144.4203,144.5058,15775.0
2021-01-04 14:50:00,152.04,152.06,151.67,151.99,11059.0,144.4583,144.4773,144.1067,144.4108,11059.0
2021-01-04 14:55:00,151.93,152.81,151.87,152.62,48654.0,144.3538,145.1899,144.2967,145.0093,48654.0
2021-01-04 15:00:00,152.68,152.81,152.23,152.33,22827.0,145.0664,145.1899,144.6388,144.7338,22827.0
2021-01-04 15:05:00,152.33,152.59,152.05,152.05,27640.0,144.7338,144.9808,144.4678,144.4678,27640.0
2021-01-04 15:10:00,152.0,152.47,151.85,152.34,10660.0,144.4203,144.8668,144.2777,144.7433,10660.0
2021-01-04 15:15:00,152.4,152.53,151.91,151.91,50433.0,144.8003,144.9238,144.3348,144.3348,50433.0
2021-01-04 15:20:00,151.97,152.08,151.84,151.97,29395.0,144.3918,144.4963,144.2682,144.3918,29395.0
2021-01-04 15:25:00,151.97,152.01,151.63,151.69,13163.0,144.3918,144.4298,144.0687,144.1257,13163.0
2021-01-04 15:30:00,151.64,152.06,151.38,152.01,32784.0,144.0782,144.4773,143.8312,144.4298,32784.0
2021-01-04 15:35:00,152.01,152.71,152.01,152.68,18256.0,144.4298,145.0949,144.4298,145.0664,18256.0
2021-01-04 15:40:00,152.69,153.02,152.57,152.85,26983.0,145.0759,145.3894,144.9618,145.2279,26983.0
2021-01-04 15:45:00,152.85,153.09,152.74,152.83,32165.0,145.2279,145.4559,145.1234,145.2089,32165.0
2021-01-04 15:50:00,152.91,152.95,152.54,152.82,42514.0,145.2849,145.3229,144.9333,145.1994,42514.0
2021-01-04 15:55:00,152.84,152.98,152.33,152.63,106296.0,145.2184,145.3514,144.7338,145.0189,106296.0
2021-01-05 09:30:00,152.67,155.31,152.67,155.31,44110.0,145.0569,147.5652,145.0569,147.5652,44110.0
2021-01-05 09:35:00,155.56,157.85,154.69,157.6,29221.0,147.8027,149.9785,146.9761,149.741,29221.0
2021-01-05 09:40:00,157.58,158.93,156.71,158.93,28382.0,149.722,151.0047,148.8954,151.0047,28382.0
2021-01-05 09:45:00,158.67,160.24,158.66,160.24,39771.0,150.7577,152.2494,150.7482,152.2494,39771.0
2021-01-05 09:50:00,160.02,160.4,159.21,159.77,32806.0,152.0403,152.4014,151.2707,151.8028,32806.0
2021-01-05 09:55:00,159.77,160.7,159.77,160.42,22673.0,151.8028,152.6864,151.8028,152.4204,22673.0
2021-01-05 10:00:00,160.48,162.83,160.38,162.25,82189.0,152.4774,154.7102,152.3824,154.1591,82189.0
2021-01-05 10:05:00,162.63,162.84,161.31,162.23,58216.0,154.5202,154.7197,153.266,154.1401,58216.0
2021-01-05 10:10:00,162.22,163.74,162.14,163.14,47872.0,154.1306,155.5748,154.0546,155.0048,47872.0
2021-01-05 10:15:00,163.34,163.83,162.65,163.82,34059.0,155.1948,155.6603,154.5392,155.6508,34059.0
2021-01-05 10:20:00,163.81,165.66,163.6,165.3,79526.0,155.6413,157.3991,155.4418,157.057,79526.0
2021-01-05 10:25:00,165.45,166.52,164.93,165.64,76007.0,157.1996,158.2162,156.7055,157.3801,76007.0
2021-01-05 10:30:00,165.74,166.07,164.98,165.57,37843.0,157.4751,157.7886,156.753,157.3136,37843.0
2021-01-05 10:35:00,165.62,166.59,165.53,166.31,45529.0,157.3611,158.2827,157.2756,158.0167,45529.0
2021-01-05 10:40:00,166.31,166.78,165.18,165.21,40484.0,158.0167,158.4632,156.943,156.9715,40484.0
2021-01-05 10:45:00,165.1,165.46,164.75,165.29,55584.0,156.867,157.2091,156.5345,157.0475,55584.0
2021-01-05 10:50:00,165.19,165.77,164.9,165.44,23677.0,156.9525,157.5036,156.677,157.1901,23677.0
2021-01-05 10:55:00,165.44,165.61,164.08,164.15,25755.0,157.1901,157.3516,155.8979,155.9644,25755.0
2021-01-05 11:00:00,164.15,164.23,163.78,163.88,35499.0,155.9644,156.0404,155.6128,155.7078,35499.0
2021-01-05 11:05:00,163.96,164.02,163.22,163.51,15099.0,155.7839,155.8409,155.0808,155.3563,15099.0
2021-01-05 11:10:00,163.54,163.83,163.2,163.2,19380.0,155.3848,155.6603,155.0618,155.0618,19380.0
2021-01-05 11:15:00,163.11,163.16,162.31,162.6,10547.0,154.9762,155.0238,154.2161,154.4917,10547.0
2021-01-05 11:20:00,162.52,163.08,162.3,162.44,21569.0,154.4157,154.9477,154.2066,154.3397,21569.0
2021-01-05 11:25:00,162.44,162.59,161.78,161.98,19665.0,154.3397,154.4822,153.7126,153.9026,19665.0
2021-01-05 11:30:00,162.23,162.88,161.81,162.77,20401.0,154.1401,154.7577,153.7411,154.6532,20401.0
2021-01-05 11:35:00,162.67,162.95,162.45,162.51,12544.0,154.5582,154.8242,154.3492,154.4062,12544.0
2021-01-05 11:40:00,162.54,163.0,162.54,162.92,15287.0,154.4347,154.8717,154.4347,154.7957,15287.0
2021-01-05 11:45:00,163.0,163.1,162.31,162.52,8890.0,154.8717,154.9667,154.2161,154.4157,8890.0
2021-01-05 11:50:00,162.56,162.79,162.52,162.71,13030.0,154.4537,154.6722,154.4157,154.5962,13030.0
2021-01-05 11:55:00,162.75,163.0,161.81,162.34,25034.0,154.6342,154.8717,153.7411,154.2446,25034.0
2021-01-05 12:00:00,162.25,162.78,162.25,162.5,6741.0,154.1591,154.6627,154.1591,154.3967,6741.0
2021-01-05 12:05:00,162.71,163.17,162.57,162.95,15982.0,154.5962,155.0333,154.4632,154.8242,15982.0
2021-01-05 12:10:00,162.88,163.25,162.51,162.73,11196.0,154.7577,155.1093,154.4062,154.6152,11196.0
2021-01-05 12:15:00,162.7,162.87,162.2,162.21,30215.0,154.5867,154.7482,154.1116,154.1211,30215.0
2021-01-05 12:20:00,162.3,162.8,162.28,162.62,9841.0,154.2066,154.6817,154.1876,154.5107,9841.0
2021-01-05 12:25:00,162.67,162.8,162.41,162.54,9296.0,154.5582,154.6817,154.3112,154.4347,9296.0
2021-01-05 12:30:00,162.49,162.49,162.27,162.41,9369.0,154.3872,154.3872,154.1781,154.3112,9369.0
2021-01-05 12:35:00,162.39,162.63,162.25,162.56,13491.0,154.2922,154.5202,154.1591,154.4537,13491.0
2021-01-05 12:40:00,162.59,162.61,162.07,162.19,14982.0,154.4822,154.5012,153.9881,154.1021,14982.0
2021-01-05 12:45:00,162.14,162.16,161.81,162.14,11074.0,154.0546,154.0736,153.7411,154.0546,11074.0
2021-01-05 12:50:00,162.14,162.57,161.86,162.39,33148.0,154.0546,154.4632,153.7886,154.2922,33148.0
2021-01-05 12:55:00,162.37,163.09,162.34,163.07,12285.0,154.2731,154.9572,154.2446,154.9382,12285.0
2021-01-05 13:00:00,163.08,163.49,163.06,163.27,18555.0,154.9477,155.3373,154.9287,155.1283,18555.0
2021-01-05 13:05:00,163.27,163.28,162.61,162.61,18852.0,155.1283,155.1378,154.5012,154.5012,18852.0
2021-01-05 13:10:00,162.5,162.77,162.18,162.48,13368.0,154.3967,154.6532,154.0926,154.3777,13368.0
2021-01-05 13:15:00,162.56,162.8,162.44,162.77,8205.0,154.4537,154.6817,154.3397,154.6532,8205.0
2021-01-05 13:20:00,162.72,162.8,162.45,162.52,5477.0,154.6057,154.6817,154.3492,154.4157,5477.0
2021-01-05 13:25:00,162.52,162.64,162.37,162.62,7683.0,154.4157,154.5297,154.2731,154.5107,7683.0
2021-01-05 13:30:00,162.61,163.24,162.6,163.14,11048.0,154.5012,155.0998,154.4917,155.0048,11048.0
2021-01-05 13:35:00,163.05,163.22,162.96,163.2,5126.0,154.9192,155.0808,154.8337,155.0618,5126.0
2021-01-05 13:40:00,163.24,163.75,163.23,163.57,18297.0,155.0998,155.5843,155.0903,155.4133,18297.0
2021-01-05 13:45:00,163.66,163.67,163.29,163.37,13073.0,155.4988,155.5083,155.1473,155.2233,13073.0
2021-01-05 13:50:00,163.38,163.54,163.14,163.48,4767.0,155.2328,155.3848,155.0048,155.3278,4767.0
2021-01-05 13:55:00,163.49,164.0,163.48,163.88,11916.0,155.3373,155.8219,155.3278,155.7078,11916.0
2021-01-05 14:00:00,163.88,164.06,163.58,163.65,6724.0,155.7078,155.8789,155.4228,155.4893,6724.0
2021-01-05 14:05:00,163.68,164.21,163.68,163.94,6744.0,155.5178,156.0214,155.5178,155.7649,6744.0
2021-01-05 14:10:00,164.0,164.09,163.74,163.78,8050.0,155.8219,155.9074,155.5748,155.6128,8050.0
2021-01-05 14:15:00,163.76,164.04,163.62,163.88,11315.0,155.5938,155.8599,155.4608,155.7078,11315.0
2021-01-05 14:20:00,163.88,163.88,163.66,163.71,8532.0,155.7078,155.7078,155.4988,155.5463,8532.0
2021-01-05 14:25:00,163.7,163.9,163.56,163.61,13464.0,155.5368,155.7269,155.4038,155.4513,13464.0
2021-01-05 14:30:00,163.68,163.74,163.24,163.31,7616.0,155.5178,155.5748,155.0998,155.1663,7616.0
2021-01-05 14:35:00,163.22,163.26,162.85,162.94,9819.0,155.0808,155.1188,154.7292,154.8147,9819.0
2021-01-05 14:40:00,163.01,163.19,162.94,163.11,9109.0,154.8812,155.0523,154.8147,154.9762,9109.0
2021-01-05 14:45:00,163.15,163.36,163.02,163.02,8465.0,155.0143,155.2138,154.8907,154.8907,8465.0
2021-01-05 14:50:00,162.99,162.99,162.34,162.34,19882.0,154.8622,154.8622,154.2446,154.2446,19882.0
2021-01-05 14:55:00,162.34,162.7,162.21,162.5,12459.0,154.2446,154.5867,154.1211,154.3967,12459.0
2021-01-05 15:00:00,162.5,162.89,162.46,162.61,16372.0,154.3967,154.7672,154.3587,154.5012,16372.0
2021-01-05 15:05:00,162.6,162.82,162.39,162.65,20629.0,154.4917,154.7007,154.2922,154.5392,20629.0
2021-01-05 15:10:00,162.65,162.94,162.58,162.8,16520.0,154.5392,154.8147,154.4727,154.6817,16520.0
2021-01-05 15:15:00,162.82,162.92,162.57,162.66,17516.0,154.7007,154.7957,154.4632,154.5487,17516.0
2021-01-05 15:20:00,162.62,162.66,162.3,162.59,15039.0,154.5107,154.5487,154.2066,154.4822,15039.0
2021-01-05 15:25:00,162.56,162.87,162.5,162.8,24831.0,154.4537,154.7482,154.3967,154.6817,24831.0
2021-01-05 15:30:00,162.78,162.87,162.45,162.5,21851.0,154.6627,154.7482,154.3492,154.3967,21851.0
2021-01-05 15:35:00,162.57,162.88,162.57,162.72,19998.0,154.4632,154.7577,154.4632,154.6057,19998.0
2021-01-05 15:40:00,162.72,163.06,162.65,163.0,27499.0,154.6057,154.9287,154.5392,154.8717,27499.0
2021-01-05 15:45:00,162.95,163.08,162.58,162.91,32283.0,154.8242,154.9477,154.4727,154.7862,32283.0
2021-01-05 15:50:00,162.92,163.09,162.8,162.95,54158.0,154.7957,154.9572,154.6817,154.8242,54158.0
2021-01-05 15:55:00,162.97,163.08,162.68,162.97,83398.0,154.8432,154.9477,154.5677,154.8432,83398.0
2021-01-06 09:30:00,165.5,171.24,165.5,171.23,226755.0,157.2471,162.7008,157.2471,162.6913,226755.0
2021-01-06 09:35:00,171.23,174.7,170.36,174.25,117449.0,162.6913,165.9883,161.8647,165.5607,117449.0
2021-01-06 09:40:00,174.2,176.36,173.3,175.69,113926.0,165.5132,167.5655,164.6581,166.9289,113926.0
2021-01-06 09:45:00,175.69,178.59,175.22,177.57,106430.0,166.9289,169.6843,166.4824,168.7152,106430.0
2021-01-06 09:50:00,177.66,178.08,175.01,175.81,69191.0,168.8007,169.1997,166.2828,167.0429,69191.0
2021-01-06 09:55:00,175.71,175.72,174.0,174.64,46450.0,166.9479,166.9574,165.3232,165.9313,46450.0
2021-01-06 10:00:00,174.63,174.63,172.23,173.66,56988.0,165.9218,165.9218,163.6415,165.0002,56988.0
2021-01-06 10:05:00,173.66,174.29,172.58,173.37,27406.0,165.0002,165.5987,163.974,164.7246,27406.0
2021-01-06 10:10:00,173.11,173.72,172.29,172.83,32859.0,164.4776,165.0572,163.6985,164.2115,32859.0
2021-01-06 10:15:00,172.9,173.06,170.86,171.14,61875.0,164.2781,164.4301,162.3398,162.6058,61875.0
2021-01-06 10:20:00,171.48,171.72,169.15,169.38,57658.0,162.9289,163.1569,160.7151,160.9336,57658.0
2021-01-06 10:25:00,169.43,170.82,168.95,170.62,55870.0,160.9811,162.3018,160.525,162.1117,55870.0
2021-01-06 10:30:00,170.49,170.82,169.45,169.75,24081.0,161.9882,162.3018,161.0001,161.2851,24081.0
2021-01-06 10:35:00,169.7,170.0,169.35,169.56,28623.0,161.2376,161.5227,160.9051,161.1046,28623.0
2021-01-06 10:40:00,170.0,170.73,169.74,170.47,123979.0,161.5227,162.2163,161.2756,161.9692,123979.0
2021-01-06 10:45:00,170.33,170.63,169.0,169.74,32092.0,161.8362,162.1212,160.5725,161.2756,32092.0
2021-01-06 10:50:00,169.63,171.15,169.63,171.08,13814.0,161.1711,162.6153,161.1711,162.5488,13814.0
2021-01-06 10:55:00,171.0,171.0,169.63,170.27,24398.0,162.4728,162.4728,161.1711,161.7792,24398.0
2021-01-06 11:00:00,170.29,170.74,169.76,170.26,20940.0,161.7982,162.2258,161.2946,161.7697,20940.0
2021-01-06 11:05:00,170.2,170.26,169.68,170.14,33604.0,161.7127,161.7697,161.2186,161.6557,33604.0
2021-01-06 11:10:00,170.14,171.12,170.14,170.8,30931.0,161.6557,162.5868,161.6557,162.2828,30931.0
2021-01-06 11:15:00,170.79,171.31,170.72,171.2,23412.0,162.2733,162.7673,162.2068,162.6628,23412.0
2021-01-06 11:20:00,171.3,172.2,171.3,171.9,39451.0,162.7578,163.613,162.7578,163.3279,39451.0
2021-01-06 11:25:00,171.95,172.52,171.86,172.12,21009.0,163.3754,163.917,163.2899,163.5369,21009.0
2021-01-06 11:30:00,172.01,172.93,171.92,172.72,37891.0,163.4324,164.3066,163.3469,164.107,37891.0
2021-01-06 11:35:00,172.75,172.89,171.33,171.77,27188.0,164.1355,164.2686,162.7863,163.2044,27188.0
2021-01-06 11:40:00,171.78,172.99,171.78,172.68,14589.0,163.2139,164.3636,163.2139,164.069,14589.0
2021-01-06 11:45:00,172.45,173.82,172.34,173.73,25066.0,163.8505,165.1522,163.746,165.0667,25066.0
2021-01-06 11:50:00,173.68,174.46,173.52,174.41,49473.0,165.0192,165.7603,164.8671,165.7128,49473.0
2021-01-06 11:55:00,174.47,174.68,173.66,174.06,17522.0,165.7698,165.9693,165.0002,165.3802,17522.0
2021-01-06 12:00:00,174.0,174.37,173.15,173.15,27541.0,165.3232,165.6747,164.5156,164.5156,27541.0
2021-01-06 12:05:00,173.37,174.12,172.63,174.04,13282.0,164.7246,165.4372,164.0215,165.3612,13282.0
2021-01-06 12:10:00,173.79,174.09,173.28,173.47,12965.0,165.1237,165.4087,164.6391,164.8196,12965.0
2021-01-06 12:15:00,173.38,173.94,173.35,173.8,14268.0,164.7341,165.2662,164.7056,165.1332,14268.0
2021-01-06 12:20:00,173.8,174.51,173.71,174.41,11459.0,165.1332,165.8078,165.0477,165.7128,11459.0
2021-01-06 12:25:00,174.49,175.1,174.29,175.09,26903.0,165.7888,166.3683,165.5987,166.3588,26903.0
2021-01-06 12:30:00,175.09,175.34,174.9,175.19,11301.0,166.3588,166.5964,166.1783,166.4539,11301.0
2021-01-06 12:35:00,175.19,175.33,174.88,174.97,12515.0,166.4539,166.5869,166.1593,166.2448,12515.0
2021-01-06 12:40:00,174.95,175.71,174.81,175.57,7810.0,166.2258,166.9479,166.0928,166.8149,7810.0
2021-01-06 12:45:00,175.7,176.17,175.66,175.7,25982.0,166.9384,167.385,166.9004,166.9384,25982.0
2021-01-06 12:50:00,175.72,176.0,175.64,175.66,9837.0,166.9574,167.2235,166.8814,166.9004,9837.0
2021-01-06 12:55:00,175.93,175.93,175.23,175.8,8143.0,167.157,167.157,166.4919,167.0334,8143.0
2021-01-06 13:00:00,175.78,175.81,175.37,175.58,7319.0,167.0144,167.0429,166.6249,166.8244,7319.0
2021-01-06 13:05:00,175.58,175.62,175.31,175.43,5120.0,166.8244,166.8624,166.5679,166.6819,5120.0
2021-01-06 13:10:00,175.59,175.86,175.41,175.76,9869.0,166.8339,167.0904,166.6629,166.9954,9869.0
2021-01-06 13:15:00,175.82,176.0,175.5,175.96,18193.0,167.0524,167.2235,166.7484,167.1855,18193.0
2021-01-06 13:20:00,175.92,176.7,175.77,176.38,22503.0,167.1475,167.8886,167.0049,167.5845,22503.0
2021-01-06 13:25:00,176.44,176.44,175.62,175.96,6573.0,167.6415,167.6415,166.8624,167.1855,6573.0
2021-01-06 13:30:00,176.12,176.37,175.94,176.2,11779.0,167.3375,167.575,167.1665,167.4135,11779.0
2021-01-06 13:35:00,176.16,176.64,176.02,176.51,16384.0,167.3755,167.8316,167.2425,167.708,16384.0
2021-01-06 13:40:00,176.55,177.55,176.5,177.38,16063.0,167.746,168.6962,167.6985,168.5346,16063.0
2021-01-06 13:45:00,177.25,177.76,177.23,177.29,9750.0,168.4111,168.8957,168.3921,168.4491,9750.0
2021-01-06 13:50:00,177.31,177.62,176.65,176.65,6653.0,168.4681,168.7627,167.8411,167.8411,6653.0
2021-01-06 13:55:00,176.8,176.85,176.31,176.49,8333.0,167.9836,168.0311,167.518,167.689,8333.0
2021-01-06 14:00:00,176.5,177.27,176.45,177.15,9187.0,167.6985,168.4301,167.651,168.3161,9187.0
2021-01-06 14:05:00,177.24,177.59,177.15,177.52,6287.0,168.4016,168.7342,168.3161,168.6677,6287.0
2021-01-06 14:10:00,177.41,177.47,176.59,176.6,7817.0,168.5632,168.6202,167.784,167.7935,7817.0
2021-01-06 14:15:00,176.77,176.86,175.25,175.67,12081.0,167.9551,168.0406,166.5109,166.9099,12081.0
2021-01-06 14:20:00,175.6,176.45,175.59,176.14,15569.0,166.8434,167.651,166.8339,167.3565,15569.0
2021-01-06 14:25:00,176.12,176.12,175.0,175.0,15910.0,167.3375,167.3375,166.2733,166.2733,15910.0
2021-01-06 14:30:00,175.04,176.11,175.04,175.63,9682.0,166.3113,167.328,166.3113,166.8719,9682.0
2021-01-06 14:35:00,175.62,175.64,174.11,174.27,13062.0,166.8624,166.8814,165.4277,165.5797,13062.0
2021-01-06 14:40:00,174.32,175.0,174.0,174.64,16242.0,165.6272,166.2733,165.3232,165.9313,16242.0
2021-01-06 14:45:00,174.59,174.59,173.02,173.21,10000.0,165.8838,165.8838,164.3921,164.5726,10000.0
2021-01-06 14:50:00,173.18,174.52,173.14,174.45,15424.0,164.5441,165.8173,164.5061,165.7508,15424.0
2021-01-06 14:55:00,174.42,175.41,174.31,175.38,9488.0,165.7223,166.6629,165.6177,166.6344,9488.0
2021-01-06 15:00:00,175.33,175.33,174.53,174.65,14517.0,166.5869,166.5869,165.8268,165.9408,14517.0
2021-01-06 15:05:00,174.94,175.37,174.01,174.55,21605.0,166.2163,166.6249,165.3327,165.8458,21605.0
2021-01-06 15:10:00,174.64,175.78,174.51,175.42,11137.0,165.9313,167.0144,165.8078,166.6724,11137.0
2021-01-06 15:15:00,175.59,175.83,175.05,175.73,23204.0,166.8339,167.0619,166.3208,166.9669,23204.0
2021-01-06 15:20:00,175.85,175.86,174.55,174.55,11672.0,167.0809,167.0904,165.8458,165.8458,11672.0
2021-01-06 15:25:00,174.13,175.21,174.13,174.83,9562.0,165.4467,166.4729,165.4467,166.1118,9562.0
2021-01-06 15:30:00,174.95,175.14,174.01,174.68,14909.0,166.2258,166.4064,165.3327,165.9693,14909.0
2021-01-06 15:35:00,174.67,174.74,173.8,173.9,18571.0,165.9598,166.0263,165.1332,165.2282,18571.0
2021-01-06 15:40:00,173.98,175.0,173.91,174.88,29769.0,165.3042,166.2733,165.2377,166.1593,29769.0
2021-01-06 15:45:00,174.92,175.0,174.49,175.0,18237.0,166.1973,166.2733,165.7888,166.2733,18237.0
2021-01-06 15:50:00,175.0,175.39,174.44,175.26,34114.0,166.2733,166.6439,165.7413,166.5204,34114.0
2021-01-06 15:55:00,175.21,175.24,174.34,175.02,102334.0,166.4729,166.5014,165.6462,166.2923,102334.0
2021-01-07 09:30:00,183.48,187.25,183.3,184.64,190992.0,174.3305,177.9125,174.1594,175.4326,190992.0
2021-01-07 09:35:00,184.28,186.47,184.28,184.8,76388.0,175.0906,177.1714,175.0906,175.5846,76388.0
2021-01-07 09:40:00,184.8,185.69,182.0,182.97,79055.0,175.5846,176.4303,172.9243,173.8459,79055.0
2021-01-07 09:45:00,182.95,183.15,181.99,182.3,86741.0,173.8269,174.0169,172.9148,173.2093,86741.0
2021-01-07 09:50:00,182.32,183.51,182.26,183.18,38041.0,173.2283,174.359,173.1713,174.0454,38041.0
2021-01-07 09:55:00,183.31,184.31,183.15,183.36,45496.0,174.1689,175.1191,174.0169,174.2164,45496.0
2021-01-07 10:00:00,183.63,183.99,183.15,183.46,40794.0,174.473,174.815,174.0169,174.3115,40794.0
2021-01-07 10:05:00,183.39,184.37,183.0,183.22,57135.0,174.245,175.1761,173.8744,174.0834,57135.0
2021-01-07 10:10:00,183.28,183.52,181.65,182.75,93723.0,174.1404,174.3685,172.5917,173.6369,93723.0
2021-01-07 10:15:00,183.0,183.22,180.55,180.97,32508.0,173.8744,174.0834,171.5466,171.9456,32508.0
2021-01-07 10:20:00,181.2,182.87,181.2,182.5,33165.0,172.1642,173.7509,172.1642,173.3993,33165.0
2021-01-07 10:25:00,182.78,183.39,182.55,183.26,31911.0,173.6654,174.245,173.4468,174.1214,31911.0
2021-01-07 10:30:00,183.27,184.0,183.25,183.75,37106.0,174.1309,174.8245,174.1119,174.587,37106.0
2021-01-07 10:35:00,183.89,184.3,183.6,184.3,49443.0,174.72,175.1096,174.4445,175.1096,49443.0
2021-01-07 10:40:00,184.29,184.83,184.01,184.35,17833.0,175.1001,175.6131,174.834,175.1571,17833.0
2021-01-07 10:45:00,184.4,184.43,183.06,183.2,15009.0,175.2046,175.2331,173.9314,174.0644,15009.0
2021-01-07 10:50:00,183.08,183.62,182.44,183.62,10878.0,173.9504,174.4635,173.3423,174.4635,10878.0
2021-01-07 10:55:00,183.5,183.74,183.29,183.65,12317.0,174.3495,174.5775,174.1499,174.492,12317.0
2021-01-07 11:00:00,184.0,184.49,184.0,184.31,24423.0,174.8245,175.2901,174.8245,175.1191,24423.0
2021-01-07 11:05:00,184.41,184.81,184.24,184.68,12222.0,175.2141,175.5941,175.0526,175.4706,12222.0
2021-01-07 11:10:00,184.63,184.68,184.24,184.64,13544.0,175.4231,175.4706,175.0526,175.4326,13544.0
2021-01-07 11:15:00,184.79,184.84,184.4,184.76,8543.0,175.5751,175.6226,175.2046,175.5466,8543.0
2021-01-07 11:20:00,184.88,185.37,184.86,185.04,16556.0,175.6606,176.1262,175.6416,175.8127,16556.0
2021-01-07 11:25:00,184.98,184.99,184.31,184.39,10092.0,175.7557,175.7652,175.1191,175.1951,10092.0
2021-01-07 11:30:00,184.62,184.69,184.03,184.33,11718.0,175.4136,175.4801,174.853,175.1381,11718.0
2021-01-07 11:35:00,184.44,184.8,184.41,184.73,11667.0,175.2426,175.5846,175.2141,175.5181,11667.0
2021-01-07 11:40:00,184.73,185.35,184.73,185.33,7827.0,175.5181,176.1072,175.5181,176.0882,7827.0
2021-01-07 11:45:00,185.44,185.46,185.01,185.26,16248.0,176.1927,176.2117,175.7842,176.0217,16248.0
2021-01-07 11:50:00,185.15,185.16,184.65,184.78,6817.0,175.9172,175.9267,175.4421,175.5656,6817.0
2021-01-07 11:55:00,184.76,184.86,184.36,184.7,16588.0,175.5466,175.6416,175.1666,175.4896,16588.0
2021-01-07 12:00:00,184.69,185.97,184.69,185.17,29999.0,175.4801,176.6963,175.4801,175.9362,29999.0
2021-01-07 12:05:00,185.33,185.86,185.33,185.55,15289.0,176.0882,176.5918,176.0882,176.2972,15289.0
2021-01-07 12:10:00,185.55,185.69,184.66,184.66,25442.0,176.2972,176.4303,175.4516,175.4516,25442.0
2021-01-07 12:15:00,184.72,185.06,184.56,184.56,5230.0,175.5086,175.8317,175.3566,175.3566,5230.0
2021-01-07 12:20:00,184.58,184.69,184.24,184.5,5925.0,175.3756,175.4801,175.0526,175.2996,5925.0
2021-01-07 12:25:00,184.5,185.02,184.4,185.02,5086.0,175.2996,175.7937,175.2046,175.7937,5086.0
2021-01-07 12:30:00,185.03,185.14,184.89,184.97,4786.0,175.8032,175.9077,175.6702,175.7462,4786.0
2021-01-07 12:35:00,184.91,185.21,184.65,185.21,29307.0,175.6892,175.9742,175.4421,175.9742,29307.0
2021-01-07 12:40:00,185.19,185.54,185.15,185.48,12295.0,175.9552,176.2877,175.9172,176.2307,12295.0
2021-01-07 12:45:00,185.47,186.0,185.47,185.68,12651.0,176.2212,176.7248,176.2212,176.4208,12651.0
2021-01-07 12:50:00,185.8,185.88,185.58,185.73,9073.0,176.5348,176.6108,176.3257,176.4683,9073.0
2021-01-07 12:55:00,185.67,185.87,185.67,185.8,15861.0,176.4113,176.6013,176.4113,176.5348,15861.0
2021-01-07 13:00:00,185.79,185.94,185.63,185.64,26233.0,176.5253,176.6678,176.3732,176.3828,26233.0
2021-01-07 13:05:00,185.61,185.63,182.73,183.73,163126.0,176.3542,176.3732,173.6179,174.568,163126.0
2021-01-07 13:10:00,183.76,184.98,183.74,184.72,32690.0,174.5965,175.7557,174.5775,175.5086,32690.0
2021-01-07 13:15:00,184.71,185.04,184.65,184.97,17348.0,175.4991,175.8127,175.4421,175.7462,17348.0
2021-01-07 13:20:00,184.82,185.16,184.64,184.91,11857.0,175.6036,175.9267,175.4326,175.6892,11857.0
2021-01-07 13:25:00,184.67,184.89,183.8,183.8,7792.0,175.4611,175.6702,174.6345,174.6345,7792.0
2021-01-07 13:30:00,183.89,184.52,183.86,184.41,6060.0,174.72,175.3186,174.6915,175.2141,6060.0
2021-01-07 13:35:00,184.35,184.41,183.9,183.91,7723.0,175.1571,175.2141,174.7295,174.739,7723.0
2021-01-07 13:40:00,183.93,184.12,183.42,183.42,9160.0,174.758,174.9385,174.2735,174.2735,9160.0
2021-01-07 13:45:00,183.63,183.68,182.94,183.14,11925.0,174.473,174.5205,173.8174,174.0074,11925.0
2021-01-07 13:50:00,183.3,183.76,183.24,183.6,4792.0,174.1594,174.5965,174.1024,174.4445,4792.0
2021-01-07 13:55:00,183.66,184.07,183.66,184.06,2824.0,174.5015,174.891,174.5015,174.8815,2824.0
2021-01-07 14:00:00,183.98,184.46,183.9,184.05,7503.0,174.8055,175.2616,174.7295,174.872,7503.0
2021-01-07 14:05:00,184.15,184.36,183.96,184.1,8468.0,174.9671,175.1666,174.7865,174.9195,8468.0
2021-01-07 14:10:00,184.1,184.21,183.74,183.84,3829.0,174.9195,175.0241,174.5775,174.6725,3829.0
2021-01-07 14:15:00,183.81,184.0,183.65,183.92,7594.0,174.644,174.8245,174.492,174.7485,7594.0
2021-01-07 14:20:00,183.89,183.99,183.66,183.79,13864.0,174.72,174.815,174.5015,174.625,13864.0
2021-01-07 14:25:00,183.74,183.82,183.04,183.21,5807.0,174.5775,174.6535,173.9124,174.0739,5807.0
2021-01-07 14:30:00,183.19,183.53,183.08,183.36,20424.0,174.0549,174.378,173.9504,174.2164,20424.0
2021-01-07 14:35:00,183.23,183.38,182.89,182.93,14122.0,174.0929,174.2354,173.7699,173.8079,14122.0
2021-01-07 14:40:00,182.9,183.12,182.73,182.81,10645.0,173.7794,173.9884,173.6179,173.6939,10645.0
2021-01-07 14:45:00,182.83,182.93,182.28,182.62,7640.0,173.7129,173.8079,173.1903,173.5133,7640.0
2021-01-07 14:50:00,182.6,182.66,182.5,182.51,7870.0,173.4943,173.5514,173.3993,173.4088,7870.0
2021-01-07 14:55:00,182.5,182.54,181.79,181.98,11718.0,173.3993,173.4373,172.7247,172.9053,11718.0
2021-01-07 15:00:00,181.98,182.24,181.92,181.93,19069.0,172.9053,173.1523,172.8483,172.8578,19069.0
2021-01-07 15:05:00,181.84,181.98,180.83,181.1,30056.0,172.7722,172.9053,171.8126,172.0691,30056.0
2021-01-07 15:10:00,181.12,181.55,181.03,181.12,14419.0,172.0881,172.4967,172.0026,172.0881,14419.0
2021-01-07 15:15:00,181.19,182.0,181.13,181.87,13592.0,172.1547,172.9243,172.0976,172.8007,13592.0
2021-01-07 15:20:00,181.86,182.47,181.86,182.11,22205.0,172.7912,173.3708,172.7912,173.0288,22205.0
2021-01-07 15:25:00,182.05,182.13,181.63,181.85,12121.0,172.9718,173.0478,172.5727,172.7817,12121.0
2021-01-07 15:30:00,181.91,182.1,181.7,181.76,15175.0,172.8388,173.0193,172.6392,172.6962,15175.0
2021-01-07 15:35:00,181.72,182.5,181.56,182.43,21955.0,172.6582,173.3993,172.5062,173.3328,21955.0
2021-01-07 15:40:00,182.48,183.34,182.39,183.25,15857.0,173.3803,174.1974,173.2948,174.1119,15857.0
2021-01-07 15:45:00,183.25,183.4,182.84,183.01,24222.0,174.1119,174.2545,173.7224,173.8839,24222.0
2021-01-07 15:50:00,183.0,184.0,182.95,183.97,35328.0,173.8744,174.8245,173.8269,174.796,35328.0
2021-01-07 15:55:00,184.0,184.06,183.32,184.05,96103.0,174.8245,174.8815,174.1784,174.872,96103.0
2021-01-08 09:30:00,184.49,184.95,181.45,181.83,86800.0,175.2901,175.7272,172.4017,172.7627,86800.0
2021-01-08 09:35:00,181.98,183.36,179.56,179.65,52624.0,172.9053,174.2164,170.6059,170.6915,52624.0
2021-01-08 09:40:00,179.69,184.5,178.66,183.46,64203.0,170.7295,175.2996,169.7508,174.3115,64203.0
2021-01-08 09:45:00,183.56,184.03,182.84,183.67,23172.0,174.4065,174.853,173.7224,174.511,23172.0
2021-01-08 09:50:00,183.59,183.96,183.29,183.53,11829.0,174.435,174.7865,174.1499,174.378,11829.0
2021-01-08 09:55:00,183.53,184.34,183.2,184.12,12497.0,174.378,175.1476,174.0644,174.9385,12497.0
2021-01-08 10:00:00,184.51,184.62,183.89,184.31,51465.0,175.3091,175.4136,174.72,175.1191,51465.0
2021-01-08 10:05:00,184.29,184.54,183.16,184.34,62595.0,175.1001,175.3376,174.0264,175.1476,62595.0
2021-01-08 10:10:00,184.34,184.48,183.68,184.04,37288.0,175.1476,175.2806,174.5205,174.8625,37288.0
2021-01-08 10:15:00,184.06,184.25,183.81,184.2,6651.0,174.8815,175.0621,174.644,175.0146,6651.0
2021-01-08 10:20:00,183.93,183.93,182.67,182.92,23453.0,174.758,174.758,173.5609,173.7984,23453.0
2021-01-08 10:25:00,182.78,182.87,180.57,180.63,15979.0,173.6654,173.7509,171.5656,171.6226,15979.0
2021-01-08 10:30:00,181.03,182.54,181.03,182.4,20457.0,172.0026,173.4373,172.0026,173.3043,20457.0
2021-01-08 10:35:00,182.56,183.25,182.31,183.25,8675.0,173.4563,174.1119,173.2188,174.1119,8675.0
2021-01-08 10:40:00,183.14,184.15,183.14,183.85,17586.0,174.0074,174.9671,174.0074,174.682,17586.0
2021-01-08 10:45:00,184.22,184.22,183.77,183.87,19451.0,175.0336,175.0336,174.606,174.701,19451.0
2021-01-08 10:50:00,183.85,184.15,183.65,183.65,6555.0,174.682,174.9671,174.492,174.492,6555.0
2021-01-08 10:55:00,183.9,184.52,183.9,184.51,16334.0,174.7295,175.3186,174.7295,175.3091,16334.0
2021-01-08 11:00:00,184.59,185.14,184.58,184.8,16153.0,175.3851,175.9077,175.3756,175.5846,16153.0
2021-01-08 11:05:00,184.64,185.02,184.37,184.43,7286.0,175.4326,175.7937,175.1761,175.2331,7286.0
2021-01-08 11:10:00,184.38,184.68,184.04,184.39,6329.0,175.1856,175.4706,174.8625,175.1951,6329.0
2021-01-08 11:15:00,184.43,184.53,183.9,184.06,21243.0,175.2331,175.3281,174.7295,174.8815,21243.0
2021-01-08 11:20:00,184.06,184.85,184.06,184.7,12998.0,174.8815,175.6321,174.8815,175.4896,12998.0
2021-01-08 11:25:00,184.76,184.96,184.54,184.73,6677.0,175.5466,175.7367,175.3376,175.5181,6677.0
2021-01-08 11:30:00,184.75,184.85,184.27,184.4,7503.0,175.5371,175.6321,175.0811,175.2046,7503.0
2021-01-08 11:35:00,184.42,184.92,184.42,184.78,9628.0,175.2236,175.6987,175.2236,175.5656,9628.0
2021-01-08 11:40:00,184.76,184.92,184.5,184.86,4474.0,175.5466,175.6987,175.2996,175.6416,4474.0
2021-01-08 11:45:00,184.93,185.21,184.69,184.94,19445.0,175.7082,175.9742,175.4801,175.7177,19445.0
2021-01-08 11:50:00,184.79,184.86,184.4,184.63,4766.0,175.5751,175.6416,175.2046,175.4231,4766.0
2021-01-08 11:55:00,184.61,184.87,184.57,184.74,2930.0,175.4041,175.6511,175.3661,175.5276,2930.0
2021-01-08 12:00:00,184.72,184.75,184.21,184.22,8104.0,175.5086,175.5371,175.0241,175.0336,8104.0
2021-01-08 12:05:00,184.29,184.51,184.2,184.5,6095.0,175.1001,175.3091,175.0146,175.2996,6095.0
2021-01-08 12:10:00,184.56,185.49,184.36,185.45,7514.0,175.3566,176.2402,175.1666,176.2022,7514.0
2021-01-08 12:15:00,185.35,186.28,185.34,186.0,10908.0,176.1072,176.9908,176.0977,176.7248,10908.0
2021-01-08 12:20:00,186.1,186.11,185.72,185.92,4441.0,176.8198,176.8293,176.4588,176.6488,4441.0
2021-01-08 12:25:00,186.04,186.27,185.88,186.27,3155.0,176.7628,176.9813,176.6108,176.9813,3155.0
2021-01-08 12:30:00,186.45,186.48,186.11,186.41,2518.0,177.1524,177.1809,176.8293,177.1144,2518.0
2021-01-08 12:35:00,186.42,186.9,186.33,186.89,5804.0,177.1239,177.5799,177.0383,177.5704,5804.0
2021-01-08 12:40:00,186.89,186.89,186.38,186.85,12241.0,177.5704,177.5704,177.0858,177.5324,12241.0
2021-01-08 12:45:00,186.93,186.93,186.4,186.48,5258.0,177.6084,177.6084,177.1049,177.1809,5258.0
2021-01-08 12:50:00,186.37,186.87,186.37,186.73,4050.0,177.0763,177.5514,177.0763,177.4184,4050.0
2021-01-08 12:55:00,186.63,186.83,186.47,186.5,2556.0,177.3234,177.5134,177.1714,177.1999,2556.0
2021-01-08 13:00:00,186.57,186.68,186.29,186.29,2920.0,177.2664,177.3709,177.0003,177.0003,2920.0
2021-01-08 13:05:00,186.37,186.56,186.37,186.43,1697.0,177.0763,177.2569,177.0763,177.1334,1697.0
2021-01-08 13:10:00,186.43,186.8,186.27,186.37,3697.0,177.1334,177.4849,176.9813,177.0763,3697.0
2021-01-08 13:15:00,186.37,186.37,185.54,185.54,5269.0,177.0763,177.0763,176.2877,176.2877,5269.0
2021-01-08 13:20:00,185.57,185.58,184.13,184.44,13726.0,176.3162,176.3257,174.948,175.2426,13726.0
2021-01-08 13:25:00,184.53,185.17,184.44,185.05,8413.0,175.3281,175.9362,175.2426,175.8222,8413.0
2021-01-08 13:30:00,184.97,184.97,184.51,184.55,3893.0,175.7462,175.7462,175.3091,175.3471,3893.0
2021-01-08 13:35:00,184.52,184.58,183.71,183.96,4569.0,175.3186,175.3756,174.549,174.7865,4569.0
2021-01-08 13:40:00,184.03,184.38,183.76,184.09,8397.0,174.853,175.1856,174.5965,174.91,8397.0
2021-01-08 13:45:00,184.51,184.8,184.09,184.41,4608.0,175.3091,175.5846,174.91,175.2141,4608.0
2021-01-08 13:50:00,184.52,184.69,183.42,183.61,48912.0,175.3186,175.4801,174.2735,174.454,48912.0
2021-01-08 13:55:00,183.9,184.34,183.72,183.72,4816.0,174.7295,175.1476,174.5585,174.5585,4816.0
2021-01-08 14:00:00,183.85,184.67,183.85,184.18,5511.0,174.682,175.4611,174.682,174.9956,5511.0
2021-01-08 14:05:00,184.23,184.62,184.05,184.43,12864.0,175.0431,175.4136,174.872,175.2331,12864.0
2021-01-08 14:10:00,184.31,184.9,184.03,184.08,19108.0,175.1191,175.6797,174.853,174.9005,19108.0
2021-01-08 14:15:00,183.93,184.14,183.71,183.9,5658.0,174.758,174.9576,174.549,174.7295,5658.0
2021-01-08 14:20:00,183.83,183.83,183.29,183.29,3832.0,174.663,174.663,174.1499,174.1499,3832.0
2021-01-08 14:25:00,183.29,183.29,182.81,183.26,7039.0,174.1499,174.1499,173.6939,174.1214,7039.0
2021-01-08 14:30:00,183.37,183.73,183.23,183.59,4456.0,174.2259,174.568,174.0929,174.435,4456.0
2021-01-08 14:35:00,183.6,183.61,183.19,183.4,6322.0,174.4445,174.454,174.0549,174.2545,6322.0
2021-01-08 14:40:00,183.4,183.4,182.39,182.52,6660.0,174.2545,174.2545,173.2948,173.4183,6660.0
2021-01-08 14:45:00,182.4,182.82,182.04,182.65,11903.0,173.3043,173.7034,172.9623,173.5419,11903.0
2021-01-08 14:50:00,182.53,183.24,182.46,183.08,5133.0,173.4278,174.1024,173.3613,173.9504,5133.0
2021-01-08 14:55:00,182.94,183.24,182.8,182.98,5384.0,173.8174,174.1024,173.6844,173.8554,5384.0
2021-01-08 15:00:00,183.06,183.96,182.97,183.81,10287.0,173.9314,174.7865,173.8459,174.644,10287.0
2021-01-08 15:05:00,183.73,184.32,183.73,184.13,8850.0,174.568,175.1286,174.568,174.948,8850.0
2021-01-08 15:10:00,183.99,184.04,183.44,183.61,9305.0,174.815,174.8625,174.2925,174.454,9305.0
2021-01-08 15:15:00,183.69,183.96,183.25,183.25,10276.0,174.53,174.7865,174.1119,174.1119,10276.0
2021-01-08 15:20:00,183.26,183.33,183.0,183.16,9658.0,174.1214,174.1879,173.8744,174.0264,9658.0
2021-01-08 15:25:00,183.06,183.46,183.0,183.36,5281.0,173.9314,174.3115,173.8744,174.2164,5281.0
2021-01-08 15:30:00,183.4,184.09,183.04,183.96,10940.0,174.2545,174.91,173.9124,174.7865,10940.0
2021-01-08 15:35:00,184.03,184.2,183.9,184.03,15769.0,174.853,175.0146,174.7295,174.853,15769.0
2021-01-08 15:40:00,184.09,184.43,184.09,184.09,8771.0,174.91,175.2331,174.91,174.91,8771.0
2021-01-08 15:45:00,184.09,184.3,183.76,184.02,16876.0,174.91,175.1096,174.5965,174.8435,16876.0
2021-01-08 15:50:00,184.25,184.4,183.92,184.01,31684.0,175.0621,175.2046,174.7485,174.834,31684.0
2021-01-08 15:55:00,184.0,184.29,183.64,184.11,36079.0,174.8245,175.1001,174.4825,174.929,36079.0
2021-01-11 09:30:00,178.8,180.0,175.01,178.69,122797.0,169.8838,171.024,166.2828,169.7793,122797.0
2021-01-11 09:35:00,178.57,179.02,176.08,176.51,41606.0,169.6653,170.0929,167.2995,167.708,41606.0
2021-01-11 09:40:00,176.49,177.38,176.01,176.07,41868.0,167.689,168.5346,167.233,167.29,41868.0
2021-01-11 09:45:00,176.25,176.25,174.02,174.19,64822.0,167.461,167.461,165.3422,165.5037,64822.0
2021-01-11 09:50:00,174.02,176.04,173.42,175.81,42293.0,165.3422,167.2615,164.7721,167.0429,42293.0
2021-01-11 09:55:00,175.89,176.38,175.04,176.12,36229.0,167.119,167.5845,166.3113,167.3375,36229.0
2021-01-11 10:00:00,175.91,177.54,175.5,177.09,48197.0,167.138,168.6867,166.7484,168.2591,48197.0
2021-01-11 10:05:00,177.11,177.11,175.4,175.61,25878.0,168.2781,168.2781,166.6534,166.8529,25878.0
2021-01-11 10:10:00,175.64,176.0,174.03,175.6,37240.0,166.8814,167.2235,165.3517,166.8434,37240.0
2021-01-11 10:15:00,175.39,177.31,175.39,177.19,18458.0,166.6439,168.4681,166.6439,168.3541,18458.0
2021-01-11 10:20:00,177.32,178.2,177.32,177.85,13644.0,168.4776,169.3138,168.4776,168.9812,13644.0
2021-01-11 10:25:00,177.91,178.78,177.62,178.47,10790.0,169.0382,169.8648,168.7627,169.5703,10790.0
2021-01-11 10:30:00,178.56,179.35,178.53,179.3,16423.0,169.6558,170.4064,169.6273,170.3589,16423.0
2021-01-11 10:35:00,179.3,179.39,178.72,179.06,14718.0,170.3589,170.4444,169.8078,170.1309,14718.0
2021-01-11 10:40:00,179.01,179.53,179.01,179.15,11053.0,170.0834,170.5774,170.0834,170.2164,11053.0
2021-01-11 10:45:00,179.22,179.22,178.51,178.51,9818.0,170.2829,170.2829,169.6083,169.6083,9818.0
2021-01-11 10:50:00,178.48,178.58,177.79,177.8,14974.0,169.5798,169.6748,168.9242,168.9337,14974.0
2021-01-11 10:55:00,177.89,178.76,177.8,178.63,9748.0,169.0192,169.8458,168.9337,169.7223,9748.0
2021-01-11 11:00:00,178.63,178.68,178.22,178.23,6671.0,169.7223,169.7698,169.3328,169.3423,6671.0
2021-01-11 11:05:00,178.27,178.42,177.71,177.71,10121.0,169.3803,169.5228,168.8482,168.8482,10121.0
2021-01-11 11:10:00,177.64,177.8,176.94,177.35,10695.0,168.7817,168.9337,168.1166,168.5061,10695.0
2021-01-11 11:15:00,177.38,177.84,177.38,177.76,13172.0,168.5346,168.9717,168.5346,168.8957,13172.0
2021-01-11 11:20:00,177.8,178.18,177.5,177.99,12435.0,168.9337,169.2948,168.6487,169.1142,12435.0
2021-01-11 11:25:00,177.89,178.47,177.83,178.34,7926.0,169.0192,169.5703,168.9622,169.4468,7926.0
2021-01-11 11:30:00,178.34,178.34,177.82,177.83,6692.0,169.4468,169.4468,168.9527,168.9622,6692.0
2021-01-11 11:35:00,177.81,177.92,177.73,177.84,5181.0,168.9432,169.0477,168.8672,168.9717,5181.0
2021-01-11 11:40:00,177.82,178.03,177.66,178.03,5794.0,168.9527,169.1522,168.8007,169.1522,5794.0
2021-01-11 11:45:00,178.15,178.25,177.68,178.01,7684.0,169.2663,169.3613,168.8197,169.1332,7684.0
2021-01-11 11:50:00,178.06,178.5,177.99,178.41,8835.0,169.1807,169.5988,169.1142,169.5133,8835.0
2021-01-11 11:55:00,178.37,178.88,178.28,178.88,6499.0,169.4753,169.9598,169.3898,169.9598,6499.0
2021-01-11 12:00:00,178.93,179.28,178.93,179.2,6839.0,170.0074,170.3399,170.0074,170.2639,6839.0
2021-01-11 12:05:00,179.14,179.14,178.2,178.21,9839.0,170.2069,170.2069,169.3138,169.3233,9839.0
2021-01-11 12:10:00,178.21,178.43,178.11,178.21,4669.0,169.3233,169.5323,169.2282,169.3233,4669.0
2021-01-11 12:15:00,178.24,178.38,178.06,178.19,4971.0,169.3518,169.4848,169.1807,169.3043,4971.0
2021-01-11 12:20:00,178.11,178.4,177.96,178.28,5969.0,169.2282,169.5038,169.0857,169.3898,5969.0
2021-01-11 12:25:00,178.21,178.36,178.07,178.18,6895.0,169.3233,169.4658,169.1902,169.2948,6895.0
2021-01-11 12:30:00,178.22,178.54,178.13,178.33,9915.0,169.3328,169.6368,169.2472,169.4373,9915.0
2021-01-11 12:35:00,178.43,178.69,178.34,178.55,10021.0,169.5323,169.7793,169.4468,169.6463,10021.0
2021-01-11 12:40:00,178.64,178.68,178.41,178.62,6669.0,169.7318,169.7698,169.5133,169.7128,6669.0
2021-01-11 12:45:00,178.65,178.74,178.45,178.47,6492.0,169.7413,169.8268,169.5513,169.5703,6492.0
2021-01-11 12:50:00,178.61,178.8,178.37,178.37,7729.0,169.7033,169.8838,169.4753,169.4753,7729.0
2021-01-11 12:55:00,178.43,178.53,178.01,178.2,7512.0,169.5323,169.6273,169.1332,169.3138,7512.0
2021-01-11 13:00:00,178.2,178.57,178.2,178.42,6111.0,169.3138,169.6653,169.3138,169.5228,6111.0
2021-01-11 13:05:00,178.42,178.54,178.1,178.15,6613.0,169.5228,169.6368,169.2187,169.2663,6613.0
2021-01-11 13:10:00,178.18,178.46,178.17,178.41,4520.0,169.2948,169.5608,169.2853,169.5133,4520.0
2021-01-11 13:15:00,178.49,178.8,178.41,178.8,4352.0,169.5893,169.8838,169.5133,169.8838,4352.0
2021-01-11 13:20:00,178.77,178.77,178.21,178.25,19932.0,169.8553,169.8553,169.3233,169.3613,19932.0
2021-01-11 13:25:00,178.09,178.09,177.58,177.71,8448.0,169.2092,169.2092,168.7247,168.8482,8448.0
2021-01-11 13:30:00,177.76,178.05,177.69,177.91,5277.0,168.8957,169.1712,168.8292,169.0382,5277.0
2021-01-11 13:35:00,177.97,178.4,177.95,178.31,10831.0,169.0952,169.5038,169.0762,169.4183,10831.0
2021-01-11 13:40:00,178.36,178.36,177.98,178.13,4908.0,169.4658,169.4658,169.1047,169.2472,4908.0
2021-01-11 13:45:00,178.16,178.17,177.59,177.73,17948.0,169.2758,169.2853,168.7342,168.8672,17948.0
2021-01-11 13:50:00,177.8,177.86,177.65,177.72,10293.0,168.9337,168.9907,168.7912,168.8577,10293.0
2021-01-11 13:55:00,177.76,177.79,177.59,177.67,9821.0,168.8957,168.9242,168.7342,168.8102,9821.0
2021-01-11 14:00:00,177.6,177.65,177.15,177.31,14489.0,168.7437,168.7912,168.3161,168.4681,14489.0
2021-01-11 14:05:00,177.31,177.43,176.65,176.71,9350.0,168.4681,168.5822,167.8411,167.8981,9350.0
2021-01-11 14:10:00,176.87,177.52,176.86,177.43,9061.0,168.0501,168.6677,168.0406,168.5822,9061.0
2021-01-11 14:15:00,177.35,177.68,177.35,177.61,317678.0,168.5061,168.8197,168.5061,168.7532,317678.0
2021-01-11 14:20:00,177.62,177.82,176.88,177.13,23793.0,168.7627,168.9527,168.0596,168.2971,23793.0
2021-01-11 14:25:00,177.28,177.28,176.46,176.69,31271.0,168.4396,168.4396,167.6605,167.8791,31271.0
2021-01-11 14:30:00,176.57,177.03,176.34,176.89,55293.0,167.765,168.2021,167.5465,168.0691,55293.0
2021-01-11 14:35:00,176.9,177.86,176.34,177.61,30093.0,168.0786,168.9907,167.5465,168.7532,30093.0
2021-01-11 14:40:00,177.61,177.65,177.21,177.5,13077.0,168.7532,168.7912,168.3731,168.6487,13077.0
2021-01-11 14:45:00,177.43,177.56,177.34,177.44,7726.0,168.5822,168.7057,168.4966,168.5917,7726.0
2021-01-11 14:50:00,177.34,177.5,177.09,177.4,23522.0,168.4966,168.6487,168.2591,168.5537,23522.0
2021-01-11 14:55:00,177.38,177.58,177.29,177.48,13729.0,168.5346,168.7247,168.4491,168.6297,13729.0
2021-01-11 15:00:00,177.43,177.72,177.21,177.33,17607.0,168.5822,168.8577,168.3731,168.4871,17607.0
2021-01-11 15:05:00,177.32,177.5,177.0,177.28,9770.0,168.4776,168.6487,168.1736,168.4396,9770.0
2021-01-11 15:10:00,177.37,177.41,177.06,177.41,7589.0,168.5251,168.5632,168.2306,168.5632,7589.0
2021-01-11 15:15:00,177.31,177.49,177.23,177.38,10669.0,168.4681,168.6392,168.3921,168.5346,10669.0
2021-01-11 15:20:00,177.31,177.54,177.21,177.38,18212.0,168.4681,168.6867,168.3731,168.5346,18212.0
2021-01-11 15:25:00,177.39,177.6,176.97,177.1,10030.0,168.5442,168.7437,168.1451,168.2686,10030.0
2021-01-11 15:30:00,177.05,177.3,176.97,177.17,16519.0,168.2211,168.4586,168.1451,168.3351,16519.0
2021-01-11 15:35:00,177.17,177.31,177.05,177.16,16705.0,168.3351,168.4681,168.2211,168.3256,16705.0
2021-01-11 15:40:00,177.14,177.15,176.69,176.69,30835.0,168.3066,168.3161,167.8791,167.8791,30835.0
2021-01-11 15:45:00,176.75,177.2,176.75,176.92,32961.0,167.9361,168.3636,167.9361,168.0976,32961.0
2021-01-11 15:50:00,176.99,177.44,176.92,177.04,49920.0,168.1641,168.5917,168.0976,168.2116,49920.0
2021-01-11 15:55:00,177.04,177.3,176.93,177.3,109792.0,168.2116,168.4586,168.1071,168.4586,109792.0
2021-01-12 09:30:00,177.29,178.76,176.9,177.51,66759.0,168.4491,169.8458,168.0786,168.6582,66759.0
2021-01-12 09:35:00,177.55,178.53,176.5,176.84,27333.0,168.6962,169.6273,167.6985,168.0216,27333.0
2021-01-12 09:40:00,176.91,178.3,176.74,177.91,6803.0,168.0881,169.4088,167.9266,169.0382,6803.0
2021-01-12 09:45:00,177.84,178.25,177.47,178.03,13057.0,168.9717,169.3613,168.6202,169.1522,13057.0
2021-01-12 09:50:00,177.86,178.26,176.81,178.18,10463.0,168.9907,169.3708,167.9931,169.2948,10463.0
2021-01-12 09:55:00,178.24,178.61,177.5,177.75,26396.0,169.3518,169.7033,168.6487,168.8862,26396.0
2021-01-12 10:00:00,177.78,177.9,177.4,177.56,9315.0,168.9147,169.0287,168.5537,168.7057,9315.0
2021-01-12 10:05:00,177.66,178.4,177.61,178.06,39435.0,168.8007,169.5038,168.7532,169.1807,39435.0
2021-01-12 10:10:00,178.07,179.24,178.07,178.81,24386.0,169.1902,170.3019,169.1902,169.8933,24386.0
2021-01-12 10:15:00,178.95,179.03,178.2,178.67,15192.0,170.0264,170.1024,169.3138,169.7603,15192.0
2021-01-12 10:20:00,178.76,178.92,178.22,178.22,14394.0,169.8458,169.9979,169.3328,169.3328,14394.0
2021-01-12 10:25:00,178.33,178.45,177.25,177.25,15532.0,169.4373,169.5513,168.4111,168.4111,15532.0
2021-01-12 10:30:00,177.41,178.2,177.17,178.03,16617.0,168.5632,169.3138,168.3351,169.1522,16617.0
2021-01-12 10:35:00,178.19,178.22,177.6,177.72,11634.0,169.3043,169.3328,168.7437,168.8577,11634.0
2021-01-12 10:40:00,177.79,178.19,177.76,177.93,16184.0,168.9242,169.3043,168.8957,169.0572,16184.0
2021-01-12 10:45:00,177.95,178.41,177.75,178.27,8970.0,169.0762,169.5133,168.8862,169.3803,8970.0
2021-01-12 10:50:00,178.38,178.38,177.73,177.91,7518.0,169.4848,169.4848,168.8672,169.0382,7518.0
2021-01-12 10:55:00,178.02,178.32,177.75,178.19,7582.0,169.1427,169.4278,168.8862,169.3043,7582.0
2021-01-12 11:00:00,178.2,178.26,177.95,178.08,58717.0,169.3138,169.3708,169.0762,169.1997,58717.0
2021-01-12 11:05:00,177.89,178.29,177.51,177.51,17686.0,169.0192,169.3993,168.6582,168.6582,17686.0
2021-01-12 11:10:00,177.67,177.77,177.07,177.07,8325.0,168.8102,168.9052,168.2401,168.2401,8325.0
2021-01-12 11:15:00,177.02,178.25,177.01,177.95,13018.0,168.1926,169.3613,168.1831,169.0762,13018.0
2021-01-12 11:20:00,177.84,178.67,177.81,178.34,66235.0,168.9717,169.7603,168.9432,169.4468,66235.0
2021-01-12 11:25:00,178.22,179.07,178.22,178.89,16214.0,169.3328,170.1404,169.3328,169.9694,16214.0
2021-01-12 11:30:00,178.77,178.77,178.32,178.75,6302.0,169.8553,169.8553,169.4278,169.8363,6302.0
2021-01-12 11:35:00,178.66,178.78,178.61,178.63,2726.0,169.7508,169.8648,169.7033,169.7223,2726.0
2021-01-12 11:40:00,178.79,178.8,178.48,178.52,4864.0,169.8743,169.8838,169.5798,169.6178,4864.0
2021-01-12 11:45:00,178.45,178.71,178.45,178.55,4924.0,169.5513,169.7983,169.5513,169.6463,4924.0
2021-01-12 11:50:00,178.55,178.78,178.44,178.54,4214.0,169.6463,169.8648,169.5418,169.6368,4214.0
2021-01-12 11:55:00,178.69,179.29,178.69,179.29,7164.0,169.7793,170.3494,169.7793,170.3494,7164.0
2021-01-12 12:00:00,179.36,179.54,178.99,179.09,19053.0,170.4159,170.5869,170.0644,170.1594,19053.0
2021-01-12 12:05:00,178.91,178.91,177.79,177.97,12149.0,169.9884,169.9884,168.9242,169.0952,12149.0
2021-01-12 12:10:00,177.99,178.09,177.5,177.51,6329.0,169.1142,169.2092,168.6487,168.6582,6329.0
2021-01-12 12:15:00,177.41,178.74,177.4,178.55,9635.0,168.5632,169.8268,168.5537,169.6463,9635.0
2021-01-12 12:20:00,178.52,178.65,177.99,178.05,5338.0,169.6178,169.7413,169.1142,169.1712,5338.0
2021-01-12 12:25:00,178.06,178.25,177.95,178.05,7118.0,169.1807,169.3613,169.0762,169.1712,7118.0
2021-01-12 12:30:00,178.06,178.82,177.96,178.81,4725.0,169.1807,169.9028,169.0857,169.8933,4725.0
2021-01-12 12:35:00,178.78,179.11,178.69,179.0,5804.0,169.8648,170.1784,169.7793,170.0739,5804.0
2021-01-12 12:40:00,179.04,179.08,178.47,178.74,4409.0,170.1119,170.1499,169.5703,169.8268,4409.0
2021-01-12 12:45:00,178.77,179.05,178.64,178.96,10307.0,169.8553,170.1214,169.7318,170.0359,10307.0
2021-01-12 12:50:00,178.96,179.38,178.89,179.18,4565.0,170.0359,170.4349,169.9694,170.2449,4565.0
2021-01-12 12:55:00,179.24,179.31,179.13,179.18,6171.0,170.3019,170.3684,170.1974,170.2449,6171.0
2021-01-12 13:00:00,179.15,179.25,178.86,178.99,5493.0,170.2164,170.3114,169.9408,170.0644,5493.0
2021-01-12 13:05:00,179.06,179.23,179.05,179.17,3091.0,170.1309,170.2924,170.1214,170.2354,3091.0
2021-01-12 13:10:00,179.29,179.34,178.89,178.89,5032.0,170.3494,170.3969,169.9694,169.9694,5032.0
2021-01-12 13:15:00,178.69,178.89,178.52,178.87,4782.0,169.7793,169.9694,169.6178,169.9503,4782.0
2021-01-12 13:20:00,178.78,178.88,178.51,178.51,2900.0,169.8648,169.9598,169.6083,169.6083,2900.0
2021-01-12 13:25:00,178.65,178.79,178.26,178.34,5343.0,169.7413,169.8743,169.3708,169.4468,5343.0
2021-01-12 13:30:00,178.41,178.42,177.66,178.34,4138.0,169.5133,169.5228,168.8007,169.4468,4138.0
2021-01-12 13:35:00,178.33,178.36,178.19,178.19,663.0,169.4373,169.4658,169.3043,169.3043,663.0
2021-01-12 13:40:00,178.24,178.3,178.03,178.03,5305.0,169.3518,169.4088,169.1522,169.1522,5305.0
2021-01-12 13:45:00,177.95,178.17,177.95,178.17,3952.0,169.0762,169.2853,169.0762,169.2853,3952.0
2021-01-12 13:50:00,178.17,178.34,178.02,178.34,3775.0,169.2853,169.4468,169.1427,169.4468,3775.0
2021-01-12 13:55:00,178.34,178.82,178.34,178.64,5429.0,169.4468,169.9028,169.4468,169.7318,5429.0
2021-01-12 14:00:00,178.61,179.12,178.61,178.96,7231.0,169.7033,170.1879,169.7033,170.0359,7231.0
2021-01-12 14:05:00,178.89,179.55,178.76,179.46,8926.0,169.9694,170.5964,169.8458,170.5109,8926.0
2021-01-12 14:10:00,179.6,179.86,179.5,179.83,7139.0,170.6439,170.891,170.5489,170.8625,7139.0
2021-01-12 14:15:00,179.82,180.27,179.7,180.23,25336.0,170.853,171.2805,170.739,171.2425,25336.0
2021-01-12 14:20:00,180.34,180.83,180.31,180.74,32039.0,171.347,171.8126,171.3185,171.7271,32039.0
2021-01-12 14:25:00,180.79,181.0,180.61,180.88,8177.0,171.7746,171.9741,171.6036,171.8601,8177.0
2021-01-12 14:30:00,180.86,181.33,180.85,181.2,9356.0,171.8411,172.2877,171.8316,172.1642,9356.0
2021-01-12 14:35:00,181.04,181.13,180.65,180.69,12174.0,172.0121,172.0976,171.6416,171.6796,12174.0
2021-01-12 14:40:00,180.7,180.97,180.53,180.63,9506.0,171.6891,171.9456,171.5276,171.6226,9506.0
2021-01-12 14:45:00,180.63,181.45,180.39,181.24,12374.0,171.6226,172.4017,171.3946,172.2022,12374.0
2021-01-12 14:50:00,181.23,181.46,181.0,181.38,12029.0,172.1927,172.4112,171.9741,172.3352,12029.0
2021-01-12 14:55:00,181.45,181.76,181.37,181.53,12121.0,172.4017,172.6962,172.3257,172.4777,12121.0
2021-01-12 15:00:00,181.59,181.66,181.28,181.53,6303.0,172.5347,172.6012,172.2402,172.4777,6303.0
2021-01-12 15:05:00,181.49,181.77,181.16,181.32,11222.0,172.4397,172.7057,172.1262,172.2782,11222.0
2021-01-12 15:10:00,181.33,181.57,181.23,181.45,9507.0,172.2877,172.5157,172.1927,172.4017,9507.0
2021-01-12 15:15:00,181.51,181.94,181.45,181.76,9536.0,172.4587,172.8673,172.4017,172.6962,9536.0
2021-01-12 15:20:00,181.84,182.35,181.82,182.11,14068.0,172.7722,173.2568,172.7532,173.0288,14068.0
2021-01-12 15:25:00,182.11,182.25,181.93,182.17,14257.0,173.0288,173.1618,172.8578,173.0858,14257.0
2021-01-12 15:30:00,182.25,182.63,182.09,182.4,15033.0,173.1618,173.5228,173.0098,173.3043,15033.0
2021-01-12 15:35:00,182.4,182.98,182.32,182.84,34157.0,173.3043,173.8554,173.2283,173.7224,34157.0
2021-01-12 15:40:00,182.9,183.14,182.29,182.47,27021.0,173.7794,174.0074,173.1998,173.3708,27021.0
2021-01-12 15:45:00,182.46,182.83,182.38,182.7,34739.0,173.3613,173.7129,173.2853,173.5894,34739.0
2021-01-12 15:50:00,182.76,182.99,182.39,182.6,43624.0,173.6464,173.8649,173.2948,173.4943,43624.0
2021-01-12 15:55:00,182.67,182.92,182.39,182.4,54269.0,173.5609,173.7984,173.2948,173.3043,54269.0
2021-01-13 09:30:00,182.78,182.99,179.63,179.93,75475.0,173.6654,173.8649,170.6724,170.9575,75475.0
2021-01-13 09:35:00,179.89,180.66,178.54,179.45,21941.0,170.9195,171.6511,169.6368,170.5014,21941.0
2021-01-13 09:40:00,179.73,179.74,178.69,178.75,9016.0,170.7675,170.777,169.7793,169.8363,9016.0
2021-01-13 09:45:00,178.73,180.28,178.54,179.71,17035.0,169.8173,171.29,169.6368,170.7485,17035.0
2021-01-13 09:50:00,179.73,180.28,179.12,179.36,14537.0,170.7675,171.29,170.1879,170.4159,14537.0
2021-01-13 09:55:00,179.63,180.25,179.49,179.87,16523.0,170.6724,171.2615,170.5394,170.9005,16523.0
2021-01-13 10:00:00,179.87,180.01,178.21,178.36,23071.0,170.9005,171.0335,169.3233,169.4658,23071.0
2021-01-13 10:05:00,178.33,180.11,178.32,179.94,47509.0,169.4373,171.1285,169.4278,170.967,47509.0
2021-01-13 10:10:00,180.0,180.42,179.55,179.68,31687.0,171.024,171.4231,170.5964,170.72,31687.0
2021-01-13 10:15:00,179.8,180.16,179.4,180.01,20545.0,170.834,171.176,170.4539,171.0335,20545.0
2021-01-13 10:20:00,180.03,180.2,179.75,179.95,15182.0,171.0525,171.214,170.7865,170.9765,15182.0
2021-01-13 10:25:00,180.06,180.37,179.73,180.17,18381.0,171.081,171.3755,170.7675,171.1855,18381.0
2021-01-13 10:30:00,180.19,180.2,179.21,179.74,17087.0,171.2045,171.214,170.2734,170.777,17087.0
2021-01-13 10:35:00,179.73,179.93,179.43,179.93,6962.0,170.7675,170.9575,170.4824,170.9575,6962.0
2021-01-13 10:40:00,179.99,180.2,179.65,179.97,7223.0,171.0145,171.214,170.6915,170.9955,7223.0
2021-01-13 10:45:00,179.99,180.03,179.4,179.7,8632.0,171.0145,171.0525,170.4539,170.739,8632.0
2021-01-13 10:50:00,180.0,180.27,179.14,179.73,26076.0,171.024,171.2805,170.2069,170.7675,26076.0
2021-01-13 10:55:00,179.6,180.01,179.39,179.71,28437.0,170.6439,171.0335,170.4444,170.7485,28437.0
2021-01-13 11:00:00,179.71,180.16,179.21,179.21,41132.0,170.7485,171.176,170.2734,170.2734,41132.0
2021-01-13 11:05:00,179.43,179.87,179.31,179.78,22413.0,170.4824,170.9005,170.3684,170.815,22413.0
2021-01-13 11:10:00,179.84,180.1,179.56,179.71,7731.0,170.872,171.119,170.6059,170.7485,7731.0
2021-01-13 11:15:00,179.71,179.71,179.0,179.26,12342.0,170.7485,170.7485,170.0739,170.3209,12342.0
2021-01-13 11:20:00,179.39,179.68,179.01,179.5,15373.0,170.4444,170.72,170.0834,170.5489,15373.0
2021-01-13 11:25:00,179.5,179.79,179.29,179.7,7126.0,170.5489,170.8245,170.3494,170.739,7126.0
2021-01-13 11:30:00,179.66,180.04,179.4,179.55,5782.0,170.701,171.062,170.4539,170.5964,5782.0
2021-01-13 11:35:00,179.55,179.58,179.16,179.24,6852.0,170.5964,170.6249,170.2259,170.3019,6852.0
2021-01-13 11:40:00,179.16,179.29,178.99,179.22,27708.0,170.2259,170.3494,170.0644,170.2829,27708.0
2021-01-13 11:45:00,179.33,179.34,178.9,178.9,17703.0,170.3874,170.3969,169.9789,169.9789,17703.0
2021-01-13 11:50:00,178.78,178.79,178.01,178.01,10313.0,169.8648,169.8743,169.1332,169.1332,10313.0
2021-01-13 11:55:00,178.19,178.51,178.02,178.5,13187.0,169.3043,169.6083,169.1427,169.5988,13187.0
2021-01-13 12:00:00,178.46,178.57,178.23,178.27,6747.0,169.5608,169.6653,169.3423,169.3803,6747.0
2021-01-13 12:05:00,178.2,179.06,178.14,178.97,10845.0,169.3138,170.1309,169.2568,170.0454,10845.0
2021-01-13 12:10:00,178.9,179.23,178.9,179.21,5955.0,169.9789,170.2924,169.9789,170.2734,5955.0
2021-01-13 12:15:00,179.31,179.31,178.81,178.86,7401.0,170.3684,170.3684,169.8933,169.9408,7401.0
2021-01-13 12:20:00,178.83,178.93,178.54,178.54,5713.0,169.9123,170.0074,169.6368,169.6368,5713.0
2021-01-13 12:25:00,178.59,179.07,178.23,179.07,18388.0,169.6843,170.1404,169.3423,170.1404,18388.0
2021-01-13 12:30:00,179.24,179.5,178.95,178.95,8820.0,170.3019,170.5489,170.0264,170.0264,8820.0
2021-01-13 12:35:00,179.23,179.66,179.13,179.55,8938.0,170.2924,170.701,170.1974,170.5964,8938.0
2021-01-13 12:40:00,179.65,179.65,179.41,179.5,2404.0,170.6915,170.6915,170.4634,170.5489,2404.0
2021-01-13 12:45:00,179.72,179.89,179.63,179.73,9345.0,170.758,170.9195,170.6724,170.7675,9345.0
2021-01-13 12:50:00,179.75,179.87,179.43,179.87,3675.0,170.7865,170.9005,170.4824,170.9005,3675.0
2021-01-13 12:55:00,179.91,180.0,179.69,179.7,9413.0,170.9385,171.024,170.7295,170.739,9413.0
2021-01-13 13:00:00,179.88,179.88,179.51,179.56,3273.0,170.91,170.91,170.5584,170.6059,3273.0
2021-01-13 13:05:00,179.67,179.69,179.44,179.47,1600.0,170.7105,170.7295,170.4919,170.5204,1600.0
2021-01-13 13:10:00,179.55,179.64,179.35,179.35,5814.0,170.5964,170.682,170.4064,170.4064,5814.0
2021-01-13 13:15:00,179.18,179.29,178.85,178.85,2398.0,170.2449,170.3494,169.9313,169.9313,2398.0
2021-01-13 13:20:00,178.9,179.14,178.79,178.93,4580.0,169.9789,170.2069,169.8743,170.0074,4580.0
2021-01-13 13:25:00,178.95,178.95,178.67,178.76,3798.0,170.0264,170.0264,169.7603,169.8458,3798.0
2021-01-13 13:30:00,178.82,179.07,178.82,178.85,1833.0,169.9028,170.1404,169.9028,169.9313,1833.0
2021-01-13 13:35:00,178.9,179.48,178.9,179.41,2322.0,169.9789,170.5299,169.9789,170.4634,2322.0
2021-01-13 13:40:00,179.46,179.88,179.42,179.88,6472.0,170.5109,170.91,170.4729,170.91,6472.0
2021-01-13 13:45:00,179.95,180.0,179.79,179.87,4225.0,170.9765,171.024,170.8245,170.9005,4225.0
2021-01-13 13:50:00,179.87,179.95,179.52,179.93,8378.0,170.9005,170.9765,170.5679,170.9575,8378.0
2021-01-13 13:55:00,179.9,180.1,179.84,179.9,16304.0,170.929,171.119,170.872,170.929,16304.0
2021-01-13 14:00:00,179.9,180.59,179.9,180.22,18329.0,170.929,171.5846,170.929,171.233,18329.0
2021-01-13 14:05:00,180.14,180.94,180.13,180.94,9135.0,171.157,171.9171,171.1475,171.9171,9135.0
2021-01-13 14:10:00,180.97,181.09,180.75,180.99,3846.0,171.9456,172.0596,171.7366,171.9646,3846.0
2021-01-13 14:15:00,181.0,181.2,180.86,181.03,7343.0,171.9741,172.1642,171.8411,172.0026,7343.0
2021-01-13 14:20:00,181.08,181.08,180.62,180.89,9802.0,172.0501,172.0501,171.6131,171.8696,9802.0
2021-01-13 14:25:00,180.9,181.05,180.75,181.03,4997.0,171.8791,172.0216,171.7366,172.0026,4997.0
2021-01-13 14:30:00,181.1,181.17,180.8,181.12,5400.0,172.0691,172.1357,171.7841,172.0881,5400.0
2021-01-13 14:35:00,181.05,181.52,180.86,181.52,17101.0,172.0216,172.4682,171.8411,172.4682,17101.0
2021-01-13 14:40:00,181.55,181.58,181.3,181.31,9854.0,172.4967,172.5252,172.2592,172.2687,9854.0
2021-01-13 14:45:00,181.16,181.52,180.96,181.27,11344.0,172.1262,172.4682,171.9361,172.2307,11344.0
2021-01-13 14:50:00,181.45,181.61,181.28,181.42,4687.0,172.4017,172.5537,172.2402,172.3732,4687.0
2021-01-13 14:55:00,181.36,181.36,181.0,181.03,1918.0,172.3162,172.3162,171.9741,172.0026,1918.0
2021-01-13 15:00:00,180.98,181.09,180.6,180.6,5394.0,171.9551,172.0596,171.5941,171.5941,5394.0
2021-01-13 15:05:00,180.74,180.74,180.04,180.12,5228.0,171.7271,171.7271,171.062,171.138,5228.0
2021-01-13 15:10:00,180.13,180.3,180.04,180.13,5204.0,171.1475,171.309,171.062,171.1475,5204.0
2021-01-13 15:15:00,180.17,180.17,179.79,179.84,4586.0,171.1855,171.1855,170.8245,170.872,4586.0
2021-01-13 15:20:00,179.83,179.83,179.34,179.34,4845.0,170.8625,170.8625,170.3969,170.3969,4845.0
2021-01-13 15:25:00,179.28,179.3,178.81,178.89,4834.0,170.3399,170.3589,169.8933,169.9694,4834.0
2021-01-13 15:30:00,178.89,179.2,178.64,178.97,9248.0,169.9694,170.2639,169.7318,170.0454,9248.0
2021-01-13 15:35:00,179.05,179.54,178.95,179.48,5149.0,170.1214,170.5869,170.0264,170.5299,5149.0
2021-01-13 15:40:00,179.4,179.77,179.39,179.77,6829.0,170.4539,170.8055,170.4444,170.8055,6829.0
2021-01-13 15:45:00,179.8,179.96,179.54,179.54,8491.0,170.834,170.986,170.5869,170.5869,8491.0
2021-01-13 15:50:00,179.64,179.86,179.57,179.76,14024.0,170.682,170.891,170.6154,170.796,14024.0
2021-01-13 15:55:00,179.82,180.15,179.67,179.92,38604.0,170.853,171.1665,170.7105,170.948,38604.0
2021-01-14 09:30:00,180.5,182.39,180.5,181.87,49760.0,171.4991,173.2948,171.4991,172.8007,49760.0
2021-01-14 09:35:00,182.2,182.94,181.9,182.84,6120.0,173.1143,173.8174,172.8293,173.7224,6120.0
2021-01-14 09:40:00,182.85,183.97,182.75,183.47,20000.0,173.7319,174.796,173.6369,174.321,20000.0
2021-01-14 09:45:00,183.64,184.09,183.14,183.93,12473.0,174.4825,174.91,174.0074,174.758,12473.0
2021-01-14 09:50:00,183.99,183.99,182.41,182.41,4408.0,174.815,174.815,173.3138,173.3138,4408.0
2021-01-14 09:55:00,182.51,183.5,182.51,183.46,10719.0,173.4088,174.3495,173.4088,174.3115,10719.0
2021-01-14 10:00:00,183.44,183.7,182.49,182.68,2985.0,174.2925,174.5395,173.3898,173.5704,2985.0
2021-01-14 10:05:00,182.65,182.94,181.59,181.87,11392.0,173.5419,173.8174,172.5347,172.8007,11392.0
2021-01-14 10:10:00,182.0,182.0,181.36,181.99,32995.0,172.9243,172.9243,172.3162,172.9148,32995.0
2021-01-14 10:15:00,181.94,182.0,181.53,181.53,11912.0,172.8673,172.9243,172.4777,172.4777,11912.0
2021-01-14 10:20:00,181.5,182.0,181.38,181.73,9906.0,172.4492,172.9243,172.3352,172.6677,9906.0
2021-01-14 10:25:00,181.57,181.57,180.9,181.12,11304.0,172.5157,172.5157,171.8791,172.0881,11304.0
2021-01-14 10:30:00,181.22,182.0,181.21,181.87,9336.0,172.1832,172.9243,172.1737,172.8007,9336.0
2021-01-14 10:35:00,181.85,182.11,181.5,181.92,7773.0,172.7817,173.0288,172.4492,172.8483,7773.0
2021-01-14 10:40:00,181.66,182.24,181.66,182.24,8508.0,172.6012,173.1523,172.6012,173.1523,8508.0
2021-01-14 10:45:00,182.39,182.54,181.9,181.92,18238.0,173.2948,173.4373,172.8293,172.8483,18238.0
2021-01-14 10:50:00,181.74,182.09,181.44,181.83,5119.0,172.6772,173.0098,172.3922,172.7627,5119.0
2021-01-14 10:55:00,181.75,182.0,181.75,181.93,5831.0,172.6867,172.9243,172.6867,172.8578,5831.0
2021-01-14 11:00:00,182.0,182.0,181.71,181.77,17146.0,172.9243,172.9243,172.6487,172.7057,17146.0
2021-01-14 11:05:00,181.65,181.91,181.37,181.45,4477.0,172.5917,172.8388,172.3257,172.4017,4477.0
2021-01-14 11:10:00,181.45,181.45,181.11,181.17,4286.0,172.4017,172.4017,172.0786,172.1357,4286.0
2021-01-14 11:15:00,181.09,181.44,181.02,181.03,15045.0,172.0596,172.3922,171.9931,172.0026,15045.0
2021-01-14 11:20:00,181.18,181.24,180.76,180.76,2500.0,172.1452,172.2022,171.7461,171.7461,2500.0
2021-01-14 11:25:00,180.95,181.06,180.73,180.94,3415.0,171.9266,172.0311,171.7176,171.9171,3415.0
2021-01-14 11:30:00,180.94,181.32,180.89,181.31,4977.0,171.9171,172.2782,171.8696,172.2687,4977.0
2021-01-14 11:35:00,181.35,181.53,181.13,181.13,3529.0,172.3067,172.4777,172.0976,172.0976,3529.0
2021-01-14 11:40:00,181.03,181.41,180.95,181.41,3852.0,172.0026,172.3637,171.9266,172.3637,3852.0
2021-01-14 11:45:00,181.31,181.59,181.22,181.33,5583.0,172.2687,172.5347,172.1832,172.2877,5583.0
2021-01-14 11:50:00,181.28,181.47,181.08,181.09,5386.0,172.2402,172.4207,172.0501,172.0596,5386.0
2021-01-14 11:55:00,181.23,181.26,181.01,181.12,2250.0,172.1927,172.2212,171.9836,172.0881,2250.0
2021-01-14 12:00:00,181.12,181.26,181.05,181.05,3050.0,172.0881,172.2212,172.0216,172.0216,3050.0
2021-01-14 12:05:00,181.1,181.1,180.91,181.03,2132.0,172.0691,172.0691,171.8886,172.0026,2132.0
2021-01-14 12:10:00,180.97,181.07,180.52,181.04,6046.0,171.9456,172.0406,171.5181,172.0121,6046.0
2021-01-14 12:15:00,180.93,181.24,180.93,181.13,4122.0,171.9076,172.2022,171.9076,172.0976,4122.0
2021-01-14 12:20:00,181.13,181.44,181.11,181.43,3125.0,172.0976,172.3922,172.0786,172.3827,3125.0
2021-01-14 12:25:00,181.35,181.35,181.13,181.23,3267.0,172.3067,172.3067,172.0976,172.1927,3267.0
2021-01-14 12:30:00,181.27,181.62,181.27,181.56,2099.0,172.2307,172.5632,172.2307,172.5062,2099.0
2021-01-14 12:35:00,181.49,181.49,181.02,181.02,3615.0,172.4397,172.4397,171.9931,171.9931,3615.0
2021-01-14 12:40:00,181.09,181.2,180.95,181.05,2100.0,172.0596,172.1642,171.9266,172.0216,2100.0
2021-01-14 12:45:00,181.05,181.05,180.88,181.0,2910.0,172.0216,172.0216,171.8601,171.9741,2910.0
2021-01-14 12:50:00,181.11,181.13,180.93,180.93,3457.0,172.0786,172.0976,171.9076,171.9076,3457.0
2021-01-14 12:55:00,181.01,181.01,180.65,180.65,2190.0,171.9836,171.9836,171.6416,171.6416,2190.0
2021-01-14 13:00:00,180.64,180.84,180.62,180.84,2314.0,171.6321,171.8221,171.6131,171.8221,2314.0
2021-01-14 13:05:00,180.83,181.13,180.76,181.09,4266.0,171.8126,172.0976,171.7461,172.0596,4266.0
2021-01-14 13:10:00,181.02,181.05,180.84,180.91,1377.0,171.9931,172.0216,171.8221,171.8886,1377.0
2021-01-14 13:15:00,180.85,180.91,180.73,180.78,1400.0,171.8316,171.8886,171.7176,171.7651,1400.0
2021-01-14 13:20:00,180.82,181.17,180.73,180.99,2513.0,171.8031,172.1357,171.7176,171.9646,2513.0
2021-01-14 13:25:00,180.88,181.05,180.84,181.01,5536.0,171.8601,172.0216,171.8221,171.9836,5536.0
2021-01-14 13:30:00,181.09,181.21,181.09,181.2,1540.0,172.0596,172.1737,172.0596,172.1642,1540.0
2021-01-14 13:35:00,181.22,181.26,181.01,181.22,1400.0,172.1832,172.2212,171.9836,172.1832,1400.0
2021-01-14 13:40:00,181.26,181.72,181.17,181.72,3082.0,172.2212,172.6582,172.1357,172.6582,3082.0
2021-01-14 13:45:00,181.65,182.0,181.64,181.97,5798.0,172.5917,172.9243,172.5822,172.8958,5798.0
2021-01-14 13:50:00,182.0,182.0,181.93,181.99,35537.0,172.9243,172.9243,172.8578,172.9148,35537.0
2021-01-14 13:55:00,182.0,182.0,181.47,181.5,17890.0,172.9243,172.9243,172.4207,172.4492,17890.0
2021-01-14 14:00:00,181.6,181.65,181.16,181.38,3156.0,172.5442,172.5917,172.1262,172.3352,3156.0
2021-01-14 14:05:00,181.43,181.62,181.41,181.48,3716.0,172.3827,172.5632,172.3637,172.4302,3716.0
2021-01-14 14:10:00,181.48,181.55,181.15,181.42,3625.0,172.4302,172.4967,172.1167,172.3732,3625.0
2021-01-14 14:15:00,181.48,181.77,181.48,181.71,2636.0,172.4302,172.7057,172.4302,172.6487,2636.0
2021-01-14 14:20:00,181.75,181.9,181.66,181.81,2000.0,172.6867,172.8293,172.6012,172.7437,2000.0
2021-01-14 14:25:00,181.74,181.89,181.69,181.8,1824.0,172.6772,172.8198,172.6297,172.7342,1824.0
2021-01-14 14:30:00,181.78,182.27,181.75,182.27,7804.0,172.7152,173.1808,172.6867,173.1808,7804.0
2021-01-14 14:35:00,182.21,182.25,181.84,182.09,6790.0,173.1238,173.1618,172.7722,173.0098,6790.0
2021-01-14 14:40:00,182.11,182.11,181.56,181.62,3975.0,173.0288,173.0288,172.5062,172.5632,3975.0
2021-01-14 14:45:00,181.57,181.71,181.44,181.71,7832.0,172.5157,172.6487,172.3922,172.6487,7832.0
2021-01-14 14:50:00,181.82,181.99,181.51,181.51,8074.0,172.7532,172.9148,172.4587,172.4587,8074.0
2021-01-14 14:55:00,181.52,181.73,181.47,181.68,5938.0,172.4682,172.6677,172.4207,172.6202,5938.0
2021-01-14 15:00:00,181.68,181.77,181.61,181.77,11137.0,172.6202,172.7057,172.5537,172.7057,11137.0
2021-01-14 15:05:00,181.72,181.77,181.57,181.68,10387.0,172.6582,172.7057,172.5157,172.6202,10387.0
2021-01-14 15:10:00,181.68,181.78,181.54,181.66,8115.0,172.6202,172.7152,172.4872,172.6012,8115.0
2021-01-14 15:15:00,181.8,181.85,181.19,181.19,4893.0,172.7342,172.7817,172.1547,172.1547,4893.0
2021-01-14 15:20:00,181.29,181.74,181.24,181.57,4981.0,172.2497,172.6772,172.2022,172.5157,4981.0
2021-01-14 15:25:00,181.55,181.85,181.49,181.85,3841.0,172.4967,172.7817,172.4397,172.7817,3841.0
2021-01-14 15:30:00,181.9,182.22,181.8,182.2,8073.0,172.8293,173.1333,172.7342,173.1143,8073.0
2021-01-14 15:35:00,182.28,182.28,182.07,182.23,5584.0,173.1903,173.1903,172.9908,173.1428,5584.0
2021-01-14 15:40:00,182.2,182.2,181.66,181.88,5920.0,173.1143,173.1143,172.6012,172.8102,5920.0
2021-01-14 15:45:00,181.83,182.22,181.83,182.09,15331.0,172.7627,173.1333,172.7627,173.0098,15331.0
2021-01-14 15:50:00,182.06,182.14,181.96,182.03,25647.0,172.9813,173.0573,172.8863,172.9528,25647.0
2021-01-14 15:55:00,182.11,182.5,182.03,182.37,47224.0,173.0288,173.3993,172.9528,173.2758,47224.0
2021-01-15 09:30:00,180.0,180.38,179.02,180.04,71597.0,171.024,171.385,170.0929,171.062,71597.0
2021-01-15 09:35:00,179.61,180.74,179.33,180.19,9482.0,170.6534,171.7271,170.3874,171.2045,9482.0
2021-01-15 09:40:00,180.0,181.78,179.65,181.31,11470.0,171.024,172.7152,170.6915,172.2687,11470.0
2021-01-15 09:45:00,181.78,182.99,181.5,182.62,16542.0,172.7152,173.8649,172.4492,173.5133,16542.0
2021-01-15 09:50:00,183.0,183.71,182.72,183.21,27837.0,173.8744,174.549,173.6084,174.0739,27837.0
2021-01-15 09:55:00,183.08,183.71,182.55,183.69,26017.0,173.9504,174.549,173.4468,174.53,26017.0
2021-01-15 10:00:00,183.61,183.78,181.73,181.8,10841.0,174.454,174.6155,172.6677,172.7342,10841.0
2021-01-15 10:05:00,181.67,181.8,180.33,180.82,21063.0,172.6107,172.7342,171.3375,171.8031,21063.0
2021-01-15 10:10:00,180.61,181.62,180.61,181.29,1726.0,171.6036,172.5632,171.6036,172.2497,1726.0
2021-01-15 10:15:00,181.29,181.29,179.53,179.53,12583.0,172.2497,172.2497,170.5774,170.5774,12583.0
2021-01-15 10:20:00,179.54,179.67,178.16,178.16,23488.0,170.5869,170.7105,169.2758,169.2758,23488.0
2021-01-15 10:25:00,178.14,179.34,178.09,179.21,4200.0,169.2568,170.3969,169.2092,170.2734,4200.0
2021-01-15 10:30:00,179.48,179.94,179.15,179.8,7881.0,170.5299,170.967,170.2164,170.834,7881.0
2021-01-15 10:35:00,179.91,180.21,179.61,179.81,7799.0,170.9385,171.2235,170.6534,170.8435,7799.0
2021-01-15 10:40:00,179.73,180.03,179.73,179.95,3210.0,170.7675,171.0525,170.7675,170.9765,3210.0
2021-01-15 10:45:00,180.0,180.01,179.03,179.03,7079.0,171.024,171.0335,170.1024,170.1024,7079.0
2021-01-15 10:50:00,179.27,179.62,179.12,179.46,8649.0,170.3304,170.6629,170.1879,170.5109,8649.0
2021-01-15 10:55:00,179.4,179.41,178.91,179.12,8407.0,170.4539,170.4634,169.9884,170.1879,8407.0
2021-01-15 11:00:00,178.96,179.0,178.4,178.4,7589.0,170.0359,170.0739,169.5038,169.5038,7589.0
2021-01-15 11:05:00,178.32,178.41,177.93,177.98,11640.0,169.4278,169.5133,169.0572,169.1047,11640.0
2021-01-15 11:10:00,178.04,178.52,177.94,178.13,4355.0,169.1617,169.6178,169.0667,169.2472,4355.0
2021-01-15 11:15:00,178.09,178.36,177.74,178.07,2638.0,169.2092,169.4658,168.8767,169.1902,2638.0
2021-01-15 11:20:00,178.23,178.54,178.09,178.45,5672.0,169.3423,169.6368,169.2092,169.5513,5672.0
2021-01-15 11:25:00,178.45,179.1,178.45,178.91,7472.0,169.5513,170.1689,169.5513,169.9884,7472.0
2021-01-15 11:30:00,179.14,179.14,178.79,178.89,3765.0,170.2069,170.2069,169.8743,169.9694,3765.0
2021-01-15 11:35:00,179.04,179.31,178.9,179.15,4143.0,170.1119,170.3684,169.9789,170.2164,4143.0
2021-01-15 11:40:00,179.27,179.83,179.17,179.83,7848.0,170.3304,170.8625,170.2354,170.8625,7848.0
2021-01-15 11:45:00,179.79,180.21,179.64,180.19,7739.0,170.8245,171.2235,170.682,171.2045,7739.0
2021-01-15 11:50:00,180.11,180.16,179.84,180.15,7613.0,171.1285,171.176,170.872,171.1665,7613.0
2021-01-15 11:55:00,180.12,180.48,179.79,180.02,55144.0,171.138,171.4801,170.8245,171.043,55144.0
2021-01-15 12:00:00,180.01,180.4,179.72,180.4,18335.0,171.0335,171.4041,170.758,171.4041,18335.0
2021-01-15 12:05:00,180.52,180.95,180.39,180.85,13618.0,171.5181,171.9266,171.3946,171.8316,13618.0
2021-01-15 12:10:00,180.92,180.92,180.46,180.92,5759.0,171.8981,171.8981,171.4611,171.8981,5759.0
2021-01-15 12:15:00,181.0,181.13,180.7,180.97,23381.0,171.9741,172.0976,171.6891,171.9456,23381.0
2021-01-15 12:20:00,180.88,180.97,180.11,180.38,4849.0,171.8601,171.9456,171.1285,171.385,4849.0
2021-01-15 12:25:00,180.42,180.72,180.29,180.29,2621.0,171.4231,171.7081,171.2995,171.2995,2621.0
2021-01-15 12:30:00,180.15,180.49,180.02,180.35,2737.0,171.1665,171.4896,171.043,171.3565,2737.0
2021-01-15 12:35:00,180.43,180.91,180.4,180.86,2108.0,171.4326,171.8886,171.4041,171.8411,2108.0
2021-01-15 12:40:00,180.94,181.99,180.93,181.95,26185.0,171.9171,172.9148,171.9076,172.8768,26185.0
2021-01-15 12:45:00,181.8,182.72,181.65,182.72,14877.0,172.7342,173.6084,172.5917,173.6084,14877.0
2021-01-15 12:50:00,182.66,183.08,182.44,182.91,16346.0,173.5514,173.9504,173.3423,173.7889,16346.0
2021-01-15 12:55:00,182.85,182.86,182.48,182.77,1959.0,173.7319,173.7414,173.3803,173.6559,1959.0
2021-01-15 13:00:00,182.86,182.86,182.21,182.22,7193.0,173.7414,173.7414,173.1238,173.1333,7193.0
2021-01-15 13:05:00,182.19,182.38,182.01,182.21,3859.0,173.1048,173.2853,172.9338,173.1238,3859.0
2021-01-15 13:10:00,182.14,182.22,181.84,181.95,5167.0,173.0573,173.1333,172.7722,172.8768,5167.0
2021-01-15 13:15:00,182.02,182.1,181.84,182.06,3550.0,172.9433,173.0193,172.7722,172.9813,3550.0
2021-01-15 13:20:00,181.99,182.19,181.98,182.12,2300.0,172.9148,173.1048,172.9053,173.0383,2300.0
2021-01-15 13:25:00,182.07,182.14,181.96,182.08,3199.0,172.9908,173.0573,172.8863,173.0003,3199.0
2021-01-15 13:30:00,182.03,182.16,181.89,181.89,4976.0,172.9528,173.0763,172.8198,172.8198,4976.0
2021-01-15 13:35:00,181.76,181.99,181.65,181.99,5620.0,172.6962,172.9148,172.5917,172.9148,5620.0
2021-01-15 13:40:00,182.08,182.08,181.83,181.97,1929.0,173.0003,173.0003,172.7627,172.8958,1929.0
2021-01-15 13:45:00,181.84,182.0,181.22,181.22,8473.0,172.7722,172.9243,172.1832,172.1832,8473.0
2021-01-15 13:50:00,181.17,181.5,181.1,181.23,8553.0,172.1357,172.4492,172.0691,172.1927,8553.0
2021-01-15 13:55:00,181.23,181.64,181.11,181.52,8693.0,172.1927,172.5822,172.0786,172.4682,8693.0
2021-01-15 14:00:00,181.66,181.99,181.51,181.98,5376.0,172.6012,172.9148,172.4587,172.9053,5376.0
2021-01-15 14:05:00,182.14,182.14,181.77,181.78,2049.0,173.0573,173.0573,172.7057,172.7152,2049.0
2021-01-15 14:10:00,181.77,181.77,181.33,181.41,3822.0,172.7057,172.7057,172.2877,172.3637,3822.0
2021-01-15 14:15:00,181.5,181.66,181.37,181.39,3292.0,172.4492,172.6012,172.3257,172.3447,3292.0
2021-01-15 14:20:00,181.5,181.76,181.5,181.54,2475.0,172.4492,172.6962,172.4492,172.4872,2475.0
2021-01-15 14:25:00,181.63,181.87,181.63,181.74,4164.0,172.5727,172.8007,172.5727,172.6772,4164.0
2021-01-15 14:30:00,181.74,182.26,181.74,182.25,3558.0,172.6772,173.1713,172.6772,173.1618,3558.0
2021-01-15 14:35:00,182.39,182.48,182.23,182.25,2164.0,173.2948,173.3803,173.1428,173.1618,2164.0
2021-01-15 14:40:00,182.09,182.13,181.88,181.95,3808.0,173.0098,173.0478,172.8102,172.8768,3808.0
2021-01-15 14:45:00,181.83,181.96,181.74,181.84,3116.0,172.7627,172.8863,172.6772,172.7722,3116.0
2021-01-15 14:50:00,181.7,181.71,181.16,181.18,6879.0,172.6392,172.6487,172.1262,172.1452,6879.0
2021-01-15 14:55:00,181.19,181.25,180.84,180.84,3615.0,172.1547,172.2117,171.8221,171.8221,3615.0
2021-01-15 15:00:00,180.98,181.19,180.89,181.1,2650.0,171.9551,172.1547,171.8696,172.0691,2650.0
2021-01-15 15:05:00,180.97,180.98,180.43,180.5,4194.0,171.9456,171.9551,171.4326,171.4991,4194.0
2021-01-15 15:10:00,180.59,181.05,180.59,180.9,4582.0,171.5846,172.0216,171.5846,171.8791,4582.0
2021-01-15 15:15:00,180.95,181.15,180.89,180.94,3681.0,171.9266,172.1167,171.8696,171.9171,3681.0
2021-01-15 15:20:00,180.87,181.03,180.66,180.81,5283.0,171.8506,172.0026,171.6511,171.7936,5283.0
2021-01-15 15:25:00,180.9,180.96,180.57,180.66,2892.0,171.8791,171.9361,171.5656,171.6511,2892.0
2021-01-15 15:30:00,180.5,180.5,180.25,180.36,6529.0,171.4991,171.4991,171.2615,171.366,6529.0
2021-01-15 15:35:00,180.39,180.5,180.03,180.1,6711.0,171.3946,171.4991,171.0525,171.119,6711.0
2021-01-15 15:40:00,180.09,180.17,179.57,179.58,12141.0,171.1095,171.1855,170.6154,170.6249,12141.0
2021-01-15 15:45:00,179.56,180.05,179.56,180.05,18768.0,170.6059,171.0715,170.6059,171.0715,18768.0
2021-01-15 15:50:00,180.26,180.26,179.75,179.78,24535.0,171.271,171.271,170.7865,170.815,24535.0
2021-01-15 15:55:00,179.74,180.16,179.67,180.13,44749.0,170.777,171.176,170.7105,171.1475,44749.0
2021-01-19 09:30:00,181.0,183.5,179.52,179.94,56955.0,171.9741,174.3495,170.5679,170.967,56955.0
2021-01-19 09:35:00,179.47,181.23,179.29,180.86,12956.0,170.5204,172.1927,170.3494,171.8411,12956.0
2021-01-19 09:40:00,180.71,183.49,180.5,183.3,22930.0,171.6986,174.34,171.4991,174.1594,22930.0
2021-01-19 09:45:00,183.33,183.33,180.42,180.67,8089.0,174.1879,174.1879,171.4231,171.6606,8089.0
2021-01-19 09:50:00,180.78,181.28,180.27,180.38,12350.0,171.7651,172.2402,171.2805,171.385,12350.0
2021-01-19 09:55:00,180.59,180.86,179.81,180.11,12793.0,171.5846,171.8411,170.8435,171.1285,12793.0
2021-01-19 10:00:00,180.28,180.38,178.39,180.31,28128.0,171.29,171.385,169.4943,171.3185,28128.0
2021-01-19 10:05:00,180.36,180.94,179.48,179.65,30840.0,171.366,171.9171,170.5299,170.6915,30840.0
2021-01-19 10:10:00,179.66,180.14,179.18,179.65,11424.0,170.701,171.157,170.2449,170.6915,11424.0
2021-01-19 10:15:00,179.7,179.95,179.33,179.95,8754.0,170.739,170.9765,170.3874,170.9765,8754.0
2021-01-19 10:20:00,179.78,179.89,179.2,179.29,26319.0,170.815,170.9195,170.2639,170.3494,26319.0
2021-01-19 10:25:00,179.25,179.63,179.15,179.38,6271.0,170.3114,170.6724,170.2164,170.4349,6271.0
2021-01-19 10:30:00,179.32,180.48,179.32,180.48,12420.0,170.3779,171.4801,170.3779,171.4801,12420.0
2021-01-19 10:35:00,180.57,180.89,180.31,180.89,10109.0,171.5656,171.8696,171.3185,171.8696,10109.0
2021-01-19 10:40:00,180.95,181.21,180.65,181.07,5347.0,171.9266,172.1737,171.6416,172.0406,5347.0
2021-01-19 10:45:00,181.24,181.94,181.19,181.94,13073.0,172.2022,172.8673,172.1547,172.8673,13073.0
2021-01-19 10:50:00,181.94,182.7,181.9,182.57,19105.0,172.8673,173.5894,172.8293,173.4658,19105.0
2021-01-19 10:55:00,182.56,182.91,182.43,182.64,15679.0,173.4563,173.7889,173.3328,173.5324,15679.0
2021-01-19 11:00:00,182.54,183.14,182.54,182.86,18509.0,173.4373,174.0074,173.4373,173.7414,18509.0
2021-01-19 11:05:00,183.0,183.33,182.56,183.33,7250.0,173.8744,174.1879,173.4563,174.1879,7250.0
2021-01-19 11:10:00,183.32,184.35,183.05,184.2,11221.0,174.1784,175.1571,173.9219,175.0146,11221.0
2021-01-19 11:15:00,184.19,184.19,183.76,183.85,7177.0,175.0051,175.0051,174.5965,174.682,7177.0
2021-01-19 11:20:00,183.97,184.08,182.86,182.9,15610.0,174.796,174.9005,173.7414,173.7794,15610.0
2021-01-19 11:25:00,182.68,183.3,182.6,183.3,10641.0,173.5704,174.1594,173.4943,174.1594,10641.0
2021-01-19 11:30:00,183.29,183.34,182.56,183.06,4164.0,174.1499,174.1974,173.4563,173.9314,4164.0
2021-01-19 11:35:00,183.15,183.44,182.78,183.36,9195.0,174.0169,174.2925,173.6654,174.2164,9195.0
2021-01-19 11:40:00,183.35,183.4,182.96,182.96,4542.0,174.2069,174.2545,173.8364,173.8364,4542.0
2021-01-19 11:45:00,182.95,183.19,182.68,182.8,6095.0,173.8269,174.0549,173.5704,173.6844,6095.0
2021-01-19 11:50:00,182.83,183.2,182.78,182.96,4363.0,173.7129,174.0644,173.6654,173.8364,4363.0
2021-01-19 11:55:00,182.81,182.89,182.61,182.74,6765.0,173.6939,173.7699,173.5038,173.6274,6765.0
2021-01-19 12:00:00,182.7,182.93,182.47,182.85,6622.0,173.5894,173.8079,173.3708,173.7319,6622.0
2021-01-19 12:05:00,182.73,182.8,182.61,182.8,3120.0,173.6179,173.6844,173.5038,173.6844,3120.0
2021-01-19 12:10:00,182.73,182.82,182.5,182.69,13277.0,173.6179,173.7034,173.3993,173.5799,13277.0
2021-01-19 12:15:00,182.73,182.85,182.51,182.7,3630.0,173.6179,173.7319,173.4088,173.5894,3630.0
2021-01-19 12:20:00,182.72,183.01,182.62,183.01,3247.0,173.6084,173.8839,173.5133,173.8839,3247.0
2021-01-19 12:25:00,183.0,183.0,182.69,182.81,4227.0,173.8744,173.8744,173.5799,173.6939,4227.0
2021-01-19 12:30:00,182.81,182.91,182.61,182.81,3847.0,173.6939,173.7889,173.5038,173.6939,3847.0
2021-01-19 12:35:00,182.94,182.96,182.54,182.93,4312.0,173.8174,173.8364,173.4373,173.8079,4312.0
2021-01-19 12:40:00,182.93,183.5,182.91,183.5,3263.0,173.8079,174.3495,173.7889,174.3495,3263.0
2021-01-19 12:45:00,183.51,183.51,183.2,183.34,4004.0,174.359,174.359,174.0644,174.1974,4004.0
2021-01-19 12:50:00,183.24,183.36,183.17,183.24,2502.0,174.1024,174.2164,174.0359,174.1024,2502.0
2021-01-19 12:55:00,183.21,183.57,183.19,183.56,4850.0,174.0739,174.416,174.0549,174.4065,4850.0
2021-01-19 13:00:00,183.62,184.02,183.5,183.96,6494.0,174.4635,174.8435,174.3495,174.7865,6494.0
2021-01-19 13:05:00,183.95,185.2,183.39,184.67,89020.0,174.777,175.9647,174.245,175.4611,89020.0
2021-01-19 13:10:00,184.75,185.0,184.38,184.43,44392.0,175.5371,175.7747,175.1856,175.2331,44392.0
2021-01-19 13:15:00,184.44,184.71,184.39,184.49,10835.0,175.2426,175.4991,175.1951,175.2901,10835.0
2021-01-19 13:20:00,184.4,184.5,183.65,184.13,21991.0,175.2046,175.2996,174.492,174.948,21991.0
2021-01-19 13:25:00,184.17,184.28,183.87,183.97,3726.0,174.9861,175.0906,174.701,174.796,3726.0
2021-01-19 13:30:00,184.0,184.0,183.74,183.83,3991.0,174.8245,174.8245,174.5775,174.663,3991.0
2021-01-19 13:35:00,183.88,183.97,183.4,183.74,10381.0,174.7105,174.796,174.2545,174.5775,10381.0
2021-01-19 13:40:00,183.73,184.01,183.62,183.83,21574.0,174.568,174.834,174.4635,174.663,21574.0
2021-01-19 13:45:00,183.93,183.93,183.54,183.74,8118.0,174.758,174.758,174.3875,174.5775,8118.0
2021-01-19 13:50:00,183.67,183.87,183.6,183.71,8428.0,174.511,174.701,174.4445,174.549,8428.0
2021-01-19 13:55:00,183.73,183.9,183.59,183.63,9519.0,174.568,174.7295,174.435,174.473,9519.0
2021-01-19 14:00:00,183.59,183.64,183.43,183.43,8098.0,174.435,174.4825,174.283,174.283,8098.0
2021-01-19 14:05:00,183.52,183.72,183.44,183.66,2514.0,174.3685,174.5585,174.2925,174.5015,2514.0
2021-01-19 14:10:00,183.75,184.06,183.71,183.91,7816.0,174.587,174.8815,174.549,174.739,7816.0
2021-01-19 14:15:00,183.85,184.02,183.69,184.02,2958.0,174.682,174.8435,174.53,174.8435,2958.0
2021-01-19 14:20:00,183.95,184.04,183.53,183.62,5193.0,174.777,174.8625,174.378,174.4635,5193.0
2021-01-19 14:25:00,183.53,183.54,183.0,183.2,6063.0,174.378,174.3875,173.8744,174.0644,6063.0
2021-01-19 14:30:00,183.28,183.59,183.25,183.38,3868.0,174.1404,174.435,174.1119,174.2354,3868.0
2021-01-19 14:35:00,183.43,183.69,183.43,183.64,4050.0,174.283,174.53,174.283,174.4825,4050.0
2021-01-19 14:40:00,183.86,184.2,183.79,184.03,5749.0,174.6915,175.0146,174.625,174.853,5749.0
2021-01-19 14:45:00,184.05,184.4,184.04,184.39,3946.0,174.872,175.2046,174.8625,175.1951,3946.0
2021-01-19 14:50:00,184.37,184.79,184.32,184.79,10430.0,175.1761,175.5751,175.1286,175.5751,10430.0
2021-01-19 14:55:00,184.77,184.93,184.66,184.78,8694.0,175.5561,175.7082,175.4516,175.5656,8694.0
2021-01-19 15:00:00,184.81,184.89,184.37,184.77,7607.0,175.5941,175.6702,175.1761,175.5561,7607.0
2021-01-19 15:05:00,184.86,185.17,184.5,184.65,10545.0,175.6416,175.9362,175.2996,175.4421,10545.0
2021-01-19 15:10:00,184.5,184.5,184.2,184.31,6792.0,175.2996,175.2996,175.0146,175.1191,6792.0
2021-01-19 15:15:00,184.31,184.31,184.05,184.19,5408.0,175.1191,175.1191,174.872,175.0051,5408.0
2021-01-19 15:20:00,184.16,184.24,184.01,184.05,6566.0,174.9766,175.0526,174.834,174.872,6566.0
2021-01-19 15:25:00,184.05,184.56,183.95,184.53,7490.0,174.872,175.3566,174.777,175.3281,7490.0
2021-01-19 15:30:00,184.54,184.83,184.51,184.83,9975.0,175.3376,175.6131,175.3091,175.6131,9975.0
2021-01-19 15:35:00,184.9,185.38,184.82,185.24,16324.0,175.6797,176.1357,175.6036,176.0027,16324.0
2021-01-19 15:40:00,185.29,185.51,185.05,185.3,16916.0,176.0502,176.2592,175.8222,176.0597,16916.0
2021-01-19 15:45:00,185.24,185.59,184.89,185.16,23379.0,176.0027,176.3352,175.6702,175.9267,23379.0
2021-01-19 15:50:00,185.2,185.63,185.16,185.49,30232.0,175.9647,176.3732,175.9267,176.2402,30232.0
2021-01-19 15:55:00,185.42,185.59,184.89,185.25,65700.0,176.1737,176.3352,175.6702,176.0122,65700.0
2021-01-20 09:30:00,187.51,188.35,184.82,184.96,82253.0,178.1595,178.9576,175.6036,175.7367,82253.0
2021-01-20 09:35:00,185.31,186.42,185.03,185.76,13030.0,176.0692,177.1239,175.8032,176.4968,13030.0
2021-01-20 09:40:00,185.7,185.93,184.45,185.02,10015.0,176.4398,176.6583,175.2521,175.7937,10015.0
2021-01-20 09:45:00,185.34,185.56,184.06,184.89,13890.0,176.0977,176.3067,174.8815,175.6702,13890.0
2021-01-20 09:50:00,185.1,185.41,184.09,184.92,22426.0,175.8697,176.1642,174.91,175.6987,22426.0
2021-01-20 09:55:00,184.77,185.11,184.24,184.88,23841.0,175.5561,175.8792,175.0526,175.6606,23841.0
2021-01-20 10:00:00,184.87,185.89,184.49,185.15,34979.0,175.6511,176.6203,175.2901,175.9172,34979.0
2021-01-20 10:05:00,185.16,185.92,185.16,185.78,20526.0,175.9267,176.6488,175.9267,176.5158,20526.0
2021-01-20 10:10:00,185.79,185.9,185.29,185.29,11491.0,176.5253,176.6298,176.0502,176.0502,11491.0
2021-01-20 10:15:00,185.28,185.35,184.51,184.86,9957.0,176.0407,176.1072,175.3091,175.6416,9957.0
2021-01-20 10:20:00,184.92,185.17,184.25,184.58,6605.0,175.6987,175.9362,175.0621,175.3756,6605.0
2021-01-20 10:25:00,184.58,184.66,183.56,184.09,9590.0,175.3756,175.4516,174.4065,174.91,9590.0
2021-01-20 10:30:00,184.11,184.74,183.88,184.44,17844.0,174.929,175.5276,174.7105,175.2426,17844.0
2021-01-20 10:35:00,184.64,184.65,183.51,183.51,8672.0,175.4326,175.4421,174.359,174.359,8672.0
2021-01-20 10:40:00,183.49,183.78,183.09,183.27,9813.0,174.34,174.6155,173.9599,174.1309,9813.0
2021-01-20 10:45:00,183.2,183.2,181.76,181.99,10623.0,174.0644,174.0644,172.6962,172.9148,10623.0
2021-01-20 10:50:00,181.97,182.22,181.75,182.1,12397.0,172.8958,173.1333,172.6867,173.0193,12397.0
2021-01-20 10:55:00,182.1,182.6,181.89,182.6,11895.0,173.0193,173.4943,172.8198,173.4943,11895.0
2021-01-20 11:00:00,182.53,182.64,181.87,182.18,7612.0,173.4278,173.5324,172.8007,173.0953,7612.0
2021-01-20 11:05:00,182.1,182.18,181.42,181.54,10640.0,173.0193,173.0953,172.3732,172.4872,10640.0
2021-01-20 11:10:00,181.6,182.44,181.5,182.1,9693.0,172.5442,173.3423,172.4492,173.0193,9693.0
2021-01-20 11:15:00,182.48,182.73,182.04,182.7,11760.0,173.3803,173.6179,172.9623,173.5894,11760.0
2021-01-20 11:20:00,182.78,183.31,182.63,183.31,11325.0,173.6654,174.1689,173.5228,174.1689,11325.0
2021-01-20 11:25:00,183.17,183.19,182.43,182.58,7760.0,174.0359,174.0549,173.3328,173.4753,7760.0
2021-01-20 11:30:00,182.67,182.67,181.7,181.92,11160.0,173.5609,173.5609,172.6392,172.8483,11160.0
2021-01-20 11:35:00,181.99,181.99,181.48,181.77,11141.0,172.9148,172.9148,172.4302,172.7057,11141.0
2021-01-20 11:40:00,181.78,182.54,181.77,182.54,22199.0,172.7152,173.4373,172.7057,173.4373,22199.0
2021-01-20 11:45:00,182.45,183.15,182.25,183.0,16338.0,173.3518,174.0169,173.1618,173.8744,16338.0
2021-01-20 11:50:00,183.07,183.34,182.81,182.81,14626.0,173.9409,174.1974,173.6939,173.6939,14626.0
2021-01-20 11:55:00,182.83,182.83,181.59,181.59,14250.0,173.7129,173.7129,172.5347,172.5347,14250.0
2021-01-20 12:00:00,181.49,181.88,181.19,181.55,9573.0,172.4397,172.8102,172.1547,172.4967,9573.0
2021-01-20 12:05:00,181.52,181.52,180.94,181.14,7483.0,172.4682,172.4682,171.9171,172.1072,7483.0
2021-01-20 12:10:00,181.12,181.36,181.08,181.19,6897.0,172.0881,172.3162,172.0501,172.1547,6897.0
2021-01-20 12:15:00,181.21,181.28,181.0,181.0,17310.0,172.1737,172.2402,171.9741,171.9741,17310.0
2021-01-20 12:20:00,180.8,181.22,180.57,181.22,4036.0,171.7841,172.1832,171.5656,172.1832,4036.0
2021-01-20 12:25:00,181.22,181.22,180.77,180.77,8897.0,172.1832,172.1832,171.7556,171.7556,8897.0
2021-01-20 12:30:00,180.83,181.03,180.82,180.86,4766.0,171.8126,172.0026,171.8031,171.8411,4766.0
2021-01-20 12:35:00,180.85,181.05,180.5,180.77,13886.0,171.8316,172.0216,171.4991,171.7556,13886.0
2021-01-20 12:40:00,180.82,181.47,180.82,181.3,8251.0,171.8031,172.4207,171.8031,172.2592,8251.0
2021-01-20 12:45:00,181.38,181.6,181.0,181.0,7204.0,172.3352,172.5442,171.9741,171.9741,7204.0
2021-01-20 12:50:00,180.94,181.07,180.5,180.65,9523.0,171.9171,172.0406,171.4991,171.6416,9523.0
2021-01-20 12:55:00,180.7,180.7,180.26,180.35,3965.0,171.6891,171.6891,171.271,171.3565,3965.0
2021-01-20 13:00:00,180.42,180.93,180.13,180.82,3968.0,171.4231,171.9076,171.1475,171.8031,3968.0
2021-01-20 13:05:00,181.02,181.02,180.55,180.65,5119.0,171.9931,171.9931,171.5466,171.6416,5119.0
2021-01-20 13:10:00,180.76,180.79,180.57,180.79,3675.0,171.7461,171.7746,171.5656,171.7746,3675.0
2021-01-20 13:15:00,180.81,180.9,180.76,180.81,1834.0,171.7936,171.8791,171.7461,171.7936,1834.0
2021-01-20 13:20:00,180.89,180.98,180.54,180.73,2600.0,171.8696,171.9551,171.5371,171.7176,2600.0
2021-01-20 13:25:00,180.77,181.17,180.73,180.88,6883.0,171.7556,172.1357,171.7176,171.8601,6883.0
2021-01-20 13:30:00,180.96,181.21,180.94,181.08,3000.0,171.9361,172.1737,171.9171,172.0501,3000.0
2021-01-20 13:35:00,181.07,181.07,180.42,180.42,6557.0,172.0406,172.0406,171.4231,171.4231,6557.0
2021-01-20 13:40:00,180.46,180.81,180.45,180.71,3290.0,171.4611,171.7936,171.4516,171.6986,3290.0
2021-01-20 13:45:00,180.77,180.77,180.38,180.38,1361.0,171.7556,171.7556,171.385,171.385,1361.0
2021-01-20 13:50:00,180.6,180.74,180.47,180.49,2604.0,171.5941,171.7271,171.4706,171.4896,2604.0
2021-01-20 13:55:00,180.43,180.52,180.01,180.43,9169.0,171.4326,171.5181,171.0335,171.4326,9169.0
2021-01-20 14:00:00,180.39,180.78,180.25,180.69,5027.0,171.3946,171.7651,171.2615,171.6796,5027.0
2021-01-20 14:05:00,180.63,180.76,180.58,180.67,2952.0,171.6226,171.7461,171.5751,171.6606,2952.0
2021-01-20 14:10:00,180.83,180.83,180.08,180.09,8568.0,171.8126,171.8126,171.1,171.1095,8568.0
2021-01-20 14:15:00,180.06,180.25,179.81,180.03,18046.0,171.081,171.2615,170.8435,171.0525,18046.0
2021-01-20 14:20:00,180.11,180.27,179.97,180.16,2422.0,171.1285,171.2805,170.9955,171.176,2422.0
2021-01-20 14:25:00,180.07,180.09,179.8,180.09,2304.0,171.0905,171.1095,170.834,171.1095,2304.0
2021-01-20 14:30:00,180.04,180.74,180.03,180.73,22510.0,171.062,171.7271,171.0525,171.7176,22510.0
2021-01-20 14:35:00,180.71,180.93,180.65,180.68,5251.0,171.6986,171.9076,171.6416,171.6701,5251.0
2021-01-20 14:40:00,180.67,180.9,180.46,180.63,3217.0,171.6606,171.8791,171.4611,171.6226,3217.0
2021-01-20 14:45:00,180.82,180.86,180.48,180.49,6590.0,171.8031,171.8411,171.4801,171.4896,6590.0
2021-01-20 14:50:00,180.59,180.69,180.28,180.44,4994.0,171.5846,171.6796,171.29,171.4421,4994.0
2021-01-20 14:55:00,180.54,180.58,180.3,180.37,4242.0,171.5371,171.5751,171.309,171.3755,4242.0
2021-01-20 15:00:00,180.28,180.47,180.11,180.11,7001.0,171.29,171.4706,171.1285,171.1285,7001.0
2021-01-20 15:05:00,180.01,180.27,179.94,180.07,14867.0,171.0335,171.2805,170.967,171.0905,14867.0
2021-01-20 15:10:00,180.09,180.18,179.53,179.72,5683.0,171.1095,171.195,170.5774,170.758,5683.0
2021-01-20 15:15:00,179.74,180.01,179.52,180.01,5951.0,170.777,171.0335,170.5679,171.0335,5951.0
2021-01-20 15:20:00,179.97,180.09,179.83,179.84,4125.0,170.9955,171.1095,170.8625,170.872,4125.0
2021-01-20 15:25:00,179.92,179.92,179.47,179.7,13141.0,170.948,170.948,170.5204,170.739,13141.0
2021-01-20 15:30:00,179.63,179.91,179.63,179.81,11046.0,170.6724,170.9385,170.6724,170.8435,11046.0
2021-01-20 15:35:00,179.81,179.84,179.38,179.8,15431.0,170.8435,170.872,170.4349,170.834,15431.0
2021-01-20 15:40:00,179.83,180.25,179.81,179.84,8637.0,170.8625,171.2615,170.8435,170.872,8637.0
2021-01-20 15:45:00,179.93,180.33,179.93,180.19,9008.0,170.9575,171.3375,170.9575,171.2045,9008.0
2021-01-20 15:50:00,180.17,180.43,180.02,180.22,23038.0,171.1855,171.4326,171.043,171.233,23038.0
2021-01-20 15:55:00,180.15,180.65,180.01,180.18,40001.0,171.1665,171.6416,171.0335,171.195,40001.0
2021-01-21 09:30:00,181.5,181.99,178.86,179.23,35389.0,172.4492,172.9148,169.9408,170.2924,35389.0
2021-01-21 09:35:00,178.91,178.91,176.85,177.0,24391.0,169.9884,169.9884,168.0311,168.1736,24391.0
2021-01-21 09:40:00,176.84,177.67,176.54,177.36,24458.0,168.0216,168.8102,167.7365,168.5156,24458.0
2021-01-21 09:45:00,177.56,178.52,177.16,177.16,9633.0,168.7057,169.6178,168.3256,168.3256,9633.0
2021-01-21 09:50:00,177.37,177.99,176.6,176.73,15294.0,168.5251,169.1142,167.7935,167.9171,15294.0
2021-01-21 09:55:00,176.61,177.51,176.32,177.28,10433.0,167.803,168.6582,167.5275,168.4396,10433.0
2021-01-21 10:00:00,177.28,177.4,176.73,177.09,16746.0,168.4396,168.5537,167.9171,168.2591,16746.0
2021-01-21 10:05:00,177.09,177.35,176.65,177.35,36009.0,168.2591,168.5061,167.8411,168.5061,36009.0
2021-01-21 10:10:00,177.28,178.3,177.28,177.92,31366.0,168.4396,169.4088,168.4396,169.0477,31366.0
2021-01-21 10:15:00,177.96,178.33,177.67,177.89,14215.0,169.0857,169.4373,168.8102,169.0192,14215.0
2021-01-21 10:20:00,177.65,178.44,177.65,178.11,36407.0,168.7912,169.5418,168.7912,169.2282,36407.0
2021-01-21 10:25:00,178.26,178.99,178.26,178.63,5526.0,169.3708,170.0644,169.3708,169.7223,5526.0
2021-01-21 10:30:00,178.71,179.0,178.43,178.76,8289.0,169.7983,170.0739,169.5323,169.8458,8289.0
2021-01-21 10:35:00,178.77,178.79,177.99,177.99,8986.0,169.8553,169.8743,169.1142,169.1142,8986.0
2021-01-21 10:40:00,178.0,178.35,177.81,178.16,9773.0,169.1237,169.4563,168.9432,169.2758,9773.0
2021-01-21 10:45:00,178.2,178.52,177.93,178.44,15221.0,169.3138,169.6178,169.0572,169.5418,15221.0
2021-01-21 10:50:00,178.35,178.57,177.47,177.51,6629.0,169.4563,169.6653,168.6202,168.6582,6629.0
2021-01-21 10:55:00,177.52,177.75,177.21,177.31,5625.0,168.6677,168.8862,168.3731,168.4681,5625.0
2021-01-21 11:00:00,177.71,177.99,177.33,177.5,15502.0,168.8482,169.1142,168.4871,168.6487,15502.0
2021-01-21 11:05:00,177.63,177.69,176.9,177.03,10026.0,168.7722,168.8292,168.0786,168.2021,10026.0
2021-01-21 11:10:00,176.96,177.06,176.39,176.39,7237.0,168.1356,168.2306,167.594,167.594,7237.0
2021-01-21 11:15:00,176.55,176.57,176.21,176.23,7614.0,167.746,167.765,167.423,167.442,7614.0
2021-01-21 11:20:00,176.22,176.49,176.09,176.38,16797.0,167.4325,167.689,167.309,167.5845,16797.0
2021-01-21 11:25:00,176.5,177.03,176.43,177.0,11097.0,167.6985,168.2021,167.632,168.1736,11097.0
2021-01-21 11:30:00,176.97,177.36,176.64,177.01,16298.0,168.1451,168.5156,167.8316,168.1831,16298.0
2021-01-21 11:35:00,176.92,177.35,176.74,176.78,6112.0,168.0976,168.5061,167.9266,167.9646,6112.0
2021-01-21 11:40:00,176.91,177.56,176.91,177.56,5658.0,168.0881,168.7057,168.0881,168.7057,5658.0
2021-01-21 11:45:00,177.4,177.4,176.68,176.68,3695.0,168.5537,168.5537,167.8696,167.8696,3695.0
2021-01-21 11:50:00,176.7,176.78,176.27,176.27,8051.0,167.8886,167.9646,167.48,167.48,8051.0
2021-01-21 11:55:00,176.34,176.79,176.31,176.78,5598.0,167.5465,167.9741,167.518,167.9646,5598.0
2021-01-21 12:00:00,176.93,177.08,176.41,176.53,4024.0,168.1071,168.2496,167.613,167.727,4024.0
2021-01-21 12:05:00,176.43,176.43,176.18,176.32,4535.0,167.632,167.632,167.3945,167.5275,4535.0
2021-01-21 12:10:00,176.39,176.39,175.59,175.67,8761.0,167.594,167.594,166.8339,166.9099,8761.0
2021-01-21 12:15:00,175.73,175.87,175.44,175.55,3619.0,166.9669,167.0999,166.6914,166.7959,3619.0
2021-01-21 12:20:00,175.44,175.64,174.75,174.97,67447.0,166.6914,166.8814,166.0358,166.2448,67447.0
2021-01-21 12:25:00,175.04,175.4,174.93,175.3,7676.0,166.3113,166.6534,166.2068,166.5584,7676.0
2021-01-21 12:30:00,175.25,176.04,175.25,175.89,2990.0,166.5109,167.2615,166.5109,167.119,2990.0
2021-01-21 12:35:00,176.01,176.01,175.32,175.53,8799.0,167.233,167.233,166.5774,166.7769,8799.0
2021-01-21 12:40:00,175.58,175.88,175.5,175.88,8409.0,166.8244,167.1094,166.7484,167.1094,8409.0
2021-01-21 12:45:00,175.85,175.85,175.1,175.1,3562.0,167.0809,167.0809,166.3683,166.3683,3562.0
2021-01-21 12:50:00,175.1,175.15,174.42,175.08,18889.0,166.3683,166.4159,165.7223,166.3493,18889.0
2021-01-21 12:55:00,174.98,175.12,174.84,175.08,3463.0,166.2543,166.3873,166.1213,166.3493,3463.0
2021-01-21 13:00:00,175.03,175.82,174.89,175.81,12064.0,166.3018,167.0524,166.1688,167.0429,12064.0
2021-01-21 13:05:00,175.67,175.81,175.55,175.81,3627.0,166.9099,167.0429,166.7959,167.0429,3627.0
2021-01-21 13:10:00,175.7,175.7,175.29,175.65,3550.0,166.9384,166.9384,166.5489,166.8909,3550.0
2021-01-21 13:15:00,175.69,175.69,175.31,175.45,3311.0,166.9289,166.9289,166.5679,166.7009,3311.0
2021-01-21 13:20:00,175.49,175.94,175.44,175.94,7328.0,166.7389,167.1665,166.6914,167.1665,7328.0
2021-01-21 13:25:00,175.87,175.87,175.51,175.62,3387.0,167.0999,167.0999,166.7579,166.8624,3387.0
2021-01-21 13:30:00,175.55,175.74,175.33,175.71,4369.0,166.7959,166.9764,166.5869,166.9479,4369.0
2021-01-21 13:35:00,175.71,175.86,175.67,175.68,2613.0,166.9479,167.0904,166.9099,166.9194,2613.0
2021-01-21 13:40:00,175.62,175.82,175.58,175.8,2951.0,166.8624,167.0524,166.8244,167.0334,2951.0
2021-01-21 13:45:00,175.67,176.14,175.64,175.98,2915.0,166.9099,167.3565,166.8814,167.2045,2915.0
2021-01-21 13:50:00,175.91,176.98,175.91,176.92,12053.0,167.138,168.1546,167.138,168.0976,12053.0
2021-01-21 13:55:00,177.03,177.15,176.81,176.89,11729.0,168.2021,168.3161,167.9931,168.0691,11729.0
2021-01-21 14:00:00,176.89,176.99,176.47,176.5,2682.0,168.0691,168.1641,167.67,167.6985,2682.0
2021-01-21 14:05:00,176.58,176.9,176.54,176.8,3304.0,167.7745,168.0786,167.7365,167.9836,3304.0
2021-01-21 14:10:00,176.78,176.96,176.68,176.82,2640.0,167.9646,168.1356,167.8696,168.0026,2640.0
2021-01-21 14:15:00,176.8,176.99,176.7,176.99,2821.0,167.9836,168.1641,167.8886,168.1641,2821.0
2021-01-21 14:20:00,176.86,177.36,176.85,177.01,9568.0,168.0406,168.5156,168.0311,168.1831,9568.0
2021-01-21 14:25:00,176.91,176.92,176.33,176.42,7752.0,168.0881,168.0976,167.537,167.6225,7752.0
2021-01-21 14:30:00,176.59,176.68,176.06,176.65,4635.0,167.784,167.8696,167.2805,167.8411,4635.0
2021-01-21 14:35:00,176.45,176.67,176.38,176.64,2226.0,167.651,167.8601,167.5845,167.8316,2226.0
2021-01-21 14:40:00,176.68,176.76,176.27,176.35,2000.0,167.8696,167.9456,167.48,167.556,2000.0
2021-01-21 14:45:00,176.36,176.42,176.0,176.17,4371.0,167.5655,167.6225,167.2235,167.385,4371.0
2021-01-21 14:50:00,176.18,176.18,175.97,175.97,1142.0,167.3945,167.3945,167.195,167.195,1142.0
2021-01-21 14:55:00,175.94,176.34,175.82,176.31,6263.0,167.1665,167.5465,167.0524,167.518,6263.0
2021-01-21 15:00:00,176.11,176.37,176.0,176.36,4654.0,167.328,167.575,167.2235,167.5655,4654.0
2021-01-21 15:05:00,176.29,176.29,175.58,175.81,9839.0,167.499,167.499,166.8244,167.0429,9839.0
2021-01-21 15:10:00,175.8,176.01,175.59,175.62,10603.0,167.0334,167.233,166.8339,166.8624,10603.0
2021-01-21 15:15:00,175.55,175.84,175.47,175.84,4520.0,166.7959,167.0714,166.7199,167.0714,4520.0
2021-01-21 15:20:00,175.78,176.13,175.78,176.13,4399.0,167.0144,167.347,167.0144,167.347,4399.0
2021-01-21 15:25:00,176.05,176.23,175.89,176.11,5186.0,167.271,167.442,167.119,167.328,5186.0
2021-01-21 15:30:00,176.07,176.15,175.64,175.84,6952.0,167.29,167.366,166.8814,167.0714,6952.0
2021-01-21 15:35:00,175.85,176.23,175.77,176.1,10818.0,167.0809,167.442,167.0049,167.3185,10818.0
2021-01-21 15:40:00,176.13,176.56,176.01,176.45,13293.0,167.347,167.7555,167.233,167.651,13293.0
2021-01-21 15:45:00,176.32,176.64,176.21,176.57,9946.0,167.5275,167.8316,167.423,167.765,9946.0
2021-01-21 15:50:00,176.52,176.78,176.32,176.73,22052.0,167.7175,167.9646,167.5275,167.9171,22052.0
2021-01-21 15:55:00,176.77,176.88,176.32,176.42,40101.0,167.9551,168.0596,167.5275,167.6225,40101.0
2021-01-22 09:30:00,173.24,173.66,171.17,171.51,67689.0,164.6011,165.0002,162.6343,162.9574,67689.0
2021-01-22 09:35:00,171.63,174.03,171.49,174.03,15455.0,163.0714,165.3517,162.9384,165.3517,15455.0
2021-01-22 09:40:00,173.88,174.87,173.5,173.58,17743.0,165.2092,166.1498,164.8481,164.9241,17743.0
2021-01-22 09:45:00,173.44,174.53,173.11,173.79,25636.0,164.7911,165.8268,164.4776,165.1237,25636.0
2021-01-22 09:50:00,173.72,174.19,173.34,173.34,14182.0,165.0572,165.5037,164.6961,164.6961,14182.0
2021-01-22 09:55:00,173.3,173.5,172.56,173.21,20487.0,164.6581,164.8481,163.955,164.5726,20487.0
2021-01-22 10:00:00,173.38,174.37,173.28,173.89,36125.0,164.7341,165.6747,164.6391,165.2187,36125.0
2021-01-22 10:05:00,173.84,174.24,173.03,173.32,32398.0,165.1712,165.5512,164.4016,164.6771,32398.0
2021-01-22 10:10:00,173.46,173.48,172.07,172.26,18719.0,164.8101,164.8291,163.4894,163.67,18719.0
2021-01-22 10:15:00,172.45,173.45,172.31,172.46,15753.0,163.8505,164.8006,163.7175,163.86,15753.0
2021-01-22 10:20:00,172.39,172.5,171.59,171.69,10676.0,163.7935,163.898,163.0334,163.1284,10676.0
2021-01-22 10:25:00,171.69,172.28,171.67,171.99,18990.0,163.1284,163.689,163.1094,163.4134,18990.0
2021-01-22 10:30:00,171.83,172.11,171.41,171.68,27961.0,163.2614,163.5274,162.8624,163.1189,27961.0
2021-01-22 10:35:00,171.75,172.09,171.52,171.99,22170.0,163.1854,163.5084,162.9669,163.4134,22170.0
2021-01-22 10:40:00,171.99,173.0,171.99,172.99,22930.0,163.4134,164.3731,163.4134,164.3636,22930.0
2021-01-22 10:45:00,172.65,173.83,172.65,173.66,16717.0,164.0405,165.1617,164.0405,165.0002,16717.0
2021-01-22 10:50:00,173.85,174.6,173.85,174.25,16425.0,165.1807,165.8933,165.1807,165.5607,16425.0
2021-01-22 10:55:00,174.26,174.79,174.01,174.65,18308.0,165.5702,166.0738,165.3327,165.9408,18308.0
2021-01-22 11:00:00,174.63,174.78,173.85,174.0,16237.0,165.9218,166.0643,165.1807,165.3232,16237.0
2021-01-22 11:05:00,173.99,173.99,173.43,173.52,7695.0,165.3137,165.3137,164.7816,164.8671,7695.0
2021-01-22 11:10:00,173.44,173.46,172.76,173.01,18872.0,164.7911,164.8101,164.145,164.3826,18872.0
2021-01-22 11:15:00,172.98,172.98,172.56,172.59,12877.0,164.3541,164.3541,163.955,163.9835,12877.0
2021-01-22 11:20:00,172.65,173.23,172.59,173.13,34817.0,164.0405,164.5916,163.9835,164.4966,34817.0
2021-01-22 11:25:00,173.2,173.27,172.8,172.82,18290.0,164.5631,164.6296,164.183,164.202,18290.0
2021-01-22 11:30:00,172.87,173.26,172.7,172.99,9690.0,164.2495,164.6201,164.088,164.3636,9690.0
2021-01-22 11:35:00,172.99,173.93,172.98,173.7,14454.0,164.3636,165.2567,164.3541,165.0382,14454.0
2021-01-22 11:40:00,173.58,173.74,173.29,173.53,9062.0,164.9241,165.0762,164.6486,164.8766,9062.0
2021-01-22 11:45:00,173.45,173.85,173.37,173.84,23126.0,164.8006,165.1807,164.7246,165.1712,23126.0
2021-01-22 11:50:00,173.8,173.9,173.44,173.44,8011.0,165.1332,165.2282,164.7911,164.7911,8011.0
2021-01-22 11:55:00,173.52,173.89,173.44,173.5,9428.0,164.8671,165.2187,164.7911,164.8481,9428.0
2021-01-22 12:00:00,173.56,173.82,173.55,173.65,12641.0,164.9051,165.1522,164.8956,164.9907,12641.0
2021-01-22 12:05:00,173.65,173.85,173.49,173.52,9859.0,164.9907,165.1807,164.8386,164.8671,9859.0
2021-01-22 12:10:00,173.62,173.64,173.24,173.45,24439.0,164.9621,164.9812,164.6011,164.8006,24439.0
2021-01-22 12:15:00,173.45,173.7,173.34,173.5,10706.0,164.8006,165.0382,164.6961,164.8481,10706.0
2021-01-22 12:20:00,173.44,173.59,173.37,173.4,14918.0,164.7911,164.9336,164.7246,164.7531,14918.0
2021-01-22 12:25:00,173.3,173.51,173.3,173.4,7739.0,164.6581,164.8576,164.6581,164.7531,7739.0
2021-01-22 12:30:00,173.3,173.36,173.05,173.05,7688.0,164.6581,164.7151,164.4206,164.4206,7688.0
2021-01-22 12:35:00,173.05,173.5,173.05,173.48,9343.0,164.4206,164.8481,164.4206,164.8291,9343.0
2021-01-22 12:40:00,173.45,173.63,173.37,173.37,15077.0,164.8006,164.9716,164.7246,164.7246,15077.0
2021-01-22 12:45:00,173.38,173.39,173.11,173.36,7073.0,164.7341,164.7436,164.4776,164.7151,7073.0
2021-01-22 12:50:00,173.33,173.48,173.24,173.44,6935.0,164.6866,164.8291,164.6011,164.7911,6935.0
2021-01-22 12:55:00,173.38,173.51,173.21,173.38,10758.0,164.7341,164.8576,164.5726,164.7341,10758.0
2021-01-22 13:00:00,173.38,173.44,173.17,173.33,10297.0,164.7341,164.7911,164.5346,164.6866,10297.0
2021-01-22 13:05:00,173.36,173.36,173.09,173.15,15269.0,164.7151,164.7151,164.4586,164.5156,15269.0
2021-01-22 13:10:00,173.1,173.11,172.78,172.78,8810.0,164.4681,164.4776,164.164,164.164,8810.0
2021-01-22 13:15:00,172.78,172.91,172.61,172.89,15785.0,164.164,164.2876,164.0025,164.2686,15785.0
2021-01-22 13:20:00,172.81,173.06,172.81,173.01,6304.0,164.1925,164.4301,164.1925,164.3826,6304.0
2021-01-22 13:25:00,173.01,173.07,172.78,172.87,13779.0,164.3826,164.4396,164.164,164.2495,13779.0
2021-01-22 13:30:00,172.8,173.33,172.78,173.2,14771.0,164.183,164.6866,164.164,164.5631,14771.0
2021-01-22 13:35:00,173.29,173.35,173.2,173.34,15175.0,164.6486,164.7056,164.5631,164.6961,15175.0
2021-01-22 13:40:00,173.39,173.56,173.34,173.36,9500.0,164.7436,164.9051,164.6961,164.7151,9500.0
2021-01-22 13:45:00,173.45,173.56,173.36,173.39,11299.0,164.8006,164.9051,164.7151,164.7436,11299.0
2021-01-22 13:50:00,173.39,173.7,173.2,173.7,41677.0,164.7436,165.0382,164.5631,165.0382,41677.0
2021-01-22 13:55:00,173.73,173.9,173.46,173.46,9991.0,165.0667,165.2282,164.8101,164.8101,9991.0
2021-01-22 14:00:00,173.5,173.81,173.47,173.72,10512.0,164.8481,165.1427,164.8196,165.0572,10512.0
2021-01-22 14:05:00,173.8,173.91,173.71,173.84,9364.0,165.1332,165.2377,165.0477,165.1712,9364.0
2021-01-22 14:10:00,173.74,173.96,173.71,173.75,8673.0,165.0762,165.2852,165.0477,165.0857,8673.0
2021-01-22 14:15:00,173.72,173.93,173.66,173.81,10699.0,165.0572,165.2567,165.0002,165.1427,10699.0
2021-01-22 14:20:00,173.87,173.96,173.71,173.92,9545.0,165.1997,165.2852,165.0477,165.2472,9545.0
2021-01-22 14:25:00,173.88,173.92,173.67,173.77,8108.0,165.2092,165.2472,165.0097,165.1047,8108.0
2021-01-22 14:30:00,173.69,173.9,173.55,173.74,9763.0,165.0287,165.2282,164.8956,165.0762,9763.0
2021-01-22 14:35:00,173.68,173.68,173.37,173.39,5645.0,165.0192,165.0192,164.7246,164.7436,5645.0
2021-01-22 14:40:00,173.37,173.49,172.89,172.9,7516.0,164.7246,164.8386,164.2686,164.2781,7516.0
2021-01-22 14:45:00,172.9,172.99,172.6,172.9,8207.0,164.2781,164.3636,163.993,164.2781,8207.0
2021-01-22 14:50:00,172.9,172.95,172.61,172.7,22121.0,164.2781,164.3256,164.0025,164.088,22121.0
2021-01-22 14:55:00,172.69,172.72,172.42,172.53,8596.0,164.0785,164.107,163.822,163.9265,8596.0
2021-01-22 15:00:00,172.53,172.74,172.42,172.5,10137.0,163.9265,164.126,163.822,163.898,10137.0
2021-01-22 15:05:00,172.5,172.63,172.37,172.37,10283.0,163.898,164.0215,163.7745,163.7745,10283.0
2021-01-22 15:10:00,172.3,172.37,172.22,172.31,10346.0,163.708,163.7745,163.632,163.7175,10346.0
2021-01-22 15:15:00,172.28,172.44,172.1,172.35,12687.0,163.689,163.841,163.5179,163.7555,12687.0
2021-01-22 15:20:00,172.33,172.68,172.25,172.6,15218.0,163.7365,164.069,163.6605,163.993,15218.0
2021-01-22 15:25:00,172.55,172.79,172.55,172.79,11358.0,163.9455,164.1735,163.9455,164.1735,11358.0
2021-01-22 15:30:00,172.77,172.92,172.66,172.92,13693.0,164.1545,164.2971,164.05,164.2971,13693.0
2021-01-22 15:35:00,172.89,173.52,172.85,173.41,18872.0,164.2686,164.8671,164.2305,164.7626,18872.0
2021-01-22 15:40:00,173.46,173.8,173.45,173.77,17107.0,164.8101,165.1332,164.8006,165.1047,17107.0
2021-01-22 15:45:00,173.74,173.76,173.51,173.61,17117.0,165.0762,165.0952,164.8576,164.9526,17117.0
2021-01-22 15:50:00,173.59,174.03,173.59,173.69,41162.0,164.9336,165.3517,164.9336,165.0287,41162.0
2021-01-22 15:55:00,173.74,173.82,173.45,173.7,106688.0,165.0762,165.1522,164.8006,165.0382,106688.0
2021-01-25 09:30:00,174.0,176.52,173.96,176.12,46339.0,165.3232,167.7175,165.2852,167.3375,46339.0
2021-01-25 09:35:00,176.39,177.87,176.39,176.95,22488.0,167.594,169.0002,167.594,168.1261,22488.0
2021-01-25 09:40:00,177.17,179.25,177.0,178.83,38943.0,168.3351,170.3114,168.1736,169.9123,38943.0
2021-01-25 09:45:00,178.82,179.5,178.28,179.0,27423.0,169.9028,170.5489,169.3898,170.0739,27423.0
2021-01-25 09:50:00,178.83,178.83,177.0,177.06,19158.0,169.9123,169.9123,168.1736,168.2306,19158.0
2021-01-25 09:55:00,177.23,178.14,177.1,178.14,25447.0,168.3921,169.2568,168.2686,169.2568,25447.0
2021-01-25 10:00:00,177.98,179.39,177.55,179.05,20806.0,169.1047,170.4444,168.6962,170.1214,20806.0
2021-01-25 10:05:00,179.23,179.23,178.68,178.7,18025.0,170.2924,170.2924,169.7698,169.7888,18025.0
2021-01-25 10:10:00,178.94,179.25,178.01,178.09,8816.0,170.0169,170.3114,169.1332,169.2092,8816.0
2021-01-25 10:15:00,178.23,179.08,178.21,178.69,8877.0,169.3423,170.1499,169.3233,169.7793,8877.0
2021-01-25 10:20:00,178.57,178.57,177.81,178.09,7443.0,169.6653,169.6653,168.9432,169.2092,7443.0
2021-01-25 10:25:00,178.09,178.3,177.58,177.82,11569.0,169.2092,169.4088,168.7247,168.9527,11569.0
2021-01-25 10:30:00,177.81,177.96,177.37,177.67,20004.0,168.9432,169.0857,168.5251,168.8102,20004.0
2021-01-25 10:35:00,177.77,178.08,177.43,177.45,22822.0,168.9052,169.1997,168.5822,168.6012,22822.0
2021-01-25 10:40:00,177.34,177.59,177.02,177.51,11823.0,168.4966,168.7342,168.1926,168.6582,11823.0
2021-01-25 10:45:00,177.66,177.87,176.76,176.77,11502.0,168.8007,169.0002,167.9456,167.9551,11502.0
2021-01-25 10:50:00,176.73,176.73,175.99,176.24,12160.0,167.9171,167.9171,167.214,167.4515,12160.0
2021-01-25 10:55:00,176.13,176.24,174.25,174.25,9241.0,167.347,167.4515,165.5607,165.5607,9241.0
2021-01-25 11:00:00,174.25,174.89,173.36,173.36,16899.0,165.5607,166.1688,164.7151,164.7151,16899.0
2021-01-25 11:05:00,173.52,173.52,172.08,172.42,11997.0,164.8671,164.8671,163.4989,163.822,11997.0
2021-01-25 11:10:00,172.39,174.83,172.39,174.73,8395.0,163.7935,166.1118,163.7935,166.0168,8395.0
2021-01-25 11:15:00,174.61,175.01,174.14,174.71,10623.0,165.9028,166.2828,165.4562,165.9978,10623.0
2021-01-25 11:20:00,174.8,174.81,174.16,174.44,5168.0,166.0833,166.0928,165.4752,165.7413,5168.0
2021-01-25 11:25:00,174.38,174.57,173.65,174.05,9404.0,165.6842,165.8648,164.9907,165.3707,9404.0
2021-01-25 11:30:00,174.05,175.22,173.36,174.95,36769.0,165.3707,166.4824,164.7151,166.2258,36769.0
2021-01-25 11:35:00,175.1,175.5,174.96,175.1,9865.0,166.3683,166.7484,166.2353,166.3683,9865.0
2021-01-25 11:40:00,175.12,175.44,174.65,175.27,25860.0,166.3873,166.6914,165.9408,166.5299,25860.0
2021-01-25 11:45:00,175.34,175.75,175.13,175.3,8486.0,166.5964,166.9859,166.3968,166.5584,8486.0
2021-01-25 11:50:00,175.35,175.91,175.35,175.83,10430.0,166.6059,167.138,166.6059,167.0619,10430.0
2021-01-25 11:55:00,175.91,176.5,175.76,176.2,11086.0,167.138,167.6985,166.9954,167.4135,11086.0
2021-01-25 12:00:00,176.09,176.13,175.82,176.08,2365.0,167.309,167.347,167.0524,167.2995,2365.0
2021-01-25 12:05:00,176.24,176.25,175.16,175.52,6614.0,167.4515,167.461,166.4254,166.7674,6614.0
2021-01-25 12:10:00,175.59,175.69,174.86,174.86,16249.0,166.8339,166.9289,166.1403,166.1403,16249.0
2021-01-25 12:15:00,174.85,175.12,174.17,174.35,12994.0,166.1308,166.3873,165.4847,165.6557,12994.0
2021-01-25 12:20:00,174.43,174.8,173.6,173.6,5757.0,165.7318,166.0833,164.9431,164.9431,5757.0
2021-01-25 12:25:00,173.66,174.24,173.65,173.96,6949.0,165.0002,165.5512,164.9907,165.2852,6949.0
2021-01-25 12:30:00,174.09,174.65,173.77,174.65,4262.0,165.4087,165.9408,165.1047,165.9408,4262.0
2021-01-25 12:35:00,174.57,174.73,174.28,174.39,2628.0,165.8648,166.0168,165.5892,165.6938,2628.0
2021-01-25 12:40:00,174.36,174.85,174.27,174.59,4200.0,165.6652,166.1308,165.5797,165.8838,4200.0
2021-01-25 12:45:00,174.66,175.09,174.58,174.96,5630.0,165.9503,166.3588,165.8743,166.2353,5630.0
2021-01-25 12:50:00,174.98,175.19,174.43,174.76,4165.0,166.2543,166.4539,165.7318,166.0453,4165.0
2021-01-25 12:55:00,174.75,174.92,174.35,174.92,5031.0,166.0358,166.1973,165.6557,166.1973,5031.0
2021-01-25 13:00:00,174.79,175.11,174.7,174.84,6103.0,166.0738,166.3778,165.9883,166.1213,6103.0
2021-01-25 13:05:00,174.9,175.01,174.56,174.78,4413.0,166.1783,166.2828,165.8553,166.0643,4413.0
2021-01-25 13:10:00,174.72,175.48,174.7,175.37,10559.0,166.0073,166.7294,165.9883,166.6249,10559.0
2021-01-25 13:15:00,175.5,175.51,175.13,175.28,4119.0,166.7484,166.7579,166.3968,166.5394,4119.0
2021-01-25 13:20:00,175.25,175.65,175.25,175.36,2266.0,166.5109,166.8909,166.5109,166.6154,2266.0
2021-01-25 13:25:00,175.52,175.78,175.5,175.55,2127.0,166.7674,167.0144,166.7484,166.7959,2127.0
2021-01-25 13:30:00,175.52,175.99,175.42,175.99,4508.0,166.7674,167.214,166.6724,167.214,4508.0
2021-01-25 13:35:00,175.77,176.0,175.59,175.86,3303.0,167.0049,167.2235,166.8339,167.0904,3303.0
2021-01-25 13:40:00,176.0,176.12,175.68,175.76,3326.0,167.2235,167.3375,166.9194,166.9954,3326.0
2021-01-25 13:45:00,175.77,175.95,175.48,175.69,4108.0,167.0049,167.176,166.7294,166.9289,4108.0
2021-01-25 13:50:00,175.6,175.78,175.2,175.22,4964.0,166.8434,167.0144,166.4634,166.4824,4964.0
2021-01-25 13:55:00,175.13,175.44,174.78,175.31,6377.0,166.3968,166.6914,166.0643,166.5679,6377.0
2021-01-25 14:00:00,175.38,175.87,175.27,175.87,5962.0,166.6344,167.0999,166.5299,167.0999,5962.0
2021-01-25 14:05:00,175.88,175.98,175.45,175.82,6873.0,167.1094,167.2045,166.7009,167.0524,6873.0
2021-01-25 14:10:00,175.78,175.85,175.53,175.65,5003.0,167.0144,167.0809,166.7769,166.8909,5003.0
2021-01-25 14:15:00,175.7,175.98,175.42,175.87,9075.0,166.9384,167.2045,166.6724,167.0999,9075.0
2021-01-25 14:20:00,175.84,176.37,175.84,176.36,12013.0,167.0714,167.575,167.0714,167.5655,12013.0
2021-01-25 14:25:00,176.41,176.41,176.03,176.11,2700.0,167.613,167.613,167.252,167.328,2700.0
2021-01-25 14:30:00,176.08,176.33,175.61,176.26,7794.0,167.2995,167.537,166.8529,167.4705,7794.0
2021-01-25 14:35:00,176.29,176.31,175.79,176.23,6505.0,167.499,167.518,167.0239,167.442,6505.0
2021-01-25 14:40:00,176.08,176.81,175.97,176.75,6742.0,167.2995,167.9931,167.195,167.9361,6742.0
2021-01-25 14:45:00,176.68,176.86,176.51,176.52,6602.0,167.8696,168.0406,167.708,167.7175,6602.0
2021-01-25 14:50:00,176.65,176.85,176.39,176.39,7090.0,167.8411,168.0311,167.594,167.594,7090.0
2021-01-25 14:55:00,176.33,176.65,176.11,176.51,8330.0,167.537,167.8411,167.328,167.708,8330.0
2021-01-25 15:00:00,176.45,176.55,176.01,176.01,5350.0,167.651,167.746,167.233,167.233,5350.0
2021-01-25 15:05:00,176.14,176.82,176.14,176.47,10245.0,167.3565,168.0026,167.3565,167.67,10245.0
2021-01-25 15:10:00,176.41,176.41,175.56,175.59,12321.0,167.613,167.613,166.8054,166.8339,12321.0
2021-01-25 15:15:00,175.7,176.23,175.32,176.23,8373.0,166.9384,167.442,166.5774,167.442,8373.0
2021-01-25 15:20:00,176.16,176.42,176.0,176.28,7595.0,167.3755,167.6225,167.2235,167.4895,7595.0
2021-01-25 15:25:00,176.29,176.48,175.85,175.86,7916.0,167.499,167.6795,167.0809,167.0904,7916.0
2021-01-25 15:30:00,175.94,176.4,175.89,176.37,10412.0,167.1665,167.6035,167.119,167.575,10412.0
2021-01-25 15:35:00,176.37,176.71,176.04,176.71,10912.0,167.575,167.8981,167.2615,167.8981,10912.0
2021-01-25 15:40:00,176.64,176.79,176.45,176.73,13452.0,167.8316,167.9741,167.651,167.9171,13452.0
2021-01-25 15:45:00,176.76,176.86,176.54,176.57,16271.0,167.9456,168.0406,167.7365,167.765,16271.0
2021-01-25 15:50:00,176.51,176.96,176.33,176.56,23121.0,167.708,168.1356,167.537,167.7555,23121.0
2021-01-25 15:55:00,176.52,176.94,176.41,176.9,35318.0,167.7175,168.1166,167.613,168.0786,35318.0
2021-01-26 09:30:00,177.82,178.43,175.28,175.5,35631.0,168.9527,169.5323,166.5394,166.7484,35631.0
2021-01-26 09:35:00,175.5,175.76,174.43,174.8,23969.0,166.7484,166.9954,165.7318,166.0833,23969.0
2021-01-26 09:40:00,174.78,174.78,173.69,173.85,12853.0,166.0643,166.0643,165.0287,165.1807,12853.0
2021-01-26 09:45:00,173.93,174.41,173.78,174.06,8782.0,165.2567,165.7128,165.1142,165.3802,8782.0
2021-01-26 09:50:00,173.91,173.91,172.63,173.08,24862.0,165.2377,165.2377,164.0215,164.4491,24862.0
2021-01-26 09:55:00,173.03,174.2,172.85,174.2,9349.0,164.4016,165.5132,164.2305,165.5132,9349.0
2021-01-26 10:00:00,174.33,175.46,173.97,175.46,6080.0,165.6367,166.7104,165.2947,166.7104,6080.0
2021-01-26 10:05:00,175.3,175.3,174.16,174.25,8215.0,166.5584,166.5584,165.4752,165.5607,8215.0
2021-01-26 10:10:00,174.34,174.49,173.67,174.49,10079.0,165.6462,165.7888,165.0097,165.7888,10079.0
2021-01-26 10:15:00,174.48,175.55,174.35,174.84,11744.0,165.7793,166.7959,165.6557,166.1213,11744.0
2021-01-26 10:20:00,174.97,175.54,174.68,175.4,11810.0,166.2448,166.7864,165.9693,166.6534,11810.0
2021-01-26 10:25:00,175.2,176.79,174.86,176.3,14123.0,166.4634,167.9741,166.1403,167.5085,14123.0
2021-01-26 10:30:00,176.42,176.56,175.77,175.91,11283.0,167.6225,167.7555,167.0049,167.138,11283.0
2021-01-26 10:35:00,175.94,176.57,175.94,176.34,7734.0,167.1665,167.765,167.1665,167.5465,7734.0
2021-01-26 10:40:00,176.32,176.51,175.98,176.28,13717.0,167.5275,167.708,167.2045,167.4895,13717.0
2021-01-26 10:45:00,176.32,177.09,176.22,176.28,7368.0,167.5275,168.2591,167.4325,167.4895,7368.0
2021-01-26 10:50:00,176.2,176.7,176.09,176.63,15024.0,167.4135,167.8886,167.309,167.822,15024.0
2021-01-26 10:55:00,176.65,177.25,176.4,176.49,13763.0,167.8411,168.4111,167.6035,167.689,13763.0
2021-01-26 11:00:00,176.57,177.51,176.57,177.29,11849.0,167.765,168.6582,167.765,168.4491,11849.0
2021-01-26 11:05:00,177.29,177.66,176.94,177.25,19566.0,168.4491,168.8007,168.1166,168.4111,19566.0
2021-01-26 11:10:00,177.42,177.87,176.9,176.9,14592.0,168.5727,169.0002,168.0786,168.0786,14592.0
2021-01-26 11:15:00,176.93,177.27,176.66,177.27,10378.0,168.1071,168.4301,167.8506,168.4301,10378.0
2021-01-26 11:20:00,177.34,177.34,176.25,176.53,7384.0,168.4966,168.4966,167.461,167.727,7384.0
2021-01-26 11:25:00,176.48,177.14,176.47,176.86,7586.0,167.6795,168.3066,167.67,168.0406,7586.0
2021-01-26 11:30:00,176.72,176.72,175.57,175.62,6882.0,167.9076,167.9076,166.8149,166.8624,6882.0
2021-01-26 11:35:00,175.65,175.75,175.0,175.21,7250.0,166.8909,166.9859,166.2733,166.4729,7250.0
2021-01-26 11:40:00,175.33,175.48,175.04,175.05,4267.0,166.5869,166.7294,166.3113,166.3208,4267.0
2021-01-26 11:45:00,175.11,175.22,174.74,174.74,6318.0,166.3778,166.4824,166.0263,166.0263,6318.0
2021-01-26 11:50:00,174.96,175.04,174.61,175.04,12219.0,166.2353,166.3113,165.9028,166.3113,12219.0
2021-01-26 11:55:00,175.06,175.06,174.61,174.61,4452.0,166.3303,166.3303,165.9028,165.9028,4452.0
2021-01-26 12:00:00,174.51,175.54,174.51,175.42,14427.0,165.8078,166.7864,165.8078,166.6724,14427.0
2021-01-26 12:05:00,175.42,175.65,175.24,175.65,15048.0,166.6724,166.8909,166.5014,166.8909,15048.0
2021-01-26 12:10:00,175.55,175.86,175.55,175.74,3293.0,166.7959,167.0904,166.7959,166.9764,3293.0
2021-01-26 12:15:00,175.84,175.96,175.47,175.65,14676.0,167.0714,167.1855,166.7199,166.8909,14676.0
2021-01-26 12:20:00,175.48,175.48,175.15,175.3,4381.0,166.7294,166.7294,166.4159,166.5584,4381.0
2021-01-26 12:25:00,175.31,175.57,175.31,175.45,4419.0,166.5679,166.8149,166.5679,166.7009,4419.0
2021-01-26 12:30:00,175.52,176.21,175.52,176.14,1824.0,166.7674,167.423,166.7674,167.3565,1824.0
2021-01-26 12:35:00,176.2,176.51,175.91,176.51,5104.0,167.4135,167.708,167.138,167.708,5104.0
2021-01-26 12:40:00,176.58,176.7,176.47,176.6,2649.0,167.7745,167.8886,167.67,167.7935,2649.0
2021-01-26 12:45:00,176.63,176.63,176.06,176.19,7933.0,167.822,167.822,167.2805,167.404,7933.0
2021-01-26 12:50:00,176.32,177.04,176.32,177.0,7377.0,167.5275,168.2116,167.5275,168.1736,7377.0
2021-01-26 12:55:00,177.02,177.48,176.87,177.3,45927.0,168.1926,168.6297,168.0501,168.4586,45927.0
2021-01-26 13:00:00,177.23,177.4,176.83,177.18,13125.0,168.3921,168.5537,168.0121,168.3446,13125.0
2021-01-26 13:05:00,177.26,177.26,176.49,177.1,4484.0,168.4206,168.4206,167.689,168.2686,4484.0
2021-01-26 13:10:00,177.2,177.21,176.76,176.98,6328.0,168.3636,168.3731,167.9456,168.1546,6328.0
2021-01-26 13:15:00,176.94,177.26,176.77,177.26,3574.0,168.1166,168.4206,167.9551,168.4206,3574.0
2021-01-26 13:20:00,177.24,177.33,176.81,177.19,5158.0,168.4016,168.4871,167.9931,168.3541,5158.0
2021-01-26 13:25:00,177.26,177.53,177.05,177.37,7941.0,168.4206,168.6772,168.2211,168.5251,7941.0
2021-01-26 13:30:00,177.29,177.74,177.26,177.73,2450.0,168.4491,168.8767,168.4206,168.8672,2450.0
2021-01-26 13:35:00,177.73,178.05,177.32,177.98,8860.0,168.8672,169.1712,168.4776,169.1047,8860.0
2021-01-26 13:40:00,177.98,178.09,177.68,177.78,12800.0,169.1047,169.2092,168.8197,168.9147,12800.0
2021-01-26 13:45:00,177.72,177.85,177.39,177.72,8951.0,168.8577,168.9812,168.5442,168.8577,8951.0
2021-01-26 13:50:00,177.72,178.22,177.71,178.16,8076.0,168.8577,169.3328,168.8482,169.2758,8076.0
2021-01-26 13:55:00,178.15,178.16,177.45,177.5,6165.0,169.2663,169.2758,168.6012,168.6487,6165.0
2021-01-26 14:00:00,177.38,178.23,177.36,178.11,9195.0,168.5346,169.3423,168.5156,169.2282,9195.0
2021-01-26 14:05:00,178.23,178.5,178.17,178.45,8662.0,169.3423,169.5988,169.2853,169.5513,8662.0
2021-01-26 14:10:00,178.54,178.84,178.25,178.25,6635.0,169.6368,169.9218,169.3613,169.3613,6635.0
2021-01-26 14:15:00,178.16,178.26,177.67,177.75,5614.0,169.2758,169.3708,168.8102,168.8862,5614.0
2021-01-26 14:20:00,177.75,178.21,177.72,177.77,6260.0,168.8862,169.3233,168.8577,168.9052,6260.0
2021-01-26 14:25:00,177.77,177.88,177.49,177.56,6971.0,168.9052,169.0097,168.6392,168.7057,6971.0
2021-01-26 14:30:00,177.62,177.79,177.3,177.34,9792.0,168.7627,168.9242,168.4586,168.4966,9792.0
2021-01-26 14:35:00,177.41,177.58,177.27,177.47,8296.0,168.5632,168.7247,168.4301,168.6202,8296.0
2021-01-26 14:40:00,177.47,177.56,177.17,177.56,7957.0,168.6202,168.7057,168.3351,168.7057,7957.0
2021-01-26 14:45:00,177.66,177.89,177.58,177.83,9000.0,168.8007,169.0192,168.7247,168.9622,9000.0
2021-01-26 14:50:00,177.68,177.68,177.02,177.3,6968.0,168.8197,168.8197,168.1926,168.4586,6968.0
2021-01-26 14:55:00,177.36,177.8,177.36,177.7,10160.0,168.5156,168.9337,168.5156,168.8387,10160.0
2021-01-26 15:00:00,177.69,177.89,177.57,177.88,14493.0,168.8292,169.0192,168.7152,169.0097,14493.0
2021-01-26 15:05:00,177.86,177.95,177.27,177.63,11662.0,168.9907,169.0762,168.4301,168.7722,11662.0
2021-01-26 15:10:00,177.66,177.75,177.36,177.57,12413.0,168.8007,168.8862,168.5156,168.7152,12413.0
2021-01-26 15:15:00,177.59,177.6,177.1,177.11,13156.0,168.7342,168.7437,168.2686,168.2781,13156.0
2021-01-26 15:20:00,177.05,177.29,176.54,176.54,12110.0,168.2211,168.4491,167.7365,167.7365,12110.0
2021-01-26 15:25:00,176.57,176.58,176.29,176.55,5276.0,167.765,167.7745,167.499,167.746,5276.0
2021-01-26 15:30:00,176.57,176.57,175.92,175.92,7209.0,167.765,167.765,167.1475,167.1475,7209.0
2021-01-26 15:35:00,175.97,175.98,175.31,175.85,12518.0,167.195,167.2045,166.5679,167.0809,12518.0
2021-01-26 15:40:00,175.83,176.3,175.63,176.3,17060.0,167.0619,167.5085,166.8719,167.5085,17060.0
2021-01-26 15:45:00,176.25,176.27,175.52,175.53,19625.0,167.461,167.48,166.7674,166.7769,19625.0
2021-01-26 15:50:00,175.5,176.09,175.49,175.67,37710.0,166.7484,167.309,166.7389,166.9099,37710.0
2021-01-26 15:55:00,175.64,175.79,175.17,175.36,47695.0,166.8814,167.0239,166.4349,166.6154,47695.0
2021-01-27 09:30:00,170.26,170.6,162.08,166.51,167051.0,161.7697,162.0927,153.9976,158.2067,167051.0
2021-01-27 09:35:00,166.0,166.81,162.02,163.83,63224.0,157.7221,158.4917,153.9406,155.6603,63224.0
2021-01-27 09:40:00,163.43,164.46,161.36,161.89,39969.0,155.2803,156.2589,153.3135,153.8171,39969.0
2021-01-27 09:45:00,161.96,163.94,161.43,163.63,63486.0,153.8836,155.7649,153.38,155.4703,63486.0
2021-01-27 09:50:00,163.58,165.06,162.49,162.64,45051.0,155.4228,156.829,154.3872,154.5297,45051.0
2021-01-27 09:55:00,162.61,165.57,162.61,165.15,38269.0,154.5012,157.3136,154.5012,156.9145,38269.0
2021-01-27 10:00:00,165.34,166.41,164.35,165.57,31416.0,157.095,158.1117,156.1544,157.3136,31416.0
2021-01-27 10:05:00,165.48,166.38,164.54,166.0,52426.0,157.2281,158.0832,156.3349,157.7221,52426.0
2021-01-27 10:10:00,166.0,166.4,165.53,165.6,34219.0,157.7221,158.1022,157.2756,157.3421,34219.0
2021-01-27 10:15:00,165.52,167.42,165.17,166.79,45857.0,157.2661,159.0713,156.9335,158.4727,45857.0
2021-01-27 10:20:00,166.6,168.27,166.6,168.27,49952.0,158.2922,159.8789,158.2922,159.8789,49952.0
2021-01-27 10:25:00,167.95,169.5,167.7,168.42,53902.0,159.5749,161.0476,159.3374,160.0215,53902.0
2021-01-27 10:30:00,168.47,168.99,166.77,166.95,61614.0,160.069,160.563,158.4537,158.6248,61614.0
2021-01-27 10:35:00,166.72,167.0,165.61,166.44,42263.0,158.4062,158.6723,157.3516,158.1402,42263.0
2021-01-27 10:40:00,166.43,167.4,166.12,166.87,27666.0,158.1307,159.0523,157.8361,158.5487,27666.0
2021-01-27 10:45:00,166.81,166.82,165.27,166.4,25427.0,158.4917,158.5012,157.0285,158.1022,25427.0
2021-01-27 10:50:00,166.61,166.97,165.75,166.19,14060.0,158.3017,158.6438,157.4846,157.9027,14060.0
2021-01-27 10:55:00,166.17,166.59,165.93,166.29,22839.0,157.8837,158.2827,157.6556,157.9977,22839.0
2021-01-27 11:00:00,166.23,167.33,166.08,167.13,19355.0,157.9407,158.9858,157.7981,158.7958,19355.0
2021-01-27 11:05:00,167.21,167.54,166.7,167.4,15546.0,158.8718,159.1853,158.3872,159.0523,15546.0
2021-01-27 11:10:00,167.51,167.92,166.85,167.77,22821.0,159.1568,159.5464,158.5297,159.4039,22821.0
2021-01-27 11:15:00,167.92,167.98,166.63,166.96,14476.0,159.5464,159.6034,158.3207,158.6343,14476.0
2021-01-27 11:20:00,167.13,167.24,166.54,167.08,12695.0,158.7958,158.9003,158.2352,158.7483,12695.0
2021-01-27 11:25:00,167.01,167.9,166.98,167.59,17248.0,158.6818,159.5274,158.6533,159.2328,17248.0
2021-01-27 11:30:00,167.6,167.6,166.64,166.64,22876.0,159.2423,159.2423,158.3302,158.3302,22876.0
2021-01-27 11:35:00,166.69,166.79,166.18,166.63,17556.0,158.3777,158.4727,157.8932,158.3207,17556.0
2021-01-27 11:40:00,166.51,166.54,165.47,165.47,23167.0,158.2067,158.2352,157.2186,157.2186,23167.0
2021-01-27 11:45:00,165.61,165.76,163.25,163.55,26591.0,157.3516,157.4941,155.1093,155.3943,26591.0
2021-01-27 11:50:00,163.53,165.58,163.53,164.93,40179.0,155.3753,157.3231,155.3753,156.7055,40179.0
2021-01-27 11:55:00,165.02,165.1,163.32,163.34,33340.0,156.791,156.867,155.1758,155.1948,33340.0
2021-01-27 12:00:00,163.6,164.55,163.6,164.31,8238.0,155.4418,156.3444,155.4418,156.1164,8238.0
2021-01-27 12:05:00,164.37,165.11,164.16,165.08,7272.0,156.1734,156.8765,155.9739,156.848,7272.0
2021-01-27 12:10:00,165.1,166.0,165.01,165.87,8072.0,156.867,157.7221,156.7815,157.5986,8072.0
2021-01-27 12:15:00,165.87,166.45,165.51,166.45,13958.0,157.5986,158.1497,157.2566,158.1497,13958.0
2021-01-27 12:20:00,166.38,166.48,165.81,166.25,21139.0,158.0832,158.1782,157.5416,157.9597,21139.0
2021-01-27 12:25:00,166.19,166.54,165.72,165.72,7341.0,157.9027,158.2352,157.4561,157.4561,7341.0
2021-01-27 12:30:00,165.78,166.35,165.74,166.21,10171.0,157.5131,158.0547,157.4751,157.9217,10171.0
2021-01-27 12:35:00,166.56,167.83,166.27,167.63,7489.0,158.2542,159.4609,157.9787,159.2708,7489.0
2021-01-27 12:40:00,167.76,168.28,167.43,168.18,16292.0,159.3944,159.8884,159.0808,159.7934,16292.0
2021-01-27 12:45:00,168.06,168.41,167.92,168.06,14822.0,159.6794,160.012,159.5464,159.6794,14822.0
2021-01-27 12:50:00,168.08,168.49,168.08,168.38,5696.0,159.6984,160.088,159.6984,159.9834,5696.0
2021-01-27 12:55:00,168.55,168.89,168.44,168.83,8771.0,160.145,160.468,160.0405,160.411,8771.0
2021-01-27 13:00:00,168.83,168.96,167.92,167.94,18432.0,160.411,160.5345,159.5464,159.5654,18432.0
2021-01-27 13:05:00,168.01,168.05,167.1,167.19,9248.0,159.6319,159.6699,158.7673,158.8528,9248.0
2021-01-27 13:10:00,167.25,167.42,166.62,167.03,10029.0,158.9098,159.0713,158.3112,158.7008,10029.0
2021-01-27 13:15:00,167.18,167.38,166.76,167.33,10536.0,158.8433,159.0333,158.4442,158.9858,10536.0
2021-01-27 13:20:00,167.28,167.78,167.21,167.75,6054.0,158.9383,159.4134,158.8718,159.3849,6054.0
2021-01-27 13:25:00,167.83,168.15,167.77,167.82,19749.0,159.4609,159.7649,159.4039,159.4514,19749.0
2021-01-27 13:30:00,167.96,167.98,167.32,167.63,11585.0,159.5844,159.6034,158.9763,159.2708,11585.0
2021-01-27 13:35:00,167.71,167.71,167.08,167.25,5303.0,159.3469,159.3469,158.7483,158.9098,5303.0
2021-01-27 13:40:00,167.25,167.44,167.03,167.1,7346.0,158.9098,159.0903,158.7008,158.7673,7346.0
2021-01-27 13:45:00,167.01,167.81,166.97,167.74,8299.0,158.6818,159.4419,158.6438,159.3754,8299.0
2021-01-27 13:50:00,167.86,167.99,167.62,167.99,7319.0,159.4894,159.6129,159.2613,159.6129,7319.0
2021-01-27 13:55:00,168.05,168.58,167.97,168.27,11412.0,159.6699,160.1735,159.5939,159.8789,11412.0
2021-01-27 14:00:00,168.44,168.8,168.25,168.7,11002.0,160.0405,160.3825,159.8599,160.2875,11002.0
2021-01-27 14:05:00,168.54,169.14,168.19,168.83,15196.0,160.1355,160.7056,159.8029,160.411,15196.0
2021-01-27 14:10:00,168.97,169.08,168.74,168.87,6908.0,160.544,160.6485,160.3255,160.449,6908.0
2021-01-27 14:15:00,168.96,169.03,167.73,167.85,12762.0,160.5345,160.601,159.3659,159.4799,12762.0
2021-01-27 14:20:00,167.95,167.95,167.17,167.69,8373.0,159.5749,159.5749,158.8338,159.3279,8373.0
2021-01-27 14:25:00,167.79,168.16,167.51,168.02,10522.0,159.4229,159.7744,159.1568,159.6414,10522.0
2021-01-27 14:30:00,168.05,168.3,167.49,167.6,6339.0,159.6699,159.9074,159.1378,159.2423,6339.0
2021-01-27 14:35:00,167.6,168.07,167.57,167.91,11854.0,159.2423,159.6889,159.2138,159.5369,11854.0
2021-01-27 14:40:00,167.84,168.72,167.66,168.69,15929.0,159.4704,160.3065,159.2994,160.278,15929.0
2021-01-27 14:45:00,168.83,169.08,167.49,167.8,15019.0,160.411,160.6485,159.1378,159.4324,15019.0
2021-01-27 14:50:00,167.91,167.98,167.02,167.36,10952.0,159.5369,159.6034,158.6913,159.0143,10952.0
2021-01-27 14:55:00,167.47,167.96,167.23,167.58,17765.0,159.1188,159.5844,158.8908,159.2233,17765.0
2021-01-27 15:00:00,167.48,168.19,167.47,168.13,13788.0,159.1283,159.8029,159.1188,159.7459,13788.0
2021-01-27 15:05:00,168.09,168.53,167.97,168.06,13202.0,159.7079,160.126,159.5939,159.6794,13202.0
2021-01-27 15:10:00,168.13,168.42,167.82,168.29,11056.0,159.7459,160.0215,159.4514,159.8979,11056.0
2021-01-27 15:15:00,168.39,168.81,168.26,168.33,14714.0,159.993,160.392,159.8694,159.9359,14714.0
2021-01-27 15:20:00,168.28,168.46,167.5,167.7,16861.0,159.8884,160.0595,159.1473,159.3374,16861.0
2021-01-27 15:25:00,167.75,168.13,167.47,167.95,24183.0,159.3849,159.7459,159.1188,159.5749,24183.0
2021-01-27 15:30:00,167.89,168.28,167.84,168.05,19893.0,159.5179,159.8884,159.4704,159.6699,19893.0
2021-01-27 15:35:00,168.09,169.08,167.99,169.08,39445.0,159.7079,160.6485,159.6129,160.6485,39445.0
2021-01-27 15:40:00,168.9,169.47,168.76,169.1,36393.0,160.4775,161.0191,160.3445,160.6675,36393.0
2021-01-27 15:45:00,169.11,170.15,168.9,169.61,64445.0,160.677,161.6652,160.4775,161.1521,64445.0
2021-01-27 15:50:00,169.61,169.77,168.55,169.01,80047.0,161.1521,161.3041,160.145,160.582,80047.0
2021-01-27 15:55:00,169.03,169.35,168.49,168.87,158891.0,160.601,160.9051,160.088,160.449,158891.0
2021-01-28 09:30:00,170.62,171.15,167.37,168.6,96306.0,162.1117,162.6153,159.0238,160.1925,96306.0
2021-01-28 09:35:00,168.6,169.28,166.32,166.32,8453.0,160.1925,160.8386,158.0262,158.0262,8453.0
2021-01-28 09:40:00,166.11,169.13,166.11,168.27,19359.0,157.8266,160.696,157.8266,159.8789,19359.0
2021-01-28 09:45:00,168.96,168.96,167.2,167.38,9530.0,160.5345,160.5345,158.8623,159.0333,9530.0
2021-01-28 09:50:00,167.4,167.84,167.25,167.53,17758.0,159.0523,159.4704,158.9098,159.1758,17758.0
2021-01-28 09:55:00,167.64,168.0,165.24,165.96,32282.0,159.2804,159.6224,157.0,157.6841,32282.0
2021-01-28 10:00:00,166.0,166.68,165.01,166.18,36057.0,157.7221,158.3682,156.7815,157.8932,36057.0
2021-01-28 10:05:00,166.44,167.21,165.85,165.85,22634.0,158.1402,158.8718,157.5796,157.5796,22634.0
2021-01-28 10:10:00,165.93,166.4,165.85,166.2,23557.0,157.6556,158.1022,157.5796,157.9122,23557.0
2021-01-28 10:15:00,166.39,166.39,164.78,165.21,21843.0,158.0927,158.0927,156.563,156.9715,21843.0
2021-01-28 10:20:00,165.18,165.86,164.87,165.71,28645.0,156.943,157.5891,156.6485,157.4466,28645.0
2021-01-28 10:25:00,165.41,166.28,165.08,166.23,27239.0,157.1616,157.9882,156.848,157.9407,27239.0
2021-01-28 10:30:00,166.26,166.5,165.74,165.9,29425.0,157.9692,158.1972,157.4751,157.6271,29425.0
2021-01-28 10:35:00,165.71,166.53,165.57,166.45,19658.0,157.4466,158.2257,157.3136,158.1497,19658.0
2021-01-28 10:40:00,166.55,166.92,163.89,164.16,24455.0,158.2447,158.5963,155.7174,155.9739,24455.0
2021-01-28 10:45:00,164.29,165.34,164.27,164.86,14980.0,156.0974,157.095,156.0784,156.639,14980.0
2021-01-28 10:50:00,164.83,164.94,163.88,164.48,17103.0,156.6105,156.715,155.7078,156.2779,17103.0
2021-01-28 10:55:00,164.63,165.86,164.63,165.78,14501.0,156.4204,157.5891,156.4204,157.5131,14501.0
2021-01-28 11:00:00,165.74,166.09,165.0,166.06,18113.0,157.4751,157.8076,156.772,157.7791,18113.0
2021-01-28 11:05:00,166.1,167.27,166.03,166.52,13151.0,157.8171,158.9288,157.7506,158.2162,13151.0
2021-01-28 11:10:00,166.53,167.5,166.52,166.8,15113.0,158.2257,159.1473,158.2162,158.4822,15113.0
2021-01-28 11:15:00,166.7,166.76,165.65,165.73,8880.0,158.3872,158.4442,157.3896,157.4656,8880.0
2021-01-28 11:20:00,165.82,165.87,165.31,165.81,10366.0,157.5511,157.5986,157.0665,157.5416,10366.0
2021-01-28 11:25:00,165.98,165.98,165.14,165.49,12111.0,157.7031,157.7031,156.905,157.2376,12111.0
2021-01-28 11:30:00,165.51,167.11,165.16,166.51,7580.0,157.2566,158.7768,156.924,158.2067,7580.0
2021-01-28 11:35:00,166.72,167.05,166.3,166.57,9275.0,158.4062,158.7198,158.0072,158.2637,9275.0
2021-01-28 11:40:00,166.52,166.98,166.29,166.79,7674.0,158.2162,158.6533,157.9977,158.4727,7674.0
2021-01-28 11:45:00,166.79,167.8,166.57,167.8,8810.0,158.4727,159.4324,158.2637,159.4324,8810.0
2021-01-28 11:50:00,167.9,168.26,167.68,168.01,9210.0,159.5274,159.8694,159.3184,159.6319,9210.0
2021-01-28 11:55:00,168.02,168.4,167.73,167.74,5965.0,159.6414,160.0025,159.3659,159.3754,5965.0
2021-01-28 12:00:00,167.81,167.94,167.05,167.56,18210.0,159.4419,159.5654,158.7198,159.2043,18210.0
2021-01-28 12:05:00,167.67,168.15,167.59,167.68,11120.0,159.3089,159.7649,159.2328,159.3184,11120.0
2021-01-28 12:10:00,167.69,168.09,167.2,167.65,13698.0,159.3279,159.7079,158.8623,159.2899,13698.0
2021-01-28 12:15:00,167.57,168.3,167.55,168.06,9497.0,159.2138,159.9074,159.1948,159.6794,9497.0
2021-01-28 12:20:00,167.8,167.98,167.46,167.89,5978.0,159.4324,159.6034,159.1093,159.5179,5978.0
2021-01-28 12:25:00,167.95,167.97,167.6,167.74,4840.0,159.5749,159.5939,159.2423,159.3754,4840.0
2021-01-28 12:30:00,167.76,167.81,167.3,167.55,5811.0,159.3944,159.4419,158.9573,159.1948,5811.0
2021-01-28 12:35:00,167.59,167.59,167.16,167.55,4939.0,159.2328,159.2328,158.8243,159.1948,4939.0
2021-01-28 12:40:00,167.39,167.5,167.28,167.46,3230.0,159.0428,159.1473,158.9383,159.1093,3230.0
2021-01-28 12:45:00,167.37,167.67,167.26,167.49,6830.0,159.0238,159.3089,158.9193,159.1378,6830.0
2021-01-28 12:50:00,167.59,167.59,166.75,166.96,5450.0,159.2328,159.2328,158.4347,158.6343,5450.0
2021-01-28 12:55:00,166.73,166.97,166.58,166.76,6321.0,158.4157,158.6438,158.2732,158.4442,6321.0
2021-01-28 13:00:00,166.77,167.07,166.64,166.8,5502.0,158.4537,158.7388,158.3302,158.4822,5502.0
2021-01-28 13:05:00,166.74,166.74,166.21,166.42,8236.0,158.4252,158.4252,157.9217,158.1212,8236.0
2021-01-28 13:10:00,166.43,166.61,166.0,166.61,9318.0,158.1307,158.3017,157.7221,158.3017,9318.0
2021-01-28 13:15:00,166.55,166.57,166.2,166.57,4402.0,158.2447,158.2637,157.9122,158.2637,4402.0
2021-01-28 13:20:00,166.62,167.19,166.57,167.01,6214.0,158.3112,158.8528,158.2637,158.6818,6214.0
2021-01-28 13:25:00,167.03,167.98,167.03,167.85,11899.0,158.7008,159.6034,158.7008,159.4799,11899.0
2021-01-28 13:30:00,167.85,167.85,167.37,167.58,3048.0,159.4799,159.4799,159.0238,159.2233,3048.0
2021-01-28 13:35:00,167.62,167.99,167.47,167.92,4557.0,159.2613,159.6129,159.1188,159.5464,4557.0
2021-01-28 13:40:00,167.83,168.11,167.7,167.93,3306.0,159.4609,159.7269,159.3374,159.5559,3306.0
2021-01-28 13:45:00,168.14,168.38,167.94,168.38,5461.0,159.7554,159.9834,159.5654,159.9834,5461.0
2021-01-28 13:50:00,168.29,168.37,167.85,167.9,4596.0,159.8979,159.9739,159.4799,159.5274,4596.0
2021-01-28 13:55:00,168.0,168.0,167.33,167.42,2975.0,159.6224,159.6224,158.9858,159.0713,2975.0
2021-01-28 14:00:00,167.5,167.78,167.39,167.78,6559.0,159.1473,159.4134,159.0428,159.4134,6559.0
2021-01-28 14:05:00,167.8,167.93,167.46,167.54,4655.0,159.4324,159.5559,159.1093,159.1853,4655.0
2021-01-28 14:10:00,167.42,167.42,166.78,167.31,7224.0,159.0713,159.0713,158.4632,158.9668,7224.0
2021-01-28 14:15:00,167.21,167.28,166.55,166.58,5926.0,158.8718,158.9383,158.2447,158.2732,5926.0
2021-01-28 14:20:00,166.79,167.12,166.39,166.39,5029.0,158.4727,158.7863,158.0927,158.0927,5029.0
2021-01-28 14:25:00,166.27,166.95,166.27,166.67,6714.0,157.9787,158.6248,157.9787,158.3587,6714.0
2021-01-28 14:30:00,166.56,166.84,166.36,166.7,15653.0,158.2542,158.5202,158.0642,158.3872,15653.0
2021-01-28 14:35:00,166.63,166.76,166.2,166.44,13245.0,158.3207,158.4442,157.9122,158.1402,13245.0
2021-01-28 14:40:00,166.47,166.53,165.87,166.26,5804.0,158.1687,158.2257,157.5986,157.9692,5804.0
2021-01-28 14:45:00,166.31,166.92,166.31,166.8,5950.0,158.0167,158.5963,158.0167,158.4822,5950.0
2021-01-28 14:50:00,166.71,166.83,166.09,166.23,7697.0,158.3967,158.5107,157.8076,157.9407,7697.0
2021-01-28 14:55:00,166.13,166.79,165.96,166.76,6868.0,157.8456,158.4727,157.6841,158.4442,6868.0
2021-01-28 15:00:00,166.61,167.19,166.6,166.97,14154.0,158.3017,158.8528,158.2922,158.6438,14154.0
2021-01-28 15:05:00,166.91,167.23,166.42,166.75,12711.0,158.5868,158.8908,158.1212,158.4347,12711.0
2021-01-28 15:10:00,166.66,166.82,166.32,166.76,6623.0,158.3492,158.5012,158.0262,158.4442,6623.0
2021-01-28 15:15:00,166.81,166.87,166.37,166.45,20575.0,158.4917,158.5487,158.0737,158.1497,20575.0
2021-01-28 15:20:00,166.44,166.44,165.61,165.61,13509.0,158.1402,158.1402,157.3516,157.3516,13509.0
2021-01-28 15:25:00,165.68,166.02,165.46,165.46,10784.0,157.4181,157.7411,157.2091,157.2091,10784.0
2021-01-28 15:30:00,165.49,166.31,165.42,166.08,14768.0,157.2376,158.0167,157.1711,157.7981,14768.0
2021-01-28 15:35:00,166.07,166.31,165.95,166.25,12529.0,157.7886,158.0167,157.6746,157.9597,12529.0
2021-01-28 15:40:00,166.25,166.62,166.18,166.56,14376.0,157.9597,158.3112,157.8932,158.2542,14376.0
2021-01-28 15:45:00,166.53,166.85,166.15,166.78,15113.0,158.2257,158.5297,157.8647,158.4632,15113.0
2021-01-28 15:50:00,166.86,167.05,166.52,166.66,31494.0,158.5392,158.7198,158.2162,158.3492,31494.0
2021-01-28 15:55:00,166.72,166.73,166.07,166.29,61163.0,158.4062,158.4157,157.7886,157.9977,61163.0
2021-01-29 09:30:00,165.08,166.25,164.0,165.74,35750.0,156.848,157.9597,155.8219,157.4751,35750.0
2021-01-29 09:35:00,165.9,166.5,165.39,165.99,8300.0,157.6271,158.1972,157.1426,157.7126,8300.0
2021-01-29 09:40:00,165.45,166.15,165.16,166.15,8164.0,157.1996,157.8647,156.924,157.8647,8164.0
2021-01-29 09:45:00,166.38,166.48,165.11,165.36,17006.0,158.0832,158.1782,156.8765,157.114,17006.0
2021-01-29 09:50:00,165.21,167.66,165.21,167.34,14692.0,156.9715,159.2994,156.9715,158.9953,14692.0
2021-01-29 09:55:00,167.78,169.0,167.7,168.9,10581.0,159.4134,160.5725,159.3374,160.4775,10581.0
2021-01-29 10:00:00,168.99,169.47,168.2,168.7,11350.0,160.563,161.0191,159.8124,160.2875,11350.0
2021-01-29 10:05:00,168.42,168.42,167.3,168.4,9912.0,160.0215,160.0215,158.9573,160.0025,9912.0
2021-01-29 10:10:00,168.66,169.08,168.11,168.3,10321.0,160.2495,160.6485,159.7269,159.9074,10321.0
2021-01-29 10:15:00,168.1,168.38,167.66,167.92,7496.0,159.7174,159.9834,159.2994,159.5464,7496.0
2021-01-29 10:20:00,168.08,168.28,167.5,167.98,31807.0,159.6984,159.8884,159.1473,159.6034,31807.0
2021-01-29 10:25:00,168.12,168.12,167.0,167.0,25979.0,159.7364,159.7364,158.6723,158.6723,25979.0
2021-01-29 10:30:00,167.1,167.16,166.55,166.9,15763.0,158.7673,158.8243,158.2447,158.5773,15763.0
2021-01-29 10:35:00,166.98,167.03,165.85,166.27,8877.0,158.6533,158.7008,157.5796,157.9787,8877.0
2021-01-29 10:40:00,166.11,166.42,166.03,166.05,6983.0,157.8266,158.1212,157.7506,157.7696,6983.0
2021-01-29 10:45:00,166.2,166.69,166.2,166.43,9577.0,157.9122,158.3777,157.9122,158.1307,9577.0
2021-01-29 10:50:00,166.13,166.71,166.07,166.48,4096.0,157.8456,158.3967,157.7886,158.1782,4096.0
2021-01-29 10:55:00,166.51,166.96,165.84,166.24,11177.0,158.2067,158.6343,157.5701,157.9502,11177.0
2021-01-29 11:00:00,166.35,166.64,166.04,166.25,4786.0,158.0547,158.3302,157.7601,157.9597,4786.0
2021-01-29 11:05:00,166.13,166.46,166.12,166.41,5943.0,157.8456,158.1592,157.8361,158.1117,5943.0
2021-01-29 11:10:00,166.4,166.55,166.14,166.18,4561.0,158.1022,158.2447,157.8552,157.8932,4561.0
2021-01-29 11:15:00,166.25,166.46,165.87,165.88,6834.0,157.9597,158.1592,157.5986,157.6081,6834.0
2021-01-29 11:20:00,165.83,165.87,165.44,165.72,4932.0,157.5606,157.5986,157.1901,157.4561,4932.0
2021-01-29 11:25:00,165.94,166.3,165.44,165.71,6818.0,157.6651,158.0072,157.1901,157.4466,6818.0
2021-01-29 11:30:00,165.64,165.79,164.76,164.92,6237.0,157.3801,157.5226,156.544,156.696,6237.0
2021-01-29 11:35:00,165.04,165.13,164.51,165.04,11505.0,156.81,156.8955,156.3064,156.81,11505.0
2021-01-29 11:40:00,165.42,165.53,165.03,165.27,4859.0,157.1711,157.2756,156.8005,157.0285,4859.0
2021-01-29 11:45:00,165.39,165.41,164.69,164.69,2775.0,157.1426,157.1616,156.4775,156.4775,2775.0
2021-01-29 11:50:00,164.88,165.32,164.72,165.19,6359.0,156.658,157.076,156.506,156.9525,6359.0
2021-01-29 11:55:00,165.19,165.44,165.07,165.42,4257.0,156.9525,157.1901,156.8385,157.1711,4257.0
2021-01-29 12:00:00,165.5,165.66,165.09,165.56,8245.0,157.2471,157.3991,156.8575,157.3041,8245.0
2021-01-29 12:05:00,165.42,165.42,164.73,165.15,7678.0,157.1711,157.1711,156.5155,156.9145,7678.0
2021-01-29 12:10:00,165.31,165.31,164.54,164.77,5486.0,157.0665,157.0665,156.3349,156.5535,5486.0
2021-01-29 12:15:00,164.69,164.69,163.81,164.01,10769.0,156.4775,156.4775,155.6413,155.8314,10769.0
2021-01-29 12:20:00,163.99,163.99,163.37,163.53,6161.0,155.8124,155.8124,155.2233,155.3753,6161.0
2021-01-29 12:25:00,163.42,163.79,163.3,163.57,9245.0,155.2708,155.6223,155.1568,155.4133,9245.0
2021-01-29 12:30:00,163.55,163.8,163.01,163.11,5985.0,155.3943,155.6318,154.8812,154.9762,5985.0
2021-01-29 12:35:00,163.16,163.27,162.24,162.39,8573.0,155.0238,155.1283,154.1496,154.2922,8573.0
2021-01-29 12:40:00,162.58,162.78,162.09,162.18,7628.0,154.4727,154.6627,154.0071,154.0926,7628.0
2021-01-29 12:45:00,162.4,162.45,160.65,160.65,22396.0,154.3017,154.3492,152.6389,152.6389,22396.0
2021-01-29 12:50:00,160.83,162.24,160.62,162.03,14178.0,152.8099,154.1496,152.6104,153.9501,14178.0
2021-01-29 12:55:00,162.2,162.24,161.42,161.43,9091.0,154.1116,154.1496,153.3705,153.38,9091.0
2021-01-29 13:00:00,161.42,162.39,161.15,161.89,11030.0,153.3705,154.2922,153.114,153.8171,11030.0
2021-01-29 13:05:00,161.8,162.2,161.44,161.67,9371.0,153.7316,154.1116,153.3895,153.6081,9371.0
2021-01-29 13:10:00,161.67,161.84,161.18,161.35,6861.0,153.6081,153.7696,153.1425,153.304,6861.0
2021-01-29 13:15:00,161.24,161.24,160.42,160.74,10702.0,153.1995,153.1995,152.4204,152.7244,10702.0
2021-01-29 13:20:00,160.77,161.7,160.6,161.22,5210.0,152.7529,153.6366,152.5914,153.1805,5210.0
2021-01-29 13:25:00,161.39,162.66,161.37,162.66,5180.0,153.342,154.5487,153.323,154.5487,5180.0
2021-01-29 13:30:00,162.58,162.75,161.67,161.75,9045.0,154.4727,154.6342,153.6081,153.6841,9045.0
2021-01-29 13:35:00,161.86,162.21,161.66,162.1,15319.0,153.7886,154.1211,153.5986,154.0166,15319.0
2021-01-29 13:40:00,162.19,162.26,161.63,161.63,5200.0,154.1021,154.1686,153.5701,153.5701,5200.0
2021-01-29 13:45:00,161.72,162.03,161.03,161.12,13056.0,153.6556,153.9501,153.0,153.0855,13056.0
2021-01-29 13:50:00,161.28,161.34,161.06,161.29,5578.0,153.2375,153.2945,153.0285,153.247,5578.0
2021-01-29 13:55:00,161.42,161.42,160.77,160.79,5296.0,153.3705,153.3705,152.7529,152.7719,5296.0
2021-01-29 14:00:00,161.3,162.47,161.14,162.28,5075.0,153.2565,154.3682,153.1045,154.1876,5075.0
2021-01-29 14:05:00,162.33,162.8,162.21,162.71,10937.0,154.2351,154.6817,154.1211,154.5962,10937.0
2021-01-29 14:10:00,162.71,162.99,162.7,162.89,5472.0,154.5962,154.8622,154.5867,154.7672,5472.0
2021-01-29 14:15:00,162.92,162.95,162.4,162.49,4139.0,154.7957,154.8242,154.3017,154.3872,4139.0
2021-01-29 14:20:00,162.63,162.69,161.84,162.09,14481.0,154.5202,154.5772,153.7696,154.0071,14481.0
2021-01-29 14:25:00,162.32,162.35,161.35,161.56,5845.0,154.2256,154.2541,153.304,153.5035,5845.0
2021-01-29 14:30:00,161.6,161.61,160.86,161.0,10873.0,153.5415,153.551,152.8384,152.9715,10873.0
2021-01-29 14:35:00,161.19,161.32,160.66,161.15,8421.0,153.152,153.2755,152.6484,153.114,8421.0
2021-01-29 14:40:00,161.02,161.65,160.68,161.21,8990.0,152.9905,153.5891,152.6674,153.171,8990.0
2021-01-29 14:45:00,161.37,161.63,160.97,161.08,4491.0,153.323,153.5701,152.943,153.0475,4491.0
2021-01-29 14:50:00,160.94,161.4,160.94,160.97,6669.0,152.9145,153.3515,152.9145,152.943,6669.0
2021-01-29 14:55:00,160.97,161.75,160.97,161.75,7540.0,152.943,153.6841,152.943,153.6841,7540.0
2021-01-29 15:00:00,161.69,162.66,161.68,161.71,12043.0,153.6271,154.5487,153.6176,153.6461,12043.0
2021-01-29 15:05:00,161.69,162.05,161.36,162.04,9507.0,153.6271,153.9691,153.3135,153.9596,9507.0
2021-01-29 15:10:00,162.04,162.05,161.46,161.78,17904.0,153.9596,153.9691,153.4085,153.7126,17904.0
2021-01-29 15:15:00,161.69,161.98,161.53,161.9,6341.0,153.6271,153.9026,153.475,153.8266,6341.0
2021-01-29 15:20:00,161.9,162.26,161.86,162.26,14388.0,153.8266,154.1686,153.7886,154.1686,14388.0
2021-01-29 15:25:00,162.3,162.47,162.01,162.04,12796.0,154.2066,154.3682,153.9311,153.9596,12796.0
2021-01-29 15:30:00,162.14,162.6,162.12,162.4,15556.0,154.0546,154.4917,154.0356,154.3017,15556.0
2021-01-29 15:35:00,162.35,162.5,161.89,162.35,26113.0,154.2541,154.3967,153.8171,154.2541,26113.0
2021-01-29 15:40:00,162.5,163.15,162.33,162.71,29403.0,154.3967,155.0143,154.2351,154.5962,29403.0
2021-01-29 15:45:00,162.65,162.66,161.92,161.98,41418.0,154.5392,154.5487,153.8456,153.9026,41418.0
2021-01-29 15:50:00,162.11,162.6,161.9,162.38,59138.0,154.0261,154.4917,153.8266,154.2827,59138.0
2021-01-29 15:55:00,162.41,162.78,161.82,162.67,175439.0,154.3112,154.6627,153.7506,154.5582,175439.0
2021-02-01 09:30:00,165.78,166.84,165.35,166.21,39401.0,157.5131,158.5202,157.1045,157.9217,39401.0
2021-02-01 09:35:00,166.23,167.02,165.52,166.03,16826.0,157.9407,158.6913,157.2661,157.7506,16826.0
2021-02-01 09:40:00,166.07,167.27,165.62,166.83,17919.0,157.7886,158.9288,157.3611,158.5107,17919.0
2021-02-01 09:45:00,166.69,166.97,164.39,164.39,17390.0,158.3777,158.6438,156.1924,156.1924,17390.0
2021-02-01 09:50:00,164.39,165.33,163.31,163.36,13894.0,156.1924,157.0855,155.1663,155.2138,13894.0
2021-02-01 09:55:00,163.6,164.57,163.6,164.21,12620.0,155.4418,156.3634,155.4418,156.0214,12620.0
2021-02-01 10:00:00,164.35,166.39,164.24,166.16,13871.0,156.1544,158.0927,156.0499,157.8742,13871.0
2021-02-01 10:05:00,166.25,166.87,165.17,165.17,31796.0,157.9597,158.5487,156.9335,156.9335,31796.0
2021-02-01 10:10:00,165.25,166.4,165.25,165.98,10565.0,157.0095,158.1022,157.0095,157.7031,10565.0
2021-02-01 10:15:00,165.82,166.33,165.07,165.07,14901.0,157.5511,158.0357,156.8385,156.8385,14901.0
2021-02-01 10:20:00,165.23,167.9,164.87,167.9,35613.0,156.9905,159.5274,156.6485,159.5274,35613.0
2021-02-01 10:25:00,167.71,167.78,166.36,166.36,7839.0,159.3469,159.4134,158.0642,158.0642,7839.0
2021-02-01 10:30:00,166.56,167.21,166.53,166.84,25466.0,158.2542,158.8718,158.2257,158.5202,25466.0
2021-02-01 10:35:00,166.69,166.81,166.1,166.37,5733.0,158.3777,158.4917,157.8171,158.0737,5733.0
2021-02-01 10:40:00,166.36,166.36,165.82,166.22,7137.0,158.0642,158.0642,157.5511,157.9312,7137.0
2021-02-01 10:45:00,166.22,166.52,166.04,166.33,14365.0,157.9312,158.2162,157.7601,158.0357,14365.0
2021-02-01 10:50:00,166.4,166.4,165.44,165.73,7841.0,158.1022,158.1022,157.1901,157.4656,7841.0
2021-02-01 10:55:00,165.82,166.27,165.4,166.27,6765.0,157.5511,157.9787,157.1521,157.9787,6765.0
2021-02-01 11:00:00,166.09,166.09,164.76,165.05,5322.0,157.8076,157.8076,156.544,156.8195,5322.0
2021-02-01 11:05:00,165.05,165.74,165.01,165.63,5455.0,156.8195,157.4751,156.7815,157.3706,5455.0
2021-02-01 11:10:00,165.82,166.35,165.48,165.94,14080.0,157.5511,158.0547,157.2281,157.6651,14080.0
2021-02-01 11:15:00,165.88,166.06,165.6,165.6,6159.0,157.6081,157.7791,157.3421,157.3421,6159.0
2021-02-01 11:20:00,165.57,165.83,165.19,165.53,19976.0,157.3136,157.5606,156.9525,157.2756,19976.0
2021-02-01 11:25:00,165.61,166.13,165.58,166.13,6721.0,157.3516,157.8456,157.3231,157.8456,6721.0
2021-02-01 11:30:00,166.1,166.27,165.31,165.96,5898.0,157.8171,157.9787,157.0665,157.6841,5898.0
2021-02-01 11:35:00,165.86,166.25,165.66,166.16,6424.0,157.5891,157.9597,157.3991,157.8742,6424.0
2021-02-01 11:40:00,166.45,166.86,166.37,166.62,7235.0,158.1497,158.5392,158.0737,158.3112,7235.0
2021-02-01 11:45:00,166.47,167.08,166.27,166.99,10782.0,158.1687,158.7483,157.9787,158.6628,10782.0
2021-02-01 11:50:00,167.0,167.39,166.93,167.08,5026.0,158.6723,159.0428,158.6058,158.7483,5026.0
2021-02-01 11:55:00,167.11,167.13,166.68,166.68,3654.0,158.7768,158.7958,158.3682,158.3682,3654.0
2021-02-01 12:00:00,166.71,167.39,166.7,167.1,6969.0,158.3967,159.0428,158.3872,158.7673,6969.0
2021-02-01 12:05:00,166.94,167.22,166.83,166.94,5513.0,158.6153,158.8813,158.5107,158.6153,5513.0
2021-02-01 12:10:00,166.92,167.16,166.45,166.58,8974.0,158.5963,158.8243,158.1497,158.2732,8974.0
2021-02-01 12:15:00,166.49,166.91,166.0,166.04,9557.0,158.1877,158.5868,157.7221,157.7601,9557.0
2021-02-01 12:20:00,166.04,166.31,166.02,166.15,3642.0,157.7601,158.0167,157.7411,157.8647,3642.0
2021-02-01 12:25:00,166.31,166.31,165.53,165.6,5306.0,158.0167,158.0167,157.2756,157.3421,5306.0
2021-02-01 12:30:00,165.66,166.11,165.5,165.86,26027.0,157.3991,157.8266,157.2471,157.5891,26027.0
2021-02-01 12:35:00,165.81,166.0,165.29,165.37,8761.0,157.5416,157.7221,157.0475,157.1235,8761.0
2021-02-01 12:40:00,165.46,166.11,165.46,165.77,5294.0,157.2091,157.8266,157.2091,157.5036,5294.0
2021-02-01 12:45:00,165.88,165.88,165.64,165.86,2627.0,157.6081,157.6081,157.3801,157.5891,2627.0
2021-02-01 12:50:00,165.89,166.24,165.83,165.83,4855.0,157.6176,157.9502,157.5606,157.5606,4855.0
2021-02-01 12:55:00,165.74,166.33,165.74,166.01,9329.0,157.4751,158.0357,157.4751,157.7316,9329.0
2021-02-01 13:00:00,166.03,166.09,165.14,165.54,7206.0,157.7506,157.8076,156.905,157.2851,7206.0
2021-02-01 13:05:00,165.53,165.85,165.33,165.81,2791.0,157.2756,157.5796,157.0855,157.5416,2791.0
2021-02-01 13:10:00,165.88,166.17,165.88,166.05,2345.0,157.6081,157.8837,157.6081,157.7696,2345.0
2021-02-01 13:15:00,166.05,166.09,165.68,165.78,5600.0,157.7696,157.8076,157.4181,157.5131,5600.0
2021-02-01 13:20:00,165.75,166.47,165.73,166.47,6579.0,157.4846,158.1687,157.4656,158.1687,6579.0
2021-02-01 13:25:00,166.42,166.56,166.36,166.43,3037.0,158.1212,158.2542,158.0642,158.1307,3037.0
2021-02-01 13:30:00,166.47,166.48,166.06,166.26,3757.0,158.1687,158.1782,157.7791,157.9692,3757.0
2021-02-01 13:35:00,166.29,166.72,166.2,166.72,4614.0,157.9977,158.4062,157.9122,158.4062,4614.0
2021-02-01 13:40:00,166.86,166.9,166.66,166.89,3556.0,158.5392,158.5773,158.3492,158.5678,3556.0
2021-02-01 13:45:00,166.91,167.26,166.91,167.16,3240.0,158.5868,158.9193,158.5868,158.8243,3240.0
2021-02-01 13:50:00,167.2,167.5,167.19,167.47,2769.0,158.8623,159.1473,158.8528,159.1188,2769.0
2021-02-01 13:55:00,167.41,167.53,167.32,167.53,3708.0,159.0618,159.1758,158.9763,159.1758,3708.0
2021-02-01 14:00:00,167.53,167.53,167.02,167.25,8248.0,159.1758,159.1758,158.6913,158.9098,8248.0
2021-02-01 14:05:00,167.25,167.25,167.11,167.15,10054.0,158.9098,158.9098,158.7768,158.8148,10054.0
2021-02-01 14:10:00,167.15,167.2,166.73,167.0,4682.0,158.8148,158.8623,158.4157,158.6723,4682.0
2021-02-01 14:15:00,166.96,167.25,166.83,166.95,6811.0,158.6343,158.9098,158.5107,158.6248,6811.0
2021-02-01 14:20:00,166.87,167.03,166.67,166.97,6922.0,158.5487,158.7008,158.3587,158.6438,6922.0
2021-02-01 14:25:00,167.2,167.25,167.02,167.07,2408.0,158.8623,158.9098,158.6913,158.7388,2408.0
2021-02-01 14:30:00,166.94,167.14,166.76,167.09,3974.0,158.6153,158.8053,158.4442,158.7578,3974.0
2021-02-01 14:35:00,167.15,167.25,167.05,167.15,7342.0,158.8148,158.9098,158.7198,158.8148,7342.0
2021-02-01 14:40:00,167.19,167.25,167.06,167.07,7787.0,158.8528,158.9098,158.7293,158.7388,7787.0
2021-02-01 14:45:00,167.07,167.2,167.07,167.13,2160.0,158.7388,158.8623,158.7388,158.7958,2160.0
2021-02-01 14:50:00,167.14,167.25,167.0,167.05,7853.0,158.8053,158.9098,158.6723,158.7198,7853.0
2021-02-01 14:55:00,166.99,166.99,166.42,166.6,5323.0,158.6628,158.6628,158.1212,158.2922,5323.0
2021-02-01 15:00:00,166.59,166.91,166.49,166.85,6428.0,158.2827,158.5868,158.1877,158.5297,6428.0
2021-02-01 15:05:00,166.82,166.92,166.53,166.69,9943.0,158.5012,158.5963,158.2257,158.3777,9943.0
2021-02-01 15:10:00,166.74,166.78,166.17,166.38,6178.0,158.4252,158.4632,157.8837,158.0832,6178.0
2021-02-01 15:15:00,166.44,166.44,166.2,166.42,4099.0,158.1402,158.1402,157.9122,158.1212,4099.0
2021-02-01 15:20:00,166.62,166.62,166.31,166.38,8635.0,158.3112,158.3112,158.0167,158.0832,8635.0
2021-02-01 15:25:00,166.42,166.57,166.29,166.33,6688.0,158.1212,158.2637,157.9977,158.0357,6688.0
2021-02-01 15:30:00,166.3,166.76,166.23,166.76,7196.0,158.0072,158.4442,157.9407,158.4442,7196.0
2021-02-01 15:35:00,166.83,167.42,166.83,166.99,16778.0,158.5107,159.0713,158.5107,158.6628,16778.0
2021-02-01 15:40:00,166.92,167.17,166.71,167.13,10340.0,158.5963,158.8338,158.3967,158.7958,10340.0
2021-02-01 15:45:00,167.09,167.09,166.69,166.93,12041.0,158.7578,158.7578,158.3777,158.6058,12041.0
2021-02-01 15:50:00,166.85,166.87,166.64,166.84,23687.0,158.5297,158.5487,158.3302,158.5202,23687.0
2021-02-01 15:55:00,166.81,166.93,166.31,166.32,43061.0,158.4917,158.6058,158.0167,158.0262,43061.0
2021-02-02 09:30:00,169.45,171.28,169.19,171.24,52676.0,161.0001,162.7388,160.7531,162.7008,52676.0
2021-02-02 09:35:00,171.43,171.65,169.84,170.52,17211.0,162.8814,163.0904,161.3706,162.0167,17211.0
2021-02-02 09:40:00,170.76,170.76,169.28,170.21,19670.0,162.2448,162.2448,160.8386,161.7222,19670.0
2021-02-02 09:45:00,170.41,170.41,168.44,169.14,19864.0,161.9122,161.9122,160.0405,160.7056,19864.0
2021-02-02 09:50:00,169.27,169.9,168.3,169.9,63278.0,160.8291,161.4277,159.9074,161.4277,63278.0
2021-02-02 09:55:00,170.0,170.22,169.16,169.68,17468.0,161.5227,161.7317,160.7246,161.2186,17468.0
2021-02-02 10:00:00,169.83,170.0,169.5,169.89,6277.0,161.3611,161.5227,161.0476,161.4182,6277.0
2021-02-02 10:05:00,170.06,170.46,169.31,169.99,16521.0,161.5797,161.9597,160.8671,161.5132,16521.0
2021-02-02 10:10:00,170.16,170.51,168.73,169.34,7844.0,161.6747,162.0072,160.316,160.8956,7844.0
2021-02-02 10:15:00,169.37,169.66,168.91,169.3,16388.0,160.9241,161.1996,160.487,160.8576,16388.0
2021-02-02 10:20:00,169.3,169.59,169.06,169.06,3468.0,160.8576,161.1331,160.6295,160.6295,3468.0
2021-02-02 10:25:00,169.04,169.65,168.0,168.0,10003.0,160.6105,161.1901,159.6224,159.6224,10003.0
2021-02-02 10:30:00,167.77,168.52,167.72,168.52,6549.0,159.4039,160.1165,159.3564,160.1165,6549.0
2021-02-02 10:35:00,168.51,168.63,168.06,168.26,6071.0,160.107,160.221,159.6794,159.8694,6071.0
2021-02-02 10:40:00,168.34,168.55,168.13,168.55,7188.0,159.9454,160.145,159.7459,160.145,7188.0
2021-02-02 10:45:00,168.5,168.71,168.29,168.65,3488.0,160.0975,160.297,159.8979,160.24,3488.0
2021-02-02 10:50:00,168.45,169.23,168.42,168.68,5623.0,160.05,160.7911,160.0215,160.2685,5623.0
2021-02-02 10:55:00,168.88,169.0,168.28,168.65,6130.0,160.4585,160.5725,159.8884,160.24,6130.0
2021-02-02 11:00:00,168.66,169.14,168.66,169.13,3218.0,160.2495,160.7056,160.2495,160.696,3218.0
2021-02-02 11:05:00,169.15,169.18,168.51,168.65,5499.0,160.7151,160.7436,160.107,160.24,5499.0
2021-02-02 11:10:00,168.93,169.37,168.91,169.37,1228.0,160.506,160.9241,160.487,160.9241,1228.0
2021-02-02 11:15:00,169.51,170.13,169.49,170.13,5534.0,161.0571,161.6462,161.0381,161.6462,5534.0
2021-02-02 11:20:00,170.2,170.2,169.66,169.89,1834.0,161.7127,161.7127,161.1996,161.4182,1834.0
2021-02-02 11:25:00,169.77,170.38,169.77,170.07,7050.0,161.3041,161.8837,161.3041,161.5892,7050.0
2021-02-02 11:30:00,170.07,170.26,169.7,169.89,4165.0,161.5892,161.7697,161.2376,161.4182,4165.0
2021-02-02 11:35:00,169.87,170.06,169.77,169.89,4509.0,161.3991,161.5797,161.3041,161.4182,4509.0
2021-02-02 11:40:00,169.89,170.09,169.73,169.81,7224.0,161.4182,161.6082,161.2661,161.3421,7224.0
2021-02-02 11:45:00,169.83,170.0,169.66,169.66,8978.0,161.3611,161.5227,161.1996,161.1996,8978.0
2021-02-02 11:50:00,169.67,169.77,169.23,169.25,21164.0,161.2091,161.3041,160.7911,160.8101,21164.0
2021-02-02 11:55:00,169.22,169.34,168.77,169.31,33216.0,160.7816,160.8956,160.354,160.8671,33216.0
2021-02-02 12:00:00,169.32,169.75,169.32,169.54,18233.0,160.8766,161.2851,160.8766,161.0856,18233.0
2021-02-02 12:05:00,169.64,170.36,169.64,170.36,7231.0,161.1806,161.8647,161.1806,161.8647,7231.0
2021-02-02 12:10:00,170.42,170.43,170.17,170.17,1736.0,161.9217,161.9312,161.6842,161.6842,1736.0
2021-02-02 12:15:00,170.22,170.3,169.54,169.54,4353.0,161.7317,161.8077,161.0856,161.0856,4353.0
2021-02-02 12:20:00,169.68,169.69,169.34,169.52,4413.0,161.2186,161.2281,160.8956,161.0666,4413.0
2021-02-02 12:25:00,169.47,169.47,168.61,168.61,6390.0,161.0191,161.0191,160.202,160.202,6390.0
2021-02-02 12:30:00,168.71,168.96,168.54,168.68,5596.0,160.297,160.5345,160.1355,160.2685,5596.0
2021-02-02 12:35:00,168.67,168.92,168.42,168.66,4737.0,160.259,160.4965,160.0215,160.2495,4737.0
2021-02-02 12:40:00,168.63,169.08,168.63,169.08,3116.0,160.221,160.6485,160.221,160.6485,3116.0
2021-02-02 12:45:00,169.01,169.13,168.72,169.13,5290.0,160.582,160.696,160.3065,160.696,5290.0
2021-02-02 12:50:00,169.19,169.19,168.45,168.57,4217.0,160.7531,160.7531,160.05,160.164,4217.0
2021-02-02 12:55:00,168.5,168.81,168.5,168.77,2954.0,160.0975,160.392,160.0975,160.354,2954.0
2021-02-02 13:00:00,168.87,169.11,168.7,168.8,3672.0,160.449,160.677,160.2875,160.3825,3672.0
2021-02-02 13:05:00,168.81,169.04,168.75,168.99,3402.0,160.392,160.6105,160.335,160.563,3402.0
2021-02-02 13:10:00,169.0,169.58,168.98,169.58,4315.0,160.5725,161.1236,160.5535,161.1236,4315.0
2021-02-02 13:15:00,169.57,169.57,168.65,168.65,3073.0,161.1141,161.1141,160.24,160.24,3073.0
2021-02-02 13:20:00,168.67,168.67,168.03,168.38,4797.0,160.259,160.259,159.6509,159.9834,4797.0
2021-02-02 13:25:00,168.44,168.6,168.3,168.38,3628.0,160.0405,160.1925,159.9074,159.9834,3628.0
2021-02-02 13:30:00,168.65,168.92,168.61,168.85,4167.0,160.24,160.4965,160.202,160.43,4167.0
2021-02-02 13:35:00,168.84,168.85,168.65,168.76,2338.0,160.4205,160.43,160.24,160.3445,2338.0
2021-02-02 13:40:00,168.84,169.0,168.72,168.72,3910.0,160.4205,160.5725,160.3065,160.3065,3910.0
2021-02-02 13:45:00,168.72,169.03,168.45,168.47,4400.0,160.3065,160.601,160.05,160.069,4400.0
2021-02-02 13:50:00,168.43,168.5,168.14,168.2,4273.0,160.031,160.0975,159.7554,159.8124,4273.0
2021-02-02 13:55:00,168.25,168.82,168.24,168.32,7040.0,159.8599,160.4015,159.8504,159.9264,7040.0
2021-02-02 14:00:00,168.41,168.6,168.3,168.33,2523.0,160.012,160.1925,159.9074,159.9359,2523.0
2021-02-02 14:05:00,168.33,168.39,168.0,168.0,5819.0,159.9359,159.993,159.6224,159.6224,5819.0
2021-02-02 14:10:00,167.96,168.13,167.93,168.1,5331.0,159.5844,159.7459,159.5559,159.7174,5331.0
2021-02-02 14:15:00,168.14,168.23,167.81,167.91,2940.0,159.7554,159.8409,159.4419,159.5369,2940.0
2021-02-02 14:20:00,167.97,168.12,167.73,168.12,4178.0,159.5939,159.7364,159.3659,159.7364,4178.0
2021-02-02 14:25:00,168.1,168.1,167.91,168.05,2772.0,159.7174,159.7174,159.5369,159.6699,2772.0
2021-02-02 14:30:00,168.14,168.77,168.14,168.77,4040.0,159.7554,160.354,159.7554,160.354,4040.0
2021-02-02 14:35:00,168.55,168.88,168.52,168.7,5159.0,160.145,160.4585,160.1165,160.2875,5159.0
2021-02-02 14:40:00,168.7,168.95,168.61,168.74,10595.0,160.2875,160.525,160.202,160.3255,10595.0
2021-02-02 14:45:00,168.64,168.68,168.49,168.51,3143.0,160.2305,160.2685,160.088,160.107,3143.0
2021-02-02 14:50:00,168.43,168.87,168.43,168.87,4257.0,160.031,160.449,160.031,160.449,4257.0
2021-02-02 14:55:00,168.93,169.16,168.78,169.04,2280.0,160.506,160.7246,160.3635,160.6105,2280.0
2021-02-02 15:00:00,169.04,169.04,168.61,168.65,9735.0,160.6105,160.6105,160.202,160.24,9735.0
2021-02-02 15:05:00,168.65,168.89,168.58,168.88,6525.0,160.24,160.468,160.1735,160.4585,6525.0
2021-02-02 15:10:00,168.9,168.9,168.47,168.5,4940.0,160.4775,160.4775,160.069,160.0975,4940.0
2021-02-02 15:15:00,168.5,168.93,168.44,168.89,7175.0,160.0975,160.506,160.0405,160.468,7175.0
2021-02-02 15:20:00,168.89,168.95,168.74,168.77,5195.0,160.468,160.525,160.3255,160.354,5195.0
2021-02-02 15:25:00,168.75,168.99,168.6,168.9,8606.0,160.335,160.563,160.1925,160.4775,8606.0
2021-02-02 15:30:00,168.83,169.39,168.83,169.39,5453.0,160.411,160.9431,160.411,160.9431,5453.0
2021-02-02 15:35:00,169.34,169.38,169.08,169.15,8961.0,160.8956,160.9336,160.6485,160.7151,8961.0
2021-02-02 15:40:00,169.27,169.66,169.07,169.42,17415.0,160.8291,161.1996,160.639,160.9716,17415.0
2021-02-02 15:45:00,169.41,169.67,169.22,169.39,16231.0,160.9621,161.2091,160.7816,160.9431,16231.0
2021-02-02 15:50:00,169.37,169.76,169.25,169.44,25819.0,160.9241,161.2946,160.8101,160.9906,25819.0
2021-02-02 15:55:00,169.48,169.6,169.03,169.25,53564.0,161.0286,161.1426,160.601,160.8101,53564.0
2021-02-03 09:30:00,166.5,169.6,166.1,168.0,61332.0,158.1972,161.1426,157.8171,159.6224,61332.0
2021-02-03 09:35:00,168.61,169.52,168.0,169.52,18341.0,160.202,161.0666,159.6224,161.0666,18341.0
2021-02-03 09:40:00,169.64,170.0,168.16,169.74,12442.0,161.1806,161.5227,159.7744,161.2756,12442.0
2021-02-03 09:45:00,169.78,170.76,169.78,170.53,17532.0,161.3136,162.2448,161.3136,162.0262,17532.0
2021-02-03 09:50:00,169.87,170.74,169.55,170.42,9416.0,161.3991,162.2258,161.0951,161.9217,9416.0
2021-02-03 09:55:00,170.4,171.12,169.81,170.41,17408.0,161.9027,162.5868,161.3421,161.9122,17408.0
2021-02-03 10:00:00,170.78,170.79,169.2,169.7,12147.0,162.2638,162.2733,160.7626,161.2376,12147.0
2021-02-03 10:05:00,169.71,169.85,168.63,169.07,10548.0,161.2471,161.3801,160.221,160.639,10548.0
2021-02-03 10:10:00,169.28,169.42,167.72,167.8,14328.0,160.8386,160.9716,159.3564,159.4324,14328.0
2021-02-03 10:15:00,167.85,168.55,167.54,167.54,16987.0,159.4799,160.145,159.1853,159.1853,16987.0
2021-02-03 10:20:00,167.74,168.0,166.52,166.79,17365.0,159.3754,159.6224,158.2162,158.4727,17365.0
2021-02-03 10:25:00,166.64,166.76,165.17,165.17,34582.0,158.3302,158.4442,156.9335,156.9335,34582.0
2021-02-03 10:30:00,165.24,166.28,164.31,166.28,34776.0,157.0,157.9882,156.1164,157.9882,34776.0
2021-02-03 10:35:00,166.3,166.3,165.35,165.35,11962.0,158.0072,158.0072,157.1045,157.1045,11962.0
2021-02-03 10:40:00,165.35,166.18,165.33,165.75,13623.0,157.1045,157.8932,157.0855,157.4846,13623.0
2021-02-03 10:45:00,165.73,166.26,165.25,165.93,36030.0,157.4656,157.9692,157.0095,157.6556,36030.0
2021-02-03 10:50:00,165.8,166.59,165.55,166.04,29932.0,157.5321,158.2827,157.2946,157.7601,29932.0
2021-02-03 10:55:00,165.94,165.94,165.28,165.74,12377.0,157.6651,157.6651,157.038,157.4751,12377.0
2021-02-03 11:00:00,165.71,166.58,165.71,165.99,9420.0,157.4466,158.2732,157.4466,157.7126,9420.0
2021-02-03 11:05:00,166.07,166.14,165.4,165.91,17991.0,157.7886,157.8552,157.1521,157.6366,17991.0
2021-02-03 11:10:00,165.7,166.09,165.35,165.83,13644.0,157.4371,157.8076,157.1045,157.5606,13644.0
2021-02-03 11:15:00,165.93,166.09,165.39,165.6,8772.0,157.6556,157.8076,157.1426,157.3421,8772.0
2021-02-03 11:20:00,165.62,166.03,165.41,165.6,14347.0,157.3611,157.7506,157.1616,157.3421,14347.0
2021-02-03 11:25:00,165.59,165.63,165.27,165.44,5932.0,157.3326,157.3706,157.0285,157.1901,5932.0
2021-02-03 11:30:00,165.59,165.69,165.28,165.42,5306.0,157.3326,157.4276,157.038,157.1711,5306.0
2021-02-03 11:35:00,165.46,165.47,165.0,165.32,10849.0,157.2091,157.2186,156.772,157.076,10849.0
2021-02-03 11:40:00,165.3,165.62,165.19,165.33,10276.0,157.057,157.3611,156.9525,157.0855,10276.0
2021-02-03 11:45:00,165.37,165.43,164.64,164.97,12193.0,157.1235,157.1806,156.43,156.7435,12193.0
2021-02-03 11:50:00,164.9,165.23,164.76,164.97,12243.0,156.677,156.9905,156.544,156.7435,12243.0
2021-02-03 11:55:00,165.08,165.94,165.08,165.77,40502.0,156.848,157.6651,156.848,157.5036,40502.0
2021-02-03 12:00:00,165.87,166.0,165.37,165.37,6870.0,157.5986,157.7221,157.1235,157.1235,6870.0
2021-02-03 12:05:00,165.48,166.1,165.41,165.96,9189.0,157.2281,157.8171,157.1616,157.6841,9189.0
2021-02-03 12:10:00,165.81,165.81,165.44,165.53,6498.0,157.5416,157.5416,157.1901,157.2756,6498.0
2021-02-03 12:15:00,165.57,165.7,165.45,165.62,10005.0,157.3136,157.4371,157.1996,157.3611,10005.0
2021-02-03 12:20:00,165.62,165.9,165.45,165.65,6800.0,157.3611,157.6271,157.1996,157.3896,6800.0
2021-02-03 12:25:00,165.58,165.58,165.08,165.08,10278.0,157.3231,157.3231,156.848,156.848,10278.0
2021-02-03 12:30:00,165.05,165.09,164.5,164.53,6370.0,156.8195,156.8575,156.2969,156.3254,6370.0
2021-02-03 12:35:00,164.49,165.0,164.42,164.91,5324.0,156.2874,156.772,156.2209,156.6865,5324.0
2021-02-03 12:40:00,164.85,165.0,164.46,164.71,5400.0,156.6295,156.772,156.2589,156.4965,5400.0
2021-02-03 12:45:00,164.7,164.75,164.26,164.56,6375.0,156.487,156.5345,156.0689,156.3539,6375.0
2021-02-03 12:50:00,164.6,164.62,164.12,164.16,10045.0,156.3919,156.4109,155.9359,155.9739,10045.0
2021-02-03 12:55:00,164.15,164.51,164.02,164.19,7714.0,155.9644,156.3064,155.8409,156.0024,7714.0
2021-02-03 13:00:00,164.26,164.26,163.9,164.05,11050.0,156.0689,156.0689,155.7269,155.8694,11050.0
2021-02-03 13:05:00,164.04,164.04,163.07,163.48,19715.0,155.8599,155.8599,154.9382,155.3278,19715.0
2021-02-03 13:10:00,163.4,163.68,162.78,162.99,27152.0,155.2518,155.5178,154.6627,154.8622,27152.0
2021-02-03 13:15:00,162.99,163.2,162.41,162.41,30743.0,154.8622,155.0618,154.3112,154.3112,30743.0
2021-02-03 13:20:00,162.57,163.34,162.26,162.71,26926.0,154.4632,155.1948,154.1686,154.5962,26926.0
2021-02-03 13:25:00,162.82,162.84,162.04,162.18,25024.0,154.7007,154.7197,153.9596,154.0926,25024.0
2021-02-03 13:30:00,162.18,162.62,161.61,161.74,37880.0,154.0926,154.5107,153.551,153.6746,37880.0
2021-02-03 13:35:00,161.99,162.41,161.65,162.18,29822.0,153.9121,154.3112,153.5891,154.0926,29822.0
2021-02-03 13:40:00,162.2,162.95,162.09,162.46,47462.0,154.1116,154.8242,154.0071,154.3587,47462.0
2021-02-03 13:45:00,162.42,162.51,160.51,161.02,39359.0,154.3207,154.4062,152.5059,152.9905,39359.0
2021-02-03 13:50:00,161.14,161.58,160.79,161.16,24057.0,153.1045,153.5225,152.7719,153.1235,24057.0
2021-02-03 13:55:00,161.3,161.8,160.5,160.66,30680.0,153.2565,153.7316,152.4964,152.6484,30680.0
2021-02-03 14:00:00,160.85,163.0,160.73,162.65,64644.0,152.8289,154.8717,152.7149,154.5392,64644.0
2021-02-03 14:05:00,162.55,163.3,162.22,163.27,11220.0,154.4442,155.1568,154.1306,155.1283,11220.0
2021-02-03 14:10:00,163.25,163.35,162.72,162.97,9963.0,155.1093,155.2043,154.6057,154.8432,9963.0
2021-02-03 14:15:00,162.95,163.0,162.36,162.66,11562.0,154.8242,154.8717,154.2636,154.5487,11562.0
2021-02-03 14:20:00,162.62,162.83,162.59,162.72,6299.0,154.5107,154.7102,154.4822,154.6057,6299.0
2021-02-03 14:25:00,162.64,162.77,162.52,162.77,6008.0,154.5297,154.6532,154.4157,154.6532,6008.0
2021-02-03 14:30:00,162.78,162.83,162.17,162.8,11050.0,154.6627,154.7102,154.0831,154.6817,11050.0
2021-02-03 14:35:00,162.81,162.81,161.64,161.81,22464.0,154.6912,154.6912,153.5796,153.7411,22464.0
2021-02-03 14:40:00,161.65,161.85,160.89,161.35,28806.0,153.5891,153.7791,152.867,153.304,28806.0
2021-02-03 14:45:00,161.36,161.97,161.29,161.7,11742.0,153.3135,153.8931,153.247,153.6366,11742.0
2021-02-03 14:50:00,161.77,161.8,160.72,160.94,30343.0,153.7031,153.7316,152.7054,152.9145,30343.0
2021-02-03 14:55:00,160.8,161.3,160.6,160.6,19142.0,152.7814,153.2565,152.5914,152.5914,19142.0
2021-02-03 15:00:00,160.78,161.88,160.76,161.88,10785.0,152.7624,153.8076,152.7434,153.8076,10785.0
2021-02-03 15:05:00,161.81,161.99,161.6,161.69,14123.0,153.7411,153.9121,153.5415,153.6271,14123.0
2021-02-03 15:10:00,161.69,161.74,161.25,161.3,14833.0,153.6271,153.6746,153.209,153.2565,14833.0
2021-02-03 15:15:00,161.34,161.39,161.02,161.18,13955.0,153.2945,153.342,152.9905,153.1425,13955.0
2021-02-03 15:20:00,161.21,161.31,160.66,160.7,19446.0,153.171,153.266,152.6484,152.6864,19446.0
2021-02-03 15:25:00,160.67,161.06,160.41,160.41,22736.0,152.6579,153.0285,152.4109,152.4109,22736.0
2021-02-03 15:30:00,160.55,161.72,160.48,161.61,37272.0,152.5439,153.6556,152.4774,153.551,37272.0
2021-02-03 15:35:00,161.58,162.0,161.53,161.74,27018.0,153.5225,153.9216,153.475,153.6746,27018.0
2021-02-03 15:40:00,161.8,162.21,161.71,161.78,24570.0,153.7316,154.1211,153.6461,153.7126,24570.0
2021-02-03 15:45:00,161.81,162.34,161.69,162.25,33032.0,153.7411,154.2446,153.6271,154.1591,33032.0
2021-02-03 15:50:00,162.25,162.43,162.05,162.13,46755.0,154.1591,154.3302,153.9691,154.0451,46755.0
2021-02-03 15:55:00,162.12,162.18,161.61,161.89,106643.0,154.0356,154.0926,153.551,153.8171,106643.0
2021-02-04 09:30:00,152.9,153.27,151.64,152.54,771941.0,145.2754,145.6269,144.0782,144.9333,771941.0
2021-02-04 09:35:00,152.69,153.45,152.02,152.74,262651.0,145.0759,145.798,144.4393,145.1234,262651.0
2021-02-04 09:40:00,152.63,154.18,152.63,154.07,277001.0,145.0189,146.4916,145.0189,146.387,277001.0
2021-02-04 09:45:00,153.99,154.2,152.88,153.92,199606.0,146.311,146.5106,145.2564,146.2445,199606.0
2021-02-04 09:50:00,153.92,154.05,153.1,153.88,118425.0,146.2445,146.368,145.4654,146.2065,118425.0
2021-02-04 09:55:00,153.86,154.74,153.43,154.24,145009.0,146.1875,147.0236,145.779,146.5486,145009.0
2021-02-04 10:00:00,154.25,154.93,154.07,154.64,142914.0,146.5581,147.2042,146.387,146.9286,142914.0
2021-02-04 10:05:00,154.76,155.0,153.81,153.82,126816.0,147.0426,147.2707,146.14,146.1495,126816.0
2021-02-04 10:10:00,153.88,154.83,153.24,153.46,118057.0,146.2065,147.1091,145.5984,145.8075,118057.0
2021-02-04 10:15:00,153.42,153.91,153.23,153.23,68426.0,145.7695,146.235,145.5889,145.5889,68426.0
2021-02-04 10:20:00,153.18,154.04,152.81,154.03,83135.0,145.5414,146.3585,145.1899,146.349,83135.0
2021-02-04 10:25:00,154.1,154.57,153.7,154.25,72550.0,146.4155,146.8621,146.0355,146.5581,72550.0
2021-02-04 10:30:00,154.26,154.72,153.8,154.59,61169.0,146.5676,147.0046,146.1305,146.8811,61169.0
2021-02-04 10:35:00,154.5,154.72,154.07,154.37,58456.0,146.7956,147.0046,146.387,146.6721,58456.0
2021-02-04 10:40:00,154.41,154.66,153.92,153.92,57472.0,146.7101,146.9476,146.2445,146.2445,57472.0
2021-02-04 10:45:00,153.92,153.92,153.47,153.69,60917.0,146.2445,146.2445,145.817,146.026,60917.0
2021-02-04 10:50:00,153.63,154.02,153.42,153.82,66362.0,145.969,146.3395,145.7695,146.1495,66362.0
2021-02-04 10:55:00,153.81,153.82,153.01,153.19,43674.0,146.14,146.1495,145.3799,145.5509,43674.0
2021-02-04 11:00:00,153.11,154.02,153.05,153.98,59286.0,145.4749,146.3395,145.4179,146.3015,59286.0
2021-02-04 11:05:00,154.02,154.04,153.68,153.85,34093.0,146.3395,146.3585,146.0165,146.178,34093.0
2021-02-04 11:10:00,153.86,154.07,153.5,154.0,41134.0,146.1875,146.387,145.8455,146.3205,41134.0
2021-02-04 11:15:00,154.02,155.04,154.02,154.98,74514.0,146.3395,147.3087,146.3395,147.2517,74514.0
2021-02-04 11:20:00,154.98,155.13,154.09,154.31,59962.0,147.2517,147.3942,146.406,146.6151,59962.0
2021-02-04 11:25:00,154.36,154.75,154.26,154.62,37989.0,146.6626,147.0331,146.5676,146.9096,37989.0
2021-02-04 11:30:00,154.61,154.91,154.32,154.84,42546.0,146.9001,147.1852,146.6246,147.1186,42546.0
2021-02-04 11:35:00,154.89,155.26,154.72,155.13,63877.0,147.1662,147.5177,147.0046,147.3942,63877.0
2021-02-04 11:40:00,155.17,156.47,155.17,155.58,81068.0,147.4322,148.6674,147.4322,147.8217,81068.0
2021-02-04 11:45:00,155.56,156.5,155.56,156.18,49523.0,147.8027,148.6959,147.8027,148.3918,49523.0
2021-02-04 11:50:00,156.26,156.26,155.16,155.24,52294.0,148.4678,148.4678,147.4227,147.4987,52294.0
2021-02-04 11:55:00,155.28,156.33,155.28,155.91,84922.0,147.5367,148.5343,147.5367,148.1353,84922.0
2021-02-04 12:00:00,155.91,156.09,155.39,155.45,43528.0,148.1353,148.3063,147.6412,147.6982,43528.0
2021-02-04 12:05:00,155.39,156.07,155.3,155.91,43904.0,147.6412,148.2873,147.5557,148.1353,43904.0
2021-02-04 12:10:00,155.91,156.08,155.59,155.59,44077.0,148.1353,148.2968,147.8312,147.8312,44077.0
2021-02-04 12:15:00,155.66,155.95,155.15,155.8,31421.0,147.8978,148.1733,147.4132,148.0308,31421.0
2021-02-04 12:20:00,155.86,156.04,155.75,155.75,51879.0,148.0878,148.2588,147.9833,147.9833,51879.0
2021-02-04 12:25:00,155.9,156.1,155.65,155.82,38571.0,148.1258,148.3158,147.8883,148.0498,38571.0
2021-02-04 12:30:00,155.81,156.04,155.65,155.87,50468.0,148.0403,148.2588,147.8883,148.0973,50468.0
2021-02-04 12:35:00,155.89,156.07,155.89,155.99,26135.0,148.1163,148.2873,148.1163,148.2113,26135.0
2021-02-04 12:40:00,156.0,156.12,155.55,155.55,32150.0,148.2208,148.3348,147.7932,147.7932,32150.0
2021-02-04 12:45:00,155.62,156.08,155.58,155.72,24744.0,147.8597,148.2968,147.8217,147.9548,24744.0
2021-02-04 12:50:00,155.73,156.02,155.71,155.77,22114.0,147.9643,148.2398,147.9453,148.0023,22114.0
2021-02-04 12:55:00,155.75,156.01,155.74,155.96,30393.0,147.9833,148.2303,147.9738,148.1828,30393.0
2021-02-04 13:00:00,156.0,156.36,155.81,155.9,76566.0,148.2208,148.5628,148.0403,148.1258,76566.0
2021-02-04 13:05:00,155.9,155.95,155.23,155.3,29649.0,148.1258,148.1733,147.4892,147.5557,29649.0
2021-02-04 13:10:00,155.31,155.96,155.31,155.93,20927.0,147.5652,148.1828,147.5652,148.1543,20927.0
2021-02-04 13:15:00,155.93,156.02,155.3,155.52,24070.0,148.1543,148.2398,147.5557,147.7647,24070.0
2021-02-04 13:20:00,155.52,156.11,155.44,155.94,39769.0,147.7647,148.3253,147.6887,148.1638,39769.0
2021-02-04 13:25:00,155.99,156.07,155.8,155.96,43160.0,148.2113,148.2873,148.0308,148.1828,43160.0
2021-02-04 13:30:00,155.95,156.05,155.89,156.02,46832.0,148.1733,148.2683,148.1163,148.2398,46832.0
2021-02-04 13:35:00,156.02,156.13,155.45,155.8,66722.0,148.2398,148.3443,147.6982,148.0308,66722.0
2021-02-04 13:40:00,155.78,155.81,155.47,155.8,46249.0,148.0118,148.0403,147.7172,148.0308,46249.0
2021-02-04 13:45:00,155.78,155.8,155.47,155.77,26755.0,148.0118,148.0308,147.7172,148.0023,26755.0
2021-02-04 13:50:00,155.76,155.92,155.7,155.85,30095.0,147.9928,148.1448,147.9358,148.0783,30095.0
2021-02-04 13:55:00,155.87,156.0,155.67,155.72,29998.0,148.0973,148.2208,147.9073,147.9548,29998.0
2021-02-04 14:00:00,155.7,155.93,155.7,155.78,23914.0,147.9358,148.1543,147.9358,148.0118,23914.0
2021-02-04 14:05:00,155.75,155.83,155.49,155.65,21111.0,147.9833,148.0593,147.7362,147.8883,21111.0
2021-02-04 14:10:00,155.63,155.79,155.58,155.69,27271.0,147.8693,148.0213,147.8217,147.9263,27271.0
2021-02-04 14:15:00,155.66,155.67,154.62,155.02,50551.0,147.8978,147.9073,146.9096,147.2897,50551.0
2021-02-04 14:20:00,155.06,155.3,154.91,154.99,25021.0,147.3277,147.5557,147.1852,147.2612,25021.0
2021-02-04 14:25:00,154.96,155.19,154.73,155.04,23291.0,147.2327,147.4512,147.0141,147.3087,23291.0
2021-02-04 14:30:00,155.04,155.04,154.3,154.32,31111.0,147.3087,147.3087,146.6056,146.6246,31111.0
2021-02-04 14:35:00,154.36,154.71,154.26,154.54,31987.0,146.6626,146.9951,146.5676,146.8336,31987.0
2021-02-04 14:40:00,154.53,154.53,154.06,154.11,28756.0,146.8241,146.8241,146.3775,146.425,28756.0
2021-02-04 14:45:00,154.13,154.26,153.66,154.26,45356.0,146.4441,146.5676,145.9975,146.5676,45356.0
2021-02-04 14:50:00,154.26,154.94,154.21,154.72,37431.0,146.5676,147.2137,146.5201,147.0046,37431.0
2021-02-04 14:55:00,154.72,155.19,154.4,154.4,44689.0,147.0046,147.4512,146.7006,146.7006,44689.0
2021-02-04 15:00:00,154.48,154.91,154.47,154.81,36616.0,146.7766,147.1852,146.7671,147.0901,36616.0
2021-02-04 15:05:00,154.81,155.33,154.73,155.08,32649.0,147.0901,147.5842,147.0141,147.3467,32649.0
2021-02-04 15:10:00,155.08,155.46,154.85,155.33,43504.0,147.3467,147.7077,147.1281,147.5842,43504.0
2021-02-04 15:15:00,155.31,155.61,154.79,154.95,45589.0,147.5652,147.8502,147.0711,147.2232,45589.0
2021-02-04 15:20:00,154.89,155.0,154.53,154.63,40660.0,147.1662,147.2707,146.8241,146.9191,40660.0
2021-02-04 15:25:00,154.66,155.26,154.63,154.98,66022.0,146.9476,147.5177,146.9191,147.2517,66022.0
2021-02-04 15:30:00,154.98,155.28,154.91,154.96,54462.0,147.2517,147.5367,147.1852,147.2327,54462.0
2021-02-04 15:35:00,154.94,154.95,154.62,154.87,45732.0,147.2137,147.2232,146.9096,147.1471,45732.0
2021-02-04 15:40:00,154.9,155.35,154.66,155.35,56067.0,147.1757,147.6032,146.9476,147.6032,56067.0
2021-02-04 15:45:00,155.31,155.31,154.56,154.73,90345.0,147.5652,147.5652,146.8526,147.0141,90345.0
2021-02-04 15:50:00,154.73,155.42,154.64,154.9,162560.0,147.0141,147.6697,146.9286,147.1757,162560.0
2021-02-04 15:55:00,154.9,155.43,154.78,154.88,261927.0,147.1757,147.6792,147.0616,147.1567,261927.0
2021-02-05 09:30:00,157.0,157.92,155.65,155.77,102622.0,149.1709,150.0451,147.8883,148.0023,102622.0
2021-02-05 09:35:00,155.98,156.4,155.1,155.64,38421.0,148.2018,148.6009,147.3657,147.8788,38421.0
2021-02-05 09:40:00,155.63,155.83,154.53,155.02,69545.0,147.8693,148.0593,146.8241,147.2897,69545.0
2021-02-05 09:45:00,155.02,155.24,154.34,155.2,44618.0,147.2897,147.4987,146.6436,147.4607,44618.0
2021-02-05 09:50:00,154.82,157.83,154.82,157.66,45331.0,147.0996,149.9595,147.0996,149.798,45331.0
2021-02-05 09:55:00,157.66,157.9,157.0,157.33,36517.0,149.798,150.0261,149.1709,149.4845,36517.0
2021-02-05 10:00:00,157.08,157.08,156.34,156.5,47434.0,149.2469,149.2469,148.5438,148.6959,47434.0
2021-02-05 10:05:00,156.43,157.21,155.99,156.69,54530.0,148.6294,149.3705,148.2113,148.8764,54530.0
2021-02-05 10:10:00,156.65,156.74,156.02,156.13,27037.0,148.8384,148.9239,148.2398,148.3443,27037.0
2021-02-05 10:15:00,156.03,157.12,156.03,156.85,35372.0,148.2493,149.2849,148.2493,149.0284,35372.0
2021-02-05 10:20:00,156.81,157.22,156.78,157.03,28929.0,148.9904,149.38,148.9619,149.1994,28929.0
2021-02-05 10:25:00,157.03,157.19,156.9,156.91,36381.0,149.1994,149.3515,149.0759,149.0854,36381.0
2021-02-05 10:30:00,156.88,157.32,156.86,157.03,41726.0,149.0569,149.475,149.0379,149.1994,41726.0
2021-02-05 10:35:00,157.04,157.16,156.93,156.95,53569.0,149.2089,149.323,149.1044,149.1234,53569.0
2021-02-05 10:40:00,157.02,157.15,156.79,157.08,33664.0,149.1899,149.3135,148.9714,149.2469,33664.0
2021-02-05 10:45:00,157.07,157.17,156.92,157.05,77387.0,149.2374,149.3325,149.0949,149.2184,77387.0
2021-02-05 10:50:00,157.09,157.14,156.53,156.64,37281.0,149.2564,149.304,148.7244,148.8289,37281.0
2021-02-05 10:55:00,156.53,156.95,156.0,156.73,22991.0,148.7244,149.1234,148.2208,148.9144,22991.0
2021-02-05 11:00:00,156.84,157.07,156.46,156.77,19311.0,149.0189,149.2374,148.6579,148.9524,19311.0
2021-02-05 11:05:00,156.77,157.14,156.74,156.74,28226.0,148.9524,149.304,148.9239,148.9239,28226.0
2021-02-05 11:10:00,156.85,157.46,156.34,157.05,48187.0,149.0284,149.608,148.5438,149.2184,48187.0
2021-02-05 11:15:00,157.02,157.59,156.93,157.42,40956.0,149.1899,149.7315,149.1044,149.57,40956.0
2021-02-05 11:20:00,157.5,157.5,157.19,157.5,24229.0,149.646,149.646,149.3515,149.646,24229.0
2021-02-05 11:25:00,157.45,157.54,157.28,157.45,30626.0,149.5985,149.684,149.437,149.5985,30626.0
2021-02-05 11:30:00,157.46,158.03,157.42,157.89,44710.0,149.608,150.1496,149.57,150.0166,44710.0
2021-02-05 11:35:00,157.89,158.1,157.79,157.88,28409.0,150.0166,150.2161,149.9215,150.0071,28409.0
2021-02-05 11:40:00,157.88,158.7,157.88,158.7,25871.0,150.0071,150.7862,150.0071,150.7862,25871.0
2021-02-05 11:45:00,158.63,159.1,158.56,158.83,31651.0,150.7197,151.1662,150.6531,150.9097,31651.0
2021-02-05 11:50:00,158.75,158.79,158.15,158.15,17895.0,150.8337,150.8717,150.2636,150.2636,17895.0
2021-02-05 11:55:00,158.17,159.07,158.16,158.95,24372.0,150.2826,151.1377,150.2731,151.0237,24372.0
2021-02-05 12:00:00,158.93,159.01,158.69,158.72,20953.0,151.0047,151.0807,150.7767,150.8052,20953.0
2021-02-05 12:05:00,158.74,158.93,158.25,158.29,28153.0,150.8242,151.0047,150.3586,150.3966,28153.0
2021-02-05 12:10:00,158.29,158.63,158.26,158.5,16995.0,150.3966,150.7197,150.3681,150.5961,16995.0
2021-02-05 12:15:00,158.5,158.86,158.41,158.69,22243.0,150.5961,150.9382,150.5106,150.7767,22243.0
2021-02-05 12:20:00,158.7,158.76,158.54,158.67,16860.0,150.7862,150.8432,150.6341,150.7577,16860.0
2021-02-05 12:25:00,158.67,158.86,158.43,158.69,25172.0,150.7577,150.9382,150.5296,150.7767,25172.0
2021-02-05 12:30:00,158.73,158.73,158.52,158.52,11330.0,150.8147,150.8147,150.6151,150.6151,11330.0
2021-02-05 12:35:00,158.5,158.5,158.11,158.4,16312.0,150.5961,150.5961,150.2256,150.5011,16312.0
2021-02-05 12:40:00,158.41,158.5,158.28,158.43,9954.0,150.5106,150.5961,150.3871,150.5296,9954.0
2021-02-05 12:45:00,158.39,158.77,158.33,158.77,16108.0,150.4916,150.8527,150.4346,150.8527,16108.0
2021-02-05 12:50:00,158.77,158.81,158.5,158.54,15847.0,150.8527,150.8907,150.5961,150.6341,15847.0
2021-02-05 12:55:00,158.64,158.73,158.11,158.12,16052.0,150.7292,150.8147,150.2256,150.2351,16052.0
2021-02-05 13:00:00,158.16,158.58,157.77,158.53,29208.0,150.2731,150.6721,149.9025,150.6246,29208.0
2021-02-05 13:05:00,158.58,158.63,158.27,158.49,17025.0,150.6721,150.7197,150.3776,150.5866,17025.0
2021-02-05 13:10:00,158.38,158.5,158.1,158.4,20511.0,150.4821,150.5961,150.2161,150.5011,20511.0
2021-02-05 13:15:00,158.49,158.8,158.42,158.55,28422.0,150.5866,150.8812,150.5201,150.6436,28422.0
2021-02-05 13:20:00,158.51,158.61,158.3,158.34,11008.0,150.6056,150.7006,150.4061,150.4441,11008.0
2021-02-05 13:25:00,158.41,158.8,158.29,158.66,14928.0,150.5106,150.8812,150.3966,150.7482,14928.0
2021-02-05 13:30:00,158.66,158.91,158.35,158.55,25900.0,150.7482,150.9857,150.4536,150.6436,25900.0
2021-02-05 13:35:00,158.56,158.8,158.45,158.45,38321.0,150.6531,150.8812,150.5486,150.5486,38321.0
2021-02-05 13:40:00,158.45,158.83,158.25,158.6,55391.0,150.5486,150.9097,150.3586,150.6911,55391.0
2021-02-05 13:45:00,158.6,158.75,158.57,158.63,28936.0,150.6911,150.8337,150.6626,150.7197,28936.0
2021-02-05 13:50:00,158.64,158.79,158.55,158.56,28034.0,150.7292,150.8717,150.6436,150.6531,28034.0
2021-02-05 13:55:00,158.58,158.62,158.4,158.53,23832.0,150.6721,150.7101,150.5011,150.6246,23832.0
2021-02-05 14:00:00,158.53,158.67,158.39,158.63,30912.0,150.6246,150.7577,150.4916,150.7197,30912.0
2021-02-05 14:05:00,158.65,158.72,158.28,158.3,36247.0,150.7387,150.8052,150.3871,150.4061,36247.0
2021-02-05 14:10:00,158.24,158.55,158.22,158.22,17639.0,150.3491,150.6436,150.3301,150.3301,17639.0
2021-02-05 14:15:00,158.19,158.22,157.55,157.68,16738.0,150.3016,150.3301,149.6935,149.817,16738.0
2021-02-05 14:20:00,157.68,158.02,157.68,157.72,23344.0,149.817,150.1401,149.817,149.855,23344.0
2021-02-05 14:25:00,157.77,158.08,157.68,157.84,12839.0,149.9025,150.1971,149.817,149.969,12839.0
2021-02-05 14:30:00,157.84,158.1,157.83,157.92,21347.0,149.969,150.2161,149.9595,150.0451,21347.0
2021-02-05 14:35:00,157.88,158.05,157.87,158.0,18262.0,150.0071,150.1686,149.9975,150.1211,18262.0
2021-02-05 14:40:00,158.04,158.63,157.9,158.6,26236.0,150.1591,150.7197,150.0261,150.6911,26236.0
2021-02-05 14:45:00,158.54,158.57,158.01,158.21,28291.0,150.6341,150.6626,150.1306,150.3206,28291.0
2021-02-05 14:50:00,158.17,158.45,157.95,158.19,18756.0,150.2826,150.5486,150.0736,150.3016,18756.0
2021-02-05 14:55:00,158.16,158.33,158.02,158.14,18688.0,150.2731,150.4346,150.1401,150.2541,18688.0
2021-02-05 15:00:00,158.13,158.19,157.9,157.9,20963.0,150.2446,150.3016,150.0261,150.0261,20963.0
2021-02-05 15:05:00,157.92,158.05,157.62,157.69,34466.0,150.0451,150.1686,149.76,149.8265,34466.0
2021-02-05 15:10:00,157.62,158.01,157.46,158.01,30994.0,149.76,150.1306,149.608,150.1306,30994.0
2021-02-05 15:15:00,158.03,158.13,157.71,158.0,29695.0,150.1496,150.2446,149.8455,150.1211,29695.0
2021-02-05 15:20:00,157.99,157.99,157.61,157.74,26654.0,150.1116,150.1116,149.7505,149.874,26654.0
2021-02-05 15:25:00,157.83,158.09,157.77,158.09,27520.0,149.9595,150.2066,149.9025,150.2066,27520.0
2021-02-05 15:30:00,158.2,158.86,158.19,158.64,46721.0,150.3111,150.9382,150.3016,150.7292,46721.0
2021-02-05 15:35:00,158.59,158.96,158.46,158.91,49291.0,150.6816,151.0332,150.5581,150.9857,49291.0
2021-02-05 15:40:00,158.91,159.0,158.62,158.66,52903.0,150.9857,151.0712,150.7101,150.7482,52903.0
2021-02-05 15:45:00,158.65,158.84,158.44,158.5,56746.0,150.7387,150.9192,150.5391,150.5961,56746.0
2021-02-05 15:50:00,158.49,158.49,158.04,158.38,76008.0,150.5866,150.5866,150.1591,150.4821,76008.0
2021-02-05 15:55:00,158.4,158.44,156.99,157.17,368710.0,150.5011,150.5391,149.1614,149.3325,368710.0
2021-02-08 09:30:00,160.0,160.83,158.82,160.09,82641.0,152.0213,152.8099,150.9002,152.1068,82641.0
2021-02-08 09:35:00,160.18,160.99,159.64,159.96,32039.0,152.1924,152.962,151.6793,151.9833,32039.0
2021-02-08 09:40:00,160.08,161.0,159.65,160.59,28767.0,152.0973,152.9715,151.6888,152.5819,28767.0
2021-02-08 09:45:00,160.45,161.98,160.25,161.81,20349.0,152.4489,153.9026,152.2589,153.7411,20349.0
2021-02-08 09:50:00,161.93,162.22,161.4,161.87,58230.0,153.8551,154.1306,153.3515,153.7981,58230.0
2021-02-08 09:55:00,161.88,162.22,161.5,161.88,30177.0,153.8076,154.1306,153.4465,153.8076,30177.0
2021-02-08 10:00:00,161.99,162.23,161.71,161.91,29826.0,153.9121,154.1401,153.6461,153.8361,29826.0
2021-02-08 10:05:00,161.86,162.42,161.72,161.89,43410.0,153.7886,154.3207,153.6556,153.8171,43410.0
2021-02-08 10:10:00,161.85,162.0,161.11,161.17,14885.0,153.7791,153.9216,153.076,153.133,14885.0
2021-02-08 10:15:00,161.27,161.35,160.52,160.9,17788.0,153.228,153.304,152.5154,152.8765,17788.0
2021-02-08 10:20:00,161.04,161.94,160.89,161.67,19852.0,153.0095,153.8646,152.867,153.6081,19852.0
2021-02-08 10:25:00,161.65,162.1,161.64,161.86,11626.0,153.5891,154.0166,153.5796,153.7886,11626.0
2021-02-08 10:30:00,161.71,161.83,161.04,161.71,23467.0,153.6461,153.7601,153.0095,153.6461,23467.0
2021-02-08 10:35:00,161.75,162.17,161.38,161.99,20505.0,153.6841,154.0831,153.3325,153.9121,20505.0
2021-02-08 10:40:00,161.87,162.43,161.82,162.05,33263.0,153.7981,154.3302,153.7506,153.9691,33263.0
2021-02-08 10:45:00,162.0,162.25,161.91,162.04,15990.0,153.9216,154.1591,153.8361,153.9596,15990.0
2021-02-08 10:50:00,161.97,161.98,161.45,161.5,22361.0,153.8931,153.9026,153.399,153.4465,22361.0
2021-02-08 10:55:00,161.59,161.76,161.18,161.66,12390.0,153.532,153.6936,153.1425,153.5986,12390.0
2021-02-08 11:00:00,161.63,162.0,161.62,161.92,8504.0,153.5701,153.9216,153.5605,153.8456,8504.0
2021-02-08 11:05:00,161.97,162.32,161.86,162.28,18457.0,153.8931,154.2256,153.7886,154.1876,18457.0
2021-02-08 11:10:00,162.34,162.38,161.44,161.55,11427.0,154.2446,154.2827,153.3895,153.494,11427.0
2021-02-08 11:15:00,161.61,162.16,161.57,161.94,21087.0,153.551,154.0736,153.513,153.8646,21087.0
2021-02-08 11:20:00,161.96,162.14,161.89,162.11,8719.0,153.8836,154.0546,153.8171,154.0261,8719.0
2021-02-08 11:25:00,162.11,162.22,161.95,162.04,7276.0,154.0261,154.1306,153.8741,153.9596,7276.0
2021-02-08 11:30:00,162.11,162.45,162.1,162.11,12567.0,154.0261,154.3492,154.0166,154.0261,12567.0
2021-02-08 11:35:00,162.05,162.2,161.81,161.97,8827.0,153.9691,154.1116,153.7411,153.8931,8827.0
2021-02-08 11:40:00,161.92,162.18,161.81,162.16,5467.0,153.8456,154.0926,153.7411,154.0736,5467.0
2021-02-08 11:45:00,162.2,162.25,161.91,162.07,9412.0,154.1116,154.1591,153.8361,153.9881,9412.0
2021-02-08 11:50:00,162.03,162.13,161.95,161.95,6666.0,153.9501,154.0451,153.8741,153.8741,6666.0
2021-02-08 11:55:00,161.86,162.33,161.86,162.27,9193.0,153.7886,154.2351,153.7886,154.1781,9193.0
2021-02-08 12:00:00,162.22,162.31,161.88,161.88,6095.0,154.1306,154.2161,153.8076,153.8076,6095.0
2021-02-08 12:05:00,161.86,162.48,161.85,162.18,11033.0,153.7886,154.3777,153.7791,154.0926,11033.0
2021-02-08 12:10:00,162.39,162.74,162.1,162.65,10110.0,154.2922,154.6247,154.0166,154.5392,10110.0
2021-02-08 12:15:00,162.67,162.93,162.57,162.84,12623.0,154.5582,154.8052,154.4632,154.7197,12623.0
2021-02-08 12:20:00,162.74,162.75,162.57,162.65,7208.0,154.6247,154.6342,154.4632,154.5392,7208.0
2021-02-08 12:25:00,162.65,162.8,162.59,162.7,8497.0,154.5392,154.6817,154.4822,154.5867,8497.0
2021-02-08 12:30:00,162.75,163.05,162.74,163.0,14755.0,154.6342,154.9192,154.6247,154.8717,14755.0
2021-02-08 12:35:00,162.94,163.03,162.85,162.99,10660.0,154.8147,154.9002,154.7292,154.8622,10660.0
2021-02-08 12:40:00,163.0,163.19,162.82,163.19,32169.0,154.8717,155.0523,154.7007,155.0523,32169.0
2021-02-08 12:45:00,163.19,163.62,163.05,163.58,29371.0,155.0523,155.4608,154.9192,155.4228,29371.0
2021-02-08 12:50:00,163.61,163.86,163.51,163.58,8653.0,155.4513,155.6888,155.3563,155.4228,8653.0
2021-02-08 12:55:00,163.59,163.61,163.24,163.59,6833.0,155.4323,155.4513,155.0998,155.4323,6833.0
2021-02-08 13:00:00,163.51,163.54,163.26,163.5,7044.0,155.3563,155.3848,155.1188,155.3468,7044.0
2021-02-08 13:05:00,163.47,163.65,163.47,163.59,7264.0,155.3183,155.4893,155.3183,155.4323,7264.0
2021-02-08 13:10:00,163.56,163.65,163.49,163.52,7240.0,155.4038,155.4893,155.3373,155.3658,7240.0
2021-02-08 13:15:00,163.47,163.59,163.39,163.43,6433.0,155.3183,155.4323,155.2423,155.2803,6433.0
2021-02-08 13:20:00,163.41,163.41,163.0,163.08,9038.0,155.2613,155.2613,154.8717,154.9477,9038.0
2021-02-08 13:25:00,163.08,163.23,162.93,163.03,6438.0,154.9477,155.0903,154.8052,154.9002,6438.0
2021-02-08 13:30:00,163.09,163.11,162.93,163.06,6153.0,154.9572,154.9762,154.8052,154.9287,6153.0
2021-02-08 13:35:00,163.04,163.09,162.86,163.03,7412.0,154.9097,154.9572,154.7387,154.9002,7412.0
2021-02-08 13:40:00,163.04,163.41,163.03,163.36,4971.0,154.9097,155.2613,154.9002,155.2138,4971.0
2021-02-08 13:45:00,163.39,163.46,163.3,163.39,8006.0,155.2423,155.3088,155.1568,155.2423,8006.0
2021-02-08 13:50:00,163.42,163.49,163.18,163.19,11825.0,155.2708,155.3373,155.0428,155.0523,11825.0
2021-02-08 13:55:00,163.17,163.26,162.65,162.74,13743.0,155.0333,155.1188,154.5392,154.6247,13743.0
2021-02-08 14:00:00,162.82,162.82,162.33,162.49,9231.0,154.7007,154.7007,154.2351,154.3872,9231.0
2021-02-08 14:05:00,162.57,162.57,162.03,162.04,6289.0,154.4632,154.4632,153.9501,153.9596,6289.0
2021-02-08 14:10:00,162.08,162.18,161.87,162.06,6903.0,153.9976,154.0926,153.7981,153.9786,6903.0
2021-02-08 14:15:00,162.06,162.4,162.0,162.15,13216.0,153.9786,154.3017,153.9216,154.0641,13216.0
2021-02-08 14:20:00,162.15,162.22,161.85,162.06,7403.0,154.0641,154.1306,153.7791,153.9786,7403.0
2021-02-08 14:25:00,162.13,162.15,161.75,161.89,4993.0,154.0451,154.0641,153.6841,153.8171,4993.0
2021-02-08 14:30:00,161.98,162.17,161.76,161.8,11051.0,153.9026,154.0831,153.6936,153.7316,11051.0
2021-02-08 14:35:00,161.87,162.03,161.76,161.96,5188.0,153.7981,153.9501,153.6936,153.8836,5188.0
2021-02-08 14:40:00,162.05,162.23,161.85,162.18,6812.0,153.9691,154.1401,153.7791,154.0926,6812.0
2021-02-08 14:45:00,162.19,162.44,162.09,162.41,7598.0,154.1021,154.3397,154.0071,154.3112,7598.0
2021-02-08 14:50:00,162.37,162.47,162.27,162.39,15119.0,154.2731,154.3682,154.1781,154.2922,15119.0
2021-02-08 14:55:00,162.48,162.73,162.32,162.32,12050.0,154.3777,154.6152,154.2256,154.2256,12050.0
2021-02-08 15:00:00,162.39,162.58,162.36,162.36,11377.0,154.2922,154.4727,154.2636,154.2636,11377.0
2021-02-08 15:05:00,162.39,162.55,162.3,162.4,16994.0,154.2922,154.4442,154.2066,154.3017,16994.0
2021-02-08 15:10:00,162.44,162.59,162.4,162.49,10790.0,154.3397,154.4822,154.3017,154.3872,10790.0
2021-02-08 15:15:00,162.51,162.86,162.39,162.84,12582.0,154.4062,154.7387,154.2922,154.7197,12582.0
2021-02-08 15:20:00,162.9,162.9,162.39,162.54,12914.0,154.7767,154.7767,154.2922,154.4347,12914.0
2021-02-08 15:25:00,162.51,162.94,162.46,162.88,11617.0,154.4062,154.8147,154.3587,154.7577,11617.0
2021-02-08 15:30:00,162.92,162.96,162.41,162.47,19153.0,154.7957,154.8337,154.3112,154.3682,19153.0
2021-02-08 15:35:00,162.47,162.55,162.22,162.48,24458.0,154.3682,154.4442,154.1306,154.3777,24458.0
2021-02-08 15:40:00,162.44,162.51,161.92,161.92,35376.0,154.3397,154.4062,153.8456,153.8456,35376.0
2021-02-08 15:45:00,161.92,162.1,161.8,161.95,33203.0,153.8456,154.0166,153.7316,153.8741,33203.0
2021-02-08 15:50:00,161.89,161.97,161.65,161.71,45498.0,153.8171,153.8931,153.5891,153.6461,45498.0
2021-02-08 15:55:00,161.67,161.79,161.51,161.55,112594.0,153.6081,153.7221,153.456,153.494,112594.0
2021-02-09 09:30:00,160.36,160.95,159.5,160.03,61804.0,152.3634,152.924,151.5463,152.0498,61804.0
2021-02-09 09:35:00,160.12,160.32,158.83,158.9,30062.0,152.1353,152.3254,150.9097,150.9762,30062.0
2021-02-09 09:40:00,158.93,159.24,157.75,157.96,41349.0,151.0047,151.2992,149.8835,150.0831,41349.0
2021-02-09 09:45:00,157.92,159.12,157.71,158.39,22616.0,150.0451,151.1852,149.8455,150.4916,22616.0
2021-02-09 09:50:00,158.33,158.53,157.25,157.25,28592.0,150.4346,150.6246,149.4085,149.4085,28592.0
2021-02-09 09:55:00,157.21,157.39,156.33,156.57,26433.0,149.3705,149.5415,148.5343,148.7624,26433.0
2021-02-09 10:00:00,156.6,156.79,155.81,156.28,29752.0,148.7909,148.9714,148.0403,148.4868,29752.0
2021-02-09 10:05:00,156.29,156.59,156.14,156.51,20174.0,148.4963,148.7814,148.3538,148.7054,20174.0
2021-02-09 10:10:00,156.59,157.74,156.55,156.96,26162.0,148.7814,149.874,148.7434,149.1329,26162.0
2021-02-09 10:15:00,156.96,158.55,156.59,158.53,20020.0,149.1329,150.6436,148.7814,150.6246,20020.0
2021-02-09 10:20:00,158.4,159.17,158.09,159.11,19385.0,150.5011,151.2327,150.2066,151.1757,19385.0
2021-02-09 10:25:00,159.11,159.41,158.89,159.13,11442.0,151.1757,151.4608,150.9667,151.1947,11442.0
2021-02-09 10:30:00,159.18,159.28,158.88,159.01,20579.0,151.2422,151.3372,150.9572,151.0807,20579.0
2021-02-09 10:35:00,159.06,159.27,159.0,159.09,8145.0,151.1282,151.3277,151.0712,151.1567,8145.0
2021-02-09 10:40:00,159.17,159.52,159.07,159.08,7516.0,151.2327,151.5653,151.1377,151.1472,7516.0
2021-02-09 10:45:00,159.03,159.17,158.89,159.06,16404.0,151.0997,151.2327,150.9667,151.1282,16404.0
2021-02-09 10:50:00,159.05,159.37,159.0,159.16,8203.0,151.1187,151.4227,151.0712,151.2232,8203.0
2021-02-09 10:55:00,159.18,160.34,159.17,160.34,10697.0,151.2422,152.3444,151.2327,152.3444,10697.0
2021-02-09 11:00:00,160.35,160.69,159.94,159.94,14334.0,152.3539,152.6769,151.9643,151.9643,14334.0
2021-02-09 11:05:00,159.96,160.04,159.47,159.78,5653.0,151.9833,152.0593,151.5178,151.8123,5653.0
2021-02-09 11:10:00,159.78,159.78,159.25,159.25,7714.0,151.8123,151.8123,151.3087,151.3087,7714.0
2021-02-09 11:15:00,159.27,159.6,159.07,159.2,4434.0,151.3277,151.6413,151.1377,151.2612,4434.0
2021-02-09 11:20:00,159.39,159.51,158.96,159.5,5781.0,151.4418,151.5558,151.0332,151.5463,5781.0
2021-02-09 11:25:00,159.59,159.69,159.31,159.55,7104.0,151.6318,151.7268,151.3657,151.5938,7104.0
2021-02-09 11:30:00,159.4,159.5,159.18,159.47,5232.0,151.4513,151.5463,151.2422,151.5178,5232.0
2021-02-09 11:35:00,159.54,159.65,159.36,159.64,6101.0,151.5843,151.6888,151.4132,151.6793,6101.0
2021-02-09 11:40:00,159.73,159.97,159.61,159.81,3698.0,151.7648,151.9928,151.6508,151.8408,3698.0
2021-02-09 11:45:00,159.78,159.96,159.63,159.74,5698.0,151.8123,151.9833,151.6698,151.7743,5698.0
2021-02-09 11:50:00,159.77,159.8,159.48,159.66,4242.0,151.8028,151.8313,151.5273,151.6983,4242.0
2021-02-09 11:55:00,159.62,159.93,159.59,159.81,6912.0,151.6603,151.9548,151.6318,151.8408,6912.0
2021-02-09 12:00:00,159.65,159.89,159.64,159.66,4568.0,151.6888,151.9168,151.6793,151.6983,4568.0
2021-02-09 12:05:00,159.69,159.86,159.69,159.86,5409.0,151.7268,151.8883,151.7268,151.8883,5409.0
2021-02-09 12:10:00,159.93,160.12,159.86,160.09,4388.0,151.9548,152.1353,151.8883,152.1068,4388.0
2021-02-09 12:15:00,160.08,160.36,159.9,160.3,5048.0,152.0973,152.3634,151.9263,152.3064,5048.0
2021-02-09 12:20:00,160.39,160.39,160.0,160.17,3912.0,152.3919,152.3919,152.0213,152.1829,3912.0
2021-02-09 12:25:00,160.13,160.14,159.85,159.86,6866.0,152.1449,152.1544,151.8788,151.8883,6866.0
2021-02-09 12:30:00,159.89,160.16,159.88,160.16,2920.0,151.9168,152.1734,151.9073,152.1734,2920.0
2021-02-09 12:35:00,160.05,160.11,159.68,159.84,10216.0,152.0688,152.1258,151.7173,151.8693,10216.0
2021-02-09 12:40:00,159.87,159.94,159.67,159.69,5306.0,151.8978,151.9643,151.7078,151.7268,5306.0
2021-02-09 12:45:00,159.8,160.19,159.69,160.14,5301.0,151.8313,152.2019,151.7268,152.1544,5301.0
2021-02-09 12:50:00,160.14,160.38,159.97,160.32,5874.0,152.1544,152.3824,151.9928,152.3254,5874.0
2021-02-09 12:55:00,160.34,160.44,160.22,160.26,5036.0,152.3444,152.4394,152.2304,152.2684,5036.0
2021-02-09 13:00:00,160.38,160.7,160.2,160.65,9823.0,152.3824,152.6864,152.2114,152.6389,9823.0
2021-02-09 13:05:00,160.7,160.86,160.62,160.67,7584.0,152.6864,152.8384,152.6104,152.6579,7584.0
2021-02-09 13:10:00,160.67,161.28,160.67,161.17,15769.0,152.6579,153.2375,152.6579,153.133,15769.0
2021-02-09 13:15:00,161.15,161.16,160.68,160.68,10456.0,153.114,153.1235,152.6674,152.6674,10456.0
2021-02-09 13:20:00,160.69,160.88,160.62,160.66,8593.0,152.6769,152.8575,152.6104,152.6484,8593.0
2021-02-09 13:25:00,160.66,160.82,160.65,160.67,3524.0,152.6484,152.8004,152.6389,152.6579,3524.0
2021-02-09 13:30:00,160.65,160.75,160.45,160.57,9979.0,152.6389,152.7339,152.4489,152.5629,9979.0
2021-02-09 13:35:00,160.58,160.65,160.47,160.5,4055.0,152.5724,152.6389,152.4679,152.4964,4055.0
2021-02-09 13:40:00,160.51,160.52,160.28,160.3,7791.0,152.5059,152.5154,152.2874,152.3064,7791.0
2021-02-09 13:45:00,160.36,160.42,160.22,160.42,7157.0,152.3634,152.4204,152.2304,152.4204,7157.0
2021-02-09 13:50:00,160.35,160.59,160.33,160.53,5941.0,152.3539,152.5819,152.3349,152.5249,5941.0
2021-02-09 13:55:00,160.5,160.62,160.47,160.55,6130.0,152.4964,152.6104,152.4679,152.5439,6130.0
2021-02-09 14:00:00,160.6,160.68,160.54,160.6,6248.0,152.5914,152.6674,152.5344,152.5914,6248.0
2021-02-09 14:05:00,160.62,160.67,160.31,160.34,9091.0,152.6104,152.6579,152.3159,152.3444,9091.0
2021-02-09 14:10:00,160.42,160.42,159.91,160.08,9406.0,152.4204,152.4204,151.9358,152.0973,9406.0
2021-02-09 14:15:00,160.02,160.02,159.4,159.4,10317.0,152.0403,152.0403,151.4513,151.4513,10317.0
2021-02-09 14:20:00,159.38,159.51,159.38,159.5,3893.0,151.4323,151.5558,151.4323,151.5463,3893.0
2021-02-09 14:25:00,159.5,159.54,159.0,159.31,13879.0,151.5463,151.5843,151.0712,151.3657,13879.0
2021-02-09 14:30:00,159.26,159.46,159.05,159.15,6086.0,151.3182,151.5083,151.1187,151.2137,6086.0
2021-02-09 14:35:00,159.15,159.23,158.97,159.04,14941.0,151.2137,151.2897,151.0427,151.1092,14941.0
2021-02-09 14:40:00,159.07,159.11,158.88,158.91,7297.0,151.1377,151.1757,150.9572,150.9857,7297.0
2021-02-09 14:45:00,158.88,159.05,158.67,159.05,8370.0,150.9572,151.1187,150.7577,151.1187,8370.0
2021-02-09 14:50:00,159.03,159.08,158.76,158.87,6992.0,151.0997,151.1472,150.8432,150.9477,6992.0
2021-02-09 14:55:00,158.93,159.07,158.83,158.83,8006.0,151.0047,151.1377,150.9097,150.9097,8006.0
2021-02-09 15:00:00,158.85,159.24,158.85,159.24,7532.0,150.9287,151.2992,150.9287,151.2992,7532.0
2021-02-09 15:05:00,159.2,159.37,159.19,159.37,4179.0,151.2612,151.4227,151.2517,151.4227,4179.0
2021-02-09 15:10:00,159.47,159.47,159.26,159.43,9440.0,151.5178,151.5178,151.3182,151.4798,9440.0
2021-02-09 15:15:00,159.44,159.69,159.31,159.59,11616.0,151.4893,151.7268,151.3657,151.6318,11616.0
2021-02-09 15:20:00,159.55,159.55,159.13,159.22,6651.0,151.5938,151.5938,151.1947,151.2802,6651.0
2021-02-09 15:25:00,159.23,159.34,158.94,158.94,8278.0,151.2897,151.3942,151.0142,151.0142,8278.0
2021-02-09 15:30:00,158.98,159.15,158.94,159.09,10876.0,151.0522,151.2137,151.0142,151.1567,10876.0
2021-02-09 15:35:00,159.06,159.63,159.06,159.53,15264.0,151.1282,151.6698,151.1282,151.5748,15264.0
2021-02-09 15:40:00,159.56,159.57,159.35,159.45,14657.0,151.6033,151.6128,151.4037,151.4988,14657.0
2021-02-09 15:45:00,159.49,159.49,158.8,158.8,14187.0,151.5368,151.5368,150.8812,150.8812,14187.0
2021-02-09 15:50:00,158.91,159.03,158.67,158.86,30376.0,150.9857,151.0997,150.7577,150.9382,30376.0
2021-02-09 15:55:00,158.86,158.91,158.48,158.62,66712.0,150.9382,150.9857,150.5771,150.7101,66712.0
2021-02-10 09:30:00,161.26,161.26,159.78,160.02,37204.0,153.2185,153.2185,151.8123,152.0403,37204.0
2021-02-10 09:35:00,159.87,160.25,159.23,159.23,10360.0,151.8978,152.2589,151.2897,151.2897,10360.0
2021-02-10 09:40:00,159.38,161.3,159.07,161.0,26434.0,151.4323,153.2565,151.1377,152.9715,26434.0
2021-02-10 09:45:00,161.21,161.8,160.65,161.65,24710.0,153.171,153.7316,152.6389,153.5891,24710.0
2021-02-10 09:50:00,161.49,161.51,160.8,160.99,10675.0,153.437,153.456,152.7814,152.962,10675.0
2021-02-10 09:55:00,160.99,161.06,159.9,160.24,8614.0,152.962,153.0285,151.9263,152.2494,8614.0
2021-02-10 10:00:00,160.38,160.38,159.3,159.3,13404.0,152.3824,152.3824,151.3562,151.3562,13404.0
2021-02-10 10:05:00,159.4,159.79,159.18,159.55,18671.0,151.4513,151.8218,151.2422,151.5938,18671.0
2021-02-10 10:10:00,159.67,159.72,158.5,158.89,20022.0,151.7078,151.7553,150.5961,150.9667,20022.0
2021-02-10 10:15:00,158.72,158.93,157.89,157.89,13788.0,150.8052,151.0047,150.0166,150.0166,13788.0
2021-02-10 10:20:00,157.84,157.91,156.43,156.62,18002.0,149.969,150.0356,148.6294,148.8099,18002.0
2021-02-10 10:25:00,156.62,157.92,156.5,157.28,25234.0,148.8099,150.0451,148.6959,149.437,25234.0
2021-02-10 10:30:00,157.3,157.37,156.21,156.23,23311.0,149.456,149.5225,148.4203,148.4393,23311.0
2021-02-10 10:35:00,156.23,156.48,155.77,156.36,29224.0,148.4393,148.6769,148.0023,148.5628,29224.0
2021-02-10 10:40:00,156.29,156.71,155.23,155.34,32314.0,148.4963,148.8954,147.4892,147.5937,32314.0
2021-02-10 10:45:00,155.35,156.04,155.11,155.91,13463.0,147.6032,148.2588,147.3752,148.1353,13463.0
2021-02-10 10:50:00,155.92,157.23,155.84,157.16,13572.0,148.1448,149.3895,148.0688,149.323,13572.0
2021-02-10 10:55:00,157.05,157.99,157.05,157.92,9818.0,149.2184,150.1116,149.2184,150.0451,9818.0
2021-02-10 11:00:00,157.78,157.96,157.3,157.31,15578.0,149.912,150.0831,149.456,149.4655,15578.0
2021-02-10 11:05:00,157.31,157.53,157.13,157.48,7284.0,149.4655,149.6745,149.2945,149.627,7284.0
2021-02-10 11:10:00,157.51,157.65,157.29,157.4,12889.0,149.6555,149.7885,149.4465,149.551,12889.0
2021-02-10 11:15:00,157.46,157.5,157.08,157.26,8849.0,149.608,149.646,149.2469,149.418,8849.0
2021-02-10 11:20:00,157.22,157.32,156.62,156.93,12075.0,149.38,149.475,148.8099,149.1044,12075.0
2021-02-10 11:25:00,156.99,157.03,156.32,156.32,11293.0,149.1614,149.1994,148.5248,148.5248,11293.0
2021-02-10 11:30:00,156.32,156.75,156.24,156.75,12729.0,148.5248,148.9334,148.4488,148.9334,12729.0
2021-02-10 11:35:00,156.75,157.15,156.68,156.99,8374.0,148.9334,149.3135,148.8669,149.1614,8374.0
2021-02-10 11:40:00,157.09,157.53,157.09,157.44,5996.0,149.2564,149.6745,149.2564,149.589,5996.0
2021-02-10 11:45:00,157.36,157.63,157.22,157.63,4906.0,149.513,149.7695,149.38,149.7695,4906.0
2021-02-10 11:50:00,157.91,158.16,157.82,158.05,5947.0,150.0356,150.2731,149.95,150.1686,5947.0
2021-02-10 11:55:00,158.08,158.23,157.64,157.64,7186.0,150.1971,150.3396,149.779,149.779,7186.0
2021-02-10 12:00:00,157.69,157.69,156.91,157.06,5222.0,149.8265,149.8265,149.0854,149.2279,5222.0
2021-02-10 12:05:00,156.98,157.11,156.4,156.69,7438.0,149.1519,149.2754,148.6009,148.8764,7438.0
2021-02-10 12:10:00,156.74,157.39,156.68,157.39,4247.0,148.9239,149.5415,148.8669,149.5415,4247.0
2021-02-10 12:15:00,157.27,157.35,157.02,157.22,7438.0,149.4275,149.5035,149.1899,149.38,7438.0
2021-02-10 12:20:00,157.26,157.26,156.84,156.84,5266.0,149.418,149.418,149.0189,149.0189,5266.0
2021-02-10 12:25:00,156.77,157.26,156.77,157.03,3308.0,148.9524,149.418,148.9524,149.1994,3308.0
2021-02-10 12:30:00,157.04,157.42,156.99,157.16,4954.0,149.2089,149.57,149.1614,149.323,4954.0
2021-02-10 12:35:00,157.3,157.37,156.93,157.14,5813.0,149.456,149.5225,149.1044,149.304,5813.0
2021-02-10 12:40:00,157.31,157.64,157.29,157.38,3151.0,149.4655,149.779,149.4465,149.532,3151.0
2021-02-10 12:45:00,157.24,157.45,157.24,157.26,4189.0,149.399,149.5985,149.399,149.418,4189.0
2021-02-10 12:50:00,157.19,157.46,157.19,157.46,4175.0,149.3515,149.608,149.3515,149.608,4175.0
2021-02-10 12:55:00,157.46,157.71,157.4,157.71,3412.0,149.608,149.8455,149.551,149.8455,3412.0
2021-02-10 13:00:00,157.61,157.82,157.44,157.77,5142.0,149.7505,149.95,149.589,149.9025,5142.0
2021-02-10 13:05:00,157.88,157.91,157.62,157.7,2204.0,150.0071,150.0356,149.76,149.836,2204.0
2021-02-10 13:10:00,157.7,157.7,157.31,157.38,8068.0,149.836,149.836,149.4655,149.532,8068.0
2021-02-10 13:15:00,157.36,157.53,157.32,157.43,5026.0,149.513,149.6745,149.475,149.5795,5026.0
2021-02-10 13:20:00,157.41,157.87,157.41,157.7,3360.0,149.5605,149.9975,149.5605,149.836,3360.0
2021-02-10 13:25:00,157.75,157.75,157.44,157.44,5105.0,149.8835,149.8835,149.589,149.589,5105.0
2021-02-10 13:30:00,157.43,157.53,157.29,157.49,5917.0,149.5795,149.6745,149.4465,149.6365,5917.0
2021-02-10 13:35:00,157.41,157.55,157.27,157.41,6614.0,149.5605,149.6935,149.4275,149.5605,6614.0
2021-02-10 13:40:00,157.49,157.54,157.22,157.28,6245.0,149.6365,149.684,149.38,149.437,6245.0
2021-02-10 13:45:00,157.27,157.43,156.87,157.01,9827.0,149.4275,149.5795,149.0474,149.1804,9827.0
2021-02-10 13:50:00,156.88,157.25,156.88,157.17,2984.0,149.0569,149.4085,149.0569,149.3325,2984.0
2021-02-10 13:55:00,157.07,157.25,156.91,156.91,8072.0,149.2374,149.4085,149.0854,149.0854,8072.0
2021-02-10 14:00:00,157.02,157.14,156.96,157.02,3713.0,149.1899,149.304,149.1329,149.1899,3713.0
2021-02-10 14:05:00,156.96,157.16,156.92,156.97,4264.0,149.1329,149.323,149.0949,149.1424,4264.0
2021-02-10 14:10:00,156.89,157.04,156.86,156.86,3352.0,149.0664,149.2089,149.0379,149.0379,3352.0
2021-02-10 14:15:00,156.83,156.83,156.17,156.48,8478.0,149.0094,149.0094,148.3823,148.6769,8478.0
2021-02-10 14:20:00,156.6,156.62,156.23,156.36,10104.0,148.7909,148.8099,148.4393,148.5628,10104.0
2021-02-10 14:25:00,156.27,156.44,156.12,156.27,9007.0,148.4773,148.6389,148.3348,148.4773,9007.0
2021-02-10 14:30:00,156.3,156.41,156.06,156.36,8856.0,148.5058,148.6104,148.2778,148.5628,8856.0
2021-02-10 14:35:00,156.35,156.36,156.03,156.14,12308.0,148.5533,148.5628,148.2493,148.3538,12308.0
2021-02-10 14:40:00,156.19,156.39,156.13,156.13,8952.0,148.4013,148.5914,148.3443,148.3443,8952.0
2021-02-10 14:45:00,156.12,156.27,156.0,156.22,10172.0,148.3348,148.4773,148.2208,148.4298,10172.0
2021-02-10 14:50:00,156.14,156.19,155.83,155.84,8807.0,148.3538,148.4013,148.0593,148.0688,8807.0
2021-02-10 14:55:00,155.87,156.03,155.81,155.95,6389.0,148.0973,148.2493,148.0403,148.1733,6389.0
2021-02-10 15:00:00,156.05,156.11,155.93,156.11,7217.0,148.2683,148.3253,148.1543,148.3253,7217.0
2021-02-10 15:05:00,156.11,156.45,156.06,156.17,12254.0,148.3253,148.6484,148.2778,148.3823,12254.0
2021-02-10 15:10:00,156.15,156.15,155.94,155.94,6244.0,148.3633,148.3633,148.1638,148.1638,6244.0
2021-02-10 15:15:00,155.94,156.02,155.65,155.84,12933.0,148.1638,148.2398,147.8883,148.0688,12933.0
2021-02-10 15:20:00,155.84,155.91,155.62,155.65,10872.0,148.0688,148.1353,147.8597,147.8883,10872.0
2021-02-10 15:25:00,155.75,155.82,155.4,155.54,11574.0,147.9833,148.0498,147.6507,147.7837,11574.0
2021-02-10 15:30:00,155.52,155.61,155.42,155.45,13277.0,147.7647,147.8502,147.6697,147.6982,13277.0
2021-02-10 15:35:00,155.42,155.57,155.13,155.18,19954.0,147.6697,147.8122,147.3942,147.4417,19954.0
2021-02-10 15:40:00,155.22,155.5,155.19,155.23,23987.0,147.4797,147.7457,147.4512,147.4892,23987.0
2021-02-10 15:45:00,155.24,155.59,155.16,155.53,26828.0,147.4987,147.8312,147.4227,147.7742,26828.0
2021-02-10 15:50:00,155.64,155.93,155.51,155.73,21558.0,147.8788,148.1543,147.7552,147.9643,21558.0
2021-02-10 15:55:00,155.75,156.06,155.43,156.04,72825.0,147.9833,148.2778,147.6792,148.2588,72825.0
2021-02-11 09:30:00,156.09,157.19,156.09,156.77,24671.0,148.3063,149.3515,148.3063,148.9524,24671.0
2021-02-11 09:35:00,156.53,156.53,155.16,155.47,17684.0,148.7244,148.7244,147.4227,147.7172,17684.0
2021-02-11 09:40:00,155.58,156.24,155.23,156.11,7778.0,147.8217,148.4488,147.4892,148.3253,7778.0
2021-02-11 09:45:00,156.02,156.73,156.02,156.61,8440.0,148.2398,148.9144,148.2398,148.8004,8440.0
2021-02-11 09:50:00,156.4,156.4,154.51,155.0,14739.0,148.6009,148.6009,146.8051,147.2707,14739.0
2021-02-11 09:55:00,155.03,155.83,155.03,155.12,7902.0,147.2992,148.0593,147.2992,147.3847,7902.0
2021-02-11 10:00:00,155.0,155.27,154.7,154.86,14455.0,147.2707,147.5272,146.9856,147.1376,14455.0
2021-02-11 10:05:00,154.95,155.33,154.94,155.01,18240.0,147.2232,147.5842,147.2137,147.2802,18240.0
2021-02-11 10:10:00,155.09,155.21,154.96,154.96,12122.0,147.3562,147.4702,147.2327,147.2327,12122.0
2021-02-11 10:15:00,154.91,155.68,154.8,155.22,11938.0,147.1852,147.9168,147.0806,147.4797,11938.0
2021-02-11 10:20:00,155.18,155.97,155.18,155.74,7817.0,147.4417,148.1923,147.4417,147.9738,7817.0
2021-02-11 10:25:00,155.63,156.07,155.56,156.01,5805.0,147.8693,148.2873,147.8027,148.2303,5805.0
2021-02-11 10:30:00,156.15,156.25,155.88,156.03,6117.0,148.3633,148.4583,148.1068,148.2493,6117.0
2021-02-11 10:35:00,156.0,157.0,156.0,156.84,7739.0,148.2208,149.1709,148.2208,149.0189,7739.0
2021-02-11 10:40:00,156.83,157.71,156.83,157.59,8106.0,149.0094,149.8455,149.0094,149.7315,8106.0
2021-02-11 10:45:00,157.61,158.17,157.59,158.07,13645.0,149.7505,150.2826,149.7315,150.1876,13645.0
2021-02-11 10:50:00,158.1,158.21,157.65,157.76,15758.0,150.2161,150.3206,149.7885,149.893,15758.0
2021-02-11 10:55:00,157.86,158.42,157.77,157.77,11750.0,149.988,150.5201,149.9025,149.9025,11750.0
2021-02-11 11:00:00,157.77,158.41,157.65,158.29,5404.0,149.9025,150.5106,149.7885,150.3966,5404.0
2021-02-11 11:05:00,158.11,158.13,157.33,157.74,6335.0,150.2256,150.2446,149.4845,149.874,6335.0
2021-02-11 11:10:00,157.52,157.84,157.11,157.11,4773.0,149.665,149.969,149.2754,149.2754,4773.0
2021-02-11 11:15:00,157.21,157.72,157.13,157.59,3136.0,149.3705,149.855,149.2945,149.7315,3136.0
2021-02-11 11:20:00,157.41,157.52,157.14,157.17,2500.0,149.5605,149.665,149.304,149.3325,2500.0
2021-02-11 11:25:00,157.19,157.43,157.03,157.43,3326.0,149.3515,149.5795,149.1994,149.5795,3326.0
2021-02-11 11:30:00,157.37,157.64,157.25,157.49,3485.0,149.5225,149.779,149.4085,149.6365,3485.0
2021-02-11 11:35:00,157.62,158.15,157.62,158.14,2888.0,149.76,150.2636,149.76,150.2541,2888.0
2021-02-11 11:40:00,158.05,158.39,158.02,158.33,3854.0,150.1686,150.4916,150.1401,150.4346,3854.0
2021-02-11 11:45:00,158.27,158.37,158.03,158.22,8830.0,150.3776,150.4726,150.1496,150.3301,8830.0
2021-02-11 11:50:00,158.31,158.7,158.3,158.41,11365.0,150.4156,150.7862,150.4061,150.5106,11365.0
2021-02-11 11:55:00,158.37,158.44,157.78,157.78,5989.0,150.4726,150.5391,149.912,149.912,5989.0
2021-02-11 12:00:00,157.72,157.81,157.55,157.7,4332.0,149.855,149.9405,149.6935,149.836,4332.0
2021-02-11 12:05:00,157.65,157.65,157.11,157.17,4305.0,149.7885,149.7885,149.2754,149.3325,4305.0
2021-02-11 12:10:00,157.1,157.18,156.68,156.88,13353.0,149.2659,149.342,148.8669,149.0569,13353.0
2021-02-11 12:15:00,156.82,156.82,155.72,155.72,3948.0,148.9999,148.9999,147.9548,147.9548,3948.0
2021-02-11 12:20:00,155.8,156.15,155.75,155.87,8286.0,148.0308,148.3633,147.9833,148.0973,8286.0
2021-02-11 12:25:00,155.8,156.43,155.34,156.01,112614.0,148.0308,148.6294,147.5937,148.2303,112614.0
2021-02-11 12:30:00,156.27,158.32,156.08,158.26,61463.0,148.4773,150.4251,148.2968,150.3681,61463.0
2021-02-11 12:35:00,158.44,159.59,158.27,159.5,33699.0,150.5391,151.6318,150.3776,151.5463,33699.0
2021-02-11 12:40:00,159.51,159.51,158.53,159.07,19966.0,151.5558,151.5558,150.6246,151.1377,19966.0
2021-02-11 12:45:00,158.83,159.73,158.68,159.73,14778.0,150.9097,151.7648,150.7672,151.7648,14778.0
2021-02-11 12:50:00,159.75,159.92,159.29,159.77,28620.0,151.7838,151.9453,151.3467,151.8028,28620.0
2021-02-11 12:55:00,159.73,160.45,159.73,160.18,20785.0,151.7648,152.4489,151.7648,152.1924,20785.0
2021-02-11 13:00:00,160.17,160.17,159.61,159.93,7607.0,152.1829,152.1829,151.6508,151.9548,7607.0
2021-02-11 13:05:00,159.94,160.09,159.19,159.2,10553.0,151.9643,152.1068,151.2517,151.2612,10553.0
2021-02-11 13:10:00,159.11,159.76,159.03,159.76,8960.0,151.1757,151.7933,151.0997,151.7933,8960.0
2021-02-11 13:15:00,159.71,160.14,159.51,159.61,6728.0,151.7458,152.1544,151.5558,151.6508,6728.0
2021-02-11 13:20:00,159.64,160.07,159.41,159.73,24488.0,151.6793,152.0878,151.4608,151.7648,24488.0
2021-02-11 13:25:00,159.87,159.87,159.15,159.24,10543.0,151.8978,151.8978,151.2137,151.2992,10543.0
2021-02-11 13:30:00,159.15,159.48,159.0,159.48,4089.0,151.2137,151.5273,151.0712,151.5273,4089.0
2021-02-11 13:35:00,159.54,159.54,159.13,159.43,3050.0,151.5843,151.5843,151.1947,151.4798,3050.0
2021-02-11 13:40:00,159.44,159.67,159.31,159.41,3668.0,151.4893,151.7078,151.3657,151.4608,3668.0
2021-02-11 13:45:00,159.37,159.42,159.09,159.36,4201.0,151.4227,151.4703,151.1567,151.4132,4201.0
2021-02-11 13:50:00,159.45,159.61,159.4,159.4,8027.0,151.4988,151.6508,151.4513,151.4513,8027.0
2021-02-11 13:55:00,159.32,159.52,159.02,159.07,7144.0,151.3752,151.5653,151.0902,151.1377,7144.0
2021-02-11 14:00:00,159.08,159.14,158.64,158.72,5410.0,151.1472,151.2042,150.7292,150.8052,5410.0
2021-02-11 14:05:00,158.65,158.92,158.58,158.77,8513.0,150.7387,150.9952,150.6721,150.8527,8513.0
2021-02-11 14:10:00,158.77,158.95,158.44,158.65,5019.0,150.8527,151.0237,150.5391,150.7387,5019.0
2021-02-11 14:15:00,158.63,158.81,158.54,158.69,6022.0,150.7197,150.8907,150.6341,150.7767,6022.0
2021-02-11 14:20:00,158.74,158.9,158.6,158.82,5521.0,150.8242,150.9762,150.6911,150.9002,5521.0
2021-02-11 14:25:00,158.73,158.76,158.51,158.71,7765.0,150.8147,150.8432,150.6056,150.7957,7765.0
2021-02-11 14:30:00,158.67,158.88,158.63,158.81,5367.0,150.7577,150.9572,150.7197,150.8907,5367.0
2021-02-11 14:35:00,158.76,158.92,158.55,158.62,7032.0,150.8432,150.9952,150.6436,150.7101,7032.0
2021-02-11 14:40:00,158.69,159.49,158.69,159.49,5013.0,150.7767,151.5368,150.7767,151.5368,5013.0
2021-02-11 14:45:00,159.59,160.0,159.57,159.97,5899.0,151.6318,152.0213,151.6128,151.9928,5899.0
2021-02-11 14:50:00,159.88,159.95,159.67,159.68,5020.0,151.9073,151.9738,151.7078,151.7173,5020.0
2021-02-11 14:55:00,159.65,159.77,159.51,159.7,5539.0,151.6888,151.8028,151.5558,151.7363,5539.0
2021-02-11 15:00:00,159.58,159.68,159.4,159.56,3610.0,151.6223,151.7173,151.4513,151.6033,3610.0
2021-02-11 15:05:00,159.49,159.73,159.45,159.67,7938.0,151.5368,151.7648,151.4988,151.7078,7938.0
2021-02-11 15:10:00,159.74,159.95,159.71,159.76,6423.0,151.7743,151.9738,151.7458,151.7933,6423.0
2021-02-11 15:15:00,159.7,159.89,159.58,159.58,7010.0,151.7363,151.9168,151.6223,151.6223,7010.0
2021-02-11 15:20:00,159.62,160.35,159.57,160.04,14785.0,151.6603,152.3539,151.6128,152.0593,14785.0
2021-02-11 15:25:00,160.06,160.19,159.75,159.9,14213.0,152.0783,152.2019,151.7838,151.9263,14213.0
2021-02-11 15:30:00,159.93,160.13,159.87,160.04,12639.0,151.9548,152.1449,151.8978,152.0593,12639.0
2021-02-11 15:35:00,160.05,160.09,159.81,159.85,10563.0,152.0688,152.1068,151.8408,151.8788,10563.0
2021-02-11 15:40:00,159.84,160.07,159.8,159.94,13846.0,151.8693,152.0878,151.8313,151.9643,13846.0
2021-02-11 15:45:00,159.83,160.08,159.82,159.89,19165.0,151.8598,152.0973,151.8503,151.9168,19165.0
2021-02-11 15:50:00,159.97,160.06,159.57,159.75,25524.0,151.9928,152.0783,151.6128,151.7838,25524.0
2021-02-11 15:55:00,159.75,160.04,159.62,159.85,39720.0,151.7838,152.0593,151.6603,151.8788,39720.0
2021-02-12 09:30:00,164.47,164.47,161.07,161.5,68655.0,156.2684,156.2684,153.038,153.4465,68655.0
2021-02-12 09:35:00,161.55,163.84,161.55,162.81,30591.0,153.494,155.6698,153.494,154.6912,30591.0
2021-02-12 09:40:00,162.94,163.76,162.62,163.53,23835.0,154.8147,155.5938,154.5107,155.3753,23835.0
2021-02-12 09:45:00,163.61,164.41,162.93,164.14,42531.0,155.4513,156.2114,154.8052,155.9549,42531.0
2021-02-12 09:50:00,164.12,164.3,163.43,163.57,20245.0,155.9359,156.1069,155.2803,155.4133,20245.0
2021-02-12 09:55:00,163.72,164.39,163.66,164.38,18132.0,155.5558,156.1924,155.4988,156.1829,18132.0
2021-02-12 10:00:00,164.36,164.84,164.2,164.43,49275.0,156.1639,156.62,156.0119,156.2304,49275.0
2021-02-12 10:05:00,164.34,164.69,163.59,163.73,19555.0,156.1449,156.4775,155.4323,155.5653,19555.0
2021-02-12 10:10:00,163.63,163.71,163.27,163.4,14089.0,155.4703,155.5463,155.1283,155.2518,14089.0
2021-02-12 10:15:00,163.37,163.55,163.0,163.05,12841.0,155.2233,155.3943,154.8717,154.9192,12841.0
2021-02-12 10:20:00,162.91,163.3,162.65,163.3,24086.0,154.7862,155.1568,154.5392,155.1568,24086.0
2021-02-12 10:25:00,163.24,163.46,163.1,163.14,24910.0,155.0998,155.3088,154.9667,155.0048,24910.0
2021-02-12 10:30:00,163.1,163.14,162.37,162.67,17149.0,154.9667,155.0048,154.2731,154.5582,17149.0
2021-02-12 10:35:00,162.88,164.31,162.77,164.21,16855.0,154.7577,156.1164,154.6532,156.0214,16855.0
2021-02-12 10:40:00,164.21,165.1,164.21,165.0,26666.0,156.0214,156.867,156.0214,156.772,26666.0
2021-02-12 10:45:00,164.93,165.07,164.67,165.02,13269.0,156.7055,156.8385,156.4585,156.791,13269.0
2021-02-12 10:50:00,165.02,165.3,164.57,165.14,25131.0,156.791,157.057,156.3634,156.905,25131.0
2021-02-12 10:55:00,165.2,165.38,164.73,165.26,16230.0,156.962,157.133,156.5155,157.019,16230.0
2021-02-12 11:00:00,165.35,165.41,164.08,164.14,13986.0,157.1045,157.1616,155.8979,155.9549,13986.0
2021-02-12 11:05:00,164.16,164.25,163.78,163.8,4120.0,155.9739,156.0594,155.6128,155.6318,4120.0
2021-02-12 11:10:00,163.94,164.3,163.72,163.72,8250.0,155.7649,156.1069,155.5558,155.5558,8250.0
2021-02-12 11:15:00,163.66,164.03,163.52,163.88,5778.0,155.4988,155.8504,155.3658,155.7078,5778.0
2021-02-12 11:20:00,163.77,164.0,163.55,163.7,5587.0,155.6033,155.8219,155.3943,155.5368,5587.0
2021-02-12 11:25:00,163.72,164.04,163.62,163.97,8997.0,155.5558,155.8599,155.4608,155.7934,8997.0
2021-02-12 11:30:00,164.03,164.74,163.9,164.67,8163.0,155.8504,156.525,155.7269,156.4585,8163.0
2021-02-12 11:35:00,164.57,164.65,164.32,164.48,7271.0,156.3634,156.4395,156.1259,156.2779,7271.0
2021-02-12 11:40:00,164.33,164.74,164.33,164.47,4608.0,156.1354,156.525,156.1354,156.2684,4608.0
2021-02-12 11:45:00,164.4,164.93,164.4,164.85,7724.0,156.2019,156.7055,156.2019,156.6295,7724.0
2021-02-12 11:50:00,164.74,164.94,164.61,164.75,5266.0,156.525,156.715,156.4014,156.5345,5266.0
2021-02-12 11:55:00,164.76,164.84,164.27,164.27,8500.0,156.544,156.62,156.0784,156.0784,8500.0
2021-02-12 12:00:00,164.15,165.15,164.15,164.99,10530.0,155.9644,156.9145,155.9644,156.7625,10530.0
2021-02-12 12:05:00,164.94,165.1,164.83,164.99,5932.0,156.715,156.867,156.6105,156.7625,5932.0
2021-02-12 12:10:00,164.98,165.17,164.75,164.86,6791.0,156.753,156.9335,156.5345,156.639,6791.0
2021-02-12 12:15:00,164.92,165.46,164.92,165.25,17715.0,156.696,157.2091,156.696,157.0095,17715.0
2021-02-12 12:20:00,165.27,165.35,165.12,165.24,9681.0,157.0285,157.1045,156.886,157.0,9681.0
2021-02-12 12:25:00,165.24,165.95,165.18,165.8,22084.0,157.0,157.6746,156.943,157.5321,22084.0
2021-02-12 12:30:00,165.79,165.82,165.33,165.33,13800.0,157.5226,157.5511,157.0855,157.0855,13800.0
2021-02-12 12:35:00,165.31,165.51,165.24,165.34,6333.0,157.0665,157.2566,157.0,157.095,6333.0
2021-02-12 12:40:00,165.38,165.61,165.31,165.52,13913.0,157.133,157.3516,157.0665,157.2661,13913.0
2021-02-12 12:45:00,165.59,165.82,165.36,165.57,9655.0,157.3326,157.5511,157.114,157.3136,9655.0
2021-02-12 12:50:00,165.59,165.71,165.34,165.44,8661.0,157.3326,157.4466,157.095,157.1901,8661.0
2021-02-12 12:55:00,165.43,165.62,165.27,165.27,5085.0,157.1806,157.3611,157.0285,157.0285,5085.0
2021-02-12 13:00:00,165.22,165.48,165.21,165.43,6936.0,156.981,157.2281,156.9715,157.1806,6936.0
2021-02-12 13:05:00,165.56,165.7,165.48,165.69,9009.0,157.3041,157.4371,157.2281,157.4276,9009.0
2021-02-12 13:10:00,165.73,165.84,165.62,165.67,15779.0,157.4656,157.5701,157.3611,157.4086,15779.0
2021-02-12 13:15:00,165.66,165.66,164.88,164.97,10273.0,157.3991,157.3991,156.658,156.7435,10273.0
2021-02-12 13:20:00,164.84,165.02,164.65,164.94,7611.0,156.62,156.791,156.4395,156.715,7611.0
2021-02-12 13:25:00,164.95,165.14,164.95,165.09,7011.0,156.7245,156.905,156.7245,156.8575,7011.0
2021-02-12 13:30:00,165.05,165.28,164.91,165.26,13767.0,156.8195,157.038,156.6865,157.019,13767.0
2021-02-12 13:35:00,165.34,165.38,165.1,165.18,11815.0,157.095,157.133,156.867,156.943,11815.0
2021-02-12 13:40:00,165.16,165.38,165.09,165.34,5881.0,156.924,157.133,156.8575,157.095,5881.0
2021-02-12 13:45:00,165.36,165.6,165.3,165.6,7126.0,157.114,157.3421,157.057,157.3421,7126.0
2021-02-12 13:50:00,165.69,165.69,165.44,165.59,7262.0,157.4276,157.4276,157.1901,157.3326,7262.0
2021-02-12 13:55:00,165.57,165.57,165.22,165.43,8240.0,157.3136,157.3136,156.981,157.1806,8240.0
2021-02-12 14:00:00,165.43,165.53,165.06,165.14,11093.0,157.1806,157.2756,156.829,156.905,11093.0
2021-02-12 14:05:00,165.22,165.3,165.0,165.18,6075.0,156.981,157.057,156.772,156.943,6075.0
2021-02-12 14:10:00,165.09,165.19,164.94,164.94,2834.0,156.8575,156.9525,156.715,156.715,2834.0
2021-02-12 14:15:00,164.92,165.17,164.92,165.12,12838.0,156.696,156.9335,156.696,156.886,12838.0
2021-02-12 14:20:00,165.18,165.21,164.94,164.94,3569.0,156.943,156.9715,156.715,156.715,3569.0
2021-02-12 14:25:00,164.93,164.93,164.47,164.55,8271.0,156.7055,156.7055,156.2684,156.3444,8271.0
2021-02-12 14:30:00,164.5,164.68,164.42,164.68,4082.0,156.2969,156.468,156.2209,156.468,4082.0
2021-02-12 14:35:00,164.76,164.78,164.54,164.78,4769.0,156.544,156.563,156.3349,156.563,4769.0
2021-02-12 14:40:00,164.7,164.75,164.45,164.63,10939.0,156.487,156.5345,156.2494,156.4204,10939.0
2021-02-12 14:45:00,164.58,164.83,164.56,164.75,5871.0,156.3729,156.6105,156.3539,156.5345,5871.0
2021-02-12 14:50:00,164.79,164.9,164.66,164.67,13244.0,156.5725,156.677,156.449,156.4585,13244.0
2021-02-12 14:55:00,164.77,164.77,164.04,164.08,5419.0,156.5535,156.5535,155.8599,155.8979,5419.0
2021-02-12 15:00:00,164.11,164.25,164.04,164.14,4076.0,155.9264,156.0594,155.8599,155.9549,4076.0
2021-02-12 15:05:00,164.21,164.53,164.17,164.49,5841.0,156.0214,156.3254,155.9834,156.2874,5841.0
2021-02-12 15:10:00,164.45,164.56,164.3,164.53,8646.0,156.2494,156.3539,156.1069,156.3254,8646.0
2021-02-12 15:15:00,164.51,165.09,164.5,164.91,7291.0,156.3064,156.8575,156.2969,156.6865,7291.0
2021-02-12 15:20:00,164.88,164.98,164.62,164.62,13440.0,156.658,156.753,156.4109,156.4109,13440.0
2021-02-12 15:25:00,164.69,164.72,164.43,164.64,6858.0,156.4775,156.506,156.2304,156.43,6858.0
2021-02-12 15:30:00,164.64,164.78,164.44,164.58,15265.0,156.43,156.563,156.2399,156.3729,15265.0
2021-02-12 15:35:00,164.58,164.82,164.48,164.52,15137.0,156.3729,156.601,156.2779,156.3159,15137.0
2021-02-12 15:40:00,164.48,164.56,164.32,164.32,13532.0,156.2779,156.3539,156.1259,156.1259,13532.0
2021-02-12 15:45:00,164.33,164.36,164.1,164.27,20986.0,156.1354,156.1639,155.9169,156.0784,20986.0
2021-02-12 15:50:00,164.28,164.52,164.22,164.38,28252.0,156.0879,156.3159,156.0309,156.1829,28252.0
2021-02-12 15:55:00,164.35,164.68,164.21,164.64,69588.0,156.1544,156.468,156.0214,156.43,69588.0
2021-02-16 09:30:00,170.5,171.35,169.0,170.53,103974.0,161.9977,162.8053,160.5725,162.0262,103974.0
2021-02-16 09:35:00,170.32,170.37,168.55,169.2,29840.0,161.8267,161.8742,160.145,160.7626,29840.0
2021-02-16 09:40:00,169.25,169.25,168.05,168.5,32154.0,160.8101,160.8101,159.6699,160.0975,32154.0
2021-02-16 09:45:00,168.63,169.36,168.45,169.01,32709.0,160.221,160.9146,160.05,160.582,32709.0
2021-02-16 09:50:00,169.01,169.02,167.75,167.75,22924.0,160.582,160.5915,159.3849,159.3849,22924.0
2021-02-16 09:55:00,167.8,167.94,166.0,166.0,30865.0,159.4324,159.5654,157.7221,157.7221,30865.0
2021-02-16 10:00:00,166.01,166.34,165.25,165.39,30961.0,157.7316,158.0452,157.0095,157.1426,30961.0
2021-02-16 10:05:00,165.38,165.73,165.03,165.46,19113.0,157.133,157.4656,156.8005,157.2091,19113.0
2021-02-16 10:10:00,165.32,165.32,164.27,164.51,22075.0,157.076,157.076,156.0784,156.3064,22075.0
2021-02-16 10:15:00,164.38,165.51,164.25,165.29,33379.0,156.1829,157.2566,156.0594,157.0475,33379.0
2021-02-16 10:20:00,165.29,166.49,165.18,166.41,23170.0,157.0475,158.1877,156.943,158.1117,23170.0
2021-02-16 10:25:00,166.5,167.01,166.4,166.89,19635.0,158.1972,158.6818,158.1022,158.5678,19635.0
2021-02-16 10:30:00,166.78,168.11,166.73,167.99,17844.0,158.4632,159.7269,158.4157,159.6129,17844.0
2021-02-16 10:35:00,167.99,168.01,166.35,166.53,32120.0,159.6129,159.6319,158.0547,158.2257,32120.0
2021-02-16 10:40:00,166.6,166.79,164.89,165.13,56662.0,158.2922,158.4727,156.6675,156.8955,56662.0
2021-02-16 10:45:00,165.13,165.22,164.53,164.66,15845.0,156.8955,156.981,156.3254,156.449,15845.0
2021-02-16 10:50:00,164.66,165.04,163.52,163.53,19743.0,156.449,156.81,155.3658,155.3753,19743.0
2021-02-16 10:55:00,163.76,164.05,163.33,163.86,33640.0,155.5938,155.8694,155.1853,155.6888,33640.0
2021-02-16 11:00:00,163.78,163.96,163.43,163.44,17135.0,155.6128,155.7839,155.2803,155.2898,17135.0
2021-02-16 11:05:00,163.39,163.6,163.11,163.43,14131.0,155.2423,155.4418,154.9762,155.2803,14131.0
2021-02-16 11:10:00,163.42,164.09,163.42,163.65,15820.0,155.2708,155.9074,155.2708,155.4893,15820.0
2021-02-16 11:15:00,163.51,163.91,163.35,163.7,38566.0,155.3563,155.7364,155.2043,155.5368,38566.0
2021-02-16 11:20:00,163.72,163.89,163.4,163.77,12343.0,155.5558,155.7174,155.2518,155.6033,12343.0
2021-02-16 11:25:00,163.82,164.0,163.42,163.43,8795.0,155.6508,155.8219,155.2708,155.2803,8795.0
2021-02-16 11:30:00,163.34,163.97,162.92,163.91,8270.0,155.1948,155.7934,154.7957,155.7364,8270.0
2021-02-16 11:35:00,163.83,164.5,163.83,164.36,10572.0,155.6603,156.2969,155.6603,156.1639,10572.0
2021-02-16 11:40:00,164.36,164.51,164.07,164.5,7636.0,156.1639,156.3064,155.8884,156.2969,7636.0
2021-02-16 11:45:00,164.51,164.51,163.83,163.99,6527.0,156.3064,156.3064,155.6603,155.8124,6527.0
2021-02-16 11:50:00,163.84,163.84,162.92,163.4,21225.0,155.6698,155.6698,154.7957,155.2518,21225.0
2021-02-16 11:55:00,163.52,163.58,162.73,163.03,17592.0,155.3658,155.4228,154.6152,154.9002,17592.0
2021-02-16 12:00:00,162.89,163.71,162.87,163.38,8200.0,154.7672,155.5463,154.7482,155.2328,8200.0
2021-02-16 12:05:00,163.32,163.38,162.38,162.42,7797.0,155.1758,155.2328,154.2827,154.3207,7797.0
2021-02-16 12:10:00,162.39,163.74,162.33,163.65,8674.0,154.2922,155.5748,154.2351,155.4893,8674.0
2021-02-16 12:15:00,163.74,163.77,163.42,163.58,6458.0,155.5748,155.6033,155.2708,155.4228,6458.0
2021-02-16 12:20:00,163.6,164.05,163.55,163.8,9975.0,155.4418,155.8694,155.3943,155.6318,9975.0
2021-02-16 12:25:00,163.64,163.64,163.45,163.51,5381.0,155.4798,155.4798,155.2993,155.3563,5381.0
2021-02-16 12:30:00,163.49,163.65,163.2,163.49,5936.0,155.3373,155.4893,155.0618,155.3373,5936.0
2021-02-16 12:35:00,163.41,163.76,163.41,163.41,10209.0,155.2613,155.5938,155.2613,155.2613,10209.0
2021-02-16 12:40:00,163.45,163.56,163.29,163.47,6166.0,155.2993,155.4038,155.1473,155.3183,6166.0
2021-02-16 12:45:00,163.49,163.74,163.25,163.69,6712.0,155.3373,155.5748,155.1093,155.5273,6712.0
2021-02-16 12:50:00,163.69,163.95,163.6,163.78,6372.0,155.5273,155.7744,155.4418,155.6128,6372.0
2021-02-16 12:55:00,163.82,163.96,163.82,163.9,4249.0,155.6508,155.7839,155.6508,155.7269,4249.0
2021-02-16 13:00:00,163.9,163.99,163.67,163.95,6600.0,155.7269,155.8124,155.5083,155.7744,6600.0
2021-02-16 13:05:00,163.8,163.95,163.79,163.85,5837.0,155.6318,155.7744,155.6223,155.6793,5837.0
2021-02-16 13:10:00,163.86,164.31,163.85,164.31,7010.0,155.6888,156.1164,155.6793,156.1164,7010.0
2021-02-16 13:15:00,164.22,164.32,163.82,163.82,8532.0,156.0309,156.1259,155.6508,155.6508,8532.0
2021-02-16 13:20:00,163.91,164.02,163.8,164.02,3924.0,155.7364,155.8409,155.6318,155.8409,3924.0
2021-02-16 13:25:00,163.99,164.06,163.64,163.64,5944.0,155.8124,155.8789,155.4798,155.4798,5944.0
2021-02-16 13:30:00,163.71,164.03,163.71,164.01,6643.0,155.5463,155.8504,155.5463,155.8314,6643.0
2021-02-16 13:35:00,164.03,164.03,163.59,163.63,3388.0,155.8504,155.8504,155.4323,155.4703,3388.0
2021-02-16 13:40:00,163.62,163.68,163.37,163.6,5891.0,155.4608,155.5178,155.2233,155.4418,5891.0
2021-02-16 13:45:00,163.64,163.64,163.3,163.31,7284.0,155.4798,155.4798,155.1568,155.1663,7284.0
2021-02-16 13:50:00,163.31,163.57,163.2,163.33,6566.0,155.1663,155.4133,155.0618,155.1853,6566.0
2021-02-16 13:55:00,163.34,163.34,162.97,163.0,9294.0,155.1948,155.1948,154.8432,154.8717,9294.0
2021-02-16 14:00:00,162.97,163.18,162.96,163.15,12894.0,154.8432,155.0428,154.8337,155.0143,12894.0
2021-02-16 14:05:00,163.16,163.46,163.03,163.25,11864.0,155.0238,155.3088,154.9002,155.1093,11864.0
2021-02-16 14:10:00,163.25,163.25,162.7,162.9,12486.0,155.1093,155.1093,154.5867,154.7767,12486.0
2021-02-16 14:15:00,162.91,163.0,162.65,162.74,9464.0,154.7862,154.8717,154.5392,154.6247,9464.0
2021-02-16 14:20:00,162.81,163.05,162.68,163.0,11510.0,154.6912,154.9192,154.5677,154.8717,11510.0
2021-02-16 14:25:00,162.95,163.11,162.79,162.97,9446.0,154.8242,154.9762,154.6722,154.8432,9446.0
2021-02-16 14:30:00,162.97,163.3,162.97,163.22,9662.0,154.8432,155.1568,154.8432,155.0808,9662.0
2021-02-16 14:35:00,163.22,163.28,163.12,163.21,4732.0,155.0808,155.1378,154.9857,155.0713,4732.0
2021-02-16 14:40:00,163.24,163.44,163.22,163.31,4757.0,155.0998,155.2898,155.0808,155.1663,4757.0
2021-02-16 14:45:00,163.32,163.4,162.94,162.95,6947.0,155.1758,155.2518,154.8147,154.8242,6947.0
2021-02-16 14:50:00,162.96,162.96,162.58,162.63,5696.0,154.8337,154.8337,154.4727,154.5202,5696.0
2021-02-16 14:55:00,162.69,163.03,162.63,163.02,6405.0,154.5772,154.9002,154.5202,154.8907,6405.0
2021-02-16 15:00:00,163.02,163.02,162.49,162.51,9191.0,154.8907,154.8907,154.3872,154.4062,9191.0
2021-02-16 15:05:00,162.56,162.62,162.41,162.44,8541.0,154.4537,154.5107,154.3112,154.3397,8541.0
2021-02-16 15:10:00,162.42,162.47,162.22,162.37,10723.0,154.3207,154.3682,154.1306,154.2731,10723.0
2021-02-16 15:15:00,162.4,162.64,162.36,162.38,12151.0,154.3017,154.5297,154.2636,154.2827,12151.0
2021-02-16 15:20:00,162.43,162.98,162.43,162.81,13527.0,154.3302,154.8527,154.3302,154.6912,13527.0
2021-02-16 15:25:00,162.81,162.97,162.44,162.5,15587.0,154.6912,154.8432,154.3397,154.3967,15587.0
2021-02-16 15:30:00,162.44,162.51,162.27,162.47,11004.0,154.3397,154.4062,154.1781,154.3682,11004.0
2021-02-16 15:35:00,162.5,162.5,162.09,162.13,16644.0,154.3967,154.3967,154.0071,154.0451,16644.0
2021-02-16 15:40:00,162.13,162.32,161.79,162.28,35632.0,154.0451,154.2256,153.7221,154.1876,35632.0
2021-02-16 15:45:00,162.28,162.31,161.69,161.75,23689.0,154.1876,154.2161,153.6271,153.6841,23689.0
2021-02-16 15:50:00,161.78,162.15,161.67,162.15,36595.0,153.7126,154.0641,153.6081,154.0641,36595.0
2021-02-16 15:55:00,162.15,162.32,162.01,162.21,43329.0,154.0641,154.2256,153.9311,154.1211,43329.0
2021-02-17 09:30:00,162.63,162.73,160.67,160.83,63000.0,154.5202,154.6152,152.6579,152.8099,63000.0
2021-02-17 09:35:00,160.66,161.41,158.21,158.21,47938.0,152.6484,153.361,150.3206,150.3206,47938.0
2021-02-17 09:40:00,158.26,159.57,157.71,158.03,35912.0,150.3681,151.6128,149.8455,150.1496,35912.0
2021-02-17 09:45:00,158.35,160.21,157.81,159.47,37957.0,150.4536,152.2209,149.9405,151.5178,37957.0
2021-02-17 09:50:00,159.55,162.77,159.46,160.99,26268.0,151.5938,154.6532,151.5083,152.962,26268.0
2021-02-17 09:55:00,161.03,161.24,159.78,160.01,22050.0,153.0,153.1995,151.8123,152.0308,22050.0
2021-02-17 10:00:00,159.85,160.14,159.37,159.71,14868.0,151.8788,152.1544,151.4227,151.7458,14868.0
2021-02-17 10:05:00,159.8,160.86,159.75,160.85,6439.0,151.8313,152.8384,151.7838,152.8289,6439.0
2021-02-17 10:10:00,160.99,160.99,159.86,160.11,8973.0,152.962,152.962,151.8883,152.1258,8973.0
2021-02-17 10:15:00,160.21,160.64,159.93,160.58,9964.0,152.2209,152.6294,151.9548,152.5724,9964.0
2021-02-17 10:20:00,160.7,161.42,159.67,159.67,14057.0,152.6864,153.3705,151.7078,151.7078,14057.0
2021-02-17 10:25:00,159.68,160.12,159.57,159.63,8110.0,151.7173,152.1353,151.6128,151.6698,8110.0
2021-02-17 10:30:00,159.72,159.72,159.17,159.63,9101.0,151.7553,151.7553,151.2327,151.6698,9101.0
2021-02-17 10:35:00,159.63,160.04,159.36,159.46,11521.0,151.6698,152.0593,151.4132,151.5083,11521.0
2021-02-17 10:40:00,159.3,160.19,159.15,159.55,12375.0,151.3562,152.2019,151.2137,151.5938,12375.0
2021-02-17 10:45:00,159.6,159.6,158.58,158.69,19476.0,151.6413,151.6413,150.6721,150.7767,19476.0
2021-02-17 10:50:00,158.69,158.73,158.19,158.22,26656.0,150.7767,150.8147,150.3016,150.3301,26656.0
2021-02-17 10:55:00,158.22,158.42,157.96,158.27,16261.0,150.3301,150.5201,150.0831,150.3776,16261.0
2021-02-17 11:00:00,158.35,158.36,156.74,156.82,30352.0,150.4536,150.4631,148.9239,148.9999,30352.0
2021-02-17 11:05:00,156.87,156.87,155.76,156.19,37017.0,149.0474,149.0474,147.9928,148.4013,37017.0
2021-02-17 11:10:00,156.17,156.49,156.01,156.2,19600.0,148.3823,148.6864,148.2303,148.4108,19600.0
2021-02-17 11:15:00,156.33,156.35,155.05,155.05,21946.0,148.5343,148.5533,147.3182,147.3182,21946.0
2021-02-17 11:20:00,155.09,156.01,155.01,155.67,11607.0,147.3562,148.2303,147.2802,147.9073,11607.0
2021-02-17 11:25:00,155.72,156.17,155.23,156.0,24763.0,147.9548,148.3823,147.4892,148.2208,24763.0
2021-02-17 11:30:00,155.94,156.91,155.94,156.56,12619.0,148.1638,149.0854,148.1638,148.7529,12619.0
2021-02-17 11:35:00,156.68,156.97,156.02,156.09,7685.0,148.8669,149.1424,148.2398,148.3063,7685.0
2021-02-17 11:40:00,156.11,156.23,155.49,155.79,12437.0,148.3253,148.4393,147.7362,148.0213,12437.0
2021-02-17 11:45:00,155.8,156.09,155.44,156.0,17994.0,148.0308,148.3063,147.6887,148.2208,17994.0
2021-02-17 11:50:00,156.09,156.09,155.21,155.8,10191.0,148.3063,148.3063,147.4702,148.0308,10191.0
2021-02-17 11:55:00,155.6,155.85,155.14,155.67,18421.0,147.8407,148.0783,147.4037,147.9073,18421.0
2021-02-17 12:00:00,155.46,155.89,155.44,155.44,15270.0,147.7077,148.1163,147.6887,147.6887,15270.0
2021-02-17 12:05:00,155.45,156.04,155.23,155.54,18308.0,147.6982,148.2588,147.4892,147.7837,18308.0
2021-02-17 12:10:00,155.78,155.94,155.26,155.39,10312.0,148.0118,148.1638,147.5177,147.6412,10312.0
2021-02-17 12:15:00,155.5,155.73,154.85,155.18,80766.0,147.7457,147.9643,147.1281,147.4417,80766.0
2021-02-17 12:20:00,154.97,155.76,154.55,154.79,45973.0,147.2422,147.9928,146.8431,147.0711,45973.0
2021-02-17 12:25:00,154.84,155.47,154.54,155.04,47619.0,147.1186,147.7172,146.8336,147.3087,47619.0
2021-02-17 12:30:00,155.1,155.49,154.52,154.85,38487.0,147.3657,147.7362,146.8146,147.1281,38487.0
2021-02-17 12:35:00,154.56,155.2,154.34,154.8,44997.0,146.8526,147.4607,146.6436,147.0806,44997.0
2021-02-17 12:40:00,154.56,155.68,154.56,155.3,61358.0,146.8526,147.9168,146.8526,147.5557,61358.0
2021-02-17 12:45:00,155.12,155.77,155.08,155.61,24549.0,147.3847,148.0023,147.3467,147.8502,24549.0
2021-02-17 12:50:00,155.61,155.68,155.0,155.02,22141.0,147.8502,147.9168,147.2707,147.2897,22141.0
2021-02-17 12:55:00,155.11,155.94,154.73,155.75,20856.0,147.3752,148.1638,147.0141,147.9833,20856.0
2021-02-17 13:00:00,155.77,156.11,155.65,155.97,12947.0,148.0023,148.3253,147.8883,148.1923,12947.0
2021-02-17 13:05:00,155.98,156.3,155.87,156.23,6025.0,148.2018,148.5058,148.0973,148.4393,6025.0
2021-02-17 13:10:00,156.12,156.29,155.92,156.04,15547.0,148.3348,148.4963,148.1448,148.2588,15547.0
2021-02-17 13:15:00,155.87,155.94,155.52,155.78,7479.0,148.0973,148.1638,147.7647,148.0118,7479.0
2021-02-17 13:20:00,155.55,155.78,155.39,155.48,8328.0,147.7932,148.0118,147.6412,147.7267,8328.0
2021-02-17 13:25:00,155.51,155.91,155.0,155.91,16661.0,147.7552,148.1353,147.2707,148.1353,16661.0
2021-02-17 13:30:00,155.74,155.98,155.55,155.95,7445.0,147.9738,148.2018,147.7932,148.1733,7445.0
2021-02-17 13:35:00,155.86,155.86,155.55,155.59,8030.0,148.0878,148.0878,147.7932,147.8312,8030.0
2021-02-17 13:40:00,155.64,156.0,155.64,155.81,7548.0,147.8788,148.2208,147.8788,148.0403,7548.0
2021-02-17 13:45:00,155.68,155.72,155.35,155.35,9347.0,147.9168,147.9548,147.6032,147.6032,9347.0
2021-02-17 13:50:00,155.25,155.66,155.24,155.55,13591.0,147.5082,147.8978,147.4987,147.7932,13591.0
2021-02-17 13:55:00,155.6,156.57,155.54,156.42,16438.0,147.8407,148.7624,147.7837,148.6199,16438.0
2021-02-17 14:00:00,156.32,156.4,156.06,156.27,7924.0,148.5248,148.6009,148.2778,148.4773,7924.0
2021-02-17 14:05:00,156.17,156.5,155.96,156.49,11619.0,148.3823,148.6959,148.1828,148.6864,11619.0
2021-02-17 14:10:00,156.59,156.68,156.09,156.31,9283.0,148.7814,148.8669,148.3063,148.5153,9283.0
2021-02-17 14:15:00,156.31,156.47,156.18,156.31,8070.0,148.5153,148.6674,148.3918,148.5153,8070.0
2021-02-17 14:20:00,156.31,156.32,156.11,156.17,7658.0,148.5153,148.5248,148.3253,148.3823,7658.0
2021-02-17 14:25:00,156.13,156.39,156.13,156.16,9600.0,148.3443,148.5914,148.3443,148.3728,9600.0
2021-02-17 14:30:00,156.23,156.8,156.16,156.53,12753.0,148.4393,148.9809,148.3728,148.7244,12753.0
2021-02-17 14:35:00,156.53,156.6,156.27,156.53,11505.0,148.7244,148.7909,148.4773,148.7244,11505.0
2021-02-17 14:40:00,156.47,156.78,156.29,156.29,7198.0,148.6674,148.9619,148.4963,148.4963,7198.0
2021-02-17 14:45:00,156.28,156.72,156.28,156.63,10032.0,148.4868,148.9049,148.4868,148.8194,10032.0
2021-02-17 14:50:00,156.64,156.64,156.38,156.47,12628.0,148.8289,148.8289,148.5819,148.6674,12628.0
2021-02-17 14:55:00,156.4,156.51,156.19,156.26,9114.0,148.6009,148.7054,148.4013,148.4678,9114.0
2021-02-17 15:00:00,156.25,156.32,156.05,156.25,15104.0,148.4583,148.5248,148.2683,148.4583,15104.0
2021-02-17 15:05:00,156.23,156.52,156.2,156.35,11963.0,148.4393,148.7149,148.4108,148.5533,11963.0
2021-02-17 15:10:00,156.47,156.56,156.37,156.43,11058.0,148.6674,148.7529,148.5723,148.6294,11058.0
2021-02-17 15:15:00,156.5,157.28,156.4,157.28,11075.0,148.6959,149.437,148.6009,149.437,11075.0
2021-02-17 15:20:00,157.23,157.46,156.83,156.96,11347.0,149.3895,149.608,149.0094,149.1329,11347.0
2021-02-17 15:25:00,156.95,157.22,156.83,157.07,8802.0,149.1234,149.38,149.0094,149.2374,8802.0
2021-02-17 15:30:00,156.96,156.96,156.53,156.78,9404.0,149.1329,149.1329,148.7244,148.9619,9404.0
2021-02-17 15:35:00,156.86,157.14,156.71,157.09,10970.0,149.0379,149.304,148.8954,149.2564,10970.0
2021-02-17 15:40:00,157.1,157.42,157.01,157.42,14928.0,149.2659,149.57,149.1804,149.57,14928.0
2021-02-17 15:45:00,157.36,157.4,156.97,157.25,29211.0,149.513,149.551,149.1424,149.4085,29211.0
2021-02-17 15:50:00,157.31,157.63,157.21,157.44,27926.0,149.4655,149.7695,149.3705,149.589,27926.0
2021-02-17 15:55:00,157.41,157.63,157.13,157.24,54367.0,149.5605,149.7695,149.2945,149.399,54367.0
2021-02-18 09:30:00,150.48,151.25,141.3,147.32,352450.0,142.9761,143.7077,134.2538,139.9736,352450.0
2021-02-18 09:35:00,147.04,150.8,146.0,146.2,117129.0,139.7076,143.2801,138.7195,138.9095,117129.0
2021-02-18 09:40:00,146.39,146.93,144.57,145.69,66343.0,139.09,139.6031,137.3608,138.4249,66343.0
2021-02-18 09:45:00,145.36,145.94,143.51,143.57,92682.0,138.1114,138.6625,136.3536,136.4106,92682.0
2021-02-18 09:50:00,143.5,145.49,143.04,144.87,83700.0,136.3441,138.2349,135.9071,137.6458,83700.0
2021-02-18 09:55:00,144.78,145.52,144.57,145.01,73219.0,137.5603,138.2634,137.3608,137.7788,73219.0
2021-02-18 10:00:00,145.19,145.19,143.82,143.99,70366.0,137.9499,137.9499,136.6482,136.8097,70366.0
2021-02-18 10:05:00,143.9,145.03,143.71,143.96,87029.0,136.7242,137.7978,136.5437,136.7812,87029.0
2021-02-18 10:10:00,143.87,144.8,143.64,144.74,53473.0,136.6957,137.5793,136.4772,137.5223,53473.0
2021-02-18 10:15:00,144.77,144.93,143.32,143.38,50362.0,137.5508,137.7028,136.1731,136.2301,50362.0
2021-02-18 10:20:00,143.44,144.56,143.22,143.7,44259.0,136.2871,137.3513,136.0781,136.5342,44259.0
2021-02-18 10:25:00,143.87,145.4,143.5,144.46,51992.0,136.6957,138.1494,136.3441,137.2563,51992.0
2021-02-18 10:30:00,144.35,144.56,143.71,144.35,23942.0,137.1517,137.3513,136.5437,137.1517,23942.0
2021-02-18 10:35:00,144.35,144.36,143.1,143.21,40165.0,137.1517,137.1612,135.9641,136.0686,40165.0
2021-02-18 10:40:00,143.24,143.34,143.0,143.28,30380.0,136.0971,136.1921,135.8691,136.1351,30380.0
2021-02-18 10:45:00,143.21,143.29,142.08,142.63,35615.0,136.0686,136.1446,134.9949,135.5175,35615.0
2021-02-18 10:50:00,142.56,142.68,141.8,141.95,31779.0,135.451,135.565,134.7289,134.8714,31779.0
2021-02-18 10:55:00,142.0,142.66,141.99,142.43,34837.0,134.9189,135.546,134.9094,135.3275,34837.0
2021-02-18 11:00:00,142.44,142.55,141.74,141.8,29003.0,135.337,135.4415,134.6719,134.7289,29003.0
2021-02-18 11:05:00,141.8,141.93,141.67,141.74,25748.0,134.7289,134.8524,134.6054,134.6719,25748.0
2021-02-18 11:10:00,141.74,142.55,141.5,142.49,37103.0,134.6719,135.4415,134.4439,135.3845,37103.0
2021-02-18 11:15:00,142.48,143.58,142.48,143.26,48372.0,135.375,136.4201,135.375,136.1161,48372.0
2021-02-18 11:20:00,143.36,143.95,143.27,143.43,33975.0,136.2111,136.7717,136.1256,136.2776,33975.0
2021-02-18 11:25:00,143.51,143.75,143.25,143.67,26092.0,136.3536,136.5817,136.1066,136.5057,26092.0
2021-02-18 11:30:00,143.61,144.23,143.54,144.0,53242.0,136.4486,137.0377,136.3821,136.8192,53242.0
2021-02-18 11:35:00,143.9,144.47,143.56,144.32,36442.0,136.7242,137.2658,136.4011,137.1232,36442.0
2021-02-18 11:40:00,144.32,145.0,144.32,144.97,38062.0,137.1232,137.7693,137.1232,137.7408,38062.0
2021-02-18 11:45:00,144.87,144.91,143.9,144.2,32008.0,137.6458,137.6838,136.7242,137.0092,32008.0
2021-02-18 11:50:00,144.34,144.46,144.02,144.07,16271.0,137.1422,137.2563,136.8382,136.8857,16271.0
2021-02-18 11:55:00,144.06,144.14,143.8,143.9,22142.0,136.8762,136.9522,136.6292,136.7242,22142.0
2021-02-18 12:00:00,143.89,143.89,143.13,143.13,13114.0,136.7147,136.7147,135.9926,135.9926,13114.0
2021-02-18 12:05:00,143.11,143.16,142.01,142.46,29292.0,135.9736,136.0211,134.9284,135.356,29292.0
2021-02-18 12:10:00,142.44,142.49,142.19,142.27,17732.0,135.337,135.3845,135.0995,135.1755,17732.0
2021-02-18 12:15:00,142.25,142.71,142.0,142.62,19979.0,135.1565,135.5935,134.9189,135.508,19979.0
2021-02-18 12:20:00,142.65,142.7,142.11,142.39,21065.0,135.5365,135.584,135.0234,135.2895,21065.0
2021-02-18 12:25:00,142.39,142.44,142.12,142.22,12796.0,135.2895,135.337,135.0329,135.128,12796.0
2021-02-18 12:30:00,142.2,142.21,142.01,142.09,11231.0,135.109,135.1185,134.9284,135.0044,11231.0
2021-02-18 12:35:00,142.16,142.53,142.16,142.42,16477.0,135.071,135.4225,135.071,135.318,16477.0
2021-02-18 12:40:00,142.37,142.58,142.37,142.39,11507.0,135.2705,135.47,135.2705,135.2895,11507.0
2021-02-18 12:45:00,142.35,142.39,142.1,142.14,13222.0,135.2515,135.2895,135.0139,135.052,13222.0
2021-02-18 12:50:00,142.15,142.16,141.9,141.91,24227.0,135.0615,135.071,134.8239,134.8334,24227.0
2021-02-18 12:55:00,141.91,142.03,141.64,141.8,16387.0,134.8334,134.9474,134.5769,134.7289,16387.0
2021-02-18 13:00:00,141.81,142.06,141.8,141.92,13525.0,134.7384,134.9759,134.7289,134.8429,13525.0
2021-02-18 13:05:00,141.91,141.92,141.69,141.78,12517.0,134.8334,134.8429,134.6244,134.7099,12517.0
2021-02-18 13:10:00,141.73,142.3,141.57,142.22,18626.0,134.6624,135.204,134.5104,135.128,18626.0
2021-02-18 13:15:00,142.26,142.66,142.11,142.2,17154.0,135.166,135.546,135.0234,135.109,17154.0
2021-02-18 13:20:00,142.2,142.72,142.19,142.59,17050.0,135.109,135.603,135.0995,135.4795,17050.0
2021-02-18 13:25:00,142.62,142.81,142.55,142.68,11626.0,135.508,135.6885,135.4415,135.565,11626.0
2021-02-18 13:30:00,142.71,143.13,142.67,143.07,19134.0,135.5935,135.9926,135.5555,135.9356,19134.0
2021-02-18 13:35:00,143.15,143.2,142.87,142.87,12038.0,136.0116,136.0591,135.7455,135.7455,12038.0
2021-02-18 13:40:00,142.87,143.05,142.66,143.05,11626.0,135.7455,135.9166,135.546,135.9166,11626.0
2021-02-18 13:45:00,143.1,143.25,143.04,143.23,15528.0,135.9641,136.1066,135.9071,136.0876,15528.0
2021-02-18 13:50:00,143.29,143.3,143.03,143.13,14526.0,136.1446,136.1541,135.8976,135.9926,14526.0
2021-02-18 13:55:00,143.08,143.84,143.07,143.6,18330.0,135.9451,136.6672,135.9356,136.4391,18330.0
2021-02-18 14:00:00,143.59,144.0,143.56,143.9,19168.0,136.4296,136.8192,136.4011,136.7242,19168.0
2021-02-18 14:05:00,143.9,144.0,143.82,143.94,19759.0,136.7242,136.8192,136.6482,136.7622,19759.0
2021-02-18 14:10:00,143.97,144.0,143.74,143.83,12553.0,136.7907,136.8192,136.5722,136.6577,12553.0
2021-02-18 14:15:00,143.87,144.0,143.36,143.36,14687.0,136.6957,136.8192,136.2111,136.2111,14687.0
2021-02-18 14:20:00,143.41,143.41,143.09,143.15,15965.0,136.2586,136.2586,135.9546,136.0116,15965.0
2021-02-18 14:25:00,143.13,143.4,142.94,142.97,11032.0,135.9926,136.2491,135.8121,135.8406,11032.0
2021-02-18 14:30:00,143.01,143.37,143.01,143.25,16141.0,135.8786,136.2206,135.8786,136.1066,16141.0
2021-02-18 14:35:00,143.25,143.81,143.22,143.81,12026.0,136.1066,136.6387,136.0781,136.6387,12026.0
2021-02-18 14:40:00,143.81,143.98,143.41,143.41,15008.0,136.6387,136.8002,136.2586,136.2586,15008.0
2021-02-18 14:45:00,143.44,143.73,143.35,143.53,15789.0,136.2871,136.5627,136.2016,136.3726,15789.0
2021-02-18 14:50:00,143.47,143.64,143.23,143.32,10789.0,136.3156,136.4772,136.0876,136.1731,10789.0
2021-02-18 14:55:00,143.35,143.94,143.33,143.9,15148.0,136.2016,136.7622,136.1826,136.7242,15148.0
2021-02-18 15:00:00,143.93,144.0,143.13,143.13,41013.0,136.7527,136.8192,135.9926,135.9926,41013.0
2021-02-18 15:05:00,143.15,143.15,142.72,142.84,28681.0,136.0116,136.0116,135.603,135.717,28681.0
2021-02-18 15:10:00,142.86,142.92,142.67,142.79,18653.0,135.736,135.7931,135.5555,135.6695,18653.0
2021-02-18 15:15:00,142.79,143.11,142.74,142.81,18644.0,135.6695,135.9736,135.622,135.6885,18644.0
2021-02-18 15:20:00,142.79,142.87,142.68,142.68,16910.0,135.6695,135.7455,135.565,135.565,16910.0
2021-02-18 15:25:00,142.67,142.91,142.58,142.6,23792.0,135.5555,135.7836,135.47,135.489,23792.0
2021-02-18 15:30:00,142.54,142.82,142.35,142.38,25971.0,135.432,135.698,135.2515,135.28,25971.0
2021-02-18 15:35:00,142.38,142.5,141.98,142.04,33480.0,135.28,135.394,134.8999,134.9569,33480.0
2021-02-18 15:40:00,142.03,142.1,141.7,141.96,52355.0,134.9474,135.0139,134.6339,134.8809,52355.0
2021-02-18 15:45:00,141.97,142.06,141.35,141.44,50088.0,134.8904,134.9759,134.3013,134.3869,50088.0
2021-02-18 15:50:00,141.47,141.56,140.88,140.88,83524.0,134.4154,134.5009,133.8548,133.8548,83524.0
2021-02-18 15:55:00,140.87,141.56,140.73,141.46,170729.0,133.8453,134.5009,133.7123,134.4059,170729.0
2021-02-19 09:30:00,144.76,145.88,144.49,145.5,131534.0,137.5413,138.6055,137.2848,138.2444,131534.0
2021-02-19 09:35:00,145.48,146.27,145.45,146.25,69470.0,138.2254,138.976,138.1969,138.957,69470.0
2021-02-19 09:40:00,146.21,147.47,146.1,147.23,80110.0,138.919,140.1162,138.8145,139.8881,80110.0
2021-02-19 09:45:00,147.4,147.74,147.01,147.62,59211.0,140.0497,140.3727,139.6791,140.2587,59211.0
2021-02-19 09:50:00,147.63,148.05,147.37,147.94,51705.0,140.2682,140.6672,140.0211,140.5627,51705.0
2021-02-19 09:55:00,147.89,149.15,147.87,148.99,70190.0,140.5152,141.7124,140.4962,141.5604,70190.0
2021-02-19 10:00:00,148.99,149.54,148.88,148.88,52257.0,141.5604,142.0829,141.4559,141.4559,52257.0
2021-02-19 10:05:00,148.9,149.46,148.0,149.31,49309.0,141.4749,142.0069,140.6197,141.8644,49309.0
2021-02-19 10:10:00,149.32,149.79,149.19,149.79,38315.0,141.8739,142.3205,141.7504,142.3205,38315.0
2021-02-19 10:15:00,149.85,150.54,149.69,150.35,42301.0,142.3775,143.0331,142.2255,142.8525,42301.0
2021-02-19 10:20:00,150.35,150.97,149.83,150.68,55710.0,142.8525,143.4416,142.3585,143.1661,55710.0
2021-02-19 10:25:00,150.56,150.57,149.01,149.03,87955.0,143.0521,143.0616,141.5794,141.5984,87955.0
2021-02-19 10:30:00,149.02,149.44,148.51,149.35,31336.0,141.5889,141.9879,141.1043,141.9024,31336.0
2021-02-19 10:35:00,149.35,150.1,149.26,150.1,19903.0,141.9024,142.615,141.8169,142.615,19903.0
2021-02-19 10:40:00,150.13,151.28,150.07,151.24,41027.0,142.6435,143.7362,142.5865,143.6982,41027.0
2021-02-19 10:45:00,151.1,151.47,150.89,151.06,29164.0,143.5651,143.9167,143.3656,143.5271,29164.0
2021-02-19 10:50:00,151.06,151.55,150.41,150.41,22733.0,143.5271,143.9927,142.9096,142.9096,22733.0
2021-02-19 10:55:00,150.47,150.47,149.61,149.78,17383.0,142.9666,142.9666,142.1494,142.311,17383.0
2021-02-19 11:00:00,149.81,150.18,149.81,149.97,24584.0,142.3395,142.691,142.3395,142.4915,24584.0
2021-02-19 11:05:00,150.04,150.68,150.04,150.57,11138.0,142.558,143.1661,142.558,143.0616,11138.0
2021-02-19 11:10:00,150.72,150.74,150.4,150.57,15774.0,143.2041,143.2231,142.9001,143.0616,15774.0
2021-02-19 11:15:00,150.57,150.99,150.57,150.91,16632.0,143.0616,143.4606,143.0616,143.3846,16632.0
2021-02-19 11:20:00,150.97,152.22,150.95,151.64,39471.0,143.4416,144.6293,143.4226,144.0782,39471.0
2021-02-19 11:25:00,151.68,151.93,151.23,151.71,21675.0,144.1162,144.3538,143.6887,144.1447,21675.0
2021-02-19 11:30:00,151.8,151.87,151.58,151.84,20577.0,144.2302,144.2967,144.0212,144.2682,20577.0
2021-02-19 11:35:00,151.87,152.74,151.86,152.54,34385.0,144.2967,145.1234,144.2872,144.9333,34385.0
2021-02-19 11:40:00,152.62,152.78,152.07,152.17,21293.0,145.0093,145.1614,144.4868,144.5818,21293.0
2021-02-19 11:45:00,152.17,152.59,152.1,152.48,20379.0,144.5818,144.9808,144.5153,144.8763,20379.0
2021-02-19 11:50:00,152.44,153.25,152.26,153.15,35654.0,144.8383,145.6079,144.6673,145.5129,35654.0
2021-02-19 11:55:00,153.17,153.41,152.91,153.03,32777.0,145.5319,145.76,145.2849,145.3989,32777.0
2021-02-19 12:00:00,153.01,153.77,152.94,153.17,30969.0,145.3799,146.102,145.3134,145.5319,30969.0
2021-02-19 12:05:00,153.24,153.66,152.9,153.17,31043.0,145.5984,145.9975,145.2754,145.5319,31043.0
2021-02-19 12:10:00,153.14,153.69,153.14,153.41,17383.0,145.5034,146.026,145.5034,145.76,17383.0
2021-02-19 12:15:00,153.41,153.83,153.41,153.72,13336.0,145.76,146.159,145.76,146.0545,13336.0
2021-02-19 12:20:00,153.77,154.53,153.34,153.49,36720.0,146.102,146.8241,145.6934,145.836,36720.0
2021-02-19 12:25:00,153.48,153.91,153.48,153.68,20527.0,145.8265,146.235,145.8265,146.0165,20527.0
2021-02-19 12:30:00,153.68,154.1,153.15,153.29,24502.0,146.0165,146.4155,145.5129,145.6459,24502.0
2021-02-19 12:35:00,153.03,153.43,152.26,152.28,25039.0,145.3989,145.779,144.6673,144.6863,25039.0
2021-02-19 12:40:00,152.42,152.59,152.03,152.24,94548.0,144.8193,144.9808,144.4488,144.6483,94548.0
2021-02-19 12:45:00,152.18,152.75,152.05,152.3,18273.0,144.5913,145.1329,144.4678,144.7053,18273.0
2021-02-19 12:50:00,152.3,152.51,151.99,152.13,28650.0,144.7053,144.9048,144.4108,144.5438,28650.0
2021-02-19 12:55:00,152.13,152.49,151.85,151.92,22245.0,144.5438,144.8858,144.2777,144.3443,22245.0
2021-02-19 13:00:00,151.92,152.15,151.51,152.03,23527.0,144.3443,144.5628,143.9547,144.4488,23527.0
2021-02-19 13:05:00,152.02,152.22,151.75,152.01,10770.0,144.4393,144.6293,144.1827,144.4298,10770.0
2021-02-19 13:10:00,151.79,152.16,151.75,152.0,9148.0,144.2207,144.5723,144.1827,144.4203,9148.0
2021-02-19 13:15:00,151.96,152.48,151.96,152.17,6572.0,144.3823,144.8763,144.3823,144.5818,6572.0
2021-02-19 13:20:00,152.16,152.38,152.02,152.37,11090.0,144.5723,144.7813,144.4393,144.7718,11090.0
2021-02-19 13:25:00,152.32,152.93,152.31,152.5,10432.0,144.7243,145.3039,144.7148,144.8953,10432.0
2021-02-19 13:30:00,152.49,152.51,151.93,152.16,10403.0,144.8858,144.9048,144.3538,144.5723,10403.0
2021-02-19 13:35:00,152.16,153.22,152.13,153.19,13229.0,144.5723,145.5794,144.5438,145.5509,13229.0
2021-02-19 13:40:00,153.15,153.52,152.8,153.47,11875.0,145.5129,145.8645,145.1804,145.817,11875.0
2021-02-19 13:45:00,153.46,153.8,153.22,153.44,17841.0,145.8075,146.1305,145.5794,145.7885,17841.0
2021-02-19 13:50:00,153.51,153.51,152.71,153.32,14749.0,145.855,145.855,145.0949,145.6744,14749.0
2021-02-19 13:55:00,153.31,153.65,153.2,153.35,24924.0,145.6649,145.988,145.5604,145.7029,24924.0
2021-02-19 14:00:00,153.35,153.41,152.77,152.94,12623.0,145.7029,145.76,145.1519,145.3134,12623.0
2021-02-19 14:05:00,152.97,153.21,152.8,153.2,29319.0,145.3419,145.5699,145.1804,145.5604,29319.0
2021-02-19 14:10:00,153.4,153.48,152.95,153.18,15670.0,145.7505,145.8265,145.3229,145.5414,15670.0
2021-02-19 14:15:00,153.22,154.2,153.2,154.2,24681.0,145.5794,146.5106,145.5604,146.5106,24681.0
2021-02-19 14:20:00,154.12,154.16,153.45,153.51,15165.0,146.4345,146.4726,145.798,145.855,15165.0
2021-02-19 14:25:00,153.48,154.09,153.48,153.75,28884.0,145.8265,146.406,145.8265,146.083,28884.0
2021-02-19 14:30:00,153.83,154.53,153.76,154.51,22444.0,146.159,146.8241,146.0925,146.8051,22444.0
2021-02-19 14:35:00,154.52,154.88,154.34,154.63,40522.0,146.8146,147.1567,146.6436,146.9191,40522.0
2021-02-19 14:40:00,154.67,155.1,154.67,155.0,56717.0,146.9571,147.3657,146.9571,147.2707,56717.0
2021-02-19 14:45:00,154.95,155.03,154.51,154.87,22556.0,147.2232,147.2992,146.8051,147.1471,22556.0
2021-02-19 14:50:00,154.93,154.96,154.33,154.85,19823.0,147.2042,147.2327,146.6341,147.1281,19823.0
2021-02-19 14:55:00,154.86,155.03,154.71,154.84,18466.0,147.1376,147.2992,146.9951,147.1186,18466.0
2021-02-19 15:00:00,154.83,155.06,154.83,154.86,17542.0,147.1091,147.3277,147.1091,147.1376,17542.0
2021-02-19 15:05:00,154.85,155.04,154.56,154.94,41893.0,147.1281,147.3087,146.8526,147.2137,41893.0
2021-02-19 15:10:00,154.9,155.65,154.9,155.31,24233.0,147.1757,147.8883,147.1757,147.5652,24233.0
2021-02-19 15:15:00,155.31,156.09,155.29,156.02,55276.0,147.5652,148.3063,147.5462,148.2398,55276.0
2021-02-19 15:20:00,156.08,156.41,155.99,156.26,40938.0,148.2968,148.6104,148.2113,148.4678,40938.0
2021-02-19 15:25:00,156.21,156.39,155.55,155.98,32774.0,148.4203,148.5914,147.7932,148.2018,32774.0
2021-02-19 15:30:00,155.99,156.64,155.78,155.96,53900.0,148.2113,148.8289,148.0118,148.1828,53900.0
2021-02-19 15:35:00,155.94,156.65,155.9,156.56,49391.0,148.1638,148.8384,148.1258,148.7529,49391.0
2021-02-19 15:40:00,156.61,156.98,156.49,156.52,43611.0,148.8004,149.1519,148.6864,148.7149,43611.0
2021-02-19 15:45:00,156.44,156.44,155.86,155.93,56477.0,148.6389,148.6389,148.0878,148.1543,56477.0
2021-02-19 15:50:00,155.97,156.02,155.44,155.79,89364.0,148.1923,148.2398,147.6887,148.0213,89364.0
2021-02-19 15:55:00,155.82,156.23,155.74,155.93,163951.0,148.0498,148.4393,147.9738,148.1543,163951.0
2021-02-22 09:30:00,154.14,156.49,154.1,155.72,95382.0,146.4536,148.6864,146.4155,147.9548,95382.0
2021-02-22 09:35:00,155.6,156.5,155.0,155.12,48499.0,147.8407,148.6959,147.2707,147.3847,48499.0
2021-02-22 09:40:00,155.03,155.18,153.85,154.9,97626.0,147.2992,147.4417,146.178,147.1757,97626.0
2021-02-22 09:45:00,154.96,155.71,154.62,155.71,17277.0,147.2327,147.9453,146.9096,147.9453,17277.0
2021-02-22 09:50:00,155.66,156.39,155.26,156.39,35586.0,147.8978,148.5914,147.5177,148.5914,35586.0
2021-02-22 09:55:00,156.39,156.5,155.3,155.77,16413.0,148.5914,148.6959,147.5557,148.0023,16413.0
2021-02-22 10:00:00,155.67,156.04,155.5,155.8,18873.0,147.9073,148.2588,147.7457,148.0308,18873.0
2021-02-22 10:05:00,155.82,155.95,155.0,155.01,26680.0,148.0498,148.1733,147.2707,147.2802,26680.0
2021-02-22 10:10:00,155.03,155.38,154.36,154.82,26446.0,147.2992,147.6317,146.6626,147.0996,26446.0
2021-02-22 10:15:00,154.75,154.97,154.37,154.5,28131.0,147.0331,147.2422,146.6721,146.7956,28131.0
2021-02-22 10:20:00,154.54,155.18,154.45,154.84,22428.0,146.8336,147.4417,146.7481,147.1186,22428.0
2021-02-22 10:25:00,154.9,154.92,154.0,154.15,23449.0,147.1757,147.1947,146.3205,146.4631,23449.0
2021-02-22 10:30:00,154.2,154.27,153.6,154.07,17372.0,146.5106,146.5771,145.9405,146.387,17372.0
2021-02-22 10:35:00,154.16,154.47,153.86,154.33,16150.0,146.4726,146.7671,146.1875,146.6341,16150.0
2021-02-22 10:40:00,154.4,155.17,154.19,155.16,12333.0,146.7006,147.4322,146.5011,147.4227,12333.0
2021-02-22 10:45:00,155.49,155.94,155.34,155.67,9164.0,147.7362,148.1638,147.5937,147.9073,9164.0
2021-02-22 10:50:00,155.55,155.64,154.36,154.57,17479.0,147.7932,147.8788,146.6626,146.8621,17479.0
2021-02-22 10:55:00,154.54,154.86,154.06,154.83,16595.0,146.8336,147.1376,146.3775,147.1091,16595.0
2021-02-22 11:00:00,154.78,154.97,154.65,154.8,16295.0,147.0616,147.2422,146.9381,147.0806,16295.0
2021-02-22 11:05:00,154.76,154.98,154.53,154.53,7025.0,147.0426,147.2517,146.8241,146.8241,7025.0
2021-02-22 11:10:00,154.5,154.74,154.34,154.74,8017.0,146.7956,147.0236,146.6436,147.0236,8017.0
2021-02-22 11:15:00,154.72,155.47,154.72,155.45,16648.0,147.0046,147.7172,147.0046,147.6982,16648.0
2021-02-22 11:20:00,155.36,155.59,155.17,155.5,17353.0,147.6127,147.8312,147.4322,147.7457,17353.0
2021-02-22 11:25:00,155.5,155.86,155.44,155.86,10099.0,147.7457,148.0878,147.6887,148.0878,10099.0
2021-02-22 11:30:00,155.87,156.32,155.77,156.18,12232.0,148.0973,148.5248,148.0023,148.3918,12232.0
2021-02-22 11:35:00,156.17,156.85,156.17,156.85,17624.0,148.3823,149.0284,148.3823,149.0284,17624.0
2021-02-22 11:40:00,156.8,157.03,156.76,156.81,10272.0,148.9809,149.1994,148.9429,148.9904,10272.0
2021-02-22 11:45:00,156.88,157.23,156.84,157.02,12934.0,149.0569,149.3895,149.0189,149.1899,12934.0
2021-02-22 11:50:00,157.18,157.83,157.18,157.64,18428.0,149.342,149.9595,149.342,149.779,18428.0
2021-02-22 11:55:00,157.74,158.21,157.73,158.18,12016.0,149.874,150.3206,149.8645,150.2921,12016.0
2021-02-22 12:00:00,158.12,158.12,157.16,157.58,15327.0,150.2351,150.2351,149.323,149.722,15327.0
2021-02-22 12:05:00,157.61,157.67,157.17,157.61,15435.0,149.7505,149.8075,149.3325,149.7505,15435.0
2021-02-22 12:10:00,157.5,157.86,157.2,157.37,18761.0,149.646,149.988,149.361,149.5225,18761.0
2021-02-22 12:15:00,157.42,157.76,157.21,157.56,11750.0,149.57,149.893,149.3705,149.703,11750.0
2021-02-22 12:20:00,157.72,158.25,157.55,158.17,17056.0,149.855,150.3586,149.6935,150.2826,17056.0
2021-02-22 12:25:00,158.17,158.47,158.11,158.12,13157.0,150.2826,150.5676,150.2256,150.2351,13157.0
2021-02-22 12:30:00,158.19,158.29,157.49,157.67,12968.0,150.3016,150.3966,149.6365,149.8075,12968.0
2021-02-22 12:35:00,157.6,157.68,157.41,157.41,7462.0,149.741,149.817,149.5605,149.5605,7462.0
2021-02-22 12:40:00,157.37,157.5,157.26,157.32,12733.0,149.5225,149.646,149.418,149.475,12733.0
2021-02-22 12:45:00,157.31,157.49,157.2,157.49,9529.0,149.4655,149.6365,149.361,149.6365,9529.0
2021-02-22 12:50:00,157.42,158.28,157.35,158.17,23427.0,149.57,150.3871,149.5035,150.2826,23427.0
2021-02-22 12:55:00,158.25,158.92,158.2,158.75,13161.0,150.3586,150.9952,150.3111,150.8337,13161.0
2021-02-22 13:00:00,158.83,158.89,158.49,158.6,13428.0,150.9097,150.9667,150.5866,150.6911,13428.0
2021-02-22 13:05:00,158.63,158.73,158.21,158.66,8847.0,150.7197,150.8147,150.3206,150.7482,8847.0
2021-02-22 13:10:00,158.79,159.15,158.79,159.06,15097.0,150.8717,151.2137,150.8717,151.1282,15097.0
2021-02-22 13:15:00,159.06,159.46,158.99,159.38,18227.0,151.1282,151.5083,151.0617,151.4323,18227.0
2021-02-22 13:20:00,159.34,159.7,159.32,159.6,8259.0,151.3942,151.7363,151.3752,151.6413,8259.0
2021-02-22 13:25:00,159.53,159.78,159.35,159.65,14406.0,151.5748,151.8123,151.4037,151.6888,14406.0
2021-02-22 13:30:00,159.57,159.89,159.31,159.37,15575.0,151.6128,151.9168,151.3657,151.4227,15575.0
2021-02-22 13:35:00,159.32,159.65,159.23,159.36,12753.0,151.3752,151.6888,151.2897,151.4132,12753.0
2021-02-22 13:40:00,159.36,159.47,159.0,159.22,8179.0,151.4132,151.5178,151.0712,151.2802,8179.0
2021-02-22 13:45:00,159.04,159.32,158.5,158.5,17770.0,151.1092,151.3752,150.5961,150.5961,17770.0
2021-02-22 13:50:00,158.54,158.87,158.5,158.5,15952.0,150.6341,150.9477,150.5961,150.5961,15952.0
2021-02-22 13:55:00,158.63,158.82,158.5,158.56,14082.0,150.7197,150.9002,150.5961,150.6531,14082.0
2021-02-22 14:00:00,158.58,158.79,158.46,158.79,16377.0,150.6721,150.8717,150.5581,150.8717,16377.0
2021-02-22 14:05:00,158.78,159.04,158.59,159.04,29853.0,150.8622,151.1092,150.6816,151.1092,29853.0
2021-02-22 14:10:00,158.97,159.16,158.88,158.91,11463.0,151.0427,151.2232,150.9572,150.9857,11463.0
2021-02-22 14:15:00,158.9,158.99,158.55,158.56,13680.0,150.9762,151.0617,150.6436,150.6531,13680.0
2021-02-22 14:20:00,158.66,158.71,158.23,158.31,18008.0,150.7482,150.7957,150.3396,150.4156,18008.0
2021-02-22 14:25:00,158.35,158.53,158.09,158.36,11420.0,150.4536,150.6246,150.2066,150.4631,11420.0
2021-02-22 14:30:00,158.52,158.78,158.33,158.78,10224.0,150.6151,150.8622,150.4346,150.8622,10224.0
2021-02-22 14:35:00,158.78,158.8,158.47,158.55,16070.0,150.8622,150.8812,150.5676,150.6436,16070.0
2021-02-22 14:40:00,158.59,158.59,158.02,158.09,9485.0,150.6816,150.6816,150.1401,150.2066,9485.0
2021-02-22 14:45:00,158.02,158.18,157.57,157.86,7204.0,150.1401,150.2921,149.7125,149.988,7204.0
2021-02-22 14:50:00,157.79,158.06,157.35,157.35,7712.0,149.9215,150.1781,149.5035,149.5035,7712.0
2021-02-22 14:55:00,157.33,157.96,157.33,157.96,19365.0,149.4845,150.0831,149.4845,150.0831,19365.0
2021-02-22 15:00:00,157.97,158.28,157.87,157.93,11034.0,150.0926,150.3871,149.9975,150.0546,11034.0
2021-02-22 15:05:00,157.86,157.98,157.31,157.37,45309.0,149.988,150.1021,149.4655,149.5225,45309.0
2021-02-22 15:10:00,157.33,157.64,157.14,157.59,32486.0,149.4845,149.779,149.304,149.7315,32486.0
2021-02-22 15:15:00,157.6,157.71,157.17,157.27,10138.0,149.741,149.8455,149.3325,149.4275,10138.0
2021-02-22 15:20:00,157.21,157.27,156.62,156.66,15066.0,149.3705,149.4275,148.8099,148.8479,15066.0
2021-02-22 15:25:00,156.62,156.96,156.61,156.75,15016.0,148.8099,149.1329,148.8004,148.9334,15016.0
2021-02-22 15:30:00,156.66,157.04,156.6,156.65,18922.0,148.8479,149.2089,148.7909,148.8384,18922.0
2021-02-22 15:35:00,156.6,156.92,156.2,156.54,22999.0,148.7909,149.0949,148.4108,148.7339,22999.0
2021-02-22 15:40:00,156.48,156.57,156.13,156.31,18727.0,148.6769,148.7624,148.3443,148.5153,18727.0
2021-02-22 15:45:00,156.36,156.68,156.22,156.22,21542.0,148.5628,148.8669,148.4298,148.4298,21542.0
2021-02-22 15:50:00,156.2,156.83,156.2,156.67,40845.0,148.4108,149.0094,148.4108,148.8574,40845.0
2021-02-22 15:55:00,156.66,156.73,156.08,156.49,106387.0,148.8479,148.9144,148.2968,148.6864,106387.0
2021-02-23 09:30:00,150.21,150.33,146.24,147.49,79192.0,142.7195,142.8335,138.9475,140.1352,79192.0
2021-02-23 09:35:00,147.2,147.37,143.36,143.88,68759.0,139.8596,140.0211,136.2111,136.7052,68759.0
2021-02-23 09:40:00,144.17,144.17,142.7,142.83,41997.0,136.9807,136.9807,135.584,135.7075,41997.0
2021-02-23 09:45:00,142.78,142.86,141.14,141.29,35870.0,135.66,135.736,134.1018,134.2443,35870.0
2021-02-23 09:50:00,141.67,144.62,141.2,144.62,27725.0,134.6054,137.4083,134.1588,137.4083,27725.0
2021-02-23 09:55:00,144.32,147.27,144.04,147.24,29026.0,137.1232,139.9261,136.8572,139.8976,29026.0
2021-02-23 10:00:00,147.04,148.12,146.0,148.12,24471.0,139.7076,140.7337,138.7195,140.7337,24471.0
2021-02-23 10:05:00,148.16,149.54,147.09,149.25,45088.0,140.7718,142.0829,139.7551,141.8074,45088.0
2021-02-23 10:10:00,149.12,149.59,148.75,149.47,68870.0,141.6839,142.1304,141.3323,142.0164,68870.0
2021-02-23 10:15:00,149.58,149.97,149.13,149.45,42390.0,142.1209,142.4915,141.6934,141.9974,42390.0
2021-02-23 10:20:00,149.58,150.86,149.41,150.86,15727.0,142.1209,143.3371,141.9594,143.3371,15727.0
2021-02-23 10:25:00,150.65,152.0,150.64,151.45,38941.0,143.1376,144.4203,143.1281,143.8977,38941.0
2021-02-23 10:30:00,151.67,151.81,150.57,151.19,68472.0,144.1067,144.2397,143.0616,143.6507,68472.0
2021-02-23 10:35:00,151.45,153.0,151.31,153.0,36624.0,143.8977,145.3704,143.7647,145.3704,36624.0
2021-02-23 10:40:00,152.99,153.67,152.87,153.52,18628.0,145.3609,146.007,145.2469,145.8645,18628.0
2021-02-23 10:45:00,153.52,154.94,153.24,154.71,33514.0,145.8645,147.2137,145.5984,146.9951,33514.0
2021-02-23 10:50:00,154.66,155.1,154.03,154.71,40498.0,146.9476,147.3657,146.349,146.9951,40498.0
2021-02-23 10:55:00,154.66,154.99,154.22,154.43,38834.0,146.9476,147.2612,146.5296,146.7291,38834.0
2021-02-23 11:00:00,154.42,154.84,153.71,154.47,28914.0,146.7196,147.1186,146.045,146.7671,28914.0
2021-02-23 11:05:00,154.42,155.1,154.0,155.1,34990.0,146.7196,147.3657,146.3205,147.3657,34990.0
2021-02-23 11:10:00,155.22,155.27,153.91,154.43,35711.0,147.4797,147.5272,146.235,146.7291,35711.0
2021-02-23 11:15:00,154.52,154.8,153.26,153.57,45583.0,146.8146,147.0806,145.6174,145.912,45583.0
2021-02-23 11:20:00,153.47,153.8,153.0,153.62,8313.0,145.817,146.1305,145.3704,145.9595,8313.0
2021-02-23 11:25:00,153.42,153.98,153.35,153.85,17994.0,145.7695,146.3015,145.7029,146.178,17994.0
2021-02-23 11:30:00,153.82,154.36,153.48,154.1,10466.0,146.1495,146.6626,145.8265,146.4155,10466.0
2021-02-23 11:35:00,154.3,154.63,154.05,154.05,8018.0,146.6056,146.9191,146.368,146.368,8018.0
2021-02-23 11:40:00,154.15,154.16,153.53,153.72,16743.0,146.4631,146.4726,145.874,146.0545,16743.0
2021-02-23 11:45:00,153.54,153.6,152.48,152.67,25415.0,145.8835,145.9405,144.8763,145.0569,25415.0
2021-02-23 11:50:00,152.68,153.62,152.59,153.25,16777.0,145.0664,145.9595,144.9808,145.6079,16777.0
2021-02-23 11:55:00,152.93,153.09,152.79,152.9,9763.0,145.3039,145.4559,145.1709,145.2754,9763.0
2021-02-23 12:00:00,152.76,152.76,151.51,152.09,8737.0,145.1424,145.1424,143.9547,144.5058,8737.0
2021-02-23 12:05:00,152.09,152.42,152.03,152.23,7309.0,144.5058,144.8193,144.4488,144.6388,7309.0
2021-02-23 12:10:00,152.22,152.31,151.77,151.77,4298.0,144.6293,144.7148,144.2017,144.2017,4298.0
2021-02-23 12:15:00,151.74,152.37,151.5,152.33,8076.0,144.1732,144.7718,143.9452,144.7338,8076.0
2021-02-23 12:20:00,152.37,152.37,151.77,151.91,5939.0,144.7718,144.7718,144.2017,144.3348,5939.0
2021-02-23 12:25:00,152.07,152.88,152.0,152.79,6096.0,144.4868,145.2564,144.4203,145.1709,6096.0
2021-02-23 12:30:00,152.7,153.09,152.7,153.0,2300.0,145.0854,145.4559,145.0854,145.3704,2300.0
2021-02-23 12:35:00,152.79,152.81,151.82,152.17,11347.0,145.1709,145.1899,144.2492,144.5818,11347.0
2021-02-23 12:40:00,152.16,152.29,151.98,152.09,3546.0,144.5723,144.6958,144.4013,144.5058,3546.0
2021-02-23 12:45:00,152.18,152.24,151.99,152.03,12117.0,144.5913,144.6483,144.4108,144.4488,12117.0
2021-02-23 12:50:00,151.98,152.59,151.55,152.56,9521.0,144.4013,144.9808,143.9927,144.9523,9521.0
2021-02-23 12:55:00,152.65,152.66,151.18,151.47,14494.0,145.0379,145.0474,143.6412,143.9167,14494.0
2021-02-23 13:00:00,151.27,152.59,151.16,152.06,5801.0,143.7267,144.9808,143.6222,144.4773,5801.0
2021-02-23 13:05:00,152.02,152.36,152.0,152.15,4355.0,144.4393,144.7623,144.4203,144.5628,4355.0
2021-02-23 13:10:00,152.11,152.71,152.03,152.71,3826.0,144.5248,145.0949,144.4488,145.0949,3826.0
2021-02-23 13:15:00,152.8,153.19,152.69,152.96,6873.0,145.1804,145.5509,145.0759,145.3324,6873.0
2021-02-23 13:20:00,152.9,153.26,152.85,153.23,5978.0,145.2754,145.6174,145.2279,145.5889,5978.0
2021-02-23 13:25:00,153.11,153.33,153.04,153.23,6589.0,145.4749,145.6839,145.4084,145.5889,6589.0
2021-02-23 13:30:00,153.1,153.33,152.94,153.33,3100.0,145.4654,145.6839,145.3134,145.6839,3100.0
2021-02-23 13:35:00,153.22,153.37,153.05,153.33,5501.0,145.5794,145.7219,145.4179,145.6839,5501.0
2021-02-23 13:40:00,153.29,153.33,152.45,152.5,5954.0,145.6459,145.6839,144.8478,144.8953,5954.0
2021-02-23 13:45:00,152.62,152.85,152.12,152.55,5555.0,145.0093,145.2279,144.5343,144.9428,5555.0
2021-02-23 13:50:00,152.47,152.86,152.39,152.52,4437.0,144.8668,145.2374,144.7908,144.9143,4437.0
2021-02-23 13:55:00,152.28,152.84,152.28,152.65,4310.0,144.6863,145.2184,144.6863,145.0379,4310.0
2021-02-23 14:00:00,152.47,153.0,152.38,152.64,4526.0,144.8668,145.3704,144.7813,145.0284,4526.0
2021-02-23 14:05:00,152.65,152.88,152.63,152.84,5270.0,145.0379,145.2564,145.0189,145.2184,5270.0
2021-02-23 14:10:00,152.86,153.22,152.86,153.16,6133.0,145.2374,145.5794,145.2374,145.5224,6133.0
2021-02-23 14:15:00,153.27,153.28,152.96,153.14,12056.0,145.6269,145.6364,145.3324,145.5034,12056.0
2021-02-23 14:20:00,153.18,153.49,153.08,153.49,6388.0,145.5414,145.836,145.4464,145.836,6388.0
2021-02-23 14:25:00,153.68,153.73,153.25,153.73,5579.0,146.0165,146.064,145.6079,146.064,5579.0
2021-02-23 14:30:00,153.53,153.54,152.41,152.47,10788.0,145.874,145.8835,144.8098,144.8668,10788.0
2021-02-23 14:35:00,152.58,152.85,152.53,152.67,5970.0,144.9713,145.2279,144.9238,145.0569,5970.0
2021-02-23 14:40:00,152.67,153.12,152.63,153.08,10557.0,145.0569,145.4844,145.0189,145.4464,10557.0
2021-02-23 14:45:00,153.21,153.27,153.04,153.14,4011.0,145.5699,145.6269,145.4084,145.5034,4011.0
2021-02-23 14:50:00,153.2,153.43,152.9,153.18,8940.0,145.5604,145.779,145.2754,145.5414,8940.0
2021-02-23 14:55:00,153.17,153.61,153.03,153.61,4339.0,145.5319,145.95,145.3989,145.95,4339.0
2021-02-23 15:00:00,153.54,153.61,153.35,153.5,7765.0,145.8835,145.95,145.7029,145.8455,7765.0
2021-02-23 15:05:00,153.54,153.83,153.5,153.74,6382.0,145.8835,146.159,145.8455,146.0735,6382.0
2021-02-23 15:10:00,153.83,154.05,153.67,153.93,14529.0,146.159,146.368,146.007,146.254,14529.0
2021-02-23 15:15:00,153.85,154.06,153.7,154.05,10287.0,146.178,146.3775,146.0355,146.368,10287.0
2021-02-23 15:20:00,154.05,154.41,154.03,154.19,13045.0,146.368,146.7101,146.349,146.5011,13045.0
2021-02-23 15:25:00,154.21,154.73,154.21,154.68,12327.0,146.5201,147.0141,146.5201,146.9666,12327.0
2021-02-23 15:30:00,154.72,154.9,154.35,154.41,13333.0,147.0046,147.1757,146.6531,146.7101,13333.0
2021-02-23 15:35:00,154.49,155.22,154.47,154.84,14461.0,146.7861,147.4797,146.7671,147.1186,14461.0
2021-02-23 15:40:00,154.83,155.05,154.11,154.32,20226.0,147.1091,147.3182,146.425,146.6246,20226.0
2021-02-23 15:45:00,154.3,154.56,154.1,154.2,17663.0,146.6056,146.8526,146.4155,146.5106,17663.0
2021-02-23 15:50:00,154.28,154.53,154.12,154.53,24123.0,146.5866,146.8241,146.4345,146.8241,24123.0
2021-02-23 15:55:00,154.46,154.8,153.93,154.61,68602.0,146.7576,147.0806,146.254,146.9001,68602.0
2021-02-24 09:30:00,155.0,157.86,154.2,157.39,73428.0,147.2707,149.988,146.5106,149.5415,73428.0
2021-02-24 09:35:00,157.01,157.35,155.56,156.11,59942.0,149.1804,149.5035,147.8027,148.3253,59942.0
2021-02-24 09:40:00,155.84,156.26,154.74,155.28,57259.0,148.0688,148.4678,147.0236,147.5367,57259.0
2021-02-24 09:45:00,155.44,156.17,155.2,155.81,22352.0,147.6887,148.3823,147.4607,148.0403,22352.0
2021-02-24 09:50:00,155.78,156.08,154.4,154.5,34706.0,148.0118,148.2968,146.7006,146.7956,34706.0
2021-02-24 09:55:00,154.48,154.79,153.21,154.0,50809.0,146.7766,147.0711,145.5699,146.3205,50809.0
2021-02-24 10:00:00,153.89,154.5,153.09,153.59,42528.0,146.216,146.7956,145.4559,145.931,42528.0
2021-02-24 10:05:00,153.58,153.64,152.79,153.14,66900.0,145.9215,145.9785,145.1709,145.5034,66900.0
2021-02-24 10:10:00,153.29,153.69,152.8,153.34,39764.0,145.6459,146.026,145.1804,145.6934,39764.0
2021-02-24 10:15:00,153.56,154.53,153.56,154.28,3864.0,145.9025,146.8241,145.9025,146.5866,3864.0
2021-02-24 10:20:00,154.41,155.22,154.26,155.16,11399.0,146.7101,147.4797,146.5676,147.4227,11399.0
2021-02-24 10:25:00,155.05,155.5,155.02,155.5,6492.0,147.3182,147.7457,147.2897,147.7457,6492.0
2021-02-24 10:30:00,155.5,156.05,155.08,156.05,8186.0,147.7457,148.2683,147.3467,148.2683,8186.0
2021-02-24 10:35:00,156.03,156.65,155.75,156.19,11955.0,148.2493,148.8384,147.9833,148.4013,11955.0
2021-02-24 10:40:00,156.23,156.38,156.03,156.06,5542.0,148.4393,148.5819,148.2493,148.2778,5542.0
2021-02-24 10:45:00,155.87,156.28,155.86,156.06,8475.0,148.0973,148.4868,148.0878,148.2778,8475.0
2021-02-24 10:50:00,155.9,156.44,155.84,156.31,4071.0,148.1258,148.6389,148.0688,148.5153,4071.0
2021-02-24 10:55:00,156.26,157.0,156.26,156.94,9895.0,148.4678,149.1709,148.4678,149.1139,9895.0
2021-02-24 11:00:00,156.9,157.66,156.9,157.58,8633.0,149.0759,149.798,149.0759,149.722,8633.0
2021-02-24 11:05:00,157.57,158.36,157.51,158.23,14596.0,149.7125,150.4631,149.6555,150.3396,14596.0
2021-02-24 11:10:00,158.36,158.6,157.95,158.46,10720.0,150.4631,150.6911,150.0736,150.5581,10720.0
2021-02-24 11:15:00,158.49,158.95,158.43,158.44,10794.0,150.5866,151.0237,150.5296,150.5391,10794.0
2021-02-24 11:20:00,158.39,158.84,158.2,158.65,5215.0,150.4916,150.9192,150.3111,150.7387,5215.0
2021-02-24 11:25:00,158.61,159.1,158.51,158.61,9856.0,150.7006,151.1662,150.6056,150.7006,9856.0
2021-02-24 11:30:00,158.83,159.45,158.68,159.45,7535.0,150.9097,151.4988,150.7672,151.4988,7535.0
2021-02-24 11:35:00,159.36,159.74,159.25,159.49,17325.0,151.4132,151.7743,151.3087,151.5368,17325.0
2021-02-24 11:40:00,159.45,159.77,159.3,159.37,8683.0,151.4988,151.8028,151.3562,151.4227,8683.0
2021-02-24 11:45:00,159.47,159.63,159.31,159.42,12472.0,151.5178,151.6698,151.3657,151.4703,12472.0
2021-02-24 11:50:00,159.36,159.51,159.09,159.4,21352.0,151.4132,151.5558,151.1567,151.4513,21352.0
2021-02-24 11:55:00,159.46,159.54,159.29,159.36,5924.0,151.5083,151.5843,151.3467,151.4132,5924.0
2021-02-24 12:00:00,159.51,160.0,159.46,159.67,23674.0,151.5558,152.0213,151.5083,151.7078,23674.0
2021-02-24 12:05:00,159.53,159.82,159.5,159.64,5923.0,151.5748,151.8503,151.5463,151.6793,5923.0
2021-02-24 12:10:00,159.56,159.62,159.17,159.33,13698.0,151.6033,151.6603,151.2327,151.3847,13698.0
2021-02-24 12:15:00,159.37,159.46,159.19,159.35,5222.0,151.4227,151.5083,151.2517,151.4037,5222.0
2021-02-24 12:20:00,159.34,160.09,159.23,159.69,12328.0,151.3942,152.1068,151.2897,151.7268,12328.0
2021-02-24 12:25:00,159.78,160.35,159.77,160.34,3014.0,151.8123,152.3539,151.8028,152.3444,3014.0
2021-02-24 12:30:00,160.37,160.69,160.27,160.59,6107.0,152.3729,152.6769,152.2779,152.5819,6107.0
2021-02-24 12:35:00,160.53,160.98,160.49,160.97,7592.0,152.5249,152.9525,152.4869,152.943,7592.0
2021-02-24 12:40:00,160.86,161.1,160.78,160.9,9454.0,152.8384,153.0665,152.7624,152.8765,9454.0
2021-02-24 12:45:00,160.97,161.07,160.62,160.79,8629.0,152.943,153.038,152.6104,152.7719,8629.0
2021-02-24 12:50:00,160.78,160.91,160.62,160.66,6652.0,152.7624,152.886,152.6104,152.6484,6652.0
2021-02-24 12:55:00,160.54,160.69,160.21,160.42,10978.0,152.5344,152.6769,152.2209,152.4204,10978.0
2021-02-24 13:00:00,160.49,160.49,160.16,160.23,4190.0,152.4869,152.4869,152.1734,152.2399,4190.0
2021-02-24 13:05:00,160.2,160.69,160.2,160.59,2993.0,152.2114,152.6769,152.2114,152.5819,2993.0
2021-02-24 13:10:00,160.42,160.58,160.19,160.34,13430.0,152.4204,152.5724,152.2019,152.3444,13430.0
2021-02-24 13:15:00,160.3,160.38,159.93,160.38,4330.0,152.3064,152.3824,151.9548,152.3824,4330.0
2021-02-24 13:20:00,160.39,160.59,160.24,160.54,5764.0,152.3919,152.5819,152.2494,152.5344,5764.0
2021-02-24 13:25:00,160.69,160.72,160.53,160.72,6132.0,152.6769,152.7054,152.5249,152.7054,6132.0
2021-02-24 13:30:00,160.76,161.25,160.76,161.02,8835.0,152.7434,153.209,152.7434,152.9905,8835.0
2021-02-24 13:35:00,161.18,162.13,161.1,161.8,17701.0,153.1425,154.0451,153.0665,153.7316,17701.0
2021-02-24 13:40:00,161.71,161.71,160.88,161.13,19215.0,153.6461,153.6461,152.8575,153.095,19215.0
2021-02-24 13:45:00,161.05,161.16,160.8,160.96,5673.0,153.019,153.1235,152.7814,152.9335,5673.0
2021-02-24 13:50:00,161.05,161.18,160.69,160.71,4804.0,153.019,153.1425,152.6769,152.6959,4804.0
2021-02-24 13:55:00,160.81,161.06,160.76,160.78,2982.0,152.7909,153.0285,152.7434,152.7624,2982.0
2021-02-24 14:00:00,160.9,160.9,160.49,160.73,13283.0,152.8765,152.8765,152.4869,152.7149,13283.0
2021-02-24 14:05:00,160.65,160.75,160.43,160.64,9338.0,152.6389,152.7339,152.4299,152.6294,9338.0
2021-02-24 14:10:00,160.61,160.91,160.44,160.45,2620.0,152.6009,152.886,152.4394,152.4489,2620.0
2021-02-24 14:15:00,160.53,160.96,160.53,160.83,6067.0,152.5249,152.9335,152.5249,152.8099,6067.0
2021-02-24 14:20:00,160.88,161.12,160.77,161.08,4292.0,152.8575,153.0855,152.7529,153.0475,4292.0
2021-02-24 14:25:00,161.05,161.05,160.76,160.81,5124.0,153.019,153.019,152.7434,152.7909,5124.0
2021-02-24 14:30:00,160.94,161.16,160.78,161.04,4927.0,152.9145,153.1235,152.7624,153.0095,4927.0
2021-02-24 14:35:00,160.99,161.03,160.6,161.03,6818.0,152.962,153.0,152.5914,153.0,6818.0
2021-02-24 14:40:00,160.97,160.97,160.61,160.68,7699.0,152.943,152.943,152.6009,152.6674,7699.0
2021-02-24 14:45:00,160.67,160.74,160.29,160.36,8368.0,152.6579,152.7244,152.2969,152.3634,8368.0
2021-02-24 14:50:00,160.41,160.5,160.2,160.47,5186.0,152.4109,152.4964,152.2114,152.4679,5186.0
2021-02-24 14:55:00,160.53,160.66,160.1,160.1,6334.0,152.5249,152.6484,152.1163,152.1163,6334.0
2021-02-24 15:00:00,160.23,160.54,160.2,160.49,6048.0,152.2399,152.5344,152.2114,152.4869,6048.0
2021-02-24 15:05:00,160.46,160.53,160.17,160.17,9063.0,152.4584,152.5249,152.1829,152.1829,9063.0
2021-02-24 15:10:00,160.12,160.42,160.01,160.42,11547.0,152.1353,152.4204,152.0308,152.4204,11547.0
2021-02-24 15:15:00,160.37,160.63,160.37,160.5,4468.0,152.3729,152.6199,152.3729,152.4964,4468.0
2021-02-24 15:20:00,160.5,160.86,160.44,160.79,11026.0,152.4964,152.8384,152.4394,152.7719,11026.0
2021-02-24 15:25:00,160.79,161.0,160.71,161.0,4573.0,152.7719,152.9715,152.6959,152.9715,4573.0
2021-02-24 15:30:00,160.97,161.04,160.65,160.87,22243.0,152.943,153.0095,152.6389,152.8479,22243.0
2021-02-24 15:35:00,160.84,161.0,160.59,160.59,10826.0,152.8194,152.9715,152.5819,152.5819,10826.0
2021-02-24 15:40:00,160.6,160.73,160.44,160.64,30382.0,152.5914,152.7149,152.4394,152.6294,30382.0
2021-02-24 15:45:00,160.65,160.98,160.65,160.86,12756.0,152.6389,152.9525,152.6389,152.8384,12756.0
2021-02-24 15:50:00,160.86,160.95,160.66,160.84,23205.0,152.8384,152.924,152.6484,152.8194,23205.0
2021-02-24 15:55:00,160.84,161.04,160.68,160.9,53992.0,152.8194,153.0095,152.6674,152.8765,53992.0
2021-02-25 09:30:00,161.48,162.44,161.09,162.43,35842.0,153.4275,154.3397,153.057,154.3302,35842.0
2021-02-25 09:35:00,162.31,162.8,162.22,162.8,17963.0,154.2161,154.6817,154.1306,154.6817,17963.0
2021-02-25 09:40:00,162.65,162.9,161.5,162.28,20427.0,154.5392,154.7767,153.4465,154.1876,20427.0
2021-02-25 09:45:00,162.35,162.37,160.87,160.87,17527.0,154.2541,154.2731,152.8479,152.8479,17527.0
2021-02-25 09:50:00,161.19,162.0,160.83,161.1,11300.0,153.152,153.9216,152.8099,153.0665,11300.0
2021-02-25 09:55:00,161.05,161.33,160.51,160.68,7161.0,153.019,153.285,152.5059,152.6674,7161.0
2021-02-25 10:00:00,160.75,160.91,159.61,159.82,6295.0,152.7339,152.886,151.6508,151.8503,6295.0
2021-02-25 10:05:00,159.67,159.7,158.52,158.91,11029.0,151.7078,151.7363,150.6151,150.9857,11029.0
2021-02-25 10:10:00,159.17,159.5,158.85,159.0,6045.0,151.2327,151.5463,150.9287,151.0712,6045.0
2021-02-25 10:15:00,158.64,159.0,158.47,158.75,6615.0,150.7292,151.0712,150.5676,150.8337,6615.0
2021-02-25 10:20:00,158.82,159.25,158.48,158.74,9516.0,150.9002,151.3087,150.5771,150.8242,9516.0
2021-02-25 10:25:00,158.55,158.56,157.4,157.8,12767.0,150.6436,150.6531,149.551,149.931,12767.0
2021-02-25 10:30:00,157.7,157.81,157.17,157.56,8751.0,149.836,149.9405,149.3325,149.703,8751.0
2021-02-25 10:35:00,157.4,157.79,157.17,157.49,6311.0,149.551,149.9215,149.3325,149.6365,6311.0
2021-02-25 10:40:00,157.41,158.39,157.4,157.87,6510.0,149.5605,150.4916,149.551,149.9975,6510.0
2021-02-25 10:45:00,157.93,157.93,157.24,157.31,4981.0,150.0546,150.0546,149.399,149.4655,4981.0
2021-02-25 10:50:00,157.16,157.58,156.85,157.15,7349.0,149.323,149.722,149.0284,149.3135,7349.0
2021-02-25 10:55:00,157.23,157.87,157.15,157.87,5490.0,149.3895,149.9975,149.3135,149.9975,5490.0
2021-02-25 11:00:00,157.73,158.28,157.48,158.03,12085.0,149.8645,150.3871,149.627,150.1496,12085.0
2021-02-25 11:05:00,157.96,158.44,157.65,158.32,8980.0,150.0831,150.5391,149.7885,150.4251,8980.0
2021-02-25 11:10:00,158.29,158.74,157.95,158.74,4401.0,150.3966,150.8242,150.0736,150.8242,4401.0
2021-02-25 11:15:00,158.62,159.3,158.49,158.97,8032.0,150.7101,151.3562,150.5866,151.0427,8032.0
2021-02-25 11:20:00,159.26,159.47,158.87,159.06,5785.0,151.3182,151.5178,150.9477,151.1282,5785.0
2021-02-25 11:25:00,159.05,159.32,158.88,159.03,2514.0,151.1187,151.3752,150.9572,151.0997,2514.0
2021-02-25 11:30:00,158.89,158.9,158.0,158.07,6328.0,150.9667,150.9762,150.1211,150.1876,6328.0
2021-02-25 11:35:00,157.98,157.98,157.44,157.44,54622.0,150.1021,150.1021,149.589,149.589,54622.0
2021-02-25 11:40:00,157.56,157.66,157.37,157.66,3171.0,149.703,149.798,149.5225,149.798,3171.0
2021-02-25 11:45:00,157.46,157.46,156.6,156.64,5944.0,149.608,149.608,148.7909,148.8289,5944.0
2021-02-25 11:50:00,156.5,157.66,156.32,157.47,6047.0,148.6959,149.798,148.5248,149.6175,6047.0
2021-02-25 11:55:00,157.51,157.51,156.71,157.01,4337.0,149.6555,149.6555,148.8954,149.1804,4337.0
2021-02-25 12:00:00,156.53,156.71,155.86,156.44,9301.0,148.7244,148.8954,148.0878,148.6389,9301.0
2021-02-25 12:05:00,156.36,156.81,156.23,156.81,4683.0,148.5628,148.9904,148.4393,148.9904,4683.0
2021-02-25 12:10:00,156.78,157.23,156.52,157.21,6654.0,148.9619,149.3895,148.7149,149.3705,6654.0
2021-02-25 12:15:00,157.07,157.36,156.85,157.0,9446.0,149.2374,149.513,149.0284,149.1709,9446.0
2021-02-25 12:20:00,156.96,157.05,156.39,156.72,3072.0,149.1329,149.2184,148.5914,148.9049,3072.0
2021-02-25 12:25:00,156.57,156.57,155.7,155.91,6913.0,148.7624,148.7624,147.9358,148.1353,6913.0
2021-02-25 12:30:00,155.89,156.01,155.47,155.54,3043.0,148.1163,148.2303,147.7172,147.7837,3043.0
2021-02-25 12:35:00,155.79,156.2,155.64,156.1,9366.0,148.0213,148.4108,147.8788,148.3158,9366.0
2021-02-25 12:40:00,155.77,155.93,155.55,155.8,2575.0,148.0023,148.1543,147.7932,148.0308,2575.0
2021-02-25 12:45:00,155.9,155.95,155.42,155.94,4323.0,148.1258,148.1733,147.6697,148.1638,4323.0
2021-02-25 12:50:00,155.6,155.7,154.51,154.51,11579.0,147.8407,147.9358,146.8051,146.8051,11579.0
2021-02-25 12:55:00,154.36,154.72,153.4,154.01,14644.0,146.6626,147.0046,145.7505,146.33,14644.0
2021-02-25 13:00:00,154.0,154.43,153.62,154.15,4601.0,146.3205,146.7291,145.9595,146.4631,4601.0
2021-02-25 13:05:00,153.91,154.62,153.7,154.49,6110.0,146.235,146.9096,146.0355,146.7861,6110.0
2021-02-25 13:10:00,154.81,155.26,153.95,155.11,8341.0,147.0901,147.5177,146.273,147.3752,8341.0
2021-02-25 13:15:00,155.17,155.24,154.48,155.06,10724.0,147.4322,147.4987,146.7766,147.3277,10724.0
2021-02-25 13:20:00,155.06,155.5,154.92,154.97,3431.0,147.3277,147.7457,147.1947,147.2422,3431.0
2021-02-25 13:25:00,155.21,155.23,154.41,154.72,8437.0,147.4702,147.4892,146.7101,147.0046,8437.0
2021-02-25 13:30:00,154.7,154.88,153.79,153.89,17518.0,146.9856,147.1567,146.121,146.216,17518.0
2021-02-25 13:35:00,153.82,154.04,153.35,154.0,8493.0,146.1495,146.3585,145.7029,146.3205,8493.0
2021-02-25 13:40:00,154.39,154.64,153.95,154.38,9327.0,146.6911,146.9286,146.273,146.6816,9327.0
2021-02-25 13:45:00,154.24,154.24,153.74,154.0,7005.0,146.5486,146.5486,146.0735,146.3205,7005.0
2021-02-25 13:50:00,153.81,153.82,153.18,153.34,3919.0,146.14,146.1495,145.5414,145.6934,3919.0
2021-02-25 13:55:00,153.36,153.74,153.24,153.72,5104.0,145.7124,146.0735,145.5984,146.0545,5104.0
2021-02-25 14:00:00,153.67,154.27,153.43,154.22,7451.0,146.007,146.5771,145.779,146.5296,7451.0
2021-02-25 14:05:00,154.22,154.75,154.21,154.5,10734.0,146.5296,147.0331,146.5201,146.7956,10734.0
2021-02-25 14:10:00,154.62,154.93,154.57,154.75,2063.0,146.9096,147.2042,146.8621,147.0331,2063.0
2021-02-25 14:15:00,154.76,155.3,154.76,155.3,9279.0,147.0426,147.5557,147.0426,147.5557,9279.0
2021-02-25 14:20:00,155.3,155.59,155.12,155.53,9617.0,147.5557,147.8312,147.3847,147.7742,9617.0
2021-02-25 14:25:00,155.36,155.55,155.2,155.55,7098.0,147.6127,147.7932,147.4607,147.7932,7098.0
2021-02-25 14:30:00,155.38,155.38,154.86,154.86,3614.0,147.6317,147.6317,147.1376,147.1376,3614.0
2021-02-25 14:35:00,154.93,154.93,154.09,154.09,7394.0,147.2042,147.2042,146.406,146.406,7394.0
2021-02-25 14:40:00,154.02,154.62,154.01,154.5,9349.0,146.3395,146.9096,146.33,146.7956,9349.0
2021-02-25 14:45:00,154.45,154.45,153.86,154.04,4845.0,146.7481,146.7481,146.1875,146.3585,4845.0
2021-02-25 14:50:00,154.04,154.39,153.82,153.84,5165.0,146.3585,146.6911,146.1495,146.1685,5165.0
2021-02-25 14:55:00,153.93,154.15,153.85,154.02,7521.0,146.254,146.4631,146.178,146.3395,7521.0
2021-02-25 15:00:00,154.16,154.41,153.69,153.73,4578.0,146.4726,146.7101,146.026,146.064,4578.0
2021-02-25 15:05:00,153.75,153.92,153.07,153.18,9072.0,146.083,146.2445,145.4369,145.5414,9072.0
2021-02-25 15:10:00,153.19,153.53,153.15,153.27,7449.0,145.5509,145.874,145.5129,145.6269,7449.0
2021-02-25 15:15:00,153.17,153.46,152.95,153.11,15912.0,145.5319,145.8075,145.3229,145.4749,15912.0
2021-02-25 15:20:00,153.3,153.42,152.78,152.78,8939.0,145.6554,145.7695,145.1614,145.1614,8939.0
2021-02-25 15:25:00,152.84,153.34,152.81,153.01,7688.0,145.2184,145.6934,145.1899,145.3799,7688.0
2021-02-25 15:30:00,152.96,153.53,152.55,152.55,13028.0,145.3324,145.874,144.9428,144.9428,13028.0
2021-02-25 15:35:00,152.5,152.67,151.91,152.41,13760.0,144.8953,145.0569,144.3348,144.8098,13760.0
2021-02-25 15:40:00,152.32,153.0,151.94,152.85,14238.0,144.7243,145.3704,144.3633,145.2279,14238.0
2021-02-25 15:45:00,152.94,153.74,152.94,153.65,16566.0,145.3134,146.0735,145.3134,145.988,16566.0
2021-02-25 15:50:00,153.71,153.96,153.12,153.69,27818.0,146.045,146.2825,145.4844,146.026,27818.0
2021-02-25 15:55:00,153.69,153.7,152.81,153.5,51590.0,146.026,146.0355,145.1899,145.8455,51590.0
2021-02-26 09:30:00,152.98,153.97,152.07,153.68,22189.0,145.3514,146.292,144.4868,146.0165,22189.0
2021-02-26 09:35:00,153.43,154.92,153.43,154.41,14852.0,145.779,147.1947,145.779,146.7101,14852.0
2021-02-26 09:40:00,154.29,155.79,154.29,155.74,9250.0,146.5961,148.0213,146.5961,147.9738,9250.0
2021-02-26 09:45:00,155.71,156.23,154.42,154.47,16117.0,147.9453,148.4393,146.7196,146.7671,16117.0
2021-02-26 09:50:00,154.59,154.68,153.95,154.38,9984.0,146.8811,146.9666,146.273,146.6816,9984.0
2021-02-26 09:55:00,154.05,154.62,153.56,154.45,45905.0,146.368,146.9096,145.9025,146.7481,45905.0
2021-02-26 10:00:00,154.14,155.39,153.73,155.21,38619.0,146.4536,147.6412,146.064,147.4702,38619.0
2021-02-26 10:05:00,155.21,155.21,153.07,153.27,35953.0,147.4702,147.4702,145.4369,145.6269,35953.0
2021-02-26 10:10:00,153.12,153.87,153.12,153.17,8216.0,145.4844,146.197,145.4844,145.5319,8216.0
2021-02-26 10:15:00,153.57,153.57,152.33,153.24,10874.0,145.912,145.912,144.7338,145.5984,10874.0
2021-02-26 10:20:00,153.32,153.78,153.05,153.05,6819.0,145.6744,146.1115,145.4179,145.4179,6819.0
2021-02-26 10:25:00,153.67,153.86,151.82,152.0,5597.0,146.007,146.1875,144.2492,144.4203,5597.0
2021-02-26 10:30:00,152.29,153.45,152.24,152.91,7160.0,144.6958,145.798,144.6483,145.2849,7160.0
2021-02-26 10:35:00,153.32,154.8,152.99,154.77,9737.0,145.6744,147.0806,145.3609,147.0521,9737.0
2021-02-26 10:40:00,155.0,155.0,154.1,154.45,17645.0,147.2707,147.2707,146.4155,146.7481,17645.0
2021-02-26 10:45:00,154.96,155.75,154.96,155.65,5179.0,147.2327,147.9833,147.2327,147.8883,5179.0
2021-02-26 10:50:00,155.39,155.58,155.03,155.41,4781.0,147.6412,147.8217,147.2992,147.6602,4781.0
2021-02-26 10:55:00,155.45,155.85,155.1,155.84,7846.0,147.6982,148.0783,147.3657,148.0688,7846.0
2021-02-26 11:00:00,155.66,156.31,155.48,156.3,12215.0,147.8978,148.5153,147.7267,148.5058,12215.0
2021-02-26 11:05:00,156.07,156.5,155.84,156.1,7830.0,148.2873,148.6959,148.0688,148.3158,7830.0
2021-02-26 11:10:00,156.03,156.31,155.81,155.94,5931.0,148.2493,148.5153,148.0403,148.1638,5931.0
2021-02-26 11:15:00,156.32,156.7,155.8,155.82,10632.0,148.5248,148.8859,148.0308,148.0498,10632.0
2021-02-26 11:20:00,156.17,156.34,155.81,156.26,3641.0,148.3823,148.5438,148.0403,148.4678,3641.0
2021-02-26 11:25:00,156.3,156.73,156.29,156.65,4148.0,148.5058,148.9144,148.4963,148.8384,4148.0
2021-02-26 11:30:00,156.87,157.28,156.65,157.03,4163.0,149.0474,149.437,148.8384,149.1994,4163.0
2021-02-26 11:35:00,157.2,157.52,156.95,157.52,7568.0,149.361,149.665,149.1234,149.665,7568.0
2021-02-26 11:40:00,157.45,157.63,156.88,156.89,2807.0,149.5985,149.7695,149.0569,149.0664,2807.0
2021-02-26 11:45:00,156.86,157.0,156.48,156.93,9140.0,149.0379,149.1709,148.6769,149.1044,9140.0
2021-02-26 11:50:00,156.85,156.94,156.18,156.7,11236.0,149.0284,149.1139,148.3918,148.8859,11236.0
2021-02-26 11:55:00,156.45,157.33,156.44,157.28,5885.0,148.6484,149.4845,148.6389,149.437,5885.0
2021-02-26 12:00:00,157.41,157.41,156.9,157.2,7099.0,149.5605,149.5605,149.0759,149.361,7099.0
2021-02-26 12:05:00,156.86,157.58,156.86,157.58,3554.0,149.0379,149.722,149.0379,149.722,3554.0
2021-02-26 12:10:00,157.61,157.94,157.35,157.94,9424.0,149.7505,150.0641,149.5035,150.0641,9424.0
2021-02-26 12:15:00,157.69,157.79,157.53,157.65,4055.0,149.8265,149.9215,149.6745,149.7885,4055.0
2021-02-26 12:20:00,157.59,157.61,157.19,157.2,14660.0,149.7315,149.7505,149.3515,149.361,14660.0
2021-02-26 12:25:00,157.31,157.31,156.82,156.95,10542.0,149.4655,149.4655,148.9999,149.1234,10542.0
2021-02-26 12:30:00,157.2,157.42,156.89,157.42,6334.0,149.361,149.57,149.0664,149.57,6334.0
2021-02-26 12:35:00,157.25,157.64,157.12,157.3,4932.0,149.4085,149.779,149.2849,149.456,4932.0
2021-02-26 12:40:00,157.25,157.27,156.94,156.94,5045.0,149.4085,149.4275,149.1139,149.1139,5045.0
2021-02-26 12:45:00,157.03,157.14,156.73,157.04,6301.0,149.1994,149.304,148.9144,149.2089,6301.0
2021-02-26 12:50:00,157.1,157.72,157.1,157.62,3322.0,149.2659,149.855,149.2659,149.76,3322.0
2021-02-26 12:55:00,157.43,157.43,156.78,157.0,20599.0,149.5795,149.5795,148.9619,149.1709,20599.0
2021-02-26 13:00:00,157.0,157.02,156.35,156.91,16265.0,149.1709,149.1899,148.5533,149.0854,16265.0
2021-02-26 13:05:00,156.8,157.6,156.8,157.48,4823.0,148.9809,149.741,148.9809,149.627,4823.0
2021-02-26 13:10:00,157.41,157.63,157.36,157.52,1115.0,149.5605,149.7695,149.513,149.665,1115.0
2021-02-26 13:15:00,157.39,158.02,157.3,158.02,6008.0,149.5415,150.1401,149.456,150.1401,6008.0
2021-02-26 13:20:00,158.01,158.36,157.85,158.05,9098.0,150.1306,150.4631,149.9785,150.1686,9098.0
2021-02-26 13:25:00,158.05,158.1,157.84,158.07,2438.0,150.1686,150.2161,149.969,150.1876,2438.0
2021-02-26 13:30:00,158.02,158.02,156.69,156.87,6092.0,150.1401,150.1401,148.8764,149.0474,6092.0
2021-02-26 13:35:00,156.83,156.83,156.39,156.69,10978.0,149.0094,149.0094,148.5914,148.8764,10978.0
2021-02-26 13:40:00,156.65,157.09,156.56,156.99,10371.0,148.8384,149.2564,148.7529,149.1614,10371.0
2021-02-26 13:45:00,156.87,157.17,155.88,156.15,14506.0,149.0474,149.3325,148.1068,148.3633,14506.0
2021-02-26 13:50:00,156.11,156.11,155.68,155.82,6533.0,148.3253,148.3253,147.9168,148.0498,6533.0
2021-02-26 13:55:00,155.74,156.42,155.67,155.67,4044.0,147.9738,148.6199,147.9073,147.9073,4044.0
2021-02-26 14:00:00,155.82,156.18,155.46,155.72,5976.0,148.0498,148.3918,147.7077,147.9548,5976.0
2021-02-26 14:05:00,155.53,156.16,155.51,156.01,7260.0,147.7742,148.3728,147.7552,148.2303,7260.0
2021-02-26 14:10:00,156.08,156.08,155.79,155.91,2600.0,148.2968,148.2968,148.0213,148.1353,2600.0
2021-02-26 14:15:00,155.94,156.25,155.47,155.5,26943.0,148.1638,148.4583,147.7172,147.7457,26943.0
2021-02-26 14:20:00,155.49,156.38,155.46,156.17,15000.0,147.7362,148.5819,147.7077,148.3823,15000.0
2021-02-26 14:25:00,156.16,156.62,156.15,156.36,7056.0,148.3728,148.8099,148.3633,148.5628,7056.0
2021-02-26 14:30:00,156.25,156.53,155.99,156.52,5136.0,148.4583,148.7244,148.2113,148.7149,5136.0
2021-02-26 14:35:00,156.54,156.56,156.27,156.32,3609.0,148.7339,148.7529,148.4773,148.5248,3609.0
2021-02-26 14:40:00,156.17,156.4,156.07,156.24,14417.0,148.3823,148.6009,148.2873,148.4488,14417.0
2021-02-26 14:45:00,156.52,156.8,156.36,156.63,4828.0,148.7149,148.9809,148.5628,148.8194,4828.0
2021-02-26 14:50:00,156.74,156.9,156.51,156.72,6711.0,148.9239,149.0759,148.7054,148.9049,6711.0
2021-02-26 14:55:00,156.89,157.07,156.76,157.06,6979.0,149.0664,149.2374,148.9429,149.2279,6979.0
2021-02-26 15:00:00,157.11,157.42,157.1,157.42,4933.0,149.2754,149.57,149.2659,149.57,4933.0
2021-02-26 15:05:00,157.42,157.77,157.21,157.77,11713.0,149.57,149.9025,149.3705,149.9025,11713.0
2021-02-26 15:10:00,157.82,157.93,157.57,157.62,10707.0,149.95,150.0546,149.7125,149.76,10707.0
2021-02-26 15:15:00,157.67,157.94,157.63,157.86,9547.0,149.8075,150.0641,149.7695,149.988,9547.0
2021-02-26 15:20:00,157.82,157.9,157.38,157.57,20105.0,149.95,150.0261,149.532,149.7125,20105.0
2021-02-26 15:25:00,157.47,157.6,157.11,157.31,18846.0,149.6175,149.741,149.2754,149.4655,18846.0
2021-02-26 15:30:00,157.47,157.55,157.13,157.16,14493.0,149.6175,149.6935,149.2945,149.323,14493.0
2021-02-26 15:35:00,157.23,157.51,157.06,157.46,26766.0,149.3895,149.6555,149.2279,149.608,26766.0
2021-02-26 15:40:00,157.39,158.06,157.17,157.91,23201.0,149.5415,150.1781,149.3325,150.0356,23201.0
2021-02-26 15:45:00,157.84,158.91,157.83,158.59,27744.0,149.969,150.9857,149.9595,150.6816,27744.0
2021-02-26 15:50:00,158.59,158.62,157.53,157.53,43769.0,150.6816,150.7101,149.6745,149.6745,43769.0
2021-02-26 15:55:00,157.53,157.67,157.11,157.21,94167.0,149.6745,149.8075,149.2754,149.3705,94167.0
2021-03-01 09:30:00,160.05,161.11,158.43,160.98,113464.0,152.0688,153.076,150.5296,152.9525,113464.0
2021-03-01 09:35:00,160.47,161.28,158.89,159.12,43510.0,152.4679,153.2375,150.9667,151.1852,43510.0
2021-03-01 09:40:00,158.89,159.49,157.4,157.4,40343.0,150.9667,151.5368,149.551,149.551,40343.0
2021-03-01 09:45:00,157.88,158.47,156.4,156.84,46385.0,150.0071,150.5676,148.6009,149.0189,46385.0
2021-03-01 09:50:00,156.78,157.25,155.0,155.01,52399.0,148.9619,149.4085,147.2707,147.2802,52399.0
2021-03-01 09:55:00,155.39,155.82,154.73,155.17,33802.0,147.6412,148.0498,147.0141,147.4322,33802.0
2021-03-01 10:00:00,155.19,155.48,153.53,153.65,33934.0,147.4512,147.7267,145.874,145.988,33934.0
2021-03-01 10:05:00,153.59,153.78,152.33,153.54,50522.0,145.931,146.1115,144.7338,145.8835,50522.0
2021-03-01 10:10:00,153.49,154.13,152.52,153.42,31240.0,145.836,146.4441,144.9143,145.7695,31240.0
2021-03-01 10:15:00,153.49,154.37,152.95,154.36,34249.0,145.836,146.6721,145.3229,146.6626,34249.0
2021-03-01 10:20:00,154.13,154.47,153.4,153.6,20267.0,146.4441,146.7671,145.7505,145.9405,20267.0
2021-03-01 10:25:00,153.34,153.39,151.49,152.92,22723.0,145.6934,145.741,143.9357,145.2944,22723.0
2021-03-01 10:30:00,152.94,154.65,152.93,154.62,20475.0,145.3134,146.9381,145.3039,146.9096,20475.0
2021-03-01 10:35:00,154.74,155.38,154.51,154.63,19068.0,147.0236,147.6317,146.8051,146.9191,19068.0
2021-03-01 10:40:00,154.77,154.78,154.29,154.73,17771.0,147.0521,147.0616,146.5961,147.0141,17771.0
2021-03-01 10:45:00,154.58,154.85,154.21,154.8,22634.0,146.8716,147.1281,146.5201,147.0806,22634.0
2021-03-01 10:50:00,154.93,155.12,154.71,155.09,20408.0,147.2042,147.3847,146.9951,147.3562,20408.0
2021-03-01 10:55:00,155.02,155.71,154.97,155.31,27498.0,147.2897,147.9453,147.2422,147.5652,27498.0
2021-03-01 11:00:00,155.34,155.4,154.56,154.96,27053.0,147.5937,147.6507,146.8526,147.2327,27053.0
2021-03-01 11:05:00,154.91,155.0,154.22,154.83,60379.0,147.1852,147.2707,146.5296,147.1091,60379.0
2021-03-01 11:10:00,154.89,155.42,154.71,155.14,8385.0,147.1662,147.6697,146.9951,147.4037,8385.0
2021-03-01 11:15:00,155.19,155.5,154.88,155.2,9251.0,147.4512,147.7457,147.1567,147.4607,9251.0
2021-03-01 11:20:00,155.39,155.39,154.63,154.73,9483.0,147.6412,147.6412,146.9191,147.0141,9483.0
2021-03-01 11:25:00,154.74,154.8,154.27,154.6,25512.0,147.0236,147.0806,146.5771,146.8906,25512.0
2021-03-01 11:30:00,154.53,154.86,154.46,154.81,18227.0,146.8241,147.1376,146.7576,147.0901,18227.0
2021-03-01 11:35:00,154.82,155.57,154.7,155.09,15753.0,147.0996,147.8122,146.9856,147.3562,15753.0
2021-03-01 11:40:00,155.03,155.31,155.0,155.1,6961.0,147.2992,147.5652,147.2707,147.3657,6961.0
2021-03-01 11:45:00,155.11,155.15,154.69,155.04,8731.0,147.3752,147.4132,146.9761,147.3087,8731.0
2021-03-01 11:50:00,154.88,155.01,154.7,154.91,15803.0,147.1567,147.2802,146.9856,147.1852,15803.0
2021-03-01 11:55:00,154.86,155.11,154.47,154.9,9622.0,147.1376,147.3752,146.7671,147.1757,9622.0
2021-03-01 12:00:00,154.83,154.91,154.61,154.8,10791.0,147.1091,147.1852,146.9001,147.0806,10791.0
2021-03-01 12:05:00,154.88,155.41,154.74,155.41,19766.0,147.1567,147.6602,147.0236,147.6602,19766.0
2021-03-01 12:10:00,155.48,155.77,155.26,155.37,7474.0,147.7267,148.0023,147.5177,147.6222,7474.0
2021-03-01 12:15:00,155.26,155.28,154.87,155.17,9466.0,147.5177,147.5367,147.1471,147.4322,9466.0
2021-03-01 12:20:00,155.12,155.28,154.8,154.8,10476.0,147.3847,147.5367,147.0806,147.0806,10476.0
2021-03-01 12:25:00,154.77,155.03,154.7,154.89,18757.0,147.0521,147.2992,146.9856,147.1662,18757.0
2021-03-01 12:30:00,154.88,155.01,154.45,154.73,22290.0,147.1567,147.2802,146.7481,147.0141,22290.0
2021-03-01 12:35:00,154.52,154.87,154.42,154.42,6900.0,146.8146,147.1471,146.7196,146.7196,6900.0
2021-03-01 12:40:00,154.36,154.8,154.36,154.47,9365.0,146.6626,147.0806,146.6626,146.7671,9365.0
2021-03-01 12:45:00,154.44,154.92,154.44,154.71,11215.0,146.7386,147.1947,146.7386,146.9951,11215.0
2021-03-01 12:50:00,154.73,154.92,154.08,154.11,29911.0,147.0141,147.1947,146.3965,146.425,29911.0
2021-03-01 12:55:00,154.36,154.36,153.3,153.3,11040.0,146.6626,146.6626,145.6554,145.6554,11040.0
2021-03-01 13:00:00,153.46,153.52,153.15,153.46,7071.0,145.8075,145.8645,145.5129,145.8075,7071.0
2021-03-01 13:05:00,153.4,153.48,153.04,153.16,5821.0,145.7505,145.8265,145.4084,145.5224,5821.0
2021-03-01 13:10:00,153.13,153.18,152.41,152.41,14931.0,145.4939,145.5414,144.8098,144.8098,14931.0
2021-03-01 13:15:00,152.57,152.67,152.04,152.2,14184.0,144.9618,145.0569,144.4583,144.6103,14184.0
2021-03-01 13:20:00,152.19,152.45,152.1,152.28,15894.0,144.6008,144.8478,144.5153,144.6863,15894.0
2021-03-01 13:25:00,152.2,152.56,152.13,152.34,8528.0,144.6103,144.9523,144.5438,144.7433,8528.0
2021-03-01 13:30:00,152.21,153.09,152.05,153.08,10356.0,144.6198,145.4559,144.4678,145.4464,10356.0
2021-03-01 13:35:00,152.96,153.38,152.95,153.31,15118.0,145.3324,145.7315,145.3229,145.6649,15118.0
2021-03-01 13:40:00,153.3,153.81,153.22,153.48,12082.0,145.6554,146.14,145.5794,145.8265,12082.0
2021-03-01 13:45:00,153.61,153.75,153.17,153.75,9582.0,145.95,146.083,145.5319,146.083,9582.0
2021-03-01 13:50:00,153.59,153.68,152.52,152.63,23600.0,145.931,146.0165,144.9143,145.0189,23600.0
2021-03-01 13:55:00,152.67,152.93,152.63,152.74,10980.0,145.0569,145.3039,145.0189,145.1234,10980.0
2021-03-01 14:00:00,152.85,152.85,151.82,152.15,29616.0,145.2279,145.2279,144.2492,144.5628,29616.0
2021-03-01 14:05:00,152.19,153.17,152.01,152.85,27409.0,144.6008,145.5319,144.4298,145.2279,27409.0
2021-03-01 14:10:00,152.76,153.3,152.56,152.56,21273.0,145.1424,145.6554,144.9523,144.9523,21273.0
2021-03-01 14:15:00,152.61,152.69,152.32,152.48,7078.0,144.9998,145.0759,144.7243,144.8763,7078.0
2021-03-01 14:20:00,152.51,152.73,152.21,152.38,9663.0,144.9048,145.1139,144.6198,144.7813,9663.0
2021-03-01 14:25:00,152.39,152.7,152.25,152.7,15941.0,144.7908,145.0854,144.6578,145.0854,15941.0
2021-03-01 14:30:00,152.78,153.24,152.73,152.88,9813.0,145.1614,145.5984,145.1139,145.2564,9813.0
2021-03-01 14:35:00,152.99,153.13,152.8,152.96,12222.0,145.3609,145.4939,145.1804,145.3324,12222.0
2021-03-01 14:40:00,152.86,153.16,152.31,152.53,12448.0,145.2374,145.5224,144.7148,144.9238,12448.0
2021-03-01 14:45:00,152.56,152.62,151.76,152.15,19999.0,144.9523,145.0093,144.1922,144.5628,19999.0
2021-03-01 14:50:00,152.15,152.73,152.15,152.4,21321.0,144.5628,145.1139,144.5628,144.8003,21321.0
2021-03-01 14:55:00,152.12,152.48,152.11,152.12,5466.0,144.5343,144.8763,144.5248,144.5343,5466.0
2021-03-01 15:00:00,152.22,152.72,152.2,152.6,11214.0,144.6293,145.1044,144.6103,144.9903,11214.0
2021-03-01 15:05:00,152.46,152.53,152.31,152.31,8107.0,144.8573,144.9238,144.7148,144.7148,8107.0
2021-03-01 15:10:00,152.4,152.84,152.4,152.72,11159.0,144.8003,145.2184,144.8003,145.1044,11159.0
2021-03-01 15:15:00,152.6,153.0,152.59,152.97,7888.0,144.9903,145.3704,144.9808,145.3419,7888.0
2021-03-01 15:20:00,153.03,153.12,152.81,152.96,12542.0,145.3989,145.4844,145.1899,145.3324,12542.0
2021-03-01 15:25:00,152.96,153.12,152.78,153.03,9205.0,145.3324,145.4844,145.1614,145.3989,9205.0
2021-03-01 15:30:00,153.03,153.26,152.97,153.12,13506.0,145.3989,145.6174,145.3419,145.4844,13506.0
2021-03-01 15:35:00,153.06,153.24,153.02,153.17,13620.0,145.4274,145.5984,145.3894,145.5319,13620.0
2021-03-01 15:40:00,153.13,153.36,153.03,153.15,9349.0,145.4939,145.7124,145.3989,145.5129,9349.0
2021-03-01 15:45:00,153.1,153.38,153.0,153.06,31625.0,145.4654,145.7315,145.3704,145.4274,31625.0
2021-03-01 15:50:00,153.01,153.23,152.86,153.08,16764.0,145.3799,145.5889,145.2374,145.4464,16764.0
2021-03-01 15:55:00,153.07,153.13,152.71,152.92,82602.0,145.4369,145.4939,145.0949,145.2944,82602.0
2021-03-02 09:30:00,153.89,155.1,153.79,154.24,38293.0,146.216,147.3657,146.121,146.5486,38293.0
2021-03-02 09:35:00,154.48,155.46,154.09,154.88,14060.0,146.7766,147.7077,146.406,147.1567,14060.0
2021-03-02 09:40:00,154.51,155.53,153.77,155.26,13343.0,146.8051,147.7742,146.102,147.5177,13343.0
2021-03-02 09:45:00,155.65,156.05,154.81,154.81,52772.0,147.8883,148.2683,147.0901,147.0901,52772.0
2021-03-02 09:50:00,154.62,156.17,154.62,156.04,7680.0,146.9096,148.3823,146.9096,148.2588,7680.0
2021-03-02 09:55:00,156.22,157.33,155.89,156.6,32457.0,148.4298,149.4845,148.1163,148.7909,32457.0
2021-03-02 10:00:00,156.82,157.3,156.62,157.13,16780.0,148.9999,149.456,148.8099,149.2945,16780.0
2021-03-02 10:05:00,157.02,157.15,156.48,157.0,9862.0,149.1899,149.3135,148.6769,149.1709,9862.0
2021-03-02 10:10:00,156.75,157.28,156.43,157.28,22880.0,148.9334,149.437,148.6294,149.437,22880.0
2021-03-02 10:15:00,157.5,158.63,157.5,157.88,17028.0,149.646,150.7197,149.646,150.0071,17028.0
2021-03-02 10:20:00,157.94,158.24,157.81,158.03,6123.0,150.0641,150.3491,149.9405,150.1496,6123.0
2021-03-02 10:25:00,157.83,157.91,157.16,157.17,13846.0,149.9595,150.0356,149.323,149.3325,13846.0
2021-03-02 10:30:00,157.1,157.58,156.92,157.4,14605.0,149.2659,149.722,149.0949,149.551,14605.0
2021-03-02 10:35:00,157.58,157.63,156.72,156.97,13530.0,149.722,149.7695,148.9049,149.1424,13530.0
2021-03-02 10:40:00,156.99,157.27,156.35,157.18,12427.0,149.1614,149.4275,148.5533,149.342,12427.0
2021-03-02 10:45:00,156.88,158.06,156.73,158.06,14707.0,149.0569,150.1781,148.9144,150.1781,14707.0
2021-03-02 10:50:00,158.09,158.22,157.54,158.03,7791.0,150.2066,150.3301,149.684,150.1496,7791.0
2021-03-02 10:55:00,158.09,158.09,157.41,157.89,9511.0,150.2066,150.2066,149.5605,150.0166,9511.0
2021-03-02 11:00:00,157.94,157.99,157.05,157.39,16599.0,150.0641,150.1116,149.2184,149.5415,16599.0
2021-03-02 11:05:00,157.81,158.4,157.52,157.58,16137.0,149.9405,150.5011,149.665,149.722,16137.0
2021-03-02 11:10:00,157.53,157.73,157.07,157.07,7208.0,149.6745,149.8645,149.2374,149.2374,7208.0
2021-03-02 11:15:00,157.04,157.41,156.89,157.0,11804.0,149.2089,149.5605,149.0664,149.1709,11804.0
2021-03-02 11:20:00,156.88,157.11,156.07,156.12,5374.0,149.0569,149.2754,148.2873,148.3348,5374.0
2021-03-02 11:25:00,156.09,156.67,156.04,156.56,14016.0,148.3063,148.8574,148.2588,148.7529,14016.0
2021-03-02 11:30:00,156.41,156.42,155.56,155.85,13369.0,148.6104,148.6199,147.8027,148.0783,13369.0
2021-03-02 11:35:00,155.8,155.8,155.13,155.52,4830.0,148.0308,148.0308,147.3942,147.7647,4830.0
2021-03-02 11:40:00,155.4,155.4,154.96,155.31,19995.0,147.6507,147.6507,147.2327,147.5652,19995.0
2021-03-02 11:45:00,155.17,155.62,154.75,155.62,5961.0,147.4322,147.8597,147.0331,147.8597,5961.0
2021-03-02 11:50:00,155.45,155.79,155.04,155.63,5323.0,147.6982,148.0213,147.3087,147.8693,5323.0
2021-03-02 11:55:00,155.57,155.57,154.81,154.81,4660.0,147.8122,147.8122,147.0901,147.0901,4660.0
2021-03-02 12:00:00,154.81,155.06,154.7,154.91,5585.0,147.0901,147.3277,146.9856,147.1852,5585.0
2021-03-02 12:05:00,155.06,155.44,154.83,154.83,5785.0,147.3277,147.6887,147.1091,147.1091,5785.0
2021-03-02 12:10:00,154.91,155.34,154.87,155.3,6367.0,147.1852,147.5937,147.1471,147.5557,6367.0
2021-03-02 12:15:00,155.31,155.68,155.18,155.39,6488.0,147.5652,147.9168,147.4417,147.6412,6488.0
2021-03-02 12:20:00,155.42,155.75,155.11,155.12,6761.0,147.6697,147.9833,147.3752,147.3847,6761.0
2021-03-02 12:25:00,155.28,155.4,154.87,155.17,4742.0,147.5367,147.6507,147.1471,147.4322,4742.0
2021-03-02 12:30:00,155.07,155.39,155.05,155.15,4320.0,147.3372,147.6412,147.3182,147.4132,4320.0
2021-03-02 12:35:00,155.27,155.82,155.12,155.67,12429.0,147.5272,148.0498,147.3847,147.9073,12429.0
2021-03-02 12:40:00,155.74,155.93,155.51,155.93,2712.0,147.9738,148.1543,147.7552,148.1543,2712.0
2021-03-02 12:45:00,155.95,156.34,155.73,156.34,3692.0,148.1733,148.5438,147.9643,148.5438,3692.0
2021-03-02 12:50:00,156.31,156.31,155.89,156.25,6432.0,148.5153,148.5153,148.1163,148.4583,6432.0
2021-03-02 12:55:00,156.31,156.32,155.78,155.88,7575.0,148.5153,148.5248,148.0118,148.1068,7575.0
2021-03-02 13:00:00,155.9,156.64,155.9,156.47,3261.0,148.1258,148.8289,148.1258,148.6674,3261.0
2021-03-02 13:05:00,156.67,156.67,156.26,156.44,2500.0,148.8574,148.8574,148.4678,148.6389,2500.0
2021-03-02 13:10:00,156.4,156.55,156.29,156.38,3502.0,148.6009,148.7434,148.4963,148.5819,3502.0
2021-03-02 13:15:00,156.43,156.65,155.99,155.99,8475.0,148.6294,148.8384,148.2113,148.2113,8475.0
2021-03-02 13:20:00,155.94,156.02,155.72,155.84,3764.0,148.1638,148.2398,147.9548,148.0688,3764.0
2021-03-02 13:25:00,155.95,156.05,155.69,155.96,8652.0,148.1733,148.2683,147.9263,148.1828,8652.0
2021-03-02 13:30:00,156.07,156.16,155.44,155.59,7776.0,148.2873,148.3728,147.6887,147.8312,7776.0
2021-03-02 13:35:00,155.52,155.66,155.4,155.42,9308.0,147.7647,147.8978,147.6507,147.6697,9308.0
2021-03-02 13:40:00,155.4,155.87,155.22,155.67,5361.0,147.6507,148.0973,147.4797,147.9073,5361.0
2021-03-02 13:45:00,155.68,156.04,155.67,155.81,4716.0,147.9168,148.2588,147.9073,148.0403,4716.0
2021-03-02 13:50:00,155.71,155.75,155.26,155.31,2845.0,147.9453,147.9833,147.5177,147.5652,2845.0
2021-03-02 13:55:00,155.21,155.3,155.05,155.21,4768.0,147.4702,147.5557,147.3182,147.4702,4768.0
2021-03-02 14:00:00,155.23,155.36,155.12,155.36,4972.0,147.4892,147.6127,147.3847,147.6127,4972.0
2021-03-02 14:05:00,155.27,155.32,154.79,154.92,7577.0,147.5272,147.5747,147.0711,147.1947,7577.0
2021-03-02 14:10:00,154.95,154.95,154.4,154.5,10660.0,147.2232,147.2232,146.7006,146.7956,10660.0
2021-03-02 14:15:00,154.61,154.73,154.29,154.68,4433.0,146.9001,147.0141,146.5961,146.9666,4433.0
2021-03-02 14:20:00,154.93,155.48,154.93,155.36,3673.0,147.2042,147.7267,147.2042,147.6127,3673.0
2021-03-02 14:25:00,155.32,155.32,154.82,154.82,7799.0,147.5747,147.5747,147.0996,147.0996,7799.0
2021-03-02 14:30:00,154.85,155.02,154.65,154.92,10353.0,147.1281,147.2897,146.9381,147.1947,10353.0
2021-03-02 14:35:00,155.24,155.35,155.0,155.33,2594.0,147.4987,147.6032,147.2707,147.5842,2594.0
2021-03-02 14:40:00,155.49,155.5,155.2,155.26,5997.0,147.7362,147.7457,147.4607,147.5177,5997.0
2021-03-02 14:45:00,155.24,155.68,155.19,155.64,3233.0,147.4987,147.9168,147.4512,147.8788,3233.0
2021-03-02 14:50:00,155.56,155.69,155.12,155.56,6012.0,147.8027,147.9263,147.3847,147.8027,6012.0
2021-03-02 14:55:00,155.81,155.81,155.24,155.27,7351.0,148.0403,148.0403,147.4987,147.5272,7351.0
2021-03-02 15:00:00,155.38,155.55,155.18,155.18,12202.0,147.6317,147.7932,147.4417,147.4417,12202.0
2021-03-02 15:05:00,155.22,155.29,155.02,155.16,7472.0,147.4797,147.5462,147.2897,147.4227,7472.0
2021-03-02 15:10:00,155.35,155.42,154.75,154.75,5778.0,147.6032,147.6697,147.0331,147.0331,5778.0
2021-03-02 15:15:00,154.66,154.77,154.34,154.34,3981.0,146.9476,147.0521,146.6436,146.6436,3981.0
2021-03-02 15:20:00,154.29,154.66,154.29,154.36,4771.0,146.5961,146.9476,146.5961,146.6626,4771.0
2021-03-02 15:25:00,154.41,154.62,154.11,154.11,11947.0,146.7101,146.9096,146.425,146.425,11947.0
2021-03-02 15:30:00,154.1,154.59,153.89,154.42,9571.0,146.4155,146.8811,146.216,146.7196,9571.0
2021-03-02 15:35:00,154.5,154.5,153.88,153.88,7195.0,146.7956,146.7956,146.2065,146.2065,7195.0
2021-03-02 15:40:00,153.87,153.98,153.6,153.73,10471.0,146.197,146.3015,145.9405,146.064,10471.0
2021-03-02 15:45:00,153.88,153.92,153.37,153.87,13017.0,146.2065,146.2445,145.7219,146.197,13017.0
2021-03-02 15:50:00,153.93,154.17,153.56,154.06,30746.0,146.254,146.4821,145.9025,146.3775,30746.0
2021-03-02 15:55:00,154.01,154.16,153.55,153.55,46964.0,146.33,146.4726,145.893,145.893,46964.0
2021-03-03 09:30:00,153.91,154.48,152.14,152.14,34921.0,146.235,146.7766,144.5533,144.5533,34921.0
2021-03-03 09:35:00,152.02,152.64,151.38,152.05,14262.0,144.4393,145.0284,143.8312,144.4678,14262.0
2021-03-03 09:40:00,152.05,152.68,151.98,152.68,6583.0,144.4678,145.0664,144.4013,145.0664,6583.0
2021-03-03 09:45:00,152.33,153.07,151.63,152.79,5348.0,144.7338,145.4369,144.0687,145.1709,5348.0
2021-03-03 09:50:00,152.84,153.11,152.3,152.4,6019.0,145.2184,145.4749,144.7053,144.8003,6019.0
2021-03-03 09:55:00,152.0,152.15,151.29,151.65,9213.0,144.4203,144.5628,143.7457,144.0877,9213.0
2021-03-03 10:00:00,151.43,152.12,151.37,152.07,11849.0,143.8787,144.5343,143.8217,144.4868,11849.0
2021-03-03 10:05:00,152.15,152.5,151.43,151.93,20138.0,144.5628,144.8953,143.8787,144.3538,20138.0
2021-03-03 10:10:00,151.94,151.94,151.12,151.44,12154.0,144.3633,144.3633,143.5841,143.8882,12154.0
2021-03-03 10:15:00,151.46,151.81,151.18,151.5,13315.0,143.9072,144.2397,143.6412,143.9452,13315.0
2021-03-03 10:20:00,151.56,152.84,151.46,152.84,7357.0,144.0022,145.2184,143.9072,145.2184,7357.0
2021-03-03 10:25:00,152.61,153.43,152.55,152.91,8046.0,144.9998,145.779,144.9428,145.2849,8046.0
2021-03-03 10:30:00,152.76,153.12,152.21,153.12,7601.0,145.1424,145.4844,144.6198,145.4844,7601.0
2021-03-03 10:35:00,152.88,153.5,152.84,153.31,4939.0,145.2564,145.8455,145.2184,145.6649,4939.0
2021-03-03 10:40:00,153.16,153.33,152.6,152.6,10000.0,145.5224,145.6839,144.9903,144.9903,10000.0
2021-03-03 10:45:00,152.46,153.68,152.46,153.24,5104.0,144.8573,146.0165,144.8573,145.5984,5104.0
2021-03-03 10:50:00,153.24,153.57,153.05,153.2,5111.0,145.5984,145.912,145.4179,145.5604,5111.0
2021-03-03 10:55:00,153.43,153.92,152.98,153.84,4537.0,145.779,146.2445,145.3514,146.1685,4537.0
2021-03-03 11:00:00,153.93,154.66,153.87,154.01,11112.0,146.254,146.9476,146.197,146.33,11112.0
2021-03-03 11:05:00,154.05,154.69,153.97,154.5,9639.0,146.368,146.9761,146.292,146.7956,9639.0
2021-03-03 11:10:00,154.3,154.45,154.01,154.05,7102.0,146.6056,146.7481,146.33,146.368,7102.0
2021-03-03 11:15:00,154.02,154.38,153.71,154.33,5128.0,146.3395,146.6816,146.045,146.6341,5128.0
2021-03-03 11:20:00,154.35,154.5,154.16,154.47,3545.0,146.6531,146.7956,146.4726,146.7671,3545.0
2021-03-03 11:25:00,154.23,154.69,154.22,154.56,4234.0,146.5391,146.9761,146.5296,146.8526,4234.0
2021-03-03 11:30:00,154.46,154.67,153.65,153.69,5643.0,146.7576,146.9571,145.988,146.026,5643.0
2021-03-03 11:35:00,153.47,153.79,153.2,153.2,4001.0,145.817,146.121,145.5604,145.5604,4001.0
2021-03-03 11:40:00,153.33,153.46,153.08,153.08,5223.0,145.6839,145.8075,145.4464,145.4464,5223.0
2021-03-03 11:45:00,153.31,153.48,153.09,153.37,2907.0,145.6649,145.8265,145.4559,145.7219,2907.0
2021-03-03 11:50:00,153.26,153.7,153.24,153.49,3793.0,145.6174,146.0355,145.5984,145.836,3793.0
2021-03-03 11:55:00,153.24,153.63,153.0,153.0,3404.0,145.5984,145.969,145.3704,145.3704,3404.0
2021-03-03 12:00:00,152.87,153.13,152.82,152.94,2731.0,145.2469,145.4939,145.1994,145.3134,2731.0
2021-03-03 12:05:00,152.97,153.08,152.75,152.75,3498.0,145.3419,145.4464,145.1329,145.1329,3498.0
2021-03-03 12:10:00,152.85,153.09,152.62,153.09,3380.0,145.2279,145.4559,145.0093,145.4559,3380.0
2021-03-03 12:15:00,153.2,153.2,152.63,152.86,2260.0,145.5604,145.5604,145.0189,145.2374,2260.0
2021-03-03 12:20:00,152.71,153.04,152.46,152.98,5534.0,145.0949,145.4084,144.8573,145.3514,5534.0
2021-03-03 12:25:00,152.89,153.04,152.55,152.75,2615.0,145.2659,145.4084,144.9428,145.1329,2615.0
2021-03-03 12:30:00,152.84,153.08,152.82,152.87,3304.0,145.2184,145.4464,145.1994,145.2469,3304.0
2021-03-03 12:35:00,153.04,153.32,152.9,153.31,2555.0,145.4084,145.6744,145.2754,145.6649,2555.0
2021-03-03 12:40:00,153.31,153.7,153.19,153.19,2800.0,145.6649,146.0355,145.5509,145.5509,2800.0
2021-03-03 12:45:00,153.19,153.68,153.19,153.65,2357.0,145.5509,146.0165,145.5509,145.988,2357.0
2021-03-03 12:50:00,153.74,153.87,153.09,153.1,5498.0,146.0735,146.197,145.4559,145.4654,5498.0
2021-03-03 12:55:00,153.1,153.1,152.45,152.45,4645.0,145.4654,145.4654,144.8478,144.8478,4645.0
2021-03-03 13:00:00,152.42,152.73,152.42,152.51,4536.0,144.8193,145.1139,144.8193,144.9048,4536.0
2021-03-03 13:05:00,152.61,152.78,152.5,152.5,2812.0,144.9998,145.1614,144.8953,144.8953,2812.0
2021-03-03 13:10:00,152.4,152.9,152.28,152.28,6799.0,144.8003,145.2754,144.6863,144.6863,6799.0
2021-03-03 13:15:00,152.25,153.07,152.16,153.07,6182.0,144.6578,145.4369,144.5723,145.4369,6182.0
2021-03-03 13:20:00,153.13,153.13,152.49,152.56,3033.0,145.4939,145.4939,144.8858,144.9523,3033.0
2021-03-03 13:25:00,152.7,152.96,152.51,152.65,2047.0,145.0854,145.3324,144.9048,145.0379,2047.0
2021-03-03 13:30:00,152.42,152.67,152.22,152.42,2451.0,144.8193,145.0569,144.6293,144.8193,2451.0
2021-03-03 13:35:00,152.54,152.89,152.54,152.67,1700.0,144.9333,145.2659,144.9333,145.0569,1700.0
2021-03-03 13:40:00,152.6,152.83,152.49,152.5,3774.0,144.9903,145.2089,144.8858,144.8953,3774.0
2021-03-03 13:45:00,152.5,152.59,151.96,151.99,6791.0,144.8953,144.9808,144.3823,144.4108,6791.0
2021-03-03 13:50:00,152.02,152.28,151.94,151.94,6517.0,144.4393,144.6863,144.3633,144.3633,6517.0
2021-03-03 13:55:00,151.87,151.93,151.45,151.84,4382.0,144.2967,144.3538,143.8977,144.2682,4382.0
2021-03-03 14:00:00,151.78,151.96,151.29,151.37,5650.0,144.2112,144.3823,143.7457,143.8217,5650.0
2021-03-03 14:05:00,151.34,151.63,151.27,151.44,12963.0,143.7932,144.0687,143.7267,143.8882,12963.0
2021-03-03 14:10:00,151.53,151.74,151.34,151.74,15083.0,143.9737,144.1732,143.7932,144.1732,15083.0
2021-03-03 14:15:00,151.74,151.74,151.28,151.53,10189.0,144.1732,144.1732,143.7362,143.9737,10189.0
2021-03-03 14:20:00,151.66,151.68,151.15,151.44,6835.0,144.0972,144.1162,143.6127,143.8882,6835.0
2021-03-03 14:25:00,151.39,151.61,151.16,151.36,5593.0,143.8407,144.0497,143.6222,143.8122,5593.0
2021-03-03 14:30:00,151.46,151.5,150.88,151.0,13148.0,143.9072,143.9452,143.3561,143.4701,13148.0
2021-03-03 14:35:00,151.0,151.77,150.99,151.05,23319.0,143.4701,144.2017,143.4606,143.5176,23319.0
2021-03-03 14:40:00,150.95,151.3,150.77,150.8,3964.0,143.4226,143.7552,143.2516,143.2801,3964.0
2021-03-03 14:45:00,150.63,150.63,149.89,150.25,22102.0,143.1186,143.1186,142.4155,142.7575,22102.0
2021-03-03 14:50:00,150.22,150.61,150.03,150.38,8142.0,142.729,143.0996,142.5485,142.8811,8142.0
2021-03-03 14:55:00,150.47,150.47,150.11,150.25,7599.0,142.9666,142.9666,142.6245,142.7575,7599.0
2021-03-03 15:00:00,150.28,150.47,149.99,150.19,10084.0,142.786,142.9666,142.5105,142.7005,10084.0
2021-03-03 15:05:00,150.07,150.26,150.0,150.19,3886.0,142.5865,142.767,142.52,142.7005,3886.0
2021-03-03 15:10:00,150.21,150.4,150.12,150.19,10777.0,142.7195,142.9001,142.634,142.7005,10777.0
2021-03-03 15:15:00,150.15,150.3,149.95,150.14,4841.0,142.6625,142.805,142.4725,142.653,4841.0
2021-03-03 15:20:00,150.12,150.12,149.04,149.11,13121.0,142.634,142.634,141.6079,141.6744,13121.0
2021-03-03 15:25:00,149.11,149.2,148.7,148.84,19404.0,141.6744,141.7599,141.2848,141.4178,19404.0
2021-03-03 15:30:00,148.86,149.07,148.66,148.88,10941.0,141.4368,141.6364,141.2468,141.4559,10941.0
2021-03-03 15:35:00,148.9,149.14,148.69,148.91,24057.0,141.4749,141.7029,141.2753,141.4844,24057.0
2021-03-03 15:40:00,148.88,148.93,148.42,148.51,22034.0,141.4559,141.5034,141.0188,141.1043,22034.0
2021-03-03 15:45:00,148.43,148.8,148.23,148.31,32332.0,141.0283,141.3798,140.8383,140.9143,32332.0
2021-03-03 15:50:00,148.3,148.31,147.6,147.64,62252.0,140.9048,140.9143,140.2397,140.2777,62252.0
2021-03-03 15:55:00,147.6,147.86,146.73,146.93,186888.0,140.2397,140.4867,139.4131,139.6031,186888.0
2021-03-04 09:30:00,145.94,145.94,143.63,145.39,61874.0,138.6625,138.6625,136.4677,138.1399,61874.0
2021-03-04 09:35:00,145.59,146.65,145.16,145.91,42188.0,138.3299,139.3371,137.9214,138.634,42188.0
2021-03-04 09:40:00,146.14,146.29,145.0,145.04,14659.0,138.8525,138.995,137.7693,137.8073,14659.0
2021-03-04 09:45:00,145.04,145.16,142.92,142.92,16811.0,137.8073,137.9214,135.7931,135.7931,16811.0
2021-03-04 09:50:00,142.96,144.12,142.6,143.4,23317.0,135.8311,136.9332,135.489,136.2491,23317.0
2021-03-04 09:55:00,143.27,143.29,141.61,141.86,27988.0,136.1256,136.1446,134.5484,134.7859,27988.0
2021-03-04 10:00:00,141.86,141.98,140.58,140.99,39719.0,134.7859,134.8999,133.5697,133.9593,39719.0
2021-03-04 10:05:00,140.8,141.36,140.06,140.22,28476.0,133.7788,134.3108,133.0757,133.2277,28476.0
2021-03-04 10:10:00,140.08,140.79,139.24,140.78,47202.0,133.0947,133.7693,132.2966,133.7598,47202.0
2021-03-04 10:15:00,140.63,140.93,139.64,139.69,37321.0,133.6173,133.9023,132.6766,132.7241,37321.0
2021-03-04 10:20:00,139.68,141.47,139.57,141.0,25094.0,132.7146,134.4154,132.6101,133.9688,25094.0
2021-03-04 10:25:00,140.74,141.71,140.36,141.45,23341.0,133.7218,134.6434,133.3607,134.3964,23341.0
2021-03-04 10:30:00,141.34,141.83,140.68,141.1,26122.0,134.2918,134.7574,133.6648,134.0638,26122.0
2021-03-04 10:35:00,141.09,142.14,140.97,142.12,18515.0,134.0543,135.052,133.9403,135.0329,18515.0
2021-03-04 10:40:00,141.93,141.94,141.49,141.89,17660.0,134.8524,134.8619,134.4344,134.8144,17660.0
2021-03-04 10:45:00,141.89,142.11,141.44,141.44,27560.0,134.8144,135.0234,134.3869,134.3869,27560.0
2021-03-04 10:50:00,141.57,142.28,141.3,141.34,77407.0,134.5104,135.185,134.2538,134.2918,77407.0
2021-03-04 10:55:00,141.3,142.23,141.17,141.63,29720.0,134.2538,135.1375,134.1303,134.5674,29720.0
2021-03-04 11:00:00,141.71,142.78,141.53,142.49,19360.0,134.6434,135.66,134.4724,135.3845,19360.0
2021-03-04 11:05:00,142.43,142.7,142.01,142.07,22666.0,135.3275,135.584,134.9284,134.9854,22666.0
2021-03-04 11:10:00,142.13,142.26,141.34,141.47,15864.0,135.0425,135.166,134.2918,134.4154,15864.0
2021-03-04 11:15:00,141.47,142.49,141.46,142.29,23947.0,134.4154,135.3845,134.4059,135.1945,23947.0
2021-03-04 11:20:00,142.4,142.89,142.03,142.88,14460.0,135.299,135.7646,134.9474,135.7551,14460.0
2021-03-04 11:25:00,142.88,142.95,142.22,142.82,22537.0,135.7551,135.8216,135.128,135.698,22537.0
2021-03-04 11:30:00,143.02,143.43,142.95,143.05,17251.0,135.8881,136.2776,135.8216,135.9166,17251.0
2021-03-04 11:35:00,143.0,143.6,142.92,143.3,17066.0,135.8691,136.4391,135.7931,136.1541,17066.0
2021-03-04 11:40:00,143.22,143.55,143.18,143.39,13281.0,136.0781,136.3916,136.0401,136.2396,13281.0
2021-03-04 11:45:00,143.54,143.66,143.17,143.27,12974.0,136.3821,136.4962,136.0306,136.1256,12974.0
2021-03-04 11:50:00,143.45,143.45,142.84,142.89,25145.0,136.2966,136.2966,135.717,135.7646,25145.0
2021-03-04 11:55:00,142.72,142.91,142.54,142.68,10138.0,135.603,135.7836,135.432,135.565,10138.0
2021-03-04 12:00:00,142.81,143.02,142.44,142.88,16705.0,135.6885,135.8881,135.337,135.7551,16705.0
2021-03-04 12:05:00,142.85,143.19,142.57,143.19,47981.0,135.7265,136.0496,135.4605,136.0496,47981.0
2021-03-04 12:10:00,143.13,143.13,142.12,142.95,14630.0,135.9926,135.9926,135.0329,135.8216,14630.0
2021-03-04 12:15:00,142.8,143.75,142.79,143.22,6912.0,135.679,136.5817,135.6695,136.0781,6912.0
2021-03-04 12:20:00,143.15,143.32,141.96,142.07,7553.0,136.0116,136.1731,134.8809,134.9854,7553.0
2021-03-04 12:25:00,142.19,142.56,141.69,142.2,32996.0,135.0995,135.451,134.6244,135.109,32996.0
2021-03-04 12:30:00,142.12,142.45,141.67,142.0,55198.0,135.0329,135.3465,134.6054,134.9189,55198.0
2021-03-04 12:35:00,141.84,142.63,141.8,142.59,19696.0,134.7669,135.5175,134.7289,135.4795,19696.0
2021-03-04 12:40:00,142.74,142.86,142.25,142.38,19103.0,135.622,135.736,135.1565,135.28,19103.0
2021-03-04 12:45:00,142.3,142.33,142.0,142.33,22374.0,135.204,135.2325,134.9189,135.2325,22374.0
2021-03-04 12:50:00,142.41,142.42,141.28,141.42,22010.0,135.3085,135.318,134.2348,134.3679,22010.0
2021-03-04 12:55:00,141.32,141.54,140.68,141.26,35106.0,134.2728,134.4819,133.6648,134.2158,35106.0
2021-03-04 13:00:00,141.28,142.0,141.0,141.79,8885.0,134.2348,134.9189,133.9688,134.7194,8885.0
2021-03-04 13:05:00,141.67,141.67,140.21,140.67,17680.0,134.6054,134.6054,133.2182,133.6553,17680.0
2021-03-04 13:10:00,140.56,140.56,139.45,139.54,19453.0,133.5507,133.5507,132.4961,132.5816,19453.0
2021-03-04 13:15:00,139.55,140.33,139.27,139.89,27450.0,132.5911,133.3322,132.3251,132.9142,27450.0
2021-03-04 13:20:00,139.78,139.82,138.86,139.54,15457.0,132.8096,132.8476,131.9355,132.5816,15457.0
2021-03-04 13:25:00,139.32,139.96,138.91,139.9,5624.0,132.3726,132.9807,131.983,132.9237,5624.0
2021-03-04 13:30:00,139.8,140.0,139.19,139.53,11580.0,132.8286,133.0187,132.2491,132.5721,11580.0
2021-03-04 13:35:00,139.51,140.27,139.25,139.8,7011.0,132.5531,133.2752,132.3061,132.8286,7011.0
2021-03-04 13:40:00,139.63,139.83,138.88,139.33,9927.0,132.6671,132.8571,131.9545,132.3821,9927.0
2021-03-04 13:45:00,139.05,139.27,138.36,138.44,13337.0,132.116,132.3251,131.4604,131.5365,13337.0
2021-03-04 13:50:00,138.62,138.62,137.37,138.0,21377.0,131.7075,131.7075,130.5198,131.1184,21377.0
2021-03-04 13:55:00,138.14,138.51,137.3,137.54,15265.0,131.2514,131.603,130.4533,130.6813,15265.0
2021-03-04 14:00:00,137.54,138.33,137.12,137.47,15414.0,130.6813,131.4319,130.2823,130.6148,15414.0
2021-03-04 14:05:00,137.47,138.61,137.39,138.61,20233.0,130.6148,131.698,130.5388,131.698,20233.0
2021-03-04 14:10:00,138.17,138.37,137.75,138.02,13176.0,131.2799,131.4699,130.8809,131.1374,13176.0
2021-03-04 14:15:00,137.89,138.62,137.43,138.62,15057.0,131.0139,131.7075,130.5768,131.7075,15057.0
2021-03-04 14:20:00,138.65,139.35,138.65,139.32,9905.0,131.736,132.4011,131.736,132.3726,9905.0
2021-03-04 14:25:00,139.46,140.05,139.38,139.94,7515.0,132.5056,133.0662,132.4296,132.9617,7515.0
2021-03-04 14:30:00,139.86,139.99,138.98,139.27,10222.0,132.8856,133.0092,132.0495,132.3251,10222.0
2021-03-04 14:35:00,139.27,139.52,138.86,139.25,8767.0,132.3251,132.5626,131.9355,132.3061,8767.0
2021-03-04 14:40:00,139.23,140.04,139.21,139.9,5479.0,132.2871,133.0567,132.2681,132.9237,5479.0
2021-03-04 14:45:00,140.05,140.59,139.7,140.28,13401.0,133.0662,133.5792,132.7336,133.2847,13401.0
2021-03-04 14:50:00,140.49,140.73,139.9,140.72,15803.0,133.4842,133.7123,132.9237,133.7028,15803.0
2021-03-04 14:55:00,140.86,140.86,140.3,140.4,10687.0,133.8358,133.8358,133.3037,133.3987,10687.0
2021-03-04 15:00:00,140.35,140.77,139.89,139.89,19282.0,133.3512,133.7503,132.9142,132.9142,19282.0
2021-03-04 15:05:00,139.96,140.47,139.8,139.96,12242.0,132.9807,133.4652,132.8286,132.9807,12242.0
2021-03-04 15:10:00,139.83,139.98,139.49,139.69,10113.0,132.8571,132.9997,132.5341,132.7241,10113.0
2021-03-04 15:15:00,139.62,139.94,139.3,139.69,13191.0,132.6576,132.9617,132.3536,132.7241,13191.0
2021-03-04 15:20:00,139.69,139.79,139.24,139.39,11342.0,132.7241,132.8191,132.2966,132.4391,11342.0
2021-03-04 15:25:00,139.47,140.21,139.28,140.21,10046.0,132.5151,133.2182,132.3346,133.2182,10046.0
2021-03-04 15:30:00,140.09,141.11,140.08,141.03,10383.0,133.1042,134.0733,133.0947,133.9973,10383.0
2021-03-04 15:35:00,141.03,141.36,140.74,141.07,30687.0,133.9973,134.3108,133.7218,134.0353,30687.0
2021-03-04 15:40:00,141.06,141.65,140.91,141.46,27253.0,134.0258,134.5864,133.8833,134.4059,27253.0
2021-03-04 15:45:00,141.46,141.64,140.86,141.06,33485.0,134.4059,134.5769,133.8358,134.0258,33485.0
2021-03-04 15:50:00,141.15,141.56,140.86,140.86,78651.0,134.1113,134.5009,133.8358,133.8358,78651.0
2021-03-04 15:55:00,140.93,141.51,140.6,141.51,193433.0,133.9023,134.4534,133.5887,134.4534,193433.0
2021-03-05 09:30:00,144.27,144.36,143.13,143.28,32084.0,137.0757,137.1612,135.9926,136.1351,32084.0
2021-03-05 09:35:00,143.27,143.43,141.45,141.45,13850.0,136.1256,136.2776,134.3964,134.3964,13850.0
2021-03-05 09:40:00,141.17,142.24,140.6,141.75,24199.0,134.1303,135.147,133.5887,134.6814,24199.0
2021-03-05 09:45:00,141.7,142.12,140.48,140.51,14140.0,134.6339,135.0329,133.4747,133.5032,14140.0
2021-03-05 09:50:00,140.7,140.97,139.05,139.05,17269.0,133.6838,133.9403,132.116,132.116,17269.0
2021-03-05 09:55:00,139.38,140.42,138.54,140.3,11427.0,132.4296,133.4177,131.6315,133.3037,11427.0
2021-03-05 10:00:00,140.19,141.0,139.06,140.52,13234.0,133.1992,133.9688,132.1255,133.5127,13234.0
2021-03-05 10:05:00,140.52,141.55,140.52,140.67,6815.0,133.5127,134.4914,133.5127,133.6553,6815.0
2021-03-05 10:10:00,140.76,140.8,139.28,139.47,10536.0,133.7408,133.7788,132.3346,132.5151,10536.0
2021-03-05 10:15:00,139.57,140.84,139.16,140.13,10530.0,132.6101,133.8168,132.2206,133.1422,10530.0
2021-03-05 10:20:00,139.21,139.38,138.78,139.08,6145.0,132.2681,132.4296,131.8595,132.1445,6145.0
2021-03-05 10:25:00,139.53,139.89,138.5,138.97,9793.0,132.5721,132.9142,131.5935,132.04,9793.0
2021-03-05 10:30:00,138.73,138.88,138.19,138.52,5619.0,131.812,131.9545,131.2989,131.6125,5619.0
2021-03-05 10:35:00,138.53,139.11,137.13,137.21,30171.0,131.622,132.173,130.2918,130.3678,30171.0
2021-03-05 10:40:00,137.32,138.5,136.96,137.59,18469.0,130.4723,131.5935,130.1303,130.7288,18469.0
2021-03-05 10:45:00,137.67,138.77,137.0,138.22,9963.0,130.8049,131.85,130.1683,131.3274,9963.0
2021-03-05 10:50:00,138.26,139.03,138.26,138.56,4423.0,131.3654,132.097,131.3654,131.6505,4423.0
2021-03-05 10:55:00,138.45,138.71,137.66,137.7,6451.0,131.546,131.793,130.7954,130.8334,6451.0
2021-03-05 11:00:00,137.94,138.0,137.12,137.13,12166.0,131.0614,131.1184,130.2823,130.2918,12166.0
2021-03-05 11:05:00,137.13,137.44,136.05,136.19,9515.0,130.2918,130.5863,129.2656,129.3987,9515.0
2021-03-05 11:10:00,136.5,136.86,134.65,134.79,39683.0,129.6932,130.0352,127.9355,128.0685,39683.0
2021-03-05 11:15:00,134.5,135.0,133.82,134.58,19313.0,127.7929,128.268,127.1468,127.8689,19313.0
2021-03-05 11:20:00,134.81,135.02,134.07,134.29,10980.0,128.0875,128.287,127.3844,127.5934,10980.0
2021-03-05 11:25:00,134.12,135.03,133.88,134.53,32511.0,127.4319,128.2965,127.2039,127.8214,32511.0
2021-03-05 11:30:00,134.9,135.92,134.78,134.9,14953.0,128.173,129.1421,128.059,128.173,14953.0
2021-03-05 11:35:00,134.82,136.59,134.78,135.92,19201.0,128.097,129.7787,128.059,129.1421,19201.0
2021-03-05 11:40:00,135.7,136.39,135.04,136.39,7143.0,128.9331,129.5887,128.306,129.5887,7143.0
2021-03-05 11:45:00,136.4,136.51,135.98,136.42,12795.0,129.5982,129.7027,129.1991,129.6172,12795.0
2021-03-05 11:50:00,136.22,136.66,135.79,136.01,6897.0,129.4272,129.8452,129.0186,129.2276,6897.0
2021-03-05 11:55:00,135.94,137.66,135.94,137.37,8701.0,129.1611,130.7954,129.1611,130.5198,8701.0
2021-03-05 12:00:00,137.36,137.43,137.07,137.27,14776.0,130.5103,130.5768,130.2348,130.4248,14776.0
2021-03-05 12:05:00,137.22,137.92,137.04,137.1,6927.0,130.3773,131.0424,130.2063,130.2633,6927.0
2021-03-05 12:10:00,137.3,137.41,136.79,137.09,8741.0,130.4533,130.5578,129.9687,130.2538,8741.0
2021-03-05 12:15:00,137.18,138.05,137.15,138.05,3238.0,130.3393,131.1659,130.3108,131.1659,3238.0
2021-03-05 12:20:00,138.22,139.4,138.22,139.39,3379.0,131.3274,132.4486,131.3274,132.4391,3379.0
2021-03-05 12:25:00,139.58,139.66,139.16,139.38,3327.0,132.6196,132.6956,132.2206,132.4296,3327.0
2021-03-05 12:30:00,139.39,140.36,139.38,140.12,4484.0,132.4391,133.3607,132.4296,133.1327,4484.0
2021-03-05 12:35:00,139.93,140.58,139.43,140.45,3274.0,132.9522,133.5697,132.4771,133.4462,3274.0
2021-03-05 12:40:00,140.39,140.85,140.39,140.85,4279.0,133.3892,133.8263,133.3892,133.8263,4279.0
2021-03-05 12:45:00,140.77,141.06,140.56,140.88,8102.0,133.7503,134.0258,133.5507,133.8548,8102.0
2021-03-05 12:50:00,140.64,140.7,140.0,140.0,6705.0,133.6268,133.6838,133.0187,133.0187,6705.0
2021-03-05 12:55:00,139.79,140.43,139.79,140.36,18577.0,132.8191,133.4272,132.8191,133.3607,18577.0
2021-03-05 13:00:00,140.31,140.55,139.06,139.07,9105.0,133.3132,133.5412,132.1255,132.135,9105.0
2021-03-05 13:05:00,139.26,140.11,139.2,139.96,4725.0,132.3156,133.1232,132.2586,132.9807,4725.0
2021-03-05 13:10:00,139.93,140.1,139.61,140.1,7524.0,132.9522,133.1137,132.6481,133.1137,7524.0
2021-03-05 13:15:00,140.32,141.3,140.25,141.02,10920.0,133.3227,134.2538,133.2562,133.9878,10920.0
2021-03-05 13:20:00,141.02,141.32,140.42,140.66,7009.0,133.9878,134.2728,133.4177,133.6458,7009.0
2021-03-05 13:25:00,140.78,141.2,140.62,141.19,4675.0,133.7598,134.1588,133.6077,134.1493,4675.0
2021-03-05 13:30:00,141.23,141.26,140.81,141.17,5001.0,134.1873,134.2158,133.7883,134.1303,5001.0
2021-03-05 13:35:00,141.19,141.88,141.18,141.75,6569.0,134.1493,134.8049,134.1398,134.6814,6569.0
2021-03-05 13:40:00,141.9,142.42,141.57,141.57,11456.0,134.8239,135.318,134.5104,134.5104,11456.0
2021-03-05 13:45:00,141.81,141.96,141.54,141.75,3728.0,134.7384,134.8809,134.4819,134.6814,3728.0
2021-03-05 13:50:00,141.78,141.87,140.85,140.85,9924.0,134.7099,134.7954,133.8263,133.8263,9924.0
2021-03-05 13:55:00,140.84,141.45,140.65,141.34,21212.0,133.8168,134.3964,133.6363,134.2918,21212.0
2021-03-05 14:00:00,141.75,141.76,141.16,141.22,3383.0,134.6814,134.6909,134.1208,134.1778,3383.0
2021-03-05 14:05:00,141.45,141.49,140.51,140.83,5436.0,134.3964,134.4344,133.5032,133.8073,5436.0
2021-03-05 14:10:00,140.98,141.38,140.62,141.38,3903.0,133.9498,134.3299,133.6077,134.3299,3903.0
2021-03-05 14:15:00,141.49,141.71,140.91,141.12,2991.0,134.4344,134.6434,133.8833,134.0828,2991.0
2021-03-05 14:20:00,141.01,141.59,140.71,141.59,6690.0,133.9783,134.5294,133.6933,134.5294,6690.0
2021-03-05 14:25:00,141.86,142.26,141.8,142.04,2919.0,134.7859,135.166,134.7289,134.9569,2919.0
2021-03-05 14:30:00,142.2,142.76,142.2,142.57,5074.0,135.109,135.641,135.109,135.4605,5074.0
2021-03-05 14:35:00,142.74,142.78,142.19,142.3,3727.0,135.622,135.66,135.0995,135.204,3727.0
2021-03-05 14:40:00,142.44,142.61,141.69,142.0,2727.0,135.337,135.4985,134.6244,134.9189,2727.0
2021-03-05 14:45:00,142.21,142.44,142.0,142.44,5378.0,135.1185,135.337,134.9189,135.337,5378.0
2021-03-05 14:50:00,142.58,142.78,142.38,142.78,5337.0,135.47,135.66,135.28,135.66,5337.0
2021-03-05 14:55:00,142.77,143.12,142.7,143.03,6907.0,135.6505,135.9831,135.584,135.8976,6907.0
2021-03-05 15:00:00,142.97,143.29,142.97,143.07,4662.0,135.8406,136.1446,135.8406,135.9356,4662.0
2021-03-05 15:05:00,143.24,143.4,142.82,142.99,7299.0,136.0971,136.2491,135.698,135.8596,7299.0
2021-03-05 15:10:00,143.07,143.07,142.37,142.79,7464.0,135.9356,135.9356,135.2705,135.6695,7464.0
2021-03-05 15:15:00,142.9,143.15,142.46,142.63,7633.0,135.7741,136.0116,135.356,135.5175,7633.0
2021-03-05 15:20:00,142.55,143.02,142.55,142.97,6011.0,135.4415,135.8881,135.4415,135.8406,6011.0
2021-03-05 15:25:00,142.9,143.23,142.8,142.91,6285.0,135.7741,136.0876,135.679,135.7836,6285.0
2021-03-05 15:30:00,142.78,143.06,142.66,143.01,8088.0,135.66,135.9261,135.546,135.8786,8088.0
2021-03-05 15:35:00,143.02,143.58,142.94,143.55,10282.0,135.8881,136.4201,135.8121,136.3916,10282.0
2021-03-05 15:40:00,143.61,143.61,143.0,143.39,8501.0,136.4486,136.4486,135.8691,136.2396,8501.0
2021-03-05 15:45:00,143.39,143.76,142.95,143.76,17954.0,136.2396,136.5912,135.8216,136.5912,17954.0
2021-03-05 15:50:00,143.99,144.58,143.76,144.16,34687.0,136.8097,137.3703,136.5912,136.9712,34687.0
2021-03-05 15:55:00,144.16,144.25,143.72,143.88,47629.0,136.9712,137.0567,136.5532,136.7052,47629.0
2021-03-08 09:30:00,144.97,145.19,143.16,143.44,32103.0,137.7408,137.9499,136.0211,136.2871,32103.0
2021-03-08 09:35:00,143.57,144.85,143.35,144.69,10503.0,136.4106,137.6268,136.2016,137.4748,10503.0
2021-03-08 09:40:00,144.51,146.7,144.51,146.0,19190.0,137.3038,139.3846,137.3038,138.7195,19190.0
2021-03-08 09:45:00,145.94,146.58,145.05,145.05,8966.0,138.6625,139.2705,137.8168,137.8168,8966.0
2021-03-08 09:50:00,144.89,145.18,144.01,144.97,21692.0,137.6648,137.9404,136.8287,137.7408,21692.0
2021-03-08 09:55:00,144.97,145.72,143.91,144.21,16215.0,137.7408,138.4534,136.7337,137.0187,16215.0
2021-03-08 10:00:00,145.03,145.25,143.42,143.86,31813.0,137.7978,138.0069,136.2681,136.6862,31813.0
2021-03-08 10:05:00,143.73,144.54,143.73,144.54,11539.0,136.5627,137.3323,136.5627,137.3323,11539.0
2021-03-08 10:10:00,144.83,144.83,143.65,144.0,7878.0,137.6078,137.6078,136.4867,136.8192,7878.0
2021-03-08 10:15:00,143.96,144.54,143.7,144.38,6692.0,136.7812,137.3323,136.5342,137.1803,6692.0
2021-03-08 10:20:00,144.25,144.82,143.39,143.55,11041.0,137.0567,137.5983,136.2396,136.3916,11041.0
2021-03-08 10:25:00,143.89,144.53,143.75,144.37,9015.0,136.7147,137.3228,136.5817,137.1707,9015.0
2021-03-08 10:30:00,144.41,145.13,144.41,145.1,6188.0,137.2088,137.8929,137.2088,137.8643,6188.0
2021-03-08 10:35:00,145.14,145.56,144.82,145.21,6916.0,137.9024,138.3014,137.5983,137.9689,6916.0
2021-03-08 10:40:00,145.32,146.0,145.31,145.82,6697.0,138.0734,138.7195,138.0639,138.5484,6697.0
2021-03-08 10:45:00,145.92,146.56,145.54,145.55,5697.0,138.6435,139.2515,138.2824,138.2919,5697.0
2021-03-08 10:50:00,145.71,146.26,145.71,145.77,3789.0,138.4439,138.9665,138.4439,138.5009,3789.0
2021-03-08 10:55:00,145.75,146.44,145.75,146.12,10772.0,138.4819,139.1375,138.4819,138.8335,10772.0
2021-03-08 11:00:00,146.15,146.55,145.81,145.81,3601.0,138.862,139.242,138.5389,138.5389,3601.0
2021-03-08 11:05:00,145.84,146.05,145.67,145.75,4769.0,138.5674,138.767,138.4059,138.4819,4769.0
2021-03-08 11:10:00,145.81,145.81,144.87,145.14,4677.0,138.5389,138.5389,137.6458,137.9024,4677.0
2021-03-08 11:15:00,145.1,145.53,144.95,145.53,2993.0,137.8643,138.2729,137.7218,138.2729,2993.0
2021-03-08 11:20:00,145.55,145.95,145.37,145.69,4780.0,138.2919,138.672,138.1209,138.4249,4780.0
2021-03-08 11:25:00,145.71,145.8,145.23,145.46,7818.0,138.4439,138.5294,137.9879,138.2064,7818.0
2021-03-08 11:30:00,145.34,145.84,144.92,145.84,12882.0,138.0924,138.5674,137.6933,138.5674,12882.0
2021-03-08 11:35:00,145.4,145.51,145.14,145.38,10248.0,138.1494,138.2539,137.9024,138.1304,10248.0
2021-03-08 11:40:00,145.33,145.71,144.83,144.84,25555.0,138.0829,138.4439,137.6078,137.6173,25555.0
2021-03-08 11:45:00,144.83,145.37,144.69,145.19,11667.0,137.6078,138.1209,137.4748,137.9499,11667.0
2021-03-08 11:50:00,145.11,145.27,144.72,145.21,5105.0,137.8738,138.0259,137.5033,137.9689,5105.0
2021-03-08 11:55:00,145.08,145.47,144.77,144.78,4319.0,137.8453,138.2159,137.5508,137.5603,4319.0
2021-03-08 12:00:00,144.64,145.03,144.53,144.95,3178.0,137.4273,137.7978,137.3228,137.7218,3178.0
2021-03-08 12:05:00,144.87,145.23,144.56,145.14,6008.0,137.6458,137.9879,137.3513,137.9024,6008.0
2021-03-08 12:10:00,145.0,145.22,144.88,144.88,4173.0,137.7693,137.9784,137.6553,137.6553,4173.0
2021-03-08 12:15:00,144.9,145.2,144.67,144.97,3070.0,137.6743,137.9594,137.4558,137.7408,3070.0
2021-03-08 12:20:00,144.96,145.8,144.94,145.8,8002.0,137.7313,138.5294,137.7123,138.5294,8002.0
2021-03-08 12:25:00,145.89,146.13,145.68,145.68,3590.0,138.615,138.843,138.4154,138.4154,3590.0
2021-03-08 12:30:00,145.72,145.86,145.35,145.56,5582.0,138.4534,138.5864,138.1019,138.3014,5582.0
2021-03-08 12:35:00,145.53,145.73,145.03,145.18,7803.0,138.2729,138.4629,137.7978,137.9404,7803.0
2021-03-08 12:40:00,145.06,145.28,144.89,145.05,4022.0,137.8263,138.0354,137.6648,137.8168,4022.0
2021-03-08 12:45:00,145.1,145.16,144.7,144.85,5255.0,137.8643,137.9214,137.4843,137.6268,5255.0
2021-03-08 12:50:00,144.85,145.17,144.71,144.71,6970.0,137.6268,137.9309,137.4938,137.4938,6970.0
2021-03-08 12:55:00,144.6,144.61,144.13,144.13,2582.0,137.3893,137.3988,136.9427,136.9427,2582.0
2021-03-08 13:00:00,144.22,144.65,144.16,144.55,5880.0,137.0282,137.4368,136.9712,137.3418,5880.0
2021-03-08 13:05:00,144.36,144.78,144.29,144.78,8145.0,137.1612,137.5603,137.0947,137.5603,8145.0
2021-03-08 13:10:00,144.65,144.67,144.31,144.52,3688.0,137.4368,137.4558,137.1137,137.3133,3688.0
2021-03-08 13:15:00,144.67,144.72,144.34,144.34,3912.0,137.4558,137.5033,137.1422,137.1422,3912.0
2021-03-08 13:20:00,144.58,144.64,144.25,144.25,2450.0,137.3703,137.4273,137.0567,137.0567,2450.0
2021-03-08 13:25:00,144.35,144.42,143.95,144.28,4700.0,137.1517,137.2183,136.7717,137.0852,4700.0
2021-03-08 13:30:00,144.33,144.33,143.84,143.87,1006.0,137.1327,137.1327,136.6672,136.6957,1006.0
2021-03-08 13:35:00,143.84,144.0,143.39,143.52,4166.0,136.6672,136.8192,136.2396,136.3631,4166.0
2021-03-08 13:40:00,143.52,143.54,143.02,143.11,2097.0,136.3631,136.3821,135.8881,135.9736,2097.0
2021-03-08 13:45:00,143.21,143.41,142.52,142.52,5681.0,136.0686,136.2586,135.413,135.413,5681.0
2021-03-08 13:50:00,142.75,142.82,142.26,142.63,4801.0,135.6315,135.698,135.166,135.5175,4801.0
2021-03-08 13:55:00,142.52,142.69,142.09,142.09,3000.0,135.413,135.5745,135.0044,135.0044,3000.0
2021-03-08 14:00:00,142.1,142.86,142.1,142.63,6673.0,135.0139,135.736,135.0139,135.5175,6673.0
2021-03-08 14:05:00,142.44,143.25,142.44,143.18,2700.0,135.337,136.1066,135.337,136.0401,2700.0
2021-03-08 14:10:00,142.96,143.55,142.74,142.74,5805.0,135.8311,136.3916,135.622,135.622,5805.0
2021-03-08 14:15:00,143.23,143.42,142.62,142.63,2105.0,136.0876,136.2681,135.508,135.5175,2105.0
2021-03-08 14:20:00,142.98,143.33,142.83,143.05,5775.0,135.8501,136.1826,135.7075,135.9166,5775.0
2021-03-08 14:25:00,143.41,143.69,143.14,143.28,2415.0,136.2586,136.5247,136.0021,136.1351,2415.0
2021-03-08 14:30:00,143.45,143.58,143.35,143.37,2055.0,136.2966,136.4201,136.2016,136.2206,2055.0
2021-03-08 14:35:00,143.39,143.51,142.62,142.63,15221.0,136.2396,136.3536,135.508,135.5175,15221.0
2021-03-08 14:40:00,142.85,142.95,142.17,142.33,3100.0,135.7265,135.8216,135.0805,135.2325,3100.0
2021-03-08 14:45:00,142.12,142.32,142.05,142.17,3993.0,135.0329,135.223,134.9664,135.0805,3993.0
2021-03-08 14:50:00,142.3,142.47,142.03,142.18,5244.0,135.204,135.3655,134.9474,135.09,5244.0
2021-03-08 14:55:00,142.06,142.36,141.91,142.0,3424.0,134.9759,135.261,134.8334,134.9189,3424.0
2021-03-08 15:00:00,142.0,142.08,141.21,141.28,9450.0,134.9189,134.9949,134.1683,134.2348,9450.0
2021-03-08 15:05:00,141.26,141.59,141.01,141.2,8943.0,134.2158,134.5294,133.9783,134.1588,8943.0
2021-03-08 15:10:00,141.3,141.43,141.02,141.41,8001.0,134.2538,134.3774,133.9878,134.3584,8001.0
2021-03-08 15:15:00,141.3,141.55,140.72,140.72,10708.0,134.2538,134.4914,133.7028,133.7028,10708.0
2021-03-08 15:20:00,140.76,141.47,140.76,141.34,4844.0,133.7408,134.4154,133.7408,134.2918,4844.0
2021-03-08 15:25:00,141.34,141.63,141.14,141.14,5211.0,134.2918,134.5674,134.1018,134.1018,5211.0
2021-03-08 15:30:00,141.29,142.29,141.28,142.13,5161.0,134.2443,135.1945,134.2348,135.0425,5161.0
2021-03-08 15:35:00,142.13,142.23,141.26,141.38,17717.0,135.0425,135.1375,134.2158,134.3299,17717.0
2021-03-08 15:40:00,141.4,141.6,140.93,140.93,18679.0,134.3489,134.5389,133.9023,133.9023,18679.0
2021-03-08 15:45:00,140.94,141.21,140.25,140.64,28081.0,133.9118,134.1683,133.2562,133.6268,28081.0
2021-03-08 15:50:00,140.83,140.98,140.33,140.74,42062.0,133.8073,133.9498,133.3322,133.7218,42062.0
2021-03-08 15:55:00,140.72,140.89,140.36,140.63,61501.0,133.7028,133.8643,133.3607,133.6173,61501.0
2021-03-09 09:30:00,143.92,144.99,143.25,144.35,47895.0,136.7432,137.7598,136.1066,137.1517,47895.0
2021-03-09 09:35:00,143.64,144.6,142.84,143.08,16225.0,136.4772,137.3893,135.717,135.9451,16225.0
2021-03-09 09:40:00,143.04,143.77,142.38,143.53,10425.0,135.9071,136.6007,135.28,136.3726,10425.0
2021-03-09 09:45:00,143.53,144.8,143.11,143.11,12622.0,136.3726,137.5793,135.9736,135.9736,12622.0
2021-03-09 09:50:00,143.24,143.63,142.3,142.35,22881.0,136.0971,136.4677,135.204,135.2515,22881.0
2021-03-09 09:55:00,142.74,143.6,142.63,143.16,37029.0,135.622,136.4391,135.5175,136.0211,37029.0
2021-03-09 10:00:00,143.2,144.17,142.87,143.86,33688.0,136.0591,136.9807,135.7455,136.6862,33688.0
2021-03-09 10:05:00,143.9,145.54,143.9,144.41,29117.0,136.7242,138.2824,136.7242,137.2088,29117.0
2021-03-09 10:10:00,144.95,145.37,144.6,144.8,7967.0,137.7218,138.1209,137.3893,137.5793,7967.0
2021-03-09 10:15:00,144.98,146.38,144.98,146.21,9636.0,137.7503,139.0805,137.7503,138.919,9636.0
2021-03-09 10:20:00,146.21,146.7,145.58,145.58,11772.0,138.919,139.3846,138.3204,138.3204,11772.0
2021-03-09 10:25:00,145.58,147.12,145.58,146.5,10481.0,138.3204,139.7836,138.3204,139.1945,10481.0
2021-03-09 10:30:00,146.26,146.99,146.24,146.52,7203.0,138.9665,139.6601,138.9475,139.2135,7203.0
2021-03-09 10:35:00,146.45,146.84,146.18,146.55,12082.0,139.147,139.5176,138.8905,139.242,12082.0
2021-03-09 10:40:00,146.4,146.65,146.18,146.22,10209.0,139.0995,139.3371,138.8905,138.9285,10209.0
2021-03-09 10:45:00,146.38,146.58,145.48,145.63,7223.0,139.0805,139.2705,138.2254,138.3679,7223.0
2021-03-09 10:50:00,145.56,146.0,144.91,144.91,10531.0,138.3014,138.7195,137.6838,137.6838,10531.0
2021-03-09 10:55:00,145.09,145.85,144.92,145.47,9900.0,137.8548,138.5769,137.6933,138.2159,9900.0
2021-03-09 11:00:00,145.4,146.08,145.28,146.08,10625.0,138.1494,138.7955,138.0354,138.7955,10625.0
2021-03-09 11:05:00,145.99,146.43,145.96,146.43,4209.0,138.71,139.128,138.6815,139.128,4209.0
2021-03-09 11:10:00,146.2,146.4,145.73,146.09,5326.0,138.9095,139.0995,138.4629,138.805,5326.0
2021-03-09 11:15:00,146.1,146.2,145.52,146.0,7941.0,138.8145,138.9095,138.2634,138.7195,7941.0
2021-03-09 11:20:00,146.32,146.38,145.83,146.05,6861.0,139.0235,139.0805,138.5579,138.767,6861.0
2021-03-09 11:25:00,146.16,146.21,145.55,145.94,4808.0,138.8715,138.919,138.2919,138.6625,4808.0
2021-03-09 11:30:00,145.84,146.18,145.78,145.94,6679.0,138.5674,138.8905,138.5104,138.6625,6679.0
2021-03-09 11:35:00,145.86,145.94,145.73,145.78,5315.0,138.5864,138.6625,138.4629,138.5104,5315.0
2021-03-09 11:40:00,145.73,145.99,145.6,145.97,5675.0,138.4629,138.71,138.3394,138.691,5675.0
2021-03-09 11:45:00,145.99,146.05,145.4,145.51,4243.0,138.71,138.767,138.1494,138.2539,4243.0
2021-03-09 11:50:00,145.57,145.76,145.33,145.65,3602.0,138.3109,138.4914,138.0829,138.3869,3602.0
2021-03-09 11:55:00,145.75,146.27,145.75,146.27,6775.0,138.4819,138.976,138.4819,138.976,6775.0
2021-03-09 12:00:00,146.31,146.35,145.98,145.98,3455.0,139.014,139.052,138.7005,138.7005,3455.0
2021-03-09 12:05:00,145.84,146.1,145.76,146.1,3919.0,138.5674,138.8145,138.4914,138.8145,3919.0
2021-03-09 12:10:00,146.06,146.11,145.86,146.0,9141.0,138.7765,138.824,138.5864,138.7195,9141.0
2021-03-09 12:15:00,146.0,146.01,145.75,145.95,5332.0,138.7195,138.729,138.4819,138.672,5332.0
2021-03-09 12:20:00,145.77,145.95,145.61,145.69,1267.0,138.5009,138.672,138.3489,138.4249,1267.0
2021-03-09 12:25:00,145.78,145.87,145.69,145.69,1842.0,138.5104,138.5959,138.4249,138.4249,1842.0
2021-03-09 12:30:00,145.77,146.04,145.65,145.97,3251.0,138.5009,138.7575,138.3869,138.691,3251.0
2021-03-09 12:35:00,145.88,146.04,145.88,146.02,2040.0,138.6055,138.7575,138.6055,138.7385,2040.0
2021-03-09 12:40:00,145.88,145.89,145.65,145.78,3381.0,138.6055,138.615,138.3869,138.5104,3381.0
2021-03-09 12:45:00,145.72,146.01,145.67,145.99,12610.0,138.4534,138.729,138.4059,138.71,12610.0
2021-03-09 12:50:00,145.91,146.17,145.91,146.02,5667.0,138.634,138.881,138.634,138.7385,5667.0
2021-03-09 12:55:00,146.09,146.16,145.78,146.06,8501.0,138.805,138.8715,138.5104,138.7765,8501.0
2021-03-09 13:00:00,146.09,146.35,145.87,146.22,9276.0,138.805,139.052,138.5959,138.9285,9276.0
2021-03-09 13:05:00,146.25,146.86,146.16,146.86,5455.0,138.957,139.5366,138.8715,139.5366,5455.0
2021-03-09 13:10:00,146.77,146.86,146.41,146.86,11329.0,139.4511,139.5366,139.109,139.5366,11329.0
2021-03-09 13:15:00,146.98,147.47,146.98,147.08,6880.0,139.6506,140.1162,139.6506,139.7456,6880.0
2021-03-09 13:20:00,146.98,147.25,146.86,147.01,2108.0,139.6506,139.9071,139.5366,139.6791,2108.0
2021-03-09 13:25:00,147.03,147.07,146.76,146.86,4335.0,139.6981,139.7361,139.4416,139.5366,4335.0
2021-03-09 13:30:00,147.12,147.88,147.12,147.88,8648.0,139.7836,140.5057,139.7836,140.5057,8648.0
2021-03-09 13:35:00,147.83,148.0,147.67,148.0,6126.0,140.4582,140.6197,140.3062,140.6197,6126.0
2021-03-09 13:40:00,148.0,148.33,147.97,148.01,7548.0,140.6197,140.9333,140.5912,140.6292,7548.0
2021-03-09 13:45:00,148.11,148.3,148.01,148.16,3482.0,140.7242,140.9048,140.6292,140.7718,3482.0
2021-03-09 13:50:00,148.15,148.16,147.66,147.72,2498.0,140.7623,140.7718,140.2967,140.3537,2498.0
2021-03-09 13:55:00,147.65,148.11,147.65,147.94,3408.0,140.2872,140.7242,140.2872,140.5627,3408.0
2021-03-09 14:00:00,148.03,148.13,147.69,147.77,2413.0,140.6482,140.7433,140.3252,140.4012,2413.0
2021-03-09 14:05:00,147.69,147.93,147.46,147.67,4641.0,140.3252,140.5532,140.1067,140.3062,4641.0
2021-03-09 14:10:00,147.69,147.71,147.26,147.38,3605.0,140.3252,140.3442,139.9166,140.0307,3605.0
2021-03-09 14:15:00,147.29,147.55,146.96,147.13,4191.0,139.9451,140.1922,139.6316,139.7931,4191.0
2021-03-09 14:20:00,147.15,147.19,146.5,146.74,18288.0,139.8121,139.8501,139.1945,139.4226,18288.0
2021-03-09 14:25:00,146.67,147.0,146.44,146.99,7360.0,139.3561,139.6696,139.1375,139.6601,7360.0
2021-03-09 14:30:00,147.12,147.31,147.02,147.21,2799.0,139.7836,139.9641,139.6886,139.8691,2799.0
2021-03-09 14:35:00,147.25,147.33,147.11,147.21,3712.0,139.9071,139.9831,139.7741,139.8691,3712.0
2021-03-09 14:40:00,147.19,147.25,147.09,147.14,3696.0,139.8501,139.9071,139.7551,139.8026,3696.0
2021-03-09 14:45:00,147.14,147.14,146.67,146.68,8248.0,139.8026,139.8026,139.3561,139.3656,8248.0
2021-03-09 14:50:00,146.68,147.03,146.68,146.91,3532.0,139.3656,139.6981,139.3656,139.5841,3532.0
2021-03-09 14:55:00,146.88,147.08,146.84,146.91,3833.0,139.5556,139.7456,139.5176,139.5841,3833.0
2021-03-09 15:00:00,146.97,147.16,146.8,147.11,4236.0,139.6411,139.8216,139.4796,139.7741,4236.0
2021-03-09 15:05:00,147.16,147.46,147.08,147.29,5296.0,139.8216,140.1067,139.7456,139.9451,5296.0
2021-03-09 15:10:00,147.33,147.52,147.28,147.31,3187.0,139.9831,140.1637,139.9356,139.9641,3187.0
2021-03-09 15:15:00,147.33,147.36,147.11,147.15,4330.0,139.9831,140.0116,139.7741,139.8121,4330.0
2021-03-09 15:20:00,147.17,147.27,147.07,147.16,4570.0,139.8311,139.9261,139.7361,139.8216,4570.0
2021-03-09 15:25:00,147.17,147.2,146.94,147.04,3629.0,139.8311,139.8596,139.6126,139.7076,3629.0
2021-03-09 15:30:00,147.06,147.35,147.04,147.2,5937.0,139.7266,140.0021,139.7076,139.8596,5937.0
2021-03-09 15:35:00,147.1,147.1,146.6,146.83,7625.0,139.7646,139.7646,139.2895,139.5081,7625.0
2021-03-09 15:40:00,146.92,146.94,146.29,146.29,12307.0,139.5936,139.6126,138.995,138.995,12307.0
2021-03-09 15:45:00,146.32,146.46,146.15,146.22,10690.0,139.0235,139.1565,138.862,138.9285,10690.0
2021-03-09 15:50:00,146.17,146.44,145.55,146.42,33423.0,138.881,139.1375,138.2919,139.1185,33423.0
2021-03-09 15:55:00,146.35,146.48,145.61,145.72,61505.0,139.052,139.1755,138.3489,138.4534,61505.0
2021-03-10 09:30:00,150.0,152.37,149.13,152.01,52627.0,142.52,144.7718,141.6934,144.4298,52627.0
2021-03-10 09:35:00,151.67,153.2,151.53,152.92,36351.0,144.1067,145.5604,143.9737,145.2944,36351.0
2021-03-10 09:40:00,152.73,153.39,152.21,153.39,17753.0,145.1139,145.741,144.6198,145.741,17753.0
2021-03-10 09:45:00,153.45,154.37,152.79,154.1,22862.0,145.798,146.6721,145.1709,146.4155,22862.0
2021-03-10 09:50:00,154.06,154.79,153.94,154.47,10434.0,146.3775,147.0711,146.2635,146.7671,10434.0
2021-03-10 09:55:00,154.58,154.66,153.9,153.98,14693.0,146.8716,146.9476,146.2255,146.3015,14693.0
2021-03-10 10:00:00,153.98,154.83,153.67,154.77,32781.0,146.3015,147.1091,146.007,147.0521,32781.0
2021-03-10 10:05:00,154.64,155.04,154.02,154.13,23748.0,146.9286,147.3087,146.3395,146.4441,23748.0
2021-03-10 10:10:00,154.13,154.61,153.96,154.21,29827.0,146.4441,146.9001,146.2825,146.5201,29827.0
2021-03-10 10:15:00,154.21,154.71,154.03,154.56,11432.0,146.5201,146.9951,146.349,146.8526,11432.0
2021-03-10 10:20:00,154.56,154.57,152.92,153.0,12884.0,146.8526,146.8621,145.2944,145.3704,12884.0
2021-03-10 10:25:00,153.0,153.01,151.36,151.4,13721.0,145.3704,145.3799,143.8122,143.8502,13721.0
2021-03-10 10:30:00,151.56,152.82,151.38,152.8,14419.0,144.0022,145.1994,143.8312,145.1804,14419.0
2021-03-10 10:35:00,152.78,153.1,152.05,152.39,21793.0,145.1614,145.4654,144.4678,144.7908,21793.0
2021-03-10 10:40:00,152.05,152.93,151.55,152.8,47505.0,144.4678,145.3039,143.9927,145.1804,47505.0
2021-03-10 10:45:00,152.83,154.17,152.63,154.08,25047.0,145.2089,146.4821,145.0189,146.3965,25047.0
2021-03-10 10:50:00,154.11,154.21,153.61,154.02,20532.0,146.425,146.5201,145.95,146.3395,20532.0
2021-03-10 10:55:00,154.22,155.0,154.19,154.61,41822.0,146.5296,147.2707,146.5011,146.9001,41822.0
2021-03-10 11:00:00,154.76,155.78,154.63,155.56,8703.0,147.0426,148.0118,146.9191,147.8027,8703.0
2021-03-10 11:05:00,155.45,155.85,155.31,155.67,11273.0,147.6982,148.0783,147.5652,147.9073,11273.0
2021-03-10 11:10:00,155.94,156.12,155.5,155.75,20815.0,148.1638,148.3348,147.7457,147.9833,20815.0
2021-03-10 11:15:00,155.75,156.1,154.99,155.02,13619.0,147.9833,148.3158,147.2612,147.2897,13619.0
2021-03-10 11:20:00,155.27,155.48,154.88,155.47,7851.0,147.5272,147.7267,147.1567,147.7172,7851.0
2021-03-10 11:25:00,155.53,156.2,155.51,156.07,22010.0,147.7742,148.4108,147.7552,148.2873,22010.0
2021-03-10 11:30:00,156.03,156.31,155.8,156.18,10960.0,148.2493,148.5153,148.0308,148.3918,10960.0
2021-03-10 11:35:00,156.15,156.15,155.38,155.47,11703.0,148.3633,148.3633,147.6317,147.7172,11703.0
2021-03-10 11:40:00,155.47,155.47,154.53,154.55,5817.0,147.7172,147.7172,146.8241,146.8431,5817.0
2021-03-10 11:45:00,154.65,155.02,154.51,154.84,23941.0,146.9381,147.2897,146.8051,147.1186,23941.0
2021-03-10 11:50:00,154.9,155.45,154.9,155.25,9877.0,147.1757,147.6982,147.1757,147.5082,9877.0
2021-03-10 11:55:00,155.19,155.42,154.98,155.08,6640.0,147.4512,147.6697,147.2517,147.3467,6640.0
2021-03-10 12:00:00,155.19,155.38,155.07,155.25,4515.0,147.4512,147.6317,147.3372,147.5082,4515.0
2021-03-10 12:05:00,155.16,155.2,154.88,155.02,7922.0,147.4227,147.4607,147.1567,147.2897,7922.0
2021-03-10 12:10:00,155.02,155.42,154.86,155.25,15252.0,147.2897,147.6697,147.1376,147.5082,15252.0
2021-03-10 12:15:00,155.25,155.3,154.87,154.98,4491.0,147.5082,147.5557,147.1471,147.2517,4491.0
2021-03-10 12:20:00,154.98,154.98,154.27,154.4,2851.0,147.2517,147.2517,146.5771,146.7006,2851.0
2021-03-10 12:25:00,154.53,154.56,153.96,154.13,4867.0,146.8241,146.8526,146.2825,146.4441,4867.0
2021-03-10 12:30:00,154.14,154.28,153.54,153.76,10136.0,146.4536,146.5866,145.8835,146.0925,10136.0
2021-03-10 12:35:00,153.77,153.86,152.9,152.99,3781.0,146.102,146.1875,145.2754,145.3609,3781.0
2021-03-10 12:40:00,152.87,153.95,152.75,153.94,6964.0,145.2469,146.273,145.1329,146.2635,6964.0
2021-03-10 12:45:00,154.08,154.74,153.86,154.55,3580.0,146.3965,147.0236,146.1875,146.8431,3580.0
2021-03-10 12:50:00,154.25,154.76,154.25,154.6,2969.0,146.5581,147.0426,146.5581,146.8906,2969.0
2021-03-10 12:55:00,154.5,154.6,154.44,154.56,2033.0,146.7956,146.8906,146.7386,146.8526,2033.0
2021-03-10 13:00:00,154.37,154.37,153.42,153.96,6051.0,146.6721,146.6721,145.7695,146.2825,6051.0
2021-03-10 13:05:00,153.79,154.25,153.68,154.25,4445.0,146.121,146.5581,146.0165,146.5581,4445.0
2021-03-10 13:10:00,154.34,154.52,154.13,154.13,3211.0,146.6436,146.8146,146.4441,146.4441,3211.0
2021-03-10 13:15:00,154.21,154.28,153.59,153.98,4569.0,146.5201,146.5866,145.931,146.3015,4569.0
2021-03-10 13:20:00,154.08,154.55,154.08,154.44,4130.0,146.3965,146.8431,146.3965,146.7386,4130.0
2021-03-10 13:25:00,154.35,154.68,154.3,154.59,2122.0,146.6531,146.9666,146.6056,146.8811,2122.0
2021-03-10 13:30:00,154.75,155.09,154.13,154.24,4210.0,147.0331,147.3562,146.4441,146.5486,4210.0
2021-03-10 13:35:00,154.52,154.52,153.77,153.94,3400.0,146.8146,146.8146,146.102,146.2635,3400.0
2021-03-10 13:40:00,153.96,154.29,153.8,153.92,3747.0,146.2825,146.5961,146.1305,146.2445,3747.0
2021-03-10 13:45:00,153.92,154.03,153.57,153.75,30648.0,146.2445,146.349,145.912,146.083,30648.0
2021-03-10 13:50:00,153.93,154.14,153.68,153.94,3265.0,146.254,146.4536,146.0165,146.2635,3265.0
2021-03-10 13:55:00,154.16,154.2,153.51,153.51,13135.0,146.4726,146.5106,145.855,145.855,13135.0
2021-03-10 14:00:00,153.51,153.83,153.4,153.73,6284.0,145.855,146.159,145.7505,146.064,6284.0
2021-03-10 14:05:00,153.94,154.17,153.71,153.76,4538.0,146.2635,146.4821,146.045,146.0925,4538.0
2021-03-10 14:10:00,153.74,154.09,153.62,154.09,5405.0,146.0735,146.406,145.9595,146.406,5405.0
2021-03-10 14:15:00,154.2,154.41,154.0,154.0,7202.0,146.5106,146.7101,146.3205,146.3205,7202.0
2021-03-10 14:20:00,154.02,154.62,153.85,154.5,83394.0,146.3395,146.9096,146.178,146.7956,83394.0
2021-03-10 14:25:00,154.43,155.2,154.43,155.04,24961.0,146.7291,147.4607,146.7291,147.3087,24961.0
2021-03-10 14:30:00,154.91,155.55,154.83,155.3,11858.0,147.1852,147.7932,147.1091,147.5557,11858.0
2021-03-10 14:35:00,155.14,155.14,154.66,154.8,14428.0,147.4037,147.4037,146.9476,147.0806,14428.0
2021-03-10 14:40:00,154.79,155.03,154.7,154.85,3823.0,147.0711,147.2992,146.9856,147.1281,3823.0
2021-03-10 14:45:00,154.84,155.5,154.5,155.12,24157.0,147.1186,147.7457,146.7956,147.3847,24157.0
2021-03-10 14:50:00,155.11,155.18,154.68,154.75,23100.0,147.3752,147.4417,146.9666,147.0331,23100.0
2021-03-10 14:55:00,154.68,154.92,154.59,154.82,8197.0,146.9666,147.1947,146.8811,147.0996,8197.0
2021-03-10 15:00:00,154.76,155.18,154.17,154.35,12535.0,147.0426,147.4417,146.4821,146.6531,12535.0
2021-03-10 15:05:00,154.47,154.55,154.29,154.52,9802.0,146.7671,146.8431,146.5961,146.8146,9802.0
2021-03-10 15:10:00,154.52,154.58,153.97,154.08,8096.0,146.8146,146.8716,146.292,146.3965,8096.0
2021-03-10 15:15:00,154.14,154.85,154.11,154.75,19745.0,146.4536,147.1281,146.425,147.0331,19745.0
2021-03-10 15:20:00,154.9,154.9,154.35,154.43,5764.0,147.1757,147.1757,146.6531,146.7291,5764.0
2021-03-10 15:25:00,154.35,154.35,153.64,153.64,10645.0,146.6531,146.6531,145.9785,145.9785,10645.0
2021-03-10 15:30:00,153.7,153.81,152.93,153.05,27377.0,146.0355,146.14,145.3039,145.4179,27377.0
2021-03-10 15:35:00,153.0,153.16,152.61,152.7,30411.0,145.3704,145.5224,144.9998,145.0854,30411.0
2021-03-10 15:40:00,152.58,152.88,152.43,152.72,32873.0,144.9713,145.2564,144.8288,145.1044,32873.0
2021-03-10 15:45:00,152.73,153.22,152.7,153.08,59054.0,145.1139,145.5794,145.0854,145.4464,59054.0
2021-03-10 15:50:00,152.94,153.08,152.46,152.46,47837.0,145.3134,145.4464,144.8573,144.8573,47837.0
2021-03-10 15:55:00,152.53,152.68,152.19,152.29,110996.0,144.9238,145.0664,144.6008,144.6958,110996.0
2021-03-11 09:30:00,156.3,156.91,154.7,155.16,58172.0,148.865,149.446,147.3411,147.7792,58172.0
2021-03-11 09:35:00,155.22,155.97,154.7,155.33,12690.0,147.8363,148.5507,147.3411,147.9411,12690.0
2021-03-11 09:40:00,155.33,155.76,154.5,154.5,14705.0,147.9411,148.3507,147.1506,147.1506,14705.0
2021-03-11 09:45:00,154.58,155.51,154.24,155.48,8021.0,147.2268,148.1126,146.903,148.084,8021.0
2021-03-11 09:50:00,155.68,156.49,155.49,156.21,32112.0,148.2745,149.0459,148.0935,148.7793,32112.0
2021-03-11 09:55:00,156.48,157.25,156.15,157.11,26528.0,149.0364,149.7698,148.7221,149.6364,26528.0
2021-03-11 10:00:00,156.96,157.6,156.93,157.49,16465.0,149.4936,150.1031,149.465,149.9984,16465.0
2021-03-11 10:05:00,157.49,157.78,156.53,156.83,22511.0,149.9984,150.2746,149.084,149.3698,22511.0
2021-03-11 10:10:00,156.83,157.98,156.82,157.44,11319.0,149.3698,150.4651,149.3602,149.9507,11319.0
2021-03-11 10:15:00,157.77,158.17,156.59,156.88,16489.0,150.265,150.646,149.1412,149.4174,16489.0
2021-03-11 10:20:00,156.88,158.15,156.88,158.15,11588.0,149.4174,150.627,149.4174,150.627,11588.0
2021-03-11 10:25:00,158.2,158.46,158.0,158.15,7332.0,150.6746,150.9222,150.4841,150.627,7332.0
2021-03-11 10:30:00,158.23,158.68,158.08,158.13,13171.0,150.7032,151.1318,150.5603,150.6079,13171.0
2021-03-11 10:35:00,158.18,158.58,158.08,158.44,12511.0,150.6555,151.0365,150.5603,150.9032,12511.0
2021-03-11 10:40:00,158.55,159.29,158.55,159.17,15266.0,151.0079,151.7127,151.0079,151.5984,15266.0
2021-03-11 10:45:00,159.17,159.3,158.65,158.92,14931.0,151.5984,151.7223,151.1032,151.3603,14931.0
2021-03-11 10:50:00,158.83,159.33,158.77,159.25,5678.0,151.2746,151.7508,151.2175,151.6746,5678.0
2021-03-11 10:55:00,159.4,159.86,158.98,159.86,22519.0,151.8175,152.2556,151.4175,152.2556,22519.0
2021-03-11 11:00:00,159.81,160.52,159.59,160.12,34881.0,152.208,152.8842,151.9985,152.5033,34881.0
2021-03-11 11:05:00,159.83,160.0,159.6,159.79,6403.0,152.2271,152.389,152.008,152.189,6403.0
2021-03-11 11:10:00,159.84,160.43,159.83,160.11,19868.0,152.2366,152.7985,152.2271,152.4937,19868.0
2021-03-11 11:15:00,160.01,160.32,159.92,160.24,5830.0,152.3985,152.6937,152.3128,152.6176,5830.0
2021-03-11 11:20:00,160.24,160.35,160.01,160.25,25536.0,152.6176,152.7223,152.3985,152.6271,25536.0
2021-03-11 11:25:00,160.25,160.31,159.83,159.9,8235.0,152.6271,152.6842,152.2271,152.2937,8235.0
2021-03-11 11:30:00,159.79,160.5,159.6,160.32,27765.0,152.189,152.8652,152.008,152.6937,27765.0
2021-03-11 11:35:00,160.49,161.0,160.3,160.46,16324.0,152.8557,153.3414,152.6747,152.8271,16324.0
2021-03-11 11:40:00,160.3,160.87,160.04,160.64,11171.0,152.6747,153.2176,152.4271,152.9985,11171.0
2021-03-11 11:45:00,160.64,160.94,160.42,160.93,11630.0,152.9985,153.2843,152.789,153.2747,11630.0
2021-03-11 11:50:00,160.91,161.03,160.35,160.35,7404.0,153.2557,153.37,152.7223,152.7223,7404.0
2021-03-11 11:55:00,160.27,160.27,159.66,159.73,10725.0,152.6461,152.6461,152.0651,152.1318,10725.0
2021-03-11 12:00:00,159.86,160.05,159.39,159.52,25200.0,152.2556,152.4366,151.808,151.9318,25200.0
2021-03-11 12:05:00,159.57,160.21,159.57,159.99,7401.0,151.9794,152.589,151.9794,152.3794,7401.0
2021-03-11 12:10:00,160.07,160.35,159.95,160.26,6617.0,152.4556,152.7223,152.3413,152.6366,6617.0
2021-03-11 12:15:00,160.3,160.7,160.0,160.45,15681.0,152.6747,153.0557,152.389,152.8176,15681.0
2021-03-11 12:20:00,160.41,161.21,160.39,161.19,13233.0,152.7795,153.5414,152.7604,153.5224,13233.0
2021-03-11 12:25:00,161.21,161.5,161.07,161.44,29792.0,153.5414,153.8176,153.4081,153.7605,29792.0
2021-03-11 12:30:00,161.43,161.43,160.86,160.96,8342.0,153.7509,153.7509,153.2081,153.3033,8342.0
2021-03-11 12:35:00,160.88,161.35,160.87,160.95,12806.0,153.2271,153.6747,153.2176,153.2938,12806.0
2021-03-11 12:40:00,160.99,161.11,160.8,160.87,8984.0,153.3319,153.4462,153.1509,153.2176,8984.0
2021-03-11 12:45:00,160.92,160.92,160.71,160.92,7702.0,153.2652,153.2652,153.0652,153.2652,7702.0
2021-03-11 12:50:00,160.99,160.99,160.31,160.45,4293.0,153.3319,153.3319,152.6842,152.8176,4293.0
2021-03-11 12:55:00,160.59,160.95,160.43,160.86,10213.0,152.9509,153.2938,152.7985,153.2081,10213.0
2021-03-11 13:00:00,160.81,160.94,160.69,160.94,3548.0,153.1604,153.2843,153.0461,153.2843,3548.0
2021-03-11 13:05:00,160.96,161.06,160.62,160.62,7708.0,153.3033,153.3985,152.9795,152.9795,7708.0
2021-03-11 13:10:00,160.68,160.84,160.5,160.5,6884.0,153.0366,153.189,152.8652,152.8652,6884.0
2021-03-11 13:15:00,160.53,160.92,160.52,160.84,5848.0,152.8938,153.2652,152.8842,153.189,5848.0
2021-03-11 13:20:00,160.83,161.12,160.7,160.76,7195.0,153.1795,153.4557,153.0557,153.1128,7195.0
2021-03-11 13:25:00,160.73,161.04,160.71,161.02,4950.0,153.0842,153.3795,153.0652,153.3604,4950.0
2021-03-11 13:30:00,161.06,161.34,161.05,161.25,8711.0,153.3985,153.6652,153.389,153.5795,8711.0
2021-03-11 13:35:00,161.29,161.3,161.02,161.16,3941.0,153.6176,153.6271,153.3604,153.4938,3941.0
2021-03-11 13:40:00,161.1,161.17,160.89,161.06,8192.0,153.4366,153.5033,153.2366,153.3985,8192.0
2021-03-11 13:45:00,161.06,161.43,161.06,161.28,9518.0,153.3985,153.7509,153.3985,153.6081,9518.0
2021-03-11 13:50:00,161.29,161.29,160.61,160.82,5221.0,153.6176,153.6176,152.9699,153.17,5221.0
2021-03-11 13:55:00,160.7,160.7,159.9,160.17,10516.0,153.0557,153.0557,152.2937,152.5509,10516.0
2021-03-11 14:00:00,160.31,161.4,160.3,161.24,11689.0,152.6842,153.7224,152.6747,153.57,11689.0
2021-03-11 14:05:00,161.2,161.34,160.92,161.0,6200.0,153.5319,153.6652,153.2652,153.3414,6200.0
2021-03-11 14:10:00,160.94,161.77,160.94,161.72,14144.0,153.2843,154.0748,153.2843,154.0271,14144.0
2021-03-11 14:15:00,161.68,161.95,161.52,161.52,9473.0,153.9891,154.2462,153.8367,153.8367,9473.0
2021-03-11 14:20:00,161.7,161.93,161.44,161.89,4815.0,154.0081,154.2272,153.7605,154.1891,4815.0
2021-03-11 14:25:00,161.81,161.96,161.75,161.88,9217.0,154.1129,154.2557,154.0557,154.1795,9217.0
2021-03-11 14:30:00,161.95,161.95,161.47,161.89,4309.0,154.2462,154.2462,153.789,154.1891,4309.0
2021-03-11 14:35:00,161.77,161.78,161.31,161.78,10142.0,154.0748,154.0843,153.6367,154.0843,10142.0
2021-03-11 14:40:00,161.7,161.9,161.65,161.67,5020.0,154.0081,154.1986,153.9605,153.9795,5020.0
2021-03-11 14:45:00,161.65,161.74,161.11,161.14,8110.0,153.9605,154.0462,153.4462,153.4747,8110.0
2021-03-11 14:50:00,161.25,161.67,161.23,161.46,12380.0,153.5795,153.9795,153.5605,153.7795,12380.0
2021-03-11 14:55:00,161.29,161.44,161.2,161.36,6770.0,153.6176,153.7605,153.5319,153.6843,6770.0
2021-03-11 15:00:00,161.23,161.51,161.22,161.43,5507.0,153.5605,153.8271,153.5509,153.7509,5507.0
2021-03-11 15:05:00,161.47,161.94,161.44,161.86,12617.0,153.789,154.2367,153.7605,154.1605,12617.0
2021-03-11 15:10:00,161.79,161.93,161.34,161.4,11355.0,154.0938,154.2272,153.6652,153.7224,11355.0
2021-03-11 15:15:00,161.38,161.65,161.37,161.62,7181.0,153.7033,153.9605,153.6938,153.9319,7181.0
2021-03-11 15:20:00,161.63,161.87,161.49,161.57,9158.0,153.9414,154.17,153.8081,153.8843,9158.0
2021-03-11 15:25:00,161.57,161.81,161.45,161.63,11092.0,153.8843,154.1129,153.77,153.9414,11092.0
2021-03-11 15:30:00,161.65,162.0,161.2,161.22,20836.0,153.9605,154.2938,153.5319,153.5509,20836.0
2021-03-11 15:35:00,161.27,161.54,161.01,161.47,12252.0,153.5986,153.8557,153.3509,153.789,12252.0
2021-03-11 15:40:00,161.52,161.81,161.4,161.4,14249.0,153.8367,154.1129,153.7224,153.7224,14249.0
2021-03-11 15:45:00,161.45,161.72,161.33,161.34,22233.0,153.77,154.0271,153.6557,153.6652,22233.0
2021-03-11 15:50:00,161.34,161.36,161.02,161.15,27065.0,153.6652,153.6843,153.3604,153.4843,27065.0
2021-03-11 15:55:00,161.15,161.35,161.01,161.34,52231.0,153.4843,153.6747,153.3509,153.6652,52231.0
2021-03-12 09:30:00,160.06,160.83,159.0,160.63,41883.0,152.4461,153.1795,151.4365,152.989,41883.0
2021-03-12 09:35:00,160.63,161.42,160.56,161.26,26422.0,152.989,153.7414,152.9223,153.589,26422.0
2021-03-12 09:40:00,161.12,161.93,160.72,161.56,10695.0,153.4557,154.2272,153.0747,153.8748,10695.0
2021-03-12 09:45:00,161.79,161.8,159.97,160.26,23627.0,154.0938,154.1033,152.3604,152.6366,23627.0
2021-03-12 09:50:00,160.21,160.28,159.57,160.1,10416.0,152.589,152.6556,151.9794,152.4842,10416.0
2021-03-12 09:55:00,160.43,160.73,159.95,160.13,4445.0,152.7985,153.0842,152.3413,152.5128,4445.0
2021-03-12 10:00:00,160.13,160.21,159.13,159.33,13788.0,152.5128,152.589,151.5604,151.7508,13788.0
2021-03-12 10:05:00,159.14,159.97,159.1,159.96,9317.0,151.5699,152.3604,151.5318,152.3509,9317.0
2021-03-12 10:10:00,159.84,159.85,159.17,159.21,6897.0,152.2366,152.2461,151.5984,151.6365,6897.0
2021-03-12 10:15:00,159.33,159.58,159.19,159.49,3950.0,151.7508,151.9889,151.6175,151.9032,3950.0
2021-03-12 10:20:00,159.29,159.29,158.01,158.14,11094.0,151.7127,151.7127,150.4936,150.6174,11094.0
2021-03-12 10:25:00,158.23,158.54,158.0,158.54,10501.0,150.7032,150.9984,150.4841,150.9984,10501.0
2021-03-12 10:30:00,158.41,158.91,158.41,158.73,15662.0,150.8746,151.3508,150.8746,151.1794,15662.0
2021-03-12 10:35:00,158.61,158.77,158.36,158.56,10463.0,151.0651,151.2175,150.827,151.0175,10463.0
2021-03-12 10:40:00,158.59,159.6,158.59,159.6,9184.0,151.046,152.008,151.046,152.008,9184.0
2021-03-12 10:45:00,159.34,159.43,158.73,159.16,10631.0,151.7604,151.8461,151.1794,151.5889,10631.0
2021-03-12 10:50:00,159.28,159.4,158.71,159.11,6719.0,151.7032,151.8175,151.1603,151.5413,6719.0
2021-03-12 10:55:00,158.93,158.95,158.5,158.88,3686.0,151.3699,151.3889,150.9603,151.3222,3686.0
2021-03-12 11:00:00,158.82,159.41,158.78,158.81,4423.0,151.2651,151.827,151.227,151.2556,4423.0
2021-03-12 11:05:00,158.73,159.44,158.44,159.4,5255.0,151.1794,151.8556,150.9032,151.8175,5255.0
2021-03-12 11:10:00,159.28,159.68,159.15,159.29,4196.0,151.7032,152.0842,151.5794,151.7127,4196.0
2021-03-12 11:15:00,159.13,159.37,158.85,158.86,5167.0,151.5604,151.7889,151.2937,151.3032,5167.0
2021-03-12 11:20:00,158.93,159.25,158.89,158.94,4537.0,151.3699,151.6746,151.3318,151.3794,4537.0
2021-03-12 11:25:00,158.87,159.31,158.75,159.21,3825.0,151.3127,151.7318,151.1984,151.6365,3825.0
2021-03-12 11:30:00,159.13,159.33,159.04,159.04,4712.0,151.5604,151.7508,151.4746,151.4746,4712.0
2021-03-12 11:35:00,159.08,159.08,158.55,158.85,3640.0,151.5127,151.5127,151.0079,151.2937,3640.0
2021-03-12 11:40:00,158.68,158.82,158.0,158.3,13553.0,151.1318,151.2651,150.4841,150.7698,13553.0
2021-03-12 11:45:00,158.21,158.29,158.0,158.24,2846.0,150.6841,150.7603,150.4841,150.7127,2846.0
2021-03-12 11:50:00,158.24,158.51,158.0,158.03,6582.0,150.7127,150.9698,150.4841,150.5127,6582.0
2021-03-12 11:55:00,158.06,158.5,158.0,158.5,5655.0,150.5413,150.9603,150.4841,150.9603,5655.0
2021-03-12 12:00:00,158.33,158.41,157.85,158.18,4041.0,150.7984,150.8746,150.3412,150.6555,4041.0
2021-03-12 12:05:00,158.18,158.29,157.91,157.96,7889.0,150.6555,150.7603,150.3984,150.446,7889.0
2021-03-12 12:10:00,158.06,158.19,157.91,158.19,4322.0,150.5413,150.6651,150.3984,150.6651,4322.0
2021-03-12 12:15:00,158.3,158.57,158.3,158.5,4145.0,150.7698,151.027,150.7698,150.9603,4145.0
2021-03-12 12:20:00,158.45,158.47,158.18,158.19,3578.0,150.9127,150.9317,150.6555,150.6651,3578.0
2021-03-12 12:25:00,158.03,158.03,157.5,157.96,5822.0,150.5127,150.5127,150.0079,150.446,5822.0
2021-03-12 12:30:00,157.8,158.0,157.8,158.0,1583.0,150.2936,150.4841,150.2936,150.4841,1583.0
2021-03-12 12:35:00,157.93,157.97,157.56,157.75,3422.0,150.4174,150.4555,150.065,150.246,3422.0
2021-03-12 12:40:00,157.69,157.69,157.21,157.44,6560.0,150.1889,150.1889,149.7317,149.9507,6560.0
2021-03-12 12:45:00,157.44,157.75,157.38,157.44,5406.0,149.9507,150.246,149.8936,149.9507,5406.0
2021-03-12 12:50:00,157.24,157.65,157.2,157.65,4397.0,149.7603,150.1508,149.7222,150.1508,4397.0
2021-03-12 12:55:00,157.6,157.64,157.39,157.55,1749.0,150.1031,150.1412,149.9031,150.0555,1749.0
2021-03-12 13:00:00,157.58,157.66,157.35,157.52,3866.0,150.0841,150.1603,149.865,150.0269,3866.0
2021-03-12 13:05:00,157.68,157.98,157.66,157.78,2192.0,150.1793,150.4651,150.1603,150.2746,2192.0
2021-03-12 13:10:00,157.91,157.91,157.47,157.49,1607.0,150.3984,150.3984,149.9793,149.9984,1607.0
2021-03-12 13:15:00,157.46,157.49,157.35,157.41,3037.0,149.9698,149.9984,149.865,149.9222,3037.0
2021-03-12 13:20:00,157.31,157.71,157.31,157.42,7767.0,149.8269,150.2079,149.8269,149.9317,7767.0
2021-03-12 13:25:00,157.39,157.49,157.35,157.39,7280.0,149.9031,149.9984,149.865,149.9031,7280.0
2021-03-12 13:30:00,157.36,157.39,157.25,157.31,2476.0,149.8745,149.9031,149.7698,149.8269,2476.0
2021-03-12 13:35:00,157.25,157.28,156.96,156.96,8575.0,149.7698,149.7984,149.4936,149.4936,8575.0
2021-03-12 13:40:00,156.97,157.19,156.92,156.98,7587.0,149.5031,149.7126,149.4555,149.5126,7587.0
2021-03-12 13:45:00,156.9,156.9,156.53,156.69,4990.0,149.4364,149.4364,149.084,149.2364,4990.0
2021-03-12 13:50:00,156.62,156.75,156.58,156.64,1608.0,149.1697,149.2936,149.1317,149.1888,1608.0
2021-03-12 13:55:00,156.66,156.66,156.12,156.2,3558.0,149.2078,149.2078,148.6935,148.7697,3558.0
2021-03-12 14:00:00,156.28,156.57,156.14,156.2,4918.0,148.8459,149.1221,148.7126,148.7697,4918.0
2021-03-12 14:05:00,156.21,156.45,156.15,156.45,2731.0,148.7793,149.0078,148.7221,149.0078,2731.0
2021-03-12 14:10:00,156.34,156.41,156.15,156.29,3764.0,148.9031,148.9697,148.7221,148.8554,3764.0
2021-03-12 14:15:00,156.21,156.35,156.09,156.19,3574.0,148.7793,148.9126,148.665,148.7602,3574.0
2021-03-12 14:20:00,156.11,156.36,155.85,156.36,3748.0,148.684,148.9221,148.4364,148.9221,3748.0
2021-03-12 14:25:00,156.28,156.4,156.18,156.33,1542.0,148.8459,148.9602,148.7507,148.8935,1542.0
2021-03-12 14:30:00,156.42,156.46,156.23,156.24,3608.0,148.9793,149.0174,148.7983,148.8078,3608.0
2021-03-12 14:35:00,156.21,156.43,156.11,156.34,4821.0,148.7793,148.9888,148.684,148.9031,4821.0
2021-03-12 14:40:00,156.33,156.45,156.15,156.37,4532.0,148.8935,149.0078,148.7221,148.9316,4532.0
2021-03-12 14:45:00,156.45,156.6,156.4,156.5,2482.0,149.0078,149.1507,148.9602,149.0555,2482.0
2021-03-12 14:50:00,156.55,156.77,156.44,156.7,2162.0,149.1031,149.3126,148.9983,149.2459,2162.0
2021-03-12 14:55:00,156.68,156.83,156.59,156.83,4409.0,149.2269,149.3698,149.1412,149.3698,4409.0
2021-03-12 15:00:00,156.8,156.83,156.64,156.74,2500.0,149.3412,149.3698,149.1888,149.284,2500.0
2021-03-12 15:05:00,156.59,156.97,156.59,156.96,7011.0,149.1412,149.5031,149.1412,149.4936,7011.0
2021-03-12 15:10:00,156.87,156.87,156.64,156.64,2530.0,149.4079,149.4079,149.1888,149.1888,2530.0
2021-03-12 15:15:00,156.62,156.79,156.58,156.74,5283.0,149.1697,149.3317,149.1317,149.284,5283.0
2021-03-12 15:20:00,156.75,156.81,156.6,156.76,2964.0,149.2936,149.3507,149.1507,149.3031,2964.0
2021-03-12 15:25:00,156.79,156.79,156.24,156.29,3052.0,149.3317,149.3317,148.8078,148.8554,3052.0
2021-03-12 15:30:00,156.3,156.9,156.3,156.9,6540.0,148.865,149.4364,148.865,149.4364,6540.0
2021-03-12 15:35:00,156.89,157.33,156.79,157.31,9936.0,149.4269,149.846,149.3317,149.8269,9936.0
2021-03-12 15:40:00,157.2,157.52,157.2,157.49,12558.0,149.7222,150.0269,149.7222,149.9984,12558.0
2021-03-12 15:45:00,157.45,157.63,157.31,157.43,10650.0,149.9603,150.1317,149.8269,149.9412,10650.0
2021-03-12 15:50:00,157.32,157.43,157.18,157.23,14393.0,149.8365,149.9412,149.7031,149.7507,14393.0
2021-03-12 15:55:00,157.31,157.46,157.02,157.13,35042.0,149.8269,149.9698,149.5507,149.6555,35042.0
2021-03-15 09:30:00,156.08,158.32,156.08,158.18,18650.0,148.6554,150.7889,148.6554,150.6555,18650.0
2021-03-15 09:35:00,158.43,159.71,158.08,159.02,15307.0,150.8936,152.1128,150.5603,151.4556,15307.0
2021-03-15 09:40:00,159.17,159.17,157.75,157.78,14867.0,151.5984,151.5984,150.246,150.2746,14867.0
2021-03-15 09:45:00,157.78,158.12,157.32,158.12,3625.0,150.2746,150.5984,149.8365,150.5984,3625.0
2021-03-15 09:50:00,157.72,158.12,157.25,157.5,3400.0,150.2174,150.5984,149.7698,150.0079,3400.0
2021-03-15 09:55:00,157.35,158.36,157.31,158.05,6476.0,149.865,150.827,149.8269,150.5317,6476.0
2021-03-15 10:00:00,158.03,158.58,157.8,158.57,4613.0,150.5127,151.0365,150.2936,151.027,4613.0
2021-03-15 10:05:00,158.57,158.75,158.18,158.18,10096.0,151.027,151.1984,150.6555,150.6555,10096.0
2021-03-15 10:10:00,158.03,159.32,158.03,159.21,5705.0,150.5127,151.7413,150.5127,151.6365,5705.0
2021-03-15 10:15:00,158.85,159.25,158.72,159.23,6606.0,151.2937,151.6746,151.1699,151.6556,6606.0
2021-03-15 10:20:00,159.2,159.68,158.97,159.68,9335.0,151.627,152.0842,151.408,152.0842,9335.0
2021-03-15 10:25:00,159.63,159.74,159.35,159.72,4711.0,152.0366,152.1413,151.7699,152.1223,4711.0
2021-03-15 10:30:00,159.63,159.73,159.19,159.53,6984.0,152.0366,152.1318,151.6175,151.9413,6984.0
2021-03-15 10:35:00,159.41,159.55,158.79,159.06,3531.0,151.827,151.9604,151.2365,151.4937,3531.0
2021-03-15 10:40:00,158.94,159.12,158.77,158.78,3510.0,151.3794,151.5508,151.2175,151.227,3510.0
2021-03-15 10:45:00,158.9,158.9,158.28,158.33,2768.0,151.3413,151.3413,150.7508,150.7984,2768.0
2021-03-15 10:50:00,158.39,158.7,158.19,158.41,2883.0,150.8556,151.1508,150.6651,150.8746,2883.0
2021-03-15 10:55:00,158.19,158.48,158.1,158.1,5614.0,150.6651,150.9413,150.5793,150.5793,5614.0
2021-03-15 11:00:00,158.04,158.63,157.85,158.56,3625.0,150.5222,151.0841,150.3412,151.0175,3625.0
2021-03-15 11:05:00,158.51,158.51,157.91,157.91,2369.0,150.9698,150.9698,150.3984,150.3984,2369.0
2021-03-15 11:10:00,158.01,158.08,157.32,157.32,4783.0,150.4936,150.5603,149.8365,149.8365,4783.0
2021-03-15 11:15:00,157.37,157.43,157.1,157.36,4613.0,149.8841,149.9412,149.6269,149.8745,4613.0
2021-03-15 11:20:00,157.44,157.57,157.22,157.32,2901.0,149.9507,150.0746,149.7412,149.8365,2901.0
2021-03-15 11:25:00,157.21,157.3,156.58,156.78,7073.0,149.7317,149.8174,149.1317,149.3221,7073.0
2021-03-15 11:30:00,156.82,157.15,156.77,156.88,4385.0,149.3602,149.6745,149.3126,149.4174,4385.0
2021-03-15 11:35:00,156.88,157.41,156.86,157.15,3691.0,149.4174,149.9222,149.3983,149.6745,3691.0
2021-03-15 11:40:00,157.16,158.03,157.12,158.03,4281.0,149.6841,150.5127,149.646,150.5127,4281.0
2021-03-15 11:45:00,157.95,158.19,157.68,157.72,4802.0,150.4365,150.6651,150.1793,150.2174,4802.0
2021-03-15 11:50:00,157.64,157.87,157.46,157.74,2163.0,150.1412,150.3603,149.9698,150.2365,2163.0
2021-03-15 11:55:00,157.87,158.0,157.49,157.49,1686.0,150.3603,150.4841,149.9984,149.9984,1686.0
2021-03-15 12:00:00,157.49,157.9,157.49,157.84,4671.0,149.9984,150.3889,149.9984,150.3317,4671.0
2021-03-15 12:05:00,157.99,158.31,157.99,158.13,6935.0,150.4746,150.7794,150.4746,150.6079,6935.0
2021-03-15 12:10:00,158.21,158.21,157.92,158.09,8049.0,150.6841,150.6841,150.4079,150.5698,8049.0
2021-03-15 12:15:00,158.16,158.18,158.01,158.02,1717.0,150.6365,150.6555,150.4936,150.5032,1717.0
2021-03-15 12:20:00,158.08,158.27,157.9,157.9,2153.0,150.5603,150.7413,150.3889,150.3889,2153.0
2021-03-15 12:25:00,157.97,158.07,157.78,157.78,1500.0,150.4555,150.5508,150.2746,150.2746,1500.0
2021-03-15 12:30:00,157.84,157.9,157.58,157.9,1640.0,150.3317,150.3889,150.0841,150.3889,1640.0
2021-03-15 12:35:00,157.82,157.87,157.54,157.61,3050.0,150.3127,150.3603,150.046,150.1127,3050.0
2021-03-15 12:40:00,157.66,157.73,157.5,157.69,2398.0,150.1603,150.2269,150.0079,150.1889,2398.0
2021-03-15 12:45:00,157.54,158.04,157.54,158.03,954.0,150.046,150.5222,150.046,150.5127,954.0
2021-03-15 12:50:00,158.1,158.2,158.04,158.15,3026.0,150.5793,150.6746,150.5222,150.627,3026.0
2021-03-15 12:55:00,158.2,158.22,157.98,157.98,2673.0,150.6746,150.6936,150.4651,150.4651,2673.0
2021-03-15 13:00:00,158.09,158.19,158.0,158.13,2043.0,150.5698,150.6651,150.4841,150.6079,2043.0
2021-03-15 13:05:00,158.0,158.39,157.95,158.39,1815.0,150.4841,150.8556,150.4365,150.8556,1815.0
2021-03-15 13:10:00,158.31,158.63,158.26,158.26,4466.0,150.7794,151.0841,150.7317,150.7317,4466.0
2021-03-15 13:15:00,158.28,158.29,158.15,158.27,1825.0,150.7508,150.7603,150.627,150.7413,1825.0
2021-03-15 13:20:00,158.38,158.5,158.16,158.16,3757.0,150.846,150.9603,150.6365,150.6365,3757.0
2021-03-15 13:25:00,158.17,158.32,158.07,158.18,1781.0,150.646,150.7889,150.5508,150.6555,1781.0
2021-03-15 13:30:00,158.09,158.24,157.97,158.24,2237.0,150.5698,150.7127,150.4555,150.7127,2237.0
2021-03-15 13:35:00,158.27,158.29,158.07,158.14,2461.0,150.7413,150.7603,150.5508,150.6174,2461.0
2021-03-15 13:40:00,158.13,158.37,158.12,158.36,3057.0,150.6079,150.8365,150.5984,150.827,3057.0
2021-03-15 13:45:00,158.3,158.37,158.11,158.11,2500.0,150.7698,150.8365,150.5889,150.5889,2500.0
2021-03-15 13:50:00,158.15,158.43,158.03,158.35,2507.0,150.627,150.8936,150.5127,150.8175,2507.0
2021-03-15 13:55:00,158.33,158.49,158.3,158.49,1100.0,150.7984,150.9508,150.7698,150.9508,1100.0
2021-03-15 14:00:00,158.64,158.89,158.56,158.64,4944.0,151.0937,151.3318,151.0175,151.0937,4944.0
2021-03-15 14:05:00,158.65,158.66,158.44,158.55,1825.0,151.1032,151.1127,150.9032,151.0079,1825.0
2021-03-15 14:10:00,158.55,158.82,158.54,158.82,855.0,151.0079,151.2651,150.9984,151.2651,855.0
2021-03-15 14:15:00,158.76,159.0,158.71,158.99,3214.0,151.208,151.4365,151.1603,151.427,3214.0
2021-03-15 14:20:00,158.93,159.13,158.79,158.88,4293.0,151.3699,151.5604,151.2365,151.3222,4293.0
2021-03-15 14:25:00,158.94,159.07,158.77,158.97,4253.0,151.3794,151.5032,151.2175,151.408,4253.0
2021-03-15 14:30:00,159.09,159.22,158.88,159.13,5413.0,151.5223,151.6461,151.3222,151.5604,5413.0
2021-03-15 14:35:00,158.95,159.22,158.9,158.9,3756.0,151.3889,151.6461,151.3413,151.3413,3756.0
2021-03-15 14:40:00,158.96,159.01,158.67,158.8,4312.0,151.3984,151.4461,151.1222,151.246,4312.0
2021-03-15 14:45:00,158.87,159.24,158.76,158.98,6378.0,151.3127,151.6651,151.208,151.4175,6378.0
2021-03-15 14:50:00,158.97,159.08,158.72,158.84,6293.0,151.408,151.5127,151.1699,151.2841,6293.0
2021-03-15 14:55:00,158.85,159.08,158.7,159.04,2494.0,151.2937,151.5127,151.1508,151.4746,2494.0
2021-03-15 15:00:00,158.97,159.02,158.76,158.76,5269.0,151.408,151.4556,151.208,151.208,5269.0
2021-03-15 15:05:00,158.65,158.67,158.49,158.52,4438.0,151.1032,151.1222,150.9508,150.9794,4438.0
2021-03-15 15:10:00,158.56,158.85,158.27,158.35,5405.0,151.0175,151.2937,150.7413,150.8175,5405.0
2021-03-15 15:15:00,158.43,158.7,158.42,158.53,6332.0,150.8936,151.1508,150.8841,150.9889,6332.0
2021-03-15 15:20:00,158.55,158.55,158.09,158.16,3205.0,151.0079,151.0079,150.5698,150.6365,3205.0
2021-03-15 15:25:00,158.24,158.36,158.12,158.29,4847.0,150.7127,150.827,150.5984,150.7603,4847.0
2021-03-15 15:30:00,158.23,158.27,157.94,158.18,4340.0,150.7032,150.7413,150.427,150.6555,4340.0
2021-03-15 15:35:00,158.19,158.42,158.14,158.19,8412.0,150.6651,150.8841,150.6174,150.6651,8412.0
2021-03-15 15:40:00,158.13,158.36,158.11,158.29,6859.0,150.6079,150.827,150.5889,150.7603,6859.0
2021-03-15 15:45:00,158.34,158.88,158.34,158.77,27261.0,150.8079,151.3222,150.8079,151.2175,27261.0
2021-03-15 15:50:00,158.75,159.0,158.62,158.77,15398.0,151.1984,151.4365,151.0746,151.2175,15398.0
2021-03-15 15:55:00,158.67,158.99,158.67,158.76,40011.0,151.1222,151.427,151.1222,151.208,40011.0
2021-03-16 09:30:00,159.93,159.93,158.14,158.85,34450.0,152.3223,152.3223,150.6174,151.2937,34450.0
2021-03-16 09:35:00,158.88,159.85,158.72,159.85,9901.0,151.3222,152.2461,151.1699,152.2461,9901.0
2021-03-16 09:40:00,159.6,159.6,158.03,158.18,12867.0,152.008,152.008,150.5127,150.6555,12867.0
2021-03-16 09:45:00,158.32,158.91,157.84,158.01,10429.0,150.7889,151.3508,150.3317,150.4936,10429.0
2021-03-16 09:50:00,157.91,157.91,156.55,157.2,17290.0,150.3984,150.3984,149.1031,149.7222,17290.0
2021-03-16 09:55:00,157.15,157.49,156.56,157.18,18175.0,149.6745,149.9984,149.1126,149.7031,18175.0
2021-03-16 10:00:00,157.0,157.73,156.25,156.45,44279.0,149.5317,150.2269,148.8174,149.0078,44279.0
2021-03-16 10:05:00,156.33,156.4,155.69,155.69,6979.0,148.8935,148.9602,148.284,148.284,6979.0
2021-03-16 10:10:00,155.89,156.26,155.61,155.78,9884.0,148.4745,148.8269,148.2078,148.3697,9884.0
2021-03-16 10:15:00,155.91,156.18,155.61,155.91,7949.0,148.4935,148.7507,148.2078,148.4935,7949.0
2021-03-16 10:20:00,155.87,155.88,155.11,155.11,6267.0,148.4554,148.465,147.7316,147.7316,6267.0
2021-03-16 10:25:00,155.07,155.78,155.06,155.78,6577.0,147.6935,148.3697,147.684,148.3697,6577.0
2021-03-16 10:30:00,155.78,156.0,155.26,155.54,12094.0,148.3697,148.5792,147.8744,148.1411,12094.0
2021-03-16 10:35:00,155.44,155.71,155.34,155.69,18246.0,148.0459,148.303,147.9506,148.284,18246.0
2021-03-16 10:40:00,155.83,156.31,155.37,155.53,8166.0,148.4173,148.8745,147.9792,148.1316,8166.0
2021-03-16 10:45:00,155.56,156.15,155.39,155.52,9986.0,148.1602,148.7221,147.9983,148.1221,9986.0
2021-03-16 10:50:00,155.67,155.67,154.56,154.56,8504.0,148.2649,148.2649,147.2077,147.2077,8504.0
2021-03-16 10:55:00,154.63,154.95,154.31,154.44,24366.0,147.2744,147.5792,146.9696,147.0934,24366.0
2021-03-16 11:00:00,154.36,154.85,154.36,154.53,9079.0,147.0173,147.4839,147.0173,147.1792,9079.0
2021-03-16 11:05:00,154.53,155.28,154.53,155.03,6842.0,147.1792,147.8935,147.1792,147.6554,6842.0
2021-03-16 11:10:00,155.09,155.51,155.06,155.51,2292.0,147.7125,148.1126,147.684,148.1126,2292.0
2021-03-16 11:15:00,155.41,155.83,155.33,155.33,7566.0,148.0173,148.4173,147.9411,147.9411,7566.0
2021-03-16 11:20:00,155.39,155.75,155.36,155.57,3130.0,147.9983,148.3411,147.9697,148.1697,3130.0
2021-03-16 11:25:00,155.53,155.76,155.08,155.23,10410.0,148.1316,148.3507,147.703,147.8459,10410.0
2021-03-16 11:30:00,155.38,155.44,155.03,155.32,4320.0,147.9887,148.0459,147.6554,147.9316,4320.0
2021-03-16 11:35:00,155.33,155.89,155.18,155.5,6950.0,147.9411,148.4745,147.7982,148.103,6950.0
2021-03-16 11:40:00,155.49,155.86,155.49,155.85,1800.0,148.0935,148.4459,148.0935,148.4364,1800.0
2021-03-16 11:45:00,155.94,155.95,155.63,155.79,3923.0,148.5221,148.5316,148.2268,148.3792,3923.0
2021-03-16 11:50:00,155.79,155.88,155.58,155.76,2111.0,148.3792,148.465,148.1792,148.3507,2111.0
2021-03-16 11:55:00,155.87,156.06,155.84,155.97,7087.0,148.4554,148.6364,148.4269,148.5507,7087.0
2021-03-16 12:00:00,155.83,155.97,155.61,155.61,4685.0,148.4173,148.5507,148.2078,148.2078,4685.0
2021-03-16 12:05:00,155.71,156.14,155.65,156.12,3849.0,148.303,148.7126,148.2459,148.6935,3849.0
2021-03-16 12:10:00,156.05,156.05,155.66,155.66,4213.0,148.6269,148.6269,148.2554,148.2554,4213.0
2021-03-16 12:15:00,155.75,155.86,155.51,155.58,14799.0,148.3411,148.4459,148.1126,148.1792,14799.0
2021-03-16 12:20:00,155.62,155.7,155.45,155.45,14000.0,148.2173,148.2935,148.0554,148.0554,14000.0
2021-03-16 12:25:00,155.45,155.64,155.03,155.26,15154.0,148.0554,148.2364,147.6554,147.8744,15154.0
2021-03-16 12:30:00,155.2,155.79,155.2,155.79,700.0,147.8173,148.3792,147.8173,148.3792,700.0
2021-03-16 12:35:00,155.65,156.01,155.53,156.01,3797.0,148.2459,148.5888,148.1316,148.5888,3797.0
2021-03-16 12:40:00,155.99,156.27,155.99,156.16,3529.0,148.5697,148.8364,148.5697,148.7316,3529.0
2021-03-16 12:45:00,156.07,156.19,156.01,156.04,3100.0,148.6459,148.7602,148.5888,148.6173,3100.0
2021-03-16 12:50:00,156.01,156.24,155.92,156.19,2200.0,148.5888,148.8078,148.503,148.7602,2200.0
2021-03-16 12:55:00,156.14,156.14,155.77,155.88,1428.0,148.7126,148.7126,148.3602,148.465,1428.0
2021-03-16 13:00:00,155.99,156.33,155.84,156.08,6568.0,148.5697,148.8935,148.4269,148.6554,6568.0
2021-03-16 13:05:00,156.37,156.5,156.23,156.36,2209.0,148.9316,149.0555,148.7983,148.9221,2209.0
2021-03-16 13:10:00,156.47,156.47,156.25,156.29,1622.0,149.0269,149.0269,148.8174,148.8554,1622.0
2021-03-16 13:15:00,156.22,156.4,156.16,156.23,1800.0,148.7888,148.9602,148.7316,148.7983,1800.0
2021-03-16 13:20:00,156.35,156.39,156.05,156.2,3805.0,148.9126,148.9507,148.6269,148.7697,3805.0
2021-03-16 13:25:00,156.15,156.43,156.08,156.24,4397.0,148.7221,148.9888,148.6554,148.8078,4397.0
2021-03-16 13:30:00,156.22,156.22,155.88,155.89,2000.0,148.7888,148.7888,148.465,148.4745,2000.0
2021-03-16 13:35:00,155.94,155.94,155.54,155.56,1450.0,148.5221,148.5221,148.1411,148.1602,1450.0
2021-03-16 13:40:00,155.57,155.71,155.57,155.68,2733.0,148.1697,148.303,148.1697,148.2745,2733.0
2021-03-16 13:45:00,155.65,156.0,155.65,155.9,4458.0,148.2459,148.5792,148.2459,148.484,4458.0
2021-03-16 13:50:00,156.03,156.07,155.92,155.97,900.0,148.6078,148.6459,148.503,148.5507,900.0
2021-03-16 13:55:00,155.86,156.04,155.79,155.79,2834.0,148.4459,148.6173,148.3792,148.3792,2834.0
2021-03-16 14:00:00,155.83,156.33,155.78,156.22,4061.0,148.4173,148.8935,148.3697,148.7888,4061.0
2021-03-16 14:05:00,156.3,156.3,155.69,155.74,6510.0,148.865,148.865,148.284,148.3316,6510.0
2021-03-16 14:10:00,155.61,155.75,155.51,155.7,5680.0,148.2078,148.3411,148.1126,148.2935,5680.0
2021-03-16 14:15:00,155.76,155.98,155.6,155.6,2707.0,148.3507,148.5602,148.1983,148.1983,2707.0
2021-03-16 14:20:00,155.6,155.6,155.21,155.25,5700.0,148.1983,148.1983,147.8268,147.8649,5700.0
2021-03-16 14:25:00,155.25,155.25,154.82,155.1,7331.0,147.8649,147.8649,147.4554,147.7221,7331.0
2021-03-16 14:30:00,155.03,155.62,155.01,155.39,8059.0,147.6554,148.2173,147.6363,147.9983,8059.0
2021-03-16 14:35:00,155.43,155.49,155.08,155.09,4641.0,148.0364,148.0935,147.703,147.7125,4641.0
2021-03-16 14:40:00,155.01,155.02,154.55,154.69,5624.0,147.6363,147.6459,147.1982,147.3316,5624.0
2021-03-16 14:45:00,154.69,155.15,154.69,155.05,3899.0,147.3316,147.7697,147.3316,147.6744,3899.0
2021-03-16 14:50:00,154.97,155.75,154.97,155.69,4391.0,147.5982,148.3411,147.5982,148.284,4391.0
2021-03-16 14:55:00,155.76,155.9,155.54,155.54,10346.0,148.3507,148.484,148.1411,148.1411,10346.0
2021-03-16 15:00:00,155.5,155.62,155.13,155.62,2400.0,148.103,148.2173,147.7506,148.2173,2400.0
2021-03-16 15:05:00,155.6,155.9,155.54,155.77,3311.0,148.1983,148.484,148.1411,148.3602,3311.0
2021-03-16 15:10:00,155.85,156.09,155.85,156.05,3602.0,148.4364,148.665,148.4364,148.6269,3602.0
2021-03-16 15:15:00,156.13,156.31,156.05,156.23,2324.0,148.7031,148.8745,148.6269,148.7983,2324.0
2021-03-16 15:20:00,156.17,156.35,156.06,156.17,4238.0,148.7412,148.9126,148.6364,148.7412,4238.0
2021-03-16 15:25:00,156.29,156.33,155.67,155.75,6300.0,148.8554,148.8935,148.2649,148.3411,6300.0
2021-03-16 15:30:00,155.78,156.21,155.51,156.13,8271.0,148.3697,148.7793,148.1126,148.7031,8271.0
2021-03-16 15:35:00,156.19,156.31,155.72,155.98,10675.0,148.7602,148.8745,148.3126,148.5602,10675.0
2021-03-16 15:40:00,155.97,156.04,155.52,155.6,10289.0,148.5507,148.6173,148.1221,148.1983,10289.0
2021-03-16 15:45:00,155.52,155.7,155.28,155.39,12111.0,148.1221,148.2935,147.8935,147.9983,12111.0
2021-03-16 15:50:00,155.4,155.66,155.27,155.57,24840.0,148.0078,148.2554,147.884,148.1697,24840.0
2021-03-16 15:55:00,155.61,155.61,155.21,155.33,33668.0,148.2078,148.2078,147.8268,147.9411,33668.0
2021-03-17 09:30:00,153.27,154.13,152.0,153.71,28898.0,145.9791,146.7982,144.7695,146.3982,28898.0
2021-03-17 09:35:00,153.89,153.89,153.09,153.09,10040.0,146.5696,146.5696,145.8077,145.8077,10040.0
2021-03-17 09:40:00,153.37,155.11,153.36,155.08,5125.0,146.0743,147.7316,146.0648,147.703,5125.0
2021-03-17 09:45:00,154.96,155.06,154.03,154.07,4400.0,147.5887,147.684,146.703,146.7411,4400.0
2021-03-17 09:50:00,153.64,154.27,153.43,153.87,7007.0,146.3315,146.9315,146.1315,146.5506,7007.0
2021-03-17 09:55:00,153.83,153.86,153.06,153.35,5463.0,146.5125,146.541,145.7791,146.0553,5463.0
2021-03-17 10:00:00,153.17,153.7,152.91,153.61,7036.0,145.8839,146.3887,145.6362,146.3029,7036.0
2021-03-17 10:05:00,153.45,153.67,153.06,153.2,10286.0,146.1505,146.3601,145.7791,145.9124,10286.0
2021-03-17 10:10:00,153.52,154.02,153.41,153.97,4604.0,146.2172,146.6934,146.1124,146.6458,4604.0
2021-03-17 10:15:00,153.81,153.89,153.72,153.72,2001.0,146.4934,146.5696,146.4077,146.4077,2001.0
2021-03-17 10:20:00,153.72,153.72,153.0,153.62,5018.0,146.4077,146.4077,145.7219,146.3125,5018.0
2021-03-17 10:25:00,153.56,153.82,153.29,153.38,4666.0,146.2553,146.5029,145.9982,146.0839,4666.0
2021-03-17 10:30:00,153.29,153.29,152.3,152.48,6832.0,145.9982,145.9982,145.0552,145.2267,6832.0
2021-03-17 10:35:00,152.53,152.58,152.02,152.3,4049.0,145.2743,145.3219,144.7886,145.0552,4049.0
2021-03-17 10:40:00,152.22,152.36,151.67,151.67,7741.0,144.9791,145.1124,144.4552,144.4552,7741.0
2021-03-17 10:45:00,151.78,151.9,151.74,151.81,4893.0,144.56,144.6743,144.5219,144.5886,4893.0
2021-03-17 10:50:00,151.96,152.18,151.66,151.79,4472.0,144.7314,144.941,144.4457,144.5695,4472.0
2021-03-17 10:55:00,151.71,152.0,151.58,151.77,4822.0,144.4933,144.7695,144.3695,144.5505,4822.0
2021-03-17 11:00:00,151.77,152.08,151.68,151.86,6798.0,144.5505,144.8457,144.4647,144.6362,6798.0
2021-03-17 11:05:00,151.76,152.53,151.76,152.53,5923.0,144.5409,145.2743,144.5409,145.2743,5923.0
2021-03-17 11:10:00,152.63,152.9,152.39,152.58,6540.0,145.3695,145.6267,145.141,145.3219,6540.0
2021-03-17 11:15:00,152.48,152.6,152.09,152.16,2416.0,145.2267,145.341,144.8552,144.9219,2416.0
2021-03-17 11:20:00,152.15,152.46,152.15,152.46,2543.0,144.9124,145.2076,144.9124,145.2076,2543.0
2021-03-17 11:25:00,152.5,152.68,152.47,152.52,2400.0,145.2457,145.4172,145.2172,145.2648,2400.0
2021-03-17 11:30:00,152.4,152.46,152.16,152.25,3682.0,145.1505,145.2076,144.9219,145.0076,3682.0
2021-03-17 11:35:00,152.25,152.59,152.2,152.58,5884.0,145.0076,145.3315,144.96,145.3219,5884.0
2021-03-17 11:40:00,152.55,152.57,152.42,152.42,1587.0,145.2934,145.3124,145.1695,145.1695,1587.0
2021-03-17 11:45:00,152.47,152.73,152.43,152.73,1650.0,145.2172,145.4648,145.1791,145.4648,1650.0
2021-03-17 11:50:00,152.64,152.8,152.43,152.43,2958.0,145.3791,145.5315,145.1791,145.1791,2958.0
2021-03-17 11:55:00,152.37,152.48,152.2,152.21,3183.0,145.1219,145.2267,144.96,144.9695,3183.0
2021-03-17 12:00:00,152.29,152.53,152.29,152.38,1400.0,145.0457,145.2743,145.0457,145.1314,1400.0
2021-03-17 12:05:00,152.5,152.96,152.5,152.96,3100.0,145.2457,145.6839,145.2457,145.6839,3100.0
2021-03-17 12:10:00,152.79,152.89,152.58,152.89,4323.0,145.5219,145.6172,145.3219,145.6172,4323.0
2021-03-17 12:15:00,152.83,153.37,152.83,153.37,2724.0,145.56,146.0743,145.56,146.0743,2724.0
2021-03-17 12:20:00,153.18,153.18,152.52,152.54,2446.0,145.8934,145.8934,145.2648,145.2838,2446.0
2021-03-17 12:25:00,152.58,153.13,152.58,152.89,2600.0,145.3219,145.8458,145.3219,145.6172,2600.0
2021-03-17 12:30:00,153.0,153.06,152.61,152.67,2206.0,145.7219,145.7791,145.3505,145.4076,2206.0
2021-03-17 12:35:00,152.61,152.71,152.4,152.71,1526.0,145.3505,145.4457,145.1505,145.4457,1526.0
2021-03-17 12:40:00,152.78,153.16,152.78,152.84,4619.0,145.5124,145.8743,145.5124,145.5696,4619.0
2021-03-17 12:45:00,152.83,153.26,152.83,153.03,1497.0,145.56,145.9696,145.56,145.7505,1497.0
2021-03-17 12:50:00,153.16,153.23,152.79,153.23,3333.0,145.8743,145.941,145.5219,145.941,3333.0
2021-03-17 12:55:00,153.16,153.22,152.89,152.89,2900.0,145.8743,145.9315,145.6172,145.6172,2900.0
2021-03-17 13:00:00,152.91,153.21,152.89,153.0,2111.0,145.6362,145.922,145.6172,145.7219,2111.0
2021-03-17 13:05:00,152.91,153.25,152.91,152.97,1186.0,145.6362,145.9601,145.6362,145.6934,1186.0
2021-03-17 13:10:00,153.1,153.12,152.86,152.96,3347.0,145.8172,145.8362,145.5886,145.6839,3347.0
2021-03-17 13:15:00,152.95,153.21,152.86,153.21,2100.0,145.6743,145.922,145.5886,145.922,2100.0
2021-03-17 13:20:00,153.14,153.31,153.1,153.27,3073.0,145.8553,146.0172,145.8172,145.9791,3073.0
2021-03-17 13:25:00,153.21,153.33,153.09,153.2,3834.0,145.922,146.0363,145.8077,145.9124,3834.0
2021-03-17 13:30:00,153.11,153.17,152.91,152.91,2324.0,145.8267,145.8839,145.6362,145.6362,2324.0
2021-03-17 13:35:00,153.03,153.11,153.0,153.0,703.0,145.7505,145.8267,145.7219,145.7219,703.0
2021-03-17 13:40:00,152.92,153.14,152.86,153.0,2471.0,145.6458,145.8553,145.5886,145.7219,2471.0
2021-03-17 13:45:00,153.0,153.19,152.99,153.05,3300.0,145.7219,145.9029,145.7124,145.7696,3300.0
2021-03-17 13:50:00,152.98,153.13,152.78,152.78,3093.0,145.7029,145.8458,145.5124,145.5124,3093.0
2021-03-17 13:55:00,152.75,152.9,152.6,152.72,3036.0,145.4838,145.6267,145.341,145.4553,3036.0
2021-03-17 14:00:00,152.74,154.08,152.71,153.9,3053.0,145.4743,146.7506,145.4457,146.5791,3053.0
2021-03-17 14:05:00,154.24,154.68,154.14,154.68,3456.0,146.903,147.322,146.8077,147.322,3456.0
2021-03-17 14:10:00,154.76,155.52,154.76,155.22,3344.0,147.3982,148.1221,147.3982,147.8363,3344.0
2021-03-17 14:15:00,155.03,155.04,154.3,154.51,4220.0,147.6554,147.6649,146.9601,147.1601,4220.0
2021-03-17 14:20:00,154.48,154.66,154.36,154.53,4532.0,147.1315,147.303,147.0173,147.1792,4532.0
2021-03-17 14:25:00,154.4,154.75,154.0,154.0,2316.0,147.0554,147.3887,146.6744,146.6744,2316.0
2021-03-17 14:30:00,154.01,154.19,153.9,153.97,8856.0,146.6839,146.8553,146.5791,146.6458,8856.0
2021-03-17 14:35:00,154.04,155.42,154.04,155.29,4302.0,146.7125,148.0268,146.7125,147.903,4302.0
2021-03-17 14:40:00,155.27,155.95,155.27,155.76,4840.0,147.884,148.5316,147.884,148.3507,4840.0
2021-03-17 14:45:00,155.69,156.15,155.49,156.15,7244.0,148.284,148.7221,148.0935,148.7221,7244.0
2021-03-17 14:50:00,156.03,156.67,155.98,156.38,10680.0,148.6078,149.2174,148.5602,148.9412,10680.0
2021-03-17 14:55:00,156.33,156.72,156.23,156.44,6114.0,148.8935,149.265,148.7983,148.9983,6114.0
2021-03-17 15:00:00,156.44,156.84,156.39,156.75,8152.0,148.9983,149.3793,148.9507,149.2936,8152.0
2021-03-17 15:05:00,156.73,156.73,156.47,156.49,7878.0,149.2745,149.2745,149.0269,149.0459,7878.0
2021-03-17 15:10:00,156.59,156.6,155.98,156.14,10714.0,149.1412,149.1507,148.5602,148.7126,10714.0
2021-03-17 15:15:00,156.24,156.45,155.73,155.73,5481.0,148.8078,149.0078,148.3221,148.3221,5481.0
2021-03-17 15:20:00,155.8,155.8,155.28,155.49,6819.0,148.3888,148.3888,147.8935,148.0935,6819.0
2021-03-17 15:25:00,155.56,156.03,155.56,155.99,5933.0,148.1602,148.6078,148.1602,148.5697,5933.0
2021-03-17 15:30:00,155.97,156.43,155.94,156.38,7833.0,148.5507,148.9888,148.5221,148.9412,7833.0
2021-03-17 15:35:00,156.3,156.33,155.97,155.99,9027.0,148.865,148.8935,148.5507,148.5697,9027.0
2021-03-17 15:40:00,155.99,156.21,155.83,155.9,19457.0,148.5697,148.7793,148.4173,148.484,19457.0
2021-03-17 15:45:00,155.96,156.03,155.47,155.58,28296.0,148.5411,148.6078,148.0745,148.1792,28296.0
2021-03-17 15:50:00,155.5,156.19,155.32,156.19,73328.0,148.103,148.7602,147.9316,148.7602,73328.0
2021-03-17 15:55:00,156.2,156.3,155.75,155.92,57174.0,148.7697,148.865,148.3411,148.503,57174.0
2021-03-18 09:30:00,155.47,155.75,154.31,154.67,26485.0,148.0745,148.3411,146.9696,147.3125,26485.0
2021-03-18 09:35:00,155.1,155.23,154.17,154.32,5801.0,147.7221,147.8459,146.8363,146.9792,5801.0
2021-03-18 09:40:00,154.43,154.43,153.33,154.13,16933.0,147.0839,147.0839,146.0363,146.7982,16933.0
2021-03-18 09:45:00,153.64,154.37,153.18,153.72,8380.0,146.3315,147.0268,145.8934,146.4077,8380.0
2021-03-18 09:50:00,153.7,154.69,153.38,154.69,3962.0,146.3887,147.3316,146.0839,147.3316,3962.0
2021-03-18 09:55:00,154.67,155.07,153.91,154.3,52738.0,147.3125,147.6935,146.5887,146.9601,52738.0
2021-03-18 10:00:00,154.59,154.59,153.74,154.28,12064.0,147.2363,147.2363,146.4267,146.9411,12064.0
2021-03-18 10:05:00,154.52,154.84,154.0,154.78,13065.0,147.1696,147.4744,146.6744,147.4173,13065.0
2021-03-18 10:10:00,154.84,154.91,154.24,154.91,8150.0,147.4744,147.5411,146.903,147.5411,8150.0
2021-03-18 10:15:00,155.01,155.65,154.91,155.64,5602.0,147.6363,148.2459,147.5411,148.2364,5602.0
2021-03-18 10:20:00,155.48,155.75,155.37,155.56,2663.0,148.084,148.3411,147.9792,148.1602,2663.0
2021-03-18 10:25:00,155.53,155.91,155.5,155.68,6068.0,148.1316,148.4935,148.103,148.2745,6068.0
2021-03-18 10:30:00,155.58,156.11,155.29,155.97,41902.0,148.1792,148.684,147.903,148.5507,41902.0
2021-03-18 10:35:00,155.9,156.08,155.69,155.71,12429.0,148.484,148.6554,148.284,148.303,12429.0
2021-03-18 10:40:00,155.65,155.92,155.2,155.36,4575.0,148.2459,148.503,147.8173,147.9697,4575.0
2021-03-18 10:45:00,155.36,155.6,155.36,155.49,6020.0,147.9697,148.1983,147.9697,148.0935,6020.0
2021-03-18 10:50:00,155.5,155.5,154.14,154.92,19981.0,148.103,148.103,146.8077,147.5506,19981.0
2021-03-18 10:55:00,154.93,155.54,154.84,155.52,2425.0,147.5601,148.1411,147.4744,148.1221,2425.0
2021-03-18 11:00:00,155.5,155.8,155.34,155.7,23038.0,148.103,148.3888,147.9506,148.2935,23038.0
2021-03-18 11:05:00,155.7,156.58,155.69,156.58,11099.0,148.2935,149.1317,148.284,149.1317,11099.0
2021-03-18 11:10:00,156.62,157.07,156.56,157.0,4313.0,149.1697,149.5983,149.1126,149.5317,4313.0
2021-03-18 11:15:00,157.08,157.31,156.9,157.06,15961.0,149.6079,149.8269,149.4364,149.5888,15961.0
2021-03-18 11:20:00,157.1,157.16,156.89,157.16,6417.0,149.6269,149.6841,149.4269,149.6841,6417.0
2021-03-18 11:25:00,157.09,157.53,157.02,157.41,4618.0,149.6174,150.0365,149.5507,149.9222,4618.0
2021-03-18 11:30:00,157.37,158.12,157.24,158.04,17144.0,149.8841,150.5984,149.7603,150.5222,17144.0
2021-03-18 11:35:00,157.98,158.02,157.03,157.03,6697.0,150.4651,150.5032,149.5602,149.5602,6697.0
2021-03-18 11:40:00,156.95,157.16,156.86,157.03,2970.0,149.4841,149.6841,149.3983,149.5602,2970.0
2021-03-18 11:45:00,156.94,157.09,156.86,157.09,7325.0,149.4745,149.6174,149.3983,149.6174,7325.0
2021-03-18 11:50:00,157.27,157.45,157.16,157.41,3115.0,149.7888,149.9603,149.6841,149.9222,3115.0
2021-03-18 11:55:00,157.41,157.44,157.07,157.19,16514.0,149.9222,149.9507,149.5983,149.7126,16514.0
2021-03-18 12:00:00,157.18,158.16,157.15,158.16,15034.0,149.7031,150.6365,149.6745,150.6365,15034.0
2021-03-18 12:05:00,158.21,158.55,157.97,158.07,5525.0,150.6841,151.0079,150.4555,150.5508,5525.0
2021-03-18 12:10:00,158.16,158.36,158.07,158.16,8571.0,150.6365,150.827,150.5508,150.6365,8571.0
2021-03-18 12:15:00,158.03,158.04,157.56,157.63,8673.0,150.5127,150.5222,150.065,150.1317,8673.0
2021-03-18 12:20:00,157.69,157.85,157.48,157.5,11720.0,150.1889,150.3412,149.9888,150.0079,11720.0
2021-03-18 12:25:00,157.53,157.66,157.43,157.52,4539.0,150.0365,150.1603,149.9412,150.0269,4539.0
2021-03-18 12:30:00,157.39,157.52,157.34,157.52,8024.0,149.9031,150.0269,149.8555,150.0269,8024.0
2021-03-18 12:35:00,157.4,157.4,156.93,157.4,5344.0,149.9126,149.9126,149.465,149.9126,5344.0
2021-03-18 12:40:00,157.46,157.61,157.4,157.53,5861.0,149.9698,150.1127,149.9126,150.0365,5861.0
2021-03-18 12:45:00,157.42,157.44,156.89,157.03,6062.0,149.9317,149.9507,149.4269,149.5602,6062.0
2021-03-18 12:50:00,156.98,156.98,156.5,156.61,4946.0,149.5126,149.5126,149.0555,149.1602,4946.0
2021-03-18 12:55:00,156.42,156.61,156.07,156.07,9923.0,148.9793,149.1602,148.6459,148.6459,9923.0
2021-03-18 13:00:00,156.13,157.09,156.12,157.05,13524.0,148.7031,149.6174,148.6935,149.5793,13524.0
2021-03-18 13:05:00,157.05,157.18,156.62,156.62,5475.0,149.5793,149.7031,149.1697,149.1697,5475.0
2021-03-18 13:10:00,156.63,157.4,156.44,157.38,65417.0,149.1793,149.9126,148.9983,149.8936,65417.0
2021-03-18 13:15:00,157.51,157.79,157.22,157.72,4150.0,150.0174,150.2841,149.7412,150.2174,4150.0
2021-03-18 13:20:00,157.73,157.75,157.48,157.72,5790.0,150.2269,150.246,149.9888,150.2174,5790.0
2021-03-18 13:25:00,157.73,157.89,157.35,157.6,15162.0,150.2269,150.3793,149.865,150.1031,15162.0
2021-03-18 13:30:00,157.59,157.68,157.43,157.68,3600.0,150.0936,150.1793,149.9412,150.1793,3600.0
2021-03-18 13:35:00,157.75,158.0,157.73,157.82,2445.0,150.246,150.4841,150.2269,150.3127,2445.0
2021-03-18 13:40:00,157.91,158.1,157.83,158.08,3221.0,150.3984,150.5793,150.3222,150.5603,3221.0
2021-03-18 13:45:00,158.16,158.19,158.03,158.04,1919.0,150.6365,150.6651,150.5127,150.5222,1919.0
2021-03-18 13:50:00,158.09,158.24,158.04,158.07,6110.0,150.5698,150.7127,150.5222,150.5508,6110.0
2021-03-18 13:55:00,158.08,158.08,157.58,157.79,5306.0,150.5603,150.5603,150.0841,150.2841,5306.0
2021-03-18 14:00:00,157.67,157.67,157.05,157.05,6600.0,150.1698,150.1698,149.5793,149.5793,6600.0
2021-03-18 14:05:00,157.12,157.12,156.49,156.57,10439.0,149.646,149.646,149.0459,149.1221,10439.0
2021-03-18 14:10:00,156.53,156.7,156.17,156.7,7633.0,149.084,149.2459,148.7412,149.2459,7633.0
2021-03-18 14:15:00,156.79,156.82,156.26,156.31,8381.0,149.3317,149.3602,148.8269,148.8745,8381.0
2021-03-18 14:20:00,156.27,156.56,156.27,156.39,20219.0,148.8364,149.1126,148.8364,148.9507,20219.0
2021-03-18 14:25:00,156.38,156.39,155.44,155.5,11223.0,148.9412,148.9507,148.0459,148.103,11223.0
2021-03-18 14:30:00,155.53,156.03,155.14,155.25,8174.0,148.1316,148.6078,147.7602,147.8649,8174.0
2021-03-18 14:35:00,155.25,155.53,154.86,155.23,7074.0,147.8649,148.1316,147.4935,147.8459,7074.0
2021-03-18 14:40:00,155.08,155.13,154.52,155.13,4312.0,147.703,147.7506,147.1696,147.7506,4312.0
2021-03-18 14:45:00,154.93,155.54,154.93,155.54,4117.0,147.5601,148.1411,147.5601,148.1411,4117.0
2021-03-18 14:50:00,155.57,155.62,155.16,155.35,7966.0,148.1697,148.2173,147.7792,147.9602,7966.0
2021-03-18 14:55:00,155.35,155.49,155.02,155.16,7772.0,147.9602,148.0935,147.6459,147.7792,7772.0
2021-03-18 15:00:00,155.2,155.24,154.87,154.88,2911.0,147.8173,147.8554,147.503,147.5125,2911.0
2021-03-18 15:05:00,154.87,154.87,154.14,154.38,5185.0,147.503,147.503,146.8077,147.0363,5185.0
2021-03-18 15:10:00,154.53,154.73,154.34,154.59,4729.0,147.1792,147.3697,146.9982,147.2363,4729.0
2021-03-18 15:15:00,154.51,154.51,154.24,154.25,4543.0,147.1601,147.1601,146.903,146.9125,4543.0
2021-03-18 15:20:00,154.36,154.37,153.83,153.83,8843.0,147.0173,147.0268,146.5125,146.5125,8843.0
2021-03-18 15:25:00,153.81,154.54,153.77,154.54,5580.0,146.4934,147.1887,146.4553,147.1887,5580.0
2021-03-18 15:30:00,154.59,154.59,153.74,153.83,6864.0,147.2363,147.2363,146.4267,146.5125,6864.0
2021-03-18 15:35:00,153.83,154.13,153.82,153.87,6013.0,146.5125,146.7982,146.5029,146.5506,6013.0
2021-03-18 15:40:00,154.0,154.0,153.39,153.42,13194.0,146.6744,146.6744,146.0934,146.122,13194.0
2021-03-18 15:45:00,153.44,153.52,152.93,153.19,11124.0,146.141,146.2172,145.6553,145.9029,11124.0
2021-03-18 15:50:00,153.19,153.78,153.0,153.09,26590.0,145.9029,146.4648,145.7219,145.8077,26590.0
2021-03-18 15:55:00,153.02,153.2,152.41,152.52,130441.0,145.741,145.9124,145.16,145.2648,130441.0
2021-03-19 09:30:00,152.69,152.69,151.1,151.34,82989.0,145.4267,145.4267,143.9123,144.1409,82989.0
2021-03-19 09:35:00,151.53,151.71,150.09,150.39,11622.0,144.3219,144.4933,142.9504,143.2361,11622.0
2021-03-19 09:40:00,150.02,150.21,149.05,149.85,12997.0,142.8837,143.0647,141.9598,142.7218,12997.0
2021-03-19 09:45:00,149.5,149.75,148.7,148.85,11106.0,142.3884,142.6265,141.6265,141.7694,11106.0
2021-03-19 09:50:00,148.99,151.13,148.99,150.74,17122.0,141.9027,143.9409,141.9027,143.5695,17122.0
2021-03-19 09:55:00,150.57,151.08,150.35,151.02,5141.0,143.4075,143.8933,143.198,143.8361,5141.0
2021-03-19 10:00:00,150.81,151.06,149.71,149.91,9045.0,143.6361,143.8742,142.5885,142.7789,9045.0
2021-03-19 10:05:00,149.68,149.8,149.11,149.38,10187.0,142.5599,142.6742,142.017,142.2741,10187.0
2021-03-19 10:10:00,149.2,149.93,148.64,149.81,17022.0,142.1027,142.798,141.5693,142.6837,17022.0
2021-03-19 10:15:00,149.89,150.27,149.66,150.26,9456.0,142.7599,143.1218,142.5408,143.1123,9456.0
2021-03-19 10:20:00,150.1,150.78,150.04,150.64,6252.0,142.9599,143.6076,142.9028,143.4742,6252.0
2021-03-19 10:25:00,150.64,150.77,150.24,150.24,8873.0,143.4742,143.598,143.0932,143.0932,8873.0
2021-03-19 10:30:00,150.35,150.35,149.04,149.19,5157.0,143.198,143.198,141.9503,142.0932,5157.0
2021-03-19 10:35:00,149.19,149.76,149.19,149.66,7446.0,142.0932,142.6361,142.0932,142.5408,7446.0
2021-03-19 10:40:00,149.73,150.49,149.62,150.49,9407.0,142.6075,143.3313,142.5027,143.3313,9407.0
2021-03-19 10:45:00,150.3,150.86,150.12,150.33,10242.0,143.1504,143.6837,142.9789,143.179,10242.0
2021-03-19 10:50:00,150.33,150.66,150.13,150.18,11710.0,143.179,143.4933,142.9885,143.0361,11710.0
2021-03-19 10:55:00,150.27,151.4,150.0,151.4,18804.0,143.1218,144.1981,142.8647,144.1981,18804.0
2021-03-19 11:00:00,151.5,151.88,151.32,151.5,14221.0,144.2933,144.6552,144.1219,144.2933,14221.0
2021-03-19 11:05:00,151.4,151.48,150.86,150.86,4012.0,144.1981,144.2743,143.6837,143.6837,4012.0
2021-03-19 11:10:00,151.0,151.0,150.32,150.71,4899.0,143.8171,143.8171,143.1694,143.5409,4899.0
2021-03-19 11:15:00,150.98,151.15,150.77,151.05,3908.0,143.798,143.96,143.598,143.8647,3908.0
2021-03-19 11:20:00,150.94,151.0,150.41,150.41,5163.0,143.7599,143.8171,143.2552,143.2552,5163.0
2021-03-19 11:25:00,150.31,150.74,150.19,150.74,4438.0,143.1599,143.5695,143.0456,143.5695,4438.0
2021-03-19 11:30:00,150.75,151.1,150.73,151.0,4051.0,143.579,143.9123,143.5599,143.8171,4051.0
2021-03-19 11:35:00,151.12,151.21,151.01,151.14,3405.0,143.9314,144.0171,143.8266,143.9504,3405.0
2021-03-19 11:40:00,151.21,151.5,151.14,151.5,2601.0,144.0171,144.2933,143.9504,144.2933,2601.0
2021-03-19 11:45:00,151.48,151.78,151.35,151.67,3077.0,144.2743,144.56,144.1504,144.4552,3077.0
2021-03-19 11:50:00,151.59,151.74,151.56,151.74,4720.0,144.379,144.5219,144.3504,144.5219,4720.0
2021-03-19 11:55:00,152.11,152.33,151.84,151.88,5700.0,144.8743,145.0838,144.6171,144.6552,5700.0
2021-03-19 12:00:00,151.89,152.43,151.89,152.43,5198.0,144.6648,145.1791,144.6648,145.1791,5198.0
2021-03-19 12:05:00,152.43,152.59,152.18,152.45,7121.0,145.1791,145.3315,144.941,145.1981,7121.0
2021-03-19 12:10:00,152.38,152.59,152.08,152.59,9650.0,145.1314,145.3315,144.8457,145.3315,9650.0
2021-03-19 12:15:00,152.68,153.0,152.65,152.87,4859.0,145.4172,145.7219,145.3886,145.5981,4859.0
2021-03-19 12:20:00,152.82,153.11,152.7,152.72,4400.0,145.5505,145.8267,145.4362,145.4553,4400.0
2021-03-19 12:25:00,152.69,152.69,151.99,152.41,28551.0,145.4267,145.4267,144.76,145.16,28551.0
2021-03-19 12:30:00,152.47,152.75,152.44,152.48,3990.0,145.2172,145.4838,145.1886,145.2267,3990.0
2021-03-19 12:35:00,152.5,152.7,152.29,152.7,1724.0,145.2457,145.4362,145.0457,145.4362,1724.0
2021-03-19 12:40:00,152.8,152.91,152.6,152.89,3161.0,145.5315,145.6362,145.341,145.6172,3161.0
2021-03-19 12:45:00,153.0,153.17,152.9,153.05,3302.0,145.7219,145.8839,145.6267,145.7696,3302.0
2021-03-19 12:50:00,153.23,153.42,153.09,153.1,4008.0,145.941,146.122,145.8077,145.8172,4008.0
2021-03-19 12:55:00,153.03,153.19,152.92,153.14,4681.0,145.7505,145.9029,145.6458,145.8553,4681.0
2021-03-19 13:00:00,152.99,152.99,152.64,152.9,18468.0,145.7124,145.7124,145.3791,145.6267,18468.0
2021-03-19 13:05:00,152.98,153.35,152.92,152.93,27711.0,145.7029,146.0553,145.6458,145.6553,27711.0
2021-03-19 13:10:00,153.0,153.0,152.5,152.62,4272.0,145.7219,145.7219,145.2457,145.36,4272.0
2021-03-19 13:15:00,152.75,152.99,152.66,152.83,3089.0,145.4838,145.7124,145.3981,145.56,3089.0
2021-03-19 13:20:00,152.85,152.87,152.41,152.55,6290.0,145.5791,145.5981,145.16,145.2934,6290.0
2021-03-19 13:25:00,152.42,152.6,152.21,152.41,2152.0,145.1695,145.341,144.9695,145.16,2152.0
2021-03-19 13:30:00,152.42,152.45,152.14,152.22,1043.0,145.1695,145.1981,144.9029,144.9791,1043.0
2021-03-19 13:35:00,152.19,152.44,152.1,152.38,3733.0,144.9505,145.1886,144.8648,145.1314,3733.0
2021-03-19 13:40:00,152.38,152.46,152.24,152.38,2932.0,145.1314,145.2076,144.9981,145.1314,2932.0
2021-03-19 13:45:00,152.45,152.61,152.41,152.61,1925.0,145.1981,145.3505,145.16,145.3505,1925.0
2021-03-19 13:50:00,152.61,152.74,152.44,152.49,3301.0,145.3505,145.4743,145.1886,145.2362,3301.0
2021-03-19 13:55:00,152.48,152.63,152.07,152.45,4622.0,145.2267,145.3695,144.8362,145.1981,4622.0
2021-03-19 14:00:00,152.44,152.71,152.37,152.38,4400.0,145.1886,145.4457,145.1219,145.1314,4400.0
2021-03-19 14:05:00,152.46,152.58,151.92,151.99,3389.0,145.2076,145.3219,144.6933,144.76,3389.0
2021-03-19 14:10:00,152.0,152.5,152.0,152.28,1802.0,144.7695,145.2457,144.7695,145.0362,1802.0
2021-03-19 14:15:00,152.27,152.31,151.75,151.76,4286.0,145.0267,145.0648,144.5314,144.5409,4286.0
2021-03-19 14:20:00,151.74,151.93,151.73,151.84,1700.0,144.5219,144.7028,144.5124,144.6171,1700.0
2021-03-19 14:25:00,151.89,152.09,151.8,152.09,1501.0,144.6648,144.8552,144.579,144.8552,1501.0
2021-03-19 14:30:00,152.06,152.33,152.04,152.18,2102.0,144.8267,145.0838,144.8076,144.941,2102.0
2021-03-19 14:35:00,152.18,152.18,151.89,151.89,4942.0,144.941,144.941,144.6648,144.6648,4942.0
2021-03-19 14:40:00,152.08,152.23,152.04,152.04,1500.0,144.8457,144.9886,144.8076,144.8076,1500.0
2021-03-19 14:45:00,152.04,152.04,151.71,151.74,2051.0,144.8076,144.8076,144.4933,144.5219,2051.0
2021-03-19 14:50:00,151.69,151.77,151.56,151.58,2693.0,144.4743,144.5505,144.3504,144.3695,2693.0
2021-03-19 14:55:00,151.65,152.27,151.65,152.27,1900.0,144.4362,145.0267,144.4362,145.0267,1900.0
2021-03-19 15:00:00,151.99,152.28,151.99,151.99,3508.0,144.76,145.0362,144.76,144.76,3508.0
2021-03-19 15:05:00,151.88,152.02,151.84,151.88,1900.0,144.6552,144.7886,144.6171,144.6552,1900.0
2021-03-19 15:10:00,151.92,152.17,151.87,152.07,2726.0,144.6933,144.9314,144.6457,144.8362,2726.0
2021-03-19 15:15:00,151.98,152.07,151.92,151.93,2700.0,144.7505,144.8362,144.6933,144.7028,2700.0
2021-03-19 15:20:00,152.06,152.13,151.76,151.86,2661.0,144.8267,144.8933,144.5409,144.6362,2661.0
2021-03-19 15:25:00,151.74,151.95,151.64,151.95,2681.0,144.5219,144.7219,144.4266,144.7219,2681.0
2021-03-19 15:30:00,151.84,152.41,151.84,152.41,2720.0,144.6171,145.16,144.6171,145.16,2720.0
2021-03-19 15:35:00,152.37,152.57,152.27,152.27,5614.0,145.1219,145.3124,145.0267,145.0267,5614.0
2021-03-19 15:40:00,152.3,152.61,152.29,152.33,8537.0,145.0552,145.3505,145.0457,145.0838,8537.0
2021-03-19 15:45:00,152.23,152.38,151.71,151.94,19847.0,144.9886,145.1314,144.4933,144.7124,19847.0
2021-03-19 15:50:00,151.83,151.98,151.49,151.88,38782.0,144.6076,144.7505,144.2838,144.6552,38782.0
2021-03-19 15:55:00,151.84,152.02,151.32,151.42,50605.0,144.6171,144.7886,144.1219,144.2171,50605.0
2021-03-22 09:30:00,151.6,152.43,150.09,150.11,27185.0,144.3885,145.1791,142.9504,142.9694,27185.0
2021-03-22 09:35:00,150.13,151.29,150.13,151.24,12579.0,142.9885,144.0933,142.9885,144.0457,12579.0
2021-03-22 09:40:00,151.25,151.25,150.25,150.37,3500.0,144.0552,144.0552,143.1028,143.2171,3500.0
2021-03-22 09:45:00,150.55,150.77,149.57,149.91,10775.0,143.3885,143.598,142.4551,142.7789,10775.0
2021-03-22 09:50:00,150.31,151.03,150.19,150.41,7118.0,143.1599,143.8457,143.0456,143.2552,7118.0
2021-03-22 09:55:00,150.41,150.41,149.16,149.38,8152.0,143.2552,143.2552,142.0646,142.2741,8152.0
2021-03-22 10:00:00,149.56,150.02,149.27,149.67,7456.0,142.4456,142.8837,142.1694,142.5504,7456.0
2021-03-22 10:05:00,149.51,149.69,148.89,149.08,4973.0,142.398,142.5694,141.8075,141.9884,4973.0
2021-03-22 10:10:00,149.2,149.36,148.75,149.33,2622.0,142.1027,142.2551,141.6741,142.2265,2622.0
2021-03-22 10:15:00,149.26,149.76,148.95,149.64,2289.0,142.1599,142.6361,141.8646,142.5218,2289.0
2021-03-22 10:20:00,149.61,149.61,149.08,149.21,2588.0,142.4932,142.4932,141.9884,142.1122,2588.0
2021-03-22 10:25:00,149.39,149.6,149.26,149.55,2625.0,142.2837,142.4837,142.1599,142.4361,2625.0
2021-03-22 10:30:00,149.36,150.19,149.36,150.0,2879.0,142.2551,143.0456,142.2551,142.8647,2879.0
2021-03-22 10:35:00,149.88,150.42,149.87,150.41,1250.0,142.7504,143.2647,142.7408,143.2552,1250.0
2021-03-22 10:40:00,150.7,150.93,150.55,150.8,5991.0,143.5314,143.7504,143.3885,143.6266,5991.0
2021-03-22 10:45:00,150.72,150.81,150.42,150.53,6063.0,143.5504,143.6361,143.2647,143.3694,6063.0
2021-03-22 10:50:00,150.51,150.77,150.12,150.22,3454.0,143.3504,143.598,142.9789,143.0742,3454.0
2021-03-22 10:55:00,150.15,150.21,149.93,149.93,2703.0,143.0075,143.0647,142.798,142.798,2703.0
2021-03-22 11:00:00,149.94,150.27,149.88,150.26,2958.0,142.8075,143.1218,142.7504,143.1123,2958.0
2021-03-22 11:05:00,150.28,150.6,150.15,150.37,8116.0,143.1313,143.4361,143.0075,143.2171,8116.0
2021-03-22 11:10:00,150.29,150.29,150.02,150.14,2519.0,143.1409,143.1409,142.8837,142.998,2519.0
2021-03-22 11:15:00,150.06,150.4,150.06,150.4,900.0,142.9218,143.2456,142.9218,143.2456,900.0
2021-03-22 11:20:00,150.62,150.96,150.4,150.62,8205.0,143.4552,143.779,143.2456,143.4552,8205.0
2021-03-22 11:25:00,150.57,150.76,150.37,150.76,4453.0,143.4075,143.5885,143.2171,143.5885,4453.0
2021-03-22 11:30:00,150.66,151.25,150.65,151.23,7200.0,143.4933,144.0552,143.4837,144.0361,7200.0
2021-03-22 11:35:00,151.24,151.43,151.19,151.31,3350.0,144.0457,144.2266,143.998,144.1123,3350.0
2021-03-22 11:40:00,151.35,152.13,151.21,151.97,7271.0,144.1504,144.8933,144.0171,144.7409,7271.0
2021-03-22 11:45:00,151.97,151.98,151.45,151.5,4062.0,144.7409,144.7505,144.2457,144.2933,4062.0
2021-03-22 11:50:00,151.83,151.83,151.15,151.34,7600.0,144.6076,144.6076,143.96,144.1409,7600.0
2021-03-22 11:55:00,151.25,151.32,151.05,151.09,3833.0,144.0552,144.1219,143.8647,143.9028,3833.0
2021-03-22 12:00:00,151.18,151.36,151.08,151.12,2500.0,143.9885,144.16,143.8933,143.9314,2500.0
2021-03-22 12:05:00,151.13,151.13,150.62,150.62,2548.0,143.9409,143.9409,143.4552,143.4552,2548.0
2021-03-22 12:10:00,150.7,151.13,150.7,151.0,3900.0,143.5314,143.9409,143.5314,143.8171,3900.0
2021-03-22 12:15:00,150.86,150.97,150.85,150.86,500.0,143.6837,143.7885,143.6742,143.6837,500.0
2021-03-22 12:20:00,150.83,151.13,150.75,151.13,1678.0,143.6552,143.9409,143.579,143.9409,1678.0
2021-03-22 12:25:00,151.06,151.06,150.74,150.74,2336.0,143.8742,143.8742,143.5695,143.5695,2336.0
2021-03-22 12:30:00,150.87,150.92,150.2,150.54,3987.0,143.6933,143.7409,143.0551,143.379,3987.0
2021-03-22 12:35:00,150.51,150.64,150.49,150.51,2152.0,143.3504,143.4742,143.3313,143.3504,2152.0
2021-03-22 12:40:00,150.49,150.75,150.46,150.75,1519.0,143.3313,143.579,143.3028,143.579,1519.0
2021-03-22 12:45:00,150.72,150.89,150.62,150.81,3229.0,143.5504,143.7123,143.4552,143.6361,3229.0
2021-03-22 12:50:00,150.74,150.74,150.5,150.63,2221.0,143.5695,143.5695,143.3409,143.4647,2221.0
2021-03-22 12:55:00,150.63,150.89,150.57,150.87,1001.0,143.4647,143.7123,143.4075,143.6933,1001.0
2021-03-22 13:00:00,151.04,151.04,150.63,150.63,2106.0,143.8552,143.8552,143.4647,143.4647,2106.0
2021-03-22 13:05:00,150.88,150.97,150.8,150.85,1800.0,143.7028,143.7885,143.6266,143.6742,1800.0
2021-03-22 13:10:00,151.0,151.43,151.0,151.28,819.0,143.8171,144.2266,143.8171,144.0838,819.0
2021-03-22 13:15:00,151.37,151.42,151.15,151.4,3468.0,144.1695,144.2171,143.96,144.1981,3468.0
2021-03-22 13:20:00,151.61,151.78,151.51,151.53,3051.0,144.3981,144.56,144.3028,144.3219,3051.0
2021-03-22 13:25:00,151.48,151.54,151.22,151.54,2524.0,144.2743,144.3314,144.0266,144.3314,2524.0
2021-03-22 13:30:00,151.81,152.0,151.66,151.95,6058.0,144.5886,144.7695,144.4457,144.7219,6058.0
2021-03-22 13:35:00,152.17,152.3,151.94,151.94,4803.0,144.9314,145.0552,144.7124,144.7124,4803.0
2021-03-22 13:40:00,152.18,152.39,152.1,152.31,3953.0,144.941,145.141,144.8648,145.0648,3953.0
2021-03-22 13:45:00,152.48,152.48,152.03,152.32,6544.0,145.2267,145.2267,144.7981,145.0743,6544.0
2021-03-22 13:50:00,152.27,152.56,152.21,152.21,4392.0,145.0267,145.3029,144.9695,144.9695,4392.0
2021-03-22 13:55:00,152.22,152.87,152.16,152.84,9992.0,144.9791,145.5981,144.9219,145.5696,9992.0
2021-03-22 14:00:00,152.77,152.93,152.59,152.62,6307.0,145.5029,145.6553,145.3315,145.36,6307.0
2021-03-22 14:05:00,152.73,152.85,152.62,152.66,2978.0,145.4648,145.5791,145.36,145.3981,2978.0
2021-03-22 14:10:00,152.57,152.66,152.35,152.35,4448.0,145.3124,145.3981,145.1029,145.1029,4448.0
2021-03-22 14:15:00,152.3,152.73,152.3,152.73,2276.0,145.0552,145.4648,145.0552,145.4648,2276.0
2021-03-22 14:20:00,152.79,152.79,152.41,152.53,2507.0,145.5219,145.5219,145.16,145.2743,2507.0
2021-03-22 14:25:00,152.45,152.64,152.37,152.53,3458.0,145.1981,145.3791,145.1219,145.2743,3458.0
2021-03-22 14:30:00,152.55,152.84,152.55,152.75,6937.0,145.2934,145.5696,145.2934,145.4838,6937.0
2021-03-22 14:35:00,152.67,152.87,152.63,152.72,6534.0,145.4076,145.5981,145.3695,145.4553,6534.0
2021-03-22 14:40:00,152.7,152.79,152.59,152.6,5031.0,145.4362,145.5219,145.3315,145.341,5031.0
2021-03-22 14:45:00,152.59,152.6,152.56,152.59,1500.0,145.3315,145.341,145.3029,145.3315,1500.0
2021-03-22 14:50:00,152.58,152.69,152.5,152.69,2830.0,145.3219,145.4267,145.2457,145.4267,2830.0
2021-03-22 14:55:00,152.73,152.81,152.58,152.62,3085.0,145.4648,145.541,145.3219,145.36,3085.0
2021-03-22 15:00:00,152.74,152.93,152.7,152.9,1572.0,145.4743,145.6553,145.4362,145.6267,1572.0
2021-03-22 15:05:00,152.84,153.0,152.78,152.92,4583.0,145.5696,145.7219,145.5124,145.6458,4583.0
2021-03-22 15:10:00,152.98,152.98,152.56,152.56,4255.0,145.7029,145.7029,145.3029,145.3029,4255.0
2021-03-22 15:15:00,152.53,152.53,152.3,152.33,1254.0,145.2743,145.2743,145.0552,145.0838,1254.0
2021-03-22 15:20:00,152.25,152.59,152.25,152.28,2525.0,145.0076,145.3315,145.0076,145.0362,2525.0
2021-03-22 15:25:00,152.18,152.3,152.02,152.09,4535.0,144.941,145.0552,144.7886,144.8552,4535.0
2021-03-22 15:30:00,152.09,152.64,152.08,152.43,4289.0,144.8552,145.3791,144.8457,145.1791,4289.0
2021-03-22 15:35:00,152.44,152.44,152.1,152.21,5601.0,145.1886,145.1886,144.8648,144.9695,5601.0
2021-03-22 15:40:00,152.18,152.32,152.0,152.24,5826.0,144.941,145.0743,144.7695,144.9981,5826.0
2021-03-22 15:45:00,152.14,152.31,152.04,152.17,6845.0,144.9029,145.0648,144.8076,144.9314,6845.0
2021-03-22 15:50:00,152.08,152.18,151.98,152.14,15566.0,144.8457,144.941,144.7505,144.9029,15566.0
2021-03-22 15:55:00,152.16,152.37,152.1,152.15,34821.0,144.9219,145.1219,144.8648,144.9124,34821.0
2021-03-23 09:30:00,150.82,151.63,150.57,151.36,12502.0,143.6456,144.4171,143.4075,144.16,12502.0
2021-03-23 09:35:00,151.63,151.72,151.23,151.41,1500.0,144.4171,144.5028,144.0361,144.2076,1500.0
2021-03-23 09:40:00,151.42,152.04,151.09,151.85,3569.0,144.2171,144.8076,143.9028,144.6267,3569.0
2021-03-23 09:45:00,151.57,151.57,151.05,151.16,2076.0,144.36,144.36,143.8647,143.9695,2076.0
2021-03-23 09:50:00,150.75,151.18,150.65,151.05,1500.0,143.579,143.9885,143.4837,143.8647,1500.0
2021-03-23 09:55:00,150.83,151.24,150.8,151.2,3644.0,143.6552,144.0457,143.6266,144.0076,3644.0
2021-03-23 10:00:00,150.96,151.65,150.96,151.26,1626.0,143.779,144.4362,143.779,144.0647,1626.0
2021-03-23 10:05:00,150.89,150.97,150.73,150.89,1984.0,143.7123,143.7885,143.5599,143.7123,1984.0
2021-03-23 10:10:00,150.96,151.06,150.74,151.05,3369.0,143.779,143.8742,143.5695,143.8647,3369.0
2021-03-23 10:15:00,151.12,151.34,151.03,151.22,2475.0,143.9314,144.1409,143.8457,144.0266,2475.0
2021-03-23 10:20:00,151.34,151.35,150.72,150.77,4466.0,144.1409,144.1504,143.5504,143.598,4466.0
2021-03-23 10:25:00,150.8,151.12,150.8,151.0,1901.0,143.6266,143.9314,143.6266,143.8171,1901.0
2021-03-23 10:30:00,150.88,151.1,150.23,150.23,3824.0,143.7028,143.9123,143.0837,143.0837,3824.0
2021-03-23 10:35:00,150.42,150.47,149.72,149.78,6186.0,143.2647,143.3123,142.598,142.6551,6186.0
2021-03-23 10:40:00,149.76,149.8,149.58,149.78,1727.0,142.6361,142.6742,142.4646,142.6551,1727.0
2021-03-23 10:45:00,149.8,150.17,149.71,149.98,2530.0,142.6742,143.0266,142.5885,142.8456,2530.0
2021-03-23 10:50:00,149.96,150.4,149.72,150.4,2015.0,142.8266,143.2456,142.598,143.2456,2015.0
2021-03-23 10:55:00,150.31,150.4,150.0,150.11,7341.0,143.1599,143.2456,142.8647,142.9694,7341.0
2021-03-23 11:00:00,150.12,150.21,149.64,149.92,4243.0,142.9789,143.0647,142.5218,142.7885,4243.0
2021-03-23 11:05:00,149.86,150.07,149.77,149.86,2415.0,142.7313,142.9313,142.6456,142.7313,2415.0
2021-03-23 11:10:00,149.8,150.1,149.19,149.84,14419.0,142.6742,142.9599,142.0932,142.7123,14419.0
2021-03-23 11:15:00,149.98,150.51,149.96,150.43,3300.0,142.8456,143.3504,142.8266,143.2742,3300.0
2021-03-23 11:20:00,150.5,150.6,150.33,150.54,3145.0,143.3409,143.4361,143.179,143.379,3145.0
2021-03-23 11:25:00,150.64,150.65,150.23,150.58,2420.0,143.4742,143.4837,143.0837,143.4171,2420.0
2021-03-23 11:30:00,150.47,150.56,150.24,150.34,2129.0,143.3123,143.398,143.0932,143.1885,2129.0
2021-03-23 11:35:00,150.27,150.77,150.26,150.35,7399.0,143.1218,143.598,143.1123,143.198,7399.0
2021-03-23 11:40:00,150.35,150.36,150.07,150.15,3300.0,143.198,143.2075,142.9313,143.0075,3300.0
2021-03-23 11:45:00,149.98,150.26,149.96,150.24,1500.0,142.8456,143.1123,142.8266,143.0932,1500.0
2021-03-23 11:50:00,150.22,150.22,150.02,150.02,1400.0,143.0742,143.0742,142.8837,142.8837,1400.0
2021-03-23 11:55:00,149.92,150.18,149.78,150.05,4000.0,142.7885,143.0361,142.6551,142.9123,4000.0
2021-03-23 12:00:00,150.05,150.34,150.0,150.0,4802.0,142.9123,143.1885,142.8647,142.8647,4802.0
2021-03-23 12:05:00,150.05,150.05,149.75,149.92,3710.0,142.9123,142.9123,142.6265,142.7885,3710.0
2021-03-23 12:10:00,150.0,150.01,149.66,149.9,4025.0,142.8647,142.8742,142.5408,142.7694,4025.0
2021-03-23 12:15:00,150.03,150.1,149.9,149.94,3815.0,142.8932,142.9599,142.7694,142.8075,3815.0
2021-03-23 12:20:00,150.0,150.02,149.7,149.97,2280.0,142.8647,142.8837,142.5789,142.8361,2280.0
2021-03-23 12:25:00,149.96,150.48,149.93,150.38,4271.0,142.8266,143.3218,142.798,143.2266,4271.0
2021-03-23 12:30:00,150.48,150.56,150.02,150.14,5050.0,143.3218,143.398,142.8837,142.998,5050.0
2021-03-23 12:35:00,150.25,150.52,150.13,150.52,3717.0,143.1028,143.3599,142.9885,143.3599,3717.0
2021-03-23 12:40:00,150.29,150.4,150.16,150.32,1642.0,143.1409,143.2456,143.017,143.1694,1642.0
2021-03-23 12:45:00,150.37,150.43,150.19,150.32,3357.0,143.2171,143.2742,143.0456,143.1694,3357.0
2021-03-23 12:50:00,150.32,150.41,150.2,150.21,1620.0,143.1694,143.2552,143.0551,143.0647,1620.0
2021-03-23 12:55:00,150.32,150.39,150.3,150.39,1400.0,143.1694,143.2361,143.1504,143.2361,1400.0
2021-03-23 13:00:00,150.26,150.55,150.26,150.55,958.0,143.1123,143.3885,143.1123,143.3885,958.0
2021-03-23 13:05:00,150.33,150.49,150.29,150.42,1650.0,143.179,143.3313,143.1409,143.2647,1650.0
2021-03-23 13:10:00,150.25,150.26,149.72,149.72,2000.0,143.1028,143.1123,142.598,142.598,2000.0
2021-03-23 13:15:00,149.85,149.93,149.51,149.51,1800.0,142.7218,142.798,142.398,142.398,1800.0
2021-03-23 13:20:00,149.39,149.52,149.29,149.31,817.0,142.2837,142.4075,142.1884,142.2075,817.0
2021-03-23 13:25:00,149.32,149.51,149.17,149.51,4154.0,142.217,142.398,142.0741,142.398,4154.0
2021-03-23 13:30:00,149.49,149.53,149.22,149.22,5338.0,142.3789,142.417,142.1218,142.1218,5338.0
2021-03-23 13:35:00,149.36,149.57,149.23,149.25,2703.0,142.2551,142.4551,142.1313,142.1503,2703.0
2021-03-23 13:40:00,149.23,149.23,148.66,148.87,10305.0,142.1313,142.1313,141.5884,141.7884,10305.0
2021-03-23 13:45:00,148.58,148.93,148.28,148.88,2952.0,141.5122,141.8456,141.2265,141.7979,2952.0
2021-03-23 13:50:00,148.75,148.75,148.52,148.62,1809.0,141.6741,141.6741,141.4551,141.5503,1809.0
2021-03-23 13:55:00,148.52,148.68,148.32,148.49,4293.0,141.4551,141.6074,141.2646,141.4265,4293.0
2021-03-23 14:00:00,148.3,148.6,148.1,148.49,2222.0,141.2455,141.5313,141.055,141.4265,2222.0
2021-03-23 14:05:00,148.5,148.59,148.27,148.59,5851.0,141.436,141.5217,141.217,141.5217,5851.0
2021-03-23 14:10:00,148.59,148.66,148.42,148.53,5128.0,141.5217,141.5884,141.3598,141.4646,5128.0
2021-03-23 14:15:00,148.51,148.51,147.62,147.88,6171.0,141.4455,141.4455,140.5979,140.8455,6171.0
2021-03-23 14:20:00,147.75,147.98,147.59,147.59,1466.0,140.7217,140.9407,140.5693,140.5693,1466.0
2021-03-23 14:25:00,147.5,147.63,147.31,147.31,4415.0,140.4836,140.6074,140.3026,140.3026,4415.0
2021-03-23 14:30:00,147.27,147.45,147.15,147.27,5745.0,140.2645,140.436,140.1502,140.2645,5745.0
2021-03-23 14:35:00,147.35,147.35,146.89,147.03,6008.0,140.3407,140.3407,139.9026,140.0359,6008.0
2021-03-23 14:40:00,147.1,147.1,146.66,146.66,2638.0,140.1026,140.1026,139.6835,139.6835,2638.0
2021-03-23 14:45:00,146.6,147.05,146.51,147.05,6494.0,139.6264,140.055,139.5407,140.055,6494.0
2021-03-23 14:50:00,146.89,146.97,146.71,146.71,3470.0,139.9026,139.9788,139.7312,139.7312,3470.0
2021-03-23 14:55:00,146.66,146.68,146.39,146.39,3818.0,139.6835,139.7026,139.4264,139.4264,3818.0
2021-03-23 15:00:00,146.5,147.26,146.38,147.21,6424.0,139.5311,140.255,139.4169,140.2074,6424.0
2021-03-23 15:05:00,147.21,147.36,147.12,147.12,3140.0,140.2074,140.3502,140.1217,140.1217,3140.0
2021-03-23 15:10:00,147.06,147.06,146.67,146.9,5665.0,140.0645,140.0645,139.6931,139.9121,5665.0
2021-03-23 15:15:00,146.74,147.06,146.6,146.96,4040.0,139.7597,140.0645,139.6264,139.9693,4040.0
2021-03-23 15:20:00,146.87,146.87,146.03,146.16,6815.0,139.8835,139.8835,139.0835,139.2073,6815.0
2021-03-23 15:25:00,146.16,146.65,145.88,146.35,10671.0,139.2073,139.674,138.9406,139.3883,10671.0
2021-03-23 15:30:00,146.34,146.34,145.57,145.63,7021.0,139.3788,139.3788,138.6454,138.7025,7021.0
2021-03-23 15:35:00,145.59,146.01,145.43,145.83,14116.0,138.6644,139.0645,138.512,138.893,14116.0
2021-03-23 15:40:00,145.76,146.12,145.67,145.97,12056.0,138.8263,139.1692,138.7406,139.0264,12056.0
2021-03-23 15:45:00,145.92,146.38,145.81,146.22,17050.0,138.9787,139.4169,138.874,139.2645,17050.0
2021-03-23 15:50:00,146.27,146.49,145.95,146.34,24498.0,139.3121,139.5216,139.0073,139.3788,24498.0
2021-03-23 15:55:00,146.44,146.81,146.17,146.48,43246.0,139.474,139.8264,139.2168,139.5121,43246.0
2021-03-24 09:30:00,148.03,149.27,148.03,149.27,31987.0,140.9884,142.1694,140.9884,142.1694,31987.0
2021-03-24 09:35:00,149.27,150.0,149.06,149.92,8677.0,142.1694,142.8647,141.9694,142.7885,8677.0
2021-03-24 09:40:00,149.6,150.0,149.17,149.7,19556.0,142.4837,142.8647,142.0741,142.5789,19556.0
2021-03-24 09:45:00,150.01,150.02,148.51,148.51,4700.0,142.8742,142.8837,141.4455,141.4455,4700.0
2021-03-24 09:50:00,148.66,148.66,147.36,147.69,9302.0,141.5884,141.5884,140.3502,140.6645,9302.0
2021-03-24 09:55:00,147.92,148.63,147.84,148.01,17275.0,140.8836,141.5598,140.8074,140.9693,17275.0
2021-03-24 10:00:00,148.29,149.25,148.29,148.62,3826.0,141.236,142.1503,141.236,141.5503,3826.0
2021-03-24 10:05:00,148.78,149.38,148.58,148.68,7864.0,141.7027,142.2741,141.5122,141.6074,7864.0
2021-03-24 10:10:00,148.53,149.73,148.53,149.34,2600.0,141.4646,142.6075,141.4646,142.2361,2600.0
2021-03-24 10:15:00,149.3,149.59,148.72,148.91,8764.0,142.198,142.4742,141.6455,141.8265,8764.0
2021-03-24 10:20:00,149.0,149.21,148.76,148.82,7202.0,141.9122,142.1122,141.6836,141.7408,7202.0
2021-03-24 10:25:00,148.82,149.23,148.82,149.23,3135.0,141.7408,142.1313,141.7408,142.1313,3135.0
2021-03-24 10:30:00,148.97,149.32,148.93,149.32,9535.0,141.8837,142.217,141.8456,142.217,9535.0
2021-03-24 10:35:00,149.13,149.55,148.86,149.48,6743.0,142.036,142.4361,141.7789,142.3694,6743.0
2021-03-24 10:40:00,149.53,149.98,149.52,149.87,5451.0,142.417,142.8456,142.4075,142.7408,5451.0
2021-03-24 10:45:00,149.77,150.1,149.57,149.99,12652.0,142.6456,142.9599,142.4551,142.8551,12652.0
2021-03-24 10:50:00,150.13,150.26,149.93,150.09,9706.0,142.9885,143.1123,142.798,142.9504,9706.0
2021-03-24 10:55:00,150.09,150.11,149.68,149.81,4500.0,142.9504,142.9694,142.5599,142.6837,4500.0
2021-03-24 11:00:00,150.05,150.23,149.71,149.96,5751.0,142.9123,143.0837,142.5885,142.8266,5751.0
2021-03-24 11:05:00,149.95,149.95,149.42,149.6,3218.0,142.817,142.817,142.3122,142.4837,3218.0
2021-03-24 11:10:00,149.72,149.74,149.25,149.5,4960.0,142.598,142.617,142.1503,142.3884,4960.0
2021-03-24 11:15:00,149.38,149.52,149.02,149.02,9623.0,142.2741,142.4075,141.9313,141.9313,9623.0
2021-03-24 11:20:00,149.02,149.31,149.02,149.09,5017.0,141.9313,142.2075,141.9313,141.9979,5017.0
2021-03-24 11:25:00,149.24,149.57,149.05,149.56,5826.0,142.1408,142.4551,141.9598,142.4456,5826.0
2021-03-24 11:30:00,149.54,149.6,149.3,149.37,4059.0,142.4265,142.4837,142.198,142.2646,4059.0
2021-03-24 11:35:00,149.46,149.67,149.35,149.5,6069.0,142.3503,142.5504,142.2456,142.3884,6069.0
2021-03-24 11:40:00,149.43,149.59,149.33,149.53,4258.0,142.3218,142.4742,142.2265,142.417,4258.0
2021-03-24 11:45:00,149.73,149.92,149.65,149.83,5914.0,142.6075,142.7885,142.5313,142.7027,5914.0
2021-03-24 11:50:00,149.83,149.88,149.52,149.72,3150.0,142.7027,142.7504,142.4075,142.598,3150.0
2021-03-24 11:55:00,149.57,149.94,149.46,149.84,1498.0,142.4551,142.8075,142.3503,142.7123,1498.0
2021-03-24 12:00:00,149.98,150.29,149.88,150.2,1300.0,142.8456,143.1409,142.7504,143.0551,1300.0
2021-03-24 12:05:00,150.39,150.73,150.39,150.55,1545.0,143.2361,143.5599,143.2361,143.3885,1545.0
2021-03-24 12:10:00,150.63,150.86,150.61,150.86,3378.0,143.4647,143.6837,143.4456,143.6837,3378.0
2021-03-24 12:15:00,150.7,150.9,150.61,150.76,4465.0,143.5314,143.7218,143.4456,143.5885,4465.0
2021-03-24 12:20:00,150.72,151.1,150.62,150.62,12037.0,143.5504,143.9123,143.4552,143.4552,12037.0
2021-03-24 12:25:00,150.63,150.84,150.45,150.58,11138.0,143.4647,143.6647,143.2933,143.4171,11138.0
2021-03-24 12:30:00,150.59,150.75,150.3,150.3,5616.0,143.4266,143.579,143.1504,143.1504,5616.0
2021-03-24 12:35:00,150.35,150.41,150.17,150.41,5350.0,143.198,143.2552,143.0266,143.2552,5350.0
2021-03-24 12:40:00,150.41,150.67,150.41,150.48,11980.0,143.2552,143.5028,143.2552,143.3218,11980.0
2021-03-24 12:45:00,150.47,150.47,150.03,150.26,6000.0,143.3123,143.3123,142.8932,143.1123,6000.0
2021-03-24 12:50:00,150.16,150.16,149.91,150.05,5189.0,143.017,143.017,142.7789,142.9123,5189.0
2021-03-24 12:55:00,150.0,150.33,149.85,150.29,3584.0,142.8647,143.179,142.7218,143.1409,3584.0
2021-03-24 13:00:00,150.27,150.34,149.9,150.06,7797.0,143.1218,143.1885,142.7694,142.9218,7797.0
2021-03-24 13:05:00,150.03,150.12,149.82,149.82,2761.0,142.8932,142.9789,142.6932,142.6932,2761.0
2021-03-24 13:10:00,149.92,149.92,149.1,149.25,2323.0,142.7885,142.7885,142.0075,142.1503,2323.0
2021-03-24 13:15:00,149.21,149.48,149.0,149.48,4150.0,142.1122,142.3694,141.9122,142.3694,4150.0
2021-03-24 13:20:00,149.52,149.71,149.52,149.64,9177.0,142.4075,142.5885,142.4075,142.5218,9177.0
2021-03-24 13:25:00,149.64,149.81,149.4,149.77,2312.0,142.5218,142.6837,142.2932,142.6456,2312.0
2021-03-24 13:30:00,149.8,149.93,149.56,149.56,8644.0,142.6742,142.798,142.4456,142.4456,8644.0
2021-03-24 13:35:00,149.66,149.91,149.49,149.86,7939.0,142.5408,142.7789,142.3789,142.7313,7939.0
2021-03-24 13:40:00,149.86,150.0,149.48,149.48,6691.0,142.7313,142.8647,142.3694,142.3694,6691.0
2021-03-24 13:45:00,149.55,150.14,149.43,150.14,2744.0,142.4361,142.998,142.3218,142.998,2744.0
2021-03-24 13:50:00,150.22,150.33,150.04,150.16,7045.0,143.0742,143.179,142.9028,143.017,7045.0
2021-03-24 13:55:00,150.1,150.51,149.82,150.51,10455.0,142.9599,143.3504,142.6932,143.3504,10455.0
2021-03-24 14:00:00,150.08,150.12,149.93,150.03,5842.0,142.9409,142.9789,142.798,142.8932,5842.0
2021-03-24 14:05:00,150.12,150.13,149.79,149.96,4000.0,142.9789,142.9885,142.6646,142.8266,4000.0
2021-03-24 14:10:00,149.99,149.99,149.79,149.85,7881.0,142.8551,142.8551,142.6646,142.7218,7881.0
2021-03-24 14:15:00,150.03,150.07,149.83,150.06,1800.0,142.8932,142.9313,142.7027,142.9218,1800.0
2021-03-24 14:20:00,150.03,150.06,149.58,149.77,3244.0,142.8932,142.9218,142.4646,142.6456,3244.0
2021-03-24 14:25:00,149.68,149.9,149.55,149.59,2350.0,142.5599,142.7694,142.4361,142.4742,2350.0
2021-03-24 14:30:00,149.48,149.73,149.25,149.67,6789.0,142.3694,142.6075,142.1503,142.5504,6789.0
2021-03-24 14:35:00,149.66,149.73,149.21,149.21,1851.0,142.5408,142.6075,142.1122,142.1122,1851.0
2021-03-24 14:40:00,149.15,149.16,148.58,148.66,3766.0,142.0551,142.0646,141.5122,141.5884,3766.0
2021-03-24 14:45:00,148.67,149.15,148.59,149.15,1734.0,141.5979,142.0551,141.5217,142.0551,1734.0
2021-03-24 14:50:00,149.25,149.25,148.38,148.4,3404.0,142.1503,142.1503,141.3217,141.3408,3404.0
2021-03-24 14:55:00,148.48,148.69,148.27,148.48,3052.0,141.417,141.617,141.217,141.417,3052.0
2021-03-24 15:00:00,148.37,148.62,148.25,148.36,2403.0,141.3122,141.5503,141.1979,141.3027,2403.0
2021-03-24 15:05:00,148.52,149.0,148.52,148.74,3402.0,141.4551,141.9122,141.4551,141.6646,3402.0
2021-03-24 15:10:00,148.74,148.77,148.58,148.63,3419.0,141.6646,141.6932,141.5122,141.5598,3419.0
2021-03-24 15:15:00,148.6,149.01,148.6,148.99,4435.0,141.5313,141.9217,141.5313,141.9027,4435.0
2021-03-24 15:20:00,148.87,148.87,148.45,148.52,5517.0,141.7884,141.7884,141.3884,141.4551,5517.0
2021-03-24 15:25:00,148.38,148.38,148.06,148.07,4050.0,141.3217,141.3217,141.0169,141.0265,4050.0
2021-03-24 15:30:00,148.19,148.19,147.48,147.63,8143.0,141.1408,141.1408,140.4645,140.6074,8143.0
2021-03-24 15:35:00,147.5,148.0,147.45,147.72,12292.0,140.4836,140.9598,140.436,140.6931,12292.0
2021-03-24 15:40:00,147.61,147.69,147.34,147.34,9643.0,140.5883,140.6645,140.3312,140.3312,9643.0
2021-03-24 15:45:00,147.44,147.74,147.25,147.47,10797.0,140.4264,140.7122,140.2455,140.455,10797.0
2021-03-24 15:50:00,147.47,147.47,147.0,147.1,16034.0,140.455,140.455,140.0074,140.1026,16034.0
2021-03-24 15:55:00,147.17,147.17,146.56,146.6,84178.0,140.1693,140.1693,139.5883,139.6264,84178.0
2021-03-25 09:30:00,145.43,145.43,144.0,144.7,31944.0,138.512,138.512,137.1501,137.8168,31944.0
2021-03-25 09:35:00,145.3,145.93,144.5,145.59,7086.0,138.3882,138.9883,137.6263,138.6644,7086.0
2021-03-25 09:40:00,145.6,146.38,145.6,145.92,7570.0,138.674,139.4169,138.674,138.9787,7570.0
2021-03-25 09:45:00,145.89,145.93,145.17,145.42,9683.0,138.9502,138.9883,138.2644,138.5025,9683.0
2021-03-25 09:50:00,145.0,145.0,143.37,143.62,24743.0,138.1025,138.1025,136.55,136.7881,24743.0
2021-03-25 09:55:00,143.3,144.42,143.01,143.75,20349.0,136.4834,137.5501,136.2072,136.912,20349.0
2021-03-25 10:00:00,144.01,145.3,143.59,145.05,9205.0,137.1596,138.3882,136.7596,138.1501,9205.0
2021-03-25 10:05:00,145.27,145.67,144.86,145.25,5487.0,138.3597,138.7406,137.9692,138.3406,5487.0
2021-03-25 10:10:00,145.23,145.58,144.93,145.21,10553.0,138.3216,138.6549,138.0358,138.3025,10553.0
2021-03-25 10:15:00,144.74,145.0,144.26,144.33,3098.0,137.8549,138.1025,137.3977,137.4644,3098.0
2021-03-25 10:20:00,144.79,145.43,144.75,145.02,6115.0,137.9025,138.512,137.8644,138.1215,6115.0
2021-03-25 10:25:00,145.02,145.59,144.69,144.69,3585.0,138.1215,138.6644,137.8072,137.8072,3585.0
2021-03-25 10:30:00,144.89,145.2,144.57,144.84,4013.0,137.9977,138.293,137.693,137.9501,4013.0
2021-03-25 10:35:00,144.72,145.05,144.5,145.05,4859.0,137.8358,138.1501,137.6263,138.1501,4859.0
2021-03-25 10:40:00,144.58,144.58,144.0,144.15,3222.0,137.7025,137.7025,137.1501,137.2929,3222.0
2021-03-25 10:45:00,144.08,144.38,143.37,143.37,8756.0,137.2263,137.512,136.55,136.55,8756.0
2021-03-25 10:50:00,143.39,143.39,142.19,142.38,10741.0,136.5691,136.5691,135.4262,135.6071,10741.0
2021-03-25 10:55:00,142.34,142.62,141.94,142.31,11722.0,135.569,135.8357,135.1881,135.5405,11722.0
2021-03-25 11:00:00,142.46,143.27,142.35,142.44,8377.0,135.6833,136.4548,135.5786,135.6643,8377.0
2021-03-25 11:05:00,142.28,142.54,141.98,141.98,6314.0,135.5119,135.7595,135.2262,135.2262,6314.0
2021-03-25 11:10:00,142.04,143.44,141.98,143.22,6078.0,135.2833,136.6167,135.2262,136.4072,6078.0
2021-03-25 11:15:00,143.24,143.62,143.05,143.59,6301.0,136.4262,136.7881,136.2453,136.7596,6301.0
2021-03-25 11:20:00,143.7,143.88,143.52,143.62,3804.0,136.8643,137.0358,136.6929,136.7881,3804.0
2021-03-25 11:25:00,143.43,144.11,143.02,143.98,7278.0,136.6072,137.2548,136.2167,137.131,7278.0
2021-03-25 11:30:00,144.03,144.61,144.01,144.61,4919.0,137.1786,137.7311,137.1596,137.7311,4919.0
2021-03-25 11:35:00,144.64,144.71,144.45,144.47,3208.0,137.7596,137.8263,137.5787,137.5977,3208.0
2021-03-25 11:40:00,144.47,144.63,144.19,144.51,4527.0,137.5977,137.7501,137.331,137.6358,4527.0
2021-03-25 11:45:00,144.42,144.92,144.23,144.78,4461.0,137.5501,138.0263,137.3691,137.893,4461.0
2021-03-25 11:50:00,144.7,145.22,144.6,145.02,16357.0,137.8168,138.312,137.7215,138.1215,16357.0
2021-03-25 11:55:00,144.91,145.76,144.79,145.63,13306.0,138.0168,138.8263,137.9025,138.7025,13306.0
2021-03-25 12:00:00,145.63,146.05,145.49,145.84,10505.0,138.7025,139.1026,138.5692,138.9025,10505.0
2021-03-25 12:05:00,145.82,145.93,145.59,145.59,9650.0,138.8835,138.9883,138.6644,138.6644,9650.0
2021-03-25 12:10:00,145.71,145.79,145.31,145.31,5233.0,138.7787,138.8549,138.3978,138.3978,5233.0
2021-03-25 12:15:00,145.5,146.65,145.5,146.55,9515.0,138.5787,139.674,138.5787,139.5788,9515.0
2021-03-25 12:20:00,146.64,147.29,146.54,147.29,12341.0,139.6645,140.2836,139.5692,140.2836,12341.0
2021-03-25 12:25:00,147.35,147.46,146.9,146.9,19224.0,140.3407,140.4455,139.9121,139.9121,19224.0
2021-03-25 12:30:00,146.93,147.79,146.61,147.68,15016.0,139.9407,140.7598,139.6359,140.655,15016.0
2021-03-25 12:35:00,147.51,147.51,147.03,147.26,6994.0,140.4931,140.4931,140.0359,140.255,6994.0
2021-03-25 12:40:00,147.27,147.73,147.16,147.72,4502.0,140.2645,140.7026,140.1598,140.6931,4502.0
2021-03-25 12:45:00,147.69,148.19,147.69,148.04,6388.0,140.6645,141.1408,140.6645,140.9979,6388.0
2021-03-25 12:50:00,148.07,148.14,147.67,147.68,10513.0,141.0265,141.0931,140.6455,140.655,10513.0
2021-03-25 12:55:00,147.56,147.57,147.01,147.22,6680.0,140.5407,140.5502,140.0169,140.2169,6680.0
2021-03-25 13:00:00,147.03,147.29,146.96,147.29,3126.0,140.0359,140.2836,139.9693,140.2836,3126.0
2021-03-25 13:05:00,147.28,147.56,147.07,147.49,3315.0,140.274,140.5407,140.074,140.4741,3315.0
2021-03-25 13:10:00,147.55,147.72,147.32,147.64,3934.0,140.5312,140.6931,140.3121,140.6169,3934.0
2021-03-25 13:15:00,147.99,148.09,147.47,147.58,3548.0,140.9503,141.0455,140.455,140.5598,3548.0
2021-03-25 13:20:00,147.59,147.72,147.15,147.48,4401.0,140.5693,140.6931,140.1502,140.4645,4401.0
2021-03-25 13:25:00,147.5,147.72,147.18,147.58,5355.0,140.4836,140.6931,140.1788,140.5598,5355.0
2021-03-25 13:30:00,147.6,147.66,147.1,147.4,8666.0,140.5788,140.636,140.1026,140.3883,8666.0
2021-03-25 13:35:00,147.49,147.6,147.14,147.6,5756.0,140.4741,140.5788,140.1407,140.5788,5756.0
2021-03-25 13:40:00,147.83,148.24,147.66,148.22,3730.0,140.7979,141.1884,140.636,141.1693,3730.0
2021-03-25 13:45:00,148.24,148.34,147.73,147.86,5299.0,141.1884,141.2836,140.7026,140.8265,5299.0
2021-03-25 13:50:00,147.88,148.13,147.72,148.09,4013.0,140.8455,141.0836,140.6931,141.0455,4013.0
2021-03-25 13:55:00,148.18,148.18,147.48,147.58,4877.0,141.1312,141.1312,140.4645,140.5598,4877.0
2021-03-25 14:00:00,147.53,147.64,147.1,147.46,4897.0,140.5122,140.6169,140.1026,140.4455,4897.0
2021-03-25 14:05:00,147.43,148.03,147.34,147.57,4028.0,140.4169,140.9884,140.3312,140.5502,4028.0
2021-03-25 14:10:00,147.57,147.74,147.42,147.71,2914.0,140.5502,140.7122,140.4074,140.6836,2914.0
2021-03-25 14:15:00,147.83,148.06,147.53,148.06,5856.0,140.7979,141.0169,140.5122,141.0169,5856.0
2021-03-25 14:20:00,148.09,148.1,147.82,147.97,3300.0,141.0455,141.055,140.7884,140.9312,3300.0
2021-03-25 14:25:00,148.07,148.11,147.21,147.29,3832.0,141.0265,141.0646,140.2074,140.2836,3832.0
2021-03-25 14:30:00,147.21,147.66,147.18,147.34,4353.0,140.2074,140.636,140.1788,140.3312,4353.0
2021-03-25 14:35:00,147.43,148.4,147.43,148.29,6538.0,140.4169,141.3408,140.4169,141.236,6538.0
2021-03-25 14:40:00,148.39,148.56,148.16,148.22,7063.0,141.3312,141.4932,141.1122,141.1693,7063.0
2021-03-25 14:45:00,148.33,148.47,148.23,148.45,1810.0,141.2741,141.4074,141.1789,141.3884,1810.0
2021-03-25 14:50:00,148.45,148.84,148.34,148.67,3143.0,141.3884,141.7598,141.2836,141.5979,3143.0
2021-03-25 14:55:00,148.58,148.71,148.24,148.54,5499.0,141.5122,141.636,141.1884,141.4741,5499.0
2021-03-25 15:00:00,148.5,148.74,148.17,148.17,4988.0,141.436,141.6646,141.1217,141.1217,4988.0
2021-03-25 15:05:00,148.47,148.47,148.05,148.12,5535.0,141.4074,141.4074,141.0074,141.0741,5535.0
2021-03-25 15:10:00,148.16,148.68,148.15,148.5,7476.0,141.1122,141.6074,141.1027,141.436,7476.0
2021-03-25 15:15:00,148.5,148.93,148.5,148.92,3993.0,141.436,141.8456,141.436,141.836,3993.0
2021-03-25 15:20:00,148.92,149.03,148.54,148.9,8864.0,141.836,141.9408,141.4741,141.817,8864.0
2021-03-25 15:25:00,148.86,148.9,148.75,148.86,3217.0,141.7789,141.817,141.6741,141.7789,3217.0
2021-03-25 15:30:00,148.86,148.99,148.69,148.92,4433.0,141.7789,141.9027,141.617,141.836,4433.0
2021-03-25 15:35:00,148.81,149.04,148.66,148.94,6229.0,141.7313,141.9503,141.5884,141.8551,6229.0
2021-03-25 15:40:00,148.96,149.15,148.71,148.86,13387.0,141.8741,142.0551,141.636,141.7789,13387.0
2021-03-25 15:45:00,148.91,148.98,148.77,148.91,6595.0,141.8265,141.8932,141.6932,141.8265,6595.0
2021-03-25 15:50:00,148.96,149.3,148.9,149.0,20115.0,141.8741,142.198,141.817,141.9122,20115.0
2021-03-25 15:55:00,149.0,149.0,148.59,148.97,25313.0,141.9122,141.9122,141.5217,141.8837,25313.0
2021-03-26 09:30:00,151.0,151.0,149.55,150.14,24606.0,143.8171,143.8171,142.4361,142.998,24606.0
2021-03-26 09:35:00,150.14,150.33,149.65,149.76,5092.0,142.998,143.179,142.5313,142.6361,5092.0
2021-03-26 09:40:00,149.55,149.74,149.05,149.48,5709.0,142.4361,142.617,141.9598,142.3694,5709.0
2021-03-26 09:45:00,149.52,149.93,149.39,149.73,3050.0,142.4075,142.798,142.2837,142.6075,3050.0
2021-03-26 09:50:00,149.6,149.71,148.97,149.59,5616.0,142.4837,142.5885,141.8837,142.4742,5616.0
2021-03-26 09:55:00,149.52,149.8,149.51,149.74,1705.0,142.4075,142.6742,142.398,142.617,1705.0
2021-03-26 10:00:00,149.74,150.17,149.61,150.16,3356.0,142.617,143.0266,142.4932,143.017,3356.0
2021-03-26 10:05:00,150.11,150.17,149.86,149.97,3876.0,142.9694,143.0266,142.7313,142.8361,3876.0
2021-03-26 10:10:00,149.91,150.15,149.83,150.01,7886.0,142.7789,143.0075,142.7027,142.8742,7886.0
2021-03-26 10:15:00,150.05,150.11,149.67,150.04,4985.0,142.9123,142.9694,142.5504,142.9028,4985.0
2021-03-26 10:20:00,150.13,150.64,150.02,150.42,3921.0,142.9885,143.4742,142.8837,143.2647,3921.0
2021-03-26 10:25:00,150.33,150.71,150.33,150.67,6893.0,143.179,143.5409,143.179,143.5028,6893.0
2021-03-26 10:30:00,150.65,150.79,150.14,150.21,4077.0,143.4837,143.6171,142.998,143.0647,4077.0
2021-03-26 10:35:00,150.18,150.57,150.03,150.57,5200.0,143.0361,143.4075,142.8932,143.4075,5200.0
2021-03-26 10:40:00,150.4,150.74,150.39,150.65,3737.0,143.2456,143.5695,143.2361,143.4837,3737.0
2021-03-26 10:45:00,150.83,150.83,150.57,150.63,4029.0,143.6552,143.6552,143.4075,143.4647,4029.0
2021-03-26 10:50:00,150.63,150.83,150.01,150.08,9556.0,143.4647,143.6552,142.8742,142.9409,9556.0
2021-03-26 10:55:00,150.21,150.21,149.11,149.92,7927.0,143.0647,143.0647,142.017,142.7885,7927.0
2021-03-26 11:00:00,149.77,150.09,149.2,149.96,2775.0,142.6456,142.9504,142.1027,142.8266,2775.0
2021-03-26 11:05:00,149.95,150.07,149.75,149.84,1470.0,142.817,142.9313,142.6265,142.7123,1470.0
2021-03-26 11:10:00,149.74,149.97,149.11,149.32,2511.0,142.617,142.8361,142.017,142.217,2511.0
2021-03-26 11:15:00,149.22,149.22,148.59,148.68,5888.0,142.1218,142.1218,141.5217,141.6074,5888.0
2021-03-26 11:20:00,148.68,149.15,148.68,149.08,3761.0,141.6074,142.0551,141.6074,141.9884,3761.0
2021-03-26 11:25:00,149.28,149.48,149.2,149.34,4267.0,142.1789,142.3694,142.1027,142.2361,4267.0
2021-03-26 11:30:00,149.37,150.08,149.19,149.93,3400.0,142.2646,142.9409,142.0932,142.798,3400.0
2021-03-26 11:35:00,150.01,150.21,149.52,149.74,5670.0,142.8742,143.0647,142.4075,142.617,5670.0
2021-03-26 11:40:00,149.79,150.02,149.67,149.97,2345.0,142.6646,142.8837,142.5504,142.8361,2345.0
2021-03-26 11:45:00,149.74,149.94,149.36,149.36,2800.0,142.617,142.8075,142.2551,142.2551,2800.0
2021-03-26 11:50:00,149.3,149.41,148.94,148.94,2600.0,142.198,142.3027,141.8551,141.8551,2600.0
2021-03-26 11:55:00,149.01,149.32,148.96,149.0,3600.0,141.9217,142.217,141.8741,141.9122,3600.0
2021-03-26 12:00:00,149.02,149.32,148.98,149.28,4679.0,141.9313,142.217,141.8932,142.1789,4679.0
2021-03-26 12:05:00,149.15,149.18,148.95,149.16,3001.0,142.0551,142.0837,141.8646,142.0646,3001.0
2021-03-26 12:10:00,149.25,149.61,149.16,149.51,1801.0,142.1503,142.4932,142.0646,142.398,1801.0
2021-03-26 12:15:00,149.5,149.95,149.5,149.79,2200.0,142.3884,142.817,142.3884,142.6646,2200.0
2021-03-26 12:20:00,149.74,150.04,149.71,149.71,2807.0,142.617,142.9028,142.5885,142.5885,2807.0
2021-03-26 12:25:00,149.71,149.88,149.65,149.73,2465.0,142.5885,142.7504,142.5313,142.6075,2465.0
2021-03-26 12:30:00,149.79,150.16,149.79,150.08,5938.0,142.6646,143.017,142.6646,142.9409,5938.0
2021-03-26 12:35:00,150.03,150.07,149.89,150.0,1814.0,142.8932,142.9313,142.7599,142.8647,1814.0
2021-03-26 12:40:00,150.07,150.1,149.93,150.09,1688.0,142.9313,142.9599,142.798,142.9504,1688.0
2021-03-26 12:45:00,150.16,150.16,149.64,149.84,3204.0,143.017,143.017,142.5218,142.7123,3204.0
2021-03-26 12:50:00,149.8,149.99,149.7,149.78,3589.0,142.6742,142.8551,142.5789,142.6551,3589.0
2021-03-26 12:55:00,149.75,149.75,149.43,149.56,3566.0,142.6265,142.6265,142.3218,142.4456,3566.0
2021-03-26 13:00:00,149.6,149.88,149.58,149.84,3276.0,142.4837,142.7504,142.4646,142.7123,3276.0
2021-03-26 13:05:00,149.84,150.1,149.77,150.06,2163.0,142.7123,142.9599,142.6456,142.9218,2163.0
2021-03-26 13:10:00,149.99,150.0,149.43,149.5,3652.0,142.8551,142.8647,142.3218,142.3884,3652.0
2021-03-26 13:15:00,149.56,149.65,149.47,149.58,3144.0,142.4456,142.5313,142.3599,142.4646,3144.0
2021-03-26 13:20:00,149.59,149.67,149.5,149.64,700.0,142.4742,142.5504,142.3884,142.5218,700.0
2021-03-26 13:25:00,149.55,149.65,149.42,149.44,2160.0,142.4361,142.5313,142.3122,142.3313,2160.0
2021-03-26 13:30:00,149.42,149.45,149.19,149.22,2400.0,142.3122,142.3408,142.0932,142.1218,2400.0
2021-03-26 13:35:00,149.14,149.14,148.57,148.57,2600.0,142.0456,142.0456,141.5027,141.5027,2600.0
2021-03-26 13:40:00,148.57,148.61,148.18,148.18,1637.0,141.5027,141.5408,141.1312,141.1312,1637.0
2021-03-26 13:45:00,148.17,148.17,147.6,147.64,4635.0,141.1217,141.1217,140.5788,140.6169,4635.0
2021-03-26 13:50:00,147.76,148.09,147.76,147.99,1603.0,140.7312,141.0455,140.7312,140.9503,1603.0
2021-03-26 13:55:00,147.99,148.0,147.81,147.99,1401.0,140.9503,140.9598,140.7788,140.9503,1401.0
2021-03-26 14:00:00,147.84,147.92,147.61,147.82,1831.0,140.8074,140.8836,140.5883,140.7884,1831.0
2021-03-26 14:05:00,147.99,147.99,146.92,146.92,3057.0,140.9503,140.9503,139.9312,139.9312,3057.0
2021-03-26 14:10:00,147.12,147.18,146.77,147.02,2004.0,140.1217,140.1788,139.7883,140.0264,2004.0
2021-03-26 14:15:00,146.86,147.0,146.64,146.99,3294.0,139.874,140.0074,139.6645,139.9978,3294.0
2021-03-26 14:20:00,146.91,147.78,146.89,147.71,3314.0,139.9216,140.7503,139.9026,140.6836,3314.0
2021-03-26 14:25:00,147.5,147.76,147.5,147.64,12410.0,140.4836,140.7312,140.4836,140.6169,12410.0
2021-03-26 14:30:00,147.57,148.42,147.46,148.2,3680.0,140.5502,141.3598,140.4455,141.1503,3680.0
2021-03-26 14:35:00,148.36,148.36,147.92,147.93,5486.0,141.3027,141.3027,140.8836,140.8931,5486.0
2021-03-26 14:40:00,148.01,148.08,147.87,147.97,3982.0,140.9693,141.036,140.836,140.9312,3982.0
2021-03-26 14:45:00,148.06,148.1,147.45,147.55,3484.0,141.0169,141.055,140.436,140.5312,3484.0
2021-03-26 14:50:00,147.48,148.83,147.41,148.83,4101.0,140.4645,141.7503,140.3979,141.7503,4101.0
2021-03-26 14:55:00,148.5,148.92,148.5,148.88,4376.0,141.436,141.836,141.436,141.7979,4376.0
2021-03-26 15:00:00,148.91,148.91,148.53,148.53,3714.0,141.8265,141.8265,141.4646,141.4646,3714.0
2021-03-26 15:05:00,148.77,148.9,148.56,148.65,3400.0,141.6932,141.817,141.4932,141.5789,3400.0
2021-03-26 15:10:00,148.71,149.05,148.71,148.79,2084.0,141.636,141.9598,141.636,141.7122,2084.0
2021-03-26 15:15:00,148.86,149.31,148.79,149.2,3734.0,141.7789,142.2075,141.7122,142.1027,3734.0
2021-03-26 15:20:00,149.24,149.43,149.14,149.22,2910.0,142.1408,142.3218,142.0456,142.1218,2910.0
2021-03-26 15:25:00,149.21,149.6,149.13,149.52,2666.0,142.1122,142.4837,142.036,142.4075,2666.0
2021-03-26 15:30:00,149.47,149.92,149.47,149.72,5300.0,142.3599,142.7885,142.3599,142.598,5300.0
2021-03-26 15:35:00,149.69,149.88,149.5,149.86,5192.0,142.5694,142.7504,142.3884,142.7313,5192.0
2021-03-26 15:40:00,149.87,150.0,149.62,149.85,5503.0,142.7408,142.8647,142.5027,142.7218,5503.0
2021-03-26 15:45:00,149.76,149.76,149.36,149.66,23016.0,142.6361,142.6361,142.2551,142.5408,23016.0
2021-03-26 15:50:00,149.73,149.85,149.37,149.73,28923.0,142.6075,142.7218,142.2646,142.6075,28923.0
2021-03-26 15:55:00,149.79,150.87,149.79,150.4,75545.0,142.6646,143.6933,142.6646,143.2456,75545.0
2021-03-29 09:30:00,149.62,149.62,148.37,148.53,19654.0,142.5027,142.5027,141.3122,141.4646,19654.0
2021-03-29 09:35:00,148.49,149.39,148.38,149.23,12909.0,141.4265,142.2837,141.3217,142.1313,12909.0
2021-03-29 09:40:00,149.22,149.23,148.46,148.54,11893.0,142.1218,142.1313,141.3979,141.4741,11893.0
2021-03-29 09:45:00,148.41,148.54,147.37,147.51,18105.0,141.3503,141.4741,140.3598,140.4931,18105.0
2021-03-29 09:50:00,147.44,148.34,147.32,147.89,6390.0,140.4264,141.2836,140.3121,140.855,6390.0
2021-03-29 09:55:00,147.75,148.45,147.63,148.0,8987.0,140.7217,141.3884,140.6074,140.9598,8987.0
2021-03-29 10:00:00,147.91,149.09,147.9,149.09,7822.0,140.8741,141.9979,140.8646,141.9979,7822.0
2021-03-29 10:05:00,148.93,149.12,148.19,148.19,7600.0,141.8456,142.0265,141.1408,141.1408,7600.0
2021-03-29 10:10:00,148.07,148.93,148.07,148.77,4144.0,141.0265,141.8456,141.0265,141.6932,4144.0
2021-03-29 10:15:00,148.39,148.69,148.28,148.5,4015.0,141.3312,141.617,141.2265,141.436,4015.0
2021-03-29 10:20:00,148.37,148.46,147.67,147.67,1743.0,141.3122,141.3979,140.6455,140.6455,1743.0
2021-03-29 10:25:00,147.88,147.88,147.35,147.78,1404.0,140.8455,140.8455,140.3407,140.7503,1404.0
2021-03-29 10:30:00,147.44,147.65,147.0,147.0,2302.0,140.4264,140.6264,140.0074,140.0074,2302.0
2021-03-29 10:35:00,147.16,147.82,146.88,147.35,7225.0,140.1598,140.7884,139.8931,140.3407,7225.0
2021-03-29 10:40:00,146.88,147.24,146.79,146.89,4676.0,139.8931,140.2359,139.8074,139.9026,4676.0
2021-03-29 10:45:00,146.74,146.77,146.28,146.28,4720.0,139.7597,139.7883,139.3216,139.3216,4720.0
2021-03-29 10:50:00,146.27,146.66,145.95,145.95,2545.0,139.3121,139.6835,139.0073,139.0073,2545.0
2021-03-29 10:55:00,145.8,146.37,145.71,146.16,8733.0,138.8644,139.4073,138.7787,139.2073,8733.0
2021-03-29 11:00:00,146.23,146.26,145.73,146.1,4790.0,139.274,139.3026,138.7978,139.1502,4790.0
2021-03-29 11:05:00,146.01,146.01,145.5,145.96,3611.0,139.0645,139.0645,138.5787,139.0168,3611.0
2021-03-29 11:10:00,145.84,146.02,145.41,145.89,6971.0,138.9025,139.074,138.493,138.9502,6971.0
2021-03-29 11:15:00,145.96,146.05,145.54,145.57,3037.0,139.0168,139.1026,138.6168,138.6454,3037.0
2021-03-29 11:20:00,145.53,145.89,145.4,145.61,7711.0,138.6073,138.9502,138.4835,138.6835,7711.0
2021-03-29 11:25:00,145.88,146.08,145.83,145.93,2107.0,138.9406,139.1311,138.893,138.9883,2107.0
2021-03-29 11:30:00,145.71,146.26,145.67,146.21,2047.0,138.7787,139.3026,138.7406,139.2549,2047.0
2021-03-29 11:35:00,146.02,146.25,145.85,145.85,2869.0,139.074,139.293,138.9121,138.9121,2869.0
2021-03-29 11:40:00,145.69,146.04,145.69,145.86,3807.0,138.7597,139.093,138.7597,138.9216,3807.0
2021-03-29 11:45:00,145.67,146.06,145.67,145.91,1832.0,138.7406,139.1121,138.7406,138.9692,1832.0
2021-03-29 11:50:00,145.75,146.63,145.56,146.5,3241.0,138.8168,139.655,138.6359,139.5311,3241.0
2021-03-29 11:55:00,146.62,146.89,146.59,146.64,1808.0,139.6454,139.9026,139.6169,139.6645,1808.0
2021-03-29 12:00:00,146.67,146.67,146.23,146.49,7181.0,139.6931,139.6931,139.274,139.5216,7181.0
2021-03-29 12:05:00,146.31,146.31,145.86,145.86,1479.0,139.3502,139.3502,138.9216,138.9216,1479.0
2021-03-29 12:10:00,146.02,146.1,145.65,146.1,3792.0,139.074,139.1502,138.7216,139.1502,3792.0
2021-03-29 12:15:00,145.97,146.04,145.74,145.77,3033.0,139.0264,139.093,138.8073,138.8359,3033.0
2021-03-29 12:20:00,145.59,145.96,145.53,145.67,1673.0,138.6644,139.0168,138.6073,138.7406,1673.0
2021-03-29 12:25:00,145.58,146.19,145.55,146.11,2517.0,138.6549,139.2359,138.6263,139.1597,2517.0
2021-03-29 12:30:00,146.09,146.61,146.08,146.46,2749.0,139.1407,139.6359,139.1311,139.4931,2749.0
2021-03-29 12:35:00,146.54,146.7,146.38,146.49,2156.0,139.5692,139.7216,139.4169,139.5216,2156.0
2021-03-29 12:40:00,146.41,146.81,146.34,146.79,2500.0,139.4454,139.8264,139.3788,139.8074,2500.0
2021-03-29 12:45:00,146.86,146.95,146.4,146.4,1358.0,139.874,139.9597,139.4359,139.4359,1358.0
2021-03-29 12:50:00,146.3,146.66,146.19,146.66,4761.0,139.3407,139.6835,139.2359,139.6835,4761.0
2021-03-29 12:55:00,147.01,147.01,146.62,146.76,1600.0,140.0169,140.0169,139.6454,139.7788,1600.0
2021-03-29 13:00:00,146.81,147.35,146.63,147.26,2912.0,139.8264,140.3407,139.655,140.255,2912.0
2021-03-29 13:05:00,147.36,147.37,147.13,147.13,2814.0,140.3502,140.3598,140.1312,140.1312,2814.0
2021-03-29 13:10:00,147.03,147.15,146.84,146.84,7044.0,140.0359,140.1502,139.855,139.855,7044.0
2021-03-29 13:15:00,146.96,146.96,146.65,146.65,3200.0,139.9693,139.9693,139.674,139.674,3200.0
2021-03-29 13:20:00,146.69,147.08,146.67,147.03,4398.0,139.7121,140.0836,139.6931,140.0359,4398.0
2021-03-29 13:25:00,147.15,147.15,146.68,146.68,3000.0,140.1502,140.1502,139.7026,139.7026,3000.0
2021-03-29 13:30:00,146.65,147.31,146.58,147.31,2796.0,139.674,140.3026,139.6073,140.3026,2796.0
2021-03-29 13:35:00,147.5,147.5,146.82,146.83,4526.0,140.4836,140.4836,139.8359,139.8454,4526.0
2021-03-29 13:40:00,146.84,147.02,146.71,146.81,4351.0,139.855,140.0264,139.7312,139.8264,4351.0
2021-03-29 13:45:00,146.78,147.04,146.72,146.92,2917.0,139.7978,140.0455,139.7407,139.9312,2917.0
2021-03-29 13:50:00,146.89,147.12,146.88,146.96,3242.0,139.9026,140.1217,139.8931,139.9693,3242.0
2021-03-29 13:55:00,146.84,146.87,146.59,146.65,2500.0,139.855,139.8835,139.6169,139.674,2500.0
2021-03-29 14:00:00,146.64,146.85,146.41,146.8,3026.0,139.6645,139.8645,139.4454,139.8169,3026.0
2021-03-29 14:05:00,146.85,147.08,146.67,147.08,3201.0,139.8645,140.0836,139.6931,140.0836,3201.0
2021-03-29 14:10:00,146.9,147.47,146.83,147.47,2997.0,139.9121,140.455,139.8454,140.455,2997.0
2021-03-29 14:15:00,147.25,147.33,147.04,147.14,2844.0,140.2455,140.3217,140.0455,140.1407,2844.0
2021-03-29 14:20:00,147.06,147.44,147.05,147.36,5450.0,140.0645,140.4264,140.055,140.3502,5450.0
2021-03-29 14:25:00,147.36,147.47,147.1,147.37,1842.0,140.3502,140.455,140.1026,140.3598,1842.0
2021-03-29 14:30:00,147.16,147.28,146.6,146.7,2311.0,140.1598,140.274,139.6264,139.7216,2311.0
2021-03-29 14:35:00,146.77,146.77,146.26,146.45,3274.0,139.7883,139.7883,139.3026,139.4835,3274.0
2021-03-29 14:40:00,146.36,146.84,146.29,146.81,3564.0,139.3978,139.855,139.3311,139.8264,3564.0
2021-03-29 14:45:00,146.52,147.39,146.52,147.02,3136.0,139.5502,140.3788,139.5502,140.0264,3136.0
2021-03-29 14:50:00,146.74,147.22,146.74,147.13,2361.0,139.7597,140.2169,139.7597,140.1312,2361.0
2021-03-29 14:55:00,147.03,147.03,146.47,146.67,760.0,140.0359,140.0359,139.5026,139.6931,760.0
2021-03-29 15:00:00,146.93,147.48,146.93,147.48,4160.0,139.9407,140.4645,139.9407,140.4645,4160.0
2021-03-29 15:05:00,147.55,147.75,147.47,147.65,1216.0,140.5312,140.7217,140.455,140.6264,1216.0
2021-03-29 15:10:00,147.51,147.67,147.4,147.63,3469.0,140.4931,140.6455,140.3883,140.6074,3469.0
2021-03-29 15:15:00,147.68,147.9,147.68,147.84,2590.0,140.655,140.8646,140.655,140.8074,2590.0
2021-03-29 15:20:00,147.75,147.9,147.51,147.88,3271.0,140.7217,140.8646,140.4931,140.8455,3271.0
2021-03-29 15:25:00,147.88,148.03,147.7,147.75,1109.0,140.8455,140.9884,140.6741,140.7217,1109.0
2021-03-29 15:30:00,147.61,147.66,147.32,147.34,2689.0,140.5883,140.636,140.3121,140.3312,2689.0
2021-03-29 15:35:00,147.38,147.7,147.38,147.56,5683.0,140.3693,140.6741,140.3693,140.5407,5683.0
2021-03-29 15:40:00,147.53,147.54,146.92,146.92,5387.0,140.5122,140.5217,139.9312,139.9312,5387.0
2021-03-29 15:45:00,146.98,147.29,146.82,146.83,10642.0,139.9883,140.2836,139.8359,139.8454,10642.0
2021-03-29 15:50:00,146.78,147.02,146.69,146.69,23526.0,139.7978,140.0264,139.7121,139.7121,23526.0
2021-03-29 15:55:00,146.74,146.86,146.18,146.4,101451.0,139.7597,139.874,139.2264,139.4359,101451.0
2021-03-30 09:30:00,146.2,146.57,146.0,146.14,13116.0,139.2454,139.5978,139.0549,139.1883,13116.0
2021-03-30 09:35:00,146.18,146.42,145.78,145.86,11556.0,139.2264,139.455,138.8454,138.9216,11556.0
2021-03-30 09:40:00,145.87,146.12,144.66,145.15,15545.0,138.9311,139.1692,137.7787,138.2454,15545.0
2021-03-30 09:45:00,145.23,145.35,144.59,144.76,4934.0,138.3216,138.4359,137.712,137.8739,4934.0
2021-03-30 09:50:00,144.77,145.65,144.62,145.4,24009.0,137.8834,138.7216,137.7406,138.4835,24009.0
2021-03-30 09:55:00,145.13,145.92,145.13,145.7,16781.0,138.2263,138.9787,138.2263,138.7692,16781.0
2021-03-30 10:00:00,145.67,145.9,144.97,145.09,14590.0,138.7406,138.9597,138.0739,138.1882,14590.0
2021-03-30 10:05:00,144.93,145.28,144.82,145.05,13437.0,138.0358,138.3692,137.9311,138.1501,13437.0
2021-03-30 10:10:00,144.91,145.46,144.9,145.0,26722.0,138.0168,138.5406,138.0073,138.1025,26722.0
2021-03-30 10:15:00,144.96,145.04,144.3,144.48,27120.0,138.0644,138.1406,137.4358,137.6072,27120.0
2021-03-30 10:20:00,144.6,144.6,143.82,144.28,19674.0,137.7215,137.7215,136.9786,137.4168,19674.0
2021-03-30 10:25:00,144.31,145.5,144.27,145.31,8379.0,137.4453,138.5787,137.4072,138.3978,8379.0
2021-03-30 10:30:00,145.5,145.65,144.88,145.08,14863.0,138.5787,138.7216,137.9882,138.1787,14863.0
2021-03-30 10:35:00,144.95,145.2,144.74,145.19,8865.0,138.0549,138.293,137.8549,138.2835,8865.0
2021-03-30 10:40:00,145.2,145.47,145.15,145.34,27314.0,138.293,138.5501,138.2454,138.4263,27314.0
2021-03-30 10:45:00,145.25,145.25,144.87,144.96,34078.0,138.3406,138.3406,137.9787,138.0644,34078.0
2021-03-30 10:50:00,145.12,145.19,144.78,145.0,11972.0,138.2168,138.2835,137.893,138.1025,11972.0
2021-03-30 10:55:00,145.0,145.14,144.8,144.99,6809.0,138.1025,138.2358,137.912,138.093,6809.0
2021-03-30 11:00:00,145.09,145.65,144.94,145.42,14652.0,138.1882,138.7216,138.0454,138.5025,14652.0
2021-03-30 11:05:00,145.5,146.1,145.4,145.93,19326.0,138.5787,139.1502,138.4835,138.9883,19326.0
2021-03-30 11:10:00,145.92,146.24,145.87,145.87,6749.0,138.9787,139.2835,138.9311,138.9311,6749.0
2021-03-30 11:15:00,145.88,146.39,145.88,146.24,13312.0,138.9406,139.4264,138.9406,139.2835,13312.0
2021-03-30 11:20:00,146.24,146.37,145.8,145.94,18022.0,139.2835,139.4073,138.8644,138.9978,18022.0
2021-03-30 11:25:00,145.88,145.91,145.45,145.91,5837.0,138.9406,138.9692,138.5311,138.9692,5837.0
2021-03-30 11:30:00,145.85,146.05,145.72,146.04,3800.0,138.9121,139.1026,138.7883,139.093,3800.0
2021-03-30 11:35:00,145.96,146.0,145.44,145.44,8823.0,139.0168,139.0549,138.5216,138.5216,8823.0
2021-03-30 11:40:00,145.46,145.68,145.23,145.67,3850.0,138.5406,138.7502,138.3216,138.7406,3850.0
2021-03-30 11:45:00,145.69,145.85,145.15,145.27,10349.0,138.7597,138.9121,138.2454,138.3597,10349.0
2021-03-30 11:50:00,145.25,145.35,145.09,145.25,2600.0,138.3406,138.4359,138.1882,138.3406,2600.0
2021-03-30 11:55:00,145.23,145.28,145.02,145.12,2756.0,138.3216,138.3692,138.1215,138.2168,2756.0
2021-03-30 12:00:00,145.14,145.51,145.07,145.3,3555.0,138.2358,138.5882,138.1692,138.3882,3555.0
2021-03-30 12:05:00,145.49,145.95,145.43,145.95,2962.0,138.5692,139.0073,138.512,139.0073,2962.0
2021-03-30 12:10:00,145.93,145.95,145.67,145.72,8027.0,138.9883,139.0073,138.7406,138.7883,8027.0
2021-03-30 12:15:00,145.72,145.72,145.54,145.55,2138.0,138.7883,138.7883,138.6168,138.6263,2138.0
2021-03-30 12:20:00,145.34,145.63,145.24,145.41,2200.0,138.4263,138.7025,138.3311,138.493,2200.0
2021-03-30 12:25:00,145.55,145.79,145.45,145.45,8036.0,138.6263,138.8549,138.5311,138.5311,8036.0
2021-03-30 12:30:00,145.45,145.61,145.39,145.58,4452.0,138.5311,138.6835,138.4739,138.6549,4452.0
2021-03-30 12:35:00,145.42,145.78,145.34,145.77,6503.0,138.5025,138.8454,138.4263,138.8359,6503.0
2021-03-30 12:40:00,145.83,145.87,145.42,145.43,4641.0,138.893,138.9311,138.5025,138.512,4641.0
2021-03-30 12:45:00,145.33,145.42,145.23,145.4,2216.0,138.4168,138.5025,138.3216,138.4835,2216.0
2021-03-30 12:50:00,145.46,145.47,145.0,145.3,4636.0,138.5406,138.5501,138.1025,138.3882,4636.0
2021-03-30 12:55:00,145.31,145.32,145.06,145.28,2801.0,138.3978,138.4073,138.1596,138.3692,2801.0
2021-03-30 13:00:00,145.09,145.42,144.81,145.42,4164.0,138.1882,138.5025,137.9215,138.5025,4164.0
2021-03-30 13:05:00,145.4,145.44,144.98,145.06,3715.0,138.4835,138.5216,138.0835,138.1596,3715.0
2021-03-30 13:10:00,145.0,145.15,144.92,145.12,1631.0,138.1025,138.2454,138.0263,138.2168,1631.0
2021-03-30 13:15:00,145.12,145.22,145.05,145.21,1524.0,138.2168,138.312,138.1501,138.3025,1524.0
2021-03-30 13:20:00,145.22,145.59,145.21,145.59,2001.0,138.312,138.6644,138.3025,138.6644,2001.0
2021-03-30 13:25:00,145.5,145.65,145.39,145.4,3243.0,138.5787,138.7216,138.4739,138.4835,3243.0
2021-03-30 13:30:00,145.52,145.52,145.02,145.11,3165.0,138.5978,138.5978,138.1215,138.2073,3165.0
2021-03-30 13:35:00,145.08,145.4,144.97,145.4,2166.0,138.1787,138.4835,138.0739,138.4835,2166.0
2021-03-30 13:40:00,145.21,145.35,145.2,145.27,2003.0,138.3025,138.4359,138.293,138.3597,2003.0
2021-03-30 13:45:00,145.22,145.25,145.0,145.01,2252.0,138.312,138.3406,138.1025,138.112,2252.0
2021-03-30 13:50:00,145.04,145.29,144.93,145.29,2432.0,138.1406,138.3787,138.0358,138.3787,2432.0
2021-03-30 13:55:00,145.06,145.37,145.05,145.29,3108.0,138.1596,138.4549,138.1501,138.3787,3108.0
2021-03-30 14:00:00,145.05,145.28,144.96,145.21,2426.0,138.1501,138.3692,138.0644,138.3025,2426.0
2021-03-30 14:05:00,145.23,145.42,145.14,145.22,5338.0,138.3216,138.5025,138.2358,138.312,5338.0
2021-03-30 14:10:00,145.2,145.21,144.97,145.18,7224.0,138.293,138.3025,138.0739,138.2739,7224.0
2021-03-30 14:15:00,145.18,145.66,145.15,145.5,7308.0,138.2739,138.7311,138.2454,138.5787,7308.0
2021-03-30 14:20:00,145.52,145.52,145.3,145.37,1889.0,138.5978,138.5978,138.3882,138.4549,1889.0
2021-03-30 14:25:00,145.4,145.68,145.27,145.55,4599.0,138.4835,138.7502,138.3597,138.6263,4599.0
2021-03-30 14:30:00,145.58,145.81,145.52,145.64,5967.0,138.6549,138.874,138.5978,138.7121,5967.0
2021-03-30 14:35:00,145.47,145.51,145.36,145.41,2195.0,138.5501,138.5882,138.4454,138.493,2195.0
2021-03-30 14:40:00,145.47,145.59,145.45,145.59,1667.0,138.5501,138.6644,138.5311,138.6644,1667.0
2021-03-30 14:45:00,145.59,145.73,145.51,145.63,3244.0,138.6644,138.7978,138.5882,138.7025,3244.0
2021-03-30 14:50:00,145.65,145.9,145.6,145.74,20100.0,138.7216,138.9597,138.674,138.8073,20100.0
2021-03-30 14:55:00,145.77,145.89,145.67,145.78,12699.0,138.8359,138.9502,138.7406,138.8454,12699.0
2021-03-30 15:00:00,145.77,145.96,145.63,145.89,14581.0,138.8359,139.0168,138.7025,138.9502,14581.0
2021-03-30 15:05:00,145.83,145.94,145.65,145.68,6134.0,138.893,138.9978,138.7216,138.7502,6134.0
2021-03-30 15:10:00,145.73,145.84,145.59,145.66,7072.0,138.7978,138.9025,138.6644,138.7311,7072.0
2021-03-30 15:15:00,145.73,145.87,145.62,145.7,36790.0,138.7978,138.9311,138.693,138.7692,36790.0
2021-03-30 15:20:00,145.7,145.79,145.61,145.65,20065.0,138.7692,138.8549,138.6835,138.7216,20065.0
2021-03-30 15:25:00,145.63,145.86,145.58,145.76,9308.0,138.7025,138.9216,138.6549,138.8263,9308.0
2021-03-30 15:30:00,145.8,146.22,145.79,146.12,15230.0,138.8644,139.2645,138.8549,139.1692,15230.0
2021-03-30 15:35:00,146.08,146.38,146.04,146.08,18329.0,139.1311,139.4169,139.093,139.1311,18329.0
2021-03-30 15:40:00,146.13,146.2,145.94,145.99,21643.0,139.1787,139.2454,138.9978,139.0454,21643.0
2021-03-30 15:45:00,146.01,146.02,145.64,145.71,17355.0,139.0645,139.074,138.7121,138.7787,17355.0
2021-03-30 15:50:00,145.63,145.84,145.37,145.56,38802.0,138.7025,138.9025,138.4549,138.6359,38802.0
2021-03-30 15:55:00,145.56,145.7,145.14,145.67,64794.0,138.6359,138.7692,138.2358,138.7406,64794.0
2021-03-31 09:30:00,147.13,147.82,146.78,147.58,31684.0,140.1312,140.7884,139.7978,140.5598,31684.0
2021-03-31 09:35:00,147.63,147.63,146.92,147.15,29907.0,140.6074,140.6074,139.9312,140.1502,29907.0
2021-03-31 09:40:00,147.22,147.59,147.2,147.4,6840.0,140.2169,140.5693,140.1978,140.3883,6840.0
2021-03-31 09:45:00,147.52,148.27,147.35,147.71,9007.0,140.5026,141.217,140.3407,140.6836,9007.0
2021-03-31 09:50:00,147.54,147.87,146.86,147.13,9484.0,140.5217,140.836,139.874,140.1312,9484.0
2021-03-31 09:55:00,147.17,147.79,147.17,147.7,4595.0,140.1693,140.7598,140.1693,140.6741,4595.0
2021-03-31 10:00:00,147.44,148.22,147.29,147.82,13896.0,140.4264,141.1693,140.2836,140.7884,13896.0
2021-03-31 10:05:00,147.62,147.89,147.52,147.57,10368.0,140.5979,140.855,140.5026,140.5502,10368.0
2021-03-31 10:10:00,147.37,147.57,147.03,147.37,11709.0,140.3598,140.5502,140.0359,140.3598,11709.0
2021-03-31 10:15:00,147.49,147.7,147.21,147.68,9538.0,140.4741,140.6741,140.2074,140.655,9538.0
2021-03-31 10:20:00,147.46,147.92,147.46,147.91,4304.0,140.4455,140.8836,140.4455,140.8741,4304.0
2021-03-31 10:25:00,147.83,147.83,147.4,147.46,14678.0,140.7979,140.7979,140.3883,140.4455,14678.0
2021-03-31 10:30:00,147.59,147.61,146.91,147.27,9199.0,140.5693,140.5883,139.9216,140.2645,9199.0
2021-03-31 10:35:00,147.11,147.5,146.82,147.5,4517.0,140.1121,140.4836,139.8359,140.4836,4517.0
2021-03-31 10:40:00,147.51,147.68,147.34,147.68,4896.0,140.4931,140.655,140.3312,140.655,4896.0
2021-03-31 10:45:00,147.68,147.68,146.81,146.95,2801.0,140.655,140.655,139.8264,139.9597,2801.0
2021-03-31 10:50:00,146.86,147.36,146.86,147.26,5566.0,139.874,140.3502,139.874,140.255,5566.0
2021-03-31 10:55:00,147.14,147.51,147.04,147.14,14011.0,140.1407,140.4931,140.0455,140.1407,14011.0
2021-03-31 11:00:00,147.25,147.51,146.98,147.51,14552.0,140.2455,140.4931,139.9883,140.4931,14552.0
2021-03-31 11:05:00,147.52,147.79,147.25,147.62,32442.0,140.5026,140.7598,140.2455,140.5979,32442.0
2021-03-31 11:10:00,147.52,147.72,147.28,147.39,25159.0,140.5026,140.6931,140.274,140.3788,25159.0
2021-03-31 11:15:00,147.5,147.6,147.38,147.39,13046.0,140.4836,140.5788,140.3693,140.3788,13046.0
2021-03-31 11:20:00,147.4,147.4,146.99,147.08,44547.0,140.3883,140.3883,139.9978,140.0836,44547.0
2021-03-31 11:25:00,147.08,147.08,146.7,146.74,8467.0,140.0836,140.0836,139.7216,139.7597,8467.0
2021-03-31 11:30:00,146.69,146.89,146.36,146.39,7901.0,139.7121,139.9026,139.3978,139.4264,7901.0
2021-03-31 11:35:00,146.38,146.44,145.86,146.0,8868.0,139.4169,139.474,138.9216,139.0549,8868.0
2021-03-31 11:40:00,145.98,146.05,145.7,145.91,4536.0,139.0359,139.1026,138.7692,138.9692,4536.0
2021-03-31 11:45:00,146.02,146.21,145.98,146.16,14073.0,139.074,139.2549,139.0359,139.2073,14073.0
2021-03-31 11:50:00,146.2,146.27,145.9,146.0,87027.0,139.2454,139.3121,138.9597,139.0549,87027.0
2021-03-31 11:55:00,146.05,147.17,145.97,146.77,27096.0,139.1026,140.1693,139.0264,139.7883,27096.0
2021-03-31 12:00:00,146.8,147.48,146.8,147.48,7637.0,139.8169,140.4645,139.8169,140.4645,7637.0
2021-03-31 12:05:00,147.57,147.71,147.3,147.34,18146.0,140.5502,140.6836,140.2931,140.3312,18146.0
2021-03-31 12:10:00,147.34,147.39,147.18,147.34,9348.0,140.3312,140.3788,140.1788,140.3312,9348.0
2021-03-31 12:15:00,147.36,147.44,147.19,147.34,17319.0,140.3502,140.4264,140.1883,140.3312,17319.0
2021-03-31 12:20:00,147.34,147.44,146.33,147.39,51576.0,140.3312,140.4264,139.3692,140.3788,51576.0
2021-03-31 12:25:00,147.39,147.62,147.19,147.49,7432.0,140.3788,140.5979,140.1883,140.4741,7432.0
2021-03-31 12:30:00,147.49,147.78,147.32,147.36,25242.0,140.4741,140.7503,140.3121,140.3502,25242.0
2021-03-31 12:35:00,147.38,147.48,147.26,147.35,10550.0,140.3693,140.4645,140.255,140.3407,10550.0
2021-03-31 12:40:00,147.31,147.42,147.09,147.4,22227.0,140.3026,140.4074,140.0931,140.3883,22227.0
2021-03-31 12:45:00,147.33,147.46,147.24,147.38,11154.0,140.3217,140.4455,140.2359,140.3693,11154.0
2021-03-31 12:50:00,147.35,147.51,147.31,147.39,18278.0,140.3407,140.4931,140.3026,140.3788,18278.0
2021-03-31 12:55:00,147.4,147.48,147.17,147.38,13635.0,140.3883,140.4645,140.1693,140.3693,13635.0
2021-03-31 13:00:00,147.37,147.45,147.26,147.41,11134.0,140.3598,140.436,140.255,140.3979,11134.0
2021-03-31 13:05:00,147.41,147.54,147.11,147.39,38022.0,140.3979,140.5217,140.1121,140.3788,38022.0
2021-03-31 13:10:00,147.34,147.9,147.28,147.9,17869.0,140.3312,140.8646,140.274,140.8646,17869.0
2021-03-31 13:15:00,147.83,147.95,147.46,147.56,23514.0,140.7979,140.9122,140.4455,140.5407,23514.0
2021-03-31 13:20:00,147.59,147.61,147.04,147.15,13141.0,140.5693,140.5883,140.0455,140.1502,13141.0
2021-03-31 13:25:00,147.18,147.21,146.92,146.92,5487.0,140.1788,140.2074,139.9312,139.9312,5487.0
2021-03-31 13:30:00,146.9,146.97,146.49,146.89,13360.0,139.9121,139.9788,139.5216,139.9026,13360.0
2021-03-31 13:35:00,147.0,147.0,146.54,146.92,7715.0,140.0074,140.0074,139.5692,139.9312,7715.0
2021-03-31 13:40:00,146.92,147.01,146.48,146.64,9402.0,139.9312,140.0169,139.5121,139.6645,9402.0
2021-03-31 13:45:00,146.47,146.83,146.32,146.73,7275.0,139.5026,139.8454,139.3597,139.7502,7275.0
2021-03-31 13:50:00,146.67,146.81,146.42,146.45,6105.0,139.6931,139.8264,139.455,139.4835,6105.0
2021-03-31 13:55:00,146.53,146.93,146.51,146.92,7297.0,139.5597,139.9407,139.5407,139.9312,7297.0
2021-03-31 14:00:00,146.89,147.12,146.79,147.07,7759.0,139.9026,140.1217,139.8074,140.074,7759.0
2021-03-31 14:05:00,147.03,147.03,146.63,146.75,7172.0,140.0359,140.0359,139.655,139.7693,7172.0
2021-03-31 14:10:00,146.75,146.75,146.41,146.65,4528.0,139.7693,139.7693,139.4454,139.674,4528.0
2021-03-31 14:15:00,146.69,146.71,146.25,146.31,7908.0,139.7121,139.7312,139.293,139.3502,7908.0
2021-03-31 14:20:00,146.23,146.82,146.04,146.82,12996.0,139.274,139.8359,139.093,139.8359,12996.0
2021-03-31 14:25:00,146.82,147.39,146.68,147.23,34405.0,139.8359,140.3788,139.7026,140.2264,34405.0
2021-03-31 14:30:00,147.23,147.35,147.04,147.18,33429.0,140.2264,140.3407,140.0455,140.1788,33429.0
2021-03-31 14:35:00,147.19,147.41,146.95,147.03,36516.0,140.1883,140.3979,139.9597,140.0359,36516.0
2021-03-31 14:40:00,147.09,147.37,147.0,147.23,35802.0,140.0931,140.3598,140.0074,140.2264,35802.0
2021-03-31 14:45:00,147.28,148.4,147.28,148.2,15000.0,140.274,141.3408,140.274,141.1503,15000.0
2021-03-31 14:50:00,148.27,148.47,148.12,148.25,7900.0,141.217,141.4074,141.0741,141.1979,7900.0
2021-03-31 14:55:00,148.31,148.39,147.63,147.77,17334.0,141.255,141.3312,140.6074,140.7407,17334.0
2021-03-31 15:00:00,147.67,147.71,147.55,147.66,20589.0,140.6455,140.6836,140.5312,140.636,20589.0
2021-03-31 15:05:00,147.59,147.74,147.37,147.38,11258.0,140.5693,140.7122,140.3598,140.3693,11258.0
2021-03-31 15:10:00,147.34,147.59,147.31,147.5,6940.0,140.3312,140.5693,140.3026,140.4836,6940.0
2021-03-31 15:15:00,147.59,147.69,147.23,147.3,12667.0,140.5693,140.6645,140.2264,140.2931,12667.0
2021-03-31 15:20:00,147.22,147.39,146.9,146.92,18711.0,140.2169,140.3788,139.9121,139.9312,18711.0
2021-03-31 15:25:00,146.98,147.24,146.82,146.85,20379.0,139.9883,140.2359,139.8359,139.8645,20379.0
2021-03-31 15:30:00,146.86,147.25,146.83,146.96,12738.0,139.874,140.2455,139.8454,139.9693,12738.0
2021-03-31 15:35:00,146.87,147.06,146.68,146.75,9982.0,139.8835,140.0645,139.7026,139.7693,9982.0
2021-03-31 15:40:00,146.75,147.06,146.66,146.83,12326.0,139.7693,140.0645,139.6835,139.8454,12326.0
2021-03-31 15:45:00,146.87,147.08,146.64,146.99,15709.0,139.8835,140.0836,139.6645,139.9978,15709.0
2021-03-31 15:50:00,146.95,147.0,146.6,146.63,47186.0,139.9597,140.0074,139.6264,139.655,47186.0
2021-03-31 15:55:00,146.69,146.82,145.99,146.11,102981.0,139.7121,139.8359,139.0454,139.1597,102981.0
2021-04-01 09:30:00,148.19,149.79,147.54,149.79,33633.0,141.1408,142.6646,140.5217,142.6646,33633.0
2021-04-01 09:35:00,149.2,150.15,148.96,149.8,16179.0,142.1027,143.0075,141.8741,142.6742,16179.0
2021-04-01 09:40:00,149.76,151.53,149.47,151.48,51329.0,142.6361,144.3219,142.3599,144.2743,51329.0
2021-04-01 09:45:00,151.48,151.77,150.5,150.76,35880.0,144.2743,144.5505,143.3409,143.5885,35880.0
2021-04-01 09:50:00,150.7,150.85,149.99,150.54,20468.0,143.5314,143.6742,142.8551,143.379,20468.0
2021-04-01 09:55:00,150.21,150.28,149.5,149.68,17652.0,143.0647,143.1313,142.3884,142.5599,17652.0
2021-04-01 10:00:00,149.56,150.91,149.21,150.52,40849.0,142.4456,143.7314,142.1122,143.3599,40849.0
2021-04-01 10:05:00,150.66,150.66,150.05,150.25,9150.0,143.4933,143.4933,142.9123,143.1028,9150.0
2021-04-01 10:10:00,150.27,150.38,149.78,149.96,13898.0,143.1218,143.2266,142.6551,142.8266,13898.0
2021-04-01 10:15:00,149.83,150.72,149.62,149.81,12873.0,142.7027,143.5504,142.5027,142.6837,12873.0
2021-04-01 10:20:00,149.85,149.94,149.57,149.74,4626.0,142.7218,142.8075,142.4551,142.617,4626.0
2021-04-01 10:25:00,149.77,150.09,149.49,150.0,10458.0,142.6456,142.9504,142.3789,142.8647,10458.0
2021-04-01 10:30:00,149.96,150.14,149.68,149.94,4470.0,142.8266,142.998,142.5599,142.8075,4470.0
2021-04-01 10:35:00,149.78,150.39,149.41,150.39,8907.0,142.6551,143.2361,142.3027,143.2361,8907.0
2021-04-01 10:40:00,150.32,151.09,150.3,150.96,10980.0,143.1694,143.9028,143.1504,143.779,10980.0
2021-04-01 10:45:00,150.99,151.04,150.41,150.82,17882.0,143.8076,143.8552,143.2552,143.6456,17882.0
2021-04-01 10:50:00,150.65,150.7,149.81,149.81,4512.0,143.4837,143.5314,142.6837,142.6837,4512.0
2021-04-01 10:55:00,149.86,150.61,149.86,150.55,11076.0,142.7313,143.4456,142.7313,143.3885,11076.0
2021-04-01 11:00:00,150.63,151.2,150.58,151.2,14143.0,143.4647,144.0076,143.4171,144.0076,14143.0
2021-04-01 11:05:00,151.12,151.18,149.9,149.9,8321.0,143.9314,143.9885,142.7694,142.7694,8321.0
2021-04-01 11:10:00,149.63,150.57,149.63,150.33,2429.0,142.5123,143.4075,142.5123,143.179,2429.0
2021-04-01 11:15:00,150.33,150.34,149.66,149.92,22537.0,143.179,143.1885,142.5408,142.7885,22537.0
2021-04-01 11:20:00,149.92,149.92,149.59,149.74,5277.0,142.7885,142.7885,142.4742,142.617,5277.0
2021-04-01 11:25:00,149.65,150.31,149.61,150.27,2675.0,142.5313,143.1599,142.4932,143.1218,2675.0
2021-04-01 11:30:00,150.42,150.5,150.17,150.39,7101.0,143.2647,143.3409,143.0266,143.2361,7101.0
2021-04-01 11:35:00,150.48,150.79,150.35,150.61,5702.0,143.3218,143.6171,143.198,143.4456,5702.0
2021-04-01 11:40:00,150.76,150.76,149.97,149.97,5759.0,143.5885,143.5885,142.8361,142.8361,5759.0
2021-04-01 11:45:00,150.06,150.08,149.8,149.8,4460.0,142.9218,142.9409,142.6742,142.6742,4460.0
2021-04-01 11:50:00,149.86,150.23,149.86,150.0,7311.0,142.7313,143.0837,142.7313,142.8647,7311.0
2021-04-01 11:55:00,150.08,150.5,150.08,150.35,1407.0,142.9409,143.3409,142.9409,143.198,1407.0
2021-04-01 12:00:00,150.36,150.46,150.26,150.46,2269.0,143.2075,143.3028,143.1123,143.3028,2269.0
2021-04-01 12:05:00,150.47,150.67,150.34,150.65,4130.0,143.3123,143.5028,143.1885,143.4837,4130.0
2021-04-01 12:10:00,150.59,151.31,150.57,151.15,7519.0,143.4266,144.1123,143.4075,143.96,7519.0
2021-04-01 12:15:00,151.25,151.47,151.08,151.47,4306.0,144.0552,144.2647,143.8933,144.2647,4306.0
2021-04-01 12:20:00,151.45,151.58,151.21,151.38,6607.0,144.2457,144.3695,144.0171,144.179,6607.0
2021-04-01 12:25:00,151.55,151.56,151.05,151.11,4686.0,144.3409,144.3504,143.8647,143.9219,4686.0
2021-04-01 12:30:00,151.03,151.15,150.98,151.03,5302.0,143.8457,143.96,143.798,143.8457,5302.0
2021-04-01 12:35:00,150.98,151.06,150.89,151.0,4153.0,143.798,143.8742,143.7123,143.8171,4153.0
2021-04-01 12:40:00,151.0,151.0,150.88,150.89,1135.0,143.8171,143.8171,143.7028,143.7123,1135.0
2021-04-01 12:45:00,150.85,150.95,150.73,150.8,2137.0,143.6742,143.7695,143.5599,143.6266,2137.0
2021-04-01 12:50:00,150.94,150.96,150.57,150.58,3789.0,143.7599,143.779,143.4075,143.4171,3789.0
2021-04-01 12:55:00,150.61,151.0,150.61,150.92,2728.0,143.4456,143.8171,143.4456,143.7409,2728.0
2021-04-01 13:00:00,150.87,151.13,150.73,150.78,19569.0,143.6933,143.9409,143.5599,143.6076,19569.0
2021-04-01 13:05:00,150.77,151.12,150.66,150.98,9400.0,143.598,143.9314,143.4933,143.798,9400.0
2021-04-01 13:10:00,150.97,151.1,150.76,150.76,4190.0,143.7885,143.9123,143.5885,143.5885,4190.0
2021-04-01 13:15:00,150.69,150.69,150.27,150.28,2212.0,143.5218,143.5218,143.1218,143.1313,2212.0
2021-04-01 13:20:00,150.33,150.48,150.27,150.48,1132.0,143.179,143.3218,143.1218,143.3218,1132.0
2021-04-01 13:25:00,150.41,150.41,150.05,150.14,13548.0,143.2552,143.2552,142.9123,142.998,13548.0
2021-04-01 13:30:00,150.06,151.02,150.0,151.01,25340.0,142.9218,143.8361,142.8647,143.8266,25340.0
2021-04-01 13:35:00,151.0,151.01,150.85,150.91,2032.0,143.8171,143.8266,143.6742,143.7314,2032.0
2021-04-01 13:40:00,150.88,151.21,150.88,151.17,9447.0,143.7028,144.0171,143.7028,143.979,9447.0
2021-04-01 13:45:00,151.24,151.24,150.74,150.75,6583.0,144.0457,144.0457,143.5695,143.579,6583.0
2021-04-01 13:50:00,150.81,151.33,150.81,151.33,3080.0,143.6361,144.1314,143.6361,144.1314,3080.0
2021-04-01 13:55:00,151.38,151.4,151.09,151.19,4965.0,144.179,144.1981,143.9028,143.998,4965.0
2021-04-01 14:00:00,151.27,151.33,150.96,150.96,8446.0,144.0742,144.1314,143.779,143.779,8446.0
2021-04-01 14:05:00,151.0,151.17,150.83,150.9,14033.0,143.8171,143.979,143.6552,143.7218,14033.0
2021-04-01 14:10:00,150.96,151.27,150.92,151.04,5058.0,143.779,144.0742,143.7409,143.8552,5058.0
2021-04-01 14:15:00,150.92,150.96,150.65,150.91,2277.0,143.7409,143.779,143.4837,143.7314,2277.0
2021-04-01 14:20:00,150.93,151.12,150.82,151.02,6197.0,143.7504,143.9314,143.6456,143.8361,6197.0
2021-04-01 14:25:00,151.03,151.07,150.81,151.01,2791.0,143.8457,143.8838,143.6361,143.8266,2791.0
2021-04-01 14:30:00,151.09,151.1,150.96,151.1,5045.0,143.9028,143.9123,143.779,143.9123,5045.0
2021-04-01 14:35:00,151.03,151.4,151.0,151.36,5598.0,143.8457,144.1981,143.8171,144.16,5598.0
2021-04-01 14:40:00,151.36,151.38,151.1,151.3,7672.0,144.16,144.179,143.9123,144.1028,7672.0
2021-04-01 14:45:00,151.35,151.57,151.35,151.57,5350.0,144.1504,144.36,144.1504,144.36,5350.0
2021-04-01 14:50:00,151.68,151.82,151.38,151.38,12553.0,144.4647,144.5981,144.179,144.179,12553.0
2021-04-01 14:55:00,151.33,151.34,151.1,151.11,2692.0,144.1314,144.1409,143.9123,143.9219,2692.0
2021-04-01 15:00:00,151.08,151.25,151.04,151.23,6995.0,143.8933,144.0552,143.8552,144.0361,6995.0
2021-04-01 15:05:00,151.09,151.09,150.72,150.86,4319.0,143.9028,143.9028,143.5504,143.6837,4319.0
2021-04-01 15:10:00,150.81,151.16,150.8,150.9,8504.0,143.6361,143.9695,143.6266,143.7218,8504.0
2021-04-01 15:15:00,150.9,151.14,150.74,151.05,2961.0,143.7218,143.9504,143.5695,143.8647,2961.0
2021-04-01 15:20:00,150.94,151.03,150.73,150.76,3138.0,143.7599,143.8457,143.5599,143.5885,3138.0
2021-04-01 15:25:00,150.81,150.84,150.42,150.64,7345.0,143.6361,143.6647,143.2647,143.4742,7345.0
2021-04-01 15:30:00,150.72,150.72,150.32,150.32,5051.0,143.5504,143.5504,143.1694,143.1694,5051.0
2021-04-01 15:35:00,150.32,150.52,150.23,150.51,3835.0,143.1694,143.3599,143.0837,143.3504,3835.0
2021-04-01 15:40:00,150.53,150.54,150.25,150.27,6102.0,143.3694,143.379,143.1028,143.1218,6102.0
2021-04-01 15:45:00,150.32,150.67,150.32,150.66,7288.0,143.1694,143.5028,143.1694,143.4933,7288.0
2021-04-01 15:50:00,150.68,150.82,150.59,150.75,15731.0,143.5123,143.6456,143.4266,143.579,15731.0
2021-04-01 15:55:00,150.72,150.99,150.64,150.72,46545.0,143.5504,143.8076,143.4742,143.5504,46545.0
2021-04-05 09:30:00,153.47,153.84,152.47,152.85,24595.0,146.1696,146.522,145.2172,145.5791,24595.0
2021-04-05 09:35:00,152.63,152.87,151.5,151.58,7345.0,145.3695,145.5981,144.2933,144.3695,7345.0
2021-04-05 09:40:00,151.62,151.71,150.9,151.06,8604.0,144.4076,144.4933,143.7218,143.8742,8604.0
2021-04-05 09:45:00,151.17,151.97,151.03,151.49,7698.0,143.979,144.7409,143.8457,144.2838,7698.0
2021-04-05 09:50:00,151.19,151.39,150.38,150.77,7012.0,143.998,144.1885,143.2266,143.598,7012.0
2021-04-05 09:55:00,150.72,151.34,150.71,150.82,1933.0,143.5504,144.1409,143.5409,143.6456,1933.0
2021-04-05 10:00:00,151.06,151.06,149.73,149.8,7880.0,143.8742,143.8742,142.6075,142.6742,7880.0
2021-04-05 10:05:00,150.03,150.18,149.0,149.51,13818.0,142.8932,143.0361,141.9122,142.398,13818.0
2021-04-05 10:10:00,149.52,149.82,149.03,149.82,10050.0,142.4075,142.6932,141.9408,142.6932,10050.0
2021-04-05 10:15:00,149.89,150.8,149.89,150.8,15916.0,142.7599,143.6266,142.7599,143.6266,15916.0
2021-04-05 10:20:00,150.88,151.48,150.87,151.47,4007.0,143.7028,144.2743,143.6933,144.2647,4007.0
2021-04-05 10:25:00,151.49,151.49,150.94,151.3,5905.0,144.2838,144.2838,143.7599,144.1028,5905.0
2021-04-05 10:30:00,151.29,152.2,151.15,152.0,6004.0,144.0933,144.96,143.96,144.7695,6004.0
2021-04-05 10:35:00,151.8,151.81,151.21,151.56,4547.0,144.579,144.5886,144.0171,144.3504,4547.0
2021-04-05 10:40:00,151.83,152.07,151.45,151.63,2256.0,144.6076,144.8362,144.2457,144.4171,2256.0
2021-04-05 10:45:00,151.82,152.02,151.48,151.89,2700.0,144.5981,144.7886,144.2743,144.6648,2700.0
2021-04-05 10:50:00,151.76,151.95,151.23,151.37,6214.0,144.5409,144.7219,144.0361,144.1695,6214.0
2021-04-05 10:55:00,151.43,151.93,151.38,151.59,2916.0,144.2266,144.7028,144.179,144.379,2916.0
2021-04-05 11:00:00,151.43,151.46,151.13,151.42,6185.0,144.2266,144.2552,143.9409,144.2171,6185.0
2021-04-05 11:05:00,151.48,151.6,151.39,151.53,1617.0,144.2743,144.3885,144.1885,144.3219,1617.0
2021-04-05 11:10:00,151.43,151.61,150.82,150.96,14790.0,144.2266,144.3981,143.6456,143.779,14790.0
2021-04-05 11:15:00,150.83,151.24,150.82,151.06,4498.0,143.6552,144.0457,143.6456,143.8742,4498.0
2021-04-05 11:20:00,151.06,151.34,151.06,151.25,2370.0,143.8742,144.1409,143.8742,144.0552,2370.0
2021-04-05 11:25:00,151.24,151.53,151.2,151.32,14054.0,144.0457,144.3219,144.0076,144.1219,14054.0
2021-04-05 11:30:00,151.41,151.74,151.4,151.56,2782.0,144.2076,144.5219,144.1981,144.3504,2782.0
2021-04-05 11:35:00,151.5,151.7,151.02,151.06,6081.0,144.2933,144.4838,143.8361,143.8742,6081.0
2021-04-05 11:40:00,150.74,150.86,150.52,150.66,5133.0,143.5695,143.6837,143.3599,143.4933,5133.0
2021-04-05 11:45:00,150.65,150.84,150.41,150.77,4219.0,143.4837,143.6647,143.2552,143.598,4219.0
2021-04-05 11:50:00,150.78,150.79,150.22,150.23,5052.0,143.6076,143.6171,143.0742,143.0837,5052.0
2021-04-05 11:55:00,150.39,150.4,149.9,150.02,9282.0,143.2361,143.2456,142.7694,142.8837,9282.0
2021-04-05 12:00:00,150.11,150.34,149.82,150.29,7980.0,142.9694,143.1885,142.6932,143.1409,7980.0
2021-04-05 12:05:00,150.3,150.31,150.0,150.01,1757.0,143.1504,143.1599,142.8647,142.8742,1757.0
2021-04-05 12:10:00,150.04,150.1,149.8,149.8,1983.0,142.9028,142.9599,142.6742,142.6742,1983.0
2021-04-05 12:15:00,150.04,150.04,149.67,149.67,2575.0,142.9028,142.9028,142.5504,142.5504,2575.0
2021-04-05 12:20:00,149.69,149.7,149.6,149.68,1964.0,142.5694,142.5789,142.4837,142.5599,1964.0
2021-04-05 12:25:00,149.63,149.83,149.63,149.83,4702.0,142.5123,142.7027,142.5123,142.7027,4702.0
2021-04-05 12:30:00,149.85,149.93,149.79,149.92,2108.0,142.7218,142.798,142.6646,142.7885,2108.0
2021-04-05 12:35:00,149.8,149.89,149.5,149.58,2227.0,142.6742,142.7599,142.3884,142.4646,2227.0
2021-04-05 12:40:00,149.53,149.54,149.36,149.53,4382.0,142.417,142.4265,142.2551,142.417,4382.0
2021-04-05 12:45:00,149.51,149.69,149.51,149.67,1277.0,142.398,142.5694,142.398,142.5504,1277.0
2021-04-05 12:50:00,149.61,149.61,149.44,149.44,1690.0,142.4932,142.4932,142.3313,142.3313,1690.0
2021-04-05 12:55:00,149.48,149.48,149.16,149.16,1484.0,142.3694,142.3694,142.0646,142.0646,1484.0
2021-04-05 13:00:00,149.2,149.6,149.2,149.55,2222.0,142.1027,142.4837,142.1027,142.4361,2222.0
2021-04-05 13:05:00,149.39,149.79,149.39,149.71,3093.0,142.2837,142.6646,142.2837,142.5885,3093.0
2021-04-05 13:10:00,149.65,149.69,149.55,149.69,962.0,142.5313,142.5694,142.4361,142.5694,962.0
2021-04-05 13:15:00,149.61,149.91,149.61,149.73,2190.0,142.4932,142.7789,142.4932,142.6075,2190.0
2021-04-05 13:20:00,149.66,149.89,149.66,149.84,3741.0,142.5408,142.7599,142.5408,142.7123,3741.0
2021-04-05 13:25:00,149.87,149.87,149.7,149.74,1264.0,142.7408,142.7408,142.5789,142.617,1264.0
2021-04-05 13:30:00,149.67,149.81,149.67,149.81,1441.0,142.5504,142.6837,142.5504,142.6837,1441.0
2021-04-05 13:35:00,149.84,149.89,149.61,149.74,1959.0,142.7123,142.7599,142.4932,142.617,1959.0
2021-04-05 13:40:00,149.59,149.84,149.59,149.84,3326.0,142.4742,142.7123,142.4742,142.7123,3326.0
2021-04-05 13:45:00,149.86,150.29,149.84,150.19,2058.0,142.7313,143.1409,142.7123,143.0456,2058.0
2021-04-05 13:50:00,150.29,150.45,150.18,150.45,1878.0,143.1409,143.2933,143.0361,143.2933,1878.0
2021-04-05 13:55:00,150.49,150.64,150.37,150.37,5793.0,143.3313,143.4742,143.2171,143.2171,5793.0
2021-04-05 14:00:00,150.28,150.28,150.07,150.07,1988.0,143.1313,143.1313,142.9313,142.9313,1988.0
2021-04-05 14:05:00,150.11,150.11,149.84,150.07,2028.0,142.9694,142.9694,142.7123,142.9313,2028.0
2021-04-05 14:10:00,149.92,150.02,149.79,149.96,1872.0,142.7885,142.8837,142.6646,142.8266,1872.0
2021-04-05 14:15:00,150.11,150.11,149.8,149.88,1852.0,142.9694,142.9694,142.6742,142.7504,1852.0
2021-04-05 14:20:00,150.02,150.02,149.81,149.84,1632.0,142.8837,142.8837,142.6837,142.7123,1632.0
2021-04-05 14:25:00,149.95,150.35,149.94,150.18,6560.0,142.817,143.198,142.8075,143.0361,6560.0
2021-04-05 14:30:00,150.12,150.12,149.73,149.75,3800.0,142.9789,142.9789,142.6075,142.6265,3800.0
2021-04-05 14:35:00,149.76,149.79,149.47,149.59,18708.0,142.6361,142.6646,142.3599,142.4742,18708.0
2021-04-05 14:40:00,149.55,149.83,149.55,149.62,1764.0,142.4361,142.7027,142.4361,142.5027,1764.0
2021-04-05 14:45:00,149.64,149.64,149.38,149.38,3797.0,142.5218,142.5218,142.2741,142.2741,3797.0
2021-04-05 14:50:00,149.55,149.78,149.46,149.7,2811.0,142.4361,142.6551,142.3503,142.5789,2811.0
2021-04-05 14:55:00,149.79,149.94,149.66,149.66,4884.0,142.6646,142.8075,142.5408,142.5408,4884.0
2021-04-05 15:00:00,149.71,149.85,149.68,149.74,1935.0,142.5885,142.7218,142.5599,142.617,1935.0
2021-04-05 15:05:00,149.84,150.18,149.78,150.16,3855.0,142.7123,143.0361,142.6551,143.017,3855.0
2021-04-05 15:10:00,150.23,150.24,149.97,150.0,4420.0,143.0837,143.0932,142.8361,142.8647,4420.0
2021-04-05 15:15:00,150.1,150.3,150.01,150.3,6009.0,142.9599,143.1504,142.8742,143.1504,6009.0
2021-04-05 15:20:00,150.18,150.27,150.01,150.21,7795.0,143.0361,143.1218,142.8742,143.0647,7795.0
2021-04-05 15:25:00,150.15,150.2,149.96,150.06,3313.0,143.0075,143.0551,142.8266,142.9218,3313.0
2021-04-05 15:30:00,150.03,150.39,149.95,150.38,18447.0,142.8932,143.2361,142.817,143.2266,18447.0
2021-04-05 15:35:00,150.34,150.4,150.23,150.28,5410.0,143.1885,143.2456,143.0837,143.1313,5410.0
2021-04-05 15:40:00,150.28,150.4,150.16,150.4,12791.0,143.1313,143.2456,143.017,143.2456,12791.0
2021-04-05 15:45:00,150.33,150.68,150.28,150.4,9319.0,143.179,143.5123,143.1313,143.2456,9319.0
2021-04-05 15:50:00,150.34,150.5,150.25,150.37,12358.0,143.1885,143.3409,143.1028,143.2171,12358.0
2021-04-05 15:55:00,150.48,150.48,150.08,150.22,39986.0,143.3218,143.3218,142.9409,143.0742,39986.0
2021-04-06 09:30:00,149.51,150.15,149.05,149.58,22350.0,142.398,143.0075,141.9598,142.4646,22350.0
2021-04-06 09:35:00,149.5,149.74,149.12,149.73,6563.0,142.3884,142.617,142.0265,142.6075,6563.0
2021-04-06 09:40:00,149.36,150.36,149.36,150.31,6597.0,142.2551,143.2075,142.2551,143.1599,6597.0
2021-04-06 09:45:00,150.31,151.5,149.97,151.5,9590.0,143.1599,144.2933,142.8361,144.2933,9590.0
2021-04-06 09:50:00,151.69,151.95,151.5,151.71,7520.0,144.4743,144.7219,144.2933,144.4933,7520.0
2021-04-06 09:55:00,151.8,152.25,151.8,152.23,6363.0,144.579,145.0076,144.579,144.9886,6363.0
2021-04-06 10:00:00,152.15,152.4,151.56,152.32,28372.0,144.9124,145.1505,144.3504,145.0743,28372.0
2021-04-06 10:05:00,152.0,152.77,151.88,152.76,8435.0,144.7695,145.5029,144.6552,145.4934,8435.0
2021-04-06 10:10:00,152.76,153.48,152.76,153.47,18675.0,145.4934,146.1791,145.4934,146.1696,18675.0
2021-04-06 10:15:00,153.36,153.5,152.62,152.87,11986.0,146.0648,146.1982,145.36,145.5981,11986.0
2021-04-06 10:20:00,152.81,152.96,152.27,152.28,5227.0,145.541,145.6839,145.0267,145.0362,5227.0
2021-04-06 10:25:00,152.22,152.24,151.84,151.94,10967.0,144.9791,144.9981,144.6171,144.7124,10967.0
2021-04-06 10:30:00,151.99,152.54,151.98,152.34,5592.0,144.76,145.2838,144.7505,145.0933,5592.0
2021-04-06 10:35:00,152.23,152.34,152.12,152.19,7710.0,144.9886,145.0933,144.8838,144.9505,7710.0
2021-04-06 10:40:00,152.22,152.38,152.15,152.29,9174.0,144.9791,145.1314,144.9124,145.0457,9174.0
2021-04-06 10:45:00,152.29,152.3,151.87,151.99,5609.0,145.0457,145.0552,144.6457,144.76,5609.0
2021-04-06 10:50:00,151.96,152.62,151.84,152.62,15127.0,144.7314,145.36,144.6171,145.36,15127.0
2021-04-06 10:55:00,152.46,152.9,152.46,152.71,12247.0,145.2076,145.6267,145.2076,145.4457,12247.0
2021-04-06 11:00:00,152.69,152.73,152.46,152.53,4950.0,145.4267,145.4648,145.2076,145.2743,4950.0
2021-04-06 11:05:00,152.58,152.64,152.24,152.31,13708.0,145.3219,145.3791,144.9981,145.0648,13708.0
2021-04-06 11:10:00,152.47,152.96,152.31,152.88,5298.0,145.2172,145.6839,145.0648,145.6077,5298.0
2021-04-06 11:15:00,152.98,153.65,152.85,153.58,11113.0,145.7029,146.341,145.5791,146.2744,11113.0
2021-04-06 11:20:00,153.6,153.7,152.73,152.9,8568.0,146.2934,146.3887,145.4648,145.6267,8568.0
2021-04-06 11:25:00,153.0,153.5,153.0,153.37,6152.0,145.7219,146.1982,145.7219,146.0743,6152.0
2021-04-06 11:30:00,153.38,153.62,153.25,153.44,9055.0,146.0839,146.3125,145.9601,146.141,9055.0
2021-04-06 11:35:00,153.45,153.57,153.29,153.29,4125.0,146.1505,146.2648,145.9982,145.9982,4125.0
2021-04-06 11:40:00,153.37,153.4,152.6,153.09,12553.0,146.0743,146.1029,145.341,145.8077,12553.0
2021-04-06 11:45:00,153.08,153.25,153.08,153.25,2627.0,145.7981,145.9601,145.7981,145.9601,2627.0
2021-04-06 11:50:00,153.25,153.25,152.67,152.86,2722.0,145.9601,145.9601,145.4076,145.5886,2722.0
2021-04-06 11:55:00,152.98,152.99,152.75,152.85,2469.0,145.7029,145.7124,145.4838,145.5791,2469.0
2021-04-06 12:00:00,152.84,152.97,152.65,152.66,2677.0,145.5696,145.6934,145.3886,145.3981,2677.0
2021-04-06 12:05:00,152.89,152.95,152.78,152.86,3129.0,145.6172,145.6743,145.5124,145.5886,3129.0
2021-04-06 12:10:00,152.94,152.94,152.64,152.85,4062.0,145.6648,145.6648,145.3791,145.5791,4062.0
2021-04-06 12:15:00,152.78,152.87,152.6,152.85,9416.0,145.5124,145.5981,145.341,145.5791,9416.0
2021-04-06 12:20:00,152.85,152.85,152.58,152.83,2823.0,145.5791,145.5791,145.3219,145.56,2823.0
2021-04-06 12:25:00,152.85,152.85,152.58,152.6,1427.0,145.5791,145.5791,145.3219,145.341,1427.0
2021-04-06 12:30:00,152.42,152.42,152.13,152.3,1262.0,145.1695,145.1695,144.8933,145.0552,1262.0
2021-04-06 12:35:00,152.3,152.46,152.29,152.4,9236.0,145.0552,145.2076,145.0457,145.1505,9236.0
2021-04-06 12:40:00,152.4,152.47,152.29,152.44,1426.0,145.1505,145.2172,145.0457,145.1886,1426.0
2021-04-06 12:45:00,152.51,152.51,152.42,152.42,1499.0,145.2553,145.2553,145.1695,145.1695,1499.0
2021-04-06 12:50:00,152.48,152.56,152.43,152.43,1598.0,145.2267,145.3029,145.1791,145.1791,1598.0
2021-04-06 12:55:00,152.41,152.7,152.41,152.7,2829.0,145.16,145.4362,145.16,145.4362,2829.0
2021-04-06 13:00:00,152.81,152.81,152.49,152.49,3315.0,145.541,145.541,145.2362,145.2362,3315.0
2021-04-06 13:05:00,152.44,152.44,151.82,151.82,1135.0,145.1886,145.1886,144.5981,144.5981,1135.0
2021-04-06 13:10:00,151.91,152.13,151.85,152.0,2036.0,144.6838,144.8933,144.6267,144.7695,2036.0
2021-04-06 13:15:00,151.82,152.08,151.82,151.98,1190.0,144.5981,144.8457,144.5981,144.7505,1190.0
2021-04-06 13:20:00,151.88,151.97,151.82,151.91,2914.0,144.6552,144.7409,144.5981,144.6838,2914.0
2021-04-06 13:25:00,151.8,151.9,151.59,151.59,2380.0,144.579,144.6743,144.379,144.379,2380.0
2021-04-06 13:30:00,151.51,151.94,151.35,151.94,4033.0,144.3028,144.7124,144.1504,144.7124,4033.0
2021-04-06 13:35:00,151.94,151.99,151.82,151.99,2967.0,144.7124,144.76,144.5981,144.76,2967.0
2021-04-06 13:40:00,151.96,152.2,151.96,152.09,1038.0,144.7314,144.96,144.7314,144.8552,1038.0
2021-04-06 13:45:00,152.14,152.14,151.98,152.03,1049.0,144.9029,144.9029,144.7505,144.7981,1049.0
2021-04-06 13:50:00,152.01,152.41,151.96,152.27,3029.0,144.779,145.16,144.7314,145.0267,3029.0
2021-04-06 13:55:00,152.28,152.28,152.17,152.19,1343.0,145.0362,145.0362,144.9314,144.9505,1343.0
2021-04-06 14:00:00,152.2,152.32,152.16,152.25,1790.0,144.96,145.0743,144.9219,145.0076,1790.0
2021-04-06 14:05:00,152.28,152.65,152.28,152.43,4131.0,145.0362,145.3886,145.0362,145.1791,4131.0
2021-04-06 14:10:00,152.15,152.35,152.15,152.18,6778.0,144.9124,145.1029,144.9124,144.941,6778.0
2021-04-06 14:15:00,152.39,152.66,152.39,152.66,2396.0,145.141,145.3981,145.141,145.3981,2396.0
2021-04-06 14:20:00,152.62,152.79,152.5,152.79,1506.0,145.36,145.5219,145.2457,145.5219,1506.0
2021-04-06 14:25:00,152.65,152.72,152.46,152.56,1500.0,145.3886,145.4553,145.2076,145.3029,1500.0
2021-04-06 14:30:00,152.57,152.72,152.47,152.63,2381.0,145.3124,145.4553,145.2172,145.3695,2381.0
2021-04-06 14:35:00,152.64,152.65,152.21,152.29,1354.0,145.3791,145.3886,144.9695,145.0457,1354.0
2021-04-06 14:40:00,152.27,152.51,152.26,152.4,4057.0,145.0267,145.2553,145.0172,145.1505,4057.0
2021-04-06 14:45:00,152.48,152.84,152.48,152.66,5809.0,145.2267,145.5696,145.2267,145.3981,5809.0
2021-04-06 14:50:00,152.55,152.71,152.55,152.69,5400.0,145.2934,145.4457,145.2934,145.4267,5400.0
2021-04-06 14:55:00,152.82,152.82,152.61,152.61,4993.0,145.5505,145.5505,145.3505,145.3505,4993.0
2021-04-06 15:00:00,152.62,152.73,152.3,152.46,7976.0,145.36,145.4648,145.0552,145.2076,7976.0
2021-04-06 15:05:00,152.55,152.55,152.39,152.5,6759.0,145.2934,145.2934,145.141,145.2457,6759.0
2021-04-06 15:10:00,152.54,152.54,152.37,152.47,3984.0,145.2838,145.2838,145.1219,145.2172,3984.0
2021-04-06 15:15:00,152.5,152.6,152.35,152.6,4152.0,145.2457,145.341,145.1029,145.341,4152.0
2021-04-06 15:20:00,152.52,152.63,152.47,152.56,3968.0,145.2648,145.3695,145.2172,145.3029,3968.0
2021-04-06 15:25:00,152.62,152.67,152.3,152.57,5710.0,145.36,145.4076,145.0552,145.3124,5710.0
2021-04-06 15:30:00,152.6,153.0,152.6,152.86,9095.0,145.341,145.7219,145.341,145.5886,9095.0
2021-04-06 15:35:00,152.98,152.98,152.73,152.8,6495.0,145.7029,145.7029,145.4648,145.5315,6495.0
2021-04-06 15:40:00,152.85,153.13,152.76,153.05,10145.0,145.5791,145.8458,145.4934,145.7696,10145.0
2021-04-06 15:45:00,153.03,153.03,152.64,152.64,14223.0,145.7505,145.7505,145.3791,145.3791,14223.0
2021-04-06 15:50:00,152.59,152.71,152.38,152.61,13930.0,145.3315,145.4457,145.1314,145.3505,13930.0
2021-04-06 15:55:00,152.57,153.14,152.57,152.88,53430.0,145.3124,145.8553,145.3124,145.6077,53430.0
2021-04-07 09:30:00,152.59,152.89,151.15,151.67,20198.0,145.3315,145.6172,143.96,144.4552,20198.0
2021-04-07 09:35:00,151.65,151.65,150.78,150.78,3688.0,144.4362,144.4362,143.6076,143.6076,3688.0
2021-04-07 09:40:00,150.69,151.1,150.3,150.4,4151.0,143.5218,143.9123,143.1504,143.2456,4151.0
2021-04-07 09:45:00,150.65,150.69,149.97,150.6,11375.0,143.4837,143.5218,142.8361,143.4361,11375.0
2021-04-07 09:50:00,150.31,150.42,149.55,149.55,5773.0,143.1599,143.2647,142.4361,142.4361,5773.0
2021-04-07 09:55:00,149.55,149.95,149.36,149.95,9861.0,142.4361,142.817,142.2551,142.817,9861.0
2021-04-07 10:00:00,149.86,150.03,149.23,149.59,8997.0,142.7313,142.8932,142.1313,142.4742,8997.0
2021-04-07 10:05:00,149.4,149.67,149.19,149.59,3397.0,142.2932,142.5504,142.0932,142.4742,3397.0
2021-04-07 10:10:00,149.64,149.78,149.38,149.65,2465.0,142.5218,142.6551,142.2741,142.5313,2465.0
2021-04-07 10:15:00,149.69,149.82,149.33,149.68,7427.0,142.5694,142.6932,142.2265,142.5599,7427.0
2021-04-07 10:20:00,149.71,150.3,149.59,150.3,12392.0,142.5885,143.1504,142.4742,143.1504,12392.0
2021-04-07 10:25:00,150.35,150.53,150.13,150.5,3475.0,143.198,143.3694,142.9885,143.3409,3475.0
2021-04-07 10:30:00,150.5,150.5,150.11,150.37,5611.0,143.3409,143.3409,142.9694,143.2171,5611.0
2021-04-07 10:35:00,150.37,150.39,150.02,150.32,3416.0,143.2171,143.2361,142.8837,143.1694,3416.0
2021-04-07 10:40:00,150.39,150.42,149.83,150.08,2867.0,143.2361,143.2647,142.7027,142.9409,2867.0
2021-04-07 10:45:00,149.95,150.06,149.64,149.9,2600.0,142.817,142.9218,142.5218,142.7694,2600.0
2021-04-07 10:50:00,150.0,150.0,149.51,149.61,2846.0,142.8647,142.8647,142.398,142.4932,2846.0
2021-04-07 10:55:00,149.44,149.5,149.2,149.35,5511.0,142.3313,142.3884,142.1027,142.2456,5511.0
2021-04-07 11:00:00,149.33,149.35,149.12,149.24,6855.0,142.2265,142.2456,142.0265,142.1408,6855.0
2021-04-07 11:05:00,149.29,149.32,148.88,148.9,4543.0,142.1884,142.217,141.7979,141.817,4543.0
2021-04-07 11:10:00,148.97,149.15,148.86,148.94,3612.0,141.8837,142.0551,141.7789,141.8551,3612.0
2021-04-07 11:15:00,149.04,149.05,148.63,148.7,6980.0,141.9503,141.9598,141.5598,141.6265,6980.0
2021-04-07 11:20:00,148.77,148.77,148.26,148.49,8791.0,141.6932,141.6932,141.2074,141.4265,8791.0
2021-04-07 11:25:00,148.4,148.63,148.4,148.63,1165.0,141.3408,141.5598,141.3408,141.5598,1165.0
2021-04-07 11:30:00,148.68,148.68,147.73,148.16,8906.0,141.6074,141.6074,140.7026,141.1122,8906.0
2021-04-07 11:35:00,148.19,148.25,147.98,147.98,2499.0,141.1408,141.1979,140.9407,140.9407,2499.0
2021-04-07 11:40:00,147.97,148.02,147.21,147.56,12289.0,140.9312,140.9788,140.2074,140.5407,12289.0
2021-04-07 11:45:00,147.47,147.67,147.28,147.42,4000.0,140.455,140.6455,140.274,140.4074,4000.0
2021-04-07 11:50:00,147.35,147.35,146.64,146.78,8057.0,140.3407,140.3407,139.6645,139.7978,8057.0
2021-04-07 11:55:00,146.78,147.09,146.51,146.64,28509.0,139.7978,140.0931,139.5407,139.6645,28509.0
2021-04-07 12:00:00,146.64,146.98,146.6,146.91,2786.0,139.6645,139.9883,139.6264,139.9216,2786.0
2021-04-07 12:05:00,146.83,146.84,146.5,146.58,10106.0,139.8454,139.855,139.5311,139.6073,10106.0
2021-04-07 12:10:00,146.56,146.6,146.1,146.19,7872.0,139.5883,139.6264,139.1502,139.2359,7872.0
2021-04-07 12:15:00,146.21,146.21,145.61,145.62,19082.0,139.2549,139.2549,138.6835,138.693,19082.0
2021-04-07 12:20:00,145.69,146.37,145.44,146.36,31752.0,138.7597,139.4073,138.5216,139.3978,31752.0
2021-04-07 12:25:00,146.4,146.53,146.1,146.1,7810.0,139.4359,139.5597,139.1502,139.1502,7810.0
2021-04-07 12:30:00,146.06,146.79,146.06,146.32,4419.0,139.1121,139.8074,139.1121,139.3597,4419.0
2021-04-07 12:35:00,146.42,146.42,146.01,146.22,3743.0,139.455,139.455,139.0645,139.2645,3743.0
2021-04-07 12:40:00,146.24,146.24,145.83,145.92,9782.0,139.2835,139.2835,138.893,138.9787,9782.0
2021-04-07 12:45:00,145.86,146.42,145.85,146.42,6700.0,138.9216,139.455,138.9121,139.455,6700.0
2021-04-07 12:50:00,146.35,146.47,146.25,146.44,6008.0,139.3883,139.5026,139.293,139.474,6008.0
2021-04-07 12:55:00,146.4,146.4,146.04,146.34,5065.0,139.4359,139.4359,139.093,139.3788,5065.0
2021-04-07 13:00:00,146.44,147.02,146.44,146.97,6700.0,139.474,140.0264,139.474,139.9788,6700.0
2021-04-07 13:05:00,146.86,147.01,146.37,146.37,5434.0,139.874,140.0169,139.4073,139.4073,5434.0
2021-04-07 13:10:00,146.54,146.63,146.14,146.63,7168.0,139.5692,139.655,139.1883,139.655,7168.0
2021-04-07 13:15:00,146.67,146.67,146.32,146.44,2381.0,139.6931,139.6931,139.3597,139.474,2381.0
2021-04-07 13:20:00,146.39,146.54,146.03,146.1,5406.0,139.4264,139.5692,139.0835,139.1502,5406.0
2021-04-07 13:25:00,146.16,146.38,146.0,146.1,19615.0,139.2073,139.4169,139.0549,139.1502,19615.0
2021-04-07 13:30:00,146.02,146.3,145.88,146.3,5994.0,139.074,139.3407,138.9406,139.3407,5994.0
2021-04-07 13:35:00,146.3,146.53,146.17,146.26,3267.0,139.3407,139.5597,139.2168,139.3026,3267.0
2021-04-07 13:40:00,146.37,146.49,146.19,146.26,4742.0,139.4073,139.5216,139.2359,139.3026,4742.0
2021-04-07 13:45:00,146.16,146.16,145.8,145.91,3807.0,139.2073,139.2073,138.8644,138.9692,3807.0
2021-04-07 13:50:00,145.87,145.87,145.51,145.72,6785.0,138.9311,138.9311,138.5882,138.7883,6785.0
2021-04-07 13:55:00,145.65,145.79,145.54,145.62,5479.0,138.7216,138.8549,138.6168,138.693,5479.0
2021-04-07 14:00:00,145.66,146.15,145.65,145.9,3737.0,138.7311,139.1978,138.7216,138.9597,3737.0
2021-04-07 14:05:00,145.86,145.97,145.78,145.91,7264.0,138.9216,139.0264,138.8454,138.9692,7264.0
2021-04-07 14:10:00,146.01,146.33,145.92,146.28,6504.0,139.0645,139.3692,138.9787,139.3216,6504.0
2021-04-07 14:15:00,146.18,146.2,145.88,145.97,2584.0,139.2264,139.2454,138.9406,139.0264,2584.0
2021-04-07 14:20:00,145.83,146.2,145.75,146.19,5503.0,138.893,139.2454,138.8168,139.2359,5503.0
2021-04-07 14:25:00,146.17,146.17,145.88,145.88,3188.0,139.2168,139.2168,138.9406,138.9406,3188.0
2021-04-07 14:30:00,145.87,145.87,145.66,145.69,3720.0,138.9311,138.9311,138.7311,138.7597,3720.0
2021-04-07 14:35:00,145.66,145.66,145.47,145.54,8210.0,138.7311,138.7311,138.5501,138.6168,8210.0
2021-04-07 14:40:00,145.53,145.57,145.21,145.21,7405.0,138.6073,138.6454,138.3025,138.3025,7405.0
2021-04-07 14:45:00,145.33,145.62,145.32,145.5,4991.0,138.4168,138.693,138.4073,138.5787,4991.0
2021-04-07 14:50:00,145.47,145.51,145.37,145.39,3187.0,138.5501,138.5882,138.4549,138.4739,3187.0
2021-04-07 14:55:00,145.4,145.51,145.26,145.36,4846.0,138.4835,138.5882,138.3501,138.4454,4846.0
2021-04-07 15:00:00,145.34,145.51,145.24,145.27,6564.0,138.4263,138.5882,138.3311,138.3597,6564.0
2021-04-07 15:05:00,145.29,145.29,145.06,145.12,21145.0,138.3787,138.3787,138.1596,138.2168,21145.0
2021-04-07 15:10:00,145.13,145.13,144.61,144.62,28481.0,138.2263,138.2263,137.7311,137.7406,28481.0
2021-04-07 15:15:00,144.58,144.61,144.18,144.26,37811.0,137.7025,137.7311,137.3215,137.3977,37811.0
2021-04-07 15:20:00,144.26,144.59,144.19,144.44,17536.0,137.3977,137.712,137.331,137.5691,17536.0
2021-04-07 15:25:00,144.49,144.54,143.72,144.1,24448.0,137.6168,137.6644,136.8834,137.2453,24448.0
2021-04-07 15:30:00,143.99,144.07,143.66,143.66,8888.0,137.1405,137.2167,136.8262,136.8262,8888.0
2021-04-07 15:35:00,143.62,143.89,143.61,143.77,14562.0,136.7881,137.0453,136.7786,136.931,14562.0
2021-04-07 15:40:00,143.77,143.82,143.51,143.82,28887.0,136.931,136.9786,136.6834,136.9786,28887.0
2021-04-07 15:45:00,143.72,143.92,143.55,143.56,20059.0,136.8834,137.0739,136.7215,136.731,20059.0
2021-04-07 15:50:00,143.54,143.77,143.25,143.75,41087.0,136.712,136.931,136.4357,136.912,41087.0
2021-04-07 15:55:00,143.79,143.91,143.45,143.73,58326.0,136.9501,137.0644,136.6262,136.8929,58326.0
2021-04-08 09:30:00,144.94,146.0,144.73,145.79,26075.0,138.0454,139.0549,137.8453,138.8549,26075.0
2021-04-08 09:35:00,145.5,145.72,144.86,145.55,14090.0,138.5787,138.7883,137.9692,138.6263,14090.0
2021-04-08 09:40:00,145.61,145.88,145.07,145.16,11725.0,138.6835,138.9406,138.1692,138.2549,11725.0
2021-04-08 09:45:00,144.96,145.48,144.4,145.15,14385.0,138.0644,138.5597,137.531,138.2454,14385.0
2021-04-08 09:50:00,145.05,145.64,144.9,145.0,28868.0,138.1501,138.7121,138.0073,138.1025,28868.0
2021-04-08 09:55:00,144.9,145.39,144.79,145.17,6453.0,138.0073,138.4739,137.9025,138.2644,6453.0
2021-04-08 10:00:00,145.14,145.36,144.54,144.75,5750.0,138.2358,138.4454,137.6644,137.8644,5750.0
2021-04-08 10:05:00,144.62,144.9,144.37,144.45,5085.0,137.7406,138.0073,137.5025,137.5787,5085.0
2021-04-08 10:10:00,144.37,144.91,144.27,144.9,10682.0,137.5025,138.0168,137.4072,138.0073,10682.0
2021-04-08 10:15:00,144.99,145.62,144.86,145.62,5715.0,138.093,138.693,137.9692,138.693,5715.0
2021-04-08 10:20:00,145.6,145.62,145.17,145.46,8388.0,138.674,138.693,138.2644,138.5406,8388.0
2021-04-08 10:25:00,145.56,145.8,145.33,145.53,3714.0,138.6359,138.8644,138.4168,138.6073,3714.0
2021-04-08 10:30:00,145.49,145.83,145.49,145.62,7292.0,138.5692,138.893,138.5692,138.693,7292.0
2021-04-08 10:35:00,145.55,146.06,145.24,145.94,10332.0,138.6263,139.1121,138.3311,138.9978,10332.0
2021-04-08 10:40:00,145.95,146.27,145.94,146.27,4480.0,139.0073,139.3121,138.9978,139.3121,4480.0
2021-04-08 10:45:00,146.22,146.22,145.69,145.69,5425.0,139.2645,139.2645,138.7597,138.7597,5425.0
2021-04-08 10:50:00,145.77,145.99,145.63,145.67,2813.0,138.8359,139.0454,138.7025,138.7406,2813.0
2021-04-08 10:55:00,145.66,146.0,145.49,145.91,3550.0,138.7311,139.0549,138.5692,138.9692,3550.0
2021-04-08 11:00:00,146.0,146.23,145.94,146.12,2812.0,139.0549,139.274,138.9978,139.1692,2812.0
2021-04-08 11:05:00,145.98,146.0,145.83,145.96,6377.0,139.0359,139.0549,138.893,139.0168,6377.0
2021-04-08 11:10:00,145.88,146.1,145.88,145.99,1725.0,138.9406,139.1502,138.9406,139.0454,1725.0
2021-04-08 11:15:00,145.82,145.92,145.23,145.23,4995.0,138.8835,138.9787,138.3216,138.3216,4995.0
2021-04-08 11:20:00,145.35,145.48,145.15,145.4,6548.0,138.4359,138.5597,138.2454,138.4835,6548.0
2021-04-08 11:25:00,145.44,145.85,145.43,145.58,6638.0,138.5216,138.9121,138.512,138.6549,6638.0
2021-04-08 11:30:00,145.71,145.99,145.67,145.84,2714.0,138.7787,139.0454,138.7406,138.9025,2714.0
2021-04-08 11:35:00,145.85,145.85,145.62,145.83,2400.0,138.9121,138.9121,138.693,138.893,2400.0
2021-04-08 11:40:00,145.83,146.12,145.83,146.07,3495.0,138.893,139.1692,138.893,139.1216,3495.0
2021-04-08 11:45:00,146.15,146.47,146.0,146.1,11232.0,139.1978,139.5026,139.0549,139.1502,11232.0
2021-04-08 11:50:00,146.2,146.82,146.18,146.72,6022.0,139.2454,139.8359,139.2264,139.7407,6022.0
2021-04-08 11:55:00,146.74,146.85,146.2,146.29,7559.0,139.7597,139.8645,139.2454,139.3311,7559.0
2021-04-08 12:00:00,146.25,146.45,146.25,146.4,3765.0,139.293,139.4835,139.293,139.4359,3765.0
2021-04-08 12:05:00,146.3,146.44,146.25,146.44,4997.0,139.3407,139.474,139.293,139.474,4997.0
2021-04-08 12:10:00,146.47,146.47,146.23,146.36,3547.0,139.5026,139.5026,139.274,139.3978,3547.0
2021-04-08 12:15:00,146.39,146.66,146.28,146.28,4906.0,139.4264,139.6835,139.3216,139.3216,4906.0
2021-04-08 12:20:00,146.32,146.38,146.23,146.23,3416.0,139.3597,139.4169,139.274,139.274,3416.0
2021-04-08 12:25:00,146.09,146.47,146.09,146.47,3450.0,139.1407,139.5026,139.1407,139.5026,3450.0
2021-04-08 12:30:00,146.49,146.67,146.38,146.61,4321.0,139.5216,139.6931,139.4169,139.6359,4321.0
2021-04-08 12:35:00,146.62,146.67,146.27,146.43,4171.0,139.6454,139.6931,139.3121,139.4645,4171.0
2021-04-08 12:40:00,146.44,146.51,146.31,146.34,2233.0,139.474,139.5407,139.3502,139.3788,2233.0
2021-04-08 12:45:00,146.24,146.31,146.07,146.18,5233.0,139.2835,139.3502,139.1216,139.2264,5233.0
2021-04-08 12:50:00,146.18,146.25,146.06,146.06,1237.0,139.2264,139.293,139.1121,139.1121,1237.0
2021-04-08 12:55:00,146.02,146.3,146.01,146.16,6939.0,139.074,139.3407,139.0645,139.2073,6939.0
2021-04-08 13:00:00,146.35,146.44,146.17,146.29,3486.0,139.3883,139.474,139.2168,139.3311,3486.0
2021-04-08 13:05:00,146.23,146.37,146.14,146.14,1220.0,139.274,139.4073,139.1883,139.1883,1220.0
2021-04-08 13:10:00,146.12,146.17,145.97,145.98,1553.0,139.1692,139.2168,139.0264,139.0359,1553.0
2021-04-08 13:15:00,145.98,146.16,145.98,146.14,3426.0,139.0359,139.2073,139.0359,139.1883,3426.0
2021-04-08 13:20:00,146.06,146.08,145.84,146.08,3636.0,139.1121,139.1311,138.9025,139.1311,3636.0
2021-04-08 13:25:00,145.98,145.99,145.81,145.81,2910.0,139.0359,139.0454,138.874,138.874,2910.0
2021-04-08 13:30:00,145.83,146.11,145.82,146.01,3986.0,138.893,139.1597,138.8835,139.0645,3986.0
2021-04-08 13:35:00,146.01,146.01,145.82,145.84,1102.0,139.0645,139.0645,138.8835,138.9025,1102.0
2021-04-08 13:40:00,145.81,145.94,145.63,145.83,6298.0,138.874,138.9978,138.7025,138.893,6298.0
2021-04-08 13:45:00,145.88,145.96,145.79,145.87,1411.0,138.9406,139.0168,138.8549,138.9311,1411.0
2021-04-08 13:50:00,145.96,145.96,145.8,145.8,927.0,139.0168,139.0168,138.8644,138.8644,927.0
2021-04-08 13:55:00,145.84,145.99,145.81,145.81,4141.0,138.9025,139.0454,138.874,138.874,4141.0
2021-04-08 14:00:00,145.85,146.23,145.79,146.07,2275.0,138.9121,139.274,138.8549,139.1216,2275.0
2021-04-08 14:05:00,146.09,146.3,146.08,146.3,2303.0,139.1407,139.3407,139.1311,139.3407,2303.0
2021-04-08 14:10:00,146.31,146.4,146.2,146.3,1740.0,139.3502,139.4359,139.2454,139.3407,1740.0
2021-04-08 14:15:00,146.32,146.43,146.12,146.12,2537.0,139.3597,139.4645,139.1692,139.1692,2537.0
2021-04-08 14:20:00,146.08,146.3,146.07,146.28,2725.0,139.1311,139.3407,139.1216,139.3216,2725.0
2021-04-08 14:25:00,146.43,146.49,146.14,146.14,3923.0,139.4645,139.5216,139.1883,139.1883,3923.0
2021-04-08 14:30:00,146.1,146.33,146.1,146.14,3518.0,139.1502,139.3692,139.1502,139.1883,3518.0
2021-04-08 14:35:00,146.19,146.2,145.95,146.07,4129.0,139.2359,139.2454,139.0073,139.1216,4129.0
2021-04-08 14:40:00,146.01,146.01,145.85,145.88,2619.0,139.0645,139.0645,138.9121,138.9406,2619.0
2021-04-08 14:45:00,145.88,145.92,145.74,145.79,3039.0,138.9406,138.9787,138.8073,138.8549,3039.0
2021-04-08 14:50:00,145.77,145.87,145.75,145.8,2748.0,138.8359,138.9311,138.8168,138.8644,2748.0
2021-04-08 14:55:00,145.83,145.9,145.82,145.88,1600.0,138.893,138.9597,138.8835,138.9406,1600.0
2021-04-08 15:00:00,146.03,146.08,145.83,145.86,3522.0,139.0835,139.1311,138.893,138.9216,3522.0
2021-04-08 15:05:00,145.89,145.92,145.74,145.92,3551.0,138.9502,138.9787,138.8073,138.9787,3551.0
2021-04-08 15:10:00,145.93,145.97,145.79,145.83,5602.0,138.9883,139.0264,138.8549,138.893,5602.0
2021-04-08 15:15:00,145.9,146.04,145.79,145.93,3769.0,138.9597,139.093,138.8549,138.9883,3769.0
2021-04-08 15:20:00,145.97,146.1,145.92,146.09,27922.0,139.0264,139.1502,138.9787,139.1407,27922.0
2021-04-08 15:25:00,146.08,146.16,145.95,146.16,2588.0,139.1311,139.2073,139.0073,139.2073,2588.0
2021-04-08 15:30:00,146.09,146.18,145.94,145.96,7680.0,139.1407,139.2264,138.9978,139.0168,7680.0
2021-04-08 15:35:00,145.97,146.05,145.93,145.99,6218.0,139.0264,139.1026,138.9883,139.0454,6218.0
2021-04-08 15:40:00,146.0,146.15,145.92,146.06,9459.0,139.0549,139.1978,138.9787,139.1121,9459.0
2021-04-08 15:45:00,146.04,146.14,145.97,146.01,10164.0,139.093,139.1883,139.0264,139.0645,10164.0
2021-04-08 15:50:00,145.98,146.35,145.95,146.35,18782.0,139.0359,139.3883,139.0073,139.3883,18782.0
2021-04-08 15:55:00,146.34,146.34,145.93,146.29,57660.0,139.3788,139.3788,138.9883,139.3311,57660.0
2021-04-09 09:30:00,146.2,146.5,145.38,146.05,19363.0,139.2454,139.5311,138.4644,139.1026,19363.0
2021-04-09 09:35:00,145.86,146.17,145.62,145.89,8045.0,138.9216,139.2168,138.693,138.9502,8045.0
2021-04-09 09:40:00,145.97,146.07,145.51,145.75,5004.0,139.0264,139.1216,138.5882,138.8168,5004.0
2021-04-09 09:45:00,145.55,145.72,145.11,145.5,7358.0,138.6263,138.7883,138.2073,138.5787,7358.0
2021-04-09 09:50:00,145.12,145.9,145.1,145.9,2748.0,138.2168,138.9597,138.1977,138.9597,2748.0
2021-04-09 09:55:00,145.69,145.69,145.07,145.21,5672.0,138.7597,138.7597,138.1692,138.3025,5672.0
2021-04-09 10:00:00,145.09,145.75,144.82,145.64,4516.0,138.1882,138.8168,137.9311,138.7121,4516.0
2021-04-09 10:05:00,145.89,146.41,145.88,146.2,6455.0,138.9502,139.4454,138.9406,139.2454,6455.0
2021-04-09 10:10:00,146.29,146.31,145.71,145.71,3548.0,139.3311,139.3502,138.7787,138.7787,3548.0
2021-04-09 10:15:00,146.0,146.02,145.63,145.7,2100.0,139.0549,139.074,138.7025,138.7692,2100.0
2021-04-09 10:20:00,145.71,145.85,145.51,145.85,3212.0,138.7787,138.9121,138.5882,138.9121,3212.0
2021-04-09 10:25:00,145.86,145.86,145.37,145.42,1946.0,138.9216,138.9216,138.4549,138.5025,1946.0
2021-04-09 10:30:00,145.15,145.38,144.98,145.08,8413.0,138.2454,138.4644,138.0835,138.1787,8413.0
2021-04-09 10:35:00,145.03,145.38,144.97,145.02,3650.0,138.1311,138.4644,138.0739,138.1215,3650.0
2021-04-09 10:40:00,144.9,145.29,144.9,145.28,7976.0,138.0073,138.3787,138.0073,138.3692,7976.0
2021-04-09 10:45:00,145.12,146.0,145.06,145.68,3401.0,138.2168,139.0549,138.1596,138.7502,3401.0
2021-04-09 10:50:00,145.78,146.08,145.75,145.9,3005.0,138.8454,139.1311,138.8168,138.9597,3005.0
2021-04-09 10:55:00,145.9,145.95,145.56,145.73,2224.0,138.9597,139.0073,138.6359,138.7978,2224.0
2021-04-09 11:00:00,145.86,145.98,145.55,145.72,4215.0,138.9216,139.0359,138.6263,138.7883,4215.0
2021-04-09 11:05:00,145.72,145.76,145.44,145.66,3022.0,138.7883,138.8263,138.5216,138.7311,3022.0
2021-04-09 11:10:00,145.58,145.68,145.37,145.55,4278.0,138.6549,138.7502,138.4549,138.6263,4278.0
2021-04-09 11:15:00,145.58,145.8,145.54,145.61,2584.0,138.6549,138.8644,138.6168,138.6835,2584.0
2021-04-09 11:20:00,145.78,145.78,145.49,145.71,2998.0,138.8454,138.8454,138.5692,138.7787,2998.0
2021-04-09 11:25:00,145.72,145.75,145.54,145.54,2252.0,138.7883,138.8168,138.6168,138.6168,2252.0
2021-04-09 11:30:00,145.48,145.63,145.33,145.4,4832.0,138.5597,138.7025,138.4168,138.4835,4832.0
2021-04-09 11:35:00,145.34,145.58,145.2,145.51,4117.0,138.4263,138.6549,138.293,138.5882,4117.0
2021-04-09 11:40:00,145.41,145.51,145.21,145.32,4089.0,138.493,138.5882,138.3025,138.4073,4089.0
2021-04-09 11:45:00,145.36,145.66,145.36,145.55,2169.0,138.4454,138.7311,138.4454,138.6263,2169.0
2021-04-09 11:50:00,145.54,145.65,145.49,145.63,1500.0,138.6168,138.7216,138.5692,138.7025,1500.0
2021-04-09 11:55:00,145.52,145.62,145.49,145.52,3904.0,138.5978,138.693,138.5692,138.5978,3904.0
2021-04-09 12:00:00,145.56,145.65,145.09,145.09,1919.0,138.6359,138.7216,138.1882,138.1882,1919.0
2021-04-09 12:05:00,145.19,145.25,145.06,145.15,3019.0,138.2835,138.3406,138.1596,138.2454,3019.0
2021-04-09 12:10:00,145.09,145.15,144.94,145.0,2790.0,138.1882,138.2454,138.0454,138.1025,2790.0
2021-04-09 12:15:00,144.93,145.1,144.93,145.1,2149.0,138.0358,138.1977,138.0358,138.1977,2149.0
2021-04-09 12:20:00,145.05,145.2,144.99,145.16,1439.0,138.1501,138.293,138.093,138.2549,1439.0
2021-04-09 12:25:00,145.07,145.08,144.84,144.99,5351.0,138.1692,138.1787,137.9501,138.093,5351.0
2021-04-09 12:30:00,145.07,145.22,145.07,145.12,646.0,138.1692,138.312,138.1692,138.2168,646.0
2021-04-09 12:35:00,145.35,145.42,145.35,145.42,1001.0,138.4359,138.5025,138.4359,138.5025,1001.0
2021-04-09 12:40:00,145.28,145.56,145.17,145.56,1019.0,138.3692,138.6359,138.2644,138.6359,1019.0
2021-04-09 12:45:00,145.4,145.45,145.29,145.31,900.0,138.4835,138.5311,138.3787,138.3978,900.0
2021-04-09 12:50:00,145.28,145.36,145.28,145.29,662.0,138.3692,138.4454,138.3692,138.3787,662.0
2021-04-09 12:55:00,145.42,145.57,145.4,145.57,800.0,138.5025,138.6454,138.4835,138.6454,800.0
2021-04-09 13:00:00,145.49,145.71,145.44,145.67,3419.0,138.5692,138.7787,138.5216,138.7406,3419.0
2021-04-09 13:05:00,145.57,145.57,145.33,145.38,1909.0,138.6454,138.6454,138.4168,138.4644,1909.0
2021-04-09 13:10:00,145.38,145.57,145.31,145.36,3253.0,138.4644,138.6454,138.3978,138.4454,3253.0
2021-04-09 13:15:00,145.49,145.63,145.42,145.58,2511.0,138.5692,138.7025,138.5025,138.6549,2511.0
2021-04-09 13:20:00,145.6,145.6,145.38,145.38,700.0,138.674,138.674,138.4644,138.4644,700.0
2021-04-09 13:25:00,145.47,145.47,145.35,145.35,800.0,138.5501,138.5501,138.4359,138.4359,800.0
2021-04-09 13:30:00,145.33,145.58,145.27,145.54,2396.0,138.4168,138.6549,138.3597,138.6168,2396.0
2021-04-09 13:35:00,145.61,145.75,145.49,145.75,3896.0,138.6835,138.8168,138.5692,138.8168,3896.0
2021-04-09 13:40:00,145.85,145.87,145.63,145.78,3216.0,138.9121,138.9311,138.7025,138.8454,3216.0
2021-04-09 13:45:00,145.78,146.16,145.71,146.16,4231.0,138.8454,139.2073,138.7787,139.2073,4231.0
2021-04-09 13:50:00,146.05,146.31,146.05,146.07,2597.0,139.1026,139.3502,139.1026,139.1216,2597.0
2021-04-09 13:55:00,146.08,146.2,145.92,146.12,3109.0,139.1311,139.2454,138.9787,139.1692,3109.0
2021-04-09 14:00:00,146.11,146.41,146.1,146.34,2945.0,139.1597,139.4454,139.1502,139.3788,2945.0
2021-04-09 14:05:00,146.29,146.35,146.13,146.18,2969.0,139.3311,139.3883,139.1787,139.2264,2969.0
2021-04-09 14:10:00,146.19,146.52,146.19,146.46,4141.0,139.2359,139.5502,139.2359,139.4931,4141.0
2021-04-09 14:15:00,146.46,146.72,146.45,146.58,4415.0,139.4931,139.7407,139.4835,139.6073,4415.0
2021-04-09 14:20:00,146.62,146.64,146.44,146.64,5750.0,139.6454,139.6645,139.474,139.6645,5750.0
2021-04-09 14:25:00,146.71,146.71,146.55,146.61,1000.0,139.7312,139.7312,139.5788,139.6359,1000.0
2021-04-09 14:30:00,146.67,146.68,146.44,146.56,3703.0,139.6931,139.7026,139.474,139.5883,3703.0
2021-04-09 14:35:00,146.52,146.57,146.37,146.37,3659.0,139.5502,139.5978,139.4073,139.4073,3659.0
2021-04-09 14:40:00,146.36,146.59,146.36,146.57,2339.0,139.3978,139.6169,139.3978,139.5978,2339.0
2021-04-09 14:45:00,146.48,146.75,146.47,146.74,3153.0,139.5121,139.7693,139.5026,139.7597,3153.0
2021-04-09 14:50:00,146.61,146.62,146.44,146.55,5879.0,139.6359,139.6454,139.474,139.5788,5879.0
2021-04-09 14:55:00,146.47,146.58,146.38,146.42,2880.0,139.5026,139.6073,139.4169,139.455,2880.0
2021-04-09 15:00:00,146.41,146.47,146.29,146.29,3603.0,139.4454,139.5026,139.3311,139.3311,3603.0
2021-04-09 15:05:00,146.34,146.46,146.29,146.45,9359.0,139.3788,139.4931,139.3311,139.4835,9359.0
2021-04-09 15:10:00,146.35,146.42,146.18,146.19,2200.0,139.3883,139.455,139.2264,139.2359,2200.0
2021-04-09 15:15:00,146.31,146.58,146.3,146.43,4019.0,139.3502,139.6073,139.3407,139.4645,4019.0
2021-04-09 15:20:00,146.4,146.52,146.32,146.52,5105.0,139.4359,139.5502,139.3597,139.5502,5105.0
2021-04-09 15:25:00,146.55,146.78,146.47,146.72,5303.0,139.5788,139.7978,139.5026,139.7407,5303.0
2021-04-09 15:30:00,146.79,146.94,146.77,146.92,7537.0,139.8074,139.9502,139.7883,139.9312,7537.0
2021-04-09 15:35:00,146.89,147.13,146.78,146.91,24388.0,139.9026,140.1312,139.7978,139.9216,24388.0
2021-04-09 15:40:00,146.96,147.1,146.86,146.94,8858.0,139.9693,140.1026,139.874,139.9502,8858.0
2021-04-09 15:45:00,146.97,147.2,146.9,147.05,16422.0,139.9788,140.1978,139.9121,140.055,16422.0
2021-04-09 15:50:00,147.14,147.5,147.14,147.35,16482.0,140.1407,140.4836,140.1407,140.3407,16482.0
2021-04-09 15:55:00,147.4,147.48,147.26,147.32,37066.0,140.3883,140.4645,140.255,140.3121,37066.0
2021-04-12 09:30:00,147.35,147.66,147.09,147.49,21002.0,140.3407,140.636,140.0931,140.4741,21002.0
2021-04-12 09:35:00,147.38,147.38,146.2,146.23,4432.0,140.3693,140.3693,139.2454,139.274,4432.0
2021-04-12 09:40:00,146.2,146.33,145.94,146.04,8368.0,139.2454,139.3692,138.9978,139.093,8368.0
2021-04-12 09:45:00,146.13,146.43,146.03,146.03,15246.0,139.1787,139.4645,139.0835,139.0835,15246.0
2021-04-12 09:50:00,145.92,146.63,145.64,146.56,13989.0,138.9787,139.655,138.7121,139.5883,13989.0
2021-04-12 09:55:00,146.3,146.32,145.72,145.82,5698.0,139.3407,139.3597,138.7883,138.8835,5698.0
2021-04-12 10:00:00,145.76,146.38,145.7,146.33,8713.0,138.8263,139.4169,138.7692,139.3692,8713.0
2021-04-12 10:05:00,146.27,146.78,146.26,146.53,3590.0,139.3121,139.7978,139.3026,139.5597,3590.0
2021-04-12 10:10:00,146.44,146.91,146.44,146.7,5711.0,139.474,139.9216,139.474,139.7216,5711.0
2021-04-12 10:15:00,146.74,147.36,146.61,147.36,10414.0,139.7597,140.3502,139.6359,140.3502,10414.0
2021-04-12 10:20:00,147.35,147.62,147.32,147.5,9450.0,140.3407,140.5979,140.3121,140.4836,9450.0
2021-04-12 10:25:00,147.49,147.57,147.18,147.18,4660.0,140.4741,140.5502,140.1788,140.1788,4660.0
2021-04-12 10:30:00,147.25,147.33,147.01,147.06,6054.0,140.2455,140.3217,140.0169,140.0645,6054.0
2021-04-12 10:35:00,147.06,147.07,146.67,146.76,5231.0,140.0645,140.074,139.6931,139.7788,5231.0
2021-04-12 10:40:00,146.76,147.18,146.69,147.03,4563.0,139.7788,140.1788,139.7121,140.0359,4563.0
2021-04-12 10:45:00,146.96,147.3,146.88,147.3,4311.0,139.9693,140.2931,139.8931,140.2931,4311.0
2021-04-12 10:50:00,147.28,147.3,147.0,147.28,6150.0,140.274,140.2931,140.0074,140.274,6150.0
2021-04-12 10:55:00,147.36,147.54,147.35,147.5,4567.0,140.3502,140.5217,140.3407,140.4836,4567.0
2021-04-12 11:00:00,147.56,147.69,147.31,147.31,4054.0,140.5407,140.6645,140.3026,140.3026,4054.0
2021-04-12 11:05:00,147.32,147.32,146.94,146.95,5303.0,140.3121,140.3121,139.9502,139.9597,5303.0
2021-04-12 11:10:00,146.93,147.09,146.87,147.03,8612.0,139.9407,140.0931,139.8835,140.0359,8612.0
2021-04-12 11:15:00,147.04,147.42,147.03,147.27,5089.0,140.0455,140.4074,140.0359,140.2645,5089.0
2021-04-12 11:20:00,147.27,147.63,147.14,147.61,7919.0,140.2645,140.6074,140.1407,140.5883,7919.0
2021-04-12 11:25:00,147.67,147.67,147.12,147.21,5895.0,140.6455,140.6455,140.1217,140.2074,5895.0
2021-04-12 11:30:00,147.2,147.34,146.9,146.97,3379.0,140.1978,140.3312,139.9121,139.9788,3379.0
2021-04-12 11:35:00,147.02,147.1,146.96,147.09,1307.0,140.0264,140.1026,139.9693,140.0931,1307.0
2021-04-12 11:40:00,147.11,147.47,147.09,147.47,1540.0,140.1121,140.455,140.0931,140.455,1540.0
2021-04-12 11:45:00,147.55,147.72,147.37,147.51,2539.0,140.5312,140.6931,140.3598,140.4931,2539.0
2021-04-12 11:50:00,147.55,147.73,147.43,147.73,2000.0,140.5312,140.7026,140.4169,140.7026,2000.0
2021-04-12 11:55:00,147.68,147.76,147.42,147.42,1700.0,140.655,140.7312,140.4074,140.4074,1700.0
2021-04-12 12:00:00,147.56,147.61,147.49,147.52,2433.0,140.5407,140.5883,140.4741,140.5026,2433.0
2021-04-12 12:05:00,147.46,147.54,147.31,147.36,2988.0,140.4455,140.5217,140.3026,140.3502,2988.0
2021-04-12 12:10:00,147.4,147.46,147.35,147.44,1348.0,140.3883,140.4455,140.3407,140.4264,1348.0
2021-04-12 12:15:00,147.5,147.68,147.5,147.68,5512.0,140.4836,140.655,140.4836,140.655,5512.0
2021-04-12 12:20:00,147.73,148.01,147.58,148.01,12606.0,140.7026,140.9693,140.5598,140.9693,12606.0
2021-04-12 12:25:00,147.9,148.22,147.84,148.2,3858.0,140.8646,141.1693,140.8074,141.1503,3858.0
2021-04-12 12:30:00,148.15,148.29,147.95,147.95,4874.0,141.1027,141.236,140.9122,140.9122,4874.0
2021-04-12 12:35:00,148.04,148.12,147.95,148.12,2627.0,140.9979,141.0741,140.9122,141.0741,2627.0
2021-04-12 12:40:00,148.12,148.22,148.0,148.15,3933.0,141.0741,141.1693,140.9598,141.1027,3933.0
2021-04-12 12:45:00,148.05,148.2,147.98,148.15,2155.0,141.0074,141.1503,140.9407,141.1027,2155.0
2021-04-12 12:50:00,148.11,148.33,148.0,148.27,3030.0,141.0646,141.2741,140.9598,141.217,3030.0
2021-04-12 12:55:00,148.25,148.25,147.87,147.93,3093.0,141.1979,141.1979,140.836,140.8931,3093.0
2021-04-12 13:00:00,147.97,148.08,147.88,148.08,3377.0,140.9312,141.036,140.8455,141.036,3377.0
2021-04-12 13:05:00,148.0,148.24,147.96,147.97,1751.0,140.9598,141.1884,140.9217,140.9312,1751.0
2021-04-12 13:10:00,147.96,147.96,147.75,147.87,3589.0,140.9217,140.9217,140.7217,140.836,3589.0
2021-04-12 13:15:00,147.88,147.88,147.61,147.68,2698.0,140.8455,140.8455,140.5883,140.655,2698.0
2021-04-12 13:20:00,147.78,147.83,147.68,147.74,1100.0,140.7503,140.7979,140.655,140.7122,1100.0
2021-04-12 13:25:00,147.89,147.89,147.54,147.54,1500.0,140.855,140.855,140.5217,140.5217,1500.0
2021-04-12 13:30:00,147.54,147.63,147.4,147.46,4352.0,140.5217,140.6074,140.3883,140.4455,4352.0
2021-04-12 13:35:00,147.47,147.53,147.37,147.37,1600.0,140.455,140.5122,140.3598,140.3598,1600.0
2021-04-12 13:40:00,147.37,147.41,147.14,147.38,2910.0,140.3598,140.3979,140.1407,140.3693,2910.0
2021-04-12 13:45:00,147.4,147.64,147.36,147.53,2350.0,140.3883,140.6169,140.3502,140.5122,2350.0
2021-04-12 13:50:00,147.67,147.67,147.29,147.35,2133.0,140.6455,140.6455,140.2836,140.3407,2133.0
2021-04-12 13:55:00,147.39,147.47,147.35,147.43,2915.0,140.3788,140.455,140.3407,140.4169,2915.0
2021-04-12 14:00:00,147.53,147.56,147.38,147.51,2523.0,140.5122,140.5407,140.3693,140.4931,2523.0
2021-04-12 14:05:00,147.45,147.53,147.28,147.35,4101.0,140.436,140.5122,140.274,140.3407,4101.0
2021-04-12 14:10:00,147.38,147.58,147.38,147.58,1600.0,140.3693,140.5598,140.3693,140.5598,1600.0
2021-04-12 14:15:00,147.55,147.73,147.53,147.69,1709.0,140.5312,140.7026,140.5122,140.6645,1709.0
2021-04-12 14:20:00,147.63,147.67,147.54,147.55,3063.0,140.6074,140.6455,140.5217,140.5312,3063.0
2021-04-12 14:25:00,147.56,147.75,147.48,147.68,2878.0,140.5407,140.7217,140.4645,140.655,2878.0
2021-04-12 14:30:00,147.69,147.74,147.59,147.61,1950.0,140.6645,140.7122,140.5693,140.5883,1950.0
2021-04-12 14:35:00,147.55,147.78,147.55,147.68,2713.0,140.5312,140.7503,140.5312,140.655,2713.0
2021-04-12 14:40:00,147.65,147.71,147.58,147.66,3893.0,140.6264,140.6836,140.5598,140.636,3893.0
2021-04-12 14:45:00,147.6,147.81,147.54,147.81,2243.0,140.5788,140.7788,140.5217,140.7788,2243.0
2021-04-12 14:50:00,147.79,147.83,147.63,147.83,3667.0,140.7598,140.7979,140.6074,140.7979,3667.0
2021-04-12 14:55:00,147.85,148.05,147.79,148.05,5153.0,140.8169,141.0074,140.7598,141.0074,5153.0
2021-04-12 15:00:00,148.02,148.06,147.91,147.94,4524.0,140.9788,141.0169,140.8741,140.9026,4524.0
2021-04-12 15:05:00,148.03,148.08,147.94,147.94,3617.0,140.9884,141.036,140.9026,140.9026,3617.0
2021-04-12 15:10:00,147.98,148.01,147.88,147.89,7470.0,140.9407,140.9693,140.8455,140.855,7470.0
2021-04-12 15:15:00,147.93,147.95,147.68,147.69,11344.0,140.8931,140.9122,140.655,140.6645,11344.0
2021-04-12 15:20:00,147.68,147.99,147.67,147.99,3523.0,140.655,140.9503,140.6455,140.9503,3523.0
2021-04-12 15:25:00,147.97,147.98,147.84,147.87,1801.0,140.9312,140.9407,140.8074,140.836,1801.0
2021-04-12 15:30:00,147.82,147.86,147.66,147.71,6479.0,140.7884,140.8265,140.636,140.6836,6479.0
2021-04-12 15:35:00,147.61,147.69,147.4,147.4,4411.0,140.5883,140.6645,140.3883,140.3883,4411.0
2021-04-12 15:40:00,147.44,147.67,147.44,147.67,9792.0,140.4264,140.6455,140.4264,140.6455,9792.0
2021-04-12 15:45:00,147.62,147.85,147.61,147.66,7592.0,140.5979,140.8169,140.5883,140.636,7592.0
2021-04-12 15:50:00,147.7,147.79,147.59,147.66,16785.0,140.6741,140.7598,140.5693,140.636,16785.0
2021-04-12 15:55:00,147.7,147.77,147.55,147.72,38776.0,140.6741,140.7407,140.5312,140.6931,38776.0
2021-04-13 09:30:00,148.03,148.38,147.61,148.3,20950.0,140.9884,141.3217,140.5883,141.2455,20950.0
2021-04-13 09:35:00,148.16,148.16,147.57,147.73,8977.0,141.1122,141.1122,140.5502,140.7026,8977.0
2021-04-13 09:40:00,147.71,148.43,147.49,147.66,5496.0,140.6836,141.3693,140.4741,140.636,5496.0
2021-04-13 09:45:00,147.66,147.66,146.87,147.11,11312.0,140.636,140.636,139.8835,140.1121,11312.0
2021-04-13 09:50:00,147.08,147.66,146.93,147.24,7055.0,140.0836,140.636,139.9407,140.2359,7055.0
2021-04-13 09:55:00,147.31,147.39,146.79,146.79,5411.0,140.3026,140.3788,139.8074,139.8074,5411.0
2021-04-13 10:00:00,146.98,147.23,146.75,146.75,8700.0,139.9883,140.2264,139.7693,139.7693,8700.0
2021-04-13 10:05:00,146.72,146.74,146.2,146.34,5329.0,139.7407,139.7597,139.2454,139.3788,5329.0
2021-04-13 10:10:00,146.25,146.56,146.25,146.31,5089.0,139.293,139.5883,139.293,139.3502,5089.0
2021-04-13 10:15:00,146.27,146.33,145.94,146.13,9819.0,139.3121,139.3692,138.9978,139.1787,9819.0
2021-04-13 10:20:00,146.11,146.62,146.07,146.53,3021.0,139.1597,139.6454,139.1216,139.5597,3021.0
2021-04-13 10:25:00,146.63,147.16,146.55,147.16,3699.0,139.655,140.1598,139.5788,140.1598,3699.0
2021-04-13 10:30:00,147.13,147.73,147.09,147.61,3704.0,140.1312,140.7026,140.0931,140.5883,3704.0
2021-04-13 10:35:00,147.55,147.95,147.43,147.44,3073.0,140.5312,140.9122,140.4169,140.4264,3073.0
2021-04-13 10:40:00,147.36,147.93,147.34,147.93,2576.0,140.3502,140.8931,140.3312,140.8931,2576.0
2021-04-13 10:45:00,147.83,147.91,147.69,147.7,11901.0,140.7979,140.8741,140.6645,140.6741,11901.0
2021-04-13 10:50:00,147.69,147.78,147.29,147.78,2492.0,140.6645,140.7503,140.2836,140.7503,2492.0
2021-04-13 10:55:00,147.81,147.94,147.67,147.94,7398.0,140.7788,140.9026,140.6455,140.9026,7398.0
2021-04-13 11:00:00,147.8,147.81,147.54,147.78,3197.0,140.7693,140.7788,140.5217,140.7503,3197.0
2021-04-13 11:05:00,147.94,148.0,147.51,147.58,5856.0,140.9026,140.9598,140.4931,140.5598,5856.0
2021-04-13 11:10:00,147.6,147.73,147.43,147.55,2882.0,140.5788,140.7026,140.4169,140.5312,2882.0
2021-04-13 11:15:00,147.69,147.82,147.44,147.45,4925.0,140.6645,140.7884,140.4264,140.436,4925.0
2021-04-13 11:20:00,147.41,147.41,147.1,147.17,3762.0,140.3979,140.3979,140.1026,140.1693,3762.0
2021-04-13 11:25:00,147.22,147.52,147.21,147.43,5346.0,140.2169,140.5026,140.2074,140.4169,5346.0
2021-04-13 11:30:00,147.55,147.87,147.55,147.73,6734.0,140.5312,140.836,140.5312,140.7026,6734.0
2021-04-13 11:35:00,147.83,147.85,147.57,147.57,5052.0,140.7979,140.8169,140.5502,140.5502,5052.0
2021-04-13 11:40:00,147.61,147.82,147.53,147.75,4345.0,140.5883,140.7884,140.5122,140.7217,4345.0
2021-04-13 11:45:00,147.76,147.84,147.71,147.8,4319.0,140.7312,140.8074,140.6836,140.7693,4319.0
2021-04-13 11:50:00,147.79,147.85,147.68,147.68,3206.0,140.7598,140.8169,140.655,140.655,3206.0
2021-04-13 11:55:00,147.6,147.62,147.39,147.53,3435.0,140.5788,140.5979,140.3788,140.5122,3435.0
2021-04-13 12:00:00,147.64,147.88,147.63,147.88,4833.0,140.6169,140.8455,140.6074,140.8455,4833.0
2021-04-13 12:05:00,147.77,147.92,147.71,147.79,5083.0,140.7407,140.8836,140.6836,140.7598,5083.0
2021-04-13 12:10:00,147.72,147.87,147.61,147.74,4971.0,140.6931,140.836,140.5883,140.7122,4971.0
2021-04-13 12:15:00,147.86,147.86,147.71,147.75,2017.0,140.8265,140.8265,140.6836,140.7217,2017.0
2021-04-13 12:20:00,147.71,147.84,147.66,147.78,6506.0,140.6836,140.8074,140.636,140.7503,6506.0
2021-04-13 12:25:00,147.72,147.72,147.41,147.61,11831.0,140.6931,140.6931,140.3979,140.5883,11831.0
2021-04-13 12:30:00,147.62,147.74,147.49,147.57,7130.0,140.5979,140.7122,140.4741,140.5502,7130.0
2021-04-13 12:35:00,147.5,147.51,147.22,147.27,3165.0,140.4836,140.4931,140.2169,140.2645,3165.0
2021-04-13 12:40:00,147.29,147.29,147.0,147.03,4961.0,140.2836,140.2836,140.0074,140.0359,4961.0
2021-04-13 12:45:00,147.03,147.25,146.78,147.25,4321.0,140.0359,140.2455,139.7978,140.2455,4321.0
2021-04-13 12:50:00,147.3,147.51,147.15,147.47,2843.0,140.2931,140.4931,140.1502,140.455,2843.0
2021-04-13 12:55:00,147.34,147.38,147.14,147.15,5818.0,140.3312,140.3693,140.1407,140.1502,5818.0
2021-04-13 13:00:00,147.3,147.39,147.16,147.28,2455.0,140.2931,140.3788,140.1598,140.274,2455.0
2021-04-13 13:05:00,147.48,147.53,147.27,147.31,1840.0,140.4645,140.5122,140.2645,140.3026,1840.0
2021-04-13 13:10:00,147.45,147.54,147.34,147.5,2865.0,140.436,140.5217,140.3312,140.4836,2865.0
2021-04-13 13:15:00,147.47,147.49,147.31,147.36,2655.0,140.455,140.4741,140.3026,140.3502,2655.0
2021-04-13 13:20:00,147.34,147.51,147.29,147.42,2177.0,140.3312,140.4931,140.2836,140.4074,2177.0
2021-04-13 13:25:00,147.5,147.5,147.29,147.42,1978.0,140.4836,140.4836,140.2836,140.4074,1978.0
2021-04-13 13:30:00,147.51,147.56,147.42,147.48,3325.0,140.4931,140.5407,140.4074,140.4645,3325.0
2021-04-13 13:35:00,147.49,147.9,147.49,147.81,9063.0,140.4741,140.8646,140.4741,140.7788,9063.0
2021-04-13 13:40:00,147.74,147.74,147.59,147.72,1923.0,140.7122,140.7122,140.5693,140.6931,1923.0
2021-04-13 13:45:00,147.65,147.69,147.52,147.62,2704.0,140.6264,140.6645,140.5026,140.5979,2704.0
2021-04-13 13:50:00,147.6,147.68,147.6,147.67,1670.0,140.5788,140.655,140.5788,140.6455,1670.0
2021-04-13 13:55:00,147.7,147.83,147.7,147.8,6500.0,140.6741,140.7979,140.6741,140.7693,6500.0
2021-04-13 14:00:00,147.81,148.04,147.81,148.04,2466.0,140.7788,140.9979,140.7788,140.9979,2466.0
2021-04-13 14:05:00,148.04,148.18,148.03,148.12,2200.0,140.9979,141.1312,140.9884,141.0741,2200.0
2021-04-13 14:10:00,148.13,148.15,147.96,148.0,4477.0,141.0836,141.1027,140.9217,140.9598,4477.0
2021-04-13 14:15:00,147.97,148.07,147.8,147.94,1840.0,140.9312,141.0265,140.7693,140.9026,1840.0
2021-04-13 14:20:00,147.9,147.96,147.87,147.96,2622.0,140.8646,140.9217,140.836,140.9217,2622.0
2021-04-13 14:25:00,147.99,148.08,147.99,148.04,3658.0,140.9503,141.036,140.9503,140.9979,3658.0
2021-04-13 14:30:00,148.01,148.35,148.01,148.32,4351.0,140.9693,141.2931,140.9693,141.2646,4351.0
2021-04-13 14:35:00,148.38,148.43,148.36,148.36,2643.0,141.3217,141.3693,141.3027,141.3027,2643.0
2021-04-13 14:40:00,148.38,149.27,148.31,148.44,55744.0,141.3217,142.1694,141.255,141.3789,55744.0
2021-04-13 14:45:00,148.39,148.39,148.15,148.31,4516.0,141.3312,141.3312,141.1027,141.255,4516.0
2021-04-13 14:50:00,148.34,148.44,148.26,148.33,7190.0,141.2836,141.3789,141.2074,141.2741,7190.0
2021-04-13 14:55:00,148.37,148.42,148.2,148.23,4124.0,141.3122,141.3598,141.1503,141.1789,4124.0
2021-04-13 15:00:00,148.32,148.96,148.32,148.95,10028.0,141.2646,141.8741,141.2646,141.8646,10028.0
2021-04-13 15:05:00,148.97,149.12,148.88,148.94,3657.0,141.8837,142.0265,141.7979,141.8551,3657.0
2021-04-13 15:10:00,149.0,149.22,148.93,149.01,3069.0,141.9122,142.1218,141.8456,141.9217,3069.0
2021-04-13 15:15:00,149.08,149.08,148.79,148.88,2900.0,141.9884,141.9884,141.7122,141.7979,2900.0
2021-04-13 15:20:00,148.94,149.04,148.65,148.65,3377.0,141.8551,141.9503,141.5789,141.5789,3377.0
2021-04-13 15:25:00,148.71,148.82,148.59,148.69,7032.0,141.636,141.7408,141.5217,141.617,7032.0
2021-04-13 15:30:00,148.74,148.84,148.67,148.69,6699.0,141.6646,141.7598,141.5979,141.617,6699.0
2021-04-13 15:35:00,148.69,148.88,148.61,148.68,15249.0,141.617,141.7979,141.5408,141.6074,15249.0
2021-04-13 15:40:00,148.7,148.97,148.63,148.94,13152.0,141.6265,141.8837,141.5598,141.8551,13152.0
2021-04-13 15:45:00,148.95,149.05,148.8,148.91,19023.0,141.8646,141.9598,141.7217,141.8265,19023.0
2021-04-13 15:50:00,148.88,148.89,148.61,148.67,14551.0,141.7979,141.8075,141.5408,141.5979,14551.0
2021-04-13 15:55:00,148.71,149.06,148.58,148.58,53590.0,141.636,141.9694,141.5122,141.5122,53590.0
2021-04-14 09:30:00,148.73,150.49,148.23,150.02,36723.0,141.6551,143.3313,141.1789,142.8837,36723.0
2021-04-14 09:35:00,150.07,150.79,149.53,150.02,10926.0,142.9313,143.6171,142.417,142.8837,10926.0
2021-04-14 09:40:00,149.86,150.6,149.86,150.54,8821.0,142.7313,143.4361,142.7313,143.379,8821.0
2021-04-14 09:45:00,150.33,150.84,150.33,150.37,3404.0,143.179,143.6647,143.179,143.2171,3404.0
2021-04-14 09:50:00,150.64,151.29,150.39,150.9,9151.0,143.4742,144.0933,143.2361,143.7218,9151.0
2021-04-14 09:55:00,151.11,152.11,151.11,151.95,7736.0,143.9219,144.8743,143.9219,144.7219,7736.0
2021-04-14 10:00:00,151.94,152.13,150.98,151.33,10746.0,144.7124,144.8933,143.798,144.1314,10746.0
2021-04-14 10:05:00,151.24,151.79,151.24,151.47,6448.0,144.0457,144.5695,144.0457,144.2647,6448.0
2021-04-14 10:10:00,151.39,151.94,151.35,151.61,3812.0,144.1885,144.7124,144.1504,144.3981,3812.0
2021-04-14 10:15:00,151.43,151.48,151.05,151.17,2900.0,144.2266,144.2743,143.8647,143.979,2900.0
2021-04-14 10:20:00,151.26,151.27,151.0,151.27,3200.0,144.0647,144.0742,143.8171,144.0742,3200.0
2021-04-14 10:25:00,151.36,151.36,150.96,151.05,5784.0,144.16,144.16,143.779,143.8647,5784.0
2021-04-14 10:30:00,151.06,151.75,151.05,151.75,3661.0,143.8742,144.5314,143.8647,144.5314,3661.0
2021-04-14 10:35:00,151.81,151.87,151.59,151.66,4268.0,144.5886,144.6457,144.379,144.4457,4268.0
2021-04-14 10:40:00,151.68,152.68,151.68,152.57,6857.0,144.4647,145.4172,144.4647,145.3124,6857.0
2021-04-14 10:45:00,152.55,152.76,152.49,152.57,5729.0,145.2934,145.4934,145.2362,145.3124,5729.0
2021-04-14 10:50:00,152.67,153.11,152.59,153.11,8725.0,145.4076,145.8267,145.3315,145.8267,8725.0
2021-04-14 10:55:00,153.12,153.22,152.94,153.03,6117.0,145.8362,145.9315,145.6648,145.7505,6117.0
2021-04-14 11:00:00,152.91,152.91,152.36,152.37,5297.0,145.6362,145.6362,145.1124,145.1219,5297.0
2021-04-14 11:05:00,152.43,152.9,152.19,152.9,6495.0,145.1791,145.6267,144.9505,145.6267,6495.0
2021-04-14 11:10:00,152.9,153.22,152.8,153.12,4831.0,145.6267,145.9315,145.5315,145.8362,4831.0
2021-04-14 11:15:00,153.07,153.2,152.88,152.88,5823.0,145.7886,145.9124,145.6077,145.6077,5823.0
2021-04-14 11:20:00,152.83,152.89,152.49,152.67,4428.0,145.56,145.6172,145.2362,145.4076,4428.0
2021-04-14 11:25:00,152.64,153.04,152.6,152.93,3897.0,145.3791,145.76,145.341,145.6553,3897.0
2021-04-14 11:30:00,152.9,153.2,152.8,153.2,10784.0,145.6267,145.9124,145.5315,145.9124,10784.0
2021-04-14 11:35:00,153.23,153.93,153.17,153.79,23226.0,145.941,146.6077,145.8839,146.4744,23226.0
2021-04-14 11:40:00,153.75,154.19,153.75,153.99,12764.0,146.4363,146.8553,146.4363,146.6649,12764.0
2021-04-14 11:45:00,153.96,154.32,153.53,153.53,14351.0,146.6363,146.9792,146.2267,146.2267,14351.0
2021-04-14 11:50:00,153.5,153.54,153.14,153.3,4339.0,146.1982,146.2363,145.8553,146.0077,4339.0
2021-04-14 11:55:00,153.37,153.46,153.17,153.2,4512.0,146.0743,146.1601,145.8839,145.9124,4512.0
2021-04-14 12:00:00,153.23,153.28,152.93,152.97,2343.0,145.941,145.9886,145.6553,145.6934,2343.0
2021-04-14 12:05:00,152.91,152.93,152.71,152.92,3233.0,145.6362,145.6553,145.4457,145.6458,3233.0
2021-04-14 12:10:00,152.96,153.08,152.89,153.07,2057.0,145.6839,145.7981,145.6172,145.7886,2057.0
2021-04-14 12:15:00,153.06,154.17,153.06,154.16,13332.0,145.7791,146.8363,145.7791,146.8268,13332.0
2021-04-14 12:20:00,154.2,154.38,154.08,154.18,19949.0,146.8649,147.0363,146.7506,146.8458,19949.0
2021-04-14 12:25:00,154.16,154.48,154.1,154.17,9402.0,146.8268,147.1315,146.7696,146.8363,9402.0
2021-04-14 12:30:00,154.18,154.35,154.12,154.28,7593.0,146.8458,147.0077,146.7887,146.9411,7593.0
2021-04-14 12:35:00,154.18,154.33,154.15,154.2,5607.0,146.8458,146.9887,146.8172,146.8649,5607.0
2021-04-14 12:40:00,154.29,154.4,154.15,154.15,5575.0,146.9506,147.0554,146.8172,146.8172,5575.0
2021-04-14 12:45:00,154.15,154.3,154.08,154.12,6823.0,146.8172,146.9601,146.7506,146.7887,6823.0
2021-04-14 12:50:00,154.14,154.28,153.99,153.99,5142.0,146.8077,146.9411,146.6649,146.6649,5142.0
2021-04-14 12:55:00,153.9,154.3,153.86,154.3,8863.0,146.5791,146.9601,146.541,146.9601,8863.0
2021-04-14 13:00:00,154.25,154.32,153.5,153.52,7989.0,146.9125,146.9792,146.1982,146.2172,7989.0
2021-04-14 13:05:00,153.63,153.97,153.63,153.94,4285.0,146.322,146.6458,146.322,146.6172,4285.0
2021-04-14 13:10:00,153.93,154.01,153.76,153.86,5784.0,146.6077,146.6839,146.4458,146.541,5784.0
2021-04-14 13:15:00,153.89,154.22,153.89,154.14,3043.0,146.5696,146.8839,146.5696,146.8077,3043.0
2021-04-14 13:20:00,154.15,154.31,154.01,154.17,4298.0,146.8172,146.9696,146.6839,146.8363,4298.0
2021-04-14 13:25:00,154.28,154.35,154.12,154.21,5474.0,146.9411,147.0077,146.7887,146.8744,5474.0
2021-04-14 13:30:00,154.09,154.19,153.82,153.83,4278.0,146.7601,146.8553,146.5029,146.5125,4278.0
2021-04-14 13:35:00,153.64,153.76,153.57,153.71,2918.0,146.3315,146.4458,146.2648,146.3982,2918.0
2021-04-14 13:40:00,153.68,154.05,153.63,154.0,8148.0,146.3696,146.722,146.322,146.6744,8148.0
2021-04-14 13:45:00,153.99,154.19,153.99,154.19,2100.0,146.6649,146.8553,146.6649,146.8553,2100.0
2021-04-14 13:50:00,154.26,154.34,153.88,154.02,7069.0,146.922,146.9982,146.5601,146.6934,7069.0
2021-04-14 13:55:00,154.06,154.07,153.3,153.34,4817.0,146.7315,146.7411,146.0077,146.0458,4817.0
2021-04-14 14:00:00,153.34,153.76,153.34,153.75,3150.0,146.0458,146.4458,146.0458,146.4363,3150.0
2021-04-14 14:05:00,153.8,153.85,153.18,153.29,4813.0,146.4839,146.5315,145.8934,145.9982,4813.0
2021-04-14 14:10:00,153.25,153.67,153.18,153.53,7464.0,145.9601,146.3601,145.8934,146.2267,7464.0
2021-04-14 14:15:00,153.47,153.52,153.03,153.43,4627.0,146.1696,146.2172,145.7505,146.1315,4627.0
2021-04-14 14:20:00,153.53,153.69,153.47,153.65,7757.0,146.2267,146.3791,146.1696,146.341,7757.0
2021-04-14 14:25:00,153.7,153.8,153.67,153.67,2293.0,146.3887,146.4839,146.3601,146.3601,2293.0
2021-04-14 14:30:00,153.8,153.81,153.38,153.4,7735.0,146.4839,146.4934,146.0839,146.1029,7735.0
2021-04-14 14:35:00,153.4,153.72,153.4,153.72,2956.0,146.1029,146.4077,146.1029,146.4077,2956.0
2021-04-14 14:40:00,153.74,153.96,153.66,153.95,1796.0,146.4267,146.6363,146.3506,146.6268,1796.0
2021-04-14 14:45:00,153.95,154.05,153.66,153.66,3737.0,146.6268,146.722,146.3506,146.3506,3737.0
2021-04-14 14:50:00,153.69,153.69,153.22,153.6,6449.0,146.3791,146.3791,145.9315,146.2934,6449.0
2021-04-14 14:55:00,153.56,153.74,153.31,153.43,4566.0,146.2553,146.4267,146.0172,146.1315,4566.0
2021-04-14 15:00:00,153.22,153.46,152.89,153.46,10956.0,145.9315,146.1601,145.6172,146.1601,10956.0
2021-04-14 15:05:00,153.37,153.38,152.92,152.92,6431.0,146.0743,146.0839,145.6458,145.6458,6431.0
2021-04-14 15:10:00,153.0,153.21,152.85,153.21,3015.0,145.7219,145.922,145.5791,145.922,3015.0
2021-04-14 15:15:00,153.15,153.41,153.08,153.28,4709.0,145.8648,146.1124,145.7981,145.9886,4709.0
2021-04-14 15:20:00,153.28,153.51,153.14,153.46,5800.0,145.9886,146.2077,145.8553,146.1601,5800.0
2021-04-14 15:25:00,153.46,153.59,153.39,153.39,3824.0,146.1601,146.2839,146.0934,146.0934,3824.0
2021-04-14 15:30:00,153.37,153.63,153.37,153.47,9059.0,146.0743,146.322,146.0743,146.1696,9059.0
2021-04-14 15:35:00,153.47,153.47,153.12,153.12,9835.0,146.1696,146.1696,145.8362,145.8362,9835.0
2021-04-14 15:40:00,153.17,153.17,152.83,153.03,8164.0,145.8839,145.8839,145.56,145.7505,8164.0
2021-04-14 15:45:00,153.03,153.19,152.9,153.12,13755.0,145.7505,145.9029,145.6267,145.8362,13755.0
2021-04-14 15:50:00,153.08,153.22,152.74,152.76,17275.0,145.7981,145.9315,145.4743,145.4934,17275.0
2021-04-14 15:55:00,152.77,153.08,152.67,152.86,55234.0,145.5029,145.7981,145.4076,145.5886,55234.0
2021-04-15 09:30:00,154.03,154.32,152.87,153.87,23087.0,146.703,146.9792,145.5981,146.5506,23087.0
2021-04-15 09:35:00,153.46,154.31,153.46,154.05,8433.0,146.1601,146.9696,146.1601,146.722,8433.0
2021-04-15 09:40:00,154.07,154.26,153.32,153.32,5275.0,146.7411,146.922,146.0267,146.0267,5275.0
2021-04-15 09:45:00,153.27,153.27,152.75,153.04,9372.0,145.9791,145.9791,145.4838,145.76,9372.0
2021-04-15 09:50:00,153.01,153.2,152.32,153.2,7158.0,145.7315,145.9124,145.0743,145.9124,7158.0
2021-04-15 09:55:00,153.3,153.91,153.29,153.64,6640.0,146.0077,146.5887,145.9982,146.3315,6640.0
2021-04-15 10:00:00,153.76,153.78,152.19,152.27,9721.0,146.4458,146.4648,144.9505,145.0267,9721.0
2021-04-15 10:05:00,152.2,152.31,151.61,151.83,18856.0,144.96,145.0648,144.3981,144.6076,18856.0
2021-04-15 10:10:00,151.79,152.1,151.45,151.56,7444.0,144.5695,144.8648,144.2457,144.3504,7444.0
2021-04-15 10:15:00,151.42,151.42,151.05,151.37,5033.0,144.2171,144.2171,143.8647,144.1695,5033.0
2021-04-15 10:20:00,151.31,151.82,151.25,151.82,3850.0,144.1123,144.5981,144.0552,144.5981,3850.0
2021-04-15 10:25:00,151.74,152.14,151.66,151.67,4360.0,144.5219,144.9029,144.4457,144.4552,4360.0
2021-04-15 10:30:00,151.75,151.87,151.57,151.72,2760.0,144.5314,144.6457,144.36,144.5028,2760.0
2021-04-15 10:35:00,151.83,152.08,151.83,152.0,4482.0,144.6076,144.8457,144.6076,144.7695,4482.0
2021-04-15 10:40:00,151.88,152.52,151.81,152.43,2575.0,144.6552,145.2648,144.5886,145.1791,2575.0
2021-04-15 10:45:00,152.6,152.81,152.5,152.72,6347.0,145.341,145.541,145.2457,145.4553,6347.0
2021-04-15 10:50:00,152.69,152.72,152.03,152.03,2847.0,145.4267,145.4553,144.7981,144.7981,2847.0
2021-04-15 10:55:00,152.08,152.46,152.08,152.37,12790.0,144.8457,145.2076,144.8457,145.1219,12790.0
2021-04-15 11:00:00,152.45,152.46,151.99,152.02,5838.0,145.1981,145.2076,144.76,144.7886,5838.0
2021-04-15 11:05:00,152.0,152.46,152.0,152.45,1950.0,144.7695,145.2076,144.7695,145.1981,1950.0
2021-04-15 11:10:00,152.55,152.55,151.79,151.79,23098.0,145.2934,145.2934,144.5695,144.5695,23098.0
2021-04-15 11:15:00,151.64,151.76,151.36,151.36,4273.0,144.4266,144.5409,144.16,144.16,4273.0
2021-04-15 11:20:00,151.31,151.35,150.89,150.89,4198.0,144.1123,144.1504,143.7123,143.7123,4198.0
2021-04-15 11:25:00,150.95,151.03,150.4,150.41,5279.0,143.7695,143.8457,143.2456,143.2552,5279.0
2021-04-15 11:30:00,150.4,150.65,150.27,150.59,5205.0,143.2456,143.4837,143.1218,143.4266,5205.0
2021-04-15 11:35:00,150.63,150.87,150.63,150.87,5554.0,143.4647,143.6933,143.4647,143.6933,5554.0
2021-04-15 11:40:00,150.71,150.85,150.49,150.66,5052.0,143.5409,143.6742,143.3313,143.4933,5052.0
2021-04-15 11:45:00,150.68,151.02,150.68,151.01,4215.0,143.5123,143.8361,143.5123,143.8266,4215.0
2021-04-15 11:50:00,150.97,151.38,150.95,151.38,3121.0,143.7885,144.179,143.7695,144.179,3121.0
2021-04-15 11:55:00,151.44,151.54,151.2,151.54,8547.0,144.2362,144.3314,144.0076,144.3314,8547.0
2021-04-15 12:00:00,151.47,151.56,150.92,151.04,6115.0,144.2647,144.3504,143.7409,143.8552,6115.0
2021-04-15 12:05:00,150.97,151.16,150.84,150.93,5770.0,143.7885,143.9695,143.6647,143.7504,5770.0
2021-04-15 12:10:00,150.97,150.97,150.32,150.46,4841.0,143.7885,143.7885,143.1694,143.3028,4841.0
2021-04-15 12:15:00,150.56,150.6,150.37,150.58,3646.0,143.398,143.4361,143.2171,143.4171,3646.0
2021-04-15 12:20:00,150.61,150.88,150.54,150.59,4104.0,143.4456,143.7028,143.379,143.4266,4104.0
2021-04-15 12:25:00,150.56,151.0,150.39,150.6,12059.0,143.398,143.8171,143.2361,143.4361,12059.0
2021-04-15 12:30:00,150.44,150.46,150.21,150.24,2851.0,143.2837,143.3028,143.0647,143.0932,2851.0
2021-04-15 12:35:00,150.22,150.33,150.2,150.27,2562.0,143.0742,143.179,143.0551,143.1218,2562.0
2021-04-15 12:40:00,150.17,150.35,150.16,150.28,5912.0,143.0266,143.198,143.017,143.1313,5912.0
2021-04-15 12:45:00,150.32,150.32,150.2,150.21,2400.0,143.1694,143.1694,143.0551,143.0647,2400.0
2021-04-15 12:50:00,150.22,150.22,150.1,150.12,1701.0,143.0742,143.0742,142.9599,142.9789,1701.0
2021-04-15 12:55:00,150.15,150.18,149.73,149.73,7088.0,143.0075,143.0361,142.6075,142.6075,7088.0
2021-04-15 13:00:00,149.76,149.88,149.74,149.88,8698.0,142.6361,142.7504,142.617,142.7504,8698.0
2021-04-15 13:05:00,149.84,150.0,149.65,149.66,2800.0,142.7123,142.8647,142.5313,142.5408,2800.0
2021-04-15 13:10:00,149.67,149.67,149.29,149.35,3927.0,142.5504,142.5504,142.1884,142.2456,3927.0
2021-04-15 13:15:00,149.38,149.42,149.14,149.24,4978.0,142.2741,142.3122,142.0456,142.1408,4978.0
2021-04-15 13:20:00,149.24,149.26,149.11,149.21,3997.0,142.1408,142.1599,142.017,142.1122,3997.0
2021-04-15 13:25:00,149.35,149.41,149.25,149.29,2681.0,142.2456,142.3027,142.1503,142.1884,2681.0
2021-04-15 13:30:00,149.32,149.58,149.23,149.52,5358.0,142.217,142.4646,142.1313,142.4075,5358.0
2021-04-15 13:35:00,149.64,149.79,149.63,149.67,2182.0,142.5218,142.6646,142.5123,142.5504,2182.0
2021-04-15 13:40:00,149.76,149.99,149.76,149.93,1970.0,142.6361,142.8551,142.6361,142.798,1970.0
2021-04-15 13:45:00,149.94,150.4,149.93,150.23,9708.0,142.8075,143.2456,142.798,143.0837,9708.0
2021-04-15 13:50:00,150.14,150.22,149.71,150.02,2389.0,142.998,143.0742,142.5885,142.8837,2389.0
2021-04-15 13:55:00,150.03,150.15,149.78,149.83,4269.0,142.8932,143.0075,142.6551,142.7027,4269.0
2021-04-15 14:00:00,149.86,150.23,149.77,150.22,6200.0,142.7313,143.0837,142.6456,143.0742,6200.0
2021-04-15 14:05:00,150.22,150.32,149.93,150.06,9110.0,143.0742,143.1694,142.798,142.9218,9110.0
2021-04-15 14:10:00,150.1,150.1,149.86,149.86,1995.0,142.9599,142.9599,142.7313,142.7313,1995.0
2021-04-15 14:15:00,149.9,150.64,149.88,150.64,6702.0,142.7694,143.4742,142.7504,143.4742,6702.0
2021-04-15 14:20:00,150.64,150.86,150.64,150.83,3725.0,143.4742,143.6837,143.4742,143.6552,3725.0
2021-04-15 14:25:00,150.66,150.71,150.55,150.55,3907.0,143.4933,143.5409,143.3885,143.3885,3907.0
2021-04-15 14:30:00,150.49,150.56,150.26,150.26,7881.0,143.3313,143.398,143.1123,143.1123,7881.0
2021-04-15 14:35:00,150.26,150.38,150.2,150.38,3909.0,143.1123,143.2266,143.0551,143.2266,3909.0
2021-04-15 14:40:00,150.32,150.33,149.98,149.98,8540.0,143.1694,143.179,142.8456,142.8456,8540.0
2021-04-15 14:45:00,150.04,150.13,149.8,149.88,6736.0,142.9028,142.9885,142.6742,142.7504,6736.0
2021-04-15 14:50:00,149.9,149.95,149.64,149.81,3036.0,142.7694,142.817,142.5218,142.6837,3036.0
2021-04-15 14:55:00,149.79,149.84,149.51,149.61,3975.0,142.6646,142.7123,142.398,142.4932,3975.0
2021-04-15 15:00:00,149.67,149.76,149.52,149.76,4104.0,142.5504,142.6361,142.4075,142.6361,4104.0
2021-04-15 15:05:00,149.77,149.79,149.56,149.65,4650.0,142.6456,142.6646,142.4456,142.5313,4650.0
2021-04-15 15:10:00,149.64,149.68,149.38,149.46,5253.0,142.5218,142.5599,142.2741,142.3503,5253.0
2021-04-15 15:15:00,149.44,149.75,149.35,149.75,6357.0,142.3313,142.6265,142.2456,142.6265,6357.0
2021-04-15 15:20:00,149.58,149.64,149.36,149.43,4593.0,142.4646,142.5218,142.2551,142.3218,4593.0
2021-04-15 15:25:00,149.42,149.48,149.12,149.22,5992.0,142.3122,142.3694,142.0265,142.1218,5992.0
2021-04-15 15:30:00,149.29,149.83,149.29,149.78,7275.0,142.1884,142.7027,142.1884,142.6551,7275.0
2021-04-15 15:35:00,149.77,149.79,149.62,149.68,9045.0,142.6456,142.6646,142.5027,142.5599,9045.0
2021-04-15 15:40:00,149.69,149.83,149.51,149.83,10587.0,142.5694,142.7027,142.398,142.7027,10587.0
2021-04-15 15:45:00,149.82,150.28,149.78,150.05,13809.0,142.6932,143.1313,142.6551,142.9123,13809.0
2021-04-15 15:50:00,150.09,150.3,150.09,150.24,17666.0,142.9504,143.1504,142.9504,143.0932,17666.0
2021-04-15 15:55:00,150.28,150.63,150.16,150.52,58436.0,143.1313,143.4647,143.017,143.3599,58436.0
2021-04-16 09:30:00,151.84,152.3,151.03,151.5,47795.0,144.6171,145.0552,143.8457,144.2933,47795.0
2021-04-16 09:35:00,151.67,151.8,150.9,150.9,3429.0,144.4552,144.579,143.7218,143.7218,3429.0
2021-04-16 09:40:00,151.12,151.83,151.04,151.35,8771.0,143.9314,144.6076,143.8552,144.1504,8771.0
2021-04-16 09:45:00,151.48,152.5,151.46,152.44,5214.0,144.2743,145.2457,144.2552,145.1886,5214.0
2021-04-16 09:50:00,152.44,152.44,151.84,152.0,7815.0,145.1886,145.1886,144.6171,144.7695,7815.0
2021-04-16 09:55:00,152.03,152.44,151.94,152.28,9317.0,144.7981,145.1886,144.7124,145.0362,9317.0
2021-04-16 10:00:00,152.22,152.22,151.34,151.47,6435.0,144.9791,144.9791,144.1409,144.2647,6435.0
2021-04-16 10:05:00,151.53,151.96,151.33,151.64,4260.0,144.3219,144.7314,144.1314,144.4266,4260.0
2021-04-16 10:10:00,151.79,151.8,151.38,151.38,4928.0,144.5695,144.579,144.179,144.179,4928.0
2021-04-16 10:15:00,151.37,151.37,151.07,151.28,1500.0,144.1695,144.1695,143.8838,144.0838,1500.0
2021-04-16 10:20:00,151.15,151.67,151.14,151.67,3724.0,143.96,144.4552,143.9504,144.4552,3724.0
2021-04-16 10:25:00,151.58,151.65,151.43,151.43,8290.0,144.3695,144.4362,144.2266,144.2266,8290.0
2021-04-16 10:30:00,151.59,151.59,151.25,151.5,6277.0,144.379,144.379,144.0552,144.2933,6277.0
2021-04-16 10:35:00,151.45,151.47,151.06,151.47,4466.0,144.2457,144.2647,143.8742,144.2647,4466.0
2021-04-16 10:40:00,151.6,152.14,151.59,152.14,4538.0,144.3885,144.9029,144.379,144.9029,4538.0
2021-04-16 10:45:00,152.16,152.41,151.98,152.39,12827.0,144.9219,145.16,144.7505,145.141,12827.0
2021-04-16 10:50:00,152.42,152.42,152.16,152.26,4713.0,145.1695,145.1695,144.9219,145.0172,4713.0
2021-04-16 10:55:00,152.16,152.16,151.35,151.35,7617.0,144.9219,144.9219,144.1504,144.1504,7617.0
2021-04-16 11:00:00,151.44,151.55,151.24,151.55,2600.0,144.2362,144.3409,144.0457,144.3409,2600.0
2021-04-16 11:05:00,151.75,151.92,151.55,151.64,2260.0,144.5314,144.6933,144.3409,144.4266,2260.0
2021-04-16 11:10:00,151.5,151.5,151.17,151.41,10353.0,144.2933,144.2933,143.979,144.2076,10353.0
2021-04-16 11:15:00,151.33,151.55,151.19,151.27,2914.0,144.1314,144.3409,143.998,144.0742,2914.0
2021-04-16 11:20:00,151.27,151.58,151.25,151.5,18177.0,144.0742,144.3695,144.0552,144.2933,18177.0
2021-04-16 11:25:00,151.39,151.53,151.22,151.34,2400.0,144.1885,144.3219,144.0266,144.1409,2400.0
2021-04-16 11:30:00,151.16,151.46,151.16,151.46,1022.0,143.9695,144.2552,143.9695,144.2552,1022.0
2021-04-16 11:35:00,151.47,151.55,151.36,151.44,2301.0,144.2647,144.3409,144.16,144.2362,2301.0
2021-04-16 11:40:00,151.44,151.64,151.43,151.64,2841.0,144.2362,144.4266,144.2266,144.4266,2841.0
2021-04-16 11:45:00,151.59,151.88,151.45,151.88,3101.0,144.379,144.6552,144.2457,144.6552,3101.0
2021-04-16 11:50:00,151.81,152.36,151.81,152.36,3760.0,144.5886,145.1124,144.5886,145.1124,3760.0
2021-04-16 11:55:00,152.31,152.31,152.03,152.05,4456.0,145.0648,145.0648,144.7981,144.8171,4456.0
2021-04-16 12:00:00,152.03,152.48,152.03,152.48,3692.0,144.7981,145.2267,144.7981,145.2267,3692.0
2021-04-16 12:05:00,152.48,152.54,152.33,152.33,2465.0,145.2267,145.2838,145.0838,145.0838,2465.0
2021-04-16 12:10:00,152.17,152.17,151.87,152.02,2302.0,144.9314,144.9314,144.6457,144.7886,2302.0
2021-04-16 12:15:00,152.04,152.22,152.03,152.07,1515.0,144.8076,144.9791,144.7981,144.8362,1515.0
2021-04-16 12:20:00,152.02,152.22,152.02,152.05,2921.0,144.7886,144.9791,144.7886,144.8171,2921.0
2021-04-16 12:25:00,152.02,152.04,151.85,151.94,1900.0,144.7886,144.8076,144.6267,144.7124,1900.0
2021-04-16 12:30:00,151.82,151.82,151.44,151.55,4202.0,144.5981,144.5981,144.2362,144.3409,4202.0
2021-04-16 12:35:00,151.59,151.61,151.49,151.54,2550.0,144.379,144.3981,144.2838,144.3314,2550.0
2021-04-16 12:40:00,151.52,151.53,151.39,151.53,714.0,144.3124,144.3219,144.1885,144.3219,714.0
2021-04-16 12:45:00,151.56,151.66,151.56,151.62,796.0,144.3504,144.4457,144.3504,144.4076,796.0
2021-04-16 12:50:00,151.44,151.44,151.22,151.36,928.0,144.2362,144.2362,144.0266,144.16,928.0
2021-04-16 12:55:00,151.34,151.57,151.34,151.51,2015.0,144.1409,144.36,144.1409,144.3028,2015.0
2021-04-16 13:00:00,151.45,151.52,151.3,151.41,1990.0,144.2457,144.3124,144.1028,144.2076,1990.0
2021-04-16 13:05:00,151.41,151.45,151.35,151.36,500.0,144.2076,144.2457,144.1504,144.16,500.0
2021-04-16 13:10:00,151.45,151.71,151.45,151.6,1856.0,144.2457,144.4933,144.2457,144.3885,1856.0
2021-04-16 13:15:00,151.73,151.73,151.63,151.64,702.0,144.5124,144.5124,144.4171,144.4266,702.0
2021-04-16 13:20:00,151.68,151.8,151.63,151.69,5500.0,144.4647,144.579,144.4171,144.4743,5500.0
2021-04-16 13:25:00,151.75,152.02,151.66,152.01,5087.0,144.5314,144.7886,144.4457,144.779,5087.0
2021-04-16 13:30:00,152.08,152.08,151.87,151.9,2600.0,144.8457,144.8457,144.6457,144.6743,2600.0
2021-04-16 13:35:00,151.98,151.99,151.87,151.98,897.0,144.7505,144.76,144.6457,144.7505,897.0
2021-04-16 13:40:00,151.99,152.13,151.98,152.04,1323.0,144.76,144.8933,144.7505,144.8076,1323.0
2021-04-16 13:45:00,152.02,152.03,151.74,151.84,2201.0,144.7886,144.7981,144.5219,144.6171,2201.0
2021-04-16 13:50:00,151.77,151.83,151.66,151.73,3920.0,144.5505,144.6076,144.4457,144.5124,3920.0
2021-04-16 13:55:00,151.67,151.7,151.56,151.59,1200.0,144.4552,144.4838,144.3504,144.379,1200.0
2021-04-16 14:00:00,151.58,151.86,151.52,151.86,2018.0,144.3695,144.6362,144.3124,144.6362,2018.0
2021-04-16 14:05:00,151.99,152.21,151.9,152.02,2720.0,144.76,144.9695,144.6743,144.7886,2720.0
2021-04-16 14:10:00,152.1,152.1,151.97,151.98,1696.0,144.8648,144.8648,144.7409,144.7505,1696.0
2021-04-16 14:15:00,151.99,152.03,151.87,151.94,1216.0,144.76,144.7981,144.6457,144.7124,1216.0
2021-04-16 14:20:00,151.93,152.19,151.93,152.12,2010.0,144.7028,144.9505,144.7028,144.8838,2010.0
2021-04-16 14:25:00,152.0,152.02,151.97,152.02,740.0,144.7695,144.7886,144.7409,144.7886,740.0
2021-04-16 14:30:00,152.09,152.33,152.09,152.23,1902.0,144.8552,145.0838,144.8552,144.9886,1902.0
2021-04-16 14:35:00,152.21,152.25,152.13,152.13,2451.0,144.9695,145.0076,144.8933,144.8933,2451.0
2021-04-16 14:40:00,152.1,152.25,152.04,152.25,3920.0,144.8648,145.0076,144.8076,145.0076,3920.0
2021-04-16 14:45:00,152.25,152.5,152.24,152.44,3551.0,145.0076,145.2457,144.9981,145.1886,3551.0
2021-04-16 14:50:00,152.44,152.65,152.39,152.65,3635.0,145.1886,145.3886,145.141,145.3886,3635.0
2021-04-16 14:55:00,152.72,152.75,152.58,152.68,3789.0,145.4553,145.4838,145.3219,145.4172,3789.0
2021-04-16 15:00:00,152.73,152.9,152.73,152.86,3003.0,145.4648,145.6267,145.4648,145.5886,3003.0
2021-04-16 15:05:00,152.88,153.0,152.8,152.95,3431.0,145.6077,145.7219,145.5315,145.6743,3431.0
2021-04-16 15:10:00,152.95,153.0,152.7,152.73,4503.0,145.6743,145.7219,145.4362,145.4648,4503.0
2021-04-16 15:15:00,152.8,152.8,152.46,152.52,2224.0,145.5315,145.5315,145.2076,145.2648,2224.0
2021-04-16 15:20:00,152.47,152.75,152.44,152.75,3641.0,145.2172,145.4838,145.1886,145.4838,3641.0
2021-04-16 15:25:00,152.69,152.69,152.44,152.48,4962.0,145.4267,145.4267,145.1886,145.2267,4962.0
2021-04-16 15:30:00,152.59,152.59,152.13,152.18,7290.0,145.3315,145.3315,144.8933,144.941,7290.0
2021-04-16 15:35:00,152.18,152.29,152.0,152.23,7768.0,144.941,145.0457,144.7695,144.9886,7768.0
2021-04-16 15:40:00,152.24,152.42,152.08,152.36,7341.0,144.9981,145.1695,144.8457,145.1124,7341.0
2021-04-16 15:45:00,152.17,152.26,151.94,152.2,8005.0,144.9314,145.0172,144.7124,144.96,8005.0
2021-04-16 15:50:00,152.26,152.27,151.95,152.11,18952.0,145.0172,145.0267,144.7219,144.8743,18952.0
2021-04-16 15:55:00,152.18,152.18,151.92,152.1,30203.0,144.941,144.941,144.6933,144.8648,30203.0
2021-04-19 09:30:00,155.44,156.93,154.78,155.55,60241.0,148.0459,149.465,147.4173,148.1506,60241.0
2021-04-19 09:35:00,155.5,157.13,155.02,156.93,25823.0,148.103,149.6555,147.6459,149.465,25823.0
2021-04-19 09:40:00,156.8,158.99,156.78,158.37,39043.0,149.3412,151.427,149.3221,150.8365,39043.0
2021-04-19 09:45:00,158.57,158.98,157.19,158.07,23735.0,151.027,151.4175,149.7126,150.5508,23735.0
2021-04-19 09:50:00,158.08,159.17,158.04,158.59,18885.0,150.5603,151.5984,150.5222,151.046,18885.0
2021-04-19 09:55:00,158.73,159.74,158.6,159.57,24227.0,151.1794,152.1413,151.0556,151.9794,24227.0
2021-04-19 10:00:00,159.68,159.76,158.05,158.09,16545.0,152.0842,152.1604,150.5317,150.5698,16545.0
2021-04-19 10:05:00,158.32,158.49,157.72,157.9,14149.0,150.7889,150.9508,150.2174,150.3889,14149.0
2021-04-19 10:10:00,157.81,157.98,157.39,157.78,10548.0,150.3031,150.4651,149.9031,150.2746,10548.0
2021-04-19 10:15:00,157.78,157.96,157.61,157.75,13435.0,150.2746,150.446,150.1127,150.246,13435.0
2021-04-19 10:20:00,157.75,157.75,157.16,157.47,6323.0,150.246,150.246,149.6841,149.9793,6323.0
2021-04-19 10:25:00,157.36,157.95,157.2,157.95,7398.0,149.8745,150.4365,149.7222,150.4365,7398.0
2021-04-19 10:30:00,157.86,157.92,157.3,157.31,7972.0,150.3508,150.4079,149.8174,149.8269,7972.0
2021-04-19 10:35:00,157.33,157.36,156.46,156.64,14919.0,149.846,149.8745,149.0174,149.1888,14919.0
2021-04-19 10:40:00,156.59,156.91,156.32,156.53,14997.0,149.1412,149.446,148.884,149.084,14997.0
2021-04-19 10:45:00,156.39,156.44,155.83,156.15,18529.0,148.9507,148.9983,148.4173,148.7221,18529.0
2021-04-19 10:50:00,156.05,156.4,155.7,156.38,10959.0,148.6269,148.9602,148.2935,148.9412,10959.0
2021-04-19 10:55:00,156.29,156.47,155.78,155.78,11662.0,148.8554,149.0269,148.3697,148.3697,11662.0
2021-04-19 11:00:00,156.0,156.37,155.78,155.86,5950.0,148.5792,148.9316,148.3697,148.4459,5950.0
2021-04-19 11:05:00,155.72,155.73,155.49,155.7,8933.0,148.3126,148.3221,148.0935,148.2935,8933.0
2021-04-19 11:10:00,155.68,155.73,155.19,155.34,4884.0,148.2745,148.3221,147.8078,147.9506,4884.0
2021-04-19 11:15:00,155.36,155.92,155.36,155.81,6201.0,147.9697,148.503,147.9697,148.3983,6201.0
2021-04-19 11:20:00,155.8,155.8,155.5,155.62,3377.0,148.3888,148.3888,148.103,148.2173,3377.0
2021-04-19 11:25:00,155.65,156.48,155.52,156.47,8271.0,148.2459,149.0364,148.1221,149.0269,8271.0
2021-04-19 11:30:00,156.32,156.54,155.98,155.98,5708.0,148.884,149.0936,148.5602,148.5602,5708.0
2021-04-19 11:35:00,155.91,156.1,155.91,156.1,2736.0,148.4935,148.6745,148.4935,148.6745,2736.0
2021-04-19 11:40:00,156.06,156.06,155.3,155.3,4077.0,148.6364,148.6364,147.9125,147.9125,4077.0
2021-04-19 11:45:00,155.34,155.68,155.24,155.58,3946.0,147.9506,148.2745,147.8554,148.1792,3946.0
2021-04-19 11:50:00,155.82,156.27,155.76,156.18,3174.0,148.4078,148.8364,148.3507,148.7507,3174.0
2021-04-19 11:55:00,156.11,156.11,155.79,155.79,3772.0,148.684,148.684,148.3792,148.3792,3772.0
2021-04-19 12:00:00,155.82,155.94,155.53,155.53,2800.0,148.4078,148.5221,148.1316,148.1316,2800.0
2021-04-19 12:05:00,155.51,155.88,155.21,155.88,7137.0,148.1126,148.465,147.8268,148.465,7137.0
2021-04-19 12:10:00,155.88,156.03,155.74,155.97,7923.0,148.465,148.6078,148.3316,148.5507,7923.0
2021-04-19 12:15:00,156.09,156.52,156.09,156.43,7516.0,148.665,149.0745,148.665,148.9888,7516.0
2021-04-19 12:20:00,156.48,157.0,156.48,156.98,10575.0,149.0364,149.5317,149.0364,149.5126,10575.0
2021-04-19 12:25:00,156.97,157.03,156.26,156.44,9562.0,149.5031,149.5602,148.8269,148.9983,9562.0
2021-04-19 12:30:00,156.5,156.72,156.3,156.67,3764.0,149.0555,149.265,148.865,149.2174,3764.0
2021-04-19 12:35:00,156.61,156.87,156.51,156.51,2856.0,149.1602,149.4079,149.065,149.065,2856.0
2021-04-19 12:40:00,156.58,156.58,156.36,156.49,5214.0,149.1317,149.1317,148.9221,149.0459,5214.0
2021-04-19 12:45:00,156.44,156.45,156.22,156.38,6939.0,148.9983,149.0078,148.7888,148.9412,6939.0
2021-04-19 12:50:00,156.37,156.6,156.35,156.59,3012.0,148.9316,149.1507,148.9126,149.1412,3012.0
2021-04-19 12:55:00,156.53,156.7,156.4,156.57,4063.0,149.084,149.2459,148.9602,149.1221,4063.0
2021-04-19 13:00:00,156.52,156.69,156.44,156.68,5236.0,149.0745,149.2364,148.9983,149.2269,5236.0
2021-04-19 13:05:00,156.69,156.77,156.57,156.73,2300.0,149.2364,149.3126,149.1221,149.2745,2300.0
2021-04-19 13:10:00,156.67,156.85,156.62,156.85,2403.0,149.2174,149.3888,149.1697,149.3888,2403.0
2021-04-19 13:15:00,156.88,157.13,156.8,157.07,5895.0,149.4174,149.6555,149.3412,149.5983,5895.0
2021-04-19 13:20:00,157.08,157.54,157.08,157.22,9638.0,149.6079,150.046,149.6079,149.7412,9638.0
2021-04-19 13:25:00,157.21,157.34,157.03,157.17,4054.0,149.7317,149.8555,149.5602,149.6936,4054.0
2021-04-19 13:30:00,157.29,157.31,157.03,157.31,2100.0,149.8079,149.8269,149.5602,149.8269,2100.0
2021-04-19 13:35:00,157.26,157.68,157.21,157.24,5912.0,149.7793,150.1793,149.7317,149.7603,5912.0
2021-04-19 13:40:00,157.26,157.3,157.0,157.18,2999.0,149.7793,149.8174,149.5317,149.7031,2999.0
2021-04-19 13:45:00,157.13,157.46,157.07,157.28,5509.0,149.6555,149.9698,149.5983,149.7984,5509.0
2021-04-19 13:50:00,157.37,157.38,157.14,157.25,2310.0,149.8841,149.8936,149.665,149.7698,2310.0
2021-04-19 13:55:00,157.2,157.54,157.15,157.51,2843.0,149.7222,150.046,149.6745,150.0174,2843.0
2021-04-19 14:00:00,157.34,157.83,157.3,157.56,5569.0,149.8555,150.3222,149.8174,150.065,5569.0
2021-04-19 14:05:00,157.5,157.63,157.24,157.35,2949.0,150.0079,150.1317,149.7603,149.865,2949.0
2021-04-19 14:10:00,157.44,158.21,157.44,157.95,16783.0,149.9507,150.6841,149.9507,150.4365,16783.0
2021-04-19 14:15:00,157.94,158.36,157.94,158.11,17047.0,150.427,150.827,150.427,150.5889,17047.0
2021-04-19 14:20:00,158.29,158.37,158.15,158.22,3554.0,150.7603,150.8365,150.627,150.6936,3554.0
2021-04-19 14:25:00,158.29,158.37,158.18,158.18,3812.0,150.7603,150.8365,150.6555,150.6555,3812.0
2021-04-19 14:30:00,158.14,158.16,157.89,158.08,2955.0,150.6174,150.6365,150.3793,150.5603,2955.0
2021-04-19 14:35:00,157.97,158.0,157.57,157.77,3983.0,150.4555,150.4841,150.0746,150.265,3983.0
2021-04-19 14:40:00,157.8,158.14,157.77,157.93,6607.0,150.2936,150.6174,150.265,150.4174,6607.0
2021-04-19 14:45:00,157.99,158.6,157.81,158.51,8749.0,150.4746,151.0556,150.3031,150.9698,8749.0
2021-04-19 14:50:00,158.52,158.65,158.4,158.64,8639.0,150.9794,151.1032,150.8651,151.0937,8639.0
2021-04-19 14:55:00,158.63,158.69,158.36,158.36,6350.0,151.0841,151.1413,150.827,150.827,6350.0
2021-04-19 15:00:00,158.39,158.46,157.96,158.05,4269.0,150.8556,150.9222,150.446,150.5317,4269.0
2021-04-19 15:05:00,158.08,158.34,158.08,158.25,3633.0,150.5603,150.8079,150.5603,150.7222,3633.0
2021-04-19 15:10:00,158.15,158.15,157.77,157.89,5288.0,150.627,150.627,150.265,150.3793,5288.0
2021-04-19 15:15:00,157.95,158.02,157.86,157.95,3056.0,150.4365,150.5032,150.3508,150.4365,3056.0
2021-04-19 15:20:00,157.96,158.14,157.81,158.09,4175.0,150.446,150.6174,150.3031,150.5698,4175.0
2021-04-19 15:25:00,158.13,158.23,158.03,158.08,3314.0,150.6079,150.7032,150.5127,150.5603,3314.0
2021-04-19 15:30:00,158.11,158.12,157.69,157.85,6244.0,150.5889,150.5984,150.1889,150.3412,6244.0
2021-04-19 15:35:00,157.74,157.82,157.5,157.65,6648.0,150.2365,150.3127,150.0079,150.1508,6648.0
2021-04-19 15:40:00,157.65,157.83,157.35,157.71,15059.0,150.1508,150.3222,149.865,150.2079,15059.0
2021-04-19 15:45:00,157.75,157.81,157.17,157.32,12466.0,150.246,150.3031,149.6936,149.8365,12466.0
2021-04-19 15:50:00,157.35,157.37,157.12,157.19,26107.0,149.865,149.8841,149.646,149.7126,26107.0
2021-04-19 15:55:00,157.19,157.54,157.13,157.49,64939.0,149.7126,150.046,149.6555,149.9984,64939.0
2021-04-20 09:30:00,156.05,156.33,154.93,155.37,41044.0,148.6269,148.8935,147.5601,147.9792,41044.0
2021-04-20 09:35:00,155.03,155.03,153.5,154.2,12015.0,147.6554,147.6554,146.1982,146.8649,12015.0
2021-04-20 09:40:00,153.96,155.0,153.73,154.9,8139.0,146.6363,147.6268,146.4172,147.5316,8139.0
2021-04-20 09:45:00,154.47,154.93,153.54,153.94,8476.0,147.122,147.5601,146.2363,146.6172,8476.0
2021-04-20 09:50:00,153.75,153.75,152.96,153.43,11718.0,146.4363,146.4363,145.6839,146.1315,11718.0
2021-04-20 09:55:00,153.45,153.75,152.96,153.4,4376.0,146.1505,146.4363,145.6839,146.1029,4376.0
2021-04-20 10:00:00,153.3,153.32,152.45,152.48,13480.0,146.0077,146.0267,145.1981,145.2267,13480.0
2021-04-20 10:05:00,152.54,153.0,152.17,152.53,12690.0,145.2838,145.7219,144.9314,145.2743,12690.0
2021-04-20 10:10:00,152.59,152.98,151.9,151.97,7436.0,145.3315,145.7029,144.6743,144.7409,7436.0
2021-04-20 10:15:00,152.0,152.57,151.75,152.12,4198.0,144.7695,145.3124,144.5314,144.8838,4198.0
2021-04-20 10:20:00,152.16,152.24,151.83,151.88,3797.0,144.9219,144.9981,144.6076,144.6552,3797.0
2021-04-20 10:25:00,151.87,151.87,151.28,151.31,10901.0,144.6457,144.6457,144.0838,144.1123,10901.0
2021-04-20 10:30:00,151.28,151.89,151.14,151.46,8320.0,144.0838,144.6648,143.9504,144.2552,8320.0
2021-04-20 10:35:00,151.5,151.5,150.87,151.11,10573.0,144.2933,144.2933,143.6933,143.9219,10573.0
2021-04-20 10:40:00,150.94,151.08,150.1,150.25,12589.0,143.7599,143.8933,142.9599,143.1028,12589.0
2021-04-20 10:45:00,150.16,150.33,149.77,150.0,11835.0,143.017,143.179,142.6456,142.8647,11835.0
2021-04-20 10:50:00,150.0,150.06,149.53,149.73,9198.0,142.8647,142.9218,142.417,142.6075,9198.0
2021-04-20 10:55:00,149.7,150.12,149.5,149.5,9536.0,142.5789,142.9789,142.3884,142.3884,9536.0
2021-04-20 11:00:00,149.59,149.97,149.38,149.97,18924.0,142.4742,142.8361,142.2741,142.8361,18924.0
2021-04-20 11:05:00,149.96,150.0,149.25,149.52,10112.0,142.8266,142.8647,142.1503,142.4075,10112.0
2021-04-20 11:10:00,149.55,149.55,148.7,148.79,9272.0,142.4361,142.4361,141.6265,141.7122,9272.0
2021-04-20 11:15:00,148.51,148.74,148.3,148.42,6235.0,141.4455,141.6646,141.2455,141.3598,6235.0
2021-04-20 11:20:00,148.42,148.62,147.74,147.83,16424.0,141.3598,141.5503,140.7122,140.7979,16424.0
2021-04-20 11:25:00,147.75,148.46,147.75,148.45,8539.0,140.7217,141.3979,140.7217,141.3884,8539.0
2021-04-20 11:30:00,148.3,148.38,147.96,147.96,7997.0,141.2455,141.3217,140.9217,140.9217,7997.0
2021-04-20 11:35:00,147.98,147.98,146.78,147.14,29470.0,140.9407,140.9407,139.7978,140.1407,29470.0
2021-04-20 11:40:00,147.19,148.01,147.11,147.32,20450.0,140.1883,140.9693,140.1121,140.3121,20450.0
2021-04-20 11:45:00,147.27,147.67,147.15,147.54,7065.0,140.2645,140.6455,140.1502,140.5217,7065.0
2021-04-20 11:50:00,147.55,147.67,147.2,147.67,7175.0,140.5312,140.6455,140.1978,140.6455,7175.0
2021-04-20 11:55:00,147.66,147.83,147.48,147.73,10009.0,140.636,140.7979,140.4645,140.7026,10009.0
2021-04-20 12:00:00,147.74,148.2,147.65,148.15,13928.0,140.7122,141.1503,140.6264,141.1027,13928.0
2021-04-20 12:05:00,148.15,148.46,148.06,148.4,5835.0,141.1027,141.3979,141.0169,141.3408,5835.0
2021-04-20 12:10:00,148.4,148.99,148.39,148.97,6465.0,141.3408,141.9027,141.3312,141.8837,6465.0
2021-04-20 12:15:00,148.93,149.01,148.61,148.92,4187.0,141.8456,141.9217,141.5408,141.836,4187.0
2021-04-20 12:20:00,148.95,148.95,148.5,148.52,6054.0,141.8646,141.8646,141.436,141.4551,6054.0
2021-04-20 12:25:00,148.66,148.76,148.4,148.44,4229.0,141.5884,141.6836,141.3408,141.3789,4229.0
2021-04-20 12:30:00,148.55,148.61,148.17,148.31,4777.0,141.4836,141.5408,141.1217,141.255,4777.0
2021-04-20 12:35:00,148.2,148.28,148.03,148.14,2402.0,141.1503,141.2265,140.9884,141.0931,2402.0
2021-04-20 12:40:00,148.18,148.18,147.75,147.94,4486.0,141.1312,141.1312,140.7217,140.9026,4486.0
2021-04-20 12:45:00,147.96,148.04,147.7,148.0,6887.0,140.9217,140.9979,140.6741,140.9598,6887.0
2021-04-20 12:50:00,148.05,148.05,147.6,147.8,2629.0,141.0074,141.0074,140.5788,140.7693,2629.0
2021-04-20 12:55:00,147.69,148.07,147.69,148.06,4051.0,140.6645,141.0265,140.6645,141.0169,4051.0
2021-04-20 13:00:00,147.93,147.93,147.55,147.8,4981.0,140.8931,140.8931,140.5312,140.7693,4981.0
2021-04-20 13:05:00,147.74,147.94,147.71,147.9,3064.0,140.7122,140.9026,140.6836,140.8646,3064.0
2021-04-20 13:10:00,147.9,148.2,147.82,148.06,3390.0,140.8646,141.1503,140.7884,141.0169,3390.0
2021-04-20 13:15:00,147.96,148.29,147.95,148.28,3068.0,140.9217,141.236,140.9122,141.2265,3068.0
2021-04-20 13:20:00,148.29,148.29,147.88,147.88,5540.0,141.236,141.236,140.8455,140.8455,5540.0
2021-04-20 13:25:00,147.81,147.87,147.66,147.84,4762.0,140.7788,140.836,140.636,140.8074,4762.0
2021-04-20 13:30:00,147.85,147.85,147.48,147.48,3135.0,140.8169,140.8169,140.4645,140.4645,3135.0
2021-04-20 13:35:00,147.51,147.53,147.16,147.24,3228.0,140.4931,140.5122,140.1598,140.2359,3228.0
2021-04-20 13:40:00,147.15,147.23,147.12,147.12,2322.0,140.1502,140.2264,140.1217,140.1217,2322.0
2021-04-20 13:45:00,147.15,147.29,147.0,147.19,6800.0,140.1502,140.2836,140.0074,140.1883,6800.0
2021-04-20 13:50:00,147.22,147.48,147.16,147.42,7310.0,140.2169,140.4645,140.1598,140.4074,7310.0
2021-04-20 13:55:00,147.53,147.67,147.3,147.54,1958.0,140.5122,140.6455,140.2931,140.5217,1958.0
2021-04-20 14:00:00,147.54,147.54,147.2,147.4,4714.0,140.5217,140.5217,140.1978,140.3883,4714.0
2021-04-20 14:05:00,147.49,147.83,147.35,147.83,3500.0,140.4741,140.7979,140.3407,140.7979,3500.0
2021-04-20 14:10:00,147.86,148.21,147.8,148.04,4822.0,140.8265,141.1598,140.7693,140.9979,4822.0
2021-04-20 14:15:00,148.04,148.04,147.45,147.51,8121.0,140.9979,140.9979,140.436,140.4931,8121.0
2021-04-20 14:20:00,147.73,147.84,147.51,147.59,4367.0,140.7026,140.8074,140.4931,140.5693,4367.0
2021-04-20 14:25:00,147.51,147.61,147.15,147.31,2622.0,140.4931,140.5883,140.1502,140.3026,2622.0
2021-04-20 14:30:00,147.23,147.34,147.15,147.22,4369.0,140.2264,140.3312,140.1502,140.2169,4369.0
2021-04-20 14:35:00,147.34,147.38,147.11,147.13,2913.0,140.3312,140.3693,140.1121,140.1312,2913.0
2021-04-20 14:40:00,147.13,147.24,146.83,147.22,12580.0,140.1312,140.2359,139.8454,140.2169,12580.0
2021-04-20 14:45:00,147.18,147.34,147.1,147.15,3800.0,140.1788,140.3312,140.1026,140.1502,3800.0
2021-04-20 14:50:00,147.17,147.43,147.14,147.14,5803.0,140.1693,140.4169,140.1407,140.1407,5803.0
2021-04-20 14:55:00,147.09,147.15,146.93,147.1,3915.0,140.0931,140.1502,139.9407,140.1026,3915.0
2021-04-20 15:00:00,147.18,147.38,147.09,147.38,2857.0,140.1788,140.3693,140.0931,140.3693,2857.0
2021-04-20 15:05:00,147.39,147.72,147.07,147.71,9368.0,140.3788,140.6931,140.074,140.6836,9368.0
2021-04-20 15:10:00,147.63,147.91,147.63,147.8,3842.0,140.6074,140.8741,140.6074,140.7693,3842.0
2021-04-20 15:15:00,147.8,147.88,147.58,147.72,2578.0,140.7693,140.8455,140.5598,140.6931,2578.0
2021-04-20 15:20:00,147.7,147.77,147.62,147.76,3715.0,140.6741,140.7407,140.5979,140.7312,3715.0
2021-04-20 15:25:00,147.76,147.98,147.69,147.89,7075.0,140.7312,140.9407,140.6645,140.855,7075.0
2021-04-20 15:30:00,147.79,148.09,147.69,148.07,7034.0,140.7598,141.0455,140.6645,141.0265,7034.0
2021-04-20 15:35:00,148.09,148.22,147.94,148.22,5077.0,141.0455,141.1693,140.9026,141.1693,5077.0
2021-04-20 15:40:00,148.25,148.59,148.11,148.55,9243.0,141.1979,141.5217,141.0646,141.4836,9243.0
2021-04-20 15:45:00,148.62,148.93,148.62,148.91,10380.0,141.5503,141.8456,141.5503,141.8265,10380.0
2021-04-20 15:50:00,148.91,149.02,148.74,148.82,20493.0,141.8265,141.9313,141.6646,141.7408,20493.0
2021-04-20 15:55:00,148.83,148.83,148.39,148.58,37361.0,141.7503,141.7503,141.3312,141.5122,37361.0
2021-04-21 09:30:00,147.86,148.38,146.52,148.07,32643.0,140.8265,141.3217,139.5502,141.0265,32643.0
2021-04-21 09:35:00,147.96,148.28,147.38,148.23,6740.0,140.9217,141.2265,140.3693,141.1789,6740.0
2021-04-21 09:40:00,148.29,148.58,147.81,147.81,8993.0,141.236,141.5122,140.7788,140.7788,8993.0
2021-04-21 09:45:00,147.76,148.52,147.66,148.52,6846.0,140.7312,141.4551,140.636,141.4551,6846.0
2021-04-21 09:50:00,148.52,149.25,148.44,149.17,6017.0,141.4551,142.1503,141.3789,142.0741,6017.0
2021-04-21 09:55:00,149.11,149.13,148.54,148.8,8199.0,142.017,142.036,141.4741,141.7217,8199.0
2021-04-21 10:00:00,148.83,149.29,148.83,149.03,7035.0,141.7503,142.1884,141.7503,141.9408,7035.0
2021-04-21 10:05:00,149.24,149.65,149.2,149.37,8355.0,142.1408,142.5313,142.1027,142.2646,8355.0
2021-04-21 10:10:00,149.52,150.0,149.35,149.89,3189.0,142.4075,142.8647,142.2456,142.7599,3189.0
2021-04-21 10:15:00,149.96,149.98,149.41,149.65,6876.0,142.8266,142.8456,142.3027,142.5313,6876.0
2021-04-21 10:20:00,149.94,150.25,149.75,150.0,4607.0,142.8075,143.1028,142.6265,142.8647,4607.0
2021-04-21 10:25:00,150.05,150.05,149.62,149.76,5976.0,142.9123,142.9123,142.5027,142.6361,5976.0
2021-04-21 10:30:00,149.96,150.09,149.65,149.78,4381.0,142.8266,142.9504,142.5313,142.6551,4381.0
2021-04-21 10:35:00,149.95,150.39,149.91,150.36,4014.0,142.817,143.2361,142.7789,143.2075,4014.0
2021-04-21 10:40:00,150.22,150.59,150.17,150.57,2684.0,143.0742,143.4266,143.0266,143.4075,2684.0
2021-04-21 10:45:00,150.56,150.92,150.53,150.72,2602.0,143.398,143.7409,143.3694,143.5504,2602.0
2021-04-21 10:50:00,150.62,150.87,150.45,150.73,4933.0,143.4552,143.6933,143.2933,143.5599,4933.0
2021-04-21 10:55:00,150.69,151.0,150.59,150.85,2656.0,143.5218,143.8171,143.4266,143.6742,2656.0
2021-04-21 11:00:00,150.91,151.53,150.73,151.41,8555.0,143.7314,144.3219,143.5599,144.2076,8555.0
2021-04-21 11:05:00,151.41,151.53,150.99,151.14,7364.0,144.2076,144.3219,143.8076,143.9504,7364.0
2021-04-21 11:10:00,151.11,151.28,150.84,150.9,6097.0,143.9219,144.0838,143.6647,143.7218,6097.0
2021-04-21 11:15:00,150.9,151.05,150.73,150.81,2913.0,143.7218,143.8647,143.5599,143.6361,2913.0
2021-04-21 11:20:00,150.69,150.72,150.27,150.29,5207.0,143.5218,143.5504,143.1218,143.1409,5207.0
2021-04-21 11:25:00,150.34,150.73,150.26,150.33,4024.0,143.1885,143.5599,143.1123,143.179,4024.0
2021-04-21 11:30:00,150.34,150.56,150.21,150.21,2292.0,143.1885,143.398,143.0647,143.0647,2292.0
2021-04-21 11:35:00,150.41,150.41,149.92,150.25,4503.0,143.2552,143.2552,142.7885,143.1028,4503.0
2021-04-21 11:40:00,150.27,150.75,150.26,150.69,1820.0,143.1218,143.579,143.1123,143.5218,1820.0
2021-04-21 11:45:00,150.66,150.86,150.59,150.86,4836.0,143.4933,143.6837,143.4266,143.6837,4836.0
2021-04-21 11:50:00,150.87,151.07,150.87,151.01,2150.0,143.6933,143.8838,143.6933,143.8266,2150.0
2021-04-21 11:55:00,151.02,151.22,150.97,151.14,4716.0,143.8361,144.0266,143.7885,143.9504,4716.0
2021-04-21 12:00:00,151.19,151.34,150.98,151.15,3664.0,143.998,144.1409,143.798,143.96,3664.0
2021-04-21 12:05:00,151.19,151.19,151.05,151.12,1400.0,143.998,143.998,143.8647,143.9314,1400.0
2021-04-21 12:10:00,151.05,151.06,150.9,151.01,3052.0,143.8647,143.8742,143.7218,143.8266,3052.0
2021-04-21 12:15:00,151.17,151.17,150.97,151.01,763.0,143.979,143.979,143.7885,143.8266,763.0
2021-04-21 12:20:00,150.94,150.95,150.82,150.95,1800.0,143.7599,143.7695,143.6456,143.7695,1800.0
2021-04-21 12:25:00,151.07,151.2,151.04,151.19,1061.0,143.8838,144.0076,143.8552,143.998,1061.0
2021-04-21 12:30:00,151.15,151.35,151.15,151.19,2529.0,143.96,144.1504,143.96,143.998,2529.0
2021-04-21 12:35:00,151.41,151.63,151.29,151.63,1406.0,144.2076,144.4171,144.0933,144.4171,1406.0
2021-04-21 12:40:00,151.58,151.66,151.49,151.52,3193.0,144.3695,144.4457,144.2838,144.3124,3193.0
2021-04-21 12:45:00,151.42,151.44,151.25,151.44,3099.0,144.2171,144.2362,144.0552,144.2362,3099.0
2021-04-21 12:50:00,151.45,151.48,151.2,151.2,2965.0,144.2457,144.2743,144.0076,144.0076,2965.0
2021-04-21 12:55:00,151.15,151.3,151.15,151.3,1373.0,143.96,144.1028,143.96,144.1028,1373.0
2021-04-21 13:00:00,151.36,151.42,151.24,151.24,1260.0,144.16,144.2171,144.0457,144.0457,1260.0
2021-04-21 13:05:00,151.17,151.36,151.16,151.28,1505.0,143.979,144.16,143.9695,144.0838,1505.0
2021-04-21 13:10:00,151.28,151.32,151.13,151.13,1911.0,144.0838,144.1219,143.9409,143.9409,1911.0
2021-04-21 13:15:00,151.0,151.13,150.87,151.13,2920.0,143.8171,143.9409,143.6933,143.9409,2920.0
2021-04-21 13:20:00,151.19,151.28,151.09,151.09,951.0,143.998,144.0838,143.9028,143.9028,951.0
2021-04-21 13:25:00,151.09,151.12,150.9,150.91,1250.0,143.9028,143.9314,143.7218,143.7314,1250.0
2021-04-21 13:30:00,150.97,150.97,150.96,150.96,200.0,143.7885,143.7885,143.779,143.779,200.0
2021-04-21 13:35:00,150.91,151.0,150.88,150.97,1445.0,143.7314,143.8171,143.7028,143.7885,1445.0
2021-04-21 13:40:00,151.02,151.08,150.91,150.91,1125.0,143.8361,143.8933,143.7314,143.7314,1125.0
2021-04-21 13:45:00,150.98,151.1,150.98,151.1,4270.0,143.798,143.9123,143.798,143.9123,4270.0
2021-04-21 13:50:00,151.45,151.7,151.45,151.7,1795.0,144.2457,144.4838,144.2457,144.4838,1795.0
2021-04-21 13:55:00,151.74,151.78,151.63,151.72,2587.0,144.5219,144.56,144.4171,144.5028,2587.0
2021-04-21 14:00:00,151.77,151.9,151.77,151.84,2896.0,144.5505,144.6743,144.5505,144.6171,2896.0
2021-04-21 14:05:00,152.0,152.0,151.71,151.71,2000.0,144.7695,144.7695,144.4933,144.4933,2000.0
2021-04-21 14:10:00,151.78,151.78,151.78,151.78,100.0,144.56,144.56,144.56,144.56,100.0
2021-04-21 14:15:00,151.72,151.72,151.72,151.72,100.0,144.5028,144.5028,144.5028,144.5028,100.0
2021-04-21 14:20:00,151.82,152.0,151.78,151.89,2378.0,144.5981,144.7695,144.56,144.6648,2378.0
2021-04-21 14:25:00,152.09,152.17,152.05,152.08,1920.0,144.8552,144.9314,144.8171,144.8457,1920.0
2021-04-21 14:30:00,152.24,152.25,152.05,152.06,3158.0,144.9981,145.0076,144.8171,144.8267,3158.0
2021-04-21 14:35:00,152.13,152.14,151.94,151.99,5520.0,144.8933,144.9029,144.7124,144.76,5520.0
2021-04-21 14:40:00,152.0,152.12,152.0,152.02,2072.0,144.7695,144.8838,144.7695,144.7886,2072.0
2021-04-21 14:45:00,152.09,152.1,151.76,151.76,1534.0,144.8552,144.8648,144.5409,144.5409,1534.0
2021-04-21 14:50:00,151.75,152.06,151.72,151.99,6018.0,144.5314,144.8267,144.5028,144.76,6018.0
2021-04-21 14:55:00,151.99,151.99,151.82,151.87,2035.0,144.76,144.76,144.5981,144.6457,2035.0
2021-04-21 15:00:00,151.85,152.03,151.84,152.02,2663.0,144.6267,144.7981,144.6171,144.7886,2663.0
2021-04-21 15:05:00,152.07,152.44,152.0,152.32,7444.0,144.8362,145.1886,144.7695,145.0743,7444.0
2021-04-21 15:10:00,152.37,152.52,152.33,152.38,2150.0,145.1219,145.2648,145.0838,145.1314,2150.0
2021-04-21 15:15:00,152.46,152.51,152.15,152.22,3730.0,145.2076,145.2553,144.9124,144.9791,3730.0
2021-04-21 15:20:00,152.18,152.27,152.05,152.27,1802.0,144.941,145.0267,144.8171,145.0267,1802.0
2021-04-21 15:25:00,152.23,152.32,151.98,152.03,3517.0,144.9886,145.0743,144.7505,144.7981,3517.0
2021-04-21 15:30:00,152.07,152.42,152.02,152.42,3576.0,144.8362,145.1695,144.7886,145.1695,3576.0
2021-04-21 15:35:00,152.39,152.45,152.16,152.16,5181.0,145.141,145.1981,144.9219,144.9219,5181.0
2021-04-21 15:40:00,152.13,152.44,152.13,152.35,7610.0,144.8933,145.1886,144.8933,145.1029,7610.0
2021-04-21 15:45:00,152.43,152.93,152.43,152.89,16659.0,145.1791,145.6553,145.1791,145.6172,16659.0
2021-04-21 15:50:00,153.0,153.0,152.66,152.93,12288.0,145.7219,145.7219,145.3981,145.6553,12288.0
2021-04-21 15:55:00,152.91,153.14,152.75,153.05,29214.0,145.6362,145.8553,145.4838,145.7696,29214.0
2021-04-22 09:30:00,156.0,156.82,154.05,155.41,41712.0,148.5792,149.3602,146.722,148.0173,41712.0
2021-04-22 09:35:00,155.14,155.36,153.76,153.93,13999.0,147.7602,147.9697,146.4458,146.6077,13999.0
2021-04-22 09:40:00,154.28,154.99,153.91,154.29,9954.0,146.9411,147.6173,146.5887,146.9506,9954.0
2021-04-22 09:45:00,154.65,154.65,153.63,154.41,9054.0,147.2935,147.2935,146.322,147.0649,9054.0
2021-04-22 09:50:00,154.95,155.62,154.76,155.3,14041.0,147.5792,148.2173,147.3982,147.9125,14041.0
2021-04-22 09:55:00,155.3,156.05,155.14,155.94,6556.0,147.9125,148.6269,147.7602,148.5221,6556.0
2021-04-22 10:00:00,155.9,156.36,155.49,156.24,14521.0,148.484,148.9221,148.0935,148.8078,14521.0
2021-04-22 10:05:00,156.54,156.9,156.28,156.79,10580.0,149.0936,149.4364,148.8459,149.3317,10580.0
2021-04-22 10:10:00,156.79,157.0,156.18,156.53,9295.0,149.3317,149.5317,148.7507,149.084,9295.0
2021-04-22 10:15:00,156.63,156.64,155.8,155.8,10292.0,149.1793,149.1888,148.3888,148.3888,10292.0
2021-04-22 10:20:00,156.16,156.59,155.65,156.59,8201.0,148.7316,149.1412,148.2459,149.1412,8201.0
2021-04-22 10:25:00,156.67,157.25,156.67,156.9,8744.0,149.2174,149.7698,149.2174,149.4364,8744.0
2021-04-22 10:30:00,156.9,157.73,156.73,157.48,11602.0,149.4364,150.2269,149.2745,149.9888,11602.0
2021-04-22 10:35:00,157.26,157.6,157.2,157.47,7321.0,149.7793,150.1031,149.7222,149.9793,7321.0
2021-04-22 10:40:00,157.3,157.53,157.3,157.38,4369.0,149.8174,150.0365,149.8174,149.8936,4369.0
2021-04-22 10:45:00,157.3,157.3,156.95,157.26,4197.0,149.8174,149.8174,149.4841,149.7793,4197.0
2021-04-22 10:50:00,157.3,157.59,157.15,157.56,7609.0,149.8174,150.0936,149.6745,150.065,7609.0
2021-04-22 10:55:00,157.53,157.53,157.12,157.21,7492.0,150.0365,150.0365,149.646,149.7317,7492.0
2021-04-22 11:00:00,157.31,157.76,157.27,157.76,5371.0,149.8269,150.2555,149.7888,150.2555,5371.0
2021-04-22 11:05:00,157.56,157.73,157.47,157.62,2346.0,150.065,150.2269,149.9793,150.1222,2346.0
2021-04-22 11:10:00,157.58,157.89,157.47,157.89,5232.0,150.0841,150.3793,149.9793,150.3793,5232.0
2021-04-22 11:15:00,157.93,158.03,157.87,157.92,6325.0,150.4174,150.5127,150.3603,150.4079,6325.0
2021-04-22 11:20:00,157.97,158.06,157.56,157.83,4910.0,150.4555,150.5413,150.065,150.3222,4910.0
2021-04-22 11:25:00,157.78,158.25,157.78,157.93,9918.0,150.2746,150.7222,150.2746,150.4174,9918.0
2021-04-22 11:30:00,157.73,158.34,157.68,158.29,19771.0,150.2269,150.8079,150.1793,150.7603,19771.0
2021-04-22 11:35:00,158.31,158.43,157.9,158.16,40931.0,150.7794,150.8936,150.3889,150.6365,40931.0
2021-04-22 11:40:00,158.29,158.55,157.95,158.54,28850.0,150.7603,151.0079,150.4365,150.9984,28850.0
2021-04-22 11:45:00,158.54,158.68,158.4,158.46,8875.0,150.9984,151.1318,150.8651,150.9222,8875.0
2021-04-22 11:50:00,158.62,158.99,158.47,158.98,8457.0,151.0746,151.427,150.9317,151.4175,8457.0
2021-04-22 11:55:00,158.89,158.89,158.5,158.73,15225.0,151.3318,151.3318,150.9603,151.1794,15225.0
2021-04-22 12:00:00,158.6,158.95,158.59,158.86,10382.0,151.0556,151.3889,151.046,151.3032,10382.0
2021-04-22 12:05:00,158.8,159.04,158.76,158.99,9444.0,151.246,151.4746,151.208,151.427,9444.0
2021-04-22 12:10:00,158.85,158.99,158.58,158.7,21938.0,151.2937,151.427,151.0365,151.1508,21938.0
2021-04-22 12:15:00,158.71,158.93,158.56,158.87,16733.0,151.1603,151.3699,151.0175,151.3127,16733.0
2021-04-22 12:20:00,158.84,158.84,158.49,158.51,9056.0,151.2841,151.2841,150.9508,150.9698,9056.0
2021-04-22 12:25:00,158.61,158.8,158.56,158.75,8577.0,151.0651,151.246,151.0175,151.1984,8577.0
2021-04-22 12:30:00,158.76,158.94,158.68,158.94,3337.0,151.208,151.3794,151.1318,151.3794,3337.0
2021-04-22 12:35:00,158.94,159.39,158.93,159.29,12661.0,151.3794,151.808,151.3699,151.7127,12661.0
2021-04-22 12:40:00,159.22,159.42,159.08,159.34,3646.0,151.6461,151.8366,151.5127,151.7604,3646.0
2021-04-22 12:45:00,159.41,159.45,159.28,159.37,4924.0,151.827,151.8651,151.7032,151.7889,4924.0
2021-04-22 12:50:00,159.49,159.54,159.18,159.19,9321.0,151.9032,151.9508,151.608,151.6175,9321.0
2021-04-22 12:55:00,159.22,159.87,159.22,159.87,8035.0,151.6461,152.2652,151.6461,152.2652,8035.0
2021-04-22 13:00:00,159.73,159.85,159.59,159.75,6227.0,152.1318,152.2461,151.9985,152.1509,6227.0
2021-04-22 13:05:00,159.85,159.85,158.34,158.7,19358.0,152.2461,152.2461,150.8079,151.1508,19358.0
2021-04-22 13:10:00,158.61,158.7,157.44,158.06,11764.0,151.0651,151.1508,149.9507,150.5413,11764.0
2021-04-22 13:15:00,158.09,158.25,157.39,157.39,7969.0,150.5698,150.7222,149.9031,149.9031,7969.0
2021-04-22 13:20:00,157.26,157.92,157.0,157.92,5860.0,149.7793,150.4079,149.5317,150.4079,5860.0
2021-04-22 13:25:00,157.74,158.59,157.7,158.56,7104.0,150.2365,151.046,150.1984,151.0175,7104.0
2021-04-22 13:30:00,158.56,158.56,158.1,158.23,7077.0,151.0175,151.0175,150.5793,150.7032,7077.0
2021-04-22 13:35:00,158.25,158.26,157.59,157.76,4948.0,150.7222,150.7317,150.0936,150.2555,4948.0
2021-04-22 13:40:00,157.65,157.69,156.49,156.5,5003.0,150.1508,150.1889,149.0459,149.0555,5003.0
2021-04-22 13:45:00,156.32,156.58,156.13,156.34,3824.0,148.884,149.1317,148.7031,148.9031,3824.0
2021-04-22 13:50:00,156.14,156.51,155.69,155.77,5688.0,148.7126,149.065,148.284,148.3602,5688.0
2021-04-22 13:55:00,155.65,155.98,155.51,155.86,10498.0,148.2459,148.5602,148.1126,148.4459,10498.0
2021-04-22 14:00:00,155.65,155.74,155.06,155.49,11225.0,148.2459,148.3316,147.684,148.0935,11225.0
2021-04-22 14:05:00,155.43,156.27,155.43,156.27,7452.0,148.0364,148.8364,148.0364,148.8364,7452.0
2021-04-22 14:10:00,156.03,156.21,155.87,156.17,4463.0,148.6078,148.7793,148.4554,148.7412,4463.0
2021-04-22 14:15:00,156.17,156.26,155.65,155.87,7536.0,148.7412,148.8269,148.2459,148.4554,7536.0
2021-04-22 14:20:00,155.95,156.02,155.65,156.01,7724.0,148.5316,148.5983,148.2459,148.5888,7724.0
2021-04-22 14:25:00,156.14,156.59,155.62,156.59,5706.0,148.7126,149.1412,148.2173,149.1412,5706.0
2021-04-22 14:30:00,156.56,156.88,156.35,156.65,7341.0,149.1126,149.4174,148.9126,149.1983,7341.0
2021-04-22 14:35:00,156.74,156.84,156.54,156.64,2989.0,149.284,149.3793,149.0936,149.1888,2989.0
2021-04-22 14:40:00,156.73,156.99,156.62,156.88,8449.0,149.2745,149.5221,149.1697,149.4174,8449.0
2021-04-22 14:45:00,156.87,157.08,156.65,156.65,9228.0,149.4079,149.6079,149.1983,149.1983,9228.0
2021-04-22 14:50:00,156.75,157.07,156.7,156.91,9003.0,149.2936,149.5983,149.2459,149.446,9003.0
2021-04-22 14:55:00,156.98,157.26,156.91,157.26,2146.0,149.5126,149.7793,149.446,149.7793,2146.0
2021-04-22 15:00:00,157.13,157.38,157.04,157.08,8484.0,149.6555,149.8936,149.5698,149.6079,8484.0
2021-04-22 15:05:00,157.09,157.1,156.36,156.42,5119.0,149.6174,149.6269,148.9221,148.9793,5119.0
2021-04-22 15:10:00,156.42,156.54,156.12,156.21,9398.0,148.9793,149.0936,148.6935,148.7793,9398.0
2021-04-22 15:15:00,156.13,156.23,155.69,155.96,6175.0,148.7031,148.7983,148.284,148.5411,6175.0
2021-04-22 15:20:00,155.91,155.94,155.55,155.58,10680.0,148.4935,148.5221,148.1506,148.1792,10680.0
2021-04-22 15:25:00,155.69,156.37,155.68,156.19,12697.0,148.284,148.9316,148.2745,148.7602,12697.0
2021-04-22 15:30:00,156.24,156.54,156.05,156.23,6194.0,148.8078,149.0936,148.6269,148.7983,6194.0
2021-04-22 15:35:00,156.18,156.36,155.83,155.83,11672.0,148.7507,148.9221,148.4173,148.4173,11672.0
2021-04-22 15:40:00,155.83,155.91,155.63,155.66,9747.0,148.4173,148.4935,148.2268,148.2554,9747.0
2021-04-22 15:45:00,155.71,156.18,155.62,155.69,9874.0,148.303,148.7507,148.2173,148.284,9874.0
2021-04-22 15:50:00,155.77,156.05,155.77,156.01,15086.0,148.3602,148.6269,148.3602,148.5888,15086.0
2021-04-22 15:55:00,156.0,156.14,155.62,155.79,62684.0,148.5792,148.7126,148.2173,148.3792,62684.0
2021-04-23 09:30:00,156.05,156.76,154.67,155.32,25072.0,148.6269,149.3031,147.3125,147.9316,25072.0
2021-04-23 09:35:00,155.32,157.88,155.31,157.83,13112.0,147.9316,150.3698,147.9221,150.3222,13112.0
2021-04-23 09:40:00,157.55,158.0,156.72,156.89,8508.0,150.0555,150.4841,149.265,149.4269,8508.0
2021-04-23 09:45:00,157.24,157.83,156.58,157.83,5043.0,149.7603,150.3222,149.1317,150.3222,5043.0
2021-04-23 09:50:00,157.67,159.24,157.67,159.24,17050.0,150.1698,151.6651,150.1698,151.6651,17050.0
2021-04-23 09:55:00,158.82,159.56,158.53,159.56,13211.0,151.2651,151.9699,150.9889,151.9699,13211.0
2021-04-23 10:00:00,159.6,160.34,159.6,160.25,16137.0,152.008,152.7128,152.008,152.6271,16137.0
2021-04-23 10:05:00,160.31,161.3,160.31,161.25,30277.0,152.6842,153.6271,152.6842,153.5795,30277.0
2021-04-23 10:10:00,161.02,161.25,160.42,161.15,16410.0,153.3604,153.5795,152.789,153.4843,16410.0
2021-04-23 10:15:00,161.13,161.39,160.85,160.98,15402.0,153.4652,153.7128,153.1985,153.3223,15402.0
2021-04-23 10:20:00,161.07,161.5,161.07,161.37,13962.0,153.4081,153.8176,153.4081,153.6938,13962.0
2021-04-23 10:25:00,161.36,161.9,161.34,161.9,8444.0,153.6843,154.1986,153.6652,154.1986,8444.0
2021-04-23 10:30:00,161.82,162.11,161.53,161.97,14012.0,154.1224,154.3986,153.8462,154.2653,14012.0
2021-04-23 10:35:00,161.88,162.31,161.79,161.84,9315.0,154.1795,154.5891,154.0938,154.1414,9315.0
2021-04-23 10:40:00,161.98,162.14,161.61,161.61,10652.0,154.2748,154.4272,153.9224,153.9224,10652.0
2021-04-23 10:45:00,161.63,161.77,161.5,161.61,3941.0,153.9414,154.0748,153.8176,153.9224,3941.0
2021-04-23 10:50:00,161.61,162.31,161.5,162.09,20803.0,153.9224,154.5891,153.8176,154.3795,20803.0
2021-04-23 10:55:00,162.09,162.18,161.83,162.05,7517.0,154.3795,154.4653,154.1319,154.3415,7517.0
2021-04-23 11:00:00,162.15,162.82,162.14,162.36,15259.0,154.4367,155.0748,154.4272,154.6367,15259.0
2021-04-23 11:05:00,162.4,162.4,161.8,161.9,7211.0,154.6748,154.6748,154.1033,154.1986,7211.0
2021-04-23 11:10:00,161.8,161.8,161.45,161.65,6440.0,154.1033,154.1033,153.77,153.9605,6440.0
2021-04-23 11:15:00,161.7,162.13,161.61,161.95,7062.0,154.0081,154.4176,153.9224,154.2462,7062.0
2021-04-23 11:20:00,162.05,162.05,161.5,161.74,9587.0,154.3415,154.3415,153.8176,154.0462,9587.0
2021-04-23 11:25:00,161.67,161.95,161.63,161.81,5293.0,153.9795,154.2462,153.9414,154.1129,5293.0
2021-04-23 11:30:00,161.86,162.09,161.8,162.09,4356.0,154.1605,154.3795,154.1033,154.3795,4356.0
2021-04-23 11:35:00,162.12,162.12,161.5,161.58,8604.0,154.4081,154.4081,153.8176,153.8938,8604.0
2021-04-23 11:40:00,161.58,161.99,161.58,161.99,4772.0,153.8938,154.2843,153.8938,154.2843,4772.0
2021-04-23 11:45:00,161.9,162.23,161.75,162.05,6259.0,154.1986,154.5129,154.0557,154.3415,6259.0
2021-04-23 11:50:00,162.05,162.68,161.98,162.68,8756.0,154.3415,154.9415,154.2748,154.9415,8756.0
2021-04-23 11:55:00,162.68,163.11,162.68,163.01,24338.0,154.9415,155.351,154.9415,155.2558,24338.0
2021-04-23 12:00:00,163.07,163.07,162.81,162.93,10852.0,155.3129,155.3129,155.0653,155.1796,10852.0
2021-04-23 12:05:00,162.93,163.25,162.86,163.0,8817.0,155.1796,155.4844,155.1129,155.2463,8817.0
2021-04-23 12:10:00,163.05,163.1,162.89,163.07,5124.0,155.2939,155.3415,155.1415,155.3129,5124.0
2021-04-23 12:15:00,163.11,163.16,162.94,162.98,6382.0,155.351,155.3986,155.1891,155.2272,6382.0
2021-04-23 12:20:00,163.07,163.65,163.02,163.49,7453.0,155.3129,155.8653,155.2653,155.713,7453.0
2021-04-23 12:25:00,163.62,163.65,162.64,162.71,13831.0,155.8368,155.8653,154.9034,154.9701,13831.0
2021-04-23 12:30:00,162.75,163.05,162.75,163.0,8086.0,155.0082,155.2939,155.0082,155.2463,8086.0
2021-04-23 12:35:00,162.96,162.97,162.44,162.68,5423.0,155.2082,155.2177,154.7129,154.9415,5423.0
2021-04-23 12:40:00,162.72,163.05,162.66,162.98,5300.0,154.9796,155.2939,154.9224,155.2272,5300.0
2021-04-23 12:45:00,163.0,163.19,162.89,163.19,5597.0,155.2463,155.4272,155.1415,155.4272,5597.0
2021-04-23 12:50:00,163.17,163.29,163.13,163.29,3333.0,155.4082,155.5225,155.3701,155.5225,3333.0
2021-04-23 12:55:00,163.3,163.65,163.3,163.51,6907.0,155.532,155.8653,155.532,155.732,6907.0
2021-04-23 13:00:00,163.53,163.88,163.53,163.88,4614.0,155.751,156.0844,155.751,156.0844,4614.0
2021-04-23 13:05:00,163.83,163.98,163.59,163.68,8345.0,156.0368,156.1796,155.8082,155.8939,8345.0
2021-04-23 13:10:00,163.56,163.56,163.12,163.12,5061.0,155.7796,155.7796,155.3606,155.3606,5061.0
2021-04-23 13:15:00,163.2,163.2,162.92,163.0,4806.0,155.4367,155.4367,155.1701,155.2463,4806.0
2021-04-23 13:20:00,162.9,163.02,162.73,162.93,6010.0,155.151,155.2653,154.9891,155.1796,6010.0
2021-04-23 13:25:00,162.91,163.34,162.91,163.3,3010.0,155.1605,155.5701,155.1605,155.532,3010.0
2021-04-23 13:30:00,163.3,163.4,163.05,163.06,3774.0,155.532,155.6272,155.2939,155.3034,3774.0
2021-04-23 13:35:00,163.07,163.07,162.83,162.88,1721.0,155.3129,155.3129,155.0843,155.132,1721.0
2021-04-23 13:40:00,162.92,163.32,162.88,163.31,6558.0,155.1701,155.551,155.132,155.5415,6558.0
2021-04-23 13:45:00,163.29,167.86,163.17,163.36,173748.0,155.5225,159.8751,155.4082,155.5891,173748.0
2021-04-23 13:50:00,163.4,163.69,163.03,163.09,9329.0,155.6272,155.9034,155.2748,155.332,9329.0
2021-04-23 13:55:00,163.0,163.0,161.82,162.04,25839.0,155.2463,155.2463,154.1224,154.3319,25839.0
2021-04-23 14:00:00,161.98,162.54,161.78,162.51,5116.0,154.2748,154.8081,154.0843,154.7796,5116.0
2021-04-23 14:05:00,162.48,162.56,162.07,162.09,5814.0,154.751,154.8272,154.3605,154.3795,5814.0
2021-04-23 14:10:00,162.18,162.3,161.81,162.21,15435.0,154.4653,154.5796,154.1129,154.4938,15435.0
2021-04-23 14:15:00,162.29,162.29,162.06,162.11,5091.0,154.57,154.57,154.351,154.3986,5091.0
2021-04-23 14:20:00,162.13,162.67,162.13,162.59,4426.0,154.4176,154.932,154.4176,154.8558,4426.0
2021-04-23 14:25:00,162.59,162.81,162.46,162.67,3502.0,154.8558,155.0653,154.7319,154.932,3502.0
2021-04-23 14:30:00,162.6,162.64,162.32,162.4,4058.0,154.8653,154.9034,154.5986,154.6748,4058.0
2021-04-23 14:35:00,162.37,162.82,162.21,162.82,8965.0,154.6462,155.0748,154.4938,155.0748,8965.0
2021-04-23 14:40:00,162.84,163.04,162.57,162.67,8960.0,155.0939,155.2844,154.8367,154.932,8960.0
2021-04-23 14:45:00,162.59,162.84,162.59,162.82,4951.0,154.8558,155.0939,154.8558,155.0748,4951.0
2021-04-23 14:50:00,162.85,162.92,162.59,162.7,5714.0,155.1034,155.1701,154.8558,154.9605,5714.0
2021-04-23 14:55:00,162.69,162.9,162.55,162.89,4025.0,154.951,155.151,154.8177,155.1415,4025.0
2021-04-23 15:00:00,162.89,162.89,162.47,162.47,5981.0,155.1415,155.1415,154.7415,154.7415,5981.0
2021-04-23 15:05:00,162.47,162.54,162.05,162.3,6974.0,154.7415,154.8081,154.3415,154.5796,6974.0
2021-04-23 15:10:00,162.26,162.49,162.21,162.49,3168.0,154.5415,154.7605,154.4938,154.7605,3168.0
2021-04-23 15:15:00,162.47,162.52,162.04,162.13,17990.0,154.7415,154.7891,154.3319,154.4176,17990.0
2021-04-23 15:20:00,162.18,162.54,162.13,162.54,6779.0,154.4653,154.8081,154.4176,154.8081,6779.0
2021-04-23 15:25:00,162.5,162.53,162.02,162.33,9934.0,154.77,154.7986,154.3129,154.6081,9934.0
2021-04-23 15:30:00,162.33,162.52,162.29,162.29,12184.0,154.6081,154.7891,154.57,154.57,12184.0
2021-04-23 15:35:00,162.2,162.29,161.85,161.9,12602.0,154.4843,154.57,154.151,154.1986,12602.0
2021-04-23 15:40:00,161.87,161.94,161.57,161.66,19750.0,154.17,154.2367,153.8843,153.97,19750.0
2021-04-23 15:45:00,161.63,161.78,161.46,161.7,26760.0,153.9414,154.0843,153.7795,154.0081,26760.0
2021-04-23 15:50:00,161.69,161.92,161.45,161.58,24724.0,153.9986,154.2176,153.77,153.8938,24724.0
2021-04-23 15:55:00,161.56,161.77,161.16,161.25,76280.0,153.8748,154.0748,153.4938,153.5795,76280.0
2021-04-26 09:30:00,162.75,163.57,162.0,163.25,43151.0,155.0082,155.7891,154.2938,155.4844,43151.0
2021-04-26 09:35:00,163.26,164.52,163.26,164.38,23012.0,155.4939,156.694,155.4939,156.5606,23012.0
2021-04-26 09:40:00,164.3,165.41,164.07,165.41,13546.0,156.4844,157.5416,156.2654,157.5416,13546.0
2021-04-26 09:45:00,165.18,165.76,165.0,165.24,14103.0,157.3226,157.875,157.1511,157.3797,14103.0
2021-04-26 09:50:00,165.31,165.42,164.65,165.15,11352.0,157.4464,157.5511,156.8178,157.294,11352.0
2021-04-26 09:55:00,165.43,166.36,165.43,166.06,19262.0,157.5607,158.4464,157.5607,158.1607,19262.0
2021-04-26 10:00:00,166.02,166.71,165.28,166.26,22623.0,158.1226,158.7798,157.4178,158.3512,22623.0
2021-04-26 10:05:00,166.09,166.58,166.08,166.4,5807.0,158.1893,158.656,158.1797,158.4845,5807.0
2021-04-26 10:10:00,166.12,166.67,165.28,166.31,13724.0,158.2178,158.7417,157.4178,158.3988,13724.0
2021-04-26 10:15:00,166.58,166.58,165.24,165.58,6377.0,158.656,158.656,157.3797,157.7035,6377.0
2021-04-26 10:20:00,165.57,166.23,165.32,166.18,3857.0,157.694,158.3226,157.4559,158.275,3857.0
2021-04-26 10:25:00,166.17,166.98,166.17,166.98,4750.0,158.2655,159.0369,158.2655,159.0369,4750.0
2021-04-26 10:30:00,166.7,167.18,166.7,167.0,17554.0,158.7703,159.2274,158.7703,159.056,17554.0
2021-04-26 10:35:00,167.01,167.61,167.01,167.39,10325.0,159.0655,159.637,159.0655,159.4274,10325.0
2021-04-26 10:40:00,167.24,167.43,167.07,167.07,5225.0,159.2846,159.4655,159.1227,159.1227,5225.0
2021-04-26 10:45:00,167.07,167.4,166.74,166.94,29238.0,159.1227,159.437,158.8084,158.9988,29238.0
2021-04-26 10:50:00,166.86,167.43,166.86,167.21,3766.0,158.9226,159.4655,158.9226,159.256,3766.0
2021-04-26 10:55:00,167.41,167.47,166.56,167.22,21529.0,159.4465,159.5036,158.6369,159.2655,21529.0
2021-04-26 11:00:00,167.29,167.97,167.05,167.97,10905.0,159.3322,159.9798,159.1036,159.9798,10905.0
2021-04-26 11:05:00,167.94,168.62,167.83,168.33,24655.0,159.9513,160.5989,159.8465,160.3227,24655.0
2021-04-26 11:10:00,168.25,168.28,167.92,168.17,4511.0,160.2465,160.2751,159.9322,160.1703,4511.0
2021-04-26 11:15:00,168.15,168.18,167.9,168.05,6808.0,160.1513,160.1799,159.9132,160.056,6808.0
2021-04-26 11:20:00,167.99,168.21,167.52,167.89,12163.0,159.9989,160.2084,159.5512,159.9036,12163.0
2021-04-26 11:25:00,167.82,168.31,167.75,168.28,6650.0,159.837,160.3037,159.7703,160.2751,6650.0
2021-04-26 11:30:00,168.02,168.4,167.98,168.16,3250.0,160.0275,160.3894,159.9894,160.1608,3250.0
2021-04-26 11:35:00,168.31,168.6,168.12,168.54,7051.0,160.3037,160.5799,160.1227,160.5227,7051.0
2021-04-26 11:40:00,168.55,168.98,168.44,168.87,12933.0,160.5323,160.9418,160.4275,160.837,12933.0
2021-04-26 11:45:00,168.82,169.08,168.61,168.7,8107.0,160.7894,161.037,160.5894,160.6751,8107.0
2021-04-26 11:50:00,168.72,168.75,168.49,168.61,5678.0,160.6942,160.7227,160.4751,160.5894,5678.0
2021-04-26 11:55:00,168.75,169.44,168.75,169.0,15291.0,160.7227,161.3799,160.7227,160.9608,15291.0
2021-04-26 12:00:00,169.2,169.23,168.75,168.94,9136.0,161.1513,161.1799,160.7227,160.9037,9136.0
2021-04-26 12:05:00,168.95,169.25,168.95,169.02,7486.0,160.9132,161.199,160.9132,160.9799,7486.0
2021-04-26 12:10:00,169.08,169.39,168.92,169.31,8625.0,161.037,161.3323,160.8847,161.2561,8625.0
2021-04-26 12:15:00,169.24,169.47,169.09,169.36,7717.0,161.1894,161.4085,161.0466,161.3037,7717.0
2021-04-26 12:20:00,169.33,169.5,169.33,169.48,7322.0,161.2751,161.4371,161.2751,161.418,7322.0
2021-04-26 12:25:00,169.49,169.87,169.48,169.77,8205.0,161.4275,161.7895,161.418,161.6942,8205.0
2021-04-26 12:30:00,169.82,169.82,169.34,169.59,8538.0,161.7418,161.7418,161.2847,161.5228,8538.0
2021-04-26 12:35:00,169.64,169.88,169.57,169.88,9666.0,161.5704,161.799,161.5037,161.799,9666.0
2021-04-26 12:40:00,169.88,170.12,169.75,169.83,30524.0,161.799,162.0276,161.6752,161.7514,30524.0
2021-04-26 12:45:00,169.79,169.98,169.62,169.64,5446.0,161.7133,161.8942,161.5514,161.5704,5446.0
2021-04-26 12:50:00,169.7,169.95,169.68,169.81,3147.0,161.6275,161.8657,161.6085,161.7323,3147.0
2021-04-26 12:55:00,169.91,169.95,169.73,169.92,4437.0,161.8276,161.8657,161.6561,161.8371,4437.0
2021-04-26 13:00:00,170.0,170.26,169.95,170.2,9311.0,161.9133,162.1609,161.8657,162.1038,9311.0
2021-04-26 13:05:00,170.22,170.22,170.01,170.19,2820.0,162.1228,162.1228,161.9228,162.0942,2820.0
2021-04-26 13:10:00,170.12,170.28,170.01,170.12,7668.0,162.0276,162.18,161.9228,162.0276,7668.0
2021-04-26 13:15:00,170.23,170.41,170.19,170.39,5350.0,162.1323,162.3038,162.0942,162.2847,5350.0
2021-04-26 13:20:00,170.45,170.52,170.22,170.28,6147.0,162.3419,162.4085,162.1228,162.18,6147.0
2021-04-26 13:25:00,170.46,170.7,170.28,170.28,5683.0,162.3514,162.58,162.18,162.18,5683.0
2021-04-26 13:30:00,170.23,170.37,170.16,170.17,6652.0,162.1323,162.2657,162.0657,162.0752,6652.0
2021-04-26 13:35:00,170.22,170.28,170.01,170.25,6278.0,162.1228,162.18,161.9228,162.1514,6278.0
2021-04-26 13:40:00,170.23,170.31,170.01,170.19,7903.0,162.1323,162.2085,161.9228,162.0942,7903.0
2021-04-26 13:45:00,170.15,170.41,170.03,170.41,4233.0,162.0561,162.3038,161.9418,162.3038,4233.0
2021-04-26 13:50:00,170.42,170.49,170.07,170.08,25507.0,162.3133,162.38,161.9799,161.9895,25507.0
2021-04-26 13:55:00,170.02,170.27,170.01,170.22,3655.0,161.9323,162.1704,161.9228,162.1228,3655.0
2021-04-26 14:00:00,170.25,170.78,170.25,170.78,5391.0,162.1514,162.6562,162.1514,162.6562,5391.0
2021-04-26 14:05:00,170.78,170.83,170.66,170.79,3263.0,162.6562,162.7038,162.5419,162.6657,3263.0
2021-04-26 14:10:00,170.78,170.87,170.71,170.87,5132.0,162.6562,162.7419,162.5895,162.7419,5132.0
2021-04-26 14:15:00,170.92,171.0,170.7,170.85,4073.0,162.7895,162.8657,162.58,162.7228,4073.0
2021-04-26 14:20:00,170.86,171.21,170.85,171.1,24446.0,162.7324,163.0657,162.7228,162.961,24446.0
2021-04-26 14:25:00,171.12,171.16,171.0,171.08,5813.0,162.98,163.0181,162.8657,162.9419,5813.0
2021-04-26 14:30:00,171.09,171.15,170.74,170.85,7109.0,162.9514,163.0086,162.6181,162.7228,7109.0
2021-04-26 14:35:00,170.73,170.79,170.46,170.79,12750.0,162.6086,162.6657,162.3514,162.6657,12750.0
2021-04-26 14:40:00,170.79,171.26,170.79,171.08,6402.0,162.6657,163.1133,162.6657,162.9419,6402.0
2021-04-26 14:45:00,171.08,171.31,170.75,171.31,5656.0,162.9419,163.161,162.6276,163.161,5656.0
2021-04-26 14:50:00,171.3,171.96,171.3,171.75,7769.0,163.1514,163.78,163.1514,163.58,7769.0
2021-04-26 14:55:00,171.73,171.86,171.52,171.8,16860.0,163.561,163.6848,163.361,163.6277,16860.0
2021-04-26 15:00:00,171.74,171.76,171.45,171.65,4040.0,163.5705,163.5896,163.2943,163.4848,4040.0
2021-04-26 15:05:00,171.54,171.75,171.21,171.21,8662.0,163.38,163.58,163.0657,163.0657,8662.0
2021-04-26 15:10:00,171.3,171.48,170.98,170.98,16663.0,163.1514,163.3229,162.8467,162.8467,16663.0
2021-04-26 15:15:00,170.99,171.2,170.92,171.14,3550.0,162.8562,163.0562,162.7895,162.999,3550.0
2021-04-26 15:20:00,171.15,171.4,171.07,171.35,11093.0,163.0086,163.2467,162.9324,163.1991,11093.0
2021-04-26 15:25:00,171.44,171.58,170.62,170.72,9517.0,163.2848,163.4181,162.5038,162.599,9517.0
2021-04-26 15:30:00,170.64,170.64,169.75,170.12,27053.0,162.5228,162.5228,161.6752,162.0276,27053.0
2021-04-26 15:35:00,170.03,170.72,170.03,170.54,15996.0,161.9418,162.599,161.9418,162.4276,15996.0
2021-04-26 15:40:00,170.63,170.82,170.35,170.47,12997.0,162.5133,162.6943,162.2466,162.3609,12997.0
2021-04-26 15:45:00,170.44,170.59,170.24,170.35,23401.0,162.3323,162.4752,162.1419,162.2466,23401.0
2021-04-26 15:50:00,170.28,170.78,170.24,170.72,27003.0,162.18,162.6562,162.1419,162.599,27003.0
2021-04-26 15:55:00,170.76,170.84,170.44,170.51,50369.0,162.6371,162.7133,162.3323,162.399,50369.0
2021-04-27 09:30:00,169.0,169.44,168.25,168.66,36266.0,160.9608,161.3799,160.2465,160.637,36266.0
2021-04-27 09:35:00,168.64,169.38,168.51,169.09,9347.0,160.618,161.3228,160.4942,161.0466,9347.0
2021-04-27 09:40:00,169.32,169.35,167.65,168.46,30390.0,161.2656,161.2942,159.6751,160.4465,30390.0
2021-04-27 09:45:00,168.17,168.33,167.46,167.76,10513.0,160.1703,160.3227,159.4941,159.7798,10513.0
2021-04-27 09:50:00,167.86,169.69,167.81,169.69,8070.0,159.8751,161.618,159.8275,161.618,8070.0
2021-04-27 09:55:00,169.69,170.52,169.69,170.09,19489.0,161.618,162.4085,161.618,161.999,19489.0
2021-04-27 10:00:00,170.0,170.34,169.42,170.08,17563.0,161.9133,162.2371,161.3609,161.9895,17563.0
2021-04-27 10:05:00,170.17,170.71,170.02,170.2,9765.0,162.0752,162.5895,161.9323,162.1038,9765.0
2021-04-27 10:10:00,169.9,170.04,169.4,169.8,8417.0,161.818,161.9514,161.3418,161.7228,8417.0
2021-04-27 10:15:00,169.7,169.76,169.0,169.3,5191.0,161.6275,161.6847,160.9608,161.2466,5191.0
2021-04-27 10:20:00,169.37,170.19,169.3,170.19,7388.0,161.3132,162.0942,161.2466,162.0942,7388.0
2021-04-27 10:25:00,170.2,170.45,169.97,170.3,2864.0,162.1038,162.3419,161.8847,162.199,2864.0
2021-04-27 10:30:00,170.41,170.49,170.09,170.2,4224.0,162.3038,162.38,161.999,162.1038,4224.0
2021-04-27 10:35:00,170.18,170.36,169.78,170.22,5047.0,162.0847,162.2562,161.7037,162.1228,5047.0
2021-04-27 10:40:00,170.01,170.37,170.01,170.3,3194.0,161.9228,162.2657,161.9228,162.199,3194.0
2021-04-27 10:45:00,170.37,170.47,170.3,170.44,2685.0,162.2657,162.3609,162.199,162.3323,2685.0
2021-04-27 10:50:00,170.37,170.88,170.36,170.62,6083.0,162.2657,162.7514,162.2562,162.5038,6083.0
2021-04-27 10:55:00,170.55,170.55,170.25,170.38,6861.0,162.4371,162.4371,162.1514,162.2752,6861.0
2021-04-27 11:00:00,170.41,170.97,170.4,170.64,7289.0,162.3038,162.8371,162.2942,162.5228,7289.0
2021-04-27 11:05:00,170.69,171.05,170.6,170.61,4817.0,162.5705,162.9133,162.4847,162.4943,4817.0
2021-04-27 11:10:00,170.54,170.98,170.54,170.78,15544.0,162.4276,162.8467,162.4276,162.6562,15544.0
2021-04-27 11:15:00,170.89,171.13,170.67,170.97,12487.0,162.7609,162.9895,162.5514,162.8371,12487.0
2021-04-27 11:20:00,171.02,171.42,171.02,171.26,5683.0,162.8848,163.2657,162.8848,163.1133,5683.0
2021-04-27 11:25:00,171.25,171.25,170.88,171.07,4793.0,163.1038,163.1038,162.7514,162.9324,4793.0
2021-04-27 11:30:00,171.07,171.07,170.66,170.75,6042.0,162.9324,162.9324,162.5419,162.6276,6042.0
2021-04-27 11:35:00,170.8,171.1,170.79,171.1,8224.0,162.6752,162.961,162.6657,162.961,8224.0
2021-04-27 11:40:00,171.09,171.18,170.73,170.77,3483.0,162.9514,163.0371,162.6086,162.6466,3483.0
2021-04-27 11:45:00,170.75,170.99,170.65,170.8,8724.0,162.6276,162.8562,162.5324,162.6752,8724.0
2021-04-27 11:50:00,171.01,171.01,170.77,170.87,2301.0,162.8752,162.8752,162.6466,162.7419,2301.0
2021-04-27 11:55:00,170.99,171.22,170.94,171.16,3721.0,162.8562,163.0752,162.8086,163.0181,3721.0
2021-04-27 12:00:00,171.27,171.42,171.26,171.3,2712.0,163.1229,163.2657,163.1133,163.1514,2712.0
2021-04-27 12:05:00,171.26,171.45,171.19,171.32,4244.0,163.1133,163.2943,163.0467,163.1705,4244.0
2021-04-27 12:10:00,171.35,171.58,171.16,171.22,6332.0,163.1991,163.4181,163.0181,163.0752,6332.0
2021-04-27 12:15:00,171.15,171.58,171.09,171.58,7654.0,163.0086,163.4181,162.9514,163.4181,7654.0
2021-04-27 12:20:00,171.49,171.53,171.34,171.49,3339.0,163.3324,163.3705,163.1895,163.3324,3339.0
2021-04-27 12:25:00,171.48,171.6,171.45,171.54,4683.0,163.3229,163.4372,163.2943,163.38,4683.0
2021-04-27 12:30:00,171.51,171.55,171.29,171.36,4375.0,163.3514,163.3895,163.1419,163.2086,4375.0
2021-04-27 12:35:00,171.31,171.39,171.09,171.09,2837.0,163.161,163.2372,162.9514,162.9514,2837.0
2021-04-27 12:40:00,170.95,170.95,170.4,170.45,2003.0,162.8181,162.8181,162.2942,162.3419,2003.0
2021-04-27 12:45:00,170.48,170.61,170.47,170.47,519.0,162.3704,162.4943,162.3609,162.3609,519.0
2021-04-27 12:50:00,170.5,170.62,169.85,169.86,7779.0,162.3895,162.5038,161.7704,161.7799,7779.0
2021-04-27 12:55:00,169.81,169.89,169.63,169.87,4082.0,161.7323,161.8085,161.5609,161.7895,4082.0
2021-04-27 13:00:00,169.68,170.08,169.67,170.05,8665.0,161.6085,161.9895,161.599,161.9609,8665.0
2021-04-27 13:05:00,170.46,170.48,170.32,170.34,1111.0,162.3514,162.3704,162.2181,162.2371,1111.0
2021-04-27 13:10:00,170.23,170.49,170.13,170.13,2641.0,162.1323,162.38,162.0371,162.0371,2641.0
2021-04-27 13:15:00,170.04,170.21,169.97,170.21,2176.0,161.9514,162.1133,161.8847,162.1133,2176.0
2021-04-27 13:20:00,170.38,170.53,170.24,170.25,1483.0,162.2752,162.4181,162.1419,162.1514,1483.0
2021-04-27 13:25:00,170.21,170.21,170.1,170.2,1300.0,162.1133,162.1133,162.0085,162.1038,1300.0
2021-04-27 13:30:00,170.25,170.26,170.12,170.12,6216.0,162.1514,162.1609,162.0276,162.0276,6216.0
2021-04-27 13:35:00,170.18,170.37,170.07,170.09,1041.0,162.0847,162.2657,161.9799,161.999,1041.0
2021-04-27 13:40:00,170.04,170.55,170.04,170.55,12094.0,161.9514,162.4371,161.9514,162.4371,12094.0
2021-04-27 13:45:00,170.55,170.63,170.21,170.21,2391.0,162.4371,162.5133,162.1133,162.1133,2391.0
2021-04-27 13:50:00,170.38,170.55,170.37,170.5,1847.0,162.2752,162.4371,162.2657,162.3895,1847.0
2021-04-27 13:55:00,170.54,170.55,170.39,170.43,1364.0,162.4276,162.4371,162.2847,162.3228,1364.0
2021-04-27 14:00:00,170.48,170.48,170.14,170.14,5906.0,162.3704,162.3704,162.0466,162.0466,5906.0
2021-04-27 14:05:00,170.05,170.25,169.74,169.78,2091.0,161.9609,162.1514,161.6656,161.7037,2091.0
2021-04-27 14:10:00,169.78,169.97,169.65,169.91,3419.0,161.7037,161.8847,161.5799,161.8276,3419.0
2021-04-27 14:15:00,169.91,169.91,169.73,169.81,1000.0,161.8276,161.8276,161.6561,161.7323,1000.0
2021-04-27 14:20:00,169.65,169.72,169.39,169.61,3405.0,161.5799,161.6466,161.3323,161.5418,3405.0
2021-04-27 14:25:00,169.74,169.82,169.48,169.82,5022.0,161.6656,161.7418,161.418,161.7418,5022.0
2021-04-27 14:30:00,169.82,169.91,169.67,169.72,4000.0,161.7418,161.8276,161.599,161.6466,4000.0
2021-04-27 14:35:00,169.87,169.95,169.86,169.86,2758.0,161.7895,161.8657,161.7799,161.7799,2758.0
2021-04-27 14:40:00,169.9,169.9,169.75,169.81,1800.0,161.818,161.818,161.6752,161.7323,1800.0
2021-04-27 14:45:00,169.85,170.1,169.85,170.03,5062.0,161.7704,162.0085,161.7704,161.9418,5062.0
2021-04-27 14:50:00,170.05,170.06,169.77,169.77,2333.0,161.9609,161.9704,161.6942,161.6942,2333.0
2021-04-27 14:55:00,170.04,170.07,169.93,169.94,1929.0,161.9514,161.9799,161.8466,161.8561,1929.0
2021-04-27 15:00:00,169.9,169.94,169.8,169.8,1235.0,161.818,161.8561,161.7228,161.7228,1235.0
2021-04-27 15:05:00,169.82,169.9,169.66,169.69,3839.0,161.7418,161.818,161.5895,161.618,3839.0
2021-04-27 15:10:00,169.65,170.05,169.65,170.05,3323.0,161.5799,161.9609,161.5799,161.9609,3323.0
2021-04-27 15:15:00,169.98,170.0,169.82,169.92,3260.0,161.8942,161.9133,161.7418,161.8371,3260.0
2021-04-27 15:20:00,169.92,170.0,169.74,169.85,1680.0,161.8371,161.9133,161.6656,161.7704,1680.0
2021-04-27 15:25:00,169.8,169.8,169.45,169.59,4215.0,161.7228,161.7228,161.3894,161.5228,4215.0
2021-04-27 15:30:00,169.59,169.9,169.57,169.9,4749.0,161.5228,161.818,161.5037,161.818,4749.0
2021-04-27 15:35:00,169.9,170.27,169.9,170.14,7072.0,161.818,162.1704,161.818,162.0466,7072.0
2021-04-27 15:40:00,170.08,170.2,169.73,169.85,9976.0,161.9895,162.1038,161.6561,161.7704,9976.0
2021-04-27 15:45:00,169.82,170.2,169.77,170.0,7875.0,161.7418,162.1038,161.6942,161.9133,7875.0
2021-04-27 15:50:00,170.03,170.23,170.0,170.05,15869.0,161.9418,162.1323,161.9133,161.9609,15869.0
2021-04-27 15:55:00,169.99,170.05,169.65,169.65,39595.0,161.9038,161.9609,161.5799,161.5799,39595.0
2021-04-28 09:30:00,168.75,168.75,167.18,168.3,22942.0,160.7227,160.7227,159.2274,160.2941,22942.0
2021-04-28 09:35:00,168.25,168.69,167.9,167.92,6555.0,160.2465,160.6656,159.9132,159.9322,6555.0
2021-04-28 09:40:00,168.08,168.73,168.0,168.6,12902.0,160.0846,160.7037,160.0084,160.5799,12902.0
2021-04-28 09:45:00,168.47,168.47,167.44,167.67,2623.0,160.4561,160.4561,159.4751,159.6941,2623.0
2021-04-28 09:50:00,167.68,168.36,167.68,168.14,3870.0,159.7036,160.3513,159.7036,160.1418,3870.0
2021-04-28 09:55:00,167.88,168.46,167.88,167.95,2668.0,159.8941,160.4465,159.8941,159.9608,2668.0
2021-04-28 10:00:00,167.84,168.26,167.69,168.09,4106.0,159.856,160.256,159.7132,160.0941,4106.0
2021-04-28 10:05:00,168.1,168.48,168.05,168.38,12028.0,160.1037,160.4656,160.056,160.3703,12028.0
2021-04-28 10:10:00,168.26,168.59,168.25,168.39,5570.0,160.256,160.5703,160.2465,160.3799,5570.0
2021-04-28 10:15:00,168.47,168.9,168.27,168.9,6271.0,160.4561,160.8656,160.2656,160.8656,6271.0
2021-04-28 10:20:00,168.78,168.94,168.57,168.82,2753.0,160.7513,160.9037,160.5513,160.7894,2753.0
2021-04-28 10:25:00,168.87,168.89,168.49,168.79,1909.0,160.837,160.8561,160.4751,160.7608,1909.0
2021-04-28 10:30:00,168.94,169.16,168.77,168.79,4935.0,160.9037,161.1132,160.7418,160.7608,4935.0
2021-04-28 10:35:00,168.6,168.79,168.6,168.6,2501.0,160.5799,160.7608,160.5799,160.5799,2501.0
2021-04-28 10:40:00,168.56,169.2,168.56,169.2,10705.0,160.5418,161.1513,160.5418,161.1513,10705.0
2021-04-28 10:45:00,169.2,169.87,169.2,169.66,8461.0,161.1513,161.7895,161.1513,161.5895,8461.0
2021-04-28 10:50:00,169.68,169.94,169.19,169.28,5590.0,161.6085,161.8561,161.1418,161.2275,5590.0
2021-04-28 10:55:00,169.39,169.39,169.12,169.12,300.0,161.3323,161.3323,161.0751,161.0751,300.0
2021-04-28 11:00:00,169.05,169.52,168.85,169.09,9493.0,161.0085,161.4561,160.818,161.0466,9493.0
2021-04-28 11:05:00,169.15,169.49,169.15,169.25,3660.0,161.1037,161.4275,161.1037,161.199,3660.0
2021-04-28 11:10:00,169.12,169.12,168.91,168.91,3672.0,161.0751,161.0751,160.8751,160.8751,3672.0
2021-04-28 11:15:00,168.91,168.97,168.69,168.87,1441.0,160.8751,160.9323,160.6656,160.837,1441.0
2021-04-28 11:20:00,169.04,169.06,168.63,168.83,2086.0,160.9989,161.018,160.6084,160.7989,2086.0
2021-04-28 11:25:00,168.88,168.94,168.73,168.79,1860.0,160.8466,160.9037,160.7037,160.7608,1860.0
2021-04-28 11:30:00,168.95,169.09,168.9,169.03,1162.0,160.9132,161.0466,160.8656,160.9894,1162.0
2021-04-28 11:35:00,169.2,169.32,169.2,169.3,908.0,161.1513,161.2656,161.1513,161.2466,908.0
2021-04-28 11:40:00,169.16,169.16,169.0,169.0,693.0,161.1132,161.1132,160.9608,160.9608,693.0
2021-04-28 11:45:00,168.99,169.19,168.98,169.01,1944.0,160.9513,161.1418,160.9418,160.9704,1944.0
2021-04-28 11:50:00,169.06,169.13,168.9,168.92,2300.0,161.018,161.0847,160.8656,160.8847,2300.0
2021-04-28 11:55:00,168.92,169.02,168.92,168.97,400.0,160.8847,160.9799,160.8847,160.9323,400.0
2021-04-28 12:00:00,168.98,169.4,168.91,169.37,1200.0,160.9418,161.3418,160.8751,161.3132,1200.0
2021-04-28 12:05:00,169.53,169.53,169.43,169.43,805.0,161.4656,161.4656,161.3704,161.3704,805.0
2021-04-28 12:10:00,169.47,169.61,169.41,169.54,1800.0,161.4085,161.5418,161.3513,161.4752,1800.0
2021-04-28 12:15:00,169.6,169.62,169.25,169.41,2991.0,161.5323,161.5514,161.199,161.3513,2991.0
2021-04-28 12:20:00,169.35,169.48,169.3,169.45,1796.0,161.2942,161.418,161.2466,161.3894,1796.0
2021-04-28 12:25:00,169.55,169.61,169.37,169.37,2051.0,161.4847,161.5418,161.3132,161.3132,2051.0
2021-04-28 12:30:00,169.49,169.58,169.48,169.53,1465.0,161.4275,161.5133,161.418,161.4656,1465.0
2021-04-28 12:35:00,169.57,169.72,169.57,169.63,700.0,161.5037,161.6466,161.5037,161.5609,700.0
2021-04-28 12:40:00,169.65,169.73,169.48,169.48,1451.0,161.5799,161.6561,161.418,161.418,1451.0
2021-04-28 12:45:00,169.45,169.56,169.45,169.55,700.0,161.3894,161.4942,161.3894,161.4847,700.0
2021-04-28 12:50:00,169.55,169.58,169.37,169.37,2020.0,161.4847,161.5133,161.3132,161.3132,2020.0
2021-04-28 12:55:00,169.5,169.54,169.42,169.42,1019.0,161.4371,161.4752,161.3609,161.3609,1019.0
2021-04-28 13:00:00,169.49,169.55,169.37,169.37,1420.0,161.4275,161.4847,161.3132,161.3132,1420.0
2021-04-28 13:05:00,169.24,169.38,169.2,169.38,900.0,161.1894,161.3228,161.1513,161.3228,900.0
2021-04-28 13:10:00,169.5,169.75,169.44,169.6,1782.0,161.4371,161.6752,161.3799,161.5323,1782.0
2021-04-28 13:15:00,169.86,169.91,169.79,169.82,1730.0,161.7799,161.8276,161.7133,161.7418,1730.0
2021-04-28 13:20:00,169.88,169.99,169.6,169.61,1708.0,161.799,161.9038,161.5323,161.5418,1708.0
2021-04-28 13:25:00,169.62,169.69,169.58,169.69,1709.0,161.5514,161.618,161.5133,161.618,1709.0
2021-04-28 13:30:00,169.74,169.81,169.64,169.64,1070.0,161.6656,161.7323,161.5704,161.5704,1070.0
2021-04-28 13:35:00,169.71,169.75,169.66,169.7,1455.0,161.6371,161.6752,161.5895,161.6275,1455.0
2021-04-28 13:40:00,169.63,169.63,169.46,169.51,1200.0,161.5609,161.5609,161.399,161.4466,1200.0
2021-04-28 13:45:00,169.57,169.61,169.47,169.61,800.0,161.5037,161.5418,161.4085,161.5418,800.0
2021-04-28 13:50:00,169.64,169.72,169.43,169.59,1708.0,161.5704,161.6466,161.3704,161.5228,1708.0
2021-04-28 13:55:00,169.62,169.78,169.56,169.58,1337.0,161.5514,161.7037,161.4942,161.5133,1337.0
2021-04-28 14:00:00,169.58,169.88,169.34,169.34,1619.0,161.5133,161.799,161.2847,161.2847,1619.0
2021-04-28 14:05:00,169.35,169.35,169.32,169.32,200.0,161.2942,161.2942,161.2656,161.2656,200.0
2021-04-28 14:10:00,169.42,169.66,169.42,169.66,1864.0,161.3609,161.5895,161.3609,161.5895,1864.0
2021-04-28 14:15:00,169.64,169.68,169.55,169.62,1257.0,161.5704,161.6085,161.4847,161.5514,1257.0
2021-04-28 14:20:00,169.53,169.77,169.53,169.77,2228.0,161.4656,161.6942,161.4656,161.6942,2228.0
2021-04-28 14:25:00,169.81,170.07,169.76,169.9,6568.0,161.7323,161.9799,161.6847,161.818,6568.0
2021-04-28 14:30:00,169.9,169.98,169.54,169.79,2240.0,161.818,161.8942,161.4752,161.7133,2240.0
2021-04-28 14:35:00,169.94,170.34,169.94,170.31,2854.0,161.8561,162.2371,161.8561,162.2085,2854.0
2021-04-28 14:40:00,170.25,170.4,170.25,170.4,1532.0,162.1514,162.2942,162.1514,162.2942,1532.0
2021-04-28 14:45:00,170.47,170.56,170.14,170.14,5813.0,162.3609,162.4466,162.0466,162.0466,5813.0
2021-04-28 14:50:00,170.08,170.49,170.0,170.39,4297.0,161.9895,162.38,161.9133,162.2847,4297.0
2021-04-28 14:55:00,170.32,170.38,170.19,170.33,2116.0,162.2181,162.2752,162.0942,162.2276,2116.0
2021-04-28 15:00:00,170.36,170.65,170.29,170.45,6157.0,162.2562,162.5324,162.1895,162.3419,6157.0
2021-04-28 15:05:00,170.47,170.47,170.28,170.37,1650.0,162.3609,162.3609,162.18,162.2657,1650.0
2021-04-28 15:10:00,170.39,170.44,169.34,169.53,4680.0,162.2847,162.3323,161.2847,161.4656,4680.0
2021-04-28 15:15:00,169.56,169.7,169.45,169.45,1302.0,161.4942,161.6275,161.3894,161.3894,1302.0
2021-04-28 15:20:00,169.4,169.46,169.35,169.35,801.0,161.3418,161.399,161.2942,161.2942,801.0
2021-04-28 15:25:00,169.26,169.52,169.26,169.5,3220.0,161.2085,161.4561,161.2085,161.4371,3220.0
2021-04-28 15:30:00,169.45,169.49,169.3,169.31,3203.0,161.3894,161.4275,161.2466,161.2561,3203.0
2021-04-28 15:35:00,169.4,169.6,169.4,169.49,3410.0,161.3418,161.5323,161.3418,161.4275,3410.0
2021-04-28 15:40:00,169.58,169.8,169.34,169.73,7361.0,161.5133,161.7228,161.2847,161.6561,7361.0
2021-04-28 15:45:00,169.79,169.88,169.5,169.58,5201.0,161.7133,161.799,161.4371,161.5133,5201.0
2021-04-28 15:50:00,169.54,169.59,169.22,169.29,8731.0,161.4752,161.5228,161.1704,161.2371,8731.0
2021-04-28 15:55:00,169.24,169.51,169.11,169.51,33011.0,161.1894,161.4466,161.0656,161.4466,33011.0
2021-04-29 09:30:00,171.03,171.71,170.67,171.71,16346.0,162.8943,163.5419,162.5514,163.5419,16346.0
2021-04-29 09:35:00,171.27,171.87,171.15,171.5,7723.0,163.1229,163.6943,163.0086,163.3419,7723.0
2021-04-29 09:40:00,171.39,171.39,170.12,170.56,7240.0,163.2372,163.2372,162.0276,162.4466,7240.0
2021-04-29 09:45:00,170.44,170.98,169.9,169.91,5079.0,162.3323,162.8467,161.818,161.8276,5079.0
2021-04-29 09:50:00,169.87,170.09,168.94,168.94,5987.0,161.7895,161.999,160.9037,160.9037,5987.0
2021-04-29 09:55:00,169.14,169.44,169.14,169.26,1400.0,161.0942,161.3799,161.0942,161.2085,1400.0
2021-04-29 10:00:00,169.26,169.26,168.69,168.76,5839.0,161.2085,161.2085,160.6656,160.7323,5839.0
2021-04-29 10:05:00,168.68,169.26,168.61,169.05,3527.0,160.6561,161.2085,160.5894,161.0085,3527.0
2021-04-29 10:10:00,169.28,169.58,169.03,169.11,4222.0,161.2275,161.5133,160.9894,161.0656,4222.0
2021-04-29 10:15:00,168.98,169.17,168.53,168.75,4664.0,160.9418,161.1228,160.5132,160.7227,4664.0
2021-04-29 10:20:00,168.8,168.91,168.52,168.65,3384.0,160.7704,160.8751,160.5037,160.6275,3384.0
2021-04-29 10:25:00,168.75,168.75,168.05,168.07,5723.0,160.7227,160.7227,160.056,160.0751,5723.0
2021-04-29 10:30:00,168.04,168.33,167.4,167.4,9984.0,160.0465,160.3227,159.437,159.437,9984.0
2021-04-29 10:35:00,167.44,167.44,166.1,166.1,27378.0,159.4751,159.4751,158.1988,158.1988,27378.0
2021-04-29 10:40:00,166.16,166.18,165.69,165.8,24417.0,158.2559,158.275,157.8083,157.9131,24417.0
2021-04-29 10:45:00,165.78,166.07,165.32,165.34,9087.0,157.894,158.1702,157.4559,157.4749,9087.0
2021-04-29 10:50:00,165.43,166.48,165.15,166.47,17649.0,157.5607,158.5607,157.294,158.5512,17649.0
2021-04-29 10:55:00,166.29,166.32,165.99,166.12,13932.0,158.3798,158.4083,158.094,158.2178,13932.0
2021-04-29 11:00:00,166.12,167.18,166.04,166.75,23029.0,158.2178,159.2274,158.1417,158.8179,23029.0
2021-04-29 11:05:00,166.93,166.93,166.69,166.75,7778.0,158.9893,158.9893,158.7607,158.8179,7778.0
2021-04-29 11:10:00,166.66,166.69,166.4,166.47,4471.0,158.7322,158.7607,158.4845,158.5512,4471.0
2021-04-29 11:15:00,166.44,166.91,166.39,166.91,8123.0,158.5226,158.9703,158.475,158.9703,8123.0
2021-04-29 11:20:00,166.99,167.0,166.43,166.43,3617.0,159.0465,159.056,158.5131,158.5131,3617.0
2021-04-29 11:25:00,166.43,166.54,166.3,166.53,2208.0,158.5131,158.6179,158.3893,158.6083,2208.0
2021-04-29 11:30:00,166.5,166.53,165.6,165.74,6011.0,158.5798,158.6083,157.7226,157.8559,6011.0
2021-04-29 11:35:00,165.82,165.84,165.5,165.55,6169.0,157.9321,157.9512,157.6273,157.675,6169.0
2021-04-29 11:40:00,165.58,166.24,165.39,166.24,8551.0,157.7035,158.3321,157.5226,158.3321,8551.0
2021-04-29 11:45:00,166.31,166.31,166.04,166.05,410.0,158.3988,158.3988,158.1417,158.1512,410.0
2021-04-29 11:50:00,166.08,166.08,165.32,165.46,8916.0,158.1797,158.1797,157.4559,157.5892,8916.0
2021-04-29 11:55:00,165.42,165.59,164.88,164.88,15051.0,157.5511,157.7131,157.0368,157.0368,15051.0
2021-04-29 12:00:00,164.79,165.0,164.6,164.7,14573.0,156.9511,157.1511,156.7701,156.8654,14573.0
2021-04-29 12:05:00,164.78,164.85,164.37,164.78,8238.0,156.9416,157.0083,156.5511,156.9416,8238.0
2021-04-29 12:10:00,164.92,165.44,164.83,165.44,1930.0,157.0749,157.5702,156.9892,157.5702,1930.0
2021-04-29 12:15:00,165.5,165.5,165.04,165.39,2109.0,157.6273,157.6273,157.1892,157.5226,2109.0
2021-04-29 12:20:00,165.46,165.55,165.33,165.44,1764.0,157.5892,157.675,157.4654,157.5702,1764.0
2021-04-29 12:25:00,165.35,165.35,164.95,165.26,4925.0,157.4845,157.4845,157.1035,157.3988,4925.0
2021-04-29 12:30:00,165.19,165.66,165.06,165.49,3600.0,157.3321,157.7797,157.2083,157.6178,3600.0
2021-04-29 12:35:00,165.47,165.47,165.29,165.3,581.0,157.5988,157.5988,157.4273,157.4369,581.0
2021-04-29 12:40:00,165.41,165.69,165.25,165.69,1700.0,157.5416,157.8083,157.3892,157.8083,1700.0
2021-04-29 12:45:00,165.76,166.2,165.73,166.2,1254.0,157.875,158.294,157.8464,158.294,1254.0
2021-04-29 12:50:00,166.03,166.42,166.03,166.26,1670.0,158.1321,158.5036,158.1321,158.3512,1670.0
2021-04-29 12:55:00,166.36,166.36,166.0,166.0,1100.0,158.4464,158.4464,158.1036,158.1036,1100.0
2021-04-29 13:00:00,165.91,165.92,165.73,165.73,1100.0,158.0178,158.0274,157.8464,157.8464,1100.0
2021-04-29 13:05:00,165.57,165.9,165.57,165.7,1363.0,157.694,158.0083,157.694,157.8178,1363.0
2021-04-29 13:10:00,165.58,165.8,165.57,165.7,1024.0,157.7035,157.9131,157.694,157.8178,1024.0
2021-04-29 13:15:00,165.7,165.96,165.61,165.86,1730.0,157.8178,158.0655,157.7321,157.9702,1730.0
2021-04-29 13:20:00,165.94,165.99,165.66,165.99,2807.0,158.0464,158.094,157.7797,158.094,2807.0
2021-04-29 13:25:00,165.87,165.92,165.73,165.9,1224.0,157.9797,158.0274,157.8464,158.0083,1224.0
2021-04-29 13:30:00,165.89,165.99,165.88,165.94,602.0,157.9988,158.094,157.9893,158.0464,602.0
2021-04-29 13:35:00,165.76,165.79,165.44,165.44,2032.0,157.875,157.9035,157.5702,157.5702,2032.0
2021-04-29 13:40:00,165.63,165.95,165.59,165.81,2511.0,157.7512,158.0559,157.7131,157.9226,2511.0
2021-04-29 13:45:00,166.07,166.18,165.92,166.18,600.0,158.1702,158.275,158.0274,158.275,600.0
2021-04-29 13:50:00,166.22,166.23,166.08,166.21,1684.0,158.3131,158.3226,158.1797,158.3036,1684.0
2021-04-29 13:55:00,166.15,166.31,166.11,166.31,3104.0,158.2464,158.3988,158.2083,158.3988,3104.0
2021-04-29 14:00:00,166.27,166.49,166.21,166.21,1512.0,158.3607,158.5702,158.3036,158.3036,1512.0
2021-04-29 14:05:00,166.26,166.33,166.21,166.33,600.0,158.3512,158.4179,158.3036,158.4179,600.0
2021-04-29 14:10:00,166.35,166.69,166.31,166.56,3081.0,158.4369,158.7607,158.3988,158.6369,3081.0
2021-04-29 14:15:00,166.68,166.99,166.53,166.99,3039.0,158.7512,159.0465,158.6083,159.0465,3039.0
2021-04-29 14:20:00,167.0,167.03,166.81,167.03,1642.0,159.056,159.0846,158.875,159.0846,1642.0
2021-04-29 14:25:00,166.94,166.94,166.74,166.91,2182.0,158.9988,158.9988,158.8084,158.9703,2182.0
2021-04-29 14:30:00,166.89,167.16,166.83,166.94,3591.0,158.9512,159.2084,158.8941,158.9988,3591.0
2021-04-29 14:35:00,167.08,167.21,167.01,167.1,1905.0,159.1322,159.256,159.0655,159.1512,1905.0
2021-04-29 14:40:00,167.15,167.43,167.05,167.42,2684.0,159.1988,159.4655,159.1036,159.456,2684.0
2021-04-29 14:45:00,167.5,167.82,167.35,167.41,4309.0,159.5322,159.837,159.3893,159.4465,4309.0
2021-04-29 14:50:00,167.27,167.5,167.15,167.49,2158.0,159.3131,159.5322,159.1988,159.5227,2158.0
2021-04-29 14:55:00,167.52,167.74,167.5,167.61,2525.0,159.5512,159.7608,159.5322,159.637,2525.0
2021-04-29 15:00:00,167.81,167.98,167.76,167.89,4322.0,159.8275,159.9894,159.7798,159.9036,4322.0
2021-04-29 15:05:00,167.77,168.04,167.74,167.93,3390.0,159.7894,160.0465,159.7608,159.9417,3390.0
2021-04-29 15:10:00,167.84,167.84,167.63,167.66,1801.0,159.856,159.856,159.656,159.6846,1801.0
2021-04-29 15:15:00,167.7,167.7,167.19,167.31,5217.0,159.7227,159.7227,159.2369,159.3512,5217.0
2021-04-29 15:20:00,167.32,167.47,167.02,167.07,2567.0,159.3608,159.5036,159.075,159.1227,2567.0
2021-04-29 15:25:00,167.13,167.15,166.95,167.03,3312.0,159.1798,159.1988,159.0084,159.0846,3312.0
2021-04-29 15:30:00,167.11,167.38,167.0,167.38,5631.0,159.1608,159.4179,159.056,159.4179,5631.0
2021-04-29 15:35:00,167.43,167.51,167.35,167.49,6031.0,159.4655,159.5417,159.3893,159.5227,6031.0
2021-04-29 15:40:00,167.5,167.64,167.41,167.64,4561.0,159.5322,159.6655,159.4465,159.6655,4561.0
2021-04-29 15:45:00,167.57,167.98,167.54,167.94,10552.0,159.5989,159.9894,159.5703,159.9513,10552.0
2021-04-29 15:50:00,167.85,167.85,167.61,167.61,13960.0,159.8656,159.8656,159.637,159.637,13960.0
2021-04-29 15:55:00,167.7,167.71,167.25,167.66,25855.0,159.7227,159.7322,159.2941,159.6846,25855.0
2021-04-30 09:30:00,165.4,166.94,165.2,166.94,14978.0,157.5321,158.9988,157.3416,158.9988,14978.0
2021-04-30 09:35:00,166.9,167.34,166.4,167.09,6617.0,158.9607,159.3798,158.4845,159.1417,6617.0
2021-04-30 09:40:00,167.33,167.45,167.13,167.17,4461.0,159.3703,159.4846,159.1798,159.2179,4461.0
2021-04-30 09:45:00,167.16,168.33,167.12,168.33,4756.0,159.2084,160.3227,159.1703,160.3227,4756.0
2021-04-30 09:50:00,168.08,168.57,167.86,168.12,3898.0,160.0846,160.5513,159.8751,160.1227,3898.0
2021-04-30 09:55:00,167.96,168.3,167.75,168.3,2747.0,159.9703,160.2941,159.7703,160.2941,2747.0
2021-04-30 10:00:00,168.24,168.54,167.02,167.51,7926.0,160.237,160.5227,159.075,159.5417,7926.0
2021-04-30 10:05:00,167.64,168.53,167.35,168.53,8209.0,159.6655,160.5132,159.3893,160.5132,8209.0
2021-04-30 10:10:00,168.55,168.87,168.24,168.37,5074.0,160.5323,160.837,160.237,160.3608,5074.0
2021-04-30 10:15:00,168.31,168.43,167.99,168.18,2117.0,160.3037,160.418,159.9989,160.1799,2117.0
2021-04-30 10:20:00,168.22,168.46,167.98,168.28,3657.0,160.2179,160.4465,159.9894,160.2751,3657.0
2021-04-30 10:25:00,168.21,168.6,167.98,168.54,7026.0,160.2084,160.5799,159.9894,160.5227,7026.0
2021-04-30 10:30:00,168.54,168.55,167.88,168.28,10891.0,160.5227,160.5323,159.8941,160.2751,10891.0
2021-04-30 10:35:00,168.32,168.52,167.48,167.66,7680.0,160.3132,160.5037,159.5132,159.6846,7680.0
2021-04-30 10:40:00,167.4,167.88,167.35,167.85,4215.0,159.437,159.8941,159.3893,159.8656,4215.0
2021-04-30 10:45:00,167.9,167.96,167.27,167.31,4750.0,159.9132,159.9703,159.3131,159.3512,4750.0
2021-04-30 10:50:00,167.15,167.37,167.02,167.1,4730.0,159.1988,159.4084,159.075,159.1512,4730.0
2021-04-30 10:55:00,167.2,167.58,167.15,167.17,5761.0,159.2465,159.6084,159.1988,159.2179,5761.0
2021-04-30 11:00:00,167.17,167.24,166.85,166.9,2550.0,159.2179,159.2846,158.9131,158.9607,2550.0
2021-04-30 11:05:00,166.81,166.93,166.67,166.93,3478.0,158.875,158.9893,158.7417,158.9893,3478.0
2021-04-30 11:10:00,166.9,167.16,166.77,167.01,1688.0,158.9607,159.2084,158.8369,159.0655,1688.0
2021-04-30 11:15:00,167.1,167.32,167.05,167.05,6412.0,159.1512,159.3608,159.1036,159.1036,6412.0
2021-04-30 11:20:00,166.95,167.66,166.85,167.43,5658.0,159.0084,159.6846,158.9131,159.4655,5658.0
2021-04-30 11:25:00,167.27,167.68,167.2,167.47,6731.0,159.3131,159.7036,159.2465,159.5036,6731.0
2021-04-30 11:30:00,167.44,167.61,167.07,167.44,4297.0,159.4751,159.637,159.1227,159.4751,4297.0
2021-04-30 11:35:00,167.5,167.59,167.41,167.53,2000.0,159.5322,159.6179,159.4465,159.5608,2000.0
2021-04-30 11:40:00,167.42,167.7,167.32,167.7,2977.0,159.456,159.7227,159.3608,159.7227,2977.0
2021-04-30 11:45:00,167.64,168.15,167.55,168.12,4918.0,159.6655,160.1513,159.5798,160.1227,4918.0
2021-04-30 11:50:00,168.12,168.14,167.63,167.65,5711.0,160.1227,160.1418,159.656,159.6751,5711.0
2021-04-30 11:55:00,167.79,168.21,167.79,168.21,3003.0,159.8084,160.2084,159.8084,160.2084,3003.0
2021-04-30 12:00:00,168.14,168.36,168.05,168.05,2215.0,160.1418,160.3513,160.056,160.056,2215.0
2021-04-30 12:05:00,168.05,168.11,167.92,167.92,3309.0,160.056,160.1132,159.9322,159.9322,3309.0
2021-04-30 12:10:00,167.98,168.21,167.98,167.99,2287.0,159.9894,160.2084,159.9894,159.9989,2287.0
2021-04-30 12:15:00,168.02,168.03,167.74,168.0,3306.0,160.0275,160.037,159.7608,160.0084,3306.0
2021-04-30 12:20:00,168.08,168.45,168.08,168.3,3365.0,160.0846,160.437,160.0846,160.2941,3365.0
2021-04-30 12:25:00,168.34,168.49,168.18,168.44,1860.0,160.3322,160.4751,160.1799,160.4275,1860.0
2021-04-30 12:30:00,168.49,168.63,168.26,168.32,1657.0,160.4751,160.6084,160.256,160.3132,1657.0
2021-04-30 12:35:00,168.4,168.4,168.16,168.26,2677.0,160.3894,160.3894,160.1608,160.256,2677.0
2021-04-30 12:40:00,168.33,168.59,168.29,168.59,1959.0,160.3227,160.5703,160.2846,160.5703,1959.0
2021-04-30 12:45:00,168.66,168.81,168.63,168.7,4197.0,160.637,160.7799,160.6084,160.6751,4197.0
2021-04-30 12:50:00,168.75,168.77,168.5,168.61,3035.0,160.7227,160.7418,160.4846,160.5894,3035.0
2021-04-30 12:55:00,168.5,169.0,168.44,168.98,2571.0,160.4846,160.9608,160.4275,160.9418,2571.0
2021-04-30 13:00:00,168.99,169.05,168.46,168.56,3862.0,160.9513,161.0085,160.4465,160.5418,3862.0
2021-04-30 13:05:00,168.63,168.84,168.47,168.84,3443.0,160.6084,160.8085,160.4561,160.8085,3443.0
2021-04-30 13:10:00,168.81,168.98,168.78,168.87,4961.0,160.7799,160.9418,160.7513,160.837,4961.0
2021-04-30 13:15:00,168.92,168.98,168.71,168.79,3766.0,160.8847,160.9418,160.6846,160.7608,3766.0
2021-04-30 13:20:00,168.71,168.74,168.42,168.74,2213.0,160.6846,160.7132,160.4084,160.7132,2213.0
2021-04-30 13:25:00,168.8,168.8,168.41,168.55,2707.0,160.7704,160.7704,160.3989,160.5323,2707.0
2021-04-30 13:30:00,168.55,168.57,168.37,168.4,1842.0,160.5323,160.5513,160.3608,160.3894,1842.0
2021-04-30 13:35:00,168.47,168.7,168.33,168.33,2117.0,160.4561,160.6751,160.3227,160.3227,2117.0
2021-04-30 13:40:00,168.33,168.33,168.02,168.02,1720.0,160.3227,160.3227,160.0275,160.0275,1720.0
2021-04-30 13:45:00,168.05,168.05,167.51,167.99,6985.0,160.056,160.056,159.5417,159.9989,6985.0
2021-04-30 13:50:00,167.93,168.18,167.84,168.11,12267.0,159.9417,160.1799,159.856,160.1132,12267.0
2021-04-30 13:55:00,168.11,168.11,167.75,168.05,7116.0,160.1132,160.1132,159.7703,160.056,7116.0
2021-04-30 14:00:00,168.08,168.08,167.4,167.41,4005.0,160.0846,160.0846,159.437,159.4465,4005.0
2021-04-30 14:05:00,167.55,167.83,167.44,167.8,3568.0,159.5798,159.8465,159.4751,159.8179,3568.0
2021-04-30 14:10:00,167.92,168.22,167.92,168.14,1843.0,159.9322,160.2179,159.9322,160.1418,1843.0
2021-04-30 14:15:00,168.17,168.17,167.87,167.97,3751.0,160.1703,160.1703,159.8846,159.9798,3751.0
2021-04-30 14:20:00,167.9,168.22,167.85,168.15,5291.0,159.9132,160.2179,159.8656,160.1513,5291.0
2021-04-30 14:25:00,168.14,168.33,168.05,168.33,4217.0,160.1418,160.3227,160.056,160.3227,4217.0
2021-04-30 14:30:00,168.14,168.14,167.8,168.13,4083.0,160.1418,160.1418,159.8179,160.1322,4083.0
2021-04-30 14:35:00,168.17,168.27,167.98,168.07,2566.0,160.1703,160.2656,159.9894,160.0751,2566.0
2021-04-30 14:40:00,168.05,168.25,167.97,168.17,2979.0,160.056,160.2465,159.9798,160.1703,2979.0
2021-04-30 14:45:00,168.24,168.26,168.02,168.24,3855.0,160.237,160.256,160.0275,160.237,3855.0
2021-04-30 14:50:00,168.13,168.42,167.93,168.41,3533.0,160.1322,160.4084,159.9417,160.3989,3533.0
2021-04-30 14:55:00,168.4,168.51,168.07,168.07,4232.0,160.3894,160.4942,160.0751,160.0751,4232.0
2021-04-30 15:00:00,168.13,168.19,167.9,168.12,4285.0,160.1322,160.1894,159.9132,160.1227,4285.0
2021-04-30 15:05:00,168.11,168.36,168.01,168.34,7734.0,160.1132,160.3513,160.0179,160.3322,7734.0
2021-04-30 15:10:00,168.23,168.51,168.19,168.22,4502.0,160.2275,160.4942,160.1894,160.2179,4502.0
2021-04-30 15:15:00,168.17,168.17,167.92,168.01,4105.0,160.1703,160.1703,159.9322,160.0179,4105.0
2021-04-30 15:20:00,168.01,168.65,168.01,168.6,7251.0,160.0179,160.6275,160.0179,160.5799,7251.0
2021-04-30 15:25:00,168.6,168.85,168.58,168.81,8865.0,160.5799,160.818,160.5608,160.7799,8865.0
2021-04-30 15:30:00,168.91,168.91,168.45,168.65,14172.0,160.8751,160.8751,160.437,160.6275,14172.0
2021-04-30 15:35:00,168.65,168.79,168.46,168.46,11731.0,160.6275,160.7608,160.4465,160.4465,11731.0
2021-04-30 15:40:00,168.41,168.56,168.29,168.53,12173.0,160.3989,160.5418,160.2846,160.5132,12173.0
2021-04-30 15:45:00,168.51,168.67,168.02,168.46,22546.0,160.4942,160.6465,160.0275,160.4465,22546.0
2021-04-30 15:50:00,168.46,168.65,168.26,168.65,31156.0,160.4465,160.6275,160.256,160.6275,31156.0
2021-04-30 15:55:00,168.7,168.79,168.08,168.12,86008.0,160.6751,160.7608,160.0846,160.1227,86008.0
2021-05-03 09:30:00,169.51,169.99,168.72,168.72,24683.0,161.4466,161.9038,160.6942,160.6942,24683.0
2021-05-03 09:35:00,168.87,169.66,168.5,169.01,7546.0,160.837,161.5895,160.4846,160.9704,7546.0
2021-05-03 09:40:00,168.88,169.77,168.54,168.73,6876.0,160.8466,161.6942,160.5227,160.7037,6876.0
2021-05-03 09:45:00,168.63,168.92,166.75,167.73,10611.0,160.6084,160.8847,158.8179,159.7513,10611.0
2021-05-03 09:50:00,167.71,167.73,167.12,167.7,2964.0,159.7322,159.7513,159.1703,159.7227,2964.0
2021-05-03 09:55:00,167.74,167.74,166.62,166.64,3072.0,159.7608,159.7608,158.6941,158.7131,3072.0
2021-05-03 10:00:00,166.7,167.34,166.42,167.34,1940.0,158.7703,159.3798,158.5036,159.3798,1940.0
2021-05-03 10:05:00,167.14,167.61,167.14,167.61,3896.0,159.1893,159.637,159.1893,159.637,3896.0
2021-05-03 10:10:00,167.38,167.38,166.77,167.04,6658.0,159.4179,159.4179,158.8369,159.0941,6658.0
2021-05-03 10:15:00,167.05,167.39,167.0,167.03,5664.0,159.1036,159.4274,159.056,159.0846,5664.0
2021-05-03 10:20:00,167.29,167.79,167.15,167.55,2976.0,159.3322,159.8084,159.1988,159.5798,2976.0
2021-05-03 10:25:00,167.44,167.7,166.98,167.39,5843.0,159.4751,159.7227,159.0369,159.4274,5843.0
2021-05-03 10:30:00,167.35,167.6,167.35,167.6,3005.0,159.3893,159.6274,159.3893,159.6274,3005.0
2021-05-03 10:35:00,167.22,167.72,167.22,167.46,2576.0,159.2655,159.7417,159.2655,159.4941,2576.0
2021-05-03 10:40:00,167.46,167.61,167.17,167.31,4158.0,159.4941,159.637,159.2179,159.3512,4158.0
2021-05-03 10:45:00,167.25,167.6,167.23,167.56,4606.0,159.2941,159.6274,159.275,159.5893,4606.0
2021-05-03 10:50:00,167.6,167.6,167.0,167.33,3453.0,159.6274,159.6274,159.056,159.3703,3453.0
2021-05-03 10:55:00,167.4,167.64,167.29,167.29,2282.0,159.437,159.6655,159.3322,159.3322,2282.0
2021-05-03 11:00:00,167.27,167.52,167.04,167.04,2737.0,159.3131,159.5512,159.0941,159.0941,2737.0
2021-05-03 11:05:00,167.2,167.51,167.18,167.2,2972.0,159.2465,159.5417,159.2274,159.2465,2972.0
2021-05-03 11:10:00,167.24,167.31,166.82,167.18,2800.0,159.2846,159.3512,158.8845,159.2274,2800.0
2021-05-03 11:15:00,167.17,167.33,167.11,167.33,1359.0,159.2179,159.3703,159.1608,159.3703,1359.0
2021-05-03 11:20:00,167.3,167.65,167.3,167.59,2881.0,159.3417,159.6751,159.3417,159.6179,2881.0
2021-05-03 11:25:00,167.33,167.33,166.87,166.87,1743.0,159.3703,159.3703,158.9322,158.9322,1743.0
2021-05-03 11:30:00,166.99,167.47,166.99,167.46,1205.0,159.0465,159.5036,159.0465,159.4941,1205.0
2021-05-03 11:35:00,167.4,167.56,167.25,167.56,5717.0,159.437,159.5893,159.2941,159.5893,5717.0
2021-05-03 11:40:00,167.48,167.48,167.13,167.23,1821.0,159.5132,159.5132,159.1798,159.275,1821.0
2021-05-03 11:45:00,167.24,167.24,167.03,167.03,1577.0,159.2846,159.2846,159.0846,159.0846,1577.0
2021-05-03 11:50:00,167.22,167.23,167.03,167.04,1402.0,159.2655,159.275,159.0846,159.0941,1402.0
2021-05-03 11:55:00,167.07,167.29,166.94,166.94,2522.0,159.1227,159.3322,158.9988,158.9988,2522.0
2021-05-03 12:00:00,166.97,167.11,166.83,166.92,3650.0,159.0274,159.1608,158.8941,158.9798,3650.0
2021-05-03 12:05:00,167.01,167.2,166.95,167.12,1821.0,159.0655,159.2465,159.0084,159.1703,1821.0
2021-05-03 12:10:00,167.19,167.29,167.07,167.07,1700.0,159.2369,159.3322,159.1227,159.1227,1700.0
2021-05-03 12:15:00,167.0,167.19,166.97,167.06,3232.0,159.056,159.2369,159.0274,159.1131,3232.0
2021-05-03 12:20:00,167.0,167.37,167.0,167.32,4069.0,159.056,159.4084,159.056,159.3608,4069.0
2021-05-03 12:25:00,167.32,167.37,167.22,167.32,2600.0,159.3608,159.4084,159.2655,159.3608,2600.0
2021-05-03 12:30:00,167.39,167.39,166.9,166.93,3004.0,159.4274,159.4274,158.9607,158.9893,3004.0
2021-05-03 12:35:00,166.93,166.93,166.69,166.7,2125.0,158.9893,158.9893,158.7607,158.7703,2125.0
2021-05-03 12:40:00,166.75,166.75,166.36,166.36,2726.0,158.8179,158.8179,158.4464,158.4464,2726.0
2021-05-03 12:45:00,166.43,166.71,166.42,166.64,6140.0,158.5131,158.7798,158.5036,158.7131,6140.0
2021-05-03 12:50:00,166.63,166.67,166.53,166.63,1800.0,158.7036,158.7417,158.6083,158.7036,1800.0
2021-05-03 12:55:00,166.73,166.73,166.27,166.36,3556.0,158.7988,158.7988,158.3607,158.4464,3556.0
2021-05-03 13:00:00,166.36,166.48,166.18,166.24,2084.0,158.4464,158.5607,158.275,158.3321,2084.0
2021-05-03 13:05:00,166.28,166.51,166.27,166.51,1734.0,158.3702,158.5893,158.3607,158.5893,1734.0
2021-05-03 13:10:00,166.33,166.54,166.26,166.47,1470.0,158.4179,158.6179,158.3512,158.5512,1470.0
2021-05-03 13:15:00,166.49,166.67,166.42,166.61,1901.0,158.5702,158.7417,158.5036,158.6845,1901.0
2021-05-03 13:20:00,166.64,166.72,166.5,166.56,4825.0,158.7131,158.7893,158.5798,158.6369,4825.0
2021-05-03 13:25:00,166.58,166.66,166.44,166.45,3189.0,158.656,158.7322,158.5226,158.5321,3189.0
2021-05-03 13:30:00,166.45,166.88,166.45,166.72,3243.0,158.5321,158.9417,158.5321,158.7893,3243.0
2021-05-03 13:35:00,166.68,167.1,166.58,167.03,1729.0,158.7512,159.1512,158.656,159.0846,1729.0
2021-05-03 13:40:00,167.1,167.35,167.09,167.3,3530.0,159.1512,159.3893,159.1417,159.3417,3530.0
2021-05-03 13:45:00,167.27,167.33,166.94,167.02,1519.0,159.3131,159.3703,158.9988,159.075,1519.0
2021-05-03 13:50:00,167.02,167.13,166.91,166.97,2217.0,159.075,159.1798,158.9703,159.0274,2217.0
2021-05-03 13:55:00,166.96,167.08,166.85,166.92,1733.0,159.0179,159.1322,158.9131,158.9798,1733.0
2021-05-03 14:00:00,166.86,167.07,166.74,166.8,3002.0,158.9226,159.1227,158.8084,158.8655,3002.0
2021-05-03 14:05:00,166.76,166.8,166.43,166.48,2118.0,158.8274,158.8655,158.5131,158.5607,2118.0
2021-05-03 14:10:00,166.46,167.19,166.46,167.14,4154.0,158.5417,159.2369,158.5417,159.1893,4154.0
2021-05-03 14:15:00,167.2,167.28,167.03,167.06,2104.0,159.2465,159.3227,159.0846,159.1131,2104.0
2021-05-03 14:20:00,167.03,167.19,167.03,167.05,1013.0,159.0846,159.2369,159.0846,159.1036,1013.0
2021-05-03 14:25:00,167.03,167.3,167.02,167.16,3802.0,159.0846,159.3417,159.075,159.2084,3802.0
2021-05-03 14:30:00,167.19,167.33,167.07,167.23,1911.0,159.2369,159.3703,159.1227,159.275,1911.0
2021-05-03 14:35:00,167.4,167.67,167.39,167.67,3536.0,159.437,159.6941,159.4274,159.6941,3536.0
2021-05-03 14:40:00,167.67,167.79,167.63,167.7,3552.0,159.6941,159.8084,159.656,159.7227,3552.0
2021-05-03 14:45:00,167.69,167.88,167.65,167.72,3435.0,159.7132,159.8941,159.6751,159.7417,3435.0
2021-05-03 14:50:00,167.75,167.8,167.53,167.54,6742.0,159.7703,159.8179,159.5608,159.5703,6742.0
2021-05-03 14:55:00,167.55,167.55,166.78,166.97,9028.0,159.5798,159.5798,158.8464,159.0274,9028.0
2021-05-03 15:00:00,167.05,167.06,166.66,166.67,8582.0,159.1036,159.1131,158.7322,158.7417,8582.0
2021-05-03 15:05:00,166.63,166.84,166.27,166.75,6227.0,158.7036,158.9036,158.3607,158.8179,6227.0
2021-05-03 15:10:00,166.64,166.8,166.6,166.6,2827.0,158.7131,158.8655,158.675,158.675,2827.0
2021-05-03 15:15:00,166.67,166.95,166.42,166.69,5185.0,158.7417,159.0084,158.5036,158.7607,5185.0
2021-05-03 15:20:00,166.61,166.69,166.32,166.32,1600.0,158.6845,158.7607,158.4083,158.4083,1600.0
2021-05-03 15:25:00,166.24,166.41,166.2,166.27,4353.0,158.3321,158.494,158.294,158.3607,4353.0
2021-05-03 15:30:00,166.37,166.42,166.2,166.38,4210.0,158.456,158.5036,158.294,158.4655,4210.0
2021-05-03 15:35:00,166.43,166.64,166.08,166.2,7043.0,158.5131,158.7131,158.1797,158.294,7043.0
2021-05-03 15:40:00,166.19,166.39,166.08,166.1,4807.0,158.2845,158.475,158.1797,158.1988,4807.0
2021-05-03 15:45:00,166.11,166.13,165.79,165.88,8614.0,158.2083,158.2274,157.9035,157.9893,8614.0
2021-05-03 15:50:00,165.89,165.89,165.47,165.72,17028.0,157.9988,157.9988,157.5988,157.8369,17028.0
2021-05-03 15:55:00,165.77,166.09,165.72,165.97,31350.0,157.8845,158.1893,157.8369,158.075,31350.0
2021-05-04 09:30:00,163.51,163.64,162.2,162.88,39105.0,155.732,155.8558,154.4843,155.132,39105.0
2021-05-04 09:35:00,162.62,163.92,162.62,163.04,12096.0,154.8843,156.1225,154.8843,155.2844,12096.0
2021-05-04 09:40:00,162.98,163.08,161.72,161.78,14695.0,155.2272,155.3225,154.0271,154.0843,14695.0
2021-05-04 09:45:00,161.76,161.86,159.69,159.77,45777.0,154.0652,154.1605,152.0937,152.1699,45777.0
2021-05-04 09:50:00,159.89,160.19,159.41,159.59,10753.0,152.2842,152.5699,151.827,151.9985,10753.0
2021-05-04 09:55:00,159.45,160.0,159.1,159.1,13296.0,151.8651,152.389,151.5318,151.5318,13296.0
2021-05-04 10:00:00,159.25,159.48,158.54,158.99,7911.0,151.6746,151.8937,150.9984,151.427,7911.0
2021-05-04 10:05:00,159.13,160.23,158.82,160.07,12972.0,151.5604,152.608,151.2651,152.4556,12972.0
2021-05-04 10:10:00,159.79,160.07,159.4,159.75,7020.0,152.189,152.4556,151.8175,152.1509,7020.0
2021-05-04 10:15:00,159.57,160.63,159.27,160.58,6297.0,151.9794,152.989,151.6937,152.9414,6297.0
2021-05-04 10:20:00,160.71,161.59,160.71,161.29,4818.0,153.0652,153.9033,153.0652,153.6176,4818.0
2021-05-04 10:25:00,161.32,161.77,161.13,161.46,8879.0,153.6462,154.0748,153.4652,153.7795,8879.0
2021-05-04 10:30:00,161.39,161.72,161.05,161.18,6806.0,153.7128,154.0271,153.389,153.5128,6806.0
2021-05-04 10:35:00,161.17,162.35,161.14,162.31,5077.0,153.5033,154.6272,153.4747,154.5891,5077.0
2021-05-04 10:40:00,162.35,162.72,162.01,162.01,7168.0,154.6272,154.9796,154.3034,154.3034,7168.0
2021-05-04 10:45:00,162.0,162.12,161.23,161.5,7309.0,154.2938,154.4081,153.5605,153.8176,7309.0
2021-05-04 10:50:00,161.41,161.58,160.65,160.86,12709.0,153.7319,153.8938,153.008,153.2081,12709.0
2021-05-04 10:55:00,160.76,160.95,160.05,160.13,6598.0,153.1128,153.2938,152.4366,152.5128,6598.0
2021-05-04 11:00:00,160.15,160.54,159.91,160.53,3240.0,152.5318,152.9033,152.3032,152.8938,3240.0
2021-05-04 11:05:00,160.56,160.56,160.03,160.35,2793.0,152.9223,152.9223,152.4175,152.7223,2793.0
2021-05-04 11:10:00,160.26,160.26,159.44,159.48,3293.0,152.6366,152.6366,151.8556,151.8937,3293.0
2021-05-04 11:15:00,159.45,159.45,159.06,159.29,6920.0,151.8651,151.8651,151.4937,151.7127,6920.0
2021-05-04 11:20:00,159.41,159.44,158.83,158.93,8677.0,151.827,151.8556,151.2746,151.3699,8677.0
2021-05-04 11:25:00,158.75,159.73,158.75,159.51,2725.0,151.1984,152.1318,151.1984,151.9223,2725.0
2021-05-04 11:30:00,159.66,160.08,159.57,159.95,5365.0,152.0651,152.4652,151.9794,152.3413,5365.0
2021-05-04 11:35:00,160.04,160.15,159.77,160.15,7677.0,152.4271,152.5318,152.1699,152.5318,7677.0
2021-05-04 11:40:00,160.18,160.18,159.8,159.94,3670.0,152.5604,152.5604,152.1985,152.3318,3670.0
2021-05-04 11:45:00,159.95,159.95,159.35,159.6,5049.0,152.3413,152.3413,151.7699,152.008,5049.0
2021-05-04 11:50:00,159.44,159.44,159.1,159.1,2172.0,151.8556,151.8556,151.5318,151.5318,2172.0
2021-05-04 11:55:00,159.12,159.31,158.84,159.21,3180.0,151.5508,151.7318,151.2841,151.6365,3180.0
2021-05-04 12:00:00,159.36,159.99,159.23,159.94,2100.0,151.7794,152.3794,151.6556,152.3318,2100.0
2021-05-04 12:05:00,159.86,160.09,159.74,160.01,5446.0,152.2556,152.4747,152.1413,152.3985,5446.0
2021-05-04 12:10:00,160.24,160.78,160.23,160.78,2800.0,152.6176,153.1319,152.608,153.1319,2800.0
2021-05-04 12:15:00,160.73,160.88,160.45,160.88,5844.0,153.0842,153.2271,152.8176,153.2271,5844.0
2021-05-04 12:20:00,160.89,161.1,160.62,160.99,7443.0,153.2366,153.4366,152.9795,153.3319,7443.0
2021-05-04 12:25:00,161.09,161.75,160.99,161.73,6103.0,153.4271,154.0557,153.3319,154.0367,6103.0
2021-05-04 12:30:00,161.65,161.73,161.04,161.16,7494.0,153.9605,154.0367,153.3795,153.4938,7494.0
2021-05-04 12:35:00,161.09,161.43,161.08,161.37,1635.0,153.4271,153.7509,153.4176,153.6938,1635.0
2021-05-04 12:40:00,161.27,161.27,160.95,161.03,2898.0,153.5986,153.5986,153.2938,153.37,2898.0
2021-05-04 12:45:00,160.98,161.11,160.83,161.11,4916.0,153.3223,153.4462,153.1795,153.4462,4916.0
2021-05-04 12:50:00,161.2,161.37,161.09,161.15,1936.0,153.5319,153.6938,153.4271,153.4843,1936.0
2021-05-04 12:55:00,161.06,161.2,161.0,161.04,2472.0,153.3985,153.5319,153.3414,153.3795,2472.0
2021-05-04 13:00:00,160.99,161.23,160.79,161.09,3799.0,153.3319,153.5605,153.1414,153.4271,3799.0
2021-05-04 13:05:00,161.09,161.45,161.01,161.45,2144.0,153.4271,153.77,153.3509,153.77,2144.0
2021-05-04 13:10:00,161.38,161.73,161.23,161.73,13120.0,153.7033,154.0367,153.5605,154.0367,13120.0
2021-05-04 13:15:00,161.75,162.16,161.75,161.85,1797.0,154.0557,154.4462,154.0557,154.151,1797.0
2021-05-04 13:20:00,161.77,161.95,161.77,161.86,1671.0,154.0748,154.2462,154.0748,154.1605,1671.0
2021-05-04 13:25:00,161.72,162.07,161.68,161.91,3574.0,154.0271,154.3605,153.9891,154.2081,3574.0
2021-05-04 13:30:00,161.89,162.15,161.73,162.1,3232.0,154.1891,154.4367,154.0367,154.3891,3232.0
2021-05-04 13:35:00,161.92,162.33,161.92,162.33,7133.0,154.2176,154.6081,154.2176,154.6081,7133.0
2021-05-04 13:40:00,162.25,162.35,161.97,162.1,3084.0,154.5319,154.6272,154.2653,154.3891,3084.0
2021-05-04 13:45:00,161.95,162.08,161.74,161.95,3691.0,154.2462,154.37,154.0462,154.2462,3691.0
2021-05-04 13:50:00,161.95,161.96,161.77,161.77,2364.0,154.2462,154.2557,154.0748,154.0748,2364.0
2021-05-04 13:55:00,161.91,162.11,161.78,162.06,3653.0,154.2081,154.3986,154.0843,154.351,3653.0
2021-05-04 14:00:00,161.97,161.97,161.6,161.6,3295.0,154.2653,154.2653,153.9129,153.9129,3295.0
2021-05-04 14:05:00,161.74,161.77,161.42,161.63,7704.0,154.0462,154.0748,153.7414,153.9414,7704.0
2021-05-04 14:10:00,161.68,162.64,161.65,162.64,3942.0,153.9891,154.9034,153.9605,154.9034,3942.0
2021-05-04 14:15:00,162.8,162.8,162.38,162.38,3341.0,155.0558,155.0558,154.6558,154.6558,3341.0
2021-05-04 14:20:00,162.37,162.37,161.85,161.85,3555.0,154.6462,154.6462,154.151,154.151,3555.0
2021-05-04 14:25:00,161.86,161.96,161.74,161.95,4492.0,154.1605,154.2557,154.0462,154.2462,4492.0
2021-05-04 14:30:00,161.95,162.15,161.94,162.12,1882.0,154.2462,154.4367,154.2367,154.4081,1882.0
2021-05-04 14:35:00,162.18,162.37,162.08,162.3,12295.0,154.4653,154.6462,154.37,154.5796,12295.0
2021-05-04 14:40:00,162.23,162.37,162.14,162.37,1516.0,154.5129,154.6462,154.4272,154.6462,1516.0
2021-05-04 14:45:00,162.46,162.51,162.28,162.28,1775.0,154.7319,154.7796,154.5605,154.5605,1775.0
2021-05-04 14:50:00,162.28,162.34,162.2,162.22,3908.0,154.5605,154.6177,154.4843,154.5034,3908.0
2021-05-04 14:55:00,162.26,162.36,161.99,161.99,5855.0,154.5415,154.6367,154.2843,154.2843,5855.0
2021-05-04 15:00:00,161.84,162.23,161.58,162.17,7169.0,154.1414,154.5129,153.8938,154.4557,7169.0
2021-05-04 15:05:00,162.17,162.24,161.91,162.03,7686.0,154.4557,154.5224,154.2081,154.3224,7686.0
2021-05-04 15:10:00,162.09,162.09,161.75,161.84,2403.0,154.3795,154.3795,154.0557,154.1414,2403.0
2021-05-04 15:15:00,161.78,161.88,161.46,161.46,2777.0,154.0843,154.1795,153.7795,153.7795,2777.0
2021-05-04 15:20:00,161.51,161.52,161.11,161.22,8085.0,153.8271,153.8367,153.4462,153.5509,8085.0
2021-05-04 15:25:00,161.17,161.35,160.96,161.35,7839.0,153.5033,153.6747,153.3033,153.6747,7839.0
2021-05-04 15:30:00,161.29,161.63,161.19,161.52,6768.0,153.6176,153.9414,153.5224,153.8367,6768.0
2021-05-04 15:35:00,161.63,162.06,161.59,161.74,5915.0,153.9414,154.351,153.9033,154.0462,5915.0
2021-05-04 15:40:00,161.75,161.85,161.43,161.61,11100.0,154.0557,154.151,153.7509,153.9224,11100.0
2021-05-04 15:45:00,161.49,161.61,161.31,161.56,17290.0,153.8081,153.9224,153.6367,153.8748,17290.0
2021-05-04 15:50:00,161.61,162.08,161.61,162.04,24903.0,153.9224,154.37,153.9224,154.3319,24903.0
2021-05-04 15:55:00,162.04,162.36,162.03,162.23,38308.0,154.3319,154.6367,154.3224,154.5129,38308.0
2021-05-05 09:30:00,165.98,166.52,163.97,164.45,25582.0,158.0845,158.5988,156.1701,156.6273,25582.0
2021-05-05 09:35:00,164.45,164.72,163.65,164.32,9344.0,156.6273,156.8844,155.8653,156.5035,9344.0
2021-05-05 09:40:00,164.29,164.4,163.88,164.15,2120.0,156.4749,156.5797,156.0844,156.3416,2120.0
2021-05-05 09:45:00,164.3,165.91,164.14,165.74,9589.0,156.4844,158.0178,156.332,157.8559,9589.0
2021-05-05 09:50:00,165.64,165.9,165.34,165.52,8786.0,157.7607,158.0083,157.4749,157.6464,8786.0
2021-05-05 09:55:00,165.57,165.86,165.13,165.86,5362.0,157.694,157.9702,157.2749,157.9702,5362.0
2021-05-05 10:00:00,165.77,166.1,164.49,164.88,10370.0,157.8845,158.1988,156.6654,157.0368,10370.0
2021-05-05 10:05:00,164.88,164.88,163.59,164.31,5398.0,157.0368,157.0368,155.8082,156.4939,5398.0
2021-05-05 10:10:00,164.24,165.51,164.1,165.51,5821.0,156.4273,157.6369,156.2939,157.6369,5821.0
2021-05-05 10:15:00,165.52,165.97,165.12,165.94,3837.0,157.6464,158.075,157.2654,158.0464,3837.0
2021-05-05 10:20:00,165.94,165.94,165.07,165.17,3567.0,158.0464,158.0464,157.2178,157.313,3567.0
2021-05-05 10:25:00,165.04,165.13,164.5,164.85,5879.0,157.1892,157.2749,156.6749,157.0083,5879.0
2021-05-05 10:30:00,164.96,165.7,164.96,165.7,4597.0,157.113,157.8178,157.113,157.8178,4597.0
2021-05-05 10:35:00,165.66,166.29,165.34,166.29,6280.0,157.7797,158.3798,157.4749,158.3798,6280.0
2021-05-05 10:40:00,166.3,166.77,165.99,166.76,3345.0,158.3893,158.8369,158.094,158.8274,3345.0
2021-05-05 10:45:00,166.78,166.95,166.7,166.77,2724.0,158.8464,159.0084,158.7703,158.8369,2724.0
2021-05-05 10:50:00,166.93,167.15,166.61,166.98,5542.0,158.9893,159.1988,158.6845,159.0369,5542.0
2021-05-05 10:55:00,166.9,167.47,166.9,167.47,8381.0,158.9607,159.5036,158.9607,159.5036,8381.0
2021-05-05 11:00:00,167.47,167.67,167.05,167.5,5565.0,159.5036,159.6941,159.1036,159.5322,5565.0
2021-05-05 11:05:00,167.53,167.53,167.1,167.32,6667.0,159.5608,159.5608,159.1512,159.3608,6667.0
2021-05-05 11:10:00,167.39,167.75,167.1,167.1,3783.0,159.4274,159.7703,159.1512,159.1512,3783.0
2021-05-05 11:15:00,167.08,167.53,167.0,167.41,4499.0,159.1322,159.5608,159.056,159.4465,4499.0
2021-05-05 11:20:00,167.43,167.82,167.31,167.43,12497.0,159.4655,159.837,159.3512,159.4655,12497.0
2021-05-05 11:25:00,167.37,167.37,167.14,167.32,2062.0,159.4084,159.4084,159.1893,159.3608,2062.0
2021-05-05 11:30:00,167.07,167.37,167.05,167.37,2639.0,159.1227,159.4084,159.1036,159.4084,2639.0
2021-05-05 11:35:00,167.24,167.38,167.14,167.26,1775.0,159.2846,159.4179,159.1893,159.3036,1775.0
2021-05-05 11:40:00,167.32,167.86,167.24,167.84,3399.0,159.3608,159.8751,159.2846,159.856,3399.0
2021-05-05 11:45:00,167.92,167.92,167.26,167.36,4687.0,159.9322,159.9322,159.3036,159.3989,4687.0
2021-05-05 11:50:00,167.41,167.78,167.38,167.49,4286.0,159.4465,159.7989,159.4179,159.5227,4286.0
2021-05-05 11:55:00,167.54,167.89,167.54,167.7,2969.0,159.5703,159.9036,159.5703,159.7227,2969.0
2021-05-05 12:00:00,167.69,168.13,167.69,168.13,4479.0,159.7132,160.1322,159.7132,160.1322,4479.0
2021-05-05 12:05:00,168.15,168.5,168.14,168.37,3654.0,160.1513,160.4846,160.1418,160.3608,3654.0
2021-05-05 12:10:00,168.36,168.58,167.81,167.83,6666.0,160.3513,160.5608,159.8275,159.8465,6666.0
2021-05-05 12:15:00,167.91,168.08,167.72,167.79,7631.0,159.9227,160.0846,159.7417,159.8084,7631.0
2021-05-05 12:20:00,167.85,167.86,167.1,167.1,3112.0,159.8656,159.8751,159.1512,159.1512,3112.0
2021-05-05 12:25:00,167.19,167.23,166.91,167.03,4503.0,159.2369,159.275,158.9703,159.0846,4503.0
2021-05-05 12:30:00,167.04,167.08,166.78,166.78,7620.0,159.0941,159.1322,158.8464,158.8464,7620.0
2021-05-05 12:35:00,166.78,166.87,166.45,166.78,4138.0,158.8464,158.9322,158.5321,158.8464,4138.0
2021-05-05 12:40:00,166.7,166.75,166.55,166.57,2033.0,158.7703,158.8179,158.6274,158.6464,2033.0
2021-05-05 12:45:00,166.72,166.94,166.71,166.72,3089.0,158.7893,158.9988,158.7798,158.7893,3089.0
2021-05-05 12:50:00,166.66,166.66,166.39,166.55,4870.0,158.7322,158.7322,158.475,158.6274,4870.0
2021-05-05 12:55:00,166.57,166.57,166.21,166.22,2025.0,158.6464,158.6464,158.3036,158.3131,2025.0
2021-05-05 13:00:00,166.16,166.39,165.83,165.83,1806.0,158.2559,158.475,157.9416,157.9416,1806.0
2021-05-05 13:05:00,165.95,166.26,165.87,166.19,2145.0,158.0559,158.3512,157.9797,158.2845,2145.0
2021-05-05 13:10:00,166.19,166.37,166.18,166.37,1731.0,158.2845,158.456,158.275,158.456,1731.0
2021-05-05 13:15:00,166.3,166.5,166.3,166.46,2027.0,158.3893,158.5798,158.3893,158.5417,2027.0
2021-05-05 13:20:00,166.47,166.96,166.39,166.64,3139.0,158.5512,159.0179,158.475,158.7131,3139.0
2021-05-05 13:25:00,166.68,166.89,166.48,166.48,5042.0,158.7512,158.9512,158.5607,158.5607,5042.0
2021-05-05 13:30:00,166.43,166.53,165.98,166.21,4470.0,158.5131,158.6083,158.0845,158.3036,4470.0
2021-05-05 13:35:00,166.36,166.39,165.93,165.93,2528.0,158.4464,158.475,158.0369,158.0369,2528.0
2021-05-05 13:40:00,165.93,166.17,165.85,166.14,2678.0,158.0369,158.2655,157.9607,158.2369,2678.0
2021-05-05 13:45:00,166.18,166.57,166.07,166.56,1779.0,158.275,158.6464,158.1702,158.6369,1779.0
2021-05-05 13:50:00,166.53,166.76,166.5,166.68,2613.0,158.6083,158.8274,158.5798,158.7512,2613.0
2021-05-05 13:55:00,166.65,167.02,166.57,167.02,5499.0,158.7226,159.075,158.6464,159.075,5499.0
2021-05-05 14:00:00,167.08,167.19,166.75,166.75,3614.0,159.1322,159.2369,158.8179,158.8179,3614.0
2021-05-05 14:05:00,166.81,166.88,166.58,166.71,3002.0,158.875,158.9417,158.656,158.7798,3002.0
2021-05-05 14:10:00,166.63,167.03,166.61,167.0,2580.0,158.7036,159.0846,158.6845,159.056,2580.0
2021-05-05 14:15:00,167.06,167.06,166.85,167.03,2245.0,159.1131,159.1131,158.9131,159.0846,2245.0
2021-05-05 14:20:00,166.89,167.35,166.84,167.23,2927.0,158.9512,159.3893,158.9036,159.275,2927.0
2021-05-05 14:25:00,167.28,167.66,167.18,167.58,3590.0,159.3227,159.6846,159.2274,159.6084,3590.0
2021-05-05 14:30:00,167.59,167.72,167.44,167.48,4184.0,159.6179,159.7417,159.4751,159.5132,4184.0
2021-05-05 14:35:00,167.58,167.72,167.42,167.42,3035.0,159.6084,159.7417,159.456,159.456,3035.0
2021-05-05 14:40:00,167.42,167.54,167.11,167.37,2598.0,159.456,159.5703,159.1608,159.4084,2598.0
2021-05-05 14:45:00,167.43,167.69,167.22,167.51,4911.0,159.4655,159.7132,159.2655,159.5417,4911.0
2021-05-05 14:50:00,167.66,167.69,167.39,167.68,5561.0,159.6846,159.7132,159.4274,159.7036,5561.0
2021-05-05 14:55:00,167.67,167.71,167.19,167.21,5374.0,159.6941,159.7322,159.2369,159.256,5374.0
2021-05-05 15:00:00,167.32,167.32,166.3,166.3,8999.0,159.3608,159.3608,158.3893,158.3893,8999.0
2021-05-05 15:05:00,166.33,166.91,166.33,166.75,7481.0,158.4179,158.9703,158.4179,158.8179,7481.0
2021-05-05 15:10:00,166.75,166.89,166.57,166.69,6304.0,158.8179,158.9512,158.6464,158.7607,6304.0
2021-05-05 15:15:00,166.53,166.92,166.52,166.63,5000.0,158.6083,158.9798,158.5988,158.7036,5000.0
2021-05-05 15:20:00,166.59,166.65,165.9,165.95,14268.0,158.6655,158.7226,158.0083,158.0559,14268.0
2021-05-05 15:25:00,165.95,166.18,165.64,166.08,5608.0,158.0559,158.275,157.7607,158.1797,5608.0
2021-05-05 15:30:00,166.08,166.45,165.49,166.39,9483.0,158.1797,158.5321,157.6178,158.475,9483.0
2021-05-05 15:35:00,166.31,166.5,166.17,166.39,8525.0,158.3988,158.5798,158.2655,158.475,8525.0
2021-05-05 15:40:00,166.5,166.5,166.3,166.39,5137.0,158.5798,158.5798,158.3893,158.475,5137.0
2021-05-05 15:45:00,166.43,166.55,166.16,166.28,9357.0,158.5131,158.6274,158.2559,158.3702,9357.0
2021-05-05 15:50:00,166.29,166.51,166.18,166.36,20605.0,158.3798,158.5893,158.275,158.4464,20605.0
2021-05-05 15:55:00,166.34,166.94,166.18,166.61,50636.0,158.4274,158.9988,158.275,158.6845,50636.0
2021-05-06 09:30:00,157.74,159.13,152.75,155.06,114039.0,150.2365,151.5604,145.4838,147.684,114039.0
2021-05-06 09:35:00,155.3,157.41,154.0,156.72,65790.0,147.9125,149.9222,146.6744,149.265,65790.0
2021-05-06 09:40:00,156.74,157.35,154.9,155.84,66681.0,149.284,149.865,147.5316,148.4269,66681.0
2021-05-06 09:45:00,155.55,156.22,152.94,153.03,97587.0,148.1506,148.7888,145.6648,145.7505,97587.0
2021-05-06 09:50:00,152.79,154.66,152.08,154.08,40265.0,145.5219,147.303,144.8457,146.7506,40265.0
2021-05-06 09:55:00,153.6,153.86,151.82,151.82,34836.0,146.2934,146.541,144.5981,144.5981,34836.0
2021-05-06 10:00:00,151.9,152.37,150.8,151.17,32275.0,144.6743,145.1219,143.6266,143.979,32275.0
2021-05-06 10:05:00,151.14,151.62,150.41,151.01,19395.0,143.9504,144.4076,143.2552,143.8266,19395.0
2021-05-06 10:10:00,150.77,152.65,150.76,152.26,19805.0,143.598,145.3886,143.5885,145.0172,19805.0
2021-05-06 10:15:00,152.32,153.08,151.99,152.45,26962.0,145.0743,145.7981,144.76,145.1981,26962.0
2021-05-06 10:20:00,152.54,153.02,152.18,152.75,20356.0,145.2838,145.741,144.941,145.4838,20356.0
2021-05-06 10:25:00,152.89,152.94,152.3,152.37,15503.0,145.6172,145.6648,145.0552,145.1219,15503.0
2021-05-06 10:30:00,152.37,152.46,151.28,151.28,13352.0,145.1219,145.2076,144.0838,144.0838,13352.0
2021-05-06 10:35:00,151.18,151.32,151.0,151.09,20441.0,143.9885,144.1219,143.8171,143.9028,20441.0
2021-05-06 10:40:00,151.11,151.85,151.02,151.38,19288.0,143.9219,144.6267,143.8361,144.179,19288.0
2021-05-06 10:45:00,151.39,151.67,151.06,151.13,19668.0,144.1885,144.4552,143.8742,143.9409,19668.0
2021-05-06 10:50:00,151.07,152.08,151.02,152.08,16102.0,143.8838,144.8457,143.8361,144.8457,16102.0
2021-05-06 10:55:00,152.17,152.4,151.63,151.74,23058.0,144.9314,145.1505,144.4171,144.5219,23058.0
2021-05-06 11:00:00,151.91,152.13,151.2,151.31,16472.0,144.6838,144.8933,144.0076,144.1123,16472.0
2021-05-06 11:05:00,151.24,151.55,151.04,151.36,13907.0,144.0457,144.3409,143.8552,144.16,13907.0
2021-05-06 11:10:00,151.3,151.65,151.19,151.35,16283.0,144.1028,144.4362,143.998,144.1504,16283.0
2021-05-06 11:15:00,151.34,151.44,150.91,150.96,11804.0,144.1409,144.2362,143.7314,143.779,11804.0
2021-05-06 11:20:00,150.92,151.33,150.88,151.21,18595.0,143.7409,144.1314,143.7028,144.0171,18595.0
2021-05-06 11:25:00,151.21,151.82,151.14,151.77,22683.0,144.0171,144.5981,143.9504,144.5505,22683.0
2021-05-06 11:30:00,151.78,151.92,151.3,151.52,17823.0,144.56,144.6933,144.1028,144.3124,17823.0
2021-05-06 11:35:00,151.48,151.6,151.31,151.31,10341.0,144.2743,144.3885,144.1123,144.1123,10341.0
2021-05-06 11:40:00,151.36,151.83,151.3,151.38,17160.0,144.16,144.6076,144.1028,144.179,17160.0
2021-05-06 11:45:00,151.38,151.45,150.78,150.78,16269.0,144.179,144.2457,143.6076,143.6076,16269.0
2021-05-06 11:50:00,150.83,151.04,150.5,150.62,20517.0,143.6552,143.8552,143.3409,143.4552,20517.0
2021-05-06 11:55:00,150.5,150.6,150.09,150.35,20115.0,143.3409,143.4361,142.9504,143.198,20115.0
2021-05-06 12:00:00,150.28,150.28,150.0,150.27,24410.0,143.1313,143.1313,142.8647,143.1218,24410.0
2021-05-06 12:05:00,150.22,150.22,150.0,150.12,21406.0,143.0742,143.0742,142.8647,142.9789,21406.0
2021-05-06 12:10:00,150.07,150.33,150.04,150.29,8575.0,142.9313,143.179,142.9028,143.1409,8575.0
2021-05-06 12:15:00,150.32,150.78,150.26,150.73,11440.0,143.1694,143.6076,143.1123,143.5599,11440.0
2021-05-06 12:20:00,150.69,151.14,150.28,150.38,64709.0,143.5218,143.9504,143.1313,143.2266,64709.0
2021-05-06 12:25:00,150.37,150.91,150.25,150.82,12219.0,143.2171,143.7314,143.1028,143.6456,12219.0
2021-05-06 12:30:00,150.91,151.08,150.49,150.5,23815.0,143.7314,143.8933,143.3313,143.3409,23815.0
2021-05-06 12:35:00,150.58,150.63,150.47,150.51,29881.0,143.4171,143.4647,143.3123,143.3504,29881.0
2021-05-06 12:40:00,150.55,150.62,150.49,150.51,31532.0,143.3885,143.4552,143.3313,143.3504,31532.0
2021-05-06 12:45:00,150.51,150.77,150.49,150.74,27262.0,143.3504,143.598,143.3313,143.5695,27262.0
2021-05-06 12:50:00,150.74,151.09,150.74,151.05,9839.0,143.5695,143.9028,143.5695,143.8647,9839.0
2021-05-06 12:55:00,151.01,151.12,150.88,151.12,9593.0,143.8266,143.9314,143.7028,143.9314,9593.0
2021-05-06 13:00:00,151.11,151.61,150.93,151.11,12655.0,143.9219,144.3981,143.7504,143.9219,12655.0
2021-05-06 13:05:00,151.17,151.57,151.17,151.51,10770.0,143.979,144.36,143.979,144.3028,10770.0
2021-05-06 13:10:00,151.57,152.01,151.49,151.95,14994.0,144.36,144.779,144.2838,144.7219,14994.0
2021-05-06 13:15:00,151.99,152.1,151.02,151.09,14888.0,144.76,144.8648,143.8361,143.9028,14888.0
2021-05-06 13:20:00,151.09,151.52,151.01,151.52,8892.0,143.9028,144.3124,143.8266,144.3124,8892.0
2021-05-06 13:25:00,151.55,152.49,151.55,152.43,10538.0,144.3409,145.2362,144.3409,145.1791,10538.0
2021-05-06 13:30:00,152.4,152.44,151.5,151.61,13086.0,145.1505,145.1886,144.2933,144.3981,13086.0
2021-05-06 13:35:00,151.64,151.98,151.43,151.96,8523.0,144.4266,144.7505,144.2266,144.7314,8523.0
2021-05-06 13:40:00,152.01,152.83,152.01,152.74,16340.0,144.779,145.56,144.779,145.4743,16340.0
2021-05-06 13:45:00,152.76,152.97,152.42,152.82,10287.0,145.4934,145.6934,145.1695,145.5505,10287.0
2021-05-06 13:50:00,152.89,153.15,152.71,152.71,15159.0,145.6172,145.8648,145.4457,145.4457,15159.0
2021-05-06 13:55:00,152.72,153.15,152.61,153.1,11686.0,145.4553,145.8648,145.3505,145.8172,11686.0
2021-05-06 14:00:00,153.27,153.37,153.05,153.05,9029.0,145.9791,146.0743,145.7696,145.7696,9029.0
2021-05-06 14:05:00,153.12,153.12,152.41,152.47,11386.0,145.8362,145.8362,145.16,145.2172,11386.0
2021-05-06 14:10:00,152.45,153.11,152.45,152.94,14879.0,145.1981,145.8267,145.1981,145.6648,14879.0
2021-05-06 14:15:00,152.99,153.11,152.52,152.57,8391.0,145.7124,145.8267,145.2648,145.3124,8391.0
2021-05-06 14:20:00,152.3,152.3,151.95,152.22,7720.0,145.0552,145.0552,144.7219,144.9791,7720.0
2021-05-06 14:25:00,152.29,152.39,151.16,151.16,15130.0,145.0457,145.141,143.9695,143.9695,15130.0
2021-05-06 14:30:00,151.31,151.33,150.5,150.58,9060.0,144.1123,144.1314,143.3409,143.4171,9060.0
2021-05-06 14:35:00,150.52,150.92,150.49,150.85,13449.0,143.3599,143.7409,143.3313,143.6742,13449.0
2021-05-06 14:40:00,150.89,151.12,150.82,150.96,11097.0,143.7123,143.9314,143.6456,143.779,11097.0
2021-05-06 14:45:00,151.06,151.46,150.96,151.11,8385.0,143.8742,144.2552,143.779,143.9219,8385.0
2021-05-06 14:50:00,151.15,151.15,150.88,151.01,4842.0,143.96,143.96,143.7028,143.8266,4842.0
2021-05-06 14:55:00,151.04,151.36,151.02,151.12,9059.0,143.8552,144.16,143.8361,143.9314,9059.0
2021-05-06 15:00:00,151.11,151.17,150.5,150.52,23840.0,143.9219,143.979,143.3409,143.3599,23840.0
2021-05-06 15:05:00,150.53,151.75,150.53,151.36,24066.0,143.3694,144.5314,143.3694,144.16,24066.0
2021-05-06 15:10:00,151.42,152.0,151.35,151.79,12520.0,144.2171,144.7695,144.1504,144.5695,12520.0
2021-05-06 15:15:00,151.85,152.22,151.85,152.17,14425.0,144.6267,144.9791,144.6267,144.9314,14425.0
2021-05-06 15:20:00,152.17,152.43,151.75,151.75,10547.0,144.9314,145.1791,144.5314,144.5314,10547.0
2021-05-06 15:25:00,151.71,152.37,151.71,152.29,13020.0,144.4933,145.1219,144.4933,145.0457,13020.0
2021-05-06 15:30:00,152.24,152.41,152.11,152.28,13782.0,144.9981,145.16,144.8743,145.0362,13782.0
2021-05-06 15:35:00,152.34,152.58,152.01,152.08,16843.0,145.0933,145.3219,144.779,144.8457,16843.0
2021-05-06 15:40:00,152.06,152.13,151.75,151.89,18480.0,144.8267,144.8933,144.5314,144.6648,18480.0
2021-05-06 15:45:00,151.91,152.56,151.87,152.3,18234.0,144.6838,145.3029,144.6457,145.0552,18234.0
2021-05-06 15:50:00,152.35,152.88,152.24,152.81,52796.0,145.1029,145.6077,144.9981,145.541,52796.0
2021-05-06 15:55:00,152.88,152.94,152.5,152.84,71923.0,145.6077,145.6648,145.2457,145.5696,71923.0
2021-05-07 09:30:00,154.46,156.13,154.0,156.12,42804.0,147.1125,148.7031,146.6744,148.6935,42804.0
2021-05-07 09:35:00,156.07,157.33,155.91,157.31,18252.0,148.6459,149.846,148.4935,149.8269,18252.0
2021-05-07 09:40:00,157.33,158.34,157.32,158.21,16575.0,149.846,150.8079,149.8365,150.6841,16575.0
2021-05-07 09:45:00,158.18,158.92,157.56,158.92,14567.0,150.6555,151.3603,150.065,151.3603,14567.0
2021-05-07 09:50:00,158.96,159.22,157.05,157.08,17235.0,151.3984,151.6461,149.5793,149.6079,17235.0
2021-05-07 09:55:00,157.03,157.3,155.56,156.52,10408.0,149.5602,149.8174,148.1602,149.0745,10408.0
2021-05-07 10:00:00,156.55,157.49,156.51,157.43,10268.0,149.1031,149.9984,149.065,149.9412,10268.0
2021-05-07 10:05:00,157.62,158.55,157.55,158.52,5919.0,150.1222,151.0079,150.0555,150.9794,5919.0
2021-05-07 10:10:00,158.53,159.43,158.45,159.23,9802.0,150.9889,151.8461,150.9127,151.6556,9802.0
2021-05-07 10:15:00,159.16,159.43,159.05,159.35,9038.0,151.5889,151.8461,151.4842,151.7699,9038.0
2021-05-07 10:20:00,159.3,159.37,158.99,159.0,3597.0,151.7223,151.7889,151.427,151.4365,3597.0
2021-05-07 10:25:00,159.0,159.54,158.88,159.5,11568.0,151.4365,151.9508,151.3222,151.9128,11568.0
2021-05-07 10:30:00,159.42,159.43,158.24,158.25,8521.0,151.8366,151.8461,150.7127,150.7222,8521.0
2021-05-07 10:35:00,157.99,158.38,157.6,158.09,4468.0,150.4746,150.846,150.1031,150.5698,4468.0
2021-05-07 10:40:00,158.2,159.54,158.2,159.54,4887.0,150.6746,151.9508,150.6746,151.9508,4887.0
2021-05-07 10:45:00,159.47,159.69,159.33,159.34,6769.0,151.8842,152.0937,151.7508,151.7604,6769.0
2021-05-07 10:50:00,159.62,160.49,159.62,160.44,15723.0,152.027,152.8557,152.027,152.808,15723.0
2021-05-07 10:55:00,160.58,160.77,160.23,160.53,7986.0,152.9414,153.1223,152.608,152.8938,7986.0
2021-05-07 11:00:00,160.43,160.73,160.28,160.28,5737.0,152.7985,153.0842,152.6556,152.6556,5737.0
2021-05-07 11:05:00,160.4,160.47,160.25,160.26,3760.0,152.7699,152.8366,152.6271,152.6366,3760.0
2021-05-07 11:10:00,160.32,160.48,159.92,160.19,6256.0,152.6937,152.8461,152.3128,152.5699,6256.0
2021-05-07 11:15:00,160.26,160.87,160.18,160.74,9789.0,152.6366,153.2176,152.5604,153.0938,9789.0
2021-05-07 11:20:00,160.94,160.98,160.44,160.53,7064.0,153.2843,153.3223,152.808,152.8938,7064.0
2021-05-07 11:25:00,160.53,160.53,160.09,160.1,4510.0,152.8938,152.8938,152.4747,152.4842,4510.0
2021-05-07 11:30:00,160.11,160.81,159.85,160.8,15345.0,152.4937,153.1604,152.2461,153.1509,15345.0
2021-05-07 11:35:00,160.83,161.08,160.7,160.7,5315.0,153.1795,153.4176,153.0557,153.0557,5315.0
2021-05-07 11:40:00,160.69,161.3,160.64,161.3,5262.0,153.0461,153.6271,152.9985,153.6271,5262.0
2021-05-07 11:45:00,161.32,161.64,161.2,161.48,4962.0,153.6462,153.951,153.5319,153.7986,4962.0
2021-05-07 11:50:00,161.5,161.72,161.27,161.44,9834.0,153.8176,154.0271,153.5986,153.7605,9834.0
2021-05-07 11:55:00,161.35,161.51,161.15,161.51,13521.0,153.6747,153.8271,153.4843,153.8271,13521.0
2021-05-07 12:00:00,161.62,161.65,161.43,161.56,7515.0,153.9319,153.9605,153.7509,153.8748,7515.0
2021-05-07 12:05:00,161.63,161.66,161.02,161.02,5560.0,153.9414,153.97,153.3604,153.3604,5560.0
2021-05-07 12:10:00,161.01,161.3,160.89,160.89,3318.0,153.3509,153.6271,153.2366,153.2366,3318.0
2021-05-07 12:15:00,160.72,160.74,160.41,160.46,4627.0,153.0747,153.0938,152.7795,152.8271,4627.0
2021-05-07 12:20:00,160.46,160.46,160.19,160.2,7430.0,152.8271,152.8271,152.5699,152.5795,7430.0
2021-05-07 12:25:00,160.19,160.49,160.12,160.41,5704.0,152.5699,152.8557,152.5033,152.7795,5704.0
2021-05-07 12:30:00,160.46,160.71,160.44,160.44,6461.0,152.8271,153.0652,152.808,152.808,6461.0
2021-05-07 12:35:00,160.45,160.49,160.0,160.0,9411.0,152.8176,152.8557,152.389,152.389,9411.0
2021-05-07 12:40:00,160.01,160.32,159.64,160.15,18271.0,152.3985,152.6937,152.0461,152.5318,18271.0
2021-05-07 12:45:00,160.27,161.0,160.27,161.0,2466.0,152.6461,153.3414,152.6461,153.3414,2466.0
2021-05-07 12:50:00,161.14,161.3,161.04,161.3,3882.0,153.4747,153.6271,153.3795,153.6271,3882.0
2021-05-07 12:55:00,161.17,162.0,161.16,162.0,3674.0,153.5033,154.2938,153.4938,154.2938,3674.0
2021-05-07 13:00:00,161.89,162.29,161.8,162.11,8665.0,154.1891,154.57,154.1033,154.3986,8665.0
2021-05-07 13:05:00,162.11,162.13,161.96,162.06,5688.0,154.3986,154.4176,154.2557,154.351,5688.0
2021-05-07 13:10:00,162.06,162.45,161.99,161.99,4335.0,154.351,154.7224,154.2843,154.2843,4335.0
2021-05-07 13:15:00,161.97,162.06,161.85,162.03,5345.0,154.2653,154.351,154.151,154.3224,5345.0
2021-05-07 13:20:00,161.92,161.93,161.46,161.52,6169.0,154.2176,154.2272,153.7795,153.8367,6169.0
2021-05-07 13:25:00,161.45,161.45,160.93,160.96,5767.0,153.77,153.77,153.2747,153.3033,5767.0
2021-05-07 13:30:00,161.0,161.63,161.0,161.5,2658.0,153.3414,153.9414,153.3414,153.8176,2658.0
2021-05-07 13:35:00,161.52,161.63,161.23,161.63,6015.0,153.8367,153.9414,153.5605,153.9414,6015.0
2021-05-07 13:40:00,161.63,161.9,161.46,161.84,3419.0,153.9414,154.1986,153.7795,154.1414,3419.0
2021-05-07 13:45:00,161.78,161.9,161.7,161.7,7841.0,154.0843,154.1986,154.0081,154.0081,7841.0
2021-05-07 13:50:00,161.69,161.84,161.59,161.66,2100.0,153.9986,154.1414,153.9033,153.97,2100.0
2021-05-07 13:55:00,161.77,161.77,161.48,161.49,1604.0,154.0748,154.0748,153.7986,153.8081,1604.0
2021-05-07 14:00:00,161.5,161.5,161.08,161.14,7271.0,153.8176,153.8176,153.4176,153.4747,7271.0
2021-05-07 14:05:00,161.06,161.42,160.87,161.42,4155.0,153.3985,153.7414,153.2176,153.7414,4155.0
2021-05-07 14:10:00,161.46,161.9,161.45,161.62,5256.0,153.7795,154.1986,153.77,153.9319,5256.0
2021-05-07 14:15:00,161.68,161.94,161.68,161.88,7667.0,153.9891,154.2367,153.9891,154.1795,7667.0
2021-05-07 14:20:00,161.75,161.98,161.61,161.97,2025.0,154.0557,154.2748,153.9224,154.2653,2025.0
2021-05-07 14:25:00,161.94,162.44,161.92,162.38,6891.0,154.2367,154.7129,154.2176,154.6558,6891.0
2021-05-07 14:30:00,162.48,162.51,162.28,162.28,5005.0,154.751,154.7796,154.5605,154.5605,5005.0
2021-05-07 14:35:00,162.3,162.3,161.73,161.79,8042.0,154.5796,154.5796,154.0367,154.0938,8042.0
2021-05-07 14:40:00,161.81,161.85,161.38,161.55,2832.0,154.1129,154.151,153.7033,153.8652,2832.0
2021-05-07 14:45:00,161.51,161.59,161.41,161.45,2900.0,153.8271,153.9033,153.7319,153.77,2900.0
2021-05-07 14:50:00,161.46,161.82,161.41,161.81,3222.0,153.7795,154.1224,153.7319,154.1129,3222.0
2021-05-07 14:55:00,161.83,161.9,161.57,161.58,5781.0,154.1319,154.1986,153.8843,153.8938,5781.0
2021-05-07 15:00:00,161.5,161.63,161.35,161.52,4540.0,153.8176,153.9414,153.6747,153.8367,4540.0
2021-05-07 15:05:00,161.5,161.59,161.37,161.57,3598.0,153.8176,153.9033,153.6938,153.8843,3598.0
2021-05-07 15:10:00,161.62,162.08,161.61,162.0,6817.0,153.9319,154.37,153.9224,154.2938,6817.0
2021-05-07 15:15:00,162.02,162.12,161.95,162.11,3795.0,154.3129,154.4081,154.2462,154.3986,3795.0
2021-05-07 15:20:00,162.13,162.66,162.12,162.31,9558.0,154.4176,154.9224,154.4081,154.5891,9558.0
2021-05-07 15:25:00,162.26,162.32,162.11,162.25,4425.0,154.5415,154.5986,154.3986,154.5319,4425.0
2021-05-07 15:30:00,162.33,162.39,162.2,162.29,6239.0,154.6081,154.6653,154.4843,154.57,6239.0
2021-05-07 15:35:00,162.31,162.39,162.13,162.24,6480.0,154.5891,154.6653,154.4176,154.5224,6480.0
2021-05-07 15:40:00,162.25,162.61,161.92,162.61,10104.0,154.5319,154.8748,154.2176,154.8748,10104.0
2021-05-07 15:45:00,162.5,162.89,162.5,162.89,9212.0,154.77,155.1415,154.77,155.1415,9212.0
2021-05-07 15:50:00,162.89,163.13,162.4,162.58,29223.0,155.1415,155.3701,154.6748,154.8462,29223.0
2021-05-07 15:55:00,162.58,162.96,162.58,162.7,37837.0,154.8462,155.2082,154.8462,154.9605,37837.0
2021-05-10 09:30:00,163.39,164.3,163.39,163.92,36710.0,155.6177,156.4844,155.6177,156.1225,36710.0
2021-05-10 09:35:00,163.5,163.52,162.68,162.96,17103.0,155.7225,155.7415,154.9415,155.2082,17103.0
2021-05-10 09:40:00,162.76,162.96,161.7,162.93,9951.0,155.0177,155.2082,154.0081,155.1796,9951.0
2021-05-10 09:45:00,162.82,163.63,162.63,163.47,17286.0,155.0748,155.8463,154.8939,155.6939,17286.0
2021-05-10 09:50:00,163.31,163.45,162.01,162.2,11574.0,155.5415,155.6749,154.3034,154.4843,11574.0
2021-05-10 09:55:00,162.38,162.63,162.2,162.58,4580.0,154.6558,154.8939,154.4843,154.8462,4580.0
2021-05-10 10:00:00,162.7,162.75,162.22,162.42,5189.0,154.9605,155.0082,154.5034,154.6938,5189.0
2021-05-10 10:05:00,162.4,163.89,162.4,163.81,12768.0,154.6748,156.0939,154.6748,156.0177,12768.0
2021-05-10 10:10:00,164.0,164.78,163.98,164.78,16938.0,156.1987,156.9416,156.1796,156.9416,16938.0
2021-05-10 10:15:00,164.8,165.07,164.66,164.94,23937.0,156.9606,157.2178,156.8273,157.094,23937.0
2021-05-10 10:20:00,165.01,165.14,164.25,164.28,12090.0,157.1606,157.2845,156.4368,156.4654,12090.0
2021-05-10 10:25:00,164.29,164.29,163.96,164.01,2234.0,156.4749,156.4749,156.1606,156.2082,2234.0
2021-05-10 10:30:00,163.91,163.91,162.56,162.62,6867.0,156.113,156.113,154.8272,154.8843,6867.0
2021-05-10 10:35:00,162.63,163.05,162.59,162.82,3355.0,154.8939,155.2939,154.8558,155.0748,3355.0
2021-05-10 10:40:00,162.83,162.83,161.98,162.04,3344.0,155.0843,155.0843,154.2748,154.3319,3344.0
2021-05-10 10:45:00,162.17,162.38,162.01,162.01,3237.0,154.4557,154.6558,154.3034,154.3034,3237.0
2021-05-10 10:50:00,162.2,162.52,162.14,162.51,3795.0,154.4843,154.7891,154.4272,154.7796,3795.0
2021-05-10 10:55:00,162.42,162.59,162.0,162.0,10535.0,154.6938,154.8558,154.2938,154.2938,10535.0
2021-05-10 11:00:00,161.9,162.41,161.8,162.32,5552.0,154.1986,154.6843,154.1033,154.5986,5552.0
2021-05-10 11:05:00,162.52,162.86,162.32,162.86,2984.0,154.7891,155.1129,154.5986,155.1129,2984.0
2021-05-10 11:10:00,162.98,163.21,162.84,163.14,3948.0,155.2272,155.4463,155.0939,155.3796,3948.0
2021-05-10 11:15:00,163.12,163.14,162.66,163.04,5629.0,155.3606,155.3796,154.9224,155.2844,5629.0
2021-05-10 11:20:00,163.47,164.17,163.41,163.9,7788.0,155.6939,156.3606,155.6368,156.1034,7788.0
2021-05-10 11:25:00,163.89,164.05,163.73,163.78,2459.0,156.0939,156.2463,155.9415,155.9892,2459.0
2021-05-10 11:30:00,163.94,164.15,163.86,164.04,3313.0,156.1415,156.3416,156.0654,156.2368,3313.0
2021-05-10 11:35:00,164.11,164.11,163.81,163.9,2408.0,156.3035,156.3035,156.0177,156.1034,2408.0
2021-05-10 11:40:00,164.02,164.23,163.92,164.12,4354.0,156.2177,156.4177,156.1225,156.313,4354.0
2021-05-10 11:45:00,164.18,164.25,163.92,164.09,12758.0,156.3701,156.4368,156.1225,156.2844,12758.0
2021-05-10 11:50:00,163.92,163.92,163.64,163.77,1643.0,156.1225,156.1225,155.8558,155.9796,1643.0
2021-05-10 11:55:00,163.91,163.91,163.76,163.9,1953.0,156.113,156.113,155.9701,156.1034,1953.0
2021-05-10 12:00:00,163.89,163.9,163.82,163.85,2117.0,156.0939,156.1034,156.0273,156.0558,2117.0
2021-05-10 12:05:00,163.8,163.81,163.44,163.57,1863.0,156.0082,156.0177,155.6653,155.7891,1863.0
2021-05-10 12:10:00,163.43,163.57,163.42,163.47,2822.0,155.6558,155.7891,155.6463,155.6939,2822.0
2021-05-10 12:15:00,163.53,163.53,163.11,163.26,4641.0,155.751,155.751,155.351,155.4939,4641.0
2021-05-10 12:20:00,163.26,163.35,163.06,163.3,3384.0,155.4939,155.5796,155.3034,155.532,3384.0
2021-05-10 12:25:00,163.33,163.43,162.78,162.78,1980.0,155.5606,155.6558,155.0367,155.0367,1980.0
2021-05-10 12:30:00,162.78,162.99,162.65,162.76,8383.0,155.0367,155.2367,154.9129,155.0177,8383.0
2021-05-10 12:35:00,162.78,162.92,162.57,162.65,1551.0,155.0367,155.1701,154.8367,154.9129,1551.0
2021-05-10 12:40:00,162.46,162.56,162.34,162.34,5182.0,154.7319,154.8272,154.6177,154.6177,5182.0
2021-05-10 12:45:00,162.31,162.43,162.25,162.38,3738.0,154.5891,154.7034,154.5319,154.6558,3738.0
2021-05-10 12:50:00,162.53,162.53,162.38,162.48,1102.0,154.7986,154.7986,154.6558,154.751,1102.0
2021-05-10 12:55:00,162.58,162.82,162.58,162.73,3604.0,154.8462,155.0748,154.8462,154.9891,3604.0
2021-05-10 13:00:00,162.67,162.78,162.37,162.6,3036.0,154.932,155.0367,154.6462,154.8653,3036.0
2021-05-10 13:05:00,162.58,162.63,162.44,162.58,1911.0,154.8462,154.8939,154.7129,154.8462,1911.0
2021-05-10 13:10:00,162.57,162.71,162.47,162.61,2814.0,154.8367,154.9701,154.7415,154.8748,2814.0
2021-05-10 13:15:00,162.41,162.44,162.25,162.37,1100.0,154.6843,154.7129,154.5319,154.6462,1100.0
2021-05-10 13:20:00,162.38,162.75,162.38,162.68,1100.0,154.6558,155.0082,154.6558,154.9415,1100.0
2021-05-10 13:25:00,162.69,162.8,162.52,162.6,2518.0,154.951,155.0558,154.7891,154.8653,2518.0
2021-05-10 13:30:00,162.38,162.6,162.34,162.44,2596.0,154.6558,154.8653,154.6177,154.7129,2596.0
2021-05-10 13:35:00,162.45,162.49,162.05,162.05,2877.0,154.7224,154.7605,154.3415,154.3415,2877.0
2021-05-10 13:40:00,162.14,162.14,161.63,161.63,3431.0,154.4272,154.4272,153.9414,153.9414,3431.0
2021-05-10 13:45:00,161.85,161.94,161.48,161.56,1719.0,154.151,154.2367,153.7986,153.8748,1719.0
2021-05-10 13:50:00,161.66,161.81,161.53,161.65,1626.0,153.97,154.1129,153.8462,153.9605,1626.0
2021-05-10 13:55:00,161.56,161.56,161.23,161.28,5179.0,153.8748,153.8748,153.5605,153.6081,5179.0
2021-05-10 14:00:00,161.37,161.47,161.18,161.47,1835.0,153.6938,153.789,153.5128,153.789,1835.0
2021-05-10 14:05:00,161.54,161.94,161.48,161.93,2310.0,153.8557,154.2367,153.7986,154.2272,2310.0
2021-05-10 14:10:00,161.95,162.49,161.95,162.41,2510.0,154.2462,154.7605,154.2462,154.6843,2510.0
2021-05-10 14:15:00,162.33,162.37,161.61,161.96,2988.0,154.6081,154.6462,153.9224,154.2557,2988.0
2021-05-10 14:20:00,161.97,161.97,161.41,161.77,2153.0,154.2653,154.2653,153.7319,154.0748,2153.0
2021-05-10 14:25:00,161.81,161.99,161.4,161.47,2798.0,154.1129,154.2843,153.7224,153.789,2798.0
2021-05-10 14:30:00,161.39,161.55,161.2,161.55,6760.0,153.7128,153.8652,153.5319,153.8652,6760.0
2021-05-10 14:35:00,161.5,161.59,161.18,161.3,2000.0,153.8176,153.9033,153.5128,153.6271,2000.0
2021-05-10 14:40:00,161.12,161.3,160.52,160.62,28879.0,153.4557,153.6271,152.8842,152.9795,28879.0
2021-05-10 14:45:00,160.59,160.76,160.37,160.46,2708.0,152.9509,153.1128,152.7414,152.8271,2708.0
2021-05-10 14:50:00,160.25,160.3,160.01,160.2,4890.0,152.6271,152.6747,152.3985,152.5795,4890.0
2021-05-10 14:55:00,160.05,160.26,159.84,160.22,4910.0,152.4366,152.6366,152.2366,152.5985,4910.0
2021-05-10 15:00:00,160.36,160.85,160.31,160.66,2776.0,152.7318,153.1985,152.6842,153.0176,2776.0
2021-05-10 15:05:00,160.83,160.83,160.29,160.29,4446.0,153.1795,153.1795,152.6652,152.6652,4446.0
2021-05-10 15:10:00,160.62,160.88,160.62,160.71,2132.0,152.9795,153.2271,152.9795,153.0652,2132.0
2021-05-10 15:15:00,160.61,160.62,160.18,160.23,3166.0,152.9699,152.9795,152.5604,152.608,3166.0
2021-05-10 15:20:00,160.13,160.46,160.03,160.39,2805.0,152.5128,152.8271,152.4175,152.7604,2805.0
2021-05-10 15:25:00,160.4,160.66,160.3,160.5,3428.0,152.7699,153.0176,152.6747,152.8652,3428.0
2021-05-10 15:30:00,160.58,160.65,160.34,160.58,3319.0,152.9414,153.008,152.7128,152.9414,3319.0
2021-05-10 15:35:00,160.54,160.54,160.01,160.1,6741.0,152.9033,152.9033,152.3985,152.4842,6741.0
2021-05-10 15:40:00,159.99,160.28,159.95,160.13,12277.0,152.3794,152.6556,152.3413,152.5128,12277.0
2021-05-10 15:45:00,160.15,160.39,159.82,160.07,8706.0,152.5318,152.7604,152.2175,152.4556,8706.0
2021-05-10 15:50:00,160.14,160.14,159.51,159.56,30581.0,152.5223,152.5223,151.9223,151.9699,30581.0
2021-05-10 15:55:00,159.57,159.83,159.19,159.48,56983.0,151.9794,152.2271,151.6175,151.8937,56983.0
2021-05-11 09:30:00,155.28,156.8,153.67,156.51,39646.0,147.8935,149.3412,146.3601,149.065,39646.0
2021-05-11 09:35:00,156.5,157.23,155.99,156.82,11551.0,149.0555,149.7507,148.5697,149.3602,11551.0
2021-05-11 09:40:00,156.96,158.75,156.55,158.24,8858.0,149.4936,151.1984,149.1031,150.7127,8858.0
2021-05-11 09:45:00,158.11,158.55,157.94,158.36,11938.0,150.5889,151.0079,150.427,150.827,11938.0
2021-05-11 09:50:00,158.35,159.69,158.35,159.55,8690.0,150.8175,152.0937,150.8175,151.9604,8690.0
2021-05-11 09:55:00,159.43,160.38,159.31,160.38,6065.0,151.8461,152.7509,151.7318,152.7509,6065.0
2021-05-11 10:00:00,160.64,160.64,159.19,159.31,6415.0,152.9985,152.9985,151.6175,151.7318,6415.0
2021-05-11 10:05:00,159.25,159.4,158.29,158.39,3402.0,151.6746,151.8175,150.7603,150.8556,3402.0
2021-05-11 10:10:00,158.54,159.11,158.37,158.64,4941.0,150.9984,151.5413,150.8365,151.0937,4941.0
2021-05-11 10:15:00,158.56,158.56,157.1,157.33,7781.0,151.0175,151.0175,149.6269,149.846,7781.0
2021-05-11 10:20:00,157.64,157.97,157.25,157.25,3700.0,150.1412,150.4555,149.7698,149.7698,3700.0
2021-05-11 10:25:00,156.99,157.04,156.05,156.15,6579.0,149.5221,149.5698,148.6269,148.7221,6579.0
2021-05-11 10:30:00,156.24,156.24,155.3,155.77,6857.0,148.8078,148.8078,147.9125,148.3602,6857.0
2021-05-11 10:35:00,155.44,156.14,155.43,156.14,5079.0,148.0459,148.7126,148.0364,148.7126,5079.0
2021-05-11 10:40:00,156.03,156.69,156.03,156.36,1863.0,148.6078,149.2364,148.6078,148.9221,1863.0
2021-05-11 10:45:00,156.07,157.0,155.72,157.0,5123.0,148.6459,149.5317,148.3126,149.5317,5123.0
2021-05-11 10:50:00,157.22,158.04,157.22,157.61,2403.0,149.7412,150.5222,149.7412,150.1127,2403.0
2021-05-11 10:55:00,157.69,158.21,157.0,157.0,4260.0,150.1889,150.6841,149.5317,149.5317,4260.0
2021-05-11 11:00:00,157.27,157.27,156.2,156.22,1843.0,149.7888,149.7888,148.7697,148.7888,1843.0
2021-05-11 11:05:00,156.19,156.88,156.19,156.76,2343.0,148.7602,149.4174,148.7602,149.3031,2343.0
2021-05-11 11:10:00,156.65,157.68,156.53,157.68,1400.0,149.1983,150.1793,149.084,150.1793,1400.0
2021-05-11 11:15:00,157.73,158.1,157.26,158.1,4228.0,150.2269,150.5793,149.7793,150.5793,4228.0
2021-05-11 11:20:00,158.06,158.37,158.02,158.29,1550.0,150.5413,150.8365,150.5032,150.7603,1550.0
2021-05-11 11:25:00,158.3,158.37,158.02,158.23,3578.0,150.7698,150.8365,150.5032,150.7032,3578.0
2021-05-11 11:30:00,158.16,158.47,158.11,158.32,2100.0,150.6365,150.9317,150.5889,150.7889,2100.0
2021-05-11 11:35:00,158.5,159.0,158.18,159.0,4399.0,150.9603,151.4365,150.6555,151.4365,4399.0
2021-05-11 11:40:00,158.71,158.74,158.22,158.22,1864.0,151.1603,151.1889,150.6936,150.6936,1864.0
2021-05-11 11:45:00,158.32,158.75,158.32,158.75,3919.0,150.7889,151.1984,150.7889,151.1984,3919.0
2021-05-11 11:50:00,159.02,159.39,158.69,159.39,800.0,151.4556,151.808,151.1413,151.808,800.0
2021-05-11 11:55:00,159.43,159.43,158.88,159.0,1902.0,151.8461,151.8461,151.3222,151.4365,1902.0
2021-05-11 12:00:00,158.82,159.25,158.78,158.85,4260.0,151.2651,151.6746,151.227,151.2937,4260.0
2021-05-11 12:05:00,158.91,159.08,158.75,159.0,2154.0,151.3508,151.5127,151.1984,151.4365,2154.0
2021-05-11 12:10:00,159.18,159.33,159.04,159.18,1875.0,151.608,151.7508,151.4746,151.608,1875.0
2021-05-11 12:15:00,159.33,159.54,159.31,159.49,2855.0,151.7508,151.9508,151.7318,151.9032,2855.0
2021-05-11 12:20:00,159.73,159.99,159.65,159.65,1580.0,152.1318,152.3794,152.0556,152.0556,1580.0
2021-05-11 12:25:00,159.75,159.86,159.22,159.36,1690.0,152.1509,152.2556,151.6461,151.7794,1690.0
2021-05-11 12:30:00,159.23,159.36,159.05,159.05,2268.0,151.6556,151.7794,151.4842,151.4842,2268.0
2021-05-11 12:35:00,159.31,160.03,159.29,160.03,1953.0,151.7318,152.4175,151.7127,152.4175,1953.0
2021-05-11 12:40:00,160.09,160.1,159.44,159.44,528.0,152.4747,152.4842,151.8556,151.8556,528.0
2021-05-11 12:45:00,159.42,159.59,159.28,159.28,1561.0,151.8366,151.9985,151.7032,151.7032,1561.0
2021-05-11 12:50:00,159.35,159.51,159.02,159.11,3891.0,151.7699,151.9223,151.4556,151.5413,3891.0
2021-05-11 12:55:00,159.26,159.42,159.09,159.42,2518.0,151.6842,151.8366,151.5223,151.8366,2518.0
2021-05-11 13:00:00,159.5,159.68,159.02,159.68,2800.0,151.9128,152.0842,151.4556,152.0842,2800.0
2021-05-11 13:05:00,159.8,159.8,159.54,159.54,1214.0,152.1985,152.1985,151.9508,151.9508,1214.0
2021-05-11 13:10:00,159.56,159.81,159.42,159.48,1068.0,151.9699,152.208,151.8366,151.8937,1068.0
2021-05-11 13:15:00,159.47,160.0,159.47,159.89,1803.0,151.8842,152.389,151.8842,152.2842,1803.0
2021-05-11 13:20:00,159.98,160.38,159.98,160.26,3200.0,152.3699,152.7509,152.3699,152.6366,3200.0
2021-05-11 13:25:00,160.42,160.64,160.42,160.64,885.0,152.789,152.9985,152.789,152.9985,885.0
2021-05-11 13:30:00,160.74,160.88,160.63,160.85,2974.0,153.0938,153.2271,152.989,153.1985,2974.0
2021-05-11 13:35:00,160.65,160.77,160.41,160.59,1712.0,153.008,153.1223,152.7795,152.9509,1712.0
2021-05-11 13:40:00,160.54,160.71,160.53,160.61,1300.0,152.9033,153.0652,152.8938,152.9699,1300.0
2021-05-11 13:45:00,160.69,160.7,160.31,160.51,3932.0,153.0461,153.0557,152.6842,152.8747,3932.0
2021-05-11 13:50:00,160.57,160.59,160.19,160.25,3627.0,152.9319,152.9509,152.5699,152.6271,3627.0
2021-05-11 13:55:00,160.15,160.78,160.13,160.72,3062.0,152.5318,153.1319,152.5128,153.0747,3062.0
2021-05-11 14:00:00,160.83,160.9,160.55,160.66,7876.0,153.1795,153.2462,152.9128,153.0176,7876.0
2021-05-11 14:05:00,160.68,160.68,159.95,160.12,2400.0,153.0366,153.0366,152.3413,152.5033,2400.0
2021-05-11 14:10:00,160.15,160.15,159.43,159.43,2412.0,152.5318,152.5318,151.8461,151.8461,2412.0
2021-05-11 14:15:00,159.62,159.95,159.62,159.95,2267.0,152.027,152.3413,152.027,152.3413,2267.0
2021-05-11 14:20:00,159.87,160.27,159.87,160.25,1865.0,152.2652,152.6461,152.2652,152.6271,1865.0
2021-05-11 14:25:00,160.25,160.86,160.18,160.86,2808.0,152.6271,153.2081,152.5604,153.2081,2808.0
2021-05-11 14:30:00,160.84,160.84,159.79,160.0,3826.0,153.189,153.189,152.189,152.389,3826.0
2021-05-11 14:35:00,160.21,160.21,159.64,159.64,2005.0,152.589,152.589,152.0461,152.0461,2005.0
2021-05-11 14:40:00,159.74,159.8,159.49,159.78,2585.0,152.1413,152.1985,151.9032,152.1794,2585.0
2021-05-11 14:45:00,159.89,160.19,159.89,160.14,3474.0,152.2842,152.5699,152.2842,152.5223,3474.0
2021-05-11 14:50:00,160.18,160.38,159.78,160.38,2348.0,152.5604,152.7509,152.1794,152.7509,2348.0
2021-05-11 14:55:00,160.25,160.27,159.99,160.1,3068.0,152.6271,152.6461,152.3794,152.4842,3068.0
2021-05-11 15:00:00,160.04,160.57,160.03,160.26,3528.0,152.4271,152.9319,152.4175,152.6366,3528.0
2021-05-11 15:05:00,160.37,160.37,160.09,160.09,2200.0,152.7414,152.7414,152.4747,152.4747,2200.0
2021-05-11 15:10:00,160.14,160.14,159.52,159.52,2401.0,152.5223,152.5223,151.9318,151.9318,2401.0
2021-05-11 15:15:00,159.65,160.26,159.61,160.2,3548.0,152.0556,152.6366,152.0175,152.5795,3548.0
2021-05-11 15:20:00,160.28,160.31,160.01,160.31,3467.0,152.6556,152.6842,152.3985,152.6842,3467.0
2021-05-11 15:25:00,160.35,160.73,160.23,160.23,3858.0,152.7223,153.0842,152.608,152.608,3858.0
2021-05-11 15:30:00,160.3,160.45,159.87,159.92,4105.0,152.6747,152.8176,152.2652,152.3128,4105.0
2021-05-11 15:35:00,159.92,159.92,159.4,159.59,4630.0,152.3128,152.3128,151.8175,151.9985,4630.0
2021-05-11 15:40:00,159.77,159.93,159.43,159.93,3714.0,152.1699,152.3223,151.8461,152.3223,3714.0
2021-05-11 15:45:00,159.83,160.37,159.82,160.37,9642.0,152.2271,152.7414,152.2175,152.7414,9642.0
2021-05-11 15:50:00,160.19,160.3,159.9,160.12,10021.0,152.5699,152.6747,152.2937,152.5033,10021.0
2021-05-11 15:55:00,159.98,160.51,159.87,160.49,20185.0,152.3699,152.8747,152.2652,152.8557,20185.0
2021-05-12 09:30:00,158.5,159.5,158.0,159.19,16959.0,150.9603,151.9128,150.4841,151.6175,16959.0
2021-05-12 09:35:00,159.1,159.1,157.09,157.09,10116.0,151.5318,151.5318,149.6174,149.6174,10116.0
2021-05-12 09:40:00,157.42,157.86,157.26,157.53,4636.0,149.9317,150.3508,149.7793,150.0365,4636.0
2021-05-12 09:45:00,157.56,158.23,157.36,157.59,3768.0,150.065,150.7032,149.8745,150.0936,3768.0
2021-05-12 09:50:00,157.38,158.56,157.19,158.29,6850.0,149.8936,151.0175,149.7126,150.7603,6850.0
2021-05-12 09:55:00,158.13,158.64,157.76,157.8,7774.0,150.6079,151.0937,150.2555,150.2936,7774.0
2021-05-12 10:00:00,157.95,157.96,157.2,157.33,8413.0,150.4365,150.446,149.7222,149.846,8413.0
2021-05-12 10:05:00,157.38,158.09,157.22,158.08,6462.0,149.8936,150.5698,149.7412,150.5603,6462.0
2021-05-12 10:10:00,157.92,158.05,157.36,157.69,1537.0,150.4079,150.5317,149.8745,150.1889,1537.0
2021-05-12 10:15:00,157.48,157.96,157.47,157.65,1857.0,149.9888,150.446,149.9793,150.1508,1857.0
2021-05-12 10:20:00,157.52,157.94,157.33,157.42,3495.0,150.0269,150.427,149.846,149.9317,3495.0
2021-05-12 10:25:00,157.43,157.65,157.33,157.41,2465.0,149.9412,150.1508,149.846,149.9222,2465.0
2021-05-12 10:30:00,157.33,157.63,157.31,157.43,3711.0,149.846,150.1317,149.8269,149.9412,3711.0
2021-05-12 10:35:00,157.55,157.97,157.42,157.81,3068.0,150.0555,150.4555,149.9317,150.3031,3068.0
2021-05-12 10:40:00,157.76,157.83,157.43,157.43,1400.0,150.2555,150.3222,149.9412,149.9412,1400.0
2021-05-12 10:45:00,157.41,158.31,157.22,158.2,4027.0,149.9222,150.7794,149.7412,150.6746,4027.0
2021-05-12 10:50:00,158.25,158.26,157.65,157.65,1831.0,150.7222,150.7317,150.1508,150.1508,1831.0
2021-05-12 10:55:00,157.54,157.64,157.17,157.58,5335.0,150.046,150.1412,149.6936,150.0841,5335.0
2021-05-12 11:00:00,157.67,158.4,157.62,158.3,3832.0,150.1698,150.8651,150.1222,150.7698,3832.0
2021-05-12 11:05:00,158.36,158.66,158.22,158.66,2007.0,150.827,151.1127,150.6936,151.1127,2007.0
2021-05-12 11:10:00,158.66,159.35,158.59,159.11,3444.0,151.1127,151.7699,151.046,151.5413,3444.0
2021-05-12 11:15:00,159.03,159.16,158.42,158.6,1953.0,151.4651,151.5889,150.8841,151.0556,1953.0
2021-05-12 11:20:00,158.68,158.68,157.87,157.87,2038.0,151.1318,151.1318,150.3603,150.3603,2038.0
2021-05-12 11:25:00,157.85,157.85,157.4,157.69,1515.0,150.3412,150.3412,149.9126,150.1889,1515.0
2021-05-12 11:30:00,157.5,157.51,157.04,157.19,1765.0,150.0079,150.0174,149.5698,149.7126,1765.0
2021-05-12 11:35:00,157.26,157.33,156.87,156.87,4175.0,149.7793,149.846,149.4079,149.4079,4175.0
2021-05-12 11:40:00,156.88,157.56,156.88,157.49,3847.0,149.4174,150.065,149.4174,149.9984,3847.0
2021-05-12 11:45:00,157.45,157.58,157.06,157.2,2090.0,149.9603,150.0841,149.5888,149.7222,2090.0
2021-05-12 11:50:00,156.81,156.81,156.42,156.53,3719.0,149.3507,149.3507,148.9793,149.084,3719.0
2021-05-12 11:55:00,156.42,156.47,156.21,156.21,2429.0,148.9793,149.0269,148.7793,148.7793,2429.0
2021-05-12 12:00:00,156.52,156.53,156.11,156.44,3573.0,149.0745,149.084,148.684,148.9983,3573.0
2021-05-12 12:05:00,156.25,156.5,156.11,156.14,6206.0,148.8174,149.0555,148.684,148.7126,6206.0
2021-05-12 12:10:00,156.11,156.25,155.85,155.88,4303.0,148.684,148.8174,148.4364,148.465,4303.0
2021-05-12 12:15:00,155.76,155.86,155.5,155.86,5300.0,148.3507,148.4459,148.103,148.4459,5300.0
2021-05-12 12:20:00,155.85,156.24,155.64,156.17,4635.0,148.4364,148.8078,148.2364,148.7412,4635.0
2021-05-12 12:25:00,156.23,156.32,155.89,156.15,3422.0,148.7983,148.884,148.4745,148.7221,3422.0
2021-05-12 12:30:00,155.95,156.54,155.81,156.36,1550.0,148.5316,149.0936,148.3983,148.9221,1550.0
2021-05-12 12:35:00,156.5,156.54,156.31,156.32,1723.0,149.0555,149.0936,148.8745,148.884,1723.0
2021-05-12 12:40:00,156.28,156.28,155.77,156.26,2801.0,148.8459,148.8459,148.3602,148.8269,2801.0
2021-05-12 12:45:00,156.06,156.29,155.64,156.25,8712.0,148.6364,148.8554,148.2364,148.8174,8712.0
2021-05-12 12:50:00,156.46,156.64,156.46,156.64,750.0,149.0174,149.1888,149.0174,149.1888,750.0
2021-05-12 12:55:00,156.52,156.57,156.16,156.3,1205.0,149.0745,149.1221,148.7316,148.865,1205.0
2021-05-12 13:00:00,156.35,156.97,156.22,156.86,3964.0,148.9126,149.5031,148.7888,149.3983,3964.0
2021-05-12 13:05:00,156.96,157.07,156.68,156.85,1701.0,149.4936,149.5983,149.2269,149.3888,1701.0
2021-05-12 13:10:00,156.85,157.17,156.85,157.03,1200.0,149.3888,149.6936,149.3888,149.5602,1200.0
2021-05-12 13:15:00,157.08,157.08,156.8,156.83,1400.0,149.6079,149.6079,149.3412,149.3698,1400.0
2021-05-12 13:20:00,156.75,156.92,156.61,156.74,1408.0,149.2936,149.4555,149.1602,149.284,1408.0
2021-05-12 13:25:00,156.81,156.98,156.52,156.52,3119.0,149.3507,149.5126,149.0745,149.0745,3119.0
2021-05-12 13:30:00,156.49,156.55,156.3,156.34,3501.0,149.0459,149.1031,148.865,148.9031,3501.0
2021-05-12 13:35:00,156.46,157.03,156.45,156.71,1650.0,149.0174,149.5602,149.0078,149.2555,1650.0
2021-05-12 13:40:00,156.73,156.73,156.41,156.41,2948.0,149.2745,149.2745,148.9697,148.9697,2948.0
2021-05-12 13:45:00,156.49,156.51,156.33,156.33,810.0,149.0459,149.065,148.8935,148.8935,810.0
2021-05-12 13:50:00,156.17,156.47,156.0,156.47,2415.0,148.7412,149.0269,148.5792,149.0269,2415.0
2021-05-12 13:55:00,156.48,156.54,156.35,156.37,1431.0,149.0364,149.0936,148.9126,148.9316,1431.0
2021-05-12 14:00:00,156.17,156.39,156.17,156.36,800.0,148.7412,148.9507,148.7412,148.9221,800.0
2021-05-12 14:05:00,156.21,156.21,155.97,155.97,1183.0,148.7793,148.7793,148.5507,148.5507,1183.0
2021-05-12 14:10:00,155.95,155.95,155.49,155.65,11366.0,148.5316,148.5316,148.0935,148.2459,11366.0
2021-05-12 14:15:00,155.65,155.83,155.49,155.83,2801.0,148.2459,148.4173,148.0935,148.4173,2801.0
2021-05-12 14:20:00,155.92,155.92,155.68,155.72,1397.0,148.503,148.503,148.2745,148.3126,1397.0
2021-05-12 14:25:00,155.61,155.81,155.49,155.61,10075.0,148.2078,148.3983,148.0935,148.2078,10075.0
2021-05-12 14:30:00,155.54,156.14,155.49,156.14,35646.0,148.1411,148.7126,148.0935,148.7126,35646.0
2021-05-12 14:35:00,155.97,156.47,155.55,156.25,8089.0,148.5507,149.0269,148.1506,148.8174,8089.0
2021-05-12 14:40:00,156.1,156.48,156.05,156.48,2542.0,148.6745,149.0364,148.6269,149.0364,2542.0
2021-05-12 14:45:00,156.35,156.74,156.16,156.53,2697.0,148.9126,149.284,148.7316,149.084,2697.0
2021-05-12 14:50:00,156.75,157.14,156.66,156.67,3172.0,149.2936,149.665,149.2078,149.2174,3172.0
2021-05-12 14:55:00,156.53,156.57,156.09,156.09,3269.0,149.084,149.1221,148.665,148.665,3269.0
2021-05-12 15:00:00,155.98,156.04,155.41,155.44,14252.0,148.5602,148.6173,148.0173,148.0459,14252.0
2021-05-12 15:05:00,155.4,155.58,155.33,155.54,5328.0,148.0078,148.1792,147.9411,148.1411,5328.0
2021-05-12 15:10:00,155.66,155.66,154.99,155.17,7819.0,148.2554,148.2554,147.6173,147.7887,7819.0
2021-05-12 15:15:00,154.99,155.35,154.69,154.69,3966.0,147.6173,147.9602,147.3316,147.3316,3966.0
2021-05-12 15:20:00,154.79,154.85,154.38,154.41,8677.0,147.4268,147.4839,147.0363,147.0649,8677.0
2021-05-12 15:25:00,154.26,154.72,154.26,154.49,6738.0,146.922,147.3601,146.922,147.1411,6738.0
2021-05-12 15:30:00,154.46,154.9,154.17,154.77,13319.0,147.1125,147.5316,146.8363,147.4078,13319.0
2021-05-12 15:35:00,154.62,154.76,154.25,154.32,15412.0,147.2649,147.3982,146.9125,146.9792,15412.0
2021-05-12 15:40:00,154.22,154.68,154.09,154.38,17629.0,146.8839,147.322,146.7601,147.0363,17629.0
2021-05-12 15:45:00,154.34,154.87,154.33,154.49,14635.0,146.9982,147.503,146.9887,147.1411,14635.0
2021-05-12 15:50:00,154.47,154.47,154.12,154.14,18250.0,147.122,147.122,146.7887,146.8077,18250.0
2021-05-12 15:55:00,154.24,154.87,154.18,154.49,65115.0,146.903,147.503,146.8458,147.1411,65115.0
2021-05-13 09:30:00,158.05,158.89,157.01,157.79,28706.0,150.5317,151.3318,149.5412,150.2841,28706.0
2021-05-13 09:35:00,158.63,159.02,158.27,158.58,6481.0,151.0841,151.4556,150.7413,151.0365,6481.0
2021-05-13 09:40:00,158.94,158.95,158.45,158.45,6106.0,151.3794,151.3889,150.9127,150.9127,6106.0
2021-05-13 09:45:00,158.46,158.65,157.84,157.95,6738.0,150.9222,151.1032,150.3317,150.4365,6738.0
2021-05-13 09:50:00,158.06,159.46,158.06,159.45,4951.0,150.5413,151.8747,150.5413,151.8651,4951.0
2021-05-13 09:55:00,159.33,160.38,159.33,160.02,20163.0,151.7508,152.7509,151.7508,152.408,20163.0
2021-05-13 10:00:00,160.36,160.61,160.12,160.21,4737.0,152.7318,152.9699,152.5033,152.589,4737.0
2021-05-13 10:05:00,160.19,160.38,159.89,160.15,6260.0,152.5699,152.7509,152.2842,152.5318,6260.0
2021-05-13 10:10:00,160.21,160.72,160.12,160.12,3883.0,152.589,153.0747,152.5033,152.5033,3883.0
2021-05-13 10:15:00,160.21,160.5,159.52,159.74,3387.0,152.589,152.8652,151.9318,152.1413,3387.0
2021-05-13 10:20:00,160.06,160.32,159.71,160.12,2433.0,152.4461,152.6937,152.1128,152.5033,2433.0
2021-05-13 10:25:00,160.27,160.27,159.36,159.73,2133.0,152.6461,152.6461,151.7794,152.1318,2133.0
2021-05-13 10:30:00,159.91,160.17,159.8,159.84,5034.0,152.3032,152.5509,152.1985,152.2366,5034.0
2021-05-13 10:35:00,159.85,159.85,159.04,159.68,5079.0,152.2461,152.2461,151.4746,152.0842,5079.0
2021-05-13 10:40:00,159.6,159.68,158.94,158.99,6064.0,152.008,152.0842,151.3794,151.427,6064.0
2021-05-13 10:45:00,159.11,159.45,158.98,159.05,2100.0,151.5413,151.8651,151.4175,151.4842,2100.0
2021-05-13 10:50:00,159.04,159.41,158.83,159.26,3089.0,151.4746,151.827,151.2746,151.6842,3089.0
2021-05-13 10:55:00,159.23,159.47,158.8,158.95,3349.0,151.6556,151.8842,151.246,151.3889,3349.0
2021-05-13 11:00:00,159.07,159.22,158.32,158.52,2102.0,151.5032,151.6461,150.7889,150.9794,2102.0
2021-05-13 11:05:00,158.48,158.78,158.4,158.49,4309.0,150.9413,151.227,150.8651,150.9508,4309.0
2021-05-13 11:10:00,158.54,158.54,157.66,157.67,4137.0,150.9984,150.9984,150.1603,150.1698,4137.0
2021-05-13 11:15:00,157.82,158.22,157.69,157.78,20401.0,150.3127,150.6936,150.1889,150.2746,20401.0
2021-05-13 11:20:00,157.78,158.19,156.98,157.36,20239.0,150.2746,150.6651,149.5126,149.8745,20239.0
2021-05-13 11:25:00,157.36,157.36,156.48,156.6,1645.0,149.8745,149.8745,149.0364,149.1507,1645.0
2021-05-13 11:30:00,156.48,156.74,156.48,156.65,600.0,149.0364,149.284,149.0364,149.1983,600.0
2021-05-13 11:35:00,156.75,157.32,156.68,157.32,1940.0,149.2936,149.8365,149.2269,149.8365,1940.0
2021-05-13 11:40:00,157.14,157.18,156.36,156.37,3513.0,149.665,149.7031,148.9221,148.9316,3513.0
2021-05-13 11:45:00,156.33,156.54,156.33,156.5,2626.0,148.8935,149.0936,148.8935,149.0555,2626.0
2021-05-13 11:50:00,156.32,156.75,156.17,156.17,2102.0,148.884,149.2936,148.7412,148.7412,2102.0
2021-05-13 11:55:00,156.34,156.34,155.72,155.88,3496.0,148.9031,148.9031,148.3126,148.465,3496.0
2021-05-13 12:00:00,156.25,156.52,155.96,156.11,4163.0,148.8174,149.0745,148.5411,148.684,4163.0
2021-05-13 12:05:00,156.04,156.23,155.87,156.21,2080.0,148.6173,148.7983,148.4554,148.7793,2080.0
2021-05-13 12:10:00,156.46,156.89,156.46,156.89,1044.0,149.0174,149.4269,149.0174,149.4269,1044.0
2021-05-13 12:15:00,157.23,157.39,156.94,157.14,5728.0,149.7507,149.9031,149.4745,149.665,5728.0
2021-05-13 12:20:00,157.2,157.2,156.46,156.56,2736.0,149.7222,149.7222,149.0174,149.1126,2736.0
2021-05-13 12:25:00,156.47,157.27,156.46,156.83,3080.0,149.0269,149.7888,149.0174,149.3698,3080.0
2021-05-13 12:30:00,156.92,157.54,156.92,157.36,2446.0,149.4555,150.046,149.4555,149.8745,2446.0
2021-05-13 12:35:00,157.3,157.38,156.95,157.0,2706.0,149.8174,149.8936,149.4841,149.5317,2706.0
2021-05-13 12:40:00,157.03,157.03,156.66,156.84,1717.0,149.5602,149.5602,149.2078,149.3793,1717.0
2021-05-13 12:45:00,156.9,157.09,156.69,156.9,1850.0,149.4364,149.6174,149.2364,149.4364,1850.0
2021-05-13 12:50:00,157.06,157.12,156.63,156.71,1465.0,149.5888,149.646,149.1793,149.2555,1465.0
2021-05-13 12:55:00,156.58,156.58,156.1,156.2,2529.0,149.1317,149.1317,148.6745,148.7697,2529.0
2021-05-13 13:00:00,156.24,156.54,155.93,156.46,4320.0,148.8078,149.0936,148.5126,149.0174,4320.0
2021-05-13 13:05:00,156.43,156.59,156.24,156.59,1900.0,148.9888,149.1412,148.8078,149.1412,1900.0
2021-05-13 13:10:00,156.56,156.79,156.42,156.78,2174.0,149.1126,149.3317,148.9793,149.3221,2174.0
2021-05-13 13:15:00,156.77,157.0,156.37,156.37,1300.0,149.3126,149.5317,148.9316,148.9316,1300.0
2021-05-13 13:20:00,156.32,156.4,155.84,155.95,2286.0,148.884,148.9602,148.4269,148.5316,2286.0
2021-05-13 13:25:00,156.06,156.69,156.03,156.56,2836.0,148.6364,149.2364,148.6078,149.1126,2836.0
2021-05-13 13:30:00,156.52,156.73,155.85,155.85,2601.0,149.0745,149.2745,148.4364,148.4364,2601.0
2021-05-13 13:35:00,155.94,156.0,155.58,155.95,2328.0,148.5221,148.5792,148.1792,148.5316,2328.0
2021-05-13 13:40:00,155.94,156.26,155.85,156.26,2100.0,148.5221,148.8269,148.4364,148.8269,2100.0
2021-05-13 13:45:00,156.41,156.42,155.43,155.44,2104.0,148.9697,148.9793,148.0364,148.0459,2104.0
2021-05-13 13:50:00,155.69,156.29,155.25,156.01,5168.0,148.284,148.8554,147.8649,148.5888,5168.0
2021-05-13 13:55:00,156.0,156.5,155.57,155.57,7087.0,148.5792,149.0555,148.1697,148.1697,7087.0
2021-05-13 14:00:00,155.6,156.63,155.6,156.63,4110.0,148.1983,149.1793,148.1983,149.1793,4110.0
2021-05-13 14:05:00,156.51,157.33,156.5,157.13,1428.0,149.065,149.846,149.0555,149.6555,1428.0
2021-05-13 14:10:00,156.99,157.19,156.8,157.19,1102.0,149.5221,149.7126,149.3412,149.7126,1102.0
2021-05-13 14:15:00,157.15,157.15,156.58,156.58,2245.0,149.6745,149.6745,149.1317,149.1317,2245.0
2021-05-13 14:20:00,156.73,157.11,156.71,156.73,4674.0,149.2745,149.6364,149.2555,149.2745,4674.0
2021-05-13 14:25:00,156.99,157.55,156.91,157.55,4350.0,149.5221,150.0555,149.446,150.0555,4350.0
2021-05-13 14:30:00,157.35,157.43,157.17,157.24,1800.0,149.865,149.9412,149.6936,149.7603,1800.0
2021-05-13 14:35:00,157.65,158.48,157.64,158.16,1563.0,150.1508,150.9413,150.1412,150.6365,1563.0
2021-05-13 14:40:00,158.03,158.28,157.9,158.25,2100.0,150.5127,150.7508,150.3889,150.7222,2100.0
2021-05-13 14:45:00,158.11,158.22,157.77,158.03,2214.0,150.5889,150.6936,150.265,150.5127,2214.0
2021-05-13 14:50:00,158.08,158.08,157.75,157.8,1079.0,150.5603,150.5603,150.246,150.2936,1079.0
2021-05-13 14:55:00,157.73,157.74,157.37,157.37,1002.0,150.2269,150.2365,149.8841,149.8841,1002.0
2021-05-13 15:00:00,157.36,158.07,157.36,157.65,2500.0,149.8745,150.5508,149.8745,150.1508,2500.0
2021-05-13 15:05:00,157.69,158.09,157.59,158.09,4919.0,150.1889,150.5698,150.0936,150.5698,4919.0
2021-05-13 15:10:00,158.14,158.14,157.38,157.53,3034.0,150.6174,150.6174,149.8936,150.0365,3034.0
2021-05-13 15:15:00,157.83,157.83,157.41,157.45,889.0,150.3222,150.3222,149.9222,149.9603,889.0
2021-05-13 15:20:00,157.64,157.89,157.49,157.89,2400.0,150.1412,150.3793,149.9984,150.3793,2400.0
2021-05-13 15:25:00,158.01,158.23,157.91,158.05,3556.0,150.4936,150.7032,150.3984,150.5317,3556.0
2021-05-13 15:30:00,158.21,158.49,158.18,158.25,6823.0,150.6841,150.9508,150.6555,150.7222,6823.0
2021-05-13 15:35:00,158.28,158.49,158.0,158.42,6051.0,150.7508,150.9508,150.4841,150.8841,6051.0
2021-05-13 15:40:00,158.42,158.44,158.16,158.24,7508.0,150.8841,150.9032,150.6365,150.7127,7508.0
2021-05-13 15:45:00,158.28,158.28,157.88,157.93,13086.0,150.7508,150.7508,150.3698,150.4174,13086.0
2021-05-13 15:50:00,158.02,158.21,157.83,157.84,19915.0,150.5032,150.6841,150.3222,150.3317,19915.0
2021-05-13 15:55:00,157.8,157.81,157.63,157.68,23797.0,150.2936,150.3031,150.1317,150.1793,23797.0
2021-05-14 09:30:00,159.13,160.5,158.86,159.22,19045.0,151.5604,152.8652,151.3032,151.6461,19045.0
2021-05-14 09:35:00,159.52,160.29,159.51,159.76,6939.0,151.9318,152.6652,151.9223,152.1604,6939.0
2021-05-14 09:40:00,160.0,160.36,159.78,160.3,4387.0,152.389,152.7318,152.1794,152.6747,4387.0
2021-05-14 09:45:00,160.31,160.78,160.31,160.69,5690.0,152.6842,153.1319,152.6842,153.0461,5690.0
2021-05-14 09:50:00,160.59,161.82,160.57,161.82,7472.0,152.9509,154.1224,152.9319,154.1224,7472.0
2021-05-14 09:55:00,161.82,162.67,161.82,162.55,6346.0,154.1224,154.932,154.1224,154.8177,6346.0
2021-05-14 10:00:00,162.15,162.48,161.77,162.43,7918.0,154.4367,154.751,154.0748,154.7034,7918.0
2021-05-14 10:05:00,162.64,162.64,161.8,162.11,4281.0,154.9034,154.9034,154.1033,154.3986,4281.0
2021-05-14 10:10:00,162.0,162.44,161.87,162.01,3025.0,154.2938,154.7129,154.17,154.3034,3025.0
2021-05-14 10:15:00,162.03,162.04,161.2,161.5,4951.0,154.3224,154.3319,153.5319,153.8176,4951.0
2021-05-14 10:20:00,161.61,162.09,161.52,161.91,4535.0,153.9224,154.3795,153.8367,154.2081,4535.0
2021-05-14 10:25:00,162.1,162.86,162.1,162.73,5974.0,154.3891,155.1129,154.3891,154.9891,5974.0
2021-05-14 10:30:00,162.74,163.37,162.74,163.11,7465.0,154.9986,155.5987,154.9986,155.351,7465.0
2021-05-14 10:35:00,163.03,163.09,162.57,162.75,8014.0,155.2748,155.332,154.8367,155.0082,8014.0
2021-05-14 10:40:00,162.88,163.15,162.5,162.51,14223.0,155.132,155.3891,154.77,154.7796,14223.0
2021-05-14 10:45:00,162.49,163.22,162.49,163.21,4836.0,154.7605,155.4558,154.7605,155.4463,4836.0
2021-05-14 10:50:00,163.16,163.37,162.95,163.03,14342.0,155.3986,155.5987,155.1986,155.2748,14342.0
2021-05-14 10:55:00,162.9,162.91,162.58,162.76,3118.0,155.151,155.1605,154.8462,155.0177,3118.0
2021-05-14 11:00:00,162.81,162.81,162.16,162.16,5874.0,155.0653,155.0653,154.4462,154.4462,5874.0
2021-05-14 11:05:00,162.16,162.61,162.13,162.43,5988.0,154.4462,154.8748,154.4176,154.7034,5988.0
2021-05-14 11:10:00,162.48,163.0,162.48,163.0,6355.0,154.751,155.2463,154.751,155.2463,6355.0
2021-05-14 11:15:00,163.12,163.19,162.81,162.96,8889.0,155.3606,155.4272,155.0653,155.2082,8889.0
2021-05-14 11:20:00,163.03,163.03,162.71,162.71,2932.0,155.2748,155.2748,154.9701,154.9701,2932.0
2021-05-14 11:25:00,162.81,162.87,162.33,162.44,2389.0,155.0653,155.1224,154.6081,154.7129,2389.0
2021-05-14 11:30:00,162.39,162.44,162.19,162.2,2403.0,154.6653,154.7129,154.4748,154.4843,2403.0
2021-05-14 11:35:00,162.3,162.48,162.19,162.35,3730.0,154.5796,154.751,154.4748,154.6272,3730.0
2021-05-14 11:40:00,162.32,162.42,161.99,162.0,5189.0,154.5986,154.6938,154.2843,154.2938,5189.0
2021-05-14 11:45:00,162.07,162.27,162.03,162.27,2633.0,154.3605,154.551,154.3224,154.551,2633.0
2021-05-14 11:50:00,162.33,162.54,162.26,162.54,1426.0,154.6081,154.8081,154.5415,154.8081,1426.0
2021-05-14 11:55:00,162.66,162.87,162.66,162.68,2414.0,154.9224,155.1224,154.9224,154.9415,2414.0
2021-05-14 12:00:00,162.89,162.93,162.74,162.88,3478.0,155.1415,155.1796,154.9986,155.132,3478.0
2021-05-14 12:05:00,162.94,163.18,162.89,162.96,6273.0,155.1891,155.4177,155.1415,155.2082,6273.0
2021-05-14 12:10:00,163.0,163.18,162.95,163.03,6165.0,155.2463,155.4177,155.1986,155.2748,6165.0
2021-05-14 12:15:00,163.13,163.21,163.05,163.21,3416.0,155.3701,155.4463,155.2939,155.4463,3416.0
2021-05-14 12:20:00,163.31,163.32,162.95,162.98,5684.0,155.5415,155.551,155.1986,155.2272,5684.0
2021-05-14 12:25:00,163.07,163.16,163.04,163.04,2216.0,155.3129,155.3986,155.2844,155.2844,2216.0
2021-05-14 12:30:00,163.06,163.15,163.06,163.1,2104.0,155.3034,155.3891,155.3034,155.3415,2104.0
2021-05-14 12:35:00,163.04,163.04,162.85,162.89,1603.0,155.2844,155.2844,155.1034,155.1415,1603.0
2021-05-14 12:40:00,163.04,163.14,162.89,162.89,3567.0,155.2844,155.3796,155.1415,155.1415,3567.0
2021-05-14 12:45:00,162.96,163.37,162.96,163.33,48063.0,155.2082,155.5987,155.2082,155.5606,48063.0
2021-05-14 12:50:00,163.37,163.37,162.84,162.84,4572.0,155.5987,155.5987,155.0939,155.0939,4572.0
2021-05-14 12:55:00,162.82,162.82,162.48,162.77,2725.0,155.0748,155.0748,154.751,155.0272,2725.0
2021-05-14 13:00:00,162.78,162.82,162.6,162.67,2940.0,155.0367,155.0748,154.8653,154.932,2940.0
2021-05-14 13:05:00,162.65,162.77,162.34,162.47,5167.0,154.9129,155.0272,154.6177,154.7415,5167.0
2021-05-14 13:10:00,162.41,162.59,162.41,162.59,533.0,154.6843,154.8558,154.6843,154.8558,533.0
2021-05-14 13:15:00,162.53,162.76,162.53,162.68,2450.0,154.7986,155.0177,154.7986,154.9415,2450.0
2021-05-14 13:20:00,162.8,162.84,162.67,162.84,2185.0,155.0558,155.0939,154.932,155.0939,2185.0
2021-05-14 13:25:00,162.91,163.07,162.88,163.07,3457.0,155.1605,155.3129,155.132,155.3129,3457.0
2021-05-14 13:30:00,163.13,163.26,162.84,162.87,1300.0,155.3701,155.4939,155.0939,155.1224,1300.0
2021-05-14 13:35:00,163.11,163.11,162.91,162.96,1293.0,155.351,155.351,155.1605,155.2082,1293.0
2021-05-14 13:40:00,162.92,163.06,162.85,163.05,5557.0,155.1701,155.3034,155.1034,155.2939,5557.0
2021-05-14 13:45:00,163.07,163.29,163.04,163.25,2835.0,155.3129,155.5225,155.2844,155.4844,2835.0
2021-05-14 13:50:00,163.32,163.37,163.25,163.31,6709.0,155.551,155.5987,155.4844,155.5415,6709.0
2021-05-14 13:55:00,163.3,163.44,163.21,163.38,8980.0,155.532,155.6653,155.4463,155.6082,8980.0
2021-05-14 14:00:00,163.37,163.68,163.29,163.68,3069.0,155.5987,155.8939,155.5225,155.8939,3069.0
2021-05-14 14:05:00,163.72,163.76,163.51,163.65,1911.0,155.932,155.9701,155.732,155.8653,1911.0
2021-05-14 14:10:00,163.66,163.95,163.65,163.8,2883.0,155.8749,156.1511,155.8653,156.0082,2883.0
2021-05-14 14:15:00,163.8,163.8,163.75,163.75,511.0,156.0082,156.0082,155.9606,155.9606,511.0
2021-05-14 14:20:00,163.71,163.87,163.69,163.84,2378.0,155.9225,156.0749,155.9034,156.0463,2378.0
2021-05-14 14:25:00,163.83,164.0,163.83,163.95,3118.0,156.0368,156.1987,156.0368,156.1511,3118.0
2021-05-14 14:30:00,163.95,163.95,163.76,163.76,9494.0,156.1511,156.1511,155.9701,155.9701,9494.0
2021-05-14 14:35:00,163.8,163.84,163.61,163.75,12175.0,156.0082,156.0463,155.8272,155.9606,12175.0
2021-05-14 14:40:00,163.84,163.97,163.77,163.89,24523.0,156.0463,156.1701,155.9796,156.0939,24523.0
2021-05-14 14:45:00,163.97,164.76,163.97,164.31,33350.0,156.1701,156.9225,156.1701,156.4939,33350.0
2021-05-14 14:50:00,164.31,164.76,164.31,164.76,1895.0,156.4939,156.9225,156.4939,156.9225,1895.0
2021-05-14 14:55:00,164.82,164.99,164.72,164.75,4937.0,156.9797,157.1416,156.8844,156.913,4937.0
2021-05-14 15:00:00,164.74,164.92,164.21,164.58,5648.0,156.9035,157.0749,156.3987,156.7511,5648.0
2021-05-14 15:05:00,164.56,164.63,164.4,164.53,3865.0,156.7321,156.7987,156.5797,156.7035,3865.0
2021-05-14 15:10:00,164.55,164.67,164.26,164.5,2238.0,156.7225,156.8368,156.4463,156.6749,2238.0
2021-05-14 15:15:00,164.6,164.61,164.33,164.33,3058.0,156.7701,156.7797,156.513,156.513,3058.0
2021-05-14 15:20:00,164.39,164.44,164.17,164.21,2281.0,156.5701,156.6178,156.3606,156.3987,2281.0
2021-05-14 15:25:00,164.13,164.18,163.91,163.99,2870.0,156.3225,156.3701,156.113,156.1892,2870.0
2021-05-14 15:30:00,164.11,164.18,163.72,163.73,4749.0,156.3035,156.3701,155.932,155.9415,4749.0
2021-05-14 15:35:00,163.83,163.83,163.59,163.69,3748.0,156.0368,156.0368,155.8082,155.9034,3748.0
2021-05-14 15:40:00,163.65,163.68,163.44,163.51,6808.0,155.8653,155.8939,155.6653,155.732,6808.0
2021-05-14 15:45:00,163.56,163.85,163.5,163.54,8950.0,155.7796,156.0558,155.7225,155.7606,8950.0
2021-05-14 15:50:00,163.52,163.87,163.35,163.77,20748.0,155.7415,156.0749,155.5796,155.9796,20748.0
2021-05-14 15:55:00,163.84,164.11,163.79,163.81,25784.0,156.0463,156.3035,155.9987,156.0177,25784.0
2021-05-17 09:30:00,162.5,163.81,161.07,163.81,31218.0,154.77,156.0177,153.4081,156.0177,31218.0
2021-05-17 09:35:00,162.92,163.49,162.41,162.42,14727.0,155.1701,155.713,154.6843,154.6938,14727.0
2021-05-17 09:40:00,162.43,162.6,160.73,160.78,9009.0,154.7034,154.8653,153.0842,153.1319,9009.0
2021-05-17 09:45:00,160.57,161.13,159.96,160.07,11804.0,152.9319,153.4652,152.3509,152.4556,11804.0
2021-05-17 09:50:00,159.84,160.21,158.39,158.7,27905.0,152.2366,152.589,150.8556,151.1508,27905.0
2021-05-17 09:55:00,158.56,158.7,157.38,157.62,28991.0,151.0175,151.1508,149.8936,150.1222,28991.0
2021-05-17 10:00:00,157.59,157.7,156.56,157.59,17751.0,150.0936,150.1984,149.1126,150.0936,17751.0
2021-05-17 10:05:00,157.66,158.06,156.61,156.76,16771.0,150.1603,150.5413,149.1602,149.3031,16771.0
2021-05-17 10:10:00,156.7,157.49,156.25,157.44,5893.0,149.2459,149.9984,148.8174,149.9507,5893.0
2021-05-17 10:15:00,157.18,158.01,157.18,157.54,16260.0,149.7031,150.4936,149.7031,150.046,16260.0
2021-05-17 10:20:00,157.51,157.62,156.42,156.72,8464.0,150.0174,150.1222,148.9793,149.265,8464.0
2021-05-17 10:25:00,156.48,156.8,155.49,155.62,27130.0,149.0364,149.3412,148.0935,148.2173,27130.0
2021-05-17 10:30:00,155.68,156.11,155.49,156.04,25402.0,148.2745,148.684,148.0935,148.6173,25402.0
2021-05-17 10:35:00,155.96,157.05,155.88,157.0,9577.0,148.5411,149.5793,148.465,149.5317,9577.0
2021-05-17 10:40:00,156.92,157.22,156.65,157.06,7235.0,149.4555,149.7412,149.1983,149.5888,7235.0
2021-05-17 10:45:00,157.06,157.6,157.0,157.54,10284.0,149.5888,150.1031,149.5317,150.046,10284.0
2021-05-17 10:50:00,157.59,157.71,157.25,157.41,5002.0,150.0936,150.2079,149.7698,149.9222,5002.0
2021-05-17 10:55:00,157.54,157.82,157.12,157.21,3924.0,150.046,150.3127,149.646,149.7317,3924.0
2021-05-17 11:00:00,157.22,157.3,156.75,157.05,6913.0,149.7412,149.8174,149.2936,149.5793,6913.0
2021-05-17 11:05:00,157.08,157.15,156.35,156.48,2993.0,149.6079,149.6745,148.9126,149.0364,2993.0
2021-05-17 11:10:00,156.52,157.1,156.29,157.1,2563.0,149.0745,149.6269,148.8554,149.6269,2563.0
2021-05-17 11:15:00,157.12,157.67,157.02,157.27,2947.0,149.646,150.1698,149.5507,149.7888,2947.0
2021-05-17 11:20:00,157.41,157.67,157.36,157.36,5387.0,149.9222,150.1698,149.8745,149.8745,5387.0
2021-05-17 11:25:00,157.25,157.43,157.08,157.42,2226.0,149.7698,149.9412,149.6079,149.9317,2226.0
2021-05-17 11:30:00,157.59,157.64,157.18,157.63,4182.0,150.0936,150.1412,149.7031,150.1317,4182.0
2021-05-17 11:35:00,157.54,157.73,157.13,157.26,4958.0,150.046,150.2269,149.6555,149.7793,4958.0
2021-05-17 11:40:00,157.21,157.51,157.21,157.51,2593.0,149.7317,150.0174,149.7317,150.0174,2593.0
2021-05-17 11:45:00,157.44,157.6,157.11,157.16,4756.0,149.9507,150.1031,149.6364,149.6841,4756.0
2021-05-17 11:50:00,157.16,157.23,156.51,156.78,3438.0,149.6841,149.7507,149.065,149.3221,3438.0
2021-05-17 11:55:00,156.56,156.79,156.47,156.79,3144.0,149.1126,149.3317,149.0269,149.3317,3144.0
2021-05-17 12:00:00,156.7,156.76,156.45,156.73,4695.0,149.2459,149.3031,149.0078,149.2745,4695.0
2021-05-17 12:05:00,156.81,157.11,156.79,156.79,4355.0,149.3507,149.6364,149.3317,149.3317,4355.0
2021-05-17 12:10:00,156.87,157.04,156.63,156.7,2684.0,149.4079,149.5698,149.1793,149.2459,2684.0
2021-05-17 12:15:00,156.5,157.0,156.5,156.76,4342.0,149.0555,149.5317,149.0555,149.3031,4342.0
2021-05-17 12:20:00,156.75,156.91,156.65,156.75,5146.0,149.2936,149.446,149.1983,149.2936,5146.0
2021-05-17 12:25:00,156.73,157.18,156.6,157.13,6032.0,149.2745,149.7031,149.1507,149.6555,6032.0
2021-05-17 12:30:00,157.22,157.52,157.14,157.52,3686.0,149.7412,150.0269,149.665,150.0269,3686.0
2021-05-17 12:35:00,157.5,157.68,157.34,157.45,3940.0,150.0079,150.1793,149.8555,149.9603,3940.0
2021-05-17 12:40:00,157.51,157.63,157.5,157.63,1700.0,150.0174,150.1317,150.0079,150.1317,1700.0
2021-05-17 12:45:00,157.16,157.34,157.12,157.3,3052.0,149.6841,149.8555,149.646,149.8174,3052.0
2021-05-17 12:50:00,157.34,157.55,157.34,157.44,3291.0,149.8555,150.0555,149.8555,149.9507,3291.0
2021-05-17 12:55:00,157.21,157.33,157.15,157.3,1227.0,149.7317,149.846,149.6745,149.8174,1227.0
2021-05-17 13:00:00,157.34,157.55,157.31,157.53,2501.0,149.8555,150.0555,149.8269,150.0365,2501.0
2021-05-17 13:05:00,157.53,157.67,157.39,157.39,2514.0,150.0365,150.1698,149.9031,149.9031,2514.0
2021-05-17 13:10:00,157.47,157.48,157.14,157.28,2895.0,149.9793,149.9888,149.665,149.7984,2895.0
2021-05-17 13:15:00,157.09,157.25,156.88,156.91,1875.0,149.6174,149.7698,149.4174,149.446,1875.0
2021-05-17 13:20:00,156.97,157.07,156.92,157.07,1472.0,149.5031,149.5983,149.4555,149.5983,1472.0
2021-05-17 13:25:00,157.1,157.23,157.09,157.17,1760.0,149.6269,149.7507,149.6174,149.6936,1760.0
2021-05-17 13:30:00,157.3,157.32,157.09,157.17,2009.0,149.8174,149.8365,149.6174,149.6936,2009.0
2021-05-17 13:35:00,157.22,157.51,157.17,157.35,1306.0,149.7412,150.0174,149.6936,149.865,1306.0
2021-05-17 13:40:00,157.23,157.36,156.81,156.93,2207.0,149.7507,149.8745,149.3507,149.465,2207.0
2021-05-17 13:45:00,156.92,157.28,156.92,157.13,2583.0,149.4555,149.7984,149.4555,149.6555,2583.0
2021-05-17 13:50:00,157.14,157.14,156.71,156.71,1736.0,149.665,149.665,149.2555,149.2555,1736.0
2021-05-17 13:55:00,156.8,157.01,156.73,156.92,1300.0,149.3412,149.5412,149.2745,149.4555,1300.0
2021-05-17 14:00:00,156.74,157.12,156.71,157.0,1889.0,149.284,149.646,149.2555,149.5317,1889.0
2021-05-17 14:05:00,157.11,157.16,157.03,157.16,1023.0,149.6364,149.6841,149.5602,149.6841,1023.0
2021-05-17 14:10:00,157.16,157.32,156.96,157.32,2695.0,149.6841,149.8365,149.4936,149.8365,2695.0
2021-05-17 14:15:00,157.31,157.39,157.12,157.39,2638.0,149.8269,149.9031,149.646,149.9031,2638.0
2021-05-17 14:20:00,157.4,157.49,157.15,157.16,2251.0,149.9126,149.9984,149.6745,149.6841,2251.0
2021-05-17 14:25:00,157.22,157.26,156.84,156.88,2747.0,149.7412,149.7793,149.3793,149.4174,2747.0
2021-05-17 14:30:00,156.98,157.29,156.98,157.2,2657.0,149.5126,149.8079,149.5126,149.7222,2657.0
2021-05-17 14:35:00,157.21,157.38,157.0,157.23,9733.0,149.7317,149.8936,149.5317,149.7507,9733.0
2021-05-17 14:40:00,157.24,157.36,157.22,157.25,3400.0,149.7603,149.8745,149.7412,149.7698,3400.0
2021-05-17 14:45:00,157.09,157.29,157.03,157.29,2562.0,149.6174,149.8079,149.5602,149.8079,2562.0
2021-05-17 14:50:00,157.34,157.64,157.32,157.45,4127.0,149.8555,150.1412,149.8365,149.9603,4127.0
2021-05-17 14:55:00,157.35,157.44,157.21,157.44,2700.0,149.865,149.9507,149.7317,149.9507,2700.0
2021-05-17 15:00:00,157.43,157.53,157.33,157.51,4052.0,149.9412,150.0365,149.846,150.0174,4052.0
2021-05-17 15:05:00,157.51,157.56,157.37,157.56,6903.0,150.0174,150.065,149.8841,150.065,6903.0
2021-05-17 15:10:00,157.51,157.51,157.29,157.31,5241.0,150.0174,150.0174,149.8079,149.8269,5241.0
2021-05-17 15:15:00,157.31,157.34,157.08,157.3,7976.0,149.8269,149.8555,149.6079,149.8174,7976.0
2021-05-17 15:20:00,157.35,157.4,157.18,157.34,6007.0,149.865,149.9126,149.7031,149.8555,6007.0
2021-05-17 15:25:00,157.34,157.36,156.93,157.06,11221.0,149.8555,149.8745,149.465,149.5888,11221.0
2021-05-17 15:30:00,157.06,157.42,157.0,157.25,8858.0,149.5888,149.9317,149.5317,149.7698,8858.0
2021-05-17 15:35:00,157.22,157.44,157.03,157.32,8087.0,149.7412,149.9507,149.5602,149.8365,8087.0
2021-05-17 15:40:00,157.31,157.58,157.31,157.5,14605.0,149.8269,150.0841,149.8269,150.0079,14605.0
2021-05-17 15:45:00,157.44,157.83,157.34,157.54,25018.0,149.9507,150.3222,149.8555,150.046,25018.0
2021-05-17 15:50:00,157.48,158.13,157.48,158.06,23545.0,149.9888,150.6079,149.9888,150.5413,23545.0
2021-05-17 15:55:00,158.06,158.14,157.7,157.72,45275.0,150.5413,150.6174,150.1984,150.2174,45275.0
2021-05-18 09:30:00,158.95,159.24,157.47,157.5,29265.0,151.3889,151.6651,149.9793,150.0079,29265.0
2021-05-18 09:35:00,157.5,159.36,157.5,158.72,15267.0,150.0079,151.7794,150.0079,151.1699,15267.0
2021-05-18 09:40:00,158.95,159.24,157.6,157.7,8927.0,151.3889,151.6651,150.1031,150.1984,8927.0
2021-05-18 09:45:00,157.64,158.31,156.92,158.31,11018.0,150.1412,150.7794,149.4555,150.7794,11018.0
2021-05-18 09:50:00,158.21,158.6,158.0,158.6,5950.0,150.6841,151.0556,150.4841,151.0556,5950.0
2021-05-18 09:55:00,158.62,158.97,158.52,158.63,10271.0,151.0746,151.408,150.9794,151.0841,10271.0
2021-05-18 10:00:00,158.61,159.2,158.05,158.3,8308.0,151.0651,151.627,150.5317,150.7698,8308.0
2021-05-18 10:05:00,158.32,159.23,158.3,159.05,7021.0,150.7889,151.6556,150.7698,151.4842,7021.0
2021-05-18 10:10:00,158.96,159.39,158.82,159.28,13036.0,151.3984,151.808,151.2651,151.7032,13036.0
2021-05-18 10:15:00,159.2,159.21,158.51,158.51,5928.0,151.627,151.6365,150.9698,150.9698,5928.0
2021-05-18 10:20:00,158.59,160.32,158.59,160.32,4548.0,151.046,152.6937,151.046,152.6937,4548.0
2021-05-18 10:25:00,160.19,160.99,160.0,160.78,14337.0,152.5699,153.3319,152.389,153.1319,14337.0
2021-05-18 10:30:00,160.76,161.9,160.72,161.69,14860.0,153.1128,154.1986,153.0747,153.9986,14860.0
2021-05-18 10:35:00,161.61,161.74,160.95,160.95,4178.0,153.9224,154.0462,153.2938,153.2938,4178.0
2021-05-18 10:40:00,160.91,161.16,160.4,160.44,4415.0,153.2557,153.4938,152.7699,152.808,4415.0
2021-05-18 10:45:00,160.55,161.35,160.52,161.3,6947.0,152.9128,153.6747,152.8842,153.6271,6947.0
2021-05-18 10:50:00,161.42,161.42,160.62,160.74,6762.0,153.7414,153.7414,152.9795,153.0938,6762.0
2021-05-18 10:55:00,160.72,161.01,160.66,160.93,3919.0,153.0747,153.3509,153.0176,153.2747,3919.0
2021-05-18 11:00:00,160.75,160.75,160.25,160.25,4301.0,153.1033,153.1033,152.6271,152.6271,4301.0
2021-05-18 11:05:00,160.17,160.52,160.16,160.52,1810.0,152.5509,152.8842,152.5414,152.8842,1810.0
2021-05-18 11:10:00,160.44,161.06,160.44,161.06,4624.0,152.808,153.3985,152.808,153.3985,4624.0
2021-05-18 11:15:00,161.15,161.15,160.75,160.82,5320.0,153.4843,153.4843,153.1033,153.17,5320.0
2021-05-18 11:20:00,160.78,160.95,160.61,160.8,3162.0,153.1319,153.2938,152.9699,153.1509,3162.0
2021-05-18 11:25:00,160.76,161.01,160.48,160.66,3084.0,153.1128,153.3509,152.8461,153.0176,3084.0
2021-05-18 11:30:00,160.7,160.7,160.12,160.12,2046.0,153.0557,153.0557,152.5033,152.5033,2046.0
2021-05-18 11:35:00,160.39,160.56,160.27,160.37,1712.0,152.7604,152.9223,152.6461,152.7414,1712.0
2021-05-18 11:40:00,160.44,160.5,159.96,160.37,3207.0,152.808,152.8652,152.3509,152.7414,3207.0
2021-05-18 11:45:00,160.36,160.91,160.23,160.9,1400.0,152.7318,153.2557,152.608,153.2462,1400.0
2021-05-18 11:50:00,160.92,161.04,160.22,160.34,2416.0,153.2652,153.3795,152.5985,152.7128,2416.0
2021-05-18 11:55:00,160.27,160.47,160.21,160.36,1867.0,152.6461,152.8366,152.589,152.7318,1867.0
2021-05-18 12:00:00,160.22,160.28,159.93,160.03,2206.0,152.5985,152.6556,152.3223,152.4175,2206.0
2021-05-18 12:05:00,159.95,159.95,159.62,159.63,1538.0,152.3413,152.3413,152.027,152.0366,1538.0
2021-05-18 12:10:00,159.82,160.27,159.77,160.26,3259.0,152.2175,152.6461,152.1699,152.6366,3259.0
2021-05-18 12:15:00,160.18,160.28,160.03,160.04,2910.0,152.5604,152.6556,152.4175,152.4271,2910.0
2021-05-18 12:20:00,160.15,160.32,159.93,160.19,5872.0,152.5318,152.6937,152.3223,152.5699,5872.0
2021-05-18 12:25:00,160.13,160.33,160.13,160.24,3258.0,152.5128,152.7033,152.5128,152.6176,3258.0
2021-05-18 12:30:00,160.25,160.25,159.78,160.06,4788.0,152.6271,152.6271,152.1794,152.4461,4788.0
2021-05-18 12:35:00,160.13,160.13,159.87,159.94,2122.0,152.5128,152.5128,152.2652,152.3318,2122.0
2021-05-18 12:40:00,160.05,160.2,159.88,159.89,6791.0,152.4366,152.5795,152.2747,152.2842,6791.0
2021-05-18 12:45:00,159.91,160.05,159.51,160.05,8420.0,152.3032,152.4366,151.9223,152.4366,8420.0
2021-05-18 12:50:00,160.1,160.19,159.98,160.07,3380.0,152.4842,152.5699,152.3699,152.4556,3380.0
2021-05-18 12:55:00,160.12,160.24,160.06,160.15,3361.0,152.5033,152.6176,152.4461,152.5318,3361.0
2021-05-18 13:00:00,160.1,160.12,159.68,159.78,3167.0,152.4842,152.5033,152.0842,152.1794,3167.0
2021-05-18 13:05:00,159.78,159.78,159.33,159.34,2621.0,152.1794,152.1794,151.7508,151.7604,2621.0
2021-05-18 13:10:00,159.41,159.48,159.31,159.31,2603.0,151.827,151.8937,151.7318,151.7318,2603.0
2021-05-18 13:15:00,159.31,159.59,159.22,159.56,8050.0,151.7318,151.9985,151.6461,151.9699,8050.0
2021-05-18 13:20:00,159.56,159.76,159.56,159.69,1100.0,151.9699,152.1604,151.9699,152.0937,1100.0
2021-05-18 13:25:00,159.64,160.0,159.64,159.99,3939.0,152.0461,152.389,152.0461,152.3794,3939.0
2021-05-18 13:30:00,159.99,160.16,159.95,160.06,3491.0,152.3794,152.5414,152.3413,152.4461,3491.0
2021-05-18 13:35:00,160.18,160.2,159.96,160.15,4098.0,152.5604,152.5795,152.3509,152.5318,4098.0
2021-05-18 13:40:00,160.24,160.57,160.24,160.28,2927.0,152.6176,152.9319,152.6176,152.6556,2927.0
2021-05-18 13:45:00,160.4,160.67,160.34,160.65,5598.0,152.7699,153.0271,152.7128,153.008,5598.0
2021-05-18 13:50:00,160.54,160.98,160.49,160.93,3801.0,152.9033,153.3223,152.8557,153.2747,3801.0
2021-05-18 13:55:00,161.03,161.24,160.84,160.98,4751.0,153.37,153.57,153.189,153.3223,4751.0
2021-05-18 14:00:00,160.97,161.07,160.3,160.59,4049.0,153.3128,153.4081,152.6747,152.9509,4049.0
2021-05-18 14:05:00,160.55,160.81,160.55,160.75,1850.0,152.9128,153.1604,152.9128,153.1033,1850.0
2021-05-18 14:10:00,160.68,161.19,160.61,161.16,3625.0,153.0366,153.5224,152.9699,153.4938,3625.0
2021-05-18 14:15:00,161.16,161.42,160.99,161.11,7784.0,153.4938,153.7414,153.3319,153.4462,7784.0
2021-05-18 14:20:00,161.19,161.34,160.98,161.07,4937.0,153.5224,153.6652,153.3223,153.4081,4937.0
2021-05-18 14:25:00,160.84,161.17,160.83,161.16,5533.0,153.189,153.5033,153.1795,153.4938,5533.0
2021-05-18 14:30:00,161.2,161.35,160.85,160.93,7664.0,153.5319,153.6747,153.1985,153.2747,7664.0
2021-05-18 14:35:00,160.69,160.7,160.27,160.27,2625.0,153.0461,153.0557,152.6461,152.6461,2625.0
2021-05-18 14:40:00,160.32,160.41,159.55,159.66,7597.0,152.6937,152.7795,151.9604,152.0651,7597.0
2021-05-18 14:45:00,159.74,159.76,159.47,159.67,3008.0,152.1413,152.1604,151.8842,152.0747,3008.0
2021-05-18 14:50:00,159.81,160.22,159.81,160.16,2296.0,152.208,152.5985,152.208,152.5414,2296.0
2021-05-18 14:55:00,160.15,160.37,160.09,160.3,4068.0,152.5318,152.7414,152.4747,152.6747,4068.0
2021-05-18 15:00:00,160.35,160.41,160.1,160.41,3263.0,152.7223,152.7795,152.4842,152.7795,3263.0
2021-05-18 15:05:00,160.44,160.81,160.37,160.81,4339.0,152.808,153.1604,152.7414,153.1604,4339.0
2021-05-18 15:10:00,160.81,160.99,160.64,160.72,6452.0,153.1604,153.3319,152.9985,153.0747,6452.0
2021-05-18 15:15:00,160.7,160.84,160.67,160.84,2551.0,153.0557,153.189,153.0271,153.189,2551.0
2021-05-18 15:20:00,160.81,160.86,160.73,160.81,3485.0,153.1604,153.2081,153.0842,153.1604,3485.0
2021-05-18 15:25:00,160.83,160.87,160.73,160.81,6235.0,153.1795,153.2176,153.0842,153.1604,6235.0
2021-05-18 15:30:00,160.82,160.99,160.75,160.99,7626.0,153.17,153.3319,153.1033,153.3319,7626.0
2021-05-18 15:35:00,160.97,160.97,160.68,160.88,6377.0,153.3128,153.3128,153.0366,153.2271,6377.0
2021-05-18 15:40:00,160.88,160.97,160.7,160.82,8930.0,153.2271,153.3128,153.0557,153.17,8930.0
2021-05-18 15:45:00,160.81,160.83,160.05,160.05,14235.0,153.1604,153.1795,152.4366,152.4366,14235.0
2021-05-18 15:50:00,160.05,160.11,159.62,159.64,16362.0,152.4366,152.4937,152.027,152.0461,16362.0
2021-05-18 15:55:00,159.72,159.89,159.23,159.36,34046.0,152.1223,152.2842,151.6556,151.7794,34046.0
2021-05-19 09:30:00,155.0,156.79,154.96,155.45,29465.0,147.6268,149.3317,147.5887,148.0554,29465.0
2021-05-19 09:35:00,155.98,157.17,155.7,155.71,5105.0,148.5602,149.6936,148.2935,148.303,5105.0
2021-05-19 09:40:00,155.69,155.91,154.79,155.91,17005.0,148.284,148.4935,147.4268,148.4935,17005.0
2021-05-19 09:45:00,155.22,155.77,154.92,155.23,3303.0,147.8363,148.3602,147.5506,147.8459,3303.0
2021-05-19 09:50:00,155.52,155.78,154.31,154.69,9164.0,148.1221,148.3697,146.9696,147.3316,9164.0
2021-05-19 09:55:00,155.0,155.66,154.11,155.39,10776.0,147.6268,148.2554,146.7791,147.9983,10776.0
2021-05-19 10:00:00,155.39,155.61,152.71,152.9,13440.0,147.9983,148.2078,145.4457,145.6267,13440.0
2021-05-19 10:05:00,152.77,153.83,152.75,152.86,10467.0,145.5029,146.5125,145.4838,145.5886,10467.0
2021-05-19 10:10:00,153.2,154.23,152.58,154.03,50323.0,145.9124,146.8934,145.3219,146.703,50323.0
2021-05-19 10:15:00,153.99,154.47,153.76,154.35,4700.0,146.6649,147.122,146.4458,147.0077,4700.0
2021-05-19 10:20:00,154.46,154.5,154.03,154.27,1645.0,147.1125,147.1506,146.703,146.9315,1645.0
2021-05-19 10:25:00,154.33,155.37,154.22,155.34,8281.0,146.9887,147.9792,146.8839,147.9506,8281.0
2021-05-19 10:30:00,155.2,155.2,154.35,154.85,2400.0,147.8173,147.8173,147.0077,147.4839,2400.0
2021-05-19 10:35:00,154.73,154.95,154.41,154.68,2677.0,147.3697,147.5792,147.0649,147.322,2677.0
2021-05-19 10:40:00,154.39,155.18,154.2,155.18,3405.0,147.0458,147.7982,146.8649,147.7982,3405.0
2021-05-19 10:45:00,155.43,155.77,155.42,155.77,2164.0,148.0364,148.3602,148.0268,148.3602,2164.0
2021-05-19 10:50:00,155.79,156.57,155.79,156.49,3794.0,148.3792,149.1221,148.3792,149.0459,3794.0
2021-05-19 10:55:00,156.65,156.93,156.34,156.93,5715.0,149.1983,149.465,148.9031,149.465,5715.0
2021-05-19 11:00:00,156.95,156.95,155.68,155.72,5126.0,149.4841,149.4841,148.2745,148.3126,5126.0
2021-05-19 11:05:00,155.65,156.34,155.65,156.34,900.0,148.2459,148.9031,148.2459,148.9031,900.0
2021-05-19 11:10:00,156.5,156.78,156.48,156.65,1500.0,149.0555,149.3221,149.0364,149.1983,1500.0
2021-05-19 11:15:00,156.7,156.87,156.09,156.09,3032.0,149.2459,149.4079,148.665,148.665,3032.0
2021-05-19 11:20:00,156.19,156.9,156.1,156.89,1336.0,148.7602,149.4364,148.6745,149.4269,1336.0
2021-05-19 11:25:00,156.88,156.88,156.57,156.88,1828.0,149.4174,149.4174,149.1221,149.4174,1828.0
2021-05-19 11:30:00,156.94,156.94,156.05,156.06,1884.0,149.4745,149.4745,148.6269,148.6364,1884.0
2021-05-19 11:35:00,156.41,156.59,156.24,156.28,1940.0,148.9697,149.1412,148.8078,148.8459,1940.0
2021-05-19 11:40:00,156.15,156.2,156.15,156.17,416.0,148.7221,148.7697,148.7221,148.7412,416.0
2021-05-19 11:45:00,156.09,156.46,156.07,156.23,3061.0,148.665,149.0174,148.6459,148.7983,3061.0
2021-05-19 11:50:00,156.2,156.2,155.83,155.95,1765.0,148.7697,148.7697,148.4173,148.5316,1765.0
2021-05-19 11:55:00,155.85,156.34,155.85,156.28,1758.0,148.4364,148.9031,148.4364,148.8459,1758.0
2021-05-19 12:00:00,156.33,156.33,156.02,156.2,1100.0,148.8935,148.8935,148.5983,148.7697,1100.0
2021-05-19 12:05:00,156.06,156.5,156.06,156.49,2202.0,148.6364,149.0555,148.6364,149.0459,2202.0
2021-05-19 12:10:00,156.6,156.77,156.6,156.69,835.0,149.1507,149.3126,149.1507,149.2364,835.0
2021-05-19 12:15:00,156.68,157.63,156.68,157.36,2967.0,149.2269,150.1317,149.2269,149.8745,2967.0
2021-05-19 12:20:00,157.51,157.75,157.28,157.75,1003.0,150.0174,150.246,149.7984,150.246,1003.0
2021-05-19 12:25:00,157.63,157.66,157.25,157.35,3430.0,150.1317,150.1603,149.7698,149.865,3430.0
2021-05-19 12:30:00,157.45,157.45,156.93,156.95,2660.0,149.9603,149.9603,149.465,149.4841,2660.0
2021-05-19 12:35:00,156.82,157.09,156.68,157.07,1821.0,149.3602,149.6174,149.2269,149.5983,1821.0
2021-05-19 12:40:00,157.09,157.3,156.96,156.96,2100.0,149.6174,149.8174,149.4936,149.4936,2100.0
2021-05-19 12:45:00,157.03,157.03,156.81,156.86,2502.0,149.5602,149.5602,149.3507,149.3983,2502.0
2021-05-19 12:50:00,156.85,157.08,156.85,157.06,4405.0,149.3888,149.6079,149.3888,149.5888,4405.0
2021-05-19 12:55:00,157.17,157.3,157.1,157.15,2951.0,149.6936,149.8174,149.6269,149.6745,2951.0
2021-05-19 13:00:00,157.15,157.46,157.15,157.16,2764.0,149.6745,149.9698,149.6745,149.6841,2764.0
2021-05-19 13:05:00,157.16,157.56,157.11,157.27,10930.0,149.6841,150.065,149.6364,149.7888,10930.0
2021-05-19 13:10:00,157.34,157.37,156.66,156.66,8033.0,149.8555,149.8841,149.2078,149.2078,8033.0
2021-05-19 13:15:00,156.78,156.78,156.59,156.6,2311.0,149.3221,149.3221,149.1412,149.1507,2311.0
2021-05-19 13:20:00,156.68,156.68,156.15,156.15,2898.0,149.2269,149.2269,148.7221,148.7221,2898.0
2021-05-19 13:25:00,156.0,156.23,155.71,156.23,4958.0,148.5792,148.7983,148.303,148.7983,4958.0
2021-05-19 13:30:00,156.24,156.35,155.95,156.23,4021.0,148.8078,148.9126,148.5316,148.7983,4021.0
2021-05-19 13:35:00,156.09,156.09,155.83,155.91,2550.0,148.665,148.665,148.4173,148.4935,2550.0
2021-05-19 13:40:00,156.04,156.05,155.62,155.94,2657.0,148.6173,148.6269,148.2173,148.5221,2657.0
2021-05-19 13:45:00,155.98,156.38,155.98,156.38,1854.0,148.5602,148.9412,148.5602,148.9412,1854.0
2021-05-19 13:50:00,156.51,156.51,156.0,156.25,1300.0,149.065,149.065,148.5792,148.8174,1300.0
2021-05-19 13:55:00,156.4,156.47,156.22,156.34,1414.0,148.9602,149.0269,148.7888,148.9031,1414.0
2021-05-19 14:00:00,156.28,156.58,155.62,155.65,7892.0,148.8459,149.1317,148.2173,148.2459,7892.0
2021-05-19 14:05:00,155.54,155.71,155.18,155.66,3181.0,148.1411,148.303,147.7982,148.2554,3181.0
2021-05-19 14:10:00,155.65,155.8,155.28,155.64,2766.0,148.2459,148.3888,147.8935,148.2364,2766.0
2021-05-19 14:15:00,155.43,155.43,154.19,154.46,11935.0,148.0364,148.0364,146.8553,147.1125,11935.0
2021-05-19 14:20:00,154.54,156.33,154.54,155.98,3703.0,147.1887,148.8935,147.1887,148.5602,3703.0
2021-05-19 14:25:00,155.93,156.23,155.73,156.23,3042.0,148.5126,148.7983,148.3221,148.7983,3042.0
2021-05-19 14:30:00,156.3,156.48,155.61,155.61,3711.0,148.865,149.0364,148.2078,148.2078,3711.0
2021-05-19 14:35:00,155.49,155.56,155.08,155.16,4620.0,148.0935,148.1602,147.703,147.7792,4620.0
2021-05-19 14:40:00,154.96,155.25,154.77,155.06,1913.0,147.5887,147.8649,147.4078,147.684,1913.0
2021-05-19 14:45:00,155.24,155.25,154.85,155.01,4266.0,147.8554,147.8649,147.4839,147.6363,4266.0
2021-05-19 14:50:00,154.97,155.1,154.7,155.03,5063.0,147.5982,147.7221,147.3411,147.6554,5063.0
2021-05-19 14:55:00,155.17,155.57,154.83,155.12,7684.0,147.7887,148.1697,147.4649,147.7411,7684.0
2021-05-19 15:00:00,155.12,155.39,154.9,155.34,7964.0,147.7411,147.9983,147.5316,147.9506,7964.0
2021-05-19 15:05:00,155.18,155.4,155.14,155.28,2577.0,147.7982,148.0078,147.7602,147.8935,2577.0
2021-05-19 15:10:00,155.36,155.74,155.36,155.67,5395.0,147.9697,148.3316,147.9697,148.2649,5395.0
2021-05-19 15:15:00,155.53,155.68,155.31,155.44,5370.0,148.1316,148.2745,147.9221,148.0459,5370.0
2021-05-19 15:20:00,155.51,155.89,155.31,155.89,4887.0,148.1126,148.4745,147.9221,148.4745,4887.0
2021-05-19 15:25:00,155.81,155.97,155.39,155.58,6798.0,148.3983,148.5507,147.9983,148.1792,6798.0
2021-05-19 15:30:00,155.64,155.66,155.31,155.58,11345.0,148.2364,148.2554,147.9221,148.1792,11345.0
2021-05-19 15:35:00,155.6,156.03,155.57,156.02,3915.0,148.1983,148.6078,148.1697,148.5983,3915.0
2021-05-19 15:40:00,156.07,156.27,156.03,156.15,6126.0,148.6459,148.8364,148.6078,148.7221,6126.0
2021-05-19 15:45:00,156.2,156.22,155.71,156.18,13239.0,148.7697,148.7888,148.303,148.7507,13239.0
2021-05-19 15:50:00,156.1,156.79,156.1,156.79,14856.0,148.6745,149.3317,148.6745,149.3317,14856.0
2021-05-19 15:55:00,156.67,157.04,156.59,156.99,27494.0,149.2174,149.5698,149.1412,149.5221,27494.0
2021-05-20 09:30:00,156.66,158.0,156.41,157.53,23704.0,149.2078,150.4841,148.9697,150.0365,23704.0
2021-05-20 09:35:00,157.31,157.31,155.6,155.76,8599.0,149.8269,149.8269,148.1983,148.3507,8599.0
2021-05-20 09:40:00,155.75,156.57,155.53,156.56,7445.0,148.3411,149.1221,148.1316,149.1126,7445.0
2021-05-20 09:45:00,156.62,157.0,156.2,156.57,4058.0,149.1697,149.5317,148.7697,149.1221,4058.0
2021-05-20 09:50:00,156.89,156.89,155.91,156.07,2798.0,149.4269,149.4269,148.4935,148.6459,2798.0
2021-05-20 09:55:00,156.16,157.13,156.15,157.13,1500.0,148.7316,149.6555,148.7221,149.6555,1500.0
2021-05-20 10:00:00,156.83,157.03,156.73,157.03,5675.0,149.3698,149.5602,149.2745,149.5602,5675.0
2021-05-20 10:05:00,156.87,157.09,156.12,156.13,4083.0,149.4079,149.6174,148.6935,148.7031,4083.0
2021-05-20 10:10:00,156.27,156.3,155.5,155.53,4338.0,148.8364,148.865,148.103,148.1316,4338.0
2021-05-20 10:15:00,155.57,155.92,155.25,155.91,3902.0,148.1697,148.503,147.8649,148.4935,3902.0
2021-05-20 10:20:00,155.88,156.02,155.6,155.74,2901.0,148.465,148.5983,148.1983,148.3316,2901.0
2021-05-20 10:25:00,155.88,155.88,155.32,155.41,4313.0,148.465,148.465,147.9316,148.0173,4313.0
2021-05-20 10:30:00,155.41,155.41,154.74,154.74,6544.0,148.0173,148.0173,147.3792,147.3792,6544.0
2021-05-20 10:35:00,154.77,155.02,154.44,155.02,5344.0,147.4078,147.6459,147.0934,147.6459,5344.0
2021-05-20 10:40:00,155.11,155.5,155.1,155.42,7450.0,147.7316,148.103,147.7221,148.0268,7450.0
2021-05-20 10:45:00,155.5,155.73,155.42,155.45,5997.0,148.103,148.3221,148.0268,148.0554,5997.0
2021-05-20 10:50:00,155.58,155.7,155.13,155.13,6621.0,148.1792,148.2935,147.7506,147.7506,6621.0
2021-05-20 10:55:00,155.43,155.68,155.32,155.36,5992.0,148.0364,148.2745,147.9316,147.9697,5992.0
2021-05-20 11:00:00,155.4,156.15,155.31,156.05,2650.0,148.0078,148.7221,147.9221,148.6269,2650.0
2021-05-20 11:05:00,156.14,156.28,156.07,156.12,7637.0,148.7126,148.8459,148.6459,148.6935,7637.0
2021-05-20 11:10:00,156.18,156.63,156.09,156.63,4775.0,148.7507,149.1793,148.665,149.1793,4775.0
2021-05-20 11:15:00,156.77,156.94,156.58,156.67,3949.0,149.3126,149.4745,149.1317,149.2174,3949.0
2021-05-20 11:20:00,156.67,156.87,156.49,156.49,3500.0,149.2174,149.4079,149.0459,149.0459,3500.0
2021-05-20 11:25:00,156.51,156.53,156.29,156.5,2742.0,149.065,149.084,148.8554,149.0555,2742.0
2021-05-20 11:30:00,156.55,157.09,156.55,157.03,7622.0,149.1031,149.6174,149.1031,149.5602,7622.0
2021-05-20 11:35:00,157.09,157.13,156.85,156.94,7474.0,149.6174,149.6555,149.3888,149.4745,7474.0
2021-05-20 11:40:00,156.99,157.09,156.48,156.49,3490.0,149.5221,149.6174,149.0364,149.0459,3490.0
2021-05-20 11:45:00,156.48,156.57,156.22,156.3,3232.0,149.0364,149.1221,148.7888,148.865,3232.0
2021-05-20 11:50:00,156.42,156.53,155.86,155.97,4985.0,148.9793,149.084,148.4459,148.5507,4985.0
2021-05-20 11:55:00,156.0,156.34,155.95,156.12,3812.0,148.5792,148.9031,148.5316,148.6935,3812.0
2021-05-20 12:00:00,156.1,156.1,155.65,155.74,2765.0,148.6745,148.6745,148.2459,148.3316,2765.0
2021-05-20 12:05:00,155.75,155.94,155.63,155.84,6048.0,148.3411,148.5221,148.2268,148.4269,6048.0
2021-05-20 12:10:00,155.8,155.94,155.66,155.82,2669.0,148.3888,148.5221,148.2554,148.4078,2669.0
2021-05-20 12:15:00,155.86,156.2,155.81,156.17,2754.0,148.4459,148.7697,148.3983,148.7412,2754.0
2021-05-20 12:20:00,156.07,156.07,155.79,155.97,4284.0,148.6459,148.6459,148.3792,148.5507,4284.0
2021-05-20 12:25:00,156.01,156.16,155.85,155.85,3018.0,148.5888,148.7316,148.4364,148.4364,3018.0
2021-05-20 12:30:00,155.81,156.17,155.81,156.03,4229.0,148.3983,148.7412,148.3983,148.6078,4229.0
2021-05-20 12:35:00,155.95,155.96,155.38,155.39,6950.0,148.5316,148.5411,147.9887,147.9983,6950.0
2021-05-20 12:40:00,155.31,155.6,155.28,155.53,1903.0,147.9221,148.1983,147.8935,148.1316,1903.0
2021-05-20 12:45:00,155.63,155.76,155.63,155.76,928.0,148.2268,148.3507,148.2268,148.3507,928.0
2021-05-20 12:50:00,155.75,156.09,155.74,155.85,2749.0,148.3411,148.665,148.3316,148.4364,2749.0
2021-05-20 12:55:00,155.88,155.88,155.69,155.79,2300.0,148.465,148.465,148.284,148.3792,2300.0
2021-05-20 13:00:00,155.79,156.02,155.79,155.99,2605.0,148.3792,148.5983,148.3792,148.5697,2605.0
2021-05-20 13:05:00,156.08,156.21,156.04,156.07,2602.0,148.6554,148.7793,148.6173,148.6459,2602.0
2021-05-20 13:10:00,156.07,156.42,156.07,156.42,1700.0,148.6459,148.9793,148.6459,148.9793,1700.0
2021-05-20 13:15:00,156.39,156.78,156.38,156.67,3815.0,148.9507,149.3221,148.9412,149.2174,3815.0
2021-05-20 13:20:00,156.66,156.93,156.63,156.84,3980.0,149.2078,149.465,149.1793,149.3793,3980.0
2021-05-20 13:25:00,156.9,156.9,156.59,156.59,2906.0,149.4364,149.4364,149.1412,149.1412,2906.0
2021-05-20 13:30:00,156.54,156.86,156.5,156.78,5020.0,149.0936,149.3983,149.0555,149.3221,5020.0
2021-05-20 13:35:00,156.8,156.86,156.51,156.82,9123.0,149.3412,149.3983,149.065,149.3602,9123.0
2021-05-20 13:40:00,156.83,156.9,156.76,156.82,2443.0,149.3698,149.4364,149.3031,149.3602,2443.0
2021-05-20 13:45:00,156.75,157.08,156.75,157.08,6086.0,149.2936,149.6079,149.2936,149.6079,6086.0
2021-05-20 13:50:00,156.98,157.21,156.55,156.84,5039.0,149.5126,149.7317,149.1031,149.3793,5039.0
2021-05-20 13:55:00,156.73,156.73,156.28,156.54,4101.0,149.2745,149.2745,148.8459,149.0936,4101.0
2021-05-20 14:00:00,156.52,156.79,156.49,156.69,1001.0,149.0745,149.3317,149.0459,149.2364,1001.0
2021-05-20 14:05:00,156.73,156.97,156.73,156.97,3936.0,149.2745,149.5031,149.2745,149.5031,3936.0
2021-05-20 14:10:00,156.97,157.11,156.91,157.08,3301.0,149.5031,149.6364,149.446,149.6079,3301.0
2021-05-20 14:15:00,157.19,157.5,157.18,157.48,4525.0,149.7126,150.0079,149.7031,149.9888,4525.0
2021-05-20 14:20:00,157.56,157.74,157.55,157.58,1118.0,150.065,150.2365,150.0555,150.0841,1118.0
2021-05-20 14:25:00,157.59,157.65,157.45,157.57,6777.0,150.0936,150.1508,149.9603,150.0746,6777.0
2021-05-20 14:30:00,157.61,157.69,157.22,157.23,3910.0,150.1127,150.1889,149.7412,149.7507,3910.0
2021-05-20 14:35:00,157.28,157.36,157.19,157.27,1800.0,149.7984,149.8745,149.7126,149.7888,1800.0
2021-05-20 14:40:00,157.23,157.41,157.19,157.19,1239.0,149.7507,149.9222,149.7126,149.7126,1239.0
2021-05-20 14:45:00,157.25,157.35,157.15,157.33,2338.0,149.7698,149.865,149.6745,149.846,2338.0
2021-05-20 14:50:00,157.26,157.44,157.16,157.42,4237.0,149.7793,149.9507,149.6841,149.9317,4237.0
2021-05-20 14:55:00,157.4,157.63,157.39,157.54,2170.0,149.9126,150.1317,149.9031,150.046,2170.0
2021-05-20 15:00:00,157.49,157.64,157.35,157.47,3161.0,149.9984,150.1412,149.865,149.9793,3161.0
2021-05-20 15:05:00,157.41,157.66,157.41,157.66,1800.0,149.9222,150.1603,149.9222,150.1603,1800.0
2021-05-20 15:10:00,157.67,157.79,157.67,157.73,3445.0,150.1698,150.2841,150.1698,150.2269,3445.0
2021-05-20 15:15:00,157.77,158.0,157.76,157.89,5537.0,150.265,150.4841,150.2555,150.3793,5537.0
2021-05-20 15:20:00,157.89,157.95,157.8,157.92,3017.0,150.3793,150.4365,150.2936,150.4079,3017.0
2021-05-20 15:25:00,157.86,158.18,157.86,158.15,7537.0,150.3508,150.6555,150.3508,150.627,7537.0
2021-05-20 15:30:00,158.1,158.16,157.88,157.95,6737.0,150.5793,150.6365,150.3698,150.4365,6737.0
2021-05-20 15:35:00,157.94,157.94,157.57,157.75,7731.0,150.427,150.427,150.0746,150.246,7731.0
2021-05-20 15:40:00,157.76,157.95,157.74,157.91,11865.0,150.2555,150.4365,150.2365,150.3984,11865.0
2021-05-20 15:45:00,157.97,158.23,157.94,158.1,13531.0,150.4555,150.7032,150.427,150.5793,13531.0
2021-05-20 15:50:00,158.06,158.29,157.92,158.29,16246.0,150.5413,150.7603,150.4079,150.7603,16246.0
2021-05-20 15:55:00,158.3,158.3,157.6,158.03,37560.0,150.7698,150.7698,150.1031,150.5127,37560.0
2021-05-21 09:30:00,159.44,159.74,158.88,159.4,33822.0,151.8556,152.1413,151.3222,151.8175,33822.0
2021-05-21 09:35:00,159.4,159.61,158.85,159.11,8730.0,151.8175,152.0175,151.2937,151.5413,8730.0
2021-05-21 09:40:00,159.43,160.73,159.15,160.68,28809.0,151.8461,153.0842,151.5794,153.0366,28809.0
2021-05-21 09:45:00,160.7,161.43,160.29,161.43,7490.0,153.0557,153.7509,152.6652,153.7509,7490.0
2021-05-21 09:50:00,161.56,161.99,161.15,161.99,11384.0,153.8748,154.2843,153.4843,154.2843,11384.0
2021-05-21 09:55:00,161.98,162.27,161.32,162.04,18210.0,154.2748,154.551,153.6462,154.3319,18210.0
2021-05-21 10:00:00,161.91,162.07,160.99,161.06,6067.0,154.2081,154.3605,153.3319,153.3985,6067.0
2021-05-21 10:05:00,161.32,161.46,160.37,160.92,21414.0,153.6462,153.7795,152.7414,153.2652,21414.0
2021-05-21 10:10:00,160.9,161.5,160.8,161.21,15269.0,153.2462,153.8176,153.1509,153.5414,15269.0
2021-05-21 10:15:00,161.22,161.22,160.28,160.39,5934.0,153.5509,153.5509,152.6556,152.7604,5934.0
2021-05-21 10:20:00,160.39,160.72,160.25,160.46,4918.0,152.7604,153.0747,152.6271,152.8271,4918.0
2021-05-21 10:25:00,160.49,160.71,160.41,160.71,2646.0,152.8557,153.0652,152.7795,153.0652,2646.0
2021-05-21 10:30:00,160.71,161.13,160.64,161.13,5224.0,153.0652,153.4652,152.9985,153.4652,5224.0
2021-05-21 10:35:00,161.2,161.4,160.59,160.9,8554.0,153.5319,153.7224,152.9509,153.2462,8554.0
2021-05-21 10:40:00,160.72,160.97,160.16,160.97,2333.0,153.0747,153.3128,152.5414,153.3128,2333.0
2021-05-21 10:45:00,161.01,161.01,160.67,160.83,3086.0,153.3509,153.3509,153.0271,153.1795,3086.0
2021-05-21 10:50:00,160.8,161.48,160.7,161.41,8462.0,153.1509,153.7986,153.0557,153.7319,8462.0
2021-05-21 10:55:00,161.5,161.55,161.19,161.5,4653.0,153.8176,153.8652,153.5224,153.8176,4653.0
2021-05-21 11:00:00,161.66,161.73,161.41,161.56,3348.0,153.97,154.0367,153.7319,153.8748,3348.0
2021-05-21 11:05:00,161.73,161.93,161.67,161.81,8174.0,154.0367,154.2272,153.9795,154.1129,8174.0
2021-05-21 11:10:00,161.94,161.94,161.24,161.61,3416.0,154.2367,154.2367,153.57,153.9224,3416.0
2021-05-21 11:15:00,161.56,161.82,161.43,161.5,1966.0,153.8748,154.1224,153.7509,153.8176,1966.0
2021-05-21 11:20:00,161.36,161.77,161.17,161.66,2457.0,153.6843,154.0748,153.5033,153.97,2457.0
2021-05-21 11:25:00,161.57,161.63,160.91,160.91,3171.0,153.8843,153.9414,153.2557,153.2557,3171.0
2021-05-21 11:30:00,161.14,161.34,161.01,161.12,2320.0,153.4747,153.6652,153.3509,153.4557,2320.0
2021-05-21 11:35:00,161.03,161.09,160.85,160.92,4896.0,153.37,153.4271,153.1985,153.2652,4896.0
2021-05-21 11:40:00,161.02,161.1,160.79,160.87,8038.0,153.3604,153.4366,153.1414,153.2176,8038.0
2021-05-21 11:45:00,160.98,161.1,160.81,160.95,4317.0,153.3223,153.4366,153.1604,153.2938,4317.0
2021-05-21 11:50:00,160.86,160.93,160.42,160.45,5892.0,153.2081,153.2747,152.789,152.8176,5892.0
2021-05-21 11:55:00,160.6,160.7,160.36,160.51,5321.0,152.9604,153.0557,152.7318,152.8747,5321.0
2021-05-21 12:00:00,160.52,160.89,160.34,160.81,7230.0,152.8842,153.2366,152.7128,153.1604,7230.0
2021-05-21 12:05:00,160.76,161.0,160.25,160.25,5518.0,153.1128,153.3414,152.6271,152.6271,5518.0
2021-05-21 12:10:00,160.28,160.81,160.28,160.75,1000.0,152.6556,153.1604,152.6556,153.1033,1000.0
2021-05-21 12:15:00,160.86,160.87,160.66,160.76,3118.0,153.2081,153.2176,153.0176,153.1128,3118.0
2021-05-21 12:20:00,160.68,160.74,160.53,160.53,1884.0,153.0366,153.0938,152.8938,152.8938,1884.0
2021-05-21 12:25:00,160.58,160.67,160.5,160.58,1606.0,152.9414,153.0271,152.8652,152.9414,1606.0
2021-05-21 12:30:00,160.76,160.77,160.6,160.66,1912.0,153.1128,153.1223,152.9604,153.0176,1912.0
2021-05-21 12:35:00,160.61,160.65,160.35,160.35,3608.0,152.9699,153.008,152.7223,152.7223,3608.0
2021-05-21 12:40:00,160.52,160.75,160.42,160.52,1200.0,152.8842,153.1033,152.789,152.8842,1200.0
2021-05-21 12:45:00,160.52,160.52,160.21,160.31,1110.0,152.8842,152.8842,152.589,152.6842,1110.0
2021-05-21 12:50:00,160.25,160.33,159.81,159.86,10336.0,152.6271,152.7033,152.208,152.2556,10336.0
2021-05-21 12:55:00,159.7,160.05,159.32,160.04,4257.0,152.1032,152.4366,151.7413,152.4271,4257.0
2021-05-21 13:00:00,159.92,160.02,159.71,159.99,1500.0,152.3128,152.408,152.1128,152.3794,1500.0
2021-05-21 13:05:00,160.06,160.08,159.84,160.01,3886.0,152.4461,152.4652,152.2366,152.3985,3886.0
2021-05-21 13:10:00,159.97,160.17,159.9,159.9,3962.0,152.3604,152.5509,152.2937,152.2937,3962.0
2021-05-21 13:15:00,159.9,160.09,159.9,159.98,2918.0,152.2937,152.4747,152.2937,152.3699,2918.0
2021-05-21 13:20:00,160.08,160.42,160.06,160.41,2022.0,152.4652,152.789,152.4461,152.7795,2022.0
2021-05-21 13:25:00,160.44,160.44,160.31,160.33,2061.0,152.808,152.808,152.6842,152.7033,2061.0
2021-05-21 13:30:00,160.37,160.96,160.37,160.81,5164.0,152.7414,153.3033,152.7414,153.1604,5164.0
2021-05-21 13:35:00,160.9,160.94,160.78,160.92,4856.0,153.2462,153.2843,153.1319,153.2652,4856.0
2021-05-21 13:40:00,160.78,160.86,160.67,160.86,3679.0,153.1319,153.2081,153.0271,153.2081,3679.0
2021-05-21 13:45:00,160.87,160.88,160.66,160.78,3007.0,153.2176,153.2271,153.0176,153.1319,3007.0
2021-05-21 13:50:00,160.71,160.86,160.64,160.86,2613.0,153.0652,153.2081,152.9985,153.2081,2613.0
2021-05-21 13:55:00,160.89,160.95,160.75,160.88,3800.0,153.2366,153.2938,153.1033,153.2271,3800.0
2021-05-21 14:00:00,160.9,161.01,160.75,160.8,5295.0,153.2462,153.3509,153.1033,153.1509,5295.0
2021-05-21 14:05:00,160.88,161.03,160.81,160.81,2628.0,153.2271,153.37,153.1604,153.1604,2628.0
2021-05-21 14:10:00,160.83,161.06,160.81,161.06,2053.0,153.1795,153.3985,153.1604,153.3985,2053.0
2021-05-21 14:15:00,161.07,161.19,160.86,160.86,9653.0,153.4081,153.5224,153.2081,153.2081,9653.0
2021-05-21 14:20:00,160.86,161.0,160.65,160.83,5742.0,153.2081,153.3414,153.008,153.1795,5742.0
2021-05-21 14:25:00,160.87,160.87,160.45,160.67,1999.0,153.2176,153.2176,152.8176,153.0271,1999.0
2021-05-21 14:30:00,160.68,160.8,160.53,160.53,2335.0,153.0366,153.1509,152.8938,152.8938,2335.0
2021-05-21 14:35:00,160.42,160.5,160.18,160.27,2165.0,152.789,152.8652,152.5604,152.6461,2165.0
2021-05-21 14:40:00,160.25,160.34,160.19,160.19,6953.0,152.6271,152.7128,152.5699,152.5699,6953.0
2021-05-21 14:45:00,160.28,160.42,160.23,160.42,600.0,152.6556,152.789,152.608,152.789,600.0
2021-05-21 14:50:00,160.36,160.65,160.29,160.6,1406.0,152.7318,153.008,152.6652,152.9604,1406.0
2021-05-21 14:55:00,160.72,160.72,160.54,160.72,2632.0,153.0747,153.0747,152.9033,153.0747,2632.0
2021-05-21 15:00:00,160.64,160.64,160.31,160.41,3753.0,152.9985,152.9985,152.6842,152.7795,3753.0
2021-05-21 15:05:00,160.42,160.45,160.3,160.42,1800.0,152.789,152.8176,152.6747,152.789,1800.0
2021-05-21 15:10:00,160.53,160.75,160.52,160.54,3873.0,152.8938,153.1033,152.8842,152.9033,3873.0
2021-05-21 15:15:00,160.49,160.56,160.42,160.52,1900.0,152.8557,152.9223,152.789,152.8842,1900.0
2021-05-21 15:20:00,160.51,160.54,160.26,160.35,5435.0,152.8747,152.9033,152.6366,152.7223,5435.0
2021-05-21 15:25:00,160.42,160.49,160.28,160.35,5707.0,152.789,152.8557,152.6556,152.7223,5707.0
2021-05-21 15:30:00,160.46,160.46,159.99,160.06,4837.0,152.8271,152.8271,152.3794,152.4461,4837.0
2021-05-21 15:35:00,160.0,160.19,159.83,159.83,11278.0,152.389,152.5699,152.2271,152.2271,11278.0
2021-05-21 15:40:00,159.82,159.83,159.61,159.68,8901.0,152.2175,152.2271,152.0175,152.0842,8901.0
2021-05-21 15:45:00,159.65,160.0,159.42,159.93,13178.0,152.0556,152.389,151.8366,152.3223,13178.0
2021-05-21 15:50:00,159.76,159.94,159.63,159.75,17246.0,152.1604,152.3318,152.0366,152.1509,17246.0
2021-05-21 15:55:00,159.75,160.0,159.57,159.64,58911.0,152.1509,152.389,151.9794,152.0461,58911.0
2021-05-24 09:30:00,160.55,160.8,155.87,156.41,42207.0,152.9128,153.1509,148.4554,148.9697,42207.0
2021-05-24 09:35:00,156.34,157.41,154.36,154.95,14123.0,148.9031,149.9222,147.0173,147.5792,14123.0
2021-05-24 09:40:00,154.26,157.27,154.22,157.27,6073.0,146.922,149.7888,146.8839,149.7888,6073.0
2021-05-24 09:45:00,157.35,158.74,157.25,158.5,12410.0,149.865,151.1889,149.7698,150.9603,12410.0
2021-05-24 09:50:00,158.84,159.64,158.84,159.15,4861.0,151.2841,152.0461,151.2841,151.5794,4861.0
2021-05-24 09:55:00,159.29,159.56,158.96,158.97,3800.0,151.7127,151.9699,151.3984,151.408,3800.0
2021-05-24 10:00:00,159.07,159.9,158.97,159.05,5110.0,151.5032,152.2937,151.408,151.4842,5110.0
2021-05-24 10:05:00,159.06,159.11,158.71,159.03,3079.0,151.4937,151.5413,151.1603,151.4651,3079.0
2021-05-24 10:10:00,159.04,159.27,158.93,159.07,2201.0,151.4746,151.6937,151.3699,151.5032,2201.0
2021-05-24 10:15:00,158.91,159.3,158.91,158.92,2726.0,151.3508,151.7223,151.3508,151.3603,2726.0
2021-05-24 10:20:00,158.75,159.01,158.52,158.52,3710.0,151.1984,151.4461,150.9794,150.9794,3710.0
2021-05-24 10:25:00,158.52,158.73,158.25,158.54,12051.0,150.9794,151.1794,150.7222,150.9984,12051.0
2021-05-24 10:30:00,158.69,158.97,158.55,158.76,2540.0,151.1413,151.408,151.0079,151.208,2540.0
2021-05-24 10:35:00,158.78,159.02,158.69,159.02,2000.0,151.227,151.4556,151.1413,151.4556,2000.0
2021-05-24 10:40:00,158.98,159.03,158.79,158.9,600.0,151.4175,151.4651,151.2365,151.3413,600.0
2021-05-24 10:45:00,158.9,158.98,158.59,158.59,1103.0,151.3413,151.4175,151.046,151.046,1103.0
2021-05-24 10:50:00,158.55,158.8,158.55,158.75,767.0,151.0079,151.246,151.0079,151.1984,767.0
2021-05-24 10:55:00,158.84,158.96,158.08,158.33,3865.0,151.2841,151.3984,150.5603,150.7984,3865.0
2021-05-24 11:00:00,158.32,158.55,158.26,158.51,1604.0,150.7889,151.0079,150.7317,150.9698,1604.0
2021-05-24 11:05:00,158.62,158.74,158.54,158.68,800.0,151.0746,151.1889,150.9984,151.1318,800.0
2021-05-24 11:10:00,158.69,158.93,158.6,158.93,2415.0,151.1413,151.3699,151.0556,151.3699,2415.0
2021-05-24 11:15:00,158.9,159.12,158.84,159.08,2146.0,151.3413,151.5508,151.2841,151.5127,2146.0
2021-05-24 11:20:00,159.17,159.18,158.96,159.09,1906.0,151.5984,151.608,151.3984,151.5223,1906.0
2021-05-24 11:25:00,159.07,159.28,159.04,159.28,2324.0,151.5032,151.7032,151.4746,151.7032,2324.0
2021-05-24 11:30:00,159.19,159.66,159.19,159.58,2020.0,151.6175,152.0651,151.6175,151.9889,2020.0
2021-05-24 11:35:00,159.62,159.81,159.58,159.58,3201.0,152.027,152.208,151.9889,151.9889,3201.0
2021-05-24 11:40:00,159.78,159.78,159.59,159.69,2800.0,152.1794,152.1794,151.9985,152.0937,2800.0
2021-05-24 11:45:00,159.63,159.92,159.63,159.86,1456.0,152.0366,152.3128,152.0366,152.2556,1456.0
2021-05-24 11:50:00,159.86,159.86,159.49,159.49,4631.0,152.2556,152.2556,151.9032,151.9032,4631.0
2021-05-24 11:55:00,159.5,159.76,159.5,159.75,1139.0,151.9128,152.1604,151.9128,152.1509,1139.0
2021-05-24 12:00:00,159.72,159.8,159.54,159.54,2070.0,152.1223,152.1985,151.9508,151.9508,2070.0
2021-05-24 12:05:00,159.67,159.73,159.58,159.58,669.0,152.0747,152.1318,151.9889,151.9889,669.0
2021-05-24 12:10:00,159.66,159.67,159.61,159.65,1600.0,152.0651,152.0747,152.0175,152.0556,1600.0
2021-05-24 12:15:00,159.6,159.64,159.44,159.44,1100.0,152.008,152.0461,151.8556,151.8556,1100.0
2021-05-24 12:20:00,159.43,159.65,159.41,159.55,1660.0,151.8461,152.0556,151.827,151.9604,1660.0
2021-05-24 12:25:00,159.56,159.57,159.29,159.29,600.0,151.9699,151.9794,151.7127,151.7127,600.0
2021-05-24 12:30:00,159.46,159.46,159.36,159.38,418.0,151.8747,151.8747,151.7794,151.7985,418.0
2021-05-24 12:35:00,159.33,159.4,159.33,159.38,1200.0,151.7508,151.8175,151.7508,151.7985,1200.0
2021-05-24 12:40:00,159.33,159.44,159.33,159.44,1348.0,151.7508,151.8556,151.7508,151.8556,1348.0
2021-05-24 12:45:00,159.47,159.58,159.47,159.53,1400.0,151.8842,151.9889,151.8842,151.9413,1400.0
2021-05-24 12:50:00,159.48,159.53,159.39,159.45,1389.0,151.8937,151.9413,151.808,151.8651,1389.0
2021-05-24 12:55:00,159.46,159.53,159.46,159.48,382.0,151.8747,151.9413,151.8747,151.8937,382.0
2021-05-24 13:00:00,159.67,159.78,159.48,159.74,914.0,152.0747,152.1794,151.8937,152.1413,914.0
2021-05-24 13:05:00,159.84,159.84,159.68,159.75,1403.0,152.2366,152.2366,152.0842,152.1509,1403.0
2021-05-24 13:10:00,159.71,159.8,159.57,159.58,2098.0,152.1128,152.1985,151.9794,151.9889,2098.0
2021-05-24 13:15:00,159.7,159.72,159.57,159.72,1113.0,152.1032,152.1223,151.9794,152.1223,1113.0
2021-05-24 13:20:00,159.79,159.79,159.62,159.62,900.0,152.189,152.189,152.027,152.027,900.0
2021-05-24 13:25:00,159.62,159.81,159.62,159.81,850.0,152.027,152.208,152.027,152.208,850.0
2021-05-24 13:30:00,159.85,159.87,159.69,159.82,1372.0,152.2461,152.2652,152.0937,152.2175,1372.0
2021-05-24 13:35:00,159.82,159.88,159.74,159.87,1024.0,152.2175,152.2747,152.1413,152.2652,1024.0
2021-05-24 13:40:00,159.94,159.95,159.86,159.87,900.0,152.3318,152.3413,152.2556,152.2652,900.0
2021-05-24 13:45:00,159.87,159.87,159.79,159.85,400.0,152.2652,152.2652,152.189,152.2461,400.0
2021-05-24 13:50:00,159.86,159.94,159.75,159.9,4950.0,152.2556,152.3318,152.1509,152.2937,4950.0
2021-05-24 13:55:00,159.97,159.97,159.81,159.92,2499.0,152.3604,152.3604,152.208,152.3128,2499.0
2021-05-24 14:00:00,159.93,159.93,159.86,159.9,1402.0,152.3223,152.3223,152.2556,152.2937,1402.0
2021-05-24 14:05:00,160.0,160.0,159.84,159.9,6034.0,152.389,152.389,152.2366,152.2937,6034.0
2021-05-24 14:10:00,159.93,160.0,159.75,159.83,5549.0,152.3223,152.389,152.1509,152.2271,5549.0
2021-05-24 14:15:00,159.99,160.0,159.86,159.93,3006.0,152.3794,152.389,152.2556,152.3223,3006.0
2021-05-24 14:20:00,159.81,160.0,159.8,159.95,2928.0,152.208,152.389,152.1985,152.3413,2928.0
2021-05-24 14:25:00,159.92,159.93,159.91,159.93,400.0,152.3128,152.3223,152.3032,152.3223,400.0
2021-05-24 14:30:00,159.98,160.04,159.84,160.03,5018.0,152.3699,152.4271,152.2366,152.4175,5018.0
2021-05-24 14:35:00,160.03,160.08,159.91,159.92,4528.0,152.4175,152.4652,152.3032,152.3128,4528.0
2021-05-24 14:40:00,159.89,160.01,159.89,160.0,1932.0,152.2842,152.3985,152.2842,152.389,1932.0
2021-05-24 14:45:00,160.03,160.04,159.92,159.97,3154.0,152.4175,152.4271,152.3128,152.3604,3154.0
2021-05-24 14:50:00,159.95,160.06,159.84,159.84,2727.0,152.3413,152.4461,152.2366,152.2366,2727.0
2021-05-24 14:55:00,159.78,159.78,159.58,159.68,3701.0,152.1794,152.1794,151.9889,152.0842,3701.0
2021-05-24 15:00:00,159.62,159.94,159.62,159.9,21225.0,152.027,152.3318,152.027,152.2937,21225.0
2021-05-24 15:05:00,159.94,160.05,159.85,159.86,21193.0,152.3318,152.4366,152.2461,152.2556,21193.0
2021-05-24 15:10:00,159.92,160.05,159.91,159.93,1218.0,152.3128,152.4366,152.3032,152.3223,1218.0
2021-05-24 15:15:00,160.0,160.06,159.89,159.95,1911.0,152.389,152.4461,152.2842,152.3413,1911.0
2021-05-24 15:20:00,160.01,160.06,159.8,159.84,5590.0,152.3985,152.4461,152.1985,152.2366,5590.0
2021-05-24 15:25:00,159.78,159.95,159.7,159.79,2575.0,152.1794,152.3413,152.1032,152.189,2575.0
2021-05-24 15:30:00,159.8,159.86,159.54,159.67,7309.0,152.1985,152.2556,151.9508,152.0747,7309.0
2021-05-24 15:35:00,159.66,159.69,159.42,159.44,2939.0,152.0651,152.0937,151.8366,151.8556,2939.0
2021-05-24 15:40:00,159.39,159.69,159.39,159.67,4458.0,151.808,152.0937,151.808,152.0747,4458.0
2021-05-24 15:45:00,159.69,159.88,159.58,159.87,7951.0,152.0937,152.2747,151.9889,152.2652,7951.0
2021-05-24 15:50:00,159.78,159.82,159.56,159.76,12546.0,152.1794,152.2175,151.9699,152.1604,12546.0
2021-05-24 15:55:00,159.71,159.8,159.39,159.66,20624.0,152.1128,152.1985,151.808,152.0651,20624.0
2021-05-25 09:30:00,160.44,160.8,159.28,160.02,18263.0,152.808,153.1509,151.7032,152.408,18263.0
2021-05-25 09:35:00,160.07,161.07,159.99,160.84,44385.0,152.4556,153.4081,152.3794,153.189,44385.0
2021-05-25 09:40:00,160.84,161.77,160.71,161.0,63733.0,153.189,154.0748,153.0652,153.3414,63733.0
2021-05-25 09:45:00,161.13,161.68,160.85,161.45,13330.0,153.4652,153.9891,153.1985,153.77,13330.0
2021-05-25 09:50:00,161.29,161.31,159.77,160.0,9063.0,153.6176,153.6367,152.1699,152.389,9063.0
2021-05-25 09:55:00,159.98,160.28,159.19,159.22,6985.0,152.3699,152.6556,151.6175,151.6461,6985.0
2021-05-25 10:00:00,159.25,159.41,158.79,159.06,7127.0,151.6746,151.827,151.2365,151.4937,7127.0
2021-05-25 10:05:00,159.0,159.46,158.76,158.78,4415.0,151.4365,151.8747,151.208,151.227,4415.0
2021-05-25 10:10:00,158.93,159.16,158.51,159.13,9844.0,151.3699,151.5889,150.9698,151.5604,9844.0
2021-05-25 10:15:00,159.16,159.38,158.75,158.98,9556.0,151.5889,151.7985,151.1984,151.4175,9556.0
2021-05-25 10:20:00,159.0,159.0,158.5,158.92,4133.0,151.4365,151.4365,150.9603,151.3603,4133.0
2021-05-25 10:25:00,158.99,159.05,158.58,158.85,3343.0,151.427,151.4842,151.0365,151.2937,3343.0
2021-05-25 10:30:00,158.85,158.88,158.09,158.36,5858.0,151.2937,151.3222,150.5698,150.827,5858.0
2021-05-25 10:35:00,158.18,159.02,158.18,159.02,1600.0,150.6555,151.4556,150.6555,151.4556,1600.0
2021-05-25 10:40:00,159.14,159.23,158.8,159.23,1958.0,151.5699,151.6556,151.246,151.6556,1958.0
2021-05-25 10:45:00,159.28,159.36,159.12,159.32,1270.0,151.7032,151.7794,151.5508,151.7413,1270.0
2021-05-25 10:50:00,159.34,159.47,159.19,159.38,1516.0,151.7604,151.8842,151.6175,151.7985,1516.0
2021-05-25 10:55:00,159.38,159.52,159.14,159.27,949.0,151.7985,151.9318,151.5699,151.6937,949.0
2021-05-25 11:00:00,159.07,159.14,158.49,158.49,1528.0,151.5032,151.5699,150.9508,150.9508,1528.0
2021-05-25 11:05:00,158.39,158.39,158.19,158.2,955.0,150.8556,150.8556,150.6651,150.6746,955.0
2021-05-25 11:10:00,158.3,158.38,157.95,158.31,1831.0,150.7698,150.846,150.4365,150.7794,1831.0
2021-05-25 11:15:00,158.39,158.5,158.29,158.42,3707.0,150.8556,150.9603,150.7603,150.8841,3707.0
2021-05-25 11:20:00,158.2,158.3,158.09,158.09,2000.0,150.6746,150.7698,150.5698,150.5698,2000.0
2021-05-25 11:25:00,158.09,158.15,158.02,158.15,3096.0,150.5698,150.627,150.5032,150.627,3096.0
2021-05-25 11:30:00,158.09,158.12,157.48,157.48,1260.0,150.5698,150.5984,149.9888,149.9888,1260.0
2021-05-25 11:35:00,157.71,158.26,157.69,158.23,3240.0,150.2079,150.7317,150.1889,150.7032,3240.0
2021-05-25 11:40:00,158.22,158.48,158.22,158.45,1006.0,150.6936,150.9413,150.6936,150.9127,1006.0
2021-05-25 11:45:00,158.68,158.75,158.57,158.67,1425.0,151.1318,151.1984,151.027,151.1222,1425.0
2021-05-25 11:50:00,158.53,158.73,158.53,158.59,2665.0,150.9889,151.1794,150.9889,151.046,2665.0
2021-05-25 11:55:00,158.72,159.0,158.63,159.0,3369.0,151.1699,151.4365,151.0841,151.4365,3369.0
2021-05-25 12:00:00,159.15,159.34,159.05,159.34,1950.0,151.5794,151.7604,151.4842,151.7604,1950.0
2021-05-25 12:05:00,159.46,159.84,159.37,159.75,4036.0,151.8747,152.2366,151.7889,152.1509,4036.0
2021-05-25 12:10:00,159.84,159.84,159.35,159.35,2346.0,152.2366,152.2366,151.7699,151.7699,2346.0
2021-05-25 12:15:00,159.35,159.37,159.12,159.16,1874.0,151.7699,151.7889,151.5508,151.5889,1874.0
2021-05-25 12:20:00,159.13,159.21,158.94,159.0,813.0,151.5604,151.6365,151.3794,151.4365,813.0
2021-05-25 12:25:00,158.93,159.16,158.87,159.16,499.0,151.3699,151.5889,151.3127,151.5889,499.0
2021-05-25 12:30:00,159.28,159.41,159.23,159.36,1539.0,151.7032,151.827,151.6556,151.7794,1539.0
2021-05-25 12:35:00,159.41,159.41,159.28,159.28,929.0,151.827,151.827,151.7032,151.7032,929.0
2021-05-25 12:40:00,159.43,159.49,159.35,159.49,965.0,151.8461,151.9032,151.7699,151.9032,965.0
2021-05-25 12:45:00,159.46,159.54,159.34,159.43,2803.0,151.8747,151.9508,151.7604,151.8461,2803.0
2021-05-25 12:50:00,159.43,159.56,159.38,159.56,1020.0,151.8461,151.9699,151.7985,151.9699,1020.0
2021-05-25 12:55:00,159.38,159.47,159.27,159.47,500.0,151.7985,151.8842,151.6937,151.8842,500.0
2021-05-25 13:00:00,159.28,159.3,159.13,159.3,1800.0,151.7032,151.7223,151.5604,151.7223,1800.0
2021-05-25 13:05:00,159.25,159.25,159.25,159.25,100.0,151.6746,151.6746,151.6746,151.6746,100.0
2021-05-25 13:10:00,159.33,159.56,159.33,159.56,1700.0,151.7508,151.9699,151.7508,151.9699,1700.0
2021-05-25 13:15:00,159.55,159.57,159.46,159.57,1403.0,151.9604,151.9794,151.8747,151.9794,1403.0
2021-05-25 13:20:00,159.59,159.67,159.5,159.62,2876.0,151.9985,152.0747,151.9128,152.027,2876.0
2021-05-25 13:25:00,159.57,159.72,159.48,159.72,1403.0,151.9794,152.1223,151.8937,152.1223,1403.0
2021-05-25 13:30:00,159.79,159.9,159.76,159.86,1650.0,152.189,152.2937,152.1604,152.2556,1650.0
2021-05-25 13:35:00,159.86,160.18,159.72,160.15,4911.0,152.2556,152.5604,152.1223,152.5318,4911.0
2021-05-25 13:40:00,160.15,160.2,159.9,160.2,9269.0,152.5318,152.5795,152.2937,152.5795,9269.0
2021-05-25 13:45:00,160.13,160.15,159.92,160.04,5131.0,152.5128,152.5318,152.3128,152.4271,5131.0
2021-05-25 13:50:00,159.99,160.06,159.73,159.89,1600.0,152.3794,152.4461,152.1318,152.2842,1600.0
2021-05-25 13:55:00,159.91,159.91,159.79,159.84,1500.0,152.3032,152.3032,152.189,152.2366,1500.0
2021-05-25 14:00:00,159.86,159.86,159.23,159.23,521.0,152.2556,152.2556,151.6556,151.6556,521.0
2021-05-25 14:05:00,159.27,159.37,159.19,159.21,3291.0,151.6937,151.7889,151.6175,151.6365,3291.0
2021-05-25 14:10:00,159.32,159.55,159.29,159.55,1000.0,151.7413,151.9604,151.7127,151.9604,1000.0
2021-05-25 14:15:00,159.59,160.02,159.59,159.7,3012.0,151.9985,152.408,151.9985,152.1032,3012.0
2021-05-25 14:20:00,159.67,159.8,159.54,159.58,2161.0,152.0747,152.1985,151.9508,151.9889,2161.0
2021-05-25 14:25:00,159.56,159.59,159.45,159.57,1186.0,151.9699,151.9985,151.8651,151.9794,1186.0
2021-05-25 14:30:00,159.56,159.64,159.37,159.37,1200.0,151.9699,152.0461,151.7889,151.7889,1200.0
2021-05-25 14:35:00,159.39,159.41,159.38,159.38,400.0,151.808,151.827,151.7985,151.7985,400.0
2021-05-25 14:40:00,159.39,159.43,159.23,159.27,1749.0,151.808,151.8461,151.6556,151.6937,1749.0
2021-05-25 14:45:00,159.29,159.35,159.15,159.35,500.0,151.7127,151.7699,151.5794,151.7699,500.0
2021-05-25 14:50:00,159.13,159.21,159.05,159.21,1445.0,151.5604,151.6365,151.4842,151.6365,1445.0
2021-05-25 14:55:00,159.15,159.36,159.13,159.13,799.0,151.5794,151.7794,151.5604,151.5604,799.0
2021-05-25 15:00:00,159.03,159.04,158.71,158.71,2761.0,151.4651,151.4746,151.1603,151.1603,2761.0
2021-05-25 15:05:00,158.71,158.84,158.38,158.38,3226.0,151.1603,151.2841,150.846,150.846,3226.0
2021-05-25 15:10:00,158.44,158.5,158.31,158.44,2025.0,150.9032,150.9603,150.7794,150.9032,2025.0
2021-05-25 15:15:00,158.38,158.86,158.37,158.86,2023.0,150.846,151.3032,150.8365,151.3032,2023.0
2021-05-25 15:20:00,158.89,158.91,158.75,158.75,2870.0,151.3318,151.3508,151.1984,151.1984,2870.0
2021-05-25 15:25:00,158.8,158.88,158.49,158.51,1915.0,151.246,151.3222,150.9508,150.9698,1915.0
2021-05-25 15:30:00,158.41,158.44,158.24,158.27,2859.0,150.8746,150.9032,150.7127,150.7413,2859.0
2021-05-25 15:35:00,158.33,158.49,158.23,158.49,10820.0,150.7984,150.9508,150.7032,150.9508,10820.0
2021-05-25 15:40:00,158.39,158.71,158.39,158.6,4618.0,150.8556,151.1603,150.8556,151.0556,4618.0
2021-05-25 15:45:00,158.59,158.64,158.19,158.2,10959.0,151.046,151.0937,150.6651,150.6746,10959.0
2021-05-25 15:50:00,158.1,158.29,157.82,158.13,14441.0,150.5793,150.7603,150.3127,150.6079,14441.0
2021-05-25 15:55:00,158.17,158.28,157.94,157.98,29246.0,150.646,150.7508,150.427,150.4651,29246.0
2021-05-26 09:30:00,158.02,159.76,157.98,159.43,13653.0,150.5032,152.1604,150.4651,151.8461,13653.0
2021-05-26 09:35:00,159.05,159.99,158.57,159.97,2605.0,151.4842,152.3794,151.027,152.3604,2605.0
2021-05-26 09:40:00,159.55,159.65,158.96,159.17,4979.0,151.9604,152.0556,151.3984,151.5984,4979.0
2021-05-26 09:45:00,159.17,159.17,158.62,158.72,4063.0,151.5984,151.5984,151.0746,151.1699,4063.0
2021-05-26 09:50:00,158.43,158.9,158.43,158.74,3293.0,150.8936,151.3413,150.8936,151.1889,3293.0
2021-05-26 09:55:00,158.95,159.27,158.89,159.02,3031.0,151.3889,151.6937,151.3318,151.4556,3031.0
2021-05-26 10:00:00,158.57,158.97,158.19,158.41,4622.0,151.027,151.408,150.6651,150.8746,4622.0
2021-05-26 10:05:00,158.63,158.72,158.34,158.69,1590.0,151.0841,151.1699,150.8079,151.1413,1590.0
2021-05-26 10:10:00,158.69,159.2,158.69,159.19,8368.0,151.1413,151.627,151.1413,151.6175,8368.0
2021-05-26 10:15:00,159.19,159.19,158.7,158.95,11711.0,151.6175,151.6175,151.1508,151.3889,11711.0
2021-05-26 10:20:00,159.28,159.98,159.28,159.91,4739.0,151.7032,152.3699,151.7032,152.3032,4739.0
2021-05-26 10:25:00,159.85,160.02,159.69,160.02,4957.0,152.2461,152.408,152.0937,152.408,4957.0
2021-05-26 10:30:00,160.07,160.07,159.24,159.36,4375.0,152.4556,152.4556,151.6651,151.7794,4375.0
2021-05-26 10:35:00,159.4,159.77,159.39,159.69,4304.0,151.8175,152.1699,151.808,152.0937,4304.0
2021-05-26 10:40:00,159.62,159.69,159.53,159.55,920.0,152.027,152.0937,151.9413,151.9604,920.0
2021-05-26 10:45:00,159.65,159.75,159.63,159.63,1154.0,152.0556,152.1509,152.0366,152.0366,1154.0
2021-05-26 10:50:00,159.76,160.0,159.52,159.84,6636.0,152.1604,152.389,151.9318,152.2366,6636.0
2021-05-26 10:55:00,159.78,159.82,159.57,159.58,1640.0,152.1794,152.2175,151.9794,151.9889,1640.0
2021-05-26 11:00:00,159.71,160.0,159.58,159.87,3453.0,152.1128,152.389,151.9889,152.2652,3453.0
2021-05-26 11:05:00,159.89,159.89,159.66,159.66,1130.0,152.2842,152.2842,152.0651,152.0651,1130.0
2021-05-26 11:10:00,159.71,160.0,159.69,159.91,7495.0,152.1128,152.389,152.0937,152.3032,7495.0
2021-05-26 11:15:00,159.97,160.16,159.92,160.09,12703.0,152.3604,152.5414,152.3128,152.4747,12703.0
2021-05-26 11:20:00,160.09,160.42,159.94,159.99,17165.0,152.4747,152.789,152.3318,152.3794,17165.0
2021-05-26 11:25:00,159.88,159.91,159.6,159.9,1901.0,152.2747,152.3032,152.008,152.2937,1901.0
2021-05-26 11:30:00,159.99,160.0,159.54,159.74,1668.0,152.3794,152.389,151.9508,152.1413,1668.0
2021-05-26 11:35:00,159.83,160.07,159.72,159.9,6208.0,152.2271,152.4556,152.1223,152.2937,6208.0
2021-05-26 11:40:00,160.06,160.06,159.83,159.83,1904.0,152.4461,152.4461,152.2271,152.2271,1904.0
2021-05-26 11:45:00,159.9,160.05,159.9,159.98,1849.0,152.2937,152.4366,152.2937,152.3699,1849.0
2021-05-26 11:50:00,160.02,160.08,159.93,160.03,3322.0,152.408,152.4652,152.3223,152.4175,3322.0
2021-05-26 11:55:00,159.98,160.1,159.91,159.95,4923.0,152.3699,152.4842,152.3032,152.3413,4923.0
2021-05-26 12:00:00,160.0,160.04,159.85,159.86,4100.0,152.389,152.4271,152.2461,152.2556,4100.0
2021-05-26 12:05:00,159.93,160.06,159.91,160.0,1629.0,152.3223,152.4461,152.3032,152.389,1629.0
2021-05-26 12:10:00,159.91,160.03,159.85,160.0,3741.0,152.3032,152.4175,152.2461,152.389,3741.0
2021-05-26 12:15:00,160.0,160.06,159.91,159.91,4756.0,152.389,152.4461,152.3032,152.3032,4756.0
2021-05-26 12:20:00,159.93,159.97,159.9,159.93,3165.0,152.3223,152.3604,152.2937,152.3223,3165.0
2021-05-26 12:25:00,159.84,160.03,159.84,159.95,1105.0,152.2366,152.4175,152.2366,152.3413,1105.0
2021-05-26 12:30:00,159.98,160.04,159.92,160.0,2528.0,152.3699,152.4271,152.3128,152.389,2528.0
2021-05-26 12:35:00,159.9,159.98,159.88,159.91,2206.0,152.2937,152.3699,152.2747,152.3032,2206.0
2021-05-26 12:40:00,159.84,159.95,159.84,159.95,795.0,152.2366,152.3413,152.2366,152.3413,795.0
2021-05-26 12:45:00,159.99,160.04,159.9,160.0,1084.0,152.3794,152.4271,152.2937,152.389,1084.0
2021-05-26 12:50:00,160.03,160.05,159.93,159.95,1800.0,152.4175,152.4366,152.3223,152.3413,1800.0
2021-05-26 12:55:00,160.0,160.0,159.84,159.84,3035.0,152.389,152.389,152.2366,152.2366,3035.0
2021-05-26 13:00:00,159.88,160.03,159.87,160.0,1882.0,152.2747,152.4175,152.2652,152.389,1882.0
2021-05-26 13:05:00,160.0,160.04,159.63,159.65,2524.0,152.389,152.4271,152.0366,152.0556,2524.0
2021-05-26 13:10:00,159.79,159.83,159.79,159.82,400.0,152.189,152.2271,152.189,152.2175,400.0
2021-05-26 13:15:00,159.88,160.03,159.78,159.94,2284.0,152.2747,152.4175,152.1794,152.3318,2284.0
2021-05-26 13:20:00,160.02,160.05,159.92,160.0,5122.0,152.408,152.4366,152.3128,152.389,5122.0
2021-05-26 13:25:00,160.02,160.05,159.95,159.95,2894.0,152.408,152.4366,152.3413,152.3413,2894.0
2021-05-26 13:30:00,159.94,160.01,159.89,159.95,1524.0,152.3318,152.3985,152.2842,152.3413,1524.0
2021-05-26 13:35:00,159.91,159.91,159.82,159.83,630.0,152.3032,152.3032,152.2175,152.2271,630.0
2021-05-26 13:40:00,159.98,159.98,159.79,159.9,1142.0,152.3699,152.3699,152.189,152.2937,1142.0
2021-05-26 13:45:00,159.84,159.94,159.7,159.9,1401.0,152.2366,152.3318,152.1032,152.2937,1401.0
2021-05-26 13:50:00,159.82,159.88,159.62,159.73,1144.0,152.2175,152.2747,152.027,152.1318,1144.0
2021-05-26 13:55:00,159.69,159.85,159.68,159.85,1099.0,152.0937,152.2461,152.0842,152.2461,1099.0
2021-05-26 14:00:00,159.98,160.33,159.98,160.17,4675.0,152.3699,152.7033,152.3699,152.5509,4675.0
2021-05-26 14:05:00,160.36,160.76,160.35,160.73,1140.0,152.7318,153.1128,152.7223,153.0842,1140.0
2021-05-26 14:10:00,160.73,160.84,160.72,160.82,1199.0,153.0842,153.189,153.0747,153.17,1199.0
2021-05-26 14:15:00,161.0,161.13,160.9,161.13,1851.0,153.3414,153.4652,153.2462,153.4652,1851.0
2021-05-26 14:20:00,161.13,161.19,161.04,161.11,3627.0,153.4652,153.5224,153.3795,153.4462,3627.0
2021-05-26 14:25:00,161.0,161.11,160.9,160.91,811.0,153.3414,153.4462,153.2462,153.2557,811.0
2021-05-26 14:30:00,161.03,161.16,160.94,161.05,1470.0,153.37,153.4938,153.2843,153.389,1470.0
2021-05-26 14:35:00,161.15,161.27,161.15,161.27,2196.0,153.4843,153.5986,153.4843,153.5986,2196.0
2021-05-26 14:40:00,161.26,161.42,161.26,161.42,2513.0,153.589,153.7414,153.589,153.7414,2513.0
2021-05-26 14:45:00,161.45,161.5,161.43,161.43,1187.0,153.77,153.8176,153.7509,153.7509,1187.0
2021-05-26 14:50:00,161.41,161.42,161.1,161.1,3512.0,153.7319,153.7414,153.4366,153.4366,3512.0
2021-05-26 14:55:00,161.08,161.2,161.0,161.2,1886.0,153.4176,153.5319,153.3414,153.5319,1886.0
2021-05-26 15:00:00,161.17,161.17,160.98,160.99,1200.0,153.5033,153.5033,153.3223,153.3319,1200.0
2021-05-26 15:05:00,161.02,161.21,161.01,161.11,1449.0,153.3604,153.5414,153.3509,153.4462,1449.0
2021-05-26 15:10:00,161.1,161.54,161.07,161.53,4592.0,153.4366,153.8557,153.4081,153.8462,4592.0
2021-05-26 15:15:00,161.47,161.61,161.44,161.52,2025.0,153.789,153.9224,153.7605,153.8367,2025.0
2021-05-26 15:20:00,161.56,161.72,161.56,161.67,2170.0,153.8748,154.0271,153.8748,153.9795,2170.0
2021-05-26 15:25:00,161.68,161.71,161.64,161.64,1058.0,153.9891,154.0176,153.951,153.951,1058.0
2021-05-26 15:30:00,161.73,161.88,161.6,161.87,5816.0,154.0367,154.1795,153.9129,154.17,5816.0
2021-05-26 15:35:00,161.88,161.95,161.85,161.85,2607.0,154.1795,154.2462,154.151,154.151,2607.0
2021-05-26 15:40:00,161.88,162.03,161.85,162.02,10935.0,154.1795,154.3224,154.151,154.3129,10935.0
2021-05-26 15:45:00,162.03,162.15,161.95,161.99,12349.0,154.3224,154.4367,154.2462,154.2843,12349.0
2021-05-26 15:50:00,161.95,162.16,161.87,162.16,11364.0,154.2462,154.4462,154.17,154.4462,11364.0
2021-05-26 15:55:00,162.14,162.24,162.02,162.21,26670.0,154.4272,154.5224,154.3129,154.4938,26670.0
2021-05-27 09:30:00,164.02,165.51,164.02,165.36,102170.0,156.2177,157.6369,156.2177,157.494,102170.0
2021-05-27 09:35:00,165.49,165.51,162.58,163.01,14532.0,157.6178,157.6369,154.8462,155.2558,14532.0
2021-05-27 09:40:00,163.24,163.77,163.05,163.34,9236.0,155.4748,155.9796,155.2939,155.5701,9236.0
2021-05-27 09:45:00,163.27,163.99,162.37,163.68,8700.0,155.5034,156.1892,154.6462,155.8939,8700.0
2021-05-27 09:50:00,163.83,166.02,163.82,165.95,26807.0,156.0368,158.1226,156.0273,158.0559,26807.0
2021-05-27 09:55:00,165.63,166.02,165.59,165.86,33705.0,157.7512,158.1226,157.7131,157.9702,33705.0
2021-05-27 10:00:00,165.67,165.67,164.6,165.15,20739.0,157.7893,157.7893,156.7701,157.294,20739.0
2021-05-27 10:05:00,165.3,165.87,165.08,165.61,125065.0,157.4369,157.9797,157.2273,157.7321,125065.0
2021-05-27 10:10:00,165.52,165.57,163.6,163.96,19856.0,157.6464,157.694,155.8177,156.1606,19856.0
2021-05-27 10:15:00,164.01,165.0,163.6,164.74,17767.0,156.2082,157.1511,155.8177,156.9035,17767.0
2021-05-27 10:20:00,164.88,165.03,164.45,164.98,7276.0,157.0368,157.1797,156.6273,157.1321,7276.0
2021-05-27 10:25:00,164.86,164.99,164.56,164.66,13741.0,157.0178,157.1416,156.7321,156.8273,13741.0
2021-05-27 10:30:00,164.62,164.88,164.04,164.23,11095.0,156.7892,157.0368,156.2368,156.4177,11095.0
2021-05-27 10:35:00,164.24,164.57,163.65,163.82,12251.0,156.4273,156.7416,155.8653,156.0273,12251.0
2021-05-27 10:40:00,163.91,164.08,163.63,164.03,4836.0,156.113,156.2749,155.8463,156.2273,4836.0
2021-05-27 10:45:00,164.0,164.52,163.93,164.51,7712.0,156.1987,156.694,156.132,156.6844,7712.0
2021-05-27 10:50:00,164.46,164.46,163.83,164.14,10691.0,156.6368,156.6368,156.0368,156.332,10691.0
2021-05-27 10:55:00,164.34,165.42,164.33,165.04,30149.0,156.5225,157.5511,156.513,157.1892,30149.0
2021-05-27 11:00:00,165.15,165.19,164.78,164.92,12285.0,157.294,157.3321,156.9416,157.0749,12285.0
2021-05-27 11:05:00,165.0,165.35,165.0,165.15,12356.0,157.1511,157.4845,157.1511,157.294,12356.0
2021-05-27 11:10:00,165.15,165.21,165.0,165.02,7431.0,157.294,157.3511,157.1511,157.1702,7431.0
2021-05-27 11:15:00,165.09,165.25,164.87,165.12,6357.0,157.2368,157.3892,157.0273,157.2654,6357.0
2021-05-27 11:20:00,165.13,165.14,164.61,164.73,4771.0,157.2749,157.2845,156.7797,156.894,4771.0
2021-05-27 11:25:00,164.69,165.17,164.52,164.69,19538.0,156.8559,157.313,156.694,156.8559,19538.0
2021-05-27 11:30:00,164.52,165.09,164.48,164.88,5304.0,156.694,157.2368,156.6559,157.0368,5304.0
2021-05-27 11:35:00,164.91,164.97,164.66,164.89,3539.0,157.0654,157.1225,156.8273,157.0464,3539.0
2021-05-27 11:40:00,165.03,165.16,164.84,165.16,7372.0,157.1797,157.3035,156.9987,157.3035,7372.0
2021-05-27 11:45:00,165.01,165.16,165.0,165.07,4151.0,157.1606,157.3035,157.1511,157.2178,4151.0
2021-05-27 11:50:00,165.12,166.51,165.12,165.77,278351.0,157.2654,158.5893,157.2654,157.8845,278351.0
2021-05-27 11:55:00,165.79,165.81,165.56,165.7,25026.0,157.9035,157.9226,157.6845,157.8178,25026.0
2021-05-27 12:00:00,165.66,165.92,165.59,165.89,17494.0,157.7797,158.0274,157.7131,157.9988,17494.0
2021-05-27 12:05:00,165.95,166.28,165.85,165.99,19505.0,158.0559,158.3702,157.9607,158.094,19505.0
2021-05-27 12:10:00,165.87,166.51,165.87,166.5,15493.0,157.9797,158.5893,157.9797,158.5798,15493.0
2021-05-27 12:15:00,166.5,166.51,166.13,166.39,13641.0,158.5798,158.5893,158.2274,158.475,13641.0
2021-05-27 12:20:00,166.34,166.51,166.33,166.43,8188.0,158.4274,158.5893,158.4179,158.5131,8188.0
2021-05-27 12:25:00,166.42,166.51,166.26,166.38,9971.0,158.5036,158.5893,158.3512,158.4655,9971.0
2021-05-27 12:30:00,166.47,166.84,166.39,166.66,17872.0,158.5512,158.9036,158.475,158.7322,17872.0
2021-05-27 12:35:00,166.66,166.84,166.29,166.78,18439.0,158.7322,158.9036,158.3798,158.8464,18439.0
2021-05-27 12:40:00,166.79,167.0,166.75,166.96,12411.0,158.856,159.056,158.8179,159.0179,12411.0
2021-05-27 12:45:00,166.95,167.0,166.77,166.94,4764.0,159.0084,159.056,158.8369,158.9988,4764.0
2021-05-27 12:50:00,166.94,167.0,166.92,166.98,3986.0,158.9988,159.056,158.9798,159.0369,3986.0
2021-05-27 12:55:00,166.98,167.0,166.54,166.54,5641.0,159.0369,159.056,158.6179,158.6179,5641.0
2021-05-27 13:00:00,166.53,166.76,166.43,166.7,2462.0,158.6083,158.8274,158.5131,158.7703,2462.0
2021-05-27 13:05:00,166.82,166.94,166.7,166.91,5275.0,158.8845,158.9988,158.7703,158.9703,5275.0
2021-05-27 13:10:00,166.84,166.94,166.76,166.86,3869.0,158.9036,158.9988,158.8274,158.9226,3869.0
2021-05-27 13:15:00,166.97,167.0,166.4,166.46,15635.0,159.0274,159.056,158.4845,158.5417,15635.0
2021-05-27 13:20:00,166.67,166.78,166.59,166.76,1929.0,158.7417,158.8464,158.6655,158.8274,1929.0
2021-05-27 13:25:00,166.7,166.93,166.7,166.8,2160.0,158.7703,158.9893,158.7703,158.8655,2160.0
2021-05-27 13:30:00,166.92,167.0,166.8,166.99,3153.0,158.9798,159.056,158.8655,159.0465,3153.0
2021-05-27 13:35:00,167.0,167.0,166.85,166.92,10787.0,159.056,159.056,158.9131,158.9798,10787.0
2021-05-27 13:40:00,166.92,167.01,166.9,166.95,46618.0,158.9798,159.0655,158.9607,159.0084,46618.0
2021-05-27 13:45:00,166.97,167.63,166.94,167.27,17966.0,159.0274,159.656,158.9988,159.3131,17966.0
2021-05-27 13:50:00,167.35,167.5,167.14,167.5,13150.0,159.3893,159.5322,159.1893,159.5322,13150.0
2021-05-27 13:55:00,167.47,168.29,167.43,168.29,12538.0,159.5036,160.2846,159.4655,160.2846,12538.0
2021-05-27 14:00:00,168.37,168.48,168.04,168.13,35566.0,160.3608,160.4656,160.0465,160.1322,35566.0
2021-05-27 14:05:00,168.11,168.11,167.41,167.59,15322.0,160.1132,160.1132,159.4465,159.6179,15322.0
2021-05-27 14:10:00,167.59,167.96,167.51,167.93,6999.0,159.6179,159.9703,159.5417,159.9417,6999.0
2021-05-27 14:15:00,167.95,168.19,167.93,168.12,7961.0,159.9608,160.1894,159.9417,160.1227,7961.0
2021-05-27 14:20:00,168.04,168.31,167.99,168.29,6090.0,160.0465,160.3037,159.9989,160.2846,6090.0
2021-05-27 14:25:00,168.36,168.58,168.31,168.49,10625.0,160.3513,160.5608,160.3037,160.4751,10625.0
2021-05-27 14:30:00,168.55,168.87,168.38,168.8,6645.0,160.5323,160.837,160.3703,160.7704,6645.0
2021-05-27 14:35:00,168.87,168.87,168.4,168.65,4660.0,160.837,160.837,160.3894,160.6275,4660.0
2021-05-27 14:40:00,168.67,168.67,168.46,168.53,6429.0,160.6465,160.6465,160.4465,160.5132,6429.0
2021-05-27 14:45:00,168.49,168.54,168.17,168.41,8938.0,160.4751,160.5227,160.1703,160.3989,8938.0
2021-05-27 14:50:00,168.44,168.82,168.39,168.75,7150.0,160.4275,160.7894,160.3799,160.7227,7150.0
2021-05-27 14:55:00,168.86,169.16,168.63,168.76,12021.0,160.8275,161.1132,160.6084,160.7323,12021.0
2021-05-27 15:00:00,168.75,168.82,168.5,168.77,4087.0,160.7227,160.7894,160.4846,160.7418,4087.0
2021-05-27 15:05:00,168.71,169.05,168.59,168.83,12789.0,160.6846,161.0085,160.5703,160.7989,12789.0
2021-05-27 15:10:00,168.75,169.44,168.75,169.34,31463.0,160.7227,161.3799,160.7227,161.2847,31463.0
2021-05-27 15:15:00,169.36,169.63,169.33,169.4,15255.0,161.3037,161.5609,161.2751,161.3418,15255.0
2021-05-27 15:20:00,169.35,169.43,169.07,169.2,12146.0,161.2942,161.3704,161.0275,161.1513,12146.0
2021-05-27 15:25:00,169.25,169.62,169.11,169.56,13120.0,161.199,161.5514,161.0656,161.4942,13120.0
2021-05-27 15:30:00,169.6,169.7,169.35,169.48,17322.0,161.5323,161.6275,161.2942,161.418,17322.0
2021-05-27 15:35:00,169.43,169.45,168.76,168.76,21376.0,161.3704,161.3894,160.7323,160.7323,21376.0
2021-05-27 15:40:00,168.74,168.78,168.32,168.32,24314.0,160.7132,160.7513,160.3132,160.3132,24314.0
2021-05-27 15:45:00,168.29,168.42,168.01,168.21,32799.0,160.2846,160.4084,160.0179,160.2084,32799.0
2021-05-27 15:50:00,168.24,168.3,167.86,168.28,33900.0,160.237,160.2941,159.8751,160.2751,33900.0
2021-05-27 15:55:00,168.31,168.86,168.31,168.46,74679.0,160.3037,160.8275,160.3037,160.4465,74679.0
2021-05-28 09:30:00,168.49,169.16,165.53,167.05,49478.0,160.4751,161.1132,157.6559,159.1036,49478.0
2021-05-28 09:35:00,167.28,167.79,166.14,167.27,8705.0,159.3227,159.8084,158.2369,159.3131,8705.0
2021-05-28 09:40:00,166.89,167.21,166.15,167.21,18063.0,158.9512,159.256,158.2464,159.256,18063.0
2021-05-28 09:45:00,167.11,167.73,166.77,167.73,6047.0,159.1608,159.7513,158.8369,159.7513,6047.0
2021-05-28 09:50:00,168.02,168.19,167.63,167.9,7282.0,160.0275,160.1894,159.656,159.9132,7282.0
2021-05-28 09:55:00,168.16,168.6,168.09,168.43,4228.0,160.1608,160.5799,160.0941,160.418,4228.0
2021-05-28 10:00:00,168.35,168.39,167.5,167.88,6472.0,160.3418,160.3799,159.5322,159.8941,6472.0
2021-05-28 10:05:00,167.76,167.8,167.24,167.58,6897.0,159.7798,159.8179,159.2846,159.6084,6897.0
2021-05-28 10:10:00,167.62,167.73,167.49,167.64,3496.0,159.6465,159.7513,159.5227,159.6655,3496.0
2021-05-28 10:15:00,167.77,167.78,166.96,166.96,4963.0,159.7894,159.7989,159.0179,159.0179,4963.0
2021-05-28 10:20:00,166.68,167.1,166.35,166.35,5937.0,158.7512,159.1512,158.4369,158.4369,5937.0
2021-05-28 10:25:00,166.22,166.52,166.0,166.09,11202.0,158.3131,158.5988,158.1036,158.1893,11202.0
2021-05-28 10:30:00,166.0,166.52,165.9,166.44,3160.0,158.1036,158.5988,158.0083,158.5226,3160.0
2021-05-28 10:35:00,166.4,166.42,165.22,165.47,29542.0,158.4845,158.5036,157.3607,157.5988,29542.0
2021-05-28 10:40:00,165.46,165.96,165.44,165.91,3904.0,157.5892,158.0655,157.5702,158.0178,3904.0
2021-05-28 10:45:00,166.13,166.54,166.13,166.34,5466.0,158.2274,158.6179,158.2274,158.4274,5466.0
2021-05-28 10:50:00,166.34,166.43,166.26,166.36,1320.0,158.4274,158.5131,158.3512,158.4464,1320.0
2021-05-28 10:55:00,166.25,166.25,165.8,165.85,3526.0,158.3417,158.3417,157.9131,157.9607,3526.0
2021-05-28 11:00:00,165.77,166.59,165.77,166.59,5026.0,157.8845,158.6655,157.8845,158.6655,5026.0
2021-05-28 11:05:00,166.58,166.76,166.33,166.46,2989.0,158.656,158.8274,158.4179,158.5417,2989.0
2021-05-28 11:10:00,166.4,166.4,166.26,166.28,1471.0,158.4845,158.4845,158.3512,158.3702,1471.0
2021-05-28 11:15:00,166.34,166.67,166.34,166.67,1386.0,158.4274,158.7417,158.4274,158.7417,1386.0
2021-05-28 11:20:00,166.78,166.81,166.59,166.76,2246.0,158.8464,158.875,158.6655,158.8274,2246.0
2021-05-28 11:25:00,166.72,166.74,166.53,166.65,1205.0,158.7893,158.8084,158.6083,158.7226,1205.0
2021-05-28 11:30:00,166.62,166.7,166.44,166.6,3206.0,158.6941,158.7703,158.5226,158.675,3206.0
2021-05-28 11:35:00,166.75,166.98,166.75,166.84,2868.0,158.8179,159.0369,158.8179,158.9036,2868.0
2021-05-28 11:40:00,166.82,167.14,166.81,166.95,4016.0,158.8845,159.1893,158.875,159.0084,4016.0
2021-05-28 11:45:00,167.0,167.32,166.96,167.32,4175.0,159.056,159.3608,159.0179,159.3608,4175.0
2021-05-28 11:50:00,167.27,167.38,167.14,167.32,4543.0,159.3131,159.4179,159.1893,159.3608,4543.0
2021-05-28 11:55:00,167.35,167.53,167.32,167.47,2816.0,159.3893,159.5608,159.3608,159.5036,2816.0
2021-05-28 12:00:00,167.34,167.53,167.31,167.39,1739.0,159.3798,159.5608,159.3512,159.4274,1739.0
2021-05-28 12:05:00,167.35,167.37,167.0,167.1,2103.0,159.3893,159.4084,159.056,159.1512,2103.0
2021-05-28 12:10:00,166.97,167.13,166.94,167.13,2403.0,159.0274,159.1798,158.9988,159.1798,2403.0
2021-05-28 12:15:00,167.15,167.41,167.14,167.41,2041.0,159.1988,159.4465,159.1893,159.4465,2041.0
2021-05-28 12:20:00,167.47,167.47,167.13,167.14,3000.0,159.5036,159.5036,159.1798,159.1893,3000.0
2021-05-28 12:25:00,167.15,167.16,166.96,166.96,2261.0,159.1988,159.2084,159.0179,159.0179,2261.0
2021-05-28 12:30:00,167.0,167.2,166.91,167.13,1932.0,159.056,159.2465,158.9703,159.1798,1932.0
2021-05-28 12:35:00,167.1,167.16,167.04,167.05,1934.0,159.1512,159.2084,159.0941,159.1036,1934.0
2021-05-28 12:40:00,167.2,167.33,167.07,167.28,2254.0,159.2465,159.3703,159.1227,159.3227,2254.0
2021-05-28 12:45:00,167.3,167.49,167.23,167.34,1429.0,159.3417,159.5227,159.275,159.3798,1429.0
2021-05-28 12:50:00,167.44,167.56,167.4,167.51,2001.0,159.4751,159.5893,159.437,159.5417,2001.0
2021-05-28 12:55:00,167.48,167.58,167.35,167.46,1897.0,159.5132,159.6084,159.3893,159.4941,1897.0
2021-05-28 13:00:00,167.33,167.53,167.32,167.4,1094.0,159.3703,159.5608,159.3608,159.437,1094.0
2021-05-28 13:05:00,167.46,167.47,167.27,167.37,2527.0,159.4941,159.5036,159.3131,159.4084,2527.0
2021-05-28 13:10:00,167.32,167.39,167.02,167.03,1091.0,159.3608,159.4274,159.075,159.0846,1091.0
2021-05-28 13:15:00,167.07,167.46,167.04,167.45,2977.0,159.1227,159.4941,159.0941,159.4846,2977.0
2021-05-28 13:20:00,167.39,167.53,167.34,167.53,1751.0,159.4274,159.5608,159.3798,159.5608,1751.0
2021-05-28 13:25:00,167.47,167.6,167.4,167.52,1348.0,159.5036,159.6274,159.437,159.5512,1348.0
2021-05-28 13:30:00,167.63,167.63,167.4,167.4,800.0,159.656,159.656,159.437,159.437,800.0
2021-05-28 13:35:00,167.4,167.4,167.27,167.27,801.0,159.437,159.437,159.3131,159.3131,801.0
2021-05-28 13:40:00,167.28,167.29,167.12,167.22,1850.0,159.3227,159.3322,159.1703,159.2655,1850.0
2021-05-28 13:45:00,167.23,167.43,167.23,167.43,1250.0,159.275,159.4655,159.275,159.4655,1250.0
2021-05-28 13:50:00,167.51,167.6,167.49,167.6,1350.0,159.5417,159.6274,159.5227,159.6274,1350.0
2021-05-28 13:55:00,167.45,167.47,167.22,167.29,1100.0,159.4846,159.5036,159.2655,159.3322,1100.0
2021-05-28 14:00:00,167.38,167.68,167.35,167.68,1505.0,159.4179,159.7036,159.3893,159.7036,1505.0
2021-05-28 14:05:00,167.56,167.57,167.4,167.47,1757.0,159.5893,159.5989,159.437,159.5036,1757.0
2021-05-28 14:10:00,167.47,167.48,167.34,167.34,843.0,159.5036,159.5132,159.3798,159.3798,843.0
2021-05-28 14:15:00,167.41,167.65,167.41,167.65,2543.0,159.4465,159.6751,159.4465,159.6751,2543.0
2021-05-28 14:20:00,167.58,167.68,167.47,167.68,2492.0,159.6084,159.7036,159.5036,159.7036,2492.0
2021-05-28 14:25:00,167.65,167.72,167.53,167.72,2450.0,159.6751,159.7417,159.5608,159.7417,2450.0
2021-05-28 14:30:00,167.73,167.78,167.55,167.67,1315.0,159.7513,159.7989,159.5798,159.6941,1315.0
2021-05-28 14:35:00,167.56,167.65,167.43,167.54,1956.0,159.5893,159.6751,159.4655,159.5703,1956.0
2021-05-28 14:40:00,167.59,167.7,167.58,167.7,2300.0,159.6179,159.7227,159.6084,159.7227,2300.0
2021-05-28 14:45:00,167.67,167.68,167.28,167.43,2387.0,159.6941,159.7036,159.3227,159.4655,2387.0
2021-05-28 14:50:00,167.5,167.57,167.47,167.55,1732.0,159.5322,159.5989,159.5036,159.5798,1732.0
2021-05-28 14:55:00,167.55,167.59,167.49,167.5,1968.0,159.5798,159.6179,159.5227,159.5322,1968.0
2021-05-28 15:00:00,167.53,167.65,167.46,167.51,4406.0,159.5608,159.6751,159.4941,159.5417,4406.0
2021-05-28 15:05:00,167.51,167.6,167.49,167.55,2703.0,159.5417,159.6274,159.5227,159.5798,2703.0
2021-05-28 15:10:00,167.55,167.55,167.26,167.33,24629.0,159.5798,159.5798,159.3036,159.3703,24629.0
2021-05-28 15:15:00,167.41,167.48,167.32,167.42,2840.0,159.4465,159.5132,159.3608,159.456,2840.0
2021-05-28 15:20:00,167.44,167.71,167.42,167.71,3661.0,159.4751,159.7322,159.456,159.7322,3661.0
2021-05-28 15:25:00,167.63,167.63,167.38,167.45,3281.0,159.656,159.656,159.4179,159.4846,3281.0
2021-05-28 15:30:00,167.45,167.5,167.29,167.36,3782.0,159.4846,159.5322,159.3322,159.3989,3782.0
2021-05-28 15:35:00,167.34,167.35,167.08,167.31,7004.0,159.3798,159.3893,159.1322,159.3512,7004.0
2021-05-28 15:40:00,167.31,167.33,167.06,167.06,8314.0,159.3512,159.3703,159.1131,159.1131,8314.0
2021-05-28 15:45:00,167.12,167.31,167.11,167.3,7524.0,159.1703,159.3512,159.1608,159.3417,7524.0
2021-05-28 15:50:00,167.34,167.37,167.06,167.23,17406.0,159.3798,159.4084,159.1131,159.275,17406.0
2021-05-28 15:55:00,167.18,167.25,166.99,167.04,43679.0,159.2274,159.2941,159.0465,159.0941,43679.0
2021-06-01 09:30:00,170.0,173.03,169.5,172.48,153958.0,161.9133,164.7991,161.4371,164.2753,153958.0
2021-06-01 09:35:00,172.45,172.48,170.25,170.37,24848.0,164.2467,164.2753,162.1514,162.2657,24848.0
2021-06-01 09:40:00,170.51,172.46,170.48,172.28,17265.0,162.399,164.2563,162.3704,164.0848,17265.0
2021-06-01 09:45:00,172.17,173.1,171.79,171.91,29467.0,163.9801,164.8658,163.6181,163.7324,29467.0
2021-06-01 09:50:00,171.73,172.66,170.68,171.5,28980.0,163.561,164.4467,162.5609,163.3419,28980.0
2021-06-01 09:55:00,171.5,171.73,170.96,171.04,40780.0,163.3419,163.561,162.8276,162.9038,40780.0
2021-06-01 10:00:00,171.15,173.48,171.13,173.28,45690.0,163.0086,165.2277,162.9895,165.0373,45690.0
2021-06-01 10:05:00,173.05,173.79,172.26,172.26,19387.0,164.8182,165.523,164.0658,164.0658,19387.0
2021-06-01 10:10:00,172.13,172.6,171.51,171.96,12585.0,163.942,164.3896,163.3514,163.78,12585.0
2021-06-01 10:15:00,172.05,172.4,171.41,172.25,11875.0,163.8658,164.1991,163.2562,164.0562,11875.0
2021-06-01 10:20:00,172.03,172.91,172.02,172.9,11737.0,163.8467,164.6849,163.8372,164.6753,11737.0
2021-06-01 10:25:00,172.71,172.99,172.04,172.65,9262.0,164.4944,164.761,163.8562,164.4372,9262.0
2021-06-01 10:30:00,172.67,173.47,172.48,172.87,14414.0,164.4563,165.2182,164.2753,164.6468,14414.0
2021-06-01 10:35:00,172.8,172.8,172.12,172.14,8116.0,164.5801,164.5801,163.9324,163.9515,8116.0
2021-06-01 10:40:00,172.21,173.77,172.2,173.26,20357.0,164.0181,165.5039,164.0086,165.0182,20357.0
2021-06-01 10:45:00,173.25,173.41,171.83,172.15,10460.0,165.0087,165.1611,163.6562,163.961,10460.0
2021-06-01 10:50:00,172.36,172.49,171.73,171.9,8716.0,164.161,164.2848,163.561,163.7229,8716.0
2021-06-01 10:55:00,172.05,172.42,171.99,172.41,3971.0,163.8658,164.2182,163.8086,164.2086,3971.0
2021-06-01 11:00:00,172.32,172.66,172.31,172.31,6034.0,164.1229,164.4467,164.1134,164.1134,6034.0
2021-06-01 11:05:00,172.3,172.66,172.12,172.39,4753.0,164.1039,164.4467,163.9324,164.1896,4753.0
2021-06-01 11:10:00,172.55,172.55,172.21,172.41,6251.0,164.342,164.342,164.0181,164.2086,6251.0
2021-06-01 11:15:00,172.29,172.3,171.77,171.99,4531.0,164.0943,164.1039,163.5991,163.8086,4531.0
2021-06-01 11:20:00,172.0,172.2,171.83,171.91,3004.0,163.8181,164.0086,163.6562,163.7324,3004.0
2021-06-01 11:25:00,171.91,172.21,171.88,172.17,4995.0,163.7324,164.0181,163.7038,163.9801,4995.0
2021-06-01 11:30:00,172.17,172.64,172.11,172.62,44004.0,163.9801,164.4277,163.9229,164.4086,44004.0
2021-06-01 11:35:00,172.62,172.72,172.42,172.44,3319.0,164.4086,164.5039,164.2182,164.2372,3319.0
2021-06-01 11:40:00,172.4,172.41,172.2,172.2,1310.0,164.1991,164.2086,164.0086,164.0086,1310.0
2021-06-01 11:45:00,172.22,172.22,171.18,171.18,16192.0,164.0277,164.0277,163.0371,163.0371,16192.0
2021-06-01 11:50:00,171.42,171.52,171.29,171.52,1687.0,163.2657,163.361,163.1419,163.361,1687.0
2021-06-01 11:55:00,171.5,171.61,171.37,171.52,3300.0,163.3419,163.4467,163.2181,163.361,3300.0
2021-06-01 12:00:00,171.52,171.52,171.22,171.25,3659.0,163.361,163.361,163.0752,163.1038,3659.0
2021-06-01 12:05:00,171.21,171.21,170.73,171.07,6886.0,163.0657,163.0657,162.6086,162.9324,6886.0
2021-06-01 12:10:00,171.13,171.37,171.13,171.33,7270.0,162.9895,163.2181,162.9895,163.18,7270.0
2021-06-01 12:15:00,171.42,171.74,171.42,171.74,2894.0,163.2657,163.5705,163.2657,163.5705,2894.0
2021-06-01 12:20:00,171.76,171.77,171.5,171.66,2137.0,163.5896,163.5991,163.3419,163.4943,2137.0
2021-06-01 12:25:00,171.81,171.87,171.67,171.8,925.0,163.6372,163.6943,163.5038,163.6277,925.0
2021-06-01 12:30:00,171.8,172.0,171.8,171.93,2746.0,163.6277,163.8181,163.6277,163.7515,2746.0
2021-06-01 12:35:00,171.94,172.28,171.89,172.22,2112.0,163.761,164.0848,163.7134,164.0277,2112.0
2021-06-01 12:40:00,172.16,172.24,171.75,171.93,4517.0,163.9705,164.0467,163.58,163.7515,4517.0
2021-06-01 12:45:00,171.89,172.19,171.88,172.01,2956.0,163.7134,163.9991,163.7038,163.8277,2956.0
2021-06-01 12:50:00,171.75,171.76,171.48,171.48,2113.0,163.58,163.5896,163.3229,163.3229,2113.0
2021-06-01 12:55:00,171.54,171.54,171.12,171.14,5259.0,163.38,163.38,162.98,162.999,5259.0
2021-06-01 13:00:00,171.17,171.31,171.04,171.12,10735.0,163.0276,163.161,162.9038,162.98,10735.0
2021-06-01 13:05:00,171.12,171.28,170.93,171.2,16053.0,162.98,163.1324,162.799,163.0562,16053.0
2021-06-01 13:10:00,171.02,171.2,170.83,170.84,7153.0,162.8848,163.0562,162.7038,162.7133,7153.0
2021-06-01 13:15:00,170.84,171.0,170.67,170.76,6887.0,162.7133,162.8657,162.5514,162.6371,6887.0
2021-06-01 13:20:00,170.95,170.96,170.72,170.89,4204.0,162.8181,162.8276,162.599,162.7609,4204.0
2021-06-01 13:25:00,171.06,171.24,170.92,171.01,3395.0,162.9229,163.0943,162.7895,162.8752,3395.0
2021-06-01 13:30:00,170.94,171.35,170.94,171.35,3200.0,162.8086,163.1991,162.8086,163.1991,3200.0
2021-06-01 13:35:00,171.31,171.46,171.18,171.23,2175.0,163.161,163.3038,163.0371,163.0848,2175.0
2021-06-01 13:40:00,171.16,171.16,170.88,171.04,2000.0,163.0181,163.0181,162.7514,162.9038,2000.0
2021-06-01 13:45:00,171.1,171.14,170.98,171.07,4500.0,162.961,162.999,162.8467,162.9324,4500.0
2021-06-01 13:50:00,171.12,171.13,170.97,171.02,1407.0,162.98,162.9895,162.8371,162.8848,1407.0
2021-06-01 13:55:00,171.05,171.22,171.01,171.16,3679.0,162.9133,163.0752,162.8752,163.0181,3679.0
2021-06-01 14:00:00,171.16,171.39,171.03,171.31,1799.0,163.0181,163.2372,162.8943,163.161,1799.0
2021-06-01 14:05:00,171.44,171.5,171.22,171.26,4447.0,163.2848,163.3419,163.0752,163.1133,4447.0
2021-06-01 14:10:00,171.28,171.47,171.22,171.47,2528.0,163.1324,163.3134,163.0752,163.3134,2528.0
2021-06-01 14:15:00,171.55,171.6,171.46,171.56,2566.0,163.3895,163.4372,163.3038,163.3991,2566.0
2021-06-01 14:20:00,171.65,171.81,171.63,171.79,4213.0,163.4848,163.6372,163.4657,163.6181,4213.0
2021-06-01 14:25:00,171.78,171.92,171.69,171.72,4241.0,163.6086,163.7419,163.5229,163.5515,4241.0
2021-06-01 14:30:00,171.76,171.78,171.6,171.68,2685.0,163.5896,163.6086,163.4372,163.5134,2685.0
2021-06-01 14:35:00,171.68,171.73,171.43,171.52,3394.0,163.5134,163.561,163.2753,163.361,3394.0
2021-06-01 14:40:00,171.56,171.65,171.5,171.56,6385.0,163.3991,163.4848,163.3419,163.3991,6385.0
2021-06-01 14:45:00,171.69,171.78,171.62,171.74,1900.0,163.5229,163.6086,163.4562,163.5705,1900.0
2021-06-01 14:50:00,171.77,171.77,171.46,171.7,2409.0,163.5991,163.5991,163.3038,163.5324,2409.0
2021-06-01 14:55:00,171.64,171.85,171.62,171.75,2942.0,163.4753,163.6753,163.4562,163.58,2942.0
2021-06-01 15:00:00,171.77,171.98,171.69,171.84,3977.0,163.5991,163.7991,163.5229,163.6658,3977.0
2021-06-01 15:05:00,171.8,171.82,171.47,171.54,41764.0,163.6277,163.6467,163.3134,163.38,41764.0
2021-06-01 15:10:00,171.59,171.59,171.21,171.38,7922.0,163.4276,163.4276,163.0657,163.2276,7922.0
2021-06-01 15:15:00,171.33,171.33,171.16,171.16,2002.0,163.18,163.18,163.0181,163.0181,2002.0
2021-06-01 15:20:00,171.22,171.37,171.22,171.37,3174.0,163.0752,163.2181,163.0752,163.2181,3174.0
2021-06-01 15:25:00,171.4,171.59,171.35,171.45,14863.0,163.2467,163.4276,163.1991,163.2943,14863.0
2021-06-01 15:30:00,171.5,171.64,171.36,171.49,5166.0,163.3419,163.4753,163.2086,163.3324,5166.0
2021-06-01 15:35:00,171.49,171.56,171.21,171.26,8150.0,163.3324,163.3991,163.0657,163.1133,8150.0
2021-06-01 15:40:00,171.22,171.24,170.91,171.03,14126.0,163.0752,163.0943,162.78,162.8943,14126.0
2021-06-01 15:45:00,171.11,171.55,171.08,171.55,13239.0,162.9705,163.3895,162.9419,163.3895,13239.0
2021-06-01 15:50:00,171.54,171.64,171.31,171.53,19635.0,163.38,163.4753,163.161,163.3705,19635.0
2021-06-01 15:55:00,171.56,171.63,171.25,171.43,27828.0,163.3991,163.4657,163.1038,163.2753,27828.0
2021-06-02 09:30:00,171.04,171.24,170.19,170.47,40239.0,162.9038,163.0943,162.0942,162.3609,40239.0
2021-06-02 09:35:00,170.46,170.91,170.46,170.71,6553.0,162.3514,162.78,162.3514,162.5895,6553.0
2021-06-02 09:40:00,170.91,171.65,170.52,171.11,3122.0,162.78,163.4848,162.4085,162.9705,3122.0
2021-06-02 09:45:00,171.23,171.78,171.18,171.78,5037.0,163.0848,163.6086,163.0371,163.6086,5037.0
2021-06-02 09:50:00,171.68,172.25,171.62,172.21,6556.0,163.5134,164.0562,163.4562,164.0181,6556.0
2021-06-02 09:55:00,171.77,171.84,170.78,170.93,35081.0,163.5991,163.6658,162.6562,162.799,35081.0
2021-06-02 10:00:00,171.1,171.41,170.75,171.41,7977.0,162.961,163.2562,162.6276,163.2562,7977.0
2021-06-02 10:05:00,171.26,171.83,170.92,171.83,3402.0,163.1133,163.6562,162.7895,163.6562,3402.0
2021-06-02 10:10:00,171.56,172.07,171.17,171.3,2869.0,163.3991,163.8848,163.0276,163.1514,2869.0
2021-06-02 10:15:00,171.29,171.41,171.02,171.25,1782.0,163.1419,163.2562,162.8848,163.1038,1782.0
2021-06-02 10:20:00,171.26,171.43,171.02,171.15,2105.0,163.1133,163.2753,162.8848,163.0086,2105.0
2021-06-02 10:25:00,171.05,171.38,171.03,171.3,1290.0,162.9133,163.2276,162.8943,163.1514,1290.0
2021-06-02 10:30:00,171.32,171.54,169.59,169.59,35627.0,163.1705,163.38,161.5228,161.5228,35627.0
2021-06-02 10:35:00,169.77,169.77,168.74,169.08,7897.0,161.6942,161.6942,160.7132,161.037,7897.0
2021-06-02 10:40:00,169.29,169.74,169.18,169.74,2830.0,161.2371,161.6656,161.1323,161.6656,2830.0
2021-06-02 10:45:00,169.67,169.81,169.33,169.33,5535.0,161.599,161.7323,161.2751,161.2751,5535.0
2021-06-02 10:50:00,169.36,169.57,169.25,169.34,8311.0,161.3037,161.5037,161.199,161.2847,8311.0
2021-06-02 10:55:00,169.45,169.45,169.19,169.19,3215.0,161.3894,161.3894,161.1418,161.1418,3215.0
2021-06-02 11:00:00,169.18,169.45,169.05,169.08,2478.0,161.1323,161.3894,161.0085,161.037,2478.0
2021-06-02 11:05:00,169.09,169.43,169.0,169.35,3515.0,161.0466,161.3704,160.9608,161.2942,3515.0
2021-06-02 11:10:00,169.18,169.41,169.11,169.41,2902.0,161.1323,161.3513,161.0656,161.3513,2902.0
2021-06-02 11:15:00,169.27,169.37,169.21,169.33,1210.0,161.218,161.3132,161.1609,161.2751,1210.0
2021-06-02 11:20:00,169.31,169.38,169.2,169.35,1950.0,161.2561,161.3228,161.1513,161.2942,1950.0
2021-06-02 11:25:00,169.4,169.82,169.4,169.82,6628.0,161.3418,161.7418,161.3418,161.7418,6628.0
2021-06-02 11:30:00,169.93,170.22,169.86,170.05,1670.0,161.8466,162.1228,161.7799,161.9609,1670.0
2021-06-02 11:35:00,169.99,170.39,169.99,170.28,2235.0,161.9038,162.2847,161.9038,162.18,2235.0
2021-06-02 11:40:00,170.25,170.41,170.22,170.22,1392.0,162.1514,162.3038,162.1228,162.1228,1392.0
2021-06-02 11:45:00,170.37,170.37,170.07,170.25,2550.0,162.2657,162.2657,161.9799,162.1514,2550.0
2021-06-02 11:50:00,170.25,170.41,170.25,170.28,2210.0,162.1514,162.3038,162.1514,162.18,2210.0
2021-06-02 11:55:00,170.43,170.47,170.18,170.18,2892.0,162.3228,162.3609,162.0847,162.0847,2892.0
2021-06-02 12:00:00,170.23,170.47,170.14,170.38,3205.0,162.1323,162.3609,162.0466,162.2752,3205.0
2021-06-02 12:05:00,170.4,170.63,170.34,170.56,1201.0,162.2942,162.5133,162.2371,162.4466,1201.0
2021-06-02 12:10:00,170.54,170.65,170.47,170.52,1638.0,162.4276,162.5324,162.3609,162.4085,1638.0
2021-06-02 12:15:00,170.61,170.61,170.53,170.53,2064.0,162.4943,162.4943,162.4181,162.4181,2064.0
2021-06-02 12:20:00,170.54,170.6,170.45,170.45,1457.0,162.4276,162.4847,162.3419,162.3419,1457.0
2021-06-02 12:25:00,170.53,170.61,170.25,170.39,9547.0,162.4181,162.4943,162.1514,162.2847,9547.0
2021-06-02 12:30:00,170.42,170.56,170.21,170.3,11265.0,162.3133,162.4466,162.1133,162.199,11265.0
2021-06-02 12:35:00,170.13,170.64,170.13,170.54,2852.0,162.0371,162.5228,162.0371,162.4276,2852.0
2021-06-02 12:40:00,170.6,170.6,170.39,170.4,3450.0,162.4847,162.4847,162.2847,162.2942,3450.0
2021-06-02 12:45:00,170.36,170.69,170.26,170.62,7564.0,162.2562,162.5705,162.1609,162.5038,7564.0
2021-06-02 12:50:00,170.62,170.62,170.41,170.58,1934.0,162.5038,162.5038,162.3038,162.4657,1934.0
2021-06-02 12:55:00,170.66,170.66,170.08,170.45,4900.0,162.5419,162.5419,161.9895,162.3419,4900.0
2021-06-02 13:00:00,170.28,170.41,170.24,170.25,1500.0,162.18,162.3038,162.1419,162.1514,1500.0
2021-06-02 13:05:00,170.25,170.32,170.25,170.3,900.0,162.1514,162.2181,162.1514,162.199,900.0
2021-06-02 13:10:00,170.35,170.43,170.06,170.19,7480.0,162.2466,162.3228,161.9704,162.0942,7480.0
2021-06-02 13:15:00,170.01,170.01,169.88,169.89,700.0,161.9228,161.9228,161.799,161.8085,700.0
2021-06-02 13:20:00,169.92,169.92,169.77,169.77,200.0,161.8371,161.8371,161.6942,161.6942,200.0
2021-06-02 13:25:00,169.63,169.64,169.46,169.59,2570.0,161.5609,161.5704,161.399,161.5228,2570.0
2021-06-02 13:30:00,169.53,169.65,169.36,169.43,936.0,161.4656,161.5799,161.3037,161.3704,936.0
2021-06-02 13:35:00,169.55,169.61,169.5,169.53,1226.0,161.4847,161.5418,161.4371,161.4656,1226.0
2021-06-02 13:40:00,169.45,169.49,169.17,169.18,2025.0,161.3894,161.4275,161.1228,161.1323,2025.0
2021-06-02 13:45:00,169.33,169.34,169.0,169.08,1954.0,161.2751,161.2847,160.9608,161.037,1954.0
2021-06-02 13:50:00,169.13,169.49,168.96,169.34,5590.0,161.0847,161.4275,160.9227,161.2847,5590.0
2021-06-02 13:55:00,169.39,169.4,169.12,169.14,1920.0,161.3323,161.3418,161.0751,161.0942,1920.0
2021-06-02 14:00:00,169.21,169.64,169.13,169.44,2203.0,161.1609,161.5704,161.0847,161.3799,2203.0
2021-06-02 14:05:00,169.44,169.44,169.23,169.25,1447.0,161.3799,161.3799,161.1799,161.199,1447.0
2021-06-02 14:10:00,169.18,169.27,168.84,169.01,2697.0,161.1323,161.218,160.8085,160.9704,2697.0
2021-06-02 14:15:00,169.02,169.14,168.99,169.02,1200.0,160.9799,161.0942,160.9513,160.9799,1200.0
2021-06-02 14:20:00,168.97,169.18,168.97,169.05,4370.0,160.9323,161.1323,160.9323,161.0085,4370.0
2021-06-02 14:25:00,169.04,169.16,168.82,168.88,4216.0,160.9989,161.1132,160.7894,160.8466,4216.0
2021-06-02 14:30:00,168.95,169.22,168.9,169.09,4604.0,160.9132,161.1704,160.8656,161.0466,4604.0
2021-06-02 14:35:00,169.09,169.16,169.0,169.06,1062.0,161.0466,161.1132,160.9608,161.018,1062.0
2021-06-02 14:40:00,169.13,169.17,169.0,169.1,2539.0,161.0847,161.1228,160.9608,161.0561,2539.0
2021-06-02 14:45:00,169.01,169.06,169.01,169.05,588.0,160.9704,161.018,160.9704,161.0085,588.0
2021-06-02 14:50:00,168.98,169.05,168.97,169.05,950.0,160.9418,161.0085,160.9323,161.0085,950.0
2021-06-02 14:55:00,169.12,169.13,168.91,169.13,3582.0,161.0751,161.0847,160.8751,161.0847,3582.0
2021-06-02 15:00:00,169.13,169.14,168.9,168.91,3813.0,161.0847,161.0942,160.8656,160.8751,3813.0
2021-06-02 15:05:00,168.95,169.11,168.86,169.05,2520.0,160.9132,161.0656,160.8275,161.0085,2520.0
2021-06-02 15:10:00,169.02,169.17,169.02,169.12,1600.0,160.9799,161.1228,160.9799,161.0751,1600.0
2021-06-02 15:15:00,169.12,169.23,169.02,169.03,1786.0,161.0751,161.1799,160.9799,160.9894,1786.0
2021-06-02 15:20:00,169.02,169.03,168.8,168.8,1361.0,160.9799,160.9894,160.7704,160.7704,1361.0
2021-06-02 15:25:00,168.85,168.91,168.78,168.81,1562.0,160.818,160.8751,160.7513,160.7799,1562.0
2021-06-02 15:30:00,168.75,169.16,168.75,169.11,5888.0,160.7227,161.1132,160.7227,161.0656,5888.0
2021-06-02 15:35:00,169.13,169.6,169.06,169.55,4334.0,161.0847,161.5323,161.018,161.4847,4334.0
2021-06-02 15:40:00,169.57,169.92,169.53,169.87,5825.0,161.5037,161.8371,161.4656,161.7895,5825.0
2021-06-02 15:45:00,169.89,170.1,169.76,170.08,7672.0,161.8085,162.0085,161.6847,161.9895,7672.0
2021-06-02 15:50:00,170.09,170.35,169.92,170.25,13149.0,161.999,162.2466,161.8371,162.1514,13149.0
2021-06-02 15:55:00,170.2,170.45,170.06,170.25,23955.0,162.1038,162.3419,161.9704,162.1514,23955.0
2021-06-03 09:30:00,168.95,170.0,168.51,169.29,19055.0,160.9132,161.9133,160.4942,161.2371,19055.0
2021-06-03 09:35:00,169.02,169.42,167.5,167.81,4740.0,160.9799,161.3609,159.5322,159.8275,4740.0
2021-06-03 09:40:00,167.87,167.94,166.0,166.43,15598.0,159.8846,159.9513,158.1036,158.5131,15598.0
2021-06-03 09:45:00,165.89,166.74,165.78,166.26,15153.0,157.9988,158.8084,157.894,158.3512,15153.0
2021-06-03 09:50:00,166.39,166.64,166.06,166.62,3216.0,158.475,158.7131,158.1607,158.6941,3216.0
2021-06-03 09:55:00,166.83,167.69,166.81,167.38,2015.0,158.8941,159.7132,158.875,159.4179,2015.0
2021-06-03 10:00:00,167.02,167.53,166.92,166.92,2476.0,159.075,159.5608,158.9798,158.9798,2476.0
2021-06-03 10:05:00,166.94,167.21,166.54,167.03,4524.0,158.9988,159.256,158.6179,159.0846,4524.0
2021-06-03 10:10:00,166.98,167.12,166.7,166.7,4038.0,159.0369,159.1703,158.7703,158.7703,4038.0
2021-06-03 10:15:00,166.84,166.85,166.45,166.79,5940.0,158.9036,158.9131,158.5321,158.856,5940.0
2021-06-03 10:20:00,166.88,167.24,166.85,166.99,3152.0,158.9417,159.2846,158.9131,159.0465,3152.0
2021-06-03 10:25:00,166.81,167.48,166.77,167.3,8392.0,158.875,159.5132,158.8369,159.3417,8392.0
2021-06-03 10:30:00,167.19,168.06,166.99,167.79,8926.0,159.2369,160.0656,159.0465,159.8084,8926.0
2021-06-03 10:35:00,167.79,167.86,167.28,167.32,8722.0,159.8084,159.8751,159.3227,159.3608,8722.0
2021-06-03 10:40:00,167.1,167.28,167.0,167.28,6155.0,159.1512,159.3227,159.056,159.3227,6155.0
2021-06-03 10:45:00,167.2,167.8,167.08,167.8,1325.0,159.2465,159.8179,159.1322,159.8179,1325.0
2021-06-03 10:50:00,167.81,167.9,167.67,167.9,1142.0,159.8275,159.9132,159.6941,159.9132,1142.0
2021-06-03 10:55:00,167.68,168.29,167.6,168.24,3734.0,159.7036,160.2846,159.6274,160.237,3734.0
2021-06-03 11:00:00,168.4,168.4,167.93,168.4,2498.0,160.3894,160.3894,159.9417,160.3894,2498.0
2021-06-03 11:05:00,168.38,168.54,168.26,168.35,1812.0,160.3703,160.5227,160.256,160.3418,1812.0
2021-06-03 11:10:00,168.39,168.39,167.88,168.1,1749.0,160.3799,160.3799,159.8941,160.1037,1749.0
2021-06-03 11:15:00,168.11,168.11,167.75,167.75,2926.0,160.1132,160.1132,159.7703,159.7703,2926.0
2021-06-03 11:20:00,167.94,168.13,167.92,168.13,632.0,159.9513,160.1322,159.9322,160.1322,632.0
2021-06-03 11:25:00,168.35,168.46,168.2,168.25,1378.0,160.3418,160.4465,160.1989,160.2465,1378.0
2021-06-03 11:30:00,168.25,168.26,167.88,167.88,1507.0,160.2465,160.256,159.8941,159.8941,1507.0
2021-06-03 11:35:00,168.09,168.21,168.03,168.04,707.0,160.0941,160.2084,160.037,160.0465,707.0
2021-06-03 11:40:00,168.22,168.45,168.18,168.45,2212.0,160.2179,160.437,160.1799,160.437,2212.0
2021-06-03 11:45:00,168.37,168.42,168.28,168.28,3137.0,160.3608,160.4084,160.2751,160.2751,3137.0
2021-06-03 11:50:00,168.3,168.3,168.15,168.21,800.0,160.2941,160.2941,160.1513,160.2084,800.0
2021-06-03 11:55:00,168.28,168.61,168.28,168.61,2000.0,160.2751,160.5894,160.2751,160.5894,2000.0
2021-06-03 12:00:00,168.65,168.65,168.39,168.52,986.0,160.6275,160.6275,160.3799,160.5037,986.0
2021-06-03 12:05:00,168.62,168.85,168.53,168.85,3857.0,160.5989,160.818,160.5132,160.818,3857.0
2021-06-03 12:10:00,168.74,168.93,168.73,168.92,400.0,160.7132,160.8942,160.7037,160.8847,400.0
2021-06-03 12:15:00,168.81,168.81,168.67,168.78,977.0,160.7799,160.7799,160.6465,160.7513,977.0
2021-06-03 12:20:00,168.69,168.82,168.6,168.62,1610.0,160.6656,160.7894,160.5799,160.5989,1610.0
2021-06-03 12:25:00,168.6,168.6,168.51,168.57,409.0,160.5799,160.5799,160.4942,160.5513,409.0
2021-06-03 12:30:00,168.7,168.77,168.59,168.59,600.0,160.6751,160.7418,160.5703,160.5703,600.0
2021-06-03 12:35:00,168.58,168.73,168.52,168.66,1501.0,160.5608,160.7037,160.5037,160.637,1501.0
2021-06-03 12:40:00,168.64,168.75,168.57,168.66,1000.0,160.618,160.7227,160.5513,160.637,1000.0
2021-06-03 12:45:00,168.75,168.75,168.34,168.34,1000.0,160.7227,160.7227,160.3322,160.3322,1000.0
2021-06-03 12:50:00,168.28,168.28,168.14,168.15,408.0,160.2751,160.2751,160.1418,160.1513,408.0
2021-06-03 12:55:00,168.17,168.48,168.16,168.48,1676.0,160.1703,160.4656,160.1608,160.4656,1676.0
2021-06-03 13:00:00,168.5,168.59,168.33,168.46,700.0,160.4846,160.5703,160.3227,160.4465,700.0
2021-06-03 13:05:00,168.36,168.51,168.22,168.23,600.0,160.3513,160.4942,160.2179,160.2275,600.0
2021-06-03 13:10:00,168.45,168.57,168.44,168.48,1100.0,160.437,160.5513,160.4275,160.4656,1100.0
2021-06-03 13:15:00,168.57,168.58,168.56,168.56,1027.0,160.5513,160.5608,160.5418,160.5418,1027.0
2021-06-03 13:20:00,168.51,168.77,168.51,168.77,1249.0,160.4942,160.7418,160.4942,160.7418,1249.0
2021-06-03 13:25:00,168.64,168.95,168.64,168.95,960.0,160.618,160.9132,160.618,160.9132,960.0
2021-06-03 13:30:00,168.75,168.8,168.51,168.51,633.0,160.7227,160.7704,160.4942,160.4942,633.0
2021-06-03 13:35:00,168.63,168.75,168.42,168.67,2700.0,160.6084,160.7227,160.4084,160.6465,2700.0
2021-06-03 13:40:00,168.72,168.73,168.6,168.6,520.0,160.6942,160.7037,160.5799,160.5799,520.0
2021-06-03 13:45:00,168.46,168.52,168.05,168.17,1225.0,160.4465,160.5037,160.056,160.1703,1225.0
2021-06-03 13:50:00,168.31,168.31,168.12,168.13,1388.0,160.3037,160.3037,160.1227,160.1322,1388.0
2021-06-03 13:55:00,168.19,168.31,168.13,168.19,1056.0,160.1894,160.3037,160.1322,160.1894,1056.0
2021-06-03 14:00:00,168.2,168.23,167.94,168.21,2898.0,160.1989,160.2275,159.9513,160.2084,2898.0
2021-06-03 14:05:00,168.31,168.31,168.14,168.14,402.0,160.3037,160.3037,160.1418,160.1418,402.0
2021-06-03 14:10:00,168.27,168.32,168.08,168.23,800.0,160.2656,160.3132,160.0846,160.2275,800.0
2021-06-03 14:15:00,168.08,168.09,167.87,168.02,1755.0,160.0846,160.0941,159.8846,160.0275,1755.0
2021-06-03 14:20:00,168.09,168.14,167.96,168.09,800.0,160.0941,160.1418,159.9703,160.0941,800.0
2021-06-03 14:25:00,167.86,167.95,167.86,167.93,711.0,159.8751,159.9608,159.8751,159.9417,711.0
2021-06-03 14:30:00,167.98,167.98,167.77,167.98,4708.0,159.9894,159.9894,159.7894,159.9894,4708.0
2021-06-03 14:35:00,167.8,167.98,167.73,167.74,1084.0,159.8179,159.9894,159.7513,159.7608,1084.0
2021-06-03 14:40:00,167.65,167.75,167.57,167.66,1637.0,159.6751,159.7703,159.5989,159.6846,1637.0
2021-06-03 14:45:00,167.73,167.76,167.55,167.65,1360.0,159.7513,159.7798,159.5798,159.6751,1360.0
2021-06-03 14:50:00,167.58,167.65,167.44,167.47,3806.0,159.6084,159.6751,159.4751,159.5036,3806.0
2021-06-03 14:55:00,167.6,167.6,167.09,167.22,4654.0,159.6274,159.6274,159.1417,159.2655,4654.0
2021-06-03 15:00:00,167.28,167.6,167.18,167.43,2267.0,159.3227,159.6274,159.2274,159.4655,2267.0
2021-06-03 15:05:00,167.43,167.53,167.43,167.53,950.0,159.4655,159.5608,159.4655,159.5608,950.0
2021-06-03 15:10:00,167.46,167.6,167.36,167.6,2242.0,159.4941,159.6274,159.3989,159.6274,2242.0
2021-06-03 15:15:00,167.6,167.6,167.32,167.32,3809.0,159.6274,159.6274,159.3608,159.3608,3809.0
2021-06-03 15:20:00,167.2,167.67,167.06,167.59,5814.0,159.2465,159.6941,159.1131,159.6179,5814.0
2021-06-03 15:25:00,167.59,167.6,167.37,167.46,2118.0,159.6179,159.6274,159.4084,159.4941,2118.0
2021-06-03 15:30:00,167.55,167.83,167.34,167.83,2028.0,159.5798,159.8465,159.3798,159.8465,2028.0
2021-06-03 15:35:00,167.8,167.98,167.74,167.98,2188.0,159.8179,159.9894,159.7608,159.9894,2188.0
2021-06-03 15:40:00,167.97,167.97,167.71,167.8,5021.0,159.9798,159.9798,159.7322,159.8179,5021.0
2021-06-03 15:45:00,167.87,167.95,167.81,167.81,5205.0,159.8846,159.9608,159.8275,159.8275,5205.0
2021-06-03 15:50:00,167.76,168.1,167.76,168.03,11012.0,159.7798,160.1037,159.7798,160.037,11012.0
2021-06-03 15:55:00,168.02,168.2,167.95,168.14,36246.0,160.0275,160.1989,159.9608,160.1418,36246.0
2021-06-04 09:30:00,169.06,170.22,168.89,169.99,24091.0,161.018,162.1228,160.8561,161.9038,24091.0
2021-06-04 09:35:00,169.8,170.85,169.78,170.79,34624.0,161.7228,162.7228,161.7037,162.6657,34624.0
2021-06-04 09:40:00,170.7,171.67,170.53,170.83,14831.0,162.58,163.5038,162.4181,162.7038,14831.0
2021-06-04 09:45:00,170.99,171.87,170.65,171.0,9284.0,162.8562,163.6943,162.5324,162.8657,9284.0
2021-06-04 09:50:00,171.09,171.46,170.57,170.57,3043.0,162.9514,163.3038,162.4562,162.4562,3043.0
2021-06-04 09:55:00,170.58,171.5,170.55,171.5,3790.0,162.4657,163.3419,162.4371,163.3419,3790.0
2021-06-04 10:00:00,171.29,171.81,171.16,171.25,3904.0,163.1419,163.6372,163.0181,163.1038,3904.0
2021-06-04 10:05:00,171.24,171.34,170.73,171.0,2178.0,163.0943,163.1895,162.6086,162.8657,2178.0
2021-06-04 10:10:00,170.74,171.08,170.31,170.36,3461.0,162.6181,162.9419,162.2085,162.2562,3461.0
2021-06-04 10:15:00,170.31,170.34,169.71,169.95,4947.0,162.2085,162.2371,161.6371,161.8657,4947.0
2021-06-04 10:20:00,169.92,170.03,169.76,170.02,3694.0,161.8371,161.9418,161.6847,161.9323,3694.0
2021-06-04 10:25:00,169.82,170.26,169.82,170.19,2938.0,161.7418,162.1609,161.7418,162.0942,2938.0
2021-06-04 10:30:00,170.3,170.31,169.99,170.13,1972.0,162.199,162.2085,161.9038,162.0371,1972.0
2021-06-04 10:35:00,170.21,170.41,170.2,170.2,1617.0,162.1133,162.3038,162.1038,162.1038,1617.0
2021-06-04 10:40:00,170.35,170.35,170.05,170.12,1524.0,162.2466,162.2466,161.9609,162.0276,1524.0
2021-06-04 10:45:00,170.12,170.13,169.86,170.08,1296.0,162.0276,162.0371,161.7799,161.9895,1296.0
2021-06-04 10:50:00,170.11,170.2,170.06,170.2,1145.0,162.018,162.1038,161.9704,162.1038,1145.0
2021-06-04 10:55:00,170.05,170.35,170.02,170.06,1446.0,161.9609,162.2466,161.9323,161.9704,1446.0
2021-06-04 11:00:00,170.0,170.43,169.98,170.43,4905.0,161.9133,162.3228,161.8942,162.3228,4905.0
2021-06-04 11:05:00,170.48,171.34,170.48,171.34,3559.0,162.3704,163.1895,162.3704,163.1895,3559.0
2021-06-04 11:10:00,171.33,171.33,170.83,170.89,2471.0,163.18,163.18,162.7038,162.7609,2471.0
2021-06-04 11:15:00,170.91,170.91,170.67,170.69,1310.0,162.78,162.78,162.5514,162.5705,1310.0
2021-06-04 11:20:00,170.74,170.79,170.69,170.69,600.0,162.6181,162.6657,162.5705,162.5705,600.0
2021-06-04 11:25:00,170.78,170.98,170.77,170.86,1996.0,162.6562,162.8467,162.6466,162.7324,1996.0
2021-06-04 11:30:00,170.84,171.03,170.74,170.74,2105.0,162.7133,162.8943,162.6181,162.6181,2105.0
2021-06-04 11:35:00,170.71,170.93,170.32,170.5,14216.0,162.5895,162.799,162.2181,162.3895,14216.0
2021-06-04 11:40:00,170.53,170.94,170.53,170.78,1789.0,162.4181,162.8086,162.4181,162.6562,1789.0
2021-06-04 11:45:00,170.94,170.99,170.85,170.93,4134.0,162.8086,162.8562,162.7228,162.799,4134.0
2021-06-04 11:50:00,170.98,171.08,170.83,170.88,1320.0,162.8467,162.9419,162.7038,162.7514,1320.0
2021-06-04 11:55:00,170.92,170.98,170.83,170.98,800.0,162.7895,162.8467,162.7038,162.8467,800.0
2021-06-04 12:00:00,171.0,171.26,170.99,171.14,2684.0,162.8657,163.1133,162.8562,162.999,2684.0
2021-06-04 12:05:00,171.08,171.25,171.04,171.2,3268.0,162.9419,163.1038,162.9038,163.0562,3268.0
2021-06-04 12:10:00,171.17,171.75,171.17,171.63,9754.0,163.0276,163.58,163.0276,163.4657,9754.0
2021-06-04 12:15:00,171.66,171.66,171.33,171.47,2097.0,163.4943,163.4943,163.18,163.3134,2097.0
2021-06-04 12:20:00,171.35,171.51,171.33,171.43,705.0,163.1991,163.3514,163.18,163.2753,705.0
2021-06-04 12:25:00,171.51,171.55,171.39,171.47,1252.0,163.3514,163.3895,163.2372,163.3134,1252.0
2021-06-04 12:30:00,171.58,171.59,171.37,171.43,997.0,163.4181,163.4276,163.2181,163.2753,997.0
2021-06-04 12:35:00,171.53,171.65,171.46,171.46,1382.0,163.3705,163.4848,163.3038,163.3038,1382.0
2021-06-04 12:40:00,171.44,171.44,171.37,171.37,200.0,163.2848,163.2848,163.2181,163.2181,200.0
2021-06-04 12:45:00,171.58,171.6,171.39,171.6,4172.0,163.4181,163.4372,163.2372,163.4372,4172.0
2021-06-04 12:50:00,171.5,172.19,171.5,172.19,5681.0,163.3419,163.9991,163.3419,163.9991,5681.0
2021-06-04 12:55:00,172.1,172.15,171.94,172.15,1816.0,163.9134,163.961,163.761,163.961,1816.0
2021-06-04 13:00:00,172.18,172.29,172.08,172.24,1447.0,163.9896,164.0943,163.8943,164.0467,1447.0
2021-06-04 13:05:00,172.34,172.48,172.09,172.16,2768.0,164.142,164.2753,163.9039,163.9705,2768.0
2021-06-04 13:10:00,172.25,172.36,172.25,172.3,541.0,164.0562,164.161,164.0562,164.1039,541.0
2021-06-04 13:15:00,172.46,172.47,172.26,172.26,800.0,164.2563,164.2658,164.0658,164.0658,800.0
2021-06-04 13:20:00,172.26,172.35,172.1,172.34,2780.0,164.0658,164.1515,163.9134,164.142,2780.0
2021-06-04 13:25:00,172.26,172.35,172.13,172.13,4001.0,164.0658,164.1515,163.942,163.942,4001.0
2021-06-04 13:30:00,172.25,172.39,172.18,172.29,4942.0,164.0562,164.1896,163.9896,164.0943,4942.0
2021-06-04 13:35:00,172.28,172.41,172.26,172.4,6041.0,164.0848,164.2086,164.0658,164.1991,6041.0
2021-06-04 13:40:00,172.45,172.64,172.36,172.55,3726.0,164.2467,164.4277,164.161,164.342,3726.0
2021-06-04 13:45:00,172.49,172.72,172.48,172.72,2394.0,164.2848,164.5039,164.2753,164.5039,2394.0
2021-06-04 13:50:00,172.54,172.77,172.54,172.69,2352.0,164.3325,164.5515,164.3325,164.4753,2352.0
2021-06-04 13:55:00,172.69,173.03,172.69,172.99,8418.0,164.4753,164.7991,164.4753,164.761,8418.0
2021-06-04 14:00:00,172.97,173.3,172.97,173.24,8485.0,164.742,165.0563,164.742,164.9992,8485.0
2021-06-04 14:05:00,173.18,173.28,172.9,172.93,4082.0,164.942,165.0373,164.6753,164.7039,4082.0
2021-06-04 14:10:00,172.93,173.07,172.79,172.79,3404.0,164.7039,164.8372,164.5706,164.5706,3404.0
2021-06-04 14:15:00,172.76,172.76,172.56,172.62,1987.0,164.542,164.542,164.3515,164.4086,1987.0
2021-06-04 14:20:00,172.63,172.93,172.63,172.9,2172.0,164.4182,164.7039,164.4182,164.6753,2172.0
2021-06-04 14:25:00,172.9,172.92,172.8,172.83,1508.0,164.6753,164.6944,164.5801,164.6087,1508.0
2021-06-04 14:30:00,172.94,172.95,172.8,172.8,1207.0,164.7134,164.7229,164.5801,164.5801,1207.0
2021-06-04 14:35:00,172.75,172.91,172.68,172.91,2484.0,164.5325,164.6849,164.4658,164.6849,2484.0
2021-06-04 14:40:00,173.0,173.48,172.94,173.35,9109.0,164.7706,165.2277,164.7134,165.1039,9109.0
2021-06-04 14:45:00,173.32,173.32,173.11,173.14,1951.0,165.0753,165.0753,164.8753,164.9039,1951.0
2021-06-04 14:50:00,173.18,173.34,173.08,173.22,3202.0,164.942,165.0944,164.8468,164.9801,3202.0
2021-06-04 14:55:00,173.28,173.5,173.28,173.46,6525.0,165.0373,165.2468,165.0373,165.2087,6525.0
2021-06-04 15:00:00,173.44,173.49,173.3,173.36,1954.0,165.1896,165.2373,165.0563,165.1134,1954.0
2021-06-04 15:05:00,173.42,173.43,173.32,173.32,2447.0,165.1706,165.1801,165.0753,165.0753,2447.0
2021-06-04 15:10:00,173.49,173.66,173.42,173.61,3322.0,165.2373,165.3992,165.1706,165.3516,3322.0
2021-06-04 15:15:00,173.62,173.71,173.5,173.68,4195.0,165.3611,165.4468,165.2468,165.4182,4195.0
2021-06-04 15:20:00,173.68,173.75,173.61,173.68,1205.0,165.4182,165.4849,165.3516,165.4182,1205.0
2021-06-04 15:25:00,173.71,173.71,173.57,173.58,3524.0,165.4468,165.4468,165.3135,165.323,3524.0
2021-06-04 15:30:00,173.68,173.84,173.61,173.84,4803.0,165.4182,165.5706,165.3516,165.5706,4803.0
2021-06-04 15:35:00,173.68,173.75,173.49,173.5,3364.0,165.4182,165.4849,165.2373,165.2468,3364.0
2021-06-04 15:40:00,173.34,173.5,173.31,173.39,7941.0,165.0944,165.2468,165.0658,165.142,7941.0
2021-06-04 15:45:00,173.41,173.49,173.37,173.39,7114.0,165.1611,165.2373,165.123,165.142,7114.0
2021-06-04 15:50:00,173.44,173.63,173.37,173.59,27145.0,165.1896,165.3706,165.123,165.3325,27145.0
2021-06-04 15:55:00,173.59,173.62,173.36,173.57,39261.0,165.3325,165.3611,165.1134,165.3135,39261.0
2021-06-07 09:30:00,174.0,174.21,172.91,173.27,20265.0,165.723,165.923,164.6849,165.0277,20265.0
2021-06-07 09:35:00,172.88,172.88,172.05,172.15,4105.0,164.6563,164.6563,163.8658,163.961,4105.0
2021-06-07 09:40:00,172.34,173.25,172.34,173.11,5354.0,164.142,165.0087,164.142,164.8753,5354.0
2021-06-07 09:45:00,172.88,173.49,172.88,173.2,6537.0,164.6563,165.2373,164.6563,164.9611,6537.0
2021-06-07 09:50:00,173.31,173.72,173.07,173.1,10011.0,165.0658,165.4563,164.8372,164.8658,10011.0
2021-06-07 09:55:00,173.16,173.22,172.69,172.7,6998.0,164.923,164.9801,164.4753,164.4848,6998.0
2021-06-07 10:00:00,172.7,172.7,171.8,171.89,4624.0,164.4848,164.4848,163.6277,163.7134,4624.0
2021-06-07 10:05:00,171.89,172.42,171.89,172.37,4515.0,163.7134,164.2182,163.7134,164.1705,4515.0
2021-06-07 10:10:00,172.37,172.45,172.14,172.38,20241.0,164.1705,164.2467,163.9515,164.1801,20241.0
2021-06-07 10:15:00,172.43,172.68,172.31,172.32,27313.0,164.2277,164.4658,164.1134,164.1229,27313.0
2021-06-07 10:20:00,172.36,172.63,172.36,172.47,7130.0,164.161,164.4182,164.161,164.2658,7130.0
2021-06-07 10:25:00,172.37,172.61,172.26,172.52,14043.0,164.1705,164.3991,164.0658,164.3134,14043.0
2021-06-07 10:30:00,172.59,172.63,172.21,172.28,6058.0,164.3801,164.4182,164.0181,164.0848,6058.0
2021-06-07 10:35:00,172.35,172.55,172.3,172.4,8635.0,164.1515,164.342,164.1039,164.1991,8635.0
2021-06-07 10:40:00,172.46,172.56,172.45,172.5,500.0,164.2563,164.3515,164.2467,164.2944,500.0
2021-06-07 10:45:00,172.46,172.49,171.88,171.88,16934.0,164.2563,164.2848,163.7038,163.7038,16934.0
2021-06-07 10:50:00,171.88,171.98,171.55,171.72,3963.0,163.7038,163.7991,163.3895,163.5515,3963.0
2021-06-07 10:55:00,171.67,171.94,171.05,171.19,4475.0,163.5038,163.761,162.9133,163.0467,4475.0
2021-06-07 11:00:00,171.13,171.6,170.91,171.34,20025.0,162.9895,163.4372,162.78,163.1895,20025.0
2021-06-07 11:05:00,171.36,171.36,170.92,171.1,6707.0,163.2086,163.2086,162.7895,162.961,6707.0
2021-06-07 11:10:00,170.93,170.98,170.51,170.51,5490.0,162.799,162.8467,162.399,162.399,5490.0
2021-06-07 11:15:00,170.45,170.68,170.29,170.4,4779.0,162.3419,162.5609,162.1895,162.2942,4779.0
2021-06-07 11:20:00,170.31,170.42,170.16,170.25,3122.0,162.2085,162.3133,162.0657,162.1514,3122.0
2021-06-07 11:25:00,170.38,170.38,170.1,170.11,5731.0,162.2752,162.2752,162.0085,162.018,5731.0
2021-06-07 11:30:00,170.17,170.4,170.12,170.4,3616.0,162.0752,162.2942,162.0276,162.2942,3616.0
2021-06-07 11:35:00,170.31,170.36,169.87,170.13,9595.0,162.2085,162.2562,161.7895,162.0371,9595.0
2021-06-07 11:40:00,169.95,170.09,169.82,169.91,1401.0,161.8657,161.999,161.7418,161.8276,1401.0
2021-06-07 11:45:00,169.97,170.08,169.8,170.07,3468.0,161.8847,161.9895,161.7228,161.9799,3468.0
2021-06-07 11:50:00,170.06,170.09,169.75,169.75,2703.0,161.9704,161.999,161.6752,161.6752,2703.0
2021-06-07 11:55:00,169.74,170.09,169.74,170.09,3250.0,161.6656,161.999,161.6656,161.999,3250.0
2021-06-07 12:00:00,170.09,170.27,170.06,170.17,4824.0,161.999,162.1704,161.9704,162.0752,4824.0
2021-06-07 12:05:00,170.23,170.32,170.16,170.22,2400.0,162.1323,162.2181,162.0657,162.1228,2400.0
2021-06-07 12:10:00,170.17,170.22,170.07,170.19,1650.0,162.0752,162.1228,161.9799,162.0942,1650.0
2021-06-07 12:15:00,170.09,170.21,170.09,170.1,2957.0,161.999,162.1133,161.999,162.0085,2957.0
2021-06-07 12:20:00,170.04,170.18,170.04,170.18,800.0,161.9514,162.0847,161.9514,162.0847,800.0
2021-06-07 12:25:00,170.21,170.28,170.16,170.22,4319.0,162.1133,162.18,162.0657,162.1228,4319.0
2021-06-07 12:30:00,170.17,170.23,170.03,170.21,1010.0,162.0752,162.1323,161.9418,162.1133,1010.0
2021-06-07 12:35:00,170.14,170.27,170.04,170.27,2413.0,162.0466,162.1704,161.9514,162.1704,2413.0
2021-06-07 12:40:00,170.29,170.66,170.29,170.66,2236.0,162.1895,162.5419,162.1895,162.5419,2236.0
2021-06-07 12:45:00,170.63,170.84,170.62,170.83,1119.0,162.5133,162.7133,162.5038,162.7038,1119.0
2021-06-07 12:50:00,170.73,170.83,170.7,170.81,2003.0,162.6086,162.7038,162.58,162.6847,2003.0
2021-06-07 12:55:00,170.71,170.86,170.63,170.69,6365.0,162.5895,162.7324,162.5133,162.5705,6365.0
2021-06-07 13:00:00,170.59,170.59,170.41,170.41,3281.0,162.4752,162.4752,162.3038,162.3038,3281.0
2021-06-07 13:05:00,170.31,170.31,170.22,170.22,1800.0,162.2085,162.2085,162.1228,162.1228,1800.0
2021-06-07 13:10:00,170.19,170.21,168.56,168.78,31751.0,162.0942,162.1133,160.5418,160.7513,31751.0
2021-06-07 13:15:00,168.64,169.51,168.53,169.51,8460.0,160.618,161.4466,160.5132,161.4466,8460.0
2021-06-07 13:20:00,169.51,169.78,169.32,169.32,4773.0,161.4466,161.7037,161.2656,161.2656,4773.0
2021-06-07 13:25:00,169.41,169.51,169.22,169.3,1501.0,161.3513,161.4466,161.1704,161.2466,1501.0
2021-06-07 13:30:00,169.19,169.22,168.83,169.08,3467.0,161.1418,161.1704,160.7989,161.037,3467.0
2021-06-07 13:35:00,169.09,169.25,169.0,169.17,3450.0,161.0466,161.199,160.9608,161.1228,3450.0
2021-06-07 13:40:00,169.13,169.31,169.05,169.28,3282.0,161.0847,161.2561,161.0085,161.2275,3282.0
2021-06-07 13:45:00,169.22,169.76,169.21,169.76,2615.0,161.1704,161.6847,161.1609,161.6847,2615.0
2021-06-07 13:50:00,169.66,169.98,169.6,169.98,3174.0,161.5895,161.8942,161.5323,161.8942,3174.0
2021-06-07 13:55:00,169.97,170.13,169.7,169.7,2523.0,161.8847,162.0371,161.6275,161.6275,2523.0
2021-06-07 14:00:00,169.71,170.11,169.69,170.02,2886.0,161.6371,162.018,161.618,161.9323,2886.0
2021-06-07 14:05:00,169.89,170.12,169.89,170.12,2311.0,161.8085,162.0276,161.8085,162.0276,2311.0
2021-06-07 14:10:00,170.04,170.21,170.01,170.02,1680.0,161.9514,162.1133,161.9228,161.9323,1680.0
2021-06-07 14:15:00,170.03,170.19,170.0,170.01,2484.0,161.9418,162.0942,161.9133,161.9228,2484.0
2021-06-07 14:20:00,170.01,170.19,170.0,170.19,2400.0,161.9228,162.0942,161.9133,162.0942,2400.0
2021-06-07 14:25:00,170.2,170.41,170.1,170.36,7967.0,162.1038,162.3038,162.0085,162.2562,7967.0
2021-06-07 14:30:00,170.26,170.47,170.2,170.35,2739.0,162.1609,162.3609,162.1038,162.2466,2739.0
2021-06-07 14:35:00,170.43,170.65,170.43,170.65,2134.0,162.3228,162.5324,162.3228,162.5324,2134.0
2021-06-07 14:40:00,170.59,170.72,170.58,170.63,2900.0,162.4752,162.599,162.4657,162.5133,2900.0
2021-06-07 14:45:00,170.62,170.62,170.6,170.6,404.0,162.5038,162.5038,162.4847,162.4847,404.0
2021-06-07 14:50:00,170.66,170.82,170.66,170.81,2900.0,162.5419,162.6943,162.5419,162.6847,2900.0
2021-06-07 14:55:00,170.86,170.86,170.64,170.64,2675.0,162.7324,162.7324,162.5228,162.5228,2675.0
2021-06-07 15:00:00,170.65,170.69,170.6,170.63,1806.0,162.5324,162.5705,162.4847,162.5133,1806.0
2021-06-07 15:05:00,170.63,171.0,170.57,170.97,3085.0,162.5133,162.8657,162.4562,162.8371,3085.0
2021-06-07 15:10:00,171.01,171.05,170.92,170.92,2257.0,162.8752,162.9133,162.7895,162.7895,2257.0
2021-06-07 15:15:00,170.99,171.11,170.92,171.05,2500.0,162.8562,162.9705,162.7895,162.9133,2500.0
2021-06-07 15:20:00,171.01,171.15,170.89,171.02,3226.0,162.8752,163.0086,162.7609,162.8848,3226.0
2021-06-07 15:25:00,171.02,171.02,170.89,170.99,3109.0,162.8848,162.8848,162.7609,162.8562,3109.0
2021-06-07 15:30:00,171.01,171.15,170.79,170.81,3694.0,162.8752,163.0086,162.6657,162.6847,3694.0
2021-06-07 15:35:00,170.88,170.93,170.38,170.67,5490.0,162.7514,162.799,162.2752,162.5514,5490.0
2021-06-07 15:40:00,170.68,170.93,170.58,170.77,4916.0,162.5609,162.799,162.4657,162.6466,4916.0
2021-06-07 15:45:00,170.71,170.77,170.58,170.66,8388.0,162.5895,162.6466,162.4657,162.5419,8388.0
2021-06-07 15:50:00,170.71,170.92,170.59,170.92,12700.0,162.5895,162.7895,162.4752,162.7895,12700.0
2021-06-07 15:55:00,170.93,171.12,170.66,170.78,32883.0,162.799,162.98,162.5419,162.6562,32883.0
2021-06-08 09:30:00,171.3,171.75,170.65,171.19,38059.0,163.1514,163.58,162.5324,163.0467,38059.0
2021-06-08 09:35:00,170.89,172.25,170.78,171.96,13851.0,162.7609,164.0562,162.6562,163.78,13851.0
2021-06-08 09:40:00,171.84,172.17,171.71,172.06,9235.0,163.6658,163.9801,163.5419,163.8753,9235.0
2021-06-08 09:45:00,172.09,172.09,171.49,171.67,8035.0,163.9039,163.9039,163.3324,163.5038,8035.0
2021-06-08 09:50:00,171.64,171.81,170.83,171.26,11347.0,163.4753,163.6372,162.7038,163.1133,11347.0
2021-06-08 09:55:00,171.3,171.84,171.21,171.83,3885.0,163.1514,163.6658,163.0657,163.6562,3885.0
2021-06-08 10:00:00,172.0,172.11,171.76,172.11,3475.0,163.8181,163.9229,163.5896,163.9229,3475.0
2021-06-08 10:05:00,171.99,172.01,171.72,171.8,3770.0,163.8086,163.8277,163.5515,163.6277,3770.0
2021-06-08 10:10:00,171.9,172.24,171.89,172.22,1517.0,163.7229,164.0467,163.7134,164.0277,1517.0
2021-06-08 10:15:00,172.22,172.87,172.16,172.87,5434.0,164.0277,164.6468,163.9705,164.6468,5434.0
2021-06-08 10:20:00,172.91,173.0,172.79,172.99,4206.0,164.6849,164.7706,164.5706,164.761,4206.0
2021-06-08 10:25:00,173.0,173.72,172.99,173.71,7128.0,164.7706,165.4563,164.761,165.4468,7128.0
2021-06-08 10:30:00,173.44,173.72,173.11,173.12,6963.0,165.1896,165.4563,164.8753,164.8849,6963.0
2021-06-08 10:35:00,173.03,173.41,173.03,173.41,1634.0,164.7991,165.1611,164.7991,165.1611,1634.0
2021-06-08 10:40:00,173.45,173.6,173.12,173.6,2357.0,165.1992,165.342,164.8849,165.342,2357.0
2021-06-08 10:45:00,173.63,173.94,173.63,173.8,2899.0,165.3706,165.6659,165.3706,165.5325,2899.0
2021-06-08 10:50:00,173.69,173.93,173.68,173.85,8805.0,165.4277,165.6563,165.4182,165.5801,8805.0
2021-06-08 10:55:00,173.84,173.93,173.74,173.89,1050.0,165.5706,165.6563,165.4754,165.6182,1050.0
2021-06-08 11:00:00,173.89,174.48,173.7,174.14,21489.0,165.6182,166.1802,165.4373,165.8563,21489.0
2021-06-08 11:05:00,174.02,174.44,173.67,174.44,7378.0,165.742,166.1421,165.4087,166.1421,7378.0
2021-06-08 11:10:00,174.3,174.32,173.56,173.56,3091.0,166.0087,166.0278,165.3039,165.3039,3091.0
2021-06-08 11:15:00,173.3,173.5,173.19,173.2,3475.0,165.0563,165.2468,164.9515,164.9611,3475.0
2021-06-08 11:20:00,173.19,173.37,172.89,173.18,8379.0,164.9515,165.123,164.6658,164.942,8379.0
2021-06-08 11:25:00,173.11,173.59,173.06,173.52,2593.0,164.8753,165.3325,164.8277,165.2658,2593.0
2021-06-08 11:30:00,173.56,174.02,173.56,174.0,4306.0,165.3039,165.742,165.3039,165.723,4306.0
2021-06-08 11:35:00,173.89,174.23,173.85,174.17,3983.0,165.6182,165.9421,165.5801,165.8849,3983.0
2021-06-08 11:40:00,174.01,174.68,174.01,174.68,4996.0,165.7325,166.3707,165.7325,166.3707,4996.0
2021-06-08 11:45:00,174.61,174.8,174.6,174.8,4030.0,166.304,166.4849,166.2945,166.4849,4030.0
2021-06-08 11:50:00,174.79,175.12,174.66,174.8,12902.0,166.4754,166.7897,166.3516,166.4849,12902.0
2021-06-08 11:55:00,174.87,175.09,174.86,175.09,2674.0,166.5516,166.7612,166.5421,166.7612,2674.0
2021-06-08 12:00:00,175.09,175.25,175.03,175.13,2075.0,166.7612,166.9135,166.704,166.7992,2075.0
2021-06-08 12:05:00,175.22,175.3,175.06,175.26,2412.0,166.885,166.9612,166.7326,166.9231,2412.0
2021-06-08 12:10:00,175.38,175.65,175.35,175.65,1259.0,167.0374,167.2945,167.0088,167.2945,1259.0
2021-06-08 12:15:00,175.68,175.73,175.63,175.67,1100.0,167.3231,167.3707,167.2755,167.3136,1100.0
2021-06-08 12:20:00,175.66,175.67,175.34,175.65,8110.0,167.304,167.3136,166.9993,167.2945,8110.0
2021-06-08 12:25:00,175.69,175.99,175.6,175.87,5902.0,167.3326,167.6183,167.2469,167.504,5902.0
2021-06-08 12:30:00,175.87,175.88,175.48,175.48,4485.0,167.504,167.5136,167.1326,167.1326,4485.0
2021-06-08 12:35:00,175.43,175.45,175.21,175.21,1321.0,167.085,167.104,166.8754,166.8754,1321.0
2021-06-08 12:40:00,175.35,175.41,175.11,175.27,2896.0,167.0088,167.0659,166.7802,166.9326,2896.0
2021-06-08 12:45:00,175.08,175.22,175.08,175.22,1019.0,166.7516,166.885,166.7516,166.885,1019.0
2021-06-08 12:50:00,175.51,175.61,175.46,175.58,2237.0,167.1612,167.2564,167.1136,167.2278,2237.0
2021-06-08 12:55:00,175.65,175.97,175.65,175.9,3276.0,167.2945,167.5993,167.2945,167.5326,3276.0
2021-06-08 13:00:00,175.93,176.01,175.75,175.95,6460.0,167.5612,167.6374,167.3898,167.5802,6460.0
2021-06-08 13:05:00,175.96,176.89,175.92,176.12,29852.0,167.5898,168.4755,167.5517,167.7422,29852.0
2021-06-08 13:10:00,176.22,176.36,176.15,176.16,1396.0,167.8374,167.9707,167.7707,167.7803,1396.0
2021-06-08 13:15:00,176.21,176.21,175.92,175.92,2092.0,167.8279,167.8279,167.5517,167.5517,2092.0
2021-06-08 13:20:00,176.12,176.18,175.78,175.97,4100.0,167.7422,167.7993,167.4183,167.5993,4100.0
2021-06-08 13:25:00,175.93,176.06,175.73,175.84,1683.0,167.5612,167.685,167.3707,167.4755,1683.0
2021-06-08 13:30:00,175.84,176.3,175.83,176.14,3743.0,167.4755,167.9136,167.4659,167.7612,3743.0
2021-06-08 13:35:00,176.03,176.2,175.96,176.06,938.0,167.6564,167.8183,167.5898,167.685,938.0
2021-06-08 13:40:00,176.24,177.27,176.15,177.02,16405.0,167.8564,168.8375,167.7707,168.5993,16405.0
2021-06-08 13:45:00,177.02,177.58,176.79,176.88,12593.0,168.5993,169.1327,168.3803,168.466,12593.0
2021-06-08 13:50:00,176.88,176.88,176.34,176.34,5876.0,168.466,168.466,167.9517,167.9517,5876.0
2021-06-08 13:55:00,176.25,176.59,176.15,176.19,4914.0,167.866,168.1898,167.7707,167.8088,4914.0
2021-06-08 14:00:00,176.24,176.24,176.0,176.0,7982.0,167.8564,167.8564,167.6279,167.6279,7982.0
2021-06-08 14:05:00,175.97,175.97,175.85,175.93,900.0,167.5993,167.5993,167.485,167.5612,900.0
2021-06-08 14:10:00,175.98,175.98,175.58,175.58,900.0,167.6088,167.6088,167.2278,167.2278,900.0
2021-06-08 14:15:00,175.45,175.86,175.39,175.84,3766.0,167.104,167.4945,167.0469,167.4755,3766.0
2021-06-08 14:20:00,175.88,176.0,175.8,176.0,1549.0,167.5136,167.6279,167.4374,167.6279,1549.0
2021-06-08 14:25:00,175.96,175.96,175.75,175.75,1087.0,167.5898,167.5898,167.3898,167.3898,1087.0
2021-06-08 14:30:00,175.85,175.85,175.64,175.65,811.0,167.485,167.485,167.285,167.2945,811.0
2021-06-08 14:35:00,175.64,175.67,175.62,175.63,300.0,167.285,167.3136,167.2659,167.2755,300.0
2021-06-08 14:40:00,175.76,175.76,175.59,175.75,3107.0,167.3993,167.3993,167.2374,167.3898,3107.0
2021-06-08 14:45:00,175.84,175.92,175.75,175.75,902.0,167.4755,167.5517,167.3898,167.3898,902.0
2021-06-08 14:50:00,175.86,176.0,175.85,175.85,2068.0,167.4945,167.6279,167.485,167.485,2068.0
2021-06-08 14:55:00,175.89,176.0,175.8,175.82,3369.0,167.5231,167.6279,167.4374,167.4564,3369.0
2021-06-08 15:00:00,175.75,176.24,175.72,176.24,1968.0,167.3898,167.8564,167.3612,167.8564,1968.0
2021-06-08 15:05:00,176.22,176.23,176.02,176.16,2845.0,167.8374,167.8469,167.6469,167.7803,2845.0
2021-06-08 15:10:00,176.33,176.46,176.23,176.33,3586.0,167.9422,168.066,167.8469,167.9422,3586.0
2021-06-08 15:15:00,176.37,176.37,176.21,176.22,2868.0,167.9803,167.9803,167.8279,167.8374,2868.0
2021-06-08 15:20:00,176.19,176.27,176.1,176.18,2242.0,167.8088,167.885,167.7231,167.7993,2242.0
2021-06-08 15:25:00,176.25,176.36,176.13,176.36,3018.0,167.866,167.9707,167.7517,167.9707,3018.0
2021-06-08 15:30:00,176.36,176.55,176.3,176.37,4652.0,167.9707,168.1517,167.9136,167.9803,4652.0
2021-06-08 15:35:00,176.3,176.36,176.06,176.27,13206.0,167.9136,167.9707,167.685,167.885,13206.0
2021-06-08 15:40:00,176.23,176.27,175.99,176.15,16188.0,167.8469,167.885,167.6183,167.7707,16188.0
2021-06-08 15:45:00,176.07,176.11,175.84,176.07,20639.0,167.6945,167.7326,167.4755,167.6945,20639.0
2021-06-08 15:50:00,176.17,176.35,175.78,176.03,26867.0,167.7898,167.9612,167.4183,167.6564,26867.0
2021-06-08 15:55:00,176.02,176.08,175.82,176.07,20055.0,167.6469,167.7041,167.4564,167.6945,20055.0
2021-06-09 09:30:00,175.37,176.0,173.52,174.16,22935.0,167.0278,167.6279,165.2658,165.8754,22935.0
2021-06-09 09:35:00,175.05,175.35,174.48,174.78,6658.0,166.7231,167.0088,166.1802,166.4659,6658.0
2021-06-09 09:40:00,174.39,174.39,173.47,173.64,9512.0,166.0944,166.0944,165.2182,165.3801,9512.0
2021-06-09 09:45:00,173.64,174.19,173.64,174.09,2789.0,165.3801,165.904,165.3801,165.8087,2789.0
2021-06-09 09:50:00,174.04,174.73,173.96,174.11,7251.0,165.7611,166.4183,165.6849,165.8278,7251.0
2021-06-09 09:55:00,174.24,174.73,173.82,174.43,18480.0,165.9516,166.4183,165.5516,166.1325,18480.0
2021-06-09 10:00:00,174.51,174.71,174.16,174.49,34524.0,166.2087,166.3992,165.8754,166.1897,34524.0
2021-06-09 10:05:00,174.49,175.35,174.48,175.35,4497.0,166.1897,167.0088,166.1802,167.0088,4497.0
2021-06-09 10:10:00,175.42,175.44,174.74,174.87,9708.0,167.0755,167.0945,166.4278,166.5516,9708.0
2021-06-09 10:15:00,174.87,174.91,174.0,174.04,15873.0,166.5516,166.5897,165.723,165.7611,15873.0
2021-06-09 10:20:00,174.0,174.84,173.54,174.59,22050.0,165.723,166.523,165.2849,166.2849,22050.0
2021-06-09 10:25:00,174.62,174.96,174.31,174.45,2320.0,166.3135,166.6373,166.0183,166.1516,2320.0
2021-06-09 10:30:00,174.34,174.85,174.21,174.64,2515.0,166.0468,166.5326,165.923,166.3326,2515.0
2021-06-09 10:35:00,174.63,175.03,174.55,174.99,4419.0,166.323,166.704,166.2468,166.6659,4419.0
2021-06-09 10:40:00,174.89,175.17,174.88,175.12,3888.0,166.5707,166.8373,166.5611,166.7897,3888.0
2021-06-09 10:45:00,175.08,175.18,174.75,174.77,4431.0,166.7516,166.8469,166.4373,166.4564,4431.0
2021-06-09 10:50:00,174.67,174.92,174.67,174.68,5465.0,166.3611,166.5992,166.3611,166.3707,5465.0
2021-06-09 10:55:00,174.68,174.99,174.63,174.88,2240.0,166.3707,166.6659,166.323,166.5611,2240.0
2021-06-09 11:00:00,174.84,175.17,174.84,175.11,2228.0,166.523,166.8373,166.523,166.7802,2228.0
2021-06-09 11:05:00,175.12,175.29,175.1,175.14,2402.0,166.7897,166.9516,166.7707,166.8088,2402.0
2021-06-09 11:10:00,175.12,175.13,174.65,174.66,4221.0,166.7897,166.7992,166.3421,166.3516,4221.0
2021-06-09 11:15:00,174.66,175.05,174.63,174.94,2824.0,166.3516,166.7231,166.323,166.6183,2824.0
2021-06-09 11:20:00,174.94,175.09,174.92,175.05,4836.0,166.6183,166.7612,166.5992,166.7231,4836.0
2021-06-09 11:25:00,174.94,175.17,174.87,175.16,6147.0,166.6183,166.8373,166.5516,166.8278,6147.0
2021-06-09 11:30:00,175.15,175.66,175.15,175.66,5298.0,166.8183,167.304,166.8183,167.304,5298.0
2021-06-09 11:35:00,175.75,175.89,175.37,175.76,8644.0,167.3898,167.5231,167.0278,167.3993,8644.0
2021-06-09 11:40:00,175.77,175.82,175.61,175.73,1783.0,167.4088,167.4564,167.2564,167.3707,1783.0
2021-06-09 11:45:00,175.83,175.94,175.72,175.79,2100.0,167.4659,167.5707,167.3612,167.4279,2100.0
2021-06-09 11:50:00,175.79,175.79,175.21,175.21,4070.0,167.4279,167.4279,166.8754,166.8754,4070.0
2021-06-09 11:55:00,175.09,175.44,174.87,175.44,2342.0,166.7612,167.0945,166.5516,167.0945,2342.0
2021-06-09 12:00:00,175.34,175.57,175.23,175.52,4200.0,166.9993,167.2183,166.8945,167.1707,4200.0
2021-06-09 12:05:00,175.6,175.6,175.2,175.35,1800.0,167.2469,167.2469,166.8659,167.0088,1800.0
2021-06-09 12:10:00,175.44,175.45,175.22,175.22,1587.0,167.0945,167.104,166.885,166.885,1587.0
2021-06-09 12:15:00,175.18,175.24,174.96,175.22,1800.0,166.8469,166.904,166.6373,166.885,1800.0
2021-06-09 12:20:00,175.23,175.63,175.23,175.51,1735.0,166.8945,167.2755,166.8945,167.1612,1735.0
2021-06-09 12:25:00,175.7,175.78,175.61,175.7,1001.0,167.3421,167.4183,167.2564,167.3421,1001.0
2021-06-09 12:30:00,175.74,175.77,175.29,175.46,3630.0,167.3802,167.4088,166.9516,167.1136,3630.0
2021-06-09 12:35:00,175.45,175.65,175.38,175.57,1816.0,167.104,167.2945,167.0374,167.2183,1816.0
2021-06-09 12:40:00,175.54,175.82,175.54,175.71,5902.0,167.1897,167.4564,167.1897,167.3517,5902.0
2021-06-09 12:45:00,175.73,175.98,175.69,175.77,4816.0,167.3707,167.6088,167.3326,167.4088,4816.0
2021-06-09 12:50:00,175.84,175.84,175.36,175.41,2617.0,167.4755,167.4755,167.0183,167.0659,2617.0
2021-06-09 12:55:00,175.42,175.58,175.41,175.58,900.0,167.0755,167.2278,167.0659,167.2278,900.0
2021-06-09 13:00:00,175.63,175.77,175.63,175.76,1400.0,167.2755,167.4088,167.2755,167.3993,1400.0
2021-06-09 13:05:00,175.83,175.99,175.81,175.86,4224.0,167.4659,167.6183,167.4469,167.4945,4224.0
2021-06-09 13:10:00,175.83,175.9,175.64,175.64,1200.0,167.4659,167.5326,167.285,167.285,1200.0
2021-06-09 13:15:00,175.53,175.68,175.48,175.64,3401.0,167.1802,167.3231,167.1326,167.285,3401.0
2021-06-09 13:20:00,175.74,175.88,175.74,175.88,1853.0,167.3802,167.5136,167.3802,167.5136,1853.0
2021-06-09 13:25:00,175.75,175.76,175.61,175.66,1600.0,167.3898,167.3993,167.2564,167.304,1600.0
2021-06-09 13:30:00,175.55,175.61,175.45,175.56,1700.0,167.1993,167.2564,167.104,167.2088,1700.0
2021-06-09 13:35:00,175.62,175.65,175.04,175.21,3932.0,167.2659,167.2945,166.7135,166.8754,3932.0
2021-06-09 13:40:00,175.21,175.21,175.0,175.02,3743.0,166.8754,166.8754,166.6754,166.6945,3743.0
2021-06-09 13:45:00,175.06,175.24,175.04,175.09,1973.0,166.7326,166.904,166.7135,166.7612,1973.0
2021-06-09 13:50:00,175.22,175.22,175.13,175.13,1050.0,166.885,166.885,166.7992,166.7992,1050.0
2021-06-09 13:55:00,175.22,175.24,175.08,175.08,3400.0,166.885,166.904,166.7516,166.7516,3400.0
2021-06-09 14:00:00,175.23,175.34,175.06,175.06,1492.0,166.8945,166.9993,166.7326,166.7326,1492.0
2021-06-09 14:05:00,175.14,175.49,175.11,175.36,4687.0,166.8088,167.1421,166.7802,167.0183,4687.0
2021-06-09 14:10:00,175.42,175.61,175.42,175.43,9353.0,167.0755,167.2564,167.0755,167.085,9353.0
2021-06-09 14:15:00,175.4,175.81,175.4,175.81,8526.0,167.0564,167.4469,167.0564,167.4469,8526.0
2021-06-09 14:20:00,175.86,176.07,175.86,176.04,3630.0,167.4945,167.6945,167.4945,167.666,3630.0
2021-06-09 14:25:00,175.99,176.04,175.9,175.93,2003.0,167.6183,167.666,167.5326,167.5612,2003.0
2021-06-09 14:30:00,175.92,176.04,175.77,175.97,2899.0,167.5517,167.666,167.4088,167.5993,2899.0
2021-06-09 14:35:00,175.96,175.96,175.76,175.76,1600.0,167.5898,167.5898,167.3993,167.3993,1600.0
2021-06-09 14:40:00,175.78,175.88,175.69,175.7,1300.0,167.4183,167.5136,167.3326,167.3421,1300.0
2021-06-09 14:45:00,175.76,175.93,175.74,175.81,3100.0,167.3993,167.5612,167.3802,167.4469,3100.0
2021-06-09 14:50:00,175.88,175.98,175.67,175.85,3237.0,167.5136,167.6088,167.3136,167.485,3237.0
2021-06-09 14:55:00,175.84,175.95,175.76,175.77,3551.0,167.4755,167.5802,167.3993,167.4088,3551.0
2021-06-09 15:00:00,175.77,175.84,175.69,175.71,1700.0,167.4088,167.4755,167.3326,167.3517,1700.0
2021-06-09 15:05:00,175.71,175.77,175.6,175.74,5140.0,167.3517,167.4088,167.2469,167.3802,5140.0
2021-06-09 15:10:00,175.71,175.79,175.56,175.56,4119.0,167.3517,167.4279,167.2088,167.2088,4119.0
2021-06-09 15:15:00,175.59,175.61,175.17,175.17,5750.0,167.2374,167.2564,166.8373,166.8373,5750.0
2021-06-09 15:20:00,175.16,175.47,175.12,175.28,11919.0,166.8278,167.1231,166.7897,166.9421,11919.0
2021-06-09 15:25:00,175.28,175.33,174.99,175.12,8453.0,166.9421,166.9897,166.6659,166.7897,8453.0
2021-06-09 15:30:00,175.03,175.19,174.96,175.19,7373.0,166.704,166.8564,166.6373,166.8564,7373.0
2021-06-09 15:35:00,175.2,175.26,175.05,175.11,6334.0,166.8659,166.9231,166.7231,166.7802,6334.0
2021-06-09 15:40:00,175.07,175.17,174.95,174.97,10404.0,166.7421,166.8373,166.6278,166.6469,10404.0
2021-06-09 15:45:00,174.99,175.1,174.94,175.02,17021.0,166.6659,166.7707,166.6183,166.6945,17021.0
2021-06-09 15:50:00,175.04,175.14,174.76,174.76,21959.0,166.7135,166.8088,166.4468,166.4468,21959.0
2021-06-09 15:55:00,174.71,175.02,174.16,174.37,92389.0,166.3992,166.6945,165.8754,166.0754,92389.0
2021-06-10 09:30:00,174.29,174.29,172.62,173.64,16508.0,166.3851,166.3851,164.7908,165.7645,16508.0
2021-06-10 09:35:00,173.7,173.7,172.63,172.78,9786.0,165.8218,165.8218,164.8004,164.9436,9786.0
2021-06-10 09:40:00,173.02,173.57,172.8,172.81,8033.0,165.1727,165.6977,164.9626,164.9722,8033.0
2021-06-10 09:45:00,172.8,173.01,172.0,172.73,6553.0,164.9626,165.1631,164.1989,164.8958,6553.0
2021-06-10 09:50:00,172.68,172.68,172.1,172.16,4654.0,164.8481,164.8481,164.2944,164.3517,4654.0
2021-06-10 09:55:00,172.2,172.43,172.13,172.38,4025.0,164.3899,164.6094,164.323,164.5617,4025.0
2021-06-10 10:00:00,172.16,172.29,171.79,171.85,8914.0,164.3517,164.4758,163.9985,164.0557,8914.0
2021-06-10 10:05:00,171.82,172.09,171.71,171.76,6399.0,164.0271,164.2848,163.9221,163.9698,6399.0
2021-06-10 10:10:00,171.71,171.8,170.88,171.24,6834.0,163.9221,164.008,163.1297,163.4734,6834.0
2021-06-10 10:15:00,171.13,171.46,171.11,171.22,2300.0,163.3684,163.6834,163.3493,163.4543,2300.0
2021-06-10 10:20:00,171.33,171.73,171.23,171.56,7760.0,163.5593,163.9412,163.4639,163.7789,7760.0
2021-06-10 10:25:00,171.82,172.25,171.76,171.76,9678.0,164.0271,164.4376,163.9698,163.9698,9678.0
2021-06-10 10:30:00,171.59,171.71,171.08,171.31,3483.0,163.8075,163.9221,163.3207,163.5402,3483.0
2021-06-10 10:35:00,171.47,171.59,170.05,170.06,13758.0,163.693,163.8075,162.3374,162.3469,13758.0
2021-06-10 10:40:00,170.14,170.27,169.85,170.18,8746.0,162.4233,162.5474,162.1464,162.4615,8746.0
2021-06-10 10:45:00,170.31,170.48,170.13,170.41,5548.0,162.5856,162.7479,162.4137,162.681,5548.0
2021-06-10 10:50:00,170.23,170.49,170.09,170.15,3193.0,162.5092,162.7574,162.3756,162.4328,3193.0
2021-06-10 10:55:00,170.15,170.15,168.82,169.67,20546.0,162.4328,162.4328,161.1632,161.9746,20546.0
2021-06-10 11:00:00,169.63,169.88,169.45,169.69,22351.0,161.9364,162.1751,161.7646,161.9937,22351.0
2021-06-10 11:05:00,169.66,170.69,169.66,170.69,3972.0,161.9651,162.9483,161.9651,162.9483,3972.0
2021-06-10 11:10:00,170.72,170.83,170.31,170.38,5175.0,162.977,163.082,162.5856,162.6524,5175.0
2021-06-10 11:15:00,170.33,170.47,170.17,170.17,3031.0,162.6047,162.7383,162.4519,162.4519,3031.0
2021-06-10 11:20:00,169.95,169.95,169.57,169.69,5150.0,162.2419,162.2419,161.8791,161.9937,5150.0
2021-06-10 11:25:00,169.72,170.01,169.57,169.57,4454.0,162.0223,162.2992,161.8791,161.8791,4454.0
2021-06-10 11:30:00,169.7,169.8,169.5,169.8,5289.0,162.0032,162.0987,161.8123,162.0987,5289.0
2021-06-10 11:35:00,170.09,170.17,170.0,170.14,1324.0,162.3756,162.4519,162.2896,162.4233,1324.0
2021-06-10 11:40:00,170.15,170.15,169.87,170.01,2500.0,162.4328,162.4328,162.1655,162.2992,2500.0
2021-06-10 11:45:00,170.1,170.19,170.02,170.13,1422.0,162.3851,162.471,162.3087,162.4137,1422.0
2021-06-10 11:50:00,170.14,170.2,169.95,169.96,600.0,162.4233,162.4806,162.2419,162.2515,600.0
2021-06-10 11:55:00,170.01,170.01,169.86,169.86,2470.0,162.2992,162.2992,162.156,162.156,2470.0
2021-06-10 12:00:00,170.0,170.0,169.91,169.94,550.0,162.2896,162.2896,162.2037,162.2324,550.0
2021-06-10 12:05:00,169.9,169.9,169.51,169.68,3418.0,162.1942,162.1942,161.8219,161.9842,3418.0
2021-06-10 12:10:00,169.71,169.71,169.4,169.63,7011.0,162.0128,162.0128,161.7169,161.9364,7011.0
2021-06-10 12:15:00,169.68,169.8,169.45,169.66,2371.0,161.9842,162.0987,161.7646,161.9651,2371.0
2021-06-10 12:20:00,169.66,169.66,169.32,169.32,5109.0,161.9651,161.9651,161.6405,161.6405,5109.0
2021-06-10 12:25:00,169.32,169.53,169.28,169.53,3686.0,161.6405,161.841,161.6023,161.841,3686.0
2021-06-10 12:30:00,169.54,169.91,169.54,169.91,13600.0,161.8505,162.2037,161.8505,162.2037,13600.0
2021-06-10 12:35:00,170.02,170.39,169.85,170.34,1918.0,162.3087,162.662,162.1464,162.6142,1918.0
2021-06-10 12:40:00,170.28,170.29,170.13,170.25,500.0,162.5569,162.5665,162.4137,162.5283,500.0
2021-06-10 12:45:00,170.14,170.21,170.06,170.09,648.0,162.4233,162.4901,162.3469,162.3756,648.0
2021-06-10 12:50:00,170.03,170.23,170.03,170.23,844.0,162.3183,162.5092,162.3183,162.5092,844.0
2021-06-10 12:55:00,170.24,170.25,170.01,170.15,826.0,162.5188,162.5283,162.2992,162.4328,826.0
2021-06-10 13:00:00,170.11,170.18,170.09,170.1,800.0,162.3947,162.4615,162.3756,162.3851,800.0
2021-06-10 13:05:00,170.22,170.28,170.13,170.28,912.0,162.4997,162.5569,162.4137,162.5569,912.0
2021-06-10 13:10:00,170.27,170.38,170.16,170.16,600.0,162.5474,162.6524,162.4424,162.4424,600.0
2021-06-10 13:15:00,170.12,170.21,170.09,170.21,1800.0,162.4042,162.4901,162.3756,162.4901,1800.0
2021-06-10 13:20:00,170.11,170.29,169.86,169.86,1640.0,162.3947,162.5665,162.156,162.156,1640.0
2021-06-10 13:25:00,169.98,170.0,169.81,169.84,3885.0,162.2705,162.2896,162.1083,162.1369,3885.0
2021-06-10 13:30:00,169.79,169.95,169.76,169.88,2078.0,162.0892,162.2419,162.0605,162.1751,2078.0
2021-06-10 13:35:00,169.83,169.87,169.6,169.8,1909.0,162.1274,162.1655,161.9078,162.0987,1909.0
2021-06-10 13:40:00,169.84,169.84,169.69,169.71,1300.0,162.1369,162.1369,161.9937,162.0128,1300.0
2021-06-10 13:45:00,169.69,169.69,169.3,169.52,26042.0,161.9937,161.9937,161.6214,161.8314,26042.0
2021-06-10 13:50:00,169.51,169.61,169.41,169.53,4720.0,161.8219,161.9173,161.7264,161.841,4720.0
2021-06-10 13:55:00,169.55,169.56,169.3,169.3,1612.0,161.86,161.8696,161.6214,161.6214,1612.0
2021-06-10 14:00:00,169.31,169.51,169.31,169.5,2459.0,161.6309,161.8219,161.6309,161.8123,2459.0
2021-06-10 14:05:00,169.53,169.69,169.52,169.69,2006.0,161.841,161.9937,161.8314,161.9937,2006.0
2021-06-10 14:10:00,169.68,169.74,169.62,169.72,2950.0,161.9842,162.0414,161.9269,162.0223,2950.0
2021-06-10 14:15:00,169.77,169.8,169.64,169.8,1933.0,162.0701,162.0987,161.946,162.0987,1933.0
2021-06-10 14:20:00,169.83,170.0,169.62,169.68,4497.0,162.1274,162.2896,161.9269,161.9842,4497.0
2021-06-10 14:25:00,169.5,169.53,169.12,169.17,1570.0,161.8123,161.841,161.4496,161.4973,1570.0
2021-06-10 14:30:00,169.22,169.22,169.19,169.2,206.0,161.545,161.545,161.5164,161.5259,206.0
2021-06-10 14:35:00,169.1,169.19,169.07,169.16,1350.0,161.4305,161.5164,161.4018,161.4877,1350.0
2021-06-10 14:40:00,169.18,169.19,168.95,169.16,2679.0,161.5068,161.5164,161.2873,161.4877,2679.0
2021-06-10 14:45:00,168.99,169.22,168.91,169.09,2146.0,161.3254,161.545,161.2491,161.4209,2146.0
2021-06-10 14:50:00,169.06,169.26,168.97,169.06,1297.0,161.3923,161.5832,161.3064,161.3923,1297.0
2021-06-10 14:55:00,169.1,169.11,168.99,168.99,1115.0,161.4305,161.44,161.3254,161.3254,1115.0
2021-06-10 15:00:00,169.0,169.0,168.7,168.7,7767.0,161.335,161.335,161.0486,161.0486,7767.0
2021-06-10 15:05:00,168.69,168.69,168.44,168.59,11137.0,161.0391,161.0391,160.8004,160.9436,11137.0
2021-06-10 15:10:00,168.49,168.58,167.91,168.05,20690.0,160.8481,160.934,160.2944,160.4281,20690.0
2021-06-10 15:15:00,168.13,168.31,168.12,168.14,2075.0,160.5045,160.6763,160.4949,160.514,2075.0
2021-06-10 15:20:00,168.25,168.25,167.8,167.9,4695.0,160.619,160.619,160.1894,160.2849,4695.0
2021-06-10 15:25:00,167.84,168.04,167.75,167.9,3523.0,160.2276,160.4185,160.1417,160.2849,3523.0
2021-06-10 15:30:00,167.88,168.0,167.34,167.58,12946.0,160.2658,160.3804,159.7503,159.9794,12946.0
2021-06-10 15:35:00,167.62,167.86,167.47,167.84,10927.0,160.0176,160.2467,159.8744,160.2276,10927.0
2021-06-10 15:40:00,167.98,168.2,167.94,168.06,7261.0,160.3613,160.5713,160.3231,160.4376,7261.0
2021-06-10 15:45:00,167.99,167.99,167.78,167.93,7136.0,160.3708,160.3708,160.1703,160.3135,7136.0
2021-06-10 15:50:00,167.95,168.14,167.9,167.9,8008.0,160.3326,160.514,160.2849,160.2849,8008.0
2021-06-10 15:55:00,167.91,167.94,167.65,167.78,27501.0,160.2944,160.3231,160.0462,160.1703,27501.0
2021-06-11 09:30:00,168.92,170.0,168.6,169.8,19521.0,161.2586,162.2896,160.9531,162.0987,19521.0
2021-06-11 09:35:00,170.03,170.4,169.49,169.49,5353.0,162.3183,162.6715,161.8028,161.8028,5353.0
2021-06-11 09:40:00,169.48,169.65,168.85,168.85,2741.0,161.7932,161.9555,161.1918,161.1918,2741.0
2021-06-11 09:45:00,169.09,169.44,168.62,169.44,12097.0,161.4209,161.755,160.9722,161.755,12097.0
2021-06-11 09:50:00,169.47,169.91,169.26,169.26,1500.0,161.7837,162.2037,161.5832,161.5832,1500.0
2021-06-11 09:55:00,169.87,170.02,169.62,169.84,1826.0,162.1655,162.3087,161.9269,162.1369,1826.0
2021-06-11 10:00:00,169.84,169.86,169.16,169.46,3230.0,162.1369,162.156,161.4877,161.7741,3230.0
2021-06-11 10:05:00,169.17,169.37,169.05,169.12,1796.0,161.4973,161.6882,161.3827,161.4496,1796.0
2021-06-11 10:10:00,169.13,169.42,169.12,169.42,2300.0,161.4591,161.7359,161.4496,161.7359,2300.0
2021-06-11 10:15:00,169.58,169.9,169.32,169.9,4665.0,161.8887,162.1942,161.6405,162.1942,4665.0
2021-06-11 10:20:00,169.63,169.68,169.0,169.2,3232.0,161.9364,161.9842,161.335,161.5259,3232.0
2021-06-11 10:25:00,168.85,169.1,168.81,169.05,1900.0,161.1918,161.4305,161.1536,161.3827,1900.0
2021-06-11 10:30:00,169.05,169.19,168.82,168.82,4757.0,161.3827,161.5164,161.1632,161.1632,4757.0
2021-06-11 10:35:00,168.85,168.88,168.6,168.66,4001.0,161.1918,161.2204,160.9531,161.0104,4001.0
2021-06-11 10:40:00,168.56,168.87,168.51,168.62,2095.0,160.915,161.2109,160.8672,160.9722,2095.0
2021-06-11 10:45:00,168.51,168.51,167.62,167.66,7745.0,160.8672,160.8672,160.0176,160.0558,7745.0
2021-06-11 10:50:00,167.8,167.84,167.63,167.68,6840.0,160.1894,160.2276,160.0271,160.0749,6840.0
2021-06-11 10:55:00,167.66,167.93,167.56,167.93,2541.0,160.0558,160.3135,159.9603,160.3135,2541.0
2021-06-11 11:00:00,168.05,168.09,167.94,168.0,1256.0,160.4281,160.4663,160.3231,160.3804,1256.0
2021-06-11 11:05:00,168.09,168.33,168.04,168.31,4649.0,160.4663,160.6954,160.4185,160.6763,4649.0
2021-06-11 11:10:00,168.34,168.43,168.3,168.42,2200.0,160.7049,160.7908,160.6667,160.7813,2200.0
2021-06-11 11:15:00,168.37,168.74,168.36,168.38,6819.0,160.7336,161.0868,160.724,160.7431,6819.0
2021-06-11 11:20:00,168.3,168.48,168.3,168.48,891.0,160.6667,160.8386,160.6667,160.8386,891.0
2021-06-11 11:25:00,168.56,168.79,168.49,168.72,1611.0,160.915,161.1345,160.8481,161.0677,1611.0
2021-06-11 11:30:00,168.78,168.91,168.73,168.83,4940.0,161.125,161.2491,161.0772,161.1727,4940.0
2021-06-11 11:35:00,168.74,168.78,168.51,168.64,1202.0,161.0868,161.125,160.8672,160.9913,1202.0
2021-06-11 11:40:00,168.59,168.59,168.43,168.49,3080.0,160.9436,160.9436,160.7908,160.8481,3080.0
2021-06-11 11:45:00,168.62,168.8,168.61,168.79,930.0,160.9722,161.1441,160.9627,161.1345,930.0
2021-06-11 11:50:00,168.75,168.81,168.7,168.71,946.0,161.0963,161.1536,161.0486,161.0581,946.0
2021-06-11 11:55:00,168.78,168.9,168.76,168.79,3406.0,161.125,161.2395,161.1059,161.1345,3406.0
2021-06-11 12:00:00,168.86,168.86,168.59,168.59,1064.0,161.2013,161.2013,160.9436,160.9436,1064.0
2021-06-11 12:05:00,168.67,168.67,168.35,168.35,2294.0,161.02,161.02,160.7145,160.7145,2294.0
2021-06-11 12:10:00,168.32,168.38,168.23,168.36,1653.0,160.6858,160.7431,160.5999,160.724,1653.0
2021-06-11 12:15:00,168.46,168.46,168.17,168.36,1219.0,160.8195,160.8195,160.5426,160.724,1219.0
2021-06-11 12:20:00,168.21,168.34,168.09,168.27,7505.0,160.5808,160.7049,160.4663,160.6381,7505.0
2021-06-11 12:25:00,168.23,168.23,167.97,168.03,4615.0,160.5999,160.5999,160.3517,160.409,4615.0
2021-06-11 12:30:00,168.18,168.27,168.17,168.26,1163.0,160.5522,160.6381,160.5426,160.6286,1163.0
2021-06-11 12:35:00,168.5,168.51,168.39,168.49,935.0,160.8577,160.8672,160.7527,160.8481,935.0
2021-06-11 12:40:00,168.49,168.6,168.49,168.6,405.0,160.8481,160.9531,160.8481,160.9531,405.0
2021-06-11 12:45:00,168.61,168.7,168.6,168.68,1804.0,160.9627,161.0486,160.9531,161.0295,1804.0
2021-06-11 12:50:00,168.67,168.79,168.67,168.71,1070.0,161.02,161.1345,161.02,161.0581,1070.0
2021-06-11 12:55:00,168.8,169.09,168.72,168.99,902.0,161.1441,161.4209,161.0677,161.3254,902.0
2021-06-11 13:00:00,169.08,169.18,168.99,168.99,3094.0,161.4114,161.5068,161.3254,161.3254,3094.0
2021-06-11 13:05:00,168.95,169.07,168.78,168.89,1100.0,161.2873,161.4018,161.125,161.23,1100.0
2021-06-11 13:10:00,169.24,169.24,169.13,169.21,400.0,161.5641,161.5641,161.4591,161.5355,400.0
2021-06-11 13:15:00,169.16,169.16,168.99,169.06,2309.0,161.4877,161.4877,161.3254,161.3923,2309.0
2021-06-11 13:20:00,169.1,169.33,169.07,169.33,1316.0,161.4305,161.65,161.4018,161.65,1316.0
2021-06-11 13:25:00,169.36,169.36,169.1,169.11,657.0,161.6787,161.6787,161.4305,161.44,657.0
2021-06-11 13:30:00,169.1,169.15,168.99,168.99,1770.0,161.4305,161.4782,161.3254,161.3254,1770.0
2021-06-11 13:35:00,168.99,169.0,168.89,168.96,1300.0,161.3254,161.335,161.23,161.2968,1300.0
2021-06-11 13:40:00,168.96,168.96,168.96,168.96,0.0,161.2968,161.2968,161.2968,161.2968,0.0
2021-06-11 13:45:00,169.05,169.24,169.05,169.06,1467.0,161.3827,161.5641,161.3827,161.3923,1467.0
2021-06-11 13:50:00,168.98,169.05,168.59,168.59,1071.0,161.3159,161.3827,160.9436,160.9436,1071.0
2021-06-11 13:55:00,168.65,168.65,168.5,168.5,425.0,161.0009,161.0009,160.8577,160.8577,425.0
2021-06-11 14:00:00,168.58,168.58,168.55,168.55,469.0,160.934,160.934,160.9054,160.9054,469.0
2021-06-11 14:05:00,168.58,168.58,168.54,168.55,220.0,160.934,160.934,160.8959,160.9054,220.0
2021-06-11 14:10:00,168.53,168.63,168.46,168.59,1081.0,160.8863,160.9818,160.8195,160.9436,1081.0
2021-06-11 14:15:00,168.58,168.66,168.58,168.61,602.0,160.934,161.0104,160.934,160.9627,602.0
2021-06-11 14:20:00,168.49,168.68,168.45,168.68,1723.0,160.8481,161.0295,160.8099,161.0295,1723.0
2021-06-11 14:25:00,168.62,168.68,168.52,168.62,2048.0,160.9722,161.0295,160.8768,160.9722,2048.0
2021-06-11 14:30:00,168.59,168.7,168.49,168.7,4143.0,160.9436,161.0486,160.8481,161.0486,4143.0
2021-06-11 14:35:00,168.74,168.84,168.58,168.64,1641.0,161.0868,161.1823,160.934,160.9913,1641.0
2021-06-11 14:40:00,168.54,168.64,168.53,168.53,5682.0,160.8959,160.9913,160.8863,160.8863,5682.0
2021-06-11 14:45:00,168.52,168.63,168.52,168.62,700.0,160.8768,160.9818,160.8768,160.9722,700.0
2021-06-11 14:50:00,168.68,168.91,168.59,168.9,2418.0,161.0295,161.2491,160.9436,161.2395,2418.0
2021-06-11 14:55:00,168.89,168.91,168.78,168.88,1449.0,161.23,161.2491,161.125,161.2204,1449.0
2021-06-11 15:00:00,168.81,169.13,168.81,169.02,1211.0,161.1536,161.4591,161.1536,161.3541,1211.0
2021-06-11 15:05:00,169.1,169.16,169.02,169.16,1970.0,161.4305,161.4877,161.3541,161.4877,1970.0
2021-06-11 15:10:00,169.19,169.45,169.18,169.45,2960.0,161.5164,161.7646,161.5068,161.7646,2960.0
2021-06-11 15:15:00,169.39,169.57,169.39,169.57,4005.0,161.7073,161.8791,161.7073,161.8791,4005.0
2021-06-11 15:20:00,169.57,169.57,169.45,169.5,4700.0,161.8791,161.8791,161.7646,161.8123,4700.0
2021-06-11 15:25:00,169.5,169.54,169.46,169.54,2727.0,161.8123,161.8505,161.7741,161.8505,2727.0
2021-06-11 15:30:00,169.5,169.82,169.5,169.75,4427.0,161.8123,162.1178,161.8123,162.051,4427.0
2021-06-11 15:35:00,169.78,169.82,169.6,169.75,16187.0,162.0796,162.1178,161.9078,162.051,16187.0
2021-06-11 15:40:00,169.71,169.75,169.57,169.74,10889.0,162.0128,162.051,161.8791,162.0414,10889.0
2021-06-11 15:45:00,169.77,169.88,169.75,169.75,9694.0,162.0701,162.1751,162.051,162.051,9694.0
2021-06-11 15:50:00,169.78,169.91,169.78,169.8,7983.0,162.0796,162.2037,162.0796,162.0987,7983.0
2021-06-11 15:55:00,169.8,170.25,169.71,170.17,39751.0,162.0987,162.5283,162.0128,162.4519,39751.0
2021-06-14 09:30:00,169.63,170.39,169.24,169.97,17035.0,161.9364,162.662,161.5641,162.261,17035.0
2021-06-14 09:35:00,169.97,170.16,169.0,169.09,2918.0,162.261,162.4424,161.335,161.4209,2918.0
2021-06-14 09:40:00,169.07,169.07,168.6,168.81,2299.0,161.4018,161.4018,160.9531,161.1536,2299.0
2021-06-14 09:45:00,168.67,169.02,168.2,168.23,4635.0,161.02,161.3541,160.5713,160.5999,4635.0
2021-06-14 09:50:00,168.15,168.15,167.57,167.62,3422.0,160.5235,160.5235,159.9699,160.0176,3422.0
2021-06-14 09:55:00,167.9,168.4,167.82,167.84,3068.0,160.2849,160.7622,160.2085,160.2276,3068.0
2021-06-14 10:00:00,168.0,168.19,167.62,168.19,2910.0,160.3804,160.5617,160.0176,160.5617,2910.0
2021-06-14 10:05:00,168.27,168.55,168.13,168.17,2059.0,160.6381,160.9054,160.5045,160.5426,2059.0
2021-06-14 10:10:00,168.25,168.36,168.05,168.1,2275.0,160.619,160.724,160.4281,160.4758,2275.0
2021-06-14 10:15:00,168.0,168.54,167.91,168.47,3316.0,160.3804,160.8959,160.2944,160.829,3316.0
2021-06-14 10:20:00,168.41,168.45,168.2,168.3,2681.0,160.7718,160.8099,160.5713,160.6667,2681.0
2021-06-14 10:25:00,168.3,168.3,168.02,168.06,2633.0,160.6667,160.6667,160.3994,160.4376,2633.0
2021-06-14 10:30:00,168.06,168.09,167.72,167.9,3500.0,160.4376,160.4663,160.113,160.2849,3500.0
2021-06-14 10:35:00,167.61,167.82,167.21,167.81,3256.0,160.008,160.2085,159.6262,160.199,3256.0
2021-06-14 10:40:00,167.96,168.21,167.69,168.21,5737.0,160.3422,160.5808,160.0844,160.5808,5737.0
2021-06-14 10:45:00,168.19,168.27,168.0,168.02,1251.0,160.5617,160.6381,160.3804,160.3994,1251.0
2021-06-14 10:50:00,168.29,168.33,168.15,168.15,500.0,160.6572,160.6954,160.5235,160.5235,500.0
2021-06-14 10:55:00,168.21,168.21,167.94,168.05,3189.0,160.5808,160.5808,160.3231,160.4281,3189.0
2021-06-14 11:00:00,168.28,168.85,168.28,168.8,4179.0,160.6477,161.1918,160.6477,161.1441,4179.0
2021-06-14 11:05:00,168.83,168.89,168.62,168.62,4000.0,161.1727,161.23,160.9722,160.9722,4000.0
2021-06-14 11:10:00,168.74,169.06,168.73,169.06,2801.0,161.0868,161.3923,161.0772,161.3923,2801.0
2021-06-14 11:15:00,169.05,169.2,168.98,169.13,7132.0,161.3827,161.5259,161.3159,161.4591,7132.0
2021-06-14 11:20:00,169.1,169.38,169.03,169.34,7263.0,161.4305,161.6978,161.3636,161.6596,7263.0
2021-06-14 11:25:00,169.49,169.61,169.28,169.61,3888.0,161.8028,161.9173,161.6023,161.9173,3888.0
2021-06-14 11:30:00,169.58,169.58,169.22,169.36,18523.0,161.8887,161.8887,161.545,161.6787,18523.0
2021-06-14 11:35:00,169.26,169.39,169.09,169.16,2100.0,161.5832,161.7073,161.4209,161.4877,2100.0
2021-06-14 11:40:00,169.24,169.55,169.06,169.4,4179.0,161.5641,161.86,161.3923,161.7169,4179.0
2021-06-14 11:45:00,169.3,169.44,169.18,169.27,2200.0,161.6214,161.755,161.5068,161.5927,2200.0
2021-06-14 11:50:00,169.22,169.24,169.09,169.16,3712.0,161.545,161.5641,161.4209,161.4877,3712.0
2021-06-14 11:55:00,169.19,169.32,169.09,169.24,2003.0,161.5164,161.6405,161.4209,161.5641,2003.0
2021-06-14 12:00:00,169.33,169.54,169.27,169.47,2000.0,161.65,161.8505,161.5927,161.7837,2000.0
2021-06-14 12:05:00,169.4,169.49,169.37,169.37,1392.0,161.7169,161.8028,161.6882,161.6882,1392.0
2021-06-14 12:10:00,169.39,169.42,169.3,169.38,4453.0,161.7073,161.7359,161.6214,161.6978,4453.0
2021-06-14 12:15:00,169.37,169.5,169.37,169.5,2240.0,161.6882,161.8123,161.6882,161.8123,2240.0
2021-06-14 12:20:00,169.5,169.55,169.47,169.5,1740.0,161.8123,161.86,161.7837,161.8123,1740.0
2021-06-14 12:25:00,169.51,169.61,169.43,169.5,4879.0,161.8219,161.9173,161.7455,161.8123,4879.0
2021-06-14 12:30:00,169.45,169.62,169.28,169.62,1669.0,161.7646,161.9269,161.6023,161.9269,1669.0
2021-06-14 12:35:00,169.61,169.71,169.56,169.61,1526.0,161.9173,162.0128,161.8696,161.9173,1526.0
2021-06-14 12:40:00,169.61,169.63,169.46,169.56,1566.0,161.9173,161.9364,161.7741,161.8696,1566.0
2021-06-14 12:45:00,169.49,169.91,169.49,169.59,9104.0,161.8028,162.2037,161.8028,161.8982,9104.0
2021-06-14 12:50:00,169.59,169.69,169.4,169.45,4724.0,161.8982,161.9937,161.7169,161.7646,4724.0
2021-06-14 12:55:00,169.56,169.63,169.41,169.47,949.0,161.8696,161.9364,161.7264,161.7837,949.0
2021-06-14 13:00:00,169.47,169.63,169.39,169.39,2300.0,161.7837,161.9364,161.7073,161.7073,2300.0
2021-06-14 13:05:00,169.39,169.6,169.39,169.57,1400.0,161.7073,161.9078,161.7073,161.8791,1400.0
2021-06-14 13:10:00,169.46,169.53,169.44,169.44,700.0,161.7741,161.841,161.755,161.755,700.0
2021-06-14 13:15:00,169.42,169.53,169.35,169.53,3418.0,161.7359,161.841,161.6691,161.841,3418.0
2021-06-14 13:20:00,169.5,169.65,169.35,169.52,7895.0,161.8123,161.9555,161.6691,161.8314,7895.0
2021-06-14 13:25:00,169.44,169.56,169.38,169.38,6625.0,161.755,161.8696,161.6978,161.6978,6625.0
2021-06-14 13:30:00,169.52,169.52,169.22,169.22,359.0,161.8314,161.8314,161.545,161.545,359.0
2021-06-14 13:35:00,169.36,169.36,169.25,169.31,612.0,161.6787,161.6787,161.5737,161.6309,612.0
2021-06-14 13:40:00,169.28,169.28,169.06,169.16,1337.0,161.6023,161.6023,161.3923,161.4877,1337.0
2021-06-14 13:45:00,169.03,169.03,168.9,169.01,500.0,161.3636,161.3636,161.2395,161.3445,500.0
2021-06-14 13:50:00,169.01,169.01,168.79,168.79,2507.0,161.3445,161.3445,161.1345,161.1345,2507.0
2021-06-14 13:55:00,168.77,168.77,168.59,168.59,764.0,161.1154,161.1154,160.9436,160.9436,764.0
2021-06-14 14:00:00,168.61,168.67,168.28,168.53,3045.0,160.9627,161.02,160.6477,160.8863,3045.0
2021-06-14 14:05:00,168.56,168.57,168.39,168.57,745.0,160.915,160.9245,160.7527,160.9245,745.0
2021-06-14 14:10:00,168.62,168.74,168.39,168.42,4498.0,160.9722,161.0868,160.7527,160.7813,4498.0
2021-06-14 14:15:00,168.4,168.47,168.33,168.47,1114.0,160.7622,160.829,160.6954,160.829,1114.0
2021-06-14 14:20:00,168.3,168.32,168.3,168.3,500.0,160.6667,160.6858,160.6667,160.6667,500.0
2021-06-14 14:25:00,168.21,168.34,168.11,168.19,1755.0,160.5808,160.7049,160.4854,160.5617,1755.0
2021-06-14 14:30:00,168.23,168.33,168.21,168.28,1552.0,160.5999,160.6954,160.5808,160.6477,1552.0
2021-06-14 14:35:00,168.2,168.22,168.06,168.14,1686.0,160.5713,160.5904,160.4376,160.514,1686.0
2021-06-14 14:40:00,168.18,168.24,168.14,168.2,1668.0,160.5522,160.6095,160.514,160.5713,1668.0
2021-06-14 14:45:00,168.22,168.36,168.16,168.18,808.0,160.5904,160.724,160.5331,160.5522,808.0
2021-06-14 14:50:00,168.18,168.32,168.18,168.21,937.0,160.5522,160.6858,160.5522,160.5808,937.0
2021-06-14 14:55:00,168.24,168.33,168.14,168.33,1422.0,160.6095,160.6954,160.514,160.6954,1422.0
2021-06-14 15:00:00,168.37,168.42,168.36,168.42,586.0,160.7336,160.7813,160.724,160.7813,586.0
2021-06-14 15:05:00,168.27,168.34,168.23,168.32,900.0,160.6381,160.7049,160.5999,160.6858,900.0
2021-06-14 15:10:00,168.29,168.37,168.15,168.37,2173.0,160.6572,160.7336,160.5235,160.7336,2173.0
2021-06-14 15:15:00,168.36,168.37,168.16,168.17,487.0,160.724,160.7336,160.5331,160.5426,487.0
2021-06-14 15:20:00,168.22,168.22,168.08,168.19,2817.0,160.5904,160.5904,160.4567,160.5617,2817.0
2021-06-14 15:25:00,168.27,168.27,168.04,168.04,2409.0,160.6381,160.6381,160.4185,160.4185,2409.0
2021-06-14 15:30:00,168.03,168.17,168.03,168.06,3267.0,160.409,160.5426,160.409,160.4376,3267.0
2021-06-14 15:35:00,167.99,168.11,167.91,168.02,3265.0,160.3708,160.4854,160.2944,160.3994,3265.0
2021-06-14 15:40:00,167.98,168.1,167.96,168.07,5206.0,160.3613,160.4758,160.3422,160.4472,5206.0
2021-06-14 15:45:00,168.1,168.1,167.92,167.93,5092.0,160.4758,160.4758,160.304,160.3135,5092.0
2021-06-14 15:50:00,167.96,168.31,167.87,168.15,10023.0,160.3422,160.6763,160.2562,160.5235,10023.0
2021-06-14 15:55:00,168.2,168.37,168.01,168.35,24515.0,160.5713,160.7336,160.3899,160.7145,24515.0
2021-06-15 09:30:00,168.5,168.73,167.51,167.51,12104.0,160.8577,161.0772,159.9126,159.9126,12104.0
2021-06-15 09:35:00,167.74,167.75,166.61,166.91,6975.0,160.1321,160.1417,159.0534,159.3398,6975.0
2021-06-15 09:40:00,166.91,166.94,165.81,166.24,9456.0,159.3398,159.3684,158.2897,158.7002,9456.0
2021-06-15 09:45:00,166.3,166.6,166.06,166.2,6107.0,158.7575,159.0438,158.5283,158.662,6107.0
2021-06-15 09:50:00,166.45,166.45,165.11,165.62,31713.0,158.9007,158.9007,157.6214,158.1083,31713.0
2021-06-15 09:55:00,165.68,166.63,165.29,166.63,3794.0,158.1656,159.0725,157.7933,159.0725,3794.0
2021-06-15 10:00:00,166.55,166.98,166.03,166.11,8441.0,158.9961,159.4066,158.4997,158.5761,8441.0
2021-06-15 10:05:00,166.12,166.33,165.44,165.5,6442.0,158.5856,158.7861,157.9365,157.9937,6442.0
2021-06-15 10:10:00,165.63,165.63,165.15,165.21,4530.0,158.1178,158.1178,157.6596,157.7169,4530.0
2021-06-15 10:15:00,165.21,165.34,164.82,165.05,7482.0,157.7169,157.841,157.3446,157.5641,7482.0
2021-06-15 10:20:00,165.18,165.18,164.35,164.63,8493.0,157.6883,157.6883,156.8959,157.1632,8493.0
2021-06-15 10:25:00,164.53,164.66,163.44,163.6,9840.0,157.0677,157.1918,156.0272,156.1799,9840.0
2021-06-15 10:30:00,163.67,163.84,163.29,163.48,12996.0,156.2467,156.409,155.884,156.0654,12996.0
2021-06-15 10:35:00,163.25,164.04,163.19,164.04,4602.0,155.8458,156.6,155.7885,156.6,4602.0
2021-06-15 10:40:00,163.92,164.5,163.92,164.4,8644.0,156.4854,157.0391,156.4854,156.9436,8644.0
2021-06-15 10:45:00,164.27,164.47,163.7,163.7,14088.0,156.8195,157.0105,156.2754,156.2754,14088.0
2021-06-15 10:50:00,163.82,164.16,163.71,164.07,9559.0,156.3899,156.7145,156.2849,156.6286,9559.0
2021-06-15 10:55:00,164.1,164.69,163.95,164.67,4976.0,156.6572,157.2205,156.514,157.2014,4976.0
2021-06-15 11:00:00,164.59,164.62,164.28,164.56,4670.0,157.125,157.1537,156.8291,157.0964,4670.0
2021-06-15 11:05:00,164.5,164.66,164.41,164.61,1551.0,157.0391,157.1918,156.9532,157.1441,1551.0
2021-06-15 11:10:00,164.65,164.65,164.2,164.21,7169.0,157.1823,157.1823,156.7527,156.7622,7169.0
2021-06-15 11:15:00,164.18,164.57,164.11,164.41,3548.0,156.7336,157.1059,156.6668,156.9532,3548.0
2021-06-15 11:20:00,164.54,164.54,164.26,164.42,2311.0,157.0773,157.0773,156.81,156.9627,2311.0
2021-06-15 11:25:00,164.42,164.5,164.16,164.21,3660.0,156.9627,157.0391,156.7145,156.7622,3660.0
2021-06-15 11:30:00,164.02,164.05,163.59,163.6,2815.0,156.5809,156.6095,156.1704,156.1799,2815.0
2021-06-15 11:35:00,163.5,163.5,162.95,162.96,4487.0,156.0844,156.0844,155.5594,155.5689,4487.0
2021-06-15 11:40:00,163.11,163.46,163.01,163.38,2047.0,155.7121,156.0463,155.6167,155.9699,2047.0
2021-06-15 11:45:00,163.49,163.64,163.34,163.56,3889.0,156.0749,156.2181,155.9317,156.1417,3889.0
2021-06-15 11:50:00,163.66,163.67,163.13,163.2,2247.0,156.2372,156.2467,155.7312,155.7981,2247.0
2021-06-15 11:55:00,163.2,163.54,163.06,163.45,2962.0,155.7981,156.1226,155.6644,156.0367,2962.0
2021-06-15 12:00:00,163.51,163.81,163.45,163.8,3173.0,156.094,156.3804,156.0367,156.3708,3173.0
2021-06-15 12:05:00,163.66,163.67,163.46,163.67,4019.0,156.2372,156.2467,156.0463,156.2467,4019.0
2021-06-15 12:10:00,163.73,163.82,163.7,163.8,2442.0,156.304,156.3899,156.2754,156.3708,2442.0
2021-06-15 12:15:00,163.71,163.76,163.57,163.68,4529.0,156.2849,156.3327,156.1513,156.2563,4529.0
2021-06-15 12:20:00,163.77,163.86,163.61,163.82,2205.0,156.3422,156.4281,156.1895,156.3899,2205.0
2021-06-15 12:25:00,163.74,163.85,163.7,163.85,1818.0,156.3136,156.4186,156.2754,156.4186,1818.0
2021-06-15 12:30:00,163.83,163.9,163.75,163.87,5789.0,156.3995,156.4663,156.3231,156.4377,5789.0
2021-06-15 12:35:00,163.78,163.86,163.57,163.86,2332.0,156.3517,156.4281,156.1513,156.4281,2332.0
2021-06-15 12:40:00,163.83,163.83,163.5,163.5,1402.0,156.3995,156.3995,156.0844,156.0844,1402.0
2021-06-15 12:45:00,163.44,163.83,163.41,163.83,2051.0,156.0272,156.3995,155.9985,156.3995,2051.0
2021-06-15 12:50:00,163.77,163.9,163.62,163.86,2344.0,156.3422,156.4663,156.199,156.4281,2344.0
2021-06-15 12:55:00,163.81,164.18,163.81,164.18,919.0,156.3804,156.7336,156.3804,156.7336,919.0
2021-06-15 13:00:00,164.19,164.19,163.97,163.97,1035.0,156.7432,156.7432,156.5331,156.5331,1035.0
2021-06-15 13:05:00,164.09,164.53,164.09,164.5,1100.0,156.6477,157.0677,156.6477,157.0391,1100.0
2021-06-15 13:10:00,164.41,164.61,164.4,164.61,2744.0,156.9532,157.1441,156.9436,157.1441,2744.0
2021-06-15 13:15:00,164.39,164.55,164.38,164.53,2124.0,156.9341,157.0868,156.9245,157.0677,2124.0
2021-06-15 13:20:00,164.53,164.8,164.53,164.59,1937.0,157.0677,157.3255,157.0677,157.125,1937.0
2021-06-15 13:25:00,164.65,164.89,164.65,164.81,1400.0,157.1823,157.4114,157.1823,157.335,1400.0
2021-06-15 13:30:00,164.89,165.35,164.82,165.15,3027.0,157.4114,157.8505,157.3446,157.6596,3027.0
2021-06-15 13:35:00,165.24,165.38,165.23,165.35,2253.0,157.7455,157.8792,157.736,157.8505,2253.0
2021-06-15 13:40:00,165.3,165.71,165.3,165.62,2370.0,157.8028,158.1942,157.8028,158.1083,2370.0
2021-06-15 13:45:00,165.71,165.93,165.56,165.93,1824.0,158.1942,158.4042,158.051,158.4042,1824.0
2021-06-15 13:50:00,166.03,166.25,165.97,166.17,3514.0,158.4997,158.7097,158.4424,158.6333,3514.0
2021-06-15 13:55:00,166.22,166.75,166.18,166.52,3720.0,158.6811,159.187,158.6429,158.9675,3720.0
2021-06-15 14:00:00,166.61,166.82,166.58,166.76,3890.0,159.0534,159.2539,159.0248,159.1966,3890.0
2021-06-15 14:05:00,166.67,166.73,166.35,166.54,5241.0,159.1107,159.168,158.8052,158.9866,5241.0
2021-06-15 14:10:00,166.4,166.57,166.28,166.48,2557.0,158.8529,159.0152,158.7384,158.9293,2557.0
2021-06-15 14:15:00,166.57,166.71,166.44,166.44,2551.0,159.0152,159.1489,158.8911,158.8911,2551.0
2021-06-15 14:20:00,166.43,166.43,166.14,166.28,1762.0,158.8816,158.8816,158.6047,158.7384,1762.0
2021-06-15 14:25:00,166.25,166.45,166.18,166.33,1430.0,158.7097,158.9007,158.6429,158.7861,1430.0
2021-06-15 14:30:00,166.48,166.49,166.27,166.29,3450.0,158.9293,158.9388,158.7288,158.7479,3450.0
2021-06-15 14:35:00,166.32,166.59,166.32,166.52,2141.0,158.7765,159.0343,158.7765,158.9675,2141.0
2021-06-15 14:40:00,166.47,166.49,166.35,166.41,959.0,158.9197,158.9388,158.8052,158.8625,959.0
2021-06-15 14:45:00,166.39,166.56,166.24,166.5,3091.0,158.8434,159.0057,158.7002,158.9484,3091.0
2021-06-15 14:50:00,166.5,166.69,166.39,166.69,2506.0,158.9484,159.1298,158.8434,159.1298,2506.0
2021-06-15 14:55:00,166.63,166.88,166.57,166.57,2586.0,159.0725,159.3111,159.0152,159.0152,2586.0
2021-06-15 15:00:00,166.46,166.69,166.38,166.5,2259.0,158.9102,159.1298,158.8338,158.9484,2259.0
2021-06-15 15:05:00,166.5,166.59,166.37,166.55,5207.0,158.9484,159.0343,158.8243,158.9961,5207.0
2021-06-15 15:10:00,166.5,166.51,166.3,166.46,2202.0,158.9484,158.9579,158.7575,158.9102,2202.0
2021-06-15 15:15:00,166.4,166.4,166.28,166.32,2703.0,158.8529,158.8529,158.7384,158.7765,2703.0
2021-06-15 15:20:00,166.37,166.46,166.14,166.15,3964.0,158.8243,158.9102,158.6047,158.6143,3964.0
2021-06-15 15:25:00,166.19,166.33,166.13,166.2,2272.0,158.6524,158.7861,158.5952,158.662,2272.0
2021-06-15 15:30:00,166.25,166.25,165.9,165.99,5346.0,158.7097,158.7097,158.3756,158.4615,5346.0
2021-06-15 15:35:00,165.99,166.02,165.74,165.98,15108.0,158.4615,158.4902,158.2229,158.452,15108.0
2021-06-15 15:40:00,166.03,166.34,166.03,166.08,14583.0,158.4997,158.7956,158.4997,158.5474,14583.0
2021-06-15 15:45:00,166.24,166.36,166.19,166.28,8209.0,158.7002,158.8147,158.6524,158.7384,8209.0
2021-06-15 15:50:00,166.32,166.39,166.12,166.19,14077.0,158.7765,158.8434,158.5856,158.6524,14077.0
2021-06-15 15:55:00,166.23,166.24,165.91,166.17,52813.0,158.6906,158.7002,158.3851,158.6333,52813.0
2021-06-16 09:30:00,165.09,165.23,164.11,164.49,12296.0,157.6023,157.736,156.6668,157.0295,12296.0
2021-06-16 09:35:00,164.99,164.99,164.08,164.37,4960.0,157.5069,157.5069,156.6381,156.915,4960.0
2021-06-16 09:40:00,164.31,164.31,163.65,164.14,4535.0,156.8577,156.8577,156.2276,156.6954,4535.0
2021-06-16 09:45:00,164.14,164.39,163.4,163.4,2800.0,156.6954,156.9341,155.989,155.989,2800.0
2021-06-16 09:50:00,163.43,163.5,163.09,163.31,6719.0,156.0176,156.0844,155.693,155.9031,6719.0
2021-06-16 09:55:00,163.21,163.49,162.76,163.34,9885.0,155.8076,156.0749,155.378,155.9317,9885.0
2021-06-16 10:00:00,163.22,164.52,163.22,164.51,9838.0,155.8171,157.0582,155.8171,157.0486,9838.0
2021-06-16 10:05:00,164.7,164.83,164.61,164.71,6813.0,157.23,157.3541,157.1441,157.2396,6813.0
2021-06-16 10:10:00,164.78,165.35,164.76,165.29,6139.0,157.3064,157.8505,157.2873,157.7933,6139.0
2021-06-16 10:15:00,165.25,165.51,165.1,165.51,4472.0,157.7551,158.0033,157.6119,158.0033,4472.0
2021-06-16 10:20:00,165.49,165.49,164.82,164.83,6394.0,157.9842,157.9842,157.3446,157.3541,6394.0
2021-06-16 10:25:00,164.84,164.93,164.67,164.67,4370.0,157.3637,157.4496,157.2014,157.2014,4370.0
2021-06-16 10:30:00,164.63,164.71,164.45,164.47,4638.0,157.1632,157.2396,156.9914,157.0105,4638.0
2021-06-16 10:35:00,164.45,165.32,164.45,165.22,4600.0,156.9914,157.8219,156.9914,157.7264,4600.0
2021-06-16 10:40:00,165.2,165.25,165.04,165.15,2500.0,157.7073,157.7551,157.5546,157.6596,2500.0
2021-06-16 10:45:00,165.15,165.41,165.12,165.13,4641.0,157.6596,157.9078,157.631,157.6405,4641.0
2021-06-16 10:50:00,165.1,165.34,164.94,165.25,4192.0,157.6119,157.841,157.4591,157.7551,4192.0
2021-06-16 10:55:00,165.2,165.7,165.19,165.55,3136.0,157.7073,158.1847,157.6978,158.0415,3136.0
2021-06-16 11:00:00,165.68,165.68,165.32,165.41,4193.0,158.1656,158.1656,157.8219,157.9078,4193.0
2021-06-16 11:05:00,165.24,165.36,165.09,165.21,3500.0,157.7455,157.8601,157.6023,157.7169,3500.0
2021-06-16 11:10:00,165.2,165.25,165.02,165.18,3400.0,157.7073,157.7551,157.5355,157.6883,3400.0
2021-06-16 11:15:00,165.22,165.45,165.17,165.37,2100.0,157.7264,157.946,157.6787,157.8696,2100.0
2021-06-16 11:20:00,165.5,165.55,165.33,165.34,2808.0,157.9937,158.0415,157.8314,157.841,2808.0
2021-06-16 11:25:00,165.29,165.71,165.14,165.71,3975.0,157.7933,158.1942,157.6501,158.1942,3975.0
2021-06-16 11:30:00,165.65,165.77,165.57,165.7,3487.0,158.1369,158.2515,158.0606,158.1847,3487.0
2021-06-16 11:35:00,165.79,165.84,165.64,165.73,2100.0,158.2706,158.3183,158.1274,158.2133,2100.0
2021-06-16 11:40:00,165.77,166.32,165.77,166.23,4232.0,158.2515,158.7765,158.2515,158.6906,4232.0
2021-06-16 11:45:00,166.24,166.32,166.16,166.17,1957.0,158.7002,158.7765,158.6238,158.6333,1957.0
2021-06-16 11:50:00,166.25,166.35,166.1,166.21,2190.0,158.7097,158.8052,158.5665,158.6715,2190.0
2021-06-16 11:55:00,166.21,166.34,166.16,166.25,1700.0,158.6715,158.7956,158.6238,158.7097,1700.0
2021-06-16 12:00:00,166.25,166.25,165.99,165.99,2779.0,158.7097,158.7097,158.4615,158.4615,2779.0
2021-06-16 12:05:00,165.96,166.07,165.94,166.05,3365.0,158.4329,158.5379,158.4138,158.5188,3365.0
2021-06-16 12:10:00,166.1,166.1,165.46,165.46,5750.0,158.5665,158.5665,157.9556,157.9556,5750.0
2021-06-16 12:15:00,165.55,165.66,165.47,165.62,3089.0,158.0415,158.1465,157.9651,158.1083,3089.0
2021-06-16 12:20:00,165.51,165.71,165.43,165.43,3401.0,158.0033,158.1942,157.9269,157.9269,3401.0
2021-06-16 12:25:00,165.33,165.34,165.18,165.18,1429.0,157.8314,157.841,157.6883,157.6883,1429.0
2021-06-16 12:30:00,165.16,165.39,165.04,165.3,2850.0,157.6692,157.8887,157.5546,157.8028,2850.0
2021-06-16 12:35:00,165.35,165.44,164.75,164.88,2830.0,157.8505,157.9365,157.2778,157.4019,2830.0
2021-06-16 12:40:00,164.99,165.11,164.98,165.06,1902.0,157.5069,157.6214,157.4973,157.5737,1902.0
2021-06-16 12:45:00,165.15,165.21,165.09,165.21,690.0,157.6596,157.7169,157.6023,157.7169,690.0
2021-06-16 12:50:00,165.14,165.22,165.04,165.05,1976.0,157.6501,157.7264,157.5546,157.5641,1976.0
2021-06-16 12:55:00,165.11,165.53,165.11,165.36,3278.0,157.6214,158.0224,157.6214,157.8601,3278.0
2021-06-16 13:00:00,165.28,165.28,165.1,165.12,1135.0,157.7837,157.7837,157.6119,157.631,1135.0
2021-06-16 13:05:00,165.02,165.12,164.63,164.63,3381.0,157.5355,157.631,157.1632,157.1632,3381.0
2021-06-16 13:10:00,164.78,165.0,164.78,164.89,2602.0,157.3064,157.5164,157.3064,157.4114,2602.0
2021-06-16 13:15:00,164.82,164.94,164.72,164.76,1980.0,157.3446,157.4591,157.2491,157.2873,1980.0
2021-06-16 13:20:00,164.75,164.76,164.35,164.45,2594.0,157.2778,157.2873,156.8959,156.9914,2594.0
2021-06-16 13:25:00,164.48,164.71,164.48,164.65,1100.0,157.02,157.2396,157.02,157.1823,1100.0
2021-06-16 13:30:00,164.6,164.93,164.6,164.93,4395.0,157.1346,157.4496,157.1346,157.4496,4395.0
2021-06-16 13:35:00,164.85,164.89,164.51,164.69,2750.0,157.3732,157.4114,157.0486,157.2205,2750.0
2021-06-16 13:40:00,164.75,164.87,164.7,164.85,1500.0,157.2778,157.3923,157.23,157.3732,1500.0
2021-06-16 13:45:00,164.72,164.8,164.6,164.62,2698.0,157.2491,157.3255,157.1346,157.1537,2698.0
2021-06-16 13:50:00,164.43,164.89,164.31,164.89,1531.0,156.9723,157.4114,156.8577,157.4114,1531.0
2021-06-16 13:55:00,164.97,165.26,164.92,164.93,2000.0,157.4878,157.7646,157.44,157.4496,2000.0
2021-06-16 14:00:00,164.83,164.88,163.66,164.33,7116.0,157.3541,157.4019,156.2372,156.8768,7116.0
2021-06-16 14:05:00,164.3,165.42,164.17,165.04,6344.0,156.8482,157.9174,156.7241,157.5546,6344.0
2021-06-16 14:10:00,165.48,165.53,164.57,164.57,7061.0,157.9746,158.0224,157.1059,157.1059,7061.0
2021-06-16 14:15:00,164.42,164.46,163.14,163.2,26169.0,156.9627,157.0009,155.7408,155.7981,26169.0
2021-06-16 14:20:00,163.38,164.12,163.33,164.12,2468.0,155.9699,156.6763,155.9222,156.6763,2468.0
2021-06-16 14:25:00,164.28,164.73,164.2,164.49,4511.0,156.8291,157.2587,156.7527,157.0295,4511.0
2021-06-16 14:30:00,164.43,164.67,164.03,164.5,6652.0,156.9723,157.2014,156.5904,157.0391,6652.0
2021-06-16 14:35:00,164.59,164.72,164.25,164.45,3853.0,157.125,157.2491,156.8004,156.9914,3853.0
2021-06-16 14:40:00,164.45,164.76,163.94,163.94,4000.0,156.9914,157.2873,156.5045,156.5045,4000.0
2021-06-16 14:45:00,163.87,164.69,163.87,163.99,3600.0,156.4377,157.2205,156.4377,156.5522,3600.0
2021-06-16 14:50:00,164.0,164.57,164.0,164.57,5294.0,156.5618,157.1059,156.5618,157.1059,5294.0
2021-06-16 14:55:00,164.71,164.87,164.61,164.87,2796.0,157.2396,157.3923,157.1441,157.3923,2796.0
2021-06-16 15:00:00,164.7,165.03,164.62,164.97,7008.0,157.23,157.5451,157.1537,157.4878,7008.0
2021-06-16 15:05:00,165.08,165.37,164.97,164.99,4540.0,157.5928,157.8696,157.4878,157.5069,4540.0
2021-06-16 15:10:00,165.08,165.36,165.08,165.32,2210.0,157.5928,157.8601,157.5928,157.8219,2210.0
2021-06-16 15:15:00,165.47,166.03,165.46,166.03,4427.0,157.9651,158.4997,157.9556,158.4997,4427.0
2021-06-16 15:20:00,166.05,166.41,165.93,166.41,4545.0,158.5188,158.8625,158.4042,158.8625,4545.0
2021-06-16 15:25:00,166.31,166.31,165.4,165.45,7635.0,158.767,158.767,157.8983,157.946,7635.0
2021-06-16 15:30:00,165.5,165.76,165.32,165.35,5320.0,157.9937,158.2419,157.8219,157.8505,5320.0
2021-06-16 15:35:00,165.4,165.84,165.22,165.84,5154.0,157.8983,158.3183,157.7264,158.3183,5154.0
2021-06-16 15:40:00,165.81,165.98,165.49,165.85,6571.0,158.2897,158.452,157.9842,158.3279,6571.0
2021-06-16 15:45:00,165.82,165.82,165.38,165.5,7514.0,158.2992,158.2992,157.8792,157.9937,7514.0
2021-06-16 15:50:00,165.44,165.62,165.3,165.57,14511.0,157.9365,158.1083,157.8028,158.0606,14511.0
2021-06-16 15:55:00,165.56,165.56,165.17,165.28,30271.0,158.051,158.051,157.6787,157.7837,30271.0
2021-06-17 09:30:00,164.15,164.92,163.92,164.53,9989.0,156.705,157.44,156.4854,157.0677,9989.0
2021-06-17 09:35:00,164.53,164.77,164.25,164.41,1820.0,157.0677,157.2968,156.8004,156.9532,1820.0
2021-06-17 09:40:00,164.64,164.69,163.59,163.89,1963.0,157.1727,157.2205,156.1704,156.4568,1963.0
2021-06-17 09:45:00,163.83,164.29,163.59,163.91,3975.0,156.3995,156.8386,156.1704,156.4759,3975.0
2021-06-17 09:50:00,163.93,163.96,163.5,163.57,8786.0,156.4949,156.5236,156.0844,156.1513,8786.0
2021-06-17 09:55:00,163.45,163.64,163.15,163.2,8518.0,156.0367,156.2181,155.7503,155.7981,8518.0
2021-06-17 10:00:00,163.11,163.68,163.11,163.22,7730.0,155.7121,156.2563,155.7121,155.8171,7730.0
2021-06-17 10:05:00,163.37,163.52,162.27,162.31,7160.0,155.9603,156.1035,154.9102,154.9484,7160.0
2021-06-17 10:10:00,162.16,162.45,162.15,162.39,2686.0,154.8052,155.0821,154.7957,155.0248,2686.0
2021-06-17 10:15:00,162.48,162.76,162.35,162.67,5448.0,155.1107,155.378,154.9866,155.2921,5448.0
2021-06-17 10:20:00,162.64,162.64,162.33,162.59,2889.0,155.2635,155.2635,154.9675,155.2157,2889.0
2021-06-17 10:25:00,162.45,162.54,162.18,162.18,1800.0,155.0821,155.168,154.8243,154.8243,1800.0
2021-06-17 10:30:00,162.11,162.12,161.3,161.3,12290.0,154.7575,154.767,153.9842,153.9842,12290.0
2021-06-17 10:35:00,161.53,161.88,161.52,161.87,2400.0,154.2038,154.5379,154.1943,154.5284,2400.0
2021-06-17 10:40:00,161.85,162.27,161.85,162.25,2550.0,154.5093,154.9102,154.5093,154.8911,2550.0
2021-06-17 10:45:00,162.25,162.3,162.0,162.23,8185.0,154.8911,154.9389,154.6525,154.872,8185.0
2021-06-17 10:50:00,162.21,162.39,161.99,162.03,9245.0,154.853,155.0248,154.6429,154.6811,9245.0
2021-06-17 10:55:00,161.95,162.23,161.94,162.16,5606.0,154.6047,154.872,154.5952,154.8052,5606.0
2021-06-17 11:00:00,162.16,162.3,162.03,162.22,4676.0,154.8052,154.9389,154.6811,154.8625,4676.0
2021-06-17 11:05:00,162.16,162.23,161.85,162.0,13825.0,154.8052,154.872,154.5093,154.6525,13825.0
2021-06-17 11:10:00,162.0,162.02,161.43,161.52,13038.0,154.6525,154.6716,154.1083,154.1943,13038.0
2021-06-17 11:15:00,161.48,161.94,161.48,161.89,9398.0,154.1561,154.5952,154.1561,154.5475,9398.0
2021-06-17 11:20:00,161.97,162.24,161.77,161.82,22150.0,154.6238,154.8816,154.4329,154.4806,22150.0
2021-06-17 11:25:00,161.8,161.94,161.72,161.89,3673.0,154.4616,154.5952,154.3852,154.5475,3673.0
2021-06-17 11:30:00,161.83,162.01,161.76,161.81,5295.0,154.4902,154.662,154.4234,154.4711,5295.0
2021-06-17 11:35:00,161.82,161.84,161.46,161.66,7229.0,154.4806,154.4997,154.137,154.3279,7229.0
2021-06-17 11:40:00,161.61,161.65,160.85,160.85,5293.0,154.2802,154.3184,153.5546,153.5546,5293.0
2021-06-17 11:45:00,160.83,160.97,160.71,160.97,1426.0,153.5355,153.6692,153.421,153.6692,1426.0
2021-06-17 11:50:00,160.67,160.69,159.75,159.75,9597.0,153.3828,153.4019,152.5045,152.5045,9597.0
2021-06-17 11:55:00,159.8,160.09,159.56,160.0,6094.0,152.5523,152.8291,152.3231,152.7432,6094.0
2021-06-17 12:00:00,160.0,160.45,159.98,160.36,4800.0,152.7432,153.1728,152.7241,153.0869,4800.0
2021-06-17 12:05:00,160.31,160.32,160.11,160.13,1453.0,153.0391,153.0487,152.8482,152.8673,1453.0
2021-06-17 12:10:00,160.16,160.51,160.11,160.36,1894.0,152.8959,153.2301,152.8482,153.0869,1894.0
2021-06-17 12:15:00,160.21,160.21,159.65,159.83,1875.0,152.9437,152.9437,152.4091,152.5809,1875.0
2021-06-17 12:20:00,159.54,159.75,159.35,159.39,5985.0,152.3041,152.5045,152.1227,152.1609,5985.0
2021-06-17 12:25:00,159.47,159.49,159.19,159.43,5499.0,152.2372,152.2563,151.9699,152.199,5499.0
2021-06-17 12:30:00,159.32,160.15,159.16,160.15,3441.0,152.094,152.8864,151.9413,152.8864,3441.0
2021-06-17 12:35:00,160.09,160.61,160.09,160.58,2854.0,152.8291,153.3255,152.8291,153.2969,2854.0
2021-06-17 12:40:00,160.55,160.55,160.25,160.46,2124.0,153.2682,153.2682,152.9819,153.1823,2124.0
2021-06-17 12:45:00,160.4,160.89,160.29,160.89,3730.0,153.125,153.5928,153.02,153.5928,3730.0
2021-06-17 12:50:00,160.93,161.36,160.84,161.2,5250.0,153.631,154.0415,153.5451,153.8888,5250.0
2021-06-17 12:55:00,161.21,161.35,161.0,161.19,3698.0,153.8983,154.032,153.6978,153.8792,3698.0
2021-06-17 13:00:00,161.23,161.7,161.19,161.37,5648.0,153.9174,154.3661,153.8792,154.0511,5648.0
2021-06-17 13:05:00,161.34,161.47,161.07,161.45,2554.0,154.0224,154.1465,153.7647,154.1274,2554.0
2021-06-17 13:10:00,161.39,161.49,161.11,161.18,1768.0,154.0701,154.1656,153.8028,153.8697,1768.0
2021-06-17 13:15:00,161.17,161.28,161.07,161.12,6237.0,153.8601,153.9651,153.7647,153.8124,6237.0
2021-06-17 13:20:00,161.1,161.45,160.94,161.3,3903.0,153.7933,154.1274,153.6406,153.9842,3903.0
2021-06-17 13:25:00,161.28,161.39,161.03,161.09,1587.0,153.9651,154.0701,153.7265,153.7838,1587.0
2021-06-17 13:30:00,161.15,161.31,161.0,161.3,3321.0,153.841,153.9938,153.6978,153.9842,3321.0
2021-06-17 13:35:00,161.22,161.52,161.19,161.39,3094.0,153.9079,154.1943,153.8792,154.0701,3094.0
2021-06-17 13:40:00,161.31,161.61,161.2,161.6,2100.0,153.9938,154.2802,153.8888,154.2706,2100.0
2021-06-17 13:45:00,161.57,162.01,161.57,162.0,3112.0,154.242,154.662,154.242,154.6525,3112.0
2021-06-17 13:50:00,161.94,162.02,161.86,162.0,2001.0,154.5952,154.6716,154.5188,154.6525,2001.0
2021-06-17 13:55:00,161.95,162.09,161.86,162.09,7348.0,154.6047,154.7384,154.5188,154.7384,7348.0
2021-06-17 14:00:00,162.0,162.27,162.0,162.26,6831.0,154.6525,154.9102,154.6525,154.9007,6831.0
2021-06-17 14:05:00,162.2,162.3,162.11,162.11,2794.0,154.8434,154.9389,154.7575,154.7575,2794.0
2021-06-17 14:10:00,162.2,162.32,162.12,162.26,3704.0,154.8434,154.958,154.767,154.9007,3704.0
2021-06-17 14:15:00,162.34,162.38,162.18,162.35,3472.0,154.9771,155.0152,154.8243,154.9866,3472.0
2021-06-17 14:20:00,162.26,162.56,162.2,162.53,15134.0,154.9007,155.1871,154.8434,155.1584,15134.0
2021-06-17 14:25:00,162.53,162.65,162.47,162.63,18308.0,155.1584,155.273,155.1012,155.2539,18308.0
2021-06-17 14:30:00,162.56,162.74,162.55,162.67,12216.0,155.1871,155.3589,155.1775,155.2921,12216.0
2021-06-17 14:35:00,162.69,162.84,162.66,162.84,9172.0,155.3112,155.4544,155.2825,155.4544,9172.0
2021-06-17 14:40:00,162.87,163.09,162.86,162.96,5073.0,155.483,155.693,155.4735,155.5689,5073.0
2021-06-17 14:45:00,163.1,163.11,162.94,162.98,6368.0,155.7026,155.7121,155.5498,155.588,6368.0
2021-06-17 14:50:00,162.95,163.13,162.95,163.06,4553.0,155.5594,155.7312,155.5594,155.6644,4553.0
2021-06-17 14:55:00,163.12,163.23,163.07,163.17,4134.0,155.7217,155.8267,155.674,155.7694,4134.0
2021-06-17 15:00:00,163.13,163.6,163.07,163.6,9675.0,155.7312,156.1799,155.674,156.1799,9675.0
2021-06-17 15:05:00,163.69,163.79,163.39,163.49,6658.0,156.2658,156.3613,155.9794,156.0749,6658.0
2021-06-17 15:10:00,163.52,163.74,163.52,163.69,4611.0,156.1035,156.3136,156.1035,156.2658,4611.0
2021-06-17 15:15:00,163.69,163.76,163.59,163.68,7615.0,156.2658,156.3327,156.1704,156.2563,7615.0
2021-06-17 15:20:00,163.66,163.78,163.6,163.67,6646.0,156.2372,156.3517,156.1799,156.2467,6646.0
2021-06-17 15:25:00,163.59,163.83,163.58,163.8,8447.0,156.1704,156.3995,156.1608,156.3708,8447.0
2021-06-17 15:30:00,163.85,164.1,163.85,164.1,5679.0,156.4186,156.6572,156.4186,156.6572,5679.0
2021-06-17 15:35:00,163.97,164.2,163.73,164.16,13685.0,156.5331,156.7527,156.304,156.7145,13685.0
2021-06-17 15:40:00,164.19,164.55,164.14,164.38,15809.0,156.7432,157.0868,156.6954,156.9245,15809.0
2021-06-17 15:45:00,164.38,164.5,164.16,164.38,24316.0,156.9245,157.0391,156.7145,156.9245,24316.0
2021-06-17 15:50:00,164.14,164.37,163.7,163.78,29037.0,156.6954,156.915,156.2754,156.3517,29037.0
2021-06-17 15:55:00,163.83,164.2,163.67,163.81,79559.0,156.3995,156.7527,156.2467,156.3804,79559.0
2021-06-18 09:30:00,160.46,162.65,160.23,161.31,123617.0,153.1823,155.273,152.9628,153.9938,123617.0
2021-06-18 09:35:00,161.12,162.06,160.84,161.75,5269.0,153.8124,154.7098,153.5451,154.4138,5269.0
2021-06-18 09:40:00,162.0,162.03,160.86,161.34,11345.0,154.6525,154.6811,153.5642,154.0224,11345.0
2021-06-18 09:45:00,161.27,161.51,160.72,161.23,6152.0,153.9556,154.1847,153.4305,153.9174,6152.0
2021-06-18 09:50:00,161.25,161.25,160.7,161.0,5042.0,153.9365,153.9365,153.4114,153.6978,5042.0
2021-06-18 09:55:00,161.22,161.62,160.7,161.5,7576.0,153.9079,154.2897,153.4114,154.1752,7576.0
2021-06-18 10:00:00,161.59,161.6,161.13,161.2,12280.0,154.2611,154.2706,153.8219,153.8888,12280.0
2021-06-18 10:05:00,161.09,161.49,160.87,161.29,7599.0,153.7838,154.1656,153.5737,153.9747,7599.0
2021-06-18 10:10:00,161.2,161.5,160.91,160.91,13845.0,153.8888,154.1752,153.6119,153.6119,13845.0
2021-06-18 10:15:00,160.86,161.01,160.46,160.65,3779.0,153.5642,153.7074,153.1823,153.3637,3779.0
2021-06-18 10:20:00,160.65,160.65,160.27,160.46,3397.0,153.3637,153.3637,153.0009,153.1823,3397.0
2021-06-18 10:25:00,160.51,160.51,160.03,160.27,3110.0,153.2301,153.2301,152.7718,153.0009,3110.0
2021-06-18 10:30:00,160.24,160.37,159.9,160.32,6993.0,152.9723,153.0964,152.6477,153.0487,6993.0
2021-06-18 10:35:00,160.25,160.31,160.18,160.28,3035.0,152.9819,153.0391,152.915,153.0105,3035.0
2021-06-18 10:40:00,160.2,160.2,159.9,160.01,7814.0,152.9341,152.9341,152.6477,152.7527,7814.0
2021-06-18 10:45:00,160.18,160.57,160.05,160.57,3225.0,152.915,153.2873,152.7909,153.2873,3225.0
2021-06-18 10:50:00,160.65,160.72,160.1,160.14,3155.0,153.3637,153.4305,152.8387,152.8768,3155.0
2021-06-18 10:55:00,160.37,160.7,160.25,160.55,2980.0,153.0964,153.4114,152.9819,153.2682,2980.0
2021-06-18 11:00:00,160.59,160.85,160.41,160.74,4881.0,153.3064,153.5546,153.1346,153.4496,4881.0
2021-06-18 11:05:00,160.73,160.79,160.53,160.53,3198.0,153.4401,153.4974,153.2492,153.2492,3198.0
2021-06-18 11:10:00,160.44,160.66,160.31,160.31,3954.0,153.1632,153.3733,153.0391,153.0391,3954.0
2021-06-18 11:15:00,160.33,160.71,160.26,160.68,6073.0,153.0582,153.421,152.9914,153.3923,6073.0
2021-06-18 11:20:00,160.81,161.27,160.8,161.21,3651.0,153.5165,153.9556,153.5069,153.8983,3651.0
2021-06-18 11:25:00,161.28,161.28,160.93,160.94,2864.0,153.9651,153.9651,153.631,153.6406,2864.0
2021-06-18 11:30:00,160.98,161.38,160.88,161.28,1154.0,153.6787,154.0606,153.5833,153.9651,1154.0
2021-06-18 11:35:00,161.41,161.9,161.31,161.75,2818.0,154.0892,154.557,153.9938,154.4138,2818.0
2021-06-18 11:40:00,161.86,161.87,161.67,161.74,500.0,154.5188,154.5284,154.3374,154.4043,500.0
2021-06-18 11:45:00,161.68,161.92,161.68,161.87,1310.0,154.347,154.5761,154.347,154.5284,1310.0
2021-06-18 11:50:00,161.7,161.76,161.62,161.62,803.0,154.3661,154.4234,154.2897,154.2897,803.0
2021-06-18 11:55:00,161.54,161.7,161.45,161.61,1981.0,154.2133,154.3661,154.1274,154.2802,1981.0
2021-06-18 12:00:00,161.64,161.64,161.52,161.58,1200.0,154.3088,154.3088,154.1943,154.2515,1200.0
2021-06-18 12:05:00,161.48,161.67,161.43,161.48,1845.0,154.1561,154.3374,154.1083,154.1561,1845.0
2021-06-18 12:10:00,161.46,161.48,161.31,161.48,1322.0,154.137,154.1561,153.9938,154.1561,1322.0
2021-06-18 12:15:00,161.6,161.66,161.5,161.65,2508.0,154.2706,154.3279,154.1752,154.3184,2508.0
2021-06-18 12:20:00,161.4,161.45,161.32,161.45,605.0,154.0797,154.1274,154.0033,154.1274,605.0
2021-06-18 12:25:00,161.23,161.36,161.22,161.36,3698.0,153.9174,154.0415,153.9079,154.0415,3698.0
2021-06-18 12:30:00,161.2,161.22,160.71,160.71,1300.0,153.8888,153.9079,153.421,153.421,1300.0
2021-06-18 12:35:00,160.72,160.84,160.6,160.6,900.0,153.4305,153.5451,153.316,153.316,900.0
2021-06-18 12:40:00,160.42,160.43,160.22,160.23,7180.0,153.1441,153.1537,152.9532,152.9628,7180.0
2021-06-18 12:45:00,160.16,160.16,160.0,160.08,3746.0,152.8959,152.8959,152.7432,152.8196,3746.0
2021-06-18 12:50:00,160.08,160.21,160.02,160.13,5409.0,152.8196,152.9437,152.7623,152.8673,5409.0
2021-06-18 12:55:00,160.08,160.09,159.85,159.92,14761.0,152.8196,152.8291,152.6,152.6668,14761.0
2021-06-18 13:00:00,159.77,159.97,159.61,159.9,6138.0,152.5236,152.7146,152.3709,152.6477,6138.0
2021-06-18 13:05:00,159.97,160.09,159.93,160.0,1900.0,152.7146,152.8291,152.6764,152.7432,1900.0
2021-06-18 13:10:00,160.02,160.36,160.01,160.36,1150.0,152.7623,153.0869,152.7527,153.0869,1150.0
2021-06-18 13:15:00,160.43,160.49,160.36,160.36,1000.0,153.1537,153.211,153.0869,153.0869,1000.0
2021-06-18 13:20:00,160.46,160.46,160.0,160.07,1887.0,153.1823,153.1823,152.7432,152.81,1887.0
2021-06-18 13:25:00,160.0,160.15,159.88,159.94,920.0,152.7432,152.8864,152.6286,152.6859,920.0
2021-06-18 13:30:00,159.85,160.21,159.81,159.97,3090.0,152.6,152.9437,152.5618,152.7146,3090.0
2021-06-18 13:35:00,159.99,160.09,159.71,159.85,5974.0,152.7336,152.8291,152.4663,152.6,5974.0
2021-06-18 13:40:00,159.82,160.05,159.72,159.74,3929.0,152.5714,152.7909,152.4759,152.495,3929.0
2021-06-18 13:45:00,159.63,159.73,159.5,159.53,1171.0,152.39,152.4854,152.2659,152.2945,1171.0
2021-06-18 13:50:00,159.46,159.69,159.4,159.54,2566.0,152.2277,152.4473,152.1704,152.3041,2566.0
2021-06-18 13:55:00,159.57,159.57,159.22,159.24,1500.0,152.3327,152.3327,151.9986,152.0177,1500.0
2021-06-18 14:00:00,159.2,159.51,159.2,159.51,2248.0,151.9795,152.2754,151.9795,152.2754,2248.0
2021-06-18 14:05:00,159.66,159.68,159.34,159.37,1301.0,152.4186,152.4377,152.1131,152.1418,1301.0
2021-06-18 14:10:00,159.33,159.45,159.24,159.24,1408.0,152.1036,152.2181,152.0177,152.0177,1408.0
2021-06-18 14:15:00,159.26,159.32,159.11,159.17,1825.0,152.0368,152.094,151.8936,151.9508,1825.0
2021-06-18 14:20:00,159.17,159.25,159.1,159.23,3583.0,151.9508,152.0272,151.884,152.0081,3583.0
2021-06-18 14:25:00,159.15,159.15,158.67,158.69,9791.0,151.9317,151.9317,151.4735,151.4926,9791.0
2021-06-18 14:30:00,158.72,158.82,158.57,158.57,1598.0,151.5212,151.6167,151.378,151.378,1598.0
2021-06-18 14:35:00,158.58,158.58,158.31,158.33,3510.0,151.3876,151.3876,151.1298,151.1489,3510.0
2021-06-18 14:40:00,158.32,158.34,158.1,158.17,6470.0,151.1394,151.1585,150.9294,150.9962,6470.0
2021-06-18 14:45:00,158.21,158.68,158.04,158.53,28407.0,151.0344,151.4831,150.8721,151.3399,28407.0
2021-06-18 14:50:00,158.58,158.67,158.49,158.53,16110.0,151.3876,151.4735,151.3017,151.3399,16110.0
2021-06-18 14:55:00,158.5,158.6,158.5,158.58,5848.0,151.3112,151.4067,151.3112,151.3876,5848.0
2021-06-18 15:00:00,158.5,158.63,158.47,158.56,13579.0,151.3112,151.4353,151.2826,151.3685,13579.0
2021-06-18 15:05:00,158.5,158.6,158.5,158.52,5845.0,151.3112,151.4067,151.3112,151.3303,5845.0
2021-06-18 15:10:00,158.55,158.61,158.33,158.52,7744.0,151.359,151.4162,151.1489,151.3303,7744.0
2021-06-18 15:15:00,158.52,158.85,158.46,158.73,10166.0,151.3303,151.6453,151.273,151.5308,10166.0
2021-06-18 15:20:00,158.72,158.96,158.72,158.88,5305.0,151.5212,151.7504,151.5212,151.674,5305.0
2021-06-18 15:25:00,158.89,158.89,158.5,158.59,5184.0,151.6835,151.6835,151.3112,151.3971,5184.0
2021-06-18 15:30:00,158.61,158.67,158.49,158.6,24124.0,151.4162,151.4735,151.3017,151.4067,24124.0
2021-06-18 15:35:00,158.56,158.9,158.51,158.89,8066.0,151.3685,151.6931,151.3208,151.6835,8066.0
2021-06-18 15:40:00,158.89,158.92,158.79,158.88,13684.0,151.6835,151.7122,151.5881,151.674,13684.0
2021-06-18 15:45:00,158.88,158.88,158.5,158.5,18314.0,151.674,151.674,151.3112,151.3112,18314.0
2021-06-18 15:50:00,158.56,158.69,158.49,158.56,56263.0,151.3685,151.4926,151.3017,151.3685,56263.0
2021-06-18 15:55:00,158.57,158.6,157.82,157.84,134574.0,151.378,151.4067,150.6621,150.6812,134574.0
2021-06-21 09:30:00,159.93,160.74,159.45,160.23,20539.0,152.6764,153.4496,152.2181,152.9628,20539.0
2021-06-21 09:35:00,160.44,160.71,159.84,160.65,10550.0,153.1632,153.421,152.5904,153.3637,10550.0
2021-06-21 09:40:00,160.4,161.44,160.4,160.9,19438.0,153.125,154.1179,153.125,153.6024,19438.0
2021-06-21 09:45:00,161.04,161.5,160.82,160.92,10972.0,153.736,154.1752,153.526,153.6215,10972.0
2021-06-21 09:50:00,160.93,161.4,160.77,161.23,6184.0,153.631,154.0797,153.4783,153.9174,6184.0
2021-06-21 09:55:00,161.17,161.28,160.91,160.91,3650.0,153.8601,153.9651,153.6119,153.6119,3650.0
2021-06-21 10:00:00,160.97,160.97,160.66,160.83,4467.0,153.6692,153.6692,153.3733,153.5355,4467.0
2021-06-21 10:05:00,160.75,160.78,160.2,160.78,4915.0,153.4592,153.4878,152.9341,153.4878,4915.0
2021-06-21 10:10:00,160.68,160.68,159.66,159.9,20419.0,153.3923,153.3923,152.4186,152.6477,20419.0
2021-06-21 10:15:00,160.05,160.53,159.99,160.15,4857.0,152.7909,153.2492,152.7336,152.8864,4857.0
2021-06-21 10:20:00,159.9,160.0,159.6,159.78,7907.0,152.6477,152.7432,152.3613,152.5332,7907.0
2021-06-21 10:25:00,159.7,160.49,159.68,160.49,29632.0,152.4568,153.211,152.4377,153.211,29632.0
2021-06-21 10:30:00,160.37,160.91,160.37,160.86,3232.0,153.0964,153.6119,153.0964,153.5642,3232.0
2021-06-21 10:35:00,160.84,161.39,160.84,161.22,7855.0,153.5451,154.0701,153.5451,153.9079,7855.0
2021-06-21 10:40:00,161.25,161.94,161.25,161.87,16483.0,153.9365,154.5952,153.9365,154.5284,16483.0
2021-06-21 10:45:00,161.9,162.08,161.74,161.76,11077.0,154.557,154.7289,154.4043,154.4234,11077.0
2021-06-21 10:50:00,161.76,161.84,161.56,161.82,2627.0,154.4234,154.4997,154.2324,154.4806,2627.0
2021-06-21 10:55:00,161.73,161.96,161.7,161.96,2795.0,154.3947,154.6143,154.3661,154.6143,2795.0
2021-06-21 11:00:00,161.84,161.87,160.83,160.83,5514.0,154.4997,154.5284,153.5355,153.5355,5514.0
2021-06-21 11:05:00,160.9,161.32,160.71,161.27,3736.0,153.6024,154.0033,153.421,153.9556,3736.0
2021-06-21 11:10:00,161.27,161.56,160.87,160.98,3704.0,153.9556,154.2324,153.5737,153.6787,3704.0
2021-06-21 11:15:00,161.09,161.13,160.96,161.01,1760.0,153.7838,153.8219,153.6596,153.7074,1760.0
2021-06-21 11:20:00,161.02,161.56,160.88,161.5,11323.0,153.7169,154.2324,153.5833,154.1752,11323.0
2021-06-21 11:25:00,161.5,161.59,160.75,161.27,27747.0,154.1752,154.2611,153.4592,153.9556,27747.0
2021-06-21 11:30:00,161.29,161.31,160.17,160.32,38430.0,153.9747,153.9938,152.9055,153.0487,38430.0
2021-06-21 11:35:00,160.49,161.06,160.25,160.82,28452.0,153.211,153.7551,152.9819,153.526,28452.0
2021-06-21 11:40:00,160.96,161.28,160.91,160.98,4202.0,153.6596,153.9651,153.6119,153.6787,4202.0
2021-06-21 11:45:00,161.07,161.57,161.07,161.49,5713.0,153.7647,154.242,153.7647,154.1656,5713.0
2021-06-21 11:50:00,161.45,161.81,161.4,161.73,4920.0,154.1274,154.4711,154.0797,154.3947,4920.0
2021-06-21 11:55:00,161.65,162.04,161.65,161.93,5867.0,154.3184,154.6907,154.3184,154.5857,5867.0
2021-06-21 12:00:00,161.92,162.38,161.85,162.38,5988.0,154.5761,155.0152,154.5093,155.0152,5988.0
2021-06-21 12:05:00,162.37,162.39,162.13,162.37,4925.0,155.0057,155.0248,154.7766,155.0057,4925.0
2021-06-21 12:10:00,162.3,162.3,161.87,162.08,4815.0,154.9389,154.9389,154.5284,154.7289,4815.0
2021-06-21 12:15:00,162.04,162.04,161.93,161.95,2755.0,154.6907,154.6907,154.5857,154.6047,2755.0
2021-06-21 12:20:00,161.88,161.93,161.71,161.71,1100.0,154.5379,154.5857,154.3756,154.3756,1100.0
2021-06-21 12:25:00,161.73,161.82,161.31,161.31,3214.0,154.3947,154.4806,153.9938,153.9938,3214.0
2021-06-21 12:30:00,161.4,161.53,161.36,161.52,1700.0,154.0797,154.2038,154.0415,154.1943,1700.0
2021-06-21 12:35:00,161.56,161.61,161.45,161.5,803.0,154.2324,154.2802,154.1274,154.1752,803.0
2021-06-21 12:40:00,161.58,161.58,161.39,161.5,1729.0,154.2515,154.2515,154.0701,154.1752,1729.0
2021-06-21 12:45:00,161.56,161.83,161.56,161.83,5303.0,154.2324,154.4902,154.2324,154.4902,5303.0
2021-06-21 12:50:00,161.82,162.02,161.67,161.74,7252.0,154.4806,154.6716,154.3374,154.4043,7252.0
2021-06-21 12:55:00,161.64,161.65,161.47,161.59,1476.0,154.3088,154.3184,154.1465,154.2611,1476.0
2021-06-21 13:00:00,161.53,161.61,161.42,161.5,1600.0,154.2038,154.2802,154.0988,154.1752,1600.0
2021-06-21 13:05:00,161.66,162.03,161.65,162.03,1200.0,154.3279,154.6811,154.3184,154.6811,1200.0
2021-06-21 13:10:00,161.88,161.93,161.47,161.6,4065.0,154.5379,154.5857,154.1465,154.2706,4065.0
2021-06-21 13:15:00,161.59,161.95,161.51,161.89,4596.0,154.2611,154.6047,154.1847,154.5475,4596.0
2021-06-21 13:20:00,161.83,161.92,161.72,161.92,1438.0,154.4902,154.5761,154.3852,154.5761,1438.0
2021-06-21 13:25:00,161.91,161.93,161.8,161.88,2246.0,154.5666,154.5857,154.4616,154.5379,2246.0
2021-06-21 13:30:00,161.87,161.99,161.84,161.88,1904.0,154.5284,154.6429,154.4997,154.5379,1904.0
2021-06-21 13:35:00,161.93,161.97,161.74,161.81,1945.0,154.5857,154.6238,154.4043,154.4711,1945.0
2021-06-21 13:40:00,161.88,162.43,161.87,162.31,4177.0,154.5379,155.063,154.5284,154.9484,4177.0
2021-06-21 13:45:00,162.43,162.51,162.35,162.49,9159.0,155.063,155.1393,154.9866,155.1203,9159.0
2021-06-21 13:50:00,162.47,162.51,162.32,162.4,3090.0,155.1012,155.1393,154.958,155.0343,3090.0
2021-06-21 13:55:00,162.44,162.44,162.31,162.43,1732.0,155.0725,155.0725,154.9484,155.063,1732.0
2021-06-21 14:00:00,162.51,162.52,162.11,162.21,55343.0,155.1393,155.1489,154.7575,154.853,55343.0
2021-06-21 14:05:00,162.3,162.43,162.12,162.17,2330.0,154.9389,155.063,154.767,154.8148,2330.0
2021-06-21 14:10:00,162.06,162.06,161.9,161.97,1100.0,154.7098,154.7098,154.557,154.6238,1100.0
2021-06-21 14:15:00,162.02,162.16,162.0,162.04,1574.0,154.6716,154.8052,154.6525,154.6907,1574.0
2021-06-21 14:20:00,162.1,162.1,161.73,161.85,1109.0,154.7479,154.7479,154.3947,154.5093,1109.0
2021-06-21 14:25:00,161.83,161.83,161.7,161.79,2307.0,154.4902,154.4902,154.3661,154.452,2307.0
2021-06-21 14:30:00,161.84,161.88,161.62,161.62,1429.0,154.4997,154.5379,154.2897,154.2897,1429.0
2021-06-21 14:35:00,161.63,161.75,161.35,161.43,6368.0,154.2993,154.4138,154.032,154.1083,6368.0
2021-06-21 14:40:00,161.29,161.42,161.29,161.38,3487.0,153.9747,154.0988,153.9747,154.0606,3487.0
2021-06-21 14:45:00,161.3,161.41,161.21,161.29,1702.0,153.9842,154.0892,153.8983,153.9747,1702.0
2021-06-21 14:50:00,161.26,161.29,161.11,161.27,4733.0,153.946,153.9747,153.8028,153.9556,4733.0
2021-06-21 14:55:00,161.19,161.56,161.19,161.56,6944.0,153.8792,154.2324,153.8792,154.2324,6944.0
2021-06-21 15:00:00,161.47,161.55,161.42,161.5,4782.0,154.1465,154.2229,154.0988,154.1752,4782.0
2021-06-21 15:05:00,161.49,161.55,161.42,161.43,6018.0,154.1656,154.2229,154.0988,154.1083,6018.0
2021-06-21 15:10:00,161.44,161.46,161.11,161.11,7909.0,154.1179,154.137,153.8028,153.8028,7909.0
2021-06-21 15:15:00,161.2,161.33,160.98,161.33,7203.0,153.8888,154.0129,153.6787,154.0129,7203.0
2021-06-21 15:20:00,161.21,161.31,160.73,160.83,3547.0,153.8983,153.9938,153.4401,153.5355,3547.0
2021-06-21 15:25:00,160.9,161.09,160.73,161.09,3134.0,153.6024,153.7838,153.4401,153.7838,3134.0
2021-06-21 15:30:00,161.12,161.31,161.06,161.31,4442.0,153.8124,153.9938,153.7551,153.9938,4442.0
2021-06-21 15:35:00,161.32,161.34,160.91,161.0,6964.0,154.0033,154.0224,153.6119,153.6978,6964.0
2021-06-21 15:40:00,161.02,161.08,160.74,160.82,8458.0,153.7169,153.7742,153.4496,153.526,8458.0
2021-06-21 15:45:00,160.82,160.86,160.7,160.77,16941.0,153.526,153.5642,153.4114,153.4783,16941.0
2021-06-21 15:50:00,160.81,161.35,160.77,161.31,22188.0,153.5165,154.032,153.4783,153.9938,22188.0
2021-06-21 15:55:00,161.4,161.42,160.98,161.41,41029.0,154.0797,154.0988,153.6787,154.0892,41029.0
2021-06-22 09:30:00,161.4,161.4,160.29,160.73,14362.0,154.0797,154.0797,153.02,153.4401,14362.0
2021-06-22 09:35:00,160.5,160.5,159.91,160.28,4559.0,153.2205,153.2205,152.6573,153.0105,4559.0
2021-06-22 09:40:00,160.29,160.58,159.91,160.23,3140.0,153.02,153.2969,152.6573,152.9628,3140.0
2021-06-22 09:45:00,160.13,160.42,159.89,160.35,5383.0,152.8673,153.1441,152.6382,153.0773,5383.0
2021-06-22 09:50:00,160.21,160.4,159.49,159.72,8580.0,152.9437,153.125,152.2563,152.4759,8580.0
2021-06-22 09:55:00,159.94,159.94,159.23,159.46,2749.0,152.6859,152.6859,152.0081,152.2277,2749.0
2021-06-22 10:00:00,159.33,159.76,158.92,159.5,5768.0,152.1036,152.5141,151.7122,152.2659,5768.0
2021-06-22 10:05:00,159.5,160.02,159.26,159.63,5311.0,152.2659,152.7623,152.0368,152.39,5311.0
2021-06-22 10:10:00,159.58,159.68,159.19,159.67,5533.0,152.3422,152.4377,151.9699,152.4282,5533.0
2021-06-22 10:15:00,159.61,159.99,159.6,159.78,4599.0,152.3709,152.7336,152.3613,152.5332,4599.0
2021-06-22 10:20:00,159.78,159.94,159.49,159.68,3719.0,152.5332,152.6859,152.2563,152.4377,3719.0
2021-06-22 10:25:00,159.58,160.17,159.58,160.0,3717.0,152.3422,152.9055,152.3422,152.7432,3717.0
2021-06-22 10:30:00,159.96,160.07,159.89,159.96,2281.0,152.705,152.81,152.6382,152.705,2281.0
2021-06-22 10:35:00,159.95,159.97,159.62,159.9,2307.0,152.6955,152.7146,152.3804,152.6477,2307.0
2021-06-22 10:40:00,160.0,160.18,159.85,159.97,2035.0,152.7432,152.915,152.6,152.7146,2035.0
2021-06-22 10:45:00,159.9,160.11,159.81,160.11,2232.0,152.6477,152.8482,152.5618,152.8482,2232.0
2021-06-22 10:50:00,160.0,160.31,159.8,160.31,5267.0,152.7432,153.0391,152.5523,153.0391,5267.0
2021-06-22 10:55:00,160.37,160.71,160.36,160.65,6141.0,153.0964,153.421,153.0869,153.3637,6141.0
2021-06-22 11:00:00,160.61,160.99,160.54,160.99,9097.0,153.3255,153.6883,153.2587,153.6883,9097.0
2021-06-22 11:05:00,161.07,161.21,161.03,161.09,1513.0,153.7647,153.8983,153.7265,153.7838,1513.0
2021-06-22 11:10:00,161.11,161.27,161.09,161.24,2487.0,153.8028,153.9556,153.7838,153.927,2487.0
2021-06-22 11:15:00,161.2,161.3,160.81,160.81,2125.0,153.8888,153.9842,153.5165,153.5165,2125.0
2021-06-22 11:20:00,160.87,161.07,160.8,161.07,2604.0,153.5737,153.7647,153.5069,153.7647,2604.0
2021-06-22 11:25:00,161.11,161.14,161.04,161.11,1200.0,153.8028,153.8315,153.736,153.8028,1200.0
2021-06-22 11:30:00,161.06,161.16,161.0,161.11,1470.0,153.7551,153.8506,153.6978,153.8028,1470.0
2021-06-22 11:35:00,161.05,161.05,160.44,160.44,4025.0,153.7456,153.7456,153.1632,153.1632,4025.0
2021-06-22 11:40:00,160.44,160.49,160.2,160.25,1713.0,153.1632,153.211,152.9341,152.9819,1713.0
2021-06-22 11:45:00,160.12,160.38,160.12,160.28,1915.0,152.8577,153.106,152.8577,153.0105,1915.0
2021-06-22 11:50:00,160.28,160.48,160.28,160.34,1572.0,153.0105,153.2014,153.0105,153.0678,1572.0
2021-06-22 11:55:00,160.26,160.48,160.24,160.25,2679.0,152.9914,153.2014,152.9723,152.9819,2679.0
2021-06-22 12:00:00,160.35,160.65,160.35,160.65,1204.0,153.0773,153.3637,153.0773,153.3637,1204.0
2021-06-22 12:05:00,160.7,160.72,160.5,160.62,1879.0,153.4114,153.4305,153.2205,153.3351,1879.0
2021-06-22 12:10:00,160.63,160.87,160.63,160.87,2135.0,153.3446,153.5737,153.3446,153.5737,2135.0
2021-06-22 12:15:00,160.8,160.8,160.59,160.61,1983.0,153.5069,153.5069,153.3064,153.3255,1983.0
2021-06-22 12:20:00,160.51,160.59,160.37,160.5,3639.0,153.2301,153.3064,153.0964,153.2205,3639.0
2021-06-22 12:25:00,160.68,160.78,160.56,160.75,1327.0,153.3923,153.4878,153.2778,153.4592,1327.0
2021-06-22 12:30:00,160.67,160.67,160.54,160.58,1252.0,153.3828,153.3828,153.2587,153.2969,1252.0
2021-06-22 12:35:00,160.54,160.66,160.42,160.42,2762.0,153.2587,153.3733,153.1441,153.1441,2762.0
2021-06-22 12:40:00,160.4,160.65,160.4,160.61,900.0,153.125,153.3637,153.125,153.3255,900.0
2021-06-22 12:45:00,160.57,161.08,160.45,161.08,4388.0,153.2873,153.7742,153.1728,153.7742,4388.0
2021-06-22 12:50:00,161.09,161.4,161.01,161.26,10355.0,153.7838,154.0797,153.7074,153.946,10355.0
2021-06-22 12:55:00,161.3,161.44,161.07,161.07,3421.0,153.9842,154.1179,153.7647,153.7647,3421.0
2021-06-22 13:00:00,161.1,161.3,161.1,161.22,5392.0,153.7933,153.9842,153.7933,153.9079,5392.0
2021-06-22 13:05:00,161.15,161.38,161.1,161.29,2218.0,153.841,154.0606,153.7933,153.9747,2218.0
2021-06-22 13:10:00,161.38,161.44,161.27,161.28,1575.0,154.0606,154.1179,153.9556,153.9651,1575.0
2021-06-22 13:15:00,161.17,161.17,160.99,161.17,1461.0,153.8601,153.8601,153.6883,153.8601,1461.0
2021-06-22 13:20:00,161.19,161.33,161.14,161.33,1740.0,153.8792,154.0129,153.8315,154.0129,1740.0
2021-06-22 13:25:00,161.23,161.44,161.16,161.44,2717.0,153.9174,154.1179,153.8506,154.1179,2717.0
2021-06-22 13:30:00,161.46,161.55,161.4,161.4,1539.0,154.137,154.2229,154.0797,154.0797,1539.0
2021-06-22 13:35:00,161.42,161.77,161.42,161.77,2991.0,154.0988,154.4329,154.0988,154.4329,2991.0
2021-06-22 13:40:00,161.74,161.79,161.65,161.77,2488.0,154.4043,154.452,154.3184,154.4329,2488.0
2021-06-22 13:45:00,161.77,162.07,161.7,162.07,3713.0,154.4329,154.7193,154.3661,154.7193,3713.0
2021-06-22 13:50:00,162.06,162.39,162.01,162.39,2838.0,154.7098,155.0248,154.662,155.0248,2838.0
2021-06-22 13:55:00,162.39,162.39,162.19,162.27,1934.0,155.0248,155.0248,154.8339,154.9102,1934.0
2021-06-22 14:00:00,162.2,162.42,162.02,162.42,4375.0,154.8434,155.0534,154.6716,155.0534,4375.0
2021-06-22 14:05:00,162.35,162.36,162.1,162.12,3407.0,154.9866,154.9962,154.7479,154.767,3407.0
2021-06-22 14:10:00,162.07,162.28,162.07,162.18,2942.0,154.7193,154.9198,154.7193,154.8243,2942.0
2021-06-22 14:15:00,162.28,162.28,162.1,162.18,1288.0,154.9198,154.9198,154.7479,154.8243,1288.0
2021-06-22 14:20:00,162.14,162.14,161.99,162.02,1739.0,154.7861,154.7861,154.6429,154.6716,1739.0
2021-06-22 14:25:00,162.05,162.05,161.82,161.9,1030.0,154.7002,154.7002,154.4806,154.557,1030.0
2021-06-22 14:30:00,161.76,161.85,161.66,161.66,1110.0,154.4234,154.5093,154.3279,154.3279,1110.0
2021-06-22 14:35:00,161.53,161.68,161.48,161.68,1154.0,154.2038,154.347,154.1561,154.347,1154.0
2021-06-22 14:40:00,161.65,161.65,161.4,161.4,1289.0,154.3184,154.3184,154.0797,154.0797,1289.0
2021-06-22 14:45:00,161.35,161.52,161.35,161.51,3258.0,154.032,154.1943,154.032,154.1847,3258.0
2021-06-22 14:50:00,161.59,161.72,161.56,161.59,1435.0,154.2611,154.3852,154.2324,154.2611,1435.0
2021-06-22 14:55:00,161.48,161.65,161.48,161.55,3309.0,154.1561,154.3184,154.1561,154.2229,3309.0
2021-06-22 15:00:00,161.61,161.76,161.55,161.67,1881.0,154.2802,154.4234,154.2229,154.3374,1881.0
2021-06-22 15:05:00,161.66,161.77,161.66,161.74,5198.0,154.3279,154.4329,154.3279,154.4043,5198.0
2021-06-22 15:10:00,161.82,161.99,161.82,161.99,1322.0,154.4806,154.6429,154.4806,154.6429,1322.0
2021-06-22 15:15:00,162.04,162.07,161.91,162.03,2602.0,154.6907,154.7193,154.5666,154.6811,2602.0
2021-06-22 15:20:00,162.03,162.19,161.92,161.97,4023.0,154.6811,154.8339,154.5761,154.6238,4023.0
2021-06-22 15:25:00,161.99,162.2,161.95,162.04,3081.0,154.6429,154.8434,154.6047,154.6907,3081.0
2021-06-22 15:30:00,162.05,162.17,161.87,161.97,6488.0,154.7002,154.8148,154.5284,154.6238,6488.0
2021-06-22 15:35:00,161.99,162.06,161.81,161.86,3833.0,154.6429,154.7098,154.4711,154.5188,3833.0
2021-06-22 15:40:00,161.83,161.97,161.8,161.8,9000.0,154.4902,154.6238,154.4616,154.4616,9000.0
2021-06-22 15:45:00,161.88,162.11,161.82,162.06,11007.0,154.5379,154.7575,154.4806,154.7098,11007.0
2021-06-22 15:50:00,161.97,162.11,161.9,161.98,11295.0,154.6238,154.7575,154.557,154.6334,11295.0
2021-06-22 15:55:00,161.98,162.01,161.36,161.58,49357.0,154.6334,154.662,154.0415,154.2515,49357.0
2021-06-23 09:30:00,162.68,163.81,162.68,163.33,12562.0,155.3016,156.3804,155.3016,155.9222,12562.0
2021-06-23 09:35:00,163.35,163.79,163.0,163.0,4539.0,155.9413,156.3613,155.6071,155.6071,4539.0
2021-06-23 09:40:00,163.09,163.2,162.81,163.19,3706.0,155.693,155.7981,155.4257,155.7885,3706.0
2021-06-23 09:45:00,163.58,164.0,163.28,163.28,4325.0,156.1608,156.5618,155.8744,155.8744,4325.0
2021-06-23 09:50:00,163.28,163.85,163.09,163.52,19060.0,155.8744,156.4186,155.693,156.1035,19060.0
2021-06-23 09:55:00,163.67,164.16,163.6,164.15,8351.0,156.2467,156.7145,156.1799,156.705,8351.0
2021-06-23 10:00:00,164.0,164.16,163.93,164.16,30823.0,156.5618,156.7145,156.4949,156.7145,30823.0
2021-06-23 10:05:00,164.16,164.91,164.03,164.67,32209.0,156.7145,157.4305,156.5904,157.2014,32209.0
2021-06-23 10:10:00,164.8,165.16,164.68,164.96,5010.0,157.3255,157.6692,157.2109,157.4782,5010.0
2021-06-23 10:15:00,165.12,165.34,165.02,165.23,7048.0,157.631,157.841,157.5355,157.736,7048.0
2021-06-23 10:20:00,165.22,165.5,164.95,165.2,2978.0,157.7264,157.9937,157.4687,157.7073,2978.0
2021-06-23 10:25:00,165.32,165.85,164.99,164.99,3094.0,157.8219,158.3279,157.5069,157.5069,3094.0
2021-06-23 10:30:00,164.88,165.09,164.61,164.64,3148.0,157.4019,157.6023,157.1441,157.1727,3148.0
2021-06-23 10:35:00,164.41,164.45,164.25,164.38,3703.0,156.9532,156.9914,156.8004,156.9245,3703.0
2021-06-23 10:40:00,164.38,164.5,164.06,164.12,5467.0,156.9245,157.0391,156.619,156.6763,5467.0
2021-06-23 10:45:00,164.06,164.11,163.77,163.77,802.0,156.619,156.6668,156.3422,156.3422,802.0
2021-06-23 10:50:00,163.66,163.99,163.6,163.98,1280.0,156.2372,156.5522,156.1799,156.5427,1280.0
2021-06-23 10:55:00,164.0,164.41,164.0,164.37,1500.0,156.5618,156.9532,156.5618,156.915,1500.0
2021-06-23 11:00:00,164.31,164.32,163.51,163.51,2587.0,156.8577,156.8673,156.094,156.094,2587.0
2021-06-23 11:05:00,163.6,163.6,163.23,163.23,1159.0,156.1799,156.1799,155.8267,155.8267,1159.0
2021-06-23 11:10:00,163.17,163.86,163.16,163.75,1628.0,155.7694,156.4281,155.7599,156.3231,1628.0
2021-06-23 11:15:00,163.9,164.03,163.78,164.0,2597.0,156.4663,156.5904,156.3517,156.5618,2597.0
2021-06-23 11:20:00,164.15,164.35,164.0,164.25,2732.0,156.705,156.8959,156.5618,156.8004,2732.0
2021-06-23 11:25:00,164.29,164.48,164.23,164.47,7267.0,156.8386,157.02,156.7813,157.0105,7267.0
2021-06-23 11:30:00,164.39,164.61,164.29,164.56,5245.0,156.9341,157.1441,156.8386,157.0964,5245.0
2021-06-23 11:35:00,164.46,164.95,164.39,164.95,12382.0,157.0009,157.4687,156.9341,157.4687,12382.0
2021-06-23 11:40:00,164.88,165.04,164.87,165.0,1400.0,157.4019,157.5546,157.3923,157.5164,1400.0
2021-06-23 11:45:00,165.03,165.03,164.7,164.82,6391.0,157.5451,157.5451,157.23,157.3446,6391.0
2021-06-23 11:50:00,164.88,164.97,164.8,164.97,2464.0,157.4019,157.4878,157.3255,157.4878,2464.0
2021-06-23 11:55:00,164.93,165.16,164.87,165.16,5902.0,157.4496,157.6692,157.3923,157.6692,5902.0
2021-06-23 12:00:00,165.12,165.43,165.11,165.39,4166.0,157.631,157.9269,157.6214,157.8887,4166.0
2021-06-23 12:05:00,165.28,165.47,165.15,165.47,5299.0,157.7837,157.9651,157.6596,157.9651,5299.0
2021-06-23 12:10:00,165.54,165.63,165.47,165.51,2476.0,158.0319,158.1178,157.9651,158.0033,2476.0
2021-06-23 12:15:00,165.63,165.75,165.49,165.49,3243.0,158.1178,158.2324,157.9842,157.9842,3243.0
2021-06-23 12:20:00,165.53,165.69,165.44,165.69,1684.0,158.0224,158.1751,157.9365,158.1751,1684.0
2021-06-23 12:25:00,165.68,165.7,165.62,165.67,1204.0,158.1656,158.1847,158.1083,158.156,1204.0
2021-06-23 12:30:00,165.54,165.56,165.28,165.51,2300.0,158.0319,158.051,157.7837,158.0033,2300.0
2021-06-23 12:35:00,165.47,165.56,165.19,165.38,3300.0,157.9651,158.051,157.6978,157.8792,3300.0
2021-06-23 12:40:00,165.2,165.33,165.2,165.3,762.0,157.7073,157.8314,157.7073,157.8028,762.0
2021-06-23 12:45:00,165.56,165.56,165.4,165.4,2226.0,158.051,158.051,157.8983,157.8983,2226.0
2021-06-23 12:50:00,165.39,165.39,165.26,165.33,1836.0,157.8887,157.8887,157.7646,157.8314,1836.0
2021-06-23 12:55:00,165.27,165.27,165.03,165.16,1454.0,157.7742,157.7742,157.5451,157.6692,1454.0
2021-06-23 13:00:00,165.08,165.27,165.08,165.27,1225.0,157.5928,157.7742,157.5928,157.7742,1225.0
2021-06-23 13:05:00,165.3,165.36,165.27,165.32,1300.0,157.8028,157.8601,157.7742,157.8219,1300.0
2021-06-23 13:10:00,165.27,165.35,165.1,165.1,900.0,157.7742,157.8505,157.6119,157.6119,900.0
2021-06-23 13:15:00,165.19,165.22,165.11,165.22,1068.0,157.6978,157.7264,157.6214,157.7264,1068.0
2021-06-23 13:20:00,165.26,165.37,165.22,165.37,700.0,157.7646,157.8696,157.7264,157.8696,700.0
2021-06-23 13:25:00,165.37,165.37,165.29,165.3,1109.0,157.8696,157.8696,157.7933,157.8028,1109.0
2021-06-23 13:30:00,165.17,165.31,165.11,165.3,1459.0,157.6787,157.8124,157.6214,157.8028,1459.0
2021-06-23 13:35:00,165.35,165.43,165.35,165.38,1187.0,157.8505,157.9269,157.8505,157.8792,1187.0
2021-06-23 13:40:00,165.29,165.29,165.09,165.11,1214.0,157.7933,157.7933,157.6023,157.6214,1214.0
2021-06-23 13:45:00,165.06,165.2,165.06,165.06,2193.0,157.5737,157.7073,157.5737,157.5737,2193.0
2021-06-23 13:50:00,165.11,165.34,165.11,165.34,734.0,157.6214,157.841,157.6214,157.841,734.0
2021-06-23 13:55:00,165.4,165.4,165.23,165.27,1475.0,157.8983,157.8983,157.736,157.7742,1475.0
2021-06-23 14:00:00,165.3,165.3,164.89,164.96,3340.0,157.8028,157.8028,157.4114,157.4782,3340.0
2021-06-23 14:05:00,164.81,164.81,164.63,164.81,2843.0,157.335,157.335,157.1632,157.335,2843.0
2021-06-23 14:10:00,164.81,164.94,164.79,164.79,1136.0,157.335,157.4591,157.3159,157.3159,1136.0
2021-06-23 14:15:00,164.83,164.83,164.71,164.72,509.0,157.3541,157.3541,157.2396,157.2491,509.0
2021-06-23 14:20:00,164.77,165.0,164.7,164.87,3050.0,157.2968,157.5164,157.23,157.3923,3050.0
2021-06-23 14:25:00,164.93,165.05,164.91,165.05,1400.0,157.4496,157.5641,157.4305,157.5641,1400.0
2021-06-23 14:30:00,165.09,165.13,164.98,164.99,2452.0,157.6023,157.6405,157.4973,157.5069,2452.0
2021-06-23 14:35:00,165.03,165.03,164.84,164.93,3050.0,157.5451,157.5451,157.3637,157.4496,3050.0
2021-06-23 14:40:00,165.0,165.0,164.68,164.68,1375.0,157.5164,157.5164,157.2109,157.2109,1375.0
2021-06-23 14:45:00,164.8,164.91,164.67,164.67,2101.0,157.3255,157.4305,157.2014,157.2014,2101.0
2021-06-23 14:50:00,164.71,164.86,164.71,164.83,800.0,157.2396,157.3828,157.2396,157.3541,800.0
2021-06-23 14:55:00,164.98,164.98,164.79,164.79,1900.0,157.4973,157.4973,157.3159,157.3159,1900.0
2021-06-23 15:00:00,164.84,164.92,164.8,164.91,1320.0,157.3637,157.44,157.3255,157.4305,1320.0
2021-06-23 15:05:00,164.94,164.98,164.77,164.81,2629.0,157.4591,157.4973,157.2968,157.335,2629.0
2021-06-23 15:10:00,164.84,164.84,164.72,164.78,1006.0,157.3637,157.3637,157.2491,157.3064,1006.0
2021-06-23 15:15:00,164.7,164.74,164.52,164.71,2420.0,157.23,157.2682,157.0582,157.2396,2420.0
2021-06-23 15:20:00,164.74,165.05,164.74,165.05,1728.0,157.2682,157.5641,157.2682,157.5641,1728.0
2021-06-23 15:25:00,164.96,165.41,164.94,165.35,3242.0,157.4782,157.9078,157.4591,157.8505,3242.0
2021-06-23 15:30:00,165.29,165.33,165.08,165.17,4006.0,157.7933,157.8314,157.5928,157.6787,4006.0
2021-06-23 15:35:00,165.11,165.11,164.6,164.6,5151.0,157.6214,157.6214,157.1346,157.1346,5151.0
2021-06-23 15:40:00,164.57,164.63,164.38,164.48,7949.0,157.1059,157.1632,156.9245,157.02,7949.0
2021-06-23 15:45:00,164.38,164.39,164.08,164.15,11193.0,156.9245,156.9341,156.6381,156.705,11193.0
2021-06-23 15:50:00,164.14,164.14,163.69,164.03,21282.0,156.6954,156.6954,156.2658,156.5904,21282.0
2021-06-23 15:55:00,164.04,164.04,163.62,163.65,38798.0,156.6,156.6,156.199,156.2276,38798.0
2021-06-24 09:30:00,166.29,166.29,164.01,164.49,15447.0,158.7479,158.7479,156.5713,157.0295,15447.0
2021-06-24 09:35:00,164.19,164.52,164.0,164.28,6084.0,156.7432,157.0582,156.5618,156.8291,6084.0
2021-06-24 09:40:00,164.53,164.7,164.24,164.27,3798.0,157.0677,157.23,156.7909,156.8195,3798.0
2021-06-24 09:45:00,164.13,164.57,164.13,164.3,2738.0,156.6859,157.1059,156.6859,156.8482,2738.0
2021-06-24 09:50:00,164.32,164.32,163.7,163.71,7063.0,156.8673,156.8673,156.2754,156.2849,7063.0
2021-06-24 09:55:00,163.74,163.95,163.5,163.74,3254.0,156.3136,156.514,156.0844,156.3136,3254.0
2021-06-24 10:00:00,163.84,164.0,163.01,163.65,9977.0,156.409,156.5618,155.6167,156.2276,9977.0
2021-06-24 10:05:00,163.99,163.99,163.31,163.57,7652.0,156.5522,156.5522,155.9031,156.1513,7652.0
2021-06-24 10:10:00,163.79,164.54,163.79,164.53,3591.0,156.3613,157.0773,156.3613,157.0677,3591.0
2021-06-24 10:15:00,164.64,164.64,164.14,164.48,3882.0,157.1727,157.1727,156.6954,157.02,3882.0
2021-06-24 10:20:00,164.46,164.46,164.22,164.35,2905.0,157.0009,157.0009,156.7718,156.8959,2905.0
2021-06-24 10:25:00,164.3,164.61,164.11,164.41,12296.0,156.8482,157.1441,156.6668,156.9532,12296.0
2021-06-24 10:30:00,164.35,164.54,164.29,164.44,2704.0,156.8959,157.0773,156.8386,156.9818,2704.0
2021-06-24 10:35:00,164.35,164.51,164.18,164.25,8146.0,156.8959,157.0486,156.7336,156.8004,8146.0
2021-06-24 10:40:00,164.3,164.71,164.19,164.5,16688.0,156.8482,157.2396,156.7432,157.0391,16688.0
2021-06-24 10:45:00,164.41,164.8,164.37,164.6,14057.0,156.9532,157.3255,156.915,157.1346,14057.0
2021-06-24 10:50:00,164.67,165.38,164.61,165.34,7559.0,157.2014,157.8792,157.1441,157.841,7559.0
2021-06-24 10:55:00,165.33,165.5,165.27,165.33,4463.0,157.8314,157.9937,157.7742,157.8314,4463.0
2021-06-24 11:00:00,165.31,165.42,165.22,165.28,1917.0,157.8124,157.9174,157.7264,157.7837,1917.0
2021-06-24 11:05:00,165.16,165.16,164.64,164.7,4345.0,157.6692,157.6692,157.1727,157.23,4345.0
2021-06-24 11:10:00,164.55,164.66,164.4,164.48,2300.0,157.0868,157.1918,156.9436,157.02,2300.0
2021-06-24 11:15:00,164.5,164.5,164.3,164.33,2347.0,157.0391,157.0391,156.8482,156.8768,2347.0
2021-06-24 11:20:00,164.39,164.77,164.39,164.72,4115.0,156.9341,157.2968,156.9341,157.2491,4115.0
2021-06-24 11:25:00,164.63,164.86,164.61,164.83,1837.0,157.1632,157.3828,157.1441,157.3541,1837.0
2021-06-24 11:30:00,164.91,165.03,164.8,165.01,9033.0,157.4305,157.5451,157.3255,157.526,9033.0
2021-06-24 11:35:00,164.92,164.92,164.62,164.87,2943.0,157.44,157.44,157.1537,157.3923,2943.0
2021-06-24 11:40:00,164.98,165.04,164.77,164.98,2053.0,157.4973,157.5546,157.2968,157.4973,2053.0
2021-06-24 11:45:00,164.97,164.97,164.49,164.61,4667.0,157.4878,157.4878,157.0295,157.1441,4667.0
2021-06-24 11:50:00,164.6,164.67,164.45,164.66,1911.0,157.1346,157.2014,156.9914,157.1918,1911.0
2021-06-24 11:55:00,164.61,164.63,164.45,164.58,4614.0,157.1441,157.1632,156.9914,157.1155,4614.0
2021-06-24 12:00:00,164.59,164.65,164.5,164.59,3200.0,157.125,157.1823,157.0391,157.125,3200.0
2021-06-24 12:05:00,164.61,164.82,164.61,164.78,3441.0,157.1441,157.3446,157.1441,157.3064,3441.0
2021-06-24 12:10:00,164.86,165.03,164.83,165.03,2385.0,157.3828,157.5451,157.3541,157.5451,2385.0
2021-06-24 12:15:00,165.13,165.15,164.88,165.04,29310.0,157.6405,157.6596,157.4019,157.5546,29310.0
2021-06-24 12:20:00,165.07,165.08,164.93,165.05,1149.0,157.5832,157.5928,157.4496,157.5641,1149.0
2021-06-24 12:25:00,165.13,165.19,164.96,165.0,2523.0,157.6405,157.6978,157.4782,157.5164,2523.0
2021-06-24 12:30:00,165.08,165.09,164.74,164.99,2949.0,157.5928,157.6023,157.2682,157.5069,2949.0
2021-06-24 12:35:00,165.04,165.29,164.95,165.29,1731.0,157.5546,157.7933,157.4687,157.7933,1731.0
2021-06-24 12:40:00,165.41,165.45,165.28,165.31,3046.0,157.9078,157.946,157.7837,157.8124,3046.0
2021-06-24 12:45:00,165.27,165.45,165.25,165.4,1852.0,157.7742,157.946,157.7551,157.8983,1852.0
2021-06-24 12:50:00,165.33,165.68,165.33,165.68,8255.0,157.8314,158.1656,157.8314,158.1656,8255.0
2021-06-24 12:55:00,165.71,165.77,165.6,165.66,3588.0,158.1942,158.2515,158.0892,158.1465,3588.0
2021-06-24 13:00:00,165.62,165.67,165.62,165.63,469.0,158.1083,158.156,158.1083,158.1178,469.0
2021-06-24 13:05:00,165.59,165.74,165.38,165.38,2518.0,158.0797,158.2229,157.8792,157.8792,2518.0
2021-06-24 13:10:00,165.45,165.73,165.4,165.72,1962.0,157.946,158.2133,157.8983,158.2038,1962.0
2021-06-24 13:15:00,165.72,165.72,165.39,165.5,1909.0,158.2038,158.2038,157.8887,157.9937,1909.0
2021-06-24 13:20:00,165.35,165.47,165.33,165.38,5579.0,157.8505,157.9651,157.8314,157.8792,5579.0
2021-06-24 13:25:00,165.41,165.5,165.27,165.49,1900.0,157.9078,157.9937,157.7742,157.9842,1900.0
2021-06-24 13:30:00,165.58,165.67,165.5,165.67,1821.0,158.0701,158.156,157.9937,158.156,1821.0
2021-06-24 13:35:00,165.54,165.68,165.49,165.57,2178.0,158.0319,158.1656,157.9842,158.0606,2178.0
2021-06-24 13:40:00,165.56,165.57,165.32,165.47,3412.0,158.051,158.0606,157.8219,157.9651,3412.0
2021-06-24 13:45:00,165.3,165.32,165.08,165.32,5600.0,157.8028,157.8219,157.5928,157.8219,5600.0
2021-06-24 13:50:00,165.41,165.45,165.38,165.45,1101.0,157.9078,157.946,157.8792,157.946,1101.0
2021-06-24 13:55:00,165.48,165.8,165.44,165.54,5031.0,157.9746,158.2801,157.9365,158.0319,5031.0
2021-06-24 14:00:00,165.76,165.77,165.54,165.56,1934.0,158.2419,158.2515,158.0319,158.051,1934.0
2021-06-24 14:05:00,165.59,165.59,165.44,165.49,2100.0,158.0797,158.0797,157.9365,157.9842,2100.0
2021-06-24 14:10:00,165.51,165.6,165.42,165.53,1265.0,158.0033,158.0892,157.9174,158.0224,1265.0
2021-06-24 14:15:00,165.5,165.55,165.23,165.45,6971.0,157.9937,158.0415,157.736,157.946,6971.0
2021-06-24 14:20:00,165.5,165.5,165.42,165.5,2521.0,157.9937,157.9937,157.9174,157.9937,2521.0
2021-06-24 14:25:00,165.46,165.55,165.46,165.55,2012.0,157.9556,158.0415,157.9556,158.0415,2012.0
2021-06-24 14:30:00,165.6,165.68,165.56,165.58,3000.0,158.0892,158.1656,158.051,158.0701,3000.0
2021-06-24 14:35:00,165.57,165.59,165.49,165.55,2038.0,158.0606,158.0797,157.9842,158.0415,2038.0
2021-06-24 14:40:00,165.59,165.7,165.53,165.7,1960.0,158.0797,158.1847,158.0224,158.1847,1960.0
2021-06-24 14:45:00,165.7,165.8,165.5,165.53,6567.0,158.1847,158.2801,157.9937,158.0224,6567.0
2021-06-24 14:50:00,165.53,165.63,165.49,165.58,4158.0,158.0224,158.1178,157.9842,158.0701,4158.0
2021-06-24 14:55:00,165.62,165.8,165.6,165.78,6680.0,158.1083,158.2801,158.0892,158.261,6680.0
2021-06-24 15:00:00,165.79,165.91,165.56,165.56,4127.0,158.2706,158.3851,158.051,158.051,4127.0
2021-06-24 15:05:00,165.62,165.69,165.61,165.63,3552.0,158.1083,158.1751,158.0987,158.1178,3552.0
2021-06-24 15:10:00,165.56,165.69,165.56,165.64,2610.0,158.051,158.1751,158.051,158.1274,2610.0
2021-06-24 15:15:00,165.69,165.85,165.66,165.85,9771.0,158.1751,158.3279,158.1465,158.3279,9771.0
2021-06-24 15:20:00,165.85,165.91,165.71,165.79,3233.0,158.3279,158.3851,158.1942,158.2706,3233.0
2021-06-24 15:25:00,165.79,165.89,165.75,165.85,3300.0,158.2706,158.366,158.2324,158.3279,3300.0
2021-06-24 15:30:00,165.89,165.95,165.79,165.93,11612.0,158.366,158.4233,158.2706,158.4042,11612.0
2021-06-24 15:35:00,165.85,165.95,165.65,165.8,15824.0,158.3279,158.4233,158.1369,158.2801,15824.0
2021-06-24 15:40:00,165.8,165.87,165.68,165.85,10743.0,158.2801,158.347,158.1656,158.3279,10743.0
2021-06-24 15:45:00,165.86,165.88,165.75,165.8,9541.0,158.3374,158.3565,158.2324,158.2801,9541.0
2021-06-24 15:50:00,165.81,166.03,165.8,165.89,22755.0,158.2897,158.4997,158.2801,158.366,22755.0
2021-06-24 15:55:00,165.9,166.04,165.84,165.98,47982.0,158.3756,158.5092,158.3183,158.452,47982.0
2021-06-25 09:30:00,167.94,168.5,167.42,168.04,28385.0,160.3231,160.8577,159.8267,160.4185,28385.0
2021-06-25 09:35:00,168.03,168.49,167.93,168.27,2527.0,160.409,160.8481,160.3135,160.6381,2527.0
2021-06-25 09:40:00,168.24,168.61,167.71,167.86,5841.0,160.6095,160.9627,160.1035,160.2467,5841.0
2021-06-25 09:45:00,167.71,168.23,167.62,168.17,4050.0,160.1035,160.5999,160.0176,160.5426,4050.0
2021-06-25 09:50:00,167.91,168.11,167.72,167.85,4531.0,160.2944,160.4854,160.113,160.2372,4531.0
2021-06-25 09:55:00,167.94,167.99,167.7,167.94,22043.0,160.3231,160.3708,160.094,160.3231,22043.0
2021-06-25 10:00:00,167.78,168.22,167.4,168.2,11634.0,160.1703,160.5904,159.8076,160.5713,11634.0
2021-06-25 10:05:00,168.24,169.0,168.11,169.0,4953.0,160.6095,161.335,160.4854,161.335,4953.0
2021-06-25 10:10:00,168.81,169.21,168.81,168.96,6186.0,161.1536,161.5355,161.1536,161.2968,6186.0
2021-06-25 10:15:00,169.0,169.86,168.89,169.06,17412.0,161.335,162.156,161.23,161.3923,17412.0
2021-06-25 10:20:00,169.06,169.07,168.35,168.48,1508.0,161.3923,161.4018,160.7145,160.8386,1508.0
2021-06-25 10:25:00,168.59,169.11,168.39,168.97,3449.0,160.9436,161.44,160.7527,161.3064,3449.0
2021-06-25 10:30:00,168.91,168.95,168.49,168.49,2792.0,161.2491,161.2873,160.8481,160.8481,2792.0
2021-06-25 10:35:00,168.49,168.78,168.36,168.68,6849.0,160.8481,161.125,160.724,161.0295,6849.0
2021-06-25 10:40:00,168.68,168.69,168.1,168.26,11364.0,161.0295,161.0391,160.4758,160.6286,11364.0
2021-06-25 10:45:00,168.17,168.45,168.1,168.45,2749.0,160.5426,160.8099,160.4758,160.8099,2749.0
2021-06-25 10:50:00,168.51,168.66,168.36,168.66,9415.0,160.8672,161.0104,160.724,161.0104,9415.0
2021-06-25 10:55:00,168.55,168.7,168.36,168.36,4276.0,160.9054,161.0486,160.724,160.724,4276.0
2021-06-25 11:00:00,168.4,168.63,168.27,168.53,6407.0,160.7622,160.9818,160.6381,160.8863,6407.0
2021-06-25 11:05:00,168.54,168.79,168.45,168.77,19044.0,160.8959,161.1345,160.8099,161.1154,19044.0
2021-06-25 11:10:00,168.6,168.92,168.6,168.83,2314.0,160.9531,161.2586,160.9531,161.1727,2314.0
2021-06-25 11:15:00,168.83,168.83,168.57,168.57,1915.0,161.1727,161.1727,160.9245,160.9245,1915.0
2021-06-25 11:20:00,168.5,168.51,168.35,168.48,3301.0,160.8577,160.8672,160.7145,160.8386,3301.0
2021-06-25 11:25:00,168.39,168.44,168.35,168.41,1342.0,160.7527,160.8004,160.7145,160.7718,1342.0
2021-06-25 11:30:00,168.53,168.67,168.42,168.54,5364.0,160.8863,161.02,160.7813,160.8959,5364.0
2021-06-25 11:35:00,168.55,168.7,168.55,168.67,3069.0,160.9054,161.0486,160.9054,161.02,3069.0
2021-06-25 11:40:00,168.61,168.65,168.51,168.6,3222.0,160.9627,161.0009,160.8672,160.9531,3222.0
2021-06-25 11:45:00,168.58,168.68,168.55,168.55,3540.0,160.934,161.0295,160.9054,160.9054,3540.0
2021-06-25 11:50:00,168.57,168.62,168.55,168.62,2343.0,160.9245,160.9722,160.9054,160.9722,2343.0
2021-06-25 11:55:00,168.59,168.62,168.28,168.28,2400.0,160.9436,160.9722,160.6477,160.6477,2400.0
2021-06-25 12:00:00,168.43,168.43,168.17,168.2,7754.0,160.7908,160.7908,160.5426,160.5713,7754.0
2021-06-25 12:05:00,168.2,168.47,168.16,168.46,6519.0,160.5713,160.829,160.5331,160.8195,6519.0
2021-06-25 12:10:00,168.4,168.46,168.18,168.26,2460.0,160.7622,160.8195,160.5522,160.6286,2460.0
2021-06-25 12:15:00,168.22,168.3,168.07,168.12,2500.0,160.5904,160.6667,160.4472,160.4949,2500.0
2021-06-25 12:20:00,168.1,168.3,168.1,168.2,3035.0,160.4758,160.6667,160.4758,160.5713,3035.0
2021-06-25 12:25:00,168.06,168.16,167.68,167.68,7418.0,160.4376,160.5331,160.0749,160.0749,7418.0
2021-06-25 12:30:00,167.56,167.97,167.56,167.92,2655.0,159.9603,160.3517,159.9603,160.304,2655.0
2021-06-25 12:35:00,167.87,168.07,167.87,168.04,2230.0,160.2562,160.4472,160.2562,160.4185,2230.0
2021-06-25 12:40:00,168.0,168.15,167.95,168.01,2625.0,160.3804,160.5235,160.3326,160.3899,2625.0
2021-06-25 12:45:00,167.97,167.98,167.46,167.55,2898.0,160.3517,160.3613,159.8648,159.9508,2898.0
2021-06-25 12:50:00,167.6,167.74,167.47,167.74,9341.0,159.9985,160.1321,159.8744,160.1321,9341.0
2021-06-25 12:55:00,167.69,167.71,167.52,167.71,2813.0,160.0844,160.1035,159.9221,160.1035,2813.0
2021-06-25 13:00:00,167.66,167.73,167.6,167.61,3335.0,160.0558,160.1226,159.9985,160.008,3335.0
2021-06-25 13:05:00,167.68,167.68,167.53,167.66,2900.0,160.0749,160.0749,159.9317,160.0558,2900.0
2021-06-25 13:10:00,167.65,167.68,167.59,167.65,2513.0,160.0462,160.0749,159.9889,160.0462,2513.0
2021-06-25 13:15:00,167.59,167.73,167.58,167.73,1500.0,159.9889,160.1226,159.9794,160.1226,1500.0
2021-06-25 13:20:00,167.79,167.83,167.76,167.81,1123.0,160.1799,160.2181,160.1512,160.199,1123.0
2021-06-25 13:25:00,167.8,167.8,167.63,167.71,3151.0,160.1894,160.1894,160.0271,160.1035,3151.0
2021-06-25 13:30:00,167.69,167.7,167.63,167.7,1595.0,160.0844,160.094,160.0271,160.094,1595.0
2021-06-25 13:35:00,167.73,167.81,167.7,167.72,920.0,160.1226,160.199,160.094,160.113,920.0
2021-06-25 13:40:00,167.62,167.76,167.62,167.76,1848.0,160.0176,160.1512,160.0176,160.1512,1848.0
2021-06-25 13:45:00,167.68,167.85,167.65,167.81,3274.0,160.0749,160.2372,160.0462,160.199,3274.0
2021-06-25 13:50:00,167.81,168.18,167.81,168.15,4600.0,160.199,160.5522,160.199,160.5235,4600.0
2021-06-25 13:55:00,168.17,168.21,167.98,168.1,16255.0,160.5426,160.5808,160.3613,160.4758,16255.0
2021-06-25 14:00:00,168.1,168.2,167.92,167.97,3487.0,160.4758,160.5713,160.304,160.3517,3487.0
2021-06-25 14:05:00,167.97,168.01,167.72,167.76,4443.0,160.3517,160.3899,160.113,160.1512,4443.0
2021-06-25 14:10:00,167.58,167.67,167.58,167.66,1108.0,159.9794,160.0653,159.9794,160.0558,1108.0
2021-06-25 14:15:00,167.59,167.7,167.46,167.56,2725.0,159.9889,160.094,159.8648,159.9603,2725.0
2021-06-25 14:20:00,167.59,167.63,167.35,167.37,6949.0,159.9889,160.0271,159.7598,159.7789,6949.0
2021-06-25 14:25:00,167.33,167.34,167.19,167.21,1559.0,159.7407,159.7503,159.6071,159.6262,1559.0
2021-06-25 14:30:00,167.33,167.51,167.29,167.39,1963.0,159.7407,159.9126,159.7026,159.798,1963.0
2021-06-25 14:35:00,167.28,167.41,167.28,167.41,702.0,159.693,159.8171,159.693,159.8171,702.0
2021-06-25 14:40:00,167.3,167.46,167.3,167.39,2888.0,159.7121,159.8648,159.7121,159.798,2888.0
2021-06-25 14:45:00,167.31,167.63,167.31,167.5,6737.0,159.7216,160.0271,159.7216,159.903,6737.0
2021-06-25 14:50:00,167.55,167.57,167.45,167.56,6101.0,159.9508,159.9699,159.8553,159.9603,6101.0
2021-06-25 14:55:00,167.56,167.67,167.5,167.67,7630.0,159.9603,160.0653,159.903,160.0653,7630.0
2021-06-25 15:00:00,167.66,167.69,167.32,167.32,3024.0,160.0558,160.0844,159.7312,159.7312,3024.0
2021-06-25 15:05:00,167.41,167.47,167.35,167.43,3260.0,159.8171,159.8744,159.7598,159.8362,3260.0
2021-06-25 15:10:00,167.41,167.46,167.36,167.44,4522.0,159.8171,159.8648,159.7694,159.8457,4522.0
2021-06-25 15:15:00,167.48,167.52,167.34,167.45,5757.0,159.8839,159.9221,159.7503,159.8553,5757.0
2021-06-25 15:20:00,167.39,167.39,167.08,167.12,4474.0,159.798,159.798,159.5021,159.5403,4474.0
2021-06-25 15:25:00,167.13,167.19,166.85,167.1,6635.0,159.5498,159.6071,159.2825,159.5212,6635.0
2021-06-25 15:30:00,167.11,167.17,167.06,167.11,3778.0,159.5307,159.588,159.483,159.5307,3778.0
2021-06-25 15:35:00,167.1,167.1,166.71,166.75,9637.0,159.5212,159.5212,159.1489,159.187,9637.0
2021-06-25 15:40:00,166.75,166.9,166.68,166.75,33185.0,159.187,159.3302,159.1202,159.187,33185.0
2021-06-25 15:45:00,166.75,166.88,166.66,166.67,27447.0,159.187,159.3111,159.1011,159.1107,27447.0
2021-06-25 15:50:00,166.5,167.16,166.1,166.49,48718.0,158.9484,159.5784,158.5665,158.9388,48718.0
2021-06-25 15:55:00,166.6,167.22,166.52,166.75,149012.0,159.0438,159.6357,158.9675,159.187,149012.0
2021-06-28 09:30:00,167.83,167.83,166.45,167.25,21419.0,160.2181,160.2181,158.9007,159.6644,21419.0
2021-06-28 09:35:00,167.54,167.54,166.4,166.95,6693.0,159.9412,159.9412,158.8529,159.378,6693.0
2021-06-28 09:40:00,166.86,166.86,166.14,166.38,4923.0,159.2921,159.2921,158.6047,158.8338,4923.0
2021-06-28 09:45:00,166.34,166.61,165.97,166.36,10967.0,158.7956,159.0534,158.4424,158.8147,10967.0
2021-06-28 09:50:00,166.29,166.43,165.97,166.2,2273.0,158.7479,158.8816,158.4424,158.662,2273.0
2021-06-28 09:55:00,166.22,166.57,166.18,166.41,5176.0,158.6811,159.0152,158.6429,158.8625,5176.0
2021-06-28 10:00:00,166.43,166.95,166.31,166.83,10273.0,158.8816,159.378,158.767,159.2634,10273.0
2021-06-28 10:05:00,166.88,166.91,166.79,166.81,2395.0,159.3111,159.3398,159.2252,159.2443,2395.0
2021-06-28 10:10:00,166.7,167.48,166.62,167.24,5957.0,159.1393,159.8839,159.0629,159.6548,5957.0
2021-06-28 10:15:00,167.33,168.07,167.28,168.07,5499.0,159.7407,160.4472,159.693,160.4472,5499.0
2021-06-28 10:20:00,167.84,168.16,167.56,168.16,2065.0,160.2276,160.5331,159.9603,160.5331,2065.0
2021-06-28 10:25:00,168.09,168.57,168.0,168.52,10488.0,160.4663,160.9245,160.3804,160.8768,10488.0
2021-06-28 10:30:00,168.55,168.67,168.4,168.63,2486.0,160.9054,161.02,160.7622,160.9818,2486.0
2021-06-28 10:35:00,168.57,168.74,168.25,168.43,7343.0,160.9245,161.0868,160.619,160.7908,7343.0
2021-06-28 10:40:00,168.36,168.9,168.35,168.9,4224.0,160.724,161.2395,160.7145,161.2395,4224.0
2021-06-28 10:45:00,168.9,169.17,168.77,168.98,5390.0,161.2395,161.4973,161.1154,161.3159,5390.0
2021-06-28 10:50:00,169.07,169.23,168.91,168.91,3288.0,161.4018,161.5546,161.2491,161.2491,3288.0
2021-06-28 10:55:00,168.97,169.25,168.97,169.18,2866.0,161.3064,161.5737,161.3064,161.5068,2866.0
2021-06-28 11:00:00,169.28,169.49,169.06,169.41,2597.0,161.6023,161.8028,161.3923,161.7264,2597.0
2021-06-28 11:05:00,169.55,170.0,169.55,169.74,5568.0,161.86,162.2896,161.86,162.0414,5568.0
2021-06-28 11:10:00,169.72,169.95,169.65,169.95,3500.0,162.0223,162.2419,161.9555,162.2419,3500.0
2021-06-28 11:15:00,169.83,170.0,169.68,169.87,16286.0,162.1274,162.2896,161.9842,162.1655,16286.0
2021-06-28 11:20:00,169.95,170.18,169.9,169.9,10900.0,162.2419,162.4615,162.1942,162.1942,10900.0
2021-06-28 11:25:00,169.94,170.26,169.79,170.26,12116.0,162.2324,162.5378,162.0892,162.5378,12116.0
2021-06-28 11:30:00,170.28,170.44,170.13,170.18,6037.0,162.5569,162.7097,162.4137,162.4615,6037.0
2021-06-28 11:35:00,170.14,170.23,169.9,170.0,3982.0,162.4233,162.5092,162.1942,162.2896,3982.0
2021-06-28 11:40:00,169.94,170.11,169.82,170.03,1490.0,162.2324,162.3947,162.1178,162.3183,1490.0
2021-06-28 11:45:00,169.93,170.0,169.52,169.58,3930.0,162.2228,162.2896,161.8314,161.8887,3930.0
2021-06-28 11:50:00,169.63,169.66,169.54,169.66,4660.0,161.9364,161.9651,161.8505,161.9651,4660.0
2021-06-28 11:55:00,169.7,170.18,169.7,170.04,6510.0,162.0032,162.4615,162.0032,162.3278,6510.0
2021-06-28 12:00:00,170.0,170.31,169.93,170.16,7271.0,162.2896,162.5856,162.2228,162.4424,7271.0
2021-06-28 12:05:00,170.12,170.13,169.97,169.99,700.0,162.4042,162.4137,162.261,162.2801,700.0
2021-06-28 12:10:00,170.07,170.35,169.96,170.35,4452.0,162.3565,162.6238,162.2515,162.6238,4452.0
2021-06-28 12:15:00,170.29,170.75,170.23,170.71,2320.0,162.5665,163.0056,162.5092,162.9674,2320.0
2021-06-28 12:20:00,170.74,170.8,170.57,170.67,2843.0,162.9961,163.0534,162.8338,162.9293,2843.0
2021-06-28 12:25:00,170.52,170.61,170.41,170.5,1723.0,162.7861,162.872,162.681,162.767,1723.0
2021-06-28 12:30:00,170.6,170.63,170.36,170.63,2618.0,162.8624,162.8911,162.6333,162.8911,2618.0
2021-06-28 12:35:00,170.6,170.69,170.51,170.69,3641.0,162.8624,162.9483,162.7765,162.9483,3641.0
2021-06-28 12:40:00,170.7,170.84,170.64,170.76,3603.0,162.9579,163.0915,162.9006,163.0152,3603.0
2021-06-28 12:45:00,170.66,170.94,170.66,170.9,1560.0,162.9197,163.187,162.9197,163.1488,1560.0
2021-06-28 12:50:00,170.94,170.95,170.83,170.92,2424.0,163.187,163.1966,163.082,163.1679,2424.0
2021-06-28 12:55:00,170.85,170.89,170.44,170.45,3232.0,163.1011,163.1393,162.7097,162.7192,3232.0
2021-06-28 13:00:00,170.44,170.47,169.88,169.89,2799.0,162.7097,162.7383,162.1751,162.1846,2799.0
2021-06-28 13:05:00,169.98,170.17,169.95,169.96,3097.0,162.2705,162.4519,162.2419,162.2515,3097.0
2021-06-28 13:10:00,170.01,170.06,169.75,169.81,1110.0,162.2992,162.3469,162.051,162.1083,1110.0
2021-06-28 13:15:00,169.83,170.03,169.82,169.92,1901.0,162.1274,162.3183,162.1178,162.2133,1901.0
2021-06-28 13:20:00,169.94,170.02,169.53,169.53,1878.0,162.2324,162.3087,161.841,161.841,1878.0
2021-06-28 13:25:00,169.49,169.49,168.92,168.92,1205.0,161.8028,161.8028,161.2586,161.2586,1205.0
2021-06-28 13:30:00,168.99,169.44,168.92,169.33,3394.0,161.3254,161.755,161.2586,161.65,3394.0
2021-06-28 13:35:00,169.23,169.35,169.22,169.35,880.0,161.5546,161.6691,161.545,161.6691,880.0
2021-06-28 13:40:00,169.36,169.39,169.11,169.29,5909.0,161.6787,161.7073,161.44,161.6118,5909.0
2021-06-28 13:45:00,169.33,169.52,169.31,169.38,4489.0,161.65,161.8314,161.6309,161.6978,4489.0
2021-06-28 13:50:00,169.29,169.39,169.29,169.36,745.0,161.6118,161.7073,161.6118,161.6787,745.0
2021-06-28 13:55:00,169.26,169.51,169.2,169.38,1900.0,161.5832,161.8219,161.5259,161.6978,1900.0
2021-06-28 14:00:00,169.34,169.52,169.25,169.38,3400.0,161.6596,161.8314,161.5737,161.6978,3400.0
2021-06-28 14:05:00,169.37,169.54,169.35,169.35,850.0,161.6882,161.8505,161.6691,161.6691,850.0
2021-06-28 14:10:00,169.34,169.42,169.14,169.28,2525.0,161.6596,161.7359,161.4686,161.6023,2525.0
2021-06-28 14:15:00,169.34,169.45,169.34,169.38,677.0,161.6596,161.7646,161.6596,161.6978,677.0
2021-06-28 14:20:00,169.54,169.72,169.48,169.61,1850.0,161.8505,162.0223,161.7932,161.9173,1850.0
2021-06-28 14:25:00,169.81,169.81,169.56,169.63,1725.0,162.1083,162.1083,161.8696,161.9364,1725.0
2021-06-28 14:30:00,169.64,169.64,169.49,169.58,3065.0,161.946,161.946,161.8028,161.8887,3065.0
2021-06-28 14:35:00,169.51,169.69,169.5,169.68,815.0,161.8219,161.9937,161.8123,161.9842,815.0
2021-06-28 14:40:00,169.64,169.76,169.62,169.62,1765.0,161.946,162.0605,161.9269,161.9269,1765.0
2021-06-28 14:45:00,169.66,169.74,169.56,169.58,2500.0,161.9651,162.0414,161.8696,161.8887,2500.0
2021-06-28 14:50:00,169.69,169.69,169.45,169.46,1252.0,161.9937,161.9937,161.7646,161.7741,1252.0
2021-06-28 14:55:00,169.38,169.41,169.11,169.27,1573.0,161.6978,161.7264,161.44,161.5927,1573.0
2021-06-28 15:00:00,169.3,169.36,169.19,169.31,1412.0,161.6214,161.6787,161.5164,161.6309,1412.0
2021-06-28 15:05:00,169.22,169.29,169.08,169.15,8994.0,161.545,161.6118,161.4114,161.4782,8994.0
2021-06-28 15:10:00,169.14,169.14,168.92,169.07,5035.0,161.4686,161.4686,161.2586,161.4018,5035.0
2021-06-28 15:15:00,169.13,169.2,169.0,169.13,2900.0,161.4591,161.5259,161.335,161.4591,2900.0
2021-06-28 15:20:00,169.19,169.33,169.13,169.19,4819.0,161.5164,161.65,161.4591,161.5164,4819.0
2021-06-28 15:25:00,169.25,169.42,169.18,169.26,2480.0,161.5737,161.7359,161.5068,161.5832,2480.0
2021-06-28 15:30:00,169.26,169.4,169.26,169.4,2953.0,161.5832,161.7169,161.5832,161.7169,2953.0
2021-06-28 15:35:00,169.36,169.44,169.28,169.39,5593.0,161.6787,161.755,161.6023,161.7073,5593.0
2021-06-28 15:40:00,169.39,169.46,169.23,169.34,4213.0,161.7073,161.7741,161.5546,161.6596,4213.0
2021-06-28 15:45:00,169.33,169.49,169.18,169.49,9969.0,161.65,161.8028,161.5068,161.8028,9969.0
2021-06-28 15:50:00,169.5,169.65,169.3,169.36,11819.0,161.8123,161.9555,161.6214,161.6787,11819.0
2021-06-28 15:55:00,169.36,169.36,169.04,169.06,38309.0,161.6787,161.6787,161.3732,161.3923,38309.0
2021-06-29 09:30:00,170.0,170.53,169.6,169.6,13092.0,162.2896,162.7956,161.9078,161.9078,13092.0
2021-06-29 09:35:00,169.78,170.16,169.51,169.99,4495.0,162.0796,162.4424,161.8219,162.2801,4495.0
2021-06-29 09:40:00,170.13,170.13,169.15,169.28,3956.0,162.4137,162.4137,161.4782,161.6023,3956.0
2021-06-29 09:45:00,169.3,169.75,169.0,169.2,3830.0,161.6214,162.051,161.335,161.5259,3830.0
2021-06-29 09:50:00,169.0,169.77,169.0,169.53,2390.0,161.335,162.0701,161.335,161.841,2390.0
2021-06-29 09:55:00,169.49,169.74,169.49,169.74,4020.0,161.8028,162.0414,161.8028,162.0414,4020.0
2021-06-29 10:00:00,169.54,169.57,169.35,169.45,2433.0,161.8505,161.8791,161.6691,161.7646,2433.0
2021-06-29 10:05:00,169.68,169.68,168.7,168.87,4113.0,161.9842,161.9842,161.0486,161.2109,4113.0
2021-06-29 10:10:00,168.84,168.9,168.59,168.63,3704.0,161.1823,161.2395,160.9436,160.9818,3704.0
2021-06-29 10:15:00,168.52,169.18,168.52,169.03,3601.0,160.8768,161.5068,160.8768,161.3636,3601.0
2021-06-29 10:20:00,169.12,169.18,169.0,169.0,1813.0,161.4496,161.5068,161.335,161.335,1813.0
2021-06-29 10:25:00,169.01,169.03,168.83,169.03,900.0,161.3445,161.3636,161.1727,161.3636,900.0
2021-06-29 10:30:00,169.2,169.26,169.12,169.12,1570.0,161.5259,161.5832,161.4496,161.4496,1570.0
2021-06-29 10:35:00,168.91,168.92,168.45,168.45,1191.0,161.2491,161.2586,160.8099,160.8099,1191.0
2021-06-29 10:40:00,168.53,168.53,168.1,168.1,4482.0,160.8863,160.8863,160.4758,160.4758,4482.0
2021-06-29 10:45:00,168.17,168.21,167.75,167.86,5528.0,160.5426,160.5808,160.1417,160.2467,5528.0
2021-06-29 10:50:00,167.85,168.1,167.71,168.09,4401.0,160.2372,160.4758,160.1035,160.4663,4401.0
2021-06-29 10:55:00,168.21,168.5,168.21,168.49,4942.0,160.5808,160.8577,160.5808,160.8481,4942.0
2021-06-29 11:00:00,168.42,168.69,168.37,168.53,1866.0,160.7813,161.0391,160.7336,160.8863,1866.0
2021-06-29 11:05:00,168.39,168.39,167.45,167.62,15817.0,160.7527,160.7527,159.8553,160.0176,15817.0
2021-06-29 11:10:00,167.7,167.7,167.51,167.51,2087.0,160.094,160.094,159.9126,159.9126,2087.0
2021-06-29 11:15:00,167.71,168.02,167.66,168.01,1000.0,160.1035,160.3994,160.0558,160.3899,1000.0
2021-06-29 11:20:00,168.11,168.11,167.92,168.08,8984.0,160.4854,160.4854,160.304,160.4567,8984.0
2021-06-29 11:25:00,168.01,168.04,167.63,167.63,1200.0,160.3899,160.4185,160.0271,160.0271,1200.0
2021-06-29 11:30:00,167.47,167.51,167.18,167.19,3304.0,159.8744,159.9126,159.5975,159.6071,3304.0
2021-06-29 11:35:00,167.25,167.37,167.1,167.12,2611.0,159.6644,159.7789,159.5212,159.5403,2611.0
2021-06-29 11:40:00,167.16,167.2,166.92,166.99,6477.0,159.5784,159.6166,159.3493,159.4162,6477.0
2021-06-29 11:45:00,167.13,167.26,167.05,167.09,4131.0,159.5498,159.6739,159.4734,159.5116,4131.0
2021-06-29 11:50:00,167.17,167.25,167.02,167.19,4332.0,159.588,159.6644,159.4448,159.6071,4332.0
2021-06-29 11:55:00,167.16,167.29,167.1,167.27,1451.0,159.5784,159.7026,159.5212,159.6835,1451.0
2021-06-29 12:00:00,167.21,167.27,167.18,167.19,1500.0,159.6262,159.6835,159.5975,159.6071,1500.0
2021-06-29 12:05:00,167.19,167.27,167.18,167.27,3939.0,159.6071,159.6835,159.5975,159.6835,3939.0
2021-06-29 12:10:00,167.31,167.36,167.17,167.2,2172.0,159.7216,159.7694,159.588,159.6166,2172.0
2021-06-29 12:15:00,167.2,167.29,167.14,167.28,2741.0,159.6166,159.7026,159.5594,159.693,2741.0
2021-06-29 12:20:00,167.19,167.19,166.97,167.19,10465.0,159.6071,159.6071,159.3971,159.6071,10465.0
2021-06-29 12:25:00,167.15,167.18,167.1,167.1,648.0,159.5689,159.5975,159.5212,159.5212,648.0
2021-06-29 12:30:00,167.04,167.11,167.0,167.0,2008.0,159.4639,159.5307,159.4257,159.4257,2008.0
2021-06-29 12:35:00,166.95,167.28,166.95,167.23,847.0,159.378,159.693,159.378,159.6453,847.0
2021-06-29 12:40:00,167.19,167.19,167.03,167.06,1184.0,159.6071,159.6071,159.4543,159.483,1184.0
2021-06-29 12:45:00,167.03,167.1,166.95,167.02,3998.0,159.4543,159.5212,159.378,159.4448,3998.0
2021-06-29 12:50:00,167.03,167.04,166.98,167.01,1148.0,159.4543,159.4639,159.4066,159.4353,1148.0
2021-06-29 12:55:00,166.94,166.99,166.93,166.99,600.0,159.3684,159.4162,159.3589,159.4162,600.0
2021-06-29 13:00:00,167.02,167.13,166.99,167.0,1547.0,159.4448,159.5498,159.4162,159.4257,1547.0
2021-06-29 13:05:00,166.93,167.1,166.91,167.07,6624.0,159.3589,159.5212,159.3398,159.4925,6624.0
2021-06-29 13:10:00,167.03,167.1,166.98,166.99,700.0,159.4543,159.5212,159.4066,159.4162,700.0
2021-06-29 13:15:00,167.06,167.06,166.92,166.98,1300.0,159.483,159.483,159.3493,159.4066,1300.0
2021-06-29 13:20:00,167.0,167.04,166.94,166.96,1056.0,159.4257,159.4639,159.3684,159.3875,1056.0
2021-06-29 13:25:00,167.0,167.01,166.95,166.97,2101.0,159.4257,159.4353,159.378,159.3971,2101.0
2021-06-29 13:30:00,167.03,167.06,166.89,166.91,2835.0,159.4543,159.483,159.3207,159.3398,2835.0
2021-06-29 13:35:00,167.03,167.17,166.99,167.11,2972.0,159.4543,159.588,159.4162,159.5307,2972.0
2021-06-29 13:40:00,167.06,167.1,167.05,167.08,1477.0,159.483,159.5212,159.4734,159.5021,1477.0
2021-06-29 13:45:00,167.17,167.27,167.05,167.25,2391.0,159.588,159.6835,159.4734,159.6644,2391.0
2021-06-29 13:50:00,167.29,167.48,167.22,167.48,7586.0,159.7026,159.8839,159.6357,159.8839,7586.0
2021-06-29 13:55:00,167.34,167.47,167.26,167.47,5338.0,159.7503,159.8744,159.6739,159.8744,5338.0
2021-06-29 14:00:00,167.34,167.47,167.2,167.27,7703.0,159.7503,159.8744,159.6166,159.6835,7703.0
2021-06-29 14:05:00,167.33,167.51,167.31,167.47,2272.0,159.7407,159.9126,159.7216,159.8744,2272.0
2021-06-29 14:10:00,167.47,167.55,167.35,167.35,2131.0,159.8744,159.9508,159.7598,159.7598,2131.0
2021-06-29 14:15:00,167.43,167.43,167.06,167.06,3762.0,159.8362,159.8362,159.483,159.483,3762.0
2021-06-29 14:20:00,167.22,167.23,167.14,167.22,1209.0,159.6357,159.6453,159.5594,159.6357,1209.0
2021-06-29 14:25:00,167.28,167.37,167.19,167.19,2673.0,159.693,159.7789,159.6071,159.6071,2673.0
2021-06-29 14:30:00,167.24,167.38,167.04,167.04,4025.0,159.6548,159.7885,159.4639,159.4639,4025.0
2021-06-29 14:35:00,167.1,167.15,167.03,167.09,4099.0,159.5212,159.5689,159.4543,159.5116,4099.0
2021-06-29 14:40:00,167.06,167.11,166.94,167.0,4239.0,159.483,159.5307,159.3684,159.4257,4239.0
2021-06-29 14:45:00,167.0,167.01,166.85,166.94,5316.0,159.4257,159.4353,159.2825,159.3684,5316.0
2021-06-29 14:50:00,166.94,167.1,166.88,167.1,2553.0,159.3684,159.5212,159.3111,159.5212,2553.0
2021-06-29 14:55:00,167.21,167.23,167.07,167.14,3530.0,159.6262,159.6453,159.4925,159.5594,3530.0
2021-06-29 15:00:00,167.19,167.21,167.04,167.19,3623.0,159.6071,159.6262,159.4639,159.6071,3623.0
2021-06-29 15:05:00,167.15,167.32,167.15,167.3,4129.0,159.5689,159.7312,159.5689,159.7121,4129.0
2021-06-29 15:10:00,167.23,167.47,167.22,167.42,2787.0,159.6453,159.8744,159.6357,159.8267,2787.0
2021-06-29 15:15:00,167.36,167.39,167.29,167.39,2237.0,159.7694,159.798,159.7026,159.798,2237.0
2021-06-29 15:20:00,167.39,167.86,167.34,167.86,5956.0,159.798,160.2467,159.7503,160.2467,5956.0
2021-06-29 15:25:00,167.81,167.87,167.64,167.66,3982.0,160.199,160.2562,160.0367,160.0558,3982.0
2021-06-29 15:30:00,167.64,167.64,167.27,167.42,5125.0,160.0367,160.0367,159.6835,159.8267,5125.0
2021-06-29 15:35:00,167.41,167.41,167.11,167.27,6181.0,159.8171,159.8171,159.5307,159.6835,6181.0
2021-06-29 15:40:00,167.23,167.39,167.16,167.39,6145.0,159.6453,159.798,159.5784,159.798,6145.0
2021-06-29 15:45:00,167.37,167.66,167.37,167.37,11197.0,159.7789,160.0558,159.7789,159.7789,11197.0
2021-06-29 15:50:00,167.43,167.66,167.37,167.66,11592.0,159.8362,160.0558,159.7789,160.0558,11592.0
2021-06-29 15:55:00,167.7,167.75,167.46,167.46,30933.0,160.094,160.1417,159.8648,159.8648,30933.0
2021-06-30 09:30:00,166.66,167.13,166.37,166.68,23365.0,159.1011,159.5498,158.8243,159.1202,23365.0
2021-06-30 09:35:00,166.86,167.54,166.86,167.44,2946.0,159.2921,159.9412,159.2921,159.8457,2946.0
2021-06-30 09:40:00,167.74,167.74,167.38,167.58,590.0,160.1321,160.1321,159.7885,159.9794,590.0
2021-06-30 09:45:00,167.34,167.34,166.5,166.8,2939.0,159.7503,159.7503,158.9484,159.2348,2939.0
2021-06-30 09:50:00,167.04,167.39,166.89,167.23,1133.0,159.4639,159.798,159.3207,159.6453,1133.0
2021-06-30 09:55:00,167.27,167.48,167.12,167.47,1300.0,159.6835,159.8839,159.5403,159.8744,1300.0
2021-06-30 10:00:00,167.3,167.54,167.11,167.17,2668.0,159.7121,159.9412,159.5307,159.588,2668.0
2021-06-30 10:05:00,166.96,167.59,166.96,167.47,2600.0,159.3875,159.9889,159.3875,159.8744,2600.0
2021-06-30 10:10:00,167.62,167.75,167.21,167.63,2240.0,160.0176,160.1417,159.6262,160.0271,2240.0
2021-06-30 10:15:00,167.54,167.54,167.04,167.12,2393.0,159.9412,159.9412,159.4639,159.5403,2393.0
2021-06-30 10:20:00,167.01,167.24,166.81,167.08,2261.0,159.4353,159.6548,159.2443,159.5021,2261.0
2021-06-30 10:25:00,167.28,167.5,167.17,167.35,2813.0,159.693,159.903,159.588,159.7598,2813.0
2021-06-30 10:30:00,167.22,167.61,167.15,167.34,7770.0,159.6357,160.008,159.5689,159.7503,7770.0
2021-06-30 10:35:00,167.48,167.48,167.0,167.29,2797.0,159.8839,159.8839,159.4257,159.7026,2797.0
2021-06-30 10:40:00,167.31,167.31,167.15,167.15,400.0,159.7216,159.7216,159.5689,159.5689,400.0
2021-06-30 10:45:00,167.04,167.61,167.04,167.41,2805.0,159.4639,160.008,159.4639,159.8171,2805.0
2021-06-30 10:50:00,167.49,167.49,166.82,166.83,3150.0,159.8935,159.8935,159.2539,159.2634,3150.0
2021-06-30 10:55:00,166.91,167.07,166.82,167.0,6791.0,159.3398,159.4925,159.2539,159.4257,6791.0
2021-06-30 11:00:00,167.04,167.2,166.9,167.2,3304.0,159.4639,159.6166,159.3302,159.6166,3304.0
2021-06-30 11:05:00,167.0,167.15,167.0,167.05,6302.0,159.4257,159.5689,159.4257,159.4734,6302.0
2021-06-30 11:10:00,167.08,167.21,166.93,167.15,1500.0,159.5021,159.6262,159.3589,159.5689,1500.0
2021-06-30 11:15:00,167.15,167.48,167.15,167.48,3924.0,159.5689,159.8839,159.5689,159.8839,3924.0
2021-06-30 11:20:00,167.41,167.87,167.4,167.68,1740.0,159.8171,160.2562,159.8076,160.0749,1740.0
2021-06-30 11:25:00,167.79,167.9,167.66,167.75,3787.0,160.1799,160.2849,160.0558,160.1417,3787.0
2021-06-30 11:30:00,167.82,167.85,167.39,167.39,2402.0,160.2085,160.2372,159.798,159.798,2402.0
2021-06-30 11:35:00,167.26,167.51,167.26,167.5,1520.0,159.6739,159.9126,159.6739,159.903,1520.0
2021-06-30 11:40:00,167.41,167.61,167.41,167.56,1362.0,159.8171,160.008,159.8171,159.9603,1362.0
2021-06-30 11:45:00,167.49,167.49,167.23,167.29,1277.0,159.8935,159.8935,159.6453,159.7026,1277.0
2021-06-30 11:50:00,167.49,167.49,167.24,167.45,1140.0,159.8935,159.8935,159.6548,159.8553,1140.0
2021-06-30 11:55:00,167.35,167.43,167.35,167.35,1100.0,159.7598,159.8362,159.7598,159.7598,1100.0
2021-06-30 12:00:00,167.46,167.72,167.45,167.47,1300.0,159.8648,160.113,159.8553,159.8744,1300.0
2021-06-30 12:05:00,167.55,167.55,167.48,167.48,300.0,159.9508,159.9508,159.8839,159.8839,300.0
2021-06-30 12:10:00,167.61,167.69,167.41,167.57,3236.0,160.008,160.0844,159.8171,159.9699,3236.0
2021-06-30 12:15:00,167.63,167.63,167.54,167.55,600.0,160.0271,160.0271,159.9412,159.9508,600.0
2021-06-30 12:20:00,167.53,167.69,167.53,167.67,485.0,159.9317,160.0844,159.9317,160.0653,485.0
2021-06-30 12:25:00,167.61,167.76,167.61,167.76,1110.0,160.008,160.1512,160.008,160.1512,1110.0
2021-06-30 12:30:00,167.77,167.91,167.75,167.87,1928.0,160.1608,160.2944,160.1417,160.2562,1928.0
2021-06-30 12:35:00,167.95,167.96,167.75,167.79,3156.0,160.3326,160.3422,160.1417,160.1799,3156.0
2021-06-30 12:40:00,167.73,167.99,167.73,167.99,1000.0,160.1226,160.3708,160.1226,160.3708,1000.0
2021-06-30 12:45:00,168.0,168.0,167.76,167.81,1300.0,160.3804,160.3804,160.1512,160.199,1300.0
2021-06-30 12:50:00,167.75,167.79,167.75,167.79,600.0,160.1417,160.1799,160.1417,160.1799,600.0
2021-06-30 12:55:00,167.72,167.72,167.56,167.65,1101.0,160.113,160.113,159.9603,160.0462,1101.0
2021-06-30 13:00:00,167.68,167.68,167.52,167.57,300.0,160.0749,160.0749,159.9221,159.9699,300.0
2021-06-30 13:05:00,167.41,167.82,167.41,167.82,6572.0,159.8171,160.2085,159.8171,160.2085,6572.0
2021-06-30 13:10:00,167.75,167.82,167.59,167.62,2004.0,160.1417,160.2085,159.9889,160.0176,2004.0
2021-06-30 13:15:00,167.5,167.73,167.46,167.56,1100.0,159.903,160.1226,159.8648,159.9603,1100.0
2021-06-30 13:20:00,167.62,167.63,167.56,167.63,800.0,160.0176,160.0271,159.9603,160.0271,800.0
2021-06-30 13:25:00,167.64,167.64,167.56,167.56,300.0,160.0367,160.0367,159.9603,159.9603,300.0
2021-06-30 13:30:00,167.45,167.47,167.26,167.32,1658.0,159.8553,159.8744,159.6739,159.7312,1658.0
2021-06-30 13:35:00,167.37,167.5,167.36,167.43,600.0,159.7789,159.903,159.7694,159.8362,600.0
2021-06-30 13:40:00,167.4,167.4,167.19,167.2,2720.0,159.8076,159.8076,159.6071,159.6166,2720.0
2021-06-30 13:45:00,167.26,167.31,167.16,167.29,1401.0,159.6739,159.7216,159.5784,159.7026,1401.0
2021-06-30 13:50:00,167.41,167.41,167.3,167.35,786.0,159.8171,159.8171,159.7121,159.7598,786.0
2021-06-30 13:55:00,167.24,167.28,167.15,167.19,1300.0,159.6548,159.693,159.5689,159.6071,1300.0
2021-06-30 14:00:00,167.33,167.51,167.31,167.51,871.0,159.7407,159.9126,159.7216,159.9126,871.0
2021-06-30 14:05:00,167.41,167.42,167.35,167.37,950.0,159.8171,159.8267,159.7598,159.7789,950.0
2021-06-30 14:10:00,167.26,167.44,167.26,167.43,1265.0,159.6739,159.8457,159.6739,159.8362,1265.0
2021-06-30 14:15:00,167.41,167.73,167.41,167.5,2625.0,159.8171,160.1226,159.8171,159.903,2625.0
2021-06-30 14:20:00,167.48,167.49,167.25,167.25,1165.0,159.8839,159.8935,159.6644,159.6644,1165.0
2021-06-30 14:25:00,167.41,167.44,167.26,167.27,1100.0,159.8171,159.8457,159.6739,159.6835,1100.0
2021-06-30 14:30:00,167.33,167.48,167.32,167.48,1400.0,159.7407,159.8839,159.7312,159.8839,1400.0
2021-06-30 14:35:00,167.46,167.48,167.31,167.42,1400.0,159.8648,159.8839,159.7216,159.8267,1400.0
2021-06-30 14:40:00,167.33,167.4,167.25,167.39,3084.0,159.7407,159.8076,159.6644,159.798,3084.0
2021-06-30 14:45:00,167.39,167.45,167.36,167.36,1069.0,159.798,159.8553,159.7694,159.7694,1069.0
2021-06-30 14:50:00,167.45,167.46,167.4,167.46,2300.0,159.8553,159.8648,159.8076,159.8648,2300.0
2021-06-30 14:55:00,167.48,167.69,167.47,167.62,3964.0,159.8839,160.0844,159.8744,160.0176,3964.0
2021-06-30 15:00:00,167.62,167.81,167.59,167.81,2492.0,160.0176,160.199,159.9889,160.199,2492.0
2021-06-30 15:05:00,167.8,167.92,167.75,167.8,1344.0,160.1894,160.304,160.1417,160.1894,1344.0
2021-06-30 15:10:00,167.85,167.92,167.63,167.73,3487.0,160.2372,160.304,160.0271,160.1226,3487.0
2021-06-30 15:15:00,167.74,167.81,167.71,167.73,2031.0,160.1321,160.199,160.1035,160.1226,2031.0
2021-06-30 15:20:00,167.77,167.93,167.77,167.93,2796.0,160.1608,160.3135,160.1608,160.3135,2796.0
2021-06-30 15:25:00,167.79,167.92,167.71,167.92,2713.0,160.1799,160.304,160.1035,160.304,2713.0
2021-06-30 15:30:00,167.81,167.89,167.71,167.88,3608.0,160.199,160.2753,160.1035,160.2658,3608.0
2021-06-30 15:35:00,167.93,168.0,167.81,168.0,3011.0,160.3135,160.3804,160.199,160.3804,3011.0
2021-06-30 15:40:00,168.0,168.11,167.84,168.01,4308.0,160.3804,160.4854,160.2276,160.3899,4308.0
2021-06-30 15:45:00,167.97,168.44,167.96,168.25,13531.0,160.3517,160.8004,160.3422,160.619,13531.0
2021-06-30 15:50:00,168.09,168.47,168.09,168.47,18853.0,160.4663,160.829,160.4663,160.829,18853.0
2021-06-30 15:55:00,168.46,168.6,168.37,168.49,81199.0,160.8195,160.9531,160.7336,160.8481,81199.0
2021-07-01 09:30:00,170.0,170.1,169.74,169.92,19798.0,162.2896,162.3851,162.0414,162.2133,19798.0
2021-07-01 09:35:00,169.9,170.1,169.37,169.72,10596.0,162.1942,162.3851,161.6882,162.0223,10596.0
2021-07-01 09:40:00,169.68,170.34,169.68,170.18,10399.0,161.9842,162.6142,161.9842,162.4615,10399.0
2021-07-01 09:45:00,170.29,170.51,170.24,170.42,4031.0,162.5665,162.7765,162.5188,162.6906,4031.0
2021-07-01 09:50:00,170.5,170.5,169.92,170.31,7160.0,162.767,162.767,162.2133,162.5856,7160.0
2021-07-01 09:55:00,170.38,170.56,170.04,170.56,4478.0,162.6524,162.8242,162.3278,162.8242,4478.0
2021-07-01 10:00:00,170.44,170.54,170.04,170.24,9071.0,162.7097,162.8051,162.3278,162.5188,9071.0
2021-07-01 10:05:00,170.18,171.45,170.18,171.41,13776.0,162.4615,163.6739,162.4615,163.6357,13776.0
2021-07-01 10:10:00,171.41,171.59,171.19,171.56,12032.0,163.6357,163.8075,163.4257,163.7789,12032.0
2021-07-01 10:15:00,171.57,171.68,171.45,171.67,4327.0,163.7884,163.8934,163.6739,163.8839,4327.0
2021-07-01 10:20:00,171.68,172.0,171.62,171.8,6680.0,163.8934,164.1989,163.8362,164.008,6680.0
2021-07-01 10:25:00,171.94,172.05,171.51,171.71,2422.0,164.1417,164.2467,163.7312,163.9221,2422.0
2021-07-01 10:30:00,171.75,171.81,171.57,171.79,10323.0,163.9603,164.0175,163.7884,163.9985,10323.0
2021-07-01 10:35:00,171.86,171.94,171.6,171.94,3007.0,164.0653,164.1417,163.8171,164.1417,3007.0
2021-07-01 10:40:00,171.78,172.24,171.78,172.15,2123.0,163.9889,164.428,163.9889,164.3421,2123.0
2021-07-01 10:45:00,172.19,172.2,171.56,171.56,2269.0,164.3803,164.3899,163.7789,163.7789,2269.0
2021-07-01 10:50:00,171.66,171.9,171.51,171.86,1219.0,163.8744,164.1035,163.7312,164.0653,1219.0
2021-07-01 10:55:00,171.83,171.88,171.58,171.58,2884.0,164.0366,164.0844,163.798,163.798,2884.0
2021-07-01 11:00:00,171.65,171.94,171.65,171.94,2642.0,163.8648,164.1417,163.8648,164.1417,2642.0
2021-07-01 11:05:00,172.0,172.13,171.98,172.07,2917.0,164.1989,164.323,164.1798,164.2658,2917.0
2021-07-01 11:10:00,171.98,172.07,171.62,171.65,7065.0,164.1798,164.2658,163.8362,163.8648,7065.0
2021-07-01 11:15:00,171.71,171.82,171.22,171.31,4130.0,163.9221,164.0271,163.4543,163.5402,4130.0
2021-07-01 11:20:00,171.2,171.3,171.0,171.0,2778.0,163.4352,163.5307,163.2443,163.2443,2778.0
2021-07-01 11:25:00,171.01,171.41,170.83,171.41,2306.0,163.2538,163.6357,163.082,163.6357,2306.0
2021-07-01 11:30:00,171.42,171.69,171.35,171.53,3864.0,163.6452,163.903,163.5784,163.7502,3864.0
2021-07-01 11:35:00,171.59,171.74,171.49,171.73,2301.0,163.8075,163.9507,163.7121,163.9412,2301.0
2021-07-01 11:40:00,171.77,171.89,171.65,171.89,1924.0,163.9794,164.0939,163.8648,164.0939,1924.0
2021-07-01 11:45:00,171.92,171.92,171.51,171.51,3876.0,164.1226,164.1226,163.7312,163.7312,3876.0
2021-07-01 11:50:00,171.46,171.6,171.45,171.52,1774.0,163.6834,163.8171,163.6739,163.7407,1774.0
2021-07-01 11:55:00,171.6,171.6,171.3,171.32,1100.0,163.8171,163.8171,163.5307,163.5498,1100.0
2021-07-01 12:00:00,171.28,171.35,171.15,171.21,1285.0,163.5116,163.5784,163.3875,163.4448,1285.0
2021-07-01 12:05:00,171.35,171.38,171.11,171.21,1965.0,163.5784,163.607,163.3493,163.4448,1965.0
2021-07-01 12:10:00,171.28,171.37,171.11,171.11,946.0,163.5116,163.5975,163.3493,163.3493,946.0
2021-07-01 12:15:00,171.25,171.25,171.12,171.15,1328.0,163.4829,163.4829,163.3588,163.3875,1328.0
2021-07-01 12:20:00,171.12,171.12,170.81,171.02,5376.0,163.3588,163.3588,163.0629,163.2634,5376.0
2021-07-01 12:25:00,170.96,171.26,170.94,171.26,1902.0,163.2061,163.4925,163.187,163.4925,1902.0
2021-07-01 12:30:00,171.31,171.45,171.29,171.38,2422.0,163.5402,163.6739,163.5211,163.607,2422.0
2021-07-01 12:35:00,171.17,171.17,171.09,171.09,500.0,163.4066,163.4066,163.3302,163.3302,500.0
2021-07-01 12:40:00,171.27,171.38,171.21,171.38,3101.0,163.502,163.607,163.4448,163.607,3101.0
2021-07-01 12:45:00,171.3,171.49,171.3,171.37,1016.0,163.5307,163.7121,163.5307,163.5975,1016.0
2021-07-01 12:50:00,171.29,171.32,171.03,171.06,4435.0,163.5211,163.5498,163.2729,163.3016,4435.0
2021-07-01 12:55:00,171.11,171.11,170.96,170.97,1200.0,163.3493,163.3493,163.2061,163.2156,1200.0
2021-07-01 13:00:00,171.01,171.18,171.01,171.08,1101.0,163.2538,163.4161,163.2538,163.3207,1101.0
2021-07-01 13:05:00,171.05,171.15,170.99,171.0,3997.0,163.292,163.3875,163.2347,163.2443,3997.0
2021-07-01 13:10:00,170.96,171.01,170.66,170.66,4011.0,163.2061,163.2538,162.9197,162.9197,4011.0
2021-07-01 13:15:00,170.76,170.87,170.74,170.74,1805.0,163.0152,163.1202,162.9961,162.9961,1805.0
2021-07-01 13:20:00,170.81,170.92,170.72,170.72,2411.0,163.0629,163.1679,162.977,162.977,2411.0
2021-07-01 13:25:00,170.78,170.92,170.7,170.92,2849.0,163.0343,163.1679,162.9579,163.1679,2849.0
2021-07-01 13:30:00,170.88,170.99,170.76,170.95,4634.0,163.1297,163.2347,163.0152,163.1966,4634.0
2021-07-01 13:35:00,171.12,171.12,170.98,171.09,984.0,163.3588,163.3588,163.2252,163.3302,984.0
2021-07-01 13:40:00,171.09,171.15,170.94,171.07,2805.0,163.3302,163.3875,163.187,163.3111,2805.0
2021-07-01 13:45:00,171.19,171.21,171.09,171.09,700.0,163.4257,163.4448,163.3302,163.3302,700.0
2021-07-01 13:50:00,171.07,171.09,170.91,170.91,1884.0,163.3111,163.3302,163.1584,163.1584,1884.0
2021-07-01 13:55:00,170.98,171.2,170.98,171.17,1456.0,163.2252,163.4352,163.2252,163.4066,1456.0
2021-07-01 14:00:00,171.22,171.28,171.06,171.28,1320.0,163.4543,163.5116,163.3016,163.5116,1320.0
2021-07-01 14:05:00,171.18,171.31,171.15,171.19,1225.0,163.4161,163.5402,163.3875,163.4257,1225.0
2021-07-01 14:10:00,171.15,171.15,170.92,170.95,1908.0,163.3875,163.3875,163.1679,163.1966,1908.0
2021-07-01 14:15:00,170.95,170.95,170.77,170.95,1921.0,163.1966,163.1966,163.0247,163.1966,1921.0
2021-07-01 14:20:00,171.0,171.1,170.99,170.99,2433.0,163.2443,163.3397,163.2347,163.2347,2433.0
2021-07-01 14:25:00,171.01,171.32,171.01,171.26,2364.0,163.2538,163.5498,163.2538,163.4925,2364.0
2021-07-01 14:30:00,171.22,171.5,171.22,171.47,1550.0,163.4543,163.7216,163.4543,163.693,1550.0
2021-07-01 14:35:00,171.35,171.36,171.15,171.16,1200.0,163.5784,163.588,163.3875,163.397,1200.0
2021-07-01 14:40:00,171.21,171.39,171.19,171.27,1900.0,163.4448,163.6166,163.4257,163.502,1900.0
2021-07-01 14:45:00,171.26,171.47,171.26,171.37,940.0,163.4925,163.693,163.4925,163.5975,940.0
2021-07-01 14:50:00,171.47,171.47,171.19,171.31,3665.0,163.693,163.693,163.4257,163.5402,3665.0
2021-07-01 14:55:00,171.43,171.58,171.34,171.34,2457.0,163.6548,163.798,163.5689,163.5689,2457.0
2021-07-01 15:00:00,171.47,171.48,171.37,171.37,800.0,163.693,163.7025,163.5975,163.5975,800.0
2021-07-01 15:05:00,171.44,171.54,171.35,171.54,2287.0,163.6643,163.7598,163.5784,163.7598,2287.0
2021-07-01 15:10:00,171.62,171.64,171.52,171.55,2469.0,163.8362,163.8553,163.7407,163.7693,2469.0
2021-07-01 15:15:00,171.48,171.48,171.35,171.4,2035.0,163.7025,163.7025,163.5784,163.6261,2035.0
2021-07-01 15:20:00,171.41,171.6,171.34,171.58,10242.0,163.6357,163.8171,163.5689,163.798,10242.0
2021-07-01 15:25:00,171.62,171.62,171.49,171.55,1250.0,163.8362,163.8362,163.7121,163.7693,1250.0
2021-07-01 15:30:00,171.62,171.65,171.47,171.49,6373.0,163.8362,163.8648,163.693,163.7121,6373.0
2021-07-01 15:35:00,171.53,171.71,171.45,171.64,4866.0,163.7502,163.9221,163.6739,163.8553,4866.0
2021-07-01 15:40:00,171.6,171.7,171.56,171.66,13509.0,163.8171,163.9125,163.7789,163.8744,13509.0
2021-07-01 15:45:00,171.69,171.82,171.62,171.78,11034.0,163.903,164.0271,163.8362,163.9889,11034.0
2021-07-01 15:50:00,171.81,171.84,171.67,171.69,40729.0,164.0175,164.0462,163.8839,163.903,40729.0
2021-07-01 15:55:00,171.69,172.1,171.68,172.03,36413.0,163.903,164.2944,163.8934,164.2276,36413.0
2021-07-02 09:30:00,172.14,172.48,171.0,171.21,16751.0,164.3326,164.6572,163.2443,163.4448,16751.0
2021-07-02 09:35:00,171.01,171.82,171.01,171.82,4177.0,163.2538,164.0271,163.2538,164.0271,4177.0
2021-07-02 09:40:00,171.83,172.33,171.76,171.81,4599.0,164.0366,164.514,163.9698,164.0175,4599.0
2021-07-02 09:45:00,171.75,171.9,171.28,171.35,4381.0,163.9603,164.1035,163.5116,163.5784,4381.0
2021-07-02 09:50:00,171.55,172.29,171.55,171.88,1935.0,163.7693,164.4758,163.7693,164.0844,1935.0
2021-07-02 09:55:00,171.88,171.88,171.37,171.46,2707.0,164.0844,164.0844,163.5975,163.6834,2707.0
2021-07-02 10:00:00,171.1,171.82,171.1,171.64,3482.0,163.3397,164.0271,163.3397,163.8553,3482.0
2021-07-02 10:05:00,171.72,171.75,171.35,171.41,3733.0,163.9316,163.9603,163.5784,163.6357,3733.0
2021-07-02 10:10:00,171.38,171.46,171.11,171.11,2800.0,163.607,163.6834,163.3493,163.3493,2800.0
2021-07-02 10:15:00,171.19,171.51,171.13,171.45,8778.0,163.4257,163.7312,163.3684,163.6739,8778.0
2021-07-02 10:20:00,171.52,171.84,171.48,171.84,2900.0,163.7407,164.0462,163.7025,164.0462,2900.0
2021-07-02 10:25:00,172.2,172.2,171.73,171.76,2418.0,164.3899,164.3899,163.9412,163.9698,2418.0
2021-07-02 10:30:00,171.75,171.75,171.43,171.65,2238.0,163.9603,163.9603,163.6548,163.8648,2238.0
2021-07-02 10:35:00,171.58,171.86,171.48,171.86,3847.0,163.798,164.0653,163.7025,164.0653,3847.0
2021-07-02 10:40:00,171.91,171.97,171.6,171.69,3522.0,164.113,164.1703,163.8171,163.903,3522.0
2021-07-02 10:45:00,171.65,172.26,171.65,172.08,10349.0,163.8648,164.4471,163.8648,164.2753,10349.0
2021-07-02 10:50:00,172.16,172.25,171.91,172.25,3055.0,164.3517,164.4376,164.113,164.4376,3055.0
2021-07-02 10:55:00,172.16,172.29,171.96,172.03,3092.0,164.3517,164.4758,164.1607,164.2276,3092.0
2021-07-02 11:00:00,172.03,172.04,171.79,172.04,3843.0,164.2276,164.2371,163.9985,164.2371,3843.0
2021-07-02 11:05:00,172.05,172.5,172.02,172.02,5354.0,164.2467,164.6763,164.218,164.218,5354.0
2021-07-02 11:10:00,172.25,172.34,172.18,172.19,2500.0,164.4376,164.5235,164.3708,164.3803,2500.0
2021-07-02 11:15:00,172.11,172.41,172.02,172.31,3537.0,164.3039,164.5903,164.218,164.4949,3537.0
2021-07-02 11:20:00,172.31,172.52,172.3,172.35,4387.0,164.4949,164.6953,164.4853,164.5331,4387.0
2021-07-02 11:25:00,172.34,172.35,172.01,172.02,2160.0,164.5235,164.5331,164.2085,164.218,2160.0
2021-07-02 11:30:00,172.03,172.11,171.85,171.98,3075.0,164.2276,164.3039,164.0557,164.1798,3075.0
2021-07-02 11:35:00,171.98,171.98,171.66,171.86,2700.0,164.1798,164.1798,163.8744,164.0653,2700.0
2021-07-02 11:40:00,171.93,171.93,171.68,171.68,1100.0,164.1321,164.1321,163.8934,163.8934,1100.0
2021-07-02 11:45:00,171.7,171.92,171.6,171.85,1522.0,163.9125,164.1226,163.8171,164.0557,1522.0
2021-07-02 11:50:00,171.74,171.8,171.65,171.74,1400.0,163.9507,164.008,163.8648,163.9507,1400.0
2021-07-02 11:55:00,171.76,171.89,171.64,171.68,2247.0,163.9698,164.0939,163.8553,163.8934,2247.0
2021-07-02 12:00:00,171.66,171.79,171.36,171.77,2001.0,163.8744,163.9985,163.588,163.9794,2001.0
2021-07-02 12:05:00,171.72,171.73,171.47,171.47,6935.0,163.9316,163.9412,163.693,163.693,6935.0
2021-07-02 12:10:00,171.53,171.55,171.3,171.3,7017.0,163.7502,163.7693,163.5307,163.5307,7017.0
2021-07-02 12:15:00,171.26,171.36,171.02,171.08,2612.0,163.4925,163.588,163.2634,163.3207,2612.0
2021-07-02 12:20:00,171.08,171.08,170.88,170.88,1001.0,163.3207,163.3207,163.1297,163.1297,1001.0
2021-07-02 12:25:00,170.85,170.91,170.74,170.83,4400.0,163.1011,163.1584,162.9961,163.082,4400.0
2021-07-02 12:30:00,170.78,170.87,170.51,170.61,9366.0,163.0343,163.1202,162.7765,162.872,9366.0
2021-07-02 12:35:00,170.65,170.73,170.57,170.63,6210.0,162.9102,162.9865,162.8338,162.8911,6210.0
2021-07-02 12:40:00,170.7,170.77,170.45,170.46,1613.0,162.9579,163.0247,162.7192,162.7288,1613.0
2021-07-02 12:45:00,170.42,170.51,170.37,170.49,2595.0,162.6906,162.7765,162.6429,162.7574,2595.0
2021-07-02 12:50:00,170.38,170.46,170.38,170.39,2000.0,162.6524,162.7288,162.6524,162.662,2000.0
2021-07-02 12:55:00,170.37,170.39,170.32,170.33,1100.0,162.6429,162.662,162.5951,162.6047,1100.0
2021-07-02 13:00:00,170.31,170.38,170.26,170.38,3323.0,162.5856,162.6524,162.5378,162.6524,3323.0
2021-07-02 13:05:00,170.37,170.37,169.95,169.95,7925.0,162.6429,162.6429,162.2419,162.2419,7925.0
2021-07-02 13:10:00,170.0,170.2,169.97,170.0,2378.0,162.2896,162.4806,162.261,162.2896,2378.0
2021-07-02 13:15:00,170.03,170.12,169.89,170.11,3221.0,162.3183,162.4042,162.1846,162.3947,3221.0
2021-07-02 13:20:00,170.0,170.31,169.96,170.31,547.0,162.2896,162.5856,162.2515,162.5856,547.0
2021-07-02 13:25:00,170.34,170.45,170.22,170.45,1286.0,162.6142,162.7192,162.4997,162.7192,1286.0
2021-07-02 13:30:00,170.58,170.62,170.42,170.61,1316.0,162.8433,162.8815,162.6906,162.872,1316.0
2021-07-02 13:35:00,170.55,170.92,170.55,170.92,569.0,162.8147,163.1679,162.8147,163.1679,569.0
2021-07-02 13:40:00,170.93,171.0,170.77,170.77,1604.0,163.1775,163.2443,163.0247,163.0247,1604.0
2021-07-02 13:45:00,170.77,170.79,170.64,170.78,1100.0,163.0247,163.0438,162.9006,163.0343,1100.0
2021-07-02 13:50:00,170.77,170.81,170.7,170.7,921.0,163.0247,163.0629,162.9579,162.9579,921.0
2021-07-02 13:55:00,170.7,170.7,170.63,170.63,401.0,162.9579,162.9579,162.8911,162.8911,401.0
2021-07-02 14:00:00,170.61,170.61,170.54,170.54,1119.0,162.872,162.872,162.8051,162.8051,1119.0
2021-07-02 14:05:00,170.54,170.66,170.5,170.63,3387.0,162.8051,162.9197,162.767,162.8911,3387.0
2021-07-02 14:10:00,170.78,170.78,170.63,170.63,600.0,163.0343,163.0343,162.8911,162.8911,600.0
2021-07-02 14:15:00,170.67,170.77,170.67,170.77,301.0,162.9293,163.0247,162.9293,163.0247,301.0
2021-07-02 14:20:00,170.8,170.8,170.61,170.61,852.0,163.0534,163.0534,162.872,162.872,852.0
2021-07-02 14:25:00,170.7,170.79,170.7,170.79,1300.0,162.9579,163.0438,162.9579,163.0438,1300.0
2021-07-02 14:30:00,170.81,170.81,170.59,170.62,1430.0,163.0629,163.0629,162.8529,162.8815,1430.0
2021-07-02 14:35:00,170.67,170.81,170.59,170.59,1201.0,162.9293,163.0629,162.8529,162.8529,1201.0
2021-07-02 14:40:00,170.75,170.76,170.65,170.7,1218.0,163.0056,163.0152,162.9102,162.9579,1218.0
2021-07-02 14:45:00,170.67,170.76,170.62,170.76,500.0,162.9293,163.0152,162.8815,163.0152,500.0
2021-07-02 14:50:00,170.77,170.82,170.6,170.62,2615.0,163.0247,163.0724,162.8624,162.8815,2615.0
2021-07-02 14:55:00,170.61,170.73,170.54,170.54,3497.0,162.872,162.9865,162.8051,162.8051,3497.0
2021-07-02 15:00:00,170.59,170.69,170.41,170.41,1000.0,162.8529,162.9483,162.681,162.681,1000.0
2021-07-02 15:05:00,170.49,170.56,170.48,170.53,905.0,162.7574,162.8242,162.7479,162.7956,905.0
2021-07-02 15:10:00,170.59,170.6,170.39,170.6,3496.0,162.8529,162.8624,162.662,162.8624,3496.0
2021-07-02 15:15:00,170.59,170.66,170.59,170.59,2754.0,162.8529,162.9197,162.8529,162.8529,2754.0
2021-07-02 15:20:00,170.67,170.79,170.65,170.66,1725.0,162.9293,163.0438,162.9102,162.9197,1725.0
2021-07-02 15:25:00,170.68,170.75,170.61,170.73,1014.0,162.9388,163.0056,162.872,162.9865,1014.0
2021-07-02 15:30:00,170.69,170.82,170.59,170.76,4306.0,162.9483,163.0724,162.8529,163.0152,4306.0
2021-07-02 15:35:00,170.7,170.81,170.64,170.8,2134.0,162.9579,163.0629,162.9006,163.0534,2134.0
2021-07-02 15:40:00,170.77,170.8,170.43,170.44,3366.0,163.0247,163.0534,162.7001,162.7097,3366.0
2021-07-02 15:45:00,170.48,170.72,170.46,170.69,4706.0,162.7479,162.977,162.7288,162.9483,4706.0
2021-07-02 15:50:00,170.7,170.9,170.68,170.78,7565.0,162.9579,163.1488,162.9388,163.0343,7565.0
2021-07-02 15:55:00,170.85,170.9,170.5,170.6,25142.0,163.1011,163.1488,162.767,162.8624,25142.0
2021-07-06 09:30:00,171.0,171.16,169.98,170.16,24611.0,163.2443,163.397,162.2705,162.4424,24611.0
2021-07-06 09:35:00,170.0,170.14,169.62,169.7,20315.0,162.2896,162.4233,161.9269,162.0032,20315.0
2021-07-06 09:40:00,169.56,169.64,169.15,169.23,7596.0,161.8696,161.946,161.4782,161.5546,7596.0
2021-07-06 09:45:00,169.0,169.45,168.97,169.2,3127.0,161.335,161.7646,161.3064,161.5259,3127.0
2021-07-06 09:50:00,169.38,169.38,168.13,168.58,8625.0,161.6978,161.6978,160.5045,160.934,8625.0
2021-07-06 09:55:00,168.87,168.94,168.44,168.59,1426.0,161.2109,161.2777,160.8004,160.9436,1426.0
2021-07-06 10:00:00,168.61,168.72,168.25,168.34,5916.0,160.9627,161.0677,160.619,160.7049,5916.0
2021-07-06 10:05:00,168.45,168.51,168.11,168.18,4853.0,160.8099,160.8672,160.4854,160.5522,4853.0
2021-07-06 10:10:00,167.98,168.17,167.75,167.86,4326.0,160.3613,160.5426,160.1417,160.2467,4326.0
2021-07-06 10:15:00,167.75,167.91,167.11,167.28,5678.0,160.1417,160.2944,159.5307,159.693,5678.0
2021-07-06 10:20:00,167.42,167.57,167.21,167.5,5726.0,159.8267,159.9699,159.6262,159.903,5726.0
2021-07-06 10:25:00,167.59,167.7,167.2,167.31,8451.0,159.9889,160.094,159.6166,159.7216,8451.0
2021-07-06 10:30:00,167.3,167.42,166.57,166.74,14565.0,159.7121,159.8267,159.0152,159.1775,14565.0
2021-07-06 10:35:00,166.71,167.96,166.62,167.78,7232.0,159.1489,160.3422,159.0629,160.1703,7232.0
2021-07-06 10:40:00,167.78,167.78,167.14,167.51,3112.0,160.1703,160.1703,159.5594,159.9126,3112.0
2021-07-06 10:45:00,167.29,167.47,167.15,167.46,600.0,159.7026,159.8744,159.5689,159.8648,600.0
2021-07-06 10:50:00,167.15,167.66,167.15,167.51,2192.0,159.5689,160.0558,159.5689,159.9126,2192.0
2021-07-06 10:55:00,167.54,167.85,167.45,167.6,7720.0,159.9412,160.2372,159.8553,159.9985,7720.0
2021-07-06 11:00:00,167.45,167.54,167.17,167.17,13522.0,159.8553,159.9412,159.588,159.588,13522.0
2021-07-06 11:05:00,167.18,167.5,167.18,167.45,1812.0,159.5975,159.903,159.5975,159.8553,1812.0
2021-07-06 11:10:00,167.4,167.56,167.25,167.56,1305.0,159.8076,159.9603,159.6644,159.9603,1305.0
2021-07-06 11:15:00,167.66,167.83,167.46,167.74,3925.0,160.0558,160.2181,159.8648,160.1321,3925.0
2021-07-06 11:20:00,167.68,167.83,167.55,167.69,8873.0,160.0749,160.2181,159.9508,160.0844,8873.0
2021-07-06 11:25:00,167.7,167.98,167.41,167.98,2624.0,160.094,160.3613,159.8171,160.3613,2624.0
2021-07-06 11:30:00,167.94,168.02,167.85,167.85,4539.0,160.3231,160.3994,160.2372,160.2372,4539.0
2021-07-06 11:35:00,167.85,168.2,167.85,168.13,1006.0,160.2372,160.5713,160.2372,160.5045,1006.0
2021-07-06 11:40:00,168.11,168.27,168.11,168.15,1420.0,160.4854,160.6381,160.4854,160.5235,1420.0
2021-07-06 11:45:00,168.2,168.2,167.87,168.13,3979.0,160.5713,160.5713,160.2562,160.5045,3979.0
2021-07-06 11:50:00,168.15,168.15,167.81,167.81,700.0,160.5235,160.5235,160.199,160.199,700.0
2021-07-06 11:55:00,167.89,167.89,167.66,167.66,1383.0,160.2753,160.2753,160.0558,160.0558,1383.0
2021-07-06 12:00:00,167.8,167.8,167.28,167.28,1600.0,160.1894,160.1894,159.693,159.693,1600.0
2021-07-06 12:05:00,167.32,167.36,167.17,167.21,2800.0,159.7312,159.7694,159.588,159.6262,2800.0
2021-07-06 12:10:00,167.21,167.55,167.17,167.54,7514.0,159.6262,159.9508,159.588,159.9412,7514.0
2021-07-06 12:15:00,167.49,167.87,167.48,167.71,1600.0,159.8935,160.2562,159.8839,160.1035,1600.0
2021-07-06 12:20:00,167.81,167.81,167.45,167.45,1631.0,160.199,160.199,159.8553,159.8553,1631.0
2021-07-06 12:25:00,167.43,167.75,167.34,167.75,2952.0,159.8362,160.1417,159.7503,160.1417,2952.0
2021-07-06 12:30:00,167.73,167.73,167.45,167.45,2213.0,160.1226,160.1226,159.8553,159.8553,2213.0
2021-07-06 12:35:00,167.53,167.54,167.39,167.48,1056.0,159.9317,159.9412,159.798,159.8839,1056.0
2021-07-06 12:40:00,167.4,167.5,167.34,167.41,1000.0,159.8076,159.903,159.7503,159.8171,1000.0
2021-07-06 12:45:00,167.36,167.48,167.15,167.2,13619.0,159.7694,159.8839,159.5689,159.6166,13619.0
2021-07-06 12:50:00,167.38,167.47,167.38,167.47,707.0,159.7885,159.8744,159.7885,159.8744,707.0
2021-07-06 12:55:00,167.66,167.95,167.62,167.95,2057.0,160.0558,160.3326,160.0176,160.3326,2057.0
2021-07-06 13:00:00,167.97,168.03,167.97,168.0,1171.0,160.3517,160.409,160.3517,160.3804,1171.0
2021-07-06 13:05:00,168.02,168.02,167.7,167.74,1100.0,160.3994,160.3994,160.094,160.1321,1100.0
2021-07-06 13:10:00,167.84,167.85,167.73,167.76,700.0,160.2276,160.2372,160.1226,160.1512,700.0
2021-07-06 13:15:00,168.02,168.09,167.96,168.09,3598.0,160.3994,160.4663,160.3422,160.4663,3598.0
2021-07-06 13:20:00,168.05,168.2,167.99,168.09,1652.0,160.4281,160.5713,160.3708,160.4663,1652.0
2021-07-06 13:25:00,168.04,168.25,168.03,168.25,2506.0,160.4185,160.619,160.409,160.619,2506.0
2021-07-06 13:30:00,168.18,168.18,168.0,168.17,1426.0,160.5522,160.5522,160.3804,160.5426,1426.0
2021-07-06 13:35:00,168.09,168.69,168.04,168.65,6256.0,160.4663,161.0391,160.4185,161.0009,6256.0
2021-07-06 13:40:00,168.43,168.62,168.22,168.39,2758.0,160.7908,160.9722,160.5904,160.7527,2758.0
2021-07-06 13:45:00,168.34,168.44,168.29,168.35,2228.0,160.7049,160.8004,160.6572,160.7145,2228.0
2021-07-06 13:50:00,168.5,168.51,168.38,168.38,1306.0,160.8577,160.8672,160.7431,160.7431,1306.0
2021-07-06 13:55:00,168.36,168.46,168.31,168.44,1610.0,160.724,160.8195,160.6763,160.8004,1610.0
2021-07-06 14:00:00,168.42,168.58,168.35,168.58,1485.0,160.7813,160.934,160.7145,160.934,1485.0
2021-07-06 14:05:00,168.49,168.58,168.36,168.45,2501.0,160.8481,160.934,160.724,160.8099,2501.0
2021-07-06 14:10:00,168.4,168.41,167.99,168.0,1467.0,160.7622,160.7718,160.3708,160.3804,1467.0
2021-07-06 14:15:00,168.09,168.33,168.09,168.13,1824.0,160.4663,160.6954,160.4663,160.5045,1824.0
2021-07-06 14:20:00,168.14,168.22,168.14,168.18,580.0,160.514,160.5904,160.514,160.5522,580.0
2021-07-06 14:25:00,168.07,168.15,168.03,168.15,500.0,160.4472,160.5235,160.409,160.5235,500.0
2021-07-06 14:30:00,168.18,168.25,168.09,168.09,1902.0,160.5522,160.619,160.4663,160.4663,1902.0
2021-07-06 14:35:00,168.06,168.08,167.99,168.08,872.0,160.4376,160.4567,160.3708,160.4567,872.0
2021-07-06 14:40:00,168.22,168.22,168.03,168.17,1444.0,160.5904,160.5904,160.409,160.5426,1444.0
2021-07-06 14:45:00,168.17,168.17,168.17,168.17,0.0,160.5426,160.5426,160.5426,160.5426,0.0
2021-07-06 14:50:00,168.29,168.29,168.07,168.13,1103.0,160.6572,160.6572,160.4472,160.5045,1103.0
2021-07-06 14:55:00,168.2,168.2,167.99,168.14,1161.0,160.5713,160.5713,160.3708,160.514,1161.0
2021-07-06 15:00:00,168.22,168.22,168.13,168.15,883.0,160.5904,160.5904,160.5045,160.5235,883.0
2021-07-06 15:05:00,168.04,168.25,168.03,168.25,3128.0,160.4185,160.619,160.409,160.619,3128.0
2021-07-06 15:10:00,168.25,168.43,168.18,168.24,2042.0,160.619,160.7908,160.5522,160.6095,2042.0
2021-07-06 15:15:00,168.23,168.29,168.06,168.07,1794.0,160.5999,160.6572,160.4376,160.4472,1794.0
2021-07-06 15:20:00,168.09,168.09,167.91,167.96,2122.0,160.4663,160.4663,160.2944,160.3422,2122.0
2021-07-06 15:25:00,168.08,168.18,168.0,168.05,2210.0,160.4567,160.5522,160.3804,160.4281,2210.0
2021-07-06 15:30:00,168.05,168.06,167.56,167.72,4975.0,160.4281,160.4376,159.9603,160.113,4975.0
2021-07-06 15:35:00,167.77,168.04,167.76,168.02,6504.0,160.1608,160.4185,160.1512,160.3994,6504.0
2021-07-06 15:40:00,167.99,168.3,167.98,168.26,4691.0,160.3708,160.6667,160.3613,160.6286,4691.0
2021-07-06 15:45:00,168.33,168.49,168.15,168.48,8697.0,160.6954,160.8481,160.5235,160.8386,8697.0
2021-07-06 15:50:00,168.6,168.67,168.35,168.5,11221.0,160.9531,161.02,160.7145,160.8577,11221.0
2021-07-06 15:55:00,168.46,168.68,168.26,168.61,35247.0,160.8195,161.0295,160.6286,160.9627,35247.0
2021-07-07 09:30:00,168.0,170.58,168.0,170.52,20894.0,160.3804,162.8433,160.3804,162.7861,20894.0
2021-07-07 09:35:00,170.5,171.6,170.5,171.22,20656.0,162.767,163.8171,162.767,163.4543,20656.0
2021-07-07 09:40:00,171.05,171.25,170.13,170.77,7719.0,163.292,163.4829,162.4137,163.0247,7719.0
2021-07-07 09:45:00,170.89,171.3,170.02,170.02,6055.0,163.1393,163.5307,162.3087,162.3087,6055.0
2021-07-07 09:50:00,170.02,170.22,169.47,169.47,6818.0,162.3087,162.4997,161.7837,161.7837,6818.0
2021-07-07 09:55:00,169.1,169.87,169.1,169.63,10002.0,161.4305,162.1655,161.4305,161.9364,10002.0
2021-07-07 10:00:00,169.4,169.51,167.72,167.98,4470.0,161.7169,161.8219,160.113,160.3613,4470.0
2021-07-07 10:05:00,167.9,168.3,167.8,168.19,7309.0,160.2849,160.6667,160.1894,160.5617,7309.0
2021-07-07 10:10:00,168.24,168.24,167.22,167.22,1729.0,160.6095,160.6095,159.6357,159.6357,1729.0
2021-07-07 10:15:00,167.23,167.34,166.79,167.23,6664.0,159.6453,159.7503,159.2252,159.6453,6664.0
2021-07-07 10:20:00,167.1,167.81,167.0,167.81,13149.0,159.5212,160.199,159.4257,160.199,13149.0
2021-07-07 10:25:00,167.63,167.78,167.24,167.27,14975.0,160.0271,160.1703,159.6548,159.6835,14975.0
2021-07-07 10:30:00,167.24,167.42,167.01,167.26,10772.0,159.6548,159.8267,159.4353,159.6739,10772.0
2021-07-07 10:35:00,167.22,167.56,167.19,167.34,8225.0,159.6357,159.9603,159.6071,159.7503,8225.0
2021-07-07 10:40:00,167.49,167.63,167.15,167.17,13021.0,159.8935,160.0271,159.5689,159.588,13021.0
2021-07-07 10:45:00,167.26,167.86,166.89,167.68,8495.0,159.6739,160.2467,159.3207,160.0749,8495.0
2021-07-07 10:50:00,167.89,167.93,167.58,167.82,2403.0,160.2753,160.3135,159.9794,160.2085,2403.0
2021-07-07 10:55:00,167.73,168.16,167.66,167.67,3747.0,160.1226,160.5331,160.0558,160.0653,3747.0
2021-07-07 11:00:00,167.6,167.86,167.43,167.81,5759.0,159.9985,160.2467,159.8362,160.199,5759.0
2021-07-07 11:05:00,167.77,168.01,167.47,167.52,3416.0,160.1608,160.3899,159.8744,159.9221,3416.0
2021-07-07 11:10:00,167.62,168.61,167.61,168.38,3000.0,160.0176,160.9627,160.008,160.7431,3000.0
2021-07-07 11:15:00,168.36,168.95,168.11,168.8,5445.0,160.724,161.2873,160.4854,161.1441,5445.0
2021-07-07 11:20:00,168.84,169.23,168.81,169.22,3618.0,161.1823,161.5546,161.1536,161.545,3618.0
2021-07-07 11:25:00,169.23,169.63,169.23,169.63,8331.0,161.5546,161.9364,161.5546,161.9364,8331.0
2021-07-07 11:30:00,169.66,169.84,169.57,169.64,3994.0,161.9651,162.1369,161.8791,161.946,3994.0
2021-07-07 11:35:00,169.77,170.16,169.68,170.16,4508.0,162.0701,162.4424,161.9842,162.4424,4508.0
2021-07-07 11:40:00,170.09,170.36,170.02,170.12,4100.0,162.3756,162.6333,162.3087,162.4042,4100.0
2021-07-07 11:45:00,170.14,170.6,170.05,170.05,7453.0,162.4233,162.8624,162.3374,162.3374,7453.0
2021-07-07 11:50:00,170.09,170.23,169.71,169.71,1707.0,162.3756,162.5092,162.0128,162.0128,1707.0
2021-07-07 11:55:00,169.79,170.23,169.66,170.23,3249.0,162.0892,162.5092,161.9651,162.5092,3249.0
2021-07-07 12:00:00,170.0,170.27,169.9,170.2,3302.0,162.2896,162.5474,162.1942,162.4806,3302.0
2021-07-07 12:05:00,170.29,170.61,170.17,170.6,4604.0,162.5665,162.872,162.4519,162.8624,4604.0
2021-07-07 12:10:00,170.54,170.95,170.52,170.84,3753.0,162.8051,163.1966,162.7861,163.0915,3753.0
2021-07-07 12:15:00,170.96,171.49,170.85,171.0,19199.0,163.2061,163.7121,163.1011,163.2443,19199.0
2021-07-07 12:20:00,171.06,171.29,170.72,170.95,3881.0,163.3016,163.5211,162.977,163.1966,3881.0
2021-07-07 12:25:00,170.98,171.19,170.9,171.15,1778.0,163.2252,163.4257,163.1488,163.3875,1778.0
2021-07-07 12:30:00,171.14,171.25,170.92,171.25,8428.0,163.3779,163.4829,163.1679,163.4829,8428.0
2021-07-07 12:35:00,171.22,171.22,170.95,171.0,1700.0,163.4543,163.4543,163.1966,163.2443,1700.0
2021-07-07 12:40:00,171.0,171.44,170.96,171.08,7389.0,163.2443,163.6643,163.2061,163.3207,7389.0
2021-07-07 12:45:00,170.96,171.21,170.8,171.0,1800.0,163.2061,163.4448,163.0534,163.2443,1800.0
2021-07-07 12:50:00,171.0,171.0,170.4,170.4,2516.0,163.2443,163.2443,162.6715,162.6715,2516.0
2021-07-07 12:55:00,170.44,170.58,170.28,170.46,1386.0,162.7097,162.8433,162.5569,162.7288,1386.0
2021-07-07 13:00:00,170.48,170.71,170.47,170.47,1411.0,162.7479,162.9674,162.7383,162.7383,1411.0
2021-07-07 13:05:00,170.64,171.37,170.63,171.24,6607.0,162.9006,163.5975,162.8911,163.4734,6607.0
2021-07-07 13:10:00,170.95,170.99,170.8,170.97,1500.0,163.1966,163.2347,163.0534,163.2156,1500.0
2021-07-07 13:15:00,170.85,170.85,170.64,170.66,1831.0,163.1011,163.1011,162.9006,162.9197,1831.0
2021-07-07 13:20:00,170.78,170.78,170.35,170.35,1100.0,163.0343,163.0343,162.6238,162.6238,1100.0
2021-07-07 13:25:00,170.02,170.08,169.85,169.92,1448.0,162.3087,162.366,162.1464,162.2133,1448.0
2021-07-07 13:30:00,169.82,170.21,169.79,170.12,6180.0,162.1178,162.4901,162.0892,162.4042,6180.0
2021-07-07 13:35:00,170.13,170.13,169.96,170.09,400.0,162.4137,162.4137,162.2515,162.3756,400.0
2021-07-07 13:40:00,170.08,170.22,170.06,170.09,1317.0,162.366,162.4997,162.3469,162.3756,1317.0
2021-07-07 13:45:00,170.07,170.31,170.06,170.31,951.0,162.3565,162.5856,162.3469,162.5856,951.0
2021-07-07 13:50:00,170.12,170.49,170.12,170.33,3708.0,162.4042,162.7574,162.4042,162.6047,3708.0
2021-07-07 13:55:00,170.31,170.52,170.26,170.26,2582.0,162.5856,162.7861,162.5378,162.5378,2582.0
2021-07-07 14:00:00,170.41,170.85,170.4,170.84,2798.0,162.681,163.1011,162.6715,163.0915,2798.0
2021-07-07 14:05:00,170.52,170.66,170.34,170.66,2186.0,162.7861,162.9197,162.6142,162.9197,2186.0
2021-07-07 14:10:00,170.49,170.49,170.22,170.31,1122.0,162.7574,162.7574,162.4997,162.5856,1122.0
2021-07-07 14:15:00,170.16,170.36,170.14,170.36,1304.0,162.4424,162.6333,162.4233,162.6333,1304.0
2021-07-07 14:20:00,170.35,170.35,170.09,170.09,3554.0,162.6238,162.6238,162.3756,162.3756,3554.0
2021-07-07 14:25:00,170.09,170.3,170.07,170.22,2918.0,162.3756,162.576,162.3565,162.4997,2918.0
2021-07-07 14:30:00,170.12,170.12,169.77,169.77,4286.0,162.4042,162.4042,162.0701,162.0701,4286.0
2021-07-07 14:35:00,169.77,169.84,169.45,169.45,3082.0,162.0701,162.1369,161.7646,161.7646,3082.0
2021-07-07 14:40:00,169.53,170.07,169.47,169.86,5377.0,161.841,162.3565,161.7837,162.156,5377.0
2021-07-07 14:45:00,169.82,170.07,169.82,170.0,1315.0,162.1178,162.3565,162.1178,162.2896,1315.0
2021-07-07 14:50:00,169.98,169.98,169.63,169.76,3944.0,162.2705,162.2705,161.9364,162.0605,3944.0
2021-07-07 14:55:00,169.65,170.04,169.65,169.93,4749.0,161.9555,162.3278,161.9555,162.2228,4749.0
2021-07-07 15:00:00,169.82,170.01,169.78,170.01,2069.0,162.1178,162.2992,162.0796,162.2992,2069.0
2021-07-07 15:05:00,170.22,170.41,170.2,170.25,2389.0,162.4997,162.681,162.4806,162.5283,2389.0
2021-07-07 15:10:00,170.34,171.1,170.33,171.03,8806.0,162.6142,163.3397,162.6047,163.2729,8806.0
2021-07-07 15:15:00,171.18,171.21,170.63,170.63,16018.0,163.4161,163.4448,162.8911,162.8911,16018.0
2021-07-07 15:20:00,170.64,170.69,170.39,170.4,1902.0,162.9006,162.9483,162.662,162.6715,1902.0
2021-07-07 15:25:00,170.44,170.7,170.44,170.51,3400.0,162.7097,162.9579,162.7097,162.7765,3400.0
2021-07-07 15:30:00,170.45,170.45,170.16,170.42,3299.0,162.7192,162.7192,162.4424,162.6906,3299.0
2021-07-07 15:35:00,170.43,170.43,170.04,170.28,2483.0,162.7001,162.7001,162.3278,162.5569,2483.0
2021-07-07 15:40:00,170.38,170.38,170.18,170.26,3077.0,162.6524,162.6524,162.4615,162.5378,3077.0
2021-07-07 15:45:00,170.23,170.36,170.07,170.18,5814.0,162.5092,162.6333,162.3565,162.4615,5814.0
2021-07-07 15:50:00,170.18,170.19,169.8,170.04,10242.0,162.4615,162.471,162.0987,162.3278,10242.0
2021-07-07 15:55:00,169.99,170.08,169.69,170.08,25474.0,162.2801,162.366,161.9937,162.366,25474.0
2021-07-08 09:30:00,165.69,167.23,165.0,166.33,29487.0,158.1751,159.6453,157.5164,158.7861,29487.0
2021-07-08 09:35:00,166.33,166.69,165.75,165.84,12091.0,158.7861,159.1298,158.2324,158.3183,12091.0
2021-07-08 09:40:00,165.9,165.93,164.73,164.95,17630.0,158.3756,158.4042,157.2587,157.4687,17630.0
2021-07-08 09:45:00,164.84,164.84,163.2,163.69,18753.0,157.3637,157.3637,155.7981,156.2658,18753.0
2021-07-08 09:50:00,163.87,164.26,163.62,164.2,7601.0,156.4377,156.81,156.199,156.7527,7601.0
2021-07-08 09:55:00,164.4,165.0,164.12,164.8,5181.0,156.9436,157.5164,156.6763,157.3255,5181.0
2021-07-08 10:00:00,164.87,164.87,163.84,164.37,8413.0,157.3923,157.3923,156.409,156.915,8413.0
2021-07-08 10:05:00,164.5,165.3,164.25,164.83,11583.0,157.0391,157.8028,156.8004,157.3541,11583.0
2021-07-08 10:10:00,164.73,165.09,164.6,164.6,12192.0,157.2587,157.6023,157.1346,157.1346,12192.0
2021-07-08 10:15:00,164.8,165.1,164.38,165.09,5441.0,157.3255,157.6119,156.9245,157.6023,5441.0
2021-07-08 10:20:00,165.0,165.06,164.19,164.39,5962.0,157.5164,157.5737,156.7432,156.9341,5962.0
2021-07-08 10:25:00,164.47,165.5,164.33,165.5,4708.0,157.0105,157.9937,156.8768,157.9937,4708.0
2021-07-08 10:30:00,165.49,165.72,165.22,165.37,2153.0,157.9842,158.2038,157.7264,157.8696,2153.0
2021-07-08 10:35:00,165.39,165.71,165.35,165.49,4456.0,157.8887,158.1942,157.8505,157.9842,4456.0
2021-07-08 10:40:00,165.56,166.18,165.31,166.11,5304.0,158.051,158.6429,157.8124,158.5761,5304.0
2021-07-08 10:45:00,165.87,165.93,165.0,165.0,4155.0,158.347,158.4042,157.5164,157.5164,4155.0
2021-07-08 10:50:00,164.9,165.59,164.9,165.41,2102.0,157.421,158.0797,157.421,157.9078,2102.0
2021-07-08 10:55:00,165.29,165.31,164.96,165.04,2888.0,157.7933,157.8124,157.4782,157.5546,2888.0
2021-07-08 11:00:00,164.94,165.63,164.94,165.63,3217.0,157.4591,158.1178,157.4591,158.1178,3217.0
2021-07-08 11:05:00,165.72,166.08,165.72,166.07,2036.0,158.2038,158.5474,158.2038,158.5379,2036.0
2021-07-08 11:10:00,165.97,166.42,165.91,166.42,6447.0,158.4424,158.872,158.3851,158.872,6447.0
2021-07-08 11:15:00,166.42,166.72,166.32,166.36,5745.0,158.872,159.1584,158.7765,158.8147,5745.0
2021-07-08 11:20:00,166.45,166.5,166.17,166.17,2541.0,158.9007,158.9484,158.6333,158.6333,2541.0
2021-07-08 11:25:00,166.12,166.67,166.09,166.57,2398.0,158.5856,159.1107,158.557,159.0152,2398.0
2021-07-08 11:30:00,166.61,166.81,166.46,166.81,1520.0,159.0534,159.2443,158.9102,159.2443,1520.0
2021-07-08 11:35:00,166.96,167.29,166.94,167.29,1800.0,159.3875,159.7026,159.3684,159.7026,1800.0
2021-07-08 11:40:00,167.15,167.32,167.12,167.28,900.0,159.5689,159.7312,159.5403,159.693,900.0
2021-07-08 11:45:00,167.31,167.67,167.13,167.67,4471.0,159.7216,160.0653,159.5498,160.0653,4471.0
2021-07-08 11:50:00,167.66,167.95,167.63,167.95,5935.0,160.0558,160.3326,160.0271,160.3326,5935.0
2021-07-08 11:55:00,167.84,167.94,167.68,167.94,1608.0,160.2276,160.3231,160.0749,160.3231,1608.0
2021-07-08 12:00:00,167.93,167.98,167.71,167.78,1300.0,160.3135,160.3613,160.1035,160.1703,1300.0
2021-07-08 12:05:00,167.97,168.12,167.75,168.12,1604.0,160.3517,160.4949,160.1417,160.4949,1604.0
2021-07-08 12:10:00,168.03,168.11,167.77,167.78,1555.0,160.409,160.4854,160.1608,160.1703,1555.0
2021-07-08 12:15:00,167.81,167.87,167.55,167.87,2323.0,160.199,160.2562,159.9508,160.2562,2323.0
2021-07-08 12:20:00,167.76,167.85,167.49,167.49,2580.0,160.1512,160.2372,159.8935,159.8935,2580.0
2021-07-08 12:25:00,167.57,167.91,167.57,167.77,2207.0,159.9699,160.2944,159.9699,160.1608,2207.0
2021-07-08 12:30:00,167.69,168.01,167.57,167.92,2339.0,160.0844,160.3899,159.9699,160.304,2339.0
2021-07-08 12:35:00,168.01,168.28,168.01,168.28,447.0,160.3899,160.6477,160.3899,160.6477,447.0
2021-07-08 12:40:00,168.22,168.31,168.19,168.31,2024.0,160.5904,160.6763,160.5617,160.6763,2024.0
2021-07-08 12:45:00,168.25,168.45,168.25,168.29,2068.0,160.619,160.8099,160.619,160.6572,2068.0
2021-07-08 12:50:00,168.24,168.24,168.18,168.23,1103.0,160.6095,160.6095,160.5522,160.5999,1103.0
2021-07-08 12:55:00,168.17,168.37,168.17,168.19,336.0,160.5426,160.7336,160.5426,160.5617,336.0
2021-07-08 13:00:00,168.2,168.2,167.98,167.98,432.0,160.5713,160.5713,160.3613,160.3613,432.0
2021-07-08 13:05:00,168.01,168.32,167.75,168.32,5333.0,160.3899,160.6858,160.1417,160.6858,5333.0
2021-07-08 13:10:00,168.34,168.34,168.06,168.25,1357.0,160.7049,160.7049,160.4376,160.619,1357.0
2021-07-08 13:15:00,168.26,168.26,168.04,168.22,503.0,160.6286,160.6286,160.4185,160.5904,503.0
2021-07-08 13:20:00,168.16,168.27,168.04,168.06,2420.0,160.5331,160.6381,160.4185,160.4376,2420.0
2021-07-08 13:25:00,168.09,168.24,168.09,168.15,800.0,160.4663,160.6095,160.4663,160.5235,800.0
2021-07-08 13:30:00,168.21,168.21,168.03,168.17,3154.0,160.5808,160.5808,160.409,160.5426,3154.0
2021-07-08 13:35:00,168.25,168.36,168.25,168.36,203.0,160.619,160.724,160.619,160.724,203.0
2021-07-08 13:40:00,168.35,168.35,168.17,168.24,1200.0,160.7145,160.7145,160.5426,160.6095,1200.0
2021-07-08 13:45:00,168.29,168.3,168.01,168.1,3120.0,160.6572,160.6667,160.3899,160.4758,3120.0
2021-07-08 13:50:00,168.08,168.08,167.91,167.95,300.0,160.4567,160.4567,160.2944,160.3326,300.0
2021-07-08 13:55:00,167.73,167.81,167.63,167.67,1299.0,160.1226,160.199,160.0271,160.0653,1299.0
2021-07-08 14:00:00,167.52,167.54,167.39,167.39,2409.0,159.9221,159.9412,159.798,159.798,2409.0
2021-07-08 14:05:00,167.39,167.52,167.13,167.13,1209.0,159.798,159.9221,159.5498,159.5498,1209.0
2021-07-08 14:10:00,167.11,167.5,167.11,167.38,2118.0,159.5307,159.903,159.5307,159.7885,2118.0
2021-07-08 14:15:00,167.33,167.33,166.82,166.82,2202.0,159.7407,159.7407,159.2539,159.2539,2202.0
2021-07-08 14:20:00,166.77,166.77,166.57,166.58,1080.0,159.2061,159.2061,159.0152,159.0248,1080.0
2021-07-08 14:25:00,166.61,166.83,166.5,166.71,1608.0,159.0534,159.2634,158.9484,159.1489,1608.0
2021-07-08 14:30:00,166.52,166.7,166.43,166.7,2417.0,158.9675,159.1393,158.8816,159.1393,2417.0
2021-07-08 14:35:00,166.67,167.0,166.67,166.88,1534.0,159.1107,159.4257,159.1107,159.3111,1534.0
2021-07-08 14:40:00,167.0,167.09,166.71,166.71,2054.0,159.4257,159.5116,159.1489,159.1489,2054.0
2021-07-08 14:45:00,166.87,166.87,166.66,166.68,1510.0,159.3016,159.3016,159.1011,159.1202,1510.0
2021-07-08 14:50:00,166.64,167.13,166.64,166.99,3323.0,159.082,159.5498,159.082,159.4162,3323.0
2021-07-08 14:55:00,167.0,167.3,166.97,167.25,2149.0,159.4257,159.7121,159.3971,159.6644,2149.0
2021-07-08 15:00:00,167.07,167.23,166.94,167.23,2383.0,159.4925,159.6453,159.3684,159.6453,2383.0
2021-07-08 15:05:00,167.18,167.26,166.86,167.0,6347.0,159.5975,159.6739,159.2921,159.4257,6347.0
2021-07-08 15:10:00,166.97,167.07,166.78,166.97,2892.0,159.3971,159.4925,159.2157,159.3971,2892.0
2021-07-08 15:15:00,166.91,167.13,166.83,167.13,4445.0,159.3398,159.5498,159.2634,159.5498,4445.0
2021-07-08 15:20:00,167.26,167.49,167.14,167.32,4082.0,159.6739,159.8935,159.5594,159.7312,4082.0
2021-07-08 15:25:00,167.23,167.44,167.15,167.3,3517.0,159.6453,159.8457,159.5689,159.7121,3517.0
2021-07-08 15:30:00,167.49,167.59,167.33,167.36,4310.0,159.8935,159.9889,159.7407,159.7694,4310.0
2021-07-08 15:35:00,167.38,167.49,167.23,167.34,9972.0,159.7885,159.8935,159.6453,159.7503,9972.0
2021-07-08 15:40:00,167.31,167.37,167.12,167.28,10441.0,159.7216,159.7789,159.5403,159.693,10441.0
2021-07-08 15:45:00,167.37,167.37,167.11,167.15,14961.0,159.7789,159.7789,159.5307,159.5689,14961.0
2021-07-08 15:50:00,167.15,167.69,167.03,167.58,22601.0,159.5689,160.0844,159.4543,159.9794,22601.0
2021-07-08 15:55:00,167.53,167.97,167.53,167.96,56380.0,159.9317,160.3517,159.9317,160.3422,56380.0
2021-07-09 09:30:00,170.5,170.91,169.5,169.5,15699.0,162.767,163.1584,161.8123,161.8123,15699.0
2021-07-09 09:35:00,169.65,170.61,169.59,170.61,5313.0,161.9555,162.872,161.8982,162.872,5313.0
2021-07-09 09:40:00,170.51,172.06,170.44,171.94,14203.0,162.7765,164.2562,162.7097,164.1417,14203.0
2021-07-09 09:45:00,172.0,172.14,171.61,171.96,9682.0,164.1989,164.3326,163.8266,164.1607,9682.0
2021-07-09 09:50:00,172.14,173.2,171.99,173.07,33502.0,164.3326,165.3445,164.1894,165.2204,33502.0
2021-07-09 09:55:00,172.9,172.95,172.18,172.75,10088.0,165.0581,165.1058,164.3708,164.9149,10088.0
2021-07-09 10:00:00,172.86,173.84,172.69,173.81,16879.0,165.0199,165.9555,164.8576,165.9268,16879.0
2021-07-09 10:05:00,173.74,174.1,173.26,173.67,20803.0,165.86,166.2037,165.4018,165.7932,20803.0
2021-07-09 10:10:00,173.77,175.36,173.77,174.95,46934.0,165.8887,167.4065,165.8887,167.0151,46934.0
2021-07-09 10:15:00,174.96,175.6,174.84,174.97,22478.0,167.0247,167.6357,166.9101,167.0342,22478.0
2021-07-09 10:20:00,174.9,175.94,174.88,175.88,11341.0,166.9674,167.9602,166.9483,167.903,11341.0
2021-07-09 10:25:00,175.79,175.79,174.1,175.02,23517.0,167.817,167.817,166.2037,167.082,23517.0
2021-07-09 10:30:00,174.88,175.0,173.65,173.87,16041.0,166.9483,167.0629,165.7741,165.9841,16041.0
2021-07-09 10:35:00,173.8,174.65,173.8,174.31,11383.0,165.9173,166.7287,165.9173,166.4042,11383.0
2021-07-09 10:40:00,174.25,174.25,173.83,173.89,8548.0,166.3469,166.3469,165.9459,166.0032,8548.0
2021-07-09 10:45:00,173.85,173.86,173.25,173.33,5218.0,165.965,165.9746,165.3922,165.4686,5218.0
2021-07-09 10:50:00,173.38,173.48,173.26,173.47,3868.0,165.5163,165.6118,165.4018,165.6023,3868.0
2021-07-09 10:55:00,173.54,173.57,172.94,173.46,8846.0,165.6691,165.6977,165.0963,165.5927,8846.0
2021-07-09 11:00:00,173.62,173.72,173.48,173.72,2990.0,165.7455,165.8409,165.6118,165.8409,2990.0
2021-07-09 11:05:00,173.73,173.73,173.32,173.32,5881.0,165.8505,165.8505,165.4591,165.4591,5881.0
2021-07-09 11:10:00,173.4,173.45,173.23,173.32,4145.0,165.5354,165.5832,165.3731,165.4591,4145.0
2021-07-09 11:15:00,173.25,173.75,173.25,173.74,7661.0,165.3922,165.8696,165.3922,165.86,7661.0
2021-07-09 11:20:00,173.74,174.39,173.74,174.18,5888.0,165.86,166.4805,165.86,166.2801,5888.0
2021-07-09 11:25:00,174.13,174.48,174.13,174.31,4023.0,166.2323,166.5664,166.2323,166.4042,4023.0
2021-07-09 11:30:00,174.35,174.47,174.09,174.47,5442.0,166.4423,166.5569,166.1941,166.5569,5442.0
2021-07-09 11:35:00,174.5,174.63,174.45,174.59,3700.0,166.5855,166.7096,166.5378,166.6715,3700.0
2021-07-09 11:40:00,174.65,174.79,174.44,174.79,5024.0,166.7287,166.8624,166.5283,166.8624,5024.0
2021-07-09 11:45:00,174.81,174.87,174.49,174.52,6104.0,166.8815,166.9388,166.576,166.6046,6104.0
2021-07-09 11:50:00,174.58,174.77,174.58,174.75,2315.0,166.6619,166.8433,166.6619,166.8242,2315.0
2021-07-09 11:55:00,174.8,174.8,174.26,174.3,4451.0,166.8719,166.8719,166.3564,166.3946,4451.0
2021-07-09 12:00:00,174.34,174.57,174.26,174.38,4369.0,166.4328,166.6524,166.3564,166.471,4369.0
2021-07-09 12:05:00,174.31,174.53,174.15,174.29,3977.0,166.4042,166.6142,166.2514,166.3851,3977.0
2021-07-09 12:10:00,174.28,174.34,174.19,174.21,2039.0,166.3755,166.4328,166.2896,166.3087,2039.0
2021-07-09 12:15:00,174.21,174.36,174.21,174.3,2402.0,166.3087,166.4519,166.3087,166.3946,2402.0
2021-07-09 12:20:00,174.29,174.39,174.29,174.35,1432.0,166.3851,166.4805,166.3851,166.4423,1432.0
2021-07-09 12:25:00,174.24,174.29,174.13,174.26,3382.0,166.3373,166.3851,166.2323,166.3564,3382.0
2021-07-09 12:30:00,174.31,174.53,174.24,174.39,4010.0,166.4042,166.6142,166.3373,166.4805,4010.0
2021-07-09 12:35:00,174.43,174.6,174.43,174.6,2493.0,166.5187,166.681,166.5187,166.681,2493.0
2021-07-09 12:40:00,174.61,174.88,174.6,174.82,7405.0,166.6906,166.9483,166.681,166.891,7405.0
2021-07-09 12:45:00,174.83,174.97,174.8,174.87,8225.0,166.9006,167.0342,166.8719,166.9388,8225.0
2021-07-09 12:50:00,174.89,175.05,174.81,174.96,6921.0,166.9579,167.1106,166.8815,167.0247,6921.0
2021-07-09 12:55:00,174.98,175.15,174.95,175.02,4800.0,167.0438,167.2061,167.0151,167.082,4800.0
2021-07-09 13:00:00,175.14,175.23,175.0,175.1,5752.0,167.1965,167.2824,167.0629,167.1583,5752.0
2021-07-09 13:05:00,175.08,175.25,174.72,174.72,6834.0,167.1392,167.3015,166.7956,166.7956,6834.0
2021-07-09 13:10:00,174.76,174.94,174.76,174.84,2410.0,166.8337,167.0056,166.8337,166.9101,2410.0
2021-07-09 13:15:00,174.88,174.93,174.83,174.83,3617.0,166.9483,166.996,166.9006,166.9006,3617.0
2021-07-09 13:20:00,174.8,174.8,174.52,174.7,4500.0,166.8719,166.8719,166.6046,166.7765,4500.0
2021-07-09 13:25:00,174.71,174.76,174.69,174.75,1970.0,166.786,166.8337,166.7669,166.8242,1970.0
2021-07-09 13:30:00,174.66,174.69,174.41,174.58,2205.0,166.7383,166.7669,166.4996,166.6619,2205.0
2021-07-09 13:35:00,174.53,174.56,174.19,174.2,1883.0,166.6142,166.6428,166.2896,166.2991,1883.0
2021-07-09 13:40:00,174.18,174.34,174.12,174.34,5354.0,166.2801,166.4328,166.2228,166.4328,5354.0
2021-07-09 13:45:00,174.32,174.35,174.23,174.3,3567.0,166.4137,166.4423,166.3278,166.3946,3567.0
2021-07-09 13:50:00,174.31,174.36,174.27,174.35,3019.0,166.4042,166.4519,166.366,166.4423,3019.0
2021-07-09 13:55:00,174.34,174.35,174.11,174.15,3536.0,166.4328,166.4423,166.2132,166.2514,3536.0
2021-07-09 14:00:00,174.15,174.23,174.14,174.21,2906.0,166.2514,166.3278,166.2419,166.3087,2906.0
2021-07-09 14:05:00,174.13,174.19,174.11,174.11,3155.0,166.2323,166.2896,166.2132,166.2132,3155.0
2021-07-09 14:10:00,174.1,174.27,174.1,174.22,6889.0,166.2037,166.366,166.2037,166.3182,6889.0
2021-07-09 14:15:00,174.3,174.6,174.25,174.55,2344.0,166.3946,166.681,166.3469,166.6333,2344.0
2021-07-09 14:20:00,174.58,174.63,174.37,174.43,3861.0,166.6619,166.7096,166.4614,166.5187,3861.0
2021-07-09 14:25:00,174.26,174.59,174.26,174.59,4157.0,166.3564,166.6715,166.3564,166.6715,4157.0
2021-07-09 14:30:00,174.59,174.64,174.55,174.57,1547.0,166.6715,166.7192,166.6333,166.6524,1547.0
2021-07-09 14:35:00,174.47,174.51,174.41,174.51,1362.0,166.5569,166.5951,166.4996,166.5951,1362.0
2021-07-09 14:40:00,174.48,174.49,174.41,174.43,2407.0,166.5664,166.576,166.4996,166.5187,2407.0
2021-07-09 14:45:00,174.39,174.48,174.39,174.44,1841.0,166.4805,166.5664,166.4805,166.5283,1841.0
2021-07-09 14:50:00,174.46,174.76,174.46,174.7,7038.0,166.5474,166.8337,166.5474,166.7765,7038.0
2021-07-09 14:55:00,174.71,174.75,174.61,174.64,3257.0,166.786,166.8242,166.6906,166.7192,3257.0
2021-07-09 15:00:00,174.58,174.71,174.58,174.65,2033.0,166.6619,166.786,166.6619,166.7287,2033.0
2021-07-09 15:05:00,174.53,174.53,174.02,174.18,6441.0,166.6142,166.6142,166.1273,166.2801,6441.0
2021-07-09 15:10:00,174.26,174.43,174.24,174.42,2399.0,166.3564,166.5187,166.3373,166.5092,2399.0
2021-07-09 15:15:00,174.36,174.51,174.36,174.51,1122.0,166.4519,166.5951,166.4519,166.5951,1122.0
2021-07-09 15:20:00,174.39,174.51,174.33,174.35,4217.0,166.4805,166.5951,166.4233,166.4423,4217.0
2021-07-09 15:25:00,174.35,174.43,174.22,174.35,6550.0,166.4423,166.5187,166.3182,166.4423,6550.0
2021-07-09 15:30:00,174.27,174.41,174.24,174.31,3979.0,166.366,166.4996,166.3373,166.4042,3979.0
2021-07-09 15:35:00,174.36,176.0,174.34,175.77,118274.0,166.4519,168.0175,166.4328,167.7979,118274.0
2021-07-09 15:40:00,175.76,176.32,175.58,175.77,61842.0,167.7884,168.323,167.6166,167.7979,61842.0
2021-07-09 15:45:00,175.77,175.96,175.63,175.75,25034.0,167.7979,167.9793,167.6643,167.7788,25034.0
2021-07-09 15:50:00,175.83,175.97,175.54,175.54,23931.0,167.8552,167.9889,167.5784,167.5784,23931.0
2021-07-09 15:55:00,175.56,175.61,175.2,175.54,62925.0,167.5975,167.6452,167.2538,167.5784,62925.0
2021-07-12 09:30:00,176.71,181.3,176.01,180.4,153474.0,168.6953,173.0771,168.0271,172.2179,153474.0
2021-07-12 09:35:00,180.41,182.41,180.16,182.39,89471.0,172.2275,174.1368,171.9888,174.1177,89471.0
2021-07-12 09:40:00,182.36,183.33,182.31,183.11,81981.0,174.0891,175.0151,174.0413,174.805,81981.0
2021-07-12 09:45:00,183.02,184.5,182.8,184.35,61327.0,174.7191,176.132,174.5091,175.9888,61327.0
2021-07-12 09:50:00,184.39,184.78,184.3,184.7,56494.0,176.027,176.3993,175.9411,176.3229,56494.0
2021-07-12 09:55:00,184.72,185.95,184.53,185.61,79629.0,176.342,177.5162,176.1606,177.1916,79629.0
2021-07-12 10:00:00,185.68,186.91,185.38,186.77,65686.0,177.2585,178.4327,176.9721,178.299,65686.0
2021-07-12 10:05:00,186.88,187.68,186.59,187.45,85067.0,178.404,179.1678,178.1272,178.9482,85067.0
2021-07-12 10:10:00,187.58,189.2,187.33,188.44,102319.0,179.0723,180.6188,178.8336,179.8933,102319.0
2021-07-12 10:15:00,188.44,188.59,186.22,186.22,48814.0,179.8933,180.0365,177.774,177.774,48814.0
2021-07-12 10:20:00,186.55,186.74,185.75,186.27,44064.0,178.089,178.2704,177.3253,177.8217,44064.0
2021-07-12 10:25:00,186.27,187.79,186.27,187.71,31939.0,177.8217,179.2728,177.8217,179.1964,31939.0
2021-07-12 10:30:00,187.7,188.82,187.39,188.59,53541.0,179.1869,180.2561,178.8909,180.0365,53541.0
2021-07-12 10:35:00,188.7,188.7,187.0,188.28,52822.0,180.1415,180.1415,178.5186,179.7405,52822.0
2021-07-12 10:40:00,188.15,188.63,187.6,188.63,36772.0,179.6164,180.0747,179.0914,180.0747,36772.0
2021-07-12 10:45:00,188.5,188.53,186.52,186.52,56840.0,179.9506,179.9792,178.0604,178.0604,56840.0
2021-07-12 10:50:00,186.75,188.36,186.56,188.36,110734.0,178.2799,179.8169,178.0986,179.8169,110734.0
2021-07-12 10:55:00,188.25,190.95,188.0,190.6,103887.0,179.7119,182.2895,179.4732,181.9553,103887.0
2021-07-12 11:00:00,190.5,190.5,188.84,189.0,45070.0,181.8599,181.8599,180.2752,180.4279,45070.0
2021-07-12 11:05:00,189.03,189.63,188.4,188.58,43275.0,180.4565,181.0293,179.8551,180.0269,43275.0
2021-07-12 11:10:00,188.5,189.15,188.25,188.77,20779.0,179.9506,180.5711,179.7119,180.2083,20779.0
2021-07-12 11:15:00,188.72,189.0,188.61,188.77,18529.0,180.1606,180.4279,180.0556,180.2083,18529.0
2021-07-12 11:20:00,189.22,190.68,189.15,190.59,21462.0,180.6379,182.0317,180.5711,181.9458,21462.0
2021-07-12 11:25:00,190.59,191.0,190.25,190.45,51119.0,181.9458,182.3372,181.6212,181.8121,51119.0
2021-07-12 11:30:00,190.36,190.64,190.05,190.63,31297.0,181.7262,181.9935,181.4303,181.984,31297.0
2021-07-12 11:35:00,190.75,191.29,190.5,190.74,36774.0,182.0985,182.614,181.8599,182.089,36774.0
2021-07-12 11:40:00,190.66,192.26,190.66,192.14,41161.0,182.0126,183.54,182.0126,183.4255,41161.0
2021-07-12 11:45:00,192.15,192.77,191.84,192.46,37313.0,183.435,184.0269,183.1391,183.731,37313.0
2021-07-12 11:50:00,192.25,192.25,191.36,191.58,27154.0,183.5305,183.5305,182.6809,182.8909,27154.0
2021-07-12 11:55:00,191.5,191.69,191.03,191.66,32733.0,182.8145,182.9959,182.3658,182.9672,32733.0
2021-07-12 12:00:00,191.73,192.29,191.5,191.5,34521.0,183.0341,183.5687,182.8145,182.8145,34521.0
2021-07-12 12:05:00,191.71,192.12,191.45,191.45,19113.0,183.015,183.4064,182.7668,182.7668,19113.0
2021-07-12 12:10:00,191.31,191.46,190.37,190.75,18322.0,182.6331,182.7763,181.7358,182.0985,18322.0
2021-07-12 12:15:00,190.71,190.97,190.4,190.56,9849.0,182.0603,182.3085,181.7644,181.9171,9849.0
2021-07-12 12:20:00,190.6,190.73,190.42,190.47,13775.0,181.9553,182.0794,181.7835,181.8312,13775.0
2021-07-12 12:25:00,190.61,190.85,190.42,190.71,8305.0,181.9649,182.194,181.7835,182.0603,8305.0
2021-07-12 12:30:00,190.7,191.5,190.52,190.71,26715.0,182.0508,182.8145,181.879,182.0603,26715.0
2021-07-12 12:35:00,190.76,190.8,190.01,190.05,19028.0,182.1081,182.1463,181.3921,181.4303,19028.0
2021-07-12 12:40:00,190.01,190.56,190.0,190.52,16503.0,181.3921,181.9171,181.3825,181.879,16503.0
2021-07-12 12:45:00,190.46,190.62,190.17,190.17,23512.0,181.8217,181.9744,181.5448,181.5448,23512.0
2021-07-12 12:50:00,190.15,190.36,190.0,190.12,23292.0,181.5257,181.7262,181.3825,181.4971,23292.0
2021-07-12 12:55:00,190.19,190.22,189.7,189.8,70462.0,181.5639,181.5926,181.0961,181.1916,70462.0
2021-07-12 13:00:00,189.81,190.24,189.61,189.7,28722.0,181.2012,181.6117,181.0102,181.0961,28722.0
2021-07-12 13:05:00,189.81,189.96,189.34,189.56,26764.0,181.2012,181.3444,180.7525,180.9625,26764.0
2021-07-12 13:10:00,189.46,189.5,189.0,189.13,26544.0,180.867,180.9052,180.4279,180.552,26544.0
2021-07-12 13:15:00,189.07,189.15,188.24,188.26,41011.0,180.4947,180.5711,179.7024,179.7215,41011.0
2021-07-12 13:20:00,188.25,188.45,188.0,188.01,32799.0,179.7119,179.9028,179.4732,179.4828,32799.0
2021-07-12 13:25:00,188.01,188.29,188.0,188.01,21285.0,179.4828,179.7501,179.4732,179.4828,21285.0
2021-07-12 13:30:00,188.02,188.36,188.0,188.17,18946.0,179.4923,179.8169,179.4732,179.6355,18946.0
2021-07-12 13:35:00,188.31,188.44,187.22,187.33,27744.0,179.7692,179.8933,178.7286,178.8336,27744.0
2021-07-12 13:40:00,187.44,188.08,187.44,187.87,17279.0,178.9386,179.5496,178.9386,179.3491,17279.0
2021-07-12 13:45:00,187.87,188.3,187.85,187.94,7539.0,179.3491,179.7596,179.3301,179.416,7539.0
2021-07-12 13:50:00,187.82,188.18,187.76,188.11,5849.0,179.3014,179.6451,179.2441,179.5783,5849.0
2021-07-12 13:55:00,188.03,188.03,187.68,187.82,6181.0,179.5019,179.5019,179.1678,179.3014,6181.0
2021-07-12 14:00:00,187.88,188.48,187.88,188.39,12892.0,179.3587,179.9315,179.3587,179.8456,12892.0
2021-07-12 14:05:00,188.36,188.73,188.17,188.17,10930.0,179.8169,180.1701,179.6355,179.6355,10930.0
2021-07-12 14:10:00,188.2,188.34,187.76,187.83,6866.0,179.6642,179.7978,179.2441,179.311,6866.0
2021-07-12 14:15:00,187.82,188.24,187.82,188.09,10094.0,179.3014,179.7024,179.3014,179.5592,10094.0
2021-07-12 14:20:00,188.09,188.36,187.74,187.87,10829.0,179.5592,179.8169,179.225,179.3491,10829.0
2021-07-12 14:25:00,188.0,188.09,187.6,187.93,11741.0,179.4732,179.5592,179.0914,179.4064,11741.0
2021-07-12 14:30:00,187.99,188.34,187.98,188.28,11209.0,179.4637,179.7978,179.4542,179.7405,11209.0
2021-07-12 14:35:00,188.27,188.46,188.01,188.04,5862.0,179.731,179.9124,179.4828,179.5114,5862.0
2021-07-12 14:40:00,188.01,188.55,188.01,188.53,7321.0,179.4828,179.9983,179.4828,179.9792,7321.0
2021-07-12 14:45:00,188.6,188.7,188.53,188.64,9162.0,180.046,180.1415,179.9792,180.0842,9162.0
2021-07-12 14:50:00,188.7,189.09,188.66,188.96,14415.0,180.1415,180.5138,180.1033,180.3897,14415.0
2021-07-12 14:55:00,189.04,189.54,188.96,189.04,22778.0,180.4661,180.9434,180.3897,180.4661,22778.0
2021-07-12 15:00:00,189.21,189.64,189.07,189.51,22583.0,180.6284,181.0389,180.4947,180.9148,22583.0
2021-07-12 15:05:00,189.43,189.68,188.97,188.97,34639.0,180.8384,181.0771,180.3993,180.3993,34639.0
2021-07-12 15:10:00,189.03,189.44,188.93,189.17,20980.0,180.4565,180.8479,180.3611,180.5902,20980.0
2021-07-12 15:15:00,189.09,189.19,188.88,188.89,11682.0,180.5138,180.6093,180.3133,180.3229,11682.0
2021-07-12 15:20:00,188.98,189.23,188.76,188.92,8752.0,180.4088,180.6475,180.1988,180.3515,8752.0
2021-07-12 15:25:00,188.98,189.49,188.9,189.44,28181.0,180.4088,180.8957,180.3324,180.8479,28181.0
2021-07-12 15:30:00,189.44,189.91,189.42,189.47,16383.0,180.8479,181.2966,180.8288,180.8766,16383.0
2021-07-12 15:35:00,189.42,189.47,188.69,188.69,19307.0,180.8288,180.8766,180.132,180.132,19307.0
2021-07-12 15:40:00,188.79,188.9,188.39,188.43,21887.0,180.2274,180.3324,179.8456,179.8837,21887.0
2021-07-12 15:45:00,188.42,188.53,187.93,188.0,26576.0,179.8742,179.9792,179.4064,179.4732,26576.0
2021-07-12 15:50:00,188.01,188.28,187.5,187.5,53587.0,179.4828,179.7405,178.9959,178.9959,53587.0
2021-07-12 15:55:00,187.54,187.85,187.39,187.49,119609.0,179.0341,179.3301,178.8909,178.9864,119609.0
2021-07-13 09:30:00,187.58,187.58,184.63,184.66,52702.0,179.0723,179.0723,176.2561,176.2847,52702.0
2021-07-13 09:35:00,184.95,188.86,184.46,188.07,38782.0,176.5616,180.2942,176.0938,179.5401,38782.0
2021-07-13 09:40:00,188.18,188.99,186.66,187.04,19092.0,179.6451,180.4183,178.194,178.5568,19092.0
2021-07-13 09:45:00,186.68,187.53,186.11,186.43,20808.0,178.2131,179.0246,177.669,177.9745,20808.0
2021-07-13 09:50:00,186.28,186.3,184.6,185.43,16414.0,177.8313,177.8504,176.2275,177.0198,16414.0
2021-07-13 09:55:00,185.79,186.88,185.65,186.7,11029.0,177.3635,178.404,177.2298,178.2322,11029.0
2021-07-13 10:00:00,186.87,187.93,186.6,186.7,26612.0,178.3945,179.4064,178.1367,178.2322,26612.0
2021-07-13 10:05:00,186.66,187.03,186.03,186.21,9306.0,178.194,178.5472,177.5926,177.7644,9306.0
2021-07-13 10:10:00,186.31,187.49,186.23,187.49,8342.0,177.8599,178.9864,177.7835,178.9864,8342.0
2021-07-13 10:15:00,187.37,187.49,186.17,186.4,9390.0,178.8718,178.9864,177.7262,177.9458,9390.0
2021-07-13 10:20:00,186.4,186.42,184.95,185.77,53109.0,177.9458,177.9649,176.5616,177.3444,53109.0
2021-07-13 10:25:00,186.05,186.07,185.32,186.06,7287.0,177.6117,177.6308,176.9148,177.6212,7287.0
2021-07-13 10:30:00,185.79,186.11,185.78,186.03,5023.0,177.3635,177.669,177.3539,177.5926,5023.0
2021-07-13 10:35:00,186.05,186.15,185.48,185.52,4101.0,177.6117,177.7072,177.0675,177.1057,4101.0
2021-07-13 10:40:00,185.37,185.48,185.0,185.08,10519.0,176.9625,177.0675,176.6093,176.6857,10519.0
2021-07-13 10:45:00,185.13,185.5,185.0,185.23,10650.0,176.7334,177.0866,176.6093,176.8289,10650.0
2021-07-13 10:50:00,185.15,185.7,185.02,185.54,4479.0,176.7525,177.2776,176.6284,177.1248,4479.0
2021-07-13 10:55:00,185.42,185.42,185.0,185.18,11825.0,177.0103,177.0103,176.6093,176.7812,11825.0
2021-07-13 11:00:00,185.19,185.29,185.05,185.21,9158.0,176.7907,176.8862,176.657,176.8098,9158.0
2021-07-13 11:05:00,185.21,185.91,185.03,185.86,10712.0,176.8098,177.478,176.638,177.4303,10712.0
2021-07-13 11:10:00,185.84,186.13,185.79,186.0,13595.0,177.4112,177.6881,177.3635,177.564,13595.0
2021-07-13 11:15:00,186.03,186.1,185.78,186.09,6727.0,177.5926,177.6594,177.3539,177.6499,6727.0
2021-07-13 11:20:00,186.0,186.38,185.85,186.3,7517.0,177.564,177.9267,177.4208,177.8504,7517.0
2021-07-13 11:25:00,186.35,186.35,185.54,185.7,5107.0,177.8981,177.8981,177.1248,177.2776,5107.0
2021-07-13 11:30:00,185.53,185.59,185.05,185.28,2374.0,177.1153,177.1726,176.657,176.8766,2374.0
2021-07-13 11:35:00,185.29,185.62,184.84,185.57,2949.0,176.8862,177.2012,176.4566,177.1535,2949.0
2021-07-13 11:40:00,185.58,185.62,185.41,185.57,1700.0,177.163,177.2012,177.0007,177.1535,1700.0
2021-07-13 11:45:00,185.64,185.9,185.6,185.9,2778.0,177.2203,177.4685,177.1821,177.4685,2778.0
2021-07-13 11:50:00,185.97,186.34,185.97,186.34,2715.0,177.5353,177.8885,177.5353,177.8885,2715.0
2021-07-13 11:55:00,186.28,186.31,185.98,186.28,4515.0,177.8313,177.8599,177.5449,177.8313,4515.0
2021-07-13 12:00:00,186.31,186.32,185.91,185.91,5600.0,177.8599,177.8694,177.478,177.478,5600.0
2021-07-13 12:05:00,185.83,185.94,185.43,185.56,6169.0,177.4017,177.5067,177.0198,177.1439,6169.0
2021-07-13 12:10:00,185.49,185.97,185.49,185.77,2550.0,177.0771,177.5353,177.0771,177.3444,2550.0
2021-07-13 12:15:00,185.83,186.11,185.78,185.84,2478.0,177.4017,177.669,177.3539,177.4112,2478.0
2021-07-13 12:20:00,185.83,186.11,185.77,185.99,3538.0,177.4017,177.669,177.3444,177.5544,3538.0
2021-07-13 12:25:00,185.99,186.15,185.87,185.91,3217.0,177.5544,177.7072,177.4399,177.478,3217.0
2021-07-13 12:30:00,185.83,186.15,185.83,186.15,1813.0,177.4017,177.7072,177.4017,177.7072,1813.0
2021-07-13 12:35:00,186.19,186.21,186.13,186.19,600.0,177.7453,177.7644,177.6881,177.7453,600.0
2021-07-13 12:40:00,186.35,186.44,186.14,186.34,11827.0,177.8981,177.984,177.6976,177.8885,11827.0
2021-07-13 12:45:00,186.4,186.68,185.9,185.9,9189.0,177.9458,178.2131,177.4685,177.4685,9189.0
2021-07-13 12:50:00,185.9,185.91,185.65,185.76,801.0,177.4685,177.478,177.2298,177.3348,801.0
2021-07-13 12:55:00,185.73,185.77,185.62,185.67,1210.0,177.3062,177.3444,177.2012,177.2489,1210.0
2021-07-13 13:00:00,185.74,185.88,185.71,185.77,1500.0,177.3158,177.4494,177.2871,177.3444,1500.0
2021-07-13 13:05:00,185.71,186.06,185.66,186.01,1810.0,177.2871,177.6212,177.2394,177.5735,1810.0
2021-07-13 13:10:00,186.1,186.16,186.02,186.04,1947.0,177.6594,177.7167,177.5831,177.6021,1947.0
2021-07-13 13:15:00,185.96,186.05,185.49,185.52,3610.0,177.5258,177.6117,177.0771,177.1057,3610.0
2021-07-13 13:20:00,185.43,186.09,185.42,185.97,5488.0,177.0198,177.6499,177.0103,177.5353,5488.0
2021-07-13 13:25:00,185.94,185.97,185.81,185.87,1750.0,177.5067,177.5353,177.3826,177.4399,1750.0
2021-07-13 13:30:00,185.78,185.84,185.61,185.61,2518.0,177.3539,177.4112,177.1916,177.1916,2518.0
2021-07-13 13:35:00,185.62,185.74,185.52,185.74,3422.0,177.2012,177.3158,177.1057,177.3158,3422.0
2021-07-13 13:40:00,185.71,185.91,185.59,185.81,2740.0,177.2871,177.478,177.1726,177.3826,2740.0
2021-07-13 13:45:00,185.72,185.97,185.71,185.97,3206.0,177.2967,177.5353,177.2871,177.5353,3206.0
2021-07-13 13:50:00,185.93,185.93,185.28,185.48,13298.0,177.4971,177.4971,176.8766,177.0675,13298.0
2021-07-13 13:55:00,185.52,185.64,184.41,184.63,15898.0,177.1057,177.2203,176.0461,176.2561,15898.0
2021-07-13 14:00:00,184.52,184.88,184.05,184.3,23365.0,176.1511,176.4948,175.7024,175.9411,23365.0
2021-07-13 14:05:00,184.44,184.59,184.23,184.52,16527.0,176.0747,176.2179,175.8742,176.1511,16527.0
2021-07-13 14:10:00,184.58,184.73,184.51,184.67,3065.0,176.2084,176.3516,176.1415,176.2943,3065.0
2021-07-13 14:15:00,184.72,184.72,184.48,184.58,6018.0,176.342,176.342,176.1129,176.2084,6018.0
2021-07-13 14:20:00,184.59,184.64,184.37,184.57,3420.0,176.2179,176.2656,176.0079,176.1988,3420.0
2021-07-13 14:25:00,184.59,184.63,184.36,184.36,1400.0,176.2179,176.2561,175.9983,175.9983,1400.0
2021-07-13 14:30:00,184.53,184.56,184.33,184.46,1904.0,176.1606,176.1893,175.9697,176.0938,1904.0
2021-07-13 14:35:00,184.36,184.64,184.36,184.55,2405.0,175.9983,176.2656,175.9983,176.1797,2405.0
2021-07-13 14:40:00,184.54,184.65,184.36,184.36,1967.0,176.1702,176.2752,175.9983,175.9983,1967.0
2021-07-13 14:45:00,184.52,184.52,184.45,184.45,352.0,176.1511,176.1511,176.0843,176.0843,352.0
2021-07-13 14:50:00,184.57,184.67,184.32,184.58,4234.0,176.1988,176.2943,175.9602,176.2084,4234.0
2021-07-13 14:55:00,184.55,185.0,184.48,184.92,3941.0,176.1797,176.6093,176.1129,176.5329,3941.0
2021-07-13 15:00:00,184.96,185.26,184.74,185.2,7152.0,176.5711,176.8575,176.3611,176.8002,7152.0
2021-07-13 15:05:00,185.25,185.32,184.88,184.88,2796.0,176.848,176.9148,176.4948,176.4948,2796.0
2021-07-13 15:10:00,184.85,184.9,184.6,184.6,5264.0,176.4661,176.5138,176.2275,176.2275,5264.0
2021-07-13 15:15:00,184.57,184.91,184.52,184.85,2675.0,176.1988,176.5234,176.1511,176.4661,2675.0
2021-07-13 15:20:00,184.86,184.86,184.56,184.57,4531.0,176.4757,176.4757,176.1893,176.1988,4531.0
2021-07-13 15:25:00,184.57,184.59,184.23,184.3,4142.0,176.1988,176.2179,175.8742,175.9411,4142.0
2021-07-13 15:30:00,184.32,184.75,184.17,184.65,4912.0,175.9602,176.3707,175.817,176.2752,4912.0
2021-07-13 15:35:00,184.72,184.93,184.64,184.93,5976.0,176.342,176.5425,176.2656,176.5425,5976.0
2021-07-13 15:40:00,184.91,185.22,184.79,185.22,13616.0,176.5234,176.8193,176.4088,176.8193,13616.0
2021-07-13 15:45:00,185.18,185.22,184.97,185.06,9535.0,176.7812,176.8193,176.5807,176.6666,9535.0
2021-07-13 15:50:00,184.95,185.01,184.64,184.7,17596.0,176.5616,176.6189,176.2656,176.3229,17596.0
2021-07-13 15:55:00,184.61,184.89,184.36,184.81,42501.0,176.237,176.5043,175.9983,176.4279,42501.0
2021-07-14 09:30:00,185.45,188.24,185.36,187.89,44805.0,177.0389,179.7024,176.953,179.3682,44805.0
2021-07-14 09:35:00,187.68,189.59,187.68,189.5,18960.0,179.1678,180.9911,179.1678,180.9052,18960.0
2021-07-14 09:40:00,189.51,190.53,189.27,189.5,51070.0,180.9148,181.8885,180.6856,180.9052,51070.0
2021-07-14 09:45:00,189.23,189.85,188.73,189.39,31923.0,180.6475,181.2393,180.1701,180.8002,31923.0
2021-07-14 09:50:00,189.24,189.24,188.31,188.45,8324.0,180.657,180.657,179.7692,179.9028,8324.0
2021-07-14 09:55:00,188.55,189.85,188.54,188.98,20025.0,179.9983,181.2393,179.9888,180.4088,20025.0
2021-07-14 10:00:00,189.17,189.27,187.56,187.75,14463.0,180.5902,180.6856,179.0532,179.2346,14463.0
2021-07-14 10:05:00,187.71,189.36,187.65,189.13,22686.0,179.1964,180.7716,179.1391,180.552,22686.0
2021-07-14 10:10:00,188.99,189.27,187.73,188.04,5891.0,180.4183,180.6856,179.2155,179.5114,5891.0
2021-07-14 10:15:00,188.18,188.88,188.12,188.21,6486.0,179.6451,180.3133,179.5878,179.6737,6486.0
2021-07-14 10:20:00,188.12,188.2,187.79,188.19,5891.0,179.5878,179.6642,179.2728,179.6546,5891.0
2021-07-14 10:25:00,187.72,187.72,186.08,186.08,8162.0,179.2059,179.2059,177.6403,177.6403,8162.0
2021-07-14 10:30:00,186.18,186.34,185.02,185.06,13232.0,177.7358,177.8885,176.6284,176.6666,13232.0
2021-07-14 10:35:00,185.03,185.43,184.7,184.7,15067.0,176.638,177.0198,176.3229,176.3229,15067.0
2021-07-14 10:40:00,184.67,185.38,184.61,185.06,36078.0,176.2943,176.9721,176.237,176.6666,36078.0
2021-07-14 10:45:00,185.07,185.33,184.57,185.1,7825.0,176.6761,176.9243,176.1988,176.7048,7825.0
2021-07-14 10:50:00,185.13,185.7,184.96,185.34,12152.0,176.7334,177.2776,176.5711,176.9339,12152.0
2021-07-14 10:55:00,185.51,186.08,185.37,185.76,6628.0,177.0962,177.6403,176.9625,177.3348,6628.0
2021-07-14 11:00:00,185.54,185.64,185.0,185.31,6550.0,177.1248,177.2203,176.6093,176.9053,6550.0
2021-07-14 11:05:00,185.25,185.38,184.71,184.71,5900.0,176.848,176.9721,176.3325,176.3325,5900.0
2021-07-14 11:10:00,184.71,185.25,184.71,185.01,5452.0,176.3325,176.848,176.3325,176.6189,5452.0
2021-07-14 11:15:00,185.0,185.2,184.96,185.11,4027.0,176.6093,176.8002,176.5711,176.7143,4027.0
2021-07-14 11:20:00,185.0,185.02,184.82,184.91,3047.0,176.6093,176.6284,176.4375,176.5234,3047.0
2021-07-14 11:25:00,184.91,184.91,184.3,184.36,4055.0,176.5234,176.5234,175.9411,175.9983,4055.0
2021-07-14 11:30:00,184.36,184.77,184.29,184.32,8108.0,175.9983,176.3897,175.9315,175.9602,8108.0
2021-07-14 11:35:00,184.29,184.29,183.41,183.66,13127.0,175.9315,175.9315,175.0914,175.3301,13127.0
2021-07-14 11:40:00,183.56,183.56,182.63,182.73,14884.0,175.2346,175.2346,174.3468,174.4423,14884.0
2021-07-14 11:45:00,182.86,183.24,182.01,182.01,30682.0,174.5664,174.9291,173.7549,173.7549,30682.0
2021-07-14 11:50:00,182.01,182.05,181.53,181.7,15003.0,173.7549,173.7931,173.2967,173.459,15003.0
2021-07-14 11:55:00,181.81,182.03,181.34,181.45,17636.0,173.564,173.774,173.1153,173.2203,17636.0
2021-07-14 12:00:00,181.52,182.72,181.52,182.6,17362.0,173.2871,174.4327,173.2871,174.3182,17362.0
2021-07-14 12:05:00,182.54,182.98,182.52,182.69,9419.0,174.2609,174.6809,174.2418,174.4041,9419.0
2021-07-14 12:10:00,182.53,182.88,182.33,182.34,4814.0,174.2513,174.5855,174.0604,174.07,4814.0
2021-07-14 12:15:00,182.27,182.78,182.14,182.65,5003.0,174.0031,174.49,173.879,174.3659,5003.0
2021-07-14 12:20:00,182.64,182.78,182.49,182.78,2963.0,174.3564,174.49,174.2132,174.49,2963.0
2021-07-14 12:25:00,182.74,183.06,182.62,183.06,5388.0,174.4518,174.7573,174.3373,174.7573,5388.0
2021-07-14 12:30:00,182.95,183.32,182.88,183.29,8242.0,174.6523,175.0055,174.5855,174.9769,8242.0
2021-07-14 12:35:00,183.31,183.32,183.13,183.2,1340.0,174.996,175.0055,174.8241,174.891,1340.0
2021-07-14 12:40:00,183.2,183.2,183.0,183.02,1967.0,174.891,174.891,174.7,174.7191,1967.0
2021-07-14 12:45:00,182.99,183.01,182.62,182.65,3256.0,174.6905,174.7096,174.3373,174.3659,3256.0
2021-07-14 12:50:00,182.64,183.32,182.57,183.16,4879.0,174.3564,175.0055,174.2895,174.8528,4879.0
2021-07-14 12:55:00,183.24,183.5,182.92,183.3,2141.0,174.9291,175.1773,174.6237,174.9864,2141.0
2021-07-14 13:00:00,183.39,183.46,183.29,183.41,2234.0,175.0723,175.1392,174.9769,175.0914,2234.0
2021-07-14 13:05:00,183.36,183.36,183.01,183.01,1350.0,175.0437,175.0437,174.7096,174.7096,1350.0
2021-07-14 13:10:00,182.93,183.43,182.92,183.43,4005.0,174.6332,175.1105,174.6237,175.1105,4005.0
2021-07-14 13:15:00,183.34,183.35,182.9,183.06,2394.0,175.0246,175.0341,174.6046,174.7573,2394.0
2021-07-14 13:20:00,182.99,183.25,182.83,182.97,10193.0,174.6905,174.9387,174.5377,174.6714,10193.0
2021-07-14 13:25:00,182.92,183.07,182.89,182.96,3221.0,174.6237,174.7668,174.595,174.6618,3221.0
2021-07-14 13:30:00,183.14,183.45,183.13,183.4,3173.0,174.8337,175.1296,174.8241,175.0819,3173.0
2021-07-14 13:35:00,183.45,183.62,183.37,183.54,1132.0,175.1296,175.2919,175.0532,175.2155,1132.0
2021-07-14 13:40:00,183.51,183.56,183.45,183.56,960.0,175.1869,175.2346,175.1296,175.2346,960.0
2021-07-14 13:45:00,183.46,183.56,183.2,183.32,3295.0,175.1392,175.2346,174.891,175.0055,3295.0
2021-07-14 13:50:00,183.37,183.63,183.31,183.63,2280.0,175.0532,175.3015,174.996,175.3015,2280.0
2021-07-14 13:55:00,183.64,183.64,183.22,183.41,3220.0,175.311,175.311,174.91,175.0914,3220.0
2021-07-14 14:00:00,183.46,183.69,183.4,183.43,2213.0,175.1392,175.3587,175.0819,175.1105,2213.0
2021-07-14 14:05:00,183.49,183.5,183.28,183.42,2428.0,175.1678,175.1773,174.9673,175.101,2428.0
2021-07-14 14:10:00,183.49,183.49,183.25,183.32,2476.0,175.1678,175.1678,174.9387,175.0055,2476.0
2021-07-14 14:15:00,183.42,183.53,183.22,183.22,1424.0,175.101,175.206,174.91,174.91,1424.0
2021-07-14 14:20:00,183.25,183.48,183.2,183.28,2376.0,174.9387,175.1583,174.891,174.9673,2376.0
2021-07-14 14:25:00,183.26,183.37,183.07,183.09,2478.0,174.9482,175.0532,174.7668,174.7859,2478.0
2021-07-14 14:30:00,183.17,183.3,182.94,182.94,5186.0,174.8623,174.9864,174.6427,174.6427,5186.0
2021-07-14 14:35:00,182.99,183.12,182.81,182.87,3950.0,174.6905,174.8146,174.5186,174.5759,3950.0
2021-07-14 14:40:00,182.78,182.79,182.57,182.66,1889.0,174.49,174.4995,174.2895,174.3754,1889.0
2021-07-14 14:45:00,182.8,182.82,182.68,182.68,1214.0,174.5091,174.5282,174.3945,174.3945,1214.0
2021-07-14 14:50:00,182.66,182.93,182.66,182.82,2288.0,174.3754,174.6332,174.3754,174.5282,2288.0
2021-07-14 14:55:00,182.81,182.82,182.46,182.52,6254.0,174.5186,174.5282,174.1845,174.2418,6254.0
2021-07-14 15:00:00,182.52,182.78,182.52,182.74,5027.0,174.2418,174.49,174.2418,174.4518,5027.0
2021-07-14 15:05:00,182.75,182.96,182.71,182.82,4813.0,174.4614,174.6618,174.4232,174.5282,4813.0
2021-07-14 15:10:00,182.87,182.87,182.59,182.64,1779.0,174.5759,174.5759,174.3086,174.3564,1779.0
2021-07-14 15:15:00,182.5,182.68,182.45,182.49,3408.0,174.2227,174.3945,174.175,174.2132,3408.0
2021-07-14 15:20:00,182.41,182.45,181.71,181.78,12854.0,174.1368,174.175,173.4685,173.5354,12854.0
2021-07-14 15:25:00,181.82,181.95,181.74,181.94,6454.0,173.5735,173.6976,173.4972,173.6881,6454.0
2021-07-14 15:30:00,181.84,181.84,181.56,181.8,5956.0,173.5926,173.5926,173.3253,173.5545,5956.0
2021-07-14 15:35:00,181.94,182.32,181.9,182.27,6190.0,173.6881,174.0509,173.6499,174.0031,6190.0
2021-07-14 15:40:00,182.27,182.28,181.96,181.96,13271.0,174.0031,174.0127,173.7072,173.7072,13271.0
2021-07-14 15:45:00,181.85,182.32,181.85,182.31,10152.0,173.6022,174.0509,173.6022,174.0413,10152.0
2021-07-14 15:50:00,182.23,182.45,182.1,182.32,14728.0,173.9649,174.175,173.8408,174.0509,14728.0
2021-07-14 15:55:00,182.33,182.67,182.18,182.67,36137.0,174.0604,174.385,173.9172,174.385,36137.0
2021-07-15 09:30:00,182.65,186.17,182.65,185.88,32753.0,174.3659,177.7262,174.3659,177.4494,32753.0
2021-07-15 09:35:00,185.57,187.44,185.45,187.37,21487.0,177.1535,178.9386,177.0389,178.8718,21487.0
2021-07-15 09:40:00,186.94,187.34,184.69,184.69,15030.0,178.4613,178.8432,176.3134,176.3134,15030.0
2021-07-15 09:45:00,185.11,185.61,184.47,184.8,17295.0,176.7143,177.1916,176.1034,176.4184,17295.0
2021-07-15 09:50:00,185.32,185.57,184.18,184.68,10060.0,176.9148,177.1535,175.8265,176.3038,10060.0
2021-07-15 09:55:00,184.9,186.37,184.56,185.98,13719.0,176.5138,177.9172,176.1893,177.5449,13719.0
2021-07-15 10:00:00,185.83,186.27,185.02,186.27,17789.0,177.4017,177.8217,176.6284,177.8217,17789.0
2021-07-15 10:05:00,186.36,186.51,185.66,186.38,17536.0,177.9076,178.0508,177.2394,177.9267,17536.0
2021-07-15 10:10:00,186.33,187.71,186.26,187.39,19258.0,177.879,179.1964,177.8122,178.8909,19258.0
2021-07-15 10:15:00,187.47,187.5,186.03,186.16,17060.0,178.9673,178.9959,177.5926,177.7167,17060.0
2021-07-15 10:20:00,186.17,186.85,186.03,186.85,17721.0,177.7262,178.3754,177.5926,178.3754,17721.0
2021-07-15 10:25:00,186.86,187.35,186.64,187.34,20955.0,178.385,178.8527,178.1749,178.8432,20955.0
2021-07-15 10:30:00,187.34,187.98,187.16,187.81,12870.0,178.8432,179.4542,178.6713,179.2919,12870.0
2021-07-15 10:35:00,187.72,188.5,187.56,188.46,13627.0,179.2059,179.9506,179.0532,179.9124,13627.0
2021-07-15 10:40:00,188.47,188.47,187.5,187.66,8997.0,179.9219,179.9219,178.9959,179.1487,8997.0
2021-07-15 10:45:00,187.65,187.83,187.22,187.24,10539.0,179.1391,179.311,178.7286,178.7477,10539.0
2021-07-15 10:50:00,187.22,188.49,186.95,188.31,9250.0,178.7286,179.941,178.4709,179.7692,9250.0
2021-07-15 10:55:00,188.36,189.42,188.36,189.3,21314.0,179.8169,180.8288,179.8169,180.7143,21314.0
2021-07-15 11:00:00,189.31,189.31,188.65,188.74,20858.0,180.7238,180.7238,180.0938,180.1797,20858.0
2021-07-15 11:05:00,188.84,189.38,188.84,189.0,13035.0,180.2752,180.7907,180.2752,180.4279,13035.0
2021-07-15 11:10:00,189.0,189.29,188.83,189.29,13893.0,180.4279,180.7047,180.2656,180.7047,13893.0
2021-07-15 11:15:00,189.23,189.44,189.16,189.33,9320.0,180.6475,180.8479,180.5806,180.7429,9320.0
2021-07-15 11:20:00,189.35,189.4,189.0,189.29,36204.0,180.762,180.8098,180.4279,180.7047,36204.0
2021-07-15 11:25:00,189.29,189.33,188.84,189.02,11576.0,180.7047,180.7429,180.2752,180.447,11576.0
2021-07-15 11:30:00,188.99,189.48,188.92,189.46,9022.0,180.4183,180.8861,180.3515,180.867,9022.0
2021-07-15 11:35:00,189.39,189.8,189.2,189.69,14090.0,180.8002,181.1916,180.6188,181.0866,14090.0
2021-07-15 11:40:00,189.75,190.07,189.72,189.89,16218.0,181.1439,181.4494,181.1152,181.2775,16218.0
2021-07-15 11:45:00,189.97,190.32,189.17,189.24,21011.0,181.3539,181.688,180.5902,180.657,21011.0
2021-07-15 11:50:00,189.22,189.68,189.22,189.5,13502.0,180.6379,181.0771,180.6379,180.9052,13502.0
2021-07-15 11:55:00,189.49,189.58,188.95,188.95,8710.0,180.8957,180.9816,180.3802,180.3802,8710.0
2021-07-15 12:00:00,188.88,188.94,187.33,187.33,13995.0,180.3133,180.3706,178.8336,178.8336,13995.0
2021-07-15 12:05:00,187.44,187.61,186.85,186.99,10430.0,178.9386,179.1009,178.3754,178.5091,10430.0
2021-07-15 12:10:00,186.99,187.37,186.89,187.28,5533.0,178.5091,178.8718,178.4136,178.7859,5533.0
2021-07-15 12:15:00,187.26,187.26,186.88,187.08,4721.0,178.7668,178.7668,178.404,178.595,4721.0
2021-07-15 12:20:00,187.11,187.11,186.96,187.05,2237.0,178.6236,178.6236,178.4804,178.5663,2237.0
2021-07-15 12:25:00,187.08,187.43,186.9,187.2,4236.0,178.595,178.9291,178.4231,178.7095,4236.0
2021-07-15 12:30:00,187.05,187.14,186.43,186.49,9218.0,178.5663,178.6523,177.9745,178.0317,9218.0
2021-07-15 12:35:00,186.38,186.57,186.15,186.15,5092.0,177.9267,178.1081,177.7072,177.7072,5092.0
2021-07-15 12:40:00,186.53,186.95,186.53,186.89,3842.0,178.0699,178.4709,178.0699,178.4136,3842.0
2021-07-15 12:45:00,186.84,186.84,186.54,186.75,3751.0,178.3659,178.3659,178.0795,178.2799,3751.0
2021-07-15 12:50:00,186.86,187.06,186.48,186.48,3608.0,178.385,178.5759,178.0222,178.0222,3608.0
2021-07-15 12:55:00,186.41,186.61,186.21,186.45,4196.0,177.9554,178.1463,177.7644,177.9935,4196.0
2021-07-15 13:00:00,186.33,186.4,185.67,185.68,4825.0,177.879,177.9458,177.2489,177.2585,4825.0
2021-07-15 13:05:00,185.68,185.91,185.68,185.85,4600.0,177.2585,177.478,177.2585,177.4208,4600.0
2021-07-15 13:10:00,185.85,185.86,185.21,185.21,5643.0,177.4208,177.4303,176.8098,176.8098,5643.0
2021-07-15 13:15:00,185.16,185.57,185.16,185.38,3371.0,176.7621,177.1535,176.7621,176.9721,3371.0
2021-07-15 13:20:00,185.19,185.76,185.18,185.37,4968.0,176.7907,177.3348,176.7812,176.9625,4968.0
2021-07-15 13:25:00,185.44,185.44,185.02,185.32,4672.0,177.0294,177.0294,176.6284,176.9148,4672.0
2021-07-15 13:30:00,185.14,185.16,184.5,184.5,12799.0,176.743,176.7621,176.132,176.132,12799.0
2021-07-15 13:35:00,184.46,184.87,184.4,184.41,6388.0,176.0938,176.4852,176.0365,176.0461,6388.0
2021-07-15 13:40:00,184.41,184.46,184.0,184.11,10177.0,176.0461,176.0938,175.6547,175.7597,10177.0
2021-07-15 13:45:00,184.11,184.28,184.0,184.09,3129.0,175.7597,175.922,175.6547,175.7406,3129.0
2021-07-15 13:50:00,184.09,184.3,183.8,183.8,6337.0,175.7406,175.9411,175.4637,175.4637,6337.0
2021-07-15 13:55:00,183.78,183.88,183.67,183.68,5713.0,175.4446,175.5401,175.3396,175.3492,5713.0
2021-07-15 14:00:00,183.75,184.2,183.71,183.71,8052.0,175.416,175.8456,175.3778,175.3778,8052.0
2021-07-15 14:05:00,183.61,184.24,183.6,184.17,4034.0,175.2824,175.8838,175.2728,175.817,4034.0
2021-07-15 14:10:00,184.38,184.38,184.18,184.28,2882.0,176.0174,176.0174,175.8265,175.922,2882.0
2021-07-15 14:15:00,184.28,184.55,184.27,184.44,2352.0,175.922,176.1797,175.9124,176.0747,2352.0
2021-07-15 14:20:00,184.41,184.58,184.16,184.58,7843.0,176.0461,176.2084,175.8074,176.2084,7843.0
2021-07-15 14:25:00,184.63,184.9,184.51,184.86,11317.0,176.2561,176.5138,176.1415,176.4757,11317.0
2021-07-15 14:30:00,184.96,185.33,184.86,185.03,4209.0,176.5711,176.9243,176.4757,176.638,4209.0
2021-07-15 14:35:00,185.0,185.27,184.96,185.14,6470.0,176.6093,176.8671,176.5711,176.743,6470.0
2021-07-15 14:40:00,185.29,185.3,184.87,185.17,4586.0,176.8862,176.8957,176.4852,176.7716,4586.0
2021-07-15 14:45:00,185.24,185.24,184.9,185.23,4289.0,176.8384,176.8384,176.5138,176.8289,4289.0
2021-07-15 14:50:00,185.29,185.29,184.97,185.12,2155.0,176.8862,176.8862,176.5807,176.7239,2155.0
2021-07-15 14:55:00,185.06,185.06,184.91,184.91,1922.0,176.6666,176.6666,176.5234,176.5234,1922.0
2021-07-15 15:00:00,185.05,185.37,184.9,184.96,7685.0,176.657,176.9625,176.5138,176.5711,7685.0
2021-07-15 15:05:00,185.15,185.15,184.84,185.05,4042.0,176.7525,176.7525,176.4566,176.657,4042.0
2021-07-15 15:10:00,185.13,185.51,184.93,185.27,12257.0,176.7334,177.0962,176.5425,176.8671,12257.0
2021-07-15 15:15:00,185.38,185.7,185.36,185.69,7637.0,176.9721,177.2776,176.953,177.268,7637.0
2021-07-15 15:20:00,185.64,185.64,185.35,185.54,5000.0,177.2203,177.2203,176.9434,177.1248,5000.0
2021-07-15 15:25:00,185.68,185.7,185.57,185.64,1300.0,177.2585,177.2776,177.1535,177.2203,1300.0
2021-07-15 15:30:00,185.61,186.14,185.6,186.0,14775.0,177.1916,177.6976,177.1821,177.564,14775.0
2021-07-15 15:35:00,186.01,186.37,185.92,185.97,9016.0,177.5735,177.9172,177.4876,177.5353,9016.0
2021-07-15 15:40:00,186.04,186.06,185.33,185.45,6820.0,177.6021,177.6212,176.9243,177.0389,6820.0
2021-07-15 15:45:00,185.5,185.55,185.15,185.15,9544.0,177.0866,177.1344,176.7525,176.7525,9544.0
2021-07-15 15:50:00,185.15,185.7,185.15,185.47,23658.0,176.7525,177.2776,176.7525,177.058,23658.0
2021-07-15 15:55:00,185.45,185.85,185.21,185.85,53946.0,177.0389,177.4208,176.8098,177.4208,53946.0
2021-07-16 09:30:00,187.0,188.94,186.92,187.46,33361.0,178.5186,180.3706,178.4422,178.9577,33361.0
2021-07-16 09:35:00,186.8,187.05,184.5,185.13,20823.0,178.3277,178.5663,176.132,176.7334,20823.0
2021-07-16 09:40:00,184.83,185.7,184.61,185.34,5384.0,176.447,177.2776,176.237,176.9339,5384.0
2021-07-16 09:45:00,184.86,185.07,183.87,183.88,3334.0,176.4757,176.6761,175.5306,175.5401,3334.0
2021-07-16 09:50:00,184.0,184.2,183.45,184.2,6060.0,175.6547,175.8456,175.1296,175.8456,6060.0
2021-07-16 09:55:00,183.83,184.0,183.27,183.27,3415.0,175.4924,175.6547,174.9578,174.9578,3415.0
2021-07-16 10:00:00,183.51,183.51,181.76,182.24,27480.0,175.1869,175.1869,173.5163,173.9745,27480.0
2021-07-16 10:05:00,182.46,182.85,182.13,182.3,14149.0,174.1845,174.5568,173.8695,174.0318,14149.0
2021-07-16 10:10:00,182.29,182.34,181.5,181.67,16327.0,174.0222,174.07,173.2681,173.4303,16327.0
2021-07-16 10:15:00,181.79,181.97,181.1,181.71,18868.0,173.5449,173.7167,172.8862,173.4685,18868.0
2021-07-16 10:20:00,181.73,182.08,181.54,181.67,8962.0,173.4876,173.8218,173.3062,173.4303,8962.0
2021-07-16 10:25:00,181.58,182.04,181.43,181.67,8169.0,173.3444,173.7836,173.2012,173.4303,8169.0
2021-07-16 10:30:00,181.62,182.71,181.52,182.47,7138.0,173.3826,174.4232,173.2871,174.1941,7138.0
2021-07-16 10:35:00,182.59,182.98,182.33,182.94,5542.0,174.3086,174.6809,174.0604,174.6427,5542.0
2021-07-16 10:40:00,182.75,182.75,182.31,182.71,5994.0,174.4614,174.4614,174.0413,174.4232,5994.0
2021-07-16 10:45:00,182.85,183.04,182.75,182.79,2251.0,174.5568,174.7382,174.4614,174.4995,2251.0
2021-07-16 10:50:00,182.85,183.46,182.72,183.46,3854.0,174.5568,175.1392,174.4327,175.1392,3854.0
2021-07-16 10:55:00,183.29,183.58,183.29,183.36,2861.0,174.9769,175.2537,174.9769,175.0437,2861.0
2021-07-16 11:00:00,183.45,183.7,183.34,183.41,3000.0,175.1296,175.3683,175.0246,175.0914,3000.0
2021-07-16 11:05:00,183.4,183.59,183.38,183.39,2150.0,175.0819,175.2633,175.0628,175.0723,2150.0
2021-07-16 11:10:00,183.38,183.45,183.21,183.39,2556.0,175.0628,175.1296,174.9005,175.0723,2556.0
2021-07-16 11:15:00,183.37,183.37,182.61,182.82,5919.0,175.0532,175.0532,174.3277,174.5282,5919.0
2021-07-16 11:20:00,182.67,182.89,182.58,182.89,7591.0,174.385,174.595,174.2991,174.595,7591.0
2021-07-16 11:25:00,182.87,182.93,182.66,182.66,10121.0,174.5759,174.6332,174.3754,174.3754,10121.0
2021-07-16 11:30:00,182.57,182.89,182.51,182.88,3180.0,174.2895,174.595,174.2322,174.5855,3180.0
2021-07-16 11:35:00,182.8,182.89,182.56,182.69,9050.0,174.5091,174.595,174.28,174.4041,9050.0
2021-07-16 11:40:00,182.78,182.85,182.59,182.69,4478.0,174.49,174.5568,174.3086,174.4041,4478.0
2021-07-16 11:45:00,182.74,182.74,182.57,182.64,2936.0,174.4518,174.4518,174.2895,174.3564,2936.0
2021-07-16 11:50:00,182.59,182.63,181.81,182.43,13626.0,174.3086,174.3468,173.564,174.1559,13626.0
2021-07-16 11:55:00,182.41,182.83,182.36,182.83,5676.0,174.1368,174.5377,174.0891,174.5377,5676.0
2021-07-16 12:00:00,182.83,182.9,182.51,182.51,6831.0,174.5377,174.6046,174.2322,174.2322,6831.0
2021-07-16 12:05:00,182.47,182.77,182.46,182.75,1714.0,174.1941,174.4805,174.1845,174.4614,1714.0
2021-07-16 12:10:00,182.88,182.88,182.74,182.82,3213.0,174.5855,174.5855,174.4518,174.5282,3213.0
2021-07-16 12:15:00,182.74,182.8,182.65,182.8,3976.0,174.4518,174.5091,174.3659,174.5091,3976.0
2021-07-16 12:20:00,182.81,182.81,182.38,182.38,4468.0,174.5186,174.5186,174.1081,174.1081,4468.0
2021-07-16 12:25:00,182.3,182.4,182.06,182.17,2349.0,174.0318,174.1272,173.8027,173.9077,2349.0
2021-07-16 12:30:00,182.13,182.14,181.76,181.85,3356.0,173.8695,173.879,173.5163,173.6022,3356.0
2021-07-16 12:35:00,181.85,181.87,181.62,181.63,2250.0,173.6022,173.6213,173.3826,173.3922,2250.0
2021-07-16 12:40:00,181.68,181.83,181.59,181.74,3487.0,173.4399,173.5831,173.354,173.4972,3487.0
2021-07-16 12:45:00,181.75,181.79,181.57,181.67,3390.0,173.5067,173.5449,173.3349,173.4303,3390.0
2021-07-16 12:50:00,181.72,182.15,181.72,182.03,6784.0,173.4781,173.8886,173.4781,173.774,6784.0
2021-07-16 12:55:00,181.98,182.22,181.98,182.06,2800.0,173.7263,173.9554,173.7263,173.8027,2800.0
2021-07-16 13:00:00,182.06,182.23,181.97,182.23,7207.0,173.8027,173.9649,173.7167,173.9649,7207.0
2021-07-16 13:05:00,182.35,182.37,182.1,182.17,2866.0,174.0795,174.0986,173.8408,173.9077,2866.0
2021-07-16 13:10:00,182.18,182.29,182.1,182.25,2610.0,173.9172,174.0222,173.8408,173.984,2610.0
2021-07-16 13:15:00,182.25,182.25,182.12,182.13,2203.0,173.984,173.984,173.8599,173.8695,2203.0
2021-07-16 13:20:00,182.05,182.12,181.54,181.55,7259.0,173.7931,173.8599,173.3062,173.3158,7259.0
2021-07-16 13:25:00,181.56,181.59,181.4,181.4,4106.0,173.3253,173.354,173.1726,173.1726,4106.0
2021-07-16 13:30:00,181.38,181.51,181.25,181.4,7248.0,173.1535,173.2776,173.0294,173.1726,7248.0
2021-07-16 13:35:00,181.3,181.73,181.3,181.66,18785.0,173.0771,173.4876,173.0771,173.4208,18785.0
2021-07-16 13:40:00,181.6,181.6,181.24,181.3,3860.0,173.3635,173.3635,173.0198,173.0771,3860.0
2021-07-16 13:45:00,181.37,181.49,181.0,181.02,4414.0,173.144,173.2585,172.7907,172.8098,4414.0
2021-07-16 13:50:00,181.1,181.22,181.07,181.09,3030.0,172.8862,173.0008,172.8576,172.8767,3030.0
2021-07-16 13:55:00,181.16,181.47,181.07,181.35,4354.0,172.9435,173.2394,172.8576,173.1249,4354.0
2021-07-16 14:00:00,181.34,181.35,181.13,181.32,3127.0,173.1153,173.1249,172.9148,173.0962,3127.0
2021-07-16 14:05:00,181.31,181.58,181.17,181.51,5607.0,173.0867,173.3444,172.953,173.2776,5607.0
2021-07-16 14:10:00,181.54,181.54,181.17,181.25,5167.0,173.3062,173.3062,172.953,173.0294,5167.0
2021-07-16 14:15:00,181.32,181.85,181.26,181.7,10461.0,173.0962,173.6022,173.0389,173.459,10461.0
2021-07-16 14:20:00,181.64,181.64,181.19,181.25,2496.0,173.4017,173.4017,172.9721,173.0294,2496.0
2021-07-16 14:25:00,181.3,181.3,180.58,180.58,4864.0,173.0771,173.0771,172.3898,172.3898,4864.0
2021-07-16 14:30:00,180.62,180.7,180.53,180.58,7094.0,172.428,172.5043,172.3421,172.3898,7094.0
2021-07-16 14:35:00,180.64,180.72,180.36,180.4,8096.0,172.4471,172.5234,172.1798,172.2179,8096.0
2021-07-16 14:40:00,180.47,180.58,180.33,180.44,6366.0,172.2848,172.3898,172.1511,172.2561,6366.0
2021-07-16 14:45:00,180.46,180.56,180.35,180.35,5181.0,172.2752,172.3707,172.1702,172.1702,5181.0
2021-07-16 14:50:00,180.38,180.5,180.36,180.5,3231.0,172.1989,172.3134,172.1798,172.3134,3231.0
2021-07-16 14:55:00,180.62,180.67,180.36,180.36,5042.0,172.428,172.4757,172.1798,172.1798,5042.0
2021-07-16 15:00:00,180.33,180.34,179.46,179.66,9331.0,172.1511,172.1607,171.3206,171.5115,9331.0
2021-07-16 15:05:00,179.65,180.23,179.63,180.19,12839.0,171.502,172.0557,171.4829,172.0175,12839.0
2021-07-16 15:10:00,180.32,180.35,179.78,180.13,11062.0,172.1416,172.1702,171.6261,171.9602,11062.0
2021-07-16 15:15:00,180.02,180.67,180.02,180.44,5149.0,171.8552,172.4757,171.8552,172.2561,5149.0
2021-07-16 15:20:00,180.5,180.54,180.25,180.25,3536.0,172.3134,172.3516,172.0748,172.0748,3536.0
2021-07-16 15:25:00,180.26,180.26,179.98,179.98,5643.0,172.0843,172.0843,171.817,171.817,5643.0
2021-07-16 15:30:00,180.03,180.5,179.89,180.44,6932.0,171.8647,172.3134,171.7311,172.2561,6932.0
2021-07-16 15:35:00,180.46,180.46,179.92,179.99,7736.0,172.2752,172.2752,171.7597,171.8265,7736.0
2021-07-16 15:40:00,180.02,180.38,180.02,180.25,12561.0,171.8552,172.1989,171.8552,172.0748,12561.0
2021-07-16 15:45:00,180.3,180.41,180.17,180.4,13051.0,172.1225,172.2275,171.9984,172.2179,13051.0
2021-07-16 15:50:00,180.34,180.48,180.04,180.4,26192.0,172.1607,172.2943,171.8743,172.2179,26192.0
2021-07-16 15:55:00,180.4,180.75,180.31,180.69,58061.0,172.2179,172.5521,172.132,172.4948,58061.0
2021-07-19 09:30:00,174.2,174.87,172.11,173.5,74672.0,166.2991,166.9388,164.3039,165.6309,74672.0
2021-07-19 09:35:00,173.19,173.48,171.04,171.2,56753.0,165.335,165.6118,163.2825,163.4352,56753.0
2021-07-19 09:40:00,171.24,171.8,170.5,171.66,30008.0,163.4734,164.008,162.767,163.8744,30008.0
2021-07-19 09:45:00,172.04,172.88,171.93,172.41,15150.0,164.2371,165.039,164.1321,164.5903,15150.0
2021-07-19 09:50:00,172.5,172.73,171.33,171.59,23114.0,164.6763,164.8958,163.5593,163.8075,23114.0
2021-07-19 09:55:00,171.26,172.21,170.5,171.95,46143.0,163.4925,164.3994,162.767,164.1512,46143.0
2021-07-19 10:00:00,171.69,171.93,170.62,171.1,19076.0,163.903,164.1321,162.8815,163.3397,19076.0
2021-07-19 10:05:00,171.15,171.99,170.24,171.99,30185.0,163.3875,164.1894,162.5188,164.1894,30185.0
2021-07-19 10:10:00,171.75,172.07,171.38,171.88,14103.0,163.9603,164.2658,163.607,164.0844,14103.0
2021-07-19 10:15:00,171.87,171.96,171.2,171.57,7656.0,164.0748,164.1607,163.4352,163.7884,7656.0
2021-07-19 10:20:00,171.49,172.98,171.23,172.78,27685.0,163.7121,165.1345,163.4639,164.9436,27685.0
2021-07-19 10:25:00,172.66,172.7,172.0,172.67,22133.0,164.829,164.8672,164.1989,164.8385,22133.0
2021-07-19 10:30:00,172.6,173.5,172.5,173.44,21114.0,164.7717,165.6309,164.6763,165.5736,21114.0
2021-07-19 10:35:00,173.34,174.03,172.77,174.03,11142.0,165.4782,166.1369,164.934,166.1369,11142.0
2021-07-19 10:40:00,174.18,175.3,174.04,175.3,9716.0,166.2801,167.3493,166.1464,167.3493,9716.0
2021-07-19 10:45:00,175.44,175.5,174.96,175.13,11345.0,167.4829,167.5402,167.0247,167.187,11345.0
2021-07-19 10:50:00,175.27,175.27,173.71,173.71,6547.0,167.3206,167.3206,165.8314,165.8314,6547.0
2021-07-19 10:55:00,173.56,174.19,173.56,174.19,4416.0,165.6882,166.2896,165.6882,166.2896,4416.0
2021-07-19 11:00:00,174.24,174.94,173.74,174.64,12828.0,166.3373,167.0056,165.86,166.7192,12828.0
2021-07-19 11:05:00,174.52,174.66,173.8,174.58,5359.0,166.6046,166.7383,165.9173,166.6619,5359.0
2021-07-19 11:10:00,174.54,175.45,174.53,175.45,8932.0,166.6237,167.4925,166.6142,167.4925,8932.0
2021-07-19 11:15:00,175.48,176.13,175.41,176.0,13017.0,167.5211,168.1416,167.4543,168.0175,13017.0
2021-07-19 11:20:00,176.11,176.26,175.37,175.95,14181.0,168.1225,168.2657,167.4161,167.9698,14181.0
2021-07-19 11:25:00,175.89,176.67,175.84,176.49,18158.0,167.9125,168.6571,167.8648,168.4853,18158.0
2021-07-19 11:30:00,176.5,177.4,176.38,177.27,13232.0,168.4948,169.354,168.3803,169.2299,13232.0
2021-07-19 11:35:00,177.21,177.46,177.0,177.3,10132.0,169.1726,169.4113,168.9722,169.2585,10132.0
2021-07-19 11:40:00,177.25,178.19,177.2,178.14,11553.0,169.2108,170.1082,169.1631,170.0604,11553.0
2021-07-19 11:45:00,178.19,178.87,178.06,178.56,24787.0,170.1082,170.7573,169.9841,170.4614,24787.0
2021-07-19 11:50:00,178.6,179.19,178.27,178.97,20743.0,170.4996,171.0628,170.1846,170.8528,20743.0
2021-07-19 11:55:00,178.81,179.65,178.76,179.62,12520.0,170.7001,171.502,170.6523,171.4733,12520.0
2021-07-19 12:00:00,179.43,179.63,178.56,178.56,32002.0,171.2919,171.4829,170.4614,170.4614,32002.0
2021-07-19 12:05:00,178.56,179.14,178.0,178.0,11350.0,170.4614,171.0151,169.9268,169.9268,11350.0
2021-07-19 12:10:00,178.0,178.31,177.78,178.05,6380.0,169.9268,170.2227,169.7168,169.9745,6380.0
2021-07-19 12:15:00,178.05,178.49,177.72,177.72,4151.0,169.9745,170.3946,169.6595,169.6595,4151.0
2021-07-19 12:20:00,177.84,178.23,177.67,177.87,5728.0,169.7741,170.1464,169.6118,169.8027,5728.0
2021-07-19 12:25:00,178.11,178.11,177.2,177.39,4697.0,170.0318,170.0318,169.1631,169.3445,4697.0
2021-07-19 12:30:00,177.18,177.26,176.82,177.25,10372.0,169.144,169.2204,168.8003,169.2108,10372.0
2021-07-19 12:35:00,177.25,177.39,177.01,177.01,2720.0,169.2108,169.3445,168.9817,168.9817,2720.0
2021-07-19 12:40:00,177.01,177.01,176.52,176.66,4490.0,168.9817,168.9817,168.5139,168.6476,4490.0
2021-07-19 12:45:00,176.62,177.21,176.62,176.89,5547.0,168.6094,169.1726,168.6094,168.8671,5547.0
2021-07-19 12:50:00,176.87,177.46,176.87,177.45,3808.0,168.8481,169.4113,168.8481,169.4017,3808.0
2021-07-19 12:55:00,177.51,177.75,177.06,177.75,6468.0,169.459,169.6881,169.0294,169.6881,6468.0
2021-07-19 13:00:00,177.73,178.36,177.67,178.31,4350.0,169.669,170.2705,169.6118,170.2227,4350.0
2021-07-19 13:05:00,178.24,178.24,177.91,178.02,6878.0,170.1559,170.1559,169.8409,169.9459,6878.0
2021-07-19 13:10:00,177.97,177.99,177.69,177.84,5012.0,169.8982,169.9173,169.6309,169.7741,5012.0
2021-07-19 13:15:00,178.0,178.11,177.78,177.78,3750.0,169.9268,170.0318,169.7168,169.7168,3750.0
2021-07-19 13:20:00,177.72,177.78,176.75,177.42,27698.0,169.6595,169.7168,168.7335,169.3731,27698.0
2021-07-19 13:25:00,177.34,177.53,177.11,177.47,6529.0,169.2967,169.4781,169.0772,169.4208,6529.0
2021-07-19 13:30:00,177.46,177.55,177.21,177.44,5966.0,169.4113,169.4972,169.1726,169.3922,5966.0
2021-07-19 13:35:00,177.44,178.16,177.43,177.83,3922.0,169.3922,170.0795,169.3827,169.7645,3922.0
2021-07-19 13:40:00,177.75,177.93,177.22,177.44,3381.0,169.6881,169.86,169.1822,169.3922,3381.0
2021-07-19 13:45:00,177.19,177.29,176.93,176.99,3500.0,169.1535,169.249,168.9053,168.9626,3500.0
2021-07-19 13:50:00,176.86,177.08,176.61,177.06,4297.0,168.8385,169.0485,168.5998,169.0294,4297.0
2021-07-19 13:55:00,177.35,177.48,177.09,177.09,3907.0,169.3063,169.4304,169.0581,169.0581,3907.0
2021-07-19 14:00:00,177.27,178.33,177.27,178.13,3373.0,169.2299,170.2418,169.2299,170.0509,3373.0
2021-07-19 14:05:00,178.06,178.07,177.0,177.0,4856.0,169.9841,169.9936,168.9722,168.9722,4856.0
2021-07-19 14:10:00,177.16,177.69,177.16,177.42,3086.0,169.1249,169.6309,169.1249,169.3731,3086.0
2021-07-19 14:15:00,177.5,177.57,177.16,177.28,5547.0,169.4495,169.5163,169.1249,169.2395,5547.0
2021-07-19 14:20:00,177.32,177.33,177.12,177.14,2234.0,169.2776,169.2872,169.0867,169.1058,2234.0
2021-07-19 14:25:00,177.14,177.6,176.96,177.53,4500.0,169.1058,169.5449,168.934,169.4781,4500.0
2021-07-19 14:30:00,177.55,177.55,176.8,176.91,4062.0,169.4972,169.4972,168.7812,168.8862,4062.0
2021-07-19 14:35:00,177.14,177.14,176.59,176.84,5466.0,169.1058,169.1058,168.5808,168.8194,5466.0
2021-07-19 14:40:00,176.94,177.03,176.77,176.9,4001.0,168.9149,169.0008,168.7526,168.8767,4001.0
2021-07-19 14:45:00,176.97,177.5,176.91,177.41,4465.0,168.9435,169.4495,168.8862,169.3636,4465.0
2021-07-19 14:50:00,177.4,177.53,176.86,176.86,5112.0,169.354,169.4781,168.8385,168.8385,5112.0
2021-07-19 14:55:00,177.06,177.47,176.74,176.9,3669.0,169.0294,169.4208,168.7239,168.8767,3669.0
2021-07-19 15:00:00,176.97,177.04,176.7,176.92,3550.0,168.9435,169.0103,168.6858,168.8958,3550.0
2021-07-19 15:05:00,176.94,177.22,176.63,177.22,3840.0,168.9149,169.1822,168.6189,169.1822,3840.0
2021-07-19 15:10:00,177.16,177.6,177.09,177.17,4600.0,169.1249,169.5449,169.0581,169.1344,4600.0
2021-07-19 15:15:00,177.06,177.21,176.47,176.75,7392.0,169.0294,169.1726,168.4662,168.7335,7392.0
2021-07-19 15:20:00,176.72,176.98,176.69,176.74,6100.0,168.7049,168.9531,168.6762,168.7239,6100.0
2021-07-19 15:25:00,176.92,177.24,176.92,176.97,7575.0,168.8958,169.2013,168.8958,168.9435,7575.0
2021-07-19 15:30:00,176.95,177.37,176.91,177.09,13698.0,168.9244,169.3254,168.8862,169.0581,13698.0
2021-07-19 15:35:00,177.14,177.4,177.0,177.31,10464.0,169.1058,169.354,168.9722,169.2681,10464.0
2021-07-19 15:40:00,177.29,177.56,177.12,177.28,15037.0,169.249,169.5068,169.0867,169.2395,15037.0
2021-07-19 15:45:00,177.33,177.69,177.15,177.62,12756.0,169.2872,169.6309,169.1154,169.564,12756.0
2021-07-19 15:50:00,177.62,177.93,177.38,177.79,27493.0,169.564,169.86,169.3349,169.7263,27493.0
2021-07-19 15:55:00,177.84,178.48,177.79,178.22,109543.0,169.7741,170.385,169.7263,170.1368,109543.0
2021-07-20 09:30:00,179.0,179.8,178.57,179.79,27297.0,170.8814,171.6452,170.4709,171.6356,27297.0
2021-07-20 09:35:00,179.58,180.2,178.77,180.19,16847.0,171.4351,172.027,170.6619,172.0175,16847.0
2021-07-20 09:40:00,179.77,180.31,179.49,179.74,6778.0,171.6165,172.132,171.3492,171.5879,6778.0
2021-07-20 09:45:00,179.95,180.87,179.55,180.87,6946.0,171.7884,172.6666,171.4065,172.6666,6946.0
2021-07-20 09:50:00,180.79,181.3,180.35,181.22,6330.0,172.5903,173.0771,172.1702,173.0008,6330.0
2021-07-20 09:55:00,181.23,182.88,181.12,182.53,39929.0,173.0103,174.5855,172.9053,174.2513,39929.0
2021-07-20 10:00:00,182.43,183.39,182.43,183.28,9480.0,174.1559,175.0723,174.1559,174.9673,9480.0
2021-07-20 10:05:00,183.43,184.34,183.12,183.25,17046.0,175.1105,175.9792,174.8146,174.9387,17046.0
2021-07-20 10:10:00,183.58,184.87,183.3,184.6,18337.0,175.2537,176.4852,174.9864,176.2275,18337.0
2021-07-20 10:15:00,184.72,185.5,184.69,185.19,14570.0,176.342,177.0866,176.3134,176.7907,14570.0
2021-07-20 10:20:00,185.33,185.75,185.13,185.45,9905.0,176.9243,177.3253,176.7334,177.0389,9905.0
2021-07-20 10:25:00,185.75,185.95,185.51,185.78,9746.0,177.3253,177.5162,177.0962,177.3539,9746.0
2021-07-20 10:30:00,186.0,186.0,184.53,184.96,16421.0,177.564,177.564,176.1606,176.5711,16421.0
2021-07-20 10:35:00,184.77,186.0,184.5,185.85,22483.0,176.3897,177.564,176.132,177.4208,22483.0
2021-07-20 10:40:00,186.08,186.19,185.34,185.78,9113.0,177.6403,177.7453,176.9339,177.3539,9113.0
2021-07-20 10:45:00,185.71,185.76,184.85,185.22,8172.0,177.2871,177.3348,176.4661,176.8193,8172.0
2021-07-20 10:50:00,185.31,185.83,185.07,185.4,7683.0,176.9053,177.4017,176.6761,176.9912,7683.0
2021-07-20 10:55:00,185.51,186.25,185.29,186.25,10022.0,177.0962,177.8026,176.8862,177.8026,10022.0
2021-07-20 11:00:00,186.28,186.75,186.09,186.68,8207.0,177.8313,178.2799,177.6499,178.2131,8207.0
2021-07-20 11:05:00,186.77,187.0,186.5,186.7,8866.0,178.299,178.5186,178.0413,178.2322,8866.0
2021-07-20 11:10:00,186.7,187.0,186.65,186.66,7122.0,178.2322,178.5186,178.1845,178.194,7122.0
2021-07-20 11:15:00,186.7,186.81,186.39,186.81,4692.0,178.2322,178.3372,177.9363,178.3372,4692.0
2021-07-20 11:20:00,186.64,187.07,186.64,186.93,9877.0,178.1749,178.5854,178.1749,178.4518,9877.0
2021-07-20 11:25:00,186.85,186.96,186.58,186.58,6654.0,178.3754,178.4804,178.1177,178.1177,6654.0
2021-07-20 11:30:00,186.56,186.73,186.18,186.66,7781.0,178.0986,178.2608,177.7358,178.194,7781.0
2021-07-20 11:35:00,186.65,187.19,186.64,186.9,7201.0,178.1845,178.7,178.1749,178.4231,7201.0
2021-07-20 11:40:00,186.94,187.08,186.8,187.08,2904.0,178.4613,178.595,178.3277,178.595,2904.0
2021-07-20 11:45:00,187.15,187.44,187.08,187.2,4210.0,178.6618,178.9386,178.595,178.7095,4210.0
2021-07-20 11:50:00,187.2,187.32,187.18,187.32,3234.0,178.7095,178.8241,178.6904,178.8241,3234.0
2021-07-20 11:55:00,187.29,187.35,187.13,187.21,3931.0,178.7955,178.8527,178.6427,178.7191,3931.0
2021-07-20 12:00:00,187.29,187.62,187.28,187.46,2927.0,178.7955,179.1105,178.7859,178.9577,2927.0
2021-07-20 12:05:00,187.29,187.46,186.68,187.31,4386.0,178.7955,178.9577,178.2131,178.8145,4386.0
2021-07-20 12:10:00,187.24,187.72,187.24,187.59,2404.0,178.7477,179.2059,178.7477,179.0818,2404.0
2021-07-20 12:15:00,187.68,188.19,187.65,188.19,18014.0,179.1678,179.6546,179.1391,179.6546,18014.0
2021-07-20 12:20:00,188.19,188.29,187.89,188.04,7127.0,179.6546,179.7501,179.3682,179.5114,7127.0
2021-07-20 12:25:00,188.11,188.66,188.06,188.28,7580.0,179.5783,180.1033,179.5305,179.7405,7580.0
2021-07-20 12:30:00,188.22,188.54,188.22,188.41,5536.0,179.6833,179.9888,179.6833,179.8647,5536.0
2021-07-20 12:35:00,188.52,188.52,187.73,188.02,6372.0,179.9697,179.9697,179.2155,179.4923,6372.0
2021-07-20 12:40:00,188.02,188.32,188.0,188.15,2317.0,179.4923,179.7787,179.4732,179.6164,2317.0
2021-07-20 12:45:00,188.14,188.6,188.13,188.5,6133.0,179.6069,180.046,179.5974,179.9506,6133.0
2021-07-20 12:50:00,188.53,188.71,188.36,188.36,4467.0,179.9792,180.151,179.8169,179.8169,4467.0
2021-07-20 12:55:00,188.32,188.45,188.13,188.2,3691.0,179.7787,179.9028,179.5974,179.6642,3691.0
2021-07-20 13:00:00,188.26,188.26,187.36,187.42,4861.0,179.7215,179.7215,178.8623,178.9196,4861.0
2021-07-20 13:05:00,187.45,187.79,187.4,187.71,4820.0,178.9482,179.2728,178.9005,179.1964,4820.0
2021-07-20 13:10:00,187.72,188.19,187.71,188.19,2216.0,179.2059,179.6546,179.1964,179.6546,2216.0
2021-07-20 13:15:00,188.14,188.22,187.67,187.79,5428.0,179.6069,179.6833,179.1582,179.2728,5428.0
2021-07-20 13:20:00,187.86,187.97,187.57,187.65,2647.0,179.3396,179.4446,179.0628,179.1391,2647.0
2021-07-20 13:25:00,187.57,187.59,187.02,187.12,9868.0,179.0628,179.0818,178.5377,178.6332,9868.0
2021-07-20 13:30:00,187.05,187.11,186.6,186.66,6472.0,178.5663,178.6236,178.1367,178.194,6472.0
2021-07-20 13:35:00,186.69,186.9,186.69,186.84,3807.0,178.2227,178.4231,178.2227,178.3659,3807.0
2021-07-20 13:40:00,186.9,187.24,186.84,186.84,6863.0,178.4231,178.7477,178.3659,178.3659,6863.0
2021-07-20 13:45:00,186.84,186.91,186.18,186.2,7093.0,178.3659,178.4327,177.7358,177.7549,7093.0
2021-07-20 13:50:00,186.16,186.68,186.15,186.56,4784.0,177.7167,178.2131,177.7072,178.0986,4784.0
2021-07-20 13:55:00,186.56,186.94,186.56,186.69,5001.0,178.0986,178.4613,178.0986,178.2227,5001.0
2021-07-20 14:00:00,186.74,187.34,186.74,187.3,4714.0,178.2704,178.8432,178.2704,178.805,4714.0
2021-07-20 14:05:00,187.31,187.37,187.09,187.17,4659.0,178.8145,178.8718,178.6045,178.6809,4659.0
2021-07-20 14:10:00,187.18,187.31,186.6,186.8,5859.0,178.6904,178.8145,178.1367,178.3277,5859.0
2021-07-20 14:15:00,186.89,187.08,186.49,186.6,5438.0,178.4136,178.595,178.0317,178.1367,5438.0
2021-07-20 14:20:00,186.62,186.84,186.42,186.42,4623.0,178.1558,178.3659,177.9649,177.9649,4623.0
2021-07-20 14:25:00,186.53,186.62,186.26,186.43,4318.0,178.0699,178.1558,177.8122,177.9745,4318.0
2021-07-20 14:30:00,186.49,186.74,186.49,186.52,2540.0,178.0317,178.2704,178.0317,178.0604,2540.0
2021-07-20 14:35:00,186.59,186.87,186.59,186.74,5551.0,178.1272,178.3945,178.1272,178.2704,5551.0
2021-07-20 14:40:00,186.91,186.91,186.53,186.77,3060.0,178.4327,178.4327,178.0699,178.299,3060.0
2021-07-20 14:45:00,186.79,186.89,186.3,186.51,6873.0,178.3181,178.4136,177.8504,178.0508,6873.0
2021-07-20 14:50:00,186.66,186.83,186.59,186.7,3526.0,178.194,178.3563,178.1272,178.2322,3526.0
2021-07-20 14:55:00,186.72,186.72,186.22,186.23,5164.0,178.2513,178.2513,177.774,177.7835,5164.0
2021-07-20 15:00:00,186.22,186.46,186.19,186.41,6614.0,177.774,178.0031,177.7453,177.9554,6614.0
2021-07-20 15:05:00,186.49,186.49,186.01,186.33,7210.0,178.0317,178.0317,177.5735,177.879,7210.0
2021-07-20 15:10:00,186.39,186.88,186.39,186.69,4691.0,177.9363,178.404,177.9363,178.2227,4691.0
2021-07-20 15:15:00,186.63,187.13,186.56,187.13,5024.0,178.1654,178.6427,178.0986,178.6427,5024.0
2021-07-20 15:20:00,187.17,187.44,187.03,187.38,7069.0,178.6809,178.9386,178.5472,178.8814,7069.0
2021-07-20 15:25:00,187.42,187.54,187.16,187.37,7592.0,178.9196,179.0341,178.6713,178.8718,7592.0
2021-07-20 15:30:00,187.41,187.63,187.22,187.3,8224.0,178.91,179.12,178.7286,178.805,8224.0
2021-07-20 15:35:00,187.3,187.79,187.29,187.66,14855.0,178.805,179.2728,178.7955,179.1487,14855.0
2021-07-20 15:40:00,187.66,187.8,187.28,187.34,11936.0,179.1487,179.2823,178.7859,178.8432,11936.0
2021-07-20 15:45:00,187.31,187.66,187.31,187.57,16551.0,178.8145,179.1487,178.8145,179.0628,16551.0
2021-07-20 15:50:00,187.62,187.62,186.91,187.18,34341.0,179.1105,179.1105,178.4327,178.6904,34341.0
2021-07-20 15:55:00,187.23,187.36,186.98,187.26,59418.0,178.7382,178.8623,178.4995,178.7668,59418.0
2021-07-21 09:30:00,194.0,195.9,191.39,192.94,151986.0,185.2011,187.0149,182.7095,184.1892,151986.0
2021-07-21 09:35:00,192.99,195.84,192.99,195.57,44822.0,184.2369,186.9577,184.2369,186.6999,44822.0
2021-07-21 09:40:00,195.62,195.62,193.0,194.91,45572.0,186.7476,186.7476,184.2465,186.0698,45572.0
2021-07-21 09:45:00,194.8,195.87,194.16,195.84,26709.0,185.9648,186.9863,185.3539,186.9577,26709.0
2021-07-21 09:50:00,195.69,197.1,195.63,196.51,35847.0,186.8145,188.1605,186.7572,187.5973,35847.0
2021-07-21 09:55:00,196.59,197.4,196.45,197.03,29993.0,187.6736,188.4469,187.54,188.0937,29993.0
2021-07-21 10:00:00,196.9,198.33,196.69,197.71,54762.0,187.9696,189.3347,187.7691,188.7429,54762.0
2021-07-21 10:05:00,198.03,198.08,197.07,197.74,37083.0,189.0483,189.0961,188.1319,188.7715,37083.0
2021-07-21 10:10:00,197.74,197.74,195.51,196.52,23394.0,188.7715,188.7715,186.6426,187.6068,23394.0
2021-07-21 10:15:00,196.49,196.65,195.05,195.64,43467.0,187.5782,187.7309,186.2035,186.7667,43467.0
2021-07-21 10:20:00,195.4,195.4,194.64,194.87,11642.0,186.5376,186.5376,185.8121,186.0317,11642.0
2021-07-21 10:25:00,194.94,195.09,192.93,193.22,18191.0,186.0985,186.2417,184.1796,184.4565,18191.0
2021-07-21 10:30:00,192.95,193.0,191.93,192.68,28519.0,184.1987,184.2465,183.225,183.941,28519.0
2021-07-21 10:35:00,192.44,193.33,192.15,193.33,9164.0,183.7119,184.5615,183.435,184.5615,9164.0
2021-07-21 10:40:00,193.39,193.6,192.12,192.12,10011.0,184.6188,184.8193,183.4064,183.4064,10011.0
2021-07-21 10:45:00,192.27,192.43,191.26,191.49,11989.0,183.5496,183.7023,182.5854,182.805,11989.0
2021-07-21 10:50:00,191.49,192.31,191.41,191.81,7896.0,182.805,183.5878,182.7286,183.1104,7896.0
2021-07-21 10:55:00,191.84,192.23,191.64,191.64,6692.0,183.1391,183.5114,182.9482,182.9482,6692.0
2021-07-21 11:00:00,191.77,192.52,191.65,191.7,8743.0,183.0723,183.7882,182.9577,183.0054,8743.0
2021-07-21 11:05:00,191.83,192.29,191.8,191.84,3315.0,183.1295,183.5687,183.1009,183.1391,3315.0
2021-07-21 11:10:00,191.93,192.13,191.72,192.12,3597.0,183.225,183.4159,183.0245,183.4064,3597.0
2021-07-21 11:15:00,192.11,192.44,192.05,192.22,3249.0,183.3968,183.7119,183.3396,183.5019,3249.0
2021-07-21 11:20:00,192.32,192.32,192.01,192.27,3349.0,183.5973,183.5973,183.3014,183.5496,3349.0
2021-07-21 11:25:00,192.22,192.29,191.47,191.47,6372.0,183.5019,183.5687,182.7859,182.7859,6372.0
2021-07-21 11:30:00,191.26,191.42,190.62,191.2,20733.0,182.5854,182.7381,181.9744,182.5281,20733.0
2021-07-21 11:35:00,191.3,191.51,191.05,191.21,3611.0,182.6236,182.8241,182.3849,182.5377,3611.0
2021-07-21 11:40:00,191.3,191.3,190.92,191.09,3600.0,182.6236,182.6236,182.2608,182.4231,3600.0
2021-07-21 11:45:00,191.12,191.25,191.0,191.17,4275.0,182.4517,182.5758,182.3372,182.4995,4275.0
2021-07-21 11:50:00,191.25,191.47,191.11,191.17,5927.0,182.5758,182.7859,182.4422,182.4995,5927.0
2021-07-21 11:55:00,191.25,191.37,191.11,191.12,2969.0,182.5758,182.6904,182.4422,182.4517,2969.0
2021-07-21 12:00:00,190.98,191.07,190.51,190.63,6941.0,182.3181,182.404,181.8694,181.984,6941.0
2021-07-21 12:05:00,190.56,190.85,190.55,190.82,7373.0,181.9171,182.194,181.9076,182.1653,7373.0
2021-07-21 12:10:00,190.88,191.17,190.75,191.12,3602.0,182.2226,182.4995,182.0985,182.4517,3602.0
2021-07-21 12:15:00,191.2,191.36,190.82,191.36,7078.0,182.5281,182.6809,182.1653,182.6809,7078.0
2021-07-21 12:20:00,191.32,191.7,191.2,191.61,5333.0,182.6427,183.0054,182.5281,182.9195,5333.0
2021-07-21 12:25:00,191.61,191.61,191.04,191.09,4144.0,182.9195,182.9195,182.3754,182.4231,4144.0
2021-07-21 12:30:00,191.03,191.04,190.64,190.69,5454.0,182.3658,182.3754,181.9935,182.0412,5454.0
2021-07-21 12:35:00,190.7,190.88,190.46,190.5,9661.0,182.0508,182.2226,181.8217,181.8599,9661.0
2021-07-21 12:40:00,190.46,190.65,190.41,190.59,4784.0,181.8217,182.0031,181.7739,181.9458,4784.0
2021-07-21 12:45:00,190.64,190.64,190.02,190.25,5629.0,181.9935,181.9935,181.4016,181.6212,5629.0
2021-07-21 12:50:00,190.2,190.64,190.02,190.64,6343.0,181.5735,181.9935,181.4016,181.9935,6343.0
2021-07-21 12:55:00,190.74,190.76,190.21,190.29,4121.0,182.089,182.1081,181.583,181.6594,4121.0
2021-07-21 13:00:00,190.24,190.62,190.23,190.62,6110.0,181.6117,181.9744,181.6021,181.9744,6110.0
2021-07-21 13:05:00,190.51,190.72,190.49,190.59,4594.0,181.8694,182.0699,181.8503,181.9458,4594.0
2021-07-21 13:10:00,190.72,190.83,190.63,190.8,4270.0,182.0699,182.1749,181.984,182.1463,4270.0
2021-07-21 13:15:00,190.83,190.92,190.7,190.88,3312.0,182.1749,182.2608,182.0508,182.2226,3312.0
2021-07-21 13:20:00,190.83,190.88,190.7,190.88,1100.0,182.1749,182.2226,182.0508,182.2226,1100.0
2021-07-21 13:25:00,190.79,190.95,190.78,190.95,6012.0,182.1367,182.2895,182.1272,182.2895,6012.0
2021-07-21 13:30:00,190.9,190.9,190.7,190.8,4065.0,182.2417,182.2417,182.0508,182.1463,4065.0
2021-07-21 13:35:00,190.77,190.85,190.51,190.58,4585.0,182.1176,182.194,181.8694,181.9362,4585.0
2021-07-21 13:40:00,190.56,190.71,190.52,190.66,4110.0,181.9171,182.0603,181.879,182.0126,4110.0
2021-07-21 13:45:00,190.68,190.8,190.48,190.48,9364.0,182.0317,182.1463,181.8408,181.8408,9364.0
2021-07-21 13:50:00,190.55,190.64,190.29,190.29,3698.0,181.9076,181.9935,181.6594,181.6594,3698.0
2021-07-21 13:55:00,190.3,190.37,189.88,189.99,5257.0,181.6689,181.7358,181.268,181.373,5257.0
2021-07-21 14:00:00,190.05,190.25,190.05,190.24,2498.0,181.4303,181.6212,181.4303,181.6117,2498.0
2021-07-21 14:05:00,190.25,190.38,190.0,190.07,6385.0,181.6212,181.7453,181.3825,181.4494,6385.0
2021-07-21 14:10:00,190.15,190.17,189.55,189.6,3273.0,181.5257,181.5448,180.9529,181.0007,3273.0
2021-07-21 14:15:00,189.5,189.6,189.23,189.39,5099.0,180.9052,181.0007,180.6475,180.8002,5099.0
2021-07-21 14:20:00,189.43,189.58,189.35,189.54,6208.0,180.8384,180.9816,180.762,180.9434,6208.0
2021-07-21 14:25:00,189.52,189.65,189.33,189.6,6987.0,180.9243,181.0484,180.7429,181.0007,6987.0
2021-07-21 14:30:00,189.6,189.93,189.55,189.93,9053.0,181.0007,181.3157,180.9529,181.3157,9053.0
2021-07-21 14:35:00,189.97,190.24,189.87,190.13,5012.0,181.3539,181.6117,181.2584,181.5066,5012.0
2021-07-21 14:40:00,190.0,190.68,190.0,190.63,9409.0,181.3825,182.0317,181.3825,181.984,9409.0
2021-07-21 14:45:00,190.64,190.65,190.33,190.49,5405.0,181.9935,182.0031,181.6976,181.8503,5405.0
2021-07-21 14:50:00,190.53,190.57,190.29,190.48,3252.0,181.8885,181.9267,181.6594,181.8408,3252.0
2021-07-21 14:55:00,190.53,191.05,190.42,191.05,4645.0,181.8885,182.3849,181.7835,182.3849,4645.0
2021-07-21 15:00:00,190.92,191.02,190.86,190.94,3692.0,182.2608,182.3563,182.2035,182.2799,3692.0
2021-07-21 15:05:00,190.98,191.02,190.62,190.72,4797.0,182.3181,182.3563,181.9744,182.0699,4797.0
2021-07-21 15:10:00,190.77,190.8,190.22,190.41,10928.0,182.1176,182.1463,181.5926,181.7739,10928.0
2021-07-21 15:15:00,190.4,190.93,190.4,190.9,4459.0,181.7644,182.2704,181.7644,182.2417,4459.0
2021-07-21 15:20:00,190.91,191.06,190.78,190.8,5945.0,182.2513,182.3945,182.1272,182.1463,5945.0
2021-07-21 15:25:00,190.75,190.85,190.05,190.05,16788.0,182.0985,182.194,181.4303,181.4303,16788.0
2021-07-21 15:30:00,190.11,190.49,190.07,190.14,13445.0,181.4875,181.8503,181.4494,181.5162,13445.0
2021-07-21 15:35:00,190.0,190.27,189.88,189.96,19359.0,181.3825,181.6403,181.268,181.3444,19359.0
2021-07-21 15:40:00,189.97,190.14,189.8,190.14,17137.0,181.3539,181.5162,181.1916,181.5162,17137.0
2021-07-21 15:45:00,190.15,190.43,189.9,189.9,23669.0,181.5257,181.793,181.2871,181.2871,23669.0
2021-07-21 15:50:00,189.9,190.24,189.49,190.15,26296.0,181.2871,181.6117,180.8957,181.5257,26296.0
2021-07-21 15:55:00,190.05,190.5,189.8,190.21,75637.0,181.4303,181.8599,181.1916,181.583,75637.0
2021-07-22 09:30:00,192.01,192.02,190.0,190.87,31907.0,183.3014,183.3109,181.3825,182.2131,31907.0
2021-07-22 09:35:00,190.71,190.97,189.29,190.84,16473.0,182.0603,182.3085,180.7047,182.1844,16473.0
2021-07-22 09:40:00,190.94,193.15,190.94,192.82,15124.0,182.2799,184.3897,182.2799,184.0746,15124.0
2021-07-22 09:45:00,192.77,193.38,192.16,192.33,13140.0,184.0269,184.6092,183.4446,183.6069,13140.0
2021-07-22 09:50:00,192.39,193.33,191.91,193.06,13635.0,183.6641,184.5615,183.2059,184.3038,13635.0
2021-07-22 09:55:00,192.93,194.23,192.93,193.77,24216.0,184.1796,185.4207,184.1796,184.9816,24216.0
2021-07-22 10:00:00,193.75,194.33,192.53,192.79,9812.0,184.9625,185.5162,183.7978,184.046,9812.0
2021-07-22 10:05:00,192.88,192.96,192.08,192.65,7090.0,184.1319,184.2083,183.3682,183.9123,7090.0
2021-07-22 10:10:00,192.89,193.65,192.74,192.9,7868.0,184.1415,184.867,183.9983,184.151,7868.0
2021-07-22 10:15:00,193.06,193.53,192.71,193.14,4936.0,184.3038,184.7524,183.9696,184.3801,4936.0
2021-07-22 10:20:00,193.25,193.31,192.61,192.78,14389.0,184.4851,184.5424,183.8742,184.0365,14389.0
2021-07-22 10:25:00,192.93,193.1,192.76,192.88,4967.0,184.1796,184.3419,184.0174,184.1319,4967.0
2021-07-22 10:30:00,192.8,192.8,192.2,192.49,4483.0,184.0555,184.0555,183.4828,183.7596,4483.0
2021-07-22 10:35:00,192.59,192.59,192.09,192.17,5816.0,183.8551,183.8551,183.3777,183.4541,5816.0
2021-07-22 10:40:00,192.35,192.78,192.26,192.67,3532.0,183.626,184.0365,183.54,183.9314,3532.0
2021-07-22 10:45:00,192.36,192.36,191.1,191.68,9991.0,183.6355,183.6355,182.4326,182.9863,9991.0
2021-07-22 10:50:00,191.54,191.72,191.2,191.63,4296.0,182.8527,183.0245,182.5281,182.9386,4296.0
2021-07-22 10:55:00,191.56,191.57,191.1,191.11,3022.0,182.8718,182.8813,182.4326,182.4422,3022.0
2021-07-22 11:00:00,191.15,191.15,190.52,190.66,5353.0,182.4804,182.4804,181.879,182.0126,5353.0
2021-07-22 11:05:00,190.75,190.79,190.35,190.57,2481.0,182.0985,182.1367,181.7167,181.9267,2481.0
2021-07-22 11:10:00,190.58,190.58,189.47,189.59,8753.0,181.9362,181.9362,180.8766,180.9911,8753.0
2021-07-22 11:15:00,189.51,190.08,189.48,189.95,5498.0,180.9148,181.4589,180.8861,181.3348,5498.0
2021-07-22 11:20:00,190.05,190.14,189.75,190.14,2520.0,181.4303,181.5162,181.1439,181.5162,2520.0
2021-07-22 11:25:00,190.18,190.6,189.95,190.4,6826.0,181.5544,181.9553,181.3348,181.7644,6826.0
2021-07-22 11:30:00,190.6,191.13,190.59,190.93,3184.0,181.9553,182.4613,181.9458,182.2704,3184.0
2021-07-22 11:35:00,190.63,191.02,190.62,191.02,1010.0,181.984,182.3563,181.9744,182.3563,1010.0
2021-07-22 11:40:00,190.99,191.14,190.34,190.34,5964.0,182.3276,182.4708,181.7071,181.7071,5964.0
2021-07-22 11:45:00,190.52,190.76,190.49,190.69,1595.0,181.879,182.1081,181.8503,182.0412,1595.0
2021-07-22 11:50:00,190.65,191.2,190.65,191.09,2132.0,182.0031,182.5281,182.0031,182.4231,2132.0
2021-07-22 11:55:00,191.24,191.24,191.06,191.1,1905.0,182.5663,182.5663,182.3945,182.4326,1905.0
2021-07-22 12:00:00,191.17,191.17,190.94,191.04,705.0,182.4995,182.4995,182.2799,182.3754,705.0
2021-07-22 12:05:00,190.99,190.99,190.68,190.68,1065.0,182.3276,182.3276,182.0317,182.0317,1065.0
2021-07-22 12:10:00,190.68,190.83,190.67,190.75,496.0,182.0317,182.1749,182.0222,182.0985,496.0
2021-07-22 12:15:00,190.6,190.77,190.6,190.68,1375.0,181.9553,182.1176,181.9553,182.0317,1375.0
2021-07-22 12:20:00,190.7,190.88,190.59,190.7,15361.0,182.0508,182.2226,181.9458,182.0508,15361.0
2021-07-22 12:25:00,190.6,190.98,190.59,190.98,1754.0,181.9553,182.3181,181.9458,182.3181,1754.0
2021-07-22 12:30:00,191.19,191.24,190.86,190.91,2350.0,182.5186,182.5663,182.2035,182.2513,2350.0
2021-07-22 12:35:00,190.95,191.21,190.95,191.21,1500.0,182.2895,182.5377,182.2895,182.5377,1500.0
2021-07-22 12:40:00,191.2,191.35,191.09,191.31,4355.0,182.5281,182.6713,182.4231,182.6331,4355.0
2021-07-22 12:45:00,191.33,191.72,191.33,191.72,1200.0,182.6522,183.0245,182.6522,183.0245,1200.0
2021-07-22 12:50:00,191.57,191.62,191.37,191.59,3212.0,182.8813,182.9291,182.6904,182.9004,3212.0
2021-07-22 12:55:00,191.6,191.66,191.54,191.63,1000.0,182.91,182.9672,182.8527,182.9386,1000.0
2021-07-22 13:00:00,191.78,192.13,191.78,192.09,1626.0,183.0818,183.4159,183.0818,183.3777,1626.0
2021-07-22 13:05:00,192.12,192.25,191.86,191.86,2965.0,183.4064,183.5305,183.1582,183.1582,2965.0
2021-07-22 13:10:00,192.01,192.14,191.9,192.14,1741.0,183.3014,183.4255,183.1964,183.4255,1741.0
2021-07-22 13:15:00,192.09,192.09,191.79,191.79,1990.0,183.3777,183.3777,183.0914,183.0914,1990.0
2021-07-22 13:20:00,191.65,191.82,191.55,191.74,2085.0,182.9577,183.12,182.8622,183.0436,2085.0
2021-07-22 13:25:00,191.62,191.82,191.55,191.82,1904.0,182.9291,183.12,182.8622,183.12,1904.0
2021-07-22 13:30:00,191.9,191.9,191.68,191.8,4524.0,183.1964,183.1964,182.9863,183.1009,4524.0
2021-07-22 13:35:00,191.81,191.81,191.62,191.77,2444.0,183.1104,183.1104,182.9291,183.0723,2444.0
2021-07-22 13:40:00,191.7,191.84,191.7,191.78,2193.0,183.0054,183.1391,183.0054,183.0818,2193.0
2021-07-22 13:45:00,191.74,191.88,191.67,191.84,1500.0,183.0436,183.1773,182.9768,183.1391,1500.0
2021-07-22 13:50:00,191.94,192.0,191.78,192.0,1902.0,183.2345,183.2918,183.0818,183.2918,1902.0
2021-07-22 13:55:00,191.94,192.22,191.88,192.22,2641.0,183.2345,183.5019,183.1773,183.5019,2641.0
2021-07-22 14:00:00,192.12,192.35,192.11,192.34,3802.0,183.4064,183.626,183.3968,183.6164,3802.0
2021-07-22 14:05:00,192.4,192.7,192.33,192.33,5790.0,183.6737,183.9601,183.6069,183.6069,5790.0
2021-07-22 14:10:00,192.33,192.62,192.33,192.62,1125.0,183.6069,183.8837,183.6069,183.8837,1125.0
2021-07-22 14:15:00,192.71,192.86,192.57,192.86,2023.0,183.9696,184.1128,183.836,184.1128,2023.0
2021-07-22 14:20:00,192.67,192.83,192.61,192.73,2256.0,183.9314,184.0842,183.8742,183.9887,2256.0
2021-07-22 14:25:00,192.86,192.86,192.65,192.84,3313.0,184.1128,184.1128,183.9123,184.0937,3313.0
2021-07-22 14:30:00,192.81,192.82,192.78,192.82,2418.0,184.0651,184.0746,184.0365,184.0746,2418.0
2021-07-22 14:35:00,192.81,192.81,192.66,192.66,1100.0,184.0651,184.0651,183.9219,183.9219,1100.0
2021-07-22 14:40:00,192.72,192.77,192.49,192.51,3850.0,183.9792,184.0269,183.7596,183.7787,3850.0
2021-07-22 14:45:00,192.26,192.46,192.18,192.39,4012.0,183.54,183.731,183.4637,183.6641,4012.0
2021-07-22 14:50:00,192.38,192.82,192.37,192.81,2732.0,183.6546,184.0746,183.645,184.0651,2732.0
2021-07-22 14:55:00,192.87,193.39,192.76,193.24,5523.0,184.1224,184.6188,184.0174,184.4756,5523.0
2021-07-22 15:00:00,193.21,193.35,193.19,193.24,825.0,184.4469,184.5806,184.4279,184.4756,825.0
2021-07-22 15:05:00,193.23,193.24,192.92,192.98,5331.0,184.466,184.4756,184.1701,184.2274,5331.0
2021-07-22 15:10:00,192.73,192.91,192.73,192.89,1003.0,183.9887,184.1606,183.9887,184.1415,1003.0
2021-07-22 15:15:00,192.71,193.1,192.71,193.1,2345.0,183.9696,184.3419,183.9696,184.3419,2345.0
2021-07-22 15:20:00,193.1,193.19,192.97,193.08,4770.0,184.3419,184.4279,184.2178,184.3228,4770.0
2021-07-22 15:25:00,193.06,193.14,192.92,193.05,4337.0,184.3038,184.3801,184.1701,184.2942,4337.0
2021-07-22 15:30:00,193.03,193.09,192.61,192.82,2850.0,184.2751,184.3324,183.8742,184.0746,2850.0
2021-07-22 15:35:00,192.86,193.07,192.76,192.95,11712.0,184.1128,184.3133,184.0174,184.1987,11712.0
2021-07-22 15:40:00,192.9,193.04,192.69,192.93,14744.0,184.151,184.2847,183.9505,184.1796,14744.0
2021-07-22 15:45:00,192.88,193.02,192.83,192.88,9506.0,184.1319,184.2656,184.0842,184.1319,9506.0
2021-07-22 15:50:00,192.89,192.89,192.5,192.72,12641.0,184.1415,184.1415,183.7692,183.9792,12641.0
2021-07-22 15:55:00,192.69,192.85,192.44,192.76,61016.0,183.9505,184.1033,183.7119,184.0174,61016.0
2021-07-23 09:30:00,192.07,193.27,192.07,193.0,38416.0,183.3587,184.5042,183.3587,184.2465,38416.0
2021-07-23 09:35:00,193.05,193.68,191.46,191.49,6383.0,184.2942,184.8956,182.7763,182.805,6383.0
2021-07-23 09:40:00,191.59,192.18,191.2,192.13,8117.0,182.9004,183.4637,182.5281,183.4159,8117.0
2021-07-23 09:45:00,192.16,192.16,190.61,190.82,9830.0,183.4446,183.4446,181.9649,182.1653,9830.0
2021-07-23 09:50:00,190.76,190.86,189.01,189.12,30311.0,182.1081,182.2035,180.4374,180.5425,30311.0
2021-07-23 09:55:00,189.15,189.68,188.76,189.43,13948.0,180.5711,181.0771,180.1988,180.8384,13948.0
2021-07-23 10:00:00,189.47,189.76,189.17,189.59,9538.0,180.8766,181.1534,180.5902,180.9911,9538.0
2021-07-23 10:05:00,189.38,189.59,188.55,188.58,9332.0,180.7907,180.9911,179.9983,180.0269,9332.0
2021-07-23 10:10:00,188.47,188.84,187.03,187.27,27882.0,179.9219,180.2752,178.5472,178.7764,27882.0
2021-07-23 10:15:00,187.15,187.5,186.25,186.84,26834.0,178.6618,178.9959,177.8026,178.3659,26834.0
2021-07-23 10:20:00,186.64,187.11,186.3,186.83,15741.0,178.1749,178.6236,177.8504,178.3563,15741.0
2021-07-23 10:25:00,186.73,187.56,186.49,187.34,9593.0,178.2608,179.0532,178.0317,178.8432,9593.0
2021-07-23 10:30:00,187.25,187.97,187.1,187.82,10510.0,178.7573,179.4446,178.6141,179.3014,10510.0
2021-07-23 10:35:00,187.67,187.93,187.5,187.6,4379.0,179.1582,179.4064,178.9959,179.0914,4379.0
2021-07-23 10:40:00,187.47,187.84,187.33,187.73,3879.0,178.9673,179.3205,178.8336,179.2155,3879.0
2021-07-23 10:45:00,187.89,188.21,187.4,187.93,12637.0,179.3682,179.6737,178.9005,179.4064,12637.0
2021-07-23 10:50:00,188.33,188.85,188.01,188.61,6920.0,179.7883,180.2847,179.4828,180.0556,6920.0
2021-07-23 10:55:00,188.58,188.72,188.51,188.55,4346.0,180.0269,180.1606,179.9601,179.9983,4346.0
2021-07-23 11:00:00,188.65,188.73,187.98,188.48,5908.0,180.0938,180.1701,179.4542,179.9315,5908.0
2021-07-23 11:05:00,188.4,188.82,188.4,188.72,7300.0,179.8551,180.2561,179.8551,180.1606,7300.0
2021-07-23 11:10:00,188.71,188.86,188.58,188.77,9796.0,180.151,180.2942,180.0269,180.2083,9796.0
2021-07-23 11:15:00,188.77,189.13,188.7,188.92,18758.0,180.2083,180.552,180.1415,180.3515,18758.0
2021-07-23 11:20:00,188.89,189.0,188.78,188.78,1840.0,180.3229,180.4279,180.2179,180.2179,1840.0
2021-07-23 11:25:00,188.69,188.81,188.67,188.74,2621.0,180.132,180.2465,180.1129,180.1797,2621.0
2021-07-23 11:30:00,188.72,188.9,188.65,188.69,2331.0,180.1606,180.3324,180.0938,180.132,2331.0
2021-07-23 11:35:00,188.59,188.88,188.58,188.69,1612.0,180.0365,180.3133,180.0269,180.132,1612.0
2021-07-23 11:40:00,188.86,189.72,188.65,189.16,14729.0,180.2942,181.1152,180.0938,180.5806,14729.0
2021-07-23 11:45:00,189.15,189.15,188.86,188.95,2127.0,180.5711,180.5711,180.2942,180.3802,2127.0
2021-07-23 11:50:00,189.01,189.02,188.88,188.98,645.0,180.4374,180.447,180.3133,180.4088,645.0
2021-07-23 11:55:00,188.95,188.95,188.26,188.5,4427.0,180.3802,180.3802,179.7215,179.9506,4427.0
2021-07-23 12:00:00,188.52,188.52,188.22,188.23,3979.0,179.9697,179.9697,179.6833,179.6928,3979.0
2021-07-23 12:05:00,188.25,188.3,188.14,188.22,1769.0,179.7119,179.7596,179.6069,179.6833,1769.0
2021-07-23 12:10:00,188.32,188.72,188.23,188.69,2304.0,179.7787,180.1606,179.6928,180.132,2304.0
2021-07-23 12:15:00,188.74,188.8,188.32,188.44,1944.0,180.1797,180.237,179.7787,179.8933,1944.0
2021-07-23 12:20:00,188.35,188.35,188.18,188.18,300.0,179.8074,179.8074,179.6451,179.6451,300.0
2021-07-23 12:25:00,188.1,188.59,188.1,188.56,2950.0,179.5687,180.0365,179.5687,180.0079,2950.0
2021-07-23 12:30:00,188.44,188.45,188.17,188.17,850.0,179.8933,179.9028,179.6355,179.6355,850.0
2021-07-23 12:35:00,188.0,188.45,188.0,188.28,5094.0,179.4732,179.9028,179.4732,179.7405,5094.0
2021-07-23 12:40:00,188.18,188.45,188.18,188.19,1269.0,179.6451,179.9028,179.6451,179.6546,1269.0
2021-07-23 12:45:00,188.2,188.62,188.2,188.59,1745.0,179.6642,180.0651,179.6642,180.0365,1745.0
2021-07-23 12:50:00,188.62,188.66,188.23,188.31,1279.0,180.0651,180.1033,179.6928,179.7692,1279.0
2021-07-23 12:55:00,188.07,188.33,188.07,188.14,4025.0,179.5401,179.7883,179.5401,179.6069,4025.0
2021-07-23 13:00:00,188.31,188.42,188.11,188.42,2406.0,179.7692,179.8742,179.5783,179.8742,2406.0
2021-07-23 13:05:00,188.42,188.56,188.4,188.4,2101.0,179.8742,180.0079,179.8551,179.8551,2101.0
2021-07-23 13:10:00,188.41,188.41,188.21,188.33,2727.0,179.8647,179.8647,179.6737,179.7883,2727.0
2021-07-23 13:15:00,188.24,188.45,188.2,188.45,3010.0,179.7024,179.9028,179.6642,179.9028,3010.0
2021-07-23 13:20:00,188.37,188.68,188.3,188.68,2007.0,179.8265,180.1224,179.7596,180.1224,2007.0
2021-07-23 13:25:00,188.74,188.74,188.56,188.6,1259.0,180.1797,180.1797,180.0079,180.046,1259.0
2021-07-23 13:30:00,188.5,188.58,188.48,188.53,846.0,179.9506,180.0269,179.9315,179.9792,846.0
2021-07-23 13:35:00,188.61,188.8,188.58,188.8,1942.0,180.0556,180.237,180.0269,180.237,1942.0
2021-07-23 13:40:00,188.9,189.02,188.74,188.89,1428.0,180.3324,180.447,180.1797,180.3229,1428.0
2021-07-23 13:45:00,188.94,189.11,188.82,189.08,1010.0,180.3706,180.5329,180.2561,180.5043,1010.0
2021-07-23 13:50:00,189.2,189.31,188.92,188.92,2070.0,180.6188,180.7238,180.3515,180.3515,2070.0
2021-07-23 13:55:00,188.9,189.06,188.89,189.03,1335.0,180.3324,180.4852,180.3229,180.4565,1335.0
2021-07-23 14:00:00,188.98,188.98,188.8,188.81,2708.0,180.4088,180.4088,180.237,180.2465,2708.0
2021-07-23 14:05:00,188.98,189.21,188.98,189.19,1902.0,180.4088,180.6284,180.4088,180.6093,1902.0
2021-07-23 14:10:00,189.24,189.46,189.08,189.08,1463.0,180.657,180.867,180.5043,180.5043,1463.0
2021-07-23 14:15:00,189.09,189.22,188.94,189.22,2250.0,180.5138,180.6379,180.3706,180.6379,2250.0
2021-07-23 14:20:00,189.11,189.15,188.89,188.89,2214.0,180.5329,180.5711,180.3229,180.3229,2214.0
2021-07-23 14:25:00,188.94,189.14,188.84,189.0,3999.0,180.3706,180.5615,180.2752,180.4279,3999.0
2021-07-23 14:30:00,189.12,189.34,189.12,189.26,1012.0,180.5425,180.7525,180.5425,180.6761,1012.0
2021-07-23 14:35:00,189.25,189.51,189.22,189.45,1011.0,180.6666,180.9148,180.6379,180.8575,1011.0
2021-07-23 14:40:00,189.38,189.41,189.24,189.41,1505.0,180.7907,180.8193,180.657,180.8193,1505.0
2021-07-23 14:45:00,189.33,189.33,189.09,189.17,2230.0,180.7429,180.7429,180.5138,180.5902,2230.0
2021-07-23 14:50:00,189.2,189.58,189.19,189.44,2518.0,180.6188,180.9816,180.6093,180.8479,2518.0
2021-07-23 14:55:00,189.49,189.6,189.24,189.36,3326.0,180.8957,181.0007,180.657,180.7716,3326.0
2021-07-23 15:00:00,189.4,189.55,189.25,189.36,3705.0,180.8098,180.9529,180.6666,180.7716,3705.0
2021-07-23 15:05:00,189.43,189.59,189.32,189.59,3410.0,180.8384,180.9911,180.7334,180.9911,3410.0
2021-07-23 15:10:00,189.6,189.68,189.26,189.26,2357.0,181.0007,181.0771,180.6761,180.6761,2357.0
2021-07-23 15:15:00,189.3,189.3,188.72,189.28,32554.0,180.7143,180.7143,180.1606,180.6952,32554.0
2021-07-23 15:20:00,189.4,189.46,189.31,189.45,1436.0,180.8098,180.867,180.7238,180.8575,1436.0
2021-07-23 15:25:00,189.45,189.59,189.43,189.57,2988.0,180.8575,180.9911,180.8384,180.972,2988.0
2021-07-23 15:30:00,189.61,190.17,189.6,189.96,17924.0,181.0102,181.5448,181.0007,181.3444,17924.0
2021-07-23 15:35:00,189.96,189.96,189.73,189.86,5188.0,181.3444,181.3444,181.1248,181.2489,5188.0
2021-07-23 15:40:00,189.79,189.93,189.71,189.93,4187.0,181.1821,181.3157,181.1057,181.3157,4187.0
2021-07-23 15:45:00,189.89,190.07,189.88,190.07,5837.0,181.2775,181.4494,181.268,181.4494,5837.0
2021-07-23 15:50:00,190.09,190.39,190.04,190.28,14726.0,181.4685,181.7549,181.4207,181.6498,14726.0
2021-07-23 15:55:00,190.22,190.47,190.15,190.36,32307.0,181.5926,181.8312,181.5257,181.7262,32307.0
2021-07-26 09:30:00,191.0,192.64,190.52,192.27,29840.0,182.3372,183.9028,181.879,183.5496,29840.0
2021-07-26 09:35:00,192.28,193.54,192.1,192.61,19694.0,183.5591,184.762,183.3873,183.8742,19694.0
2021-07-26 09:40:00,192.53,192.65,191.63,191.94,10601.0,183.7978,183.9123,182.9386,183.2345,10601.0
2021-07-26 09:45:00,191.92,193.0,191.92,192.7,5905.0,183.2155,184.2465,183.2155,183.9601,5905.0
2021-07-26 09:50:00,192.59,193.8,192.23,193.72,7608.0,183.8551,185.0102,183.5114,184.9338,7608.0
2021-07-26 09:55:00,193.82,193.82,193.14,193.35,10300.0,185.0293,185.0293,184.3801,184.5806,10300.0
2021-07-26 10:00:00,193.5,193.68,192.89,193.07,23389.0,184.7238,184.8956,184.1415,184.3133,23389.0
2021-07-26 10:05:00,192.88,193.33,192.06,192.08,8543.0,184.1319,184.5615,183.3491,183.3682,8543.0
2021-07-26 10:10:00,192.06,192.45,192.0,192.31,28840.0,183.3491,183.7214,183.2918,183.5878,28840.0
2021-07-26 10:15:00,192.17,192.44,192.08,192.28,5153.0,183.4541,183.7119,183.3682,183.5591,5153.0
2021-07-26 10:20:00,192.46,192.57,191.41,191.91,13504.0,183.731,183.836,182.7286,183.2059,13504.0
2021-07-26 10:25:00,191.99,192.55,191.79,192.55,5241.0,183.2823,183.8169,183.0914,183.8169,5241.0
2021-07-26 10:30:00,192.55,192.84,192.55,192.61,19033.0,183.8169,184.0937,183.8169,183.8742,19033.0
2021-07-26 10:35:00,192.62,192.75,192.6,192.67,32210.0,183.8837,184.0078,183.8646,183.9314,32210.0
2021-07-26 10:40:00,192.67,193.05,192.6,192.6,13971.0,183.9314,184.2942,183.8646,183.8646,13971.0
2021-07-26 10:45:00,192.61,193.2,192.28,193.2,22185.0,183.8742,184.4374,183.5591,184.4374,22185.0
2021-07-26 10:50:00,193.04,193.34,192.89,193.27,3942.0,184.2847,184.5711,184.1415,184.5042,3942.0
2021-07-26 10:55:00,193.12,193.37,192.56,192.6,3809.0,184.361,184.5997,183.8264,183.8646,3809.0
2021-07-26 11:00:00,192.26,192.55,191.98,191.98,3195.0,183.54,183.8169,183.2727,183.2727,3195.0
2021-07-26 11:05:00,191.98,193.07,191.87,192.94,12532.0,183.2727,184.3133,183.1677,184.1892,12532.0
2021-07-26 11:10:00,192.92,192.92,192.41,192.45,16200.0,184.1701,184.1701,183.6832,183.7214,16200.0
2021-07-26 11:15:00,192.49,192.81,192.47,192.7,3389.0,183.7596,184.0651,183.7405,183.9601,3389.0
2021-07-26 11:20:00,192.68,192.68,192.33,192.47,3276.0,183.941,183.941,183.6069,183.7405,3276.0
2021-07-26 11:25:00,192.35,192.92,192.28,192.92,3968.0,183.626,184.1701,183.5591,184.1701,3968.0
2021-07-26 11:30:00,192.82,193.11,192.81,192.96,11661.0,184.0746,184.3515,184.0651,184.2083,11661.0
2021-07-26 11:35:00,193.03,193.58,193.03,193.3,4110.0,184.2751,184.8002,184.2751,184.5329,4110.0
2021-07-26 11:40:00,193.25,193.58,193.25,193.41,5106.0,184.4851,184.8002,184.4851,184.6379,5106.0
2021-07-26 11:45:00,193.37,193.75,193.37,193.73,2138.0,184.5997,184.9625,184.5997,184.9434,2138.0
2021-07-26 11:50:00,193.73,193.77,193.58,193.62,4110.0,184.9434,184.9816,184.8002,184.8384,4110.0
2021-07-26 11:55:00,193.58,193.63,193.37,193.52,5236.0,184.8002,184.8479,184.5997,184.7429,5236.0
2021-07-26 12:00:00,193.54,193.75,193.28,193.75,3834.0,184.762,184.9625,184.5138,184.9625,3834.0
2021-07-26 12:05:00,193.74,193.74,193.43,193.63,4118.0,184.9529,184.9529,184.657,184.8479,4118.0
2021-07-26 12:10:00,193.58,193.69,193.54,193.6,6328.0,184.8002,184.9052,184.762,184.8193,6328.0
2021-07-26 12:15:00,193.57,193.57,193.06,193.32,4341.0,184.7906,184.7906,184.3038,184.552,4341.0
2021-07-26 12:20:00,193.36,193.5,193.35,193.47,3317.0,184.5901,184.7238,184.5806,184.6952,3317.0
2021-07-26 12:25:00,193.51,193.63,193.48,193.59,3307.0,184.7333,184.8479,184.7047,184.8097,3307.0
2021-07-26 12:30:00,193.64,193.64,193.5,193.5,1367.0,184.8574,184.8574,184.7238,184.7238,1367.0
2021-07-26 12:35:00,193.58,193.74,193.44,193.65,4184.0,184.8002,184.9529,184.6665,184.867,4184.0
2021-07-26 12:40:00,193.55,193.6,193.32,193.42,3492.0,184.7715,184.8193,184.552,184.6474,3492.0
2021-07-26 12:45:00,193.39,193.41,193.16,193.31,4026.0,184.6188,184.6379,184.3992,184.5424,4026.0
2021-07-26 12:50:00,193.3,193.34,192.88,192.88,4637.0,184.5329,184.5711,184.1319,184.1319,4637.0
2021-07-26 12:55:00,192.86,193.22,192.7,193.22,12558.0,184.1128,184.4565,183.9601,184.4565,12558.0
2021-07-26 13:00:00,193.28,193.3,193.03,193.29,3719.0,184.5138,184.5329,184.2751,184.5233,3719.0
2021-07-26 13:05:00,193.27,193.3,192.97,193.24,3966.0,184.5042,184.5329,184.2178,184.4756,3966.0
2021-07-26 13:10:00,193.28,193.29,192.93,192.94,2084.0,184.5138,184.5233,184.1796,184.1892,2084.0
2021-07-26 13:15:00,192.98,193.14,192.97,193.14,4714.0,184.2274,184.3801,184.2178,184.3801,4714.0
2021-07-26 13:20:00,193.15,193.4,193.15,193.38,4557.0,184.3897,184.6283,184.3897,184.6092,4557.0
2021-07-26 13:25:00,193.35,193.61,193.28,193.61,14107.0,184.5806,184.8288,184.5138,184.8288,14107.0
2021-07-26 13:30:00,193.68,193.87,193.64,193.66,5535.0,184.8956,185.077,184.8574,184.8765,5535.0
2021-07-26 13:35:00,193.76,194.0,193.66,193.85,9537.0,184.972,185.2011,184.8765,185.0579,9537.0
2021-07-26 13:40:00,193.86,194.0,193.71,193.8,7182.0,185.0675,185.2011,184.9243,185.0102,7182.0
2021-07-26 13:45:00,193.85,193.85,193.54,193.68,4819.0,185.0579,185.0579,184.762,184.8956,4819.0
2021-07-26 13:50:00,193.69,193.84,193.62,193.71,3868.0,184.9052,185.0484,184.8384,184.9243,3868.0
2021-07-26 13:55:00,193.82,194.39,193.8,194.2,9344.0,185.0293,185.5734,185.0102,185.392,9344.0
2021-07-26 14:00:00,194.16,194.17,193.8,193.88,4250.0,185.3539,185.3634,185.0102,185.0866,4250.0
2021-07-26 14:05:00,193.97,194.13,193.97,194.13,2975.0,185.1725,185.3252,185.1725,185.3252,2975.0
2021-07-26 14:10:00,194.09,194.15,193.96,194.05,4918.0,185.287,185.3443,185.1629,185.2489,4918.0
2021-07-26 14:15:00,193.97,194.22,193.92,194.22,2488.0,185.1725,185.4111,185.1247,185.4111,2488.0
2021-07-26 14:20:00,194.18,194.29,194.08,194.18,1700.0,185.373,185.478,185.2775,185.373,1700.0
2021-07-26 14:25:00,194.16,194.2,193.84,194.18,3431.0,185.3539,185.392,185.0484,185.373,3431.0
2021-07-26 14:30:00,194.24,194.3,194.16,194.27,4390.0,185.4302,185.4875,185.3539,185.4589,4390.0
2021-07-26 14:35:00,194.17,194.26,194.11,194.26,1550.0,185.3634,185.4493,185.3061,185.4493,1550.0
2021-07-26 14:40:00,194.3,194.31,194.11,194.23,3499.0,185.4875,185.4971,185.3061,185.4207,3499.0
2021-07-26 14:45:00,194.35,194.42,194.21,194.31,3730.0,185.5352,185.6021,185.4016,185.4971,3730.0
2021-07-26 14:50:00,194.36,194.37,193.93,194.06,4558.0,185.5448,185.5543,185.1343,185.2584,4558.0
2021-07-26 14:55:00,194.0,194.26,193.87,193.87,8878.0,185.2011,185.4493,185.077,185.077,8878.0
2021-07-26 15:00:00,193.93,194.12,193.74,194.0,22799.0,185.1343,185.3157,184.9529,185.2011,22799.0
2021-07-26 15:05:00,193.99,194.08,193.83,194.08,6003.0,185.1916,185.2775,185.0388,185.2775,6003.0
2021-07-26 15:10:00,194.08,194.24,193.98,194.24,5779.0,185.2775,185.4302,185.182,185.4302,5779.0
2021-07-26 15:15:00,194.39,194.44,194.31,194.35,3248.0,185.5734,185.6212,185.4971,185.5352,3248.0
2021-07-26 15:20:00,194.38,194.52,194.3,194.45,3902.0,185.5639,185.6975,185.4875,185.6307,3902.0
2021-07-26 15:25:00,194.52,194.53,194.41,194.41,2921.0,185.6975,185.7071,185.5925,185.5925,2921.0
2021-07-26 15:30:00,194.46,194.63,194.19,194.36,16651.0,185.6403,185.8025,185.3825,185.5448,16651.0
2021-07-26 15:35:00,194.39,194.54,194.36,194.51,10070.0,185.5734,185.7166,185.5448,185.688,10070.0
2021-07-26 15:40:00,194.51,194.56,194.36,194.42,7062.0,185.688,185.7357,185.5448,185.6021,7062.0
2021-07-26 15:45:00,194.42,194.55,194.37,194.51,16354.0,185.6021,185.7262,185.5543,185.688,16354.0
2021-07-26 15:50:00,194.51,194.75,194.51,194.74,33821.0,185.688,185.9171,185.688,185.9076,33821.0
2021-07-26 15:55:00,194.78,194.92,194.66,194.84,41157.0,185.9457,186.0794,185.8312,186.003,41157.0
2021-07-27 09:30:00,191.57,191.57,188.64,188.78,76069.0,182.8813,182.8813,180.0842,180.2179,76069.0
2021-07-27 09:35:00,188.81,189.33,188.0,188.43,29169.0,180.2465,180.7429,179.4732,179.8837,29169.0
2021-07-27 09:40:00,188.41,190.52,188.18,190.5,9399.0,179.8647,181.879,179.6451,181.8599,9399.0
2021-07-27 09:45:00,190.49,191.73,190.48,191.49,7620.0,181.8503,183.0341,181.8408,182.805,7620.0
2021-07-27 09:50:00,191.5,191.99,191.39,191.65,13963.0,182.8145,183.2823,182.7095,182.9577,13963.0
2021-07-27 09:55:00,191.59,191.85,190.58,191.57,25193.0,182.9004,183.1486,181.9362,182.8813,25193.0
2021-07-27 10:00:00,191.53,191.54,190.01,190.44,16346.0,182.8431,182.8527,181.3921,181.8026,16346.0
2021-07-27 10:05:00,190.46,191.11,190.37,191.06,9429.0,181.8217,182.4422,181.7358,182.3945,9429.0
2021-07-27 10:10:00,190.84,190.96,190.14,190.31,8470.0,182.1844,182.299,181.5162,181.6785,8470.0
2021-07-27 10:15:00,190.21,190.71,189.65,190.71,9848.0,181.583,182.0603,181.0484,182.0603,9848.0
2021-07-27 10:20:00,190.4,191.3,190.25,190.94,8450.0,181.7644,182.6236,181.6212,182.2799,8450.0
2021-07-27 10:25:00,190.87,190.97,190.56,190.81,4782.0,182.2131,182.3085,181.9171,182.1558,4782.0
2021-07-27 10:30:00,190.57,190.95,190.26,190.35,6722.0,181.9267,182.2895,181.6307,181.7167,6722.0
2021-07-27 10:35:00,190.34,190.82,190.34,190.51,7532.0,181.7071,182.1653,181.7071,181.8694,7532.0
2021-07-27 10:40:00,190.42,190.95,190.39,190.74,6297.0,181.7835,182.2895,181.7549,182.089,6297.0
2021-07-27 10:45:00,190.54,190.77,190.12,190.65,5900.0,181.898,182.1176,181.4971,182.0031,5900.0
2021-07-27 10:50:00,191.08,191.29,190.76,191.05,6845.0,182.4136,182.614,182.1081,182.3849,6845.0
2021-07-27 10:55:00,191.09,191.79,191.09,191.4,7172.0,182.4231,183.0914,182.4231,182.719,7172.0
2021-07-27 11:00:00,191.47,191.9,191.4,191.83,7112.0,182.7859,183.1964,182.719,183.1295,7112.0
2021-07-27 11:05:00,191.8,191.9,191.0,191.0,17534.0,183.1009,183.1964,182.3372,182.3372,17534.0
2021-07-27 11:10:00,190.9,190.93,190.53,190.8,4344.0,182.2417,182.2704,181.8885,182.1463,4344.0
2021-07-27 11:15:00,190.57,190.57,189.9,190.02,6558.0,181.9267,181.9267,181.2871,181.4016,6558.0
2021-07-27 11:20:00,189.82,189.9,189.13,189.19,5032.0,181.2107,181.2871,180.552,180.6093,5032.0
2021-07-27 11:25:00,189.19,189.46,189.03,189.16,4848.0,180.6093,180.867,180.4565,180.5806,4848.0
2021-07-27 11:30:00,189.16,189.27,188.39,188.39,11233.0,180.5806,180.6856,179.8456,179.8456,11233.0
2021-07-27 11:35:00,188.48,188.48,187.51,187.55,6905.0,179.9315,179.9315,179.0055,179.0437,6905.0
2021-07-27 11:40:00,187.55,188.26,187.5,187.69,4083.0,179.0437,179.7215,178.9959,179.1773,4083.0
2021-07-27 11:45:00,187.8,187.99,187.31,187.31,9214.0,179.2823,179.4637,178.8145,178.8145,9214.0
2021-07-27 11:50:00,187.4,187.55,187.1,187.13,19832.0,178.9005,179.0437,178.6141,178.6427,19832.0
2021-07-27 11:55:00,187.14,187.16,186.73,186.91,20515.0,178.6523,178.6713,178.2608,178.4327,20515.0
2021-07-27 12:00:00,186.88,186.88,185.21,185.55,31721.0,178.404,178.404,176.8098,177.1344,31721.0
2021-07-27 12:05:00,185.4,186.48,185.18,186.45,12504.0,176.9912,178.0222,176.7812,177.9935,12504.0
2021-07-27 12:10:00,186.38,186.38,185.8,185.91,7861.0,177.9267,177.9267,177.373,177.478,7861.0
2021-07-27 12:15:00,185.88,186.17,185.36,185.36,13382.0,177.4494,177.7262,176.953,176.953,13382.0
2021-07-27 12:20:00,185.39,185.85,185.18,185.85,7054.0,176.9816,177.4208,176.7812,177.4208,7054.0
2021-07-27 12:25:00,185.91,185.91,185.28,185.64,13467.0,177.478,177.478,176.8766,177.2203,13467.0
2021-07-27 12:30:00,185.53,185.53,184.95,185.28,15173.0,177.1153,177.1153,176.5616,176.8766,15173.0
2021-07-27 12:35:00,185.21,185.62,185.15,185.5,4804.0,176.8098,177.2012,176.7525,177.0866,4804.0
2021-07-27 12:40:00,185.61,186.46,185.61,186.08,5933.0,177.1916,178.0031,177.1916,177.6403,5933.0
2021-07-27 12:45:00,186.17,186.52,185.85,186.38,5870.0,177.7262,178.0604,177.4208,177.9267,5870.0
2021-07-27 12:50:00,186.41,186.48,185.71,185.71,6180.0,177.9554,178.0222,177.2871,177.2871,6180.0
2021-07-27 12:55:00,185.75,186.4,185.69,185.99,19021.0,177.3253,177.9458,177.268,177.5544,19021.0
2021-07-27 13:00:00,186.0,186.22,185.9,186.06,5928.0,177.564,177.774,177.4685,177.6212,5928.0
2021-07-27 13:05:00,186.25,186.69,186.19,186.67,12728.0,177.8026,178.2227,177.7453,178.2036,12728.0
2021-07-27 13:10:00,186.41,186.63,186.19,186.19,1373.0,177.9554,178.1654,177.7453,177.7453,1373.0
2021-07-27 13:15:00,186.28,186.35,185.86,185.96,3293.0,177.8313,177.8981,177.4303,177.5258,3293.0
2021-07-27 13:20:00,186.04,186.1,185.71,185.76,3370.0,177.6021,177.6594,177.2871,177.3348,3370.0
2021-07-27 13:25:00,185.7,185.96,185.61,185.86,1940.0,177.2776,177.5258,177.1916,177.4303,1940.0
2021-07-27 13:30:00,185.91,186.0,185.67,185.92,5063.0,177.478,177.564,177.2489,177.4876,5063.0
2021-07-27 13:35:00,186.03,186.56,186.03,186.56,1401.0,177.5926,178.0986,177.5926,178.0986,1401.0
2021-07-27 13:40:00,186.59,186.67,186.31,186.65,3306.0,178.1272,178.2036,177.8599,178.1845,3306.0
2021-07-27 13:45:00,186.65,186.76,186.41,186.57,1770.0,178.1845,178.2895,177.9554,178.1081,1770.0
2021-07-27 13:50:00,186.54,186.68,186.26,186.26,4363.0,178.0795,178.2131,177.8122,177.8122,4363.0
2021-07-27 13:55:00,186.33,186.34,186.12,186.28,2209.0,177.879,177.8885,177.6785,177.8313,2209.0
2021-07-27 14:00:00,186.2,186.58,186.2,186.51,3186.0,177.7549,178.1177,177.7549,178.0508,3186.0
2021-07-27 14:05:00,186.38,186.38,186.08,186.25,1100.0,177.9267,177.9267,177.6403,177.8026,1100.0
2021-07-27 14:10:00,186.36,186.64,186.23,186.64,2573.0,177.9076,178.1749,177.7835,178.1749,2573.0
2021-07-27 14:15:00,186.96,187.23,186.9,187.23,4972.0,178.4804,178.7382,178.4231,178.7382,4972.0
2021-07-27 14:20:00,187.16,187.16,186.84,186.94,2767.0,178.6713,178.6713,178.3659,178.4613,2767.0
2021-07-27 14:25:00,186.96,187.08,186.76,186.78,2770.0,178.4804,178.595,178.2895,178.3086,2770.0
2021-07-27 14:30:00,186.75,186.89,186.6,186.6,2103.0,178.2799,178.4136,178.1367,178.1367,2103.0
2021-07-27 14:35:00,186.7,187.23,186.65,187.23,3434.0,178.2322,178.7382,178.1845,178.7382,3434.0
2021-07-27 14:40:00,187.19,187.2,186.95,187.05,3423.0,178.7,178.7095,178.4709,178.5663,3423.0
2021-07-27 14:45:00,187.06,187.59,187.06,187.59,4065.0,178.5759,179.0818,178.5759,179.0818,4065.0
2021-07-27 14:50:00,187.49,187.58,187.21,187.34,3056.0,178.9864,179.0723,178.7191,178.8432,3056.0
2021-07-27 14:55:00,187.47,187.9,187.47,187.74,2117.0,178.9673,179.3778,178.9673,179.225,2117.0
2021-07-27 15:00:00,187.81,188.28,187.81,188.25,2850.0,179.2919,179.7405,179.2919,179.7119,2850.0
2021-07-27 15:05:00,188.09,188.5,188.04,188.22,5289.0,179.5592,179.9506,179.5114,179.6833,5289.0
2021-07-27 15:10:00,188.2,188.26,187.96,188.18,3166.0,179.6642,179.7215,179.4351,179.6451,3166.0
2021-07-27 15:15:00,188.2,188.48,188.15,188.26,2202.0,179.6642,179.9315,179.6164,179.7215,2202.0
2021-07-27 15:20:00,188.15,188.35,188.03,188.28,3817.0,179.6164,179.8074,179.5019,179.7405,3817.0
2021-07-27 15:25:00,188.38,188.55,188.38,188.55,2218.0,179.836,179.9983,179.836,179.9983,2218.0
2021-07-27 15:30:00,188.59,188.65,188.27,188.51,4740.0,180.0365,180.0938,179.731,179.9601,4740.0
2021-07-27 15:35:00,188.42,188.45,188.11,188.26,6955.0,179.8742,179.9028,179.5783,179.7215,6955.0
2021-07-27 15:40:00,188.31,188.39,188.0,188.31,11247.0,179.7692,179.8456,179.4732,179.7692,11247.0
2021-07-27 15:45:00,188.41,188.54,188.22,188.54,8307.0,179.8647,179.9888,179.6833,179.9888,8307.0
2021-07-27 15:50:00,188.77,188.87,188.63,188.64,18499.0,180.2083,180.3038,180.0747,180.0842,18499.0
2021-07-27 15:55:00,188.76,189.08,188.65,189.02,55482.0,180.1988,180.5043,180.0938,180.447,55482.0
2021-07-28 09:30:00,190.01,192.0,189.38,192.0,26786.0,181.3921,183.2918,180.7907,183.2918,26786.0
2021-07-28 09:35:00,191.35,191.35,190.14,191.08,8492.0,182.6713,182.6713,181.5162,182.4136,8492.0
2021-07-28 09:40:00,191.03,192.1,190.78,191.72,11193.0,182.3658,183.3873,182.1272,183.0245,11193.0
2021-07-28 09:45:00,191.7,192.41,191.65,192.34,7515.0,183.0054,183.6832,182.9577,183.6164,7515.0
2021-07-28 09:50:00,192.29,192.38,191.39,191.39,6501.0,183.5687,183.6546,182.7095,182.7095,6501.0
2021-07-28 09:55:00,191.58,192.06,190.84,191.44,6037.0,182.8909,183.3491,182.1844,182.7572,6037.0
2021-07-28 10:00:00,191.21,192.35,191.21,192.28,7754.0,182.5377,183.626,182.5377,183.5591,7754.0
2021-07-28 10:05:00,192.31,192.48,191.75,191.75,8647.0,183.5878,183.7501,183.0532,183.0532,8647.0
2021-07-28 10:10:00,191.93,191.93,190.9,190.9,3255.0,183.225,183.225,182.2417,182.2417,3255.0
2021-07-28 10:15:00,190.71,191.18,190.65,190.74,5865.0,182.0603,182.509,182.0031,182.089,5865.0
2021-07-28 10:20:00,190.94,191.1,190.7,190.85,4660.0,182.2799,182.4326,182.0508,182.194,4660.0
2021-07-28 10:25:00,190.54,190.54,189.99,190.32,9078.0,181.898,181.898,181.373,181.688,9078.0
2021-07-28 10:30:00,190.47,191.21,190.47,191.21,7981.0,181.8312,182.5377,181.8312,182.5377,7981.0
2021-07-28 10:35:00,191.29,191.42,190.66,190.67,6233.0,182.614,182.7381,182.0126,182.0222,6233.0
2021-07-28 10:40:00,190.68,191.41,190.67,190.89,8429.0,182.0317,182.7286,182.0222,182.2322,8429.0
2021-07-28 10:45:00,191.0,191.7,190.95,191.7,5956.0,182.3372,183.0054,182.2895,183.0054,5956.0
2021-07-28 10:50:00,191.75,192.1,191.65,192.0,5511.0,183.0532,183.3873,182.9577,183.2918,5511.0
2021-07-28 10:55:00,191.93,192.47,191.92,192.39,5259.0,183.225,183.7405,183.2155,183.6641,5259.0
2021-07-28 11:00:00,192.47,192.75,192.43,192.75,3452.0,183.7405,184.0078,183.7023,184.0078,3452.0
2021-07-28 11:05:00,192.85,193.06,192.74,192.9,3947.0,184.1033,184.3038,183.9983,184.151,3947.0
2021-07-28 11:10:00,193.05,193.9,192.99,193.86,5829.0,184.2942,185.1057,184.2369,185.0675,5829.0
2021-07-28 11:15:00,193.84,193.87,193.3,193.4,6678.0,185.0484,185.077,184.5329,184.6283,6678.0
2021-07-28 11:20:00,193.4,193.4,193.21,193.29,4505.0,184.6283,184.6283,184.4469,184.5233,4505.0
2021-07-28 11:25:00,193.29,193.83,193.29,193.62,4822.0,184.5233,185.0388,184.5233,184.8384,4822.0
2021-07-28 11:30:00,193.62,193.64,193.34,193.45,4083.0,184.8384,184.8574,184.5711,184.6761,4083.0
2021-07-28 11:35:00,193.47,193.88,193.46,193.84,14202.0,184.6952,185.0866,184.6856,185.0484,14202.0
2021-07-28 11:40:00,193.72,194.0,193.62,193.79,4328.0,184.9338,185.2011,184.8384,185.0006,4328.0
2021-07-28 11:45:00,193.7,194.18,193.7,193.97,8745.0,184.9147,185.373,184.9147,185.1725,8745.0
2021-07-28 11:50:00,193.92,194.0,193.69,193.82,7317.0,185.1247,185.2011,184.9052,185.0293,7317.0
2021-07-28 11:55:00,193.91,193.99,193.7,193.76,5551.0,185.1152,185.1916,184.9147,184.972,5551.0
2021-07-28 12:00:00,193.67,193.95,193.6,193.83,5533.0,184.8861,185.1534,184.8193,185.0388,5533.0
2021-07-28 12:05:00,193.74,194.0,193.6,193.88,4563.0,184.9529,185.2011,184.8193,185.0866,4563.0
2021-07-28 12:10:00,193.85,194.27,193.85,194.22,5378.0,185.0579,185.4589,185.0579,185.4111,5378.0
2021-07-28 12:15:00,194.23,194.55,194.06,194.53,7115.0,185.4207,185.7262,185.2584,185.7071,7115.0
2021-07-28 12:20:00,194.53,194.62,194.35,194.53,3732.0,185.7071,185.793,185.5352,185.7071,3732.0
2021-07-28 12:25:00,194.49,194.5,194.28,194.34,2120.0,185.6689,185.6784,185.4684,185.5257,2120.0
2021-07-28 12:30:00,194.4,194.52,194.26,194.46,3501.0,185.583,185.6975,185.4493,185.6403,3501.0
2021-07-28 12:35:00,194.53,194.53,194.36,194.45,2826.0,185.7071,185.7071,185.5448,185.6307,2826.0
2021-07-28 12:40:00,194.52,194.52,194.39,194.44,3230.0,185.6975,185.6975,185.5734,185.6212,3230.0
2021-07-28 12:45:00,194.47,194.51,194.4,194.4,1789.0,185.6498,185.688,185.583,185.583,1789.0
2021-07-28 12:50:00,194.4,194.71,194.4,194.47,3114.0,185.583,185.8789,185.583,185.6498,3114.0
2021-07-28 12:55:00,194.52,194.72,194.48,194.69,2003.0,185.6975,185.8885,185.6593,185.8598,2003.0
2021-07-28 13:00:00,194.78,194.98,194.7,194.9,7465.0,185.9457,186.1367,185.8694,186.0603,7465.0
2021-07-28 13:05:00,194.93,195.21,194.75,194.9,10370.0,186.0889,186.3562,185.9171,186.0603,10370.0
2021-07-28 13:10:00,194.83,195.3,194.82,195.26,3150.0,185.9935,186.4422,185.9839,186.404,3150.0
2021-07-28 13:15:00,195.25,195.25,194.69,194.69,2527.0,186.3944,186.3944,185.8598,185.8598,2527.0
2021-07-28 13:20:00,194.75,194.9,194.69,194.72,2186.0,185.9171,186.0603,185.8598,185.8885,2186.0
2021-07-28 13:25:00,194.74,194.83,194.71,194.72,510.0,185.9076,185.9935,185.8789,185.8885,510.0
2021-07-28 13:30:00,194.66,194.66,194.15,194.25,2500.0,185.8312,185.8312,185.3443,185.4398,2500.0
2021-07-28 13:35:00,194.22,194.37,194.04,194.17,8723.0,185.4111,185.5543,185.2393,185.3634,8723.0
2021-07-28 13:40:00,193.96,193.96,193.68,193.96,1878.0,185.1629,185.1629,184.8956,185.1629,1878.0
2021-07-28 13:45:00,193.94,194.03,193.7,193.95,3425.0,185.1438,185.2298,184.9147,185.1534,3425.0
2021-07-28 13:50:00,193.97,193.97,193.71,193.92,2425.0,185.1725,185.1725,184.9243,185.1247,2425.0
2021-07-28 13:55:00,193.99,193.99,193.56,193.56,1201.0,185.1916,185.1916,184.7811,184.7811,1201.0
2021-07-28 14:00:00,193.5,193.93,193.1,193.6,5557.0,184.7238,185.1343,184.3419,184.8193,5557.0
2021-07-28 14:05:00,194.04,194.04,193.22,193.57,1408.0,185.2393,185.2393,184.4565,184.7906,1408.0
2021-07-28 14:10:00,193.57,193.9,193.47,193.9,1134.0,184.7906,185.1057,184.6952,185.1057,1134.0
2021-07-28 14:15:00,193.95,194.05,193.88,194.01,4572.0,185.1534,185.2489,185.0866,185.2107,4572.0
2021-07-28 14:20:00,193.9,194.38,193.9,194.38,1381.0,185.1057,185.5639,185.1057,185.5639,1381.0
2021-07-28 14:25:00,194.11,194.55,194.1,194.39,1584.0,185.3061,185.7262,185.2966,185.5734,1584.0
2021-07-28 14:30:00,194.45,194.76,194.4,194.76,500.0,185.6307,185.9266,185.583,185.9266,500.0
2021-07-28 14:35:00,194.45,194.84,194.22,194.84,1927.0,185.6307,186.003,185.4111,186.003,1927.0
2021-07-28 14:40:00,194.81,195.0,194.8,194.92,3262.0,185.9744,186.1558,185.9648,186.0794,3262.0
2021-07-28 14:45:00,195.0,195.38,194.92,195.17,12912.0,186.1558,186.5185,186.0794,186.3181,12912.0
2021-07-28 14:50:00,195.14,195.31,194.99,195.0,1906.0,186.2894,186.4517,186.1462,186.1558,1906.0
2021-07-28 14:55:00,194.86,195.04,194.71,194.95,1002.0,186.0221,186.1939,185.8789,186.108,1002.0
2021-07-28 15:00:00,194.87,195.11,194.86,194.97,4414.0,186.0317,186.2608,186.0221,186.1271,4414.0
2021-07-28 15:05:00,195.0,195.37,194.88,195.34,5161.0,186.1558,186.509,186.0412,186.4803,5161.0
2021-07-28 15:10:00,195.38,195.42,195.16,195.42,5441.0,186.5185,186.5567,186.3085,186.5567,5441.0
2021-07-28 15:15:00,195.35,195.42,195.23,195.3,4450.0,186.4899,186.5567,186.3753,186.4422,4450.0
2021-07-28 15:20:00,195.27,195.31,194.96,195.08,8905.0,186.4135,186.4517,186.1176,186.2321,8905.0
2021-07-28 15:25:00,195.12,195.38,195.12,195.38,2462.0,186.2703,186.5185,186.2703,186.5185,2462.0
2021-07-28 15:30:00,195.4,195.5,195.06,195.08,2391.0,186.5376,186.6331,186.213,186.2321,2391.0
2021-07-28 15:35:00,195.09,195.18,194.57,194.61,6260.0,186.2417,186.3276,185.7453,185.7835,6260.0
2021-07-28 15:40:00,194.66,194.78,194.46,194.49,9350.0,185.8312,185.9457,185.6403,185.6689,9350.0
2021-07-28 15:45:00,194.44,194.49,194.22,194.39,8555.0,185.6212,185.6689,185.4111,185.5734,8555.0
2021-07-28 15:50:00,194.41,194.54,194.17,194.54,10884.0,185.5925,185.7166,185.3634,185.7166,10884.0
2021-07-28 15:55:00,194.5,194.57,194.3,194.44,39211.0,185.6784,185.7453,185.4875,185.6212,39211.0
2021-07-29 09:30:00,197.19,197.85,195.83,196.79,59041.0,188.2464,188.8765,186.9481,187.8646,59041.0
2021-07-29 09:35:00,196.3,199.73,195.81,199.73,55633.0,187.3968,190.6712,186.929,190.6712,55633.0
2021-07-29 09:40:00,199.79,201.75,199.55,201.51,76927.0,190.7285,192.5996,190.4994,192.3705,76927.0
2021-07-29 09:45:00,201.51,203.5,201.0,202.82,41887.0,192.3705,194.2702,191.8836,193.6211,41887.0
2021-07-29 09:50:00,202.93,203.5,202.1,203.45,34899.0,193.7261,194.2702,192.9337,194.2225,34899.0
2021-07-29 09:55:00,203.17,206.98,203.12,206.51,120905.0,193.9552,197.5924,193.9075,197.1437,120905.0
2021-07-29 10:00:00,206.47,206.87,205.11,206.64,84921.0,197.1055,197.4874,195.8072,197.2678,84921.0
2021-07-29 10:05:00,206.66,208.0,206.47,207.78,83368.0,197.2869,198.5661,197.1055,198.3561,83368.0
2021-07-29 10:10:00,207.89,209.84,207.65,209.28,59064.0,198.4611,200.3227,198.232,199.7881,59064.0
2021-07-29 10:15:00,209.7,210.57,208.55,208.65,72730.0,200.189,201.0196,199.0912,199.1867,72730.0
2021-07-29 10:20:00,208.59,210.22,208.35,209.11,31295.0,199.1294,200.6855,198.9003,199.6258,31295.0
2021-07-29 10:25:00,209.17,210.57,208.84,210.03,58594.0,199.6831,201.0196,199.368,200.5041,58594.0
2021-07-29 10:30:00,210.01,211.0,209.47,210.38,45567.0,200.485,201.4301,199.9695,200.8382,45567.0
2021-07-29 10:35:00,210.41,210.41,209.58,209.62,18495.0,200.8668,200.8668,200.0745,200.1127,18495.0
2021-07-29 10:40:00,209.75,209.97,208.18,208.45,51414.0,200.2368,200.4468,198.738,198.9957,51414.0
2021-07-29 10:45:00,208.62,209.68,208.34,208.77,27528.0,199.158,200.17,198.8907,199.3012,27528.0
2021-07-29 10:50:00,208.7,208.99,208.2,208.5,17063.0,199.2344,199.5112,198.7571,199.0435,17063.0
2021-07-29 10:55:00,208.45,209.04,208.32,209.04,37588.0,198.9957,199.559,198.8716,199.559,37588.0
2021-07-29 11:00:00,209.04,209.36,208.36,209.2,51610.0,199.559,199.8645,198.9098,199.7117,51610.0
2021-07-29 11:05:00,209.2,209.2,208.22,208.36,40034.0,199.7117,199.7117,198.7762,198.9098,40034.0
2021-07-29 11:10:00,208.22,208.22,207.1,207.64,29563.0,198.7762,198.7762,197.707,198.2225,29563.0
2021-07-29 11:15:00,207.64,207.81,206.58,206.72,27232.0,198.2225,198.3848,197.2106,197.3442,27232.0
2021-07-29 11:20:00,206.83,207.32,206.62,207.07,27480.0,197.4492,197.917,197.2487,197.6783,27480.0
2021-07-29 11:25:00,207.05,207.41,206.79,207.11,18241.0,197.6592,198.0029,197.411,197.7165,18241.0
2021-07-29 11:30:00,207.25,207.29,206.72,206.86,17037.0,197.8502,197.8883,197.3442,197.4779,17037.0
2021-07-29 11:35:00,206.86,206.93,206.0,206.08,14400.0,197.4779,197.5447,196.6569,196.7332,14400.0
2021-07-29 11:40:00,206.03,206.23,205.54,205.89,18143.0,196.6855,196.8764,196.2177,196.5518,18143.0
2021-07-29 11:45:00,205.89,206.75,205.81,206.41,17503.0,196.5518,197.3728,196.4755,197.0483,17503.0
2021-07-29 11:50:00,206.33,206.4,205.62,205.62,5837.0,196.9719,197.0387,196.2941,196.2941,5837.0
2021-07-29 11:55:00,205.38,205.81,205.36,205.76,18903.0,196.065,196.4755,196.0459,196.4277,18903.0
2021-07-29 12:00:00,205.81,205.81,205.2,205.47,12971.0,196.4755,196.4755,195.8931,196.1509,12971.0
2021-07-29 12:05:00,205.46,205.94,205.36,205.77,13403.0,196.1413,196.5996,196.0459,196.4373,13403.0
2021-07-29 12:10:00,205.75,206.65,205.6,206.34,21586.0,196.4182,197.2774,196.275,196.9814,21586.0
2021-07-29 12:15:00,206.41,206.73,206.27,206.68,17139.0,197.0483,197.3537,196.9146,197.306,17139.0
2021-07-29 12:20:00,206.76,206.77,205.73,205.74,17723.0,197.3824,197.3919,196.3991,196.4087,17723.0
2021-07-29 12:25:00,205.78,205.79,205.0,205.21,20680.0,196.4468,196.4564,195.7022,195.9027,20680.0
2021-07-29 12:30:00,205.13,205.59,205.0,205.05,9277.0,195.8263,196.2655,195.7022,195.7499,9277.0
2021-07-29 12:35:00,205.1,205.71,204.98,205.03,19489.0,195.7977,196.38,195.6831,195.7309,19489.0
2021-07-29 12:40:00,205.04,205.04,204.71,204.74,8077.0,195.7404,195.7404,195.4254,195.454,8077.0
2021-07-29 12:45:00,204.7,204.8,204.06,204.69,11433.0,195.4158,195.5113,194.8048,195.4063,11433.0
2021-07-29 12:50:00,204.76,204.78,204.31,204.4,3421.0,195.4731,195.4922,195.0435,195.1294,3421.0
2021-07-29 12:55:00,204.47,204.81,204.25,204.71,2930.0,195.1963,195.5208,194.9862,195.4254,2930.0
2021-07-29 13:00:00,204.63,204.85,204.38,204.38,2359.0,195.349,195.559,195.1103,195.1103,2359.0
2021-07-29 13:05:00,204.37,204.53,204.0,204.32,6473.0,195.1008,195.2535,194.7476,195.0531,6473.0
2021-07-29 13:10:00,204.13,204.13,203.77,203.93,1247.0,194.8717,194.8717,194.528,194.6807,1247.0
2021-07-29 13:15:00,204.0,204.14,203.54,203.77,7462.0,194.7476,194.8812,194.3084,194.528,7462.0
2021-07-29 13:20:00,203.77,203.84,203.52,203.67,4465.0,194.528,194.5948,194.2893,194.4325,4465.0
2021-07-29 13:25:00,203.97,203.98,203.37,203.5,3919.0,194.7189,194.7285,194.1461,194.2702,3919.0
2021-07-29 13:30:00,203.5,203.72,203.41,203.41,4003.0,194.2702,194.4803,194.1843,194.1843,4003.0
2021-07-29 13:35:00,203.4,203.4,203.0,203.08,8485.0,194.1748,194.1748,193.7929,193.8693,8485.0
2021-07-29 13:40:00,203.21,203.34,203.0,203.18,6115.0,193.9934,194.1175,193.7929,193.9648,6115.0
2021-07-29 13:45:00,203.23,203.35,203.06,203.08,10847.0,194.0125,194.127,193.8502,193.8693,10847.0
2021-07-29 13:50:00,202.94,203.25,202.89,203.19,4172.0,193.7356,194.0316,193.6879,193.9743,4172.0
2021-07-29 13:55:00,203.2,203.36,203.05,203.05,5179.0,193.9839,194.1366,193.8407,193.8407,5179.0
2021-07-29 14:00:00,203.09,203.1,202.46,202.67,6676.0,193.8788,193.8884,193.2774,193.4779,6676.0
2021-07-29 14:05:00,202.7,202.79,202.49,202.6,5365.0,193.5065,193.5924,193.3061,193.4111,5365.0
2021-07-29 14:10:00,202.7,203.01,202.69,202.87,2952.0,193.5065,193.8025,193.497,193.6688,2952.0
2021-07-29 14:15:00,202.77,202.83,202.41,202.7,3579.0,193.5734,193.6306,193.2297,193.5065,3579.0
2021-07-29 14:20:00,202.85,202.88,202.5,202.68,5545.0,193.6497,193.6784,193.3156,193.4874,5545.0
2021-07-29 14:25:00,202.75,203.36,202.74,203.24,4220.0,193.5543,194.1366,193.5447,194.022,4220.0
2021-07-29 14:30:00,203.26,203.26,202.75,202.94,2356.0,194.0411,194.0411,193.5543,193.7356,2356.0
2021-07-29 14:35:00,202.86,203.04,202.64,202.66,5508.0,193.6593,193.8311,193.4493,193.4683,5508.0
2021-07-29 14:40:00,202.67,202.9,202.59,202.83,11526.0,193.4779,193.6975,193.4015,193.6306,11526.0
2021-07-29 14:45:00,202.77,202.87,202.65,202.87,2666.0,193.5734,193.6688,193.4588,193.6688,2666.0
2021-07-29 14:50:00,202.82,202.82,202.58,202.69,4338.0,193.6211,193.6211,193.392,193.497,4338.0
2021-07-29 14:55:00,202.7,202.82,202.48,202.49,8263.0,193.5065,193.6211,193.2965,193.3061,8263.0
2021-07-29 15:00:00,202.51,202.51,202.04,202.11,7391.0,193.3251,193.3251,192.8765,192.9433,7391.0
2021-07-29 15:05:00,202.16,202.29,201.73,202.21,11990.0,192.991,193.1151,192.5805,193.0388,11990.0
2021-07-29 15:10:00,202.29,202.43,202.06,202.3,5781.0,193.1151,193.2488,192.8956,193.1247,5781.0
2021-07-29 15:15:00,202.23,202.58,202.2,202.2,5250.0,193.0578,193.392,193.0292,193.0292,5250.0
2021-07-29 15:20:00,202.22,202.41,202.14,202.34,13027.0,193.0483,193.2297,192.9719,193.1629,13027.0
2021-07-29 15:25:00,202.37,202.44,202.14,202.19,6864.0,193.1915,193.2583,192.9719,193.0197,6864.0
2021-07-29 15:30:00,202.31,203.06,202.31,202.93,17010.0,193.1342,193.8502,193.1342,193.7261,17010.0
2021-07-29 15:35:00,202.84,203.02,202.72,202.82,11173.0,193.6402,193.812,193.5256,193.6211,11173.0
2021-07-29 15:40:00,202.82,202.93,202.56,202.74,9974.0,193.6211,193.7261,193.3729,193.5447,9974.0
2021-07-29 15:45:00,202.74,202.74,202.34,202.53,26450.0,193.5447,193.5447,193.1629,193.3442,26450.0
2021-07-29 15:50:00,202.59,203.01,202.58,203.0,26110.0,193.4015,193.8025,193.392,193.7929,26110.0
2021-07-29 15:55:00,202.96,202.97,202.46,202.83,58837.0,193.7547,193.7643,193.2774,193.6306,58837.0
2021-07-30 09:30:00,202.82,206.52,201.51,206.52,51196.0,193.6211,197.1533,192.3705,197.1533,51196.0
2021-07-30 09:35:00,206.31,206.63,205.0,206.59,18910.0,196.9528,197.2583,195.7022,197.2201,18910.0
2021-07-30 09:40:00,206.61,206.61,205.43,205.44,11427.0,197.2392,197.2392,196.1127,196.1223,11427.0
2021-07-30 09:45:00,205.32,206.62,205.23,206.59,21323.0,196.0077,197.2487,195.9218,197.2201,21323.0
2021-07-30 09:50:00,206.7,207.22,206.18,206.86,16693.0,197.3251,197.8215,196.8287,197.4779,16693.0
2021-07-30 09:55:00,206.73,206.97,206.0,206.0,11921.0,197.3537,197.5829,196.6569,196.6569,11921.0
2021-07-30 10:00:00,205.7,206.41,205.46,206.05,20297.0,196.3705,197.0483,196.1413,196.7046,20297.0
2021-07-30 10:05:00,206.24,207.2,206.04,206.99,12268.0,196.886,197.8024,196.695,197.602,12268.0
2021-07-30 10:10:00,206.89,207.59,206.59,207.34,5941.0,197.5065,198.1747,197.2201,197.9361,5941.0
2021-07-30 10:15:00,207.23,207.23,205.0,205.61,20786.0,197.8311,197.8311,195.7022,196.2845,20786.0
2021-07-30 10:20:00,205.61,205.98,205.16,205.22,32950.0,196.2845,196.6378,195.855,195.9122,32950.0
2021-07-30 10:25:00,205.2,205.37,204.37,204.37,13432.0,195.8931,196.0554,195.1008,195.1008,13432.0
2021-07-30 10:30:00,204.31,204.78,203.64,203.64,11431.0,195.0435,195.4922,194.4039,194.4039,11431.0
2021-07-30 10:35:00,203.61,204.17,203.5,203.84,7116.0,194.3753,194.9099,194.2702,194.5948,7116.0
2021-07-30 10:40:00,203.71,204.32,202.89,203.3,30809.0,194.4707,195.0531,193.6879,194.0793,30809.0
2021-07-30 10:45:00,203.3,203.84,203.0,203.77,3399.0,194.0793,194.5948,193.7929,194.528,3399.0
2021-07-30 10:50:00,203.78,203.78,203.09,203.49,8994.0,194.5375,194.5375,193.8788,194.2607,8994.0
2021-07-30 10:55:00,203.39,203.75,203.19,203.19,3036.0,194.1652,194.5089,193.9743,193.9743,3036.0
2021-07-30 11:00:00,203.15,203.73,203.0,203.73,8566.0,193.9361,194.4898,193.7929,194.4898,8566.0
2021-07-30 11:05:00,203.64,203.73,203.15,203.69,2900.0,194.4039,194.4898,193.9361,194.4516,2900.0
2021-07-30 11:10:00,203.86,203.87,203.35,203.51,4724.0,194.6139,194.6235,194.127,194.2798,4724.0
2021-07-30 11:15:00,203.43,203.55,203.22,203.4,3588.0,194.2034,194.318,194.0029,194.1748,3588.0
2021-07-30 11:20:00,203.55,204.02,203.47,204.02,4810.0,194.318,194.7667,194.2416,194.7667,4810.0
2021-07-30 11:25:00,204.15,204.15,203.59,203.67,5004.0,194.8908,194.8908,194.3562,194.4325,5004.0
2021-07-30 11:30:00,203.77,204.33,203.77,204.17,6924.0,194.528,195.0626,194.528,194.9099,6924.0
2021-07-30 11:35:00,204.27,205.25,204.1,204.92,4620.0,195.0053,195.9409,194.843,195.6258,4620.0
2021-07-30 11:40:00,205.09,206.09,205.09,205.72,2302.0,195.7881,196.7428,195.7881,196.3896,2302.0
2021-07-30 11:45:00,205.95,206.1,205.0,205.0,5562.0,196.6091,196.7523,195.7022,195.7022,5562.0
2021-07-30 11:50:00,205.14,205.18,204.56,204.68,6129.0,195.8359,195.874,195.2822,195.3967,6129.0
2021-07-30 11:55:00,204.78,205.3,204.71,205.3,2362.0,195.4922,195.9886,195.4254,195.9886,2362.0
2021-07-30 12:00:00,205.32,205.57,204.78,204.86,4954.0,196.0077,196.2464,195.4922,195.5686,4954.0
2021-07-30 12:05:00,204.9,205.32,204.62,205.32,4497.0,195.6067,196.0077,195.3394,196.0077,4497.0
2021-07-30 12:10:00,205.49,205.77,205.31,205.73,7096.0,196.17,196.4373,195.9982,196.3991,7096.0
2021-07-30 12:15:00,205.65,205.81,205.56,205.69,3368.0,196.3227,196.4755,196.2368,196.3609,3368.0
2021-07-30 12:20:00,205.68,205.72,205.41,205.69,5505.0,196.3514,196.3896,196.0936,196.3609,5505.0
2021-07-30 12:25:00,205.69,205.95,205.6,205.8,3588.0,196.3609,196.6091,196.275,196.4659,3588.0
2021-07-30 12:30:00,205.77,206.49,205.76,206.49,2507.0,196.4373,197.1246,196.4277,197.1246,2507.0
2021-07-30 12:35:00,206.38,206.51,206.08,206.08,2904.0,197.0196,197.1437,196.7332,196.7332,2904.0
2021-07-30 12:40:00,206.05,206.12,205.42,205.42,2419.0,196.7046,196.7714,196.1032,196.1032,2419.0
2021-07-30 12:45:00,205.39,205.61,205.38,205.52,2100.0,196.0745,196.2845,196.065,196.1986,2100.0
2021-07-30 12:50:00,205.52,205.94,205.51,205.81,2756.0,196.1986,196.5996,196.1891,196.4755,2756.0
2021-07-30 12:55:00,205.77,205.84,205.25,205.37,4496.0,196.4373,196.5041,195.9409,196.0554,4496.0
2021-07-30 13:00:00,205.29,205.3,204.8,204.98,2791.0,195.9791,195.9886,195.5113,195.6831,2791.0
2021-07-30 13:05:00,205.11,205.6,205.04,205.6,2490.0,195.8072,196.275,195.7404,196.275,2490.0
2021-07-30 13:10:00,205.5,205.74,205.47,205.74,1307.0,196.1795,196.4087,196.1509,196.4087,1307.0
2021-07-30 13:15:00,205.82,205.82,205.14,205.26,2710.0,196.485,196.485,195.8359,195.9504,2710.0
2021-07-30 13:20:00,205.22,205.22,204.85,204.9,2188.0,195.9122,195.9122,195.559,195.6067,2188.0
2021-07-30 13:25:00,205.03,205.72,205.02,205.72,901.0,195.7309,196.3896,195.7213,196.3896,901.0
2021-07-30 13:30:00,205.59,205.79,205.54,205.63,2570.0,196.2655,196.4564,196.2177,196.3036,2570.0
2021-07-30 13:35:00,205.6,205.94,205.59,205.65,2766.0,196.275,196.5996,196.2655,196.3227,2766.0
2021-07-30 13:40:00,205.62,205.63,205.45,205.54,3288.0,196.2941,196.3036,196.1318,196.2177,3288.0
2021-07-30 13:45:00,205.56,206.22,205.56,206.13,4547.0,196.2368,196.8669,196.2368,196.781,4547.0
2021-07-30 13:50:00,206.09,206.09,205.88,205.94,2903.0,196.7428,196.7428,196.5423,196.5996,2903.0
2021-07-30 13:55:00,205.99,206.01,205.67,206.01,3991.0,196.6473,196.6664,196.3418,196.6664,3991.0
2021-07-30 14:00:00,206.11,206.17,205.6,205.6,3524.0,196.7619,196.8191,196.275,196.275,3524.0
2021-07-30 14:05:00,205.52,206.16,205.37,206.16,4451.0,196.1986,196.8096,196.0554,196.8096,4451.0
2021-07-30 14:10:00,205.99,206.26,205.97,206.02,1300.0,196.6473,196.9051,196.6282,196.676,1300.0
2021-07-30 14:15:00,206.11,206.16,205.9,206.16,1973.0,196.7619,196.8096,196.5614,196.8096,1973.0
2021-07-30 14:20:00,206.03,206.03,205.62,205.62,1740.0,196.6855,196.6855,196.2941,196.2941,1740.0
2021-07-30 14:25:00,205.67,205.88,205.46,205.88,4404.0,196.3418,196.5423,196.1413,196.5423,4404.0
2021-07-30 14:30:00,205.86,205.92,205.6,205.64,3173.0,196.5232,196.5805,196.275,196.3132,3173.0
2021-07-30 14:35:00,205.58,205.81,205.56,205.65,2773.0,196.2559,196.4755,196.2368,196.3227,2773.0
2021-07-30 14:40:00,205.75,205.77,205.33,205.58,2850.0,196.4182,196.4373,196.0172,196.2559,2850.0
2021-07-30 14:45:00,205.65,205.77,205.47,205.47,3907.0,196.3227,196.4373,196.1509,196.1509,3907.0
2021-07-30 14:50:00,205.52,205.98,205.52,205.98,3499.0,196.1986,196.6378,196.1986,196.6378,3499.0
2021-07-30 14:55:00,205.91,205.91,205.29,205.45,2321.0,196.5709,196.5709,195.9791,196.1318,2321.0
2021-07-30 15:00:00,205.51,205.84,205.48,205.8,15354.0,196.1891,196.5041,196.1604,196.4659,15354.0
2021-07-30 15:05:00,205.84,206.05,205.72,206.05,6264.0,196.5041,196.7046,196.3896,196.7046,6264.0
2021-07-30 15:10:00,206.11,206.33,206.1,206.3,11197.0,196.7619,196.9719,196.7523,196.9433,11197.0
2021-07-30 15:15:00,206.31,206.31,205.97,206.04,8706.0,196.9528,196.9528,196.6282,196.695,8706.0
2021-07-30 15:20:00,206.0,206.09,205.85,206.04,10768.0,196.6569,196.7428,196.5137,196.695,10768.0
2021-07-30 15:25:00,206.05,206.41,206.0,206.15,6472.0,196.7046,197.0483,196.6569,196.8001,6472.0
2021-07-30 15:30:00,206.17,206.79,206.15,206.57,23487.0,196.8191,197.411,196.8001,197.201,23487.0
2021-07-30 15:35:00,206.62,206.74,206.38,206.38,9121.0,197.2487,197.3633,197.0196,197.0196,9121.0
2021-07-30 15:40:00,206.48,206.76,204.6,206.39,31728.0,197.1151,197.3824,195.3204,197.0292,31728.0
2021-07-30 15:45:00,206.35,206.39,206.02,206.02,14527.0,196.991,197.0292,196.676,196.676,14527.0
2021-07-30 15:50:00,206.04,206.62,205.76,205.87,19760.0,196.695,197.2487,196.4277,196.5328,19760.0
2021-07-30 15:55:00,205.91,206.29,205.67,206.04,76134.0,196.5709,196.9337,196.3418,196.695,76134.0
2021-08-02 09:30:00,208.36,208.87,207.0,208.85,53181.0,198.9098,199.3967,197.6115,199.3776,53181.0
2021-08-02 09:35:00,208.57,208.85,206.31,207.88,9676.0,199.1103,199.3776,196.9528,198.4516,9676.0
2021-08-02 09:40:00,207.69,207.88,205.9,205.97,27237.0,198.2702,198.4516,196.5614,196.6282,27237.0
2021-08-02 09:45:00,206.24,207.54,206.24,207.53,7102.0,196.886,198.127,196.886,198.1175,7102.0
2021-08-02 09:50:00,207.53,207.54,205.86,205.9,7003.0,198.1175,198.127,196.5232,196.5614,7003.0
2021-08-02 09:55:00,206.1,206.8,205.84,206.39,15688.0,196.7523,197.4206,196.5041,197.0292,15688.0
2021-08-02 10:00:00,206.27,207.41,206.19,206.75,15096.0,196.9146,198.0029,196.8382,197.3728,15096.0
2021-08-02 10:05:00,206.62,207.14,206.03,207.11,7842.0,197.2487,197.7452,196.6855,197.7165,7842.0
2021-08-02 10:10:00,207.43,207.76,207.05,207.65,8668.0,198.022,198.337,197.6592,198.232,8668.0
2021-08-02 10:15:00,207.85,207.93,207.32,207.58,5244.0,198.423,198.4993,197.917,198.1652,5244.0
2021-08-02 10:20:00,207.42,207.59,207.01,207.43,5866.0,198.0125,198.1747,197.621,198.022,5866.0
2021-08-02 10:25:00,207.47,208.0,206.7,206.8,7136.0,198.0602,198.5661,197.3251,197.4206,7136.0
2021-08-02 10:30:00,207.07,207.5,207.06,207.5,2337.0,197.6783,198.0888,197.6688,198.0888,2337.0
2021-08-02 10:35:00,207.58,208.42,206.96,206.96,61132.0,198.1652,198.9671,197.5733,197.5733,61132.0
2021-08-02 10:40:00,207.14,207.28,206.82,207.06,2044.0,197.7452,197.8788,197.4397,197.6688,2044.0
2021-08-02 10:45:00,207.27,207.47,206.75,207.47,9966.0,197.8693,198.0602,197.3728,198.0602,9966.0
2021-08-02 10:50:00,207.53,207.71,207.15,207.69,7389.0,198.1175,198.2893,197.7547,198.2702,7389.0
2021-08-02 10:55:00,207.46,207.46,206.7,207.11,18986.0,198.0506,198.0506,197.3251,197.7165,18986.0
2021-08-02 11:00:00,207.05,207.8,206.66,206.89,49233.0,197.6592,198.3752,197.2869,197.5065,49233.0
2021-08-02 11:05:00,206.68,207.22,206.31,207.16,7985.0,197.306,197.8215,196.9528,197.7642,7985.0
2021-08-02 11:10:00,207.06,207.71,207.03,207.09,8365.0,197.6688,198.2893,197.6401,197.6974,8365.0
2021-08-02 11:15:00,207.03,208.28,206.93,207.9,13335.0,197.6401,198.8334,197.5447,198.4707,13335.0
2021-08-02 11:20:00,207.95,208.49,207.8,208.4,18933.0,198.5184,199.0339,198.3752,198.948,18933.0
2021-08-02 11:25:00,208.28,208.96,207.81,207.88,21093.0,198.8334,199.4826,198.3848,198.4516,21093.0
2021-08-02 11:30:00,207.75,207.77,207.02,207.48,6535.0,198.3275,198.3466,197.6306,198.0697,6535.0
2021-08-02 11:35:00,207.48,207.48,206.97,207.33,4688.0,198.0697,198.0697,197.5829,197.9265,4688.0
2021-08-02 11:40:00,207.2,207.28,206.95,207.15,9580.0,197.8024,197.8788,197.5638,197.7547,9580.0
2021-08-02 11:45:00,207.23,207.3,207.0,207.1,3466.0,197.8311,197.8979,197.6115,197.707,3466.0
2021-08-02 11:50:00,207.19,207.19,206.14,206.32,57308.0,197.7929,197.7929,196.7905,196.9623,57308.0
2021-08-02 11:55:00,206.15,206.21,205.1,205.1,6429.0,196.8001,196.8573,195.7977,195.7977,6429.0
2021-08-02 12:00:00,205.2,205.35,205.0,205.25,5428.0,195.8931,196.0363,195.7022,195.9409,5428.0
2021-08-02 12:05:00,205.09,205.62,204.84,204.86,4105.0,195.7881,196.2941,195.5495,195.5686,4105.0
2021-08-02 12:10:00,205.01,205.16,204.63,204.63,10965.0,195.7118,195.855,195.349,195.349,10965.0
2021-08-02 12:15:00,204.76,205.1,204.74,204.91,5993.0,195.4731,195.7977,195.454,195.6163,5993.0
2021-08-02 12:20:00,204.7,205.13,204.69,205.02,12157.0,195.4158,195.8263,195.4063,195.7213,12157.0
2021-08-02 12:25:00,204.94,205.18,204.85,205.0,10385.0,195.6449,195.874,195.559,195.7022,10385.0
2021-08-02 12:30:00,205.0,205.63,205.0,205.63,6318.0,195.7022,196.3036,195.7022,196.3036,6318.0
2021-08-02 12:35:00,205.88,206.37,205.88,206.3,3252.0,196.5423,197.0101,196.5423,196.9433,3252.0
2021-08-02 12:40:00,206.3,206.56,205.9,205.93,7965.0,196.9433,197.1915,196.5614,196.59,7965.0
2021-08-02 12:45:00,206.02,206.22,205.77,206.12,2464.0,196.676,196.8669,196.4373,196.7714,2464.0
2021-08-02 12:50:00,206.19,206.72,206.08,206.54,2208.0,196.8382,197.3442,196.7332,197.1724,2208.0
2021-08-02 12:55:00,206.54,206.7,206.48,206.68,2504.0,197.1724,197.3251,197.1151,197.306,2504.0
2021-08-02 13:00:00,207.0,207.29,207.0,207.03,2696.0,197.6115,197.8883,197.6115,197.6401,2696.0
2021-08-02 13:05:00,206.98,207.21,206.98,207.21,603.0,197.5924,197.812,197.5924,197.812,603.0
2021-08-02 13:10:00,207.06,207.79,207.05,207.15,8402.0,197.6688,198.3657,197.6592,197.7547,8402.0
2021-08-02 13:15:00,207.06,207.16,206.78,207.01,1783.0,197.6688,197.7642,197.4015,197.621,1783.0
2021-08-02 13:20:00,206.96,207.3,206.96,207.3,860.0,197.5733,197.8979,197.5733,197.8979,860.0
2021-08-02 13:25:00,207.19,207.26,206.8,207.07,1878.0,197.7929,197.8597,197.4206,197.6783,1878.0
2021-08-02 13:30:00,207.04,207.16,206.76,207.06,1678.0,197.6497,197.7642,197.3824,197.6688,1678.0
2021-08-02 13:35:00,207.13,207.5,207.12,207.28,3869.0,197.7356,198.0888,197.7261,197.8788,3869.0
2021-08-02 13:40:00,207.38,207.64,207.19,207.38,3090.0,197.9743,198.2225,197.7929,197.9743,3090.0
2021-08-02 13:45:00,207.12,207.19,206.9,207.03,1867.0,197.7261,197.7929,197.516,197.6401,1867.0
2021-08-02 13:50:00,207.06,207.06,206.56,206.7,4599.0,197.6688,197.6688,197.1915,197.3251,4599.0
2021-08-02 13:55:00,206.76,207.05,206.76,206.92,2894.0,197.3824,197.6592,197.3824,197.5351,2894.0
2021-08-02 14:00:00,206.78,207.0,206.76,206.83,1270.0,197.4015,197.6115,197.3824,197.4492,1270.0
2021-08-02 14:05:00,207.19,207.43,207.1,207.37,2102.0,197.7929,198.022,197.707,197.9647,2102.0
2021-08-02 14:10:00,207.34,207.62,207.27,207.54,2507.0,197.9361,198.2034,197.8693,198.127,2507.0
2021-08-02 14:15:00,207.52,207.53,207.29,207.32,3856.0,198.1079,198.1175,197.8883,197.917,3856.0
2021-08-02 14:20:00,207.37,207.52,207.23,207.41,3249.0,197.9647,198.1079,197.8311,198.0029,3249.0
2021-08-02 14:25:00,207.44,207.72,207.34,207.65,3107.0,198.0315,198.2988,197.9361,198.232,3107.0
2021-08-02 14:30:00,207.66,207.91,207.66,207.73,2834.0,198.2416,198.4802,198.2416,198.3084,2834.0
2021-08-02 14:35:00,207.89,208.0,207.75,207.78,1855.0,198.4611,198.5661,198.3275,198.3561,1855.0
2021-08-02 14:40:00,207.95,207.95,207.66,207.8,1665.0,198.5184,198.5184,198.2416,198.3752,1665.0
2021-08-02 14:45:00,207.72,207.87,207.71,207.72,1291.0,198.2988,198.442,198.2893,198.2988,1291.0
2021-08-02 14:50:00,207.79,208.01,207.78,207.78,3327.0,198.3657,198.5757,198.3561,198.3561,3327.0
2021-08-02 14:55:00,207.81,207.81,207.66,207.76,2680.0,198.3848,198.3848,198.2416,198.337,2680.0
2021-08-02 15:00:00,207.68,207.89,207.68,207.84,1295.0,198.2607,198.4611,198.2607,198.4134,1295.0
2021-08-02 15:05:00,207.76,207.95,207.58,207.58,3772.0,198.337,198.5184,198.1652,198.1652,3772.0
2021-08-02 15:10:00,207.58,207.8,207.56,207.66,1793.0,198.1652,198.3752,198.1461,198.2416,1793.0
2021-08-02 15:15:00,207.67,207.89,207.65,207.74,1502.0,198.2511,198.4611,198.232,198.3179,1502.0
2021-08-02 15:20:00,207.73,207.85,207.31,207.31,5220.0,198.3084,198.423,197.9074,197.9074,5220.0
2021-08-02 15:25:00,207.31,207.34,206.89,207.08,3947.0,197.9074,197.9361,197.5065,197.6879,3947.0
2021-08-02 15:30:00,207.12,207.3,206.93,207.19,7056.0,197.7261,197.8979,197.5447,197.7929,7056.0
2021-08-02 15:35:00,207.11,207.41,207.1,207.1,7345.0,197.7165,198.0029,197.707,197.707,7345.0
2021-08-02 15:40:00,207.13,207.43,207.04,207.17,6300.0,197.7356,198.022,197.6497,197.7738,6300.0
2021-08-02 15:45:00,207.08,207.24,206.79,206.9,9910.0,197.6879,197.8406,197.411,197.516,9910.0
2021-08-02 15:50:00,206.85,207.12,206.55,206.83,10685.0,197.4683,197.7261,197.1819,197.4492,10685.0
2021-08-02 15:55:00,206.8,207.07,206.71,206.97,32989.0,197.4206,197.6783,197.3347,197.5829,32989.0
2021-08-03 09:30:00,204.79,207.76,204.79,206.16,39849.0,195.5017,198.337,195.5017,196.8096,39849.0
2021-08-03 09:35:00,206.38,206.38,203.66,203.94,15333.0,197.0196,197.0196,194.423,194.6903,15333.0
2021-08-03 09:40:00,203.99,204.64,203.4,203.74,8676.0,194.738,195.3585,194.1748,194.4994,8676.0
2021-08-03 09:45:00,203.94,203.97,202.58,202.95,19618.0,194.6903,194.7189,193.392,193.7452,19618.0
2021-08-03 09:50:00,202.61,203.63,201.55,203.44,21072.0,193.4206,194.3943,192.4087,194.213,21072.0
2021-08-03 09:55:00,203.49,204.49,203.37,204.13,7998.0,194.2607,195.2153,194.1461,194.8717,7998.0
2021-08-03 10:00:00,204.07,205.34,203.84,205.29,5058.0,194.8144,196.0268,194.5948,195.9791,5058.0
2021-08-03 10:05:00,205.33,205.64,204.94,205.58,6175.0,196.0172,196.3132,195.6449,196.2559,6175.0
2021-08-03 10:10:00,205.47,206.42,205.15,206.09,6850.0,196.1509,197.0578,195.8454,196.7428,6850.0
2021-08-03 10:15:00,206.38,207.81,206.31,207.43,6937.0,197.0196,198.3848,196.9528,198.022,6937.0
2021-08-03 10:20:00,207.3,207.3,206.76,207.16,6075.0,197.8979,197.8979,197.3824,197.7642,6075.0
2021-08-03 10:25:00,206.97,207.38,206.93,207.11,5614.0,197.5829,197.9743,197.5447,197.7165,5614.0
2021-08-03 10:30:00,207.15,207.15,205.68,205.69,8284.0,197.7547,197.7547,196.3514,196.3609,8284.0
2021-08-03 10:35:00,205.87,207.11,205.87,207.11,5354.0,196.5328,197.7165,196.5328,197.7165,5354.0
2021-08-03 10:40:00,206.93,207.14,206.59,206.9,3100.0,197.5447,197.7452,197.2201,197.516,3100.0
2021-08-03 10:45:00,207.05,207.15,206.51,206.51,3915.0,197.6592,197.7547,197.1437,197.1437,3915.0
2021-08-03 10:50:00,206.64,206.84,205.87,205.88,4823.0,197.2678,197.4588,196.5328,196.5423,4823.0
2021-08-03 10:55:00,206.03,206.4,205.83,206.05,3795.0,196.6855,197.0387,196.4946,196.7046,3795.0
2021-08-03 11:00:00,205.78,206.0,205.61,205.8,7618.0,196.4468,196.6569,196.2845,196.4659,7618.0
2021-08-03 11:05:00,205.5,205.77,204.92,205.77,8424.0,196.1795,196.4373,195.6258,196.4373,8424.0
2021-08-03 11:10:00,205.58,205.58,205.1,205.58,3629.0,196.2559,196.2559,195.7977,196.2559,3629.0
2021-08-03 11:15:00,205.51,205.96,205.51,205.69,4563.0,196.1891,196.6187,196.1891,196.3609,4563.0
2021-08-03 11:20:00,205.62,206.07,205.6,205.99,4388.0,196.2941,196.7237,196.275,196.6473,4388.0
2021-08-03 11:25:00,205.98,206.12,205.81,206.12,8956.0,196.6378,196.7714,196.4755,196.7714,8956.0
2021-08-03 11:30:00,206.04,206.17,205.53,205.77,6384.0,196.695,196.8191,196.2082,196.4373,6384.0
2021-08-03 11:35:00,205.59,205.83,205.55,205.71,2202.0,196.2655,196.4946,196.2273,196.38,2202.0
2021-08-03 11:40:00,205.71,206.36,205.58,206.36,8880.0,196.38,197.0005,196.2559,197.0005,8880.0
2021-08-03 11:45:00,206.26,206.4,205.75,205.94,1016.0,196.9051,197.0387,196.4182,196.5996,1016.0
2021-08-03 11:50:00,205.81,205.97,205.73,205.77,2832.0,196.4755,196.6282,196.3991,196.4373,2832.0
2021-08-03 11:55:00,205.76,205.93,205.6,205.67,3472.0,196.4277,196.59,196.275,196.3418,3472.0
2021-08-03 12:00:00,205.6,205.6,205.28,205.48,6713.0,196.275,196.275,195.9695,196.1604,6713.0
2021-08-03 12:05:00,205.27,205.42,205.25,205.25,1370.0,195.96,196.1032,195.9409,195.9409,1370.0
2021-08-03 12:10:00,205.01,205.03,204.6,204.6,7800.0,195.7118,195.7309,195.3204,195.3204,7800.0
2021-08-03 12:15:00,204.63,204.97,204.05,204.65,9352.0,195.349,195.6736,194.7953,195.3681,9352.0
2021-08-03 12:20:00,204.76,204.76,204.29,204.31,7455.0,195.4731,195.4731,195.0244,195.0435,7455.0
2021-08-03 12:25:00,204.23,204.45,204.12,204.16,7412.0,194.9671,195.1772,194.8621,194.9003,7412.0
2021-08-03 12:30:00,204.2,204.2,203.7,203.91,7257.0,194.9385,194.9385,194.4612,194.6616,7257.0
2021-08-03 12:35:00,203.98,204.35,203.91,204.35,15602.0,194.7285,195.0817,194.6616,195.0817,15602.0
2021-08-03 12:40:00,204.27,204.46,203.94,204.32,4358.0,195.0053,195.1867,194.6903,195.0531,4358.0
2021-08-03 12:45:00,204.32,204.32,204.08,204.16,3186.0,195.0531,195.0531,194.8239,194.9003,3186.0
2021-08-03 12:50:00,204.28,204.37,204.07,204.08,6778.0,195.0149,195.1008,194.8144,194.8239,6778.0
2021-08-03 12:55:00,204.04,204.2,203.89,204.0,12587.0,194.7858,194.9385,194.6426,194.7476,12587.0
2021-08-03 13:00:00,204.08,204.53,204.01,204.49,9223.0,194.8239,195.2535,194.7571,195.2153,9223.0
2021-08-03 13:05:00,204.52,204.52,204.32,204.32,3227.0,195.244,195.244,195.0531,195.0531,3227.0
2021-08-03 13:10:00,204.37,204.79,204.28,204.78,3701.0,195.1008,195.5017,195.0149,195.4922,3701.0
2021-08-03 13:15:00,204.87,204.98,204.68,204.78,3960.0,195.5781,195.6831,195.3967,195.4922,3960.0
2021-08-03 13:20:00,204.71,204.72,204.35,204.39,2777.0,195.4254,195.4349,195.0817,195.1199,2777.0
2021-08-03 13:25:00,204.37,204.84,204.35,204.82,4340.0,195.1008,195.5495,195.0817,195.5304,4340.0
2021-08-03 13:30:00,204.75,204.87,204.75,204.87,1813.0,195.4636,195.5781,195.4636,195.5781,1813.0
2021-08-03 13:35:00,204.87,205.3,204.86,204.88,4774.0,195.5781,195.9886,195.5686,195.5877,4774.0
2021-08-03 13:40:00,205.0,205.25,204.84,204.84,3605.0,195.7022,195.9409,195.5495,195.5495,3605.0
2021-08-03 13:45:00,204.85,205.05,204.74,204.76,2046.0,195.559,195.7499,195.454,195.4731,2046.0
2021-08-03 13:50:00,204.82,204.96,204.82,204.9,5696.0,195.5304,195.664,195.5304,195.6067,5696.0
2021-08-03 13:55:00,204.83,204.83,204.69,204.69,1516.0,195.5399,195.5399,195.4063,195.4063,1516.0
2021-08-03 14:00:00,204.71,204.89,204.35,204.89,3205.0,195.4254,195.5972,195.0817,195.5972,3205.0
2021-08-03 14:05:00,204.92,204.96,204.72,204.82,3308.0,195.6258,195.664,195.4349,195.5304,3308.0
2021-08-03 14:10:00,204.72,205.1,204.72,204.95,3104.0,195.4349,195.7977,195.4349,195.6545,3104.0
2021-08-03 14:15:00,204.96,205.29,204.96,205.28,2367.0,195.664,195.9791,195.664,195.9695,2367.0
2021-08-03 14:20:00,205.3,205.52,205.17,205.25,6402.0,195.9886,196.1986,195.8645,195.9409,6402.0
2021-08-03 14:25:00,205.19,205.2,204.86,205.04,3622.0,195.8836,195.8931,195.5686,195.7404,3622.0
2021-08-03 14:30:00,205.14,205.58,205.13,205.35,2270.0,195.8359,196.2559,195.8263,196.0363,2270.0
2021-08-03 14:35:00,205.36,205.61,205.34,205.55,2201.0,196.0459,196.2845,196.0268,196.2273,2201.0
2021-08-03 14:40:00,205.59,205.73,205.43,205.65,6085.0,196.2655,196.3991,196.1127,196.3227,6085.0
2021-08-03 14:45:00,205.64,205.64,205.3,205.35,2804.0,196.3132,196.3132,195.9886,196.0363,2804.0
2021-08-03 14:50:00,205.43,205.55,205.38,205.54,3151.0,196.1127,196.2273,196.065,196.2177,3151.0
2021-08-03 14:55:00,205.52,205.73,205.5,205.7,2369.0,196.1986,196.3991,196.1795,196.3705,2369.0
2021-08-03 15:00:00,205.71,205.92,205.71,205.92,3608.0,196.38,196.5805,196.38,196.5805,3608.0
2021-08-03 15:05:00,205.96,206.4,205.96,206.26,3210.0,196.6187,197.0387,196.6187,196.9051,3210.0
2021-08-03 15:10:00,206.2,206.23,205.83,206.04,3693.0,196.8478,196.8764,196.4946,196.695,3693.0
2021-08-03 15:15:00,205.94,206.07,205.93,206.03,2558.0,196.5996,196.7237,196.59,196.6855,2558.0
2021-08-03 15:20:00,206.06,206.29,205.96,206.17,3382.0,196.7141,196.9337,196.6187,196.8191,3382.0
2021-08-03 15:25:00,206.26,206.4,206.18,206.25,5285.0,196.9051,197.0387,196.8287,196.8955,5285.0
2021-08-03 15:30:00,206.19,206.44,206.19,206.36,6170.0,196.8382,197.0769,196.8382,197.0005,6170.0
2021-08-03 15:35:00,206.34,206.34,206.09,206.14,13545.0,196.9814,196.9814,196.7428,196.7905,13545.0
2021-08-03 15:40:00,206.18,206.27,206.06,206.19,9698.0,196.8287,196.9146,196.7141,196.8382,9698.0
2021-08-03 15:45:00,206.23,206.69,206.17,206.64,8938.0,196.8764,197.3156,196.8191,197.2678,8938.0
2021-08-03 15:50:00,206.63,206.88,206.42,206.8,16235.0,197.2583,197.4969,197.0578,197.4206,16235.0
2021-08-03 15:55:00,206.81,207.0,206.7,207.0,38326.0,197.4301,197.6115,197.3251,197.6115,38326.0
2021-08-04 09:30:00,209.1,211.14,209.0,209.78,78560.0,199.6163,201.5637,199.5208,200.2654,78560.0
2021-08-04 09:35:00,209.82,211.82,209.82,211.82,18233.0,200.3036,202.2129,200.3036,202.2129,18233.0
2021-08-04 09:40:00,211.63,211.77,210.48,211.66,18942.0,202.0315,202.1652,200.9337,202.0601,18942.0
2021-08-04 09:45:00,211.74,211.75,209.54,209.73,12335.0,202.1365,202.1461,200.0363,200.2177,12335.0
2021-08-04 09:50:00,209.5,209.61,207.52,207.79,10992.0,199.9981,200.1031,198.1079,198.3657,10992.0
2021-08-04 09:55:00,207.65,208.49,206.91,208.49,8278.0,198.232,199.0339,197.5256,199.0339,8278.0
2021-08-04 10:00:00,208.44,209.45,207.91,209.45,17880.0,198.9862,199.9504,198.4802,199.9504,17880.0
2021-08-04 10:05:00,209.43,210.1,209.25,209.64,18540.0,199.9313,200.5709,199.7595,200.1318,18540.0
2021-08-04 10:10:00,209.74,211.15,209.74,211.14,11898.0,200.2272,201.5733,200.2272,201.5637,11898.0
2021-08-04 10:15:00,210.76,211.86,210.7,211.7,16012.0,201.201,202.2511,201.1437,202.0983,16012.0
2021-08-04 10:20:00,211.5,212.04,211.15,211.21,8957.0,201.9074,202.4229,201.5733,201.6306,8957.0
2021-08-04 10:25:00,211.22,211.76,211.0,211.15,10142.0,201.6401,202.1556,201.4301,201.5733,10142.0
2021-08-04 10:30:00,210.98,210.98,209.3,209.85,12482.0,201.411,201.411,199.8072,200.3322,12482.0
2021-08-04 10:35:00,209.93,210.7,209.58,210.7,3780.0,200.4086,201.1437,200.0745,201.1437,3780.0
2021-08-04 10:40:00,210.66,210.92,210.12,210.16,7405.0,201.1055,201.3537,200.59,200.6282,7405.0
2021-08-04 10:45:00,210.0,210.96,209.92,210.01,5215.0,200.4754,201.3919,200.3991,200.485,5215.0
2021-08-04 10:50:00,210.01,210.7,209.91,210.7,17025.0,200.485,201.1437,200.3895,201.1437,17025.0
2021-08-04 10:55:00,210.5,210.69,209.96,210.12,26620.0,200.9528,201.1341,200.4373,200.59,26620.0
2021-08-04 11:00:00,210.08,210.13,209.55,209.91,22788.0,200.5518,200.5995,200.0458,200.3895,22788.0
2021-08-04 11:05:00,210.08,210.59,209.83,210.0,44661.0,200.5518,201.0387,200.3131,200.4754,44661.0
2021-08-04 11:10:00,210.0,210.26,209.65,209.75,9444.0,200.4754,200.7236,200.1413,200.2368,9444.0
2021-08-04 11:15:00,209.65,209.84,209.5,209.67,4082.0,200.1413,200.3227,199.9981,200.1604,4082.0
2021-08-04 11:20:00,209.5,209.5,209.18,209.33,5551.0,199.9981,199.9981,199.6926,199.8358,5551.0
2021-08-04 11:25:00,209.33,209.78,209.29,209.48,2732.0,199.8358,200.2654,199.7976,199.979,2732.0
2021-08-04 11:30:00,209.48,210.08,209.45,210.0,4466.0,199.979,200.5518,199.9504,200.4754,4466.0
2021-08-04 11:35:00,210.0,210.0,209.24,209.25,3861.0,200.4754,200.4754,199.7499,199.7595,3861.0
2021-08-04 11:40:00,209.41,209.41,208.6,208.71,7154.0,199.9122,199.9122,199.1389,199.2439,7154.0
2021-08-04 11:45:00,208.84,208.97,208.42,208.42,4906.0,199.368,199.4922,198.9671,198.9671,4906.0
2021-08-04 11:50:00,208.35,208.35,207.53,207.95,7115.0,198.9003,198.9003,198.1175,198.5184,7115.0
2021-08-04 11:55:00,207.85,207.89,207.37,207.37,2791.0,198.423,198.4611,197.9647,197.9647,2791.0
2021-08-04 12:00:00,207.61,207.91,207.52,207.87,3074.0,198.1938,198.4802,198.1079,198.442,3074.0
2021-08-04 12:05:00,208.0,208.0,207.78,207.98,2307.0,198.5661,198.5661,198.3561,198.5471,2307.0
2021-08-04 12:10:00,207.76,208.1,207.76,208.1,2280.0,198.337,198.6616,198.337,198.6616,2280.0
2021-08-04 12:15:00,208.27,208.28,207.74,207.99,4955.0,198.8239,198.8334,198.3179,198.5566,4955.0
2021-08-04 12:20:00,208.07,208.44,207.97,208.44,2565.0,198.633,198.9862,198.5375,198.9862,2565.0
2021-08-04 12:25:00,208.24,208.24,207.92,208.1,4427.0,198.7953,198.7953,198.4898,198.6616,4427.0
2021-08-04 12:30:00,207.96,208.05,207.36,207.85,6759.0,198.528,198.6139,197.9552,198.423,6759.0
2021-08-04 12:35:00,207.91,208.09,207.51,207.96,4168.0,198.4802,198.6521,198.0984,198.528,4168.0
2021-08-04 12:40:00,208.09,208.31,207.81,207.97,2333.0,198.6521,198.8621,198.3848,198.5375,2333.0
2021-08-04 12:45:00,207.86,208.01,207.69,207.75,2133.0,198.4325,198.5757,198.2702,198.3275,2133.0
2021-08-04 12:50:00,207.79,207.81,207.11,207.2,3725.0,198.3657,198.3848,197.7165,197.8024,3725.0
2021-08-04 12:55:00,207.35,207.36,207.1,207.1,1452.0,197.9456,197.9552,197.707,197.707,1452.0
2021-08-04 13:00:00,207.12,207.62,207.1,207.47,2333.0,197.7261,198.2034,197.707,198.0602,2333.0
2021-08-04 13:05:00,207.4,207.55,207.38,207.51,1549.0,197.9934,198.1366,197.9743,198.0984,1549.0
2021-08-04 13:10:00,207.38,207.61,207.29,207.34,1889.0,197.9743,198.1938,197.8883,197.9361,1889.0
2021-08-04 13:15:00,207.25,207.69,207.17,207.69,2616.0,197.8502,198.2702,197.7738,198.2702,2616.0
2021-08-04 13:20:00,207.6,207.69,207.37,207.37,3524.0,198.1843,198.2702,197.9647,197.9647,3524.0
2021-08-04 13:25:00,207.29,207.54,207.27,207.45,1988.0,197.8883,198.127,197.8693,198.0411,1988.0
2021-08-04 13:30:00,207.52,207.55,207.24,207.44,6194.0,198.1079,198.1366,197.8406,198.0315,6194.0
2021-08-04 13:35:00,207.31,207.32,206.99,206.99,3613.0,197.9074,197.917,197.602,197.602,3613.0
2021-08-04 13:40:00,206.89,206.89,206.76,206.85,1728.0,197.5065,197.5065,197.3824,197.4683,1728.0
2021-08-04 13:45:00,206.86,207.14,206.79,207.13,4746.0,197.4779,197.7452,197.411,197.7356,4746.0
2021-08-04 13:50:00,207.06,207.14,206.81,206.9,7232.0,197.6688,197.7452,197.4301,197.516,7232.0
2021-08-04 13:55:00,206.91,206.99,206.58,206.76,3106.0,197.5256,197.602,197.2106,197.3824,3106.0
2021-08-04 14:00:00,207.13,207.27,207.02,207.19,3149.0,197.7356,197.8693,197.6306,197.7929,3149.0
2021-08-04 14:05:00,207.2,207.26,206.97,207.26,2713.0,197.8024,197.8597,197.5829,197.8597,2713.0
2021-08-04 14:10:00,207.27,207.36,206.93,206.93,3843.0,197.8693,197.9552,197.5447,197.5447,3843.0
2021-08-04 14:15:00,207.07,207.14,206.7,206.79,8584.0,197.6783,197.7452,197.3251,197.411,8584.0
2021-08-04 14:20:00,206.79,206.97,206.72,206.72,2607.0,197.411,197.5829,197.3442,197.3442,2607.0
2021-08-04 14:25:00,206.75,206.95,206.73,206.95,4415.0,197.3728,197.5638,197.3537,197.5638,4415.0
2021-08-04 14:30:00,206.95,207.55,206.88,207.32,7569.0,197.5638,198.1366,197.4969,197.917,7569.0
2021-08-04 14:35:00,207.34,207.42,207.25,207.39,2986.0,197.9361,198.0125,197.8502,197.9838,2986.0
2021-08-04 14:40:00,207.46,207.54,207.34,207.35,1317.0,198.0506,198.127,197.9361,197.9456,1317.0
2021-08-04 14:45:00,207.45,207.45,206.78,207.11,3469.0,198.0411,198.0411,197.4015,197.7165,3469.0
2021-08-04 14:50:00,207.05,207.2,206.86,207.08,2876.0,197.6592,197.8024,197.4779,197.6879,2876.0
2021-08-04 14:55:00,207.13,207.39,206.94,207.39,4661.0,197.7356,197.9838,197.5542,197.9838,4661.0
2021-08-04 15:00:00,207.5,207.89,207.48,207.61,5184.0,198.0888,198.4611,198.0697,198.1938,5184.0
2021-08-04 15:05:00,207.66,207.78,207.29,207.39,4305.0,198.2416,198.3561,197.8883,197.9838,4305.0
2021-08-04 15:10:00,207.44,207.53,207.18,207.18,3605.0,198.0315,198.1175,197.7833,197.7833,3605.0
2021-08-04 15:15:00,207.12,207.18,206.89,207.18,3736.0,197.7261,197.7833,197.5065,197.7833,3736.0
2021-08-04 15:20:00,207.37,207.44,207.27,207.38,1489.0,197.9647,198.0315,197.8693,197.9743,1489.0
2021-08-04 15:25:00,207.45,207.48,207.3,207.48,3202.0,198.0411,198.0697,197.8979,198.0697,3202.0
2021-08-04 15:30:00,207.46,207.72,206.97,207.67,5826.0,198.0506,198.2988,197.5829,198.2511,5826.0
2021-08-04 15:35:00,207.72,207.72,207.11,207.11,6752.0,198.2988,198.2988,197.7165,197.7165,6752.0
2021-08-04 15:40:00,207.19,207.2,206.89,207.06,8224.0,197.7929,197.8024,197.5065,197.6688,8224.0
2021-08-04 15:45:00,207.09,207.2,206.25,206.3,16237.0,197.6974,197.8024,196.8955,196.9433,16237.0
2021-08-04 15:50:00,206.26,207.09,206.07,207.0,25059.0,196.9051,197.6974,196.7237,197.6115,25059.0
2021-08-04 15:55:00,207.03,207.28,206.65,206.65,30566.0,197.6401,197.8788,197.2774,197.2774,30566.0
2021-08-05 09:30:00,209.86,216.04,208.31,214.05,126657.0,200.3418,206.2415,198.8621,204.3417,126657.0
2021-08-05 09:35:00,214.5,218.66,214.0,216.17,64211.0,204.7713,208.7427,204.294,206.3656,64211.0
2021-08-05 09:40:00,216.29,216.3,213.0,213.78,34787.0,206.4802,206.4897,203.3394,204.084,34787.0
2021-08-05 09:45:00,214.0,214.71,213.32,213.53,32092.0,204.294,204.9718,203.6449,203.8453,32092.0
2021-08-05 09:50:00,213.37,213.55,211.14,211.59,27791.0,203.6926,203.8644,201.5637,201.9933,27791.0
2021-08-05 09:55:00,211.18,215.0,210.82,214.9,113507.0,201.6019,205.2487,201.2582,205.1532,113507.0
2021-08-05 10:00:00,214.8,216.41,213.9,215.99,74233.0,205.0577,206.5947,204.1986,206.1938,74233.0
2021-08-05 10:05:00,216.19,217.49,215.5,215.67,89046.0,206.3847,207.6257,205.726,205.8883,89046.0
2021-08-05 10:10:00,215.57,217.21,215.41,216.3,20143.0,205.7928,207.3584,205.6401,206.4897,20143.0
2021-08-05 10:15:00,216.23,216.4,215.61,216.35,22034.0,206.4229,206.5852,205.831,206.5374,22034.0
2021-08-05 10:20:00,216.16,217.68,216.0,216.84,19598.0,206.3561,207.8071,206.2033,207.0052,19598.0
2021-08-05 10:25:00,216.69,216.85,215.46,215.46,20774.0,206.862,207.0148,205.6878,205.6878,20774.0
2021-08-05 10:30:00,215.26,216.34,215.2,216.34,19803.0,205.4969,206.5279,205.4396,206.5279,19803.0
2021-08-05 10:35:00,216.2,216.42,215.79,216.36,19307.0,206.3942,206.6043,206.0028,206.547,19307.0
2021-08-05 10:40:00,216.21,218.7,215.87,218.7,44720.0,206.4038,208.7808,206.0792,208.7808,44720.0
2021-08-05 10:45:00,218.48,219.55,218.41,219.25,16323.0,208.5708,209.5923,208.504,209.3059,16323.0
2021-08-05 10:50:00,219.3,219.37,218.36,218.5,18773.0,209.3536,209.4205,208.4563,208.5899,18773.0
2021-08-05 10:55:00,218.61,220.64,218.42,220.42,22701.0,208.6949,210.6329,208.5135,210.4228,22701.0
2021-08-05 11:00:00,220.42,221.33,220.27,221.26,28978.0,210.4228,211.2916,210.2796,211.2247,28978.0
2021-08-05 11:05:00,221.29,222.32,220.86,222.32,27308.0,211.2534,212.2367,210.8429,212.2367,27308.0
2021-08-05 11:10:00,222.23,222.65,221.64,221.64,20961.0,212.1507,212.5517,211.5875,211.5875,20961.0
2021-08-05 11:15:00,221.64,222.0,220.3,220.3,26913.0,211.5875,211.9312,210.3083,210.3083,26913.0
2021-08-05 11:20:00,220.33,223.26,220.15,222.89,52727.0,210.3369,213.134,210.1651,212.7808,52727.0
2021-08-05 11:25:00,223.05,226.22,223.05,225.52,53078.0,212.9336,215.9598,212.9336,215.2915,53078.0
2021-08-05 11:30:00,225.51,225.51,222.81,223.23,59520.0,215.282,215.282,212.7044,213.1054,59520.0
2021-08-05 11:35:00,223.12,224.79,222.51,223.41,26913.0,213.0004,214.5946,212.418,213.2772,26913.0
2021-08-05 11:40:00,223.24,223.29,221.11,221.66,23660.0,213.1149,213.1627,211.0815,211.6066,23660.0
2021-08-05 11:45:00,221.57,222.15,220.95,221.28,24066.0,211.5207,212.0744,210.9288,211.2438,24066.0
2021-08-05 11:50:00,221.1,221.5,220.66,221.24,25758.0,211.072,211.4539,210.652,211.2056,25758.0
2021-08-05 11:55:00,221.18,221.44,220.72,221.27,17032.0,211.1484,211.3966,210.7092,211.2343,17032.0
2021-08-05 12:00:00,221.46,222.99,221.45,221.7,36528.0,211.4157,212.8763,211.4061,211.6448,36528.0
2021-08-05 12:05:00,221.57,223.32,221.56,223.01,35574.0,211.5207,213.1913,211.5111,212.8954,35574.0
2021-08-05 12:10:00,222.87,224.07,222.83,223.87,21779.0,212.7617,213.9073,212.7235,213.7164,21779.0
2021-08-05 12:15:00,223.81,224.05,222.57,222.77,17274.0,213.6591,213.8882,212.4753,212.6663,17274.0
2021-08-05 12:20:00,222.65,222.96,222.31,222.31,12207.0,212.5517,212.8476,212.2271,212.2271,12207.0
2021-08-05 12:25:00,222.2,222.2,221.11,221.21,5527.0,212.1221,212.1221,211.0815,211.177,5527.0
2021-08-05 12:30:00,221.06,221.37,220.19,220.25,13579.0,211.0338,211.3298,210.2033,210.2605,13579.0
2021-08-05 12:35:00,220.25,220.25,219.17,219.69,9031.0,210.2605,210.2605,209.2295,209.7259,9031.0
2021-08-05 12:40:00,219.51,219.67,218.51,219.05,8073.0,209.5541,209.7069,208.5995,209.115,8073.0
2021-08-05 12:45:00,219.05,219.59,218.84,219.24,7212.0,209.115,209.6305,208.9145,209.2964,7212.0
2021-08-05 12:50:00,219.24,219.7,218.79,219.45,7029.0,209.2964,209.7355,208.8668,209.4968,7029.0
2021-08-05 12:55:00,219.47,219.47,218.88,219.2,6483.0,209.5159,209.5159,208.9527,209.2582,6483.0
2021-08-05 13:00:00,218.94,219.12,218.51,218.73,4949.0,209.01,209.1818,208.5995,208.8095,4949.0
2021-08-05 13:05:00,218.65,219.37,218.65,218.66,6327.0,208.7331,209.4205,208.7331,208.7427,6327.0
2021-08-05 13:10:00,218.66,219.27,218.55,219.26,4673.0,208.7427,209.325,208.6377,209.3154,4673.0
2021-08-05 13:15:00,219.29,219.46,218.89,219.32,2995.0,209.3441,209.5064,208.9622,209.3727,2995.0
2021-08-05 13:20:00,219.33,219.47,218.88,218.95,4002.0,209.3823,209.5159,208.9527,209.0195,4002.0
2021-08-05 13:25:00,218.98,219.31,218.81,218.9,7886.0,209.0481,209.3632,208.8859,208.9718,7886.0
2021-08-05 13:30:00,218.89,219.23,218.86,219.0,3388.0,208.9622,209.2868,208.9336,209.0672,3388.0
2021-08-05 13:35:00,218.96,219.04,218.59,218.69,4788.0,209.0291,209.1054,208.6758,208.7713,4788.0
2021-08-05 13:40:00,218.87,219.04,218.65,218.83,4153.0,208.9431,209.1054,208.7331,208.905,4153.0
2021-08-05 13:45:00,218.83,218.88,218.5,218.59,4637.0,208.905,208.9527,208.5899,208.6758,4637.0
2021-08-05 13:50:00,218.51,218.51,218.12,218.23,10617.0,208.5995,208.5995,208.2272,208.3322,10617.0
2021-08-05 13:55:00,218.26,218.36,218.05,218.05,2736.0,208.3608,208.4563,208.1603,208.1603,2736.0
2021-08-05 14:00:00,218.16,218.17,217.24,217.76,18710.0,208.2653,208.2749,207.3871,207.8835,18710.0
2021-08-05 14:05:00,217.79,218.62,217.75,218.31,9471.0,207.9121,208.7045,207.8739,208.4085,9471.0
2021-08-05 14:10:00,218.43,219.14,218.43,219.13,3021.0,208.5231,209.2009,208.5231,209.1913,3021.0
2021-08-05 14:15:00,219.39,219.57,219.0,219.5,10048.0,209.4396,209.6114,209.0672,209.5446,10048.0
2021-08-05 14:20:00,219.48,219.74,218.82,218.95,12017.0,209.5255,209.7737,208.8954,209.0195,12017.0
2021-08-05 14:25:00,218.69,219.29,218.69,219.28,7413.0,208.7713,209.3441,208.7713,209.3345,7413.0
2021-08-05 14:30:00,219.28,219.29,218.66,218.9,7486.0,209.3345,209.3441,208.7427,208.9718,7486.0
2021-08-05 14:35:00,219.0,219.25,218.79,219.09,5080.0,209.0672,209.3059,208.8668,209.1532,5080.0
2021-08-05 14:40:00,219.16,219.2,218.78,218.78,3709.0,209.22,209.2582,208.8572,208.8572,3709.0
2021-08-05 14:45:00,218.72,219.29,218.66,219.12,11492.0,208.7999,209.3441,208.7427,209.1818,11492.0
2021-08-05 14:50:00,219.23,219.33,219.04,219.08,2512.0,209.2868,209.3823,209.1054,209.1436,2512.0
2021-08-05 14:55:00,219.12,219.36,218.87,218.88,6113.0,209.1818,209.4109,208.9431,208.9527,6113.0
2021-08-05 15:00:00,218.86,219.01,218.79,218.97,3919.0,208.9336,209.0768,208.8668,209.0386,3919.0
2021-08-05 15:05:00,219.02,219.92,218.97,219.74,9180.0,209.0863,209.9455,209.0386,209.7737,9180.0
2021-08-05 15:10:00,219.8,220.0,219.63,219.68,11498.0,209.831,210.0219,209.6687,209.7164,11498.0
2021-08-05 15:15:00,219.68,219.91,219.47,219.91,8760.0,209.7164,209.936,209.5159,209.936,8760.0
2021-08-05 15:20:00,219.9,220.11,219.62,219.76,8064.0,209.9264,210.1269,209.6591,209.7928,8064.0
2021-08-05 15:25:00,219.63,219.65,219.12,219.29,8822.0,209.6687,209.6878,209.1818,209.3441,8822.0
2021-08-05 15:30:00,219.26,219.39,218.95,219.19,15555.0,209.3154,209.4396,209.0195,209.2486,15555.0
2021-08-05 15:35:00,219.19,219.33,218.71,219.09,15335.0,209.2486,209.3823,208.7904,209.1532,15335.0
2021-08-05 15:40:00,218.93,219.3,218.6,218.67,17471.0,209.0004,209.3536,208.6854,208.7522,17471.0
2021-08-05 15:45:00,218.69,219.02,218.42,218.42,15805.0,208.7713,209.0863,208.5135,208.5135,15805.0
2021-08-05 15:50:00,218.57,219.03,218.45,218.87,23858.0,208.6567,209.0959,208.5422,208.9431,23858.0
2021-08-05 15:55:00,218.87,218.92,218.25,218.92,71790.0,208.9431,208.9909,208.3513,208.9909,71790.0
2021-08-06 09:30:00,221.0,223.79,220.96,222.21,74432.0,210.9765,213.64,210.9383,212.1317,74432.0
2021-08-06 09:35:00,221.98,222.32,219.07,220.4,22864.0,211.9121,212.2367,209.1341,210.4037,22864.0
2021-08-06 09:40:00,220.81,221.84,218.58,218.58,41442.0,210.7951,211.7784,208.6663,208.6663,41442.0
2021-08-06 09:45:00,218.5,218.5,215.02,216.81,44967.0,208.5899,208.5899,205.2678,206.9766,44967.0
2021-08-06 09:50:00,217.1,218.66,216.21,218.66,7695.0,207.2534,208.7427,206.4038,208.7427,7695.0
2021-08-06 09:55:00,218.65,220.58,218.65,219.52,15027.0,208.7331,210.5756,208.7331,209.5637,15027.0
2021-08-06 10:00:00,219.37,221.52,219.07,221.34,33410.0,209.4205,211.4729,209.1341,211.3011,33410.0
2021-08-06 10:05:00,221.4,221.4,219.83,220.91,13013.0,211.3584,211.3584,209.8596,210.8906,13013.0
2021-08-06 10:10:00,220.97,223.5,220.8,223.24,36816.0,210.9479,213.3631,210.7856,213.1149,36816.0
2021-08-06 10:15:00,223.3,223.37,222.16,222.41,15421.0,213.1722,213.239,212.0839,212.3226,15421.0
2021-08-06 10:20:00,222.33,222.51,221.67,221.91,6973.0,212.2462,212.418,211.6161,211.8453,6973.0
2021-08-06 10:25:00,221.91,222.67,221.53,222.67,18302.0,211.8453,212.5708,211.4825,212.5708,18302.0
2021-08-06 10:30:00,222.62,223.45,222.28,222.98,24240.0,212.5231,213.3154,212.1985,212.8667,24240.0
2021-08-06 10:35:00,223.25,223.45,221.64,221.64,15239.0,213.1245,213.3154,211.5875,211.5875,15239.0
2021-08-06 10:40:00,221.4,222.65,221.4,222.65,10806.0,211.3584,212.5517,211.3584,212.5517,10806.0
2021-08-06 10:45:00,222.72,222.88,221.44,221.56,10660.0,212.6185,212.7713,211.3966,211.5111,10660.0
2021-08-06 10:50:00,221.42,222.35,221.37,222.24,8085.0,211.3775,212.2653,211.3298,212.1603,8085.0
2021-08-06 10:55:00,222.23,222.45,222.09,222.45,4741.0,212.1507,212.3608,212.0171,212.3608,4741.0
2021-08-06 11:00:00,222.55,222.62,222.33,222.39,5810.0,212.4562,212.5231,212.2462,212.3035,5810.0
2021-08-06 11:05:00,222.27,222.27,221.47,222.0,12860.0,212.1889,212.1889,211.4252,211.9312,12860.0
2021-08-06 11:10:00,221.96,222.12,221.15,221.33,8701.0,211.893,212.0457,211.1197,211.2916,8701.0
2021-08-06 11:15:00,221.46,222.0,221.45,222.0,3629.0,211.4157,211.9312,211.4061,211.9312,3629.0
2021-08-06 11:20:00,222.15,223.38,222.15,223.29,12078.0,212.0744,213.2486,212.0744,213.1627,12078.0
2021-08-06 11:25:00,223.25,224.04,222.53,222.69,41420.0,213.1245,213.8787,212.4371,212.5899,41420.0
2021-08-06 11:30:00,222.62,223.27,222.59,222.85,10907.0,212.5231,213.1436,212.4944,212.7426,10907.0
2021-08-06 11:35:00,222.95,223.07,222.51,223.01,12759.0,212.8381,212.9526,212.418,212.8954,12759.0
2021-08-06 11:40:00,222.95,223.17,222.6,222.95,8443.0,212.8381,213.0481,212.504,212.8381,8443.0
2021-08-06 11:45:00,222.84,223.79,222.81,223.79,12230.0,212.7331,213.64,212.7044,213.64,12230.0
2021-08-06 11:50:00,223.71,224.18,223.35,224.17,10471.0,213.5636,214.0123,213.2199,214.0028,10471.0
2021-08-06 11:55:00,224.26,225.58,224.26,225.42,62067.0,214.0887,215.3488,214.0887,215.1961,62067.0
2021-08-06 12:00:00,225.19,225.37,223.96,224.22,29016.0,214.9765,215.1483,213.8023,214.0505,29016.0
2021-08-06 12:05:00,224.19,224.72,224.0,224.72,7609.0,214.0218,214.5278,213.8405,214.5278,7609.0
2021-08-06 12:10:00,224.66,224.93,224.08,224.16,6778.0,214.4705,214.7283,213.9168,213.9932,6778.0
2021-08-06 12:15:00,224.14,224.72,224.14,224.72,4670.0,213.9741,214.5278,213.9741,214.5278,4670.0
2021-08-06 12:20:00,224.76,225.86,224.76,225.86,14218.0,214.566,215.6161,214.566,215.6161,14218.0
2021-08-06 12:25:00,225.98,226.11,225.61,225.82,12154.0,215.7307,215.8548,215.3774,215.5779,12154.0
2021-08-06 12:30:00,225.67,225.67,224.8,225.13,5992.0,215.4347,215.4347,214.6042,214.9192,5992.0
2021-08-06 12:35:00,225.12,225.12,224.51,224.76,5401.0,214.9097,214.9097,214.3273,214.566,5401.0
2021-08-06 12:40:00,224.67,224.86,224.63,224.72,3190.0,214.4801,214.6615,214.4419,214.5278,3190.0
2021-08-06 12:45:00,224.74,224.74,224.26,224.49,7990.0,214.5469,214.5469,214.0887,214.3082,7990.0
2021-08-06 12:50:00,224.51,225.21,224.51,225.16,4406.0,214.3273,214.9956,214.3273,214.9479,4406.0
2021-08-06 12:55:00,225.24,225.24,224.83,225.18,7141.0,215.0242,215.0242,214.6328,214.9669,7141.0
2021-08-06 13:00:00,225.23,225.32,224.87,225.32,4095.0,215.0147,215.1006,214.671,215.1006,4095.0
2021-08-06 13:05:00,225.4,225.89,225.38,225.88,4286.0,215.177,215.6447,215.1579,215.6352,4286.0
2021-08-06 13:10:00,225.92,226.16,225.7,226.08,4369.0,215.6734,215.9025,215.4634,215.8261,4369.0
2021-08-06 13:15:00,226.1,226.35,225.86,225.92,7235.0,215.8452,216.0839,215.6161,215.6734,7235.0
2021-08-06 13:20:00,225.87,225.87,225.51,225.57,10452.0,215.6257,215.6257,215.282,215.3393,10452.0
2021-08-06 13:25:00,225.5,225.5,224.54,224.68,21882.0,215.2724,215.2724,214.356,214.4896,21882.0
2021-08-06 13:30:00,224.75,224.75,224.14,224.15,5464.0,214.5565,214.5565,213.9741,213.9837,5464.0
2021-08-06 13:35:00,224.17,224.43,223.81,224.03,4490.0,214.0028,214.251,213.6591,213.8691,4490.0
2021-08-06 13:40:00,224.02,224.51,224.01,224.51,4324.0,213.8596,214.3273,213.85,214.3273,4324.0
2021-08-06 13:45:00,224.6,224.92,224.59,224.92,3164.0,214.4133,214.7187,214.4037,214.7187,3164.0
2021-08-06 13:50:00,224.83,224.87,224.65,224.8,2703.0,214.6328,214.671,214.461,214.6042,2703.0
2021-08-06 13:55:00,224.88,225.27,224.74,225.18,5248.0,214.6806,215.0529,214.5469,214.9669,5248.0
2021-08-06 14:00:00,225.19,225.66,225.12,225.66,4942.0,214.9765,215.4252,214.9097,215.4252,4942.0
2021-08-06 14:05:00,225.67,225.83,225.46,225.47,5607.0,215.4347,215.5875,215.2342,215.2438,5607.0
2021-08-06 14:10:00,225.54,226.14,225.32,225.85,15268.0,215.3106,215.8834,215.1006,215.6066,15268.0
2021-08-06 14:15:00,225.68,225.68,225.37,225.45,2597.0,215.4443,215.4443,215.1483,215.2247,2597.0
2021-08-06 14:20:00,225.35,225.63,225.34,225.63,5986.0,215.1292,215.3965,215.1197,215.3965,5986.0
2021-08-06 14:25:00,225.75,225.75,225.27,225.27,3549.0,215.5111,215.5111,215.0529,215.0529,3549.0
2021-08-06 14:30:00,225.38,225.44,225.1,225.1,5150.0,215.1579,215.2152,214.8906,214.8906,5150.0
2021-08-06 14:35:00,225.04,225.43,224.92,225.43,3228.0,214.8333,215.2056,214.7187,215.2056,3228.0
2021-08-06 14:40:00,225.3,225.86,225.3,225.73,5348.0,215.0815,215.6161,215.0815,215.492,5348.0
2021-08-06 14:45:00,225.81,227.03,225.69,226.81,37638.0,215.5684,216.733,215.4538,216.523,37638.0
2021-08-06 14:50:00,226.62,226.66,225.84,226.12,10642.0,216.3416,216.3798,215.597,215.8643,10642.0
2021-08-06 14:55:00,226.09,226.35,225.88,226.09,7083.0,215.8357,216.0839,215.6352,215.8357,7083.0
2021-08-06 15:00:00,226.06,226.21,226.01,226.04,2129.0,215.807,215.9502,215.7593,215.7879,2129.0
2021-08-06 15:05:00,226.05,226.93,226.05,226.43,10488.0,215.7975,216.6376,215.7975,216.1603,10488.0
2021-08-06 15:10:00,226.4,226.64,226.05,226.61,6721.0,216.1316,216.3607,215.7975,216.3321,6721.0
2021-08-06 15:15:00,226.54,226.55,226.28,226.5,2744.0,216.2653,216.2748,216.0171,216.2271,2744.0
2021-08-06 15:20:00,226.69,227.39,226.54,227.13,7315.0,216.4085,217.0767,216.2653,216.8285,7315.0
2021-08-06 15:25:00,227.19,227.31,226.97,227.15,5190.0,216.8858,217.0003,216.6758,216.8476,5190.0
2021-08-06 15:30:00,227.11,227.18,226.63,227.01,15015.0,216.8094,216.8762,216.3512,216.7139,15015.0
2021-08-06 15:35:00,226.99,227.09,226.8,226.93,10596.0,216.6949,216.7903,216.5135,216.6376,10596.0
2021-08-06 15:40:00,227.02,227.07,226.35,226.52,13577.0,216.7235,216.7712,216.0839,216.2462,13577.0
2021-08-06 15:45:00,226.5,226.6,225.84,225.93,15975.0,216.2271,216.3225,215.597,215.6829,15975.0
2021-08-06 15:50:00,225.93,226.31,225.67,226.11,32344.0,215.6829,216.0457,215.4347,215.8548,32344.0
2021-08-06 15:55:00,226.16,226.76,226.04,226.76,52603.0,215.9025,216.4753,215.7879,216.4753,52603.0
2021-08-09 09:30:00,224.71,225.32,220.67,220.98,65754.0,214.5183,215.1006,210.6615,210.9574,65754.0
2021-08-09 09:35:00,221.26,224.38,221.01,223.95,31998.0,211.2247,214.2032,210.9861,213.7927,31998.0
2021-08-09 09:40:00,223.83,223.97,220.58,220.58,29271.0,213.6782,213.8118,210.5756,210.5756,29271.0
2021-08-09 09:45:00,220.61,222.65,220.08,222.65,29886.0,210.6042,212.5517,210.0983,212.5517,29886.0
2021-08-09 09:50:00,222.99,224.31,222.01,222.01,18182.0,212.8763,214.1364,211.9407,211.9407,18182.0
2021-08-09 09:55:00,222.16,224.41,221.82,224.4,11674.0,212.0839,214.2319,211.7593,214.2223,11674.0
2021-08-09 10:00:00,224.4,225.98,224.32,225.81,18261.0,214.2223,215.7307,214.146,215.5684,18261.0
2021-08-09 10:05:00,225.8,227.02,225.29,225.34,21415.0,215.5588,216.7235,215.072,215.1197,21415.0
2021-08-09 10:10:00,225.12,225.63,224.05,224.29,18516.0,214.9097,215.3965,213.8882,214.1173,18516.0
2021-08-09 10:15:00,224.27,224.44,223.28,223.76,4694.0,214.0982,214.2605,213.1531,213.6114,4694.0
2021-08-09 10:20:00,223.81,225.9,223.8,225.75,5719.0,213.6591,215.6543,213.6495,215.5111,5719.0
2021-08-09 10:25:00,225.9,226.23,225.41,226.23,7665.0,215.6543,215.9693,215.1865,215.9693,7665.0
2021-08-09 10:30:00,226.02,226.02,224.92,224.98,6508.0,215.7688,215.7688,214.7187,214.776,6508.0
2021-08-09 10:35:00,225.03,226.06,224.74,226.06,7085.0,214.8238,215.807,214.5469,215.807,7085.0
2021-08-09 10:40:00,225.94,226.31,225.91,226.2,4200.0,215.6925,216.0457,215.6638,215.9407,4200.0
2021-08-09 10:45:00,226.18,227.98,226.17,226.78,15789.0,215.9216,217.64,215.912,216.4944,15789.0
2021-08-09 10:50:00,226.92,227.09,226.49,226.58,9426.0,216.628,216.7903,216.2175,216.3035,9426.0
2021-08-09 10:55:00,226.35,227.33,226.35,227.26,7345.0,216.0839,217.0194,216.0839,216.9526,7345.0
2021-08-09 11:00:00,227.06,227.2,226.56,226.73,3968.0,216.7617,216.8953,216.2844,216.4466,3968.0
2021-08-09 11:05:00,226.65,226.99,226.53,226.87,7099.0,216.3703,216.6949,216.2557,216.5803,7099.0
2021-08-09 11:10:00,226.97,227.82,226.97,227.82,13397.0,216.6758,217.4872,216.6758,217.4872,13397.0
2021-08-09 11:15:00,227.81,228.35,227.8,228.06,15479.0,217.4777,217.9932,217.4681,217.7163,15479.0
2021-08-09 11:20:00,227.91,228.14,227.57,227.57,9032.0,217.5731,217.7927,217.2485,217.2485,9032.0
2021-08-09 11:25:00,227.64,228.89,227.47,228.86,14001.0,217.3154,218.5087,217.1531,218.48,14001.0
2021-08-09 11:30:00,228.92,229.75,228.91,229.0,18425.0,218.5373,219.3297,218.5278,218.6137,18425.0
2021-08-09 11:35:00,229.07,229.42,228.62,229.33,12970.0,218.6805,219.0146,218.2509,218.9287,12970.0
2021-08-09 11:40:00,229.49,229.63,229.34,229.63,10288.0,219.0815,219.2151,218.9383,219.2151,10288.0
2021-08-09 11:45:00,229.63,229.95,229.5,229.95,8349.0,219.2151,219.5206,219.091,219.5206,8349.0
2021-08-09 11:50:00,229.96,230.0,229.72,229.86,10691.0,219.5302,219.5683,219.301,219.4347,10691.0
2021-08-09 11:55:00,229.9,229.92,229.05,229.09,11260.0,219.4729,219.492,218.6614,218.6996,11260.0
2021-08-09 12:00:00,229.14,229.14,228.59,228.85,15573.0,218.7473,218.7473,218.2223,218.4705,15573.0
2021-08-09 12:05:00,228.93,229.73,228.93,229.38,4300.0,218.5469,219.3106,218.5469,218.9765,4300.0
2021-08-09 12:10:00,229.45,229.81,229.17,229.71,7210.0,219.0433,219.387,218.776,219.2915,7210.0
2021-08-09 12:15:00,229.73,230.1,229.73,230.04,6161.0,219.3106,219.6638,219.3106,219.6065,6161.0
2021-08-09 12:20:00,229.91,230.03,229.85,229.97,5260.0,219.4824,219.597,219.4251,219.5397,5260.0
2021-08-09 12:25:00,229.89,230.04,229.64,229.8,5204.0,219.4633,219.6065,219.2247,219.3774,5204.0
2021-08-09 12:30:00,229.85,230.06,229.79,230.03,5595.0,219.4251,219.6256,219.3679,219.597,5595.0
2021-08-09 12:35:00,230.08,230.2,229.85,230.05,7428.0,219.6447,219.7593,219.4251,219.6161,7428.0
2021-08-09 12:40:00,230.01,230.01,228.72,229.15,14016.0,219.5779,219.5779,218.3464,218.7569,14016.0
2021-08-09 12:45:00,229.13,229.24,228.46,228.99,7828.0,218.7378,218.8428,218.0982,218.6041,7828.0
2021-08-09 12:50:00,229.01,229.29,229.0,229.29,4294.0,218.6232,218.8905,218.6137,218.8905,4294.0
2021-08-09 12:55:00,229.4,229.79,229.15,229.78,2400.0,218.9955,219.3679,218.7569,219.3583,2400.0
2021-08-09 13:00:00,229.88,230.15,229.78,230.1,5888.0,219.4538,219.7115,219.3583,219.6638,5888.0
2021-08-09 13:05:00,230.07,230.42,229.98,229.98,5440.0,219.6352,219.9693,219.5492,219.5492,5440.0
2021-08-09 13:10:00,229.85,230.04,229.55,230.04,5447.0,219.4251,219.6065,219.1387,219.6065,5447.0
2021-08-09 13:15:00,230.14,230.14,229.45,229.71,4023.0,219.702,219.702,219.0433,219.2915,4023.0
2021-08-09 13:20:00,229.67,229.8,229.49,229.6,2318.0,219.2533,219.3774,219.0815,219.1865,2318.0
2021-08-09 13:25:00,229.62,229.83,229.62,229.83,1819.0,219.2056,219.406,219.2056,219.406,1819.0
2021-08-09 13:30:00,229.84,229.97,229.79,229.89,2718.0,219.4156,219.5397,219.3679,219.4633,2718.0
2021-08-09 13:35:00,229.86,230.03,229.81,229.96,4031.0,219.4347,219.597,219.387,219.5302,4031.0
2021-08-09 13:40:00,229.96,230.68,229.86,230.68,8182.0,219.5302,220.2175,219.4347,220.2175,8182.0
2021-08-09 13:45:00,230.69,231.06,230.43,231.03,16064.0,220.227,220.5803,219.9788,220.5516,16064.0
2021-08-09 13:50:00,231.09,231.19,230.81,230.85,12995.0,220.6089,220.7044,220.3416,220.3798,12995.0
2021-08-09 13:55:00,230.79,231.01,230.73,230.76,5535.0,220.3225,220.5325,220.2652,220.2939,5535.0
2021-08-09 14:00:00,230.84,231.78,230.84,231.7,7151.0,220.3702,221.2676,220.3702,221.1912,7151.0
2021-08-09 14:05:00,231.6,231.7,231.21,231.3,4853.0,221.0958,221.1912,220.7235,220.8094,4853.0
2021-08-09 14:10:00,231.27,231.94,231.24,231.83,6810.0,220.7807,221.4203,220.7521,221.3153,6810.0
2021-08-09 14:15:00,231.8,231.85,231.52,231.64,8155.0,221.2867,221.3344,221.0194,221.134,8155.0
2021-08-09 14:20:00,231.54,231.86,231.44,231.64,4440.0,221.0385,221.344,220.943,221.134,4440.0
2021-08-09 14:25:00,231.69,232.2,231.64,232.2,7295.0,221.1817,221.6686,221.134,221.6686,7295.0
2021-08-09 14:30:00,232.25,232.25,231.94,232.0,11000.0,221.7163,221.7163,221.4203,221.4776,11000.0
2021-08-09 14:35:00,231.96,232.53,231.95,232.31,5720.0,221.4394,221.9836,221.4299,221.7736,5720.0
2021-08-09 14:40:00,232.32,232.33,231.83,232.06,14732.0,221.7831,221.7927,221.3153,221.5349,14732.0
2021-08-09 14:45:00,232.09,232.41,231.95,232.18,5457.0,221.5635,221.869,221.4299,221.6495,5457.0
2021-08-09 14:50:00,232.28,232.33,231.96,232.0,10380.0,221.7449,221.7927,221.4394,221.4776,10380.0
2021-08-09 14:55:00,231.96,232.24,231.86,231.95,9436.0,221.4394,221.7067,221.344,221.4299,9436.0
2021-08-09 15:00:00,231.96,232.17,231.96,231.98,4024.0,221.4394,221.6399,221.4394,221.4585,4024.0
2021-08-09 15:05:00,231.99,232.26,231.98,232.17,5058.0,221.4681,221.7258,221.4585,221.6399,5058.0
2021-08-09 15:10:00,232.21,232.21,231.85,232.14,4071.0,221.6781,221.6781,221.3344,221.6113,4071.0
2021-08-09 15:15:00,232.13,232.13,231.65,231.71,9384.0,221.6017,221.6017,221.1435,221.2008,9384.0
2021-08-09 15:20:00,231.78,231.82,231.3,231.3,5511.0,221.2676,221.3058,220.8094,220.8094,5511.0
2021-08-09 15:25:00,231.32,232.08,231.29,231.97,7281.0,220.8285,221.554,220.7998,221.449,7281.0
2021-08-09 15:30:00,232.14,232.41,232.0,232.1,4866.0,221.6113,221.869,221.4776,221.5731,4866.0
2021-08-09 15:35:00,232.13,232.14,231.79,232.05,19695.0,221.6017,221.6113,221.2772,221.5254,19695.0
2021-08-09 15:40:00,231.98,232.0,231.33,231.45,10531.0,221.4585,221.4776,220.838,220.9526,10531.0
2021-08-09 15:45:00,231.48,231.48,230.51,230.54,22051.0,220.9812,220.9812,220.0552,220.0838,22051.0
2021-08-09 15:50:00,230.34,231.36,230.28,231.11,33191.0,219.8929,220.8667,219.8356,220.628,33191.0
2021-08-09 15:55:00,231.09,231.7,231.07,231.38,87100.0,220.6089,221.1912,220.5898,220.8857,87100.0
2021-08-10 09:30:00,232.3,237.28,232.3,235.81,49345.0,221.764,226.5182,221.764,225.1148,49345.0
2021-08-10 09:35:00,235.85,237.94,235.45,235.49,39872.0,225.153,227.1482,224.7712,224.8093,39872.0
2021-08-10 09:40:00,235.84,235.84,233.95,234.4,27959.0,225.1435,225.1435,223.3392,223.7688,27959.0
2021-08-10 09:45:00,234.02,235.42,233.96,235.41,22182.0,223.406,224.7425,223.3487,224.733,22182.0
2021-08-10 09:50:00,234.9,235.45,234.2,235.27,27009.0,224.2461,224.7712,223.5778,224.5993,27009.0
2021-08-10 09:55:00,235.39,236.1,234.72,234.8,16865.0,224.7139,225.3917,224.0743,224.1506,16865.0
2021-08-10 10:00:00,234.97,236.44,233.95,236.44,24426.0,224.3129,225.7162,223.3392,225.7162,24426.0
2021-08-10 10:05:00,236.18,236.78,235.67,236.47,9902.0,225.468,226.0408,224.9812,225.7449,9902.0
2021-08-10 10:10:00,236.34,236.98,235.92,236.98,11941.0,225.6208,226.2318,225.2198,226.2318,11941.0
2021-08-10 10:15:00,236.82,238.13,236.82,237.09,13880.0,226.079,227.3296,226.079,226.3368,13880.0
2021-08-10 10:20:00,237.19,238.0,237.0,237.85,11581.0,226.4322,227.2055,226.2509,227.0623,11581.0
2021-08-10 10:25:00,238.02,239.64,238.02,239.49,45268.0,227.2246,228.7711,227.2246,228.6279,45268.0
2021-08-10 10:30:00,239.64,240.0,236.95,237.73,53633.0,228.7711,229.1148,226.2031,226.9477,53633.0
2021-08-10 10:35:00,237.92,238.42,237.55,238.06,65444.0,227.1291,227.6064,226.7759,227.2628,65444.0
2021-08-10 10:40:00,238.27,239.89,238.12,239.6,27487.0,227.4633,229.0098,227.3201,228.7329,27487.0
2021-08-10 10:45:00,239.47,240.75,239.46,239.66,21391.0,228.6088,229.8308,228.5993,228.7902,21391.0
2021-08-10 10:50:00,240.16,240.72,238.95,239.33,10075.0,229.2675,229.8021,228.1124,228.4752,10075.0
2021-08-10 10:55:00,239.65,239.88,239.27,239.42,6692.0,228.7807,229.0002,228.4179,228.5611,6692.0
2021-08-10 11:00:00,239.63,240.44,239.55,240.12,23819.0,228.7616,229.5348,228.6852,229.2293,23819.0
2021-08-10 11:05:00,240.12,240.33,239.47,240.13,11799.0,229.2293,229.4298,228.6088,229.2389,11799.0
2021-08-10 11:10:00,240.2,240.72,238.53,239.63,44012.0,229.3057,229.8021,227.7115,228.7616,44012.0
2021-08-10 11:15:00,239.51,240.9,239.16,240.33,39166.0,228.647,229.974,228.3129,229.4298,39166.0
2021-08-10 11:20:00,240.41,240.72,240.16,240.25,3635.0,229.5062,229.8021,229.2675,229.3534,3635.0
2021-08-10 11:25:00,240.46,241.72,240.46,241.72,8839.0,229.5539,230.7568,229.5539,230.7568,8839.0
2021-08-10 11:30:00,241.72,242.01,240.46,240.55,10819.0,230.7568,231.0336,229.5539,229.6398,10819.0
2021-08-10 11:35:00,240.69,240.79,239.55,240.37,21097.0,229.7735,229.869,228.6852,229.468,21097.0
2021-08-10 11:40:00,240.27,240.75,239.9,240.63,12654.0,229.3725,229.8308,229.0193,229.7162,12654.0
2021-08-10 11:45:00,240.63,241.24,239.9,239.9,11421.0,229.7162,230.2985,229.0193,229.0193,11421.0
2021-08-10 11:50:00,240.02,241.05,240.02,241.03,2618.0,229.1339,230.1172,229.1339,230.0981,2618.0
2021-08-10 11:55:00,241.17,241.27,240.1,240.75,9055.0,230.2317,230.3272,229.2103,229.8308,9055.0
2021-08-10 12:00:00,240.86,241.17,240.5,240.5,6738.0,229.9358,230.2317,229.5921,229.5921,6738.0
2021-08-10 12:05:00,240.62,240.69,240.41,240.41,4700.0,229.7067,229.7735,229.5062,229.5062,4700.0
2021-08-10 12:10:00,240.59,240.71,239.88,240.18,8993.0,229.678,229.7926,229.0002,229.2866,8993.0
2021-08-10 12:15:00,239.95,240.51,239.91,240.09,9401.0,229.0671,229.6017,229.0289,229.2007,9401.0
2021-08-10 12:20:00,240.0,240.38,239.75,239.93,26548.0,229.1148,229.4776,228.8761,229.048,26548.0
2021-08-10 12:25:00,239.94,239.97,238.95,239.0,20984.0,229.0575,229.0861,228.1124,228.1601,20984.0
2021-08-10 12:30:00,239.26,239.26,237.74,237.95,13920.0,228.4083,228.4083,226.9573,227.1578,13920.0
2021-08-10 12:35:00,238.18,238.18,237.4,237.78,11048.0,227.3773,227.3773,226.6327,226.9955,11048.0
2021-08-10 12:40:00,237.86,238.0,236.88,237.11,21516.0,227.0718,227.2055,226.1363,226.3559,21516.0
2021-08-10 12:45:00,237.26,237.33,236.61,237.3,16361.0,226.4991,226.5659,225.8785,226.5372,16361.0
2021-08-10 12:50:00,237.12,238.59,237.01,238.37,27985.0,226.3654,227.7687,226.2604,227.5587,27985.0
2021-08-10 12:55:00,238.48,238.48,237.41,237.42,11012.0,227.6637,227.6637,226.6423,226.6518,11012.0
2021-08-10 13:00:00,237.38,238.0,237.24,237.56,4406.0,226.6136,227.2055,226.48,226.7855,4406.0
2021-08-10 13:05:00,237.82,238.59,237.56,238.28,9990.0,227.0337,227.7687,226.7855,227.4728,9990.0
2021-08-10 13:10:00,238.43,238.57,238.1,238.32,4791.0,227.616,227.7496,227.301,227.511,4791.0
2021-08-10 13:15:00,238.3,238.36,237.84,238.13,10736.0,227.4919,227.5492,227.0528,227.3296,10736.0
2021-08-10 13:20:00,238.06,238.7,238.05,238.27,5959.0,227.2628,227.8737,227.2532,227.4633,5959.0
2021-08-10 13:25:00,238.12,238.12,237.82,237.89,10172.0,227.3201,227.3201,227.0337,227.1005,10172.0
2021-08-10 13:30:00,238.11,238.14,237.05,237.33,9498.0,227.3105,227.3391,226.2986,226.5659,9498.0
2021-08-10 13:35:00,237.29,237.49,236.8,236.88,8813.0,226.5277,226.7186,226.0599,226.1363,8813.0
2021-08-10 13:40:00,236.97,237.32,236.67,237.26,13221.0,226.2222,226.5563,225.9358,226.4991,13221.0
2021-08-10 13:45:00,237.15,237.15,236.1,236.63,5802.0,226.394,226.394,225.3917,225.8976,5802.0
2021-08-10 13:50:00,236.86,237.29,236.42,237.06,5384.0,226.1172,226.5277,225.6972,226.3081,5384.0
2021-08-10 13:55:00,237.05,237.31,236.94,237.23,4635.0,226.2986,226.5468,226.1936,226.4704,4635.0
2021-08-10 14:00:00,237.23,237.29,236.51,236.51,6908.0,226.4704,226.5277,225.7831,225.7831,6908.0
2021-08-10 14:05:00,236.56,236.63,236.1,236.11,4973.0,225.8308,225.8976,225.3917,225.4012,4973.0
2021-08-10 14:10:00,236.26,236.38,235.86,236.0,6317.0,225.5444,225.659,225.1626,225.2962,6317.0
2021-08-10 14:15:00,235.93,236.42,235.75,236.1,5668.0,225.2294,225.6972,225.0575,225.3917,5668.0
2021-08-10 14:20:00,236.17,236.7,236.17,236.7,1455.0,225.4585,225.9645,225.4585,225.9645,1455.0
2021-08-10 14:25:00,236.72,236.93,236.29,236.93,9485.0,225.9836,226.184,225.5731,226.184,9485.0
2021-08-10 14:30:00,237.0,237.77,237.0,237.61,4647.0,226.2509,226.9859,226.2509,226.8332,4647.0
2021-08-10 14:35:00,237.61,237.74,237.21,237.72,4464.0,226.8332,226.9573,226.4513,226.9382,4464.0
2021-08-10 14:40:00,237.65,238.33,237.64,238.17,9835.0,226.8714,227.5205,226.8618,227.3678,9835.0
2021-08-10 14:45:00,238.17,238.88,238.1,238.76,7151.0,227.3678,228.0456,227.301,227.931,7151.0
2021-08-10 14:50:00,238.81,238.97,238.52,238.69,6465.0,227.9788,228.1315,227.7019,227.8642,6465.0
2021-08-10 14:55:00,238.71,239.18,238.7,238.92,10838.0,227.8833,228.332,227.8737,228.0838,10838.0
2021-08-10 15:00:00,238.91,238.99,238.58,238.79,3999.0,228.0742,228.1506,227.7592,227.9597,3999.0
2021-08-10 15:05:00,239.0,239.02,238.76,238.88,6074.0,228.1601,228.1792,227.931,228.0456,6074.0
2021-08-10 15:10:00,238.87,239.07,238.71,238.71,7848.0,228.036,228.227,227.8833,227.8833,7848.0
2021-08-10 15:15:00,238.8,238.8,238.15,238.27,7531.0,227.9692,227.9692,227.3487,227.4633,7531.0
2021-08-10 15:20:00,238.38,238.99,238.17,238.79,8161.0,227.5683,228.1506,227.3678,227.9597,8161.0
2021-08-10 15:25:00,238.8,239.08,238.77,238.77,5798.0,227.9692,228.2365,227.9406,227.9406,5798.0
2021-08-10 15:30:00,238.86,239.2,238.74,239.01,14608.0,228.0265,228.3511,227.9119,228.1697,14608.0
2021-08-10 15:35:00,239.08,239.27,238.81,238.88,24575.0,228.2365,228.4179,227.9788,228.0456,24575.0
2021-08-10 15:40:00,238.91,239.14,238.88,239.03,23542.0,228.0742,228.2938,228.0456,228.1888,23542.0
2021-08-10 15:45:00,239.03,239.15,238.8,239.11,19235.0,228.1888,228.3033,227.9692,228.2652,19235.0
2021-08-10 15:50:00,239.15,239.19,238.94,239.0,33283.0,228.3033,228.3415,228.1029,228.1601,33283.0
2021-08-10 15:55:00,238.94,239.34,238.94,239.03,50615.0,228.1029,228.4847,228.1029,228.1888,50615.0
2021-08-11 09:30:00,240.0,242.07,234.8,234.8,111603.0,229.1148,231.0909,224.1506,224.1506,111603.0
2021-08-11 09:35:00,234.94,236.81,234.68,236.01,45712.0,224.2843,226.0695,224.0361,225.3058,45712.0
2021-08-11 09:40:00,236.28,237.34,235.5,237.0,37451.0,225.5635,226.5754,224.8189,226.2509,37451.0
2021-08-11 09:45:00,237.0,239.89,236.11,239.0,25028.0,226.2509,229.0098,225.4012,228.1601,25028.0
2021-08-11 09:50:00,239.0,239.36,237.53,238.19,11589.0,228.1601,228.5038,226.7568,227.3869,11589.0
2021-08-11 09:55:00,238.17,239.32,237.54,239.31,9513.0,227.3678,228.4656,226.7664,228.4561,9513.0
2021-08-11 10:00:00,239.26,239.48,234.68,235.36,30069.0,228.4083,228.6184,224.0361,224.6852,30069.0
2021-08-11 10:05:00,235.64,235.96,234.07,234.31,48149.0,224.9525,225.258,223.4537,223.6829,48149.0
2021-08-11 10:10:00,234.09,235.32,234.09,234.9,27232.0,223.4728,224.647,223.4728,224.2461,27232.0
2021-08-11 10:15:00,234.91,234.94,233.72,234.43,53452.0,224.2556,224.2843,223.1196,223.7974,53452.0
2021-08-11 10:20:00,234.74,235.34,233.75,234.0,31877.0,224.0934,224.6661,223.1483,223.3869,31877.0
2021-08-11 10:25:00,234.04,234.47,233.74,234.13,44676.0,223.4251,223.8356,223.1387,223.511,44676.0
2021-08-11 10:30:00,234.19,234.59,234.0,234.24,18311.0,223.5683,223.9502,223.3869,223.616,18311.0
2021-08-11 10:35:00,234.24,234.8,233.87,234.77,9743.0,223.616,224.1506,223.2628,224.122,9743.0
2021-08-11 10:40:00,234.54,235.97,234.41,235.79,6807.0,223.9024,225.2676,223.7783,225.0957,6807.0
2021-08-11 10:45:00,235.7,236.18,235.4,235.97,31566.0,225.0098,225.468,224.7234,225.2676,31566.0
2021-08-11 10:50:00,235.81,235.95,235.0,235.01,30247.0,225.1148,225.2485,224.3416,224.3511,30247.0
2021-08-11 10:55:00,235.03,235.03,233.99,234.17,12035.0,224.3702,224.3702,223.3774,223.5492,12035.0
2021-08-11 11:00:00,234.02,234.43,232.59,232.75,33073.0,223.406,223.7974,222.0409,222.1936,33073.0
2021-08-11 11:05:00,232.69,233.44,232.43,232.79,27115.0,222.1363,222.8523,221.8881,222.2318,27115.0
2021-08-11 11:10:00,232.66,233.5,231.66,233.02,25654.0,222.1077,222.9096,221.153,222.4514,25654.0
2021-08-11 11:15:00,233.0,233.02,231.04,232.74,24460.0,222.4323,222.4514,220.5612,222.1841,24460.0
2021-08-11 11:20:00,232.64,233.13,232.03,233.13,12076.0,222.0886,222.5564,221.5063,222.5564,12076.0
2021-08-11 11:25:00,233.13,233.17,232.12,233.17,15268.0,222.5564,222.5946,221.5922,222.5946,15268.0
2021-08-11 11:30:00,232.83,233.25,232.41,233.14,8076.0,222.27,222.6709,221.869,222.5659,8076.0
2021-08-11 11:35:00,233.13,233.13,232.39,232.59,5493.0,222.5564,222.5564,221.8499,222.0409,5493.0
2021-08-11 11:40:00,232.42,232.43,231.2,231.2,12721.0,221.8786,221.8881,220.7139,220.7139,12721.0
2021-08-11 11:45:00,231.15,231.15,227.93,229.08,85567.0,220.6662,220.6662,217.5922,218.6901,85567.0
2021-08-11 11:50:00,229.06,229.28,227.74,228.51,46691.0,218.671,218.881,217.4108,218.1459,46691.0
2021-08-11 11:55:00,228.78,231.0,228.63,230.7,20780.0,218.4037,220.523,218.2605,220.2366,20780.0
2021-08-11 12:00:00,230.55,231.38,229.99,231.09,12700.0,220.0934,220.8857,219.5588,220.6089,12700.0
2021-08-11 12:05:00,231.18,231.64,230.7,231.0,15654.0,220.6948,221.134,220.2366,220.523,15654.0
2021-08-11 12:10:00,231.11,231.85,231.11,231.45,12104.0,220.628,221.3344,220.628,220.9526,12104.0
2021-08-11 12:15:00,231.36,232.15,231.35,232.02,5571.0,220.8667,221.6208,220.8571,221.4967,5571.0
2021-08-11 12:20:00,231.96,232.27,231.92,232.2,12061.0,221.4394,221.7354,221.4013,221.6686,12061.0
2021-08-11 12:25:00,232.2,233.23,232.2,232.32,5187.0,221.6686,222.6518,221.6686,221.7831,5187.0
2021-08-11 12:30:00,232.31,233.14,231.92,233.13,7078.0,221.7736,222.5659,221.4013,222.5564,7078.0
2021-08-11 12:35:00,233.03,233.4,232.91,233.34,3709.0,222.4609,222.8141,222.3464,222.7569,3709.0
2021-08-11 12:40:00,233.21,233.21,232.44,232.52,4656.0,222.6327,222.6327,221.8977,221.974,4656.0
2021-08-11 12:45:00,232.66,233.48,232.65,233.47,6381.0,222.1077,222.8905,222.0981,222.881,6381.0
2021-08-11 12:50:00,233.57,233.58,232.96,233.45,6905.0,222.9764,222.986,222.3941,222.8619,6905.0
2021-08-11 12:55:00,233.04,233.69,233.02,233.02,2581.0,222.4705,223.091,222.4514,222.4514,2581.0
2021-08-11 13:00:00,233.13,233.47,232.78,233.13,1667.0,222.5564,222.881,222.2222,222.5564,1667.0
2021-08-11 13:05:00,233.26,233.85,233.23,233.23,6452.0,222.6805,223.2437,222.6518,222.6518,6452.0
2021-08-11 13:10:00,233.23,233.39,232.75,233.39,2311.0,222.6518,222.8046,222.1936,222.8046,2311.0
2021-08-11 13:15:00,233.65,233.86,233.13,233.36,3346.0,223.0528,223.2533,222.5564,222.7759,3346.0
2021-08-11 13:20:00,233.28,233.6,233.11,233.42,6519.0,222.6996,223.0051,222.5373,222.8332,6519.0
2021-08-11 13:25:00,233.54,233.81,233.15,233.16,2622.0,222.9478,223.2055,222.5755,222.585,2622.0
2021-08-11 13:30:00,233.16,233.74,232.96,232.97,4488.0,222.585,223.1387,222.3941,222.4036,4488.0
2021-08-11 13:35:00,232.97,233.33,232.8,232.91,3000.0,222.4036,222.7473,222.2413,222.3464,3000.0
2021-08-11 13:40:00,232.9,233.52,232.89,233.18,2290.0,222.3368,222.9287,222.3273,222.6041,2290.0
2021-08-11 13:45:00,233.57,233.63,232.29,232.9,7487.0,222.9764,223.0337,221.7545,222.3368,7487.0
2021-08-11 13:50:00,232.92,232.94,231.6,231.6,2571.0,222.3559,222.375,221.0958,221.0958,2571.0
2021-08-11 13:55:00,231.02,232.06,230.9,231.39,9461.0,220.5421,221.5349,220.4275,220.8953,9461.0
2021-08-11 14:00:00,231.34,231.62,230.77,231.52,7147.0,220.8476,221.1149,220.3034,221.0194,7147.0
2021-08-11 14:05:00,231.53,231.9,231.03,231.9,4552.0,221.0289,221.3822,220.5516,221.3822,4552.0
2021-08-11 14:10:00,231.97,232.43,231.71,232.43,3291.0,221.449,221.8881,221.2008,221.8881,3291.0
2021-08-11 14:15:00,232.22,232.22,231.32,231.8,11088.0,221.6876,221.6876,220.8285,221.2867,11088.0
2021-08-11 14:20:00,231.8,231.86,231.34,231.34,2676.0,221.2867,221.344,220.8476,220.8476,2676.0
2021-08-11 14:25:00,231.31,231.69,230.76,231.61,3118.0,220.8189,221.1817,220.2939,221.1053,3118.0
2021-08-11 14:30:00,231.23,232.08,231.23,231.94,2781.0,220.7425,221.554,220.7425,221.4203,2781.0
2021-08-11 14:35:00,232.06,232.11,231.77,231.8,3026.0,221.5349,221.5826,221.2581,221.2867,3026.0
2021-08-11 14:40:00,231.87,232.27,231.87,232.12,5636.0,221.3535,221.7354,221.3535,221.5922,5636.0
2021-08-11 14:45:00,231.83,232.17,231.53,231.53,6633.0,221.3153,221.6399,221.0289,221.0289,6633.0
2021-08-11 14:50:00,231.56,232.29,231.56,232.14,5330.0,221.0576,221.7545,221.0576,221.6113,5330.0
2021-08-11 14:55:00,232.07,232.99,232.04,232.68,3197.0,221.5445,222.4227,221.5158,222.1268,3197.0
2021-08-11 15:00:00,232.88,233.32,232.66,232.96,5925.0,222.3177,222.7378,222.1077,222.3941,5925.0
2021-08-11 15:05:00,232.93,233.48,232.82,233.2,6558.0,222.3654,222.8905,222.2604,222.6232,6558.0
2021-08-11 15:10:00,233.48,233.58,233.15,233.17,5369.0,222.8905,222.986,222.5755,222.5946,5369.0
2021-08-11 15:15:00,233.16,233.82,232.95,233.82,6939.0,222.585,223.2151,222.3845,223.2151,6939.0
2021-08-11 15:20:00,233.77,233.99,232.93,233.02,9296.0,223.1673,223.3774,222.3654,222.4514,9296.0
2021-08-11 15:25:00,232.97,233.39,232.68,233.23,10203.0,222.4036,222.8046,222.1268,222.6518,10203.0
2021-08-11 15:30:00,233.1,233.12,232.68,232.82,14565.0,222.5277,222.5468,222.1268,222.2604,14565.0
2021-08-11 15:35:00,232.89,233.42,232.76,233.42,9078.0,222.3273,222.8332,222.2032,222.8332,9078.0
2021-08-11 15:40:00,233.53,234.56,233.5,234.56,16358.0,222.9382,223.9215,222.9096,223.9215,16358.0
2021-08-11 15:45:00,234.52,235.13,234.45,234.99,11507.0,223.8833,224.4657,223.8165,224.332,11507.0
2021-08-11 15:50:00,234.94,235.6,234.7,235.6,21487.0,224.2843,224.9143,224.0552,224.9143,21487.0
2021-08-11 15:55:00,235.67,236.15,235.33,235.99,68576.0,224.9812,225.4394,224.6566,225.2867,68576.0
2021-08-12 09:30:00,235.61,235.97,231.32,233.15,36662.0,224.9239,225.2676,220.8285,222.5755,36662.0
2021-08-12 09:35:00,233.27,234.2,232.46,233.42,6932.0,222.69,223.5778,221.9168,222.8332,6932.0
2021-08-12 09:40:00,233.3,233.85,232.01,232.01,6921.0,222.7187,223.2437,221.4872,221.4872,6921.0
2021-08-12 09:45:00,231.82,232.48,231.51,231.78,8501.0,221.3058,221.9359,221.0099,221.2676,8501.0
2021-08-12 09:50:00,232.18,232.52,230.55,231.1,22424.0,221.6495,221.974,220.0934,220.6184,22424.0
2021-08-12 09:55:00,231.06,232.65,230.84,232.0,11279.0,220.5803,222.0981,220.3702,221.4776,11279.0
2021-08-12 10:00:00,231.96,232.43,230.42,231.54,20267.0,221.4394,221.8881,219.9693,221.0385,20267.0
2021-08-12 10:05:00,231.72,231.72,230.45,230.54,17064.0,221.2103,221.2103,219.9979,220.0838,17064.0
2021-08-12 10:10:00,230.59,232.14,230.48,231.92,19723.0,220.1316,221.6113,220.0266,221.4013,19723.0
2021-08-12 10:15:00,232.06,232.84,231.39,231.4,16097.0,221.5349,222.2795,220.8953,220.9048,16097.0
2021-08-12 10:20:00,231.34,232.59,231.17,232.59,9274.0,220.8476,222.0409,220.6853,222.0409,9274.0
2021-08-12 10:25:00,232.46,233.33,232.29,233.33,6488.0,221.9168,222.7473,221.7545,222.7473,6488.0
2021-08-12 10:30:00,232.97,233.46,232.73,232.99,10334.0,222.4036,222.8714,222.1745,222.4227,10334.0
2021-08-12 10:35:00,232.99,234.24,232.87,234.21,8710.0,222.4227,223.616,222.3082,223.5874,8710.0
2021-08-12 10:40:00,234.15,234.33,233.75,233.9,5958.0,223.5301,223.7019,223.1483,223.2915,5958.0
2021-08-12 10:45:00,233.9,235.5,233.79,235.35,16712.0,223.2915,224.8189,223.1864,224.6757,16712.0
2021-08-12 10:50:00,235.35,235.67,234.51,234.63,6599.0,224.6757,224.9812,223.8738,223.9883,6599.0
2021-08-12 10:55:00,234.6,234.98,233.85,233.93,26471.0,223.9597,224.3225,223.2437,223.3201,26471.0
2021-08-12 11:00:00,233.93,234.26,233.44,233.5,13034.0,223.3201,223.6351,222.8523,222.9096,13034.0
2021-08-12 11:05:00,233.4,233.49,232.17,232.82,15720.0,222.8141,222.9,221.6399,222.2604,15720.0
2021-08-12 11:10:00,232.76,233.54,232.51,233.17,17139.0,222.2032,222.9478,221.9645,222.5946,17139.0
2021-08-12 11:15:00,233.5,233.52,232.78,233.0,8136.0,222.9096,222.9287,222.2222,222.4323,8136.0
2021-08-12 11:20:00,232.96,233.46,232.81,233.25,4554.0,222.3941,222.8714,222.2509,222.6709,4554.0
2021-08-12 11:25:00,233.24,233.37,232.3,233.12,31028.0,222.6614,222.7855,221.764,222.5468,31028.0
2021-08-12 11:30:00,232.84,233.31,232.69,232.98,6428.0,222.2795,222.7282,222.1363,222.4132,6428.0
2021-08-12 11:35:00,232.97,233.91,232.91,233.88,4676.0,222.4036,223.301,222.3464,223.2724,4676.0
2021-08-12 11:40:00,233.93,234.01,233.43,233.81,6107.0,223.3201,223.3965,222.8428,223.2055,6107.0
2021-08-12 11:45:00,233.92,234.11,233.6,233.85,7600.0,223.3105,223.4919,223.0051,223.2437,7600.0
2021-08-12 11:50:00,233.81,234.51,233.78,234.28,4614.0,223.2055,223.8738,223.1769,223.6542,4614.0
2021-08-12 11:55:00,234.33,234.6,234.15,234.57,3420.0,223.7019,223.9597,223.5301,223.9311,3420.0
2021-08-12 12:00:00,234.66,234.93,234.5,234.64,12300.0,224.017,224.2747,223.8642,223.9979,12300.0
2021-08-12 12:05:00,234.64,234.91,234.53,234.87,9190.0,223.9979,224.2556,223.8929,224.2175,9190.0
2021-08-12 12:10:00,234.89,235.31,234.51,235.23,14096.0,224.2366,224.6375,223.8738,224.5611,14096.0
2021-08-12 12:15:00,235.22,235.58,234.66,235.13,13210.0,224.5516,224.8953,224.017,224.4657,13210.0
2021-08-12 12:20:00,235.24,235.24,234.87,235.06,1900.0,224.5707,224.5707,224.2175,224.3988,1900.0
2021-08-12 12:25:00,235.04,235.29,234.93,235.26,4347.0,224.3797,224.6184,224.2747,224.5898,4347.0
2021-08-12 12:30:00,235.26,235.26,234.92,234.98,9486.0,224.5898,224.5898,224.2652,224.3225,9486.0
2021-08-12 12:35:00,235.05,235.05,234.78,234.82,4001.0,224.3893,224.3893,224.1315,224.1697,4001.0
2021-08-12 12:40:00,234.81,235.05,234.71,234.84,5810.0,224.1602,224.3893,224.0647,224.1888,5810.0
2021-08-12 12:45:00,234.76,234.87,234.5,234.6,13861.0,224.1124,224.2175,223.8642,223.9597,13861.0
2021-08-12 12:50:00,234.73,234.81,234.55,234.59,2370.0,224.0838,224.1602,223.912,223.9502,2370.0
2021-08-12 12:55:00,234.65,234.79,234.6,234.7,900.0,224.0074,224.1411,223.9597,224.0552,900.0
2021-08-12 13:00:00,234.77,234.96,234.5,234.94,4913.0,224.122,224.3034,223.8642,224.2843,4913.0
2021-08-12 13:05:00,235.02,235.03,234.63,234.81,4832.0,224.3607,224.3702,223.9883,224.1602,4832.0
2021-08-12 13:10:00,234.93,234.93,234.45,234.47,3843.0,224.2747,224.2747,223.8165,223.8356,3843.0
2021-08-12 13:15:00,234.52,235.0,234.51,234.73,3488.0,223.8833,224.3416,223.8738,224.0838,3488.0
2021-08-12 13:20:00,234.77,234.85,234.05,234.22,7273.0,224.122,224.1984,223.4346,223.5969,7273.0
2021-08-12 13:25:00,234.27,234.61,234.26,234.61,1102.0,223.6447,223.9692,223.6351,223.9692,1102.0
2021-08-12 13:30:00,234.55,234.59,234.22,234.51,3712.0,223.912,223.9502,223.5969,223.8738,3712.0
2021-08-12 13:35:00,234.5,235.01,234.5,234.99,2700.0,223.8642,224.3511,223.8642,224.332,2700.0
2021-08-12 13:40:00,234.94,235.03,234.73,235.03,5073.0,224.2843,224.3702,224.0838,224.3702,5073.0
2021-08-12 13:45:00,235.02,235.13,234.88,234.95,3628.0,224.3607,224.4657,224.227,224.2938,3628.0
2021-08-12 13:50:00,235.01,235.22,234.89,234.92,4557.0,224.3511,224.5516,224.2366,224.2652,4557.0
2021-08-12 13:55:00,234.94,235.21,234.88,234.9,1350.0,224.2843,224.542,224.227,224.2461,1350.0
2021-08-12 14:00:00,234.92,235.19,234.91,235.15,7226.0,224.2652,224.5229,224.2556,224.4848,7226.0
2021-08-12 14:05:00,235.25,235.67,235.18,235.55,8653.0,224.5802,224.9812,224.5134,224.8666,8653.0
2021-08-12 14:10:00,235.67,235.89,235.45,235.63,12140.0,224.9812,225.1912,224.7712,224.943,12140.0
2021-08-12 14:15:00,235.64,235.64,235.38,235.6,5000.0,224.9525,224.9525,224.7043,224.9143,5000.0
2021-08-12 14:20:00,235.61,235.81,235.48,235.54,3643.0,224.9239,225.1148,224.7998,224.8571,3643.0
2021-08-12 14:25:00,235.59,235.67,235.29,235.29,2135.0,224.9048,224.9812,224.6184,224.6184,2135.0
2021-08-12 14:30:00,235.31,235.41,235.09,235.31,4936.0,224.6375,224.733,224.4275,224.6375,4936.0
2021-08-12 14:35:00,235.42,235.8,235.3,235.71,1870.0,224.7425,225.1053,224.628,225.0194,1870.0
2021-08-12 14:40:00,235.99,236.23,235.86,236.03,7268.0,225.2867,225.5158,225.1626,225.3248,7268.0
2021-08-12 14:45:00,236.03,236.74,236.03,236.6,10515.0,225.3248,226.0026,225.3248,225.869,10515.0
2021-08-12 14:50:00,236.48,236.66,236.15,236.44,6804.0,225.7544,225.9263,225.4394,225.7162,6804.0
2021-08-12 14:55:00,236.4,236.77,236.1,236.77,3924.0,225.6781,226.0313,225.3917,226.0313,3924.0
2021-08-12 15:00:00,236.66,237.42,236.66,237.11,6012.0,225.9263,226.6518,225.9263,226.3559,6012.0
2021-08-12 15:05:00,237.01,237.18,236.73,236.76,6049.0,226.2604,226.4227,225.9931,226.0217,6049.0
2021-08-12 15:10:00,236.76,237.41,236.63,237.37,2800.0,226.0217,226.6423,225.8976,226.6041,2800.0
2021-08-12 15:15:00,237.43,237.48,237.25,237.41,3839.0,226.6613,226.7091,226.4895,226.6423,3839.0
2021-08-12 15:20:00,237.42,237.56,237.12,237.12,1660.0,226.6518,226.7855,226.3654,226.3654,1660.0
2021-08-12 15:25:00,237.1,237.16,236.69,236.81,3865.0,226.3463,226.4036,225.9549,226.0695,3865.0
2021-08-12 15:30:00,236.91,236.93,236.58,236.63,7174.0,226.1649,226.184,225.8499,225.8976,7174.0
2021-08-12 15:35:00,236.75,236.75,236.41,236.67,4955.0,226.0122,226.0122,225.6876,225.9358,4955.0
2021-08-12 15:40:00,236.71,236.75,236.5,236.6,5847.0,225.974,226.0122,225.7735,225.869,5847.0
2021-08-12 15:45:00,236.52,236.64,236.16,236.31,14296.0,225.7926,225.9072,225.4489,225.5921,14296.0
2021-08-12 15:50:00,236.3,236.63,236.25,236.53,15866.0,225.5826,225.8976,225.5349,225.8022,15866.0
2021-08-12 15:55:00,236.54,236.62,236.22,236.54,42580.0,225.8117,225.8881,225.5062,225.8117,42580.0
2021-08-13 09:30:00,237.96,238.58,237.06,238.0,46877.0,227.1673,227.7592,226.3081,227.2055,46877.0
2021-08-13 09:35:00,237.66,238.47,237.5,237.5,20606.0,226.8809,227.6542,226.7282,226.7282,20606.0
2021-08-13 09:40:00,237.52,237.56,236.35,237.48,16954.0,226.7473,226.7855,225.6303,226.7091,16954.0
2021-08-13 09:45:00,237.7,237.99,236.86,236.98,17513.0,226.9191,227.1959,226.1172,226.2318,17513.0
2021-08-13 09:50:00,236.85,236.85,233.15,233.15,29912.0,226.1077,226.1077,222.5755,222.5755,29912.0
2021-08-13 09:55:00,233.38,236.78,233.38,236.26,14496.0,222.795,226.0408,222.795,225.5444,14496.0
2021-08-13 10:00:00,236.62,236.97,236.24,236.45,4536.0,225.8881,226.2222,225.5253,225.7258,4536.0
2021-08-13 10:05:00,236.27,236.37,235.54,236.08,13419.0,225.554,225.6494,224.8571,225.3726,13419.0
2021-08-13 10:10:00,236.78,236.93,236.43,236.53,1573.0,226.0408,226.184,225.7067,225.8022,1573.0
2021-08-13 10:15:00,236.55,238.16,236.41,237.8,6490.0,225.8213,227.3582,225.6876,227.0146,6490.0
2021-08-13 10:20:00,237.9,238.92,237.87,238.65,12629.0,227.11,228.0838,227.0814,227.826,12629.0
2021-08-13 10:25:00,238.6,238.61,238.22,238.41,4288.0,227.7783,227.7878,227.4155,227.5969,4288.0
2021-08-13 10:30:00,238.5,238.61,237.97,238.02,3835.0,227.6828,227.7878,227.1769,227.2246,3835.0
2021-08-13 10:35:00,237.92,238.69,237.71,238.39,9754.0,227.1291,227.8642,226.9286,227.5778,9754.0
2021-08-13 10:40:00,238.52,238.75,238.0,238.0,5095.0,227.7019,227.9215,227.2055,227.2055,5095.0
2021-08-13 10:45:00,238.16,238.83,237.76,238.74,9469.0,227.3582,227.9979,226.9764,227.9119,9469.0
2021-08-13 10:50:00,238.74,239.96,238.74,239.46,12867.0,227.9119,229.0766,227.9119,228.5993,12867.0
2021-08-13 10:55:00,239.5,239.56,239.16,239.39,14618.0,228.6375,228.6947,228.3129,228.5325,14618.0
2021-08-13 11:00:00,239.58,239.58,239.1,239.28,9854.0,228.7138,228.7138,228.2556,228.4274,9854.0
2021-08-13 11:05:00,239.27,239.27,238.16,238.28,3689.0,228.4179,228.4179,227.3582,227.4728,3689.0
2021-08-13 11:10:00,238.22,238.51,238.12,238.19,2453.0,227.4155,227.6924,227.3201,227.3869,2453.0
2021-08-13 11:15:00,238.14,238.27,238.02,238.26,1393.0,227.3391,227.4633,227.2246,227.4537,1393.0
2021-08-13 11:20:00,238.04,238.07,237.22,237.27,5481.0,227.2437,227.2723,226.4609,226.5086,5481.0
2021-08-13 11:25:00,237.27,237.46,236.57,236.57,2528.0,226.5086,226.69,225.8404,225.8404,2528.0
2021-08-13 11:30:00,236.55,237.39,236.3,237.39,3280.0,225.8213,226.6232,225.5826,226.6232,3280.0
2021-08-13 11:35:00,237.09,237.13,236.78,236.9,1956.0,226.3368,226.375,226.0408,226.1554,1956.0
2021-08-13 11:40:00,236.69,236.81,236.26,236.37,3401.0,225.9549,226.0695,225.5444,225.6494,3401.0
2021-08-13 11:45:00,236.41,237.0,236.41,236.91,2035.0,225.6876,226.2509,225.6876,226.1649,2035.0
2021-08-13 11:50:00,236.99,236.99,236.67,236.74,4366.0,226.2413,226.2413,225.9358,226.0026,4366.0
2021-08-13 11:55:00,236.74,236.78,236.56,236.74,1900.0,226.0026,226.0408,225.8308,226.0026,1900.0
2021-08-13 12:00:00,236.75,237.88,236.75,237.86,12503.0,226.0122,227.0909,226.0122,227.0718,12503.0
2021-08-13 12:05:00,237.86,237.98,237.44,237.47,4894.0,227.0718,227.1864,226.6709,226.6995,4894.0
2021-08-13 12:10:00,237.37,237.46,237.11,237.18,3723.0,226.6041,226.69,226.3559,226.4227,3723.0
2021-08-13 12:15:00,237.2,237.53,237.11,237.44,1600.0,226.4418,226.7568,226.3559,226.6709,1600.0
2021-08-13 12:20:00,237.43,237.58,237.22,237.37,6602.0,226.6613,226.8045,226.4609,226.6041,6602.0
2021-08-13 12:25:00,237.38,237.47,236.88,237.08,5085.0,226.6136,226.6995,226.1363,226.3272,5085.0
2021-08-13 12:30:00,237.09,237.6,237.09,237.37,3142.0,226.3368,226.8236,226.3368,226.6041,3142.0
2021-08-13 12:35:00,237.47,237.72,237.36,237.46,2900.0,226.6995,226.9382,226.5945,226.69,2900.0
2021-08-13 12:40:00,237.4,237.48,237.06,237.06,4061.0,226.6327,226.7091,226.3081,226.3081,4061.0
2021-08-13 12:45:00,237.06,237.59,237.02,237.47,5000.0,226.3081,226.8141,226.2699,226.6995,5000.0
2021-08-13 12:50:00,237.37,237.41,237.07,237.13,2577.0,226.6041,226.6423,226.3177,226.375,2577.0
2021-08-13 12:55:00,237.08,237.15,236.76,236.82,1604.0,226.3272,226.394,226.0217,226.079,1604.0
2021-08-13 13:00:00,236.98,236.98,236.45,236.61,4469.0,226.2318,226.2318,225.7258,225.8785,4469.0
2021-08-13 13:05:00,236.55,236.55,236.17,236.39,2459.0,225.8213,225.8213,225.4585,225.6685,2459.0
2021-08-13 13:10:00,236.34,236.7,236.24,236.7,1540.0,225.6208,225.9645,225.5253,225.9645,1540.0
2021-08-13 13:15:00,236.58,237.0,236.57,236.86,3902.0,225.8499,226.2509,225.8404,226.1172,3902.0
2021-08-13 13:20:00,236.84,236.84,236.13,236.13,6075.0,226.0981,226.0981,225.4203,225.4203,6075.0
2021-08-13 13:25:00,236.05,236.32,236.0,236.07,2157.0,225.3439,225.6017,225.2962,225.363,2157.0
2021-08-13 13:30:00,235.96,236.28,235.85,236.08,1500.0,225.258,225.5635,225.153,225.3726,1500.0
2021-08-13 13:35:00,236.22,236.22,235.79,235.88,3786.0,225.5062,225.5062,225.0957,225.1816,3786.0
2021-08-13 13:40:00,235.93,236.43,235.92,236.3,1550.0,225.2294,225.7067,225.2198,225.5826,1550.0
2021-08-13 13:45:00,236.3,236.3,235.98,236.17,2304.0,225.5826,225.5826,225.2771,225.4585,2304.0
2021-08-13 13:50:00,236.05,236.05,235.1,235.48,4712.0,225.3439,225.3439,224.437,224.7998,4712.0
2021-08-13 13:55:00,235.48,235.66,235.42,235.42,2547.0,224.7998,224.9716,224.7425,224.7425,2547.0
2021-08-13 14:00:00,235.45,235.46,235.09,235.24,4349.0,224.7712,224.7807,224.4275,224.5707,4349.0
2021-08-13 14:05:00,235.22,235.38,235.03,235.11,3965.0,224.5516,224.7043,224.3702,224.4466,3965.0
2021-08-13 14:10:00,235.18,235.32,234.98,235.01,5424.0,224.5134,224.647,224.3225,224.3511,5424.0
2021-08-13 14:15:00,235.09,235.1,234.7,234.79,2809.0,224.4275,224.437,224.0552,224.1411,2809.0
2021-08-13 14:20:00,234.87,235.03,234.64,234.97,3927.0,224.2175,224.3702,223.9979,224.3129,3927.0
2021-08-13 14:25:00,234.97,235.09,234.87,235.0,5054.0,224.3129,224.4275,224.2175,224.3416,5054.0
2021-08-13 14:30:00,235.11,235.22,234.89,235.04,4358.0,224.4466,224.5516,224.2366,224.3797,4358.0
2021-08-13 14:35:00,235.19,235.24,235.08,235.16,2357.0,224.5229,224.5707,224.4179,224.4943,2357.0
2021-08-13 14:40:00,235.19,235.33,234.66,234.79,4161.0,224.5229,224.6566,224.017,224.1411,4161.0
2021-08-13 14:45:00,234.82,234.9,234.5,234.52,4574.0,224.1697,224.2461,223.8642,223.8833,4574.0
2021-08-13 14:50:00,234.46,234.7,234.35,234.35,3987.0,223.8261,224.0552,223.721,223.721,3987.0
2021-08-13 14:55:00,234.43,234.9,234.42,234.83,2496.0,223.7974,224.2461,223.7879,224.1793,2496.0
2021-08-13 15:00:00,234.78,235.0,234.76,234.92,7615.0,224.1315,224.3416,224.1124,224.2652,7615.0
2021-08-13 15:05:00,234.99,235.0,234.85,234.86,2079.0,224.332,224.3416,224.1984,224.2079,2079.0
2021-08-13 15:10:00,234.79,234.82,234.42,234.55,7004.0,224.1411,224.1697,223.7879,223.912,7004.0
2021-08-13 15:15:00,234.56,234.75,234.41,234.73,4000.0,223.9215,224.1029,223.7783,224.0838,4000.0
2021-08-13 15:20:00,234.82,235.21,234.75,235.06,2304.0,224.1697,224.542,224.1029,224.3988,2304.0
2021-08-13 15:25:00,235.0,235.0,234.53,234.64,4720.0,224.3416,224.3416,223.8929,223.9979,4720.0
2021-08-13 15:30:00,234.51,234.52,234.3,234.47,4196.0,223.8738,223.8833,223.6733,223.8356,4196.0
2021-08-13 15:35:00,234.47,234.87,234.47,234.79,8284.0,223.8356,224.2175,223.8356,224.1411,8284.0
2021-08-13 15:40:00,234.87,234.98,234.7,234.71,3900.0,224.2175,224.3225,224.0552,224.0647,3900.0
2021-08-13 15:45:00,234.74,235.06,234.73,235.06,7223.0,224.0934,224.3988,224.0838,224.3988,7223.0
2021-08-13 15:50:00,235.07,235.18,234.76,235.02,11737.0,224.4084,224.5134,224.1124,224.3607,11737.0
2021-08-13 15:55:00,235.06,235.34,234.98,235.05,36146.0,224.3988,224.6661,224.3225,224.3893,36146.0
2021-08-16 09:30:00,232.45,232.45,227.47,227.82,72064.0,221.9072,221.9072,217.1531,217.4872,72064.0
2021-08-16 09:35:00,227.45,228.68,226.68,227.31,27301.0,217.134,218.3082,216.3989,217.0003,27301.0
2021-08-16 09:40:00,227.98,229.03,226.3,228.24,36050.0,217.64,218.6423,216.0362,217.8882,36050.0
2021-08-16 09:45:00,228.49,228.5,226.14,228.0,26578.0,218.1268,218.1364,215.8834,217.659,26578.0
2021-08-16 09:50:00,228.34,230.2,228.1,228.68,16052.0,217.9836,219.7593,217.7545,218.3082,16052.0
2021-08-16 09:55:00,228.27,228.27,226.48,227.1,23860.0,217.9168,217.9168,216.208,216.7999,23860.0
2021-08-16 10:00:00,226.97,226.97,222.88,222.92,85495.0,216.6758,216.6758,212.7713,212.8095,85495.0
2021-08-16 10:05:00,222.96,224.17,221.84,222.11,99118.0,212.8476,214.0028,211.7784,212.0362,99118.0
2021-08-16 10:10:00,222.24,224.4,221.5,223.13,48640.0,212.1603,214.2223,211.4539,213.0099,48640.0
2021-08-16 10:15:00,223.07,223.45,221.65,221.65,35675.0,212.9526,213.3154,211.5971,211.5971,35675.0
2021-08-16 10:20:00,221.52,223.27,221.35,222.85,31459.0,211.4729,213.1436,211.3107,212.7426,31459.0
2021-08-16 10:25:00,223.25,223.25,221.62,222.88,27021.0,213.1245,213.1245,211.5684,212.7713,27021.0
2021-08-16 10:30:00,222.93,224.22,222.66,223.41,20302.0,212.819,214.0505,212.5612,213.2772,20302.0
2021-08-16 10:35:00,223.63,225.0,223.63,224.84,9423.0,213.4872,214.7951,213.4872,214.6424,9423.0
2021-08-16 10:40:00,224.62,225.92,224.11,224.36,17596.0,214.4323,215.6734,213.9455,214.1841,17596.0
2021-08-16 10:45:00,224.06,224.91,224.01,224.64,6689.0,213.8977,214.7092,213.85,214.4514,6689.0
2021-08-16 10:50:00,224.65,224.79,223.69,223.99,9957.0,214.461,214.5946,213.5445,213.8309,9957.0
2021-08-16 10:55:00,223.67,224.28,223.29,223.62,15675.0,213.5254,214.1078,213.1627,213.4777,15675.0
2021-08-16 11:00:00,223.6,224.36,223.3,223.32,20224.0,213.4586,214.1841,213.1722,213.1913,20224.0
2021-08-16 11:05:00,223.3,223.65,223.04,223.13,11286.0,213.1722,213.5063,212.924,213.0099,11286.0
2021-08-16 11:10:00,223.25,224.36,223.05,224.03,18337.0,213.1245,214.1841,212.9336,213.8691,18337.0
2021-08-16 11:15:00,224.1,224.83,224.1,224.57,5235.0,213.9359,214.6328,213.9359,214.3846,5235.0
2021-08-16 11:20:00,224.68,224.71,224.16,224.71,6445.0,214.4896,214.5183,213.9932,214.5183,6445.0
2021-08-16 11:25:00,224.72,224.81,223.43,224.16,17793.0,214.5278,214.6137,213.2963,213.9932,17793.0
2021-08-16 11:30:00,224.33,225.11,224.16,224.93,11762.0,214.1555,214.9001,213.9932,214.7283,11762.0
2021-08-16 11:35:00,224.93,225.08,224.54,224.73,10484.0,214.7283,214.8715,214.356,214.5374,10484.0
2021-08-16 11:40:00,224.81,225.16,224.46,224.65,11019.0,214.6137,214.9479,214.2796,214.461,11019.0
2021-08-16 11:45:00,224.76,224.96,224.54,224.78,10222.0,214.566,214.7569,214.356,214.5851,10222.0
2021-08-16 11:50:00,224.87,225.33,224.45,225.31,39225.0,214.671,215.1101,214.2701,215.0911,39225.0
2021-08-16 11:55:00,225.44,225.82,225.33,225.33,15068.0,215.2152,215.5779,215.1101,215.1101,15068.0
2021-08-16 12:00:00,225.1,225.24,224.82,224.97,5318.0,214.8906,215.0242,214.6233,214.7665,5318.0
2021-08-16 12:05:00,224.81,225.01,224.46,224.46,19674.0,214.6137,214.8047,214.2796,214.2796,19674.0
2021-08-16 12:10:00,224.69,224.73,223.9,223.94,13031.0,214.4992,214.5374,213.745,213.7832,13031.0
2021-08-16 12:15:00,224.07,224.87,223.81,224.87,19703.0,213.9073,214.671,213.6591,214.671,19703.0
2021-08-16 12:20:00,224.9,225.05,224.19,224.31,4938.0,214.6996,214.8428,214.0218,214.1364,4938.0
2021-08-16 12:25:00,224.3,224.4,224.05,224.16,5974.0,214.1269,214.2223,213.8882,213.9932,5974.0
2021-08-16 12:30:00,224.21,224.7,224.21,224.28,7255.0,214.0409,214.5087,214.0409,214.1078,7255.0
2021-08-16 12:35:00,224.42,224.86,224.35,224.56,3900.0,214.2414,214.6615,214.1746,214.3751,3900.0
2021-08-16 12:40:00,224.72,225.23,224.62,224.66,4914.0,214.5278,215.0147,214.4323,214.4705,4914.0
2021-08-16 12:45:00,224.59,225.21,224.59,225.0,6241.0,214.4037,214.9956,214.4037,214.7951,6241.0
2021-08-16 12:50:00,224.95,225.08,224.72,224.91,8743.0,214.7474,214.8715,214.5278,214.7092,8743.0
2021-08-16 12:55:00,224.8,225.22,224.69,225.04,7038.0,214.6042,215.0051,214.4992,214.8333,7038.0
2021-08-16 13:00:00,225.08,225.31,224.68,225.0,6705.0,214.8715,215.0911,214.4896,214.7951,6705.0
2021-08-16 13:05:00,225.12,225.53,225.04,225.51,4196.0,214.9097,215.3011,214.8333,215.282,4196.0
2021-08-16 13:10:00,225.63,225.73,225.36,225.73,4307.0,215.3965,215.492,215.1388,215.492,4307.0
2021-08-16 13:15:00,225.77,225.77,225.32,225.76,5841.0,215.5302,215.5302,215.1006,215.5206,5841.0
2021-08-16 13:20:00,225.55,225.68,225.33,225.54,4242.0,215.3202,215.4443,215.1101,215.3106,4242.0
2021-08-16 13:25:00,225.45,225.81,225.45,225.66,4966.0,215.2247,215.5684,215.2247,215.4252,4966.0
2021-08-16 13:30:00,225.46,225.81,225.35,225.81,3733.0,215.2342,215.5684,215.1292,215.5684,3733.0
2021-08-16 13:35:00,225.92,226.07,225.09,225.23,14205.0,215.6734,215.8166,214.881,215.0147,14205.0
2021-08-16 13:40:00,225.15,225.47,224.35,224.45,17628.0,214.9383,215.2438,214.1746,214.2701,17628.0
2021-08-16 13:45:00,224.66,224.87,224.16,224.27,15020.0,214.4705,214.671,213.9932,214.0982,15020.0
2021-08-16 13:50:00,224.48,224.91,224.44,224.66,9729.0,214.2987,214.7092,214.2605,214.4705,9729.0
2021-08-16 13:55:00,224.68,225.44,224.62,225.38,8337.0,214.4896,215.2152,214.4323,215.1579,8337.0
2021-08-16 14:00:00,225.2,225.74,224.93,225.4,9159.0,214.986,215.5015,214.7283,215.177,9159.0
2021-08-16 14:05:00,225.45,225.61,224.94,225.35,9393.0,215.2247,215.3774,214.7378,215.1292,9393.0
2021-08-16 14:10:00,225.5,225.76,225.1,225.22,20074.0,215.2724,215.5206,214.8906,215.0051,20074.0
2021-08-16 14:15:00,225.34,225.42,224.96,225.17,13118.0,215.1197,215.1961,214.7569,214.9574,13118.0
2021-08-16 14:20:00,225.02,225.31,224.58,225.2,9102.0,214.8142,215.0911,214.3942,214.986,9102.0
2021-08-16 14:25:00,224.88,225.02,224.57,224.97,6893.0,214.6806,214.8142,214.3846,214.7665,6893.0
2021-08-16 14:30:00,224.7,225.0,224.62,224.71,6966.0,214.5087,214.7951,214.4323,214.5183,6966.0
2021-08-16 14:35:00,224.75,224.79,224.02,224.27,7488.0,214.5565,214.5946,213.8596,214.0982,7488.0
2021-08-16 14:40:00,224.36,224.61,224.12,224.42,11105.0,214.1841,214.4228,213.955,214.2414,11105.0
2021-08-16 14:45:00,224.57,225.22,224.42,225.11,9744.0,214.3846,215.0051,214.2414,214.9001,9744.0
2021-08-16 14:50:00,225.26,226.09,225.26,225.62,10266.0,215.0433,215.8357,215.0433,215.387,10266.0
2021-08-16 14:55:00,225.78,225.88,225.17,225.39,5928.0,215.5397,215.6352,214.9574,215.1674,5928.0
2021-08-16 15:00:00,225.29,225.48,225.12,225.33,5640.0,215.072,215.2533,214.9097,215.1101,5640.0
2021-08-16 15:05:00,225.35,225.39,224.7,225.03,13035.0,215.1292,215.1674,214.5087,214.8238,13035.0
2021-08-16 15:10:00,224.9,225.59,224.9,225.34,8074.0,214.6996,215.3584,214.6996,215.1197,8074.0
2021-08-16 15:15:00,225.29,225.81,225.29,225.69,5683.0,215.072,215.5684,215.072,215.4538,5683.0
2021-08-16 15:20:00,225.66,225.9,225.32,225.47,9014.0,215.4252,215.6543,215.1006,215.2438,9014.0
2021-08-16 15:25:00,225.49,225.69,225.27,225.36,7975.0,215.2629,215.4538,215.0529,215.1388,7975.0
2021-08-16 15:30:00,225.29,225.29,224.39,224.81,13552.0,215.072,215.072,214.2128,214.6137,13552.0
2021-08-16 15:35:00,224.81,224.97,224.51,224.76,16069.0,214.6137,214.7665,214.3273,214.566,16069.0
2021-08-16 15:40:00,224.75,225.48,224.65,225.35,17739.0,214.5565,215.2533,214.461,215.1292,17739.0
2021-08-16 15:45:00,225.43,225.43,224.92,225.2,15355.0,215.2056,215.2056,214.7187,214.986,15355.0
2021-08-16 15:50:00,225.2,225.57,225.2,225.41,27901.0,214.986,215.3393,214.986,215.1865,27901.0
2021-08-16 15:55:00,225.44,226.17,225.4,225.86,80000.0,215.2152,215.912,215.177,215.6161,80000.0
2021-08-17 09:30:00,221.38,221.94,219.0,220.89,80528.0,211.3393,211.8739,209.0672,210.8715,80528.0
2021-08-17 09:35:00,221.31,221.72,220.36,221.51,24300.0,211.2725,211.6639,210.3656,211.4634,24300.0
2021-08-17 09:40:00,221.51,223.75,221.17,222.86,17848.0,211.4634,213.6018,211.1388,212.7522,17848.0
2021-08-17 09:45:00,222.8,223.25,220.0,220.26,16343.0,212.6949,213.1245,210.0219,210.2701,16343.0
2021-08-17 09:50:00,219.83,220.62,218.14,218.52,38236.0,209.8596,210.6138,208.2462,208.609,38236.0
2021-08-17 09:55:00,218.21,218.44,216.92,217.32,44068.0,208.3131,208.5326,207.0816,207.4634,44068.0
2021-08-17 10:00:00,217.02,217.69,216.41,216.55,34270.0,207.177,207.8167,206.5947,206.7284,34270.0
2021-08-17 10:05:00,216.45,216.76,215.2,216.49,51948.0,206.6329,206.9288,205.4396,206.6711,51948.0
2021-08-17 10:10:00,216.42,218.9,215.95,218.87,28593.0,206.6043,208.9718,206.1556,208.9431,28593.0
2021-08-17 10:15:00,218.69,218.88,217.62,218.41,21092.0,208.7713,208.9527,207.7498,208.504,21092.0
2021-08-17 10:20:00,218.21,219.8,218.21,219.3,14273.0,208.3131,209.831,208.3131,209.3536,14273.0
2021-08-17 10:25:00,219.29,220.48,218.9,219.85,22302.0,209.3441,210.4801,208.9718,209.8787,22302.0
2021-08-17 10:30:00,219.46,219.64,218.52,219.04,13179.0,209.5064,209.6782,208.609,209.1054,13179.0
2021-08-17 10:35:00,219.04,219.99,219.04,219.23,8965.0,209.1054,210.0123,209.1054,209.2868,8965.0
2021-08-17 10:40:00,219.23,220.0,219.13,219.16,13005.0,209.2868,210.0219,209.1913,209.22,13005.0
2021-08-17 10:45:00,219.18,219.22,218.43,218.84,23861.0,209.2391,209.2773,208.5231,208.9145,23861.0
2021-08-17 10:50:00,219.01,219.72,218.65,219.25,6339.0,209.0768,209.7546,208.7331,209.3059,6339.0
2021-08-17 10:55:00,219.32,219.32,218.23,218.36,12100.0,209.3727,209.3727,208.3322,208.4563,12100.0
2021-08-17 11:00:00,218.51,218.75,217.7,217.71,12075.0,208.5995,208.8286,207.8262,207.8358,12075.0
2021-08-17 11:05:00,217.66,217.73,217.05,217.25,18305.0,207.788,207.8548,207.2057,207.3966,18305.0
2021-08-17 11:10:00,217.26,217.28,216.71,216.91,18242.0,207.4062,207.4253,206.8811,207.072,18242.0
2021-08-17 11:15:00,216.81,217.58,216.62,217.58,9194.0,206.9766,207.7116,206.7952,207.7116,9194.0
2021-08-17 11:20:00,217.46,217.48,216.73,216.73,5466.0,207.5971,207.6162,206.9002,206.9002,5466.0
2021-08-17 11:25:00,216.84,217.1,216.38,216.88,14054.0,207.0052,207.2534,206.5661,207.0434,14054.0
2021-08-17 11:30:00,216.77,217.96,216.6,217.94,11305.0,206.9384,208.0744,206.7761,208.0553,11305.0
2021-08-17 11:35:00,217.96,217.96,216.65,216.71,12041.0,208.0744,208.0744,206.8238,206.8811,12041.0
2021-08-17 11:40:00,216.79,216.8,215.69,216.03,15100.0,206.9575,206.967,205.9074,206.2319,15100.0
2021-08-17 11:45:00,215.86,216.52,215.86,216.44,11873.0,206.0697,206.6997,206.0697,206.6234,11873.0
2021-08-17 11:50:00,216.36,216.66,216.35,216.35,11196.0,206.547,206.8334,206.5374,206.5374,11196.0
2021-08-17 11:55:00,216.23,216.23,214.85,214.86,36627.0,206.4229,206.4229,205.1055,205.115,36627.0
2021-08-17 12:00:00,215.0,215.42,214.71,215.3,27621.0,205.2487,205.6496,204.9718,205.5351,27621.0
2021-08-17 12:05:00,215.29,215.99,214.79,215.12,11443.0,205.5255,206.1938,205.0482,205.3632,11443.0
2021-08-17 12:10:00,215.03,215.6,214.72,214.82,11043.0,205.2773,205.8214,204.9814,205.0768,11043.0
2021-08-17 12:15:00,214.94,215.06,214.13,214.29,30562.0,205.1914,205.3059,204.4181,204.5709,30562.0
2021-08-17 12:20:00,214.24,214.71,213.89,214.02,14036.0,204.5231,204.9718,204.189,204.3131,14036.0
2021-08-17 12:25:00,214.0,214.46,213.82,214.4,13715.0,204.294,204.7332,204.1222,204.6759,13715.0
2021-08-17 12:30:00,214.28,214.38,213.43,213.76,38863.0,204.5613,204.6568,203.7499,204.0649,38863.0
2021-08-17 12:35:00,213.66,213.76,213.12,213.17,17417.0,203.9694,204.0649,203.4539,203.5017,17417.0
2021-08-17 12:40:00,213.31,213.31,211.97,212.34,53950.0,203.6353,203.6353,202.3561,202.7093,53950.0
2021-08-17 12:45:00,212.37,212.53,211.6,211.76,27997.0,202.7379,202.8907,202.0029,202.1556,27997.0
2021-08-17 12:50:00,211.68,212.3,211.11,211.44,33424.0,202.0792,202.6711,201.5351,201.8501,33424.0
2021-08-17 12:55:00,211.3,211.86,210.76,211.38,30573.0,201.7165,202.2511,201.201,201.7928,30573.0
2021-08-17 13:00:00,211.32,212.28,211.32,211.85,14993.0,201.7356,202.652,201.7356,202.2415,14993.0
2021-08-17 13:05:00,211.68,212.81,211.66,212.81,15333.0,202.0792,203.158,202.0601,203.158,15333.0
2021-08-17 13:10:00,212.74,212.97,212.44,212.88,10904.0,203.0912,203.3107,202.8048,203.2248,10904.0
2021-08-17 13:15:00,212.86,212.86,212.37,212.52,6817.0,203.2057,203.2057,202.7379,202.8811,6817.0
2021-08-17 13:20:00,212.72,212.84,211.97,212.36,9130.0,203.0721,203.1866,202.3561,202.7284,9130.0
2021-08-17 13:25:00,212.45,213.41,212.35,213.41,33574.0,202.8143,203.7308,202.7189,203.7308,33574.0
2021-08-17 13:30:00,213.27,213.27,212.25,212.5,21648.0,203.5971,203.5971,202.6234,202.862,21648.0
2021-08-17 13:35:00,212.34,212.77,212.34,212.56,5995.0,202.7093,203.1198,202.7093,202.9193,5995.0
2021-08-17 13:40:00,212.56,212.78,212.0,212.16,8074.0,202.9193,203.1294,202.3847,202.5375,8074.0
2021-08-17 13:45:00,212.19,212.63,212.0,212.63,11113.0,202.5661,202.9862,202.3847,202.9862,11113.0
2021-08-17 13:50:00,212.58,212.9,212.31,212.31,6785.0,202.9384,203.2439,202.6807,202.6807,6785.0
2021-08-17 13:55:00,212.49,213.39,212.48,213.28,8865.0,202.8525,203.7117,202.843,203.6067,8865.0
2021-08-17 14:00:00,213.27,213.79,213.26,213.53,9575.0,203.5971,204.0935,203.5876,203.8453,9575.0
2021-08-17 14:05:00,213.53,213.65,213.08,213.5,7426.0,203.8453,203.9599,203.4157,203.8167,7426.0
2021-08-17 14:10:00,213.39,213.48,213.12,213.19,3720.0,203.7117,203.7976,203.4539,203.5208,3720.0
2021-08-17 14:15:00,213.3,213.55,213.09,213.28,14421.0,203.6258,203.8644,203.4253,203.6067,14421.0
2021-08-17 14:20:00,213.19,213.19,212.81,212.85,10334.0,203.5208,203.5208,203.158,203.1962,10334.0
2021-08-17 14:25:00,212.89,212.92,212.14,212.14,7894.0,203.2344,203.263,202.5184,202.5184,7894.0
2021-08-17 14:30:00,212.2,212.83,212.09,212.26,14555.0,202.5757,203.1771,202.4706,202.6329,14555.0
2021-08-17 14:35:00,212.13,212.48,212.13,212.27,5243.0,202.5088,202.843,202.5088,202.6425,5243.0
2021-08-17 14:40:00,212.26,212.45,211.85,212.02,9385.0,202.6329,202.8143,202.2415,202.4038,9385.0
2021-08-17 14:45:00,212.11,213.06,212.06,212.75,13235.0,202.4897,203.3967,202.442,203.1007,13235.0
2021-08-17 14:50:00,212.79,212.98,212.58,212.58,8629.0,203.1389,203.3203,202.9384,202.9384,8629.0
2021-08-17 14:55:00,212.64,213.61,212.57,213.41,8609.0,202.9957,203.9217,202.9289,203.7308,8609.0
2021-08-17 15:00:00,213.47,213.64,213.28,213.47,16205.0,203.7881,203.9503,203.6067,203.7881,16205.0
2021-08-17 15:05:00,213.3,213.98,213.13,213.96,9054.0,203.6258,204.2749,203.4635,204.2558,9054.0
2021-08-17 15:10:00,213.75,214.54,213.74,214.11,13148.0,204.0554,204.8095,204.0458,204.399,13148.0
2021-08-17 15:15:00,214.19,214.88,214.04,214.88,7629.0,204.4754,205.1341,204.3322,205.1341,7629.0
2021-08-17 15:20:00,214.89,215.0,214.26,214.67,8753.0,205.1437,205.2487,204.5422,204.9336,8753.0
2021-08-17 15:25:00,214.67,215.32,214.67,215.14,9190.0,204.9336,205.5541,204.9336,205.3823,9190.0
2021-08-17 15:30:00,215.21,215.42,214.98,215.06,8942.0,205.4491,205.6496,205.2296,205.3059,8942.0
2021-08-17 15:35:00,215.02,215.8,215.02,215.74,16045.0,205.2678,206.0124,205.2678,205.9551,16045.0
2021-08-17 15:40:00,215.68,215.68,214.98,215.06,17469.0,205.8978,205.8978,205.2296,205.3059,17469.0
2021-08-17 15:45:00,215.16,215.51,214.81,215.33,23593.0,205.4014,205.7355,205.0673,205.5637,23593.0
2021-08-17 15:50:00,215.35,216.07,215.35,215.9,31043.0,205.5828,206.2701,205.5828,206.1078,31043.0
2021-08-17 15:55:00,215.91,216.48,215.9,216.46,68360.0,206.1174,206.6615,206.1078,206.6424,68360.0
2021-08-18 09:30:00,217.31,218.19,215.14,217.84,33253.0,207.4539,208.294,205.3823,207.9599,33253.0
2021-08-18 09:35:00,218.16,218.65,217.06,217.5,9421.0,208.2653,208.7331,207.2152,207.6353,9421.0
2021-08-18 09:40:00,218.0,218.86,217.37,218.86,8688.0,208.1126,208.9336,207.5112,208.9336,8688.0
2021-08-18 09:45:00,218.61,218.61,216.69,216.69,3950.0,208.6949,208.6949,206.862,206.862,3950.0
2021-08-18 09:50:00,216.6,219.53,216.01,219.44,14307.0,206.7761,209.5732,206.2129,209.4873,14307.0
2021-08-18 09:55:00,219.38,221.25,219.3,221.25,28348.0,209.43,211.2152,209.3536,211.2152,28348.0
2021-08-18 10:00:00,221.49,221.68,218.56,219.11,20792.0,211.4443,211.6257,208.6472,209.1723,20792.0
2021-08-18 10:05:00,219.02,220.01,218.88,219.11,9279.0,209.0863,210.0314,208.9527,209.1723,9279.0
2021-08-18 10:10:00,219.35,220.19,219.23,219.59,5523.0,209.4014,210.2033,209.2868,209.6305,5523.0
2021-08-18 10:15:00,219.52,220.8,219.45,220.65,3938.0,209.5637,210.7856,209.4968,210.6424,3938.0
2021-08-18 10:20:00,220.79,221.29,220.54,220.54,8716.0,210.7761,211.2534,210.5374,210.5374,8716.0
2021-08-18 10:25:00,220.49,220.73,219.35,219.35,12107.0,210.4897,210.7188,209.4014,209.4014,12107.0
2021-08-18 10:30:00,219.6,220.38,219.31,220.2,21155.0,209.64,210.3847,209.3632,210.2128,21155.0
2021-08-18 10:35:00,220.37,221.04,220.1,220.5,10455.0,210.3751,211.0147,210.1174,210.4992,10455.0
2021-08-18 10:40:00,220.5,220.86,219.68,219.68,11550.0,210.4992,210.8429,209.7164,209.7164,11550.0
2021-08-18 10:45:00,220.0,220.79,219.77,220.07,6690.0,210.0219,210.7761,209.8023,210.0887,6690.0
2021-08-18 10:50:00,220.05,220.63,219.64,219.99,5968.0,210.0696,210.6233,209.6782,210.0123,5968.0
2021-08-18 10:55:00,220.0,220.45,219.86,219.96,2720.0,210.0219,210.4515,209.8882,209.9837,2720.0
2021-08-18 11:00:00,219.96,220.43,219.79,220.31,3966.0,209.9837,210.4324,209.8214,210.3178,3966.0
2021-08-18 11:05:00,220.33,220.33,219.66,220.0,8220.0,210.3369,210.3369,209.6973,210.0219,8220.0
2021-08-18 11:10:00,220.1,220.1,219.2,219.23,9525.0,210.1174,210.1174,209.2582,209.2868,9525.0
2021-08-18 11:15:00,219.08,219.19,218.06,218.48,10098.0,209.1436,209.2486,208.1699,208.5708,10098.0
2021-08-18 11:20:00,218.62,219.42,218.29,219.42,4046.0,208.7045,209.4682,208.3894,209.4682,4046.0
2021-08-18 11:25:00,219.21,219.21,218.4,218.9,5136.0,209.2677,209.2677,208.4945,208.9718,5136.0
2021-08-18 11:30:00,218.66,218.66,218.11,218.49,5740.0,208.7427,208.7427,208.2176,208.5804,5740.0
2021-08-18 11:35:00,218.54,219.31,218.49,219.17,5451.0,208.6281,209.3632,208.5804,209.2295,5451.0
2021-08-18 11:40:00,219.35,219.35,218.07,218.16,8700.0,209.4014,209.4014,208.1794,208.2653,8700.0
2021-08-18 11:45:00,218.18,218.5,217.81,217.81,10236.0,208.2844,208.5899,207.9312,207.9312,10236.0
2021-08-18 11:50:00,217.83,218.03,217.53,218.03,4175.0,207.9503,208.1412,207.6639,208.1412,4175.0
2021-08-18 11:55:00,217.96,218.3,217.96,218.21,3224.0,208.0744,208.399,208.0744,208.3131,3224.0
2021-08-18 12:00:00,218.23,218.56,218.23,218.34,5707.0,208.3322,208.6472,208.3322,208.4372,5707.0
2021-08-18 12:05:00,218.57,218.58,217.78,217.78,3878.0,208.6567,208.6663,207.9026,207.9026,3878.0
2021-08-18 12:10:00,218.04,218.22,217.98,218.01,1900.0,208.1508,208.3226,208.0935,208.1221,1900.0
2021-08-18 12:15:00,218.07,218.09,217.58,217.6,4210.0,208.1794,208.1985,207.7116,207.7307,4210.0
2021-08-18 12:20:00,217.53,217.53,217.1,217.1,4461.0,207.6639,207.6639,207.2534,207.2534,4461.0
2021-08-18 12:25:00,217.14,217.45,217.01,217.44,3763.0,207.2916,207.5875,207.1675,207.578,3763.0
2021-08-18 12:30:00,217.69,218.04,217.69,217.84,1400.0,207.8167,208.1508,207.8167,207.9599,1400.0
2021-08-18 12:35:00,217.76,218.1,217.67,218.1,1600.0,207.8835,208.2081,207.7976,208.2081,1600.0
2021-08-18 12:40:00,217.81,218.23,217.81,218.07,1661.0,207.9312,208.3322,207.9312,208.1794,1661.0
2021-08-18 12:45:00,218.12,218.44,218.06,218.3,2235.0,208.2272,208.5326,208.1699,208.399,2235.0
2021-08-18 12:50:00,218.27,218.54,218.26,218.48,1712.0,208.3704,208.6281,208.3608,208.5708,1712.0
2021-08-18 12:55:00,218.46,219.34,218.43,219.27,16238.0,208.5517,209.3918,208.5231,209.325,16238.0
2021-08-18 13:00:00,218.92,218.92,218.61,218.87,2237.0,208.9909,208.9909,208.6949,208.9431,2237.0
2021-08-18 13:05:00,218.86,219.25,218.81,219.25,2087.0,208.9336,209.3059,208.8859,209.3059,2087.0
2021-08-18 13:10:00,219.0,219.24,218.97,219.04,1420.0,209.0672,209.2964,209.0386,209.1054,1420.0
2021-08-18 13:15:00,218.89,218.98,218.3,218.45,8030.0,208.9622,209.0481,208.399,208.5422,8030.0
2021-08-18 13:20:00,218.44,218.83,218.44,218.81,3162.0,208.5326,208.905,208.5326,208.8859,3162.0
2021-08-18 13:25:00,218.58,218.81,218.53,218.58,2048.0,208.6663,208.8859,208.6186,208.6663,2048.0
2021-08-18 13:30:00,218.59,218.98,218.46,218.98,3485.0,208.6758,209.0481,208.5517,209.0481,3485.0
2021-08-18 13:35:00,218.96,219.27,218.94,219.25,3250.0,209.0291,209.325,209.01,209.3059,3250.0
2021-08-18 13:40:00,219.31,219.4,218.93,219.16,2272.0,209.3632,209.4491,209.0004,209.22,2272.0
2021-08-18 13:45:00,219.4,219.56,219.27,219.33,2547.0,209.4491,209.6018,209.325,209.3823,2547.0
2021-08-18 13:50:00,219.35,219.57,219.35,219.5,784.0,209.4014,209.6114,209.4014,209.5446,784.0
2021-08-18 13:55:00,219.63,220.19,219.57,220.02,4230.0,209.6687,210.2033,209.6114,210.041,4230.0
2021-08-18 14:00:00,219.92,220.92,219.88,220.92,3357.0,209.9455,210.9002,209.9073,210.9002,3357.0
2021-08-18 14:05:00,220.68,220.69,220.16,220.3,2849.0,210.671,210.6806,210.1746,210.3083,2849.0
2021-08-18 14:10:00,220.36,220.55,219.0,219.39,6411.0,210.3656,210.5469,209.0672,209.4396,6411.0
2021-08-18 14:15:00,219.39,219.69,218.88,219.22,8510.0,209.4396,209.7259,208.9527,209.2773,8510.0
2021-08-18 14:20:00,219.35,219.92,219.35,219.92,5742.0,209.4014,209.9455,209.4014,209.9455,5742.0
2021-08-18 14:25:00,220.08,220.38,219.8,220.18,6074.0,210.0983,210.3847,209.831,210.1937,6074.0
2021-08-18 14:30:00,220.28,220.51,220.18,220.24,6864.0,210.2892,210.5088,210.1937,210.251,6864.0
2021-08-18 14:35:00,220.36,220.41,220.05,220.31,2720.0,210.3656,210.4133,210.0696,210.3178,2720.0
2021-08-18 14:40:00,220.15,220.45,219.99,220.45,2904.0,210.1651,210.4515,210.0123,210.4515,2904.0
2021-08-18 14:45:00,220.28,220.47,220.08,220.46,1200.0,210.2892,210.4706,210.0983,210.461,1200.0
2021-08-18 14:50:00,220.57,220.84,220.21,220.79,3572.0,210.566,210.8238,210.2224,210.7761,3572.0
2021-08-18 14:55:00,220.68,221.0,220.67,220.73,2964.0,210.671,210.9765,210.6615,210.7188,2964.0
2021-08-18 15:00:00,220.59,220.7,220.03,220.42,5998.0,210.5851,210.6901,210.0505,210.4228,5998.0
2021-08-18 15:05:00,220.49,220.78,220.22,220.49,4117.0,210.4897,210.7665,210.2319,210.4897,4117.0
2021-08-18 15:10:00,220.36,220.95,220.34,220.75,3624.0,210.3656,210.9288,210.3465,210.7379,3624.0
2021-08-18 15:15:00,220.65,221.07,220.59,220.74,3242.0,210.6424,211.0434,210.5851,210.7283,3242.0
2021-08-18 15:20:00,220.78,220.9,220.43,220.56,3621.0,210.7665,210.8811,210.4324,210.5565,3621.0
2021-08-18 15:25:00,220.62,220.78,220.0,220.1,4330.0,210.6138,210.7665,210.0219,210.1174,4330.0
2021-08-18 15:30:00,220.19,220.19,219.43,219.55,6977.0,210.2033,210.2033,209.4777,209.5923,6977.0
2021-08-18 15:35:00,219.53,219.54,218.93,219.1,9768.0,209.5732,209.5828,209.0004,209.1627,9768.0
2021-08-18 15:40:00,219.04,219.9,218.99,219.49,9971.0,209.1054,209.9264,209.0577,209.535,9971.0
2021-08-18 15:45:00,219.58,219.6,218.68,218.68,13075.0,209.6209,209.64,208.7618,208.7618,13075.0
2021-08-18 15:50:00,218.57,218.97,218.46,218.56,22163.0,208.6567,209.0386,208.5517,208.6472,22163.0
2021-08-18 15:55:00,218.58,218.58,217.59,217.68,38837.0,208.6663,208.6663,207.7212,207.8071,38837.0
2021-08-19 09:30:00,211.1,213.35,210.52,212.76,62260.0,201.5255,203.6735,200.9719,203.1103,62260.0
2021-08-19 09:35:00,213.38,215.0,212.7,215.0,21626.0,203.7021,205.2487,203.053,205.2487,21626.0
2021-08-19 09:40:00,214.61,214.98,213.65,214.54,27965.0,204.8764,205.2296,203.9599,204.8095,27965.0
2021-08-19 09:45:00,214.77,217.07,214.55,215.52,26951.0,205.0291,207.2248,204.8191,205.7451,26951.0
2021-08-19 09:50:00,215.49,217.03,215.32,215.51,31898.0,205.7164,207.1866,205.5541,205.7355,31898.0
2021-08-19 09:55:00,215.67,216.14,214.66,215.2,25056.0,205.8883,206.337,204.9241,205.4396,25056.0
2021-08-19 10:00:00,214.26,215.52,214.05,215.16,9972.0,204.5422,205.7451,204.3417,205.4014,9972.0
2021-08-19 10:05:00,215.31,215.7,214.75,215.32,39277.0,205.5446,205.9169,205.01,205.5541,39277.0
2021-08-19 10:10:00,215.34,215.71,214.52,215.33,43256.0,205.5732,205.9265,204.7904,205.5637,43256.0
2021-08-19 10:15:00,215.34,216.45,214.8,216.08,25357.0,205.5732,206.6329,205.0577,206.2797,25357.0
2021-08-19 10:20:00,216.08,216.75,215.75,215.75,32560.0,206.2797,206.9193,205.9646,205.9646,32560.0
2021-08-19 10:25:00,215.81,216.3,215.36,215.82,18123.0,206.0219,206.4897,205.5923,206.0315,18123.0
2021-08-19 10:30:00,215.49,215.75,214.7,214.8,20173.0,205.7164,205.9646,204.9623,205.0577,20173.0
2021-08-19 10:35:00,214.65,214.9,214.38,214.82,8459.0,204.9145,205.1532,204.6568,205.0768,8459.0
2021-08-19 10:40:00,214.43,214.78,213.99,214.08,10001.0,204.7045,205.0386,204.2845,204.3704,10001.0
2021-08-19 10:45:00,213.96,213.96,213.11,213.17,13356.0,204.2558,204.2558,203.4444,203.5017,13356.0
2021-08-19 10:50:00,213.26,214.58,213.15,214.5,6949.0,203.5876,204.8477,203.4826,204.7713,6949.0
2021-08-19 10:55:00,214.37,215.0,213.85,214.88,6642.0,204.6472,205.2487,204.1508,205.1341,6642.0
2021-08-19 11:00:00,214.89,215.33,214.41,214.74,10761.0,205.1437,205.5637,204.6854,205.0005,10761.0
2021-08-19 11:05:00,215.08,215.08,213.41,213.41,7078.0,205.325,205.325,203.7308,203.7308,7078.0
2021-08-19 11:10:00,213.75,214.36,213.49,214.12,7604.0,204.0554,204.6377,203.8071,204.4086,7604.0
2021-08-19 11:15:00,213.99,214.43,213.73,214.43,3632.0,204.2845,204.7045,204.0363,204.7045,3632.0
2021-08-19 11:20:00,214.48,214.48,213.79,213.91,2826.0,204.7522,204.7522,204.0935,204.2081,2826.0
2021-08-19 11:25:00,213.91,214.25,213.69,214.14,6907.0,204.2081,204.5327,203.9981,204.4277,6907.0
2021-08-19 11:30:00,214.09,214.62,213.87,214.24,7399.0,204.3799,204.8859,204.1699,204.5231,7399.0
2021-08-19 11:35:00,214.22,214.6,213.98,214.31,11568.0,204.504,204.8668,204.2749,204.59,11568.0
2021-08-19 11:40:00,214.24,214.66,214.16,214.57,5094.0,204.5231,204.9241,204.4468,204.8382,5094.0
2021-08-19 11:45:00,214.63,215.8,214.5,215.36,18749.0,204.8954,206.0124,204.7713,205.5923,18749.0
2021-08-19 11:50:00,215.19,215.5,214.82,215.23,12623.0,205.43,205.726,205.0768,205.4682,12623.0
2021-08-19 11:55:00,215.25,215.54,214.99,215.07,3213.0,205.4873,205.7642,205.2391,205.3155,3213.0
2021-08-19 12:00:00,215.35,215.52,215.06,215.23,4600.0,205.5828,205.7451,205.3059,205.4682,4600.0
2021-08-19 12:05:00,215.17,215.17,214.09,214.09,2950.0,205.411,205.411,204.3799,204.3799,2950.0
2021-08-19 12:10:00,213.95,214.63,213.95,214.0,6428.0,204.2463,204.8954,204.2463,204.294,6428.0
2021-08-19 12:15:00,214.05,214.34,213.79,214.0,5566.0,204.3417,204.6186,204.0935,204.294,5566.0
2021-08-19 12:20:00,213.87,214.25,213.76,214.02,5373.0,204.1699,204.5327,204.0649,204.3131,5373.0
2021-08-19 12:25:00,213.93,214.29,213.93,214.16,2949.0,204.2272,204.5709,204.2272,204.4468,2949.0
2021-08-19 12:30:00,214.06,214.07,213.55,213.91,4615.0,204.3513,204.3608,203.8644,204.2081,4615.0
2021-08-19 12:35:00,213.94,214.4,213.69,214.24,5013.0,204.2367,204.6759,203.9981,204.5231,5013.0
2021-08-19 12:40:00,214.23,214.52,214.03,214.12,4878.0,204.5136,204.7904,204.3227,204.4086,4878.0
2021-08-19 12:45:00,214.05,214.36,213.92,214.3,3115.0,204.3417,204.6377,204.2176,204.5804,3115.0
2021-08-19 12:50:00,214.14,214.42,213.95,214.38,4406.0,204.4277,204.695,204.2463,204.6568,4406.0
2021-08-19 12:55:00,214.46,214.68,214.22,214.67,5498.0,204.7332,204.9432,204.504,204.9336,5498.0
2021-08-19 13:00:00,214.56,214.59,213.76,213.76,2349.0,204.8286,204.8573,204.0649,204.0649,2349.0
2021-08-19 13:05:00,213.73,213.73,213.03,213.27,5477.0,204.0363,204.0363,203.368,203.5971,5477.0
2021-08-19 13:10:00,213.36,213.8,213.28,213.49,4198.0,203.683,204.1031,203.6067,203.8071,4198.0
2021-08-19 13:15:00,213.44,213.58,213.29,213.46,2920.0,203.7594,203.8931,203.6162,203.7785,2920.0
2021-08-19 13:20:00,213.21,213.48,213.13,213.13,4802.0,203.5398,203.7976,203.4635,203.4635,4802.0
2021-08-19 13:25:00,213.13,213.3,212.85,212.91,6174.0,203.4635,203.6258,203.1962,203.2535,6174.0
2021-08-19 13:30:00,212.76,213.45,212.76,213.45,6367.0,203.1103,203.769,203.1103,203.769,6367.0
2021-08-19 13:35:00,213.49,213.49,213.11,213.18,1500.0,203.8071,203.8071,203.4444,203.5112,1500.0
2021-08-19 13:40:00,213.13,213.91,213.13,213.49,7360.0,203.4635,204.2081,203.4635,203.8071,7360.0
2021-08-19 13:45:00,213.31,213.59,213.06,213.59,6155.0,203.6353,203.9026,203.3967,203.9026,6155.0
2021-08-19 13:50:00,213.56,213.65,213.28,213.28,2015.0,203.874,203.9599,203.6067,203.6067,2015.0
2021-08-19 13:55:00,213.24,213.24,212.86,212.93,3789.0,203.5685,203.5685,203.2057,203.2725,3789.0
2021-08-19 14:00:00,212.82,213.15,212.55,212.76,9716.0,203.1675,203.4826,202.9098,203.1103,9716.0
2021-08-19 14:05:00,212.67,213.22,212.63,213.01,7105.0,203.0243,203.5494,202.9862,203.3489,7105.0
2021-08-19 14:10:00,213.03,213.47,212.8,213.12,1987.0,203.368,203.7881,203.1484,203.4539,1987.0
2021-08-19 14:15:00,212.69,213.16,212.56,213.16,4898.0,203.0434,203.4921,202.9193,203.4921,4898.0
2021-08-19 14:20:00,213.08,213.36,213.03,213.03,4058.0,203.4157,203.683,203.368,203.368,4058.0
2021-08-19 14:25:00,213.33,213.47,213.11,213.14,2202.0,203.6544,203.7881,203.4444,203.473,2202.0
2021-08-19 14:30:00,212.68,213.02,211.89,213.01,19053.0,203.0339,203.3585,202.2797,203.3489,19053.0
2021-08-19 14:35:00,213.12,213.12,212.6,212.93,2865.0,203.4539,203.4539,202.9575,203.2725,2865.0
2021-08-19 14:40:00,212.69,212.71,212.48,212.71,2222.0,203.0434,203.0625,202.843,203.0625,2222.0
2021-08-19 14:45:00,212.51,212.75,212.31,212.75,1752.0,202.8716,203.1007,202.6807,203.1007,1752.0
2021-08-19 14:50:00,212.6,213.25,212.23,213.13,8633.0,202.9575,203.578,202.6043,203.4635,8633.0
2021-08-19 14:55:00,212.95,213.29,212.95,213.02,3579.0,203.2916,203.6162,203.2916,203.3585,3579.0
2021-08-19 15:00:00,213.27,213.64,213.14,213.5,3500.0,203.5971,203.9503,203.473,203.8167,3500.0
2021-08-19 15:05:00,213.52,213.75,213.3,213.7,5504.0,203.8358,204.0554,203.6258,204.0076,5504.0
2021-08-19 15:10:00,213.51,213.7,213.24,213.24,2630.0,203.8262,204.0076,203.5685,203.5685,2630.0
2021-08-19 15:15:00,213.35,213.67,213.31,213.67,4209.0,203.6735,203.979,203.6353,203.979,4209.0
2021-08-19 15:20:00,213.7,213.88,213.55,213.79,2939.0,204.0076,204.1795,203.8644,204.0935,2939.0
2021-08-19 15:25:00,213.89,214.23,213.73,214.11,9485.0,204.189,204.5136,204.0363,204.399,9485.0
2021-08-19 15:30:00,214.19,214.28,213.61,214.05,4774.0,204.4754,204.5613,203.9217,204.3417,4774.0
2021-08-19 15:35:00,214.06,214.07,213.55,213.56,7252.0,204.3513,204.3608,203.8644,203.874,7252.0
2021-08-19 15:40:00,213.64,213.76,213.26,213.6,15177.0,203.9503,204.0649,203.5876,203.9122,15177.0
2021-08-19 15:45:00,213.35,213.41,212.86,213.34,12246.0,203.6735,203.7308,203.2057,203.664,12246.0
2021-08-19 15:50:00,213.57,213.79,212.96,213.02,17017.0,203.8835,204.0935,203.3012,203.3585,17017.0
2021-08-19 15:55:00,213.01,213.51,212.97,213.34,43730.0,203.3489,203.8262,203.3107,203.664,43730.0
2021-08-20 09:30:00,213.82,215.88,213.73,215.29,48545.0,204.1222,206.0887,204.0363,205.5255,48545.0
2021-08-20 09:35:00,215.46,217.53,215.45,217.08,21477.0,205.6878,207.6639,205.6783,207.2343,21477.0
2021-08-20 09:40:00,217.2,218.83,216.57,218.83,21768.0,207.3489,208.905,206.7475,208.905,21768.0
2021-08-20 09:45:00,218.6,219.56,218.5,218.67,21937.0,208.6854,209.6018,208.5899,208.7522,21937.0
2021-08-20 09:50:00,218.3,218.68,216.5,216.59,21872.0,208.399,208.7618,206.6806,206.7665,21872.0
2021-08-20 09:55:00,216.59,217.19,215.63,215.96,19740.0,206.7665,207.3393,205.8501,206.1651,19740.0
2021-08-20 10:00:00,216.09,217.13,215.96,216.14,16097.0,206.2892,207.2821,206.1651,206.337,16097.0
2021-08-20 10:05:00,215.86,216.7,215.64,216.21,26040.0,206.0697,206.8716,205.8596,206.4038,26040.0
2021-08-20 10:10:00,216.2,217.19,215.37,217.07,23317.0,206.3942,207.3393,205.6019,207.2248,23317.0
2021-08-20 10:15:00,216.9,217.05,214.7,214.7,17277.0,207.0625,207.2057,204.9623,204.9623,17277.0
2021-08-20 10:20:00,215.12,216.75,214.74,216.48,8518.0,205.3632,206.9193,205.0005,206.6615,8518.0
2021-08-20 10:25:00,216.14,216.55,215.76,216.25,4052.0,206.337,206.7284,205.9742,206.442,4052.0
2021-08-20 10:30:00,216.15,217.0,215.94,217.0,3006.0,206.3465,207.158,206.146,207.158,3006.0
2021-08-20 10:35:00,217.08,217.37,216.56,216.81,7055.0,207.2343,207.5112,206.7379,206.9766,7055.0
2021-08-20 10:40:00,217.03,217.5,216.89,217.08,12970.0,207.1866,207.6353,207.0529,207.2343,12970.0
2021-08-20 10:45:00,216.63,216.91,216.48,216.81,3343.0,206.8047,207.072,206.6615,206.9766,3343.0
2021-08-20 10:50:00,216.81,217.1,216.77,216.94,3667.0,206.9766,207.2534,206.9384,207.1007,3667.0
2021-08-20 10:55:00,216.92,216.97,216.7,216.91,4530.0,207.0816,207.1293,206.8716,207.072,4530.0
2021-08-20 11:00:00,216.92,217.05,216.62,216.95,3779.0,207.0816,207.2057,206.7952,207.1102,3779.0
2021-08-20 11:05:00,216.59,217.28,216.56,217.23,3168.0,206.7665,207.4253,206.7379,207.3775,3168.0
2021-08-20 11:10:00,217.53,217.56,217.25,217.26,3644.0,207.6639,207.6926,207.3966,207.4062,3644.0
2021-08-20 11:15:00,217.35,217.43,216.97,217.04,5275.0,207.4921,207.5684,207.1293,207.1961,5275.0
2021-08-20 11:20:00,217.13,217.51,217.12,217.46,3420.0,207.2821,207.6448,207.2725,207.5971,3420.0
2021-08-20 11:25:00,217.6,217.6,217.04,217.34,4469.0,207.7307,207.7307,207.1961,207.4825,4469.0
2021-08-20 11:30:00,217.43,218.05,217.32,217.9,4696.0,207.5684,208.1603,207.4634,208.0171,4696.0
2021-08-20 11:35:00,218.06,218.34,217.65,217.65,13856.0,208.1699,208.4372,207.7785,207.7785,13856.0
2021-08-20 11:40:00,217.91,217.91,217.26,217.28,2166.0,208.0267,208.0267,207.4062,207.4253,2166.0
2021-08-20 11:45:00,217.14,217.15,216.82,216.9,2003.0,207.2916,207.3011,206.9861,207.0625,2003.0
2021-08-20 11:50:00,217.05,217.46,216.87,217.22,4871.0,207.2057,207.5971,207.0338,207.368,4871.0
2021-08-20 11:55:00,217.21,218.06,217.21,218.06,2207.0,207.3584,208.1699,207.3584,208.1699,2207.0
2021-08-20 12:00:00,218.01,218.01,217.56,217.57,4818.0,208.1221,208.1221,207.6926,207.7021,4818.0
2021-08-20 12:05:00,217.52,217.77,217.25,217.25,3095.0,207.6544,207.893,207.3966,207.3966,3095.0
2021-08-20 12:10:00,217.16,217.3,216.93,216.94,2221.0,207.3107,207.4443,207.0911,207.1007,2221.0
2021-08-20 12:15:00,216.99,217.49,216.99,217.49,1338.0,207.1484,207.6257,207.1484,207.6257,1338.0
2021-08-20 12:20:00,217.62,217.8,217.54,217.62,2425.0,207.7498,207.9217,207.6735,207.7498,2425.0
2021-08-20 12:25:00,217.98,218.11,217.59,218.05,2613.0,208.0935,208.2176,207.7212,208.1603,2613.0
2021-08-20 12:30:00,218.15,218.15,217.87,217.88,1582.0,208.2558,208.2558,207.9885,207.998,1582.0
2021-08-20 12:35:00,217.75,217.98,217.75,217.77,2427.0,207.8739,208.0935,207.8739,207.893,2427.0
2021-08-20 12:40:00,217.73,218.23,217.72,218.23,2405.0,207.8548,208.3322,207.8453,208.3322,2405.0
2021-08-20 12:45:00,218.14,218.31,217.94,218.31,2747.0,208.2462,208.4085,208.0553,208.4085,2747.0
2021-08-20 12:50:00,218.3,218.5,218.1,218.11,4428.0,208.399,208.5899,208.2081,208.2176,4428.0
2021-08-20 12:55:00,218.15,218.31,217.77,217.77,1673.0,208.2558,208.4085,207.893,207.893,1673.0
2021-08-20 13:00:00,217.79,218.44,217.79,218.09,3835.0,207.9121,208.5326,207.9121,208.1985,3835.0
2021-08-20 13:05:00,218.21,218.26,218.13,218.26,2026.0,208.3131,208.3608,208.2367,208.3608,2026.0
2021-08-20 13:10:00,218.15,218.26,218.08,218.24,926.0,208.2558,208.3608,208.189,208.3417,926.0
2021-08-20 13:15:00,218.1,218.47,217.88,218.47,8115.0,208.2081,208.5613,207.998,208.5613,8115.0
2021-08-20 13:20:00,218.48,218.67,218.35,218.49,10264.0,208.5708,208.7522,208.4467,208.5804,10264.0
2021-08-20 13:25:00,218.46,218.62,218.29,218.61,7400.0,208.5517,208.7045,208.3894,208.6949,7400.0
2021-08-20 13:30:00,218.68,218.78,218.41,218.45,5827.0,208.7618,208.8572,208.504,208.5422,5827.0
2021-08-20 13:35:00,218.45,218.6,218.32,218.35,3637.0,208.5422,208.6854,208.4181,208.4467,3637.0
2021-08-20 13:40:00,218.35,218.65,218.25,218.49,3221.0,208.4467,208.7331,208.3513,208.5804,3221.0
2021-08-20 13:45:00,218.61,218.71,218.5,218.71,2502.0,208.6949,208.7904,208.5899,208.7904,2502.0
2021-08-20 13:50:00,218.75,218.86,218.52,218.66,6355.0,208.8286,208.9336,208.609,208.7427,6355.0
2021-08-20 13:55:00,218.77,218.85,218.56,218.72,3677.0,208.8477,208.924,208.6472,208.7999,3677.0
2021-08-20 14:00:00,218.82,219.15,218.82,219.09,5676.0,208.8954,209.2104,208.8954,209.1532,5676.0
2021-08-20 14:05:00,219.16,219.27,219.05,219.13,6279.0,209.22,209.325,209.115,209.1913,6279.0
2021-08-20 14:10:00,219.25,219.34,219.12,219.16,4558.0,209.3059,209.3918,209.1818,209.22,4558.0
2021-08-20 14:15:00,219.09,219.4,218.98,219.17,2749.0,209.1532,209.4491,209.0481,209.2295,2749.0
2021-08-20 14:20:00,219.15,219.15,218.76,218.9,5958.0,209.2104,209.2104,208.8381,208.9718,5958.0
2021-08-20 14:25:00,219.08,219.33,218.9,219.05,7329.0,209.1436,209.3823,208.9718,209.115,7329.0
2021-08-20 14:30:00,219.16,219.21,218.67,218.73,8190.0,209.22,209.2677,208.7522,208.8095,8190.0
2021-08-20 14:35:00,218.63,218.72,218.38,218.38,2900.0,208.714,208.7999,208.4754,208.4754,2900.0
2021-08-20 14:40:00,218.23,218.43,218.16,218.21,2271.0,208.3322,208.5231,208.2653,208.3131,2271.0
2021-08-20 14:45:00,218.04,218.28,217.88,218.1,4484.0,208.1508,208.3799,207.998,208.2081,4484.0
2021-08-20 14:50:00,218.2,218.71,218.2,218.61,5868.0,208.3035,208.7904,208.3035,208.6949,5868.0
2021-08-20 14:55:00,218.62,219.0,218.62,218.89,7023.0,208.7045,209.0672,208.7045,208.9622,7023.0
2021-08-20 15:00:00,218.8,218.93,218.69,218.88,4534.0,208.8763,209.0004,208.7713,208.9527,4534.0
2021-08-20 15:05:00,218.84,219.09,218.74,218.9,3729.0,208.9145,209.1532,208.819,208.9718,3729.0
2021-08-20 15:10:00,218.82,219.16,218.82,219.16,2740.0,208.8954,209.22,208.8954,209.22,2740.0
2021-08-20 15:15:00,219.12,219.34,219.12,219.22,6089.0,209.1818,209.3918,209.1818,209.2773,6089.0
2021-08-20 15:20:00,219.33,219.45,219.28,219.45,3126.0,209.3823,209.4968,209.3345,209.4968,3126.0
2021-08-20 15:25:00,219.37,219.56,219.33,219.56,10093.0,209.4205,209.6018,209.3823,209.6018,10093.0
2021-08-20 15:30:00,219.55,220.21,219.43,220.1,14049.0,209.5923,210.2224,209.4777,210.1174,14049.0
2021-08-20 15:35:00,220.09,220.37,219.99,220.36,13293.0,210.1078,210.3751,210.0123,210.3656,13293.0
2021-08-20 15:40:00,220.37,220.49,220.02,220.12,21322.0,210.3751,210.4897,210.041,210.1364,21322.0
2021-08-20 15:45:00,220.08,220.45,219.94,220.4,41704.0,210.0983,210.4515,209.9646,210.4037,41704.0
2021-08-20 15:50:00,220.44,220.51,219.92,220.0,29314.0,210.4419,210.5088,209.9455,210.0219,29314.0
2021-08-20 15:55:00,219.98,220.22,219.6,219.67,69992.0,210.0028,210.2319,209.64,209.7069,69992.0
2021-08-23 09:30:00,225.13,225.2,223.5,224.45,50605.0,214.9192,214.986,213.3631,214.2701,50605.0
2021-08-23 09:35:00,224.44,224.44,222.57,223.95,20865.0,214.2605,214.2605,212.4753,213.7927,20865.0
2021-08-23 09:40:00,224.05,225.78,223.96,224.93,21917.0,213.8882,215.5397,213.8023,214.7283,21917.0
2021-08-23 09:45:00,225.12,226.76,225.11,226.59,22879.0,214.9097,216.4753,214.9001,216.313,22879.0
2021-08-23 09:50:00,226.58,227.99,226.42,227.77,32376.0,216.3035,217.6495,216.1507,217.4395,32376.0
2021-08-23 09:55:00,227.76,228.2,226.5,226.86,19190.0,217.4299,217.85,216.2271,216.5708,19190.0
2021-08-23 10:00:00,226.52,226.73,225.89,226.51,21441.0,216.2462,216.4466,215.6447,216.2366,21441.0
2021-08-23 10:05:00,226.34,227.72,226.24,227.14,13147.0,216.0743,217.3917,215.9789,216.8381,13147.0
2021-08-23 10:10:00,227.44,228.75,227.29,228.56,26757.0,217.1244,218.375,216.9812,218.1936,26757.0
2021-08-23 10:15:00,228.3,228.94,227.77,227.78,24408.0,217.9454,218.5564,217.4395,217.449,24408.0
2021-08-23 10:20:00,227.71,228.6,227.58,228.15,15408.0,217.3822,218.2318,217.2581,217.8022,15408.0
2021-08-23 10:25:00,228.36,228.38,226.51,226.7,14273.0,218.0027,218.0218,216.2366,216.418,14273.0
2021-08-23 10:30:00,226.48,226.68,225.66,225.66,12331.0,216.208,216.3989,215.4252,215.4252,12331.0
2021-08-23 10:35:00,225.78,226.84,225.78,226.53,11007.0,215.5397,216.5517,215.5397,216.2557,11007.0
2021-08-23 10:40:00,226.75,227.12,226.3,226.85,14686.0,216.4657,216.819,216.0362,216.5612,14686.0
2021-08-23 10:45:00,226.74,227.18,226.72,227.17,4689.0,216.4562,216.8762,216.4371,216.8667,4689.0
2021-08-23 10:50:00,227.07,227.44,227.07,227.11,9819.0,216.7712,217.1244,216.7712,216.8094,9819.0
2021-08-23 10:55:00,227.22,227.77,227.21,227.36,24846.0,216.9144,217.4395,216.9049,217.0481,24846.0
2021-08-23 11:00:00,227.51,228.2,227.14,228.0,10669.0,217.1913,217.85,216.8381,217.659,10669.0
2021-08-23 11:05:00,228.02,228.03,227.65,227.8,11733.0,217.6781,217.6877,217.3249,217.4681,11733.0
2021-08-23 11:10:00,227.97,228.38,227.92,228.24,16919.0,217.6304,218.0218,217.5827,217.8882,16919.0
2021-08-23 11:15:00,228.23,228.67,228.09,228.24,27683.0,217.8786,218.2987,217.745,217.8882,27683.0
2021-08-23 11:20:00,228.26,228.86,228.21,228.58,8053.0,217.9073,218.48,217.8595,218.2127,8053.0
2021-08-23 11:25:00,228.53,229.24,228.31,228.83,27574.0,218.165,218.8428,217.955,218.4514,27574.0
2021-08-23 11:30:00,228.84,229.01,228.45,228.97,12449.0,218.4609,218.6232,218.0886,218.5851,12449.0
2021-08-23 11:35:00,228.9,229.4,228.87,229.4,16628.0,218.5182,218.9955,218.4896,218.9955,16628.0
2021-08-23 11:40:00,229.4,229.44,228.92,229.09,31791.0,218.9955,219.0337,218.5373,218.6996,31791.0
2021-08-23 11:45:00,229.23,229.46,229.0,229.46,8922.0,218.8333,219.0528,218.6137,219.0528,8922.0
2021-08-23 11:50:00,229.42,229.71,229.37,229.41,13148.0,219.0146,219.2915,218.9669,219.0051,13148.0
2021-08-23 11:55:00,229.36,229.92,229.3,229.6,11995.0,218.9574,219.492,218.9001,219.1865,11995.0
2021-08-23 12:00:00,229.8,229.8,229.3,229.35,8853.0,219.3774,219.3774,218.9001,218.9478,8853.0
2021-08-23 12:05:00,229.48,229.64,229.34,229.45,8429.0,219.0719,219.2247,218.9383,219.0433,8429.0
2021-08-23 12:10:00,229.31,229.73,229.25,229.6,8475.0,218.9096,219.3106,218.8524,219.1865,8475.0
2021-08-23 12:15:00,229.56,229.59,228.88,228.98,4112.0,219.1483,219.1769,218.4991,218.5946,4112.0
2021-08-23 12:20:00,228.9,229.04,228.72,229.04,9837.0,218.5182,218.6519,218.3464,218.6519,9837.0
2021-08-23 12:25:00,228.94,229.14,228.8,229.14,12222.0,218.5564,218.7473,218.4228,218.7473,12222.0
2021-08-23 12:30:00,229.1,229.1,228.88,229.0,2876.0,218.7092,218.7092,218.4991,218.6137,2876.0
2021-08-23 12:35:00,228.96,229.05,228.81,228.91,5838.0,218.5755,218.6614,218.4323,218.5278,5838.0
2021-08-23 12:40:00,228.91,229.06,228.88,228.97,3154.0,218.5278,218.671,218.4991,218.5851,3154.0
2021-08-23 12:45:00,228.91,228.95,228.48,228.62,5336.0,218.5278,218.566,218.1173,218.2509,5336.0
2021-08-23 12:50:00,228.59,228.98,228.58,228.8,4757.0,218.2223,218.5946,218.2127,218.4228,4757.0
2021-08-23 12:55:00,228.8,229.44,228.8,229.3,3221.0,218.4228,219.0337,218.4228,218.9001,3221.0
2021-08-23 13:00:00,229.24,229.24,229.13,229.15,1104.0,218.8428,218.8428,218.7378,218.7569,1104.0
2021-08-23 13:05:00,229.18,229.26,229.04,229.2,2904.0,218.7855,218.8619,218.6519,218.8046,2904.0
2021-08-23 13:10:00,229.24,229.8,229.18,229.67,6100.0,218.8428,219.3774,218.7855,219.2533,6100.0
2021-08-23 13:15:00,229.62,229.93,229.61,229.72,6337.0,219.2056,219.5015,219.196,219.301,6337.0
2021-08-23 13:20:00,229.7,230.06,229.63,229.96,8855.0,219.2819,219.6256,219.2151,219.5302,8855.0
2021-08-23 13:25:00,230.1,230.24,229.52,229.52,8412.0,219.6638,219.7975,219.1101,219.1101,8412.0
2021-08-23 13:30:00,229.55,229.62,229.15,229.27,2041.0,219.1387,219.2056,218.7569,218.8714,2041.0
2021-08-23 13:35:00,229.35,229.36,228.52,228.64,2352.0,218.9478,218.9574,218.1555,218.27,2352.0
2021-08-23 13:40:00,228.84,228.9,228.73,228.87,1500.0,218.4609,218.5182,218.3559,218.4896,1500.0
2021-08-23 13:45:00,228.65,229.03,228.49,229.03,5570.0,218.2796,218.6423,218.1268,218.6423,5570.0
2021-08-23 13:50:00,229.05,229.05,228.93,229.0,2102.0,218.6614,218.6614,218.5469,218.6137,2102.0
2021-08-23 13:55:00,228.91,229.09,228.8,228.8,3613.0,218.5278,218.6996,218.4228,218.4228,3613.0
2021-08-23 14:00:00,228.89,229.4,228.89,229.03,6281.0,218.5087,218.9955,218.5087,218.6423,6281.0
2021-08-23 14:05:00,229.01,229.02,228.91,228.91,1615.0,218.6232,218.6328,218.5278,218.5278,1615.0
2021-08-23 14:10:00,228.95,229.08,228.77,228.77,2316.0,218.566,218.6901,218.3941,218.3941,2316.0
2021-08-23 14:15:00,228.74,228.87,228.5,228.8,3575.0,218.3655,218.4896,218.1364,218.4228,3575.0
2021-08-23 14:20:00,228.78,228.88,228.68,228.74,1303.0,218.4037,218.4991,218.3082,218.3655,1303.0
2021-08-23 14:25:00,228.81,228.81,228.62,228.62,1034.0,218.4323,218.4323,218.2509,218.2509,1034.0
2021-08-23 14:30:00,228.66,228.74,228.5,228.51,3170.0,218.2891,218.3655,218.1364,218.1459,3170.0
2021-08-23 14:35:00,228.56,228.7,228.49,228.57,3175.0,218.1936,218.3273,218.1268,218.2032,3175.0
2021-08-23 14:40:00,228.53,228.59,228.5,228.59,1100.0,218.165,218.2223,218.1364,218.2223,1100.0
2021-08-23 14:45:00,228.67,228.69,228.45,228.5,3666.0,218.2987,218.3178,218.0886,218.1364,3666.0
2021-08-23 14:50:00,228.59,228.75,228.56,228.6,2733.0,218.2223,218.375,218.1936,218.2318,2733.0
2021-08-23 14:55:00,228.51,228.77,228.51,228.75,3075.0,218.1459,218.3941,218.1459,218.375,3075.0
2021-08-23 15:00:00,228.7,228.83,228.57,228.73,5384.0,218.3273,218.4514,218.2032,218.3559,5384.0
2021-08-23 15:05:00,228.77,228.77,228.41,228.47,15426.0,218.3941,218.3941,218.0505,218.1077,15426.0
2021-08-23 15:10:00,228.49,228.49,228.41,228.47,5362.0,218.1268,218.1268,218.0505,218.1077,5362.0
2021-08-23 15:15:00,228.47,228.52,227.97,227.97,5658.0,218.1077,218.1555,217.6304,217.6304,5658.0
2021-08-23 15:20:00,227.95,228.11,227.94,227.94,4070.0,217.6113,217.7641,217.6018,217.6018,4070.0
2021-08-23 15:25:00,227.92,228.33,227.92,228.31,3428.0,217.5827,217.9741,217.5827,217.955,3428.0
2021-08-23 15:30:00,228.27,228.53,228.17,228.4,6394.0,217.9168,218.165,217.8213,218.0409,6394.0
2021-08-23 15:35:00,228.41,228.46,228.01,228.04,12490.0,218.0505,218.0982,217.6686,217.6972,12490.0
2021-08-23 15:40:00,228.06,228.36,228.06,228.13,13025.0,217.7163,218.0027,217.7163,217.7832,13025.0
2021-08-23 15:45:00,228.16,228.53,228.05,228.43,10650.0,217.8118,218.165,217.7068,218.0695,10650.0
2021-08-23 15:50:00,228.54,228.65,228.17,228.19,16653.0,218.1746,218.2796,217.8213,217.8404,16653.0
2021-08-23 15:55:00,228.22,228.61,227.88,228.0,58007.0,217.8691,218.2414,217.5445,217.659,58007.0
2021-08-24 09:30:00,228.13,228.95,224.14,226.03,73209.0,217.7832,218.566,213.9741,215.7784,73209.0
2021-08-24 09:35:00,226.03,226.03,224.14,224.76,24419.0,215.7784,215.7784,213.9741,214.566,24419.0
2021-08-24 09:40:00,224.88,225.48,223.3,224.06,18892.0,214.6806,215.2533,213.1722,213.8977,18892.0
2021-08-24 09:45:00,224.19,224.77,223.18,224.71,31622.0,214.0218,214.5755,213.0577,214.5183,31622.0
2021-08-24 09:50:00,224.55,225.93,224.43,225.84,13656.0,214.3655,215.6829,214.251,215.597,13656.0
2021-08-24 09:55:00,225.72,225.73,223.57,223.87,18939.0,215.4825,215.492,213.43,213.7164,18939.0
2021-08-24 10:00:00,223.75,224.35,222.05,224.13,30807.0,213.6018,214.1746,211.9789,213.9646,30807.0
2021-08-24 10:05:00,224.17,226.05,223.97,225.33,28380.0,214.0028,215.7975,213.8118,215.1101,28380.0
2021-08-24 10:10:00,225.33,225.46,224.23,225.12,6838.0,215.1101,215.2342,214.06,214.9097,6838.0
2021-08-24 10:15:00,225.09,225.47,224.53,224.62,9489.0,214.881,215.2438,214.3464,214.4323,9489.0
2021-08-24 10:20:00,224.56,225.4,224.25,225.31,15184.0,214.3751,215.177,214.0791,215.0911,15184.0
2021-08-24 10:25:00,225.56,226.47,225.54,225.86,9726.0,215.3297,216.1984,215.3106,215.6161,9726.0
2021-08-24 10:30:00,226.23,226.65,225.61,225.89,7988.0,215.9693,216.3703,215.3774,215.6447,7988.0
2021-08-24 10:35:00,226.19,226.56,225.93,226.02,3559.0,215.9311,216.2844,215.6829,215.7688,3559.0
2021-08-24 10:40:00,226.19,226.69,225.66,226.01,7616.0,215.9311,216.4085,215.4252,215.7593,7616.0
2021-08-24 10:45:00,226.04,227.22,225.8,226.98,21913.0,215.7879,216.9144,215.5588,216.6853,21913.0
2021-08-24 10:50:00,226.97,227.25,226.69,226.94,7008.0,216.6758,216.9431,216.4085,216.6471,7008.0
2021-08-24 10:55:00,226.9,227.19,226.54,226.6,10538.0,216.6089,216.8858,216.2653,216.3225,10538.0
2021-08-24 11:00:00,226.53,227.47,226.53,227.43,8379.0,216.2557,217.1531,216.2557,217.1149,8379.0
2021-08-24 11:05:00,227.46,227.46,226.69,226.75,5396.0,217.1435,217.1435,216.4085,216.4657,5396.0
2021-08-24 11:10:00,226.86,227.06,226.54,226.8,9241.0,216.5708,216.7617,216.2653,216.5135,9241.0
2021-08-24 11:15:00,226.98,227.86,226.98,227.1,11210.0,216.6853,217.5254,216.6853,216.7999,11210.0
2021-08-24 11:20:00,226.8,227.23,226.71,226.71,5151.0,216.5135,216.924,216.4276,216.4276,5151.0
2021-08-24 11:25:00,226.98,227.83,226.8,227.46,4538.0,216.6853,217.4968,216.5135,217.1435,4538.0
2021-08-24 11:30:00,227.4,227.58,226.92,226.92,6862.0,217.0863,217.2581,216.628,216.628,6862.0
2021-08-24 11:35:00,227.06,227.54,226.88,227.0,5083.0,216.7617,217.2199,216.5898,216.7044,5083.0
2021-08-24 11:40:00,226.88,226.93,226.5,226.5,7598.0,216.5898,216.6376,216.2271,216.2271,7598.0
2021-08-24 11:45:00,226.59,226.82,226.02,226.79,4721.0,216.313,216.5326,215.7688,216.5039,4721.0
2021-08-24 11:50:00,226.7,227.16,226.69,227.16,5105.0,216.418,216.8571,216.4085,216.8571,5105.0
2021-08-24 11:55:00,227.06,227.16,226.85,226.87,4146.0,216.7617,216.8571,216.5612,216.5803,4146.0
2021-08-24 12:00:00,226.7,226.84,226.61,226.67,3955.0,216.418,216.5517,216.3321,216.3894,3955.0
2021-08-24 12:05:00,226.81,227.24,226.81,227.06,3399.0,216.523,216.9335,216.523,216.7617,3399.0
2021-08-24 12:10:00,227.27,227.64,227.27,227.64,2110.0,216.9622,217.3154,216.9622,217.3154,2110.0
2021-08-24 12:15:00,227.71,227.72,227.63,227.68,1183.0,217.3822,217.3917,217.3058,217.3536,1183.0
2021-08-24 12:20:00,227.53,227.59,227.26,227.45,5608.0,217.2104,217.2676,216.9526,217.134,5608.0
2021-08-24 12:25:00,227.46,227.77,227.45,227.48,2697.0,217.1435,217.4395,217.134,217.1626,2697.0
2021-08-24 12:30:00,227.67,227.81,227.62,227.81,400.0,217.344,217.4777,217.2963,217.4777,400.0
2021-08-24 12:35:00,227.81,227.99,227.65,227.69,3122.0,217.4777,217.6495,217.3249,217.3631,3122.0
2021-08-24 12:40:00,227.71,227.93,227.54,227.93,1716.0,217.3822,217.5922,217.2199,217.5922,1716.0
2021-08-24 12:45:00,227.96,228.18,227.91,228.04,4503.0,217.6209,217.8309,217.5731,217.6972,4503.0
2021-08-24 12:50:00,228.13,228.58,228.03,228.56,5644.0,217.7832,218.2127,217.6877,218.1936,5644.0
2021-08-24 12:55:00,228.49,228.5,228.27,228.41,4485.0,218.1268,218.1364,217.9168,218.0505,4485.0
2021-08-24 13:00:00,228.5,228.72,228.31,228.39,3153.0,218.1364,218.3464,217.955,218.0314,3153.0
2021-08-24 13:05:00,228.38,228.42,228.09,228.09,1481.0,218.0218,218.06,217.745,217.745,1481.0
2021-08-24 13:10:00,227.95,228.21,227.94,228.14,1763.0,217.6113,217.8595,217.6018,217.7927,1763.0
2021-08-24 13:15:00,228.08,228.14,227.93,228.11,2649.0,217.7354,217.7927,217.5922,217.7641,2649.0
2021-08-24 13:20:00,228.05,228.37,227.89,227.89,4480.0,217.7068,218.0123,217.554,217.554,4480.0
2021-08-24 13:25:00,228.03,228.15,227.84,227.98,3407.0,217.6877,217.8022,217.5063,217.64,3407.0
2021-08-24 13:30:00,228.08,228.11,227.99,227.99,831.0,217.7354,217.7641,217.6495,217.6495,831.0
2021-08-24 13:35:00,227.92,227.93,227.61,227.74,1968.0,217.5827,217.5922,217.2867,217.4108,1968.0
2021-08-24 13:40:00,227.92,228.18,227.91,228.18,1264.0,217.5827,217.8309,217.5731,217.8309,1264.0
2021-08-24 13:45:00,228.1,228.19,228.0,228.0,2370.0,217.7545,217.8404,217.659,217.659,2370.0
2021-08-24 13:50:00,228.22,228.26,228.16,228.25,400.0,217.8691,217.9073,217.8118,217.8977,400.0
2021-08-24 13:55:00,228.31,228.4,228.16,228.33,4041.0,217.955,218.0409,217.8118,217.9741,4041.0
2021-08-24 14:00:00,228.17,228.36,228.08,228.08,1868.0,217.8213,218.0027,217.7354,217.7354,1868.0
2021-08-24 14:05:00,227.93,227.97,227.63,227.77,1670.0,217.5922,217.6304,217.3058,217.4395,1670.0
2021-08-24 14:10:00,227.79,227.84,227.49,227.49,6522.0,217.4586,217.5063,217.1722,217.1722,6522.0
2021-08-24 14:15:00,227.53,227.88,227.51,227.53,6276.0,217.2104,217.5445,217.1913,217.2104,6276.0
2021-08-24 14:20:00,227.32,227.48,227.21,227.48,1000.0,217.0099,217.1626,216.9049,217.1626,1000.0
2021-08-24 14:25:00,227.42,228.17,227.25,228.17,4878.0,217.1054,217.8213,216.9431,217.8213,4878.0
2021-08-24 14:30:00,228.13,228.15,227.83,227.86,3545.0,217.7832,217.8022,217.4968,217.5254,3545.0
2021-08-24 14:35:00,227.98,227.98,227.64,227.67,1457.0,217.64,217.64,217.3154,217.344,1457.0
2021-08-24 14:40:00,227.69,227.97,227.59,227.94,2144.0,217.3631,217.6304,217.2676,217.6018,2144.0
2021-08-24 14:45:00,227.87,227.97,227.69,227.97,2387.0,217.5349,217.6304,217.3631,217.6304,2387.0
2021-08-24 14:50:00,228.08,228.34,228.08,228.34,5982.0,217.7354,217.9836,217.7354,217.9836,5982.0
2021-08-24 14:55:00,228.29,228.33,228.02,228.22,6448.0,217.9359,217.9741,217.6781,217.8691,6448.0
2021-08-24 15:00:00,228.27,228.27,228.07,228.16,4972.0,217.9168,217.9168,217.7259,217.8118,4972.0
2021-08-24 15:05:00,228.06,228.19,227.8,228.14,3344.0,217.7163,217.8404,217.4681,217.7927,3344.0
2021-08-24 15:10:00,228.16,228.49,228.16,228.39,3958.0,217.8118,218.1268,217.8118,218.0314,3958.0
2021-08-24 15:15:00,228.36,228.39,228.18,228.33,3832.0,218.0027,218.0314,217.8309,217.9741,3832.0
2021-08-24 15:20:00,228.31,228.57,228.21,228.3,5654.0,217.955,218.2032,217.8595,217.9454,5654.0
2021-08-24 15:25:00,228.36,228.53,228.27,228.45,2527.0,218.0027,218.165,217.9168,218.0886,2527.0
2021-08-24 15:30:00,228.4,228.43,228.25,228.29,4462.0,218.0409,218.0695,217.8977,217.9359,4462.0
2021-08-24 15:35:00,228.35,228.45,228.04,228.11,8737.0,217.9932,218.0886,217.6972,217.7641,8737.0
2021-08-24 15:40:00,228.19,228.19,227.89,227.93,5764.0,217.8404,217.8404,217.554,217.5922,5764.0
2021-08-24 15:45:00,227.92,228.45,227.92,228.23,11778.0,217.5827,218.0886,217.5827,217.8786,11778.0
2021-08-24 15:50:00,228.15,228.72,228.06,228.52,19514.0,217.8022,218.3464,217.7163,218.1555,19514.0
2021-08-24 15:55:00,228.44,229.3,228.43,229.19,75551.0,218.0791,218.9001,218.0695,218.7951,75551.0
2021-08-25 09:30:00,229.55,231.19,227.5,230.48,35061.0,219.1387,220.7044,217.1817,220.0266,35061.0
2021-08-25 09:35:00,230.52,231.35,229.71,231.35,12626.0,220.0648,220.8571,219.2915,220.8571,12626.0
2021-08-25 09:40:00,230.81,231.5,230.73,230.8,16637.0,220.3416,221.0003,220.2652,220.3321,16637.0
2021-08-25 09:45:00,230.99,231.81,230.68,231.74,24445.0,220.5134,221.2962,220.2175,221.2294,24445.0
2021-08-25 09:50:00,231.51,232.13,231.02,231.47,17050.0,221.0099,221.6017,220.5421,220.9717,17050.0
2021-08-25 09:55:00,231.45,231.78,231.1,231.49,11313.0,220.9526,221.2676,220.6184,220.9908,11313.0
2021-08-25 10:00:00,231.49,231.75,230.77,231.2,28412.0,220.9908,221.239,220.3034,220.7139,28412.0
2021-08-25 10:05:00,231.18,232.72,230.87,232.49,20488.0,220.6948,222.165,220.3989,221.9454,20488.0
2021-08-25 10:10:00,232.52,234.15,232.37,234.12,15373.0,221.974,223.5301,221.8308,223.5015,15373.0
2021-08-25 10:15:00,234.4,234.41,232.66,233.22,18874.0,223.7688,223.7783,222.1077,222.6423,18874.0
2021-08-25 10:20:00,233.16,234.77,232.95,234.74,21066.0,222.585,224.122,222.3845,224.0934,21066.0
2021-08-25 10:25:00,234.93,235.51,234.55,235.25,31113.0,224.2747,224.8284,223.912,224.5802,31113.0
2021-08-25 10:30:00,235.29,236.61,235.11,236.04,18830.0,224.6184,225.8785,224.4466,225.3344,18830.0
2021-08-25 10:35:00,236.2,237.63,235.99,237.44,36141.0,225.4871,226.8523,225.2867,226.6709,36141.0
2021-08-25 10:40:00,237.46,238.67,237.13,238.67,64779.0,226.69,227.8451,226.375,227.8451,64779.0
2021-08-25 10:45:00,238.51,239.76,237.6,237.78,47144.0,227.6924,228.8857,226.8236,226.9955,47144.0
2021-08-25 10:50:00,237.61,239.71,237.61,238.73,33257.0,226.8332,228.8379,226.8332,227.9024,33257.0
2021-08-25 10:55:00,238.14,239.2,237.79,239.2,13474.0,227.3391,228.3511,227.005,228.3511,13474.0
2021-08-25 11:00:00,239.33,239.47,238.44,239.0,28320.0,228.4752,228.6088,227.6255,228.1601,28320.0
2021-08-25 11:05:00,238.91,239.27,237.85,237.92,51457.0,228.0742,228.4179,227.0623,227.1291,51457.0
2021-08-25 11:10:00,237.99,238.37,237.08,237.53,15655.0,227.1959,227.5587,226.3272,226.7568,15655.0
2021-08-25 11:15:00,237.56,237.56,236.54,236.68,9166.0,226.7855,226.7855,225.8117,225.9454,9166.0
2021-08-25 11:20:00,236.78,238.2,236.78,238.2,15358.0,226.0408,227.3964,226.0408,227.3964,15358.0
2021-08-25 11:25:00,238.19,238.64,237.45,237.45,30370.0,227.3869,227.8165,226.6804,226.6804,30370.0
2021-08-25 11:30:00,237.41,237.41,236.93,237.33,7817.0,226.6423,226.6423,226.184,226.5659,7817.0
2021-08-25 11:35:00,237.32,237.76,237.32,237.76,5154.0,226.5563,226.9764,226.5563,226.9764,5154.0
2021-08-25 11:40:00,237.74,238.88,237.71,238.83,10214.0,226.9573,228.0456,226.9286,227.9979,10214.0
2021-08-25 11:45:00,238.73,239.54,238.59,239.28,25904.0,227.9024,228.6756,227.7687,228.4274,25904.0
2021-08-25 11:50:00,239.28,239.88,239.27,239.79,42428.0,228.4274,229.0002,228.4179,228.9143,42428.0
2021-08-25 11:55:00,239.79,239.99,239.67,239.73,11729.0,228.9143,229.1052,228.7998,228.857,11729.0
2021-08-25 12:00:00,239.68,239.68,238.89,239.12,6282.0,228.8093,228.8093,228.0551,228.2747,6282.0
2021-08-25 12:05:00,239.13,239.22,238.81,238.9,8700.0,228.2842,228.3702,227.9788,228.0647,8700.0
2021-08-25 12:10:00,238.99,239.57,238.98,239.57,5384.0,228.1506,228.7043,228.141,228.7043,5384.0
2021-08-25 12:15:00,239.7,239.86,239.6,239.7,15394.0,228.8284,228.9811,228.7329,228.8284,15394.0
2021-08-25 12:20:00,239.72,240.54,239.65,239.76,27076.0,228.8475,229.6303,228.7807,228.8857,27076.0
2021-08-25 12:25:00,239.75,239.76,239.01,239.4,6054.0,228.8761,228.8857,228.1697,228.542,6054.0
2021-08-25 12:30:00,239.31,239.34,238.61,238.86,10030.0,228.4561,228.4847,227.7878,228.0265,10030.0
2021-08-25 12:35:00,239.0,239.0,238.22,238.22,4019.0,228.1601,228.1601,227.4155,227.4155,4019.0
2021-08-25 12:40:00,238.22,238.87,238.22,238.74,5254.0,227.4155,228.036,227.4155,227.9119,5254.0
2021-08-25 12:45:00,238.68,238.78,238.31,238.58,6969.0,227.8547,227.9501,227.5014,227.7592,6969.0
2021-08-25 12:50:00,238.55,238.81,238.54,238.72,3880.0,227.7306,227.9788,227.721,227.8928,3880.0
2021-08-25 12:55:00,238.67,238.9,238.52,238.68,5596.0,227.8451,228.0647,227.7019,227.8547,5596.0
2021-08-25 13:00:00,238.61,238.76,238.48,238.48,5062.0,227.7878,227.931,227.6637,227.6637,5062.0
2021-08-25 13:05:00,238.54,239.7,238.54,239.7,15794.0,227.721,228.8284,227.721,228.8284,15794.0
2021-08-25 13:10:00,239.75,240.4,239.71,240.34,31328.0,228.8761,229.4966,228.8379,229.4394,31328.0
2021-08-25 13:15:00,240.34,240.42,239.85,239.85,16758.0,229.4394,229.5157,228.9716,228.9716,16758.0
2021-08-25 13:20:00,239.86,240.03,239.79,239.92,4337.0,228.9811,229.1434,228.9143,229.0384,4337.0
2021-08-25 13:25:00,239.77,240.07,239.49,239.5,9084.0,228.8952,229.1816,228.6279,228.6375,9084.0
2021-08-25 13:30:00,239.41,239.41,238.94,239.34,6299.0,228.5515,228.5515,228.1029,228.4847,6299.0
2021-08-25 13:35:00,239.25,239.38,239.09,239.23,4412.0,228.3988,228.5229,228.2461,228.3797,4412.0
2021-08-25 13:40:00,239.15,239.18,238.59,238.7,14093.0,228.3033,228.332,227.7687,227.8737,14093.0
2021-08-25 13:45:00,238.68,238.72,238.1,238.1,10741.0,227.8547,227.8928,227.301,227.301,10741.0
2021-08-25 13:50:00,238.0,238.0,237.59,237.89,10199.0,227.2055,227.2055,226.8141,227.1005,10199.0
2021-08-25 13:55:00,237.78,238.28,237.73,237.8,6594.0,226.9955,227.4728,226.9477,227.0146,6594.0
2021-08-25 14:00:00,237.77,237.91,237.41,237.72,5101.0,226.9859,227.1196,226.6423,226.9382,5101.0
2021-08-25 14:05:00,237.65,237.88,237.56,237.74,7137.0,226.8714,227.0909,226.7855,226.9573,7137.0
2021-08-25 14:10:00,237.6,237.91,237.59,237.71,2751.0,226.8236,227.1196,226.8141,226.9286,2751.0
2021-08-25 14:15:00,237.66,237.84,237.52,237.52,4362.0,226.8809,227.0528,226.7473,226.7473,4362.0
2021-08-25 14:20:00,237.47,237.47,236.86,237.38,4782.0,226.6995,226.6995,226.1172,226.6136,4782.0
2021-08-25 14:25:00,237.37,237.74,237.37,237.62,2284.0,226.6041,226.9573,226.6041,226.8427,2284.0
2021-08-25 14:30:00,237.55,237.69,237.1,237.22,7612.0,226.7759,226.9096,226.3463,226.4609,7612.0
2021-08-25 14:35:00,237.23,237.23,236.83,236.83,2995.0,226.4704,226.4704,226.0886,226.0886,2995.0
2021-08-25 14:40:00,236.91,237.14,236.91,236.98,2104.0,226.1649,226.3845,226.1649,226.2318,2104.0
2021-08-25 14:45:00,237.06,237.17,236.86,237.14,3307.0,226.3081,226.4131,226.1172,226.3845,3307.0
2021-08-25 14:50:00,237.17,237.17,236.94,236.94,2780.0,226.4131,226.4131,226.1936,226.1936,2780.0
2021-08-25 14:55:00,237.01,237.15,236.88,237.03,3771.0,226.2604,226.394,226.1363,226.2795,3771.0
2021-08-25 15:00:00,237.11,237.11,236.49,236.5,7293.0,226.3559,226.3559,225.764,225.7735,7293.0
2021-08-25 15:05:00,236.47,236.47,236.23,236.38,6124.0,225.7449,225.7449,225.5158,225.659,6124.0
2021-08-25 15:10:00,236.44,236.62,236.08,236.08,6302.0,225.7162,225.8881,225.3726,225.3726,6302.0
2021-08-25 15:15:00,236.09,236.51,235.88,236.51,9080.0,225.3821,225.7831,225.1816,225.7831,9080.0
2021-08-25 15:20:00,236.45,236.71,236.27,236.29,7711.0,225.7258,225.974,225.554,225.5731,7711.0
2021-08-25 15:25:00,236.31,236.46,236.03,236.03,5357.0,225.5921,225.7353,225.3248,225.3248,5357.0
2021-08-25 15:30:00,236.03,236.31,235.7,235.7,19489.0,225.3248,225.5921,225.0098,225.0098,19489.0
2021-08-25 15:35:00,235.69,236.06,235.54,235.61,11206.0,225.0003,225.3535,224.8571,224.9239,11206.0
2021-08-25 15:40:00,235.71,235.71,235.19,235.54,14440.0,225.0194,225.0194,224.5229,224.8571,14440.0
2021-08-25 15:45:00,235.51,235.68,235.15,235.19,16137.0,224.8284,224.9907,224.4848,224.5229,16137.0
2021-08-25 15:50:00,235.26,235.3,234.42,234.6,25622.0,224.5898,224.628,223.7879,223.9597,25622.0
2021-08-25 15:55:00,234.61,234.7,234.08,234.09,89811.0,223.9692,224.0552,223.4633,223.4728,89811.0
2021-08-26 09:30:00,232.9,233.45,231.19,233.23,21649.0,222.3368,222.8619,220.7044,222.6518,21649.0
2021-08-26 09:35:00,233.43,233.73,232.6,232.6,8900.0,222.8428,223.1292,222.0504,222.0504,8900.0
2021-08-26 09:40:00,232.6,234.3,232.45,234.19,16861.0,222.0504,223.6733,221.9072,223.5683,16861.0
2021-08-26 09:45:00,234.38,236.0,233.52,233.77,18722.0,223.7497,225.2962,222.9287,223.1673,18722.0
2021-08-26 09:50:00,234.16,235.01,233.91,234.9,10434.0,223.5397,224.3511,223.301,224.2461,10434.0
2021-08-26 09:55:00,235.06,235.66,234.04,235.66,3499.0,224.3988,224.9716,223.4251,224.9716,3499.0
2021-08-26 10:00:00,235.45,235.76,234.72,235.05,11382.0,224.7712,225.0671,224.0743,224.3893,11382.0
2021-08-26 10:05:00,234.77,235.8,234.72,235.21,7212.0,224.122,225.1053,224.0743,224.542,7212.0
2021-08-26 10:10:00,235.24,236.05,235.08,235.72,17024.0,224.5707,225.3439,224.4179,225.0289,17024.0
2021-08-26 10:15:00,235.83,236.09,235.75,235.9,3420.0,225.1339,225.3821,225.0575,225.2007,3420.0
2021-08-26 10:20:00,236.13,236.4,235.84,235.92,5581.0,225.4203,225.6781,225.1435,225.2198,5581.0
2021-08-26 10:25:00,235.58,235.58,233.44,234.19,14141.0,224.8953,224.8953,222.8523,223.5683,14141.0
2021-08-26 10:30:00,234.24,234.7,233.78,233.85,7397.0,223.616,224.0552,223.1769,223.2437,7397.0
2021-08-26 10:35:00,233.98,234.27,233.17,233.34,7327.0,223.3678,223.6447,222.5946,222.7569,7327.0
2021-08-26 10:40:00,233.19,233.19,232.3,232.53,12282.0,222.6137,222.6137,221.764,221.9836,12282.0
2021-08-26 10:45:00,232.59,232.98,232.44,232.78,4246.0,222.0409,222.4132,221.8977,222.2222,4246.0
2021-08-26 10:50:00,232.59,232.85,231.87,232.13,17432.0,222.0409,222.2891,221.3535,221.6017,17432.0
2021-08-26 10:55:00,232.15,232.57,232.01,232.49,3420.0,221.6208,222.0218,221.4872,221.9454,3420.0
2021-08-26 11:00:00,232.2,232.2,231.23,231.34,4431.0,221.6686,221.6686,220.7425,220.8476,4431.0
2021-08-26 11:05:00,231.25,232.84,231.19,232.84,12126.0,220.7616,222.2795,220.7044,222.2795,12126.0
2021-08-26 11:10:00,232.81,233.92,232.81,233.7,20438.0,222.2509,223.3105,222.2509,223.1005,20438.0
2021-08-26 11:15:00,233.77,234.03,233.7,233.85,8557.0,223.1673,223.4156,223.1005,223.2437,8557.0
2021-08-26 11:20:00,233.8,235.02,233.75,234.92,9948.0,223.196,224.3607,223.1483,224.2652,9948.0
2021-08-26 11:25:00,234.95,234.95,233.5,233.97,10620.0,224.2938,224.2938,222.9096,223.3583,10620.0
2021-08-26 11:30:00,233.97,234.55,233.82,233.86,22263.0,223.3583,223.912,223.2151,223.2533,22263.0
2021-08-26 11:35:00,234.24,235.08,234.14,235.08,3584.0,223.616,224.4179,223.5206,224.4179,3584.0
2021-08-26 11:40:00,235.08,235.15,234.63,234.63,4991.0,224.4179,224.4848,223.9883,223.9883,4991.0
2021-08-26 11:45:00,234.56,235.07,234.55,234.93,5489.0,223.9215,224.4084,223.912,224.2747,5489.0
2021-08-26 11:50:00,234.93,235.06,234.77,234.87,2648.0,224.2747,224.3988,224.122,224.2175,2648.0
2021-08-26 11:55:00,234.75,234.94,234.43,234.54,3507.0,224.1029,224.2843,223.7974,223.9024,3507.0
2021-08-26 12:00:00,234.46,235.06,234.45,235.02,4991.0,223.8261,224.3988,223.8165,224.3607,4991.0
2021-08-26 12:05:00,234.93,234.93,234.48,234.65,2521.0,224.2747,224.2747,223.8451,224.0074,2521.0
2021-08-26 12:10:00,234.69,234.69,234.11,234.63,3461.0,224.0456,224.0456,223.4919,223.9883,3461.0
2021-08-26 12:15:00,234.57,234.64,234.07,234.07,2535.0,223.9311,223.9979,223.4537,223.4537,2535.0
2021-08-26 12:20:00,234.26,234.67,234.25,234.27,2049.0,223.6351,224.0265,223.6256,223.6447,2049.0
2021-08-26 12:25:00,234.26,234.61,234.26,234.32,2719.0,223.6351,223.9692,223.6351,223.6924,2719.0
2021-08-26 12:30:00,234.38,234.65,233.92,233.92,5725.0,223.7497,224.0074,223.3105,223.3105,5725.0
2021-08-26 12:35:00,234.08,234.38,234.08,234.19,1937.0,223.4633,223.7497,223.4633,223.5683,1937.0
2021-08-26 12:40:00,234.21,234.24,233.8,233.8,3798.0,223.5874,223.616,223.196,223.196,3798.0
2021-08-26 12:45:00,233.88,233.93,233.76,233.88,2165.0,223.2724,223.3201,223.1578,223.2724,2165.0
2021-08-26 12:50:00,233.92,234.3,233.76,234.08,4005.0,223.3105,223.6733,223.1578,223.4633,4005.0
2021-08-26 12:55:00,234.23,234.32,233.91,234.17,1671.0,223.6065,223.6924,223.301,223.5492,1671.0
2021-08-26 13:00:00,233.88,234.12,233.85,234.12,1000.0,223.2724,223.5015,223.2437,223.5015,1000.0
2021-08-26 13:05:00,234.02,234.06,233.81,233.88,2031.0,223.406,223.4442,223.2055,223.2724,2031.0
2021-08-26 13:10:00,233.95,234.2,233.91,233.91,1368.0,223.3392,223.5778,223.301,223.301,1368.0
2021-08-26 13:15:00,234.12,234.23,233.97,234.14,1650.0,223.5015,223.6065,223.3583,223.5206,1650.0
2021-08-26 13:20:00,234.11,234.13,233.1,233.2,2264.0,223.4919,223.511,222.5277,222.6232,2264.0
2021-08-26 13:25:00,233.22,233.8,233.22,233.8,1500.0,222.6423,223.196,222.6423,223.196,1500.0
2021-08-26 13:30:00,233.82,233.84,233.69,233.79,1859.0,223.2151,223.2342,223.091,223.1864,1859.0
2021-08-26 13:35:00,233.72,233.78,233.34,233.78,3296.0,223.1196,223.1769,222.7569,223.1769,3296.0
2021-08-26 13:40:00,233.81,233.9,233.71,233.82,4365.0,223.2055,223.2915,223.1101,223.2151,4365.0
2021-08-26 13:45:00,233.77,233.77,233.27,233.27,2200.0,223.1673,223.1673,222.69,222.69,2200.0
2021-08-26 13:50:00,233.16,233.5,233.01,233.5,2945.0,222.585,222.9096,222.4418,222.9096,2945.0
2021-08-26 13:55:00,233.41,233.46,233.2,233.21,2769.0,222.8237,222.8714,222.6232,222.6327,2769.0
2021-08-26 14:00:00,233.09,233.21,232.39,232.54,5011.0,222.5182,222.6327,221.8499,221.9931,5011.0
2021-08-26 14:05:00,232.4,232.61,232.21,232.49,5003.0,221.8595,222.06,221.6781,221.9454,5003.0
2021-08-26 14:10:00,232.54,232.62,232.25,232.39,2410.0,221.9931,222.0695,221.7163,221.8499,2410.0
2021-08-26 14:15:00,232.26,232.35,232.0,232.04,4783.0,221.7258,221.8118,221.4776,221.5158,4783.0
2021-08-26 14:20:00,232.04,232.06,231.82,231.93,4574.0,221.5158,221.5349,221.3058,221.4108,4574.0
2021-08-26 14:25:00,232.04,232.11,231.84,232.1,7030.0,221.5158,221.5826,221.3249,221.5731,7030.0
2021-08-26 14:30:00,232.06,232.07,231.84,232.03,2428.0,221.5349,221.5445,221.3249,221.5063,2428.0
2021-08-26 14:35:00,231.99,232.14,231.81,232.08,2204.0,221.4681,221.6113,221.2962,221.554,2204.0
2021-08-26 14:40:00,231.95,231.95,231.58,231.81,2282.0,221.4299,221.4299,221.0767,221.2962,2282.0
2021-08-26 14:45:00,231.71,231.76,231.49,231.51,1529.0,221.2008,221.2485,220.9908,221.0099,1529.0
2021-08-26 14:50:00,231.58,231.84,231.55,231.76,1519.0,221.0767,221.3249,221.048,221.2485,1519.0
2021-08-26 14:55:00,231.68,231.81,231.25,231.4,1173.0,221.1721,221.2962,220.7616,220.9048,1173.0
2021-08-26 15:00:00,231.31,231.41,231.19,231.41,1163.0,220.8189,220.9144,220.7044,220.9144,1163.0
2021-08-26 15:05:00,231.36,231.36,231.1,231.25,1491.0,220.8667,220.8667,220.6184,220.7616,1491.0
2021-08-26 15:10:00,231.44,231.79,231.23,231.79,2114.0,220.943,221.2772,220.7425,221.2772,2114.0
2021-08-26 15:15:00,231.65,231.82,231.32,231.74,2904.0,221.1435,221.3058,220.8285,221.2294,2904.0
2021-08-26 15:20:00,231.74,231.74,231.05,231.05,11566.0,221.2294,221.2294,220.5707,220.5707,11566.0
2021-08-26 15:25:00,231.12,231.23,230.73,230.93,6295.0,220.6375,220.7425,220.2652,220.4562,6295.0
2021-08-26 15:30:00,230.99,231.18,230.69,230.82,9054.0,220.5134,220.6948,220.227,220.3511,9054.0
2021-08-26 15:35:00,230.86,231.45,230.53,230.53,16384.0,220.3893,220.9526,220.0743,220.0743,16384.0
2021-08-26 15:40:00,230.63,231.01,230.62,230.62,3132.0,220.1698,220.5325,220.1602,220.1602,3132.0
2021-08-26 15:45:00,230.77,231.06,230.49,230.5,7041.0,220.3034,220.5803,220.0361,220.0457,7041.0
2021-08-26 15:50:00,230.56,230.95,230.44,230.81,14401.0,220.1029,220.4752,219.9884,220.3416,14401.0
2021-08-26 15:55:00,230.89,231.26,230.6,230.66,34690.0,220.418,220.7712,220.1411,220.1984,34690.0
2021-08-27 09:30:00,232.69,235.37,232.69,234.64,24990.0,222.1363,224.6948,222.1363,223.9979,24990.0
2021-08-27 09:35:00,234.94,236.66,234.45,234.45,14899.0,224.2843,225.9263,223.8165,223.8165,14899.0
2021-08-27 09:40:00,234.53,235.37,233.63,234.28,6465.0,223.8929,224.6948,223.0337,223.6542,6465.0
2021-08-27 09:45:00,234.33,235.67,233.54,235.67,19445.0,223.7019,224.9812,222.9478,224.9812,19445.0
2021-08-27 09:50:00,235.22,235.87,235.0,235.0,10840.0,224.5516,225.1721,224.3416,224.3416,10840.0
2021-08-27 09:55:00,235.0,236.07,235.0,235.58,13239.0,224.3416,225.363,224.3416,224.8953,13239.0
2021-08-27 10:00:00,235.29,235.82,234.66,235.67,8156.0,224.6184,225.1244,224.017,224.9812,8156.0
2021-08-27 10:05:00,235.67,235.98,234.99,234.99,3534.0,224.9812,225.2771,224.332,224.332,3534.0
2021-08-27 10:10:00,234.74,235.5,234.73,235.16,16114.0,224.0934,224.8189,224.0838,224.4943,16114.0
2021-08-27 10:15:00,235.32,235.4,234.86,234.86,7106.0,224.647,224.7234,224.2079,224.2079,7106.0
2021-08-27 10:20:00,235.1,235.41,234.33,235.39,9422.0,224.437,224.733,223.7019,224.7139,9422.0
2021-08-27 10:25:00,235.4,235.6,235.4,235.42,9694.0,224.7234,224.9143,224.7234,224.7425,9694.0
2021-08-27 10:30:00,235.29,235.97,235.11,235.45,12502.0,224.6184,225.2676,224.4466,224.7712,12502.0
2021-08-27 10:35:00,235.47,235.49,234.7,235.38,8921.0,224.7902,224.8093,224.0552,224.7043,8921.0
2021-08-27 10:40:00,235.46,235.49,234.99,235.2,11659.0,224.7807,224.8093,224.332,224.5325,11659.0
2021-08-27 10:45:00,235.28,235.84,235.16,235.59,17083.0,224.6089,225.1435,224.4943,224.9048,17083.0
2021-08-27 10:50:00,235.62,235.67,235.21,235.41,8942.0,224.9334,224.9812,224.542,224.733,8942.0
2021-08-27 10:55:00,235.51,235.61,235.24,235.35,8151.0,224.8284,224.9239,224.5707,224.6757,8151.0
2021-08-27 11:00:00,235.44,236.27,235.29,236.12,14542.0,224.7616,225.554,224.6184,225.4108,14542.0
2021-08-27 11:05:00,236.21,236.65,236.17,236.65,29927.0,225.4967,225.9167,225.4585,225.9167,29927.0
2021-08-27 11:10:00,236.65,237.09,236.65,237.0,4787.0,225.9167,226.3368,225.9167,226.2509,4787.0
2021-08-27 11:15:00,236.93,237.03,236.21,236.33,8869.0,226.184,226.2795,225.4967,225.6112,8869.0
2021-08-27 11:20:00,236.42,236.44,235.77,235.78,7653.0,225.6972,225.7162,225.0766,225.0862,7653.0
2021-08-27 11:25:00,235.77,235.94,235.69,235.74,5808.0,225.0766,225.2389,225.0003,225.048,5808.0
2021-08-27 11:30:00,235.54,235.79,235.5,235.63,7989.0,224.8571,225.0957,224.8189,224.943,7989.0
2021-08-27 11:35:00,235.64,235.68,235.15,235.32,4048.0,224.9525,224.9907,224.4848,224.647,4048.0
2021-08-27 11:40:00,235.32,235.51,235.18,235.46,5076.0,224.647,224.8284,224.5134,224.7807,5076.0
2021-08-27 11:45:00,235.45,236.1,235.45,235.75,6781.0,224.7712,225.3917,224.7712,225.0575,6781.0
2021-08-27 11:50:00,235.85,236.0,235.75,235.81,4722.0,225.153,225.2962,225.0575,225.1148,4722.0
2021-08-27 11:55:00,235.86,236.41,235.86,236.41,3236.0,225.1626,225.6876,225.1626,225.6876,3236.0
2021-08-27 12:00:00,236.58,236.77,236.44,236.44,6482.0,225.8499,226.0313,225.7162,225.7162,6482.0
2021-08-27 12:05:00,236.61,236.75,236.5,236.53,5240.0,225.8785,226.0122,225.7735,225.8022,5240.0
2021-08-27 12:10:00,236.52,236.7,236.46,236.63,9104.0,225.7926,225.9645,225.7353,225.8976,9104.0
2021-08-27 12:15:00,236.63,236.92,236.62,236.68,11165.0,225.8976,226.1745,225.8881,225.9454,11165.0
2021-08-27 12:20:00,236.64,236.64,236.17,236.26,6403.0,225.9072,225.9072,225.4585,225.5444,6403.0
2021-08-27 12:25:00,236.32,236.36,236.17,236.17,2517.0,225.6017,225.6399,225.4585,225.4585,2517.0
2021-08-27 12:30:00,236.26,236.35,235.91,236.18,3797.0,225.5444,225.6303,225.2103,225.468,3797.0
2021-08-27 12:35:00,236.25,236.26,235.94,236.11,2646.0,225.5349,225.5444,225.2389,225.4012,2646.0
2021-08-27 12:40:00,236.19,236.21,235.84,236.13,3063.0,225.4776,225.4967,225.1435,225.4203,3063.0
2021-08-27 12:45:00,236.11,236.28,235.9,235.9,2535.0,225.4012,225.5635,225.2007,225.2007,2535.0
2021-08-27 12:50:00,235.9,235.99,235.9,235.99,770.0,225.2007,225.2867,225.2007,225.2867,770.0
2021-08-27 12:55:00,236.01,236.01,235.36,235.36,5948.0,225.3058,225.3058,224.6852,224.6852,5948.0
2021-08-27 13:00:00,235.57,236.09,235.57,236.04,3032.0,224.8857,225.3821,224.8857,225.3344,3032.0
2021-08-27 13:05:00,236.18,236.19,236.01,236.12,1782.0,225.468,225.4776,225.3058,225.4108,1782.0
2021-08-27 13:10:00,236.19,236.26,236.02,236.07,1658.0,225.4776,225.5444,225.3153,225.363,1658.0
2021-08-27 13:15:00,236.12,236.66,236.01,236.66,5858.0,225.4108,225.9263,225.3058,225.9263,5858.0
2021-08-27 13:20:00,236.55,236.98,236.55,236.98,3310.0,225.8213,226.2318,225.8213,226.2318,3310.0
2021-08-27 13:25:00,236.98,237.45,236.94,237.06,7968.0,226.2318,226.6804,226.1936,226.3081,7968.0
2021-08-27 13:30:00,237.16,237.47,237.14,237.19,1754.0,226.4036,226.6995,226.3845,226.4322,1754.0
2021-08-27 13:35:00,237.23,237.46,237.23,237.39,4401.0,226.4704,226.69,226.4704,226.6232,4401.0
2021-08-27 13:40:00,237.38,237.74,237.33,237.67,2865.0,226.6136,226.9573,226.5659,226.8905,2865.0
2021-08-27 13:45:00,237.65,237.82,237.46,237.82,4125.0,226.8714,227.0337,226.69,227.0337,4125.0
2021-08-27 13:50:00,237.75,237.82,237.7,237.8,3851.0,226.9668,227.0337,226.9191,227.0146,3851.0
2021-08-27 13:55:00,237.82,237.82,237.72,237.77,1194.0,227.0337,227.0337,226.9382,226.9859,1194.0
2021-08-27 14:00:00,237.81,237.85,237.26,237.26,4213.0,227.0241,227.0623,226.4991,226.4991,4213.0
2021-08-27 14:05:00,237.31,237.4,237.18,237.18,2251.0,226.5468,226.6327,226.4227,226.4227,2251.0
2021-08-27 14:10:00,237.15,237.42,237.15,237.35,2908.0,226.394,226.6518,226.394,226.585,2908.0
2021-08-27 14:15:00,237.41,237.41,237.05,237.2,4928.0,226.6423,226.6423,226.2986,226.4418,4928.0
2021-08-27 14:20:00,237.31,237.38,237.1,237.3,3895.0,226.5468,226.6136,226.3463,226.5372,3895.0
2021-08-27 14:25:00,237.35,237.42,237.24,237.36,1106.0,226.585,226.6518,226.48,226.5945,1106.0
2021-08-27 14:30:00,237.37,237.49,237.17,237.4,3611.0,226.6041,226.7186,226.4131,226.6327,3611.0
2021-08-27 14:35:00,237.49,237.56,237.36,237.5,3599.0,226.7186,226.7855,226.5945,226.7282,3599.0
2021-08-27 14:40:00,237.6,237.6,237.35,237.35,5014.0,226.8236,226.8236,226.585,226.585,5014.0
2021-08-27 14:45:00,237.33,237.54,237.2,237.39,2111.0,226.5659,226.7664,226.4418,226.6232,2111.0
2021-08-27 14:50:00,237.3,237.3,236.91,236.91,1419.0,226.5372,226.5372,226.1649,226.1649,1419.0
2021-08-27 14:55:00,236.89,236.97,236.64,236.67,3370.0,226.1458,226.2222,225.9072,225.9358,3370.0
2021-08-27 15:00:00,236.89,237.05,236.76,237.05,2588.0,226.1458,226.2986,226.0217,226.2986,2588.0
2021-08-27 15:05:00,237.12,237.22,236.87,237.09,6261.0,226.3654,226.4609,226.1267,226.3368,6261.0
2021-08-27 15:10:00,237.0,237.05,236.89,236.97,4239.0,226.2509,226.2986,226.1458,226.2222,4239.0
2021-08-27 15:15:00,236.99,237.2,236.97,237.14,4123.0,226.2413,226.4418,226.2222,226.3845,4123.0
2021-08-27 15:20:00,237.11,237.24,237.04,237.04,2137.0,226.3559,226.48,226.289,226.289,2137.0
2021-08-27 15:25:00,237.03,237.23,237.03,237.15,4407.0,226.2795,226.4704,226.2795,226.394,4407.0
2021-08-27 15:30:00,237.16,237.25,236.72,236.73,6836.0,226.4036,226.4895,225.9836,225.9931,6836.0
2021-08-27 15:35:00,236.82,236.88,236.41,236.58,4236.0,226.079,226.1363,225.6876,225.8499,4236.0
2021-08-27 15:40:00,236.62,236.66,236.35,236.54,12039.0,225.8881,225.9263,225.6303,225.8117,12039.0
2021-08-27 15:45:00,236.61,236.78,236.46,236.55,10112.0,225.8785,226.0408,225.7353,225.8213,10112.0
2021-08-27 15:50:00,236.68,236.77,236.52,236.62,8679.0,225.9454,226.0313,225.7926,225.8881,8679.0
2021-08-27 15:55:00,236.63,236.73,236.26,236.71,25789.0,225.8976,225.9931,225.5444,225.974,25789.0
2021-08-30 09:30:00,240.71,244.43,240.44,242.77,57877.0,229.7926,233.3439,229.5348,231.7592,57877.0
2021-08-30 09:35:00,242.68,243.74,242.22,243.69,17606.0,231.6732,232.6852,231.2341,232.6374,17606.0
2021-08-30 09:40:00,243.68,243.94,241.64,241.66,20913.0,232.6279,232.8761,230.6804,230.6995,20913.0
2021-08-30 09:45:00,241.71,241.77,240.28,240.75,25119.0,230.7472,230.8045,229.3821,229.8308,25119.0
2021-08-30 09:50:00,240.73,241.54,240.12,240.93,18642.0,229.8117,230.5849,229.2293,230.0026,18642.0
2021-08-30 09:55:00,240.79,241.58,240.47,241.58,12272.0,229.869,230.6231,229.5635,230.6231,12272.0
2021-08-30 10:00:00,241.5,242.34,241.21,242.15,20826.0,230.5468,231.3487,230.2699,231.1673,20826.0
2021-08-30 10:05:00,242.16,243.48,242.16,243.4,25753.0,231.1768,232.437,231.1768,232.3606,25753.0
2021-08-30 10:10:00,243.43,243.69,242.24,242.25,17529.0,232.3892,232.6374,231.2532,231.2627,17529.0
2021-08-30 10:15:00,242.4,242.71,242.09,242.31,7747.0,231.4059,231.7019,231.11,231.32,7747.0
2021-08-30 10:20:00,242.2,243.47,242.0,243.0,11942.0,231.215,232.4274,231.0241,231.9787,11942.0
2021-08-30 10:25:00,242.79,242.79,242.14,242.66,5739.0,231.7782,231.7782,231.1577,231.6541,5739.0
2021-08-30 10:30:00,242.81,242.81,242.0,242.68,8637.0,231.7973,231.7973,231.0241,231.6732,8637.0
2021-08-30 10:35:00,242.55,243.36,242.52,243.16,8499.0,231.5491,232.3224,231.5205,232.1315,8499.0
2021-08-30 10:40:00,243.14,243.73,243.03,243.04,12357.0,232.1124,232.6756,232.0074,232.0169,12357.0
2021-08-30 10:45:00,242.76,242.89,242.21,242.36,7759.0,231.7496,231.8737,231.2246,231.3677,7759.0
2021-08-30 10:50:00,242.36,242.65,242.0,242.16,16321.0,231.3677,231.6446,231.0241,231.1768,16321.0
2021-08-30 10:55:00,242.17,242.34,241.77,241.77,4037.0,231.1864,231.3487,230.8045,230.8045,4037.0
2021-08-30 11:00:00,241.95,243.05,241.85,242.87,6620.0,230.9763,232.0265,230.8809,231.8546,6620.0
2021-08-30 11:05:00,243.0,243.0,242.08,242.1,4749.0,231.9787,231.9787,231.1004,231.1195,4749.0
2021-08-30 11:10:00,242.2,243.15,242.19,242.86,3367.0,231.215,232.1219,231.2055,231.8451,3367.0
2021-08-30 11:15:00,242.83,242.88,241.78,241.82,9227.0,231.8164,231.8642,230.8141,230.8522,9227.0
2021-08-30 11:20:00,241.94,242.07,241.0,241.2,26052.0,230.9668,231.0909,230.0694,230.2604,26052.0
2021-08-30 11:25:00,241.21,242.07,240.87,241.1,43653.0,230.2699,231.0909,229.9453,230.1649,43653.0
2021-08-30 11:30:00,241.1,241.75,240.66,240.67,20980.0,230.1649,230.7854,229.7449,229.7544,20980.0
2021-08-30 11:35:00,240.67,240.95,240.49,240.59,5854.0,229.7544,230.0217,229.5826,229.678,5854.0
2021-08-30 11:40:00,240.72,241.47,240.5,241.03,4007.0,229.8021,230.5181,229.5921,230.0981,4007.0
2021-08-30 11:45:00,241.03,241.14,240.66,240.69,5377.0,230.0981,230.2031,229.7449,229.7735,5377.0
2021-08-30 11:50:00,240.81,241.32,240.81,241.15,5564.0,229.888,230.3749,229.888,230.2126,5564.0
2021-08-30 11:55:00,241.33,241.34,240.88,241.17,5008.0,230.3845,230.394,229.9549,230.2317,5008.0
2021-08-30 12:00:00,241.29,241.49,241.25,241.35,2846.0,230.3463,230.5372,230.3081,230.4036,2846.0
2021-08-30 12:05:00,241.09,241.13,240.82,241.02,4227.0,230.1553,230.1935,229.8976,230.0885,4227.0
2021-08-30 12:10:00,241.05,241.05,240.64,240.76,2894.0,230.1172,230.1172,229.7258,229.8403,2894.0
2021-08-30 12:15:00,240.76,240.86,240.6,240.85,4538.0,229.8403,229.9358,229.6876,229.9262,4538.0
2021-08-30 12:20:00,240.78,240.94,240.64,240.88,2000.0,229.8594,230.0122,229.7258,229.9549,2000.0
2021-08-30 12:25:00,240.93,241.03,240.45,240.45,4311.0,230.0026,230.0981,229.5444,229.5444,4311.0
2021-08-30 12:30:00,240.57,240.85,240.56,240.82,1525.0,229.6589,229.9262,229.6494,229.8976,1525.0
2021-08-30 12:35:00,240.78,240.78,240.57,240.67,2065.0,229.8594,229.8594,229.6589,229.7544,2065.0
2021-08-30 12:40:00,240.69,240.82,240.53,240.6,3041.0,229.7735,229.8976,229.6207,229.6876,3041.0
2021-08-30 12:45:00,240.68,241.01,240.68,240.77,5892.0,229.7639,230.079,229.7639,229.8499,5892.0
2021-08-30 12:50:00,240.78,240.78,240.64,240.64,2097.0,229.8594,229.8594,229.7258,229.7258,2097.0
2021-08-30 12:55:00,240.65,240.77,240.33,240.6,3202.0,229.7353,229.8499,229.4298,229.6876,3202.0
2021-08-30 13:00:00,240.69,240.72,240.5,240.72,1142.0,229.7735,229.8021,229.5921,229.8021,1142.0
2021-08-30 13:05:00,240.48,240.48,240.23,240.26,2093.0,229.573,229.573,229.3344,229.363,2093.0
2021-08-30 13:10:00,240.33,240.49,240.13,240.14,4054.0,229.4298,229.5826,229.2389,229.2484,4054.0
2021-08-30 13:15:00,240.25,240.38,239.52,239.69,12842.0,229.3534,229.4776,228.6566,228.8188,12842.0
2021-08-30 13:20:00,239.71,239.82,239.5,239.61,2249.0,228.8379,228.9429,228.6375,228.7425,2249.0
2021-08-30 13:25:00,239.53,239.72,239.37,239.52,1461.0,228.6661,228.8475,228.5134,228.6566,1461.0
2021-08-30 13:30:00,239.66,239.76,239.39,239.76,4119.0,228.7902,228.8857,228.5325,228.8857,4119.0
2021-08-30 13:35:00,239.83,240.1,239.67,239.81,2168.0,228.9525,229.2103,228.7998,228.9334,2168.0
2021-08-30 13:40:00,239.94,240.0,239.62,239.68,2909.0,229.0575,229.1148,228.752,228.8093,2909.0
2021-08-30 13:45:00,239.74,239.95,239.58,239.8,2330.0,228.8666,229.0671,228.7138,228.9239,2330.0
2021-08-30 13:50:00,239.77,239.77,239.55,239.73,1056.0,228.8952,228.8952,228.6852,228.857,1056.0
2021-08-30 13:55:00,239.68,239.99,239.67,239.67,3879.0,228.8093,229.1052,228.7998,228.7998,3879.0
2021-08-30 14:00:00,239.56,239.94,239.46,239.69,11508.0,228.6947,229.0575,228.5993,228.8188,11508.0
2021-08-30 14:05:00,239.69,239.7,239.25,239.26,11741.0,228.8188,228.8284,228.3988,228.4083,11741.0
2021-08-30 14:10:00,239.27,239.42,239.09,239.32,6856.0,228.4179,228.5611,228.2461,228.4656,6856.0
2021-08-30 14:15:00,239.36,239.38,239.14,239.17,4750.0,228.5038,228.5229,228.2938,228.3224,4750.0
2021-08-30 14:20:00,239.09,239.09,238.14,238.14,1873.0,228.2461,228.2461,227.3391,227.3391,1873.0
2021-08-30 14:25:00,238.27,238.74,238.17,238.65,2334.0,227.4633,227.9119,227.3678,227.826,2334.0
2021-08-30 14:30:00,238.65,238.65,238.48,238.48,1155.0,227.826,227.826,227.6637,227.6637,1155.0
2021-08-30 14:35:00,238.36,238.67,238.19,238.19,2570.0,227.5492,227.8451,227.3869,227.3869,2570.0
2021-08-30 14:40:00,238.19,238.62,238.04,238.33,3849.0,227.3869,227.7974,227.2437,227.5205,3849.0
2021-08-30 14:45:00,238.35,238.71,238.35,238.7,2353.0,227.5396,227.8833,227.5396,227.8737,2353.0
2021-08-30 14:50:00,238.82,239.26,238.71,238.77,2582.0,227.9883,228.4083,227.8833,227.9406,2582.0
2021-08-30 14:55:00,238.77,239.01,238.76,238.81,3031.0,227.9406,228.1697,227.931,227.9788,3031.0
2021-08-30 15:00:00,238.62,238.63,238.52,238.55,2140.0,227.7974,227.8069,227.7019,227.7306,2140.0
2021-08-30 15:05:00,238.51,238.75,238.5,238.5,3305.0,227.6924,227.9215,227.6828,227.6828,3305.0
2021-08-30 15:10:00,238.54,238.63,238.17,238.58,6341.0,227.721,227.8069,227.3678,227.7592,6341.0
2021-08-30 15:15:00,238.62,238.67,238.27,238.37,5768.0,227.7974,227.8451,227.4633,227.5587,5768.0
2021-08-30 15:20:00,238.44,238.44,237.85,237.9,8248.0,227.6255,227.6255,227.0623,227.11,8248.0
2021-08-30 15:25:00,237.81,238.0,237.69,238.0,3926.0,227.0241,227.2055,226.9096,227.2055,3926.0
2021-08-30 15:30:00,238.02,238.19,237.83,238.01,5089.0,227.2246,227.3869,227.0432,227.215,5089.0
2021-08-30 15:35:00,237.78,237.85,237.36,237.45,5247.0,226.9955,227.0623,226.5945,226.6804,5247.0
2021-08-30 15:40:00,237.56,237.65,237.26,237.42,5286.0,226.7855,226.8714,226.4991,226.6518,5286.0
2021-08-30 15:45:00,237.37,237.72,237.27,237.65,7121.0,226.6041,226.9382,226.5086,226.8714,7121.0
2021-08-30 15:50:00,237.65,237.81,237.37,237.63,11723.0,226.8714,227.0241,226.6041,226.8523,11723.0
2021-08-30 15:55:00,237.58,237.67,236.88,236.98,39652.0,226.8045,226.8905,226.1363,226.2318,39652.0
2021-08-31 09:30:00,237.01,237.03,234.44,234.61,38012.0,226.2604,226.2795,223.807,223.9692,38012.0
2021-08-31 09:35:00,235.0,235.38,233.5,233.86,13852.0,224.3416,224.7043,222.9096,223.2533,13852.0
2021-08-31 09:40:00,233.94,234.43,232.36,233.18,23145.0,223.3296,223.7974,221.8213,222.6041,23145.0
2021-08-31 09:45:00,233.3,234.08,232.62,232.85,25432.0,222.7187,223.4633,222.0695,222.2891,25432.0
2021-08-31 09:50:00,232.6,232.6,230.58,231.2,22440.0,222.0504,222.0504,220.122,220.7139,22440.0
2021-08-31 09:55:00,231.1,232.92,230.81,232.44,18351.0,220.6184,222.3559,220.3416,221.8977,18351.0
2021-08-31 10:00:00,232.38,232.9,232.05,232.77,8538.0,221.8404,222.3368,221.5254,222.2127,8538.0
2021-08-31 10:05:00,232.63,232.63,231.32,232.0,13948.0,222.0791,222.0791,220.8285,221.4776,13948.0
2021-08-31 10:10:00,231.76,232.85,231.45,232.84,9488.0,221.2485,222.2891,220.9526,222.2795,9488.0
2021-08-31 10:15:00,232.7,233.26,232.42,232.7,10721.0,222.1459,222.6805,221.8786,222.1459,10721.0
2021-08-31 10:20:00,232.84,232.84,231.36,231.37,8818.0,222.2795,222.2795,220.8667,220.8762,8818.0
2021-08-31 10:25:00,231.32,232.45,230.7,232.07,16353.0,220.8285,221.9072,220.2366,221.5445,16353.0
2021-08-31 10:30:00,232.07,233.16,232.0,232.54,10308.0,221.5445,222.585,221.4776,221.9931,10308.0
2021-08-31 10:35:00,232.52,234.26,232.39,234.23,17440.0,221.974,223.6351,221.8499,223.6065,17440.0
2021-08-31 10:40:00,234.48,234.49,233.54,233.72,10041.0,223.8451,223.8547,222.9478,223.1196,10041.0
2021-08-31 10:45:00,234.09,234.35,233.79,234.35,1598.0,223.4728,223.721,223.1864,223.721,1598.0
2021-08-31 10:50:00,234.38,234.81,234.25,234.81,2635.0,223.7497,224.1602,223.6256,224.1602,2635.0
2021-08-31 10:55:00,234.73,234.83,234.42,234.54,2479.0,224.0838,224.1793,223.7879,223.9024,2479.0
2021-08-31 11:00:00,234.44,234.52,234.0,234.05,2231.0,223.807,223.8833,223.3869,223.4346,2231.0
2021-08-31 11:05:00,233.74,234.58,233.74,234.31,1907.0,223.1387,223.9406,223.1387,223.6829,1907.0
2021-08-31 11:10:00,234.5,234.96,234.5,234.77,3112.0,223.8642,224.3034,223.8642,224.122,3112.0
2021-08-31 11:15:00,234.99,235.18,234.69,234.72,4410.0,224.332,224.5134,224.0456,224.0743,4410.0
2021-08-31 11:20:00,234.85,235.08,234.34,234.36,1801.0,224.1984,224.4179,223.7115,223.7306,1801.0
2021-08-31 11:25:00,234.4,234.51,234.3,234.33,1400.0,223.7688,223.8738,223.6733,223.7019,1400.0
2021-08-31 11:30:00,234.57,234.78,234.28,234.67,1550.0,223.9311,224.1315,223.6542,224.0265,1550.0
2021-08-31 11:35:00,234.75,235.06,234.74,234.84,1200.0,224.1029,224.3988,224.0934,224.1888,1200.0
2021-08-31 11:40:00,234.95,235.27,234.83,235.22,2051.0,224.2938,224.5993,224.1793,224.5516,2051.0
2021-08-31 11:45:00,235.14,235.49,234.84,235.12,2398.0,224.4752,224.8093,224.1888,224.4561,2398.0
2021-08-31 11:50:00,235.07,235.42,235.06,235.21,2506.0,224.4084,224.7425,224.3988,224.542,2506.0
2021-08-31 11:55:00,235.23,235.35,234.97,235.28,1973.0,224.5611,224.6757,224.3129,224.6089,1973.0
2021-08-31 12:00:00,235.36,235.4,234.99,235.11,800.0,224.6852,224.7234,224.332,224.4466,800.0
2021-08-31 12:05:00,235.25,235.25,235.01,235.02,1201.0,224.5802,224.5802,224.3511,224.3607,1201.0
2021-08-31 12:10:00,234.93,235.0,234.66,234.72,3358.0,224.2747,224.3416,224.017,224.0743,3358.0
2021-08-31 12:15:00,234.81,235.24,234.81,235.24,1970.0,224.1602,224.5707,224.1602,224.5707,1970.0
2021-08-31 12:20:00,235.25,235.38,235.03,235.16,1375.0,224.5802,224.7043,224.3702,224.4943,1375.0
2021-08-31 12:25:00,235.14,235.35,235.14,235.35,950.0,224.4752,224.6757,224.4752,224.6757,950.0
2021-08-31 12:30:00,235.64,235.69,235.45,235.69,1100.0,224.9525,225.0003,224.7712,225.0003,1100.0
2021-08-31 12:35:00,235.63,235.63,235.33,235.42,1260.0,224.943,224.943,224.6566,224.7425,1260.0
2021-08-31 12:40:00,235.54,235.83,235.54,235.82,820.0,224.8571,225.1339,224.8571,225.1244,820.0
2021-08-31 12:45:00,235.87,235.98,235.49,235.57,2598.0,225.1721,225.2771,224.8093,224.8857,2598.0
2021-08-31 12:50:00,235.63,235.85,235.61,235.61,1260.0,224.943,225.153,224.9239,224.9239,1260.0
2021-08-31 12:55:00,235.83,235.83,235.49,235.69,1279.0,225.1339,225.1339,224.8093,225.0003,1279.0
2021-08-31 13:00:00,235.65,235.67,235.48,235.48,1074.0,224.9621,224.9812,224.7998,224.7998,1074.0
2021-08-31 13:05:00,235.54,235.63,235.47,235.47,600.0,224.8571,224.943,224.7902,224.7902,600.0
2021-08-31 13:10:00,235.58,235.92,235.58,235.92,1025.0,224.8953,225.2198,224.8953,225.2198,1025.0
2021-08-31 13:15:00,235.92,236.05,235.82,236.02,1612.0,225.2198,225.3439,225.1244,225.3153,1612.0
2021-08-31 13:20:00,236.13,236.14,235.72,235.72,711.0,225.4203,225.4299,225.0289,225.0289,711.0
2021-08-31 13:25:00,235.68,235.91,235.63,235.91,904.0,224.9907,225.2103,224.943,225.2103,904.0
2021-08-31 13:30:00,235.81,235.81,235.49,235.49,801.0,225.1148,225.1148,224.8093,224.8093,801.0
2021-08-31 13:35:00,235.53,236.06,235.53,236.06,1623.0,224.8475,225.3535,224.8475,225.3535,1623.0
2021-08-31 13:40:00,236.07,236.27,236.07,236.15,1247.0,225.363,225.554,225.363,225.4394,1247.0
2021-08-31 13:45:00,236.08,236.09,235.62,235.76,4930.0,225.3726,225.3821,224.9334,225.0671,4930.0
2021-08-31 13:50:00,235.82,236.36,235.82,236.32,900.0,225.1244,225.6399,225.1244,225.6017,900.0
2021-08-31 13:55:00,236.33,236.38,236.08,236.27,1364.0,225.6112,225.659,225.3726,225.554,1364.0
2021-08-31 14:00:00,236.31,236.41,236.29,236.29,500.0,225.5921,225.6876,225.5731,225.5731,500.0
2021-08-31 14:05:00,236.09,236.09,235.62,235.73,1602.0,225.3821,225.3821,224.9334,225.0385,1602.0
2021-08-31 14:10:00,235.6,235.78,235.6,235.74,1877.0,224.9143,225.0862,224.9143,225.048,1877.0
2021-08-31 14:15:00,235.77,235.93,235.61,235.93,1373.0,225.0766,225.2294,224.9239,225.2294,1373.0
2021-08-31 14:20:00,236.12,236.12,235.94,235.94,728.0,225.4108,225.4108,225.2389,225.2389,728.0
2021-08-31 14:25:00,236.03,236.13,235.92,236.05,2432.0,225.3248,225.4203,225.2198,225.3439,2432.0
2021-08-31 14:30:00,236.09,236.36,236.06,236.14,2520.0,225.3821,225.6399,225.3535,225.4299,2520.0
2021-08-31 14:35:00,236.18,236.32,235.99,236.1,1216.0,225.468,225.6017,225.2867,225.3917,1216.0
2021-08-31 14:40:00,235.87,235.87,235.71,235.72,726.0,225.1721,225.1721,225.0194,225.0289,726.0
2021-08-31 14:45:00,235.66,235.79,235.5,235.51,862.0,224.9716,225.0957,224.8189,224.8284,862.0
2021-08-31 14:50:00,235.71,235.83,235.7,235.83,425.0,225.0194,225.1339,225.0098,225.1339,425.0
2021-08-31 14:55:00,235.75,236.08,235.69,236.08,886.0,225.0575,225.3726,225.0003,225.3726,886.0
2021-08-31 15:00:00,236.16,236.2,235.9,236.07,1800.0,225.4489,225.4871,225.2007,225.363,1800.0
2021-08-31 15:05:00,235.89,236.06,235.74,236.06,3360.0,225.1912,225.3535,225.048,225.3535,3360.0
2021-08-31 15:10:00,235.87,236.3,235.82,236.25,2484.0,225.1721,225.5826,225.1244,225.5349,2484.0
2021-08-31 15:15:00,236.26,236.29,235.79,236.09,7657.0,225.5444,225.5731,225.0957,225.3821,7657.0
2021-08-31 15:20:00,236.05,236.2,235.71,236.09,8549.0,225.3439,225.4871,225.0194,225.3821,8549.0
2021-08-31 15:25:00,236.14,236.49,236.14,236.42,1707.0,225.4299,225.764,225.4299,225.6972,1707.0
2021-08-31 15:30:00,236.46,236.46,236.03,236.29,4200.0,225.7353,225.7353,225.3248,225.5731,4200.0
2021-08-31 15:35:00,236.16,236.2,235.89,236.09,5073.0,225.4489,225.4871,225.1912,225.3821,5073.0
2021-08-31 15:40:00,236.09,236.39,235.88,236.39,5012.0,225.3821,225.6685,225.1816,225.6685,5012.0
2021-08-31 15:45:00,236.52,236.73,236.32,236.61,6499.0,225.7926,225.9931,225.6017,225.8785,6499.0
2021-08-31 15:50:00,236.53,236.8,236.44,236.69,10833.0,225.8022,226.0599,225.7162,225.9549,10833.0
2021-08-31 15:55:00,236.66,237.1,236.52,236.67,33331.0,225.9263,226.3463,225.7926,225.9358,33331.0
2021-09-01 09:30:00,236.74,237.07,235.54,236.06,53523.0,226.0026,226.3177,224.8571,225.3535,53523.0
2021-09-01 09:35:00,236.09,237.69,236.08,237.58,7055.0,225.3821,226.9096,225.3726,226.8045,7055.0
2021-09-01 09:40:00,237.39,237.7,236.67,237.42,9613.0,226.6232,226.9191,225.9358,226.6518,9613.0
2021-09-01 09:45:00,237.26,237.49,236.1,236.66,6493.0,226.4991,226.7186,225.3917,225.9263,6493.0
2021-09-01 09:50:00,236.4,237.0,236.26,236.61,6262.0,225.6781,226.2509,225.5444,225.8785,6262.0
2021-09-01 09:55:00,236.62,236.62,235.5,235.72,6430.0,225.8881,225.8881,224.8189,225.0289,6430.0
2021-09-01 10:00:00,235.57,237.93,235.45,237.93,6771.0,224.8857,227.1387,224.7712,227.1387,6771.0
2021-09-01 10:05:00,237.97,238.0,237.04,237.04,4013.0,227.1769,227.2055,226.289,226.289,4013.0
2021-09-01 10:10:00,237.18,237.27,235.0,235.0,19480.0,226.4227,226.5086,224.3416,224.3416,19480.0
2021-09-01 10:15:00,235.01,236.08,234.74,235.81,5598.0,224.3511,225.3726,224.0934,225.1148,5598.0
2021-09-01 10:20:00,235.81,236.0,235.09,235.09,3806.0,225.1148,225.2962,224.4275,224.4275,3806.0
2021-09-01 10:25:00,235.18,235.71,234.78,235.21,8281.0,224.5134,225.0194,224.1315,224.542,8281.0
2021-09-01 10:30:00,235.29,235.73,234.63,234.82,12331.0,224.6184,225.0385,223.9883,224.1697,12331.0
2021-09-01 10:35:00,234.69,234.91,233.66,233.71,18526.0,224.0456,224.2556,223.0623,223.1101,18526.0
2021-09-01 10:40:00,234.13,236.25,234.13,236.25,8745.0,223.511,225.5349,223.511,225.5349,8745.0
2021-09-01 10:45:00,236.23,237.51,236.22,237.44,2497.0,225.5158,226.7377,225.5062,226.6709,2497.0
2021-09-01 10:50:00,237.49,237.64,237.28,237.49,3519.0,226.7186,226.8618,226.5182,226.7186,3519.0
2021-09-01 10:55:00,237.41,237.45,237.12,237.45,1310.0,226.6423,226.6804,226.3654,226.6804,1310.0
2021-09-01 11:00:00,237.4,238.32,237.4,238.08,6075.0,226.6327,227.511,226.6327,227.2819,6075.0
2021-09-01 11:05:00,238.12,238.37,237.86,238.21,4897.0,227.3201,227.5587,227.0718,227.406,4897.0
2021-09-01 11:10:00,238.2,238.56,237.86,238.29,5607.0,227.3964,227.7401,227.0718,227.4823,5607.0
2021-09-01 11:15:00,238.39,238.62,238.18,238.18,5053.0,227.5778,227.7974,227.3773,227.3773,5053.0
2021-09-01 11:20:00,238.28,238.47,237.44,238.07,13337.0,227.4728,227.6542,226.6709,227.2723,13337.0
2021-09-01 11:25:00,238.31,238.68,238.2,238.64,11000.0,227.5014,227.8547,227.3964,227.8165,11000.0
2021-09-01 11:30:00,238.61,239.0,238.54,238.92,2340.0,227.7878,228.1601,227.721,228.0838,2340.0
2021-09-01 11:35:00,238.68,239.16,238.47,239.16,3999.0,227.8547,228.3129,227.6542,228.3129,3999.0
2021-09-01 11:40:00,239.0,239.78,238.96,239.72,10101.0,228.1601,228.9048,228.122,228.8475,10101.0
2021-09-01 11:45:00,239.54,239.76,239.24,239.52,6350.0,228.6756,228.8857,228.3893,228.6566,6350.0
2021-09-01 11:50:00,239.5,239.87,239.37,239.74,8477.0,228.6375,228.9907,228.5134,228.8666,8477.0
2021-09-01 11:55:00,239.7,239.91,239.42,239.72,3418.0,228.8284,229.0289,228.5611,228.8475,3418.0
2021-09-01 12:00:00,239.77,239.77,239.45,239.71,4256.0,228.8952,228.8952,228.5897,228.8379,4256.0
2021-09-01 12:05:00,239.72,240.2,239.67,240.0,7649.0,228.8475,229.3057,228.7998,229.1148,7649.0
2021-09-01 12:10:00,240.1,240.35,239.86,239.96,13391.0,229.2103,229.4489,228.9811,229.0766,13391.0
2021-09-01 12:15:00,239.96,240.2,239.81,240.0,4542.0,229.0766,229.3057,228.9334,229.1148,4542.0
2021-09-01 12:20:00,240.09,240.09,239.89,240.02,1705.0,229.2007,229.2007,229.0098,229.1339,1705.0
2021-09-01 12:25:00,240.08,240.19,239.96,240.02,2496.0,229.1912,229.2962,229.0766,229.1339,2496.0
2021-09-01 12:30:00,240.06,240.41,239.81,240.41,4466.0,229.1721,229.5062,228.9334,229.5062,4466.0
2021-09-01 12:35:00,240.5,240.97,240.41,240.82,5507.0,229.5921,230.0408,229.5062,229.8976,5507.0
2021-09-01 12:40:00,240.73,240.99,240.64,240.82,2741.0,229.8117,230.0599,229.7258,229.8976,2741.0
2021-09-01 12:45:00,240.62,240.95,240.62,240.76,3035.0,229.7067,230.0217,229.7067,229.8403,3035.0
2021-09-01 12:50:00,240.88,240.88,240.54,240.56,2063.0,229.9549,229.9549,229.6303,229.6494,2063.0
2021-09-01 12:55:00,240.44,240.75,240.25,240.6,3119.0,229.5348,229.8308,229.3534,229.6876,3119.0
2021-09-01 13:00:00,240.6,240.93,240.56,240.87,6344.0,229.6876,230.0026,229.6494,229.9453,6344.0
2021-09-01 13:05:00,240.82,240.82,240.52,240.57,5025.0,229.8976,229.8976,229.6112,229.6589,5025.0
2021-09-01 13:10:00,240.69,240.85,240.65,240.78,2508.0,229.7735,229.9262,229.7353,229.8594,2508.0
2021-09-01 13:15:00,240.85,240.85,240.52,240.63,1352.0,229.9262,229.9262,229.6112,229.7162,1352.0
2021-09-01 13:20:00,240.58,240.75,240.52,240.72,2735.0,229.6685,229.8308,229.6112,229.8021,2735.0
2021-09-01 13:25:00,240.62,240.93,240.47,240.66,6170.0,229.7067,230.0026,229.5635,229.7449,6170.0
2021-09-01 13:30:00,240.78,240.81,240.61,240.81,1405.0,229.8594,229.888,229.6971,229.888,1405.0
2021-09-01 13:35:00,240.79,240.95,240.74,240.88,1377.0,229.869,230.0217,229.8212,229.9549,1377.0
2021-09-01 13:40:00,240.88,241.3,240.81,240.91,10731.0,229.9549,230.3558,229.888,229.9835,10731.0
2021-09-01 13:45:00,240.77,240.89,240.72,240.81,2220.0,229.8499,229.9644,229.8021,229.888,2220.0
2021-09-01 13:50:00,240.65,240.86,240.65,240.85,1012.0,229.7353,229.9358,229.7353,229.9262,1012.0
2021-09-01 13:55:00,240.75,241.11,240.75,241.05,1408.0,229.8308,230.1744,229.8308,230.1172,1408.0
2021-09-01 14:00:00,240.94,240.94,240.27,240.27,2208.0,230.0122,230.0122,229.3725,229.3725,2208.0
2021-09-01 14:05:00,240.13,240.39,240.1,240.39,1427.0,229.2389,229.4871,229.2103,229.4871,1427.0
2021-09-01 14:10:00,240.47,240.71,240.35,240.71,4716.0,229.5635,229.7926,229.4489,229.7926,4716.0
2021-09-01 14:15:00,240.7,240.79,240.36,240.39,1237.0,229.783,229.869,229.4585,229.4871,1237.0
2021-09-01 14:20:00,240.43,240.64,240.24,240.25,2511.0,229.5253,229.7258,229.3439,229.3534,2511.0
2021-09-01 14:25:00,240.24,240.58,240.24,240.48,1605.0,229.3439,229.6685,229.3439,229.573,1605.0
2021-09-01 14:30:00,240.67,240.8,240.28,240.28,2618.0,229.7544,229.8785,229.3821,229.3821,2618.0
2021-09-01 14:35:00,240.23,240.53,240.1,240.47,1744.0,229.3344,229.6207,229.2103,229.5635,1744.0
2021-09-01 14:40:00,240.37,240.47,240.14,240.22,2496.0,229.468,229.5635,229.2484,229.3248,2496.0
2021-09-01 14:45:00,240.36,240.48,240.23,240.23,3076.0,229.4585,229.573,229.3344,229.3344,3076.0
2021-09-01 14:50:00,240.24,240.24,239.87,240.0,7285.0,229.3439,229.3439,228.9907,229.1148,7285.0
2021-09-01 14:55:00,240.02,240.08,239.84,239.99,7417.0,229.1339,229.1912,228.962,229.1052,7417.0
2021-09-01 15:00:00,240.07,240.08,239.84,240.03,4671.0,229.1816,229.1912,228.962,229.1434,4671.0
2021-09-01 15:05:00,240.0,240.09,239.53,239.57,4399.0,229.1148,229.2007,228.6661,228.7043,4399.0
2021-09-01 15:10:00,239.54,240.18,239.51,240.18,3544.0,228.6756,229.2866,228.647,229.2866,3544.0
2021-09-01 15:15:00,240.1,240.24,240.0,240.18,3014.0,229.2103,229.3439,229.1148,229.2866,3014.0
2021-09-01 15:20:00,240.13,240.44,240.12,240.3,2510.0,229.2389,229.5348,229.2293,229.4012,2510.0
2021-09-01 15:25:00,240.17,240.25,239.78,240.24,7350.0,229.2771,229.3534,228.9048,229.3439,7350.0
2021-09-01 15:30:00,240.19,240.49,239.97,240.07,9165.0,229.2962,229.5826,229.0861,229.1816,9165.0
2021-09-01 15:35:00,240.02,240.1,239.59,239.76,7992.0,229.1339,229.2103,228.7234,228.8857,7992.0
2021-09-01 15:40:00,239.81,240.03,239.63,239.7,7095.0,228.9334,229.1434,228.7616,228.8284,7095.0
2021-09-01 15:45:00,239.67,239.91,239.56,239.57,7244.0,228.7998,229.0289,228.6947,228.7043,7244.0
2021-09-01 15:50:00,239.61,239.87,239.44,239.61,26745.0,228.7425,228.9907,228.5802,228.7425,26745.0
2021-09-01 15:55:00,239.61,239.81,239.1,239.25,60067.0,228.7425,228.9334,228.2556,228.3988,60067.0
2021-09-02 09:30:00,240.0,242.34,240.0,242.32,28668.0,229.1148,231.3487,229.1148,231.3296,28668.0
2021-09-02 09:35:00,242.24,242.24,241.15,241.98,2834.0,231.2532,231.2532,230.2126,231.005,2834.0
2021-09-02 09:40:00,242.4,243.85,242.3,243.53,9989.0,231.4059,232.7902,231.3105,232.4847,9989.0
2021-09-02 09:45:00,243.5,243.98,242.75,242.75,12564.0,232.456,232.9143,231.7401,231.7401,12564.0
2021-09-02 09:50:00,242.91,243.69,242.28,243.69,2802.0,231.8928,232.6374,231.2914,232.6374,2802.0
2021-09-02 09:55:00,243.7,245.43,243.62,245.38,26828.0,232.647,234.2985,232.5706,234.2508,26828.0
2021-09-02 10:00:00,245.36,245.46,244.06,244.1,10668.0,234.2317,234.3271,232.9906,233.0288,10668.0
2021-09-02 10:05:00,244.18,244.93,244.0,244.54,9147.0,233.1052,233.8212,232.9334,233.4489,9147.0
2021-09-02 10:10:00,244.35,244.63,243.92,244.41,6106.0,233.2675,233.5348,232.857,233.3248,6106.0
2021-09-02 10:15:00,244.46,246.03,244.46,245.23,36248.0,233.3725,234.8713,233.3725,234.1076,36248.0
2021-09-02 10:20:00,245.31,245.74,245.06,245.7,18108.0,234.184,234.5944,233.9453,234.5563,18108.0
2021-09-02 10:25:00,245.98,246.44,245.51,246.13,13863.0,234.8236,235.2627,234.3749,234.9668,13863.0
2021-09-02 10:30:00,245.99,246.11,245.54,245.62,9260.0,234.8331,234.9477,234.4035,234.4799,9260.0
2021-09-02 10:35:00,245.37,245.37,244.67,245.12,9518.0,234.2412,234.2412,233.573,234.0026,9518.0
2021-09-02 10:40:00,245.32,246.28,245.1,246.07,5442.0,234.1935,235.11,233.9835,234.9095,5442.0
2021-09-02 10:45:00,246.1,247.25,245.93,247.18,19502.0,234.9381,236.036,234.7758,235.9691,19502.0
2021-09-02 10:50:00,247.17,247.17,246.62,246.82,10235.0,235.9596,235.9596,235.4345,235.6255,10235.0
2021-09-02 10:55:00,246.98,247.19,246.44,246.48,7240.0,235.7782,235.9787,235.2627,235.3009,7240.0
2021-09-02 11:00:00,246.5,247.25,246.5,247.16,9060.0,235.32,236.036,235.32,235.95,9060.0
2021-09-02 11:05:00,247.13,248.28,247.12,247.6,33844.0,235.9214,237.0192,235.9119,236.3701,33844.0
2021-09-02 11:10:00,247.5,248.71,247.34,248.42,26784.0,236.2746,237.4297,236.1219,237.1529,26784.0
2021-09-02 11:15:00,248.41,248.44,247.84,248.22,14102.0,237.1433,237.172,236.5992,236.962,14102.0
2021-09-02 11:20:00,248.23,248.23,247.63,247.91,9351.0,236.9715,236.9715,236.3987,236.666,9351.0
2021-09-02 11:25:00,248.1,248.1,247.41,247.41,15149.0,236.8474,236.8474,236.1887,236.1887,15149.0
2021-09-02 11:30:00,247.27,247.59,247.11,247.42,8268.0,236.0551,236.3605,235.9023,236.1983,8268.0
2021-09-02 11:35:00,247.6,247.6,247.33,247.37,1499.0,236.3701,236.3701,236.1123,236.1505,1499.0
2021-09-02 11:40:00,247.45,247.53,246.86,247.12,17974.0,236.2269,236.3033,235.6637,235.9119,17974.0
2021-09-02 11:45:00,247.12,247.51,247.12,247.25,15667.0,235.9119,236.2842,235.9119,236.036,15667.0
2021-09-02 11:50:00,246.99,246.99,246.17,246.34,4830.0,235.7878,235.7878,235.0049,235.1672,4830.0
2021-09-02 11:55:00,246.28,246.73,246.28,246.7,2288.0,235.11,235.5395,235.11,235.5109,2288.0
2021-09-02 12:00:00,246.81,247.15,245.73,245.73,9997.0,235.6159,235.9405,234.5849,234.5849,9997.0
2021-09-02 12:05:00,245.82,245.91,245.3,245.42,6651.0,234.6708,234.7567,234.1744,234.289,6651.0
2021-09-02 12:10:00,245.47,245.67,244.86,244.89,7576.0,234.3367,234.5276,233.7544,233.783,7576.0
2021-09-02 12:15:00,244.99,245.22,244.92,245.03,6185.0,233.8785,234.098,233.8116,233.9166,6185.0
2021-09-02 12:20:00,245.05,245.23,244.96,244.96,4120.0,233.9357,234.1076,233.8498,233.8498,4120.0
2021-09-02 12:25:00,245.02,245.06,244.56,244.64,3930.0,233.9071,233.9453,233.468,233.5443,3930.0
2021-09-02 12:30:00,244.61,244.63,244.31,244.51,984.0,233.5157,233.5348,233.2293,233.4202,984.0
2021-09-02 12:35:00,244.48,244.52,244.12,244.17,3404.0,233.3916,233.4298,233.0479,233.0957,3404.0
2021-09-02 12:40:00,244.16,244.29,244.16,244.29,1110.0,233.0861,233.2102,233.0861,233.2102,1110.0
2021-09-02 12:45:00,244.36,244.4,244.1,244.1,2636.0,233.277,233.3152,233.0288,233.0288,2636.0
2021-09-02 12:50:00,244.17,244.54,244.0,244.54,4740.0,233.0957,233.4489,232.9334,233.4489,4740.0
2021-09-02 12:55:00,244.54,244.54,244.38,244.46,4990.0,233.4489,233.4489,233.2961,233.3725,4990.0
2021-09-02 13:00:00,244.37,244.37,244.0,244.0,3721.0,233.2866,233.2866,232.9334,232.9334,3721.0
2021-09-02 13:05:00,244.15,244.42,244.01,244.26,5715.0,233.0766,233.3343,232.9429,233.1816,5715.0
2021-09-02 13:10:00,244.26,244.35,243.92,244.21,3134.0,233.1816,233.2675,232.857,233.1338,3134.0
2021-09-02 13:15:00,244.22,244.59,244.09,244.24,11835.0,233.1434,233.4966,233.0193,233.1625,11835.0
2021-09-02 13:20:00,244.16,244.26,244.12,244.12,607.0,233.0861,233.1816,233.0479,233.0479,607.0
2021-09-02 13:25:00,243.98,244.11,243.62,243.73,2852.0,232.9143,233.0384,232.5706,232.6756,2852.0
2021-09-02 13:30:00,243.76,243.92,243.56,243.81,3515.0,232.7043,232.857,232.5133,232.752,3515.0
2021-09-02 13:35:00,243.66,243.75,243.53,243.67,1994.0,232.6088,232.6947,232.4847,232.6183,1994.0
2021-09-02 13:40:00,243.78,243.93,243.31,243.39,5516.0,232.7233,232.8665,232.2747,232.351,5516.0
2021-09-02 13:45:00,243.46,243.5,242.97,243.0,5050.0,232.4179,232.456,231.9501,231.9787,5050.0
2021-09-02 13:50:00,243.13,243.21,242.9,243.05,4310.0,232.1028,232.1792,231.8833,232.0265,4310.0
2021-09-02 13:55:00,242.77,243.22,242.76,242.82,2035.0,231.7592,232.1887,231.7496,231.8069,2035.0
2021-09-02 14:00:00,242.67,242.96,242.57,242.57,1971.0,231.6637,231.9405,231.5682,231.5682,1971.0
2021-09-02 14:05:00,242.55,242.7,242.53,242.7,2700.0,231.5491,231.6923,231.53,231.6923,2700.0
2021-09-02 14:10:00,242.79,242.95,242.61,242.8,1855.0,231.7782,231.931,231.6064,231.7878,1855.0
2021-09-02 14:15:00,242.9,243.05,242.63,242.97,3898.0,231.8833,232.0265,231.6255,231.9501,3898.0
2021-09-02 14:20:00,242.88,243.11,242.76,242.9,4793.0,231.8642,232.0837,231.7496,231.8833,4793.0
2021-09-02 14:25:00,243.22,243.22,242.8,243.09,6050.0,232.1887,232.1887,231.7878,232.0646,6050.0
2021-09-02 14:30:00,243.25,243.52,243.11,243.11,7021.0,232.2174,232.4751,232.0837,232.0837,7021.0
2021-09-02 14:35:00,243.06,243.13,242.96,243.01,2446.0,232.036,232.1028,231.9405,231.9883,2446.0
2021-09-02 14:40:00,242.99,243.26,242.88,243.19,3665.0,231.9692,232.2269,231.8642,232.1601,3665.0
2021-09-02 14:45:00,243.16,243.42,242.87,242.87,3233.0,232.1315,232.3797,231.8546,231.8546,3233.0
2021-09-02 14:50:00,243.06,243.13,242.96,243.08,2663.0,232.036,232.1028,231.9405,232.0551,2663.0
2021-09-02 14:55:00,243.04,243.27,242.88,242.88,3383.0,232.0169,232.2365,231.8642,231.8642,3383.0
2021-09-02 15:00:00,243.09,243.3,243.0,243.11,4539.0,232.0646,232.2651,231.9787,232.0837,4539.0
2021-09-02 15:05:00,243.19,243.25,243.05,243.05,2883.0,232.1601,232.2174,232.0265,232.0265,2883.0
2021-09-02 15:10:00,243.08,243.42,242.9,243.42,4102.0,232.0551,232.3797,231.8833,232.3797,4102.0
2021-09-02 15:15:00,243.46,243.85,243.39,243.72,11774.0,232.4179,232.7902,232.351,232.6661,11774.0
2021-09-02 15:20:00,243.64,243.74,243.25,243.35,8218.0,232.5897,232.6852,232.2174,232.3128,8218.0
2021-09-02 15:25:00,243.36,243.41,243.04,243.26,10876.0,232.3224,232.3701,232.0169,232.2269,10876.0
2021-09-02 15:30:00,243.25,243.36,242.9,243.36,6543.0,232.2174,232.3224,231.8833,232.3224,6543.0
2021-09-02 15:35:00,243.36,243.42,242.97,243.34,7325.0,232.3224,232.3797,231.9501,232.3033,7325.0
2021-09-02 15:40:00,243.22,243.36,243.1,243.1,9754.0,232.1887,232.3224,232.0742,232.0742,9754.0
2021-09-02 15:45:00,243.11,243.24,242.7,242.83,8784.0,232.0837,232.2078,231.6923,231.8164,8784.0
2021-09-02 15:50:00,242.93,243.47,242.92,243.4,11706.0,231.9119,232.4274,231.9023,232.3606,11706.0
2021-09-02 15:55:00,243.36,244.01,243.31,243.97,48318.0,232.3224,232.9429,232.2747,232.9047,48318.0
2021-09-03 09:30:00,243.46,245.54,243.46,244.29,32233.0,232.4179,234.4035,232.4179,233.2102,32233.0
2021-09-03 09:35:00,244.35,244.66,242.04,242.46,6661.0,233.2675,233.5634,231.0623,231.4632,6661.0
2021-09-03 09:40:00,242.47,243.87,242.46,243.57,8034.0,231.4728,232.8093,231.4632,232.5229,8034.0
2021-09-03 09:45:00,243.61,245.5,243.56,245.5,18281.0,232.5611,234.3653,232.5133,234.3653,18281.0
2021-09-03 09:50:00,245.51,245.51,244.0,244.58,9339.0,234.3749,234.3749,232.9334,233.4871,9339.0
2021-09-03 09:55:00,244.12,244.12,242.98,242.98,3638.0,233.0479,233.0479,231.9596,231.9596,3638.0
2021-09-03 10:00:00,242.72,242.89,241.99,242.78,18377.0,231.7114,231.8737,231.0145,231.7687,18377.0
2021-09-03 10:05:00,242.87,242.87,241.27,241.95,30344.0,231.8546,231.8546,230.3272,230.9763,30344.0
2021-09-03 10:10:00,241.75,243.14,241.75,243.14,5153.0,230.7854,232.1124,230.7854,232.1124,5153.0
2021-09-03 10:15:00,243.14,243.3,242.89,243.14,7425.0,232.1124,232.2651,231.8737,232.1124,7425.0
2021-09-03 10:20:00,242.96,243.08,242.41,242.41,12254.0,231.9405,232.0551,231.4155,231.4155,12254.0
2021-09-03 10:25:00,242.55,242.62,240.6,240.75,20112.0,231.5491,231.616,229.6876,229.8308,20112.0
2021-09-03 10:30:00,240.68,241.48,240.41,241.24,33766.0,229.7639,230.5277,229.5062,230.2985,33766.0
2021-09-03 10:35:00,241.0,241.11,240.5,240.72,19796.0,230.0694,230.1744,229.5921,229.8021,19796.0
2021-09-03 10:40:00,240.65,241.05,239.73,239.95,3081.0,229.7353,230.1172,228.857,229.0671,3081.0
2021-09-03 10:45:00,239.99,240.38,239.66,240.3,13786.0,229.1052,229.4776,228.7902,229.4012,13786.0
2021-09-03 10:50:00,240.33,240.78,240.27,240.58,4732.0,229.4298,229.8594,229.3725,229.6685,4732.0
2021-09-03 10:55:00,240.57,241.7,240.03,241.7,11224.0,229.6589,230.7377,229.1434,230.7377,11224.0
2021-09-03 11:00:00,241.82,242.01,241.62,241.75,4534.0,230.8522,231.0336,230.6613,230.7854,4534.0
2021-09-03 11:05:00,241.59,241.59,240.67,241.01,8719.0,230.6327,230.6327,229.7544,230.079,8719.0
2021-09-03 11:10:00,241.16,241.18,240.83,241.05,1542.0,230.2222,230.2413,229.9071,230.1172,1542.0
2021-09-03 11:15:00,241.0,241.0,240.48,240.62,1010.0,230.0694,230.0694,229.573,229.7067,1010.0
2021-09-03 11:20:00,240.57,240.91,240.24,240.63,11491.0,229.6589,229.9835,229.3439,229.7162,11491.0
2021-09-03 11:25:00,240.88,241.23,240.88,241.21,1602.0,229.9549,230.289,229.9549,230.2699,1602.0
2021-09-03 11:30:00,241.19,241.19,240.84,240.88,2164.0,230.2508,230.2508,229.9167,229.9549,2164.0
2021-09-03 11:35:00,240.99,241.14,240.78,240.78,1301.0,230.0599,230.2031,229.8594,229.8594,1301.0
2021-09-03 11:40:00,240.81,241.43,240.67,241.43,1479.0,229.888,230.4799,229.7544,230.4799,1479.0
2021-09-03 11:45:00,241.41,241.82,241.36,241.7,3949.0,230.4608,230.8522,230.4131,230.7377,3949.0
2021-09-03 11:50:00,241.7,242.0,241.7,241.96,8446.0,230.7377,231.0241,230.7377,230.9859,8446.0
2021-09-03 11:55:00,242.09,242.09,241.55,241.8,1505.0,231.11,231.11,230.5945,230.8331,1505.0
2021-09-03 12:00:00,241.68,241.68,241.21,241.27,953.0,230.7186,230.7186,230.2699,230.3272,953.0
2021-09-03 12:05:00,241.44,241.44,241.27,241.41,1655.0,230.4895,230.4895,230.3272,230.4608,1655.0
2021-09-03 12:10:00,241.42,241.42,241.14,241.14,845.0,230.4704,230.4704,230.2031,230.2031,845.0
2021-09-03 12:15:00,241.2,241.7,241.2,241.65,3843.0,230.2604,230.7377,230.2604,230.6899,3843.0
2021-09-03 12:20:00,241.74,242.07,241.73,241.87,3488.0,230.7759,231.0909,230.7663,230.9,3488.0
2021-09-03 12:25:00,241.9,242.0,241.87,242.0,3467.0,230.9286,231.0241,230.9,231.0241,3467.0
2021-09-03 12:30:00,242.0,242.19,241.78,242.15,4664.0,231.0241,231.2055,230.8141,231.1673,4664.0
2021-09-03 12:35:00,242.27,242.49,242.22,242.47,2954.0,231.2818,231.4919,231.2341,231.4728,2954.0
2021-09-03 12:40:00,242.5,242.71,242.33,242.71,3541.0,231.5014,231.7019,231.3391,231.7019,3541.0
2021-09-03 12:45:00,242.73,243.02,242.54,242.85,8445.0,231.721,231.9978,231.5396,231.8355,8445.0
2021-09-03 12:50:00,243.08,243.09,242.81,242.98,6750.0,232.0551,232.0646,231.7973,231.9596,6750.0
2021-09-03 12:55:00,243.08,243.09,242.76,242.98,2091.0,232.0551,232.0646,231.7496,231.9596,2091.0
2021-09-03 13:00:00,242.98,243.29,242.85,243.13,1992.0,231.9596,232.2556,231.8355,232.1028,1992.0
2021-09-03 13:05:00,243.06,243.25,243.06,243.17,1520.0,232.036,232.2174,232.036,232.141,1520.0
2021-09-03 13:10:00,243.2,243.52,243.19,243.44,8400.0,232.1696,232.4751,232.1601,232.3988,8400.0
2021-09-03 13:15:00,243.17,243.25,242.98,243.05,3649.0,232.141,232.2174,231.9596,232.0265,3649.0
2021-09-03 13:20:00,243.06,243.14,242.99,243.14,1300.0,232.036,232.1124,231.9692,232.1124,1300.0
2021-09-03 13:25:00,243.03,243.38,243.03,243.33,1233.0,232.0074,232.3415,232.0074,232.2938,1233.0
2021-09-03 13:30:00,243.39,243.46,243.3,243.46,1550.0,232.351,232.4179,232.2651,232.4179,1550.0
2021-09-03 13:35:00,243.25,243.48,243.22,243.41,1253.0,232.2174,232.437,232.1887,232.3701,1253.0
2021-09-03 13:40:00,243.42,243.49,243.23,243.49,1624.0,232.3797,232.4465,232.1983,232.4465,1624.0
2021-09-03 13:45:00,243.45,243.5,243.17,243.18,3653.0,232.4083,232.456,232.141,232.1506,3653.0
2021-09-03 13:50:00,243.25,243.26,243.0,243.1,3699.0,232.2174,232.2269,231.9787,232.0742,3699.0
2021-09-03 13:55:00,243.16,243.17,242.75,242.85,1743.0,232.1315,232.141,231.7401,231.8355,1743.0
2021-09-03 14:00:00,242.97,242.97,242.57,242.77,600.0,231.9501,231.9501,231.5682,231.7592,600.0
2021-09-03 14:05:00,242.88,243.02,242.88,243.0,1600.0,231.8642,231.9978,231.8642,231.9787,1600.0
2021-09-03 14:10:00,243.0,243.0,242.92,243.0,1186.0,231.9787,231.9787,231.9023,231.9787,1186.0
2021-09-03 14:15:00,242.97,243.05,242.9,242.98,2241.0,231.9501,232.0265,231.8833,231.9596,2241.0
2021-09-03 14:20:00,242.93,243.05,242.73,242.83,1769.0,231.9119,232.0265,231.721,231.8164,1769.0
2021-09-03 14:25:00,242.87,242.9,242.74,242.9,650.0,231.8546,231.8833,231.7305,231.8833,650.0
2021-09-03 14:30:00,242.9,242.95,242.74,242.79,1281.0,231.8833,231.931,231.7305,231.7782,1281.0
2021-09-03 14:35:00,242.83,242.83,242.61,242.78,2300.0,231.8164,231.8164,231.6064,231.7687,2300.0
2021-09-03 14:40:00,242.87,242.94,242.66,242.66,1251.0,231.8546,231.9214,231.6541,231.6541,1251.0
2021-09-03 14:45:00,242.65,242.72,242.32,242.58,4002.0,231.6446,231.7114,231.3296,231.5778,4002.0
2021-09-03 14:50:00,242.83,243.0,242.83,243.0,1905.0,231.8164,231.9787,231.8164,231.9787,1905.0
2021-09-03 14:55:00,243.0,243.0,242.81,242.97,2566.0,231.9787,231.9787,231.7973,231.9501,2566.0
2021-09-03 15:00:00,242.91,243.0,242.78,242.93,2204.0,231.8928,231.9787,231.7687,231.9119,2204.0
2021-09-03 15:05:00,242.85,243.01,242.77,242.92,4400.0,231.8355,231.9883,231.7592,231.9023,4400.0
2021-09-03 15:10:00,242.9,243.07,242.83,243.0,2439.0,231.8833,232.0455,231.8164,231.9787,2439.0
2021-09-03 15:15:00,242.97,243.23,242.84,243.14,10470.0,231.9501,232.1983,231.826,232.1124,10470.0
2021-09-03 15:20:00,242.91,242.91,242.38,242.47,3574.0,231.8928,231.8928,231.3868,231.4728,3574.0
2021-09-03 15:25:00,242.5,242.61,242.26,242.33,2823.0,231.5014,231.6064,231.2723,231.3391,2823.0
2021-09-03 15:30:00,242.33,242.47,242.17,242.37,3704.0,231.3391,231.4728,231.1864,231.3773,3704.0
2021-09-03 15:35:00,242.37,242.38,241.8,242.03,6737.0,231.3773,231.3868,230.8331,231.0527,6737.0
2021-09-03 15:40:00,242.1,242.21,241.94,241.99,7282.0,231.1195,231.2246,230.9668,231.0145,7282.0
2021-09-03 15:45:00,241.93,242.16,241.71,242.07,8490.0,230.9573,231.1768,230.7472,231.0909,8490.0
2021-09-03 15:50:00,242.17,242.96,242.17,242.77,10036.0,231.1864,231.9405,231.1864,231.7592,10036.0
2021-09-03 15:55:00,242.87,242.87,241.85,241.85,45972.0,231.8546,231.8546,230.8809,230.8809,45972.0
2021-09-07 09:30:00,241.0,241.79,239.0,241.34,52064.0,230.0694,230.8236,228.1601,230.394,52064.0
2021-09-07 09:35:00,241.1,241.11,239.08,240.18,15667.0,230.1649,230.1744,228.2365,229.2866,15667.0
2021-09-07 09:40:00,240.18,240.52,239.14,240.28,20611.0,229.2866,229.6112,228.2938,229.3821,20611.0
2021-09-07 09:45:00,240.11,240.96,239.47,240.91,45570.0,229.2198,230.0312,228.6088,229.9835,45570.0
2021-09-07 09:50:00,240.79,241.07,240.38,240.89,5398.0,229.869,230.1363,229.4776,229.9644,5398.0
2021-09-07 09:55:00,240.32,240.65,239.5,240.06,6410.0,229.4203,229.7353,228.6375,229.1721,6410.0
2021-09-07 10:00:00,239.84,241.04,239.62,240.48,8221.0,228.962,230.1076,228.752,229.573,8221.0
2021-09-07 10:05:00,240.42,240.51,239.7,239.73,6250.0,229.5157,229.6017,228.8284,228.857,6250.0
2021-09-07 10:10:00,239.48,240.44,239.36,240.16,8300.0,228.6184,229.5348,228.5038,229.2675,8300.0
2021-09-07 10:15:00,240.04,240.41,239.75,240.18,12702.0,229.153,229.5062,228.8761,229.2866,12702.0
2021-09-07 10:20:00,239.93,241.71,239.92,241.52,10059.0,229.048,230.7472,229.0384,230.5658,10059.0
2021-09-07 10:25:00,241.53,241.87,241.13,241.2,12694.0,230.5754,230.9,230.1935,230.2604,12694.0
2021-09-07 10:30:00,240.96,241.2,240.1,241.13,11967.0,230.0312,230.2604,229.2103,230.1935,11967.0
2021-09-07 10:35:00,240.99,241.1,240.31,240.72,7805.0,230.0599,230.1649,229.4107,229.8021,7805.0
2021-09-07 10:40:00,240.35,240.88,240.19,240.87,4591.0,229.4489,229.9549,229.2962,229.9453,4591.0
2021-09-07 10:45:00,240.67,240.84,240.31,240.4,3225.0,229.7544,229.9167,229.4107,229.4966,3225.0
2021-09-07 10:50:00,240.16,240.16,239.39,239.65,5346.0,229.2675,229.2675,228.5325,228.7807,5346.0
2021-09-07 10:55:00,239.63,240.06,239.5,239.57,4377.0,228.7616,229.1721,228.6375,228.7043,4377.0
2021-09-07 11:00:00,239.55,239.71,239.21,239.44,3469.0,228.6852,228.8379,228.3606,228.5802,3469.0
2021-09-07 11:05:00,239.3,239.47,238.48,238.49,5715.0,228.4465,228.6088,227.6637,227.6733,5715.0
2021-09-07 11:10:00,238.7,238.75,238.4,238.59,4302.0,227.8737,227.9215,227.5874,227.7687,4302.0
2021-09-07 11:15:00,238.32,238.93,238.14,238.92,3316.0,227.511,228.0933,227.3391,228.0838,3316.0
2021-09-07 11:20:00,238.93,239.04,238.43,239.04,3352.0,228.0933,228.1983,227.616,228.1983,3352.0
2021-09-07 11:25:00,239.12,239.23,238.67,238.79,6681.0,228.2747,228.3797,227.8451,227.9597,6681.0
2021-09-07 11:30:00,238.91,239.39,238.77,239.13,5253.0,228.0742,228.5325,227.9406,228.2842,5253.0
2021-09-07 11:35:00,239.29,239.65,239.13,239.31,4194.0,228.437,228.7807,228.2842,228.4561,4194.0
2021-09-07 11:40:00,239.1,239.1,238.78,239.0,3476.0,228.2556,228.2556,227.9501,228.1601,3476.0
2021-09-07 11:45:00,239.0,239.05,238.76,238.82,3317.0,228.1601,228.2079,227.931,227.9883,3317.0
2021-09-07 11:50:00,238.5,238.64,238.34,238.39,9477.0,227.6828,227.8165,227.5301,227.5778,9477.0
2021-09-07 11:55:00,238.27,238.88,238.27,238.46,3415.0,227.4633,228.0456,227.4633,227.6446,3415.0
2021-09-07 12:00:00,238.43,238.94,238.4,238.75,7024.0,227.616,228.1029,227.5874,227.9215,7024.0
2021-09-07 12:05:00,238.89,239.33,238.71,239.08,1647.0,228.0551,228.4752,227.8833,228.2365,1647.0
2021-09-07 12:10:00,239.04,239.04,238.41,238.49,1997.0,228.1983,228.1983,227.5969,227.6733,1997.0
2021-09-07 12:15:00,238.36,238.47,238.22,238.37,3116.0,227.5492,227.6542,227.4155,227.5587,3116.0
2021-09-07 12:20:00,238.23,238.53,238.23,238.38,2398.0,227.4251,227.7115,227.4251,227.5683,2398.0
2021-09-07 12:25:00,238.39,238.53,238.39,238.45,2111.0,227.5778,227.7115,227.5778,227.6351,2111.0
2021-09-07 12:30:00,238.54,238.72,238.26,238.57,3459.0,227.721,227.8928,227.4537,227.7496,3459.0
2021-09-07 12:35:00,238.76,238.9,238.73,238.9,1367.0,227.931,228.0647,227.9024,228.0647,1367.0
2021-09-07 12:40:00,239.0,239.66,239.0,239.66,5591.0,228.1601,228.7902,228.1601,228.7902,5591.0
2021-09-07 12:45:00,239.6,239.79,239.38,239.5,4091.0,228.7329,228.9143,228.5229,228.6375,4091.0
2021-09-07 12:50:00,239.4,239.6,239.29,239.46,3573.0,228.542,228.7329,228.437,228.5993,3573.0
2021-09-07 12:55:00,239.49,239.74,239.42,239.62,10137.0,228.6279,228.8666,228.5611,228.752,10137.0
2021-09-07 13:00:00,239.64,239.81,239.3,239.3,5439.0,228.7711,228.9334,228.4465,228.4465,5439.0
2021-09-07 13:05:00,239.17,239.22,238.79,238.99,2860.0,228.3224,228.3702,227.9597,228.1506,2860.0
2021-09-07 13:10:00,238.99,239.04,238.8,239.04,1969.0,228.1506,228.1983,227.9692,228.1983,1969.0
2021-09-07 13:15:00,239.13,239.22,239.03,239.1,1400.0,228.2842,228.3702,228.1888,228.2556,1400.0
2021-09-07 13:20:00,239.2,239.24,238.75,238.78,3078.0,228.3511,228.3893,227.9215,227.9501,3078.0
2021-09-07 13:25:00,238.81,238.9,238.67,238.68,5052.0,227.9788,228.0647,227.8451,227.8547,5052.0
2021-09-07 13:30:00,238.79,239.04,238.77,239.04,6876.0,227.9597,228.1983,227.9406,228.1983,6876.0
2021-09-07 13:35:00,238.84,239.04,238.79,238.79,3124.0,228.0074,228.1983,227.9597,227.9597,3124.0
2021-09-07 13:40:00,238.79,238.95,238.79,238.88,2629.0,227.9597,228.1124,227.9597,228.0456,2629.0
2021-09-07 13:45:00,239.05,239.06,238.96,239.06,907.0,228.2079,228.2174,228.122,228.2174,907.0
2021-09-07 13:50:00,239.1,239.31,239.06,239.31,2496.0,228.2556,228.4561,228.2174,228.4561,2496.0
2021-09-07 13:55:00,239.32,239.39,239.25,239.35,2788.0,228.4656,228.5325,228.3988,228.4943,2788.0
2021-09-07 14:00:00,239.32,239.6,239.32,239.56,2326.0,228.4656,228.7329,228.4656,228.6947,2326.0
2021-09-07 14:05:00,239.49,239.6,239.27,239.27,3876.0,228.6279,228.7329,228.4179,228.4179,3876.0
2021-09-07 14:10:00,239.27,239.37,239.18,239.2,2709.0,228.4179,228.5134,228.332,228.3511,2709.0
2021-09-07 14:15:00,239.27,239.47,239.2,239.34,2944.0,228.4179,228.6088,228.3511,228.4847,2944.0
2021-09-07 14:20:00,239.11,239.34,239.09,239.21,3109.0,228.2652,228.4847,228.2461,228.3606,3109.0
2021-09-07 14:25:00,239.26,239.32,239.08,239.08,2295.0,228.4083,228.4656,228.2365,228.2365,2295.0
2021-09-07 14:30:00,239.13,239.23,238.92,238.92,10224.0,228.2842,228.3797,228.0838,228.0838,10224.0
2021-09-07 14:35:00,238.9,239.27,238.84,239.03,8882.0,228.0647,228.4179,228.0074,228.1888,8882.0
2021-09-07 14:40:00,238.96,238.99,238.72,238.78,6176.0,228.122,228.1506,227.8928,227.9501,6176.0
2021-09-07 14:45:00,238.87,238.95,238.65,238.82,5342.0,228.036,228.1124,227.826,227.9883,5342.0
2021-09-07 14:50:00,238.63,238.8,238.54,238.62,2938.0,227.8069,227.9692,227.721,227.7974,2938.0
2021-09-07 14:55:00,238.54,238.75,238.54,238.57,3070.0,227.721,227.9215,227.721,227.7496,3070.0
2021-09-07 15:00:00,238.66,238.76,238.53,238.58,3735.0,227.8356,227.931,227.7115,227.7592,3735.0
2021-09-07 15:05:00,238.49,238.66,238.43,238.63,3182.0,227.6733,227.8356,227.616,227.8069,3182.0
2021-09-07 15:10:00,238.64,238.74,238.58,238.61,3995.0,227.8165,227.9119,227.7592,227.7878,3995.0
2021-09-07 15:15:00,238.65,239.21,238.54,239.21,8433.0,227.826,228.3606,227.721,228.3606,8433.0
2021-09-07 15:20:00,239.25,239.3,239.02,239.05,5680.0,228.3988,228.4465,228.1792,228.2079,5680.0
2021-09-07 15:25:00,239.0,239.2,238.73,238.79,11211.0,228.1601,228.3511,227.9024,227.9597,11211.0
2021-09-07 15:30:00,238.79,239.35,238.73,239.35,22300.0,227.9597,228.4943,227.9024,228.4943,22300.0
2021-09-07 15:35:00,239.5,239.83,239.19,239.83,7426.0,228.6375,228.9525,228.3415,228.9525,7426.0
2021-09-07 15:40:00,239.79,239.84,239.38,239.4,10611.0,228.9143,228.962,228.5229,228.542,10611.0
2021-09-07 15:45:00,239.35,239.42,238.82,238.89,19721.0,228.4943,228.5611,227.9883,228.0551,19721.0
2021-09-07 15:50:00,238.95,239.13,238.75,238.89,12505.0,228.1124,228.2842,227.9215,228.0551,12505.0
2021-09-07 15:55:00,238.83,239.03,238.75,238.79,28057.0,227.9979,228.1888,227.9215,227.9597,28057.0
2021-09-08 09:30:00,243.75,243.75,240.83,241.52,53658.0,232.6947,232.6947,229.9071,230.5658,53658.0
2021-09-08 09:35:00,241.33,241.77,240.66,241.22,37082.0,230.3845,230.8045,229.7449,230.2795,37082.0
2021-09-08 09:40:00,241.22,241.64,240.86,241.38,12528.0,230.2795,230.6804,229.9358,230.4322,12528.0
2021-09-08 09:45:00,241.25,241.6,240.8,240.94,9131.0,230.3081,230.6422,229.8785,230.0122,9131.0
2021-09-08 09:50:00,241.1,241.17,240.25,240.88,10772.0,230.1649,230.2317,229.3534,229.9549,10772.0
2021-09-08 09:55:00,240.92,241.45,240.12,240.87,29381.0,229.9931,230.499,229.2293,229.9453,29381.0
2021-09-08 10:00:00,240.63,241.67,239.74,239.99,25065.0,229.7162,230.709,228.8666,229.1052,25065.0
2021-09-08 10:05:00,239.9,240.4,239.53,240.08,15371.0,229.0193,229.4966,228.6661,229.1912,15371.0
2021-09-08 10:10:00,240.07,240.79,239.7,240.79,6914.0,229.1816,229.869,228.8284,229.869,6914.0
2021-09-08 10:15:00,240.61,240.98,240.13,240.14,14511.0,229.6971,230.0503,229.2389,229.2484,14511.0
2021-09-08 10:20:00,240.09,240.13,238.88,238.9,8474.0,229.2007,229.2389,228.0456,228.0647,8474.0
2021-09-08 10:25:00,238.78,239.11,237.38,237.69,21619.0,227.9501,228.2652,226.6136,226.9096,21619.0
2021-09-08 10:30:00,237.67,238.67,237.63,237.63,4076.0,226.8905,227.8451,226.8523,226.8523,4076.0
2021-09-08 10:35:00,237.72,237.96,237.17,237.53,8508.0,226.9382,227.1673,226.4131,226.7568,8508.0
2021-09-08 10:40:00,237.73,237.73,236.25,236.83,8195.0,226.9477,226.9477,225.5349,226.0886,8195.0
2021-09-08 10:45:00,236.83,237.44,236.65,237.4,4460.0,226.0886,226.6709,225.9167,226.6327,4460.0
2021-09-08 10:50:00,237.27,237.36,236.09,236.22,5079.0,226.5086,226.5945,225.3821,225.5062,5079.0
2021-09-08 10:55:00,236.11,236.51,235.47,236.51,9761.0,225.4012,225.7831,224.7902,225.7831,9761.0
2021-09-08 11:00:00,236.31,237.04,236.31,236.46,6400.0,225.5921,226.289,225.5921,225.7353,6400.0
2021-09-08 11:05:00,236.37,236.92,236.16,236.62,3848.0,225.6494,226.1745,225.4489,225.8881,3848.0
2021-09-08 11:10:00,236.82,237.32,236.68,236.85,10081.0,226.079,226.5563,225.9454,226.1077,10081.0
2021-09-08 11:15:00,236.85,236.87,235.34,235.8,15159.0,226.1077,226.1267,224.6661,225.1053,15159.0
2021-09-08 11:20:00,235.64,236.71,235.44,236.12,7938.0,224.9525,225.974,224.7616,225.4108,7938.0
2021-09-08 11:25:00,236.16,236.49,235.99,235.99,3865.0,225.4489,225.764,225.2867,225.2867,3865.0
2021-09-08 11:30:00,235.99,236.43,235.95,236.02,4382.0,225.2867,225.7067,225.2485,225.3153,4382.0
2021-09-08 11:35:00,236.08,236.46,236.08,236.38,5104.0,225.3726,225.7353,225.3726,225.659,5104.0
2021-09-08 11:40:00,236.38,237.05,236.28,236.28,7385.0,225.659,226.2986,225.5635,225.5635,7385.0
2021-09-08 11:45:00,236.3,236.55,236.13,236.13,6263.0,225.5826,225.8213,225.4203,225.4203,6263.0
2021-09-08 11:50:00,236.14,237.08,235.98,237.06,12305.0,225.4299,226.3272,225.2771,226.3081,12305.0
2021-09-08 11:55:00,237.12,237.51,236.99,237.51,6215.0,226.3654,226.7377,226.2413,226.7377,6215.0
2021-09-08 12:00:00,237.36,238.45,237.26,238.36,12107.0,226.5945,227.6351,226.4991,227.5492,12107.0
2021-09-08 12:05:00,238.37,239.58,238.37,239.4,15823.0,227.5587,228.7138,227.5587,228.542,15823.0
2021-09-08 12:10:00,239.09,239.39,238.97,239.13,3362.0,228.2461,228.5325,228.1315,228.2842,3362.0
2021-09-08 12:15:00,239.36,239.88,239.36,239.88,5359.0,228.5038,229.0002,228.5038,229.0002,5359.0
2021-09-08 12:20:00,239.96,240.32,239.88,240.18,5168.0,229.0766,229.4203,229.0002,229.2866,5168.0
2021-09-08 12:25:00,240.15,240.58,240.12,240.58,4611.0,229.258,229.6685,229.2293,229.6685,4611.0
2021-09-08 12:30:00,240.54,240.7,240.41,240.59,4000.0,229.6303,229.783,229.5062,229.678,4000.0
2021-09-08 12:35:00,240.64,240.75,240.26,240.26,4164.0,229.7258,229.8308,229.363,229.363,4164.0
2021-09-08 12:40:00,240.41,240.41,240.17,240.25,4923.0,229.5062,229.5062,229.2771,229.3534,4923.0
2021-09-08 12:45:00,240.32,241.09,240.32,240.87,39086.0,229.4203,230.1553,229.4203,229.9453,39086.0
2021-09-08 12:50:00,240.87,240.95,240.71,240.95,6379.0,229.9453,230.0217,229.7926,230.0217,6379.0
2021-09-08 12:55:00,240.98,240.99,240.59,240.89,7208.0,230.0503,230.0599,229.678,229.9644,7208.0
2021-09-08 13:00:00,240.9,241.63,240.62,241.08,31215.0,229.974,230.6709,229.7067,230.1458,31215.0
2021-09-08 13:05:00,240.72,240.93,240.3,240.38,7015.0,229.8021,230.0026,229.4012,229.4776,7015.0
2021-09-08 13:10:00,240.44,240.58,239.7,239.7,4644.0,229.5348,229.6685,228.8284,228.8284,4644.0
2021-09-08 13:15:00,239.76,239.98,239.75,239.98,4102.0,228.8857,229.0957,228.8761,229.0957,4102.0
2021-09-08 13:20:00,239.89,240.63,239.72,240.01,7313.0,229.0098,229.7162,228.8475,229.1243,7313.0
2021-09-08 13:25:00,240.13,240.41,240.06,240.4,4442.0,229.2389,229.5062,229.1721,229.4966,4442.0
2021-09-08 13:30:00,240.45,240.6,240.05,240.05,4046.0,229.5444,229.6876,229.1625,229.1625,4046.0
2021-09-08 13:35:00,240.32,241.15,240.3,241.15,3481.0,229.4203,230.2126,229.4012,230.2126,3481.0
2021-09-08 13:40:00,241.09,241.11,240.71,240.81,3635.0,230.1553,230.1744,229.7926,229.888,3635.0
2021-09-08 13:45:00,240.72,240.77,240.46,240.53,2681.0,229.8021,229.8499,229.5539,229.6207,2681.0
2021-09-08 13:50:00,240.53,240.67,240.34,240.67,4343.0,229.6207,229.7544,229.4394,229.7544,4343.0
2021-09-08 13:55:00,240.51,240.53,240.31,240.32,2149.0,229.6017,229.6207,229.4107,229.4203,2149.0
2021-09-08 14:00:00,240.54,241.06,240.47,240.78,2800.0,229.6303,230.1267,229.5635,229.8594,2800.0
2021-09-08 14:05:00,240.87,240.9,240.47,240.62,1408.0,229.9453,229.974,229.5635,229.7067,1408.0
2021-09-08 14:10:00,240.63,240.83,240.59,240.83,1900.0,229.7162,229.9071,229.678,229.9071,1900.0
2021-09-08 14:15:00,240.76,240.76,240.21,240.23,5764.0,229.8403,229.8403,229.3153,229.3344,5764.0
2021-09-08 14:20:00,240.3,240.41,240.01,240.1,5731.0,229.4012,229.5062,229.1243,229.2103,5731.0
2021-09-08 14:25:00,239.88,240.01,239.65,239.65,2754.0,229.0002,229.1243,228.7807,228.7807,2754.0
2021-09-08 14:30:00,239.65,239.95,239.6,239.84,3425.0,228.7807,229.0671,228.7329,228.962,3425.0
2021-09-08 14:35:00,239.83,240.03,239.83,239.98,1360.0,228.9525,229.1434,228.9525,229.0957,1360.0
2021-09-08 14:40:00,240.06,240.21,239.95,240.19,1845.0,229.1721,229.3153,229.0671,229.2962,1845.0
2021-09-08 14:45:00,240.17,240.21,239.99,240.1,1500.0,229.2771,229.3153,229.1052,229.2103,1500.0
2021-09-08 14:50:00,239.93,240.07,239.9,239.98,3561.0,229.048,229.1816,229.0193,229.0957,3561.0
2021-09-08 14:55:00,240.08,240.16,239.85,239.85,3068.0,229.1912,229.2675,228.9716,228.9716,3068.0
2021-09-08 15:00:00,239.82,240.08,239.78,240.04,2724.0,228.9429,229.1912,228.9048,229.153,2724.0
2021-09-08 15:05:00,240.07,240.11,239.79,239.79,3536.0,229.1816,229.2198,228.9143,228.9143,3536.0
2021-09-08 15:10:00,239.72,239.82,239.63,239.66,2600.0,228.8475,228.9429,228.7616,228.7902,2600.0
2021-09-08 15:15:00,239.62,239.62,239.28,239.28,2106.0,228.752,228.752,228.4274,228.4274,2106.0
2021-09-08 15:20:00,239.45,239.55,239.07,239.14,1926.0,228.5897,228.6852,228.227,228.2938,1926.0
2021-09-08 15:25:00,239.09,239.23,239.09,239.1,2000.0,228.2461,228.3797,228.2461,228.2556,2000.0
2021-09-08 15:30:00,239.03,239.03,238.77,238.92,7004.0,228.1888,228.1888,227.9406,228.0838,7004.0
2021-09-08 15:35:00,238.81,239.32,238.75,239.19,4061.0,227.9788,228.4656,227.9215,228.3415,4061.0
2021-09-08 15:40:00,239.22,239.48,239.16,239.39,6123.0,228.3702,228.6184,228.3129,228.5325,6123.0
2021-09-08 15:45:00,239.23,239.45,239.14,239.19,5072.0,228.3797,228.5897,228.2938,228.3415,5072.0
2021-09-08 15:50:00,239.29,239.45,239.13,239.3,7557.0,228.437,228.5897,228.2842,228.4465,7557.0
2021-09-08 15:55:00,239.33,239.4,238.93,239.18,28405.0,228.4752,228.542,228.0933,228.332,28405.0
2021-09-09 09:30:00,238.0,239.86,237.73,239.79,55117.0,227.2055,228.9811,226.9477,228.9143,55117.0
2021-09-09 09:35:00,240.0,240.92,239.78,240.3,8107.0,229.1148,229.9931,228.9048,229.4012,8107.0
2021-09-09 09:40:00,240.52,241.76,240.52,240.83,5856.0,229.6112,230.795,229.6112,229.9071,5856.0
2021-09-09 09:45:00,240.41,240.45,239.57,240.17,3823.0,229.5062,229.5444,228.7043,229.2771,3823.0
2021-09-09 09:50:00,240.41,240.76,240.22,240.67,3300.0,229.5062,229.8403,229.3248,229.7544,3300.0
2021-09-09 09:55:00,240.63,241.3,240.62,240.68,5271.0,229.7162,230.3558,229.7067,229.7639,5271.0
2021-09-09 10:00:00,240.9,242.0,240.52,241.79,7331.0,229.974,231.0241,229.6112,230.8236,7331.0
2021-09-09 10:05:00,241.83,242.67,241.54,242.55,11694.0,230.8618,231.6637,230.5849,231.5491,11694.0
2021-09-09 10:10:00,242.59,243.48,242.55,243.25,6338.0,231.5873,232.437,231.5491,232.2174,6338.0
2021-09-09 10:15:00,243.31,243.78,243.13,243.77,5619.0,232.2747,232.7233,232.1028,232.7138,5619.0
2021-09-09 10:20:00,243.73,243.9,243.5,243.71,5340.0,232.6756,232.8379,232.456,232.6565,5340.0
2021-09-09 10:25:00,243.6,244.4,243.45,244.15,17790.0,232.5515,233.3152,232.4083,233.0766,17790.0
2021-09-09 10:30:00,243.97,245.15,243.79,245.06,28417.0,232.9047,234.0312,232.7329,233.9453,28417.0
2021-09-09 10:35:00,245.0,245.73,244.91,245.64,16306.0,233.888,234.5849,233.8021,234.499,16306.0
2021-09-09 10:40:00,245.24,246.07,245.12,245.74,18037.0,234.1171,234.9095,234.0026,234.5944,18037.0
2021-09-09 10:45:00,245.75,246.07,245.05,245.22,17775.0,234.604,234.9095,233.9357,234.098,17775.0
2021-09-09 10:50:00,245.33,245.63,244.6,245.56,18531.0,234.203,234.4894,233.5062,234.4226,18531.0
2021-09-09 10:55:00,245.56,246.66,245.29,246.26,30487.0,234.4226,235.4727,234.1649,235.0909,30487.0
2021-09-09 11:00:00,246.1,246.62,246.0,246.15,13469.0,234.9381,235.4345,234.8427,234.9859,13469.0
2021-09-09 11:05:00,246.33,247.49,246.18,247.32,18045.0,235.1577,236.2651,235.0145,236.1028,18045.0
2021-09-09 11:10:00,247.19,247.78,247.0,247.45,9688.0,235.9787,236.5419,235.7973,236.2269,9688.0
2021-09-09 11:15:00,247.45,247.93,246.99,246.99,31945.0,236.2269,236.6851,235.7878,235.7878,31945.0
2021-09-09 11:20:00,246.74,246.86,245.53,245.63,15116.0,235.5491,235.6637,234.394,234.4894,15116.0
2021-09-09 11:25:00,245.65,245.65,245.07,245.2,15294.0,234.5085,234.5085,233.9548,234.0789,15294.0
2021-09-09 11:30:00,245.22,245.71,245.04,245.29,5202.0,234.098,234.5658,233.9262,234.1649,5202.0
2021-09-09 11:35:00,245.37,245.72,245.27,245.44,7053.0,234.2412,234.5754,234.1458,234.3081,7053.0
2021-09-09 11:40:00,245.56,245.69,245.41,245.68,2604.0,234.4226,234.5467,234.2794,234.5372,2604.0
2021-09-09 11:45:00,245.77,245.85,245.61,245.75,5625.0,234.6231,234.6995,234.4703,234.604,5625.0
2021-09-09 11:50:00,245.74,246.2,245.74,246.04,8552.0,234.5944,235.0336,234.5944,234.8808,8552.0
2021-09-09 11:55:00,246.08,247.18,245.8,247.18,16946.0,234.919,235.9691,234.6517,235.9691,16946.0
2021-09-09 12:00:00,247.01,247.42,246.74,246.78,14019.0,235.8068,236.1983,235.5491,235.5873,14019.0
2021-09-09 12:05:00,246.92,247.58,246.92,247.58,6535.0,235.7209,236.351,235.7209,236.351,6535.0
2021-09-09 12:10:00,247.54,247.84,247.41,247.41,2603.0,236.3128,236.5992,236.1887,236.1887,2603.0
2021-09-09 12:15:00,247.15,247.26,246.43,246.6,9710.0,235.9405,236.0455,235.2532,235.4154,9710.0
2021-09-09 12:20:00,246.67,246.85,246.41,246.41,2941.0,235.4823,235.6541,235.2341,235.2341,2941.0
2021-09-09 12:25:00,246.45,246.99,246.27,246.69,3049.0,235.2722,235.7878,235.1004,235.5014,3049.0
2021-09-09 12:30:00,246.82,247.01,246.64,246.84,1820.0,235.6255,235.8068,235.4536,235.6446,1820.0
2021-09-09 12:35:00,246.97,247.04,246.79,246.85,2189.0,235.7687,235.8355,235.5968,235.6541,2189.0
2021-09-09 12:40:00,246.82,246.87,246.62,246.73,3002.0,235.6255,235.6732,235.4345,235.5395,3002.0
2021-09-09 12:45:00,246.97,246.97,246.47,246.61,2633.0,235.7687,235.7687,235.2913,235.425,2633.0
2021-09-09 12:50:00,246.6,246.61,246.09,246.09,1214.0,235.4154,235.425,234.9286,234.9286,1214.0
2021-09-09 12:55:00,246.01,246.08,245.72,245.76,4154.0,234.8522,234.919,234.5754,234.6135,4154.0
2021-09-09 13:00:00,245.94,246.34,245.94,246.3,1000.0,234.7854,235.1672,234.7854,235.129,1000.0
2021-09-09 13:05:00,246.26,246.76,246.09,246.76,4723.0,235.0909,235.5682,234.9286,235.5682,4723.0
2021-09-09 13:10:00,246.62,246.71,246.5,246.71,1942.0,235.4345,235.5205,235.32,235.5205,1942.0
2021-09-09 13:15:00,246.73,247.0,246.26,246.26,4244.0,235.5395,235.7973,235.0909,235.0909,4244.0
2021-09-09 13:20:00,246.33,246.33,245.37,245.66,3977.0,235.1577,235.1577,234.2412,234.5181,3977.0
2021-09-09 13:25:00,245.55,245.8,245.4,245.4,8268.0,234.4131,234.6517,234.2699,234.2699,8268.0
2021-09-09 13:30:00,245.44,245.47,244.39,244.93,3062.0,234.3081,234.3367,233.3057,233.8212,3062.0
2021-09-09 13:35:00,244.91,245.19,244.82,244.85,1957.0,233.8021,234.0694,233.7162,233.7448,1957.0
2021-09-09 13:40:00,244.87,245.23,244.66,244.99,3128.0,233.7639,234.1076,233.5634,233.8785,3128.0
2021-09-09 13:45:00,244.99,245.61,244.85,245.54,1839.0,233.8785,234.4703,233.7448,234.4035,1839.0
2021-09-09 13:50:00,245.46,245.49,245.02,245.33,3323.0,234.3271,234.3558,233.9071,234.203,3323.0
2021-09-09 13:55:00,245.24,245.24,245.0,245.01,4219.0,234.1171,234.1171,233.888,233.8976,4219.0
2021-09-09 14:00:00,244.92,245.53,244.6,244.65,11338.0,233.8116,234.394,233.5062,233.5539,11338.0
2021-09-09 14:05:00,244.83,245.5,244.83,245.39,2215.0,233.7257,234.3653,233.7257,234.2603,2215.0
2021-09-09 14:10:00,245.39,245.47,245.19,245.46,700.0,234.2603,234.3367,234.0694,234.3271,700.0
2021-09-09 14:15:00,245.47,245.47,244.87,244.87,1323.0,234.3367,234.3367,233.7639,233.7639,1323.0
2021-09-09 14:20:00,245.11,245.11,244.58,244.77,3938.0,233.993,233.993,233.4871,233.6684,3938.0
2021-09-09 14:25:00,244.79,245.0,244.79,244.99,2448.0,233.6875,233.888,233.6875,233.8785,2448.0
2021-09-09 14:30:00,244.91,245.0,244.68,244.68,4980.0,233.8021,233.888,233.5825,233.5825,4980.0
2021-09-09 14:35:00,244.84,244.84,244.51,244.51,1334.0,233.7353,233.7353,233.4202,233.4202,1334.0
2021-09-09 14:40:00,244.27,244.27,244.09,244.09,864.0,233.1911,233.1911,233.0193,233.0193,864.0
2021-09-09 14:45:00,244.34,244.57,244.34,244.57,450.0,233.2579,233.4775,233.2579,233.4775,450.0
2021-09-09 14:50:00,244.7,244.72,244.32,244.46,1534.0,233.6016,233.6207,233.2389,233.3725,1534.0
2021-09-09 14:55:00,244.29,244.37,244.14,244.25,3901.0,233.2102,233.2866,233.067,233.172,3901.0
2021-09-09 15:00:00,244.23,244.57,244.22,244.57,1237.0,233.1529,233.4775,233.1434,233.4775,1237.0
2021-09-09 15:05:00,244.56,244.91,244.56,244.71,2532.0,233.468,233.8021,233.468,233.6112,2532.0
2021-09-09 15:10:00,244.93,245.0,244.74,244.77,4716.0,233.8212,233.888,233.6398,233.6684,4716.0
2021-09-09 15:15:00,244.77,245.0,244.71,244.77,1701.0,233.6684,233.888,233.6112,233.6684,1701.0
2021-09-09 15:20:00,244.63,245.16,244.63,245.16,3492.0,233.5348,234.0408,233.5348,234.0408,3492.0
2021-09-09 15:25:00,245.18,245.18,244.9,245.0,5065.0,234.0598,234.0598,233.7925,233.888,5065.0
2021-09-09 15:30:00,244.8,245.0,244.6,244.76,3019.0,233.6971,233.888,233.5062,233.6589,3019.0
2021-09-09 15:35:00,244.63,244.91,244.54,244.68,6637.0,233.5348,233.8021,233.4489,233.5825,6637.0
2021-09-09 15:40:00,244.74,245.2,244.71,244.76,6324.0,233.6398,234.0789,233.6112,233.6589,6324.0
2021-09-09 15:45:00,244.74,244.92,244.39,244.39,4172.0,233.6398,233.8116,233.3057,233.3057,4172.0
2021-09-09 15:50:00,244.25,244.41,243.59,243.63,18006.0,233.172,233.3248,232.542,232.5801,18006.0
2021-09-09 15:55:00,243.64,243.87,243.29,243.41,39125.0,232.5897,232.8093,232.2556,232.3701,39125.0
2021-09-10 09:30:00,249.84,252.76,248.3,251.32,92987.0,238.5085,241.2961,237.0383,239.9214,92987.0
2021-09-10 09:35:00,251.48,252.8,250.83,252.19,38752.0,240.0741,241.3342,239.4536,240.7519,38752.0
2021-09-10 09:40:00,252.38,252.47,251.34,251.39,24565.0,240.9333,241.0192,239.9405,239.9882,24565.0
2021-09-10 09:45:00,251.23,253.1,251.23,252.57,29982.0,239.8354,241.6206,239.8354,241.1147,29982.0
2021-09-10 09:50:00,252.05,252.37,249.38,250.0,38448.0,240.6183,240.9237,238.0694,238.6612,38448.0
2021-09-10 09:55:00,250.1,251.02,249.47,249.91,23224.0,238.7567,239.635,238.1553,238.5753,23224.0
2021-09-10 10:00:00,249.6,250.0,249.15,249.7,17743.0,238.2794,238.6612,237.8498,238.3748,17743.0
2021-09-10 10:05:00,249.41,250.07,249.01,249.53,31158.0,238.098,238.7281,237.7161,238.2126,31158.0
2021-09-10 10:10:00,249.22,249.74,249.22,249.31,8365.0,237.9166,238.413,237.9166,238.0025,8365.0
2021-09-10 10:15:00,249.32,250.64,249.32,250.11,47608.0,238.0121,239.2722,238.0121,238.7662,47608.0
2021-09-10 10:20:00,250.11,250.11,248.3,248.43,31851.0,238.7662,238.7662,237.0383,237.1624,31851.0
2021-09-10 10:25:00,248.54,249.86,248.54,249.6,5248.0,237.2675,238.5276,237.2675,238.2794,5248.0
2021-09-10 10:30:00,249.52,249.75,247.68,248.02,15066.0,238.203,238.4226,236.4465,236.771,15066.0
2021-09-10 10:35:00,248.04,248.62,247.75,248.19,21041.0,236.7901,237.3438,236.5133,236.9333,21041.0
2021-09-10 10:40:00,248.19,248.56,247.89,247.91,10258.0,236.9333,237.2865,236.6469,236.666,10258.0
2021-09-10 10:45:00,247.73,247.84,247.0,247.55,22868.0,236.4942,236.5992,235.7973,236.3224,22868.0
2021-09-10 10:50:00,247.7,247.71,247.04,247.22,17947.0,236.4656,236.4751,235.8355,236.0073,17947.0
2021-09-10 10:55:00,247.08,247.4,246.55,246.99,11407.0,235.8737,236.1792,235.3677,235.7878,11407.0
2021-09-10 11:00:00,247.21,247.21,246.72,246.8,14764.0,235.9978,235.9978,235.53,235.6064,14764.0
2021-09-10 11:05:00,247.08,247.23,246.57,246.62,9026.0,235.8737,236.0169,235.3868,235.4345,9026.0
2021-09-10 11:10:00,246.63,247.18,246.26,247.01,9914.0,235.4441,235.9691,235.0909,235.8068,9914.0
2021-09-10 11:15:00,247.15,247.39,246.95,247.0,8882.0,235.9405,236.1696,235.7496,235.7973,8882.0
2021-09-10 11:20:00,247.02,247.15,246.63,247.06,4835.0,235.8164,235.9405,235.4441,235.8546,4835.0
2021-09-10 11:25:00,247.0,247.98,246.91,247.4,11773.0,235.7973,236.7329,235.7114,236.1792,11773.0
2021-09-10 11:30:00,247.3,248.24,247.29,247.97,27795.0,236.0837,236.9811,236.0741,236.7233,27795.0
2021-09-10 11:35:00,248.06,248.19,247.77,248.05,10073.0,236.8092,236.9333,236.5324,236.7997,10073.0
2021-09-10 11:40:00,248.2,248.3,247.75,247.86,20587.0,236.9429,237.0383,236.5133,236.6183,20587.0
2021-09-10 11:45:00,247.86,248.07,247.77,247.98,4425.0,236.6183,236.8188,236.5324,236.7329,4425.0
2021-09-10 11:50:00,247.98,248.0,247.64,247.73,8901.0,236.7329,236.7519,236.4083,236.4942,8901.0
2021-09-10 11:55:00,247.71,248.11,247.5,247.95,15224.0,236.4751,236.857,236.2746,236.7042,15224.0
2021-09-10 12:00:00,247.8,247.84,247.23,247.67,5916.0,236.561,236.5992,236.0169,236.4369,5916.0
2021-09-10 12:05:00,247.67,247.68,247.43,247.68,2567.0,236.4369,236.4465,236.2078,236.4465,2567.0
2021-09-10 12:10:00,247.6,247.67,247.24,247.36,8311.0,236.3701,236.4369,236.0264,236.141,8311.0
2021-09-10 12:15:00,247.4,247.7,247.36,247.36,6081.0,236.1792,236.4656,236.141,236.141,6081.0
2021-09-10 12:20:00,247.39,247.67,247.24,247.5,4918.0,236.1696,236.4369,236.0264,236.2746,4918.0
2021-09-10 12:25:00,247.66,248.28,247.5,248.23,10577.0,236.4274,237.0192,236.2746,236.9715,10577.0
2021-09-10 12:30:00,247.93,248.37,247.93,248.11,6366.0,236.6851,237.1052,236.6851,236.857,6366.0
2021-09-10 12:35:00,248.12,248.48,248.1,248.37,4553.0,236.8665,237.2102,236.8474,237.1052,4553.0
2021-09-10 12:40:00,248.46,248.46,247.93,248.24,3960.0,237.1911,237.1911,236.6851,236.9811,3960.0
2021-09-10 12:45:00,248.12,248.16,247.69,248.05,2918.0,236.8665,236.9047,236.456,236.7997,2918.0
2021-09-10 12:50:00,248.16,248.28,247.7,248.28,5175.0,236.9047,237.0192,236.4656,237.0192,5175.0
2021-09-10 12:55:00,248.0,248.26,247.65,247.95,6217.0,236.7519,237.0002,236.4178,236.7042,6217.0
2021-09-10 13:00:00,247.95,248.34,247.84,248.32,2588.0,236.7042,237.0765,236.5992,237.0574,2588.0
2021-09-10 13:05:00,248.4,248.4,247.92,247.95,2292.0,237.1338,237.1338,236.6756,236.7042,2292.0
2021-09-10 13:10:00,247.82,248.19,247.82,248.19,2884.0,236.5801,236.9333,236.5801,236.9333,2884.0
2021-09-10 13:15:00,247.97,248.03,247.76,247.76,2469.0,236.7233,236.7806,236.5228,236.5228,2469.0
2021-09-10 13:20:00,247.85,247.96,247.65,247.75,4952.0,236.6087,236.7138,236.4178,236.5133,4952.0
2021-09-10 13:25:00,247.84,247.89,247.45,247.45,5259.0,236.5992,236.6469,236.2269,236.2269,5259.0
2021-09-10 13:30:00,247.48,247.8,247.17,247.49,15620.0,236.2555,236.561,235.9596,236.2651,15620.0
2021-09-10 13:35:00,247.5,247.59,247.31,247.32,3422.0,236.2746,236.3605,236.0932,236.1028,3422.0
2021-09-10 13:40:00,247.23,247.56,247.22,247.37,12538.0,236.0169,236.3319,236.0073,236.1505,12538.0
2021-09-10 13:45:00,247.26,247.5,247.15,247.43,7568.0,236.0455,236.2746,235.9405,236.2078,7568.0
2021-09-10 13:50:00,247.32,247.32,246.78,246.78,7768.0,236.1028,236.1028,235.5873,235.5873,7768.0
2021-09-10 13:55:00,246.7,247.0,246.63,246.79,5255.0,235.5109,235.7973,235.4441,235.5968,5255.0
2021-09-10 14:00:00,246.79,247.31,246.5,246.55,12235.0,235.5968,236.0932,235.32,235.3677,12235.0
2021-09-10 14:05:00,246.46,246.7,245.94,246.26,10173.0,235.2818,235.5109,234.7854,235.0909,10173.0
2021-09-10 14:10:00,246.3,246.43,246.02,246.33,9229.0,235.129,235.2532,234.8617,235.1577,9229.0
2021-09-10 14:15:00,246.32,246.53,246.15,246.31,2940.0,235.1481,235.3486,234.9859,235.1386,2940.0
2021-09-10 14:20:00,246.21,246.23,245.92,246.0,10636.0,235.0431,235.0622,234.7663,234.8427,10636.0
2021-09-10 14:25:00,245.97,246.06,245.5,245.64,3495.0,234.814,234.8999,234.3653,234.499,3495.0
2021-09-10 14:30:00,245.71,245.71,244.57,244.78,8325.0,234.5658,234.5658,233.4775,233.678,8325.0
2021-09-10 14:35:00,244.63,244.8,244.31,244.31,7167.0,233.5348,233.6971,233.2293,233.2293,7167.0
2021-09-10 14:40:00,244.64,244.94,244.38,244.7,8378.0,233.5443,233.8307,233.2961,233.6016,8378.0
2021-09-10 14:45:00,244.61,244.86,244.46,244.5,9831.0,233.5157,233.7544,233.3725,233.4107,9831.0
2021-09-10 14:50:00,244.59,244.82,244.53,244.54,2449.0,233.4966,233.7162,233.4393,233.4489,2449.0
2021-09-10 14:55:00,244.63,244.73,244.19,244.62,7320.0,233.5348,233.6303,233.1147,233.5252,7320.0
2021-09-10 15:00:00,244.58,244.8,244.44,244.45,5147.0,233.4871,233.6971,233.3534,233.363,5147.0
2021-09-10 15:05:00,244.5,244.75,244.02,244.33,7837.0,233.4107,233.6493,232.9525,233.2484,7837.0
2021-09-10 15:10:00,244.33,244.57,244.15,244.53,4595.0,233.2484,233.4775,233.0766,233.4393,4595.0
2021-09-10 15:15:00,244.53,244.64,243.81,244.03,9926.0,233.4393,233.5443,232.752,232.962,9926.0
2021-09-10 15:20:00,243.93,243.95,243.23,243.25,6340.0,232.8665,232.8856,232.1983,232.2174,6340.0
2021-09-10 15:25:00,243.23,243.51,242.48,242.63,10877.0,232.1983,232.4656,231.4823,231.6255,10877.0
2021-09-10 15:30:00,242.49,242.88,242.44,242.6,9440.0,231.4919,231.8642,231.4441,231.5969,9440.0
2021-09-10 15:35:00,242.6,242.6,241.82,241.82,13298.0,231.5969,231.5969,230.8522,230.8522,13298.0
2021-09-10 15:40:00,241.75,242.14,241.36,242.13,9142.0,230.7854,231.1577,230.4131,231.1482,9142.0
2021-09-10 15:45:00,242.06,242.09,241.57,241.65,13113.0,231.0814,231.11,230.6136,230.6899,13113.0
2021-09-10 15:50:00,241.57,241.94,241.41,241.41,21367.0,230.6136,230.9668,230.4608,230.4608,21367.0
2021-09-10 15:55:00,241.46,241.83,240.97,241.33,35258.0,230.5086,230.8618,230.0408,230.3845,35258.0
2021-09-13 09:30:00,242.93,243.25,237.5,237.89,45179.0,231.9119,232.2174,226.7282,227.1005,45179.0
2021-09-13 09:35:00,238.19,241.71,238.17,239.97,38624.0,227.3869,230.7472,227.3678,229.0861,38624.0
2021-09-13 09:40:00,239.57,239.73,238.23,238.5,14594.0,228.7043,228.857,227.4251,227.6828,14594.0
2021-09-13 09:45:00,238.46,239.41,236.4,236.73,37696.0,227.6446,228.5515,225.6781,225.9931,37696.0
2021-09-13 09:50:00,236.55,238.37,233.76,233.76,47941.0,225.8213,227.5587,223.1578,223.1578,47941.0
2021-09-13 09:55:00,234.05,234.05,231.0,231.36,69497.0,223.4346,223.4346,220.523,220.8667,69497.0
2021-09-13 10:00:00,231.13,233.82,229.16,229.17,67700.0,220.6471,223.2151,218.7664,218.776,67700.0
2021-09-13 10:05:00,229.11,229.66,228.04,229.63,78668.0,218.7187,219.2438,217.6972,219.2151,78668.0
2021-09-13 10:10:00,230.0,230.38,228.5,229.38,31657.0,219.5683,219.9311,218.1364,218.9765,31657.0
2021-09-13 10:15:00,229.51,230.21,229.11,229.85,21340.0,219.1006,219.7688,218.7187,219.4251,21340.0
2021-09-13 10:20:00,229.84,230.88,229.1,229.1,27532.0,219.4156,220.4084,218.7092,218.7092,27532.0
2021-09-13 10:25:00,229.02,229.65,228.75,229.41,16901.0,218.6328,219.2342,218.375,219.0051,16901.0
2021-09-13 10:30:00,229.61,229.74,227.29,227.44,47674.0,219.196,219.3201,216.9812,217.1244,47674.0
2021-09-13 10:35:00,227.42,229.32,227.05,229.23,25158.0,217.1054,218.9192,216.7521,218.8333,25158.0
2021-09-13 10:40:00,229.31,229.88,229.23,229.48,16238.0,218.9096,219.4538,218.8333,219.0719,16238.0
2021-09-13 10:45:00,229.62,231.49,229.61,231.03,22930.0,219.2056,220.9908,219.196,220.5516,22930.0
2021-09-13 10:50:00,231.02,231.55,229.71,231.12,21680.0,220.5421,221.048,219.2915,220.6375,21680.0
2021-09-13 10:55:00,231.32,231.32,230.0,230.21,26815.0,220.8285,220.8285,219.5683,219.7688,26815.0
2021-09-13 11:00:00,230.39,230.66,228.75,228.94,18046.0,219.9406,220.1984,218.375,218.5564,18046.0
2021-09-13 11:05:00,229.11,229.87,228.47,228.52,18140.0,218.7187,219.4442,218.1077,218.1555,18140.0
2021-09-13 11:10:00,228.43,228.43,226.64,226.79,30141.0,218.0695,218.0695,216.3607,216.5039,30141.0
2021-09-13 11:15:00,226.72,226.72,225.91,226.66,59669.0,216.4371,216.4371,215.6638,216.3798,59669.0
2021-09-13 11:20:00,226.64,227.22,225.33,225.45,18004.0,216.3607,216.9144,215.1101,215.2247,18004.0
2021-09-13 11:25:00,225.46,225.76,224.82,225.22,22848.0,215.2342,215.5206,214.6233,215.0051,22848.0
2021-09-13 11:30:00,225.3,225.88,224.42,225.02,24828.0,215.0815,215.6352,214.2414,214.8142,24828.0
2021-09-13 11:35:00,225.03,225.66,224.88,225.37,12290.0,214.8238,215.4252,214.6806,215.1483,12290.0
2021-09-13 11:40:00,225.5,225.52,223.68,223.8,34735.0,215.2724,215.2915,213.535,213.6495,34735.0
2021-09-13 11:45:00,223.81,224.4,223.01,223.16,19426.0,213.6591,214.2223,212.8954,213.0386,19426.0
2021-09-13 11:50:00,223.16,223.48,222.55,222.99,16653.0,213.0386,213.3441,212.4562,212.8763,16653.0
2021-09-13 11:55:00,223.05,223.4,222.45,222.86,19615.0,212.9336,213.2677,212.3608,212.7522,19615.0
2021-09-13 12:00:00,223.0,223.85,222.73,223.19,18205.0,212.8858,213.6973,212.6281,213.0672,18205.0
2021-09-13 12:05:00,223.3,223.36,222.87,223.16,11206.0,213.1722,213.2295,212.7617,213.0386,11206.0
2021-09-13 12:10:00,223.15,223.81,223.06,223.8,9520.0,213.029,213.6591,212.9431,213.6495,9520.0
2021-09-13 12:15:00,223.57,224.72,222.75,224.52,18104.0,213.43,214.5278,212.6472,214.3369,18104.0
2021-09-13 12:20:00,224.63,226.34,224.63,226.34,18385.0,214.4419,216.0743,214.4419,216.0743,18385.0
2021-09-13 12:25:00,226.25,226.46,224.12,224.66,32733.0,215.9884,216.1889,213.955,214.4705,32733.0
2021-09-13 12:30:00,224.65,226.31,224.64,225.51,23580.0,214.461,216.0457,214.4514,215.282,23580.0
2021-09-13 12:35:00,225.74,226.57,225.56,225.95,18829.0,215.5015,216.2939,215.3297,215.702,18829.0
2021-09-13 12:40:00,225.96,226.06,224.16,224.65,23399.0,215.7116,215.807,213.9932,214.461,23399.0
2021-09-13 12:45:00,224.81,225.15,224.54,224.96,10662.0,214.6137,214.9383,214.356,214.7569,10662.0
2021-09-13 12:50:00,225.39,225.48,224.55,224.59,6641.0,215.1674,215.2533,214.3655,214.4037,6641.0
2021-09-13 12:55:00,224.66,225.68,224.55,225.54,6404.0,214.4705,215.4443,214.3655,215.3106,6404.0
2021-09-13 13:00:00,225.54,226.51,225.53,226.18,19503.0,215.3106,216.2366,215.3011,215.9216,19503.0
2021-09-13 13:05:00,225.99,227.9,225.99,226.81,16114.0,215.7402,217.5636,215.7402,216.523,16114.0
2021-09-13 13:10:00,226.63,227.26,226.2,226.2,8562.0,216.3512,216.9526,215.9407,215.9407,8562.0
2021-09-13 13:15:00,226.31,226.74,225.97,226.7,11086.0,216.0457,216.4562,215.7211,216.418,11086.0
2021-09-13 13:20:00,226.4,226.44,225.85,226.24,9495.0,216.1316,216.1698,215.6066,215.9789,9495.0
2021-09-13 13:25:00,226.18,226.18,225.06,225.53,9673.0,215.9216,215.9216,214.8524,215.3011,9673.0
2021-09-13 13:30:00,225.59,225.62,224.74,224.84,10864.0,215.3584,215.387,214.5469,214.6424,10864.0
2021-09-13 13:35:00,224.85,224.91,224.23,224.7,17576.0,214.6519,214.7092,214.06,214.5087,17576.0
2021-09-13 13:40:00,224.67,224.78,224.18,224.55,13278.0,214.4801,214.5851,214.0123,214.3655,13278.0
2021-09-13 13:45:00,224.6,224.75,224.3,224.71,3631.0,214.4133,214.5565,214.1269,214.5183,3631.0
2021-09-13 13:50:00,224.59,224.85,224.31,224.73,7868.0,214.4037,214.6519,214.1364,214.5374,7868.0
2021-09-13 13:55:00,224.5,225.01,224.0,224.58,10624.0,214.3178,214.8047,213.8405,214.3942,10624.0
2021-09-13 14:00:00,224.57,224.85,224.18,224.77,17729.0,214.3846,214.6519,214.0123,214.5755,17729.0
2021-09-13 14:05:00,224.94,225.9,224.68,225.9,6656.0,214.7378,215.6543,214.4896,215.6543,6656.0
2021-09-13 14:10:00,225.73,226.05,225.51,225.68,7741.0,215.492,215.7975,215.282,215.4443,7741.0
2021-09-13 14:15:00,225.61,226.07,225.49,225.99,8703.0,215.3774,215.8166,215.2629,215.7402,8703.0
2021-09-13 14:20:00,225.89,226.1,225.7,225.84,5065.0,215.6447,215.8452,215.4634,215.597,5065.0
2021-09-13 14:25:00,225.77,226.06,225.34,225.79,6612.0,215.5302,215.807,215.1197,215.5493,6612.0
2021-09-13 14:30:00,225.78,226.35,225.57,225.99,9278.0,215.5397,216.0839,215.3393,215.7402,9278.0
2021-09-13 14:35:00,226.08,226.33,225.92,225.99,3048.0,215.8261,216.0648,215.6734,215.7402,3048.0
2021-09-13 14:40:00,226.11,226.88,226.11,226.26,5435.0,215.8548,216.5898,215.8548,215.998,5435.0
2021-09-13 14:45:00,226.57,227.4,226.34,227.23,7016.0,216.2939,217.0863,216.0743,216.924,7016.0
2021-09-13 14:50:00,227.28,227.96,227.1,227.64,22715.0,216.9717,217.6209,216.7999,217.3154,22715.0
2021-09-13 14:55:00,227.67,228.93,227.65,228.84,17130.0,217.344,218.5469,217.3249,218.4609,17130.0
2021-09-13 15:00:00,228.87,228.87,227.59,228.0,16903.0,218.4896,218.4896,217.2676,217.659,16903.0
2021-09-13 15:05:00,227.95,228.78,227.55,228.47,8995.0,217.6113,218.4037,217.2295,218.1077,8995.0
2021-09-13 15:10:00,228.63,228.93,228.34,228.48,4753.0,218.2605,218.5469,217.9836,218.1173,4753.0
2021-09-13 15:15:00,228.57,228.9,228.21,228.29,7862.0,218.2032,218.5182,217.8595,217.9359,7862.0
2021-09-13 15:20:00,228.4,228.4,227.8,227.96,10144.0,218.0409,218.0409,217.4681,217.6209,10144.0
2021-09-13 15:25:00,228.1,228.4,227.81,228.32,8617.0,217.7545,218.0409,217.4777,217.9645,8617.0
2021-09-13 15:30:00,228.34,228.52,227.78,228.39,9665.0,217.9836,218.1555,217.449,218.0314,9665.0
2021-09-13 15:35:00,228.42,228.71,228.34,228.64,14758.0,218.06,218.3368,217.9836,218.27,14758.0
2021-09-13 15:40:00,228.56,228.9,228.44,228.45,21034.0,218.1936,218.5182,218.0791,218.0886,21034.0
2021-09-13 15:45:00,228.53,229.2,228.47,228.52,22998.0,218.165,218.8046,218.1077,218.1555,22998.0
2021-09-13 15:50:00,228.67,229.69,228.52,229.55,45052.0,218.2987,219.2724,218.1555,219.1387,45052.0
2021-09-13 15:55:00,229.54,229.64,228.98,229.04,100352.0,219.1292,219.2247,218.5946,218.6519,100352.0
2021-09-14 09:30:00,232.2,234.15,229.41,229.45,64261.0,221.6686,223.5301,219.0051,219.0433,64261.0
2021-09-14 09:35:00,229.46,231.5,229.31,230.91,16422.0,219.0528,221.0003,218.9096,220.4371,16422.0
2021-09-14 09:40:00,230.84,231.82,229.34,231.63,37207.0,220.3702,221.3058,218.9383,221.1244,37207.0
2021-09-14 09:45:00,231.03,231.49,230.01,230.95,10758.0,220.5516,220.9908,219.5779,220.4752,10758.0
2021-09-14 09:50:00,231.17,231.77,230.42,230.85,15009.0,220.6853,221.2581,219.9693,220.3798,15009.0
2021-09-14 09:55:00,230.96,231.82,230.6,230.7,14371.0,220.4848,221.3058,220.1411,220.2366,14371.0
2021-09-14 10:00:00,230.95,230.95,229.13,230.65,30619.0,220.4752,220.4752,218.7378,220.1889,30619.0
2021-09-14 10:05:00,230.87,232.31,230.84,232.13,16857.0,220.3989,221.7736,220.3702,221.6017,16857.0
2021-09-14 10:10:00,232.02,232.16,231.0,231.53,13447.0,221.4967,221.6304,220.523,221.0289,13447.0
2021-09-14 10:15:00,231.3,232.03,230.84,231.91,18461.0,220.8094,221.5063,220.3702,221.3917,18461.0
2021-09-14 10:20:00,232.2,232.77,231.87,232.14,32611.0,221.6686,222.2127,221.3535,221.6113,32611.0
2021-09-14 10:25:00,232.21,232.23,230.97,231.45,15983.0,221.6781,221.6972,220.4943,220.9526,15983.0
2021-09-14 10:30:00,231.45,232.28,230.65,231.68,13804.0,220.9526,221.7449,220.1889,221.1721,13804.0
2021-09-14 10:35:00,231.59,232.55,231.59,232.1,7667.0,221.0862,222.0027,221.0862,221.5731,7667.0
2021-09-14 10:40:00,232.1,232.11,231.5,231.86,5178.0,221.5731,221.5826,221.0003,221.344,5178.0
2021-09-14 10:45:00,232.05,232.58,231.47,232.58,7563.0,221.5254,222.0313,220.9717,222.0313,7563.0
2021-09-14 10:50:00,232.73,233.17,232.41,232.97,13459.0,222.1745,222.5946,221.869,222.4036,13459.0
2021-09-14 10:55:00,232.92,233.07,231.95,232.13,6056.0,222.3559,222.4991,221.4299,221.6017,6056.0
2021-09-14 11:00:00,232.24,232.37,231.7,232.2,10185.0,221.7067,221.8308,221.1912,221.6686,10185.0
2021-09-14 11:05:00,232.25,232.36,231.96,232.22,3468.0,221.7163,221.8213,221.4394,221.6876,3468.0
2021-09-14 11:10:00,232.21,232.75,231.88,232.74,11456.0,221.6781,222.1936,221.3631,222.1841,11456.0
2021-09-14 11:15:00,232.55,233.1,232.4,232.68,14569.0,222.0027,222.5277,221.8595,222.1268,14569.0
2021-09-14 11:20:00,232.65,232.83,232.51,232.83,5236.0,222.0981,222.27,221.9645,222.27,5236.0
2021-09-14 11:25:00,232.98,233.09,232.57,232.78,3590.0,222.4132,222.5182,222.0218,222.2222,3590.0
2021-09-14 11:30:00,232.93,232.99,232.32,232.75,4563.0,222.3654,222.4227,221.7831,222.1936,4563.0
2021-09-14 11:35:00,232.71,233.0,232.55,232.82,3174.0,222.1554,222.4323,222.0027,222.2604,3174.0
2021-09-14 11:40:00,232.82,233.22,232.78,233.14,8903.0,222.2604,222.6423,222.2222,222.5659,8903.0
2021-09-14 11:45:00,233.13,233.4,232.87,233.31,6336.0,222.5564,222.8141,222.3082,222.7282,6336.0
2021-09-14 11:50:00,233.23,233.48,232.92,232.92,13059.0,222.6518,222.8905,222.3559,222.3559,13059.0
2021-09-14 11:55:00,232.91,233.36,232.77,233.3,6827.0,222.3464,222.7759,222.2127,222.7187,6827.0
2021-09-14 12:00:00,233.45,233.73,233.21,233.71,4711.0,222.8619,223.1292,222.6327,223.1101,4711.0
2021-09-14 12:05:00,233.62,234.33,233.6,234.33,6472.0,223.0242,223.7019,223.0051,223.7019,6472.0
2021-09-14 12:10:00,234.44,234.7,234.44,234.57,5958.0,223.807,224.0552,223.807,223.9311,5958.0
2021-09-14 12:15:00,234.67,234.88,234.48,234.57,6791.0,224.0265,224.227,223.8451,223.9311,6791.0
2021-09-14 12:20:00,234.45,234.79,234.31,234.79,16363.0,223.8165,224.1411,223.6829,224.1411,16363.0
2021-09-14 12:25:00,234.68,234.68,234.22,234.49,6967.0,224.0361,224.0361,223.5969,223.8547,6967.0
2021-09-14 12:30:00,234.51,234.93,234.24,234.81,10028.0,223.8738,224.2747,223.616,224.1602,10028.0
2021-09-14 12:35:00,234.87,235.0,234.22,234.22,13639.0,224.2175,224.3416,223.5969,223.5969,13639.0
2021-09-14 12:40:00,234.18,234.23,233.11,233.18,8682.0,223.5588,223.6065,222.5373,222.6041,8682.0
2021-09-14 12:45:00,233.07,233.55,232.92,233.37,6251.0,222.4991,222.9573,222.3559,222.7855,6251.0
2021-09-14 12:50:00,233.36,233.36,232.74,232.74,6698.0,222.7759,222.7759,222.1841,222.1841,6698.0
2021-09-14 12:55:00,232.56,232.8,232.15,232.37,6791.0,222.0122,222.2413,221.6208,221.8308,6791.0
2021-09-14 13:00:00,232.21,232.33,231.62,231.64,4556.0,221.6781,221.7927,221.1149,221.134,4556.0
2021-09-14 13:05:00,231.75,231.79,231.25,231.37,9547.0,221.239,221.2772,220.7616,220.8762,9547.0
2021-09-14 13:10:00,231.45,231.45,230.69,230.72,4405.0,220.9526,220.9526,220.227,220.2557,4405.0
2021-09-14 13:15:00,230.6,231.2,230.5,231.19,7714.0,220.1411,220.7139,220.0457,220.7044,7714.0
2021-09-14 13:20:00,231.24,231.41,230.95,230.96,6158.0,220.7521,220.9144,220.4752,220.4848,6158.0
2021-09-14 13:25:00,231.0,231.08,230.5,230.56,3208.0,220.523,220.5994,220.0457,220.1029,3208.0
2021-09-14 13:30:00,230.49,230.62,230.18,230.3,6656.0,220.0361,220.1602,219.7402,219.8547,6656.0
2021-09-14 13:35:00,230.14,230.78,230.11,230.73,2669.0,219.702,220.313,219.6733,220.2652,2669.0
2021-09-14 13:40:00,230.76,231.19,230.55,231.08,1838.0,220.2939,220.7044,220.0934,220.5994,1838.0
2021-09-14 13:45:00,231.07,231.07,230.58,230.61,1678.0,220.5898,220.5898,220.122,220.1507,1678.0
2021-09-14 13:50:00,230.64,230.82,230.52,230.82,1466.0,220.1793,220.3511,220.0648,220.3511,1466.0
2021-09-14 13:55:00,230.82,230.92,230.58,230.73,2954.0,220.3511,220.4466,220.122,220.2652,2954.0
2021-09-14 14:00:00,230.44,230.77,230.26,230.38,10199.0,219.9884,220.3034,219.8165,219.9311,10199.0
2021-09-14 14:05:00,230.25,230.37,229.76,230.01,7216.0,219.807,219.9216,219.3392,219.5779,7216.0
2021-09-14 14:10:00,230.0,230.14,229.85,229.96,2941.0,219.5683,219.702,219.4251,219.5302,2941.0
2021-09-14 14:15:00,229.89,229.92,229.31,229.31,4780.0,219.4633,219.492,218.9096,218.9096,4780.0
2021-09-14 14:20:00,229.27,229.75,229.15,229.48,8134.0,218.8714,219.3297,218.7569,219.0719,8134.0
2021-09-14 14:25:00,229.41,229.63,229.35,229.58,3190.0,219.0051,219.2151,218.9478,219.1674,3190.0
2021-09-14 14:30:00,229.56,229.84,229.52,229.52,7581.0,219.1483,219.4156,219.1101,219.1101,7581.0
2021-09-14 14:35:00,229.59,230.05,229.51,229.86,5326.0,219.1769,219.6161,219.1006,219.4347,5326.0
2021-09-14 14:40:00,229.84,230.1,229.6,229.6,4738.0,219.4156,219.6638,219.1865,219.1865,4738.0
2021-09-14 14:45:00,229.64,229.87,228.96,229.09,4202.0,219.2247,219.4442,218.5755,218.6996,4202.0
2021-09-14 14:50:00,228.86,229.41,228.74,229.39,8306.0,218.48,219.0051,218.3655,218.986,8306.0
2021-09-14 14:55:00,229.5,229.52,229.01,229.49,5953.0,219.091,219.1101,218.6232,219.0815,5953.0
2021-09-14 15:00:00,229.23,229.54,229.21,229.48,2752.0,218.8333,219.1292,218.8142,219.0719,2752.0
2021-09-14 15:05:00,229.54,230.36,229.49,230.31,4031.0,219.1292,219.912,219.0815,219.8643,4031.0
2021-09-14 15:10:00,230.35,231.16,230.33,230.6,9343.0,219.9025,220.6757,219.8834,220.1411,9343.0
2021-09-14 15:15:00,230.65,230.65,230.35,230.49,6519.0,220.1889,220.1889,219.9025,220.0361,6519.0
2021-09-14 15:20:00,230.46,231.06,230.46,230.57,4962.0,220.0075,220.5803,220.0075,220.1125,4962.0
2021-09-14 15:25:00,230.52,230.73,230.01,230.2,5513.0,220.0648,220.2652,219.5779,219.7593,5513.0
2021-09-14 15:30:00,230.08,230.43,230.0,230.29,10102.0,219.6447,219.9788,219.5683,219.8452,10102.0
2021-09-14 15:35:00,230.21,230.64,230.01,230.01,9592.0,219.7688,220.1793,219.5779,219.5779,9592.0
2021-09-14 15:40:00,229.98,230.15,229.81,230.06,6554.0,219.5492,219.7115,219.387,219.6256,6554.0
2021-09-14 15:45:00,230.13,230.57,230.07,230.19,9695.0,219.6924,220.1125,219.6352,219.7497,9695.0
2021-09-14 15:50:00,230.19,230.83,230.02,230.79,16664.0,219.7497,220.3607,219.5874,220.3225,16664.0
2021-09-14 15:55:00,230.8,230.8,230.28,230.58,48921.0,220.3321,220.3321,219.8356,220.122,48921.0
2021-09-15 09:30:00,230.56,232.04,230.41,231.0,25592.0,220.1029,221.5158,219.9597,220.523,25592.0
2021-09-15 09:35:00,230.72,231.79,230.41,230.76,17905.0,220.2557,221.2772,219.9597,220.2939,17905.0
2021-09-15 09:40:00,230.98,232.07,230.7,231.88,9314.0,220.5039,221.5445,220.2366,221.3631,9314.0
2021-09-15 09:45:00,232.14,233.76,232.14,233.72,18947.0,221.6113,223.1578,221.6113,223.1196,18947.0
2021-09-15 09:50:00,233.9,234.59,233.49,233.66,15736.0,223.2915,223.9502,222.9,223.0623,15736.0
2021-09-15 09:55:00,233.67,234.36,233.37,234.36,13258.0,223.0719,223.7306,222.7855,223.7306,13258.0
2021-09-15 10:00:00,234.43,236.05,234.42,235.73,25471.0,223.7974,225.3439,223.7879,225.0385,25471.0
2021-09-15 10:05:00,235.62,235.65,234.66,235.01,9326.0,224.9334,224.9621,224.017,224.3511,9326.0
2021-09-15 10:10:00,235.2,235.43,233.31,233.44,12393.0,224.5325,224.7521,222.7282,222.8523,12393.0
2021-09-15 10:15:00,233.4,233.72,232.29,233.72,9221.0,222.8141,223.1196,221.7545,223.1196,9221.0
2021-09-15 10:20:00,233.69,233.69,232.95,233.69,2625.0,223.091,223.091,222.3845,223.091,2625.0
2021-09-15 10:25:00,233.57,234.51,233.56,233.59,7672.0,222.9764,223.8738,222.9669,222.9955,7672.0
2021-09-15 10:30:00,233.41,234.91,233.41,234.69,6289.0,222.8237,224.2556,222.8237,224.0456,6289.0
2021-09-15 10:35:00,234.86,234.87,233.96,234.15,5746.0,224.2079,224.2175,223.3487,223.5301,5746.0
2021-09-15 10:40:00,234.0,234.17,232.76,233.01,11409.0,223.3869,223.5492,222.2032,222.4418,11409.0
2021-09-15 10:45:00,232.8,234.18,232.31,233.97,6664.0,222.2413,223.5588,221.7736,223.3583,6664.0
2021-09-15 10:50:00,234.0,234.16,232.49,232.49,2951.0,223.3869,223.5397,221.9454,221.9454,2951.0
2021-09-15 10:55:00,232.52,233.37,232.47,233.37,7396.0,221.974,222.7855,221.9263,222.7855,7396.0
2021-09-15 11:00:00,233.53,233.72,233.04,233.7,3554.0,222.9382,223.1196,222.4705,223.1005,3554.0
2021-09-15 11:05:00,233.56,234.23,233.52,234.23,4211.0,222.9669,223.6065,222.9287,223.6065,4211.0
2021-09-15 11:10:00,234.25,234.25,233.31,233.78,6440.0,223.6256,223.6256,222.7282,223.1769,6440.0
2021-09-15 11:15:00,233.84,234.07,233.25,233.25,3335.0,223.2342,223.4537,222.6709,222.6709,3335.0
2021-09-15 11:20:00,233.32,234.22,233.32,234.2,2699.0,222.7378,223.5969,222.7378,223.5778,2699.0
2021-09-15 11:25:00,234.2,234.87,234.12,234.12,12282.0,223.5778,224.2175,223.5015,223.5015,12282.0
2021-09-15 11:30:00,234.17,234.34,233.51,233.72,5390.0,223.5492,223.7115,222.9191,223.1196,5390.0
2021-09-15 11:35:00,233.72,234.04,233.61,233.89,2753.0,223.1196,223.4251,223.0146,223.2819,2753.0
2021-09-15 11:40:00,233.69,234.89,233.47,234.45,21066.0,223.091,224.2366,222.881,223.8165,21066.0
2021-09-15 11:45:00,234.67,234.76,234.29,234.65,4892.0,224.0265,224.1124,223.6638,224.0074,4892.0
2021-09-15 11:50:00,234.62,234.67,234.3,234.51,3160.0,223.9788,224.0265,223.6733,223.8738,3160.0
2021-09-15 11:55:00,234.49,236.38,234.36,236.19,17454.0,223.8547,225.659,223.7306,225.4776,17454.0
2021-09-15 12:00:00,236.36,236.6,235.79,235.9,12634.0,225.6399,225.869,225.0957,225.2007,12634.0
2021-09-15 12:05:00,235.95,236.01,235.43,235.64,9980.0,225.2485,225.3058,224.7521,224.9525,9980.0
2021-09-15 12:10:00,235.64,235.79,235.41,235.46,5262.0,224.9525,225.0957,224.733,224.7807,5262.0
2021-09-15 12:15:00,235.32,236.27,235.32,236.22,11542.0,224.647,225.554,224.647,225.5062,11542.0
2021-09-15 12:20:00,236.26,236.32,235.89,235.89,6090.0,225.5444,225.6017,225.1912,225.1912,6090.0
2021-09-15 12:25:00,235.9,236.03,235.53,235.55,4745.0,225.2007,225.3248,224.8475,224.8666,4745.0
2021-09-15 12:30:00,235.55,235.61,235.2,235.21,4156.0,224.8666,224.9239,224.5325,224.542,4156.0
2021-09-15 12:35:00,235.07,235.13,234.84,235.0,7439.0,224.4084,224.4657,224.1888,224.3416,7439.0
2021-09-15 12:40:00,235.0,235.48,234.97,235.31,15833.0,224.3416,224.7998,224.3129,224.6375,15833.0
2021-09-15 12:45:00,235.25,235.26,234.33,234.46,12599.0,224.5802,224.5898,223.7019,223.8261,12599.0
2021-09-15 12:50:00,234.53,234.53,234.01,234.26,7018.0,223.8929,223.8929,223.3965,223.6351,7018.0
2021-09-15 12:55:00,234.32,234.33,233.94,234.03,3016.0,223.6924,223.7019,223.3296,223.4156,3016.0
2021-09-15 13:00:00,234.03,234.37,233.64,234.08,6601.0,223.4156,223.7401,223.0432,223.4633,6601.0
2021-09-15 13:05:00,234.01,234.01,233.63,233.63,1809.0,223.3965,223.3965,223.0337,223.0337,1809.0
2021-09-15 13:10:00,233.68,234.14,233.68,234.14,4691.0,223.0814,223.5206,223.0814,223.5206,4691.0
2021-09-15 13:15:00,234.19,234.19,233.98,234.08,2170.0,223.5683,223.5683,223.3678,223.4633,2170.0
2021-09-15 13:20:00,234.16,234.27,233.96,233.97,3759.0,223.5397,223.6447,223.3487,223.3583,3759.0
2021-09-15 13:25:00,233.9,234.38,233.88,234.3,4752.0,223.2915,223.7497,223.2724,223.6733,4752.0
2021-09-15 13:30:00,234.26,234.33,234.23,234.33,1440.0,223.6351,223.7019,223.6065,223.7019,1440.0
2021-09-15 13:35:00,234.35,234.74,234.28,234.59,5922.0,223.721,224.0934,223.6542,223.9502,5922.0
2021-09-15 13:40:00,234.58,234.61,234.5,234.55,5116.0,223.9406,223.9692,223.8642,223.912,5116.0
2021-09-15 13:45:00,234.5,235.19,234.5,235.19,6710.0,223.8642,224.5229,223.8642,224.5229,6710.0
2021-09-15 13:50:00,235.11,235.23,234.89,235.05,6415.0,224.4466,224.5611,224.2366,224.3893,6415.0
2021-09-15 13:55:00,235.05,235.05,234.34,234.44,3086.0,224.3893,224.3893,223.7115,223.807,3086.0
2021-09-15 14:00:00,234.44,234.75,234.43,234.59,7875.0,223.807,224.1029,223.7974,223.9502,7875.0
2021-09-15 14:05:00,234.62,234.7,234.44,234.7,6073.0,223.9788,224.0552,223.807,224.0552,6073.0
2021-09-15 14:10:00,234.7,234.78,233.71,233.71,6524.0,224.0552,224.1315,223.1101,223.1101,6524.0
2021-09-15 14:15:00,233.72,234.11,233.59,233.65,4903.0,223.1196,223.4919,222.9955,223.0528,4903.0
2021-09-15 14:20:00,233.64,233.8,233.5,233.66,8035.0,223.0432,223.196,222.9096,223.0623,8035.0
2021-09-15 14:25:00,233.77,234.06,233.76,234.02,4389.0,223.1673,223.4442,223.1578,223.406,4389.0
2021-09-15 14:30:00,234.04,234.26,233.88,234.26,4814.0,223.4251,223.6351,223.2724,223.6351,4814.0
2021-09-15 14:35:00,234.3,234.33,233.86,233.87,4027.0,223.6733,223.7019,223.2533,223.2628,4027.0
2021-09-15 14:40:00,233.93,233.93,233.68,233.74,4913.0,223.3201,223.3201,223.0814,223.1387,4913.0
2021-09-15 14:45:00,233.86,234.15,233.86,234.01,5365.0,223.2533,223.5301,223.2533,223.3965,5365.0
2021-09-15 14:50:00,234.02,234.11,233.47,233.9,9442.0,223.406,223.4919,222.881,223.2915,9442.0
2021-09-15 14:55:00,233.84,233.91,233.39,233.53,8061.0,223.2342,223.301,222.8046,222.9382,8061.0
2021-09-15 15:00:00,233.6,233.81,233.47,233.81,6690.0,223.0051,223.2055,222.881,223.2055,6690.0
2021-09-15 15:05:00,233.76,233.88,233.37,233.7,6915.0,223.1578,223.2724,222.7855,223.1005,6915.0
2021-09-15 15:10:00,233.7,233.81,233.57,233.8,7485.0,223.1005,223.2055,222.9764,223.196,7485.0
2021-09-15 15:15:00,233.9,234.11,233.62,233.89,9847.0,223.2915,223.4919,223.0242,223.2819,9847.0
2021-09-15 15:20:00,233.87,234.09,233.75,233.86,9166.0,223.2628,223.4728,223.1483,223.2533,9166.0
2021-09-15 15:25:00,233.81,234.02,233.75,233.83,11499.0,223.2055,223.406,223.1483,223.2246,11499.0
2021-09-15 15:30:00,233.9,234.24,233.74,233.93,14719.0,223.2915,223.616,223.1387,223.3201,14719.0
2021-09-15 15:35:00,233.96,234.35,233.8,234.28,17577.0,223.3487,223.721,223.196,223.6542,17577.0
2021-09-15 15:40:00,234.31,234.93,234.03,234.84,13741.0,223.6829,224.2747,223.4156,224.1888,13741.0
2021-09-15 15:45:00,234.87,234.91,234.19,234.19,19856.0,224.2175,224.2556,223.5683,223.5683,19856.0
2021-09-15 15:50:00,234.36,234.44,234.14,234.37,24602.0,223.7306,223.807,223.5206,223.7401,24602.0
2021-09-15 15:55:00,234.33,234.37,233.52,234.11,89546.0,223.7019,223.7401,222.9287,223.4919,89546.0
2021-09-16 09:30:00,232.3,232.56,229.5,229.81,39830.0,222.138,222.3866,219.4605,219.7569,39830.0
2021-09-16 09:35:00,229.96,230.26,229.0,229.62,33154.0,219.9004,220.1873,218.9824,219.5753,33154.0
2021-09-16 09:40:00,229.78,230.15,229.27,229.4,11024.0,219.7283,220.0821,219.2406,219.3649,11024.0
2021-09-16 09:45:00,229.0,229.66,228.61,229.42,18743.0,218.9824,219.6135,218.6094,219.384,18743.0
2021-09-16 09:50:00,229.62,229.84,228.38,228.38,15364.0,219.5753,219.7856,218.3895,218.3895,15364.0
2021-09-16 09:55:00,228.12,229.26,227.58,228.95,13087.0,218.1409,219.231,217.6245,218.9346,13087.0
2021-09-16 10:00:00,229.26,229.47,228.79,229.19,7705.0,219.231,219.4318,218.7816,219.1641,7705.0
2021-09-16 10:05:00,229.55,229.81,228.77,229.8,10647.0,219.5083,219.7569,218.7624,219.7474,10647.0
2021-09-16 10:10:00,229.51,229.65,228.87,228.87,4196.0,219.4701,219.6039,218.8581,218.8581,4196.0
2021-09-16 10:15:00,228.79,229.14,228.5,228.76,19025.0,218.7816,219.1163,218.5043,218.7529,19025.0
2021-09-16 10:20:00,228.86,229.3,228.69,229.09,6933.0,218.8485,219.2693,218.6859,219.0684,6933.0
2021-09-16 10:25:00,228.97,229.45,228.81,229.38,7895.0,218.9537,219.4127,218.8007,219.3458,7895.0
2021-09-16 10:30:00,229.25,229.31,228.87,229.2,5005.0,219.2214,219.2788,218.8581,219.1736,5005.0
2021-09-16 10:35:00,229.11,229.18,228.67,228.89,12101.0,219.0876,219.1545,218.6668,218.8772,12101.0
2021-09-16 10:40:00,229.02,229.04,227.4,227.56,15635.0,219.0015,219.0206,217.4524,217.6054,15635.0
2021-09-16 10:45:00,227.54,227.94,227.02,227.13,14005.0,217.5862,217.9688,217.089,217.1942,14005.0
2021-09-16 10:50:00,227.13,227.13,225.9,226.02,22933.0,217.1942,217.1942,216.018,216.1327,22933.0
2021-09-16 10:55:00,225.97,226.54,225.35,226.35,27131.0,216.0849,216.63,215.492,216.4483,27131.0
2021-09-16 11:00:00,226.23,227.32,226.06,226.72,15617.0,216.3336,217.3759,216.171,216.8021,15617.0
2021-09-16 11:05:00,226.56,227.0,226.25,226.89,11788.0,216.6491,217.0699,216.3527,216.9647,11788.0
2021-09-16 11:10:00,226.88,228.2,226.56,227.62,11817.0,216.9551,218.2174,216.6491,217.6627,11817.0
2021-09-16 11:15:00,227.58,227.58,226.95,227.12,7033.0,217.6245,217.6245,217.0221,217.1846,7033.0
2021-09-16 11:20:00,227.16,227.34,226.5,227.01,11250.0,217.2229,217.395,216.5917,217.0794,11250.0
2021-09-16 11:25:00,227.21,227.88,226.88,227.88,8815.0,217.2707,217.9114,216.9551,217.9114,8815.0
2021-09-16 11:30:00,227.83,228.13,227.72,227.94,3697.0,217.8636,218.1504,217.7584,217.9688,3697.0
2021-09-16 11:35:00,227.84,227.97,227.5,227.53,6977.0,217.8731,217.9974,217.548,217.5767,6977.0
2021-09-16 11:40:00,227.54,227.61,227.11,227.11,7397.0,217.5862,217.6532,217.1751,217.1751,7397.0
2021-09-16 11:45:00,227.29,227.48,227.05,227.48,5769.0,217.3472,217.5289,217.1177,217.5289,5769.0
2021-09-16 11:50:00,227.45,227.61,227.44,227.49,3392.0,217.5002,217.6532,217.4906,217.5384,3392.0
2021-09-16 11:55:00,227.4,227.67,227.27,227.57,5748.0,217.4524,217.7106,217.3281,217.6149,5748.0
2021-09-16 12:00:00,227.61,227.65,227.2,227.31,6726.0,217.6532,217.6914,217.2611,217.3663,6726.0
2021-09-16 12:05:00,227.32,227.93,227.22,227.93,4352.0,217.3759,217.9592,217.2802,217.9592,4352.0
2021-09-16 12:10:00,227.86,227.89,227.73,227.8,5355.0,217.8922,217.9209,217.7679,217.8349,5355.0
2021-09-16 12:15:00,227.74,227.9,227.63,227.65,5242.0,217.7775,217.9305,217.6723,217.6914,5242.0
2021-09-16 12:20:00,227.65,227.98,227.59,227.82,5516.0,217.6914,218.007,217.6341,217.854,5516.0
2021-09-16 12:25:00,227.93,229.25,227.82,229.25,22654.0,217.9592,219.2214,217.854,219.2214,22654.0
2021-09-16 12:30:00,229.16,229.39,229.12,229.19,4558.0,219.1354,219.3553,219.0971,219.1641,4558.0
2021-09-16 12:35:00,229.14,229.21,228.67,228.68,3817.0,219.1163,219.1832,218.6668,218.6764,3817.0
2021-09-16 12:40:00,228.87,228.88,228.44,228.63,5509.0,218.8581,218.8676,218.4469,218.6286,5509.0
2021-09-16 12:45:00,228.82,229.17,228.75,229.17,5011.0,218.8103,219.1449,218.7433,219.1449,5011.0
2021-09-16 12:50:00,229.05,229.51,228.96,229.27,11278.0,219.0302,219.4701,218.9441,219.2406,11278.0
2021-09-16 12:55:00,229.28,229.42,229.08,229.08,1962.0,219.2501,219.384,219.0589,219.0589,1962.0
2021-09-16 13:00:00,229.15,229.15,228.94,229.0,5113.0,219.1258,219.1258,218.925,218.9824,5113.0
2021-09-16 13:05:00,229.2,229.68,229.2,229.5,6020.0,219.1736,219.6326,219.1736,219.4605,6020.0
2021-09-16 13:10:00,229.55,229.65,229.4,229.63,4785.0,219.5083,219.6039,219.3649,219.5848,4785.0
2021-09-16 13:15:00,229.69,230.19,229.67,230.19,5223.0,219.6422,220.1203,219.6231,220.1203,5223.0
2021-09-16 13:20:00,230.17,230.63,230.17,230.4,2396.0,220.1012,220.5411,220.1012,220.3211,2396.0
2021-09-16 13:25:00,230.36,230.53,230.3,230.37,3120.0,220.2829,220.4455,220.2255,220.2924,3120.0
2021-09-16 13:30:00,230.39,230.41,229.97,230.07,5979.0,220.3116,220.3307,219.9099,220.0056,5979.0
2021-09-16 13:35:00,230.11,230.22,229.95,230.18,2512.0,220.0438,220.149,219.8908,220.1108,2512.0
2021-09-16 13:40:00,230.1,230.37,230.04,230.34,2348.0,220.0343,220.2924,219.9769,220.2638,2348.0
2021-09-16 13:45:00,230.08,230.38,229.99,230.38,1701.0,220.0151,220.302,219.9291,220.302,1701.0
2021-09-16 13:50:00,230.4,231.0,230.4,230.85,3945.0,220.3211,220.8949,220.3211,220.7515,3945.0
2021-09-16 13:55:00,230.79,230.87,230.55,230.87,2758.0,220.6941,220.7706,220.4646,220.7706,2758.0
2021-09-16 14:00:00,230.74,230.76,230.46,230.68,3293.0,220.6463,220.6654,220.3785,220.5889,3293.0
2021-09-16 14:05:00,230.74,230.74,230.56,230.66,6109.0,220.6463,220.6463,220.4741,220.5698,6109.0
2021-09-16 14:10:00,230.91,231.33,230.91,231.08,9377.0,220.8088,221.2105,220.8088,220.9714,9377.0
2021-09-16 14:15:00,231.2,231.3,230.79,230.98,4092.0,221.0861,221.1818,220.6941,220.8758,4092.0
2021-09-16 14:20:00,230.99,231.05,230.76,230.76,2532.0,220.8853,220.9427,220.6654,220.6654,2532.0
2021-09-16 14:25:00,230.82,230.9,230.65,230.78,2791.0,220.7228,220.7993,220.5602,220.6845,2791.0
2021-09-16 14:30:00,230.87,231.22,230.77,231.18,4362.0,220.7706,221.1053,220.675,221.067,4362.0
2021-09-16 14:35:00,231.21,231.65,231.17,231.56,4401.0,221.0957,221.5165,221.0575,221.4304,4401.0
2021-09-16 14:40:00,231.57,231.66,231.2,231.39,8052.0,221.44,221.526,221.0861,221.2678,8052.0
2021-09-16 14:45:00,231.34,231.44,231.29,231.39,3968.0,221.22,221.3156,221.1722,221.2678,3968.0
2021-09-16 14:50:00,231.27,231.59,231.15,231.56,3141.0,221.1531,221.4591,221.0383,221.4304,3141.0
2021-09-16 14:55:00,231.47,231.64,231.35,231.36,2382.0,221.3443,221.5069,221.2296,221.2391,2382.0
2021-09-16 15:00:00,231.49,231.61,231.33,231.47,4893.0,221.3635,221.4782,221.2105,221.3443,4893.0
2021-09-16 15:05:00,231.41,231.57,231.3,231.3,6666.0,221.287,221.44,221.1818,221.1818,6666.0
2021-09-16 15:10:00,231.24,231.24,230.74,230.83,7923.0,221.1244,221.1244,220.6463,220.7323,7923.0
2021-09-16 15:15:00,230.8,231.04,230.71,231.04,6639.0,220.7036,220.9331,220.6176,220.9331,6639.0
2021-09-16 15:20:00,231.02,231.05,230.25,230.25,10567.0,220.914,220.9427,220.1777,220.1777,10567.0
2021-09-16 15:25:00,230.16,230.26,229.78,229.9,3152.0,220.0916,220.1873,219.7283,219.843,3152.0
2021-09-16 15:30:00,229.88,230.61,229.85,230.43,12376.0,219.8239,220.522,219.7952,220.3498,12376.0
2021-09-16 15:35:00,230.34,231.37,230.34,231.37,11498.0,220.2638,221.2487,220.2638,221.2487,11498.0
2021-09-16 15:40:00,231.44,231.58,231.17,231.17,13312.0,221.3156,221.4495,221.0575,221.0575,13312.0
2021-09-16 15:45:00,231.1,231.45,230.64,230.64,12405.0,220.9905,221.3252,220.5506,220.5506,12405.0
2021-09-16 15:50:00,230.72,231.07,230.71,230.89,14438.0,220.6271,220.9618,220.6176,220.7897,14438.0
2021-09-16 15:55:00,230.81,231.32,230.3,231.32,85085.0,220.7132,221.2009,220.2255,221.2009,85085.0
2021-09-17 09:30:00,228.44,229.67,227.17,229.64,114049.0,218.4469,219.6231,217.2324,219.5944,114049.0
2021-09-17 09:35:00,229.45,230.0,227.39,228.19,18942.0,219.4127,219.9386,217.4428,218.2078,18942.0
2021-09-17 09:40:00,228.28,229.34,228.15,228.53,20143.0,218.2939,219.3075,218.1696,218.5329,20143.0
2021-09-17 09:45:00,228.7,229.16,228.25,228.27,11600.0,218.6955,219.1354,218.2652,218.2843,11600.0
2021-09-17 09:50:00,228.33,229.21,227.96,228.03,18265.0,218.3417,219.1832,217.9879,218.0548,18265.0
2021-09-17 09:55:00,227.7,228.23,227.42,227.86,9544.0,217.7392,218.2461,217.4715,217.8922,9544.0
2021-09-17 10:00:00,227.83,228.21,227.63,227.94,23172.0,217.8636,218.2269,217.6723,217.9688,23172.0
2021-09-17 10:05:00,227.94,228.23,227.66,228.1,18110.0,217.9688,218.2461,217.701,218.1218,18110.0
2021-09-17 10:10:00,228.16,228.16,227.06,227.14,9403.0,218.1791,218.1791,217.1272,217.2037,9403.0
2021-09-17 10:15:00,226.84,227.25,226.5,226.67,7634.0,216.9169,217.3089,216.5917,216.7543,7634.0
2021-09-17 10:20:00,226.57,227.0,226.24,226.35,12679.0,216.6587,217.0699,216.3431,216.4483,12679.0
2021-09-17 10:25:00,226.31,226.86,226.08,226.47,5284.0,216.4101,216.936,216.1901,216.5631,5284.0
2021-09-17 10:30:00,226.52,226.68,225.86,226.28,8816.0,216.6109,216.7639,215.9797,216.3814,8816.0
2021-09-17 10:35:00,226.29,226.67,226.23,226.23,1949.0,216.3909,216.7543,216.3336,216.3336,1949.0
2021-09-17 10:40:00,226.42,226.44,225.89,226.02,13531.0,216.5152,216.5344,216.0084,216.1327,13531.0
2021-09-17 10:45:00,225.87,225.87,225.01,225.1,10592.0,215.9893,215.9893,215.1669,215.253,10592.0
2021-09-17 10:50:00,225.0,225.76,224.32,225.76,11513.0,215.1574,215.8841,214.5071,215.8841,11513.0
2021-09-17 10:55:00,225.64,225.71,225.12,225.46,3690.0,215.7694,215.8363,215.2721,215.5972,3690.0
2021-09-17 11:00:00,225.26,225.31,224.81,224.99,1730.0,215.406,215.4538,214.9757,215.1478,1730.0
2021-09-17 11:05:00,224.76,224.89,224.31,224.32,12628.0,214.9279,215.0522,214.4975,214.5071,12628.0
2021-09-17 11:10:00,224.39,225.38,223.75,225.38,13337.0,214.574,215.5207,213.962,215.5207,13337.0
2021-09-17 11:15:00,225.79,226.3,225.62,226.3,5184.0,215.9128,216.4005,215.7502,216.4005,5184.0
2021-09-17 11:20:00,226.34,226.34,226.0,226.05,3038.0,216.4387,216.4387,216.1136,216.1614,3038.0
2021-09-17 11:25:00,225.99,226.0,225.1,225.11,4079.0,216.1041,216.1136,215.253,215.2625,4079.0
2021-09-17 11:30:00,225.0,225.0,224.29,224.8,3976.0,215.1574,215.1574,214.4784,214.9661,3976.0
2021-09-17 11:35:00,224.69,224.91,223.9,224.72,24818.0,214.8609,215.0713,214.1055,214.8896,24818.0
2021-09-17 11:40:00,224.65,225.24,224.62,224.99,82776.0,214.8227,215.3869,214.794,215.1478,82776.0
2021-09-17 11:45:00,225.14,225.96,225.06,225.93,7521.0,215.2912,216.0754,215.2147,216.0467,7521.0
2021-09-17 11:50:00,225.79,225.79,224.89,225.0,3748.0,215.9128,215.9128,215.0522,215.1574,3748.0
2021-09-17 11:55:00,225.22,225.38,224.91,225.0,7322.0,215.3677,215.5207,215.0713,215.1574,7322.0
2021-09-17 12:00:00,224.94,225.81,224.94,225.63,6251.0,215.1,215.9319,215.1,215.7598,6251.0
2021-09-17 12:05:00,225.75,225.77,225.46,225.63,3688.0,215.8746,215.8937,215.5972,215.7598,3688.0
2021-09-17 12:10:00,225.56,225.61,225.15,225.39,6102.0,215.6929,215.7407,215.3008,215.5303,6102.0
2021-09-17 12:15:00,225.44,225.5,225.15,225.16,4412.0,215.5781,215.6355,215.3008,215.3104,4412.0
2021-09-17 12:20:00,225.23,225.74,225.12,225.74,6377.0,215.3773,215.865,215.2721,215.865,6377.0
2021-09-17 12:25:00,225.67,225.67,225.23,225.34,1834.0,215.7981,215.7981,215.3773,215.4825,1834.0
2021-09-17 12:30:00,225.4,226.0,225.4,225.73,2791.0,215.5399,216.1136,215.5399,215.8554,2791.0
2021-09-17 12:35:00,225.45,226.04,225.44,226.04,6396.0,215.5877,216.1519,215.5781,216.1519,6396.0
2021-09-17 12:40:00,226.1,226.2,225.62,225.63,2182.0,216.2092,216.3049,215.7502,215.7598,2182.0
2021-09-17 12:45:00,225.83,226.1,225.7,225.79,15888.0,215.9511,216.2092,215.8267,215.9128,15888.0
2021-09-17 12:50:00,225.99,226.33,225.89,226.18,3635.0,216.1041,216.4292,216.0084,216.2857,3635.0
2021-09-17 12:55:00,226.2,226.2,225.13,225.3,14053.0,216.3049,216.3049,215.2817,215.4442,14053.0
2021-09-17 13:00:00,225.38,225.57,224.77,224.91,14140.0,215.5207,215.7024,214.9374,215.0713,14140.0
2021-09-17 13:05:00,224.91,225.45,224.91,225.12,6845.0,215.0713,215.5877,215.0713,215.2721,6845.0
2021-09-17 13:10:00,225.18,225.3,225.13,225.3,3312.0,215.3295,215.4442,215.2817,215.4442,3312.0
2021-09-17 13:15:00,225.27,225.37,225.02,225.15,2090.0,215.4155,215.5112,215.1765,215.3008,2090.0
2021-09-17 13:20:00,225.18,225.21,224.75,224.83,2547.0,215.3295,215.3582,214.9183,214.9948,2547.0
2021-09-17 13:25:00,224.65,224.94,224.62,224.84,2077.0,214.8227,215.1,214.794,215.0044,2077.0
2021-09-17 13:30:00,224.72,224.73,224.5,224.68,2140.0,214.8896,214.8992,214.6792,214.8514,2140.0
2021-09-17 13:35:00,224.7,224.88,224.7,224.88,600.0,214.8705,215.0426,214.8705,215.0426,600.0
2021-09-17 13:40:00,224.93,225.1,224.79,224.95,1585.0,215.0904,215.253,214.9565,215.1095,1585.0
2021-09-17 13:45:00,224.82,224.82,224.26,224.37,5201.0,214.9852,214.9852,214.4497,214.5549,5201.0
2021-09-17 13:50:00,224.41,224.52,224.31,224.51,2900.0,214.5932,214.6984,214.4975,214.6888,2900.0
2021-09-17 13:55:00,224.4,224.51,224.31,224.42,2100.0,214.5836,214.6888,214.4975,214.6027,2100.0
2021-09-17 14:00:00,224.46,224.66,224.26,224.66,3945.0,214.641,214.8322,214.4497,214.8322,3945.0
2021-09-17 14:05:00,224.6,224.87,224.5,224.83,2626.0,214.7749,215.033,214.6792,214.9948,2626.0
2021-09-17 14:10:00,224.91,224.98,224.51,224.51,2082.0,215.0713,215.1382,214.6888,214.6888,2082.0
2021-09-17 14:15:00,224.51,224.79,224.36,224.79,1546.0,214.6888,214.9565,214.5454,214.9565,1546.0
2021-09-17 14:20:00,224.89,225.33,224.89,225.33,5313.0,215.0522,215.4729,215.0522,215.4729,5313.0
2021-09-17 14:25:00,225.28,225.49,225.06,225.11,5115.0,215.4251,215.6259,215.2147,215.2625,5115.0
2021-09-17 14:30:00,225.1,225.31,224.87,225.31,4597.0,215.253,215.4538,215.033,215.4538,4597.0
2021-09-17 14:35:00,225.31,225.38,225.12,225.34,2967.0,215.4538,215.5207,215.2721,215.4825,2967.0
2021-09-17 14:40:00,225.4,225.97,225.19,225.88,11499.0,215.5399,216.0849,215.339,215.9989,11499.0
2021-09-17 14:45:00,225.8,226.23,225.77,226.18,19753.0,215.9224,216.3336,215.8937,216.2857,19753.0
2021-09-17 14:50:00,226.16,226.16,225.74,225.76,5536.0,216.2666,216.2666,215.865,215.8841,5536.0
2021-09-17 14:55:00,225.7,226.0,225.47,225.47,5339.0,215.8267,216.1136,215.6068,215.6068,5339.0
2021-09-17 15:00:00,225.63,225.9,225.49,225.8,9355.0,215.7598,216.018,215.6259,215.9224,9355.0
2021-09-17 15:05:00,225.7,225.83,225.45,225.61,4518.0,215.8267,215.9511,215.5877,215.7407,4518.0
2021-09-17 15:10:00,225.6,225.6,225.1,225.31,2331.0,215.7311,215.7311,215.253,215.4538,2331.0
2021-09-17 15:15:00,225.28,226.11,225.17,226.1,3693.0,215.4251,216.2188,215.3199,216.2092,3693.0
2021-09-17 15:20:00,226.13,226.35,226.01,226.28,1785.0,216.2379,216.4483,216.1232,216.3814,1785.0
2021-09-17 15:25:00,226.22,226.35,225.95,226.03,5777.0,216.324,216.4483,216.0658,216.1423,5777.0
2021-09-17 15:30:00,226.03,227.27,225.93,227.22,11712.0,216.1423,217.3281,216.0467,217.2802,11712.0
2021-09-17 15:35:00,227.2,227.3,226.69,226.8,23727.0,217.2611,217.3567,216.7734,216.8786,23727.0
2021-09-17 15:40:00,226.8,227.41,226.66,227.1,30689.0,216.8786,217.4619,216.7447,217.1655,30689.0
2021-09-17 15:45:00,227.06,227.06,226.32,226.49,10117.0,217.1272,217.1272,216.4196,216.5822,10117.0
2021-09-17 15:50:00,226.73,227.34,226.59,227.31,27373.0,216.8117,217.395,216.6778,217.3663,27373.0
2021-09-17 15:55:00,227.24,227.44,226.42,226.84,73230.0,217.2994,217.4906,216.5152,216.9169,73230.0
2021-09-20 09:30:00,216.65,217.37,213.1,216.64,119137.0,207.1726,207.8611,203.7779,207.1631,119137.0
2021-09-20 09:35:00,216.18,218.0,216.05,217.82,65393.0,206.7232,208.4636,206.5989,208.2915,65393.0
2021-09-20 09:40:00,217.64,218.0,216.73,218.0,35219.0,208.1193,208.4636,207.2491,208.4636,35219.0
2021-09-20 09:45:00,218.0,218.0,217.23,217.99,44843.0,208.4636,208.4636,207.7273,208.454,44843.0
2021-09-20 09:50:00,218.0,218.0,216.57,216.97,23526.0,208.4636,208.4636,207.0961,207.4786,23526.0
2021-09-20 09:55:00,216.91,217.21,215.98,216.56,7671.0,207.4213,207.7081,206.5319,207.0866,7671.0
2021-09-20 10:00:00,216.43,216.86,216.25,216.46,16988.0,206.9623,207.3734,206.7901,206.9909,16988.0
2021-09-20 10:05:00,216.48,218.0,216.3,217.01,20058.0,207.0101,208.4636,206.8379,207.5169,20058.0
2021-09-20 10:10:00,217.03,217.03,216.04,216.63,9429.0,207.536,207.536,206.5893,207.1535,9429.0
2021-09-20 10:15:00,216.59,216.59,215.45,215.52,15669.0,207.1153,207.1153,206.0251,206.0921,15669.0
2021-09-20 10:20:00,215.49,215.51,213.6,213.93,32853.0,206.0634,206.0825,204.2561,204.5716,32853.0
2021-09-20 10:25:00,214.09,214.68,213.17,213.58,38755.0,204.7246,205.2888,203.8449,204.2369,38755.0
2021-09-20 10:30:00,213.9,213.9,212.28,212.35,50330.0,204.5429,204.5429,202.9938,203.0607,50330.0
2021-09-20 10:35:00,212.51,214.86,212.51,214.69,25648.0,203.2137,205.4609,203.2137,205.2984,25648.0
2021-09-20 10:40:00,214.84,214.89,214.29,214.44,23805.0,205.4418,205.4896,204.9159,205.0593,23805.0
2021-09-20 10:45:00,214.35,214.96,213.81,214.81,11756.0,204.9732,205.5566,204.4569,205.4131,11756.0
2021-09-20 10:50:00,214.63,214.63,214.0,214.0,10202.0,205.241,205.241,204.6386,204.6386,10202.0
2021-09-20 10:55:00,214.0,214.12,213.82,213.82,8990.0,204.6386,204.7533,204.4664,204.4664,8990.0
2021-09-20 11:00:00,213.87,213.87,212.69,213.01,18197.0,204.5142,204.5142,203.3859,203.6919,18197.0
2021-09-20 11:05:00,213.06,214.01,212.94,213.54,19698.0,203.7397,204.6481,203.6249,204.1987,19698.0
2021-09-20 11:10:00,213.55,213.64,212.84,213.05,14871.0,204.2082,204.2943,203.5293,203.7301,14871.0
2021-09-20 11:15:00,213.05,213.05,212.42,212.43,12348.0,203.7301,203.7301,203.1277,203.1372,12348.0
2021-09-20 11:20:00,212.6,212.78,212.27,212.31,11739.0,203.2998,203.4719,202.9842,203.0225,11739.0
2021-09-20 11:25:00,212.39,213.0,212.25,212.97,18111.0,203.099,203.6823,202.9651,203.6536,18111.0
2021-09-20 11:30:00,212.9,212.96,212.48,212.96,7374.0,203.5867,203.6441,203.185,203.6441,7374.0
2021-09-20 11:35:00,213.0,214.3,213.0,214.3,10243.0,203.6823,204.9254,203.6823,204.9254,10243.0
2021-09-20 11:40:00,214.42,215.02,214.35,214.81,20189.0,205.0402,205.6139,204.9732,205.4131,20189.0
2021-09-20 11:45:00,214.83,214.89,214.35,214.72,17398.0,205.4322,205.4896,204.9732,205.3271,17398.0
2021-09-20 11:50:00,214.71,214.74,213.81,214.1,17284.0,205.3175,205.3462,204.4569,204.7342,17284.0
2021-09-20 11:55:00,214.02,214.24,213.78,213.8,6236.0,204.6577,204.8681,204.4282,204.4473,6236.0
2021-09-20 12:00:00,213.84,213.84,212.97,213.07,23783.0,204.4856,204.4856,203.6536,203.7492,23783.0
2021-09-20 12:05:00,213.08,213.11,212.66,212.68,5689.0,203.7588,203.7875,203.3572,203.3763,5689.0
2021-09-20 12:10:00,212.64,213.22,212.29,213.17,27907.0,203.338,203.8927,203.0034,203.8449,27907.0
2021-09-20 12:15:00,213.26,213.27,212.97,213.1,7578.0,203.9309,203.9405,203.6536,203.7779,7578.0
2021-09-20 12:20:00,213.02,213.03,212.5,212.5,10134.0,203.7014,203.711,203.2042,203.2042,10134.0
2021-09-20 12:25:00,212.64,213.31,212.51,213.1,18976.0,203.338,203.9787,203.2137,203.7779,18976.0
2021-09-20 12:30:00,212.91,214.14,212.82,213.83,32149.0,203.5962,204.7724,203.5102,204.476,32149.0
2021-09-20 12:35:00,213.67,213.81,213.51,213.66,8109.0,204.323,204.4569,204.17,204.3134,8109.0
2021-09-20 12:40:00,213.53,213.56,212.79,212.95,8680.0,204.1891,204.2178,203.4815,203.6345,8680.0
2021-09-20 12:45:00,212.75,212.95,212.32,212.34,10781.0,203.4432,203.6345,203.032,203.0512,10781.0
2021-09-20 12:50:00,212.34,212.34,211.78,211.95,24956.0,203.0512,203.0512,202.5157,202.6782,24956.0
2021-09-20 12:55:00,212.04,212.09,211.51,211.61,23441.0,202.7643,202.8121,202.2575,202.3531,23441.0
2021-09-20 13:00:00,211.54,211.75,211.26,211.27,12968.0,202.2862,202.487,202.0184,202.028,12968.0
2021-09-20 13:05:00,211.26,211.26,210.87,210.99,29623.0,202.0184,202.0184,201.6455,201.7602,29623.0
2021-09-20 13:10:00,211.0,211.67,210.94,211.27,33097.0,201.7698,202.4105,201.7124,202.028,33097.0
2021-09-20 13:15:00,211.23,212.28,211.21,212.18,12877.0,201.9897,202.9938,201.9706,202.8982,12877.0
2021-09-20 13:20:00,212.13,212.28,212.01,212.23,5846.0,202.8504,202.9938,202.7356,202.946,5846.0
2021-09-20 13:25:00,212.28,212.37,212.11,212.37,8104.0,202.9938,203.0799,202.8312,203.0799,8104.0
2021-09-20 13:30:00,212.34,212.34,211.82,211.85,11198.0,203.0512,203.0512,202.5539,202.5826,11198.0
2021-09-20 13:35:00,211.94,211.94,211.39,211.85,11635.0,202.6687,202.6687,202.1427,202.5826,11635.0
2021-09-20 13:40:00,211.85,211.99,211.76,211.76,4831.0,202.5826,202.7165,202.4965,202.4965,4831.0
2021-09-20 13:45:00,211.74,212.71,211.65,212.71,5459.0,202.4774,203.405,202.3914,203.405,5459.0
2021-09-20 13:50:00,212.49,213.31,212.49,213.07,5829.0,203.1946,203.9787,203.1946,203.7492,5829.0
2021-09-20 13:55:00,213.18,213.18,212.66,212.8,4646.0,203.8544,203.8544,203.3572,203.4911,4646.0
2021-09-20 14:00:00,212.87,213.22,212.16,212.42,7294.0,203.558,203.8927,202.879,203.1277,7294.0
2021-09-20 14:05:00,212.42,212.46,211.59,211.79,7107.0,203.1277,203.1659,202.334,202.5252,7107.0
2021-09-20 14:10:00,211.81,211.81,211.33,211.4,5488.0,202.5444,202.5444,202.0854,202.1523,5488.0
2021-09-20 14:15:00,211.42,211.64,211.11,211.59,11670.0,202.1714,202.3818,201.875,202.334,11670.0
2021-09-20 14:20:00,211.44,211.47,210.76,210.76,8389.0,202.1905,202.2192,201.5403,201.5403,8389.0
2021-09-20 14:25:00,210.65,211.0,210.51,210.99,6886.0,201.4351,201.7698,201.3012,201.7602,6886.0
2021-09-20 14:30:00,211.09,211.13,210.56,210.68,13387.0,201.8559,201.8941,201.349,201.4638,13387.0
2021-09-20 14:35:00,210.64,210.98,210.24,210.98,7765.0,201.4255,201.7507,201.043,201.7507,7765.0
2021-09-20 14:40:00,210.8,211.39,210.8,211.13,5134.0,201.5785,202.1427,201.5785,201.8941,5134.0
2021-09-20 14:45:00,210.93,212.2,210.93,211.85,3090.0,201.7029,202.9173,201.7029,202.5826,3090.0
2021-09-20 14:50:00,211.83,212.1,211.59,211.59,6205.0,202.5635,202.8217,202.334,202.334,6205.0
2021-09-20 14:55:00,211.78,212.34,211.39,211.85,6032.0,202.5157,203.0512,202.1427,202.5826,6032.0
2021-09-20 15:00:00,212.26,212.69,212.2,212.66,4306.0,202.9747,203.3859,202.9173,203.3572,4306.0
2021-09-20 15:05:00,212.49,212.49,212.0,212.23,17034.0,203.1946,203.1946,202.726,202.946,17034.0
2021-09-20 15:10:00,212.35,212.75,212.05,212.21,6219.0,203.0607,203.4432,202.7739,202.9269,6219.0
2021-09-20 15:15:00,212.16,212.58,211.8,211.8,15204.0,202.879,203.2807,202.5348,202.5348,15204.0
2021-09-20 15:20:00,212.1,212.7,211.98,212.5,19531.0,202.8217,203.3954,202.7069,203.2042,19531.0
2021-09-20 15:25:00,212.61,213.51,212.6,213.51,18420.0,203.3094,204.17,203.2998,204.17,18420.0
2021-09-20 15:30:00,213.53,214.15,212.89,213.92,19653.0,204.1891,204.782,203.5771,204.5621,19653.0
2021-09-20 15:35:00,214.03,214.62,213.91,213.91,11490.0,204.6672,205.2314,204.5525,204.5525,11490.0
2021-09-20 15:40:00,213.9,214.68,213.76,214.49,31836.0,204.5429,205.2888,204.4091,205.1071,31836.0
2021-09-20 15:45:00,214.39,214.6,213.96,214.2,12082.0,205.0115,205.2123,204.6003,204.8298,12082.0
2021-09-20 15:50:00,214.42,215.36,214.42,215.27,25902.0,205.0402,205.9391,205.0402,205.853,25902.0
2021-09-20 15:55:00,215.27,215.71,215.09,215.53,62134.0,205.853,206.2738,205.6809,206.1016,62134.0
2021-09-21 09:30:00,218.5,220.35,217.64,218.56,47984.0,208.9417,210.7108,208.1193,208.9991,47984.0
2021-09-21 09:35:00,218.46,219.5,218.26,219.37,11034.0,208.9035,209.898,208.7122,209.7736,11034.0
2021-09-21 09:40:00,219.08,219.08,216.81,217.77,10539.0,209.4963,209.4963,207.3256,208.2436,10539.0
2021-09-21 09:45:00,217.51,218.77,216.75,218.35,9567.0,207.995,209.1999,207.2683,208.7983,9567.0
2021-09-21 09:50:00,218.55,218.55,216.39,216.39,6256.0,208.9895,208.9895,206.924,206.924,6256.0
2021-09-21 09:55:00,216.42,216.69,215.41,216.36,14644.0,206.9527,207.2109,205.9869,206.8953,14644.0
2021-09-21 10:00:00,216.42,216.85,215.48,216.72,13341.0,206.9527,207.3639,206.0538,207.2396,13341.0
2021-09-21 10:05:00,216.72,217.08,216.0,216.19,23801.0,207.2396,207.5838,206.5511,206.7328,23801.0
2021-09-21 10:10:00,216.02,216.15,215.2,215.95,7696.0,206.5702,206.6945,205.7861,206.5033,7696.0
2021-09-21 10:15:00,215.96,216.95,215.95,216.43,6344.0,206.5128,207.4595,206.5033,206.9623,6344.0
2021-09-21 10:20:00,216.66,216.84,216.0,216.35,6832.0,207.1822,207.3543,206.5511,206.8858,6832.0
2021-09-21 10:25:00,216.39,217.12,216.04,217.12,5763.0,206.924,207.6221,206.5893,207.6221,5763.0
2021-09-21 10:30:00,217.3,217.61,216.01,216.27,5979.0,207.7942,208.0906,206.5606,206.8093,5979.0
2021-09-21 10:35:00,216.1,216.35,215.18,215.76,7369.0,206.6467,206.8858,205.7669,206.3216,7369.0
2021-09-21 10:40:00,215.85,215.91,214.99,215.0,8163.0,206.4076,206.465,205.5852,205.5948,8163.0
2021-09-21 10:45:00,214.91,214.91,213.84,213.97,4614.0,205.5087,205.5087,204.4856,204.6099,4614.0
2021-09-21 10:50:00,213.72,214.16,213.53,214.15,12808.0,204.3708,204.7916,204.1891,204.782,12808.0
2021-09-21 10:55:00,214.43,214.79,214.23,214.78,12205.0,205.0497,205.394,204.8585,205.3844,12205.0
2021-09-21 11:00:00,214.79,215.34,214.65,215.34,10935.0,205.394,205.9199,205.2601,205.9199,10935.0
2021-09-21 11:05:00,215.35,216.0,215.35,215.78,2848.0,205.9295,206.5511,205.9295,206.3407,2848.0
2021-09-21 11:10:00,216.05,216.05,215.47,215.63,9284.0,206.5989,206.5989,206.0443,206.1973,9284.0
2021-09-21 11:15:00,215.81,216.01,215.45,215.65,6730.0,206.3694,206.5606,206.0251,206.2164,6730.0
2021-09-21 11:20:00,215.5,215.77,215.33,215.38,1351.0,206.0729,206.3311,205.9104,205.9582,1351.0
2021-09-21 11:25:00,215.36,215.88,215.03,215.18,7444.0,205.9391,206.4363,205.6235,205.7669,7444.0
2021-09-21 11:30:00,215.33,215.86,215.06,215.86,3035.0,205.9104,206.4172,205.6522,206.4172,3035.0
2021-09-21 11:35:00,216.1,216.28,215.94,216.2,2182.0,206.6467,206.8188,206.4937,206.7423,2182.0
2021-09-21 11:40:00,216.2,216.61,216.19,216.34,2125.0,206.7423,207.1344,206.7328,206.8762,2125.0
2021-09-21 11:45:00,216.38,216.43,216.0,216.1,4767.0,206.9144,206.9623,206.5511,206.6467,4767.0
2021-09-21 11:50:00,216.23,216.39,215.86,216.39,4189.0,206.771,206.924,206.4172,206.924,4189.0
2021-09-21 11:55:00,216.35,216.88,216.25,216.87,4003.0,206.8858,207.3926,206.7901,207.383,4003.0
2021-09-21 12:00:00,216.86,217.87,216.85,217.84,4558.0,207.3734,208.3393,207.3639,208.3106,4558.0
2021-09-21 12:05:00,217.9,218.07,217.64,218.07,3974.0,208.368,208.5305,208.1193,208.5305,3974.0
2021-09-21 12:10:00,218.13,218.78,218.13,218.78,2800.0,208.5879,209.2095,208.5879,209.2095,2800.0
2021-09-21 12:15:00,218.75,219.02,218.48,218.48,11051.0,209.1808,209.439,208.9226,208.9226,11051.0
2021-09-21 12:20:00,218.69,218.84,218.44,218.54,3758.0,209.1234,209.2668,208.8843,208.98,3758.0
2021-09-21 12:25:00,218.56,218.64,218.21,218.33,3215.0,208.9991,209.0756,208.6644,208.7791,3215.0
2021-09-21 12:30:00,218.23,218.33,217.97,218.18,5157.0,208.6835,208.7791,208.4349,208.6357,5157.0
2021-09-21 12:35:00,218.03,218.36,217.85,217.88,2481.0,208.4923,208.8078,208.3201,208.3488,2481.0
2021-09-21 12:40:00,218.08,218.08,217.58,217.58,2016.0,208.5401,208.5401,208.0619,208.0619,2016.0
2021-09-21 12:45:00,217.71,217.84,217.28,217.33,7391.0,208.1863,208.3106,207.7751,207.8229,7391.0
2021-09-21 12:50:00,217.31,217.31,216.21,216.86,7447.0,207.8038,207.8038,206.7519,207.3734,7447.0
2021-09-21 12:55:00,217.2,217.2,216.91,217.13,2173.0,207.6986,207.6986,207.4213,207.6316,2173.0
2021-09-21 13:00:00,217.17,217.45,216.92,216.92,3027.0,207.6699,207.9376,207.4308,207.4308,3027.0
2021-09-21 13:05:00,217.0,217.5,216.91,217.48,3918.0,207.5073,207.9854,207.4213,207.9663,3918.0
2021-09-21 13:10:00,217.49,217.64,217.25,217.46,3561.0,207.9759,208.1193,207.7464,207.9472,3561.0
2021-09-21 13:15:00,217.42,217.5,217.35,217.5,1700.0,207.9089,207.9854,207.842,207.9854,1700.0
2021-09-21 13:20:00,217.5,217.62,217.07,217.1,5127.0,207.9854,208.1002,207.5743,207.6029,5127.0
2021-09-21 13:25:00,217.08,217.63,216.86,217.44,4608.0,207.5838,208.1098,207.3734,207.9281,4608.0
2021-09-21 13:30:00,217.51,217.55,216.96,217.01,3468.0,207.995,208.0333,207.4691,207.5169,3468.0
2021-09-21 13:35:00,217.06,217.23,217.03,217.22,3144.0,207.5647,207.7273,207.536,207.7177,3144.0
2021-09-21 13:40:00,217.29,217.34,217.14,217.32,2818.0,207.7846,207.8324,207.6412,207.8133,2818.0
2021-09-21 13:45:00,217.1,217.5,217.06,217.47,2213.0,207.6029,207.9854,207.5647,207.9568,2213.0
2021-09-21 13:50:00,217.47,217.92,216.83,216.97,7022.0,207.9568,208.3871,207.3448,207.4786,7022.0
2021-09-21 13:55:00,217.27,217.28,217.09,217.15,1005.0,207.7655,207.7751,207.5934,207.6508,1005.0
2021-09-21 14:00:00,217.49,217.94,217.45,217.94,3390.0,207.9759,208.4062,207.9376,208.4062,3390.0
2021-09-21 14:05:00,217.99,218.2,217.69,217.86,2017.0,208.454,208.6548,208.1671,208.3297,2017.0
2021-09-21 14:10:00,217.68,217.89,217.46,217.6,1906.0,208.1576,208.3584,207.9472,208.0811,1906.0
2021-09-21 14:15:00,217.72,217.72,217.51,217.54,1029.0,208.1958,208.1958,207.995,208.0237,1029.0
2021-09-21 14:20:00,217.61,217.69,217.08,217.08,6938.0,208.0906,208.1671,207.5838,207.5838,6938.0
2021-09-21 14:25:00,217.01,217.01,216.72,216.91,2466.0,207.5169,207.5169,207.2396,207.4213,2466.0
2021-09-21 14:30:00,216.99,217.37,216.99,217.24,1420.0,207.4978,207.8611,207.4978,207.7368,1420.0
2021-09-21 14:35:00,217.21,217.63,217.18,217.61,5098.0,207.7081,208.1098,207.6794,208.0906,5098.0
2021-09-21 14:40:00,217.54,217.93,217.54,217.77,734.0,208.0237,208.3966,208.0237,208.2436,734.0
2021-09-21 14:45:00,217.86,217.99,217.76,217.83,1508.0,208.3297,208.454,208.2341,208.301,1508.0
2021-09-21 14:50:00,217.79,218.65,217.79,218.18,6232.0,208.2628,209.0851,208.2628,208.6357,6232.0
2021-09-21 14:55:00,218.2,218.21,218.03,218.14,802.0,208.6548,208.6644,208.4923,208.5975,802.0
2021-09-21 15:00:00,218.34,218.59,218.16,218.32,3620.0,208.7887,209.0278,208.6166,208.7696,3620.0
2021-09-21 15:05:00,218.4,218.48,218.32,218.4,3563.0,208.8461,208.9226,208.7696,208.8461,3563.0
2021-09-21 15:10:00,218.43,218.51,218.27,218.51,2516.0,208.8748,208.9513,208.7218,208.9513,2516.0
2021-09-21 15:15:00,218.42,218.9,218.24,218.25,4061.0,208.8652,209.3242,208.6931,208.7026,4061.0
2021-09-21 15:20:00,218.46,218.99,218.38,218.47,2981.0,208.9035,209.4103,208.827,208.913,2981.0
2021-09-21 15:25:00,218.57,218.57,218.1,218.37,3457.0,209.0086,209.0086,208.5592,208.8174,3457.0
2021-09-21 15:30:00,218.32,218.55,217.82,217.9,5466.0,208.7696,208.9895,208.2915,208.368,5466.0
2021-09-21 15:35:00,217.82,218.12,217.56,217.92,6293.0,208.2915,208.5783,208.0428,208.3871,6293.0
2021-09-21 15:40:00,217.87,218.49,217.87,218.17,6415.0,208.3393,208.9321,208.3393,208.6261,6415.0
2021-09-21 15:45:00,218.17,218.17,217.6,217.72,9122.0,208.6261,208.6261,208.0811,208.1958,9122.0
2021-09-21 15:50:00,218.06,218.06,217.24,217.24,10366.0,208.521,208.521,207.7368,207.7368,10366.0
2021-09-21 15:55:00,217.21,217.23,216.4,216.49,52367.0,207.7081,207.7273,206.9336,207.0196,52367.0
2021-09-22 09:30:00,219.7,220.53,217.01,219.46,36002.0,210.0892,210.8829,207.5169,209.8597,36002.0
2021-09-22 09:35:00,218.87,219.76,218.56,219.06,13821.0,209.2955,210.1466,208.9991,209.4772,13821.0
2021-09-22 09:40:00,219.33,220.42,219.3,219.86,17291.0,209.7354,210.7777,209.7067,210.2422,17291.0
2021-09-22 09:45:00,220.07,220.23,219.82,219.84,3966.0,210.443,210.596,210.204,210.2231,3966.0
2021-09-22 09:50:00,220.55,221.31,220.54,221.31,4989.0,210.902,211.6288,210.8925,211.6288,4989.0
2021-09-22 09:55:00,221.33,221.84,221.12,221.84,4726.0,211.6479,212.1356,211.4471,212.1356,4726.0
2021-09-22 10:00:00,221.6,221.8,220.66,220.96,11987.0,211.9061,212.0973,211.0072,211.2941,11987.0
2021-09-22 10:05:00,221.28,221.58,220.28,220.43,5121.0,211.6001,211.887,210.6438,210.7873,5121.0
2021-09-22 10:10:00,220.43,220.69,220.18,220.69,4711.0,210.7873,211.0359,210.5482,211.0359,4711.0
2021-09-22 10:15:00,221.05,221.77,221.04,221.48,4065.0,211.3802,212.0687,211.3706,211.7913,4065.0
2021-09-22 10:20:00,221.59,221.77,220.18,220.85,4184.0,211.8965,212.0687,210.5482,211.1889,4184.0
2021-09-22 10:25:00,221.21,221.46,221.01,221.29,5090.0,211.5332,211.7722,211.3419,211.6097,5090.0
2021-09-22 10:30:00,221.16,221.61,221.01,221.61,3947.0,211.4853,211.9157,211.3419,211.9157,3947.0
2021-09-22 10:35:00,221.45,222.07,221.41,221.94,11280.0,211.7627,212.3555,211.7244,212.2312,11280.0
2021-09-22 10:40:00,221.97,222.74,221.97,222.59,13051.0,212.2599,212.9962,212.2599,212.8528,13051.0
2021-09-22 10:45:00,222.48,222.54,222.0,222.12,5379.0,212.7476,212.805,212.2886,212.4033,5379.0
2021-09-22 10:50:00,222.57,222.71,222.1,222.26,4459.0,212.8337,212.9675,212.3842,212.5372,4459.0
2021-09-22 10:55:00,222.33,222.84,222.32,222.68,3329.0,212.6042,213.0919,212.5946,212.9388,3329.0
2021-09-22 11:00:00,222.76,223.18,222.68,223.18,4814.0,213.0153,213.417,212.9388,213.417,4814.0
2021-09-22 11:05:00,223.07,223.32,222.66,222.85,6957.0,213.3118,213.5509,212.9197,213.1014,6957.0
2021-09-22 11:10:00,222.96,223.24,222.5,223.2,4950.0,213.2066,213.4744,212.7667,213.4361,4950.0
2021-09-22 11:15:00,223.27,223.65,223.04,223.61,6517.0,213.503,213.8664,213.2831,213.8282,6517.0
2021-09-22 11:20:00,223.69,223.69,223.01,223.61,4796.0,213.9047,213.9047,213.2544,213.8282,4796.0
2021-09-22 11:25:00,223.73,223.99,223.63,223.91,3420.0,213.9429,214.1915,213.8473,214.115,3420.0
2021-09-22 11:30:00,224.14,224.72,224.14,224.21,4719.0,214.335,214.8896,214.335,214.4019,4719.0
2021-09-22 11:35:00,224.25,224.32,224.0,224.14,3900.0,214.4402,214.5071,214.2011,214.335,3900.0
2021-09-22 11:40:00,224.04,224.24,223.89,224.2,5191.0,214.2394,214.4306,214.0959,214.3924,5191.0
2021-09-22 11:45:00,224.04,224.23,223.79,223.79,2971.0,214.2394,214.421,214.0003,214.0003,2971.0
2021-09-22 11:50:00,223.98,224.35,223.41,223.71,7804.0,214.182,214.5358,213.6369,213.9238,7804.0
2021-09-22 11:55:00,223.64,224.26,223.51,224.05,2457.0,213.8569,214.4497,213.7325,214.2489,2457.0
2021-09-22 12:00:00,224.03,224.15,223.8,223.93,4361.0,214.2298,214.3445,214.0099,214.1342,4361.0
2021-09-22 12:05:00,223.97,223.97,223.58,223.62,1367.0,214.1724,214.1724,213.7995,213.8377,1367.0
2021-09-22 12:10:00,223.74,224.22,223.74,224.22,2422.0,213.9525,214.4115,213.9525,214.4115,2422.0
2021-09-22 12:15:00,224.25,224.59,224.16,224.56,6049.0,214.4402,214.7653,214.3541,214.7366,6049.0
2021-09-22 12:20:00,224.41,224.55,224.28,224.36,1514.0,214.5932,214.727,214.4689,214.5454,1514.0
2021-09-22 12:25:00,224.52,224.69,224.49,224.54,2434.0,214.6984,214.8609,214.6697,214.7175,2434.0
2021-09-22 12:30:00,224.61,224.61,224.38,224.48,2668.0,214.7844,214.7844,214.5645,214.6601,2668.0
2021-09-22 12:35:00,224.56,224.68,224.46,224.62,5847.0,214.7366,214.8514,214.641,214.794,5847.0
2021-09-22 12:40:00,224.55,224.57,224.38,224.38,1729.0,214.727,214.7462,214.5645,214.5645,1729.0
2021-09-22 12:45:00,224.5,224.79,224.5,224.63,2280.0,214.6792,214.9565,214.6792,214.8035,2280.0
2021-09-22 12:50:00,224.75,224.75,223.75,223.83,8464.0,214.9183,214.9183,213.962,214.0385,8464.0
2021-09-22 12:55:00,223.75,223.9,223.7,223.82,1101.0,213.962,214.1055,213.9142,214.029,1101.0
2021-09-22 13:00:00,223.73,223.8,223.39,223.39,3095.0,213.9429,214.0099,213.6178,213.6178,3095.0
2021-09-22 13:05:00,223.39,223.41,223.08,223.19,1400.0,213.6178,213.6369,213.3214,213.4265,1400.0
2021-09-22 13:10:00,223.27,223.27,222.81,222.93,2797.0,213.503,213.503,213.0632,213.1779,2797.0
2021-09-22 13:15:00,222.92,223.11,222.7,223.11,2789.0,213.1684,213.35,212.958,213.35,2789.0
2021-09-22 13:20:00,223.02,223.02,223.02,223.02,100.0,213.264,213.264,213.264,213.264,100.0
2021-09-22 13:25:00,223.35,223.46,222.94,223.29,8088.0,213.5795,213.6847,213.1875,213.5222,8088.0
2021-09-22 13:30:00,223.29,223.83,223.29,223.83,2173.0,213.5222,214.0385,213.5222,214.0385,2173.0
2021-09-22 13:35:00,223.55,223.55,223.34,223.54,877.0,213.7708,213.7708,213.57,213.7612,877.0
2021-09-22 13:40:00,223.67,223.89,223.66,223.67,2581.0,213.8855,214.0959,213.876,213.8855,2581.0
2021-09-22 13:45:00,223.75,223.81,223.45,223.51,3200.0,213.962,214.0194,213.6752,213.7325,3200.0
2021-09-22 13:50:00,223.46,223.53,223.25,223.25,1250.0,213.6847,213.7517,213.4839,213.4839,1250.0
2021-09-22 13:55:00,223.24,223.3,223.11,223.15,500.0,213.4744,213.5317,213.35,213.3883,500.0
2021-09-22 14:00:00,223.08,225.08,222.54,224.5,6062.0,213.3214,215.2339,212.805,214.6792,6062.0
2021-09-22 14:05:00,224.91,225.07,224.04,224.74,8758.0,215.0713,215.2243,214.2394,214.9087,8758.0
2021-09-22 14:10:00,225.11,225.5,224.96,225.5,1363.0,215.2625,215.6355,215.1191,215.6355,1363.0
2021-09-22 14:15:00,225.54,226.28,225.45,225.69,19724.0,215.6737,216.3814,215.5877,215.8172,19724.0
2021-09-22 14:20:00,225.61,226.1,225.4,225.57,16073.0,215.7407,216.2092,215.5399,215.7024,16073.0
2021-09-22 14:25:00,225.79,226.49,225.59,226.49,5226.0,215.9128,216.5822,215.7216,216.5822,5226.0
2021-09-22 14:30:00,226.34,226.64,225.81,226.29,6844.0,216.4387,216.7256,215.9319,216.3909,6844.0
2021-09-22 14:35:00,226.21,226.4,225.68,226.17,4413.0,216.3144,216.4961,215.8076,216.2762,4413.0
2021-09-22 14:40:00,225.77,225.8,224.79,224.86,6462.0,215.8937,215.9224,214.9565,215.0235,6462.0
2021-09-22 14:45:00,224.8,224.91,224.07,224.3,4765.0,214.9661,215.0713,214.268,214.488,4765.0
2021-09-22 14:50:00,224.09,225.54,223.8,225.54,7260.0,214.2872,215.6737,214.0099,215.6737,7260.0
2021-09-22 14:55:00,225.2,225.33,224.64,225.15,4647.0,215.3486,215.4729,214.8131,215.3008,4647.0
2021-09-22 15:00:00,225.03,225.03,224.32,224.33,4672.0,215.186,215.186,214.5071,214.5167,4672.0
2021-09-22 15:05:00,224.53,224.88,224.17,224.83,2700.0,214.7079,215.0426,214.3637,214.9948,2700.0
2021-09-22 15:10:00,224.82,225.49,224.82,225.49,5977.0,214.9852,215.6259,214.9852,215.6259,5977.0
2021-09-22 15:15:00,225.27,225.74,225.15,225.74,6146.0,215.4155,215.865,215.3008,215.865,6146.0
2021-09-22 15:20:00,225.75,225.76,225.13,225.15,4246.0,215.8746,215.8841,215.2817,215.3008,4246.0
2021-09-22 15:25:00,225.22,225.35,225.02,225.26,6000.0,215.3677,215.492,215.1765,215.406,6000.0
2021-09-22 15:30:00,225.07,225.32,224.58,224.69,7874.0,215.2243,215.4634,214.7557,214.8609,7874.0
2021-09-22 15:35:00,224.64,225.36,224.6,225.1,9016.0,214.8131,215.5016,214.7749,215.253,9016.0
2021-09-22 15:40:00,225.0,225.0,224.26,224.35,8799.0,215.1574,215.1574,214.4497,214.5358,8799.0
2021-09-22 15:45:00,224.32,224.64,224.25,224.41,10839.0,214.5071,214.8131,214.4402,214.5932,10839.0
2021-09-22 15:50:00,224.3,224.3,223.73,223.96,26207.0,214.488,214.488,213.9429,214.1629,26207.0
2021-09-22 15:55:00,223.9,223.94,223.15,223.22,45687.0,214.1055,214.1437,213.3883,213.4552,45687.0
2021-09-23 09:30:00,226.89,230.95,226.89,229.52,50403.0,216.9647,220.8471,216.9647,219.4796,50403.0
2021-09-23 09:35:00,229.2,230.67,228.52,230.56,16035.0,219.1736,220.5793,218.5234,220.4741,16035.0
2021-09-23 09:40:00,230.45,230.78,229.36,229.96,20839.0,220.369,220.6845,219.3266,219.9004,20839.0
2021-09-23 09:45:00,229.8,229.93,228.54,229.79,18988.0,219.7474,219.8717,218.5425,219.7378,18988.0
2021-09-23 09:50:00,229.79,229.98,229.16,229.55,19573.0,219.7378,219.9195,219.1354,219.5083,19573.0
2021-09-23 09:55:00,229.36,229.53,229.18,229.53,10143.0,219.3266,219.4892,219.1545,219.4892,10143.0
2021-09-23 10:00:00,229.45,229.45,228.5,229.01,8903.0,219.4127,219.4127,218.5043,218.9919,8903.0
2021-09-23 10:05:00,229.0,229.52,228.92,228.97,6899.0,218.9824,219.4796,218.9059,218.9537,6899.0
2021-09-23 10:10:00,229.09,229.59,229.07,229.07,5722.0,219.0684,219.5466,219.0493,219.0493,5722.0
2021-09-23 10:15:00,229.12,229.31,228.39,228.39,13460.0,219.0971,219.2788,218.3991,218.3991,13460.0
2021-09-23 10:20:00,228.37,228.91,227.85,228.79,4819.0,218.3799,218.8963,217.8827,218.7816,4819.0
2021-09-23 10:25:00,228.66,228.66,227.03,227.1,10418.0,218.6573,218.6573,217.0986,217.1655,10418.0
2021-09-23 10:30:00,227.29,228.11,227.29,227.85,3646.0,217.3472,218.1313,217.3472,217.8827,3646.0
2021-09-23 10:35:00,227.83,228.1,227.48,227.6,8315.0,217.8636,218.1218,217.5289,217.6436,8315.0
2021-09-23 10:40:00,227.89,229.1,227.89,229.05,2676.0,217.9209,219.078,217.9209,219.0302,2676.0
2021-09-23 10:45:00,229.15,229.15,228.68,228.95,4786.0,219.1258,219.1258,218.6764,218.9346,4786.0
2021-09-23 10:50:00,228.86,229.7,228.84,229.26,9047.0,218.8485,219.6518,218.8294,219.231,9047.0
2021-09-23 10:55:00,229.2,229.53,229.15,229.29,6722.0,219.1736,219.4892,219.1258,219.2597,6722.0
2021-09-23 11:00:00,229.37,229.73,229.23,229.57,8276.0,219.3362,219.6804,219.2023,219.5274,8276.0
2021-09-23 11:05:00,229.63,229.85,229.45,229.77,9972.0,219.5848,219.7952,219.4127,219.7187,9972.0
2021-09-23 11:10:00,229.71,230.18,229.31,230.04,15657.0,219.6613,220.1108,219.2788,219.9769,15657.0
2021-09-23 11:15:00,229.97,230.77,229.64,230.29,8681.0,219.9099,220.675,219.5944,220.2159,8681.0
2021-09-23 11:20:00,230.2,230.2,229.79,229.88,4792.0,220.1299,220.1299,219.7378,219.8239,4792.0
2021-09-23 11:25:00,230.05,230.52,229.92,229.92,6157.0,219.9864,220.4359,219.8621,219.8621,6157.0
2021-09-23 11:30:00,229.74,229.85,229.55,229.56,2254.0,219.69,219.7952,219.5083,219.5179,2254.0
2021-09-23 11:35:00,229.42,229.46,229.29,229.42,3369.0,219.384,219.4223,219.2597,219.384,3369.0
2021-09-23 11:40:00,229.32,229.32,228.91,229.06,3613.0,219.2884,219.2884,218.8963,219.0398,3613.0
2021-09-23 11:45:00,229.07,229.11,228.74,228.91,2319.0,219.0493,219.0876,218.7338,218.8963,2319.0
2021-09-23 11:50:00,228.83,228.95,228.66,228.82,1935.0,218.8198,218.9346,218.6573,218.8103,1935.0
2021-09-23 11:55:00,228.97,229.21,228.67,229.11,4788.0,218.9537,219.1832,218.6668,219.0876,4788.0
2021-09-23 12:00:00,229.26,229.33,228.89,229.33,2131.0,219.231,219.2979,218.8772,219.2979,2131.0
2021-09-23 12:05:00,229.33,229.39,229.08,229.14,2921.0,219.2979,219.3553,219.0589,219.1163,2921.0
2021-09-23 12:10:00,229.12,229.42,229.03,229.42,3331.0,219.0971,219.384,219.0111,219.384,3331.0
2021-09-23 12:15:00,229.54,229.9,229.51,229.87,5114.0,219.4988,219.843,219.4701,219.8143,5114.0
2021-09-23 12:20:00,229.8,230.2,229.76,230.13,6559.0,219.7474,220.1299,219.7091,220.0629,6559.0
2021-09-23 12:25:00,230.13,230.5,229.91,230.33,9105.0,220.0629,220.4168,219.8526,220.2542,9105.0
2021-09-23 12:30:00,230.4,230.63,230.13,230.63,7653.0,220.3211,220.5411,220.0629,220.5411,7653.0
2021-09-23 12:35:00,230.61,231.13,230.6,231.11,12407.0,220.522,221.0192,220.5124,221.0001,12407.0
2021-09-23 12:40:00,231.1,231.18,230.88,230.88,3667.0,220.9905,221.067,220.7801,220.7801,3667.0
2021-09-23 12:45:00,230.88,231.05,230.78,231.04,2701.0,220.7801,220.9427,220.6845,220.9331,2701.0
2021-09-23 12:50:00,231.01,231.38,230.88,231.23,6542.0,220.9045,221.2583,220.7801,221.1148,6542.0
2021-09-23 12:55:00,231.25,231.47,231.2,231.34,6854.0,221.134,221.3443,221.0861,221.22,6854.0
2021-09-23 13:00:00,231.33,231.84,231.33,231.75,11181.0,221.2105,221.6981,221.2105,221.6121,11181.0
2021-09-23 13:05:00,231.68,231.82,231.46,231.82,3203.0,221.5451,221.679,221.3348,221.679,3203.0
2021-09-23 13:10:00,231.72,231.86,231.2,231.3,5046.0,221.5834,221.7173,221.0861,221.1818,5046.0
2021-09-23 13:15:00,231.27,231.43,230.95,231.07,6022.0,221.1531,221.3061,220.8471,220.9618,6022.0
2021-09-23 13:20:00,231.03,231.67,231.03,231.6,5204.0,220.9236,221.5356,220.9236,221.4686,5204.0
2021-09-23 13:25:00,231.72,231.88,231.5,231.84,2982.0,221.5834,221.7364,221.373,221.6981,2982.0
2021-09-23 13:30:00,231.86,231.95,231.61,231.7,5349.0,221.7173,221.8033,221.4782,221.5643,5349.0
2021-09-23 13:35:00,231.55,232.23,231.55,232.21,4227.0,221.4208,222.0711,221.4208,222.052,4227.0
2021-09-23 13:40:00,232.19,232.24,231.84,232.08,4952.0,222.0328,222.0806,221.6981,221.9276,4952.0
2021-09-23 13:45:00,232.02,232.02,231.75,231.89,6492.0,221.8703,221.8703,221.6121,221.746,6492.0
2021-09-23 13:50:00,231.89,232.16,231.76,232.03,5748.0,221.746,222.0041,221.6216,221.8798,5748.0
2021-09-23 13:55:00,232.03,232.17,231.86,232.0,7143.0,221.8798,222.0137,221.7173,221.8511,7143.0
2021-09-23 14:00:00,232.0,232.15,231.86,231.86,4873.0,221.8511,221.9946,221.7173,221.7173,4873.0
2021-09-23 14:05:00,231.81,231.93,231.28,231.33,4219.0,221.6695,221.7842,221.1626,221.2105,4219.0
2021-09-23 14:10:00,231.26,231.26,231.01,231.05,4051.0,221.1435,221.1435,220.9045,220.9427,4051.0
2021-09-23 14:15:00,231.18,231.95,231.15,231.72,5044.0,221.067,221.8033,221.0383,221.5834,5044.0
2021-09-23 14:20:00,231.64,231.65,231.19,231.25,3553.0,221.5069,221.5165,221.0766,221.134,3553.0
2021-09-23 14:25:00,231.19,231.25,231.03,231.08,3000.0,221.0766,221.134,220.9236,220.9714,3000.0
2021-09-23 14:30:00,231.06,231.18,230.62,230.62,3048.0,220.9523,221.067,220.5315,220.5315,3048.0
2021-09-23 14:35:00,230.53,230.74,230.42,230.42,5180.0,220.4455,220.6463,220.3403,220.3403,5180.0
2021-09-23 14:40:00,230.57,230.57,230.29,230.32,2500.0,220.4837,220.4837,220.2159,220.2446,2500.0
2021-09-23 14:45:00,230.41,230.42,230.11,230.15,10796.0,220.3307,220.3403,220.0438,220.0821,10796.0
2021-09-23 14:50:00,230.16,230.6,230.07,230.07,3384.0,220.0916,220.5124,220.0056,220.0056,3384.0
2021-09-23 14:55:00,229.97,230.19,229.94,230.05,1702.0,219.9099,220.1203,219.8813,219.9864,1702.0
2021-09-23 15:00:00,230.14,230.2,229.96,230.2,2668.0,220.0725,220.1299,219.9004,220.1299,2668.0
2021-09-23 15:05:00,230.17,230.3,230.05,230.26,1635.0,220.1012,220.2255,219.9864,220.1873,1635.0
2021-09-23 15:10:00,230.17,230.28,229.95,230.01,5985.0,220.1012,220.2064,219.8908,219.9482,5985.0
2021-09-23 15:15:00,229.91,229.95,229.67,229.78,3405.0,219.8526,219.8908,219.6231,219.7283,3405.0
2021-09-23 15:20:00,229.71,230.12,229.71,229.92,4727.0,219.6613,220.0534,219.6613,219.8621,4727.0
2021-09-23 15:25:00,229.91,229.91,229.64,229.64,2998.0,219.8526,219.8526,219.5944,219.5944,2998.0
2021-09-23 15:30:00,229.69,229.89,229.59,229.79,3098.0,219.6422,219.8334,219.5466,219.7378,3098.0
2021-09-23 15:35:00,229.74,229.76,229.28,229.76,6301.0,219.69,219.7091,219.2501,219.7091,6301.0
2021-09-23 15:40:00,229.66,229.83,229.59,229.59,5269.0,219.6135,219.7761,219.5466,219.5466,5269.0
2021-09-23 15:45:00,229.5,229.5,229.23,229.36,8617.0,219.4605,219.4605,219.2023,219.3266,8617.0
2021-09-23 15:50:00,229.23,229.29,228.75,229.19,21013.0,219.2023,219.2597,218.7433,219.1641,21013.0
2021-09-23 15:55:00,229.12,229.24,228.89,229.21,32703.0,219.0971,219.2119,218.8772,219.1832,32703.0
2021-09-24 09:30:00,227.89,227.89,225.29,226.25,35272.0,217.9209,217.9209,215.4347,216.3527,35272.0
2021-09-24 09:35:00,226.37,226.59,225.83,226.19,5694.0,216.4674,216.6778,215.9511,216.2953,5694.0
2021-09-24 09:40:00,226.56,227.57,226.56,226.93,11657.0,216.6491,217.6149,216.6491,217.0029,11657.0
2021-09-24 09:45:00,227.0,227.0,224.72,225.36,22992.0,217.0699,217.0699,214.8896,215.5016,22992.0
2021-09-24 09:50:00,225.37,225.81,225.34,225.59,6173.0,215.5112,215.9319,215.4825,215.7216,6173.0
2021-09-24 09:55:00,225.92,226.0,225.58,226.0,5521.0,216.0371,216.1136,215.712,216.1136,5521.0
2021-09-24 10:00:00,226.0,228.0,225.99,228.0,3879.0,216.1136,218.0261,216.1041,218.0261,3879.0
2021-09-24 10:05:00,227.98,228.04,226.86,227.09,10190.0,218.007,218.0644,216.936,217.1559,10190.0
2021-09-24 10:10:00,227.13,227.13,226.44,226.58,3764.0,217.1942,217.1942,216.5344,216.6682,3764.0
2021-09-24 10:15:00,226.76,228.1,226.76,228.02,6191.0,216.8404,218.1218,216.8404,218.0453,6191.0
2021-09-24 10:20:00,228.15,228.56,227.82,228.55,3204.0,218.1696,218.5616,217.854,218.5521,3204.0
2021-09-24 10:25:00,228.67,229.13,228.47,228.84,3034.0,218.6668,219.1067,218.4756,218.8294,3034.0
2021-09-24 10:30:00,228.87,228.87,227.92,227.95,2221.0,218.8581,218.8581,217.9496,217.9783,2221.0
2021-09-24 10:35:00,228.02,228.61,227.86,228.4,5968.0,218.0453,218.6094,217.8922,218.4086,5968.0
2021-09-24 10:40:00,228.46,228.81,228.46,228.81,3000.0,218.466,218.8007,218.466,218.8007,3000.0
2021-09-24 10:45:00,228.58,228.99,228.0,228.84,3380.0,218.5808,218.9728,218.0261,218.8294,3380.0
2021-09-24 10:50:00,229.05,229.27,228.71,228.75,3205.0,219.0302,219.2406,218.7051,218.7433,3205.0
2021-09-24 10:55:00,228.65,229.15,228.59,228.78,1796.0,218.6477,219.1258,218.5903,218.772,1796.0
2021-09-24 11:00:00,228.29,228.44,228.2,228.28,1223.0,218.3034,218.4469,218.2174,218.2939,1223.0
2021-09-24 11:05:00,228.07,228.66,228.07,228.61,3701.0,218.0931,218.6573,218.0931,218.6094,3701.0
2021-09-24 11:10:00,228.53,228.58,227.92,227.92,1499.0,218.5329,218.5808,217.9496,217.9496,1499.0
2021-09-24 11:15:00,228.13,228.56,227.99,228.31,3008.0,218.1504,218.5616,218.0166,218.3226,3008.0
2021-09-24 11:20:00,228.33,228.73,228.32,228.62,2838.0,218.3417,218.7242,218.3321,218.619,2838.0
2021-09-24 11:25:00,228.65,228.65,228.1,228.19,2622.0,218.6477,218.6477,218.1218,218.2078,2622.0
2021-09-24 11:30:00,228.21,228.56,228.11,228.56,1324.0,218.2269,218.5616,218.1313,218.5616,1324.0
2021-09-24 11:35:00,228.5,228.5,228.24,228.5,1400.0,218.5043,218.5043,218.2556,218.5043,1400.0
2021-09-24 11:40:00,228.46,228.46,228.0,228.0,1163.0,218.466,218.466,218.0261,218.0261,1163.0
2021-09-24 11:45:00,228.17,228.17,227.92,227.94,1980.0,218.1887,218.1887,217.9496,217.9688,1980.0
2021-09-24 11:50:00,228.02,228.61,228.0,228.36,9367.0,218.0453,218.6094,218.0261,218.3704,9367.0
2021-09-24 11:55:00,228.5,228.64,228.42,228.64,544.0,218.5043,218.6381,218.4278,218.6381,544.0
2021-09-24 12:00:00,228.56,228.74,228.55,228.72,2152.0,218.5616,218.7338,218.5521,218.7146,2152.0
2021-09-24 12:05:00,228.71,229.09,228.7,228.89,1671.0,218.7051,219.0684,218.6955,218.8772,1671.0
2021-09-24 12:10:00,228.99,229.48,228.9,229.48,4067.0,218.9728,219.4414,218.8868,219.4414,4067.0
2021-09-24 12:15:00,229.62,229.67,229.4,229.59,2244.0,219.5753,219.6231,219.3649,219.5466,2244.0
2021-09-24 12:20:00,229.5,229.52,229.23,229.33,1857.0,219.4605,219.4796,219.2023,219.2979,1857.0
2021-09-24 12:25:00,229.38,229.54,229.26,229.34,1695.0,219.3458,219.4988,219.231,219.3075,1695.0
2021-09-24 12:30:00,229.32,229.46,229.18,229.18,1540.0,219.2884,219.4223,219.1545,219.1545,1540.0
2021-09-24 12:35:00,229.27,229.35,229.24,229.27,1085.0,219.2406,219.3171,219.2119,219.2406,1085.0
2021-09-24 12:40:00,229.31,229.43,229.15,229.15,831.0,219.2788,219.3936,219.1258,219.1258,831.0
2021-09-24 12:45:00,229.11,229.21,228.95,229.16,3304.0,219.0876,219.1832,218.9346,219.1354,3304.0
2021-09-24 12:50:00,229.03,229.11,229.03,229.06,1133.0,219.0111,219.0876,219.0111,219.0398,1133.0
2021-09-24 12:55:00,229.09,229.09,228.93,229.03,3364.0,219.0684,219.0684,218.9154,219.0111,3364.0
2021-09-24 13:00:00,229.13,229.32,229.05,229.05,813.0,219.1067,219.2884,219.0302,219.0302,813.0
2021-09-24 13:05:00,228.98,229.04,228.96,229.04,1484.0,218.9633,219.0206,218.9441,219.0206,1484.0
2021-09-24 13:10:00,229.06,229.17,228.98,229.17,3018.0,219.0398,219.1449,218.9633,219.1449,3018.0
2021-09-24 13:15:00,229.13,229.24,229.09,229.23,1981.0,219.1067,219.2119,219.0684,219.2023,1981.0
2021-09-24 13:20:00,229.17,229.21,228.89,228.89,1438.0,219.1449,219.1832,218.8772,218.8772,1438.0
2021-09-24 13:25:00,228.91,229.02,228.83,228.9,600.0,218.8963,219.0015,218.8198,218.8868,600.0
2021-09-24 13:30:00,228.97,228.99,228.74,228.89,1889.0,218.9537,218.9728,218.7338,218.8772,1889.0
2021-09-24 13:35:00,228.9,228.9,228.43,228.63,2780.0,218.8868,218.8868,218.4373,218.6286,2780.0
2021-09-24 13:40:00,228.51,228.56,228.5,228.56,600.0,218.5138,218.5616,218.5043,218.5616,600.0
2021-09-24 13:45:00,228.44,228.44,228.04,228.04,1282.0,218.4469,218.4469,218.0644,218.0644,1282.0
2021-09-24 13:50:00,228.2,228.2,227.88,228.04,1200.0,218.2174,218.2174,217.9114,218.0644,1200.0
2021-09-24 13:55:00,227.98,228.1,227.98,228.03,800.0,218.007,218.1218,218.007,218.0548,800.0
2021-09-24 14:00:00,228.13,228.16,228.0,228.07,1775.0,218.1504,218.1791,218.0261,218.0931,1775.0
2021-09-24 14:05:00,228.15,228.2,228.0,228.0,1745.0,218.1696,218.2174,218.0261,218.0261,1745.0
2021-09-24 14:10:00,228.22,228.22,227.77,227.81,3127.0,218.2365,218.2365,217.8062,217.8444,3127.0
2021-09-24 14:15:00,227.87,227.89,227.68,227.68,1800.0,217.9018,217.9209,217.7201,217.7201,1800.0
2021-09-24 14:20:00,227.79,227.8,227.71,227.8,920.0,217.8253,217.8349,217.7488,217.8349,920.0
2021-09-24 14:25:00,227.91,227.97,227.65,227.68,8369.0,217.9401,217.9974,217.6914,217.7201,8369.0
2021-09-24 14:30:00,227.59,227.8,227.4,227.65,1265.0,217.6341,217.8349,217.4524,217.6914,1265.0
2021-09-24 14:35:00,227.61,227.73,227.48,227.58,1545.0,217.6532,217.7679,217.5289,217.6245,1545.0
2021-09-24 14:40:00,227.61,227.7,227.55,227.55,1821.0,217.6532,217.7392,217.5958,217.5958,1821.0
2021-09-24 14:45:00,227.6,227.6,227.41,227.41,1165.0,217.6436,217.6436,217.4619,217.4619,1165.0
2021-09-24 14:50:00,227.4,227.66,227.4,227.66,1228.0,217.4524,217.701,217.4524,217.701,1228.0
2021-09-24 14:55:00,227.71,227.82,227.49,227.8,2568.0,217.7488,217.854,217.5384,217.8349,2568.0
2021-09-24 15:00:00,227.69,227.7,227.61,227.7,1100.0,217.7297,217.7392,217.6532,217.7392,1100.0
2021-09-24 15:05:00,227.67,227.67,227.04,227.27,2909.0,217.7106,217.7106,217.1081,217.3281,2909.0
2021-09-24 15:10:00,227.34,227.52,227.33,227.51,1740.0,217.395,217.5671,217.3854,217.5576,1740.0
2021-09-24 15:15:00,227.66,227.81,227.5,227.5,1664.0,217.701,217.8444,217.548,217.548,1664.0
2021-09-24 15:20:00,227.66,227.94,227.55,227.56,3260.0,217.701,217.9688,217.5958,217.6054,3260.0
2021-09-24 15:25:00,227.66,227.66,227.17,227.32,1679.0,217.701,217.701,217.2324,217.3759,1679.0
2021-09-24 15:30:00,227.29,227.35,226.95,226.95,5624.0,217.3472,217.4046,217.0221,217.0221,5624.0
2021-09-24 15:35:00,227.0,227.0,226.65,226.65,5379.0,217.0699,217.0699,216.7352,216.7352,5379.0
2021-09-24 15:40:00,226.71,226.89,226.64,226.89,4832.0,216.7926,216.9647,216.7256,216.9647,4832.0
2021-09-24 15:45:00,226.95,227.28,226.85,227.14,9469.0,217.0221,217.3376,216.9264,217.2037,9469.0
2021-09-24 15:50:00,227.15,227.18,226.9,227.0,9097.0,217.2133,217.242,216.9742,217.0699,9097.0
2021-09-24 15:55:00,227.04,227.04,226.32,226.46,35664.0,217.1081,217.1081,216.4196,216.5535,35664.0
2021-09-27 09:30:00,225.99,226.68,223.83,224.04,29088.0,216.1041,216.7639,214.0385,214.2394,29088.0
2021-09-27 09:35:00,224.01,224.01,220.82,221.29,18619.0,214.2107,214.2107,211.1602,211.6097,18619.0
2021-09-27 09:40:00,221.01,222.0,220.84,221.65,20066.0,211.3419,212.2886,211.1793,211.9539,20066.0
2021-09-27 09:45:00,221.57,223.27,221.5,222.07,22232.0,211.8774,213.503,211.8105,212.3555,22232.0
2021-09-27 09:50:00,222.11,222.39,221.29,221.5,8369.0,212.3938,212.6615,211.6097,211.8105,8369.0
2021-09-27 09:55:00,221.9,222.68,221.31,222.58,7734.0,212.193,212.9388,211.6288,212.8432,7734.0
2021-09-27 10:00:00,222.5,222.74,221.95,222.7,5001.0,212.7667,212.9962,212.2408,212.958,5001.0
2021-09-27 10:05:00,222.36,223.14,222.29,222.61,6407.0,212.6328,213.3787,212.5659,212.8719,6407.0
2021-09-27 10:10:00,222.33,222.4,221.17,221.54,8565.0,212.6042,212.6711,211.4949,211.8487,8565.0
2021-09-27 10:15:00,221.71,221.92,220.02,220.03,24818.0,212.0113,212.2121,210.3952,210.4048,24818.0
2021-09-27 10:20:00,220.15,221.66,220.15,221.66,12058.0,210.5195,211.9635,210.5195,211.9635,12058.0
2021-09-27 10:25:00,221.38,222.49,221.37,222.49,6465.0,211.6957,212.7572,211.6862,212.7572,6465.0
2021-09-27 10:30:00,222.45,223.12,222.24,223.06,5006.0,212.7189,213.3596,212.5181,213.3022,5006.0
2021-09-27 10:35:00,223.09,223.09,222.29,222.54,1513.0,213.3309,213.3309,212.5659,212.805,1513.0
2021-09-27 10:40:00,222.23,222.7,222.0,222.48,2222.0,212.5085,212.958,212.2886,212.7476,2222.0
2021-09-27 10:45:00,222.52,222.97,222.03,222.97,3127.0,212.7858,213.2162,212.3173,213.2162,3127.0
2021-09-27 10:50:00,222.54,222.9,222.47,222.67,3573.0,212.805,213.1492,212.738,212.9293,3573.0
2021-09-27 10:55:00,222.91,223.05,222.46,223.05,3714.0,213.1588,213.2927,212.7285,213.2927,3714.0
2021-09-27 11:00:00,223.23,223.5,222.47,222.97,4889.0,213.4648,213.723,212.738,213.2162,4889.0
2021-09-27 11:05:00,222.92,223.09,222.84,222.87,3934.0,213.1684,213.3309,213.0919,213.1205,3934.0
2021-09-27 11:10:00,222.85,222.98,222.28,222.66,2767.0,213.1014,213.2257,212.5563,212.9197,2767.0
2021-09-27 11:15:00,222.7,223.09,222.59,223.09,3111.0,212.958,213.3309,212.8528,213.3309,3111.0
2021-09-27 11:20:00,223.01,223.51,222.87,223.5,3039.0,213.2544,213.7325,213.1205,213.723,3039.0
2021-09-27 11:25:00,223.42,224.16,223.38,223.38,6910.0,213.6465,214.3541,213.6082,213.6082,6910.0
2021-09-27 11:30:00,223.43,223.83,223.43,223.63,1200.0,213.656,214.0385,213.656,213.8473,1200.0
2021-09-27 11:35:00,223.71,223.72,223.25,223.6,1806.0,213.9238,213.9334,213.4839,213.8186,1806.0
2021-09-27 11:40:00,223.57,223.95,223.43,223.85,4112.0,213.7899,214.1533,213.656,214.0577,4112.0
2021-09-27 11:45:00,223.76,224.0,223.76,223.93,1145.0,213.9716,214.2011,213.9716,214.1342,1145.0
2021-09-27 11:50:00,223.93,224.1,223.77,223.77,3715.0,214.1342,214.2967,213.9812,213.9812,3715.0
2021-09-27 11:55:00,223.79,223.8,223.37,223.4,2386.0,214.0003,214.0099,213.5987,213.6274,2386.0
2021-09-27 12:00:00,223.43,223.54,223.28,223.54,2068.0,213.656,213.7612,213.5126,213.7612,2068.0
2021-09-27 12:05:00,223.52,223.52,223.21,223.21,1456.0,213.7421,213.7421,213.4457,213.4457,1456.0
2021-09-27 12:10:00,223.08,223.32,222.86,222.99,2959.0,213.3214,213.5509,213.111,213.2353,2959.0
2021-09-27 12:15:00,223.0,223.11,222.85,222.86,2976.0,213.2449,213.35,213.1014,213.111,2976.0
2021-09-27 12:20:00,222.77,222.83,222.56,222.6,5452.0,213.0249,213.0823,212.8241,212.8623,5452.0
2021-09-27 12:25:00,222.59,222.87,222.58,222.84,900.0,212.8528,213.1205,212.8432,213.0919,900.0
2021-09-27 12:30:00,222.72,222.85,222.5,222.73,4902.0,212.9771,213.1014,212.7667,212.9867,4902.0
2021-09-27 12:35:00,222.75,222.75,221.92,222.3,12821.0,213.0058,213.0058,212.2121,212.5755,12821.0
2021-09-27 12:40:00,222.43,222.57,222.34,222.35,2107.0,212.6998,212.8337,212.6137,212.6233,2107.0
2021-09-27 12:45:00,222.27,222.27,222.0,222.22,3598.0,212.5468,212.5468,212.2886,212.499,3598.0
2021-09-27 12:50:00,222.01,222.24,222.0,222.18,2057.0,212.2982,212.5181,212.2886,212.4607,2057.0
2021-09-27 12:55:00,222.31,222.42,221.99,221.99,2322.0,212.585,212.6902,212.279,212.279,2322.0
2021-09-27 13:00:00,222.08,222.18,221.83,221.83,3977.0,212.3651,212.4607,212.126,212.126,3977.0
2021-09-27 13:05:00,221.9,222.03,221.59,221.59,3455.0,212.193,212.3173,211.8965,211.8965,3455.0
2021-09-27 13:10:00,221.51,221.65,221.17,221.29,4761.0,211.82,211.9539,211.4949,211.6097,4761.0
2021-09-27 13:15:00,221.4,221.59,221.38,221.59,541.0,211.7148,211.8965,211.6957,211.8965,541.0
2021-09-27 13:20:00,221.68,221.89,221.63,221.7,2188.0,211.9826,212.1834,211.9348,212.0017,2188.0
2021-09-27 13:25:00,221.9,221.9,221.73,221.85,400.0,212.193,212.193,212.0304,212.1452,400.0
2021-09-27 13:30:00,221.63,221.89,221.47,221.47,1606.0,211.9348,212.1834,211.7818,211.7818,1606.0
2021-09-27 13:35:00,221.42,221.68,221.32,221.6,3798.0,211.734,211.9826,211.6383,211.9061,3798.0
2021-09-27 13:40:00,221.53,221.78,221.49,221.71,2602.0,211.8392,212.0782,211.8009,212.0113,2602.0
2021-09-27 13:45:00,221.64,221.8,221.63,221.76,2654.0,211.9443,212.0973,211.9348,212.0591,2654.0
2021-09-27 13:50:00,222.05,222.35,221.89,222.34,2170.0,212.3364,212.6233,212.1834,212.6137,2170.0
2021-09-27 13:55:00,222.2,222.74,222.19,222.67,4266.0,212.4798,212.9962,212.4703,212.9293,4266.0
2021-09-27 14:00:00,222.63,222.74,222.32,222.57,3572.0,212.891,212.9962,212.5946,212.8337,3572.0
2021-09-27 14:05:00,222.56,222.71,222.25,222.3,1326.0,212.8241,212.9675,212.5277,212.5755,1326.0
2021-09-27 14:10:00,222.42,222.61,222.3,222.53,2645.0,212.6902,212.8719,212.5755,212.7954,2645.0
2021-09-27 14:15:00,222.65,222.85,222.64,222.84,1100.0,212.9102,213.1014,212.9006,213.0919,1100.0
2021-09-27 14:20:00,222.9,222.9,222.49,222.61,1771.0,213.1492,213.1492,212.7572,212.8719,1771.0
2021-09-27 14:25:00,222.56,222.62,222.51,222.61,1336.0,212.8241,212.8815,212.7763,212.8719,1336.0
2021-09-27 14:30:00,222.56,222.57,222.11,222.11,1973.0,212.8241,212.8337,212.3938,212.3938,1973.0
2021-09-27 14:35:00,222.07,222.22,221.9,222.21,6347.0,212.3555,212.499,212.193,212.4894,6347.0
2021-09-27 14:40:00,222.17,222.36,222.16,222.19,2593.0,212.4512,212.6328,212.4416,212.4703,2593.0
2021-09-27 14:45:00,222.04,222.27,221.96,222.25,2805.0,212.3268,212.5468,212.2503,212.5277,2805.0
2021-09-27 14:50:00,222.18,222.33,222.14,222.14,500.0,212.4607,212.6042,212.4225,212.4225,500.0
2021-09-27 14:55:00,222.18,222.3,222.0,222.11,2028.0,212.4607,212.5755,212.2886,212.3938,2028.0
2021-09-27 15:00:00,222.29,222.61,222.11,222.33,2032.0,212.5659,212.8719,212.3938,212.6042,2032.0
2021-09-27 15:05:00,222.37,222.52,222.37,222.41,1110.0,212.6424,212.7858,212.6424,212.6807,1110.0
2021-09-27 15:10:00,222.57,222.79,222.5,222.5,1009.0,212.8337,213.044,212.7667,212.7667,1009.0
2021-09-27 15:15:00,222.47,222.52,222.28,222.44,3111.0,212.738,212.7858,212.5563,212.7093,3111.0
2021-09-27 15:20:00,222.34,222.42,222.08,222.15,5597.0,212.6137,212.6902,212.3651,212.432,5597.0
2021-09-27 15:25:00,222.06,222.13,221.82,221.88,2400.0,212.346,212.4129,212.1165,212.1738,2400.0
2021-09-27 15:30:00,221.87,221.92,221.6,221.67,5517.0,212.1643,212.2121,211.9061,211.973,5517.0
2021-09-27 15:35:00,221.64,222.06,221.5,222.06,5239.0,211.9443,212.346,211.8105,212.346,5239.0
2021-09-27 15:40:00,222.04,222.05,221.82,222.01,4220.0,212.3268,212.3364,212.1165,212.2982,4220.0
2021-09-27 15:45:00,222.01,222.07,221.61,221.73,8519.0,212.2982,212.3555,211.9157,212.0304,8519.0
2021-09-27 15:50:00,221.75,221.99,221.65,221.92,10721.0,212.0495,212.279,211.9539,212.2121,10721.0
2021-09-27 15:55:00,221.9,222.29,221.9,222.24,41822.0,212.193,212.5659,212.193,212.5181,41822.0
2021-09-28 09:30:00,219.01,219.95,217.77,218.62,39397.0,209.4294,210.3283,208.2436,209.0565,39397.0
2021-09-28 09:35:00,218.19,219.41,217.79,218.3,6530.0,208.6453,209.8119,208.2628,208.7505,6530.0
2021-09-28 09:40:00,218.39,219.25,217.29,217.31,7770.0,208.8365,209.6589,207.7846,207.8038,7770.0
2021-09-28 09:45:00,218.01,218.23,217.07,217.07,6109.0,208.4731,208.6835,207.5743,207.5743,6109.0
2021-09-28 09:50:00,217.17,217.57,216.5,217.35,7886.0,207.6699,208.0524,207.0292,207.842,7886.0
2021-09-28 09:55:00,217.2,218.22,216.95,217.94,6002.0,207.6986,208.674,207.4595,208.4062,6002.0
2021-09-28 10:00:00,217.77,217.77,215.69,216.14,16076.0,208.2436,208.2436,206.2546,206.6849,16076.0
2021-09-28 10:05:00,216.05,216.84,215.91,216.78,8341.0,206.5989,207.3543,206.465,207.2969,8341.0
2021-09-28 10:10:00,216.72,218.0,216.72,217.79,11751.0,207.2396,208.4636,207.2396,208.2628,11751.0
2021-09-28 10:15:00,217.76,218.14,215.81,216.19,23738.0,208.2341,208.5975,206.3694,206.7328,23738.0
2021-09-28 10:20:00,216.03,216.5,215.33,216.37,3940.0,206.5798,207.0292,205.9104,206.9049,3940.0
2021-09-28 10:25:00,216.35,216.45,215.06,215.32,8057.0,206.8858,206.9814,205.6522,205.9008,8057.0
2021-09-28 10:30:00,216.03,216.59,215.6,216.3,3105.0,206.5798,207.1153,206.1686,206.8379,3105.0
2021-09-28 10:35:00,216.36,218.23,216.08,218.23,4887.0,206.8953,208.6835,206.6276,208.6835,4887.0
2021-09-28 10:40:00,218.08,218.4,217.32,218.4,4997.0,208.5401,208.8461,207.8133,208.8461,4997.0
2021-09-28 10:45:00,218.16,219.25,218.08,218.92,5148.0,208.6166,209.6589,208.5401,209.3433,5148.0
2021-09-28 10:50:00,218.77,219.9,218.46,219.7,4292.0,209.1999,210.2805,208.9035,210.0892,4292.0
2021-09-28 10:55:00,219.71,219.9,218.57,219.25,5404.0,210.0988,210.2805,209.0086,209.6589,5404.0
2021-09-28 11:00:00,219.46,219.62,218.4,218.77,4400.0,209.8597,210.0127,208.8461,209.1999,4400.0
2021-09-28 11:05:00,218.89,218.98,217.6,217.6,2902.0,209.3146,209.4007,208.0811,208.0811,2902.0
2021-09-28 11:10:00,217.74,217.96,217.15,217.45,3078.0,208.2149,208.4253,207.6508,207.9376,3078.0
2021-09-28 11:15:00,217.5,217.82,217.08,217.69,1620.0,207.9854,208.2915,207.5838,208.1671,1620.0
2021-09-28 11:20:00,217.75,218.24,217.75,217.91,1636.0,208.2245,208.6931,208.2245,208.3775,1636.0
2021-09-28 11:25:00,217.66,217.88,217.5,217.62,1777.0,208.1384,208.3488,207.9854,208.1002,1777.0
2021-09-28 11:30:00,217.48,217.59,217.26,217.58,2104.0,207.9663,208.0715,207.7559,208.0619,2104.0
2021-09-28 11:35:00,217.89,217.89,217.22,217.34,1502.0,208.3584,208.3584,207.7177,207.8324,1502.0
2021-09-28 11:40:00,217.56,217.64,217.19,217.26,2529.0,208.0428,208.1193,207.689,207.7559,2529.0
2021-09-28 11:45:00,217.42,217.42,217.15,217.33,2185.0,207.9089,207.9089,207.6508,207.8229,2185.0
2021-09-28 11:50:00,217.05,217.45,216.77,217.45,2836.0,207.5551,207.9376,207.2874,207.9376,2836.0
2021-09-28 11:55:00,217.35,217.76,217.33,217.51,3365.0,207.842,208.2341,207.8229,207.995,3365.0
2021-09-28 12:00:00,217.19,217.2,216.77,216.8,2615.0,207.689,207.6986,207.2874,207.3161,2615.0
2021-09-28 12:05:00,216.85,217.28,216.68,216.87,5426.0,207.3639,207.7751,207.2013,207.383,5426.0
2021-09-28 12:10:00,216.88,217.21,216.87,217.14,1801.0,207.3926,207.7081,207.383,207.6412,1801.0
2021-09-28 12:15:00,217.16,217.42,217.07,217.15,4003.0,207.6603,207.9089,207.5743,207.6508,4003.0
2021-09-28 12:20:00,217.06,217.34,216.93,217.34,1800.0,207.5647,207.8324,207.4404,207.8324,1800.0
2021-09-28 12:25:00,217.23,217.51,217.07,217.48,2482.0,207.7273,207.995,207.5743,207.9663,2482.0
2021-09-28 12:30:00,217.52,217.66,217.36,217.66,4985.0,208.0046,208.1384,207.8516,208.1384,4985.0
2021-09-28 12:35:00,217.49,217.49,217.28,217.41,2520.0,207.9759,207.9759,207.7751,207.8994,2520.0
2021-09-28 12:40:00,217.15,217.3,216.99,217.11,2936.0,207.6508,207.7942,207.4978,207.6125,2936.0
2021-09-28 12:45:00,216.97,217.04,216.48,216.48,3595.0,207.4786,207.5456,207.0101,207.0101,3595.0
2021-09-28 12:50:00,216.44,216.73,216.35,216.49,3670.0,206.9718,207.2491,206.8858,207.0196,3670.0
2021-09-28 12:55:00,216.64,216.76,215.88,215.88,6094.0,207.1631,207.2778,206.4363,206.4363,6094.0
2021-09-28 13:00:00,215.9,216.5,215.9,216.5,5286.0,206.4554,207.0292,206.4554,207.0292,5286.0
2021-09-28 13:05:00,216.03,216.62,216.01,216.53,4981.0,206.5798,207.1439,206.5606,207.0579,4981.0
2021-09-28 13:10:00,216.5,216.56,216.35,216.42,940.0,207.0292,207.0866,206.8858,206.9527,940.0
2021-09-28 13:15:00,216.63,216.8,216.39,216.69,2263.0,207.1535,207.3161,206.924,207.2109,2263.0
2021-09-28 13:20:00,216.76,217.6,216.76,217.39,1501.0,207.2778,208.0811,207.2778,207.8803,1501.0
2021-09-28 13:25:00,217.77,218.0,217.44,217.6,6073.0,208.2436,208.4636,207.9281,208.0811,6073.0
2021-09-28 13:30:00,217.58,217.58,217.12,217.12,2780.0,208.0619,208.0619,207.6221,207.6221,2780.0
2021-09-28 13:35:00,217.24,217.53,217.09,217.1,4297.0,207.7368,208.0141,207.5934,207.6029,4297.0
2021-09-28 13:40:00,217.09,217.42,216.64,216.64,5021.0,207.5934,207.9089,207.1631,207.1631,5021.0
2021-09-28 13:45:00,216.71,216.81,216.33,216.46,11166.0,207.23,207.3256,206.8666,206.9909,11166.0
2021-09-28 13:50:00,216.49,216.52,216.29,216.29,1603.0,207.0196,207.0483,206.8284,206.8284,1603.0
2021-09-28 13:55:00,216.22,216.38,216.09,216.09,1501.0,206.7614,206.9144,206.6371,206.6371,1501.0
2021-09-28 14:00:00,216.15,216.34,216.1,216.1,5042.0,206.6945,206.8762,206.6467,206.6467,5042.0
2021-09-28 14:05:00,216.1,216.29,215.96,216.16,1895.0,206.6467,206.8284,206.5128,206.7041,1895.0
2021-09-28 14:10:00,216.02,216.07,215.5,216.02,33122.0,206.5702,206.618,206.0729,206.5702,33122.0
2021-09-28 14:15:00,216.19,217.06,216.14,217.06,1800.0,206.7328,207.5647,206.6849,207.5647,1800.0
2021-09-28 14:20:00,217.32,217.36,216.86,216.89,2024.0,207.8133,207.8516,207.3734,207.4021,2024.0
2021-09-28 14:25:00,217.15,217.77,216.9,217.71,2625.0,207.6508,208.2436,207.4117,208.1863,2625.0
2021-09-28 14:30:00,217.72,217.72,217.19,217.35,1436.0,208.1958,208.1958,207.689,207.842,1436.0
2021-09-28 14:35:00,217.21,217.44,216.93,217.17,3379.0,207.7081,207.9281,207.4404,207.6699,3379.0
2021-09-28 14:40:00,217.16,217.8,216.97,217.55,5268.0,207.6603,208.2723,207.4786,208.0333,5268.0
2021-09-28 14:45:00,218.06,218.49,217.75,218.16,1865.0,208.521,208.9321,208.2245,208.6166,1865.0
2021-09-28 14:50:00,218.39,218.39,218.14,218.31,1529.0,208.8365,208.8365,208.5975,208.76,1529.0
2021-09-28 14:55:00,218.5,219.31,218.39,219.15,4421.0,208.9417,209.7163,208.8365,209.5633,4421.0
2021-09-28 15:00:00,219.14,219.37,218.53,219.33,5500.0,209.5537,209.7736,208.9704,209.7354,5500.0
2021-09-28 15:05:00,219.26,219.48,219.05,219.37,6878.0,209.6685,209.8788,209.4676,209.7736,6878.0
2021-09-28 15:10:00,219.32,219.57,219.19,219.19,3026.0,209.7258,209.9649,209.6015,209.6015,3026.0
2021-09-28 15:15:00,218.94,219.27,218.46,218.46,2855.0,209.3625,209.678,208.9035,208.9035,2855.0
2021-09-28 15:20:00,218.54,218.9,217.69,217.69,5124.0,208.98,209.3242,208.1671,208.1671,5124.0
2021-09-28 15:25:00,217.42,217.71,217.25,217.29,3861.0,207.9089,208.1863,207.7464,207.7846,3861.0
2021-09-28 15:30:00,217.17,217.5,217.0,217.03,4873.0,207.6699,207.9854,207.5073,207.536,4873.0
2021-09-28 15:35:00,216.98,217.4,216.81,216.91,6412.0,207.4882,207.8898,207.3256,207.4213,6412.0
2021-09-28 15:40:00,217.03,217.42,216.82,216.82,4210.0,207.536,207.9089,207.3352,207.3352,4210.0
2021-09-28 15:45:00,216.9,217.16,216.5,216.56,13002.0,207.4117,207.6603,207.0292,207.0866,13002.0
2021-09-28 15:50:00,216.53,216.55,216.11,216.11,18304.0,207.0579,207.077,206.6563,206.6563,18304.0
2021-09-28 15:55:00,216.11,216.58,215.93,216.36,65144.0,206.6563,207.1057,206.4841,206.8953,65144.0
2021-09-29 09:30:00,218.81,218.82,216.4,217.3,23013.0,209.2381,209.2477,206.9336,207.7942,23013.0
2021-09-29 09:35:00,217.38,218.76,216.92,217.0,6368.0,207.8707,209.1903,207.4308,207.5073,6368.0
2021-09-29 09:40:00,216.98,217.55,216.65,217.38,3424.0,207.4882,208.0333,207.1726,207.8707,3424.0
2021-09-29 09:45:00,217.66,218.74,216.92,218.74,5828.0,208.1384,209.1712,207.4308,209.1712,5828.0
2021-09-29 09:50:00,218.73,220.4,218.73,220.1,9022.0,209.1616,210.7586,209.1616,210.4717,9022.0
2021-09-29 09:55:00,219.9,220.56,219.0,220.56,7633.0,210.2805,210.9116,209.4198,210.9116,7633.0
2021-09-29 10:00:00,220.44,220.92,219.0,219.72,10241.0,210.7968,211.2558,209.4198,210.1083,10241.0
2021-09-29 10:05:00,219.98,220.25,219.71,219.72,7946.0,210.357,210.6151,210.0988,210.1083,7946.0
2021-09-29 10:10:00,220.01,220.24,219.12,219.6,3021.0,210.3856,210.6056,209.5346,209.9936,3021.0
2021-09-29 10:15:00,219.34,219.89,219.31,219.5,3230.0,209.745,210.2709,209.7163,209.898,3230.0
2021-09-29 10:20:00,219.78,219.87,219.38,219.39,2639.0,210.1657,210.2518,209.7832,209.7928,2639.0
2021-09-29 10:25:00,219.21,219.53,218.88,218.88,1891.0,209.6206,209.9266,209.3051,209.3051,1891.0
2021-09-29 10:30:00,218.41,218.57,218.01,218.44,3698.0,208.8556,209.0086,208.4731,208.8843,3698.0
2021-09-29 10:35:00,218.24,218.84,218.23,218.58,1779.0,208.6931,209.2668,208.6835,209.0182,1779.0
2021-09-29 10:40:00,218.52,219.34,218.52,219.31,1305.0,208.9608,209.745,208.9608,209.7163,1305.0
2021-09-29 10:45:00,219.54,220.37,219.12,219.84,3918.0,209.9362,210.7299,209.5346,210.2231,3918.0
2021-09-29 10:50:00,220.0,220.0,219.31,219.84,4366.0,210.3761,210.3761,209.7163,210.2231,4366.0
2021-09-29 10:55:00,219.42,219.44,218.86,218.96,4407.0,209.8215,209.8406,209.286,209.3816,4407.0
2021-09-29 11:00:00,218.89,219.05,218.49,218.49,5212.0,209.3146,209.4676,208.9321,208.9321,5212.0
2021-09-29 11:05:00,219.11,219.64,219.11,219.37,1441.0,209.525,210.0318,209.525,209.7736,1441.0
2021-09-29 11:10:00,219.66,219.9,219.31,219.44,3802.0,210.051,210.2805,209.7163,209.8406,3802.0
2021-09-29 11:15:00,219.28,219.28,218.47,218.63,3756.0,209.6876,209.6876,208.913,209.066,3756.0
2021-09-29 11:20:00,218.72,219.43,218.41,219.42,2562.0,209.1521,209.831,208.8556,209.8215,2562.0
2021-09-29 11:25:00,219.47,219.47,218.76,218.81,2920.0,209.8693,209.8693,209.1903,209.2381,2920.0
2021-09-29 11:30:00,218.7,219.02,218.66,218.98,1468.0,209.133,209.439,209.0947,209.4007,1468.0
2021-09-29 11:35:00,218.93,218.98,218.28,218.55,4215.0,209.3529,209.4007,208.7313,208.9895,4215.0
2021-09-29 11:40:00,218.46,218.46,218.1,218.32,2519.0,208.9035,208.9035,208.5592,208.7696,2519.0
2021-09-29 11:45:00,218.32,218.37,217.85,218.33,3684.0,208.7696,208.8174,208.3201,208.7791,3684.0
2021-09-29 11:50:00,218.56,218.73,218.22,218.46,2808.0,208.9991,209.1616,208.674,208.9035,2808.0
2021-09-29 11:55:00,218.61,218.73,218.41,218.41,1493.0,209.0469,209.1616,208.8556,208.8556,1493.0
2021-09-29 12:00:00,218.65,219.01,218.5,218.81,4850.0,209.0851,209.4294,208.9417,209.2381,4850.0
2021-09-29 12:05:00,218.76,219.06,218.61,219.02,2849.0,209.1903,209.4772,209.0469,209.439,2849.0
2021-09-29 12:10:00,218.95,218.95,218.4,218.48,3365.0,209.372,209.372,208.8461,208.9226,3365.0
2021-09-29 12:15:00,218.26,218.35,218.18,218.3,2454.0,208.7122,208.7983,208.6357,208.7505,2454.0
2021-09-29 12:20:00,218.42,218.47,218.04,218.2,3994.0,208.8652,208.913,208.5018,208.6548,3994.0
2021-09-29 12:25:00,218.05,218.28,217.91,218.17,2811.0,208.5114,208.7313,208.3775,208.6261,2811.0
2021-09-29 12:30:00,218.21,218.63,218.21,218.63,2631.0,208.6644,209.066,208.6644,209.066,2631.0
2021-09-29 12:35:00,218.48,218.57,218.15,218.5,3737.0,208.9226,209.0086,208.607,208.9417,3737.0
2021-09-29 12:40:00,218.32,218.32,218.23,218.25,700.0,208.7696,208.7696,208.6835,208.7026,700.0
2021-09-29 12:45:00,218.24,218.24,217.87,217.87,1816.0,208.6931,208.6931,208.3393,208.3393,1816.0
2021-09-29 12:50:00,218.18,218.64,218.09,218.64,1084.0,208.6357,209.0756,208.5496,209.0756,1084.0
2021-09-29 12:55:00,218.64,218.75,218.48,218.65,3650.0,209.0756,209.1808,208.9226,209.0851,3650.0
2021-09-29 13:00:00,218.51,218.66,218.3,218.31,2471.0,208.9513,209.0947,208.7505,208.76,2471.0
2021-09-29 13:05:00,218.27,218.58,218.11,218.57,4057.0,208.7218,209.0182,208.5688,209.0086,4057.0
2021-09-29 13:10:00,218.58,218.58,218.4,218.47,513.0,209.0182,209.0182,208.8461,208.913,513.0
2021-09-29 13:15:00,218.43,219.13,218.43,218.97,2527.0,208.8748,209.5441,208.8748,209.3911,2527.0
2021-09-29 13:20:00,218.99,219.17,218.88,219.1,1100.0,209.4103,209.5824,209.3051,209.5155,1100.0
2021-09-29 13:25:00,218.96,219.26,218.79,218.93,3911.0,209.3816,209.6685,209.219,209.3529,3911.0
2021-09-29 13:30:00,218.93,218.94,218.77,218.89,1972.0,209.3529,209.3625,209.1999,209.3146,1972.0
2021-09-29 13:35:00,218.77,219.0,218.75,218.92,1640.0,209.1999,209.4198,209.1808,209.3433,1640.0
2021-09-29 13:40:00,218.75,219.08,218.59,218.85,3112.0,209.1808,209.4963,209.0278,209.2764,3112.0
2021-09-29 13:45:00,218.92,219.14,218.64,219.04,5345.0,209.3433,209.5537,209.0756,209.4581,5345.0
2021-09-29 13:50:00,218.95,219.3,218.86,218.86,2148.0,209.372,209.7067,209.286,209.286,2148.0
2021-09-29 13:55:00,218.95,219.08,218.86,219.08,2278.0,209.372,209.4963,209.286,209.4963,2278.0
2021-09-29 14:00:00,219.12,219.13,218.98,219.13,503.0,209.5346,209.5441,209.4007,209.5441,503.0
2021-09-29 14:05:00,218.95,219.44,218.94,219.34,2402.0,209.372,209.8406,209.3625,209.745,2402.0
2021-09-29 14:10:00,219.82,220.0,219.69,219.97,1861.0,210.204,210.3761,210.0796,210.3474,1861.0
2021-09-29 14:15:00,220.01,220.02,219.9,219.93,830.0,210.3856,210.3952,210.2805,210.3091,830.0
2021-09-29 14:20:00,219.75,219.75,219.41,219.59,4661.0,210.137,210.137,209.8119,209.984,4661.0
2021-09-29 14:25:00,219.73,219.73,219.49,219.63,1630.0,210.1179,210.1179,209.8884,210.0223,1630.0
2021-09-29 14:30:00,219.72,219.72,219.54,219.67,642.0,210.1083,210.1083,209.9362,210.0605,642.0
2021-09-29 14:35:00,219.72,219.72,219.31,219.47,1578.0,210.1083,210.1083,209.7163,209.8693,1578.0
2021-09-29 14:40:00,219.4,219.91,219.4,219.91,2234.0,209.8023,210.29,209.8023,210.29,2234.0
2021-09-29 14:45:00,219.78,219.87,219.42,219.43,3243.0,210.1657,210.2518,209.8215,209.831,3243.0
2021-09-29 14:50:00,219.57,219.74,219.3,219.44,2272.0,209.9649,210.1275,209.7067,209.8406,2272.0
2021-09-29 14:55:00,219.36,219.43,219.24,219.4,1710.0,209.7641,209.831,209.6493,209.8023,1710.0
2021-09-29 15:00:00,219.38,219.62,219.07,219.17,4921.0,209.7832,210.0127,209.4868,209.5824,4921.0
2021-09-29 15:05:00,219.26,219.47,219.18,219.45,7187.0,209.6685,209.8693,209.592,209.8501,7187.0
2021-09-29 15:10:00,219.41,219.58,219.34,219.51,3309.0,209.8119,209.9745,209.745,209.9075,3309.0
2021-09-29 15:15:00,219.45,219.67,219.41,219.42,2100.0,209.8501,210.0605,209.8119,209.8215,2100.0
2021-09-29 15:20:00,219.52,219.65,219.4,219.47,3310.0,209.9171,210.0414,209.8023,209.8693,3310.0
2021-09-29 15:25:00,219.7,219.76,219.69,219.71,2345.0,210.0892,210.1466,210.0796,210.0988,2345.0
2021-09-29 15:30:00,219.66,220.0,219.66,219.88,6504.0,210.051,210.3761,210.051,210.2613,6504.0
2021-09-29 15:35:00,219.94,219.94,219.65,219.65,10821.0,210.3187,210.3187,210.0414,210.0414,10821.0
2021-09-29 15:40:00,219.77,219.84,218.92,218.94,8323.0,210.1561,210.2231,209.3433,209.3625,8323.0
2021-09-29 15:45:00,218.87,219.26,218.74,219.26,8370.0,209.2955,209.6685,209.1712,209.6685,8370.0
2021-09-29 15:50:00,219.22,219.45,218.9,219.17,21804.0,209.6302,209.8501,209.3242,209.5824,21804.0
2021-09-29 15:55:00,219.14,219.22,218.91,219.04,43152.0,209.5537,209.6302,209.3338,209.4581,43152.0
2021-09-30 09:30:00,223.64,225.0,223.46,224.98,38472.0,213.8569,215.1574,213.6847,215.1382,38472.0
2021-09-30 09:35:00,225.0,227.81,224.91,227.81,23642.0,215.1574,217.8444,215.0713,217.8444,23642.0
2021-09-30 09:40:00,227.24,227.59,226.13,227.14,19504.0,217.2994,217.6341,216.2379,217.2037,19504.0
2021-09-30 09:45:00,227.14,227.91,227.0,227.63,16636.0,217.2037,217.9401,217.0699,217.6723,16636.0
2021-09-30 09:50:00,227.62,228.55,227.22,228.11,15336.0,217.6627,218.5521,217.2802,218.1313,15336.0
2021-09-30 09:55:00,228.02,228.85,226.76,226.76,15118.0,218.0453,218.8389,216.8404,216.8404,15118.0
2021-09-30 10:00:00,226.43,226.95,225.51,226.0,6311.0,216.5248,217.0221,215.6451,216.1136,6311.0
2021-09-30 10:05:00,225.96,226.4,224.88,225.68,3921.0,216.0754,216.4961,215.0426,215.8076,3921.0
2021-09-30 10:10:00,225.51,226.06,225.43,225.51,4196.0,215.6451,216.171,215.5686,215.6451,4196.0
2021-09-30 10:15:00,225.3,225.92,224.86,224.95,3377.0,215.4442,216.0371,215.0235,215.1095,3377.0
2021-09-30 10:20:00,224.78,225.05,223.65,223.87,5721.0,214.947,215.2052,213.8664,214.0768,5721.0
2021-09-30 10:25:00,223.98,224.57,223.98,224.57,1733.0,214.182,214.7462,214.182,214.7462,1733.0
2021-09-30 10:30:00,224.49,224.92,223.99,224.75,3005.0,214.6697,215.0809,214.1915,214.9183,3005.0
2021-09-30 10:35:00,224.49,224.66,223.95,224.16,9583.0,214.6697,214.8322,214.1533,214.3541,9583.0
2021-09-30 10:40:00,223.77,223.77,223.24,223.26,1337.0,213.9812,213.9812,213.4744,213.4935,1337.0
2021-09-30 10:45:00,223.47,223.52,222.54,223.38,12685.0,213.6943,213.7421,212.805,213.6082,12685.0
2021-09-30 10:50:00,223.28,223.69,223.14,223.14,3588.0,213.5126,213.9047,213.3787,213.3787,3588.0
2021-09-30 10:55:00,223.01,223.01,222.29,222.53,9288.0,213.2544,213.2544,212.5659,212.7954,9288.0
2021-09-30 11:00:00,222.43,223.4,222.21,223.1,10460.0,212.6998,213.6274,212.4894,213.3405,10460.0
2021-09-30 11:05:00,223.3,223.96,223.01,223.8,2400.0,213.5317,214.1629,213.2544,214.0099,2400.0
2021-09-30 11:10:00,223.78,223.78,223.08,223.52,4577.0,213.9907,213.9907,213.3214,213.7421,4577.0
2021-09-30 11:15:00,223.65,224.8,223.65,224.43,10638.0,213.8664,214.9661,213.8664,214.6123,10638.0
2021-09-30 11:20:00,224.68,224.68,224.3,224.43,2718.0,214.8514,214.8514,214.488,214.6123,2718.0
2021-09-30 11:25:00,224.19,224.73,224.15,224.73,6617.0,214.3828,214.8992,214.3445,214.8992,6617.0
2021-09-30 11:30:00,224.79,224.79,223.55,223.56,5524.0,214.9565,214.9565,213.7708,213.7804,5524.0
2021-09-30 11:35:00,223.41,223.6,222.95,223.04,5684.0,213.6369,213.8186,213.197,213.2831,5684.0
2021-09-30 11:40:00,222.95,223.17,222.64,222.83,6015.0,213.197,213.4074,212.9006,213.0823,6015.0
2021-09-30 11:45:00,222.83,223.16,222.27,222.27,6796.0,213.0823,213.3979,212.5468,212.5468,6796.0
2021-09-30 11:50:00,222.29,222.45,221.83,222.22,5290.0,212.5659,212.7189,212.126,212.499,5290.0
2021-09-30 11:55:00,222.35,222.7,222.01,222.37,4605.0,212.6233,212.958,212.2982,212.6424,4605.0
2021-09-30 12:00:00,222.35,222.45,222.02,222.07,3399.0,212.6233,212.7189,212.3077,212.3555,3399.0
2021-09-30 12:05:00,222.0,222.24,221.18,221.19,2875.0,212.2886,212.5181,211.5045,211.514,2875.0
2021-09-30 12:10:00,221.17,221.7,221.0,221.7,3668.0,211.4949,212.0017,211.3323,212.0017,3668.0
2021-09-30 12:15:00,221.72,221.72,221.35,221.62,1450.0,212.0208,212.0208,211.667,211.9252,1450.0
2021-09-30 12:20:00,221.67,221.81,221.36,221.36,1736.0,211.973,212.1069,211.6766,211.6766,1736.0
2021-09-30 12:25:00,221.47,221.75,221.47,221.54,2330.0,211.7818,212.0495,211.7818,211.8487,2330.0
2021-09-30 12:30:00,221.53,221.53,220.48,221.1,6211.0,211.8392,211.8392,210.8351,211.428,6211.0
2021-09-30 12:35:00,220.71,221.48,220.71,220.95,3912.0,211.055,211.7913,211.055,211.2845,3912.0
2021-09-30 12:40:00,220.91,220.99,220.39,220.42,4006.0,211.2463,211.3228,210.749,210.7777,4006.0
2021-09-30 12:45:00,220.41,220.8,220.0,220.59,7830.0,210.7682,211.1411,210.3761,210.9403,7830.0
2021-09-30 12:50:00,220.59,220.59,219.85,220.01,4849.0,210.9403,210.9403,210.2326,210.3856,4849.0
2021-09-30 12:55:00,219.91,220.08,219.32,219.81,6207.0,210.29,210.4526,209.7258,210.1944,6207.0
2021-09-30 13:00:00,219.84,220.25,219.63,220.25,3186.0,210.2231,210.6151,210.0223,210.6151,3186.0
2021-09-30 13:05:00,220.35,220.51,220.29,220.49,2677.0,210.7108,210.8638,210.6534,210.8447,2677.0
2021-09-30 13:10:00,220.48,220.49,220.14,220.21,3025.0,210.8351,210.8447,210.51,210.5769,3025.0
2021-09-30 13:15:00,220.3,220.53,219.82,220.45,3123.0,210.663,210.8829,210.204,210.8064,3123.0
2021-09-30 13:20:00,220.22,220.27,219.72,219.85,5363.0,210.5865,210.6343,210.1083,210.2326,5363.0
2021-09-30 13:25:00,219.77,220.04,219.44,220.04,5187.0,210.1561,210.4143,209.8406,210.4143,5187.0
2021-09-30 13:30:00,219.8,219.8,219.47,219.56,1802.0,210.1848,210.1848,209.8693,209.9553,1802.0
2021-09-30 13:35:00,219.46,220.4,219.46,220.21,5579.0,209.8597,210.7586,209.8597,210.5769,5579.0
2021-09-30 13:40:00,220.2,220.4,220.04,220.4,3577.0,210.5673,210.7586,210.4143,210.7586,3577.0
2021-09-30 13:45:00,220.4,220.59,220.0,220.4,3015.0,210.7586,210.9403,210.3761,210.7586,3015.0
2021-09-30 13:50:00,220.49,220.79,220.36,220.62,3087.0,210.8447,211.1315,210.7203,210.969,3087.0
2021-09-30 13:55:00,220.58,220.76,220.47,220.61,2110.0,210.9307,211.1028,210.8255,210.9594,2110.0
2021-09-30 14:00:00,220.68,221.13,220.53,220.95,10579.0,211.0263,211.4567,210.8829,211.2845,10579.0
2021-09-30 14:05:00,221.08,221.45,220.92,221.38,3445.0,211.4088,211.7627,211.2558,211.6957,3445.0
2021-09-30 14:10:00,221.27,221.39,220.94,221.38,3588.0,211.5905,211.7053,211.275,211.6957,3588.0
2021-09-30 14:15:00,221.1,221.1,220.79,220.92,1865.0,211.428,211.428,211.1315,211.2558,1865.0
2021-09-30 14:20:00,220.86,221.29,220.74,220.91,2696.0,211.1985,211.6097,211.0837,211.2463,2696.0
2021-09-30 14:25:00,220.87,221.21,220.87,221.19,1210.0,211.208,211.5332,211.208,211.514,1210.0
2021-09-30 14:30:00,221.22,221.75,221.15,221.75,3251.0,211.5427,212.0495,211.4758,212.0495,3251.0
2021-09-30 14:35:00,221.81,221.81,221.05,221.36,1698.0,212.1069,212.1069,211.3802,211.6766,1698.0
2021-09-30 14:40:00,221.26,222.07,221.26,221.87,2215.0,211.581,212.3555,211.581,212.1643,2215.0
2021-09-30 14:45:00,221.68,221.88,221.67,221.88,600.0,211.9826,212.1738,211.973,212.1738,600.0
2021-09-30 14:50:00,222.11,222.32,221.52,221.66,4415.0,212.3938,212.5946,211.8296,211.9635,4415.0
2021-09-30 14:55:00,221.52,221.7,221.36,221.48,2200.0,211.8296,212.0017,211.6766,211.7913,2200.0
2021-09-30 15:00:00,221.26,221.55,220.97,221.0,4581.0,211.581,211.8583,211.3037,211.3323,4581.0
2021-09-30 15:05:00,221.3,221.3,220.99,221.11,3150.0,211.6192,211.6192,211.3228,211.4375,3150.0
2021-09-30 15:10:00,221.21,221.66,221.21,221.49,2276.0,211.5332,211.9635,211.5332,211.8009,2276.0
2021-09-30 15:15:00,221.6,221.77,221.4,221.4,2697.0,211.9061,212.0687,211.7148,211.7148,2697.0
2021-09-30 15:20:00,221.38,221.38,219.98,220.1,16113.0,211.6957,211.6957,210.357,210.4717,16113.0
2021-09-30 15:25:00,220.19,220.8,220.08,220.77,4185.0,210.5578,211.1411,210.4526,211.1124,4185.0
2021-09-30 15:30:00,220.81,221.6,220.81,221.51,4984.0,211.1507,211.9061,211.1507,211.82,4984.0
2021-09-30 15:35:00,221.51,221.75,221.24,221.24,5229.0,211.82,212.0495,211.5618,211.5618,5229.0
2021-09-30 15:40:00,221.18,221.32,220.43,220.43,6204.0,211.5045,211.6383,210.7873,210.7873,6204.0
2021-09-30 15:45:00,220.53,220.55,219.69,219.88,11097.0,210.8829,210.902,210.0796,210.2613,11097.0
2021-09-30 15:50:00,220.11,220.15,219.69,219.83,17317.0,210.4813,210.5195,210.0796,210.2135,17317.0
2021-09-30 15:55:00,219.69,219.77,218.84,218.87,48094.0,210.0796,210.1561,209.2668,209.2955,48094.0
2021-10-01 09:30:00,219.47,221.63,219.47,220.03,31740.0,209.8693,211.9348,209.8693,210.4048,31740.0
2021-10-01 09:35:00,219.58,220.41,218.95,219.52,8340.0,209.9745,210.7682,209.372,209.9171,8340.0
2021-10-01 09:40:00,219.63,219.63,218.86,219.0,8460.0,210.0223,210.0223,209.286,209.4198,8460.0
2021-10-01 09:45:00,218.89,218.99,216.19,216.19,16010.0,209.3146,209.4103,206.7328,206.7328,16010.0
2021-10-01 09:50:00,216.16,217.18,215.62,216.45,15283.0,206.7041,207.6794,206.1877,206.9814,15283.0
2021-10-01 09:55:00,216.47,216.47,214.67,215.16,19172.0,207.0005,207.0005,205.2792,205.7478,19172.0
2021-10-01 10:00:00,214.76,215.33,213.55,213.55,17807.0,205.3653,205.9104,204.2082,204.2082,17807.0
2021-10-01 10:05:00,213.5,213.99,212.45,212.51,25426.0,204.1604,204.629,203.1564,203.2137,25426.0
2021-10-01 10:10:00,212.47,213.88,212.26,212.84,23870.0,203.1755,204.5238,202.9747,203.5293,23870.0
2021-10-01 10:15:00,212.67,212.8,210.49,211.02,26816.0,203.3667,203.4911,201.2821,201.7889,26816.0
2021-10-01 10:20:00,211.47,211.85,210.76,211.43,16460.0,202.2192,202.5826,201.5403,202.181,16460.0
2021-10-01 10:25:00,211.53,212.68,211.5,212.23,9352.0,202.2766,203.3763,202.2479,202.946,9352.0
2021-10-01 10:30:00,211.84,212.46,211.44,211.51,9940.0,202.573,203.1659,202.1905,202.2575,9940.0
2021-10-01 10:35:00,211.3,211.68,210.76,210.76,17914.0,202.0567,202.42,201.5403,201.5403,17914.0
2021-10-01 10:40:00,210.77,212.58,210.77,212.46,8777.0,201.5499,203.2807,201.5499,203.1659,8777.0
2021-10-01 10:45:00,212.56,213.45,211.77,213.45,6810.0,203.2615,204.1126,202.5061,204.1126,6810.0
2021-10-01 10:50:00,213.49,214.46,212.65,213.23,18720.0,204.1509,205.0784,203.3476,203.9022,18720.0
2021-10-01 10:55:00,213.21,214.58,213.05,214.33,7519.0,203.8831,205.1932,203.7301,204.9541,7519.0
2021-10-01 11:00:00,214.19,214.9,213.99,214.17,11495.0,204.8202,205.4992,204.629,204.8011,11495.0
2021-10-01 11:05:00,214.24,214.47,213.05,213.05,6888.0,204.8681,205.088,203.7301,203.7301,6888.0
2021-10-01 11:10:00,212.97,214.39,212.77,214.39,8518.0,203.6536,205.0115,203.4624,205.0115,8518.0
2021-10-01 11:15:00,214.17,214.49,213.92,214.42,9281.0,204.8011,205.1071,204.5621,205.0402,9281.0
2021-10-01 11:20:00,214.55,215.26,214.5,214.9,8927.0,205.1645,205.8434,205.1167,205.4992,8927.0
2021-10-01 11:25:00,215.07,215.2,214.54,214.55,6990.0,205.6617,205.7861,205.1549,205.1645,6990.0
2021-10-01 11:30:00,214.74,215.18,214.36,215.0,13915.0,205.3462,205.7669,204.9828,205.5948,13915.0
2021-10-01 11:35:00,215.15,215.21,214.82,215.17,3304.0,205.7382,205.7956,205.4227,205.7574,3304.0
2021-10-01 11:40:00,215.04,215.4,214.97,215.27,3786.0,205.6331,205.9773,205.5661,205.853,3786.0
2021-10-01 11:45:00,215.43,215.5,215.01,215.02,4211.0,206.006,206.0729,205.6044,205.6139,4211.0
2021-10-01 11:50:00,214.92,214.92,214.23,214.23,3868.0,205.5183,205.5183,204.8585,204.8585,3868.0
2021-10-01 11:55:00,214.31,214.35,213.86,213.99,3912.0,204.935,204.9732,204.5047,204.629,3912.0
2021-10-01 12:00:00,213.87,214.06,213.35,213.41,3687.0,204.5142,204.6959,204.017,204.0744,3687.0
2021-10-01 12:05:00,213.48,214.41,213.48,214.0,5971.0,204.1413,205.0306,204.1413,204.6386,5971.0
2021-10-01 12:10:00,213.88,214.03,213.65,213.68,3703.0,204.5238,204.6672,204.3039,204.3326,3703.0
2021-10-01 12:15:00,213.8,213.84,212.99,213.27,5770.0,204.4473,204.4856,203.6727,203.9405,5770.0
2021-10-01 12:20:00,213.39,214.2,213.32,214.04,2097.0,204.0552,204.8298,203.9883,204.6768,2097.0
2021-10-01 12:25:00,214.13,214.32,213.8,214.13,2730.0,204.7629,204.9446,204.4473,204.7629,2730.0
2021-10-01 12:30:00,214.19,214.56,214.12,214.26,10192.0,204.8202,205.1741,204.7533,204.8872,10192.0
2021-10-01 12:35:00,214.41,214.41,213.79,213.93,8152.0,205.0306,205.0306,204.4377,204.5716,8152.0
2021-10-01 12:40:00,214.36,214.57,214.01,214.01,5193.0,204.9828,205.1836,204.6481,204.6481,5193.0
2021-10-01 12:45:00,214.36,214.61,214.22,214.22,2334.0,204.9828,205.2219,204.8489,204.8489,2334.0
2021-10-01 12:50:00,214.23,215.04,214.11,215.04,2536.0,204.8585,205.6331,204.7437,205.6331,2536.0
2021-10-01 12:55:00,215.25,215.37,214.75,215.36,1489.0,205.8339,205.9486,205.3557,205.9391,1489.0
2021-10-01 13:00:00,215.08,215.44,214.99,215.3,1711.0,205.6713,206.0156,205.5852,205.8817,1711.0
2021-10-01 13:05:00,215.16,216.0,215.16,216.0,6572.0,205.7478,206.5511,205.7478,206.5511,6572.0
2021-10-01 13:10:00,216.15,216.47,216.02,216.38,1261.0,206.6945,207.0005,206.5702,206.9144,1261.0
2021-10-01 13:15:00,216.6,216.62,216.06,216.18,1100.0,207.1248,207.1439,206.6084,206.7232,1100.0
2021-10-01 13:20:00,216.26,216.79,216.26,216.78,3621.0,206.7997,207.3065,206.7997,207.2969,3621.0
2021-10-01 13:25:00,216.86,217.11,216.81,217.08,4185.0,207.3734,207.6125,207.3256,207.5838,4185.0
2021-10-01 13:30:00,216.92,217.23,216.87,217.22,1479.0,207.4308,207.7273,207.383,207.7177,1479.0
2021-10-01 13:35:00,217.36,217.36,217.08,217.14,1155.0,207.8516,207.8516,207.5838,207.6412,1155.0
2021-10-01 13:40:00,217.27,217.42,217.13,217.4,1944.0,207.7655,207.9089,207.6316,207.8898,1944.0
2021-10-01 13:45:00,217.23,218.18,217.21,218.18,3183.0,207.7273,208.6357,207.7081,208.6357,3183.0
2021-10-01 13:50:00,218.0,218.01,217.67,217.7,8398.0,208.4636,208.4731,208.148,208.1767,8398.0
2021-10-01 13:55:00,217.66,217.72,217.59,217.7,1705.0,208.1384,208.1958,208.0715,208.1767,1705.0
2021-10-01 14:00:00,217.64,217.76,217.55,217.76,2199.0,208.1193,208.2341,208.0333,208.2341,2199.0
2021-10-01 14:05:00,217.89,217.92,217.68,217.71,1531.0,208.3584,208.3871,208.1576,208.1863,1531.0
2021-10-01 14:10:00,217.59,217.9,217.51,217.78,5017.0,208.0715,208.368,207.995,208.2532,5017.0
2021-10-01 14:15:00,217.8,218.1,217.8,217.99,2057.0,208.2723,208.5592,208.2723,208.454,2057.0
2021-10-01 14:20:00,217.98,218.62,217.98,218.6,12822.0,208.4445,209.0565,208.4445,209.0373,12822.0
2021-10-01 14:25:00,218.58,218.58,217.78,217.9,1715.0,209.0182,209.0182,208.2532,208.368,1715.0
2021-10-01 14:30:00,217.86,218.06,217.85,218.0,8605.0,208.3297,208.521,208.3201,208.4636,8605.0
2021-10-01 14:35:00,217.93,218.37,217.93,218.37,28907.0,208.3966,208.8174,208.3966,208.8174,28907.0
2021-10-01 14:40:00,218.52,218.81,218.28,218.28,2380.0,208.9608,209.2381,208.7313,208.7313,2380.0
2021-10-01 14:45:00,218.31,218.51,218.18,218.18,3810.0,208.76,208.9513,208.6357,208.6357,3810.0
2021-10-01 14:50:00,218.06,218.5,218.06,218.5,3072.0,208.521,208.9417,208.521,208.9417,3072.0
2021-10-01 14:55:00,218.46,218.72,218.45,218.53,3220.0,208.9035,209.1521,208.8939,208.9704,3220.0
2021-10-01 15:00:00,218.6,219.18,218.6,219.18,2975.0,209.0373,209.592,209.0373,209.592,2975.0
2021-10-01 15:05:00,219.2,219.2,219.0,219.0,1367.0,209.6111,209.6111,209.4198,209.4198,1367.0
2021-10-01 15:10:00,219.0,219.3,219.0,219.27,4715.0,209.4198,209.7067,209.4198,209.678,4715.0
2021-10-01 15:15:00,219.36,219.58,219.22,219.28,2756.0,209.7641,209.9745,209.6302,209.6876,2756.0
2021-10-01 15:20:00,219.38,219.46,219.32,219.33,1950.0,209.7832,209.8597,209.7258,209.7354,1950.0
2021-10-01 15:25:00,219.19,219.25,218.79,218.86,2466.0,209.6015,209.6589,209.219,209.286,2466.0
2021-10-01 15:30:00,218.81,218.82,218.16,218.48,6374.0,209.2381,209.2477,208.6166,208.9226,6374.0
2021-10-01 15:35:00,218.59,218.86,218.58,218.85,7149.0,209.0278,209.286,209.0182,209.2764,7149.0
2021-10-01 15:40:00,218.78,218.93,218.69,218.77,4323.0,209.2095,209.3529,209.1234,209.1999,4323.0
2021-10-01 15:45:00,218.75,218.75,218.33,218.52,6410.0,209.1808,209.1808,208.7791,208.9608,6410.0
2021-10-01 15:50:00,218.69,219.41,218.57,219.27,19228.0,209.1234,209.8119,209.0086,209.678,19228.0
2021-10-01 15:55:00,219.14,219.28,218.66,218.86,46122.0,209.5537,209.6876,209.0947,209.286,46122.0
2021-10-04 09:30:00,219.0,219.95,218.53,218.53,18216.0,209.4198,210.3283,208.9704,208.9704,18216.0
2021-10-04 09:35:00,219.0,219.0,217.83,218.37,5455.0,209.4198,209.4198,208.301,208.8174,5455.0
2021-10-04 09:40:00,217.83,219.59,217.36,219.42,8425.0,208.301,209.984,207.8516,209.8215,8425.0
2021-10-04 09:45:00,219.19,219.78,218.79,219.07,3834.0,209.6015,210.1657,209.219,209.4868,3834.0
2021-10-04 09:50:00,218.28,219.36,218.28,219.36,1771.0,208.7313,209.7641,208.7313,209.7641,1771.0
2021-10-04 09:55:00,219.15,220.05,219.15,219.55,3099.0,209.5633,210.4239,209.5633,209.9458,3099.0
2021-10-04 10:00:00,219.52,219.78,218.0,218.0,6022.0,209.9171,210.1657,208.4636,208.4636,6022.0
2021-10-04 10:05:00,217.92,218.26,217.46,217.82,4781.0,208.3871,208.7122,207.9472,208.2915,4781.0
2021-10-04 10:10:00,217.44,218.0,217.43,217.97,3540.0,207.9281,208.4636,207.9185,208.4349,3540.0
2021-10-04 10:15:00,217.82,218.09,216.59,216.59,6242.0,208.2915,208.5496,207.1153,207.1153,6242.0
2021-10-04 10:20:00,216.68,216.68,215.0,215.05,15880.0,207.2013,207.2013,205.5948,205.6426,15880.0
2021-10-04 10:25:00,215.24,215.9,214.75,215.7,9429.0,205.8243,206.4554,205.3557,206.2642,9429.0
2021-10-04 10:30:00,215.5,216.06,214.96,214.96,9302.0,206.0729,206.6084,205.5566,205.5566,9302.0
2021-10-04 10:35:00,215.03,215.03,214.07,214.61,4742.0,205.6235,205.6235,204.7055,205.2219,4742.0
2021-10-04 10:40:00,214.54,215.71,214.52,215.71,3478.0,205.1549,206.2738,205.1358,206.2738,3478.0
2021-10-04 10:45:00,215.56,215.57,214.57,215.12,7899.0,206.1303,206.1399,205.1836,205.7096,7899.0
2021-10-04 10:50:00,214.64,214.82,214.09,214.13,8285.0,205.2506,205.4227,204.7246,204.7629,8285.0
2021-10-04 10:55:00,214.03,214.65,213.55,214.65,4141.0,204.6672,205.2601,204.2082,205.2601,4141.0
2021-10-04 11:00:00,214.43,214.44,213.4,213.7,14511.0,205.0497,205.0593,204.0648,204.3517,14511.0
2021-10-04 11:05:00,213.96,214.53,213.7,214.28,4458.0,204.6003,205.1454,204.3517,204.9063,4458.0
2021-10-04 11:10:00,214.03,214.88,214.03,214.76,3547.0,204.6672,205.4801,204.6672,205.3653,3547.0
2021-10-04 11:15:00,214.58,214.64,214.19,214.2,5513.0,205.1932,205.2506,204.8202,204.8298,5513.0
2021-10-04 11:20:00,214.19,214.34,213.31,213.58,3352.0,204.8202,204.9637,203.9787,204.2369,3352.0
2021-10-04 11:25:00,213.58,213.91,213.33,213.45,4560.0,204.2369,204.5525,203.9979,204.1126,4560.0
2021-10-04 11:30:00,213.59,213.79,212.89,213.1,4297.0,204.2465,204.4377,203.5771,203.7779,4297.0
2021-10-04 11:35:00,212.89,213.24,212.61,212.75,6491.0,203.5771,203.9118,203.3094,203.4432,6491.0
2021-10-04 11:40:00,212.8,213.54,212.66,213.54,3467.0,203.4911,204.1987,203.3572,204.1987,3467.0
2021-10-04 11:45:00,213.57,214.52,213.55,214.5,12961.0,204.2274,205.1358,204.2082,205.1167,12961.0
2021-10-04 11:50:00,214.52,215.14,214.03,215.1,3234.0,205.1358,205.7287,204.6672,205.6904,3234.0
2021-10-04 11:55:00,215.01,215.59,214.65,215.46,4206.0,205.6044,206.159,205.2601,206.0347,4206.0
2021-10-04 12:00:00,215.27,215.27,214.63,214.83,3819.0,205.853,205.853,205.241,205.4322,3819.0
2021-10-04 12:05:00,214.78,215.22,214.75,215.22,6527.0,205.3844,205.8052,205.3557,205.8052,6527.0
2021-10-04 12:10:00,215.13,215.39,215.0,215.39,1192.0,205.7191,205.9678,205.5948,205.9678,1192.0
2021-10-04 12:15:00,215.46,215.46,215.05,215.22,2868.0,206.0347,206.0347,205.6426,205.8052,2868.0
2021-10-04 12:20:00,215.22,215.37,215.12,215.31,4596.0,205.8052,205.9486,205.7096,205.8913,4596.0
2021-10-04 12:25:00,215.22,215.8,215.19,215.54,4274.0,205.8052,206.3598,205.7765,206.1112,4274.0
2021-10-04 12:30:00,215.35,215.53,215.16,215.53,14514.0,205.9295,206.1016,205.7478,206.1016,14514.0
2021-10-04 12:35:00,215.51,215.51,215.16,215.33,2906.0,206.0825,206.0825,205.7478,205.9104,2906.0
2021-10-04 12:40:00,215.33,215.43,214.6,214.69,7730.0,205.9104,206.006,205.2123,205.2984,7730.0
2021-10-04 12:45:00,214.84,215.31,214.68,215.31,7296.0,205.4418,205.8913,205.2888,205.8913,7296.0
2021-10-04 12:50:00,215.15,215.16,214.71,215.11,2500.0,205.7382,205.7478,205.3175,205.7,2500.0
2021-10-04 12:55:00,215.13,215.64,215.03,215.32,2947.0,205.7191,206.2068,205.6235,205.9008,2947.0
2021-10-04 13:00:00,215.32,215.42,214.81,214.94,4444.0,205.9008,205.9964,205.4131,205.5374,4444.0
2021-10-04 13:05:00,214.76,215.45,214.69,215.4,4362.0,205.3653,206.0251,205.2984,205.9773,4362.0
2021-10-04 13:10:00,215.33,215.69,215.28,215.49,1648.0,205.9104,206.2546,205.8626,206.0634,1648.0
2021-10-04 13:15:00,215.53,215.65,215.2,215.48,2555.0,206.1016,206.2164,205.7861,206.0538,2555.0
2021-10-04 13:20:00,215.34,215.55,215.05,215.45,2608.0,205.9199,206.1208,205.6426,206.0251,2608.0
2021-10-04 13:25:00,215.39,215.47,215.22,215.31,3071.0,205.9678,206.0443,205.8052,205.8913,3071.0
2021-10-04 13:30:00,215.51,215.75,215.18,215.56,2769.0,206.0825,206.312,205.7669,206.1303,2769.0
2021-10-04 13:35:00,215.27,215.67,215.18,215.48,4315.0,205.853,206.2355,205.7669,206.0538,4315.0
2021-10-04 13:40:00,215.63,215.63,215.31,215.41,2560.0,206.1973,206.1973,205.8913,205.9869,2560.0
2021-10-04 13:45:00,215.43,215.47,215.25,215.47,1817.0,206.006,206.0443,205.8339,206.0443,1817.0
2021-10-04 13:50:00,215.64,215.73,215.42,215.52,1991.0,206.2068,206.2929,205.9964,206.0921,1991.0
2021-10-04 13:55:00,215.4,215.57,215.23,215.48,3499.0,205.9773,206.1399,205.8148,206.0538,3499.0
2021-10-04 14:00:00,215.52,215.9,215.31,215.61,2826.0,206.0921,206.4554,205.8913,206.1781,2826.0
2021-10-04 14:05:00,215.67,216.2,215.67,216.2,3392.0,206.2355,206.7423,206.2355,206.7423,3392.0
2021-10-04 14:10:00,215.3,215.37,215.25,215.37,1680.0,205.8817,205.9486,205.8339,205.9486,1680.0
2021-10-04 14:15:00,215.3,215.46,215.19,215.31,3792.0,205.8817,206.0347,205.7765,205.8913,3792.0
2021-10-04 14:20:00,215.45,215.68,215.44,215.54,4538.0,206.0251,206.2451,206.0156,206.1112,4538.0
2021-10-04 14:25:00,215.38,215.38,214.88,215.17,5043.0,205.9582,205.9582,205.4801,205.7574,5043.0
2021-10-04 14:30:00,215.13,215.31,215.02,215.18,7500.0,205.7191,205.8913,205.6139,205.7669,7500.0
2021-10-04 14:35:00,215.09,215.39,215.06,215.38,4752.0,205.6809,205.9678,205.6522,205.9582,4752.0
2021-10-04 14:40:00,215.0,215.36,215.0,215.34,3829.0,205.5948,205.9391,205.5948,205.9199,3829.0
2021-10-04 14:45:00,215.52,215.59,215.42,215.55,951.0,206.0921,206.159,205.9964,206.1208,951.0
2021-10-04 14:50:00,215.63,215.68,215.24,215.36,2286.0,206.1973,206.2451,205.8243,205.9391,2286.0
2021-10-04 14:55:00,215.46,215.68,215.39,215.68,2700.0,206.0347,206.2451,205.9678,206.2451,2700.0
2021-10-04 15:00:00,215.4,215.75,215.39,215.73,1376.0,205.9773,206.312,205.9678,206.2929,1376.0
2021-10-04 15:05:00,215.74,215.98,215.66,215.79,2369.0,206.3024,206.5319,206.2259,206.3503,2369.0
2021-10-04 15:10:00,215.46,215.46,215.06,215.31,3483.0,206.0347,206.0347,205.6522,205.8913,3483.0
2021-10-04 15:15:00,215.31,215.5,215.27,215.49,8228.0,205.8913,206.0729,205.853,206.0634,8228.0
2021-10-04 15:20:00,215.37,215.52,215.14,215.14,14803.0,205.9486,206.0921,205.7287,205.7287,14803.0
2021-10-04 15:25:00,215.06,215.09,214.51,215.01,6344.0,205.6522,205.6809,205.1262,205.6044,6344.0
2021-10-04 15:30:00,215.07,216.05,215.07,215.81,10522.0,205.6617,206.5989,205.6617,206.3694,10522.0
2021-10-04 15:35:00,215.74,215.74,214.68,214.68,5592.0,206.3024,206.3024,205.2888,205.2888,5592.0
2021-10-04 15:40:00,214.78,215.71,214.58,215.71,5689.0,205.3844,206.2738,205.1932,206.2738,5689.0
2021-10-04 15:45:00,215.76,215.89,215.46,215.54,10328.0,206.3216,206.4459,206.0347,206.1112,10328.0
2021-10-04 15:50:00,215.41,215.41,214.78,214.79,14902.0,205.9869,205.9869,205.3844,205.394,14902.0
2021-10-04 15:55:00,214.91,215.38,214.81,215.32,35829.0,205.5087,205.9582,205.4131,205.9008,35829.0
2021-10-05 09:30:00,216.96,217.02,215.15,215.15,11596.0,207.4691,207.5264,205.7382,205.7382,11596.0
2021-10-05 09:35:00,216.19,217.37,215.49,217.03,9374.0,206.7328,207.8611,206.0634,207.536,9374.0
2021-10-05 09:40:00,217.31,218.04,216.49,217.9,16391.0,207.8038,208.5018,207.0196,208.368,16391.0
2021-10-05 09:45:00,218.17,219.39,218.05,218.39,8215.0,208.6261,209.7928,208.5114,208.8365,8215.0
2021-10-05 09:50:00,218.83,219.65,218.76,219.15,5677.0,209.2573,210.0414,209.1903,209.5633,5677.0
2021-10-05 09:55:00,219.48,219.64,218.07,218.7,6986.0,209.8788,210.0318,208.5305,209.133,6986.0
2021-10-05 10:00:00,218.47,219.92,218.36,219.84,13102.0,208.913,210.2996,208.8078,210.2231,13102.0
2021-10-05 10:05:00,219.88,220.04,219.26,219.56,5149.0,210.2613,210.4143,209.6685,209.9553,5149.0
2021-10-05 10:10:00,219.6,220.0,219.6,220.0,1806.0,209.9936,210.3761,209.9936,210.3761,1806.0
2021-10-05 10:15:00,220.06,221.59,220.06,221.11,21535.0,210.4335,211.8965,210.4335,211.4375,21535.0
2021-10-05 10:20:00,221.75,221.8,221.28,221.44,4219.0,212.0495,212.0973,211.6001,211.7531,4219.0
2021-10-05 10:25:00,221.38,222.51,221.38,222.32,3901.0,211.6957,212.7763,211.6957,212.5946,3901.0
2021-10-05 10:30:00,222.32,222.89,222.19,222.75,12133.0,212.5946,213.1397,212.4703,213.0058,12133.0
2021-10-05 10:35:00,222.89,223.51,222.82,222.82,17601.0,213.1397,213.7325,213.0727,213.0727,17601.0
2021-10-05 10:40:00,222.81,223.5,222.81,223.5,3804.0,213.0632,213.723,213.0632,213.723,3804.0
2021-10-05 10:45:00,223.77,223.82,222.61,222.92,13666.0,213.9812,214.029,212.8719,213.1684,13666.0
2021-10-05 10:50:00,223.17,223.34,222.57,222.68,6361.0,213.4074,213.57,212.8337,212.9388,6361.0
2021-10-05 10:55:00,222.81,223.21,222.81,223.0,3501.0,213.0632,213.4457,213.0632,213.2449,3501.0
2021-10-05 11:00:00,223.2,223.47,223.01,223.11,3299.0,213.4361,213.6943,213.2544,213.35,3299.0
2021-10-05 11:05:00,223.32,223.32,223.0,223.26,3390.0,213.5509,213.5509,213.2449,213.4935,3390.0
2021-10-05 11:10:00,223.1,223.46,223.09,223.25,5123.0,213.3405,213.6847,213.3309,213.4839,5123.0
2021-10-05 11:15:00,223.36,223.69,223.08,223.35,3094.0,213.5891,213.9047,213.3214,213.5795,3094.0
2021-10-05 11:20:00,223.47,223.49,223.07,223.21,6370.0,213.6943,213.7134,213.3118,213.4457,6370.0
2021-10-05 11:25:00,223.21,223.42,223.13,223.4,4640.0,213.4457,213.6465,213.3692,213.6274,4640.0
2021-10-05 11:30:00,223.42,223.57,223.28,223.51,4283.0,213.6465,213.7899,213.5126,213.7325,4283.0
2021-10-05 11:35:00,223.43,223.59,223.09,223.25,3807.0,213.656,213.809,213.3309,213.4839,3807.0
2021-10-05 11:40:00,223.13,223.36,223.06,223.19,9911.0,213.3692,213.5891,213.3022,213.4265,9911.0
2021-10-05 11:45:00,223.15,223.21,221.74,221.74,28412.0,213.3883,213.4457,212.04,212.04,28412.0
2021-10-05 11:50:00,221.74,222.56,221.73,222.44,3360.0,212.04,212.8241,212.0304,212.7093,3360.0
2021-10-05 11:55:00,222.2,222.7,222.12,222.67,5758.0,212.4798,212.958,212.4033,212.9293,5758.0
2021-10-05 12:00:00,222.67,222.67,222.3,222.59,2561.0,212.9293,212.9293,212.5755,212.8528,2561.0
2021-10-05 12:05:00,222.59,222.96,222.46,222.68,9611.0,212.8528,213.2066,212.7285,212.9388,9611.0
2021-10-05 12:10:00,222.61,222.79,222.34,222.34,1848.0,212.8719,213.044,212.6137,212.6137,1848.0
2021-10-05 12:15:00,222.23,222.33,221.93,222.11,3349.0,212.5085,212.6042,212.2217,212.3938,3349.0
2021-10-05 12:20:00,221.96,222.0,221.71,221.81,11139.0,212.2503,212.2886,212.0113,212.1069,11139.0
2021-10-05 12:25:00,221.91,222.21,221.8,221.86,4248.0,212.2025,212.4894,212.0973,212.1547,4248.0
2021-10-05 12:30:00,221.86,222.17,221.75,221.84,4308.0,212.1547,212.4512,212.0495,212.1356,4308.0
2021-10-05 12:35:00,221.92,222.11,221.66,221.81,4199.0,212.2121,212.3938,211.9635,212.1069,4199.0
2021-10-05 12:40:00,221.95,222.21,221.85,222.08,2334.0,212.2408,212.4894,212.1452,212.3651,2334.0
2021-10-05 12:45:00,222.1,222.39,221.88,222.39,2903.0,212.3842,212.6615,212.1738,212.6615,2903.0
2021-10-05 12:50:00,222.23,222.29,221.96,221.96,1601.0,212.5085,212.5659,212.2503,212.2503,1601.0
2021-10-05 12:55:00,221.97,222.46,221.97,222.26,2638.0,212.2599,212.7285,212.2599,212.5372,2638.0
2021-10-05 13:00:00,222.19,222.24,221.96,222.11,2881.0,212.4703,212.5181,212.2503,212.3938,2881.0
2021-10-05 13:05:00,222.13,222.37,222.13,222.37,2716.0,212.4129,212.6424,212.4129,212.6424,2716.0
2021-10-05 13:10:00,222.41,222.79,222.41,222.77,1674.0,212.6807,213.044,212.6807,213.0249,1674.0
2021-10-05 13:15:00,222.62,222.84,222.59,222.69,2201.0,212.8815,213.0919,212.8528,212.9484,2201.0
2021-10-05 13:20:00,222.56,222.8,222.56,222.8,877.0,212.8241,213.0536,212.8241,213.0536,877.0
2021-10-05 13:25:00,222.84,222.93,222.75,222.75,1593.0,213.0919,213.1779,213.0058,213.0058,1593.0
2021-10-05 13:30:00,222.91,222.95,222.64,222.74,2306.0,213.1588,213.197,212.9006,212.9962,2306.0
2021-10-05 13:35:00,222.82,222.87,222.62,222.72,1805.0,213.0727,213.1205,212.8815,212.9771,1805.0
2021-10-05 13:40:00,222.84,222.85,222.63,222.7,1936.0,213.0919,213.1014,212.891,212.958,1936.0
2021-10-05 13:45:00,222.64,222.85,222.58,222.71,3043.0,212.9006,213.1014,212.8432,212.9675,3043.0
2021-10-05 13:50:00,222.84,222.88,222.63,222.67,1700.0,213.0919,213.1301,212.891,212.9293,1700.0
2021-10-05 13:55:00,222.68,222.75,222.64,222.75,2000.0,212.9388,213.0058,212.9006,213.0058,2000.0
2021-10-05 14:00:00,222.71,223.0,222.7,222.89,7070.0,212.9675,213.2449,212.958,213.1397,7070.0
2021-10-05 14:05:00,222.75,222.75,222.52,222.69,4929.0,213.0058,213.0058,212.7858,212.9484,4929.0
2021-10-05 14:10:00,222.67,222.81,222.65,222.65,1701.0,212.9293,213.0632,212.9102,212.9102,1701.0
2021-10-05 14:15:00,222.74,222.81,222.6,222.7,2621.0,212.9962,213.0632,212.8623,212.958,2621.0
2021-10-05 14:20:00,222.65,222.74,222.52,222.59,5623.0,212.9102,212.9962,212.7858,212.8528,5623.0
2021-10-05 14:25:00,222.73,222.73,222.53,222.73,1755.0,212.9867,212.9867,212.7954,212.9867,1755.0
2021-10-05 14:30:00,222.89,222.96,222.7,222.88,3658.0,213.1397,213.2066,212.958,213.1301,3658.0
2021-10-05 14:35:00,222.77,223.01,222.77,223.01,1395.0,213.0249,213.2544,213.0249,213.2544,1395.0
2021-10-05 14:40:00,222.85,223.1,222.85,222.95,2429.0,213.1014,213.3405,213.1014,213.197,2429.0
2021-10-05 14:45:00,222.96,223.31,222.8,222.98,3354.0,213.2066,213.5413,213.0536,213.2257,3354.0
2021-10-05 14:50:00,223.01,223.2,222.97,223.05,2062.0,213.2544,213.4361,213.2162,213.2927,2062.0
2021-10-05 14:55:00,223.06,223.07,222.87,222.88,4616.0,213.3022,213.3118,213.1205,213.1301,4616.0
2021-10-05 15:00:00,223.0,223.09,222.87,222.89,1984.0,213.2449,213.3309,213.1205,213.1397,1984.0
2021-10-05 15:05:00,223.0,223.01,222.81,222.95,10617.0,213.2449,213.2544,213.0632,213.197,10617.0
2021-10-05 15:10:00,222.93,222.94,222.56,222.91,4368.0,213.1779,213.1875,212.8241,213.1588,4368.0
2021-10-05 15:15:00,223.05,223.07,222.85,223.07,4065.0,213.2927,213.3118,213.1014,213.3118,4065.0
2021-10-05 15:20:00,222.95,223.01,222.75,222.95,3362.0,213.197,213.2544,213.0058,213.197,3362.0
2021-10-05 15:25:00,223.05,223.12,222.87,223.03,4766.0,213.2927,213.3596,213.1205,213.2735,4766.0
2021-10-05 15:30:00,223.09,223.13,222.74,222.84,7977.0,213.3309,213.3692,212.9962,213.0919,7977.0
2021-10-05 15:35:00,222.78,222.9,222.18,222.3,7381.0,213.0345,213.1492,212.4607,212.5755,7381.0
2021-10-05 15:40:00,222.3,222.75,222.22,222.5,6790.0,212.5755,213.0058,212.499,212.7667,6790.0
2021-10-05 15:45:00,222.5,222.54,222.15,222.15,9041.0,212.7667,212.805,212.432,212.432,9041.0
2021-10-05 15:50:00,222.13,222.21,221.88,222.09,14709.0,212.4129,212.4894,212.1738,212.3747,14709.0
2021-10-05 15:55:00,222.1,222.44,221.92,222.43,42213.0,212.3842,212.7093,212.2121,212.6998,42213.0
2021-10-06 09:30:00,220.0,220.39,218.64,219.81,43117.0,210.3761,210.749,209.0756,210.1944,43117.0
2021-10-06 09:35:00,220.21,220.21,218.54,218.94,10505.0,210.5769,210.5769,208.98,209.3625,10505.0
2021-10-06 09:40:00,218.87,219.3,218.0,218.93,9235.0,209.2955,209.7067,208.4636,209.3529,9235.0
2021-10-06 09:45:00,218.8,218.8,216.54,217.16,11373.0,209.2286,209.2286,207.0674,207.6603,11373.0
2021-10-06 09:50:00,216.73,217.07,216.04,216.57,8001.0,207.2491,207.5743,206.5893,207.0961,8001.0
2021-10-06 09:55:00,216.38,216.48,215.76,215.89,7312.0,206.9144,207.0101,206.3216,206.4459,7312.0
2021-10-06 10:00:00,215.83,215.87,214.84,215.39,10466.0,206.3885,206.4268,205.4418,205.9678,10466.0
2021-10-06 10:05:00,215.33,215.97,214.56,215.84,7897.0,205.9104,206.5224,205.1741,206.3981,7897.0
2021-10-06 10:10:00,215.71,216.28,215.01,216.28,3312.0,206.2738,206.8188,205.6044,206.8188,3312.0
2021-10-06 10:15:00,216.04,216.04,214.83,215.65,18295.0,206.5893,206.5893,205.4322,206.2164,18295.0
2021-10-06 10:20:00,215.84,217.27,215.47,217.27,11111.0,206.3981,207.7655,206.0443,207.7655,11111.0
2021-10-06 10:25:00,217.16,217.27,215.89,215.9,6384.0,207.6603,207.7655,206.4459,206.4554,6384.0
2021-10-06 10:30:00,215.92,217.0,215.92,216.41,11054.0,206.4746,207.5073,206.4746,206.9431,11054.0
2021-10-06 10:35:00,216.36,216.39,215.51,215.78,4453.0,206.8953,206.924,206.0825,206.3407,4453.0
2021-10-06 10:40:00,215.8,215.9,215.38,215.52,6353.0,206.3598,206.4554,205.9582,206.0921,6353.0
2021-10-06 10:45:00,215.44,215.96,215.35,215.68,7586.0,206.0156,206.5128,205.9295,206.2451,7586.0
2021-10-06 10:50:00,215.5,216.61,215.42,216.57,5999.0,206.0729,207.1344,205.9964,207.0961,5999.0
2021-10-06 10:55:00,216.71,216.71,216.1,216.19,3440.0,207.23,207.23,206.6467,206.7328,3440.0
2021-10-06 11:00:00,216.17,217.25,216.17,217.22,3185.0,206.7136,207.7464,206.7136,207.7177,3185.0
2021-10-06 11:05:00,217.27,217.49,216.81,217.05,5700.0,207.7655,207.9759,207.3256,207.5551,5700.0
2021-10-06 11:10:00,217.18,217.27,216.45,216.71,5020.0,207.6794,207.7655,206.9814,207.23,5020.0
2021-10-06 11:15:00,216.62,216.65,216.18,216.35,4394.0,207.1439,207.1726,206.7232,206.8858,4394.0
2021-10-06 11:20:00,216.18,216.18,215.63,215.82,4578.0,206.7232,206.7232,206.1973,206.3789,4578.0
2021-10-06 11:25:00,216.02,216.46,215.92,216.07,8479.0,206.5702,206.9909,206.4746,206.618,8479.0
2021-10-06 11:30:00,215.93,216.57,215.91,216.57,4132.0,206.4841,207.0961,206.465,207.0961,4132.0
2021-10-06 11:35:00,216.42,216.92,216.21,216.92,4732.0,206.9527,207.4308,206.7519,207.4308,4732.0
2021-10-06 11:40:00,216.82,216.91,216.5,216.81,3438.0,207.3352,207.4213,207.0292,207.3256,3438.0
2021-10-06 11:45:00,216.93,217.52,216.92,217.37,3979.0,207.4404,208.0046,207.4308,207.8611,3979.0
2021-10-06 11:50:00,217.59,217.8,217.58,217.8,3093.0,208.0715,208.2723,208.0619,208.2723,3093.0
2021-10-06 11:55:00,217.86,218.71,217.74,218.71,2120.0,208.3297,209.1425,208.2149,209.1425,2120.0
2021-10-06 12:00:00,218.77,218.9,218.21,218.21,5700.0,209.1999,209.3242,208.6644,208.6644,5700.0
2021-10-06 12:05:00,218.17,218.17,217.48,217.51,4701.0,208.6261,208.6261,207.9663,207.995,4701.0
2021-10-06 12:10:00,217.81,217.84,217.46,217.51,3077.0,208.2819,208.3106,207.9472,207.995,3077.0
2021-10-06 12:15:00,217.38,218.01,217.38,218.01,1025.0,207.8707,208.4731,207.8707,208.4731,1025.0
2021-10-06 12:20:00,217.84,218.06,217.81,218.02,3811.0,208.3106,208.521,208.2819,208.4827,3811.0
2021-10-06 12:25:00,217.94,218.49,217.8,217.89,8814.0,208.4062,208.9321,208.2723,208.3584,8814.0
2021-10-06 12:30:00,218.23,218.34,218.03,218.33,3513.0,208.6835,208.7887,208.4923,208.7791,3513.0
2021-10-06 12:35:00,218.34,218.34,218.15,218.15,1024.0,208.7887,208.7887,208.607,208.607,1024.0
2021-10-06 12:40:00,218.54,218.98,218.38,218.96,3418.0,208.98,209.4007,208.827,209.3816,3418.0
2021-10-06 12:45:00,219.12,219.12,218.39,218.49,5326.0,209.5346,209.5346,208.8365,208.9321,5326.0
2021-10-06 12:50:00,218.84,218.99,218.66,218.7,3638.0,209.2668,209.4103,209.0947,209.133,3638.0
2021-10-06 12:55:00,218.75,219.02,218.7,218.95,2902.0,209.1808,209.439,209.133,209.372,2902.0
2021-10-06 13:00:00,218.89,219.43,218.88,219.43,5251.0,209.3146,209.831,209.3051,209.831,5251.0
2021-10-06 13:05:00,219.33,219.33,218.4,218.69,5643.0,209.7354,209.7354,208.8461,209.1234,5643.0
2021-10-06 13:10:00,218.67,218.94,218.18,218.93,6468.0,209.1043,209.3625,208.6357,209.3529,6468.0
2021-10-06 13:15:00,218.83,219.2,218.66,219.09,2576.0,209.2573,209.6111,209.0947,209.5059,2576.0
2021-10-06 13:20:00,219.0,219.23,218.84,218.86,3958.0,209.4198,209.6398,209.2668,209.286,3958.0
2021-10-06 13:25:00,218.98,218.98,218.71,218.91,2120.0,209.4007,209.4007,209.1425,209.3338,2120.0
2021-10-06 13:30:00,219.25,220.2,219.25,220.09,12802.0,209.6589,210.5673,209.6589,210.4621,12802.0
2021-10-06 13:35:00,220.19,220.81,220.05,220.73,12250.0,210.5578,211.1507,210.4239,211.0742,12250.0
2021-10-06 13:40:00,220.93,221.22,220.85,220.98,9580.0,211.2654,211.5427,211.1889,211.3132,9580.0
2021-10-06 13:45:00,220.98,221.28,220.84,221.0,6089.0,211.3132,211.6001,211.1793,211.3323,6089.0
2021-10-06 13:50:00,221.0,221.01,220.58,220.65,6533.0,211.3323,211.3419,210.9307,210.9977,6533.0
2021-10-06 13:55:00,220.77,221.13,220.74,221.06,4470.0,211.1124,211.4567,211.0837,211.3897,4470.0
2021-10-06 14:00:00,221.16,221.35,220.8,221.12,9071.0,211.4853,211.667,211.1411,211.4471,9071.0
2021-10-06 14:05:00,221.17,221.27,220.77,221.21,3960.0,211.4949,211.5905,211.1124,211.5332,3960.0
2021-10-06 14:10:00,221.19,221.62,221.19,221.55,3660.0,211.514,211.9252,211.514,211.8583,3660.0
2021-10-06 14:15:00,221.63,222.11,221.59,222.0,13753.0,211.9348,212.3938,211.8965,212.2886,13753.0
2021-10-06 14:20:00,222.21,222.21,221.69,221.7,8449.0,212.4894,212.4894,211.9922,212.0017,8449.0
2021-10-06 14:25:00,221.73,222.24,221.73,222.16,6657.0,212.0304,212.5181,212.0304,212.4416,6657.0
2021-10-06 14:30:00,222.22,222.46,221.98,222.25,5914.0,212.499,212.7285,212.2695,212.5277,5914.0
2021-10-06 14:35:00,222.12,222.56,222.12,222.37,3577.0,212.4033,212.8241,212.4033,212.6424,3577.0
2021-10-06 14:40:00,222.61,222.75,222.51,222.67,3716.0,212.8719,213.0058,212.7763,212.9293,3716.0
2021-10-06 14:45:00,222.76,222.77,222.21,222.25,3006.0,213.0153,213.0249,212.4894,212.5277,3006.0
2021-10-06 14:50:00,222.31,222.55,221.93,222.52,8940.0,212.585,212.8145,212.2217,212.7858,8940.0
2021-10-06 14:55:00,222.49,222.57,221.65,221.76,12585.0,212.7572,212.8337,211.9539,212.0591,12585.0
2021-10-06 15:00:00,221.86,221.87,221.43,221.43,5479.0,212.1547,212.1643,211.7435,211.7435,5479.0
2021-10-06 15:05:00,221.54,221.79,221.34,221.41,2904.0,211.8487,212.0878,211.6575,211.7244,2904.0
2021-10-06 15:10:00,221.48,221.84,221.37,221.66,6734.0,211.7913,212.1356,211.6862,211.9635,6734.0
2021-10-06 15:15:00,221.63,221.93,221.6,221.73,3943.0,211.9348,212.2217,211.9061,212.0304,3943.0
2021-10-06 15:20:00,221.73,221.73,221.37,221.57,3382.0,212.0304,212.0304,211.6862,211.8774,3382.0
2021-10-06 15:25:00,221.67,221.8,221.51,221.7,4592.0,211.973,212.0973,211.82,212.0017,4592.0
2021-10-06 15:30:00,221.7,221.86,221.42,221.44,17963.0,212.0017,212.1547,211.734,211.7531,17963.0
2021-10-06 15:35:00,221.55,221.55,221.07,221.24,5299.0,211.8583,211.8583,211.3993,211.5618,5299.0
2021-10-06 15:40:00,221.28,221.33,221.0,221.12,9500.0,211.6001,211.6479,211.3323,211.4471,9500.0
2021-10-06 15:45:00,221.04,221.37,220.82,221.22,10068.0,211.3706,211.6862,211.1602,211.5427,10068.0
2021-10-06 15:50:00,221.26,221.85,221.26,221.85,21421.0,211.581,212.1452,211.581,212.1452,21421.0
2021-10-06 15:55:00,221.84,222.47,221.81,222.39,42383.0,212.1356,212.738,212.1069,212.6615,42383.0
2021-10-07 09:30:00,226.0,226.83,225.14,225.14,32156.0,216.1136,216.9073,215.2912,215.2912,32156.0
2021-10-07 09:35:00,225.43,226.23,225.0,226.22,5741.0,215.5686,216.3336,215.1574,216.324,5741.0
2021-10-07 09:40:00,226.2,226.2,225.44,225.58,2150.0,216.3049,216.3049,215.5781,215.712,2150.0
2021-10-07 09:45:00,225.68,226.22,225.31,225.51,12282.0,215.8076,216.324,215.4538,215.6451,12282.0
2021-10-07 09:50:00,225.7,226.12,225.4,225.79,4836.0,215.8267,216.2284,215.5399,215.9128,4836.0
2021-10-07 09:55:00,225.95,226.65,225.77,226.63,2470.0,216.0658,216.7352,215.8937,216.7161,2470.0
2021-10-07 10:00:00,226.51,226.7,225.66,225.96,9426.0,216.6013,216.783,215.7885,216.0754,9426.0
2021-10-07 10:05:00,226.05,226.11,225.72,226.07,2885.0,216.1614,216.2188,215.8459,216.1806,2885.0
2021-10-07 10:10:00,226.08,226.61,226.01,226.24,6880.0,216.1901,216.6969,216.1232,216.3431,6880.0
2021-10-07 10:15:00,226.41,226.76,226.29,226.64,2196.0,216.5057,216.8404,216.3909,216.7256,2196.0
2021-10-07 10:20:00,226.65,226.94,226.21,226.21,3303.0,216.7352,217.0125,216.3144,216.3144,3303.0
2021-10-07 10:25:00,226.21,226.71,225.92,226.28,6183.0,216.3144,216.7926,216.0371,216.3814,6183.0
2021-10-07 10:30:00,226.33,226.33,225.67,225.95,4980.0,216.4292,216.4292,215.7981,216.0658,4980.0
2021-10-07 10:35:00,226.0,226.45,225.89,225.89,2584.0,216.1136,216.5439,216.0084,216.0084,2584.0
2021-10-07 10:40:00,226.01,226.26,225.86,226.0,3459.0,216.1232,216.3622,215.9797,216.1136,3459.0
2021-10-07 10:45:00,225.9,225.9,225.36,225.71,4703.0,216.018,216.018,215.5016,215.8363,4703.0
2021-10-07 10:50:00,225.86,226.0,225.55,225.65,10112.0,215.9797,216.1136,215.6833,215.7789,10112.0
2021-10-07 10:55:00,225.56,225.56,225.2,225.3,1923.0,215.6929,215.6929,215.3486,215.4442,1923.0
2021-10-07 11:00:00,225.3,225.3,224.69,224.84,2540.0,215.4442,215.4442,214.8609,215.0044,2540.0
2021-10-07 11:05:00,224.7,224.83,224.52,224.77,3681.0,214.8705,214.9948,214.6984,214.9374,3681.0
2021-10-07 11:10:00,224.81,225.05,224.81,225.0,3178.0,214.9757,215.2052,214.9757,215.1574,3178.0
2021-10-07 11:15:00,225.1,225.34,224.88,225.0,2672.0,215.253,215.4825,215.0426,215.1574,2672.0
2021-10-07 11:20:00,225.31,225.42,225.16,225.16,2208.0,215.4538,215.559,215.3104,215.3104,2208.0
2021-10-07 11:25:00,225.15,225.15,224.6,224.83,4063.0,215.3008,215.3008,214.7749,214.9948,4063.0
2021-10-07 11:30:00,224.83,225.21,224.73,224.73,2144.0,214.9948,215.3582,214.8992,214.8992,2144.0
2021-10-07 11:35:00,224.89,224.89,224.58,224.58,601.0,215.0522,215.0522,214.7557,214.7557,601.0
2021-10-07 11:40:00,224.57,225.0,224.57,224.94,1577.0,214.7462,215.1574,214.7462,215.1,1577.0
2021-10-07 11:45:00,224.79,224.96,224.37,224.37,2500.0,214.9565,215.1191,214.5549,214.5549,2500.0
2021-10-07 11:50:00,224.24,224.54,224.24,224.49,725.0,214.4306,214.7175,214.4306,214.6697,725.0
2021-10-07 11:55:00,224.64,224.8,224.5,224.5,1430.0,214.8131,214.9661,214.6792,214.6792,1430.0
2021-10-07 12:00:00,224.7,224.7,224.56,224.62,1201.0,214.8705,214.8705,214.7366,214.794,1201.0
2021-10-07 12:05:00,224.46,224.56,224.27,224.55,1500.0,214.641,214.7366,214.4593,214.727,1500.0
2021-10-07 12:10:00,224.67,224.67,224.22,224.22,1700.0,214.8418,214.8418,214.4115,214.4115,1700.0
2021-10-07 12:15:00,224.27,224.41,224.27,224.41,500.0,214.4593,214.5932,214.4593,214.5932,500.0
2021-10-07 12:20:00,224.41,224.52,224.4,224.46,1400.0,214.5932,214.6984,214.5836,214.641,1400.0
2021-10-07 12:25:00,224.44,224.44,224.31,224.33,850.0,214.6219,214.6219,214.4975,214.5167,850.0
2021-10-07 12:30:00,224.32,224.62,224.32,224.54,1333.0,214.5071,214.794,214.5071,214.7175,1333.0
2021-10-07 12:35:00,224.64,224.82,224.64,224.81,1100.0,214.8131,214.9852,214.8131,214.9757,1100.0
2021-10-07 12:40:00,224.83,224.89,224.78,224.86,711.0,214.9948,215.0522,214.947,215.0235,711.0
2021-10-07 12:45:00,224.76,224.76,224.66,224.75,725.0,214.9279,214.9279,214.8322,214.9183,725.0
2021-10-07 12:50:00,224.97,225.0,224.82,225.0,1568.0,215.1287,215.1574,214.9852,215.1574,1568.0
2021-10-07 12:55:00,225.07,225.3,225.07,225.2,1191.0,215.2243,215.4442,215.2243,215.3486,1191.0
2021-10-07 13:00:00,225.19,225.21,225.02,225.05,1808.0,215.339,215.3582,215.1765,215.2052,1808.0
2021-10-07 13:05:00,225.19,225.19,225.19,225.19,100.0,215.339,215.339,215.339,215.339,100.0
2021-10-07 13:10:00,225.1,225.22,225.06,225.22,1737.0,215.253,215.3677,215.2147,215.3677,1737.0
2021-10-07 13:15:00,225.25,225.51,225.25,225.51,826.0,215.3964,215.6451,215.3964,215.6451,826.0
2021-10-07 13:20:00,225.47,225.47,224.86,224.86,2393.0,215.6068,215.6068,215.0235,215.0235,2393.0
2021-10-07 13:25:00,224.87,224.95,224.73,224.95,1335.0,215.033,215.1095,214.8992,215.1095,1335.0
2021-10-07 13:30:00,224.9,224.91,224.83,224.84,502.0,215.0617,215.0713,214.9948,215.0044,502.0
2021-10-07 13:35:00,224.61,224.75,224.58,224.73,3090.0,214.7844,214.9183,214.7557,214.8992,3090.0
2021-10-07 13:40:00,224.58,224.83,224.58,224.83,803.0,214.7557,214.9948,214.7557,214.9948,803.0
2021-10-07 13:45:00,224.68,224.68,224.44,224.44,1553.0,214.8514,214.8514,214.6219,214.6219,1553.0
2021-10-07 13:50:00,224.41,224.41,223.73,223.82,1988.0,214.5932,214.5932,213.9429,214.029,1988.0
2021-10-07 13:55:00,223.81,223.81,223.4,223.4,403.0,214.0194,214.0194,213.6274,213.6274,403.0
2021-10-07 14:00:00,223.33,223.38,222.95,223.17,3460.0,213.5604,213.6082,213.197,213.4074,3460.0
2021-10-07 14:05:00,223.23,223.43,222.9,222.9,7435.0,213.4648,213.656,213.1492,213.1492,7435.0
2021-10-07 14:10:00,222.82,223.03,222.67,222.91,2085.0,213.0727,213.2735,212.9293,213.1588,2085.0
2021-10-07 14:15:00,222.85,222.85,222.53,222.69,905.0,213.1014,213.1014,212.7954,212.9484,905.0
2021-10-07 14:20:00,222.53,222.69,222.53,222.67,707.0,212.7954,212.9484,212.7954,212.9293,707.0
2021-10-07 14:25:00,222.57,222.57,222.39,222.46,2301.0,212.8337,212.8337,212.6615,212.7285,2301.0
2021-10-07 14:30:00,222.37,222.39,222.25,222.39,620.0,212.6424,212.6615,212.5277,212.6615,620.0
2021-10-07 14:35:00,222.25,222.59,222.22,222.57,7042.0,212.5277,212.8528,212.499,212.8337,7042.0
2021-10-07 14:40:00,222.67,222.8,222.58,222.61,1102.0,212.9293,213.0536,212.8432,212.8719,1102.0
2021-10-07 14:45:00,222.51,222.95,222.51,222.84,1942.0,212.7763,213.197,212.7763,213.0919,1942.0
2021-10-07 14:50:00,222.89,222.98,222.45,222.63,2467.0,213.1397,213.2257,212.7189,212.891,2467.0
2021-10-07 14:55:00,222.77,222.83,222.33,222.39,3091.0,213.0249,213.0823,212.6042,212.6615,3091.0
2021-10-07 15:00:00,222.2,222.43,222.17,222.42,1870.0,212.4798,212.6998,212.4512,212.6902,1870.0
2021-10-07 15:05:00,222.61,222.97,222.53,222.97,1004.0,212.8719,213.2162,212.7954,213.2162,1004.0
2021-10-07 15:10:00,222.91,223.04,222.73,222.95,4061.0,213.1588,213.2831,212.9867,213.197,4061.0
2021-10-07 15:15:00,223.03,223.14,222.8,222.82,1000.0,213.2735,213.3787,213.0536,213.0727,1000.0
2021-10-07 15:20:00,222.85,223.27,222.79,222.99,2798.0,213.1014,213.503,213.044,213.2353,2798.0
2021-10-07 15:25:00,222.82,222.87,222.56,222.78,2442.0,213.0727,213.1205,212.8241,213.0345,2442.0
2021-10-07 15:30:00,222.61,222.85,222.61,222.78,7504.0,212.8719,213.1014,212.8719,213.0345,7504.0
2021-10-07 15:35:00,222.87,222.98,222.38,222.42,5594.0,213.1205,213.2257,212.652,212.6902,5594.0
2021-10-07 15:40:00,222.44,222.59,222.12,222.12,5842.0,212.7093,212.8528,212.4033,212.4033,5842.0
2021-10-07 15:45:00,222.08,222.56,221.93,222.54,19434.0,212.3651,212.8241,212.2217,212.805,19434.0
2021-10-07 15:50:00,222.49,222.64,221.97,222.11,6451.0,212.7572,212.9006,212.2599,212.3938,6451.0
2021-10-07 15:55:00,222.11,222.36,221.9,222.35,33184.0,212.3938,212.6328,212.193,212.6233,33184.0
2021-10-08 09:30:00,221.98,222.76,220.26,220.26,16133.0,212.2695,213.0153,210.6247,210.6247,16133.0
2021-10-08 09:35:00,220.49,221.05,219.42,219.58,13852.0,210.8447,211.3802,209.8215,209.9745,13852.0
2021-10-08 09:40:00,219.96,220.38,219.3,219.75,9781.0,210.3378,210.7395,209.7067,210.137,9781.0
2021-10-08 09:45:00,219.66,220.32,218.71,219.21,9070.0,210.051,210.6821,209.1425,209.6206,9070.0
2021-10-08 09:50:00,219.59,219.59,218.09,218.73,16775.0,209.984,209.984,208.5496,209.1616,16775.0
2021-10-08 09:55:00,219.58,220.0,219.49,219.62,7794.0,209.9745,210.3761,209.8884,210.0127,7794.0
2021-10-08 10:00:00,219.62,220.51,219.62,220.22,3315.0,210.0127,210.8638,210.0127,210.5865,3315.0
2021-10-08 10:05:00,220.53,220.81,220.32,220.36,4622.0,210.8829,211.1507,210.6821,210.7203,4622.0
2021-10-08 10:10:00,220.35,220.57,219.79,220.57,3921.0,210.7108,210.9212,210.1753,210.9212,3921.0
2021-10-08 10:15:00,220.91,220.91,220.04,220.05,2035.0,211.2463,211.2463,210.4143,210.4239,2035.0
2021-10-08 10:20:00,219.72,219.9,219.04,219.25,2928.0,210.1083,210.2805,209.4581,209.6589,2928.0
2021-10-08 10:25:00,219.04,219.04,218.11,218.28,6964.0,209.4581,209.4581,208.5688,208.7313,6964.0
2021-10-08 10:30:00,218.37,218.77,217.8,218.72,25554.0,208.8174,209.1999,208.2723,209.1521,25554.0
2021-10-08 10:35:00,218.67,218.82,217.73,217.95,17691.0,209.1043,209.2477,208.2054,208.4158,17691.0
2021-10-08 10:40:00,218.04,218.12,216.98,217.51,22563.0,208.5018,208.5783,207.4882,207.995,22563.0
2021-10-08 10:45:00,217.58,217.99,217.5,217.9,30601.0,208.0619,208.454,207.9854,208.368,30601.0
2021-10-08 10:50:00,217.73,217.88,217.44,217.87,4184.0,208.2054,208.3488,207.9281,208.3393,4184.0
2021-10-08 10:55:00,217.68,217.68,217.37,217.39,2300.0,208.1576,208.1576,207.8611,207.8803,2300.0
2021-10-08 11:00:00,217.47,218.1,217.4,217.95,4934.0,207.9568,208.5592,207.8898,208.4158,4934.0
2021-10-08 11:05:00,218.03,218.49,218.01,218.47,7649.0,208.4923,208.9321,208.4731,208.913,7649.0
2021-10-08 11:10:00,218.53,219.17,218.52,219.03,14980.0,208.9704,209.5824,208.9608,209.4485,14980.0
2021-10-08 11:15:00,219.03,219.03,218.33,218.33,3100.0,209.4485,209.4485,208.7791,208.7791,3100.0
2021-10-08 11:20:00,218.31,218.31,217.31,217.31,4135.0,208.76,208.76,207.8038,207.8038,4135.0
2021-10-08 11:25:00,217.4,217.67,217.39,217.39,5916.0,207.8898,208.148,207.8803,207.8803,5916.0
2021-10-08 11:30:00,217.24,217.99,217.24,217.67,4383.0,207.7368,208.454,207.7368,208.148,4383.0
2021-10-08 11:35:00,217.49,217.5,217.13,217.3,1760.0,207.9759,207.9854,207.6316,207.7942,1760.0
2021-10-08 11:40:00,217.33,217.46,216.8,216.86,13136.0,207.8229,207.9472,207.3161,207.3734,13136.0
2021-10-08 11:45:00,216.85,216.85,216.26,216.26,10353.0,207.3639,207.3639,206.7997,206.7997,10353.0
2021-10-08 11:50:00,216.36,216.5,216.19,216.24,5755.0,206.8953,207.0292,206.7328,206.7806,5755.0
2021-10-08 11:55:00,216.13,216.28,216.03,216.21,3071.0,206.6754,206.8188,206.5798,206.7519,3071.0
2021-10-08 12:00:00,216.18,216.26,215.91,216.0,6466.0,206.7232,206.7997,206.465,206.5511,6466.0
2021-10-08 12:05:00,215.94,216.08,215.32,215.32,8137.0,206.4937,206.6276,205.9008,205.9008,8137.0
2021-10-08 12:10:00,215.46,215.47,214.96,215.04,14825.0,206.0347,206.0443,205.5566,205.6331,14825.0
2021-10-08 12:15:00,215.01,215.87,215.01,215.6,5924.0,205.6044,206.4268,205.6044,206.1686,5924.0
2021-10-08 12:20:00,215.47,215.72,215.34,215.58,2480.0,206.0443,206.2833,205.9199,206.1494,2480.0
2021-10-08 12:25:00,215.48,215.48,215.07,215.16,5127.0,206.0538,206.0538,205.6617,205.7478,5127.0
2021-10-08 12:30:00,215.21,215.54,215.17,215.46,4273.0,205.7956,206.1112,205.7574,206.0347,4273.0
2021-10-08 12:35:00,215.59,215.87,215.44,215.8,3655.0,206.159,206.4268,206.0156,206.3598,3655.0
2021-10-08 12:40:00,215.74,216.05,215.65,215.91,3342.0,206.3024,206.5989,206.2164,206.465,3342.0
2021-10-08 12:45:00,215.79,215.87,215.54,215.57,5183.0,206.3503,206.4268,206.1112,206.1399,5183.0
2021-10-08 12:50:00,215.65,216.05,215.64,215.97,3564.0,206.2164,206.5989,206.2068,206.5224,3564.0
2021-10-08 12:55:00,215.88,215.93,215.26,215.26,4202.0,206.4363,206.4841,205.8434,205.8434,4202.0
2021-10-08 13:00:00,215.43,215.66,215.36,215.45,4570.0,206.006,206.2259,205.9391,206.0251,4570.0
2021-10-08 13:05:00,215.43,215.43,215.0,215.21,4190.0,206.006,206.006,205.5948,205.7956,4190.0
2021-10-08 13:10:00,215.19,215.45,215.05,215.11,3169.0,205.7765,206.0251,205.6426,205.7,3169.0
2021-10-08 13:15:00,215.16,215.16,214.33,214.46,4695.0,205.7478,205.7478,204.9541,205.0784,4695.0
2021-10-08 13:20:00,214.52,214.6,214.33,214.54,6655.0,205.1358,205.2123,204.9541,205.1549,6655.0
2021-10-08 13:25:00,214.51,214.63,214.31,214.46,10189.0,205.1262,205.241,204.935,205.0784,10189.0
2021-10-08 13:30:00,214.46,214.46,214.11,214.3,5836.0,205.0784,205.0784,204.7437,204.9254,5836.0
2021-10-08 13:35:00,214.28,214.32,214.09,214.16,3264.0,204.9063,204.9446,204.7246,204.7916,3264.0
2021-10-08 13:40:00,214.2,214.38,213.92,213.94,5627.0,204.8298,205.0019,204.5621,204.5812,5627.0
2021-10-08 13:45:00,214.09,214.12,213.64,213.74,10919.0,204.7246,204.7533,204.2943,204.3899,10919.0
2021-10-08 13:50:00,213.8,213.92,213.58,213.68,10336.0,204.4473,204.5621,204.2369,204.3326,10336.0
2021-10-08 13:55:00,213.57,214.23,213.56,213.97,7335.0,204.2274,204.8585,204.2178,204.6099,7335.0
2021-10-08 14:00:00,213.9,214.62,213.89,214.45,4412.0,204.5429,205.2314,204.5334,205.0689,4412.0
2021-10-08 14:05:00,214.51,214.58,214.36,214.41,3289.0,205.1262,205.1932,204.9828,205.0306,3289.0
2021-10-08 14:10:00,214.21,214.52,214.21,214.48,3507.0,204.8394,205.1358,204.8394,205.0976,3507.0
2021-10-08 14:15:00,214.48,214.64,214.39,214.51,4362.0,205.0976,205.2506,205.0115,205.1262,4362.0
2021-10-08 14:20:00,214.52,214.72,214.5,214.72,2842.0,205.1358,205.3271,205.1167,205.3271,2842.0
2021-10-08 14:25:00,214.75,215.05,214.72,214.96,3185.0,205.3557,205.6426,205.3271,205.5566,3185.0
2021-10-08 14:30:00,214.87,214.87,214.6,214.6,3651.0,205.4705,205.4705,205.2123,205.2123,3651.0
2021-10-08 14:35:00,214.41,215.04,214.16,214.99,16130.0,205.0306,205.6331,204.7916,205.5852,16130.0
2021-10-08 14:40:00,215.0,215.2,215.0,215.08,2967.0,205.5948,205.7861,205.5948,205.6713,2967.0
2021-10-08 14:45:00,215.03,215.29,214.66,215.29,3761.0,205.6235,205.8721,205.2697,205.8721,3761.0
2021-10-08 14:50:00,215.08,215.18,214.76,214.83,2500.0,205.6713,205.7669,205.3653,205.4322,2500.0
2021-10-08 14:55:00,214.75,215.0,214.61,214.85,1520.0,205.3557,205.5948,205.2219,205.4514,1520.0
2021-10-08 15:00:00,214.82,214.89,214.64,214.87,4867.0,205.4227,205.4896,205.2506,205.4705,4867.0
2021-10-08 15:05:00,214.85,215.37,214.77,215.07,9064.0,205.4514,205.9486,205.3749,205.6617,9064.0
2021-10-08 15:10:00,215.05,215.1,214.67,214.79,2502.0,205.6426,205.6904,205.2792,205.394,2502.0
2021-10-08 15:15:00,214.83,214.9,214.63,214.9,2190.0,205.4322,205.4992,205.241,205.4992,2190.0
2021-10-08 15:20:00,214.89,215.0,214.7,214.85,3970.0,205.4896,205.5948,205.3079,205.4514,3970.0
2021-10-08 15:25:00,214.82,214.84,214.5,214.62,5917.0,205.4227,205.4418,205.1167,205.2314,5917.0
2021-10-08 15:30:00,214.5,214.5,214.02,214.46,11502.0,205.1167,205.1167,204.6577,205.0784,11502.0
2021-10-08 15:35:00,214.41,214.46,213.88,213.96,10591.0,205.0306,205.0784,204.5238,204.6003,10591.0
2021-10-08 15:40:00,213.95,214.04,213.81,213.98,9395.0,204.5907,204.6768,204.4569,204.6194,9395.0
2021-10-08 15:45:00,213.93,214.63,213.93,214.38,16793.0,204.5716,205.241,204.5716,205.0019,16793.0
2021-10-08 15:50:00,214.37,214.66,214.12,214.45,20306.0,204.9924,205.2697,204.7533,205.0689,20306.0
2021-10-08 15:55:00,214.52,215.07,214.3,215.05,96306.0,205.1358,205.6617,204.9254,205.6426,96306.0
2021-10-11 09:30:00,215.1,216.43,214.32,214.32,43593.0,205.6904,206.9623,204.9446,204.9446,43593.0
2021-10-11 09:35:00,214.8,215.07,213.9,214.62,22103.0,205.4036,205.6617,204.5429,205.2314,22103.0
2021-10-11 09:40:00,214.39,215.03,214.28,214.37,4590.0,205.0115,205.6235,204.9063,204.9924,4590.0
2021-10-11 09:45:00,214.64,215.53,213.91,215.41,27479.0,205.2506,206.1016,204.5525,205.9869,27479.0
2021-10-11 09:50:00,215.26,215.26,214.32,215.0,3163.0,205.8434,205.8434,204.9446,205.5948,3163.0
2021-10-11 09:55:00,215.23,215.8,214.81,215.46,6726.0,205.8148,206.3598,205.4131,206.0347,6726.0
2021-10-11 10:00:00,215.46,215.98,215.3,215.3,4877.0,206.0347,206.5319,205.8817,205.8817,4877.0
2021-10-11 10:05:00,215.75,216.88,215.33,216.41,9026.0,206.312,207.3926,205.9104,206.9431,9026.0
2021-10-11 10:10:00,216.7,217.34,216.4,217.18,11712.0,207.2204,207.8324,206.9336,207.6794,11712.0
2021-10-11 10:15:00,217.3,217.78,216.91,217.75,9456.0,207.7942,208.2532,207.4213,208.2245,9456.0
2021-10-11 10:20:00,217.56,218.55,217.56,218.5,11148.0,208.0428,208.9895,208.0428,208.9417,11148.0
2021-10-11 10:25:00,218.79,218.87,218.26,218.58,6942.0,209.219,209.2955,208.7122,209.0182,6942.0
2021-10-11 10:30:00,218.56,219.18,218.26,218.26,10906.0,208.9991,209.592,208.7122,208.7122,10906.0
2021-10-11 10:35:00,218.19,218.67,218.19,218.52,3993.0,208.6453,209.1043,208.6453,208.9608,3993.0
2021-10-11 10:40:00,218.45,218.57,217.71,218.12,4790.0,208.8939,209.0086,208.1863,208.5783,4790.0
2021-10-11 10:45:00,217.98,218.45,217.86,217.91,3645.0,208.4445,208.8939,208.3297,208.3775,3645.0
2021-10-11 10:50:00,218.07,218.52,217.48,218.5,7873.0,208.5305,208.9608,207.9663,208.9417,7873.0
2021-10-11 10:55:00,218.54,218.64,217.93,218.16,4211.0,208.98,209.0756,208.3966,208.6166,4211.0
2021-10-11 11:00:00,218.0,218.0,217.44,217.45,2719.0,208.4636,208.4636,207.9281,207.9376,2719.0
2021-10-11 11:05:00,217.28,217.56,217.07,217.51,2782.0,207.7751,208.0428,207.5743,207.995,2782.0
2021-10-11 11:10:00,217.6,217.9,217.57,217.69,1504.0,208.0811,208.368,208.0524,208.1671,1504.0
2021-10-11 11:15:00,217.66,217.76,217.41,217.44,2630.0,208.1384,208.2341,207.8994,207.9281,2630.0
2021-10-11 11:20:00,217.63,217.76,217.59,217.59,600.0,208.1098,208.2341,208.0715,208.0715,600.0
2021-10-11 11:25:00,217.58,217.74,217.48,217.7,1955.0,208.0619,208.2149,207.9663,208.1767,1955.0
2021-10-11 11:30:00,217.73,217.94,217.68,217.68,3064.0,208.2054,208.4062,208.1576,208.1576,3064.0
2021-10-11 11:35:00,217.78,218.25,217.78,218.02,1458.0,208.2532,208.7026,208.2532,208.4827,1458.0
2021-10-11 11:40:00,218.12,218.23,218.04,218.19,1300.0,208.5783,208.6835,208.5018,208.6453,1300.0
2021-10-11 11:45:00,218.12,218.12,217.91,217.92,3307.0,208.5783,208.5783,208.3775,208.3871,3307.0
2021-10-11 11:50:00,218.07,218.2,217.74,217.91,3163.0,208.5305,208.6548,208.2149,208.3775,3163.0
2021-10-11 11:55:00,217.92,218.14,217.76,218.04,9195.0,208.3871,208.5975,208.2341,208.5018,9195.0
2021-10-11 12:00:00,218.1,218.38,217.95,218.0,5920.0,208.5592,208.827,208.4158,208.4636,5920.0
2021-10-11 12:05:00,218.18,218.18,217.67,217.93,2125.0,208.6357,208.6357,208.148,208.3966,2125.0
2021-10-11 12:10:00,217.83,217.83,217.17,217.19,6550.0,208.301,208.301,207.6699,207.689,6550.0
2021-10-11 12:15:00,217.19,217.23,216.76,216.86,2653.0,207.689,207.7273,207.2778,207.3734,2653.0
2021-10-11 12:20:00,216.86,217.0,216.83,216.99,2313.0,207.3734,207.5073,207.3448,207.4978,2313.0
2021-10-11 12:25:00,216.93,216.93,216.44,216.53,3472.0,207.4404,207.4404,206.9718,207.0579,3472.0
2021-10-11 12:30:00,216.49,216.49,216.15,216.28,1403.0,207.0196,207.0196,206.6945,206.8188,1403.0
2021-10-11 12:35:00,216.36,216.4,216.14,216.2,2845.0,206.8953,206.9336,206.6849,206.7423,2845.0
2021-10-11 12:40:00,216.36,216.49,216.16,216.16,1491.0,206.8953,207.0196,206.7041,206.7041,1491.0
2021-10-11 12:45:00,216.24,216.47,216.18,216.29,3704.0,206.7806,207.0005,206.7232,206.8284,3704.0
2021-10-11 12:50:00,216.33,216.35,216.14,216.3,1822.0,206.8666,206.8858,206.6849,206.8379,1822.0
2021-10-11 12:55:00,216.31,216.36,215.76,216.04,12462.0,206.8475,206.8953,206.3216,206.5893,12462.0
2021-10-11 13:00:00,215.98,215.98,215.45,215.45,1406.0,206.5319,206.5319,206.0251,206.0251,1406.0
2021-10-11 13:05:00,215.53,215.54,215.14,215.35,1414.0,206.1016,206.1112,205.7287,205.9295,1414.0
2021-10-11 13:10:00,215.61,215.83,215.51,215.83,1874.0,206.1781,206.3885,206.0825,206.3885,1874.0
2021-10-11 13:15:00,215.85,215.85,215.6,215.6,2592.0,206.4076,206.4076,206.1686,206.1686,2592.0
2021-10-11 13:20:00,215.56,215.61,215.2,215.36,2576.0,206.1303,206.1781,205.7861,205.9391,2576.0
2021-10-11 13:25:00,215.28,215.28,214.87,214.95,2250.0,205.8626,205.8626,205.4705,205.547,2250.0
2021-10-11 13:30:00,214.88,215.01,214.6,215.0,3165.0,205.4801,205.6044,205.2123,205.5948,3165.0
2021-10-11 13:35:00,215.22,215.37,215.11,215.11,2034.0,205.8052,205.9486,205.7,205.7,2034.0
2021-10-11 13:40:00,215.3,215.45,215.17,215.45,706.0,205.8817,206.0251,205.7574,206.0251,706.0
2021-10-11 13:45:00,215.48,215.48,214.74,214.74,1312.0,206.0538,206.0538,205.3462,205.3462,1312.0
2021-10-11 13:50:00,215.02,215.42,214.95,215.15,1600.0,205.6139,205.9964,205.547,205.7382,1600.0
2021-10-11 13:55:00,215.33,215.51,215.28,215.51,816.0,205.9104,206.0825,205.8626,206.0825,816.0
2021-10-11 14:00:00,215.31,215.45,215.31,215.45,840.0,205.8913,206.0251,205.8913,206.0251,840.0
2021-10-11 14:05:00,215.38,215.47,215.21,215.35,4039.0,205.9582,206.0443,205.7956,205.9295,4039.0
2021-10-11 14:10:00,215.34,215.71,215.34,215.61,1525.0,205.9199,206.2738,205.9199,206.1781,1525.0
2021-10-11 14:15:00,215.77,215.85,215.39,215.39,1802.0,206.3311,206.4076,205.9678,205.9678,1802.0
2021-10-11 14:20:00,215.32,215.53,215.32,215.39,9482.0,205.9008,206.1016,205.9008,205.9678,9482.0
2021-10-11 14:25:00,215.44,215.44,215.21,215.21,1774.0,206.0156,206.0156,205.7956,205.7956,1774.0
2021-10-11 14:30:00,215.24,215.4,214.82,214.82,4186.0,205.8243,205.9773,205.4227,205.4227,4186.0
2021-10-11 14:35:00,214.8,214.89,214.5,214.72,8417.0,205.4036,205.4896,205.1167,205.3271,8417.0
2021-10-11 14:40:00,214.79,215.01,214.61,214.8,3141.0,205.394,205.6044,205.2219,205.4036,3141.0
2021-10-11 14:45:00,215.02,215.27,214.87,215.11,1960.0,205.6139,205.853,205.4705,205.7,1960.0
2021-10-11 14:50:00,215.2,215.32,214.83,215.04,2500.0,205.7861,205.9008,205.4322,205.6331,2500.0
2021-10-11 14:55:00,215.1,215.39,215.1,215.37,1000.0,205.6904,205.9678,205.6904,205.9486,1000.0
2021-10-11 15:00:00,215.59,215.76,215.44,215.52,3314.0,206.159,206.3216,206.0156,206.0921,3314.0
2021-10-11 15:05:00,215.53,215.55,214.96,215.03,3609.0,206.1016,206.1208,205.5566,205.6235,3609.0
2021-10-11 15:10:00,215.06,215.29,215.06,215.23,800.0,205.6522,205.8721,205.6522,205.8148,800.0
2021-10-11 15:15:00,215.24,215.24,214.86,214.86,1400.0,205.8243,205.8243,205.4609,205.4609,1400.0
2021-10-11 15:20:00,214.95,215.0,214.8,214.8,3177.0,205.547,205.5948,205.4036,205.4036,3177.0
2021-10-11 15:25:00,214.95,215.02,214.69,214.7,3216.0,205.547,205.6139,205.2984,205.3079,3216.0
2021-10-11 15:30:00,214.86,214.99,214.71,214.73,2942.0,205.4609,205.5852,205.3175,205.3366,2942.0
2021-10-11 15:35:00,214.66,214.99,214.57,214.99,8973.0,205.2697,205.5852,205.1836,205.5852,8973.0
2021-10-11 15:40:00,214.9,214.91,214.61,214.73,7124.0,205.4992,205.5087,205.2219,205.3366,7124.0
2021-10-11 15:45:00,214.78,214.82,214.44,214.59,11488.0,205.3844,205.4227,205.0593,205.2027,11488.0
2021-10-11 15:50:00,214.6,214.6,214.15,214.26,13736.0,205.2123,205.2123,204.782,204.8872,13736.0
2021-10-11 15:55:00,214.33,214.41,214.1,214.11,35982.0,204.9541,205.0306,204.7342,204.7437,35982.0
2021-10-12 09:30:00,217.96,217.96,214.87,215.4,20635.0,208.4253,208.4253,205.4705,205.9773,20635.0
2021-10-12 09:35:00,216.17,217.37,215.91,217.0,2640.0,206.7136,207.8611,206.465,207.5073,2640.0
2021-10-12 09:40:00,216.59,217.86,216.59,216.68,4499.0,207.1153,208.3297,207.1153,207.2013,4499.0
2021-10-12 09:45:00,216.04,217.31,215.88,217.24,3835.0,206.5893,207.8038,206.4363,207.7368,3835.0
2021-10-12 09:50:00,217.07,218.9,217.06,218.84,11003.0,207.5743,209.3242,207.5647,209.2668,11003.0
2021-10-12 09:55:00,218.71,218.95,218.04,218.04,4760.0,209.1425,209.372,208.5018,208.5018,4760.0
2021-10-12 10:00:00,217.92,218.65,216.74,217.52,9615.0,208.3871,209.0851,207.2587,208.0046,9615.0
2021-10-12 10:05:00,218.03,218.09,216.9,216.9,1700.0,208.4923,208.5496,207.4117,207.4117,1700.0
2021-10-12 10:10:00,216.91,217.18,216.28,216.28,6037.0,207.4213,207.6794,206.8188,206.8188,6037.0
2021-10-12 10:15:00,216.2,216.77,215.47,215.66,7077.0,206.7423,207.2874,206.0443,206.2259,7077.0
2021-10-12 10:20:00,215.95,215.95,215.29,215.7,7439.0,206.5033,206.5033,205.8721,206.2642,7439.0
2021-10-12 10:25:00,215.31,215.95,215.27,215.76,2596.0,205.8913,206.5033,205.853,206.3216,2596.0
2021-10-12 10:30:00,215.75,216.06,215.4,215.89,3204.0,206.312,206.6084,205.9773,206.4459,3204.0
2021-10-12 10:35:00,216.11,216.41,215.65,216.41,3561.0,206.6563,206.9431,206.2164,206.9431,3561.0
2021-10-12 10:40:00,216.48,216.77,216.38,216.66,7189.0,207.0101,207.2874,206.9144,207.1822,7189.0
2021-10-12 10:45:00,216.67,217.35,216.67,216.86,2485.0,207.1918,207.842,207.1918,207.3734,2485.0
2021-10-12 10:50:00,216.55,216.68,216.12,216.12,2500.0,207.077,207.2013,206.6658,206.6658,2500.0
2021-10-12 10:55:00,216.23,216.29,215.86,215.9,1922.0,206.771,206.8284,206.4172,206.4554,1922.0
2021-10-12 11:00:00,216.15,216.39,215.65,215.79,2641.0,206.6945,206.924,206.2164,206.3503,2641.0
2021-10-12 11:05:00,215.71,216.36,215.64,216.36,9609.0,206.2738,206.8953,206.2068,206.8953,9609.0
2021-10-12 11:10:00,216.26,216.26,215.79,215.91,4997.0,206.7997,206.7997,206.3503,206.465,4997.0
2021-10-12 11:15:00,215.85,215.85,215.27,215.27,3781.0,206.4076,206.4076,205.853,205.853,3781.0
2021-10-12 11:20:00,215.19,216.24,215.19,216.24,17668.0,205.7765,206.7806,205.7765,206.7806,17668.0
2021-10-12 11:25:00,216.23,216.23,215.55,215.64,1900.0,206.771,206.771,206.1208,206.2068,1900.0
2021-10-12 11:30:00,215.77,215.85,215.4,215.41,3081.0,206.3311,206.4076,205.9773,205.9869,3081.0
2021-10-12 11:35:00,215.61,215.61,215.15,215.18,4072.0,206.1781,206.1781,205.7382,205.7669,4072.0
2021-10-12 11:40:00,215.01,215.47,214.98,215.3,4302.0,205.6044,206.0443,205.5757,205.8817,4302.0
2021-10-12 11:45:00,215.4,215.76,215.4,215.75,1893.0,205.9773,206.3216,205.9773,206.312,1893.0
2021-10-12 11:50:00,215.9,216.2,215.8,215.96,4569.0,206.4554,206.7423,206.3598,206.5128,4569.0
2021-10-12 11:55:00,216.09,216.47,216.08,216.47,9116.0,206.6371,207.0005,206.6276,207.0005,9116.0
2021-10-12 12:00:00,216.54,216.94,216.54,216.85,2874.0,207.0674,207.4499,207.0674,207.3639,2874.0
2021-10-12 12:05:00,216.97,217.02,216.66,216.82,2959.0,207.4786,207.5264,207.1822,207.3352,2959.0
2021-10-12 12:10:00,216.91,216.91,216.56,216.59,1015.0,207.4213,207.4213,207.0866,207.1153,1015.0
2021-10-12 12:15:00,216.71,216.96,216.71,216.94,2027.0,207.23,207.4691,207.23,207.4499,2027.0
2021-10-12 12:20:00,216.96,217.16,216.96,217.16,1732.0,207.4691,207.6603,207.4691,207.6603,1732.0
2021-10-12 12:25:00,217.13,217.18,216.96,217.18,1022.0,207.6316,207.6794,207.4691,207.6794,1022.0
2021-10-12 12:30:00,217.17,217.34,216.88,216.98,1602.0,207.6699,207.8324,207.3926,207.4882,1602.0
2021-10-12 12:35:00,216.88,216.98,216.67,216.98,2243.0,207.3926,207.4882,207.1918,207.4882,2243.0
2021-10-12 12:40:00,217.26,217.27,217.21,217.27,810.0,207.7559,207.7655,207.7081,207.7655,810.0
2021-10-12 12:45:00,217.15,217.24,216.95,217.08,1667.0,207.6508,207.7368,207.4595,207.5838,1667.0
2021-10-12 12:50:00,217.0,217.0,216.62,216.8,2709.0,207.5073,207.5073,207.1439,207.3161,2709.0
2021-10-12 12:55:00,216.72,216.98,216.72,216.98,789.0,207.2396,207.4882,207.2396,207.4882,789.0
2021-10-12 13:00:00,216.85,216.88,216.74,216.82,1301.0,207.3639,207.3926,207.2587,207.3352,1301.0
2021-10-12 13:05:00,216.94,216.96,216.58,216.75,1406.0,207.4499,207.4691,207.1057,207.2683,1406.0
2021-10-12 13:10:00,216.76,217.25,216.75,217.25,1343.0,207.2778,207.7464,207.2683,207.7464,1343.0
2021-10-12 13:15:00,217.27,217.35,217.15,217.35,2230.0,207.7655,207.842,207.6508,207.842,2230.0
2021-10-12 13:20:00,217.27,217.27,217.05,217.05,1892.0,207.7655,207.7655,207.5551,207.5551,1892.0
2021-10-12 13:25:00,217.25,217.49,217.25,217.49,1600.0,207.7464,207.9759,207.7464,207.9759,1600.0
2021-10-12 13:30:00,217.55,218.03,217.52,217.94,1761.0,208.0333,208.4923,208.0046,208.4062,1761.0
2021-10-12 13:35:00,217.93,217.99,217.92,217.99,203.0,208.3966,208.454,208.3871,208.454,203.0
2021-10-12 13:40:00,218.13,218.44,218.13,218.44,494.0,208.5879,208.8843,208.5879,208.8843,494.0
2021-10-12 13:45:00,218.52,218.52,218.2,218.37,1428.0,208.9608,208.9608,208.6548,208.8174,1428.0
2021-10-12 13:50:00,218.39,218.45,218.13,218.13,1329.0,208.8365,208.8939,208.5879,208.5879,1329.0
2021-10-12 13:55:00,217.88,217.97,217.75,217.75,1814.0,208.3488,208.4349,208.2245,208.2245,1814.0
2021-10-12 14:00:00,217.73,217.83,217.44,217.74,8671.0,208.2054,208.301,207.9281,208.2149,8671.0
2021-10-12 14:05:00,217.7,217.73,217.47,217.64,3394.0,208.1767,208.2054,207.9568,208.1193,3394.0
2021-10-12 14:10:00,217.61,217.74,217.53,217.63,1706.0,208.0906,208.2149,208.0141,208.1098,1706.0
2021-10-12 14:15:00,217.57,217.88,217.55,217.67,2400.0,208.0524,208.3488,208.0333,208.148,2400.0
2021-10-12 14:20:00,217.78,217.79,217.58,217.73,700.0,208.2532,208.2628,208.0619,208.2054,700.0
2021-10-12 14:25:00,217.66,217.73,217.48,217.49,1714.0,208.1384,208.2054,207.9663,207.9759,1714.0
2021-10-12 14:30:00,217.48,217.55,217.27,217.38,10310.0,207.9663,208.0333,207.7655,207.8707,10310.0
2021-10-12 14:35:00,217.38,217.82,217.37,217.67,2020.0,207.8707,208.2915,207.8611,208.148,2020.0
2021-10-12 14:40:00,217.73,217.73,217.58,217.63,600.0,208.2054,208.2054,208.0619,208.1098,600.0
2021-10-12 14:45:00,217.72,217.78,217.61,217.71,3002.0,208.1958,208.2532,208.0906,208.1863,3002.0
2021-10-12 14:50:00,217.67,217.98,217.66,217.9,2186.0,208.148,208.4445,208.1384,208.368,2186.0
2021-10-12 14:55:00,217.94,217.96,217.18,217.18,5141.0,208.4062,208.4253,207.6794,207.6794,5141.0
2021-10-12 15:00:00,217.22,217.32,216.92,216.96,2475.0,207.7177,207.8133,207.4308,207.4691,2475.0
2021-10-12 15:05:00,217.22,217.22,216.7,216.71,1991.0,207.7177,207.7177,207.2204,207.23,1991.0
2021-10-12 15:10:00,216.79,216.89,216.79,216.82,1083.0,207.3065,207.4021,207.3065,207.3352,1083.0
2021-10-12 15:15:00,216.79,216.79,216.45,216.65,2708.0,207.3065,207.3065,206.9814,207.1726,2708.0
2021-10-12 15:20:00,216.71,216.73,216.34,216.73,3613.0,207.23,207.2491,206.8762,207.2491,3613.0
2021-10-12 15:25:00,216.61,216.64,216.47,216.47,1409.0,207.1344,207.1631,207.0005,207.0005,1409.0
2021-10-12 15:30:00,216.48,216.49,216.33,216.42,1683.0,207.0101,207.0196,206.8666,206.9527,1683.0
2021-10-12 15:35:00,216.54,216.85,216.45,216.61,5093.0,207.0674,207.3639,206.9814,207.1344,5093.0
2021-10-12 15:40:00,216.49,216.61,215.9,215.9,9912.0,207.0196,207.1344,206.4554,206.4554,9912.0
2021-10-12 15:45:00,215.85,215.85,215.37,215.52,17072.0,206.4076,206.4076,205.9486,206.0921,17072.0
2021-10-12 15:50:00,215.59,215.85,215.48,215.83,19117.0,206.159,206.4076,206.0538,206.3885,19117.0
2021-10-12 15:55:00,215.84,217.14,215.84,216.86,67429.0,206.3981,207.6412,206.3981,207.3734,67429.0
2021-10-13 09:30:00,218.5,221.18,217.9,221.18,36262.0,208.9417,211.5045,208.368,211.5045,36262.0
2021-10-13 09:35:00,221.03,224.0,220.7,223.84,33121.0,211.361,214.2011,211.0455,214.0481,33121.0
2021-10-13 09:40:00,223.84,224.36,223.16,223.82,22150.0,214.0481,214.5454,213.3979,214.029,22150.0
2021-10-13 09:45:00,223.93,226.22,223.82,225.1,47061.0,214.1342,216.324,214.029,215.253,47061.0
2021-10-13 09:50:00,225.0,225.29,223.0,223.48,20971.0,215.1574,215.4347,213.2449,213.7039,20971.0
2021-10-13 09:55:00,223.25,223.89,223.0,223.32,17182.0,213.4839,214.0959,213.2449,213.5509,17182.0
2021-10-13 10:00:00,223.07,223.55,222.25,222.44,38712.0,213.3118,213.7708,212.5277,212.7093,38712.0
2021-10-13 10:05:00,222.36,222.4,220.91,221.26,4457.0,212.6328,212.6711,211.2463,211.581,4457.0
2021-10-13 10:10:00,221.07,221.42,219.69,220.11,12622.0,211.3993,211.734,210.0796,210.4813,12622.0
2021-10-13 10:15:00,220.1,221.4,220.02,221.4,4907.0,210.4717,211.7148,210.3952,211.7148,4907.0
2021-10-13 10:20:00,221.24,221.28,220.38,220.52,9122.0,211.5618,211.6001,210.7395,210.8733,9122.0
2021-10-13 10:25:00,220.78,220.78,220.1,220.2,9092.0,211.122,211.122,210.4717,210.5673,9092.0
2021-10-13 10:30:00,220.14,221.19,219.97,221.19,13540.0,210.51,211.514,210.3474,211.514,13540.0
2021-10-13 10:35:00,221.03,221.77,220.97,221.31,11183.0,211.361,212.0687,211.3037,211.6288,11183.0
2021-10-13 10:40:00,221.26,222.49,221.26,222.4,3325.0,211.581,212.7572,211.581,212.6711,3325.0
2021-10-13 10:45:00,222.28,222.33,221.9,221.9,5056.0,212.5563,212.6042,212.193,212.193,5056.0
2021-10-13 10:50:00,221.85,222.02,221.46,221.87,4908.0,212.1452,212.3077,211.7722,212.1643,4908.0
2021-10-13 10:55:00,222.07,222.23,221.85,221.88,2047.0,212.3555,212.5085,212.1452,212.1738,2047.0
2021-10-13 11:00:00,222.03,223.46,222.03,223.42,3682.0,212.3173,213.6847,212.3173,213.6465,3682.0
2021-10-13 11:05:00,223.5,223.87,223.33,223.56,10913.0,213.723,214.0768,213.5604,213.7804,10913.0
2021-10-13 11:10:00,223.56,224.1,223.49,223.95,5181.0,213.7804,214.2967,213.7134,214.1533,5181.0
2021-10-13 11:15:00,223.86,224.39,223.84,224.09,7859.0,214.0672,214.574,214.0481,214.2872,7859.0
2021-10-13 11:20:00,224.08,224.1,223.6,223.61,3494.0,214.2776,214.2967,213.8186,213.8282,3494.0
2021-10-13 11:25:00,223.61,223.61,223.24,223.31,3061.0,213.8282,213.8282,213.4744,213.5413,3061.0
2021-10-13 11:30:00,223.24,223.26,222.49,222.51,5139.0,213.4744,213.4935,212.7572,212.7763,5139.0
2021-10-13 11:35:00,222.4,222.4,221.7,222.34,1635.0,212.6711,212.6711,212.0017,212.6137,1635.0
2021-10-13 11:40:00,222.54,222.74,222.34,222.64,3199.0,212.805,212.9962,212.6137,212.9006,3199.0
2021-10-13 11:45:00,222.64,223.43,222.5,223.07,5587.0,212.9006,213.656,212.7667,213.3118,5587.0
2021-10-13 11:50:00,223.02,223.16,222.57,222.57,4780.0,213.264,213.3979,212.8337,212.8337,4780.0
2021-10-13 11:55:00,222.44,222.57,222.25,222.56,13453.0,212.7093,212.8337,212.5277,212.8241,13453.0
2021-10-13 12:00:00,222.63,222.92,222.63,222.65,2405.0,212.891,213.1684,212.891,212.9102,2405.0
2021-10-13 12:05:00,222.7,222.94,222.59,222.94,3094.0,212.958,213.1875,212.8528,213.1875,3094.0
2021-10-13 12:10:00,222.94,223.19,222.94,223.04,2348.0,213.1875,213.4265,213.1875,213.2831,2348.0
2021-10-13 12:15:00,223.01,223.1,222.74,222.97,3648.0,213.2544,213.3405,212.9962,213.2162,3648.0
2021-10-13 12:20:00,222.97,223.18,222.84,223.17,4606.0,213.2162,213.417,213.0919,213.4074,4606.0
2021-10-13 12:25:00,223.24,223.43,223.19,223.39,4337.0,213.4744,213.656,213.4265,213.6178,4337.0
2021-10-13 12:30:00,223.51,223.58,223.27,223.34,3324.0,213.7325,213.7995,213.503,213.57,3324.0
2021-10-13 12:35:00,223.4,223.74,223.4,223.74,2494.0,213.6274,213.9525,213.6274,213.9525,2494.0
2021-10-13 12:40:00,223.75,224.17,223.62,224.17,6230.0,213.962,214.3637,213.8377,214.3637,6230.0
2021-10-13 12:45:00,224.19,224.19,223.7,223.96,13723.0,214.3828,214.3828,213.9142,214.1629,13723.0
2021-10-13 12:50:00,223.83,223.99,223.69,223.81,1500.0,214.0385,214.1915,213.9047,214.0194,1500.0
2021-10-13 12:55:00,223.97,224.31,223.8,224.3,4137.0,214.1724,214.4975,214.0099,214.488,4137.0
2021-10-13 13:00:00,224.16,224.48,223.91,224.37,6125.0,214.3541,214.6601,214.115,214.5549,6125.0
2021-10-13 13:05:00,224.41,224.51,224.09,224.22,2613.0,214.5932,214.6888,214.2872,214.4115,2613.0
2021-10-13 13:10:00,224.28,224.55,224.28,224.3,2200.0,214.4689,214.727,214.4689,214.488,2200.0
2021-10-13 13:15:00,224.37,224.37,223.92,224.22,2746.0,214.5549,214.5549,214.1246,214.4115,2746.0
2021-10-13 13:20:00,224.23,224.35,224.09,224.27,3753.0,214.421,214.5358,214.2872,214.4593,3753.0
2021-10-13 13:25:00,224.24,224.35,224.06,224.35,2989.0,214.4306,214.5358,214.2585,214.5358,2989.0
2021-10-13 13:30:00,224.36,224.4,224.07,224.07,6104.0,214.5454,214.5836,214.268,214.268,6104.0
2021-10-13 13:35:00,223.93,224.0,223.62,223.73,4173.0,214.1342,214.2011,213.8377,213.9429,4173.0
2021-10-13 13:40:00,223.87,223.89,223.55,223.6,3284.0,214.0768,214.0959,213.7708,213.8186,3284.0
2021-10-13 13:45:00,223.57,223.57,223.23,223.42,3141.0,213.7899,213.7899,213.4648,213.6465,3141.0
2021-10-13 13:50:00,223.43,223.6,223.27,223.52,2733.0,213.656,213.8186,213.503,213.7421,2733.0
2021-10-13 13:55:00,223.6,223.6,223.21,223.22,1784.0,213.8186,213.8186,213.4457,213.4552,1784.0
2021-10-13 14:00:00,223.5,224.38,223.17,223.17,6048.0,213.723,214.5645,213.4074,213.4074,6048.0
2021-10-13 14:05:00,223.07,223.35,222.43,223.35,4491.0,213.3118,213.5795,212.6998,213.5795,4491.0
2021-10-13 14:10:00,223.26,223.65,222.82,223.65,2597.0,213.4935,213.8664,213.0727,213.8664,2597.0
2021-10-13 14:15:00,223.56,223.68,223.23,223.46,3023.0,213.7804,213.8951,213.4648,213.6847,3023.0
2021-10-13 14:20:00,223.44,223.62,223.38,223.43,2530.0,213.6656,213.8377,213.6082,213.656,2530.0
2021-10-13 14:25:00,223.49,223.51,223.0,223.3,2022.0,213.7134,213.7325,213.2449,213.5317,2022.0
2021-10-13 14:30:00,223.23,223.31,222.82,223.02,2806.0,213.4648,213.5413,213.0727,213.264,2806.0
2021-10-13 14:35:00,223.08,223.18,222.77,222.78,2087.0,213.3214,213.417,213.0249,213.0345,2087.0
2021-10-13 14:40:00,222.7,222.8,222.35,222.45,4685.0,212.958,213.0536,212.6233,212.7189,4685.0
2021-10-13 14:45:00,222.53,222.76,222.39,222.66,6312.0,212.7954,213.0153,212.6615,212.9197,6312.0
2021-10-13 14:50:00,222.7,223.08,222.57,222.98,1562.0,212.958,213.3214,212.8337,213.2257,1562.0
2021-10-13 14:55:00,223.23,223.51,223.14,223.51,2600.0,213.4648,213.7325,213.3787,213.7325,2600.0
2021-10-13 15:00:00,223.31,223.49,223.19,223.41,3009.0,213.5413,213.7134,213.4265,213.6369,3009.0
2021-10-13 15:05:00,223.37,223.47,223.25,223.47,6570.0,213.5987,213.6943,213.4839,213.6943,6570.0
2021-10-13 15:10:00,223.64,223.71,223.09,223.09,3532.0,213.8569,213.9238,213.3309,213.3309,3532.0
2021-10-13 15:15:00,223.07,223.19,222.93,223.0,11488.0,213.3118,213.4265,213.1779,213.2449,11488.0
2021-10-13 15:20:00,223.05,223.05,222.7,222.71,3618.0,213.2927,213.2927,212.958,212.9675,3618.0
2021-10-13 15:25:00,222.63,222.63,222.36,222.42,5779.0,212.891,212.891,212.6328,212.6902,5779.0
2021-10-13 15:30:00,222.48,222.55,222.19,222.28,9872.0,212.7476,212.8145,212.4703,212.5563,9872.0
2021-10-13 15:35:00,222.32,222.83,222.32,222.83,7724.0,212.5946,213.0823,212.5946,213.0823,7724.0
2021-10-13 15:40:00,222.88,223.05,222.56,222.68,11018.0,213.1301,213.2927,212.8241,212.9388,11018.0
2021-10-13 15:45:00,222.55,223.2,222.49,222.96,13159.0,212.8145,213.4361,212.7572,213.2066,13159.0
2021-10-13 15:50:00,222.99,223.42,222.96,223.39,14601.0,213.2353,213.6465,213.2066,213.6178,14601.0
2021-10-13 15:55:00,223.43,223.74,223.35,223.66,50765.0,213.656,213.9525,213.5795,213.876,50765.0
2021-10-14 09:30:00,225.05,228.37,225.04,225.72,65848.0,215.2052,218.3799,215.1956,215.8459,65848.0
2021-10-14 09:35:00,226.0,226.07,225.1,225.69,12836.0,216.1136,216.1806,215.253,215.8172,12836.0
2021-10-14 09:40:00,225.99,226.87,225.8,226.46,13975.0,216.1041,216.9456,215.9224,216.5535,13975.0
2021-10-14 09:45:00,226.62,227.75,226.6,227.11,15312.0,216.7065,217.7871,216.6874,217.1751,15312.0
2021-10-14 09:50:00,227.1,227.99,226.97,226.97,15150.0,217.1655,218.0166,217.0412,217.0412,15150.0
2021-10-14 09:55:00,227.02,227.13,226.46,226.72,9433.0,217.089,217.1942,216.5535,216.8021,9433.0
2021-10-14 10:00:00,227.05,227.93,226.95,227.69,6696.0,217.1177,217.9592,217.0221,217.7297,6696.0
2021-10-14 10:05:00,227.78,228.0,227.55,227.88,13787.0,217.8157,218.0261,217.5958,217.9114,13787.0
2021-10-14 10:10:00,228.0,228.33,227.14,227.39,30320.0,218.0261,218.3417,217.2037,217.4428,30320.0
2021-10-14 10:15:00,227.46,227.99,227.17,227.88,3309.0,217.5097,218.0166,217.2324,217.9114,3309.0
2021-10-14 10:20:00,227.88,228.99,227.8,228.99,16094.0,217.9114,218.9728,217.8349,218.9728,16094.0
2021-10-14 10:25:00,228.99,229.37,228.36,228.51,8798.0,218.9728,219.3362,218.3704,218.5138,8798.0
2021-10-14 10:30:00,228.6,228.61,227.14,227.31,4992.0,218.5999,218.6094,217.2037,217.3663,4992.0
2021-10-14 10:35:00,227.41,228.02,227.35,227.95,11611.0,217.4619,218.0453,217.4046,217.9783,11611.0
2021-10-14 10:40:00,227.95,228.91,227.92,228.91,10403.0,217.9783,218.8963,217.9496,218.8963,10403.0
2021-10-14 10:45:00,228.87,229.07,228.6,228.84,6454.0,218.8581,219.0493,218.5999,218.8294,6454.0
2021-10-14 10:50:00,229.03,229.18,228.85,228.97,7196.0,219.0111,219.1545,218.8389,218.9537,7196.0
2021-10-14 10:55:00,229.16,229.2,228.74,228.74,2993.0,219.1354,219.1736,218.7338,218.7338,2993.0
2021-10-14 11:00:00,228.58,228.58,227.95,228.08,6587.0,218.5808,218.5808,217.9783,218.1026,6587.0
2021-10-14 11:05:00,228.03,228.46,228.02,228.3,2767.0,218.0548,218.466,218.0453,218.313,2767.0
2021-10-14 11:10:00,228.29,228.63,228.2,228.57,6317.0,218.3034,218.6286,218.2174,218.5712,6317.0
2021-10-14 11:15:00,228.57,229.04,228.56,228.97,5709.0,218.5712,219.0206,218.5616,218.9537,5709.0
2021-10-14 11:20:00,228.9,229.2,228.69,228.98,9288.0,218.8868,219.1736,218.6859,218.9633,9288.0
2021-10-14 11:25:00,228.87,229.01,228.64,228.64,2500.0,218.8581,218.9919,218.6381,218.6381,2500.0
2021-10-14 11:30:00,228.63,228.91,228.5,228.55,2904.0,218.6286,218.8963,218.5043,218.5521,2904.0
2021-10-14 11:35:00,228.51,228.82,228.31,228.78,3402.0,218.5138,218.8103,218.3226,218.772,3402.0
2021-10-14 11:40:00,228.87,229.4,228.71,229.4,4694.0,218.8581,219.3649,218.7051,219.3649,4694.0
2021-10-14 11:45:00,229.47,229.84,229.42,229.74,11049.0,219.4318,219.7856,219.384,219.69,11049.0
2021-10-14 11:50:00,229.71,230.1,229.57,229.57,13967.0,219.6613,220.0343,219.5274,219.5274,13967.0
2021-10-14 11:55:00,229.42,230.01,229.21,229.81,8438.0,219.384,219.9482,219.1832,219.7569,8438.0
2021-10-14 12:00:00,229.98,230.01,229.76,229.8,2500.0,219.9195,219.9482,219.7091,219.7474,2500.0
2021-10-14 12:05:00,229.84,229.91,229.66,229.71,2408.0,219.7856,219.8526,219.6135,219.6613,2408.0
2021-10-14 12:10:00,229.65,229.67,229.22,229.23,4187.0,219.6039,219.6231,219.1928,219.2023,4187.0
2021-10-14 12:15:00,229.15,229.44,229.15,229.27,2867.0,219.1258,219.4031,219.1258,219.2406,2867.0
2021-10-14 12:20:00,229.45,229.45,229.09,229.22,3812.0,219.4127,219.4127,219.0684,219.1928,3812.0
2021-10-14 12:25:00,229.1,229.57,229.1,229.57,2950.0,219.078,219.5274,219.078,219.5274,2950.0
2021-10-14 12:30:00,229.55,229.72,229.25,229.25,5272.0,219.5083,219.6709,219.2214,219.2214,5272.0
2021-10-14 12:35:00,229.26,229.92,229.26,229.92,7638.0,219.231,219.8621,219.231,219.8621,7638.0
2021-10-14 12:40:00,229.91,230.32,229.91,230.32,6587.0,219.8526,220.2446,219.8526,220.2446,6587.0
2021-10-14 12:45:00,230.42,230.5,230.12,230.28,3663.0,220.3403,220.4168,220.0534,220.2064,3663.0
2021-10-14 12:50:00,230.29,230.29,230.06,230.23,4471.0,220.2159,220.2159,219.996,220.1586,4471.0
2021-10-14 12:55:00,230.2,230.43,229.93,229.93,6084.0,220.1299,220.3498,219.8717,219.8717,6084.0
2021-10-14 13:00:00,229.94,230.31,229.84,230.0,4202.0,219.8813,220.2351,219.7856,219.9386,4202.0
2021-10-14 13:05:00,229.82,229.82,229.36,229.46,4143.0,219.7665,219.7665,219.3266,219.4223,4143.0
2021-10-14 13:10:00,229.65,230.01,229.65,229.95,3252.0,219.6039,219.9482,219.6039,219.8908,3252.0
2021-10-14 13:15:00,229.92,229.96,229.68,229.81,3400.0,219.8621,219.9004,219.6326,219.7569,3400.0
2021-10-14 13:20:00,229.75,229.84,229.43,229.48,3311.0,219.6996,219.7856,219.3936,219.4414,3311.0
2021-10-14 13:25:00,229.53,229.59,229.36,229.59,2300.0,219.4892,219.5466,219.3266,219.5466,2300.0
2021-10-14 13:30:00,229.71,230.0,229.68,229.89,3082.0,219.6613,219.9386,219.6326,219.8334,3082.0
2021-10-14 13:35:00,230.06,230.25,229.92,230.17,3174.0,219.996,220.1777,219.8621,220.1012,3174.0
2021-10-14 13:40:00,230.13,230.35,229.99,230.31,5052.0,220.0629,220.2733,219.9291,220.2351,5052.0
2021-10-14 13:45:00,230.47,230.8,230.4,230.8,7921.0,220.3881,220.7036,220.3211,220.7036,7921.0
2021-10-14 13:50:00,230.9,231.21,230.78,230.92,10657.0,220.7993,221.0957,220.6845,220.8184,10657.0
2021-10-14 13:55:00,231.0,231.27,230.89,231.27,5281.0,220.8949,221.1531,220.7897,221.1531,5281.0
2021-10-14 14:00:00,231.3,231.3,230.75,230.91,4460.0,221.1818,221.1818,220.6558,220.8088,4460.0
2021-10-14 14:05:00,230.91,231.26,230.91,231.26,4022.0,220.8088,221.1435,220.8088,221.1435,4022.0
2021-10-14 14:10:00,231.25,231.28,230.96,231.28,4038.0,221.134,221.1626,220.8566,221.1626,4038.0
2021-10-14 14:15:00,231.33,231.59,231.18,231.53,5296.0,221.2105,221.4591,221.067,221.4017,5296.0
2021-10-14 14:20:00,231.53,231.58,231.27,231.42,7087.0,221.4017,221.4495,221.1531,221.2965,7087.0
2021-10-14 14:25:00,231.39,231.73,231.36,231.73,8172.0,221.2678,221.593,221.2391,221.593,8172.0
2021-10-14 14:30:00,231.64,231.91,231.58,231.67,4881.0,221.5069,221.7651,221.4495,221.5356,4881.0
2021-10-14 14:35:00,231.69,232.25,231.69,232.12,8745.0,221.5547,222.0902,221.5547,221.9659,8745.0
2021-10-14 14:40:00,232.2,232.2,231.87,232.12,6609.0,222.0424,222.0424,221.7268,221.9659,6609.0
2021-10-14 14:45:00,232.14,232.15,231.96,232.06,3793.0,221.985,221.9946,221.8129,221.9085,3793.0
2021-10-14 14:50:00,231.99,232.28,231.88,232.28,4348.0,221.8416,222.1189,221.7364,222.1189,4348.0
2021-10-14 14:55:00,232.2,232.38,232.2,232.38,2350.0,222.0424,222.2145,222.0424,222.2145,2350.0
2021-10-14 15:00:00,232.25,232.38,232.07,232.12,9157.0,222.0902,222.2145,221.9181,221.9659,9157.0
2021-10-14 15:05:00,232.2,232.2,231.23,231.36,11091.0,222.0424,222.0424,221.1148,221.2391,11091.0
2021-10-14 15:10:00,231.27,231.31,230.86,231.16,8184.0,221.1531,221.1913,220.761,221.0479,8184.0
2021-10-14 15:15:00,231.13,231.43,231.12,231.39,2675.0,221.0192,221.3061,221.0096,221.2678,2675.0
2021-10-14 15:20:00,231.42,231.42,230.58,230.6,7168.0,221.2965,221.2965,220.4933,220.5124,7168.0
2021-10-14 15:25:00,230.6,231.12,230.6,231.03,5299.0,220.5124,221.0096,220.5124,220.9236,5299.0
2021-10-14 15:30:00,230.95,231.43,230.94,231.37,10210.0,220.8471,221.3061,220.8375,221.2487,10210.0
2021-10-14 15:35:00,231.33,231.4,230.73,231.26,13196.0,221.2105,221.2774,220.6367,221.1435,13196.0
2021-10-14 15:40:00,231.24,231.26,230.72,230.86,12939.0,221.1244,221.1435,220.6271,220.761,12939.0
2021-10-14 15:45:00,230.87,231.28,230.84,230.99,11478.0,220.7706,221.1626,220.7419,220.8853,11478.0
2021-10-14 15:50:00,230.93,231.52,230.88,231.47,17954.0,220.828,221.3921,220.7801,221.3443,17954.0
2021-10-14 15:55:00,231.42,231.56,231.3,231.44,62599.0,221.2965,221.4304,221.1818,221.3156,62599.0
2021-10-15 09:30:00,233.59,234.46,231.74,232.38,51148.0,223.3716,224.2035,221.6025,222.2145,51148.0
2021-10-15 09:35:00,232.24,234.54,232.21,234.03,22839.0,222.0806,224.28,222.052,223.7923,22839.0
2021-10-15 09:40:00,234.0,234.19,231.5,232.87,12885.0,223.7637,223.9453,221.373,222.6831,12885.0
2021-10-15 09:45:00,232.97,233.22,231.29,231.4,11157.0,222.7787,223.0178,221.1722,221.2774,11157.0
2021-10-15 09:50:00,231.21,231.87,231.15,231.16,7273.0,221.0957,221.7268,221.0383,221.0479,7273.0
2021-10-15 09:55:00,231.31,232.17,230.91,232.17,9969.0,221.1913,222.0137,220.8088,222.0137,9969.0
2021-10-15 10:00:00,232.17,232.32,231.38,231.66,5837.0,222.0137,222.1571,221.2583,221.526,5837.0
2021-10-15 10:05:00,231.53,232.48,231.53,232.0,8909.0,221.4017,222.3101,221.4017,221.8511,8909.0
2021-10-15 10:10:00,231.8,232.12,231.66,231.98,3080.0,221.6599,221.9659,221.526,221.832,3080.0
2021-10-15 10:15:00,231.93,231.99,231.35,231.52,5870.0,221.7842,221.8416,221.2296,221.3921,5870.0
2021-10-15 10:20:00,231.39,231.54,230.62,230.79,11486.0,221.2678,221.4113,220.5315,220.6941,11486.0
2021-10-15 10:25:00,230.76,230.78,230.21,230.21,4771.0,220.6654,220.6845,220.1394,220.1394,4771.0
2021-10-15 10:30:00,230.37,230.6,230.19,230.45,10007.0,220.2924,220.5124,220.1203,220.369,10007.0
2021-10-15 10:35:00,230.31,230.51,229.71,230.51,5997.0,220.2351,220.4263,219.6613,220.4263,5997.0
2021-10-15 10:40:00,230.51,231.0,230.49,231.0,5374.0,220.4263,220.8949,220.4072,220.8949,5374.0
2021-10-15 10:45:00,231.0,231.14,230.64,231.14,4011.0,220.8949,221.0288,220.5506,221.0288,4011.0
2021-10-15 10:50:00,231.14,231.46,230.84,230.84,7154.0,221.0288,221.3348,220.7419,220.7419,7154.0
2021-10-15 10:55:00,230.91,231.38,230.85,230.9,5502.0,220.8088,221.2583,220.7515,220.7993,5502.0
2021-10-15 11:00:00,230.97,231.0,230.39,230.49,6174.0,220.8662,220.8949,220.3116,220.4072,6174.0
2021-10-15 11:05:00,230.64,230.7,230.39,230.68,4466.0,220.5506,220.608,220.3116,220.5889,4466.0
2021-10-15 11:10:00,230.55,230.56,230.22,230.35,2923.0,220.4646,220.4741,220.149,220.2733,2923.0
2021-10-15 11:15:00,230.3,230.3,230.0,230.25,8243.0,220.2255,220.2255,219.9386,220.1777,8243.0
2021-10-15 11:20:00,230.31,230.41,229.88,229.89,4787.0,220.2351,220.3307,219.8239,219.8334,4787.0
2021-10-15 11:25:00,230.06,230.19,229.81,230.0,6034.0,219.996,220.1203,219.7569,219.9386,6034.0
2021-10-15 11:30:00,230.03,230.31,229.99,230.21,4762.0,219.9673,220.2351,219.9291,220.1394,4762.0
2021-10-15 11:35:00,230.3,230.63,230.25,230.47,3927.0,220.2255,220.5411,220.1777,220.3881,3927.0
2021-10-15 11:40:00,230.52,230.53,230.07,230.19,3503.0,220.4359,220.4455,220.0056,220.1203,3503.0
2021-10-15 11:45:00,230.15,230.22,229.86,230.12,2819.0,220.0821,220.149,219.8048,220.0534,2819.0
2021-10-15 11:50:00,230.1,230.1,229.69,229.9,2455.0,220.0343,220.0343,219.6422,219.843,2455.0
2021-10-15 11:55:00,229.97,230.1,229.63,229.64,1687.0,219.9099,220.0343,219.5848,219.5944,1687.0
2021-10-15 12:00:00,229.69,229.97,229.69,229.97,5121.0,219.6422,219.9099,219.6422,219.9099,5121.0
2021-10-15 12:05:00,229.99,229.99,229.79,229.96,1819.0,219.9291,219.9291,219.7378,219.9004,1819.0
2021-10-15 12:10:00,229.97,230.02,229.64,229.81,7771.0,219.9099,219.9578,219.5944,219.7569,7771.0
2021-10-15 12:15:00,229.81,229.96,229.51,229.6,7701.0,219.7569,219.9004,219.4701,219.5561,7701.0
2021-10-15 12:20:00,229.55,229.55,229.13,229.27,5003.0,219.5083,219.5083,219.1067,219.2406,5003.0
2021-10-15 12:25:00,229.24,229.28,229.14,229.17,994.0,219.2119,219.2501,219.1163,219.1449,994.0
2021-10-15 12:30:00,229.35,229.35,228.83,228.9,3930.0,219.3171,219.3171,218.8198,218.8868,3930.0
2021-10-15 12:35:00,228.92,229.16,228.92,228.96,2024.0,218.9059,219.1354,218.9059,218.9441,2024.0
2021-10-15 12:40:00,228.84,229.19,228.8,229.15,3670.0,218.8294,219.1641,218.7911,219.1258,3670.0
2021-10-15 12:45:00,229.17,229.46,229.16,229.3,6418.0,219.1449,219.4223,219.1354,219.2693,6418.0
2021-10-15 12:50:00,229.28,229.32,229.23,229.25,1021.0,219.2501,219.2884,219.2023,219.2214,1021.0
2021-10-15 12:55:00,229.23,229.27,229.11,229.11,1747.0,219.2023,219.2406,219.0876,219.0876,1747.0
2021-10-15 13:00:00,229.05,229.11,228.81,229.0,1527.0,219.0302,219.0876,218.8007,218.9824,1527.0
2021-10-15 13:05:00,228.94,229.17,228.94,228.94,2809.0,218.925,219.1449,218.925,218.925,2809.0
2021-10-15 13:10:00,228.99,229.05,228.74,228.8,2050.0,218.9728,219.0302,218.7338,218.7911,2050.0
2021-10-15 13:15:00,228.7,228.91,228.7,228.87,4966.0,218.6955,218.8963,218.6955,218.8581,4966.0
2021-10-15 13:20:00,228.97,229.07,228.8,228.8,4908.0,218.9537,219.0493,218.7911,218.7911,4908.0
2021-10-15 13:25:00,228.89,229.13,228.89,229.0,3304.0,218.8772,219.1067,218.8772,218.9824,3304.0
2021-10-15 13:30:00,228.99,229.18,228.99,229.18,949.0,218.9728,219.1545,218.9728,219.1545,949.0
2021-10-15 13:35:00,229.17,229.46,229.17,229.39,6940.0,219.1449,219.4223,219.1449,219.3553,6940.0
2021-10-15 13:40:00,229.36,229.61,229.35,229.61,3915.0,219.3266,219.5657,219.3171,219.5657,3915.0
2021-10-15 13:45:00,229.52,229.74,229.52,229.67,3188.0,219.4796,219.69,219.4796,219.6231,3188.0
2021-10-15 13:50:00,229.63,229.8,229.63,229.72,2503.0,219.5848,219.7474,219.5848,219.6709,2503.0
2021-10-15 13:55:00,229.68,229.68,229.57,229.57,1846.0,219.6326,219.6326,219.5274,219.5274,1846.0
2021-10-15 14:00:00,229.58,230.18,229.58,230.15,7571.0,219.537,220.1108,219.537,220.0821,7571.0
2021-10-15 14:05:00,230.07,230.21,230.03,230.21,993.0,220.0056,220.1394,219.9673,220.1394,993.0
2021-10-15 14:10:00,230.13,230.14,230.0,230.11,937.0,220.0629,220.0725,219.9386,220.0438,937.0
2021-10-15 14:15:00,230.07,230.21,230.05,230.2,2189.0,220.0056,220.1394,219.9864,220.1299,2189.0
2021-10-15 14:20:00,230.2,230.36,230.09,230.28,3229.0,220.1299,220.2829,220.0247,220.2064,3229.0
2021-10-15 14:25:00,230.28,230.29,230.1,230.1,900.0,220.2064,220.2159,220.0343,220.0343,900.0
2021-10-15 14:30:00,230.02,230.26,229.96,230.09,3040.0,219.9578,220.1873,219.9004,220.0247,3040.0
2021-10-15 14:35:00,230.12,230.24,230.1,230.1,1100.0,220.0534,220.1681,220.0343,220.0343,1100.0
2021-10-15 14:40:00,229.96,230.12,229.92,230.04,2497.0,219.9004,220.0534,219.8621,219.9769,2497.0
2021-10-15 14:45:00,229.99,230.09,229.89,230.0,2597.0,219.9291,220.0247,219.8334,219.9386,2597.0
2021-10-15 14:50:00,229.95,230.15,229.86,230.06,4598.0,219.8908,220.0821,219.8048,219.996,4598.0
2021-10-15 14:55:00,230.1,230.48,230.1,230.36,2706.0,220.0343,220.3976,220.0343,220.2829,2706.0
2021-10-15 15:00:00,230.49,230.63,230.41,230.48,4374.0,220.4072,220.5411,220.3307,220.3976,4374.0
2021-10-15 15:05:00,230.55,230.55,230.12,230.21,6687.0,220.4646,220.4646,220.0534,220.1394,6687.0
2021-10-15 15:10:00,230.26,230.64,230.25,230.64,4064.0,220.1873,220.5506,220.1777,220.5506,4064.0
2021-10-15 15:15:00,230.59,230.75,230.53,230.54,3138.0,220.5028,220.6558,220.4455,220.455,3138.0
2021-10-15 15:20:00,230.48,230.58,230.04,230.04,2304.0,220.3976,220.4933,219.9769,219.9769,2304.0
2021-10-15 15:25:00,230.18,230.34,230.09,230.2,7026.0,220.1108,220.2638,220.0247,220.1299,7026.0
2021-10-15 15:30:00,230.11,230.11,229.72,229.72,5471.0,220.0438,220.0438,219.6709,219.6709,5471.0
2021-10-15 15:35:00,229.73,229.73,229.36,229.45,8118.0,219.6804,219.6804,219.3266,219.4127,8118.0
2021-10-15 15:40:00,229.41,229.57,229.19,229.29,14154.0,219.3744,219.5274,219.1641,219.2597,14154.0
2021-10-15 15:45:00,229.26,229.46,229.07,229.08,11779.0,219.231,219.4223,219.0493,219.0589,11779.0
2021-10-15 15:50:00,229.0,229.06,228.7,228.73,20198.0,218.9824,219.0398,218.6955,218.7242,20198.0
2021-10-15 15:55:00,228.78,229.09,228.62,228.77,42689.0,218.772,219.0684,218.619,218.7624,42689.0
2021-10-18 09:30:00,227.84,229.47,227.54,229.08,26190.0,217.8731,219.4318,217.5862,219.0589,26190.0
2021-10-18 09:35:00,228.95,229.85,228.54,229.59,5189.0,218.9346,219.7952,218.5425,219.5466,5189.0
2021-10-18 09:40:00,229.76,232.56,229.76,232.35,19313.0,219.7091,222.3866,219.7091,222.1858,19313.0
2021-10-18 09:45:00,232.28,234.25,232.26,234.15,18566.0,222.1189,224.0027,222.0998,223.9071,18566.0
2021-10-18 09:50:00,234.42,234.55,233.45,234.26,9147.0,224.1653,224.2896,223.2377,224.0123,9147.0
2021-10-18 09:55:00,234.02,235.35,233.96,234.87,29702.0,223.7828,225.0546,223.7254,224.5956,29702.0
2021-10-18 10:00:00,234.75,235.65,234.67,234.84,13822.0,224.4808,225.3415,224.4043,224.5669,13822.0
2021-10-18 10:05:00,234.84,235.96,234.78,235.82,18088.0,224.5669,225.6379,224.5095,225.504,18088.0
2021-10-18 10:10:00,235.9,236.32,235.5,235.5,21725.0,225.5805,225.9822,225.198,225.198,21725.0
2021-10-18 10:15:00,235.5,235.67,234.69,235.15,15360.0,225.198,225.3606,224.4235,224.8633,15360.0
2021-10-18 10:20:00,235.26,235.54,235.17,235.36,9564.0,224.9685,225.2363,224.8825,225.0642,9564.0
2021-10-18 10:25:00,235.36,235.51,235.24,235.31,4260.0,225.0642,225.2076,224.9494,225.0163,4260.0
2021-10-18 10:30:00,235.32,235.32,234.83,235.06,3715.0,225.0259,225.0259,224.5573,224.7773,3715.0
2021-10-18 10:35:00,234.92,235.84,234.88,235.38,23308.0,224.6434,225.5232,224.6052,225.0833,23308.0
2021-10-18 10:40:00,235.38,235.5,235.2,235.4,4395.0,225.0833,225.198,224.9112,225.1024,4395.0
2021-10-18 10:45:00,235.35,235.49,234.88,234.88,3876.0,225.0546,225.1885,224.6052,224.6052,3876.0
2021-10-18 10:50:00,234.54,234.73,234.5,234.64,4569.0,224.28,224.4617,224.2418,224.3757,4569.0
2021-10-18 10:55:00,234.64,235.19,234.38,235.06,5242.0,224.3757,224.9016,224.127,224.7773,5242.0
2021-10-18 11:00:00,234.97,235.23,234.87,235.14,4357.0,224.6912,224.9398,224.5956,224.8538,4357.0
2021-10-18 11:05:00,235.19,235.29,235.04,235.04,2564.0,224.9016,224.9972,224.7582,224.7582,2564.0
2021-10-18 11:10:00,235.04,235.68,234.7,235.05,11051.0,224.7582,225.3702,224.433,224.7677,11051.0
2021-10-18 11:15:00,235.11,235.5,234.91,235.38,7331.0,224.8251,225.198,224.6338,225.0833,7331.0
2021-10-18 11:20:00,235.34,235.74,235.28,235.57,2977.0,225.045,225.4275,224.9877,225.265,2977.0
2021-10-18 11:25:00,235.71,236.35,235.52,235.85,5607.0,225.3989,226.0109,225.2172,225.5327,5607.0
2021-10-18 11:30:00,235.67,235.83,235.55,235.56,3762.0,225.3606,225.5136,225.2459,225.2554,3762.0
2021-10-18 11:35:00,235.63,235.68,235.32,235.53,4561.0,225.3224,225.3702,225.0259,225.2267,4561.0
2021-10-18 11:40:00,235.54,235.54,234.87,235.03,3254.0,225.2363,225.2363,224.5956,224.7486,3254.0
2021-10-18 11:45:00,234.95,235.52,234.95,235.51,3574.0,224.6721,225.2172,224.6721,225.2076,3574.0
2021-10-18 11:50:00,235.42,236.3,235.42,236.3,3471.0,225.1215,225.963,225.1215,225.963,3471.0
2021-10-18 11:55:00,236.36,236.85,236.36,236.82,6221.0,226.0204,226.489,226.0204,226.4603,6221.0
2021-10-18 12:00:00,236.56,236.72,236.49,236.5,1555.0,226.2117,226.3647,226.1447,226.1543,1555.0
2021-10-18 12:05:00,236.54,236.71,236.08,236.08,7639.0,226.1925,226.3551,225.7527,225.7527,7639.0
2021-10-18 12:10:00,236.31,236.34,236.08,236.08,3816.0,225.9726,226.0013,225.7527,225.7527,3816.0
2021-10-18 12:15:00,236.14,236.34,236.03,236.15,1853.0,225.81,226.0013,225.7049,225.8196,1853.0
2021-10-18 12:20:00,236.12,236.12,235.8,235.91,3005.0,225.7909,225.7909,225.4849,225.5901,3005.0
2021-10-18 12:25:00,236.01,236.01,235.79,235.91,4970.0,225.6857,225.6857,225.4754,225.5901,4970.0
2021-10-18 12:30:00,235.89,236.43,235.84,236.37,6993.0,225.571,226.0874,225.5232,226.03,6993.0
2021-10-18 12:35:00,236.43,236.83,236.33,236.6,12186.0,226.0874,226.4699,225.9917,226.2499,12186.0
2021-10-18 12:40:00,236.7,236.79,236.42,236.42,2514.0,226.3455,226.4316,226.0778,226.0778,2514.0
2021-10-18 12:45:00,236.3,236.59,236.3,236.59,2404.0,225.963,226.2404,225.963,226.2404,2404.0
2021-10-18 12:50:00,236.58,236.58,236.24,236.35,1879.0,226.2308,226.2308,225.9057,226.0109,1879.0
2021-10-18 12:55:00,236.38,236.39,236.23,236.24,1370.0,226.0395,226.0491,225.8961,225.9057,1370.0
2021-10-18 13:00:00,236.39,236.43,236.18,236.39,2594.0,226.0491,226.0874,225.8483,226.0491,2594.0
2021-10-18 13:05:00,236.36,236.74,236.25,236.74,3000.0,226.0204,226.3838,225.9152,226.3838,3000.0
2021-10-18 13:10:00,236.76,237.4,236.67,237.4,10131.0,226.4029,227.0149,226.3169,227.0149,10131.0
2021-10-18 13:15:00,237.34,237.87,237.29,237.87,7116.0,226.9575,227.4644,226.9097,227.4644,7116.0
2021-10-18 13:20:00,237.86,237.86,237.15,237.15,2550.0,227.4548,227.4548,226.7759,226.7759,2550.0
2021-10-18 13:25:00,237.15,237.4,237.15,237.27,1757.0,226.7759,227.0149,226.7759,226.8906,1757.0
2021-10-18 13:30:00,237.26,237.49,237.23,237.24,3062.0,226.881,227.101,226.8524,226.8619,3062.0
2021-10-18 13:35:00,237.14,237.51,237.13,237.43,6347.0,226.7663,227.1201,226.7567,227.0436,6347.0
2021-10-18 13:40:00,237.32,237.32,236.91,237.02,1809.0,226.9384,226.9384,226.5464,226.6515,1809.0
2021-10-18 13:45:00,236.95,237.23,236.93,237.09,4719.0,226.5846,226.8524,226.5655,226.7185,4719.0
2021-10-18 13:50:00,237.14,237.14,236.75,236.94,10432.0,226.7663,226.7663,226.3934,226.575,10432.0
2021-10-18 13:55:00,236.94,237.14,236.86,237.14,5917.0,226.575,226.7663,226.4985,226.7663,5917.0
2021-10-18 14:00:00,237.13,237.15,236.68,236.78,3193.0,226.7567,226.7759,226.3264,226.422,3193.0
2021-10-18 14:05:00,236.77,236.82,236.55,236.7,3031.0,226.4125,226.4603,226.2021,226.3455,3031.0
2021-10-18 14:10:00,236.67,236.88,236.67,236.88,3885.0,226.3169,226.5177,226.3169,226.5177,3885.0
2021-10-18 14:15:00,236.93,237.28,236.93,237.21,1410.0,226.5655,226.9002,226.5655,226.8332,1410.0
2021-10-18 14:20:00,237.13,237.2,236.92,236.93,4344.0,226.7567,226.8237,226.5559,226.5655,4344.0
2021-10-18 14:25:00,236.92,237.43,236.76,237.36,14639.0,226.5559,227.0436,226.4029,226.9767,14639.0
2021-10-18 14:30:00,237.33,237.45,237.23,237.35,4046.0,226.948,227.0627,226.8524,226.9671,4046.0
2021-10-18 14:35:00,237.5,237.59,237.32,237.51,2829.0,227.1105,227.1966,226.9384,227.1201,2829.0
2021-10-18 14:40:00,237.53,237.69,237.33,237.33,5124.0,227.1392,227.2922,226.948,226.948,5124.0
2021-10-18 14:45:00,237.2,237.41,237.2,237.25,3524.0,226.8237,227.0245,226.8237,226.8715,3524.0
2021-10-18 14:50:00,237.24,237.34,236.34,236.56,8833.0,226.8619,226.9575,226.0013,226.2117,8833.0
2021-10-18 14:55:00,236.49,236.88,236.3,236.3,9101.0,226.1447,226.5177,225.963,225.963,9101.0
2021-10-18 15:00:00,236.28,236.42,235.73,236.14,5779.0,225.9439,226.0778,225.418,225.81,5779.0
2021-10-18 15:05:00,236.22,236.65,236.19,236.57,4394.0,225.8865,226.2977,225.8579,226.2212,4394.0
2021-10-18 15:10:00,236.4,236.4,236.06,236.06,3720.0,226.0587,226.0587,225.7335,225.7335,3720.0
2021-10-18 15:15:00,236.09,236.77,236.09,236.77,2750.0,225.7622,226.4125,225.7622,226.4125,2750.0
2021-10-18 15:20:00,236.75,236.92,236.69,236.75,3414.0,226.3934,226.5559,226.336,226.3934,3414.0
2021-10-18 15:25:00,236.74,236.74,236.26,236.32,2251.0,226.3838,226.3838,225.9248,225.9822,2251.0
2021-10-18 15:30:00,236.31,236.75,236.3,236.63,3917.0,225.9726,226.3934,225.963,226.2786,3917.0
2021-10-18 15:35:00,236.68,236.75,236.47,236.47,8496.0,226.3264,226.3934,226.1256,226.1256,8496.0
2021-10-18 15:40:00,236.55,236.64,236.38,236.42,9238.0,226.2021,226.2882,226.0395,226.0778,9238.0
2021-10-18 15:45:00,236.39,236.88,236.39,236.61,9736.0,226.0491,226.5177,226.0491,226.2595,9736.0
2021-10-18 15:50:00,236.68,237.35,236.63,237.01,24827.0,226.3264,226.9671,226.2786,226.642,24827.0
2021-10-18 15:55:00,237.04,237.27,236.8,236.91,63897.0,226.6707,226.8906,226.4412,226.5464,63897.0
2021-10-19 09:30:00,243.77,244.36,241.4,242.2,77584.0,233.1063,233.6705,230.8399,231.6049,77584.0
2021-10-19 09:35:00,242.2,242.53,241.4,241.75,29237.0,231.6049,231.9205,230.8399,231.1746,29237.0
2021-10-19 09:40:00,241.52,242.17,239.51,239.78,23898.0,230.9547,231.5763,229.0326,229.2908,23898.0
2021-10-19 09:45:00,239.87,239.93,238.5,238.5,13565.0,229.3769,229.4342,228.0668,228.0668,13565.0
2021-10-19 09:50:00,238.56,239.75,238.43,238.64,9576.0,228.1242,229.2621,227.9999,228.2007,9576.0
2021-10-19 09:55:00,238.63,238.63,237.07,237.23,18491.0,228.1911,228.1911,226.6994,226.8524,18491.0
2021-10-19 10:00:00,237.44,237.65,236.77,237.16,15765.0,227.0532,227.254,226.4125,226.7854,15765.0
2021-10-19 10:05:00,237.16,237.48,236.26,236.46,9289.0,226.7854,227.0914,225.9248,226.116,9289.0
2021-10-19 10:10:00,236.26,237.18,235.56,236.66,8105.0,225.9248,226.8045,225.2554,226.3073,8105.0
2021-10-19 10:15:00,236.7,238.68,236.7,238.67,9673.0,226.3455,228.2389,226.3455,228.2294,9673.0
2021-10-19 10:20:00,238.91,238.91,238.09,238.41,10756.0,228.4589,228.4589,227.6747,227.9807,10756.0
2021-10-19 10:25:00,238.44,238.44,237.42,237.61,3685.0,228.0094,228.0094,227.034,227.2157,3685.0
2021-10-19 10:30:00,237.81,238.03,236.84,237.18,3110.0,227.407,227.6174,226.4794,226.8045,3110.0
2021-10-19 10:35:00,237.38,237.52,236.29,236.56,5596.0,226.9958,227.1297,225.9535,226.2117,5596.0
2021-10-19 10:40:00,236.66,237.43,236.42,236.75,4876.0,226.3073,227.0436,226.0778,226.3934,4876.0
2021-10-19 10:45:00,236.84,237.44,236.69,236.87,4219.0,226.4794,227.0532,226.336,226.5081,4219.0
2021-10-19 10:50:00,236.76,237.8,236.76,237.66,3828.0,226.4029,227.3974,226.4029,227.2635,3828.0
2021-10-19 10:55:00,237.82,238.04,237.48,237.95,6778.0,227.4165,227.6269,227.0914,227.5409,6778.0
2021-10-19 11:00:00,238.02,238.99,238.01,238.76,16867.0,227.6078,228.5354,227.5982,228.3154,16867.0
2021-10-19 11:05:00,238.8,239.16,238.47,238.61,8121.0,228.3537,228.6979,228.0381,228.172,8121.0
2021-10-19 11:10:00,238.31,238.31,237.79,237.93,4651.0,227.8851,227.8851,227.3879,227.5217,4651.0
2021-10-19 11:15:00,237.96,238.6,237.96,238.5,5302.0,227.5504,228.1624,227.5504,228.0668,5302.0
2021-10-19 11:20:00,238.33,238.53,238.0,238.15,4282.0,227.9042,228.0955,227.5887,227.7321,4282.0
2021-10-19 11:25:00,238.13,238.2,237.58,238.01,3174.0,227.713,227.7799,227.187,227.5982,3174.0
2021-10-19 11:30:00,237.81,238.22,237.81,238.2,1218.0,227.407,227.7991,227.407,227.7799,1218.0
2021-10-19 11:35:00,238.11,238.48,238.1,238.34,1626.0,227.6939,228.0477,227.6843,227.9138,1626.0
2021-10-19 11:40:00,238.34,238.52,238.24,238.28,2650.0,227.9138,228.0859,227.8182,227.8564,2650.0
2021-10-19 11:45:00,238.33,238.5,238.26,238.38,2312.0,227.9042,228.0668,227.8373,227.9521,2312.0
2021-10-19 11:50:00,238.35,238.4,238.07,238.27,2105.0,227.9234,227.9712,227.6556,227.8469,2105.0
2021-10-19 11:55:00,238.27,238.48,238.13,238.42,1150.0,227.8469,228.0477,227.713,227.9903,1150.0
2021-10-19 12:00:00,238.39,238.49,238.28,238.49,2260.0,227.9616,228.0572,227.8564,228.0572,2260.0
2021-10-19 12:05:00,238.43,238.43,237.8,237.9,2403.0,227.9999,227.9999,227.3974,227.493,2403.0
2021-10-19 12:10:00,238.05,238.41,238.05,238.41,1008.0,227.6365,227.9807,227.6365,227.9807,1008.0
2021-10-19 12:15:00,238.4,238.45,238.21,238.24,3274.0,227.9712,228.019,227.7895,227.8182,3274.0
2021-10-19 12:20:00,238.22,238.26,237.86,238.26,8423.0,227.7991,227.8373,227.4548,227.8373,8423.0
2021-10-19 12:25:00,238.14,238.23,237.84,237.91,2071.0,227.7226,227.8086,227.4357,227.5026,2071.0
2021-10-19 12:30:00,237.95,238.0,237.54,237.6,4033.0,227.5409,227.5887,227.1488,227.2062,4033.0
2021-10-19 12:35:00,237.62,237.69,237.49,237.55,3512.0,227.2253,227.2922,227.101,227.1584,3512.0
2021-10-19 12:40:00,237.59,237.62,237.25,237.35,6093.0,227.1966,227.2253,226.8715,226.9671,6093.0
2021-10-19 12:45:00,237.45,237.45,236.76,236.83,9621.0,227.0627,227.0627,226.4029,226.4699,9621.0
2021-10-19 12:50:00,236.79,236.92,236.33,236.5,14164.0,226.4316,226.5559,225.9917,226.1543,14164.0
2021-10-19 12:55:00,236.36,236.96,236.36,236.95,8425.0,226.0204,226.5942,226.0204,226.5846,8425.0
2021-10-19 13:00:00,236.84,236.85,235.86,235.9,5867.0,226.4794,226.489,225.5423,225.5805,5867.0
2021-10-19 13:05:00,235.9,235.95,235.72,235.88,4083.0,225.5805,225.6284,225.4084,225.5614,4083.0
2021-10-19 13:10:00,235.81,235.9,235.6,235.62,3694.0,225.4945,225.5805,225.2937,225.3128,3694.0
2021-10-19 13:15:00,235.7,235.86,234.8,235.01,10795.0,225.3893,225.5423,224.5287,224.7295,10795.0
2021-10-19 13:20:00,235.02,235.11,234.52,234.78,5373.0,224.739,224.8251,224.2609,224.5095,5373.0
2021-10-19 13:25:00,234.78,234.78,234.41,234.52,7798.0,224.5095,224.5095,224.1557,224.2609,7798.0
2021-10-19 13:30:00,234.52,234.9,234.14,234.85,8906.0,224.2609,224.6243,223.8975,224.5765,8906.0
2021-10-19 13:35:00,234.81,235.23,234.8,235.15,2450.0,224.5382,224.9398,224.5287,224.8633,2450.0
2021-10-19 13:40:00,235.15,235.45,235.12,235.27,2213.0,224.8633,225.1502,224.8347,224.9781,2213.0
2021-10-19 13:45:00,235.31,235.32,234.87,235.14,3576.0,225.0163,225.0259,224.5956,224.8538,3576.0
2021-10-19 13:50:00,235.05,235.14,234.79,235.05,2088.0,224.7677,224.8538,224.5191,224.7677,2088.0
2021-10-19 13:55:00,234.9,235.31,234.88,235.02,2789.0,224.6243,225.0163,224.6052,224.739,2789.0
2021-10-19 14:00:00,235.1,235.1,234.87,235.05,3742.0,224.8155,224.8155,224.5956,224.7677,3742.0
2021-10-19 14:05:00,235.11,235.16,234.78,234.86,3562.0,224.8251,224.8729,224.5095,224.586,3562.0
2021-10-19 14:10:00,234.75,235.21,234.74,235.21,2150.0,224.4808,224.9207,224.4713,224.9207,2150.0
2021-10-19 14:15:00,235.23,235.23,234.88,235.02,2348.0,224.9398,224.9398,224.6052,224.739,2348.0
2021-10-19 14:20:00,235.06,235.06,234.44,234.46,4776.0,224.7773,224.7773,224.1844,224.2035,4776.0
2021-10-19 14:25:00,234.37,234.4,233.75,233.78,6840.0,224.1175,224.1462,223.5246,223.5533,6840.0
2021-10-19 14:30:00,233.78,233.9,233.35,233.43,4870.0,223.5533,223.668,223.1421,223.2186,4870.0
2021-10-19 14:35:00,233.33,233.68,233.28,233.64,5281.0,223.123,223.4577,223.0752,223.4194,5281.0
2021-10-19 14:40:00,233.57,233.57,233.19,233.27,3719.0,223.3525,223.3525,222.9891,223.0656,3719.0
2021-10-19 14:45:00,233.2,233.85,233.07,233.67,10857.0,222.9987,223.6202,222.8743,223.4481,10857.0
2021-10-19 14:50:00,233.52,233.66,233.39,233.56,2332.0,223.3047,223.4385,223.1803,223.3429,2332.0
2021-10-19 14:55:00,233.66,234.02,233.53,233.53,2739.0,223.4385,223.7828,223.3142,223.3142,2739.0
2021-10-19 15:00:00,233.59,234.47,233.59,234.25,12019.0,223.3716,224.2131,223.3716,224.0027,12019.0
2021-10-19 15:05:00,234.19,234.63,234.18,234.63,500.0,223.9453,224.3661,223.9358,224.3661,500.0
2021-10-19 15:10:00,234.77,234.82,234.5,234.63,2766.0,224.5,224.5478,224.2418,224.3661,2766.0
2021-10-19 15:15:00,234.68,235.02,234.56,234.78,4900.0,224.4139,224.739,224.2992,224.5095,4900.0
2021-10-19 15:20:00,234.97,234.98,234.4,234.4,4749.0,224.6912,224.7008,224.1462,224.1462,4749.0
2021-10-19 15:25:00,234.3,235.23,234.3,235.23,7383.0,224.0505,224.9398,224.0505,224.9398,7383.0
2021-10-19 15:30:00,235.17,235.68,234.78,235.54,12135.0,224.8825,225.3702,224.5095,225.2363,12135.0
2021-10-19 15:35:00,235.61,236.33,235.61,235.93,16636.0,225.3032,225.9917,225.3032,225.6092,16636.0
2021-10-19 15:40:00,235.88,236.31,235.75,236.17,20197.0,225.5614,225.9726,225.4371,225.8387,20197.0
2021-10-19 15:45:00,236.11,236.25,235.86,236.16,12173.0,225.7814,225.9152,225.5423,225.8292,12173.0
2021-10-19 15:50:00,236.04,236.27,235.97,236.15,17005.0,225.7144,225.9344,225.6475,225.8196,17005.0
2021-10-19 15:55:00,236.16,236.35,235.69,235.96,32863.0,225.8292,226.0109,225.3797,225.6379,32863.0
2021-10-20 09:30:00,238.39,238.49,235.31,235.67,24076.0,227.9616,228.0572,225.0163,225.3606,24076.0
2021-10-20 09:35:00,235.69,236.69,235.52,236.36,6863.0,225.3797,226.336,225.2172,226.0204,6863.0
2021-10-20 09:40:00,236.51,236.63,235.97,236.27,3175.0,226.1639,226.2786,225.6475,225.9344,3175.0
2021-10-20 09:45:00,236.31,236.32,235.15,235.49,4408.0,225.9726,225.9822,224.8633,225.1885,4408.0
2021-10-20 09:50:00,235.38,235.38,234.51,234.7,16089.0,225.0833,225.0833,224.2513,224.433,16089.0
2021-10-20 09:55:00,234.7,235.96,234.7,235.96,5328.0,224.433,225.6379,224.433,225.6379,5328.0
2021-10-20 10:00:00,235.5,235.96,235.33,235.48,6300.0,225.198,225.6379,225.0355,225.1789,6300.0
2021-10-20 10:05:00,235.57,236.23,235.35,236.23,8040.0,225.265,225.8961,225.0546,225.8961,8040.0
2021-10-20 10:10:00,236.23,237.74,236.23,237.5,9372.0,225.8961,227.34,225.8961,227.1105,9372.0
2021-10-20 10:15:00,237.47,238.04,237.1,237.9,5837.0,227.0819,227.6269,226.728,227.493,5837.0
2021-10-20 10:20:00,237.95,238.32,237.69,238.0,8249.0,227.5409,227.8947,227.2922,227.5887,8249.0
2021-10-20 10:25:00,238.06,238.08,237.43,238.01,18851.0,227.6461,227.6652,227.0436,227.5982,18851.0
2021-10-20 10:30:00,238.14,238.99,238.14,238.39,7467.0,227.7226,228.5354,227.7226,227.9616,7467.0
2021-10-20 10:35:00,238.59,238.61,237.71,237.71,5463.0,228.1529,228.172,227.3114,227.3114,5463.0
2021-10-20 10:40:00,237.7,238.11,237.65,237.95,12620.0,227.3018,227.6939,227.254,227.5409,12620.0
2021-10-20 10:45:00,238.17,238.26,237.07,237.28,7683.0,227.7512,227.8373,226.6994,226.9002,7683.0
2021-10-20 10:50:00,237.36,237.37,236.99,237.0,3297.0,226.9767,226.9862,226.6229,226.6324,3297.0
2021-10-20 10:55:00,237.01,237.01,236.47,236.49,5292.0,226.642,226.642,226.1256,226.1447,5292.0
2021-10-20 11:00:00,236.43,236.65,235.99,236.0,1814.0,226.0874,226.2977,225.6666,225.6762,1814.0
2021-10-20 11:05:00,236.15,236.16,235.87,236.16,14776.0,225.8196,225.8292,225.5519,225.8292,14776.0
2021-10-20 11:10:00,236.06,236.08,235.3,235.58,4466.0,225.7335,225.7527,225.0068,225.2745,4466.0
2021-10-20 11:15:00,235.5,235.5,235.17,235.34,2678.0,225.198,225.198,224.8825,225.045,2678.0
2021-10-20 11:20:00,235.45,235.74,235.0,235.05,5170.0,225.1502,225.4275,224.7199,224.7677,5170.0
2021-10-20 11:25:00,235.29,235.64,235.29,235.58,2926.0,224.9972,225.3319,224.9972,225.2745,2926.0
2021-10-20 11:30:00,235.66,236.0,235.5,236.0,1701.0,225.351,225.6762,225.198,225.6762,1701.0
2021-10-20 11:35:00,236.05,236.15,235.95,236.06,4331.0,225.724,225.8196,225.6284,225.7335,4331.0
2021-10-20 11:40:00,236.06,236.38,236.0,236.17,6211.0,225.7335,226.0395,225.6762,225.8387,6211.0
2021-10-20 11:45:00,236.28,236.39,236.17,236.39,1905.0,225.9439,226.0491,225.8387,226.0491,1905.0
2021-10-20 11:50:00,236.4,236.73,236.4,236.71,2298.0,226.0587,226.3742,226.0587,226.3551,2298.0
2021-10-20 11:55:00,236.75,236.79,236.53,236.64,811.0,226.3934,226.4316,226.183,226.2882,811.0
2021-10-20 12:00:00,236.62,236.63,236.5,236.5,406.0,226.269,226.2786,226.1543,226.1543,406.0
2021-10-20 12:05:00,236.32,236.32,236.07,236.18,1747.0,225.9822,225.9822,225.7431,225.8483,1747.0
2021-10-20 12:10:00,236.11,236.11,235.89,236.06,3645.0,225.7814,225.7814,225.571,225.7335,3645.0
2021-10-20 12:15:00,235.9,236.0,235.75,235.75,1166.0,225.5805,225.6762,225.4371,225.4371,1166.0
2021-10-20 12:20:00,235.67,235.81,235.61,235.81,3530.0,225.3606,225.4945,225.3032,225.4945,3530.0
2021-10-20 12:25:00,235.63,235.89,235.63,235.84,1514.0,225.3224,225.571,225.3224,225.5232,1514.0
2021-10-20 12:30:00,235.83,235.9,235.68,235.9,1989.0,225.5136,225.5805,225.3702,225.5805,1989.0
2021-10-20 12:35:00,235.81,236.09,235.7,236.09,3124.0,225.4945,225.7622,225.3893,225.7622,3124.0
2021-10-20 12:40:00,236.24,236.24,236.16,236.16,420.0,225.9057,225.9057,225.8292,225.8292,420.0
2021-10-20 12:45:00,235.91,236.11,235.87,235.95,1887.0,225.5901,225.7814,225.5519,225.6284,1887.0
2021-10-20 12:50:00,235.8,235.97,235.8,235.97,741.0,225.4849,225.6475,225.4849,225.6475,741.0
2021-10-20 12:55:00,236.05,236.07,235.79,235.79,1656.0,225.724,225.7431,225.4754,225.4754,1656.0
2021-10-20 13:00:00,235.66,235.67,235.11,235.11,1157.0,225.351,225.3606,224.8251,224.8251,1157.0
2021-10-20 13:05:00,235.04,235.19,234.23,234.35,4581.0,224.7582,224.9016,223.9836,224.0983,4581.0
2021-10-20 13:10:00,234.41,234.55,234.0,234.0,3072.0,224.1557,224.2896,223.7637,223.7637,3072.0
2021-10-20 13:15:00,233.66,233.9,233.61,233.71,4364.0,223.4385,223.668,223.3907,223.4863,4364.0
2021-10-20 13:20:00,233.61,233.65,233.01,233.31,11220.0,223.3907,223.429,222.817,223.1038,11220.0
2021-10-20 13:25:00,233.41,233.87,233.3,233.7,3361.0,223.1995,223.6393,223.0943,223.4768,3361.0
2021-10-20 13:30:00,233.59,233.7,233.49,233.7,2442.0,223.3716,223.4768,223.276,223.4768,2442.0
2021-10-20 13:35:00,233.66,234.16,232.68,233.81,8073.0,223.4385,223.9167,222.5014,223.582,8073.0
2021-10-20 13:40:00,233.93,233.93,233.46,233.59,11103.0,223.6967,223.6967,223.2473,223.3716,11103.0
2021-10-20 13:45:00,233.56,233.68,233.18,233.18,1149.0,223.3429,223.4577,222.9795,222.9795,1149.0
2021-10-20 13:50:00,233.05,233.07,232.63,232.82,2986.0,222.8552,222.8743,222.4536,222.6353,2986.0
2021-10-20 13:55:00,232.75,232.93,232.71,232.72,1900.0,222.5683,222.7405,222.5301,222.5396,1900.0
2021-10-20 14:00:00,232.83,233.29,232.75,233.29,3254.0,222.6448,223.0847,222.5683,223.0847,3254.0
2021-10-20 14:05:00,233.35,233.48,233.18,233.48,2860.0,223.1421,223.2664,222.9795,223.2664,2860.0
2021-10-20 14:10:00,233.54,233.6,233.34,233.6,1600.0,223.3238,223.3812,223.1325,223.3812,1600.0
2021-10-20 14:15:00,233.61,233.88,233.38,233.64,1615.0,223.3907,223.6489,223.1708,223.4194,1615.0
2021-10-20 14:20:00,233.73,233.82,233.42,233.46,4260.0,223.5055,223.5915,223.209,223.2473,4260.0
2021-10-20 14:25:00,233.7,233.7,233.45,233.54,667.0,223.4768,223.4768,223.2377,223.3238,667.0
2021-10-20 14:30:00,233.72,233.88,233.57,233.88,923.0,223.4959,223.6489,223.3525,223.6489,923.0
2021-10-20 14:35:00,233.72,233.72,233.53,233.59,1046.0,223.4959,223.4959,223.3142,223.3716,1046.0
2021-10-20 14:40:00,233.53,233.62,233.37,233.42,1670.0,223.3142,223.4003,223.1612,223.209,1670.0
2021-10-20 14:45:00,233.42,234.02,233.27,234.02,11506.0,223.209,223.7828,223.0656,223.7828,11506.0
2021-10-20 14:50:00,233.92,234.35,233.78,234.18,6103.0,223.6872,224.0983,223.5533,223.9358,6103.0
2021-10-20 14:55:00,234.3,235.05,234.17,234.95,17017.0,224.0505,224.7677,223.9262,224.6721,17017.0
2021-10-20 15:00:00,234.9,234.9,234.3,234.48,2553.0,224.6243,224.6243,224.0505,224.2227,2553.0
2021-10-20 15:05:00,234.63,235.01,234.6,234.86,5436.0,224.3661,224.7295,224.3374,224.586,5436.0
2021-10-20 15:10:00,234.84,234.84,234.62,234.82,2027.0,224.5669,224.5669,224.3565,224.5478,2027.0
2021-10-20 15:15:00,234.71,234.84,234.42,234.63,1835.0,224.4426,224.5669,224.1653,224.3661,1835.0
2021-10-20 15:20:00,234.69,235.17,234.69,235.17,16194.0,224.4235,224.8825,224.4235,224.8825,16194.0
2021-10-20 15:25:00,235.22,235.27,234.79,234.79,1205.0,224.9303,224.9781,224.5191,224.5191,1205.0
2021-10-20 15:30:00,234.92,234.94,234.72,234.89,4423.0,224.6434,224.6625,224.4522,224.6147,4423.0
2021-10-20 15:35:00,234.88,234.95,234.44,234.68,8692.0,224.6052,224.6721,224.1844,224.4139,8692.0
2021-10-20 15:40:00,234.44,234.64,234.35,234.54,6272.0,224.1844,224.3757,224.0983,224.28,6272.0
2021-10-20 15:45:00,234.61,235.01,234.5,235.01,10817.0,224.347,224.7295,224.2418,224.7295,10817.0
2021-10-20 15:50:00,235.1,235.12,234.93,234.97,14196.0,224.8155,224.8347,224.653,224.6912,14196.0
2021-10-20 15:55:00,234.95,235.24,234.89,235.23,31947.0,224.6721,224.9494,224.6147,224.9398,31947.0
2021-10-21 09:30:00,233.92,234.08,233.01,233.86,17795.0,223.6872,223.8402,222.817,223.6298,17795.0
2021-10-21 09:35:00,233.67,234.63,233.6,234.0,15410.0,223.4481,224.3661,223.3812,223.7637,15410.0
2021-10-21 09:40:00,233.9,235.8,233.9,235.02,8358.0,223.668,225.4849,223.668,224.739,8358.0
2021-10-21 09:45:00,235.26,235.26,233.62,233.62,11509.0,224.9685,224.9685,223.4003,223.4003,11509.0
2021-10-21 09:50:00,233.81,234.51,233.52,233.92,2901.0,223.582,224.2513,223.3047,223.6872,2901.0
2021-10-21 09:55:00,234.16,234.29,233.8,233.91,4084.0,223.9167,224.041,223.5724,223.6776,4084.0
2021-10-21 10:00:00,233.93,234.42,233.93,234.21,2822.0,223.6967,224.1653,223.6967,223.9645,2822.0
2021-10-21 10:05:00,234.2,234.81,234.2,234.81,4113.0,223.9549,224.5382,223.9549,224.5382,4113.0
2021-10-21 10:10:00,234.88,235.45,234.85,235.32,4146.0,224.6052,225.1502,224.5765,225.0259,4146.0
2021-10-21 10:15:00,235.48,235.7,235.23,235.43,5079.0,225.1789,225.3893,224.9398,225.1311,5079.0
2021-10-21 10:20:00,235.4,235.4,234.44,234.62,1211.0,225.1024,225.1024,224.1844,224.3565,1211.0
2021-10-21 10:25:00,234.41,234.65,234.37,234.53,1819.0,224.1557,224.3852,224.1175,224.2705,1819.0
2021-10-21 10:30:00,234.54,234.54,234.39,234.46,788.0,224.28,224.28,224.1366,224.2035,788.0
2021-10-21 10:35:00,234.52,234.52,233.7,233.7,4148.0,224.2609,224.2609,223.4768,223.4768,4148.0
2021-10-21 10:40:00,233.84,233.85,233.17,233.68,8799.0,223.6107,223.6202,222.97,223.4577,8799.0
2021-10-21 10:45:00,233.7,233.92,233.65,233.8,2763.0,223.4768,223.6872,223.429,223.5724,2763.0
2021-10-21 10:50:00,233.79,234.25,233.78,234.1,26973.0,223.5628,224.0027,223.5533,223.8593,26973.0
2021-10-21 10:55:00,234.24,234.49,233.52,233.58,7792.0,223.9932,224.2322,223.3047,223.362,7792.0
2021-10-21 11:00:00,233.44,233.44,232.85,233.35,9774.0,223.2282,223.2282,222.664,223.1421,9774.0
2021-10-21 11:05:00,233.1,233.5,232.72,232.98,18603.0,222.903,223.2855,222.5396,222.7883,18603.0
2021-10-21 11:10:00,232.84,233.08,232.78,232.78,3317.0,222.6544,222.8839,222.597,222.597,3317.0
2021-10-21 11:15:00,232.79,232.79,231.79,231.82,7974.0,222.6066,222.6066,221.6503,221.679,7974.0
2021-10-21 11:20:00,231.82,232.2,231.73,232.0,2777.0,221.679,222.0424,221.593,221.8511,2777.0
2021-10-21 11:25:00,232.12,232.12,231.25,231.39,2841.0,221.9659,221.9659,221.134,221.2678,2841.0
2021-10-21 11:30:00,231.37,231.51,230.59,230.84,12427.0,221.2487,221.3826,220.5028,220.7419,12427.0
2021-10-21 11:35:00,230.56,230.83,230.39,230.83,3026.0,220.4741,220.7323,220.3116,220.7323,3026.0
2021-10-21 11:40:00,230.81,231.0,230.41,230.98,8077.0,220.7132,220.8949,220.3307,220.8758,8077.0
2021-10-21 11:45:00,231.0,231.5,230.97,231.5,3149.0,220.8949,221.373,220.8662,221.373,3149.0
2021-10-21 11:50:00,231.69,231.83,231.32,231.44,2920.0,221.5547,221.6886,221.2009,221.3156,2920.0
2021-10-21 11:55:00,231.5,231.5,231.1,231.26,2066.0,221.373,221.373,220.9905,221.1435,2066.0
2021-10-21 12:00:00,231.19,232.05,231.19,232.05,7177.0,221.0766,221.899,221.0766,221.899,7177.0
2021-10-21 12:05:00,232.15,232.15,231.78,231.98,5961.0,221.9946,221.9946,221.6408,221.832,5961.0
2021-10-21 12:10:00,232.13,232.48,232.03,232.39,7168.0,221.9755,222.3101,221.8798,222.2241,7168.0
2021-10-21 12:15:00,232.44,232.71,232.38,232.38,1300.0,222.2719,222.5301,222.2145,222.2145,1300.0
2021-10-21 12:20:00,232.39,232.88,232.39,232.7,1101.0,222.2241,222.6926,222.2241,222.5205,1101.0
2021-10-21 12:25:00,232.69,232.8,232.69,232.76,541.0,222.511,222.6161,222.511,222.5779,541.0
2021-10-21 12:30:00,232.82,233.17,232.57,233.11,1831.0,222.6353,222.97,222.3962,222.9126,1831.0
2021-10-21 12:35:00,233.22,233.49,233.21,233.49,325.0,223.0178,223.276,223.0082,223.276,325.0
2021-10-21 12:40:00,233.48,233.48,232.79,232.83,3186.0,223.2664,223.2664,222.6066,222.6448,3186.0
2021-10-21 12:45:00,232.66,232.79,232.66,232.67,952.0,222.4823,222.6066,222.4823,222.4918,952.0
2021-10-21 12:50:00,232.67,232.67,232.65,232.65,1404.0,222.4918,222.4918,222.4727,222.4727,1404.0
2021-10-21 12:55:00,232.61,232.73,232.25,232.25,1037.0,222.4345,222.5492,222.0902,222.0902,1037.0
2021-10-21 13:00:00,232.48,232.65,232.39,232.59,1035.0,222.3101,222.4727,222.2241,222.4153,1035.0
2021-10-21 13:05:00,232.72,232.92,232.66,232.92,834.0,222.5396,222.7309,222.4823,222.7309,834.0
2021-10-21 13:10:00,232.89,233.03,232.75,232.86,11240.0,222.7022,222.8361,222.5683,222.6735,11240.0
2021-10-21 13:15:00,232.75,232.79,232.33,232.47,2235.0,222.5683,222.6066,222.1667,222.3006,2235.0
2021-10-21 13:20:00,232.47,232.7,232.42,232.61,1205.0,222.3006,222.5205,222.2528,222.4345,1205.0
2021-10-21 13:25:00,232.71,233.32,232.71,233.06,2497.0,222.5301,223.1134,222.5301,222.8648,2497.0
2021-10-21 13:30:00,233.48,233.62,233.36,233.52,2937.0,223.2664,223.4003,223.1517,223.3047,2937.0
2021-10-21 13:35:00,233.67,233.67,233.26,233.4,3500.0,223.4481,223.4481,223.056,223.1899,3500.0
2021-10-21 13:40:00,233.4,233.43,233.19,233.22,2646.0,223.1899,223.2186,222.9891,223.0178,2646.0
2021-10-21 13:45:00,233.25,233.25,233.01,233.04,1003.0,223.0465,223.0465,222.817,222.8457,1003.0
2021-10-21 13:50:00,233.11,233.11,232.51,232.51,2637.0,222.9126,222.9126,222.3388,222.3388,2637.0
2021-10-21 13:55:00,232.68,232.83,232.58,232.79,2110.0,222.5014,222.6448,222.4058,222.6066,2110.0
2021-10-21 14:00:00,232.74,233.4,232.73,233.4,2853.0,222.5588,223.1899,222.5492,223.1899,2853.0
2021-10-21 14:05:00,233.44,233.61,233.36,233.61,2040.0,223.2282,223.3907,223.1517,223.3907,2040.0
2021-10-21 14:10:00,233.57,233.66,233.45,233.51,800.0,223.3525,223.4385,223.2377,223.2951,800.0
2021-10-21 14:15:00,233.64,233.92,233.49,233.6,2989.0,223.4194,223.6872,223.276,223.3812,2989.0
2021-10-21 14:20:00,233.59,233.62,233.2,233.23,2295.0,223.3716,223.4003,222.9987,223.0273,2295.0
2021-10-21 14:25:00,233.16,233.5,233.09,233.25,2120.0,222.9604,223.2855,222.8935,223.0465,2120.0
2021-10-21 14:30:00,233.36,233.38,233.1,233.2,2104.0,223.1517,223.1708,222.903,222.9987,2104.0
2021-10-21 14:35:00,233.36,233.36,233.12,233.23,1939.0,223.1517,223.1517,222.9222,223.0273,1939.0
2021-10-21 14:40:00,233.23,233.38,233.23,233.28,1682.0,223.0273,223.1708,223.0273,223.0752,1682.0
2021-10-21 14:45:00,233.18,233.26,232.8,233.23,1366.0,222.9795,223.056,222.6161,223.0273,1366.0
2021-10-21 14:50:00,233.23,233.36,233.11,233.2,1010.0,223.0273,223.1517,222.9126,222.9987,1010.0
2021-10-21 14:55:00,233.22,233.6,233.16,233.6,2900.0,223.0178,223.3812,222.9604,223.3812,2900.0
2021-10-21 15:00:00,233.52,233.6,233.41,233.53,1713.0,223.3047,223.3812,223.1995,223.3142,1713.0
2021-10-21 15:05:00,233.59,233.8,233.43,233.8,1311.0,223.3716,223.5724,223.2186,223.5724,1311.0
2021-10-21 15:10:00,233.79,233.9,233.61,233.88,2813.0,223.5628,223.668,223.3907,223.6489,2813.0
2021-10-21 15:15:00,234.0,234.0,233.86,233.91,2735.0,223.7637,223.7637,223.6298,223.6776,2735.0
2021-10-21 15:20:00,233.92,234.0,233.91,234.0,2834.0,223.6872,223.7637,223.6776,223.7637,2834.0
2021-10-21 15:25:00,234.0,234.0,233.86,233.99,4190.0,223.7637,223.7637,223.6298,223.7541,4190.0
2021-10-21 15:30:00,234.0,234.0,233.89,234.0,6457.0,223.7637,223.7637,223.6585,223.7637,6457.0
2021-10-21 15:35:00,234.0,234.25,233.43,233.43,7995.0,223.7637,224.0027,223.2186,223.2186,7995.0
2021-10-21 15:40:00,233.58,233.63,233.38,233.47,6997.0,223.362,223.4098,223.1708,223.2568,6997.0
2021-10-21 15:45:00,233.51,233.61,233.36,233.57,6378.0,223.2951,223.3907,223.1517,223.3525,6378.0
2021-10-21 15:50:00,233.63,233.76,233.51,233.7,9788.0,223.4098,223.5342,223.2951,223.4768,9788.0
2021-10-21 15:55:00,233.7,234.19,233.64,234.17,28482.0,223.4768,223.9453,223.4194,223.9262,28482.0
2021-10-22 09:30:00,235.48,235.52,234.59,235.52,18010.0,225.1789,225.2172,224.3278,225.2172,18010.0
2021-10-22 09:35:00,235.0,236.06,234.91,236.06,2664.0,224.7199,225.7335,224.6338,225.7335,2664.0
2021-10-22 09:40:00,235.83,235.9,235.77,235.88,925.0,225.5136,225.5805,225.4562,225.5614,925.0
2021-10-22 09:45:00,235.79,235.79,234.79,234.8,3180.0,225.4754,225.4754,224.5191,224.5287,3180.0
2021-10-22 09:50:00,235.03,236.8,235.03,236.8,4800.0,224.7486,226.4412,224.7486,226.4412,4800.0
2021-10-22 09:55:00,236.8,237.69,236.67,237.38,3803.0,226.4412,227.2922,226.3169,226.9958,3803.0
2021-10-22 10:00:00,237.26,237.39,236.29,237.2,4432.0,226.881,227.0054,225.9535,226.8237,4432.0
2021-10-22 10:05:00,237.01,237.14,236.61,236.79,2404.0,226.642,226.7663,226.2595,226.4316,2404.0
2021-10-22 10:10:00,236.64,237.29,236.64,237.29,1663.0,226.2882,226.9097,226.2882,226.9097,1663.0
2021-10-22 10:15:00,237.23,237.6,237.2,237.49,3553.0,226.8524,227.2062,226.8237,227.101,3553.0
2021-10-22 10:20:00,237.42,237.43,236.57,236.57,4522.0,227.034,227.0436,226.2212,226.2212,4522.0
2021-10-22 10:25:00,236.69,236.87,236.01,236.01,4480.0,226.336,226.5081,225.6857,225.6857,4480.0
2021-10-22 10:30:00,236.02,236.25,235.37,236.19,4756.0,225.6953,225.9152,225.0737,225.8579,4756.0
2021-10-22 10:35:00,236.25,236.58,236.23,236.4,2226.0,225.9152,226.2308,225.8961,226.0587,2226.0
2021-10-22 10:40:00,236.33,236.33,235.69,235.69,3419.0,225.9917,225.9917,225.3797,225.3797,3419.0
2021-10-22 10:45:00,235.35,235.51,235.2,235.31,3415.0,225.0546,225.2076,224.9112,225.0163,3415.0
2021-10-22 10:50:00,235.29,235.29,234.56,234.56,3608.0,224.9972,224.9972,224.2992,224.2992,3608.0
2021-10-22 10:55:00,234.49,234.55,234.36,234.55,2602.0,224.2322,224.2896,224.1079,224.2896,2602.0
2021-10-22 11:00:00,234.52,235.47,234.52,235.33,2873.0,224.2609,225.1693,224.2609,225.0355,2873.0
2021-10-22 11:05:00,235.43,235.67,235.28,235.49,3767.0,225.1311,225.3606,224.9877,225.1885,3767.0
2021-10-22 11:10:00,235.49,235.49,235.0,235.0,9386.0,225.1885,225.1885,224.7199,224.7199,9386.0
2021-10-22 11:15:00,234.75,234.87,233.83,233.86,33109.0,224.4808,224.5956,223.6011,223.6298,33109.0
2021-10-22 11:20:00,233.99,234.07,233.11,233.19,8918.0,223.7541,223.8306,222.9126,222.9891,8918.0
2021-10-22 11:25:00,233.06,233.06,232.3,232.92,25164.0,222.8648,222.8648,222.138,222.7309,25164.0
2021-10-22 11:30:00,232.63,233.24,232.55,233.24,15076.0,222.4536,223.0369,222.3771,223.0369,15076.0
2021-10-22 11:35:00,233.06,233.06,232.12,232.12,6330.0,222.8648,222.8648,221.9659,221.9659,6330.0
2021-10-22 11:40:00,232.04,232.23,231.5,231.98,6647.0,221.8894,222.0711,221.373,221.832,6647.0
2021-10-22 11:45:00,232.0,232.13,231.93,232.13,2088.0,221.8511,221.9755,221.7842,221.9755,2088.0
2021-10-22 11:50:00,231.99,232.12,231.76,232.12,3177.0,221.8416,221.9659,221.6216,221.9659,3177.0
2021-10-22 11:55:00,232.02,232.49,231.91,232.49,2865.0,221.8703,222.3197,221.7651,222.3197,2865.0
2021-10-22 12:00:00,232.42,232.87,231.8,232.86,1700.0,222.2528,222.6831,221.6599,222.6735,1700.0
2021-10-22 12:05:00,232.89,232.98,232.79,232.9,3011.0,222.7022,222.7883,222.6066,222.7118,3011.0
2021-10-22 12:10:00,232.9,233.18,232.5,233.01,4574.0,222.7118,222.9795,222.3293,222.817,4574.0
2021-10-22 12:15:00,233.16,234.15,233.16,233.36,14343.0,222.9604,223.9071,222.9604,223.1517,14343.0
2021-10-22 12:20:00,233.29,233.34,233.11,233.11,500.0,223.0847,223.1325,222.9126,222.9126,500.0
2021-10-22 12:25:00,233.27,233.27,233.26,233.26,300.0,223.0656,223.0656,223.056,223.056,300.0
2021-10-22 12:30:00,233.2,233.39,233.2,233.37,911.0,222.9987,223.1803,222.9987,223.1612,911.0
2021-10-22 12:35:00,233.3,233.36,233.1,233.1,2597.0,223.0943,223.1517,222.903,222.903,2597.0
2021-10-22 12:40:00,233.32,233.55,233.26,233.26,2805.0,223.1134,223.3333,223.056,223.056,2805.0
2021-10-22 12:45:00,233.19,233.47,233.16,233.3,1985.0,222.9891,223.2568,222.9604,223.0943,1985.0
2021-10-22 12:50:00,233.26,233.3,232.95,233.3,2106.0,223.056,223.0943,222.7596,223.0943,2106.0
2021-10-22 12:55:00,233.4,233.5,232.94,233.1,5882.0,223.1899,223.2855,222.75,222.903,5882.0
2021-10-22 13:00:00,233.2,233.26,233.04,233.14,2125.0,222.9987,223.056,222.8457,222.9413,2125.0
2021-10-22 13:05:00,233.16,233.18,232.82,232.87,4254.0,222.9604,222.9795,222.6353,222.6831,4254.0
2021-10-22 13:10:00,233.12,233.13,232.79,232.99,3132.0,222.9222,222.9317,222.6066,222.7978,3132.0
2021-10-22 13:15:00,233.03,233.03,232.97,232.97,750.0,222.8361,222.8361,222.7787,222.7787,750.0
2021-10-22 13:20:00,233.12,233.22,232.89,232.93,1798.0,222.9222,223.0178,222.7022,222.7405,1798.0
2021-10-22 13:25:00,232.79,232.98,232.45,232.45,1531.0,222.6066,222.7883,222.2815,222.2815,1531.0
2021-10-22 13:30:00,232.5,232.84,232.23,232.75,3351.0,222.3293,222.6544,222.0711,222.5683,3351.0
2021-10-22 13:35:00,232.67,232.96,232.67,232.69,2423.0,222.4918,222.7692,222.4918,222.511,2423.0
2021-10-22 13:40:00,232.65,232.66,232.46,232.62,1200.0,222.4727,222.4823,222.291,222.444,1200.0
2021-10-22 13:45:00,232.31,232.37,232.14,232.19,1997.0,222.1476,222.205,221.985,222.0328,1997.0
2021-10-22 13:50:00,232.05,232.13,231.96,232.02,4161.0,221.899,221.9755,221.8129,221.8703,4161.0
2021-10-22 13:55:00,232.03,232.03,231.75,231.75,958.0,221.8798,221.8798,221.6121,221.6121,958.0
2021-10-22 14:00:00,231.8,231.86,231.67,231.84,2627.0,221.6599,221.7173,221.5356,221.6981,2627.0
2021-10-22 14:05:00,231.86,232.0,231.8,231.9,3607.0,221.7173,221.8511,221.6599,221.7555,3607.0
2021-10-22 14:10:00,231.91,231.91,231.7,231.7,1086.0,221.7651,221.7651,221.5643,221.5643,1086.0
2021-10-22 14:15:00,231.74,231.74,231.5,231.53,2439.0,221.6025,221.6025,221.373,221.4017,2439.0
2021-10-22 14:20:00,231.59,231.7,231.43,231.64,3000.0,221.4591,221.5643,221.3061,221.5069,3000.0
2021-10-22 14:25:00,231.62,231.7,231.26,231.41,7497.0,221.4878,221.5643,221.1435,221.287,7497.0
2021-10-22 14:30:00,231.61,232.04,231.56,231.87,1876.0,221.4782,221.8894,221.4304,221.7268,1876.0
2021-10-22 14:35:00,231.87,232.2,231.87,231.88,3367.0,221.7268,222.0424,221.7268,221.7364,3367.0
2021-10-22 14:40:00,231.82,231.82,231.51,231.51,1614.0,221.679,221.679,221.3826,221.3826,1614.0
2021-10-22 14:45:00,231.52,231.63,231.52,231.63,600.0,221.3921,221.4973,221.3921,221.4973,600.0
2021-10-22 14:50:00,231.64,231.73,231.46,231.5,2400.0,221.5069,221.593,221.3348,221.373,2400.0
2021-10-22 14:55:00,231.45,231.45,231.25,231.31,3161.0,221.3252,221.3252,221.134,221.1913,3161.0
2021-10-22 15:00:00,231.3,231.48,231.18,231.38,22642.0,221.1818,221.3539,221.067,221.2583,22642.0
2021-10-22 15:05:00,231.48,231.79,231.47,231.68,2945.0,221.3539,221.6503,221.3443,221.5451,2945.0
2021-10-22 15:10:00,231.68,231.68,231.24,231.24,3570.0,221.5451,221.5451,221.1244,221.1244,3570.0
2021-10-22 15:15:00,231.38,231.52,230.93,230.93,6026.0,221.2583,221.3921,220.828,220.828,6026.0
2021-10-22 15:20:00,230.95,231.43,230.95,231.25,4417.0,220.8471,221.3061,220.8471,221.134,4417.0
2021-10-22 15:25:00,231.33,231.5,231.33,231.44,2527.0,221.2105,221.373,221.2105,221.3156,2527.0
2021-10-22 15:30:00,231.56,231.99,231.45,231.93,9217.0,221.4304,221.8416,221.3252,221.7842,9217.0
2021-10-22 15:35:00,231.97,232.0,231.61,231.66,6620.0,221.8225,221.8511,221.4782,221.526,6620.0
2021-10-22 15:40:00,231.63,231.69,231.35,231.41,6347.0,221.4973,221.5547,221.2296,221.287,6347.0
2021-10-22 15:45:00,231.42,231.44,231.17,231.37,5448.0,221.2965,221.3156,221.0575,221.2487,5448.0
2021-10-22 15:50:00,231.41,231.64,231.27,231.64,11614.0,221.287,221.5069,221.1531,221.5069,11614.0
2021-10-22 15:55:00,231.57,231.59,231.3,231.51,41211.0,221.44,221.4591,221.1818,221.3826,41211.0
2021-10-25 09:30:00,234.9,235.97,234.9,235.56,44491.0,224.6243,225.6475,224.6243,225.2554,44491.0
2021-10-25 09:35:00,235.89,236.79,235.27,235.29,16865.0,225.571,226.4316,224.9781,224.9972,16865.0
2021-10-25 09:40:00,235.29,235.49,233.52,233.53,13988.0,224.9972,225.1885,223.3047,223.3142,13988.0
2021-10-25 09:45:00,233.02,234.26,233.0,233.4,7838.0,222.8265,224.0123,222.8074,223.1899,7838.0
2021-10-25 09:50:00,233.3,233.3,232.14,232.75,4741.0,223.0943,223.0943,221.985,222.5683,4741.0
2021-10-25 09:55:00,232.75,235.32,232.75,234.84,13299.0,222.5683,225.0259,222.5683,224.5669,13299.0
2021-10-25 10:00:00,234.83,235.64,234.41,234.85,7432.0,224.5573,225.3319,224.1557,224.5765,7432.0
2021-10-25 10:05:00,235.19,235.96,235.0,235.84,6737.0,224.9016,225.6379,224.7199,225.5232,6737.0
2021-10-25 10:10:00,235.79,236.83,235.71,236.68,13525.0,225.4754,226.4699,225.3989,226.3264,13525.0
2021-10-25 10:15:00,236.8,237.46,236.7,237.03,12220.0,226.4412,227.0723,226.3455,226.6611,12220.0
2021-10-25 10:20:00,237.03,237.57,236.59,237.2,6154.0,226.6611,227.1775,226.2404,226.8237,6154.0
2021-10-25 10:25:00,237.28,238.3,237.2,238.3,17875.0,226.9002,227.8756,226.8237,227.8756,17875.0
2021-10-25 10:30:00,238.26,238.43,237.76,238.4,13516.0,227.8373,227.9999,227.3592,227.9712,13516.0
2021-10-25 10:35:00,238.4,239.81,237.89,239.43,143224.0,227.9712,229.3195,227.4835,228.9561,143224.0
2021-10-25 10:40:00,239.6,241.26,239.4,241.05,46828.0,229.1187,230.7061,228.9274,230.5053,46828.0
2021-10-25 10:45:00,241.05,242.49,240.95,242.44,25081.0,230.5053,231.8823,230.4096,231.8344,25081.0
2021-10-25 10:50:00,242.48,243.0,241.59,241.83,16498.0,231.8727,232.3699,231.0216,231.2511,16498.0
2021-10-25 10:55:00,241.62,242.66,241.56,241.86,16610.0,231.0503,232.0448,230.9929,231.2798,16610.0
2021-10-25 11:00:00,241.91,242.75,241.61,242.65,14380.0,231.3276,232.1309,231.0408,232.0353,14380.0
2021-10-25 11:05:00,242.62,242.99,242.07,242.07,11359.0,232.0066,232.3604,231.4806,231.4806,11359.0
2021-10-25 11:10:00,242.07,242.96,242.0,242.64,14355.0,231.4806,232.3317,231.4137,232.0257,14355.0
2021-10-25 11:15:00,242.64,242.85,242.32,242.4,5203.0,232.0257,232.2265,231.7197,231.7962,5203.0
2021-10-25 11:20:00,242.49,242.93,242.44,242.8,15847.0,231.8823,232.303,231.8344,232.1787,15847.0
2021-10-25 11:25:00,242.73,242.88,241.91,242.05,7351.0,232.1118,232.2552,231.3276,231.4615,7351.0
2021-10-25 11:30:00,241.9,241.96,241.0,241.2,7865.0,231.3181,231.3754,230.4574,230.6487,7865.0
2021-10-25 11:35:00,241.47,241.47,241.11,241.11,2708.0,230.9069,230.9069,230.5626,230.5626,2708.0
2021-10-25 11:40:00,241.2,241.94,241.2,241.7,4457.0,230.6487,231.3563,230.6487,231.1268,4457.0
2021-10-25 11:45:00,241.69,241.96,241.49,241.49,5339.0,231.1173,231.3754,230.926,230.926,5339.0
2021-10-25 11:50:00,241.56,242.03,241.43,241.85,5964.0,230.9929,231.4424,230.8686,231.2703,5964.0
2021-10-25 11:55:00,241.79,241.79,241.14,241.25,3900.0,231.2129,231.2129,230.5913,230.6965,3900.0
2021-10-25 12:00:00,241.25,241.25,240.88,241.08,5348.0,230.6965,230.6965,230.3427,230.5339,5348.0
2021-10-25 12:05:00,240.97,241.46,240.94,241.25,3691.0,230.4288,230.8973,230.4001,230.6965,3691.0
2021-10-25 12:10:00,241.17,241.19,240.2,240.24,5096.0,230.62,230.6391,229.6924,229.7307,5096.0
2021-10-25 12:15:00,240.22,240.39,239.52,239.87,11020.0,229.7116,229.8741,229.0422,229.3769,11020.0
2021-10-25 12:20:00,239.84,240.28,239.56,240.28,7424.0,229.3482,229.7689,229.0804,229.7689,7424.0
2021-10-25 12:25:00,240.2,240.52,240.01,240.15,13863.0,229.6924,229.9984,229.5107,229.6446,13863.0
2021-10-25 12:30:00,240.21,240.74,239.97,240.06,5423.0,229.702,230.2088,229.4725,229.5586,5423.0
2021-10-25 12:35:00,239.91,240.45,239.77,240.45,11954.0,229.4151,229.9315,229.2812,229.9315,11954.0
2021-10-25 12:40:00,240.45,240.69,240.21,240.36,17406.0,229.9315,230.161,229.702,229.8454,17406.0
2021-10-25 12:45:00,240.15,240.23,239.94,239.94,3257.0,229.6446,229.7211,229.4438,229.4438,3257.0
2021-10-25 12:50:00,240.02,240.02,239.58,239.58,3972.0,229.5203,229.5203,229.0996,229.0996,3972.0
2021-10-25 12:55:00,239.55,239.62,239.04,239.18,9389.0,229.0709,229.1378,228.5832,228.7171,9389.0
2021-10-25 13:00:00,239.26,239.5,238.87,238.97,7028.0,228.7936,229.0231,228.4206,228.5162,7028.0
2021-10-25 13:05:00,238.89,239.76,238.89,239.76,7421.0,228.4397,229.2717,228.4397,229.2717,7421.0
2021-10-25 13:10:00,239.56,239.81,239.29,239.75,4536.0,229.0804,229.3195,228.8222,229.2621,4536.0
2021-10-25 13:15:00,239.81,240.44,239.65,240.14,5531.0,229.3195,229.9219,229.1665,229.6351,5531.0
2021-10-25 13:20:00,240.13,240.38,240.13,240.31,1135.0,229.6255,229.8646,229.6255,229.7976,1135.0
2021-10-25 13:25:00,240.04,241.08,240.04,240.94,14283.0,229.5394,230.5339,229.5394,230.4001,14283.0
2021-10-25 13:30:00,240.94,241.06,240.52,240.54,6447.0,230.4001,230.5148,229.9984,230.0176,6447.0
2021-10-25 13:35:00,240.56,240.56,239.81,239.92,3926.0,230.0367,230.0367,229.3195,229.4247,3926.0
2021-10-25 13:40:00,240.03,240.03,239.01,239.01,2970.0,229.5299,229.5299,228.5545,228.5545,2970.0
2021-10-25 13:45:00,239.24,239.31,238.99,239.25,5310.0,228.7744,228.8414,228.5354,228.784,5310.0
2021-10-25 13:50:00,239.43,239.92,239.38,239.78,5454.0,228.9561,229.4247,228.9083,229.2908,5454.0
2021-10-25 13:55:00,239.92,240.34,239.85,239.96,15768.0,229.4247,229.8263,229.3577,229.4629,15768.0
2021-10-25 14:00:00,240.04,240.12,239.77,239.77,7354.0,229.5394,229.6159,229.2812,229.2812,7354.0
2021-10-25 14:05:00,239.76,240.09,239.76,239.98,4051.0,229.2717,229.5872,229.2717,229.4821,4051.0
2021-10-25 14:10:00,239.96,240.19,239.88,240.01,4987.0,229.4629,229.6829,229.3864,229.5107,4987.0
2021-10-25 14:15:00,240.07,240.23,239.74,239.74,6138.0,229.5681,229.7211,229.2526,229.2526,6138.0
2021-10-25 14:20:00,239.71,240.03,239.57,240.03,5907.0,229.2239,229.5299,229.09,229.5299,5907.0
2021-10-25 14:25:00,240.06,240.11,239.75,239.86,3013.0,229.5586,229.6064,229.2621,229.3673,3013.0
2021-10-25 14:30:00,239.81,240.15,239.81,239.84,10102.0,229.3195,229.6446,229.3195,229.3482,10102.0
2021-10-25 14:35:00,239.91,240.03,239.21,239.27,4262.0,229.4151,229.5299,228.7457,228.8031,4262.0
2021-10-25 14:40:00,239.29,239.3,238.86,238.89,3131.0,228.8222,228.8318,228.4111,228.4397,3131.0
2021-10-25 14:45:00,238.86,238.95,238.58,238.67,5469.0,228.4111,228.4971,228.1433,228.2294,5469.0
2021-10-25 14:50:00,238.78,239.12,238.69,239.05,6156.0,228.3346,228.6597,228.2485,228.5927,6156.0
2021-10-25 14:55:00,239.12,239.31,238.4,238.4,17463.0,228.6597,228.8414,227.9712,227.9712,17463.0
2021-10-25 15:00:00,238.35,238.49,238.09,238.17,11814.0,227.9234,228.0572,227.6747,227.7512,11814.0
2021-10-25 15:05:00,238.22,238.69,238.08,238.23,15751.0,227.7991,228.2485,227.6652,227.8086,15751.0
2021-10-25 15:10:00,238.23,238.49,238.04,238.28,8063.0,227.8086,228.0572,227.6269,227.8564,8063.0
2021-10-25 15:15:00,238.29,238.8,238.07,238.72,15545.0,227.866,228.3537,227.6556,228.2772,15545.0
2021-10-25 15:20:00,238.73,239.25,238.7,239.15,26030.0,228.2867,228.784,228.2581,228.6884,26030.0
2021-10-25 15:25:00,239.31,239.79,239.25,239.71,12442.0,228.8414,229.3004,228.784,229.2239,12442.0
2021-10-25 15:30:00,239.84,239.85,239.03,239.64,10308.0,229.3482,229.3577,228.5736,229.1569,10308.0
2021-10-25 15:35:00,239.61,240.06,239.15,239.7,14981.0,229.1282,229.5586,228.6884,229.2143,14981.0
2021-10-25 15:40:00,239.67,239.91,239.22,239.23,10385.0,229.1856,229.4151,228.7553,228.7649,10385.0
2021-10-25 15:45:00,239.12,239.12,238.58,238.89,10344.0,228.6597,228.6597,228.1433,228.4397,10344.0
2021-10-25 15:50:00,238.98,239.21,238.81,238.99,18301.0,228.5258,228.7457,228.3632,228.5354,18301.0
2021-10-25 15:55:00,238.97,239.47,238.7,239.46,65479.0,228.5162,228.9944,228.2581,228.9848,65479.0
2021-10-26 09:30:00,239.44,242.15,239.0,239.0,46716.0,228.9657,231.5571,228.5449,228.5449,46716.0
2021-10-26 09:35:00,239.34,239.34,236.41,236.61,16933.0,228.8701,228.8701,226.0682,226.2595,16933.0
2021-10-26 09:40:00,236.59,238.53,235.82,236.09,13227.0,226.2404,228.0955,225.504,225.7622,13227.0
2021-10-26 09:45:00,236.39,236.59,234.35,234.86,21094.0,226.0491,226.2404,224.0983,224.586,21094.0
2021-10-26 09:50:00,234.74,238.54,234.71,237.88,26695.0,224.4713,228.1051,224.4426,227.4739,26695.0
2021-10-26 09:55:00,238.09,240.6,238.09,239.53,25352.0,227.6747,230.0749,227.6747,229.0517,25352.0
2021-10-26 10:00:00,239.77,240.14,238.91,239.11,12877.0,229.2812,229.6351,228.4589,228.6501,12877.0
2021-10-26 10:05:00,238.92,239.32,238.61,239.28,4175.0,228.4684,228.8509,228.172,228.8127,4175.0
2021-10-26 10:10:00,239.32,240.63,239.29,240.5,6998.0,228.8509,230.1036,228.8222,229.9793,6998.0
2021-10-26 10:15:00,240.63,240.65,239.35,239.52,9009.0,230.1036,230.1228,228.8796,229.0422,9009.0
2021-10-26 10:20:00,239.66,240.26,239.45,239.72,9777.0,229.1761,229.7498,228.9752,229.2334,9777.0
2021-10-26 10:25:00,239.84,240.87,239.68,240.35,27608.0,229.3482,230.3331,229.1952,229.8359,27608.0
2021-10-26 10:30:00,240.36,240.36,239.13,239.26,9246.0,229.8454,229.8454,228.6692,228.7936,9246.0
2021-10-26 10:35:00,239.07,239.15,238.52,238.87,8910.0,228.6119,228.6884,228.0859,228.4206,8910.0
2021-10-26 10:40:00,239.11,239.37,238.5,238.71,6897.0,228.6501,228.8987,228.0668,228.2676,6897.0
2021-10-26 10:45:00,238.49,238.96,238.47,238.71,5960.0,228.0572,228.5067,228.0381,228.2676,5960.0
2021-10-26 10:50:00,238.51,238.95,238.51,238.84,5094.0,228.0764,228.4971,228.0764,228.3919,5094.0
2021-10-26 10:55:00,238.77,239.01,238.64,238.73,5424.0,228.325,228.5545,228.2007,228.2867,5424.0
2021-10-26 11:00:00,238.61,238.75,237.49,237.5,8273.0,228.172,228.3059,227.101,227.1105,8273.0
2021-10-26 11:05:00,237.45,238.32,237.43,237.99,10586.0,227.0627,227.8947,227.0436,227.5791,10586.0
2021-10-26 11:10:00,238.19,238.4,237.84,237.94,10689.0,227.7704,227.9712,227.4357,227.5313,10689.0
2021-10-26 11:15:00,238.01,238.01,237.37,237.37,5139.0,227.5982,227.5982,226.9862,226.9862,5139.0
2021-10-26 11:20:00,237.46,237.47,236.54,236.54,10806.0,227.0723,227.0819,226.1925,226.1925,10806.0
2021-10-26 11:25:00,236.73,237.02,236.65,236.96,6631.0,226.3742,226.6515,226.2977,226.5942,6631.0
2021-10-26 11:30:00,237.0,237.02,235.39,235.46,11340.0,226.6324,226.6515,225.0928,225.1598,11340.0
2021-10-26 11:35:00,235.38,235.93,235.28,235.9,9413.0,225.0833,225.6092,224.9877,225.5805,9413.0
2021-10-26 11:40:00,235.82,236.69,235.82,236.63,10085.0,225.504,226.336,225.504,226.2786,10085.0
2021-10-26 11:45:00,236.56,236.67,236.2,236.23,6088.0,226.2117,226.3169,225.8674,225.8961,6088.0
2021-10-26 11:50:00,236.16,236.35,235.92,236.35,4205.0,225.8292,226.0109,225.5997,226.0109,4205.0
2021-10-26 11:55:00,236.35,236.55,235.87,235.87,10564.0,226.0109,226.2021,225.5519,225.5519,10564.0
2021-10-26 12:00:00,235.79,235.84,235.4,235.78,6630.0,225.4754,225.5232,225.1024,225.4658,6630.0
2021-10-26 12:05:00,235.78,235.78,235.49,235.65,4164.0,225.4658,225.4658,225.1885,225.3415,4164.0
2021-10-26 12:10:00,235.4,235.4,234.9,235.14,7351.0,225.1024,225.1024,224.6243,224.8538,7351.0
2021-10-26 12:15:00,235.37,236.24,235.23,236.13,5722.0,225.0737,225.9057,224.9398,225.8005,5722.0
2021-10-26 12:20:00,236.2,236.2,235.75,235.93,3003.0,225.8674,225.8674,225.4371,225.6092,3003.0
2021-10-26 12:25:00,236.0,236.27,235.9,235.98,6529.0,225.6762,225.9344,225.5805,225.657,6529.0
2021-10-26 12:30:00,235.94,236.12,235.47,235.74,6460.0,225.6188,225.7909,225.1693,225.4275,6460.0
2021-10-26 12:35:00,235.53,235.72,235.22,235.43,5615.0,225.2267,225.4084,224.9303,225.1311,5615.0
2021-10-26 12:40:00,235.31,235.34,234.88,234.9,5762.0,225.0163,225.045,224.6052,224.6243,5762.0
2021-10-26 12:45:00,234.8,234.8,234.0,234.23,6745.0,224.5287,224.5287,223.7637,223.9836,6745.0
2021-10-26 12:50:00,234.12,235.27,234.11,235.27,5590.0,223.8784,224.9781,223.8688,224.9781,5590.0
2021-10-26 12:55:00,235.55,235.83,235.32,235.83,3045.0,225.2459,225.5136,225.0259,225.5136,3045.0
2021-10-26 13:00:00,235.65,235.65,235.01,235.01,2093.0,225.3415,225.3415,224.7295,224.7295,2093.0
2021-10-26 13:05:00,234.88,235.62,234.88,235.62,2474.0,224.6052,225.3128,224.6052,225.3128,2474.0
2021-10-26 13:10:00,235.63,235.71,234.67,234.7,6366.0,225.3224,225.3989,224.4043,224.433,6366.0
2021-10-26 13:15:00,234.9,234.92,234.51,234.63,3091.0,224.6243,224.6434,224.2513,224.3661,3091.0
2021-10-26 13:20:00,234.73,234.8,234.28,234.47,6323.0,224.4617,224.5287,224.0314,224.2131,6323.0
2021-10-26 13:25:00,234.47,235.22,234.23,234.91,6366.0,224.2131,224.9303,223.9836,224.6338,6366.0
2021-10-26 13:30:00,234.85,235.81,234.85,235.81,2511.0,224.5765,225.4945,224.5765,225.4945,2511.0
2021-10-26 13:35:00,235.79,236.51,235.74,236.09,5249.0,225.4754,226.1639,225.4275,225.7622,5249.0
2021-10-26 13:40:00,235.83,236.0,235.37,235.44,2873.0,225.5136,225.6762,225.0737,225.1407,2873.0
2021-10-26 13:45:00,235.47,235.62,235.11,235.11,4945.0,225.1693,225.3128,224.8251,224.8251,4945.0
2021-10-26 13:50:00,235.27,235.84,235.26,235.81,3807.0,224.9781,225.5232,224.9685,225.4945,3807.0
2021-10-26 13:55:00,235.72,236.12,235.59,235.98,2603.0,225.4084,225.7909,225.2841,225.657,2603.0
2021-10-26 14:00:00,236.13,236.34,236.1,236.19,1500.0,225.8005,226.0013,225.7718,225.8579,1500.0
2021-10-26 14:05:00,236.23,236.26,236.09,236.09,4351.0,225.8961,225.9248,225.7622,225.7622,4351.0
2021-10-26 14:10:00,236.07,236.74,236.07,236.65,3197.0,225.7431,226.3838,225.7431,226.2977,3197.0
2021-10-26 14:15:00,236.74,236.74,236.22,236.57,3100.0,226.3838,226.3838,225.8865,226.2212,3100.0
2021-10-26 14:20:00,236.55,236.59,236.17,236.31,4020.0,226.2021,226.2404,225.8387,225.9726,4020.0
2021-10-26 14:25:00,236.36,236.7,236.36,236.7,4315.0,226.0204,226.3455,226.0204,226.3455,4315.0
2021-10-26 14:30:00,236.71,237.49,236.7,237.09,5518.0,226.3551,227.101,226.3455,226.7185,5518.0
2021-10-26 14:35:00,237.12,237.12,236.19,236.31,5767.0,226.7472,226.7472,225.8579,225.9726,5767.0
2021-10-26 14:40:00,236.16,236.4,235.93,236.37,4811.0,225.8292,226.0587,225.6092,226.03,4811.0
2021-10-26 14:45:00,236.37,236.67,236.31,236.47,2741.0,226.03,226.3169,225.9726,226.1256,2741.0
2021-10-26 14:50:00,236.41,236.41,236.1,236.29,4457.0,226.0682,226.0682,225.7718,225.9535,4457.0
2021-10-26 14:55:00,236.4,236.48,236.08,236.08,4230.0,226.0587,226.1352,225.7527,225.7527,4230.0
2021-10-26 15:00:00,236.34,236.6,236.2,236.56,5408.0,226.0013,226.2499,225.8674,226.2117,5408.0
2021-10-26 15:05:00,236.55,236.89,236.51,236.65,5118.0,226.2021,226.5272,226.1639,226.2977,5118.0
2021-10-26 15:10:00,236.65,236.74,236.38,236.7,3322.0,226.2977,226.3838,226.0395,226.3455,3322.0
2021-10-26 15:15:00,236.65,236.77,236.49,236.54,3815.0,226.2977,226.4125,226.1447,226.1925,3815.0
2021-10-26 15:20:00,236.54,236.59,235.97,236.31,4624.0,226.1925,226.2404,225.6475,225.9726,4624.0
2021-10-26 15:25:00,236.21,236.31,235.88,235.88,6191.0,225.877,225.9726,225.5614,225.5614,6191.0
2021-10-26 15:30:00,235.99,236.34,235.91,236.33,7331.0,225.6666,226.0013,225.5901,225.9917,7331.0
2021-10-26 15:35:00,236.33,236.65,236.09,236.64,11575.0,225.9917,226.2977,225.7622,226.2882,11575.0
2021-10-26 15:40:00,236.39,236.64,236.18,236.64,7724.0,226.0491,226.2882,225.8483,226.2882,7724.0
2021-10-26 15:45:00,236.72,236.84,236.43,236.44,11463.0,226.3647,226.4794,226.0874,226.0969,11463.0
2021-10-26 15:50:00,236.56,236.56,236.13,236.26,12946.0,226.2117,226.2117,225.8005,225.9248,12946.0
2021-10-26 15:55:00,236.22,236.32,236.0,236.18,51884.0,225.8865,225.9822,225.6762,225.8483,51884.0
2021-10-27 09:30:00,236.77,237.95,235.5,236.52,40852.0,226.4125,227.5409,225.198,226.1734,40852.0
2021-10-27 09:35:00,236.54,236.82,236.1,236.82,12891.0,226.1925,226.4603,225.7718,226.4603,12891.0
2021-10-27 09:40:00,237.0,237.71,236.31,237.59,7542.0,226.6324,227.3114,225.9726,227.1966,7542.0
2021-10-27 09:45:00,237.31,238.64,236.2,236.2,13678.0,226.9289,228.2007,225.8674,225.8674,13678.0
2021-10-27 09:50:00,236.2,236.99,236.01,236.25,6960.0,225.8674,226.6229,225.6857,225.9152,6960.0
2021-10-27 09:55:00,236.36,236.59,235.65,235.66,9069.0,226.0204,226.2404,225.3415,225.351,9069.0
2021-10-27 10:00:00,235.7,236.73,235.33,235.33,7438.0,225.3893,226.3742,225.0355,225.0355,7438.0
2021-10-27 10:05:00,235.31,235.57,234.02,234.8,18014.0,225.0163,225.265,223.7828,224.5287,18014.0
2021-10-27 10:10:00,234.94,235.08,233.81,234.04,9299.0,224.6625,224.7964,223.582,223.8019,9299.0
2021-10-27 10:15:00,234.06,234.06,233.23,233.75,10369.0,223.821,223.821,223.0273,223.5246,10369.0
2021-10-27 10:20:00,233.5,233.88,233.5,233.81,6289.0,223.2855,223.6489,223.2855,223.582,6289.0
2021-10-27 10:25:00,233.83,233.95,232.43,232.8,6453.0,223.6011,223.7158,222.2623,222.6161,6453.0
2021-10-27 10:30:00,232.68,233.03,232.09,232.76,13193.0,222.5014,222.8361,221.9372,222.5779,13193.0
2021-10-27 10:35:00,232.59,232.73,232.25,232.3,7167.0,222.4153,222.5492,222.0902,222.138,7167.0
2021-10-27 10:40:00,232.4,233.49,232.28,233.34,16968.0,222.2336,223.276,222.1189,223.1325,16968.0
2021-10-27 10:45:00,233.19,233.19,232.5,232.82,4375.0,222.9891,222.9891,222.3293,222.6353,4375.0
2021-10-27 10:50:00,232.87,233.52,231.12,231.76,47585.0,222.6831,223.3047,221.0096,221.6216,47585.0
2021-10-27 10:55:00,231.77,232.24,230.72,231.39,8454.0,221.6312,222.0806,220.6271,221.2678,8454.0
2021-10-27 11:00:00,231.25,232.47,231.25,232.18,4784.0,221.134,222.3006,221.134,222.0233,4784.0
2021-10-27 11:05:00,232.1,232.15,231.63,232.0,9626.0,221.9468,221.9946,221.4973,221.8511,9626.0
2021-10-27 11:10:00,231.82,232.35,231.55,231.99,5966.0,221.679,222.1858,221.4208,221.8416,5966.0
2021-10-27 11:15:00,231.94,231.94,231.4,231.92,11770.0,221.7938,221.7938,221.2774,221.7746,11770.0
2021-10-27 11:20:00,231.92,231.99,231.25,231.27,3999.0,221.7746,221.8416,221.134,221.1531,3999.0
2021-10-27 11:25:00,231.27,231.53,231.0,231.53,8783.0,221.1531,221.4017,220.8949,221.4017,8783.0
2021-10-27 11:30:00,231.68,231.91,231.1,231.21,7064.0,221.5451,221.7651,220.9905,221.0957,7064.0
2021-10-27 11:35:00,231.22,231.5,230.74,231.49,5789.0,221.1053,221.373,220.6463,221.3635,5789.0
2021-10-27 11:40:00,231.42,231.87,231.19,231.2,3012.0,221.2965,221.7268,221.0766,221.0861,3012.0
2021-10-27 11:45:00,231.35,231.88,231.35,231.56,4790.0,221.2296,221.7364,221.2296,221.4304,4790.0
2021-10-27 11:50:00,231.63,232.0,231.42,231.71,3540.0,221.4973,221.8511,221.2965,221.5738,3540.0
2021-10-27 11:55:00,231.89,232.44,231.83,232.22,4568.0,221.746,222.2719,221.6886,222.0615,4568.0
2021-10-27 12:00:00,232.23,232.26,231.97,232.12,4294.0,222.0711,222.0998,221.8225,221.9659,4294.0
2021-10-27 12:05:00,232.26,232.88,232.19,232.47,3075.0,222.0998,222.6926,222.0328,222.3006,3075.0
2021-10-27 12:10:00,232.34,232.72,232.34,232.71,2111.0,222.1763,222.5396,222.1763,222.5301,2111.0
2021-10-27 12:15:00,232.94,233.12,232.82,233.02,3861.0,222.75,222.9222,222.6353,222.8265,3861.0
2021-10-27 12:20:00,232.89,232.89,232.58,232.62,4380.0,222.7022,222.7022,222.4058,222.444,4380.0
2021-10-27 12:25:00,232.69,233.18,232.67,233.18,1280.0,222.511,222.9795,222.4918,222.9795,1280.0
2021-10-27 12:30:00,233.17,233.17,232.66,233.07,2621.0,222.97,222.97,222.4823,222.8743,2621.0
2021-10-27 12:35:00,232.96,232.97,232.48,232.6,2915.0,222.7692,222.7787,222.3101,222.4249,2915.0
2021-10-27 12:40:00,232.59,232.78,232.55,232.55,1508.0,222.4153,222.597,222.3771,222.3771,1508.0
2021-10-27 12:45:00,232.75,233.15,232.62,233.15,1501.0,222.5683,222.9508,222.444,222.9508,1501.0
2021-10-27 12:50:00,233.18,233.41,233.02,233.41,2106.0,222.9795,223.1995,222.8265,223.1995,2106.0
2021-10-27 12:55:00,233.24,233.24,232.97,233.11,3029.0,223.0369,223.0369,222.7787,222.9126,3029.0
2021-10-27 13:00:00,233.44,233.51,233.25,233.29,2005.0,223.2282,223.2951,223.0465,223.0847,2005.0
2021-10-27 13:05:00,233.25,233.49,233.09,233.48,4274.0,223.0465,223.276,222.8935,223.2664,4274.0
2021-10-27 13:10:00,233.47,233.47,233.13,233.39,1088.0,223.2568,223.2568,222.9317,223.1803,1088.0
2021-10-27 13:15:00,233.2,233.58,233.19,233.5,5026.0,222.9987,223.362,222.9891,223.2855,5026.0
2021-10-27 13:20:00,233.58,234.06,233.5,234.06,7949.0,223.362,223.821,223.2855,223.821,7949.0
2021-10-27 13:25:00,234.13,234.62,234.1,234.62,4772.0,223.888,224.3565,223.8593,224.3565,4772.0
2021-10-27 13:30:00,234.65,235.1,234.65,235.04,9338.0,224.3852,224.8155,224.3852,224.7582,9338.0
2021-10-27 13:35:00,234.97,235.05,234.67,234.89,7675.0,224.6912,224.7677,224.4043,224.6147,7675.0
2021-10-27 13:40:00,234.88,234.88,234.41,234.41,3540.0,224.6052,224.6052,224.1557,224.1557,3540.0
2021-10-27 13:45:00,234.1,234.32,233.98,234.32,1925.0,223.8593,224.0697,223.7445,224.0697,1925.0
2021-10-27 13:50:00,234.1,234.1,233.28,233.51,3815.0,223.8593,223.8593,223.0752,223.2951,3815.0
2021-10-27 13:55:00,233.38,233.38,233.0,233.05,2471.0,223.1708,223.1708,222.8074,222.8552,2471.0
2021-10-27 14:00:00,233.18,233.3,233.04,233.15,1625.0,222.9795,223.0943,222.8457,222.9508,1625.0
2021-10-27 14:05:00,233.12,233.15,232.99,233.08,3809.0,222.9222,222.9508,222.7978,222.8839,3809.0
2021-10-27 14:10:00,233.07,233.59,232.83,233.41,4799.0,222.8743,223.3716,222.6448,223.1995,4799.0
2021-10-27 14:15:00,233.31,233.35,233.08,233.2,2467.0,223.1038,223.1421,222.8839,222.9987,2467.0
2021-10-27 14:20:00,233.15,233.43,233.15,233.43,1520.0,222.9508,223.2186,222.9508,223.2186,1520.0
2021-10-27 14:25:00,233.47,233.47,232.96,233.05,3119.0,223.2568,223.2568,222.7692,222.8552,3119.0
2021-10-27 14:30:00,233.06,233.06,232.68,232.87,1665.0,222.8648,222.8648,222.5014,222.6831,1665.0
2021-10-27 14:35:00,232.69,232.69,232.45,232.52,1485.0,222.511,222.511,222.2815,222.3484,1485.0
2021-10-27 14:40:00,232.43,232.92,232.15,232.92,4296.0,222.2623,222.7309,221.9946,222.7309,4296.0
2021-10-27 14:45:00,233.04,233.51,232.95,233.09,10150.0,222.8457,223.2951,222.7596,222.8935,10150.0
2021-10-27 14:50:00,233.14,233.42,232.89,232.89,3277.0,222.9413,223.209,222.7022,222.7022,3277.0
2021-10-27 14:55:00,232.89,233.24,232.67,232.84,4631.0,222.7022,223.0369,222.4918,222.6544,4631.0
2021-10-27 15:00:00,232.6,232.84,232.35,232.77,4018.0,222.4249,222.6544,222.1858,222.5875,4018.0
2021-10-27 15:05:00,232.68,232.75,232.02,232.13,5430.0,222.5014,222.5683,221.8703,221.9755,5430.0
2021-10-27 15:10:00,232.04,232.3,231.94,232.26,15331.0,221.8894,222.138,221.7938,222.0998,15331.0
2021-10-27 15:15:00,232.12,232.25,231.0,231.0,5089.0,221.9659,222.0902,220.8949,220.8949,5089.0
2021-10-27 15:20:00,230.72,231.44,230.63,231.44,4897.0,220.6271,221.3156,220.5411,221.3156,4897.0
2021-10-27 15:25:00,231.33,231.43,230.97,231.22,5235.0,221.2105,221.3061,220.8662,221.1053,5235.0
2021-10-27 15:30:00,231.0,231.83,230.9,231.83,9226.0,220.8949,221.6886,220.7993,221.6886,9226.0
2021-10-27 15:35:00,231.65,232.05,231.44,232.05,8767.0,221.5165,221.899,221.3156,221.899,8767.0
2021-10-27 15:40:00,232.04,232.06,231.75,231.92,8848.0,221.8894,221.9085,221.6121,221.7746,8848.0
2021-10-27 15:45:00,231.89,232.01,231.07,231.08,12420.0,221.746,221.8607,220.9618,220.9714,12420.0
2021-10-27 15:50:00,231.03,232.03,230.93,231.91,38302.0,220.9236,221.8798,220.828,221.7651,38302.0
2021-10-27 15:55:00,231.96,232.05,231.44,231.75,82136.0,221.8129,221.899,221.3156,221.6121,82136.0
2021-10-28 09:30:00,233.26,235.37,232.75,234.62,42440.0,223.056,225.0737,222.5683,224.3565,42440.0
2021-10-28 09:35:00,234.62,234.95,233.51,234.47,14790.0,224.3565,224.6721,223.2951,224.2131,14790.0
2021-10-28 09:40:00,234.92,236.04,234.85,235.44,11065.0,224.6434,225.7144,224.5765,225.1407,11065.0
2021-10-28 09:45:00,235.59,235.91,234.19,234.36,8774.0,225.2841,225.5901,223.9453,224.1079,8774.0
2021-10-28 09:50:00,234.36,235.75,234.35,235.65,4640.0,224.1079,225.4371,224.0983,225.3415,4640.0
2021-10-28 09:55:00,235.8,236.15,235.55,235.58,8861.0,225.4849,225.8196,225.2459,225.2745,8861.0
2021-10-28 10:00:00,235.43,236.8,235.43,236.61,13917.0,225.1311,226.4412,225.1311,226.2595,13917.0
2021-10-28 10:05:00,236.63,237.95,236.62,237.88,14223.0,226.2786,227.5409,226.269,227.4739,14223.0
2021-10-28 10:10:00,237.76,239.34,237.75,239.34,17995.0,227.3592,228.8701,227.3496,228.8701,17995.0
2021-10-28 10:15:00,239.34,239.35,238.38,238.42,16714.0,228.8701,228.8796,227.9521,227.9903,16714.0
2021-10-28 10:20:00,238.42,239.2,238.29,239.0,11793.0,227.9903,228.7362,227.866,228.5449,11793.0
2021-10-28 10:25:00,238.93,239.63,238.92,238.95,14516.0,228.478,229.1474,228.4684,228.4971,14516.0
2021-10-28 10:30:00,238.82,238.91,237.92,238.11,12137.0,228.3728,228.4589,227.5122,227.6939,12137.0
2021-10-28 10:35:00,238.02,238.56,238.02,238.31,8768.0,227.6078,228.1242,227.6078,227.8851,8768.0
2021-10-28 10:40:00,238.57,238.65,238.09,238.31,3167.0,228.1337,228.2102,227.6747,227.8851,3167.0
2021-10-28 10:45:00,238.21,238.51,238.0,238.24,3923.0,227.7895,228.0764,227.5887,227.8182,3923.0
2021-10-28 10:50:00,238.12,239.05,238.11,238.65,5318.0,227.7034,228.5927,227.6939,228.2102,5318.0
2021-10-28 10:55:00,238.45,238.78,238.0,238.15,7386.0,228.019,228.3346,227.5887,227.7321,7386.0
2021-10-28 11:00:00,238.16,239.31,238.14,239.31,18668.0,227.7417,228.8414,227.7226,228.8414,18668.0
2021-10-28 11:05:00,239.38,239.79,239.34,239.79,11517.0,228.9083,229.3004,228.8701,229.3004,11517.0
2021-10-28 11:10:00,239.81,240.37,239.75,240.01,13233.0,229.3195,229.855,229.2621,229.5107,13233.0
2021-10-28 11:15:00,239.94,240.11,239.19,239.84,8529.0,229.4438,229.6064,228.7266,229.3482,8529.0
2021-10-28 11:20:00,239.88,240.1,239.82,240.01,3180.0,229.3864,229.5968,229.3291,229.5107,3180.0
2021-10-28 11:25:00,239.83,240.13,239.4,240.13,10154.0,229.3386,229.6255,228.9274,229.6255,10154.0
2021-10-28 11:30:00,240.09,240.42,239.8,240.28,15470.0,229.5872,229.9028,229.3099,229.7689,15470.0
2021-10-28 11:35:00,240.42,240.88,240.32,240.76,5726.0,229.9028,230.3427,229.8072,230.2279,5726.0
2021-10-28 11:40:00,240.79,241.0,240.38,240.51,11639.0,230.2566,230.4574,229.8646,229.9889,11639.0
2021-10-28 11:45:00,240.51,240.91,240.5,240.65,5675.0,229.9889,230.3714,229.9793,230.1228,5675.0
2021-10-28 11:50:00,240.64,240.98,240.23,240.73,5075.0,230.1132,230.4383,229.7211,230.1993,5075.0
2021-10-28 11:55:00,240.68,240.81,240.52,240.81,5218.0,230.1514,230.2758,229.9984,230.2758,5218.0
2021-10-28 12:00:00,240.78,241.4,240.69,241.33,9796.0,230.2471,230.8399,230.161,230.773,9796.0
2021-10-28 12:05:00,241.32,242.46,241.32,242.43,27364.0,230.7634,231.8536,230.7634,231.8249,27364.0
2021-10-28 12:10:00,242.32,242.68,242.26,242.65,5123.0,231.7197,232.0639,231.6623,232.0353,5123.0
2021-10-28 12:15:00,242.73,243.77,242.7,243.66,15882.0,232.1118,233.1063,232.0831,233.0011,15882.0
2021-10-28 12:20:00,243.84,244.35,243.36,243.64,17998.0,233.1732,233.6609,232.7142,232.982,17998.0
2021-10-28 12:25:00,243.46,243.55,242.39,242.5,7326.0,232.8098,232.8959,231.7866,231.8918,7326.0
2021-10-28 12:30:00,242.3,242.48,241.28,241.29,9129.0,231.7006,231.8727,230.7252,230.7348,9129.0
2021-10-28 12:35:00,241.24,242.06,241.19,242.06,5700.0,230.6869,231.4711,230.6391,231.4711,5700.0
2021-10-28 12:40:00,242.06,242.33,242.02,242.33,1717.0,231.4711,231.7293,231.4328,231.7293,1717.0
2021-10-28 12:45:00,242.32,242.63,242.15,242.6,4076.0,231.7197,232.0161,231.5571,231.9874,4076.0
2021-10-28 12:50:00,242.51,242.57,241.69,242.01,10257.0,231.9014,231.9588,231.1173,231.4233,10257.0
2021-10-28 12:55:00,242.1,242.44,241.72,242.38,4567.0,231.5093,231.8344,231.1459,231.7771,4567.0
2021-10-28 13:00:00,242.52,242.53,241.83,242.25,2841.0,231.9109,231.9205,231.2511,231.6528,2841.0
2021-10-28 13:05:00,242.09,242.15,241.54,241.91,4805.0,231.4998,231.5571,230.9738,231.3276,4805.0
2021-10-28 13:10:00,241.91,242.07,241.68,242.07,3463.0,231.3276,231.4806,231.1077,231.4806,3463.0
2021-10-28 13:15:00,242.19,242.75,242.18,242.59,4032.0,231.5954,232.1309,231.5858,231.9779,4032.0
2021-10-28 13:20:00,242.59,243.13,242.59,242.76,4349.0,231.9779,232.4943,231.9779,232.1404,4349.0
2021-10-28 13:25:00,242.9,242.98,242.67,242.79,4094.0,232.2743,232.3508,232.0544,232.1691,4094.0
2021-10-28 13:30:00,242.88,243.03,242.87,243.01,8987.0,232.2552,232.3986,232.2456,232.3795,8987.0
2021-10-28 13:35:00,243.18,243.4,243.18,243.23,5116.0,232.5421,232.7525,232.5421,232.5899,5116.0
2021-10-28 13:40:00,243.42,243.67,243.35,243.42,6054.0,232.7716,233.0106,232.7046,232.7716,6054.0
2021-10-28 13:45:00,243.4,244.79,243.39,244.79,16427.0,232.7525,234.0816,232.7429,234.0816,16427.0
2021-10-28 13:50:00,244.8,245.25,244.33,244.36,13805.0,234.0912,234.5215,233.6418,233.6705,13805.0
2021-10-28 13:55:00,244.36,244.58,244.32,244.47,9222.0,233.6705,233.8808,233.6322,233.7756,9222.0
2021-10-28 14:00:00,244.52,244.69,243.67,243.81,7973.0,233.8235,233.986,233.0106,233.1445,7973.0
2021-10-28 14:05:00,243.89,244.08,243.65,243.96,3767.0,233.221,233.4027,232.9915,233.288,3767.0
2021-10-28 14:10:00,244.1,244.85,244.1,244.21,11840.0,233.4218,234.139,233.4218,233.527,11840.0
2021-10-28 14:15:00,244.47,244.81,244.31,244.51,7257.0,233.7756,234.1008,233.6226,233.8139,7257.0
2021-10-28 14:20:00,244.48,245.48,244.46,245.24,23052.0,233.7852,234.7415,233.7661,234.512,23052.0
2021-10-28 14:25:00,245.36,245.57,245.11,245.55,8833.0,234.6267,234.8275,234.3876,234.8084,8833.0
2021-10-28 14:30:00,245.49,245.65,244.95,245.26,4416.0,234.751,234.904,234.2346,234.5311,4416.0
2021-10-28 14:35:00,245.29,245.43,244.98,245.3,6697.0,234.5598,234.6936,234.2633,234.5693,6697.0
2021-10-28 14:40:00,245.26,245.39,244.56,244.82,7358.0,234.5311,234.6554,233.8617,234.1103,7358.0
2021-10-28 14:45:00,244.87,245.29,244.76,245.06,8562.0,234.1581,234.5598,234.053,234.3398,8562.0
2021-10-28 14:50:00,245.07,245.09,244.84,244.95,4026.0,234.3494,234.3685,234.1295,234.2346,4026.0
2021-10-28 14:55:00,245.04,245.14,244.75,245.05,4636.0,234.3207,234.4163,234.0434,234.3303,4636.0
2021-10-28 15:00:00,244.95,245.33,244.85,245.17,17838.0,234.2346,234.598,234.139,234.445,17838.0
2021-10-28 15:05:00,245.37,245.66,245.26,245.54,6207.0,234.6363,234.9136,234.5311,234.7988,6207.0
2021-10-28 15:10:00,245.5,245.75,245.5,245.65,7213.0,234.7606,234.9997,234.7606,234.904,7213.0
2021-10-28 15:15:00,245.65,245.83,245.54,245.81,15392.0,234.904,235.0762,234.7988,235.057,15392.0
2021-10-28 15:20:00,245.77,245.93,245.57,245.74,6427.0,235.0188,235.1718,234.8275,234.9901,6427.0
2021-10-28 15:25:00,245.85,245.88,245.09,245.24,17771.0,235.0953,235.124,234.3685,234.512,17771.0
2021-10-28 15:30:00,245.2,245.79,245.14,245.37,15677.0,234.4737,235.0379,234.4163,234.6363,15677.0
2021-10-28 15:35:00,245.43,245.61,245.21,245.43,12819.0,234.6936,234.8658,234.4833,234.6936,12819.0
2021-10-28 15:40:00,245.38,245.52,244.85,244.88,14451.0,234.6458,234.7797,234.139,234.1677,14451.0
2021-10-28 15:45:00,244.8,244.83,244.5,244.75,14750.0,234.0912,234.1199,233.8043,234.0434,14750.0
2021-10-28 15:50:00,244.75,245.4,244.74,245.32,26482.0,234.0434,234.665,234.0338,234.5885,26482.0
2021-10-28 15:55:00,245.39,246.21,245.31,246.16,120532.0,234.6554,235.4395,234.5789,235.3917,120532.0
2021-10-29 09:30:00,239.75,240.43,236.09,237.2,88041.0,229.2621,229.9124,225.7622,226.8237,88041.0
2021-10-29 09:35:00,237.25,241.57,236.25,241.25,30870.0,226.8715,231.0025,225.9152,230.6965,30870.0
2021-10-29 09:40:00,241.64,242.58,240.38,241.58,17089.0,231.0694,231.9683,229.8646,231.0121,17089.0
2021-10-29 09:45:00,241.55,241.71,239.67,240.74,21553.0,230.9834,231.1364,229.1856,230.2088,21553.0
2021-10-29 09:50:00,240.76,241.98,240.38,241.86,15043.0,230.2279,231.3946,229.8646,231.2798,15043.0
2021-10-29 09:55:00,242.05,243.91,241.91,243.29,20707.0,231.4615,233.2401,231.3276,232.6473,20707.0
2021-10-29 10:00:00,242.42,243.1,241.74,243.1,4844.0,231.8153,232.4656,231.1651,232.4656,4844.0
2021-10-29 10:05:00,243.31,244.6,243.24,244.32,13977.0,232.6664,233.9,232.5995,233.6322,13977.0
2021-10-29 10:10:00,244.12,244.21,241.78,242.26,13639.0,233.441,233.527,231.2033,231.6623,13639.0
2021-10-29 10:15:00,242.51,242.77,241.01,242.31,9180.0,231.9014,232.15,230.467,231.7101,9180.0
2021-10-29 10:20:00,242.65,243.12,242.32,243.01,5924.0,232.0353,232.4847,231.7197,232.3795,5924.0
2021-10-29 10:25:00,242.92,243.07,242.21,242.94,3762.0,232.2934,232.4369,231.6145,232.3126,3762.0
2021-10-29 10:30:00,242.91,244.49,242.91,244.33,8046.0,232.2839,233.7948,232.2839,233.6418,8046.0
2021-10-29 10:35:00,244.35,244.5,243.54,244.26,9173.0,233.6609,233.8043,232.8863,233.5748,9173.0
2021-10-29 10:40:00,244.35,244.9,243.91,244.19,7956.0,233.6609,234.1868,233.2401,233.5079,7956.0
2021-10-29 10:45:00,244.19,245.4,244.19,245.36,8074.0,233.5079,234.665,233.5079,234.6267,8074.0
2021-10-29 10:50:00,245.42,245.85,244.98,245.85,20157.0,234.6841,235.0953,234.2633,235.0953,20157.0
2021-10-29 10:55:00,245.85,246.79,245.65,246.75,23695.0,235.0953,235.9942,234.904,235.9559,23695.0
2021-10-29 11:00:00,246.71,247.15,245.93,247.14,14816.0,235.9177,236.3384,235.1718,236.3288,14816.0
2021-10-29 11:05:00,246.93,247.3,246.17,247.3,9700.0,236.128,236.4818,235.4013,236.4818,9700.0
2021-10-29 11:10:00,247.28,247.43,246.41,246.5,5700.0,236.4627,236.6062,235.6308,235.7168,5700.0
2021-10-29 11:15:00,246.31,246.42,245.61,245.88,7795.0,235.5352,235.6403,234.8658,235.124,7795.0
2021-10-29 11:20:00,245.88,246.08,245.69,245.85,3367.0,235.124,235.3152,234.9423,235.0953,3367.0
2021-10-29 11:25:00,245.67,246.13,244.72,244.72,11332.0,234.9232,235.363,234.0147,234.0147,11332.0
2021-10-29 11:30:00,244.63,245.06,244.47,244.89,4435.0,233.9286,234.3398,233.7756,234.1773,4435.0
2021-10-29 11:35:00,244.62,244.99,244.29,244.29,3698.0,233.9191,234.2729,233.6035,233.6035,3698.0
2021-10-29 11:40:00,244.18,244.95,244.18,244.47,4327.0,233.4983,234.2346,233.4983,233.7756,4327.0
2021-10-29 11:45:00,244.58,245.2,244.58,244.72,4035.0,233.8808,234.4737,233.8808,234.0147,4035.0
2021-10-29 11:50:00,244.82,245.41,244.82,245.28,6896.0,234.1103,234.6745,234.1103,234.5502,6896.0
2021-10-29 11:55:00,245.12,245.57,245.07,245.07,2799.0,234.3972,234.8275,234.3494,234.3494,2799.0
2021-10-29 12:00:00,245.16,245.88,245.16,245.88,3440.0,234.4355,235.124,234.4355,235.124,3440.0
2021-10-29 12:05:00,246.26,246.26,245.84,246.06,4022.0,235.4873,235.4873,235.0857,235.2961,4022.0
2021-10-29 12:10:00,246.04,246.23,245.97,245.99,4413.0,235.277,235.4587,235.21,235.2292,4413.0
2021-10-29 12:15:00,246.16,246.49,245.95,246.49,5711.0,235.3917,235.7073,235.1909,235.7073,5711.0
2021-10-29 12:20:00,246.49,246.77,246.28,246.58,6081.0,235.7073,235.975,235.5065,235.7933,6081.0
2021-10-29 12:25:00,246.49,246.85,246.37,246.84,5288.0,235.7073,236.0515,235.5925,236.042,5288.0
2021-10-29 12:30:00,246.95,247.14,246.7,246.99,5446.0,236.1472,236.3288,235.9081,236.1854,5446.0
2021-10-29 12:35:00,246.85,247.14,246.54,246.54,4663.0,236.0515,236.3288,235.7551,235.7551,4663.0
2021-10-29 12:40:00,246.47,247.3,246.47,247.23,4126.0,235.6882,236.4818,235.6882,236.4149,4126.0
2021-10-29 12:45:00,247.26,247.65,246.95,247.17,11208.0,236.4436,236.8165,236.1472,236.3575,11208.0
2021-10-29 12:50:00,247.32,247.32,246.42,246.42,3884.0,236.501,236.501,235.6403,235.6403,3884.0
2021-10-29 12:55:00,246.42,246.5,246.1,246.2,8147.0,235.6403,235.7168,235.3343,235.43,8147.0
2021-10-29 13:00:00,246.26,246.39,245.7,245.7,4835.0,235.4873,235.6117,234.9518,234.9518,4835.0
2021-10-29 13:05:00,245.8,246.2,245.54,246.2,4306.0,235.0475,235.43,234.7988,235.43,4306.0
2021-10-29 13:10:00,246.2,246.21,245.17,245.39,7167.0,235.43,235.4395,234.445,234.6554,7167.0
2021-10-29 13:15:00,245.35,245.55,245.15,245.41,4844.0,234.6171,234.8084,234.4259,234.6745,4844.0
2021-10-29 13:20:00,245.37,245.6,245.08,245.47,4417.0,234.6363,234.8562,234.359,234.7319,4417.0
2021-10-29 13:25:00,245.54,245.64,245.22,245.22,9727.0,234.7988,234.8945,234.4928,234.4928,9727.0
2021-10-29 13:30:00,245.1,245.57,244.99,245.31,5569.0,234.3781,234.8275,234.2729,234.5789,5569.0
2021-10-29 13:35:00,245.35,245.8,245.33,245.42,15616.0,234.6171,235.0475,234.598,234.6841,15616.0
2021-10-29 13:40:00,245.5,246.24,245.49,245.99,4522.0,234.7606,235.4682,234.751,235.2292,4522.0
2021-10-29 13:45:00,246.17,246.73,245.98,246.62,7260.0,235.4013,235.9368,235.2196,235.8316,7260.0
2021-10-29 13:50:00,246.78,246.95,246.65,246.86,9589.0,235.9846,236.1472,235.8603,236.0611,9589.0
2021-10-29 13:55:00,246.65,246.73,246.5,246.51,4972.0,235.8603,235.9368,235.7168,235.7264,4972.0
2021-10-29 14:00:00,246.4,246.93,246.29,246.81,5526.0,235.6212,236.128,235.516,236.0133,5526.0
2021-10-29 14:05:00,246.92,247.57,246.9,247.57,9541.0,236.1185,236.74,236.0993,236.74,9541.0
2021-10-29 14:10:00,247.64,247.66,247.42,247.66,5152.0,236.807,236.8261,236.5966,236.8261,5152.0
2021-10-29 14:15:00,247.66,247.68,247.2,247.2,6670.0,236.8261,236.8452,236.3862,236.3862,6670.0
2021-10-29 14:20:00,247.22,247.7,247.15,247.37,10447.0,236.4053,236.8643,236.3384,236.5488,10447.0
2021-10-29 14:25:00,247.53,247.53,246.87,247.03,7313.0,236.7018,236.7018,236.0707,236.2237,7313.0
2021-10-29 14:30:00,246.99,247.05,246.2,246.6,10804.0,236.1854,236.2428,235.43,235.8125,10804.0
2021-10-29 14:35:00,246.62,247.25,246.62,247.25,8513.0,235.8316,236.434,235.8316,236.434,8513.0
2021-10-29 14:40:00,247.25,247.97,247.24,247.97,13368.0,236.434,237.1225,236.4245,237.1225,13368.0
2021-10-29 14:45:00,247.99,248.14,247.33,247.67,11048.0,237.1417,237.2851,236.5105,236.8357,11048.0
2021-10-29 14:50:00,247.56,248.05,247.45,247.66,6365.0,236.7305,237.199,236.6253,236.8261,6365.0
2021-10-29 14:55:00,247.71,247.95,247.52,247.52,7522.0,236.8739,237.1034,236.6922,236.6922,7522.0
2021-10-29 15:00:00,247.62,247.82,247.43,247.75,7904.0,236.7878,236.9791,236.6062,236.9122,7904.0
2021-10-29 15:05:00,247.65,248.88,247.58,248.06,15801.0,236.8165,237.9927,236.7496,237.2086,15801.0
2021-10-29 15:10:00,248.0,248.16,247.63,247.75,7272.0,237.1512,237.3042,236.7974,236.9122,7272.0
2021-10-29 15:15:00,247.6,248.34,247.36,248.09,22582.0,236.7687,237.4764,236.5392,237.2373,22582.0
2021-10-29 15:20:00,248.12,248.64,247.51,248.4,29493.0,237.266,237.7632,236.6827,237.5337,29493.0
2021-10-29 15:25:00,248.5,249.15,248.02,249.15,16994.0,237.6294,238.2509,237.1703,238.2509,16994.0
2021-10-29 15:30:00,249.2,249.39,248.53,249.02,31601.0,238.2987,238.4804,237.658,238.1266,31601.0
2021-10-29 15:35:00,249.09,251.03,249.06,250.74,44480.0,238.1935,240.0487,238.1649,239.7714,44480.0
2021-10-29 15:40:00,250.82,250.85,250.05,250.12,22282.0,239.8479,239.8766,239.1115,239.1785,22282.0
2021-10-29 15:45:00,250.12,250.26,249.17,249.22,75972.0,239.1785,239.3124,238.27,238.3179,75972.0
2021-10-29 15:50:00,249.47,250.37,249.21,249.93,59791.0,238.5569,239.4175,238.3083,238.9968,59791.0
2021-10-29 15:55:00,249.96,251.8,249.91,250.46,314266.0,239.0255,240.785,238.9777,239.5036,314266.0
2021-11-01 09:30:00,256.0,256.93,254.51,256.39,67722.0,244.8013,245.6906,243.3764,245.1742,67722.0
2021-11-01 09:35:00,256.24,256.95,253.52,254.91,18977.0,245.0308,245.7097,242.4298,243.7589,18977.0
2021-11-01 09:40:00,254.11,254.69,253.22,254.24,17419.0,242.9939,243.5486,242.1429,243.1183,17419.0
2021-11-01 09:45:00,254.72,254.72,251.0,251.39,24116.0,243.5773,243.5773,240.02,240.3929,24116.0
2021-11-01 09:50:00,251.15,251.9,249.59,251.52,23394.0,240.1634,240.8806,238.6717,240.5172,23394.0
2021-11-01 09:55:00,251.57,252.96,251.25,251.89,17886.0,240.5651,241.8942,240.2591,240.8711,17886.0
2021-11-01 10:00:00,252.0,252.26,249.76,251.61,12049.0,240.9762,241.2249,238.8342,240.6033,12049.0
2021-11-01 10:05:00,251.7,253.36,251.69,253.05,26660.0,240.6894,242.2768,240.6798,241.9803,26660.0
2021-11-01 10:10:00,252.89,253.2,252.2,253.11,18519.0,241.8273,242.1237,241.1675,242.0377,18519.0
2021-11-01 10:15:00,253.45,254.5,253.33,254.47,11117.0,242.3628,243.3669,242.2481,243.3382,11117.0
2021-11-01 10:20:00,254.48,255.24,253.87,253.87,14489.0,243.3478,244.0745,242.7644,242.7644,14489.0
2021-11-01 10:25:00,253.83,255.6,253.83,254.97,18565.0,242.7262,244.4188,242.7262,243.8163,18565.0
2021-11-01 10:30:00,254.98,255.45,254.05,254.49,37757.0,243.8259,244.2753,242.9366,243.3573,37757.0
2021-11-01 10:35:00,254.37,255.0,254.07,254.73,23164.0,243.2426,243.845,242.9557,243.5868,23164.0
2021-11-01 10:40:00,254.84,255.74,254.75,255.53,13585.0,243.692,244.5526,243.6059,244.3518,13585.0
2021-11-01 10:45:00,255.62,255.85,255.26,255.51,6804.0,244.4379,244.6578,244.0936,244.3327,6804.0
2021-11-01 10:50:00,255.21,255.53,254.22,254.22,6075.0,244.0458,244.3518,243.0991,243.0991,6075.0
2021-11-01 10:55:00,254.41,254.77,253.39,253.58,8114.0,243.2808,243.6251,242.3054,242.4871,8114.0
2021-11-01 11:00:00,253.44,255.19,253.44,254.89,11159.0,242.3533,244.0267,242.3533,243.7398,11159.0
2021-11-01 11:05:00,255.0,255.27,254.6,254.61,6342.0,243.845,244.1032,243.4625,243.4721,6342.0
2021-11-01 11:10:00,254.46,255.11,254.04,254.04,15344.0,243.3286,243.9502,242.927,242.927,15344.0
2021-11-01 11:15:00,254.22,254.8,254.04,254.8,6281.0,243.0991,243.6538,242.927,243.6538,6281.0
2021-11-01 11:20:00,254.65,254.83,254.35,254.39,14100.0,243.5103,243.6824,243.2234,243.2617,14100.0
2021-11-01 11:25:00,254.2,254.95,254.03,254.89,11415.0,243.08,243.7972,242.9174,243.7398,11415.0
2021-11-01 11:30:00,254.96,254.96,254.53,254.91,8895.0,243.8068,243.8068,243.3956,243.7589,8895.0
2021-11-01 11:35:00,254.99,254.99,253.93,254.56,8812.0,243.8354,243.8354,242.8218,243.4243,8812.0
2021-11-01 11:40:00,254.5,255.02,254.29,254.93,3561.0,243.3669,243.8641,243.1661,243.7781,3561.0
2021-11-01 11:45:00,254.92,255.3,254.75,255.28,7498.0,243.7685,244.1319,243.6059,244.1128,7498.0
2021-11-01 11:50:00,255.37,255.86,255.33,255.48,8759.0,244.1988,244.6674,244.1606,244.304,8759.0
2021-11-01 11:55:00,255.45,256.0,255.39,255.95,4577.0,244.2753,244.8013,244.2179,244.7535,4577.0
2021-11-01 12:00:00,256.0,256.31,255.79,256.1,5623.0,244.8013,245.0977,244.6005,244.8969,5623.0
2021-11-01 12:05:00,256.1,256.53,256.0,256.53,4190.0,244.8969,245.3081,244.8013,245.3081,4190.0
2021-11-01 12:10:00,256.66,257.63,256.66,257.57,7052.0,245.4324,246.36,245.4324,246.3026,7052.0
2021-11-01 12:15:00,257.41,257.89,256.6,257.62,29493.0,246.1496,246.6086,245.375,246.3504,29493.0
2021-11-01 12:20:00,257.7,257.82,257.11,257.54,6763.0,246.4269,246.5416,245.8627,246.2739,6763.0
2021-11-01 12:25:00,257.58,258.12,257.5,258.12,7607.0,246.3121,246.8285,246.2356,246.8285,7607.0
2021-11-01 12:30:00,257.95,258.32,257.46,258.31,7385.0,246.666,247.0198,246.1974,247.0102,7385.0
2021-11-01 12:35:00,258.33,258.71,258.2,258.68,9824.0,247.0293,247.3927,246.905,247.364,9824.0
2021-11-01 12:40:00,258.74,259.0,258.44,258.57,8274.0,247.4214,247.67,247.1345,247.2588,8274.0
2021-11-01 12:45:00,258.62,258.98,258.18,258.98,7990.0,247.3067,247.6509,246.8859,247.6509,7990.0
2021-11-01 12:50:00,258.98,259.12,258.47,258.87,12731.0,247.6509,247.7848,247.1632,247.5457,12731.0
2021-11-01 12:55:00,258.88,259.1,258.17,258.59,8606.0,247.5553,247.7657,246.8763,247.278,8606.0
2021-11-01 13:00:00,258.61,258.84,258.17,258.18,5755.0,247.2971,247.517,246.8763,246.8859,5755.0
2021-11-01 13:05:00,258.31,258.31,257.29,257.41,8332.0,247.0102,247.0102,246.0348,246.1496,8332.0
2021-11-01 13:10:00,257.41,257.51,256.78,257.05,7789.0,246.1496,246.2452,245.5471,245.8053,7789.0
2021-11-01 13:15:00,257.08,257.63,257.07,257.33,8337.0,245.834,246.36,245.8245,246.0731,8337.0
2021-11-01 13:20:00,257.2,257.49,256.53,256.53,3741.0,245.9488,246.2261,245.3081,245.3081,3741.0
2021-11-01 13:25:00,256.35,256.8,256.25,256.72,7136.0,245.136,245.5663,245.0403,245.4898,7136.0
2021-11-01 13:30:00,256.58,256.59,256.27,256.43,2841.0,245.3559,245.3655,245.0595,245.2125,2841.0
2021-11-01 13:35:00,256.47,256.89,256.47,256.81,2792.0,245.2507,245.6523,245.2507,245.5758,2792.0
2021-11-01 13:40:00,256.79,256.9,256.16,256.16,4316.0,245.5567,245.6619,244.9543,244.9543,4316.0
2021-11-01 13:45:00,256.26,256.63,256.26,256.55,3300.0,245.0499,245.4037,245.0499,245.3272,3300.0
2021-11-01 13:50:00,256.49,256.49,256.0,256.04,3798.0,245.2698,245.2698,244.8013,244.8395,3798.0
2021-11-01 13:55:00,256.16,256.65,255.51,255.62,7608.0,244.9543,245.4228,244.3327,244.4379,7608.0
2021-11-01 14:00:00,255.57,255.92,255.08,255.92,6627.0,244.3901,244.7248,243.9215,244.7248,6627.0
2021-11-01 14:05:00,256.05,256.24,255.61,255.86,3756.0,244.8491,245.0308,244.4283,244.6674,3756.0
2021-11-01 14:10:00,255.75,255.86,255.13,255.29,3063.0,244.5622,244.6674,243.9693,244.1223,3063.0
2021-11-01 14:15:00,255.3,255.3,254.63,254.68,8001.0,244.1319,244.1319,243.4912,243.539,8001.0
2021-11-01 14:20:00,254.68,255.18,254.67,255.18,13066.0,243.539,244.0171,243.5294,244.0171,13066.0
2021-11-01 14:25:00,255.06,255.13,254.68,254.86,4791.0,243.9024,243.9693,243.539,243.7111,4791.0
2021-11-01 14:30:00,255.06,255.11,254.13,254.13,8226.0,243.9024,243.9502,243.0131,243.0131,8226.0
2021-11-01 14:35:00,254.21,254.79,254.11,254.51,5427.0,243.0896,243.6442,242.9939,243.3764,5427.0
2021-11-01 14:40:00,254.62,254.67,254.5,254.5,3252.0,243.4816,243.5294,243.3669,243.3669,3252.0
2021-11-01 14:45:00,254.54,255.1,254.53,254.99,4150.0,243.4051,243.9406,243.3956,243.8354,4150.0
2021-11-01 14:50:00,254.88,255.12,254.72,254.87,3532.0,243.7303,243.9598,243.5773,243.7207,3532.0
2021-11-01 14:55:00,254.67,255.37,254.67,254.87,4248.0,243.5294,244.1988,243.5294,243.7207,4248.0
2021-11-01 15:00:00,254.75,254.85,254.45,254.85,10491.0,243.6059,243.7016,243.3191,243.7016,10491.0
2021-11-01 15:05:00,254.82,255.15,254.82,255.13,7979.0,243.6729,243.9884,243.6729,243.9693,7979.0
2021-11-01 15:10:00,255.13,255.25,254.98,254.98,3609.0,243.9693,244.0841,243.8259,243.8259,3609.0
2021-11-01 15:15:00,255.06,255.39,254.99,255.3,4847.0,243.9024,244.2179,243.8354,244.1319,4847.0
2021-11-01 15:20:00,255.29,255.46,254.94,255.44,5898.0,244.1223,244.2849,243.7876,244.2658,5898.0
2021-11-01 15:25:00,255.53,255.92,255.53,255.62,5130.0,244.3518,244.7248,244.3518,244.4379,5130.0
2021-11-01 15:30:00,255.61,255.9,255.55,255.8,9444.0,244.4283,244.7056,244.3709,244.61,9444.0
2021-11-01 15:35:00,255.78,255.91,255.68,255.83,8733.0,244.5909,244.7152,244.4953,244.6387,8733.0
2021-11-01 15:40:00,255.95,256.64,255.79,256.59,9888.0,244.7535,245.4133,244.6005,245.3655,9888.0
2021-11-01 15:45:00,256.63,256.68,256.05,256.05,14116.0,245.4037,245.4515,244.8491,244.8491,14116.0
2021-11-01 15:50:00,256.21,256.23,255.58,255.64,32370.0,245.0021,245.0212,244.3996,244.457,32370.0
2021-11-01 15:55:00,255.7,255.98,255.57,255.79,77901.0,244.5144,244.7821,244.3901,244.6005,77901.0
2021-11-02 09:30:00,256.0,258.58,255.99,257.95,37961.0,244.8013,247.2684,244.7917,246.666,37961.0
2021-11-02 09:35:00,257.95,258.8,256.93,258.42,13442.0,246.666,247.4788,245.6906,247.1154,13442.0
2021-11-02 09:40:00,258.65,259.44,256.0,256.67,15165.0,247.3353,248.0908,244.8013,245.442,15165.0
2021-11-02 09:45:00,256.47,256.52,254.65,255.04,19703.0,245.2507,245.2985,243.5103,243.8833,19703.0
2021-11-02 09:50:00,254.91,256.0,254.73,255.38,22093.0,243.7589,244.8013,243.5868,244.2084,22093.0
2021-11-02 09:55:00,255.44,256.81,255.02,256.49,14821.0,244.2658,245.5758,243.8641,245.2698,14821.0
2021-11-02 10:00:00,256.4,257.62,256.4,256.82,11488.0,245.1838,246.3504,245.1838,245.5854,11488.0
2021-11-02 10:05:00,256.9,256.95,255.62,256.59,8460.0,245.6619,245.7097,244.4379,245.3655,8460.0
2021-11-02 10:10:00,256.45,256.71,255.01,255.18,12436.0,245.2316,245.4802,243.8546,244.0171,12436.0
2021-11-02 10:15:00,255.0,255.03,254.01,254.34,12539.0,243.845,243.8737,242.8983,243.2139,12539.0
2021-11-02 10:20:00,254.31,254.8,254.1,254.8,6462.0,243.1852,243.6538,242.9844,243.6538,6462.0
2021-11-02 10:25:00,254.79,254.9,254.37,254.58,18200.0,243.6442,243.7494,243.2426,243.4434,18200.0
2021-11-02 10:30:00,254.6,254.6,252.99,253.29,22914.0,243.4625,243.4625,241.9229,242.2098,22914.0
2021-11-02 10:35:00,253.48,253.78,252.43,253.64,13329.0,242.3915,242.6784,241.3874,242.5445,13329.0
2021-11-02 10:40:00,253.66,253.71,252.54,252.8,9257.0,242.5636,242.6114,241.4926,241.7412,9257.0
2021-11-02 10:45:00,252.51,252.89,252.0,252.39,16030.0,241.4639,241.8273,240.9762,241.3492,16030.0
2021-11-02 10:50:00,252.21,252.6,251.92,252.28,12712.0,241.1771,241.55,240.8997,241.244,12712.0
2021-11-02 10:55:00,252.27,253.04,252.09,252.18,8571.0,241.2344,241.9707,241.0623,241.1484,8571.0
2021-11-02 11:00:00,252.34,253.9,252.2,252.94,13008.0,241.3014,242.7931,241.1675,241.8751,13008.0
2021-11-02 11:05:00,252.79,253.8,252.76,252.82,10785.0,241.7317,242.6975,241.703,241.7604,10785.0
2021-11-02 11:10:00,252.71,253.04,252.33,252.38,11564.0,241.6552,241.9707,241.2918,241.3396,11564.0
2021-11-02 11:15:00,252.41,252.66,251.61,252.28,15821.0,241.3683,241.6074,240.6033,241.244,15821.0
2021-11-02 11:20:00,252.28,252.31,251.55,251.9,9295.0,241.244,241.2727,240.5459,240.8806,9295.0
2021-11-02 11:25:00,251.99,252.61,251.76,252.45,11919.0,240.9667,241.5596,240.7467,241.4066,11919.0
2021-11-02 11:30:00,252.36,253.35,252.06,252.85,14194.0,241.3205,242.2672,241.0336,241.7891,14194.0
2021-11-02 11:35:00,252.95,252.96,252.01,252.43,7436.0,241.8847,241.8942,240.9858,241.3874,7436.0
2021-11-02 11:40:00,252.27,253.26,252.15,253.14,8600.0,241.2344,242.1811,241.1197,242.0664,8600.0
2021-11-02 11:45:00,253.06,253.85,252.74,253.53,31773.0,241.9899,242.7453,241.6839,242.4393,31773.0
2021-11-02 11:50:00,253.49,253.6,252.63,252.98,5705.0,242.4011,242.5063,241.5787,241.9134,5705.0
2021-11-02 11:55:00,252.89,253.88,252.89,253.57,8841.0,241.8273,242.774,241.8273,242.4776,8841.0
2021-11-02 12:00:00,253.67,254.8,253.66,254.8,6975.0,242.5732,243.6538,242.5636,243.6538,6975.0
2021-11-02 12:05:00,254.85,254.86,254.38,254.83,13637.0,243.7016,243.7111,243.2521,243.6824,13637.0
2021-11-02 12:10:00,255.0,256.54,254.9,256.52,15113.0,243.845,245.3176,243.7494,245.2985,15113.0
2021-11-02 12:15:00,256.75,256.84,255.87,256.49,8285.0,245.5185,245.6045,244.677,245.2698,8285.0
2021-11-02 12:20:00,256.49,257.19,256.48,257.0,6839.0,245.2698,245.9392,245.2603,245.7575,6839.0
2021-11-02 12:25:00,257.01,257.78,256.97,257.5,9780.0,245.7671,246.5034,245.7288,246.2356,9780.0
2021-11-02 12:30:00,257.55,257.65,256.93,256.98,7082.0,246.2835,246.3791,245.6906,245.7384,7082.0
2021-11-02 12:35:00,256.95,257.48,256.9,257.48,4460.0,245.7097,246.2165,245.6619,246.2165,4460.0
2021-11-02 12:40:00,257.46,257.74,257.38,257.74,7657.0,246.1974,246.4651,246.1209,246.4651,7657.0
2021-11-02 12:45:00,257.79,258.62,257.72,258.54,11479.0,246.513,247.3067,246.446,247.2302,11479.0
2021-11-02 12:50:00,258.43,259.44,258.42,258.84,18953.0,247.125,248.0908,247.1154,247.517,18953.0
2021-11-02 12:55:00,258.76,258.9,257.3,257.31,3615.0,247.4405,247.5744,246.0444,246.054,3615.0
2021-11-02 13:00:00,257.0,257.12,254.03,255.45,18605.0,245.7575,245.8723,242.9174,244.2753,18605.0
2021-11-02 13:05:00,255.22,255.98,255.16,255.77,5301.0,244.0554,244.7821,243.998,244.5813,5301.0
2021-11-02 13:10:00,255.84,256.05,255.44,256.05,6083.0,244.6483,244.8491,244.2658,244.8491,6083.0
2021-11-02 13:15:00,256.12,256.12,255.36,255.68,6575.0,244.916,244.916,244.1893,244.4953,6575.0
2021-11-02 13:20:00,255.6,256.15,255.6,255.9,3803.0,244.4188,244.9447,244.4188,244.7056,3803.0
2021-11-02 13:25:00,255.98,256.01,255.63,255.75,2123.0,244.7821,244.8108,244.4474,244.5622,2123.0
2021-11-02 13:30:00,255.9,256.35,255.89,256.25,4300.0,244.7056,245.136,244.6961,245.0403,4300.0
2021-11-02 13:35:00,256.22,257.4,256.16,257.39,8156.0,245.0116,246.14,244.9543,246.1305,8156.0
2021-11-02 13:40:00,257.39,258.68,257.37,258.62,9232.0,246.1305,247.364,246.1113,247.3067,9232.0
2021-11-02 13:45:00,258.67,258.98,258.47,258.71,16408.0,247.3545,247.6509,247.1632,247.3927,16408.0
2021-11-02 13:50:00,258.69,259.0,258.67,259.0,12364.0,247.3736,247.67,247.3545,247.67,12364.0
2021-11-02 13:55:00,259.13,260.1,259.05,259.33,36343.0,247.7943,248.7219,247.7178,247.9856,36343.0
2021-11-02 14:00:00,259.32,259.6,259.32,259.5,5389.0,247.976,248.2438,247.976,248.1482,5389.0
2021-11-02 14:05:00,259.57,259.58,258.96,259.05,8853.0,248.2151,248.2247,247.6318,247.7178,8853.0
2021-11-02 14:10:00,259.15,259.35,258.29,258.44,16706.0,247.8135,248.0047,246.9911,247.1345,16706.0
2021-11-02 14:15:00,258.58,258.6,257.87,257.88,4793.0,247.2684,247.2875,246.5895,246.599,4793.0
2021-11-02 14:20:00,257.91,258.08,257.52,257.97,26320.0,246.6277,246.7903,246.2548,246.6851,26320.0
2021-11-02 14:25:00,257.84,257.84,257.1,257.11,3870.0,246.5608,246.5608,245.8531,245.8627,3870.0
2021-11-02 14:30:00,257.04,258.01,256.99,257.6,9946.0,245.7958,246.7233,245.748,246.3313,9946.0
2021-11-02 14:35:00,257.47,257.48,257.14,257.14,3672.0,246.207,246.2165,245.8914,245.8914,3672.0
2021-11-02 14:40:00,257.31,258.11,257.18,257.94,23356.0,246.054,246.819,245.9296,246.6564,23356.0
2021-11-02 14:45:00,258.14,258.56,258.04,258.47,2993.0,246.8476,247.2493,246.752,247.1632,2993.0
2021-11-02 14:50:00,258.57,258.89,258.49,258.78,7792.0,247.2588,247.5648,247.1823,247.4597,7792.0
2021-11-02 14:55:00,258.83,259.49,258.63,259.35,6807.0,247.5075,248.1386,247.3162,248.0047,6807.0
2021-11-02 15:00:00,259.3,260.62,259.25,259.65,43245.0,247.9569,249.2192,247.9091,248.2916,43245.0
2021-11-02 15:05:00,259.55,260.09,259.5,259.94,12346.0,248.196,248.7123,248.1482,248.5689,12346.0
2021-11-02 15:10:00,259.66,259.87,259.44,259.54,12533.0,248.3012,248.502,248.0908,248.1864,12533.0
2021-11-02 15:15:00,259.69,260.4,259.69,260.29,13714.0,248.3298,249.0088,248.3298,248.9036,13714.0
2021-11-02 15:20:00,260.26,260.26,259.8,260.2,7025.0,248.8749,248.8749,248.435,248.8175,7025.0
2021-11-02 15:25:00,260.14,260.55,260.1,260.54,3951.0,248.7602,249.1522,248.7219,249.1427,3951.0
2021-11-02 15:30:00,260.73,260.88,260.38,260.44,12589.0,249.3243,249.4678,248.9897,249.047,12589.0
2021-11-02 15:35:00,260.46,260.99,260.41,260.86,9431.0,249.0662,249.573,249.0183,249.4487,9431.0
2021-11-02 15:40:00,260.84,260.84,260.47,260.57,10137.0,249.4295,249.4295,249.0757,249.1713,10137.0
2021-11-02 15:45:00,260.63,260.99,260.48,260.65,14071.0,249.2287,249.573,249.0853,249.2478,14071.0
2021-11-02 15:50:00,260.52,260.56,259.5,259.74,22683.0,249.1235,249.1618,248.1482,248.3777,22683.0
2021-11-02 15:55:00,259.65,260.09,259.41,259.95,71262.0,248.2916,248.7123,248.0621,248.5785,71262.0
2021-11-03 09:30:00,258.49,259.57,257.23,257.67,24196.0,247.1823,248.2151,245.9775,246.3982,24196.0
2021-11-03 09:35:00,257.2,257.87,255.48,257.31,25605.0,245.9488,246.5895,244.304,246.054,25605.0
2021-11-03 09:40:00,257.2,258.62,255.75,256.53,32687.0,245.9488,247.3067,244.5622,245.3081,32687.0
2021-11-03 09:45:00,256.18,258.56,256.18,257.79,6593.0,244.9734,247.2493,244.9734,246.513,6593.0
2021-11-03 09:50:00,258.03,258.76,257.8,258.76,4276.0,246.7425,247.4405,246.5225,247.4405,4276.0
2021-11-03 09:55:00,258.75,261.04,258.57,259.84,25270.0,247.431,249.6208,247.2588,248.4733,25270.0
2021-11-03 10:00:00,260.04,260.36,258.94,259.52,5358.0,248.6645,248.9705,247.6127,248.1673,5358.0
2021-11-03 10:05:00,259.17,259.47,257.48,258.17,8084.0,247.8326,248.1195,246.2165,246.8763,8084.0
2021-11-03 10:10:00,258.3,259.56,258.04,259.48,4870.0,247.0007,248.2055,246.752,248.129,4870.0
2021-11-03 10:15:00,259.17,260.66,259.12,259.92,21766.0,247.8326,249.2574,247.7848,248.5498,21766.0
2021-11-03 10:20:00,260.07,260.29,259.46,259.62,4717.0,248.6932,248.9036,248.1099,248.2629,4717.0
2021-11-03 10:25:00,259.76,260.0,258.72,259.1,5164.0,248.3968,248.6263,247.4023,247.7657,5164.0
2021-11-03 10:30:00,258.85,260.77,258.84,260.54,10154.0,247.5266,249.3626,247.517,249.1427,10154.0
2021-11-03 10:35:00,260.7,260.7,259.0,260.35,2846.0,249.2957,249.2957,247.67,248.961,2846.0
2021-11-03 10:40:00,260.35,261.21,259.84,261.21,6222.0,248.961,249.7834,248.4733,249.7834,6222.0
2021-11-03 10:45:00,261.25,261.76,260.79,261.76,9128.0,249.8216,250.3093,249.3817,250.3093,9128.0
2021-11-03 10:50:00,261.69,262.19,261.37,261.78,5679.0,250.2424,250.7205,249.9364,250.3284,5679.0
2021-11-03 10:55:00,261.96,263.14,261.87,262.72,19406.0,250.5005,251.6289,250.4145,251.2273,19406.0
2021-11-03 11:00:00,262.36,263.0,261.8,262.44,7735.0,250.883,251.495,250.3475,250.9595,7735.0
2021-11-03 11:05:00,262.23,262.3,261.38,261.46,7266.0,250.7587,250.8257,249.9459,250.0224,7266.0
2021-11-03 11:10:00,261.33,261.56,260.52,260.81,4199.0,249.8981,250.118,249.1235,249.4009,4199.0
2021-11-03 11:15:00,261.02,261.42,260.9,261.27,3914.0,249.6017,249.9842,249.4869,249.8407,3914.0
2021-11-03 11:20:00,261.26,261.5,260.81,260.81,2245.0,249.8312,250.0607,249.4009,249.4009,2245.0
2021-11-03 11:25:00,260.97,261.41,260.96,261.4,5971.0,249.5539,249.9746,249.5443,249.965,5971.0
2021-11-03 11:30:00,261.6,262.02,261.4,261.74,8986.0,250.1563,250.5579,249.965,250.2902,8986.0
2021-11-03 11:35:00,261.75,261.83,261.28,261.29,5671.0,250.2997,250.3762,249.8503,249.8599,5671.0
2021-11-03 11:40:00,261.13,261.32,260.72,261.32,3055.0,249.7069,249.8885,249.3148,249.8885,3055.0
2021-11-03 11:45:00,261.3,261.84,261.12,261.5,7708.0,249.8694,250.3858,249.6973,250.0607,7708.0
2021-11-03 11:50:00,261.6,261.6,260.48,260.7,7643.0,250.1563,250.1563,249.0853,249.2957,7643.0
2021-11-03 11:55:00,260.75,261.24,260.62,260.75,2478.0,249.3435,249.812,249.2192,249.3435,2478.0
2021-11-03 12:00:00,260.75,260.93,260.4,260.4,2865.0,249.3435,249.5156,249.0088,249.0088,2865.0
2021-11-03 12:05:00,260.5,261.25,260.46,260.95,3116.0,249.1044,249.8216,249.0662,249.5347,3116.0
2021-11-03 12:10:00,260.72,260.72,260.07,260.5,1549.0,249.3148,249.3148,248.6932,249.1044,1549.0
2021-11-03 12:15:00,260.43,260.59,260.0,260.59,2485.0,249.0375,249.1905,248.6263,249.1905,2485.0
2021-11-03 12:20:00,260.62,260.75,259.7,260.0,3119.0,249.2192,249.3435,248.3394,248.6263,3119.0
2021-11-03 12:25:00,260.07,260.1,259.8,259.81,1336.0,248.6932,248.7219,248.435,248.4446,1336.0
2021-11-03 12:30:00,259.81,259.89,259.01,259.72,6631.0,248.4446,248.5211,247.6796,248.3585,6631.0
2021-11-03 12:35:00,259.83,260.09,259.33,259.42,2823.0,248.4637,248.7123,247.9856,248.0717,2823.0
2021-11-03 12:40:00,259.55,259.66,259.3,259.3,6270.0,248.196,248.3012,247.9569,247.9569,6270.0
2021-11-03 12:45:00,259.36,259.64,259.14,259.49,4269.0,248.0143,248.282,247.8039,248.1386,4269.0
2021-11-03 12:50:00,259.51,260.08,259.51,260.07,2334.0,248.1577,248.7028,248.1577,248.6932,2334.0
2021-11-03 12:55:00,259.9,259.93,259.56,259.87,3728.0,248.5307,248.5593,248.2055,248.502,3728.0
2021-11-03 13:00:00,259.92,260.27,259.9,260.24,2326.0,248.5498,248.8845,248.5307,248.8558,2326.0
2021-11-03 13:05:00,260.13,260.38,260.08,260.34,1287.0,248.7506,248.9897,248.7028,248.9514,1287.0
2021-11-03 13:10:00,260.5,260.5,260.05,260.11,2790.0,249.1044,249.1044,248.6741,248.7315,2790.0
2021-11-03 13:15:00,260.15,260.26,259.9,260.26,1532.0,248.7697,248.8749,248.5307,248.8749,1532.0
2021-11-03 13:20:00,260.41,260.78,260.23,260.43,8761.0,249.0183,249.3722,248.8462,249.0375,8761.0
2021-11-03 13:25:00,260.47,260.5,260.07,260.1,1310.0,249.0757,249.1044,248.6932,248.7219,1310.0
2021-11-03 13:30:00,260.11,260.26,259.8,259.81,2200.0,248.7315,248.8749,248.435,248.4446,2200.0
2021-11-03 13:35:00,259.84,260.14,259.35,260.14,12370.0,248.4733,248.7602,248.0047,248.7602,12370.0
2021-11-03 13:40:00,259.93,260.02,259.78,260.0,3478.0,248.5593,248.6454,248.4159,248.6263,3478.0
2021-11-03 13:45:00,259.98,260.07,259.76,259.76,1008.0,248.6072,248.6932,248.3968,248.3968,1008.0
2021-11-03 13:50:00,259.7,259.84,259.62,259.69,1787.0,248.3394,248.4733,248.2629,248.3298,1787.0
2021-11-03 13:55:00,259.65,260.0,259.45,260.0,2941.0,248.2916,248.6263,248.1003,248.6263,2941.0
2021-11-03 14:00:00,260.01,261.31,260.01,261.05,4376.0,248.6358,249.879,248.6358,249.6304,4376.0
2021-11-03 14:05:00,261.13,261.22,260.54,260.77,6671.0,249.7069,249.7929,249.1427,249.3626,6671.0
2021-11-03 14:10:00,260.64,261.08,260.35,261.08,2971.0,249.2383,249.659,248.961,249.659,2971.0
2021-11-03 14:15:00,260.96,261.35,260.96,261.35,1854.0,249.5443,249.9172,249.5443,249.9172,1854.0
2021-11-03 14:20:00,261.18,261.8,261.18,261.79,1844.0,249.7547,250.3475,249.7547,250.338,1844.0
2021-11-03 14:25:00,261.92,262.13,261.4,261.41,8180.0,250.4623,250.6631,249.965,249.9746,8180.0
2021-11-03 14:30:00,261.46,261.79,261.45,261.77,2061.0,250.0224,250.338,250.0129,250.3189,2061.0
2021-11-03 14:35:00,261.86,261.96,261.45,261.56,5320.0,250.4049,250.5005,250.0129,250.118,5320.0
2021-11-03 14:40:00,261.74,262.5,261.68,262.4,5157.0,250.2902,251.0169,250.2328,250.9213,5157.0
2021-11-03 14:45:00,262.58,263.12,262.39,263.12,7358.0,251.0934,251.6098,250.9117,251.6098,7358.0
2021-11-03 14:50:00,263.07,263.23,262.8,262.8,10106.0,251.562,251.715,251.3038,251.3038,10106.0
2021-11-03 14:55:00,263.02,263.3,262.68,262.92,6282.0,251.5142,251.7819,251.189,251.4185,6282.0
2021-11-03 15:00:00,263.06,263.23,262.83,263.23,3080.0,251.5524,251.715,251.3325,251.715,3080.0
2021-11-03 15:05:00,262.95,263.2,262.89,263.16,4142.0,251.4472,251.6863,251.3899,251.648,4142.0
2021-11-03 15:10:00,263.36,263.5,263.07,263.3,4008.0,251.8393,251.9732,251.562,251.7819,4008.0
2021-11-03 15:15:00,263.34,263.44,263.12,263.17,4273.0,251.8202,251.9158,251.6098,251.6576,4273.0
2021-11-03 15:20:00,263.1,263.36,262.95,263.36,9633.0,251.5907,251.8393,251.4472,251.8393,9633.0
2021-11-03 15:25:00,263.24,263.37,262.76,263.07,7759.0,251.7245,251.8489,251.2655,251.562,7759.0
2021-11-03 15:30:00,263.27,263.33,262.6,262.61,11634.0,251.7532,251.8106,251.1125,251.1221,11634.0
2021-11-03 15:35:00,262.54,262.63,261.84,262.32,15725.0,251.0552,251.1412,250.3858,250.8448,15725.0
2021-11-03 15:40:00,262.28,263.08,262.21,262.84,11634.0,250.8065,251.5715,250.7396,251.342,11634.0
2021-11-03 15:45:00,262.91,263.25,262.76,263.25,9865.0,251.409,251.7341,251.2655,251.7341,9865.0
2021-11-03 15:50:00,263.25,263.25,261.85,262.01,23718.0,251.7341,251.7341,250.3954,250.5484,23718.0
2021-11-03 15:55:00,262.0,262.44,261.49,261.71,58550.0,250.5388,250.9595,250.0511,250.2615,58550.0
2021-11-04 09:30:00,273.77,274.8,266.0,266.0,107385.0,261.7939,262.7789,254.3638,254.3638,107385.0
2021-11-04 09:35:00,266.05,269.34,264.05,265.53,41665.0,254.4116,257.5577,252.4991,253.9144,41665.0
2021-11-04 09:40:00,265.7,267.89,265.64,267.71,20353.0,254.0769,256.1711,254.0196,255.999,20353.0
2021-11-04 09:45:00,267.03,269.99,266.12,269.79,29282.0,255.3488,258.1793,254.4786,257.988,29282.0
2021-11-04 09:50:00,269.23,271.95,269.2,271.88,20248.0,257.4525,260.0535,257.4238,259.9866,20248.0
2021-11-04 09:55:00,271.72,273.49,270.35,272.0,42954.0,259.8336,261.5262,258.5235,260.1013,42954.0
2021-11-04 10:00:00,272.15,272.28,270.0,270.33,9164.0,260.2448,260.3691,258.1888,258.5044,9164.0
2021-11-04 10:05:00,270.56,272.8,270.31,272.56,39301.0,258.7243,260.8663,258.4853,260.6368,39301.0
2021-11-04 10:10:00,272.43,273.39,271.59,271.59,27673.0,260.5125,261.4305,259.7093,259.7093,27673.0
2021-11-04 10:15:00,270.98,271.61,270.29,270.29,11529.0,259.126,259.7284,258.4661,258.4661,11529.0
2021-11-04 10:20:00,270.18,271.13,269.33,271.13,20970.0,258.361,259.2694,257.5481,259.2694,20970.0
2021-11-04 10:25:00,271.31,271.39,268.13,269.25,19688.0,259.4415,259.518,256.4006,257.4716,19688.0
2021-11-04 10:30:00,269.06,269.56,268.19,269.23,14829.0,257.29,257.7681,256.458,257.4525,14829.0
2021-11-04 10:35:00,269.21,270.18,268.85,270.18,13622.0,257.4334,258.361,257.0891,258.361,13622.0
2021-11-04 10:40:00,270.19,270.84,269.54,269.9,7000.0,258.3705,258.9921,257.749,258.0932,7000.0
2021-11-04 10:45:00,270.07,271.99,269.27,271.12,10565.0,258.2558,260.0918,257.4908,259.2598,10565.0
2021-11-04 10:50:00,271.07,271.33,270.48,270.72,3815.0,259.212,259.4607,258.6478,258.8773,3815.0
2021-11-04 10:55:00,270.48,271.15,270.27,270.3,4702.0,258.6478,259.2885,258.447,258.4757,4702.0
2021-11-04 11:00:00,270.11,270.19,269.19,269.21,8915.0,258.294,258.3705,257.4143,257.4334,8915.0
2021-11-04 11:05:00,269.17,269.6,268.68,268.87,8357.0,257.3951,257.8063,256.9266,257.1083,8357.0
2021-11-04 11:10:00,268.69,270.06,268.1,269.86,8388.0,256.9361,258.2462,256.3719,258.055,8388.0
2021-11-04 11:15:00,269.99,270.09,268.49,268.72,9292.0,258.1793,258.2749,256.7449,256.9648,9292.0
2021-11-04 11:20:00,268.72,268.75,267.85,268.29,9020.0,256.9648,256.9935,256.1329,256.5536,9020.0
2021-11-04 11:25:00,268.23,268.3,266.66,267.41,11784.0,256.4963,256.5632,254.9949,255.7121,11784.0
2021-11-04 11:30:00,267.44,268.23,267.0,267.64,17564.0,255.7408,256.4963,255.3201,255.9321,17564.0
2021-11-04 11:35:00,267.36,268.0,266.59,267.36,25377.0,255.6643,256.2763,254.928,255.6643,25377.0
2021-11-04 11:40:00,267.54,267.99,267.3,267.43,7272.0,255.8364,256.2668,255.6069,255.7313,7272.0
2021-11-04 11:45:00,267.55,267.55,266.32,266.91,16682.0,255.846,255.846,254.6698,255.234,16682.0
2021-11-04 11:50:00,266.95,268.41,266.88,268.41,5799.0,255.2723,256.6684,255.2053,256.6684,5799.0
2021-11-04 11:55:00,268.61,269.39,268.61,269.19,5780.0,256.8596,257.6055,256.8596,257.4143,5780.0
2021-11-04 12:00:00,268.8,270.19,268.7,269.87,5951.0,257.0413,258.3705,256.9457,258.0645,5951.0
2021-11-04 12:05:00,270.08,270.24,269.64,270.03,7308.0,258.2653,258.4183,257.8446,258.2175,7308.0
2021-11-04 12:10:00,270.15,270.2,269.8,270.07,3795.0,258.3323,258.3801,257.9976,258.2558,3795.0
2021-11-04 12:15:00,269.92,270.18,269.67,270.07,12800.0,258.1123,258.361,257.8733,258.2558,12800.0
2021-11-04 12:20:00,270.0,271.2,269.91,270.38,6335.0,258.1888,259.3363,258.1028,258.5522,6335.0
2021-11-04 12:25:00,270.23,270.66,270.11,270.58,3677.0,258.4088,258.82,258.294,258.7435,3677.0
2021-11-04 12:30:00,270.51,271.03,270.33,271.01,9206.0,258.6765,259.1738,258.5044,259.1547,9206.0
2021-11-04 12:35:00,271.08,271.85,270.99,271.81,16021.0,259.2216,259.9579,259.1355,259.9197,16021.0
2021-11-04 12:40:00,271.78,271.78,271.33,271.44,8884.0,259.891,259.891,259.4607,259.5658,8884.0
2021-11-04 12:45:00,271.44,271.58,270.94,271.53,10736.0,259.5658,259.6997,259.0877,259.6519,10736.0
2021-11-04 12:50:00,271.47,271.59,271.09,271.35,6551.0,259.5945,259.7093,259.2312,259.4798,6551.0
2021-11-04 12:55:00,271.28,272.41,271.27,272.05,20614.0,259.4128,260.4934,259.4033,260.1492,20614.0
2021-11-04 13:00:00,272.03,272.23,271.85,271.87,7148.0,260.13,260.3213,259.9579,259.977,7148.0
2021-11-04 13:05:00,271.99,272.08,271.67,271.89,5036.0,260.0918,260.1778,259.7858,259.9962,5036.0
2021-11-04 13:10:00,271.89,272.3,271.83,272.18,9882.0,259.9962,260.3882,259.9388,260.2735,9882.0
2021-11-04 13:15:00,272.26,272.59,272.2,272.28,7941.0,260.35,260.6655,260.2926,260.3691,7941.0
2021-11-04 13:20:00,272.3,272.75,272.14,272.72,9387.0,260.3882,260.8185,260.2352,260.7898,9387.0
2021-11-04 13:25:00,272.7,273.6,272.7,273.6,12686.0,260.7707,261.6314,260.7707,261.6314,12686.0
2021-11-04 13:30:00,273.6,274.06,273.37,273.75,7776.0,261.6314,262.0712,261.4114,261.7748,7776.0
2021-11-04 13:35:00,273.64,274.24,273.62,274.08,4028.0,261.6696,262.2434,261.6505,262.0904,4028.0
2021-11-04 13:40:00,274.03,274.8,273.85,274.8,6044.0,262.0425,262.7789,261.8704,262.7789,6044.0
2021-11-04 13:45:00,274.9,275.55,274.8,274.86,14808.0,262.8745,263.496,262.7789,262.8362,14808.0
2021-11-04 13:50:00,275.0,276.0,274.42,274.91,11789.0,262.9701,263.9264,262.4155,262.884,11789.0
2021-11-04 13:55:00,274.76,274.81,274.4,274.81,4231.0,262.7406,262.7884,262.3964,262.7884,4231.0
2021-11-04 14:00:00,274.88,274.89,274.04,274.19,4329.0,262.8554,262.8649,262.0521,262.1955,4329.0
2021-11-04 14:05:00,274.26,274.79,274.11,274.64,2741.0,262.2625,262.7693,262.119,262.6259,2741.0
2021-11-04 14:10:00,274.7,274.7,274.39,274.63,6887.0,262.6832,262.6832,262.3868,262.6163,6887.0
2021-11-04 14:15:00,274.64,274.69,274.35,274.63,5451.0,262.6259,262.6737,262.3485,262.6163,5451.0
2021-11-04 14:20:00,274.88,274.99,274.67,274.68,8628.0,262.8554,262.9605,262.6545,262.6641,8628.0
2021-11-04 14:25:00,274.68,275.03,274.61,274.79,5255.0,262.6641,262.9988,262.5972,262.7693,5255.0
2021-11-04 14:30:00,274.79,274.79,274.14,274.14,5900.0,262.7693,262.7693,262.1477,262.1477,5900.0
2021-11-04 14:35:00,274.11,274.22,273.49,273.7,4197.0,262.119,262.2242,261.5262,261.727,4197.0
2021-11-04 14:40:00,273.69,273.86,273.0,273.29,6071.0,261.7174,261.88,261.0576,261.3349,6071.0
2021-11-04 14:45:00,273.25,273.5,273.11,273.38,4438.0,261.2967,261.5357,261.1628,261.421,4438.0
2021-11-04 14:50:00,273.39,273.91,273.38,273.41,4787.0,261.4305,261.9278,261.421,261.4497,4787.0
2021-11-04 14:55:00,273.32,273.56,273.21,273.45,4963.0,261.3636,261.5931,261.2584,261.4879,4963.0
2021-11-04 15:00:00,273.27,274.24,273.26,273.84,6162.0,261.3158,262.2434,261.3062,261.8609,6162.0
2021-11-04 15:05:00,273.84,273.84,273.16,273.65,6168.0,261.8609,261.8609,261.2106,261.6792,6168.0
2021-11-04 15:10:00,273.66,273.78,273.19,273.38,3901.0,261.6887,261.8035,261.2393,261.421,3901.0
2021-11-04 15:15:00,273.46,273.74,273.33,273.71,4452.0,261.4975,261.7652,261.3732,261.7365,4452.0
2021-11-04 15:20:00,273.81,274.01,273.65,273.69,6556.0,261.8322,262.0234,261.6792,261.7174,6556.0
2021-11-04 15:25:00,273.6,274.04,273.59,273.79,8027.0,261.6314,262.0521,261.6218,261.813,8027.0
2021-11-04 15:30:00,273.88,274.37,273.88,274.16,18685.0,261.8991,262.3677,261.8991,262.1669,18685.0
2021-11-04 15:35:00,274.11,274.64,273.98,274.17,19930.0,262.119,262.6259,261.9947,262.1764,19930.0
2021-11-04 15:40:00,274.02,274.09,273.74,273.77,10967.0,262.033,262.0999,261.7652,261.7939,10967.0
2021-11-04 15:45:00,273.77,273.82,273.35,273.52,11891.0,261.7939,261.8417,261.3923,261.5549,11891.0
2021-11-04 15:50:00,273.41,273.42,272.6,272.87,42479.0,261.4497,261.4592,260.6751,260.9333,42479.0
2021-11-04 15:55:00,272.87,273.1,272.57,272.61,94033.0,260.9333,261.1532,260.6464,260.6847,94033.0
2021-11-05 09:30:00,273.79,274.99,267.48,269.8,59899.0,261.813,262.9605,255.7791,257.9976,59899.0
2021-11-05 09:35:00,270.7,272.36,269.83,271.87,5248.0,258.8582,260.4456,258.0263,259.977,5248.0
2021-11-05 09:40:00,272.35,272.97,269.43,270.47,19718.0,260.436,261.0289,257.6438,258.6383,19718.0
2021-11-05 09:45:00,270.38,270.82,268.7,270.09,17525.0,258.5522,258.973,256.9457,258.2749,17525.0
2021-11-05 09:50:00,270.13,271.67,269.84,271.5,11234.0,258.3131,259.7858,258.0358,259.6232,11234.0
2021-11-05 09:55:00,271.37,272.1,270.59,271.94,8538.0,259.4989,260.197,258.753,260.044,8538.0
2021-11-05 10:00:00,272.5,273.99,272.49,273.07,10031.0,260.5795,262.0043,260.5699,261.1245,10031.0
2021-11-05 10:05:00,272.9,273.09,271.9,272.07,6417.0,260.962,261.1437,260.0057,260.1683,6417.0
2021-11-05 10:10:00,271.98,272.81,271.78,272.81,10476.0,260.0822,260.8759,259.891,260.8759,10476.0
2021-11-05 10:15:00,272.5,273.3,272.15,272.57,8212.0,260.5795,261.3445,260.2448,260.6464,8212.0
2021-11-05 10:20:00,272.87,273.53,272.87,273.09,3234.0,260.9333,261.5644,260.9333,261.1437,3234.0
2021-11-05 10:25:00,272.75,273.24,272.38,272.38,4017.0,260.8185,261.2871,260.4647,260.4647,4017.0
2021-11-05 10:30:00,272.53,272.58,272.07,272.29,3730.0,260.6082,260.656,260.1683,260.3787,3730.0
2021-11-05 10:35:00,272.39,273.42,272.39,273.11,6132.0,260.4743,261.4592,260.4743,261.1628,6132.0
2021-11-05 10:40:00,273.1,273.69,272.49,273.43,9551.0,261.1532,261.7174,260.5699,261.4688,9551.0
2021-11-05 10:45:00,273.33,274.11,273.17,273.69,7576.0,261.3732,262.119,261.2202,261.7174,7576.0
2021-11-05 10:50:00,273.55,274.48,273.55,274.05,14288.0,261.5835,262.4729,261.5835,262.0617,14288.0
2021-11-05 10:55:00,273.87,274.49,273.86,274.49,8244.0,261.8895,262.4824,261.88,262.4824,8244.0
2021-11-05 11:00:00,274.37,274.37,273.35,273.46,10221.0,262.3677,262.3677,261.3923,261.4975,10221.0
2021-11-05 11:05:00,273.17,273.17,272.44,272.52,4150.0,261.2202,261.2202,260.5221,260.5986,4150.0
2021-11-05 11:10:00,272.62,272.66,272.16,272.64,5914.0,260.6942,260.7325,260.2543,260.7133,5914.0
2021-11-05 11:15:00,272.4,273.17,272.39,273.02,2900.0,260.4838,261.2202,260.4743,261.0767,2900.0
2021-11-05 11:20:00,272.56,272.84,272.56,272.84,1100.0,260.6368,260.9046,260.6368,260.9046,1100.0
2021-11-05 11:25:00,272.73,273.2,272.51,272.86,6636.0,260.7994,261.2488,260.589,260.9237,6636.0
2021-11-05 11:30:00,273.08,273.08,272.01,273.03,6553.0,261.1341,261.1341,260.1109,261.0863,6553.0
2021-11-05 11:35:00,272.87,273.75,272.87,273.25,2054.0,260.9333,261.7748,260.9333,261.2967,2054.0
2021-11-05 11:40:00,273.26,273.42,272.44,272.66,2601.0,261.3062,261.4592,260.5221,260.7325,2601.0
2021-11-05 11:45:00,272.5,273.56,272.36,273.38,4082.0,260.5795,261.5931,260.4456,261.421,4082.0
2021-11-05 11:50:00,273.17,273.33,272.73,272.73,2504.0,261.2202,261.3732,260.7994,260.7994,2504.0
2021-11-05 11:55:00,272.76,273.0,272.57,272.8,1390.0,260.8281,261.0576,260.6464,260.8663,1390.0
2021-11-05 12:00:00,272.75,273.26,272.45,273.25,3554.0,260.8185,261.3062,260.5317,261.2967,3554.0
2021-11-05 12:05:00,273.17,273.34,272.94,273.25,2441.0,261.2202,261.3827,261.0002,261.2967,2441.0
2021-11-05 12:10:00,273.23,273.24,272.88,273.24,2930.0,261.2775,261.2871,260.9428,261.2871,2930.0
2021-11-05 12:15:00,273.37,273.39,273.0,273.04,2738.0,261.4114,261.4305,261.0576,261.0958,2738.0
2021-11-05 12:20:00,273.15,273.15,272.89,273.04,2300.0,261.201,261.201,260.9524,261.0958,2300.0
2021-11-05 12:25:00,273.1,273.47,272.78,272.91,5204.0,261.1532,261.507,260.8472,260.9715,5204.0
2021-11-05 12:30:00,272.98,273.17,272.71,273.04,5794.0,261.0385,261.2202,260.7803,261.0958,5794.0
2021-11-05 12:35:00,273.11,273.25,272.05,272.7,19648.0,261.1628,261.2967,260.1492,260.7707,19648.0
2021-11-05 12:40:00,272.68,273.12,272.44,272.96,16416.0,260.7516,261.1723,260.5221,261.0193,16416.0
2021-11-05 12:45:00,272.86,273.31,272.45,273.31,4225.0,260.9237,261.354,260.5317,261.354,4225.0
2021-11-05 12:50:00,273.21,273.23,272.49,273.06,4226.0,261.2584,261.2775,260.5699,261.115,4226.0
2021-11-05 12:55:00,273.16,273.16,271.98,272.36,4286.0,261.2106,261.2106,260.0822,260.4456,4286.0
2021-11-05 13:00:00,272.39,272.39,271.94,272.2,4873.0,260.4743,260.4743,260.044,260.2926,4873.0
2021-11-05 13:05:00,272.2,272.35,271.89,272.06,4347.0,260.2926,260.436,259.9962,260.1587,4347.0
2021-11-05 13:10:00,272.05,272.05,271.48,271.49,4537.0,260.1492,260.1492,259.6041,259.6137,4537.0
2021-11-05 13:15:00,271.45,271.93,271.15,271.93,4116.0,259.5754,260.0344,259.2885,260.0344,4116.0
2021-11-05 13:20:00,271.84,271.84,271.0,271.06,4152.0,259.9483,259.9483,259.1451,259.2025,4152.0
2021-11-05 13:25:00,271.03,271.17,269.7,269.88,8839.0,259.1738,259.3077,257.902,258.0741,8839.0
2021-11-05 13:30:00,269.89,271.08,269.89,271.01,4810.0,258.0836,259.2216,258.0836,259.1547,4810.0
2021-11-05 13:35:00,270.87,270.97,270.42,270.69,1800.0,259.0208,259.1164,258.5905,258.8486,1800.0
2021-11-05 13:40:00,270.37,270.59,269.72,269.72,2000.0,258.5426,258.753,257.9211,257.9211,2000.0
2021-11-05 13:45:00,269.7,270.14,269.36,269.69,6139.0,257.902,258.3227,257.5768,257.8924,6139.0
2021-11-05 13:50:00,269.58,270.18,269.58,269.76,3797.0,257.7872,258.361,257.7872,257.9593,3797.0
2021-11-05 13:55:00,269.8,269.8,269.5,269.52,5352.0,257.9976,257.9976,257.7107,257.7298,5352.0
2021-11-05 14:00:00,269.54,270.64,269.53,270.64,3051.0,257.749,258.8008,257.7394,258.8008,3051.0
2021-11-05 14:05:00,270.84,271.05,270.69,270.86,3304.0,258.9921,259.1929,258.8486,259.0112,3304.0
2021-11-05 14:10:00,270.78,271.31,270.78,271.26,2082.0,258.9347,259.4415,258.9347,259.3937,2082.0
2021-11-05 14:15:00,271.15,271.28,270.91,271.03,2243.0,259.2885,259.4128,259.059,259.1738,2243.0
2021-11-05 14:20:00,271.07,271.23,270.86,271.0,1448.0,259.212,259.365,259.0112,259.1451,1448.0
2021-11-05 14:25:00,271.11,271.13,270.75,271.04,1852.0,259.2503,259.2694,258.906,259.1833,1852.0
2021-11-05 14:30:00,271.08,271.53,270.97,271.29,3984.0,259.2216,259.6519,259.1164,259.4224,3984.0
2021-11-05 14:35:00,271.21,271.39,271.04,271.04,2446.0,259.3459,259.518,259.1833,259.1833,2446.0
2021-11-05 14:40:00,271.04,271.04,270.48,270.55,1677.0,259.1833,259.1833,258.6478,258.7148,1677.0
2021-11-05 14:45:00,270.83,271.47,270.81,271.24,3373.0,258.9825,259.5945,258.9634,259.3746,3373.0
2021-11-05 14:50:00,271.23,271.24,270.99,271.04,2206.0,259.365,259.3746,259.1355,259.1833,2206.0
2021-11-05 14:55:00,271.24,271.43,271.16,271.28,3352.0,259.3746,259.5563,259.2981,259.4128,3352.0
2021-11-05 15:00:00,271.39,271.39,270.63,270.63,4557.0,259.518,259.518,258.7913,258.7913,4557.0
2021-11-05 15:05:00,270.47,271.01,270.47,270.8,3643.0,258.6383,259.1547,258.6383,258.9538,3643.0
2021-11-05 15:10:00,270.99,271.44,270.97,271.37,4335.0,259.1355,259.5658,259.1164,259.4989,4335.0
2021-11-05 15:15:00,271.42,271.59,271.3,271.59,5750.0,259.5467,259.7093,259.432,259.7093,5750.0
2021-11-05 15:20:00,271.6,271.72,271.23,271.45,3188.0,259.7188,259.8336,259.365,259.5754,3188.0
2021-11-05 15:25:00,271.38,271.41,271.09,271.21,3122.0,259.5085,259.5372,259.2312,259.3459,3122.0
2021-11-05 15:30:00,271.31,271.49,271.04,271.41,6233.0,259.4415,259.6137,259.1833,259.5372,6233.0
2021-11-05 15:35:00,271.46,272.06,271.43,271.49,7192.0,259.585,260.1587,259.5563,259.6137,7192.0
2021-11-05 15:40:00,271.48,271.8,271.48,271.55,8666.0,259.6041,259.9101,259.6041,259.671,8666.0
2021-11-05 15:45:00,271.43,272.28,271.43,271.75,7000.0,259.5563,260.3691,259.5563,259.8623,7000.0
2021-11-05 15:50:00,271.9,272.28,271.9,272.14,12908.0,260.0057,260.3691,260.0057,260.2352,12908.0
2021-11-05 15:55:00,272.13,272.66,271.91,272.57,44450.0,260.2257,260.7325,260.0153,260.6464,44450.0
2021-11-08 09:30:00,275.8,276.99,274.74,274.86,49519.0,263.7351,264.8731,262.7215,262.8362,49519.0
2021-11-08 09:35:00,275.1,276.77,274.47,274.8,19872.0,263.0657,264.6627,262.4633,262.7789,19872.0
2021-11-08 09:40:00,274.89,275.56,272.62,274.13,26074.0,262.8649,263.5056,260.6942,262.1382,26074.0
2021-11-08 09:45:00,274.15,274.25,273.08,274.25,5092.0,262.1573,262.2529,261.1341,262.2529,5092.0
2021-11-08 09:50:00,274.46,274.92,273.83,273.84,4897.0,262.4537,262.8936,261.8513,261.8609,4897.0
2021-11-08 09:55:00,273.84,274.51,272.89,274.49,12916.0,261.8609,262.5015,260.9524,262.4824,12916.0
2021-11-08 10:00:00,274.46,275.46,273.66,274.76,5200.0,262.4537,263.41,261.6887,262.7406,5200.0
2021-11-08 10:05:00,274.76,275.83,274.31,275.0,14101.0,262.7406,263.7638,262.3103,262.9701,14101.0
2021-11-08 10:10:00,274.98,276.5,274.97,275.86,8669.0,262.951,264.4045,262.9414,263.7925,8669.0
2021-11-08 10:15:00,276.0,277.8,276.0,276.58,12689.0,263.9264,265.6476,263.9264,264.481,12689.0
2021-11-08 10:20:00,277.0,277.7,276.7,277.7,13532.0,264.8826,265.552,264.5957,265.552,13532.0
2021-11-08 10:25:00,277.24,277.37,276.48,276.7,4295.0,265.1121,265.2364,264.3854,264.5957,4295.0
2021-11-08 10:30:00,276.62,277.44,276.28,276.61,6312.0,264.5192,265.3034,264.1941,264.5097,6312.0
2021-11-08 10:35:00,276.91,277.8,276.46,276.84,7256.0,264.7966,265.6476,264.3662,264.7296,7256.0
2021-11-08 10:40:00,277.29,277.57,276.38,276.64,5516.0,265.1599,265.4277,264.2897,264.5384,5516.0
2021-11-08 10:45:00,276.88,277.6,276.41,277.6,6371.0,264.7679,265.4564,264.3184,265.4564,6371.0
2021-11-08 10:50:00,277.7,277.97,277.22,277.5,6438.0,265.552,265.8102,265.093,265.3607,6438.0
2021-11-08 10:55:00,277.57,277.75,277.22,277.52,7782.0,265.4277,265.5998,265.093,265.3799,7782.0
2021-11-08 11:00:00,277.48,278.49,277.35,277.36,6112.0,265.3416,266.3074,265.2173,265.2269,6112.0
2021-11-08 11:05:00,277.59,278.0,277.33,277.36,2768.0,265.4468,265.8389,265.1982,265.2269,2768.0
2021-11-08 11:10:00,277.45,277.76,277.45,277.74,2880.0,265.3129,265.6094,265.3129,265.5902,2880.0
2021-11-08 11:15:00,277.39,278.47,277.39,277.94,8775.0,265.2556,266.2883,265.2556,265.7815,8775.0
2021-11-08 11:20:00,277.83,278.06,277.46,277.56,3275.0,265.6763,265.8962,265.3225,265.4181,3275.0
2021-11-08 11:25:00,277.67,277.84,277.46,277.76,3265.0,265.5233,265.6859,265.3225,265.6094,3265.0
2021-11-08 11:30:00,277.76,277.84,277.44,277.82,2981.0,265.6094,265.6859,265.3034,265.6667,2981.0
2021-11-08 11:35:00,277.92,278.02,277.5,277.64,3073.0,265.7624,265.858,265.3607,265.4946,3073.0
2021-11-08 11:40:00,277.75,278.11,277.56,277.98,2205.0,265.5998,265.9441,265.4181,265.8197,2205.0
2021-11-08 11:45:00,277.87,277.87,277.27,277.27,4332.0,265.7146,265.7146,265.1408,265.1408,4332.0
2021-11-08 11:50:00,277.42,277.84,277.28,277.76,11154.0,265.2842,265.6859,265.1504,265.6094,11154.0
2021-11-08 11:55:00,277.55,277.84,277.46,277.51,18016.0,265.4086,265.6859,265.3225,265.3703,18016.0
2021-11-08 12:00:00,277.5,277.97,277.2,277.2,11830.0,265.3607,265.8102,265.0739,265.0739,11830.0
2021-11-08 12:05:00,277.44,277.88,277.44,277.87,816.0,265.3034,265.7241,265.3034,265.7146,816.0
2021-11-08 12:10:00,277.85,278.0,277.53,277.67,7667.0,265.6954,265.8389,265.3894,265.5233,7667.0
2021-11-08 12:15:00,277.62,277.88,277.62,277.78,2544.0,265.4755,265.7241,265.4755,265.6285,2544.0
2021-11-08 12:20:00,277.74,277.85,277.4,277.59,2689.0,265.5902,265.6954,265.2651,265.4468,2689.0
2021-11-08 12:25:00,277.41,277.83,277.41,277.66,1410.0,265.2747,265.6763,265.2747,265.5137,1410.0
2021-11-08 12:30:00,277.88,278.15,277.74,278.15,2898.0,265.7241,265.9823,265.5902,265.9823,2898.0
2021-11-08 12:35:00,278.28,278.45,277.76,277.87,2675.0,266.1066,266.2692,265.6094,265.7146,2675.0
2021-11-08 12:40:00,277.58,278.03,277.45,278.03,980.0,265.4372,265.8676,265.3129,265.8676,980.0
2021-11-08 12:45:00,278.08,278.08,277.75,277.93,808.0,265.9154,265.9154,265.5998,265.7719,808.0
2021-11-08 12:50:00,277.6,277.96,277.36,277.92,2412.0,265.4564,265.8006,265.2269,265.7624,2412.0
2021-11-08 12:55:00,277.79,278.12,277.69,278.06,2705.0,265.6381,265.9536,265.5424,265.8962,2705.0
2021-11-08 13:00:00,277.9,278.21,277.9,278.21,2290.0,265.7432,266.0397,265.7432,266.0397,2290.0
2021-11-08 13:05:00,278.25,278.45,277.93,277.94,2420.0,266.0779,266.2692,265.7719,265.7815,2420.0
2021-11-08 13:10:00,278.17,278.43,278.02,278.14,1814.0,266.0014,266.2501,265.858,265.9727,1814.0
2021-11-08 13:15:00,278.11,278.16,277.94,278.14,1770.0,265.9441,265.9919,265.7815,265.9727,1770.0
2021-11-08 13:20:00,278.06,278.51,278.06,278.26,6104.0,265.8962,266.3266,265.8962,266.0875,6104.0
2021-11-08 13:25:00,278.25,278.35,277.96,277.96,1459.0,266.0779,266.1736,265.8006,265.8006,1459.0
2021-11-08 13:30:00,278.11,278.31,277.89,277.89,2808.0,265.9441,266.1353,265.7337,265.7337,2808.0
2021-11-08 13:35:00,277.89,277.94,277.54,277.72,2043.0,265.7337,265.7815,265.399,265.5711,2043.0
2021-11-08 13:40:00,277.54,277.88,277.46,277.57,2380.0,265.399,265.7241,265.3225,265.4277,2380.0
2021-11-08 13:45:00,277.46,277.78,277.21,277.21,2073.0,265.3225,265.6285,265.0834,265.0834,2073.0
2021-11-08 13:50:00,277.49,277.79,277.27,277.52,2363.0,265.3512,265.6381,265.1408,265.3799,2363.0
2021-11-08 13:55:00,277.37,277.6,277.34,277.6,2079.0,265.2364,265.4564,265.2077,265.4564,2079.0
2021-11-08 14:00:00,277.72,277.75,277.55,277.75,1860.0,265.5711,265.5998,265.4086,265.5998,1860.0
2021-11-08 14:05:00,277.88,278.21,277.78,278.19,21288.0,265.7241,266.0397,265.6285,266.0206,21288.0
2021-11-08 14:10:00,278.31,278.34,278.17,278.26,1042.0,266.1353,266.164,266.0014,266.0875,1042.0
2021-11-08 14:15:00,278.49,278.55,278.35,278.38,2420.0,266.3074,266.3648,266.1736,266.2022,2420.0
2021-11-08 14:20:00,278.44,278.6,278.25,278.4,1287.0,266.2596,266.4126,266.0779,266.2214,1287.0
2021-11-08 14:25:00,278.44,278.44,278.0,278.16,4054.0,266.2596,266.2596,265.8389,265.9919,4054.0
2021-11-08 14:30:00,278.15,278.27,278.0,278.19,4348.0,265.9823,266.0971,265.8389,266.0206,4348.0
2021-11-08 14:35:00,278.05,278.28,278.01,278.15,2245.0,265.8867,266.1066,265.8484,265.9823,2245.0
2021-11-08 14:40:00,278.17,278.2,278.08,278.2,500.0,266.0014,266.0301,265.9154,266.0301,500.0
2021-11-08 14:45:00,278.21,278.31,278.15,278.15,1700.0,266.0397,266.1353,265.9823,265.9823,1700.0
2021-11-08 14:50:00,278.25,278.39,278.03,278.39,8195.0,266.0779,266.2118,265.8676,266.2118,8195.0
2021-11-08 14:55:00,278.27,278.92,278.27,278.92,3250.0,266.0971,266.7186,266.0971,266.7186,3250.0
2021-11-08 15:00:00,278.72,279.18,278.72,278.99,4481.0,266.5274,266.9673,266.5274,266.7856,4481.0
2021-11-08 15:05:00,279.03,279.21,278.96,279.21,3296.0,266.8238,266.9959,266.7569,266.9959,3296.0
2021-11-08 15:10:00,279.19,279.24,278.82,279.02,9622.0,266.9768,267.0246,266.623,266.8143,9622.0
2021-11-08 15:15:00,279.12,279.78,279.12,279.61,4663.0,266.9099,267.541,266.9099,267.3784,4663.0
2021-11-08 15:20:00,279.7,279.88,279.52,279.52,3693.0,267.4645,267.6366,267.2924,267.2924,3693.0
2021-11-08 15:25:00,279.53,279.54,279.23,279.25,1590.0,267.3019,267.3115,267.0151,267.0342,1590.0
2021-11-08 15:30:00,279.41,279.65,279.11,279.65,24132.0,267.1872,267.4167,266.9003,267.4167,24132.0
2021-11-08 15:35:00,279.62,279.95,279.61,279.72,4101.0,267.388,267.7036,267.3784,267.4836,4101.0
2021-11-08 15:40:00,279.63,279.72,279.4,279.41,13736.0,267.3976,267.4836,267.1776,267.1872,13736.0
2021-11-08 15:45:00,279.44,279.44,278.2,278.2,12056.0,267.2159,267.2159,266.0301,266.0301,12056.0
2021-11-08 15:50:00,278.22,278.77,278.21,278.76,7108.0,266.0492,266.5752,266.0397,266.5656,7108.0
2021-11-08 15:55:00,278.73,278.87,278.44,278.48,22648.0,266.5369,266.6708,266.2596,266.2979,22648.0
2021-11-09 09:30:00,280.0,280.71,279.44,280.37,26453.0,267.7514,268.4303,267.2159,268.1052,26453.0
2021-11-09 09:35:00,280.81,281.39,280.11,280.81,8434.0,268.5259,269.0806,267.8566,268.5259,8434.0
2021-11-09 09:40:00,280.83,282.87,279.39,280.3,38387.0,268.5451,270.4958,267.1681,268.0383,38387.0
2021-11-09 09:45:00,280.62,282.82,279.36,279.48,20268.0,268.3443,270.448,267.1394,267.2541,20268.0
2021-11-09 09:50:00,280.0,280.25,276.85,276.92,7273.0,267.7514,267.9904,264.7392,264.8061,7273.0
2021-11-09 09:55:00,276.67,277.97,273.45,274.69,26927.0,264.5671,265.8102,261.4879,262.6737,26927.0
2021-11-09 10:00:00,274.99,276.02,271.07,271.08,32964.0,262.9605,263.9455,259.212,259.2216,32964.0
2021-11-09 10:05:00,271.72,273.54,271.36,272.38,47805.0,259.8336,261.574,259.4893,260.4647,47805.0
2021-11-09 10:10:00,272.33,273.56,271.84,273.27,12510.0,260.4169,261.5931,259.9483,261.3158,12510.0
2021-11-09 10:15:00,273.38,274.68,272.74,273.03,28802.0,261.421,262.6641,260.809,261.0863,28802.0
2021-11-09 10:20:00,273.22,275.16,273.22,273.55,7945.0,261.268,263.1231,261.268,261.5835,7945.0
2021-11-09 10:25:00,273.75,275.28,273.72,274.45,6178.0,261.7748,263.2379,261.7461,262.4442,6178.0
2021-11-09 10:30:00,274.9,275.92,274.89,275.68,4077.0,262.8745,263.8499,262.8649,263.6204,4077.0
2021-11-09 10:35:00,275.4,275.43,274.46,274.46,2608.0,263.3526,263.3813,262.4537,262.4537,2608.0
2021-11-09 10:40:00,274.67,275.36,274.66,275.27,3423.0,262.6545,263.3144,262.645,263.2283,3423.0
2021-11-09 10:45:00,274.97,275.23,274.74,275.0,3071.0,262.9414,263.19,262.7215,262.9701,3071.0
2021-11-09 10:50:00,274.77,276.04,274.6,275.91,5666.0,262.7502,263.9646,262.5876,263.8403,5666.0
2021-11-09 10:55:00,275.96,276.21,275.04,275.04,3053.0,263.8881,264.1272,263.0084,263.0084,3053.0
2021-11-09 11:00:00,275.03,275.45,274.61,275.22,3905.0,262.9988,263.4004,262.5972,263.1805,3905.0
2021-11-09 11:05:00,274.97,275.67,274.43,274.71,3966.0,262.9414,263.6108,262.425,262.6928,3966.0
2021-11-09 11:10:00,274.11,274.47,273.3,274.16,12930.0,262.119,262.4633,261.3445,262.1669,12930.0
2021-11-09 11:15:00,274.52,274.98,273.82,274.79,7902.0,262.5111,262.951,261.8417,262.7693,7902.0
2021-11-09 11:20:00,274.95,275.12,274.43,274.59,4556.0,262.9223,263.0849,262.425,262.578,4556.0
2021-11-09 11:25:00,274.55,274.55,273.63,273.72,7738.0,262.5398,262.5398,261.66,261.7461,7738.0
2021-11-09 11:30:00,273.78,274.41,273.72,274.08,12007.0,261.8035,262.4059,261.7461,262.0904,12007.0
2021-11-09 11:35:00,273.95,274.0,273.2,273.2,2315.0,261.966,262.0139,261.2488,261.2488,2315.0
2021-11-09 11:40:00,273.42,273.9,273.09,273.9,2227.0,261.4592,261.9182,261.1437,261.9182,2227.0
2021-11-09 11:45:00,273.69,273.69,272.82,273.0,1380.0,261.7174,261.7174,260.8855,261.0576,1380.0
2021-11-09 11:50:00,272.97,273.12,272.69,272.73,4716.0,261.0289,261.1723,260.7612,260.7994,4716.0
2021-11-09 11:55:00,272.61,272.68,272.16,272.63,5539.0,260.6847,260.7516,260.2543,260.7038,5539.0
2021-11-09 12:00:00,272.13,272.28,271.98,272.05,2200.0,260.2257,260.3691,260.0822,260.1492,2200.0
2021-11-09 12:05:00,272.04,272.67,271.92,272.48,3090.0,260.1396,260.742,260.0248,260.5603,3090.0
2021-11-09 12:10:00,272.56,273.0,272.49,273.0,6887.0,260.6368,261.0576,260.5699,261.0576,6887.0
2021-11-09 12:15:00,273.14,273.39,272.68,272.68,2481.0,261.1915,261.4305,260.7516,260.7516,2481.0
2021-11-09 12:20:00,273.0,273.0,272.49,272.75,2325.0,261.0576,261.0576,260.5699,260.8185,2325.0
2021-11-09 12:25:00,272.81,272.81,271.47,271.87,3197.0,260.8759,260.8759,259.5945,259.977,3197.0
2021-11-09 12:30:00,271.88,272.51,271.86,272.51,2532.0,259.9866,260.589,259.9675,260.589,2532.0
2021-11-09 12:35:00,272.46,272.46,271.65,272.08,4262.0,260.5412,260.5412,259.7667,260.1778,4262.0
2021-11-09 12:40:00,272.15,272.52,271.51,272.38,5264.0,260.2448,260.5986,259.6328,260.4647,5264.0
2021-11-09 12:45:00,272.44,272.44,271.74,272.1,2322.0,260.5221,260.5221,259.8527,260.197,2322.0
2021-11-09 12:50:00,272.13,272.76,271.95,272.19,4885.0,260.2257,260.8281,260.0535,260.283,4885.0
2021-11-09 12:55:00,272.15,272.23,271.71,271.71,2253.0,260.2448,260.3213,259.824,259.824,2253.0
2021-11-09 13:00:00,271.53,271.68,271.53,271.62,605.0,259.6519,259.7953,259.6519,259.738,605.0
2021-11-09 13:05:00,271.59,272.29,271.56,272.28,6610.0,259.7093,260.3787,259.6806,260.3691,6610.0
2021-11-09 13:10:00,272.2,272.68,271.77,272.51,3579.0,260.2926,260.7516,259.8814,260.589,3579.0
2021-11-09 13:15:00,272.71,272.9,272.45,272.85,4081.0,260.7803,260.962,260.5317,260.9142,4081.0
2021-11-09 13:20:00,272.76,272.93,272.61,272.62,3587.0,260.8281,260.9907,260.6847,260.6942,3587.0
2021-11-09 13:25:00,272.89,272.91,272.11,272.27,1400.0,260.9524,260.9715,260.2065,260.3595,1400.0
2021-11-09 13:30:00,272.34,272.77,272.15,272.37,5876.0,260.4265,260.8377,260.2448,260.4552,5876.0
2021-11-09 13:35:00,272.26,272.36,271.47,271.47,5771.0,260.35,260.4456,259.5945,259.5945,5771.0
2021-11-09 13:40:00,271.6,271.98,271.55,271.56,5010.0,259.7188,260.0822,259.671,259.6806,5010.0
2021-11-09 13:45:00,271.79,271.79,271.55,271.64,1382.0,259.9005,259.9005,259.671,259.7571,1382.0
2021-11-09 13:50:00,271.76,271.76,271.32,271.38,2412.0,259.8718,259.8718,259.4511,259.5085,2412.0
2021-11-09 13:55:00,271.26,271.58,271.07,271.3,2040.0,259.3937,259.6997,259.212,259.432,2040.0
2021-11-09 14:00:00,271.24,271.81,271.24,271.52,3644.0,259.3746,259.9197,259.3746,259.6423,3644.0
2021-11-09 14:05:00,271.51,272.13,271.39,271.86,2521.0,259.6328,260.2257,259.518,259.9675,2521.0
2021-11-09 14:10:00,271.88,271.91,271.54,271.91,2245.0,259.9866,260.0153,259.6615,260.0153,2245.0
2021-11-09 14:15:00,271.92,272.25,271.87,272.03,5660.0,260.0248,260.3404,259.977,260.13,5660.0
2021-11-09 14:20:00,272.0,272.1,271.79,272.04,2610.0,260.1013,260.197,259.9005,260.1396,2610.0
2021-11-09 14:25:00,271.88,272.15,271.71,271.75,3794.0,259.9866,260.2448,259.824,259.8623,3794.0
2021-11-09 14:30:00,272.0,272.09,271.73,272.02,2655.0,260.1013,260.1874,259.8432,260.1205,2655.0
2021-11-09 14:35:00,272.11,272.23,271.81,272.13,4690.0,260.2065,260.3213,259.9197,260.2257,4690.0
2021-11-09 14:40:00,272.13,272.6,272.02,272.56,5524.0,260.2257,260.6751,260.1205,260.6368,5524.0
2021-11-09 14:45:00,272.53,272.75,272.41,272.53,1300.0,260.6082,260.8185,260.4934,260.6082,1300.0
2021-11-09 14:50:00,272.32,272.67,272.19,272.67,3504.0,260.4073,260.742,260.283,260.742,3504.0
2021-11-09 14:55:00,272.6,273.44,272.6,273.44,3292.0,260.6751,261.4783,260.6751,261.4783,3292.0
2021-11-09 15:00:00,273.37,273.39,272.98,273.39,2615.0,261.4114,261.4305,261.0385,261.4305,2615.0
2021-11-09 15:05:00,273.3,273.59,272.83,273.12,7237.0,261.3445,261.6218,260.895,261.1723,7237.0
2021-11-09 15:10:00,273.26,273.32,272.85,272.85,2810.0,261.3062,261.3636,260.9142,260.9142,2810.0
2021-11-09 15:15:00,272.83,273.2,272.83,273.02,3399.0,260.895,261.2488,260.895,261.0767,3399.0
2021-11-09 15:20:00,273.13,273.49,273.13,273.49,1720.0,261.1819,261.5262,261.1819,261.5262,1720.0
2021-11-09 15:25:00,273.37,273.54,273.36,273.42,2265.0,261.4114,261.574,261.4018,261.4592,2265.0
2021-11-09 15:30:00,273.48,273.49,273.14,273.44,4760.0,261.5166,261.5262,261.1915,261.4783,4760.0
2021-11-09 15:35:00,273.38,273.77,273.15,273.66,5162.0,261.421,261.7939,261.201,261.6887,5162.0
2021-11-09 15:40:00,273.74,274.07,273.59,273.86,6934.0,261.7652,262.0808,261.6218,261.88,6934.0
2021-11-09 15:45:00,273.83,274.31,273.83,274.25,15518.0,261.8513,262.3103,261.8513,262.2529,15518.0
2021-11-09 15:50:00,274.21,274.41,274.1,274.22,14609.0,262.2147,262.4059,262.1095,262.2242,14609.0
2021-11-09 15:55:00,274.22,274.69,274.05,274.53,45002.0,262.2242,262.6737,262.0617,262.5207,45002.0
2021-11-10 09:30:00,269.89,271.49,267.6,270.69,65839.0,258.0836,259.6137,255.8938,258.8486,65839.0
2021-11-10 09:35:00,271.03,272.23,269.78,271.0,20749.0,259.1738,260.3213,257.9785,259.1451,20749.0
2021-11-10 09:40:00,270.89,271.19,269.86,270.38,8265.0,259.0399,259.3268,258.055,258.5522,8265.0
2021-11-10 09:45:00,270.54,272.14,270.53,272.03,4208.0,258.7052,260.2352,258.6956,260.13,4208.0
2021-11-10 09:50:00,271.89,272.01,270.34,270.35,11491.0,259.9962,260.1109,258.514,258.5235,11491.0
2021-11-10 09:55:00,270.91,272.15,270.91,271.74,7342.0,259.059,260.2448,259.059,259.8527,7342.0
2021-11-10 10:00:00,271.97,273.33,271.43,273.18,16571.0,260.0727,261.3732,259.5563,261.2297,16571.0
2021-11-10 10:05:00,273.5,273.5,272.86,272.86,4597.0,261.5357,261.5357,260.9237,260.9237,4597.0
2021-11-10 10:10:00,272.95,274.08,263.96,269.15,118622.0,261.0098,262.0904,252.4131,257.376,118622.0
2021-11-10 10:15:00,269.19,270.26,267.75,268.1,20322.0,257.4143,258.4375,256.0373,256.3719,20322.0
2021-11-10 10:20:00,268.0,268.7,267.52,268.0,24613.0,256.2763,256.9457,255.8173,256.2763,24613.0
2021-11-10 10:25:00,268.06,268.9,267.62,268.54,8362.0,256.3337,257.137,255.9129,256.7927,8362.0
2021-11-10 10:30:00,268.64,269.22,268.07,268.5,7530.0,256.8883,257.443,256.3433,256.7545,7530.0
2021-11-10 10:35:00,268.59,269.47,268.58,268.86,4090.0,256.8405,257.682,256.831,257.0987,4090.0
2021-11-10 10:40:00,268.84,269.03,267.24,267.27,7358.0,257.0796,257.2613,255.5496,255.5783,7358.0
2021-11-10 10:45:00,267.3,267.88,266.97,266.97,5198.0,255.6069,256.1616,255.2914,255.2914,5198.0
2021-11-10 10:50:00,266.97,268.0,266.78,267.48,6633.0,255.2914,256.2763,255.1097,255.7791,6633.0
2021-11-10 10:55:00,267.93,267.95,267.27,267.72,5189.0,256.2094,256.2285,255.5783,256.0086,5189.0
2021-11-10 11:00:00,267.78,269.02,267.61,268.65,5073.0,256.0659,257.2517,255.9034,256.8979,5073.0
2021-11-10 11:05:00,268.74,268.77,267.75,268.1,5918.0,256.984,257.0126,256.0373,256.3719,5918.0
2021-11-10 11:10:00,268.25,269.05,268.24,269.05,19498.0,256.5154,257.2804,256.5058,257.2804,19498.0
2021-11-10 11:15:00,269.14,270.34,269.11,270.3,13679.0,257.3665,258.514,257.3378,258.4757,13679.0
2021-11-10 11:20:00,270.08,270.08,269.45,269.84,4923.0,258.2653,258.2653,257.6629,258.0358,4923.0
2021-11-10 11:25:00,269.7,269.76,269.29,269.45,3423.0,257.902,257.9593,257.5099,257.6629,3423.0
2021-11-10 11:30:00,269.42,269.65,268.11,269.63,14803.0,257.6342,257.8541,256.3815,257.835,14803.0
2021-11-10 11:35:00,269.63,269.75,268.72,268.94,4544.0,257.835,257.9498,256.9648,257.1752,4544.0
2021-11-10 11:40:00,268.93,269.1,268.59,268.59,3021.0,257.1656,257.3282,256.8405,256.8405,3021.0
2021-11-10 11:45:00,268.67,268.98,268.26,268.26,6118.0,256.917,257.2135,256.5249,256.5249,6118.0
2021-11-10 11:50:00,268.38,268.69,267.91,268.06,5014.0,256.6397,256.9361,256.1903,256.3337,5014.0
2021-11-10 11:55:00,268.12,268.47,267.65,267.92,5192.0,256.3911,256.7258,255.9416,256.1998,5192.0
2021-11-10 12:00:00,267.86,268.23,267.7,268.19,3090.0,256.1424,256.4963,255.9894,256.458,3090.0
2021-11-10 12:05:00,268.22,268.29,267.73,268.24,6397.0,256.4867,256.5536,256.0181,256.5058,6397.0
2021-11-10 12:10:00,268.52,268.52,268.0,268.28,1687.0,256.7736,256.7736,256.2763,256.5441,1687.0
2021-11-10 12:15:00,268.16,268.49,268.16,268.49,1833.0,256.4293,256.7449,256.4293,256.7449,1833.0
2021-11-10 12:20:00,268.3,268.31,267.71,267.81,3734.0,256.5632,256.5728,255.999,256.0946,3734.0
2021-11-10 12:25:00,268.16,268.16,267.95,267.97,1722.0,256.4293,256.4293,256.2285,256.2476,1722.0
2021-11-10 12:30:00,268.34,268.41,268.17,268.37,2166.0,256.6014,256.6684,256.4389,256.6301,2166.0
2021-11-10 12:35:00,268.5,268.73,268.3,268.66,3100.0,256.7545,256.9744,256.5632,256.9075,3100.0
2021-11-10 12:40:00,268.81,268.82,268.17,268.22,4717.0,257.0509,257.0605,256.4389,256.4867,4717.0
2021-11-10 12:45:00,268.16,268.19,267.89,268.19,1291.0,256.4293,256.458,256.1711,256.458,1291.0
2021-11-10 12:50:00,268.54,268.63,268.06,268.07,1045.0,256.7927,256.8788,256.3337,256.3433,1045.0
2021-11-10 12:55:00,268.37,268.57,268.17,268.57,2223.0,256.6301,256.8214,256.4389,256.8214,2223.0
2021-11-10 13:00:00,268.55,268.72,268.04,268.04,1611.0,256.8023,256.9648,256.3146,256.3146,1611.0
2021-11-10 13:05:00,267.98,268.34,267.7,267.89,4452.0,256.2572,256.6014,255.9894,256.1711,4452.0
2021-11-10 13:10:00,267.82,268.15,267.5,267.52,6233.0,256.1042,256.4198,255.7982,255.8173,6233.0
2021-11-10 13:15:00,267.31,267.64,266.84,267.09,5238.0,255.6165,255.9321,255.1671,255.4061,5238.0
2021-11-10 13:20:00,267.26,267.27,266.78,266.78,4137.0,255.5687,255.5783,255.1097,255.1097,4137.0
2021-11-10 13:25:00,266.86,266.95,266.33,266.68,8056.0,255.1862,255.2723,254.6794,255.0141,8056.0
2021-11-10 13:30:00,266.79,267.54,266.17,267.53,9260.0,255.1193,255.8364,254.5264,255.8269,9260.0
2021-11-10 13:35:00,267.23,267.23,266.55,266.55,3047.0,255.54,255.54,254.8898,254.8898,3047.0
2021-11-10 13:40:00,266.56,266.75,266.35,266.62,4388.0,254.8993,255.081,254.6985,254.9567,4388.0
2021-11-10 13:45:00,266.71,267.21,266.37,266.57,14544.0,255.0428,255.5209,254.7176,254.9089,14544.0
2021-11-10 13:50:00,266.45,266.62,266.12,266.57,12884.0,254.7941,254.9567,254.4786,254.9089,12884.0
2021-11-10 13:55:00,266.37,266.38,265.56,265.93,5064.0,254.7176,254.7272,253.9431,254.2969,5064.0
2021-11-10 14:00:00,265.8,265.8,264.8,265.26,13250.0,254.1726,254.1726,253.2163,253.6562,13250.0
2021-11-10 14:05:00,265.07,265.92,265.07,265.75,28325.0,253.4745,254.2873,253.4745,254.1247,28325.0
2021-11-10 14:10:00,265.54,266.0,265.48,265.83,8632.0,253.9239,254.3638,253.8666,254.2012,8632.0
2021-11-10 14:15:00,265.94,266.5,265.94,266.19,2257.0,254.3064,254.8419,254.3064,254.5455,2257.0
2021-11-10 14:20:00,266.16,266.44,265.75,265.75,2086.0,254.5168,254.7846,254.1247,254.1247,2086.0
2021-11-10 14:25:00,265.86,265.87,265.1,265.12,5810.0,254.2299,254.2395,253.5032,253.5223,5810.0
2021-11-10 14:30:00,265.23,265.57,265.0,265.0,6456.0,253.6275,253.9526,253.4076,253.4076,6456.0
2021-11-10 14:35:00,265.1,265.63,265.06,265.43,3829.0,253.5032,254.01,253.4649,253.8187,3829.0
2021-11-10 14:40:00,265.4,265.55,264.26,264.26,3965.0,253.7901,253.9335,252.6999,252.6999,3965.0
2021-11-10 14:45:00,264.25,265.59,264.24,265.44,9299.0,252.6904,253.9717,252.6808,253.8283,9299.0
2021-11-10 14:50:00,265.36,265.76,265.17,265.17,5537.0,253.7518,254.1343,253.5701,253.5701,5537.0
2021-11-10 14:55:00,265.24,265.43,264.86,264.87,3476.0,253.6371,253.8187,253.2737,253.2832,3476.0
2021-11-10 15:00:00,264.85,265.46,264.79,264.94,3356.0,253.2641,253.8474,253.2067,253.3502,3356.0
2021-11-10 15:05:00,264.94,265.75,264.94,265.65,4030.0,253.3502,254.1247,253.3502,254.0291,4030.0
2021-11-10 15:10:00,265.53,265.86,265.52,265.75,3193.0,253.9144,254.2299,253.9048,254.1247,3193.0
2021-11-10 15:15:00,265.65,266.37,265.65,266.37,5749.0,254.0291,254.7176,254.0291,254.7176,5749.0
2021-11-10 15:20:00,266.5,266.59,265.75,265.75,7919.0,254.8419,254.928,254.1247,254.1247,7919.0
2021-11-10 15:25:00,265.87,266.56,265.87,266.29,4194.0,254.2395,254.8993,254.2395,254.6411,4194.0
2021-11-10 15:30:00,266.35,266.63,266.08,266.08,8631.0,254.6985,254.9663,254.4403,254.4403,8631.0
2021-11-10 15:35:00,266.12,266.52,266.0,266.21,21024.0,254.4786,254.8611,254.3638,254.5646,21024.0
2021-11-10 15:40:00,266.32,266.55,265.67,265.67,7179.0,254.6698,254.8898,254.0482,254.0482,7179.0
2021-11-10 15:45:00,265.73,265.8,264.74,264.75,16622.0,254.1056,254.1726,253.1589,253.1685,16622.0
2021-11-10 15:50:00,264.81,265.96,264.73,265.88,26566.0,253.2259,254.3256,253.1494,254.2491,26566.0
2021-11-10 15:55:00,265.93,266.07,265.7,265.75,49184.0,254.2969,254.4308,254.0769,254.1247,49184.0
2021-11-11 09:30:00,266.57,266.57,263.96,265.5,26590.0,254.9089,254.9089,252.4131,253.8857,26590.0
2021-11-11 09:35:00,266.27,267.24,264.46,265.22,6522.0,254.622,255.5496,252.8912,253.6179,6522.0
2021-11-11 09:40:00,265.88,267.97,265.88,267.4,3880.0,254.2491,256.2476,254.2491,255.7026,3880.0
2021-11-11 09:45:00,267.63,268.65,267.53,268.09,4900.0,255.9225,256.8979,255.8269,256.3624,4900.0
2021-11-11 09:50:00,268.41,269.29,267.77,268.77,5265.0,256.6684,257.5099,256.0564,257.0126,5265.0
2021-11-11 09:55:00,268.56,268.56,267.54,267.86,5739.0,256.8118,256.8118,255.8364,256.1424,5739.0
2021-11-11 10:00:00,268.1,268.1,266.95,267.46,11951.0,256.3719,256.3719,255.2723,255.7599,11951.0
2021-11-11 10:05:00,267.62,267.94,267.0,267.46,8594.0,255.9129,256.2189,255.3201,255.7599,8594.0
2021-11-11 10:10:00,267.44,268.3,267.33,267.55,10803.0,255.7408,256.5632,255.6356,255.846,10803.0
2021-11-11 10:15:00,267.61,267.94,267.39,267.68,4363.0,255.9034,256.2189,255.693,255.9703,4363.0
2021-11-11 10:20:00,267.68,267.68,267.0,267.21,5338.0,255.9703,255.9703,255.3201,255.5209,5338.0
2021-11-11 10:25:00,267.09,267.48,266.44,266.87,4812.0,255.4061,255.7791,254.7846,255.1958,4812.0
2021-11-11 10:30:00,266.65,266.76,266.07,266.46,3433.0,254.9854,255.0906,254.4308,254.8037,3433.0
2021-11-11 10:35:00,266.2,267.94,266.19,267.35,3330.0,254.5551,256.2189,254.5455,255.6548,3330.0
2021-11-11 10:40:00,267.39,267.87,266.99,267.11,5774.0,255.693,256.152,255.3105,255.4253,5774.0
2021-11-11 10:45:00,267.22,268.5,266.79,268.49,9137.0,255.5304,256.7545,255.1193,256.7449,9137.0
2021-11-11 10:50:00,268.76,268.78,267.75,268.01,6498.0,257.0031,257.0222,256.0373,256.2859,6498.0
2021-11-11 10:55:00,267.78,268.27,267.23,267.47,5422.0,256.0659,256.5345,255.54,255.7695,5422.0
2021-11-11 11:00:00,267.42,267.9,266.92,267.72,5259.0,255.7217,256.1807,255.2436,256.0086,5259.0
2021-11-11 11:05:00,267.64,267.72,267.11,267.6,2614.0,255.9321,256.0086,255.4253,255.8938,2614.0
2021-11-11 11:10:00,267.05,267.74,267.05,267.73,2264.0,255.3679,256.0277,255.3679,256.0181,2264.0
2021-11-11 11:15:00,267.54,268.11,267.44,267.68,3200.0,255.8364,256.3815,255.7408,255.9703,3200.0
2021-11-11 11:20:00,267.78,268.2,267.62,268.02,2786.0,256.0659,256.4676,255.9129,256.2954,2786.0
2021-11-11 11:25:00,267.98,268.48,267.97,268.48,3537.0,256.2572,256.7353,256.2476,256.7353,3537.0
2021-11-11 11:30:00,268.12,268.28,267.51,267.83,3978.0,256.3911,256.5441,255.8078,256.1138,3978.0
2021-11-11 11:35:00,267.8,268.8,267.8,268.8,2180.0,256.0851,257.0413,256.0851,257.0413,2180.0
2021-11-11 11:40:00,268.48,268.48,267.65,267.81,2044.0,256.7353,256.7353,255.9416,256.0946,2044.0
2021-11-11 11:45:00,267.98,267.98,267.12,267.75,2372.0,256.2572,256.2572,255.4348,256.0373,2372.0
2021-11-11 11:50:00,267.88,268.04,267.68,267.68,1977.0,256.1616,256.3146,255.9703,255.9703,1977.0
2021-11-11 11:55:00,267.65,267.66,267.0,267.23,3118.0,255.9416,255.9512,255.3201,255.54,3118.0
2021-11-11 12:00:00,267.23,267.46,266.98,267.0,3704.0,255.54,255.7599,255.3009,255.3201,3704.0
2021-11-11 12:05:00,267.19,267.44,266.8,267.0,2724.0,255.5018,255.7408,255.1288,255.3201,2724.0
2021-11-11 12:10:00,267.09,267.2,266.78,267.2,5524.0,255.4061,255.5113,255.1097,255.5113,5524.0
2021-11-11 12:15:00,266.99,267.2,266.7,267.08,2711.0,255.3105,255.5113,255.0332,255.3966,2711.0
2021-11-11 12:20:00,267.48,269.88,267.47,269.71,53996.0,255.7791,258.0741,255.7695,257.9115,53996.0
2021-11-11 12:25:00,269.82,269.88,268.98,269.69,12911.0,258.0167,258.0741,257.2135,257.8924,12911.0
2021-11-11 12:30:00,269.55,269.73,269.32,269.73,6039.0,257.7585,257.9306,257.5386,257.9306,6039.0
2021-11-11 12:35:00,269.88,270.54,269.88,270.43,12799.0,258.0741,258.7052,258.0741,258.6,12799.0
2021-11-11 12:40:00,270.61,270.71,270.09,270.48,5784.0,258.7721,258.8678,258.2749,258.6478,5784.0
2021-11-11 12:45:00,270.48,271.04,270.32,270.97,12774.0,258.6478,259.1833,258.4948,259.1164,12774.0
2021-11-11 12:50:00,270.94,272.36,270.88,272.25,16815.0,259.0877,260.4456,259.0303,260.3404,16815.0
2021-11-11 12:55:00,272.14,272.6,271.77,272.12,9984.0,260.2352,260.6751,259.8814,260.2161,9984.0
2021-11-11 13:00:00,272.23,272.52,271.56,272.31,10596.0,260.3213,260.5986,259.6806,260.3978,10596.0
2021-11-11 13:05:00,272.43,272.6,271.68,271.68,5675.0,260.5125,260.6751,259.7953,259.7953,5675.0
2021-11-11 13:10:00,271.63,272.99,271.53,272.99,5365.0,259.7475,261.048,259.6519,261.048,5365.0
2021-11-11 13:15:00,272.99,273.33,272.78,272.79,4201.0,261.048,261.3732,260.8472,260.8568,4201.0
2021-11-11 13:20:00,272.8,273.01,271.91,271.91,3484.0,260.8663,261.0672,260.0153,260.0153,3484.0
2021-11-11 13:25:00,271.77,272.81,271.65,272.68,2856.0,259.8814,260.8759,259.7667,260.7516,2856.0
2021-11-11 13:30:00,272.61,272.94,272.55,272.69,3628.0,260.6847,261.0002,260.6273,260.7612,3628.0
2021-11-11 13:35:00,272.71,272.8,272.32,272.32,2197.0,260.7803,260.8663,260.4073,260.4073,2197.0
2021-11-11 13:40:00,272.27,272.36,272.09,272.34,3256.0,260.3595,260.4456,260.1874,260.4265,3256.0
2021-11-11 13:45:00,272.51,272.94,272.49,272.73,2396.0,260.589,261.0002,260.5699,260.7994,2396.0
2021-11-11 13:50:00,272.65,272.69,272.45,272.45,1550.0,260.7229,260.7612,260.5317,260.5317,1550.0
2021-11-11 13:55:00,272.26,272.26,271.82,271.86,2584.0,260.35,260.35,259.9292,259.9675,2584.0
2021-11-11 14:00:00,271.86,272.72,271.82,272.61,5173.0,259.9675,260.7898,259.9292,260.6847,5173.0
2021-11-11 14:05:00,272.39,272.74,272.35,272.74,3438.0,260.4743,260.809,260.436,260.809,3438.0
2021-11-11 14:10:00,272.83,272.83,272.36,272.6,2304.0,260.895,260.895,260.4456,260.6751,2304.0
2021-11-11 14:15:00,272.67,272.82,272.63,272.7,2941.0,260.742,260.8855,260.7038,260.7707,2941.0
2021-11-11 14:20:00,272.69,273.27,272.69,273.05,2972.0,260.7612,261.3158,260.7612,261.1054,2972.0
2021-11-11 14:25:00,273.38,273.38,273.01,273.16,2939.0,261.421,261.421,261.0672,261.2106,2939.0
2021-11-11 14:30:00,272.9,272.9,272.8,272.81,200.0,260.962,260.962,260.8663,260.8759,200.0
2021-11-11 14:35:00,272.98,273.07,272.72,272.97,3551.0,261.0385,261.1245,260.7898,261.0289,3551.0
2021-11-11 14:40:00,273.24,273.35,273.05,273.05,1280.0,261.2871,261.3923,261.1054,261.1054,1280.0
2021-11-11 14:45:00,272.89,272.89,272.34,272.34,1133.0,260.9524,260.9524,260.4265,260.4265,1133.0
2021-11-11 14:50:00,272.12,272.22,271.73,272.1,2548.0,260.2161,260.3117,259.8432,260.197,2548.0
2021-11-11 14:55:00,272.11,272.37,271.97,272.2,2427.0,260.2065,260.4552,260.0727,260.2926,2427.0
2021-11-11 15:00:00,272.23,272.23,271.82,271.9,1834.0,260.3213,260.3213,259.9292,260.0057,1834.0
2021-11-11 15:05:00,272.0,272.37,272.0,272.18,1670.0,260.1013,260.4552,260.1013,260.2735,1670.0
2021-11-11 15:10:00,272.3,272.3,271.34,271.65,2333.0,260.3882,260.3882,259.4702,259.7667,2333.0
2021-11-11 15:15:00,271.87,272.0,271.77,271.94,1030.0,259.977,260.1013,259.8814,260.044,1030.0
2021-11-11 15:20:00,271.88,271.94,271.67,271.71,2097.0,259.9866,260.044,259.7858,259.824,2097.0
2021-11-11 15:25:00,271.81,272.21,271.81,272.0,2482.0,259.9197,260.3022,259.9197,260.1013,2482.0
2021-11-11 15:30:00,271.95,272.12,271.81,271.94,2663.0,260.0535,260.2161,259.9197,260.044,2663.0
2021-11-11 15:35:00,272.06,272.26,272.05,272.13,3565.0,260.1587,260.35,260.1492,260.2257,3565.0
2021-11-11 15:40:00,272.21,272.4,272.11,272.38,3440.0,260.3022,260.4838,260.2065,260.4647,3440.0
2021-11-11 15:45:00,272.42,272.47,272.0,272.0,8032.0,260.503,260.5508,260.1013,260.1013,8032.0
2021-11-11 15:50:00,271.92,272.07,271.6,271.72,8501.0,260.0248,260.1683,259.7188,259.8336,8501.0
2021-11-11 15:55:00,271.72,272.35,271.62,272.28,30893.0,259.8336,260.436,259.738,260.3691,30893.0
2021-11-12 09:30:00,272.49,273.35,270.1,271.81,47113.0,260.5699,261.3923,258.2845,259.9197,47113.0
2021-11-12 09:35:00,271.75,272.44,271.0,272.34,14131.0,259.8623,260.5221,259.1451,260.4265,14131.0
2021-11-12 09:40:00,272.42,272.76,271.41,272.63,35453.0,260.503,260.8281,259.5372,260.7038,35453.0
2021-11-12 09:45:00,272.72,273.0,271.97,272.36,14311.0,260.7898,261.0576,260.0727,260.4456,14311.0
2021-11-12 09:50:00,272.19,272.84,271.23,272.48,10981.0,260.283,260.9046,259.365,260.5603,10981.0
2021-11-12 09:55:00,272.19,274.32,272.05,273.96,13970.0,260.283,262.3199,260.1492,261.9756,13970.0
2021-11-12 10:00:00,273.7,274.38,272.69,272.82,11028.0,261.727,262.3772,260.7612,260.8855,11028.0
2021-11-12 10:05:00,272.74,273.89,272.04,272.94,8381.0,260.809,261.9087,260.1396,261.0002,8381.0
2021-11-12 10:10:00,272.59,273.08,272.23,272.9,13010.0,260.6655,261.1341,260.3213,260.962,13010.0
2021-11-12 10:15:00,272.97,273.64,272.79,273.64,2300.0,261.0289,261.6696,260.8568,261.6696,2300.0
2021-11-12 10:20:00,273.69,273.82,272.99,273.16,2580.0,261.7174,261.8417,261.048,261.2106,2580.0
2021-11-12 10:25:00,273.2,273.5,272.88,273.2,2746.0,261.2488,261.5357,260.9428,261.2488,2746.0
2021-11-12 10:30:00,273.07,273.42,272.63,272.64,2904.0,261.1245,261.4592,260.7038,260.7133,2904.0
2021-11-12 10:35:00,272.63,273.42,272.62,273.28,4796.0,260.7038,261.4592,260.6942,261.3253,4796.0
2021-11-12 10:40:00,272.82,273.77,272.71,273.55,5434.0,260.8855,261.7939,260.7803,261.5835,5434.0
2021-11-12 10:45:00,273.7,274.1,273.51,274.0,4747.0,261.727,262.1095,261.5453,262.0139,4747.0
2021-11-12 10:50:00,274.06,274.57,273.97,274.46,4705.0,262.0712,262.5589,261.9852,262.4537,4705.0
2021-11-12 10:55:00,274.36,274.44,274.19,274.35,5431.0,262.3581,262.4346,262.1955,262.3485,5431.0
2021-11-12 11:00:00,274.3,274.55,273.94,274.17,4216.0,262.3007,262.5398,261.9565,262.1764,4216.0
2021-11-12 11:05:00,274.2,274.7,273.9,274.66,6682.0,262.2051,262.6832,261.9182,262.645,6682.0
2021-11-12 11:10:00,274.84,274.99,274.36,274.36,2424.0,262.8171,262.9605,262.3581,262.3581,2424.0
2021-11-12 11:15:00,274.53,274.66,274.14,274.63,3086.0,262.5207,262.645,262.1477,262.6163,3086.0
2021-11-12 11:20:00,274.69,275.31,274.68,275.17,4334.0,262.6737,263.2665,262.6641,263.1327,4334.0
2021-11-12 11:25:00,275.17,275.17,274.18,274.36,3034.0,263.1327,263.1327,262.186,262.3581,3034.0
2021-11-12 11:30:00,274.41,274.79,274.36,274.69,2768.0,262.4059,262.7693,262.3581,262.6737,2768.0
2021-11-12 11:35:00,274.7,275.08,274.52,274.59,4989.0,262.6832,263.0466,262.5111,262.578,4989.0
2021-11-12 11:40:00,274.44,274.71,274.44,274.71,1425.0,262.4346,262.6928,262.4346,262.6928,1425.0
2021-11-12 11:45:00,274.69,274.87,274.56,274.87,3722.0,262.6737,262.8458,262.5494,262.8458,3722.0
2021-11-12 11:50:00,274.82,275.4,274.62,275.4,3474.0,262.798,263.3526,262.6067,263.3526,3474.0
2021-11-12 11:55:00,275.3,275.3,275.01,275.01,3232.0,263.257,263.257,262.9797,262.9797,3232.0
2021-11-12 12:00:00,275.18,275.45,275.13,275.34,2250.0,263.1422,263.4004,263.0944,263.2952,2250.0
2021-11-12 12:05:00,275.39,275.44,275.11,275.21,1483.0,263.343,263.3909,263.0753,263.1709,1483.0
2021-11-12 12:10:00,274.93,275.12,274.93,275.06,1661.0,262.9032,263.0849,262.9032,263.0275,1661.0
2021-11-12 12:15:00,275.07,275.07,274.91,274.99,503.0,263.037,263.037,262.884,262.9605,503.0
2021-11-12 12:20:00,275.0,275.12,274.86,274.93,1861.0,262.9701,263.0849,262.8362,262.9032,1861.0
2021-11-12 12:25:00,274.86,275.12,274.72,275.05,3805.0,262.8362,263.0849,262.7024,263.0179,3805.0
2021-11-12 12:30:00,275.07,275.3,275.04,275.04,1800.0,263.037,263.257,263.0084,263.0084,1800.0
2021-11-12 12:35:00,275.02,275.15,274.93,275.08,1889.0,262.9892,263.1135,262.9032,263.0466,1889.0
2021-11-12 12:40:00,275.14,275.24,274.68,275.02,3202.0,263.104,263.1996,262.6641,262.9892,3202.0
2021-11-12 12:45:00,275.22,275.37,275.08,275.27,2295.0,263.1805,263.3239,263.0466,263.2283,2295.0
2021-11-12 12:50:00,275.23,275.37,275.0,275.32,4265.0,263.19,263.3239,262.9701,263.2761,4265.0
2021-11-12 12:55:00,275.39,275.39,274.85,275.34,3299.0,263.343,263.343,262.8267,263.2952,3299.0
2021-11-12 13:00:00,275.03,275.11,274.95,275.07,1100.0,262.9988,263.0753,262.9223,263.037,1100.0
2021-11-12 13:05:00,275.07,275.11,275.07,275.08,440.0,263.037,263.0753,263.037,263.0466,440.0
2021-11-12 13:10:00,275.04,275.12,274.81,274.92,1434.0,263.0084,263.0849,262.7884,262.8936,1434.0
2021-11-12 13:15:00,274.97,275.05,274.57,274.58,2574.0,262.9414,263.0179,262.5589,262.5685,2574.0
2021-11-12 13:20:00,274.78,275.24,274.78,274.96,2100.0,262.7597,263.1996,262.7597,262.9319,2100.0
2021-11-12 13:25:00,274.6,275.12,274.31,274.97,2704.0,262.5876,263.0849,262.3103,262.9414,2704.0
2021-11-12 13:30:00,275.11,275.16,274.83,274.83,1184.0,263.0753,263.1231,262.8075,262.8075,1184.0
2021-11-12 13:35:00,274.81,275.04,274.8,274.83,1095.0,262.7884,263.0084,262.7789,262.8075,1095.0
2021-11-12 13:40:00,274.65,274.65,274.3,274.3,1356.0,262.6354,262.6354,262.3007,262.3007,1356.0
2021-11-12 13:45:00,274.25,274.61,274.19,274.61,3283.0,262.2529,262.5972,262.1955,262.5972,3283.0
2021-11-12 13:50:00,274.61,274.82,274.6,274.82,1410.0,262.5972,262.798,262.5876,262.798,1410.0
2021-11-12 13:55:00,274.87,275.65,274.83,275.49,5340.0,262.8458,263.5917,262.8075,263.4387,5340.0
2021-11-12 14:00:00,275.29,275.6,275.29,275.51,2094.0,263.2474,263.5439,263.2474,263.4578,2094.0
2021-11-12 14:05:00,275.6,275.6,275.22,275.22,1831.0,263.5439,263.5439,263.1805,263.1805,1831.0
2021-11-12 14:10:00,275.45,275.83,275.45,275.6,2874.0,263.4004,263.7638,263.4004,263.5439,2874.0
2021-11-12 14:15:00,275.66,275.82,275.44,275.69,2644.0,263.6012,263.7542,263.3909,263.6299,2644.0
2021-11-12 14:20:00,275.6,275.92,275.45,275.92,2144.0,263.5439,263.8499,263.4004,263.8499,2144.0
2021-11-12 14:25:00,275.76,276.11,275.75,275.85,3089.0,263.6969,264.0316,263.6873,263.7829,3089.0
2021-11-12 14:30:00,275.87,276.03,275.67,276.03,2099.0,263.802,263.9551,263.6108,263.9551,2099.0
2021-11-12 14:35:00,276.21,276.21,275.96,276.21,2718.0,264.1272,264.1272,263.8881,264.1272,2718.0
2021-11-12 14:40:00,276.3,276.3,275.93,275.96,1500.0,264.2132,264.2132,263.8594,263.8881,1500.0
2021-11-12 14:45:00,275.82,276.12,275.8,275.8,3530.0,263.7542,264.0411,263.7351,263.7351,3530.0
2021-11-12 14:50:00,275.94,276.06,275.79,275.82,1400.0,263.869,263.9837,263.7255,263.7542,1400.0
2021-11-12 14:55:00,276.03,276.24,276.01,276.06,1350.0,263.9551,264.1559,263.9359,263.9837,1350.0
2021-11-12 15:00:00,276.06,276.08,275.71,275.83,1723.0,263.9837,264.0029,263.649,263.7638,1723.0
2021-11-12 15:05:00,275.8,275.9,275.71,275.76,1283.0,263.7351,263.8307,263.649,263.6969,1283.0
2021-11-12 15:10:00,275.8,275.85,275.52,275.77,2544.0,263.7351,263.7829,263.4674,263.7064,2544.0
2021-11-12 15:15:00,275.72,276.0,275.72,275.94,1301.0,263.6586,263.9264,263.6586,263.869,1301.0
2021-11-12 15:20:00,275.93,276.14,275.91,276.1,2964.0,263.8594,264.0602,263.8403,264.022,2964.0
2021-11-12 15:25:00,276.21,276.23,275.98,275.99,4588.0,264.1272,264.1463,263.9072,263.9168,4588.0
2021-11-12 15:30:00,276.14,276.32,276.05,276.32,5282.0,264.0602,264.2324,263.9742,264.2324,5282.0
2021-11-12 15:35:00,276.32,276.62,276.28,276.32,7699.0,264.2324,264.5192,264.1941,264.2324,7699.0
2021-11-12 15:40:00,276.43,276.5,276.02,276.12,4857.0,264.3376,264.4045,263.9455,264.0411,4857.0
2021-11-12 15:45:00,276.03,276.15,275.89,275.95,8107.0,263.9551,264.0698,263.8212,263.8785,8107.0
2021-11-12 15:50:00,275.91,276.12,275.91,275.99,9280.0,263.8403,264.0411,263.8403,263.9168,9280.0
2021-11-12 15:55:00,275.97,276.46,275.9,276.41,33751.0,263.8977,264.3662,263.8307,264.3184,33751.0
2021-11-15 09:30:00,275.83,276.53,271.73,271.79,42547.0,263.7638,264.4332,259.8432,259.9005,42547.0
2021-11-15 09:35:00,271.38,271.96,268.25,268.56,27193.0,259.5085,260.0631,256.5154,256.8118,27193.0
2021-11-15 09:40:00,269.11,269.42,267.7,268.65,22167.0,257.3378,257.6342,255.9894,256.8979,22167.0
2021-11-15 09:45:00,268.95,269.37,266.67,267.13,33530.0,257.1848,257.5864,255.0045,255.4444,33530.0
2021-11-15 09:50:00,266.91,268.45,265.32,268.45,19214.0,255.234,256.7066,253.7136,256.7066,19214.0
2021-11-15 09:55:00,268.18,268.52,266.56,267.6,13793.0,256.4484,256.7736,254.8993,255.8938,13793.0
2021-11-15 10:00:00,267.59,267.71,265.5,266.23,16188.0,255.8843,255.999,253.8857,254.5838,16188.0
2021-11-15 10:05:00,266.42,267.61,266.11,267.24,9443.0,254.7654,255.9034,254.469,255.5496,9443.0
2021-11-15 10:10:00,267.42,267.72,266.56,266.76,7264.0,255.7217,256.0086,254.8993,255.0906,7264.0
2021-11-15 10:15:00,266.66,267.43,266.3,267.01,10050.0,254.9949,255.7313,254.6507,255.3296,10050.0
2021-11-15 10:20:00,267.08,267.43,267.0,267.09,5045.0,255.3966,255.7313,255.3201,255.4061,5045.0
2021-11-15 10:25:00,267.09,267.47,266.62,266.83,5209.0,255.4061,255.7695,254.9567,255.1575,5209.0
2021-11-15 10:30:00,266.83,266.93,265.93,266.38,13997.0,255.1575,255.2531,254.2969,254.7272,13997.0
2021-11-15 10:35:00,266.55,267.2,266.05,266.46,12053.0,254.8898,255.5113,254.4116,254.8037,12053.0
2021-11-15 10:40:00,266.59,266.84,266.17,266.53,7864.0,254.928,255.1671,254.5264,254.8706,7864.0
2021-11-15 10:45:00,266.74,268.28,266.63,268.28,6220.0,255.0714,256.5441,254.9663,256.5441,6220.0
2021-11-15 10:50:00,268.38,269.69,268.1,269.69,7303.0,256.6397,257.8924,256.3719,257.8924,7303.0
2021-11-15 10:55:00,269.62,270.01,269.22,269.6,4643.0,257.8255,258.1984,257.443,257.8063,4643.0
2021-11-15 11:00:00,269.7,270.55,269.46,269.81,5324.0,257.902,258.7148,257.6725,258.0071,5324.0
2021-11-15 11:05:00,269.9,270.52,269.63,270.52,5153.0,258.0932,258.6861,257.835,258.6861,5153.0
2021-11-15 11:10:00,270.21,270.55,269.34,270.55,4346.0,258.3896,258.7148,257.5577,258.7148,4346.0
2021-11-15 11:15:00,270.55,270.58,269.75,269.85,4689.0,258.7148,258.7435,257.9498,258.0454,4689.0
2021-11-15 11:20:00,270.18,270.21,269.79,269.93,2629.0,258.361,258.3896,257.988,258.1219,2629.0
2021-11-15 11:25:00,270.0,270.58,269.99,270.46,2325.0,258.1888,258.7435,258.1793,258.6287,2325.0
2021-11-15 11:30:00,270.34,270.75,270.3,270.58,4110.0,258.514,258.906,258.4757,258.7435,4110.0
2021-11-15 11:35:00,271.0,271.2,270.37,271.06,5595.0,259.1451,259.3363,258.5426,259.2025,5595.0
2021-11-15 11:40:00,270.87,271.09,269.2,269.82,10376.0,259.0208,259.2312,257.4238,258.0167,10376.0
2021-11-15 11:45:00,269.47,270.0,269.1,270.0,11774.0,257.682,258.1888,257.3282,258.1888,11774.0
2021-11-15 11:50:00,270.03,270.03,269.37,269.38,2163.0,258.2175,258.2175,257.5864,257.596,2163.0
2021-11-15 11:55:00,269.38,269.88,269.35,269.88,2556.0,257.596,258.0741,257.5673,258.0741,2556.0
2021-11-15 12:00:00,269.74,270.18,269.41,269.6,4806.0,257.9402,258.361,257.6246,257.8063,4806.0
2021-11-15 12:05:00,269.73,269.86,269.56,269.64,1934.0,257.9306,258.055,257.7681,257.8446,1934.0
2021-11-15 12:10:00,269.82,270.12,269.69,269.69,2550.0,258.0167,258.3036,257.8924,257.8924,2550.0
2021-11-15 12:15:00,269.84,269.85,269.36,269.69,3601.0,258.0358,258.0454,257.5768,257.8924,3601.0
2021-11-15 12:20:00,269.86,269.86,269.25,269.45,3556.0,258.055,258.055,257.4716,257.6629,3556.0
2021-11-15 12:25:00,269.56,269.73,269.48,269.7,2552.0,257.7681,257.9306,257.6916,257.902,2552.0
2021-11-15 12:30:00,269.5,270.05,269.41,270.05,3041.0,257.7107,258.2366,257.6246,258.2366,3041.0
2021-11-15 12:35:00,270.1,270.33,270.04,270.27,2353.0,258.2845,258.5044,258.2271,258.447,2353.0
2021-11-15 12:40:00,270.43,270.61,270.41,270.61,3300.0,258.6,258.7721,258.5809,258.7721,3300.0
2021-11-15 12:45:00,270.5,270.71,270.28,270.71,2738.0,258.667,258.8678,258.4566,258.8678,2738.0
2021-11-15 12:50:00,270.7,270.85,270.64,270.81,3681.0,258.8582,259.0016,258.8008,258.9634,3681.0
2021-11-15 12:55:00,270.86,271.01,270.85,270.98,600.0,259.0112,259.1547,259.0016,259.126,600.0
2021-11-15 13:00:00,270.97,270.99,270.8,270.95,2150.0,259.1164,259.1355,258.9538,259.0973,2150.0
2021-11-15 13:05:00,270.94,270.94,270.69,270.85,1680.0,259.0877,259.0877,258.8486,259.0016,1680.0
2021-11-15 13:10:00,270.78,270.78,270.56,270.59,3122.0,258.9347,258.9347,258.7243,258.753,3122.0
2021-11-15 13:15:00,270.8,271.27,270.64,271.26,3740.0,258.9538,259.4033,258.8008,259.3937,3740.0
2021-11-15 13:20:00,271.29,271.39,270.82,270.94,4992.0,259.4224,259.518,258.973,259.0877,4992.0
2021-11-15 13:25:00,270.82,271.02,270.6,271.02,2810.0,258.973,259.1642,258.7626,259.1642,2810.0
2021-11-15 13:30:00,270.94,270.95,270.64,270.64,1615.0,259.0877,259.0973,258.8008,258.8008,1615.0
2021-11-15 13:35:00,270.62,270.64,270.51,270.61,3012.0,258.7817,258.8008,258.6765,258.7721,3012.0
2021-11-15 13:40:00,270.72,270.95,270.48,270.92,2411.0,258.8773,259.0973,258.6478,259.0686,2411.0
2021-11-15 13:45:00,270.94,270.94,270.76,270.89,411.0,259.0877,259.0877,258.9156,259.0399,411.0
2021-11-15 13:50:00,270.76,271.0,270.67,270.91,1136.0,258.9156,259.1451,258.8295,259.059,1136.0
2021-11-15 13:55:00,270.82,270.97,270.68,270.69,1053.0,258.973,259.1164,258.8391,258.8486,1053.0
2021-11-15 14:00:00,270.78,270.86,270.57,270.72,1406.0,258.9347,259.0112,258.7339,258.8773,1406.0
2021-11-15 14:05:00,270.66,270.73,270.01,270.01,10684.0,258.82,258.8869,258.1984,258.1984,10684.0
2021-11-15 14:10:00,270.03,270.34,269.96,270.13,3784.0,258.2175,258.514,258.1506,258.3131,3784.0
2021-11-15 14:15:00,270.31,270.48,270.11,270.11,1743.0,258.4853,258.6478,258.294,258.294,1743.0
2021-11-15 14:20:00,270.25,270.25,270.09,270.19,800.0,258.4279,258.4279,258.2749,258.3705,800.0
2021-11-15 14:25:00,270.21,270.38,270.14,270.14,1157.0,258.3896,258.5522,258.3227,258.3227,1157.0
2021-11-15 14:30:00,270.01,270.5,269.92,270.5,1410.0,258.1984,258.667,258.1123,258.667,1410.0
2021-11-15 14:35:00,270.63,270.8,270.41,270.62,2625.0,258.7913,258.9538,258.5809,258.7817,2625.0
2021-11-15 14:40:00,270.79,271.0,270.65,271.0,1900.0,258.9443,259.1451,258.8104,259.1451,1900.0
2021-11-15 14:45:00,271.08,271.31,270.91,271.31,2319.0,259.2216,259.4415,259.059,259.4415,2319.0
2021-11-15 14:50:00,271.27,271.27,270.89,270.89,2142.0,259.4033,259.4033,259.0399,259.0399,2142.0
2021-11-15 14:55:00,271.02,271.25,270.92,271.01,1062.0,259.1642,259.3842,259.0686,259.1547,1062.0
2021-11-15 15:00:00,270.99,271.47,270.99,271.39,2927.0,259.1355,259.5945,259.1355,259.518,2927.0
2021-11-15 15:05:00,271.38,271.55,271.2,271.53,3360.0,259.5085,259.671,259.3363,259.6519,3360.0
2021-11-15 15:10:00,271.55,271.92,271.55,271.84,3112.0,259.671,260.0248,259.671,259.9483,3112.0
2021-11-15 15:15:00,271.82,271.82,271.47,271.47,813.0,259.9292,259.9292,259.5945,259.5945,813.0
2021-11-15 15:20:00,271.55,271.55,271.34,271.34,1579.0,259.671,259.671,259.4702,259.4702,1579.0
2021-11-15 15:25:00,271.21,271.56,271.01,271.37,3823.0,259.3459,259.6806,259.1547,259.4989,3823.0
2021-11-15 15:30:00,271.24,271.3,270.87,271.13,2939.0,259.3746,259.432,259.0208,259.2694,2939.0
2021-11-15 15:35:00,271.06,271.35,271.0,271.09,4733.0,259.2025,259.4798,259.1451,259.2312,4733.0
2021-11-15 15:40:00,271.13,271.7,271.13,271.7,5039.0,259.2694,259.8145,259.2694,259.8145,5039.0
2021-11-15 15:45:00,271.66,271.67,271.28,271.29,5690.0,259.7762,259.7858,259.4128,259.4224,5690.0
2021-11-15 15:50:00,271.39,271.61,271.36,271.48,8975.0,259.518,259.7284,259.4893,259.6041,8975.0
2021-11-15 15:55:00,271.44,271.54,271.13,271.21,24769.0,259.5658,259.6615,259.2694,259.3459,24769.0
2021-11-16 09:30:00,269.56,269.96,267.03,269.96,21096.0,257.7681,258.1506,255.3488,258.1506,21096.0
2021-11-16 09:35:00,269.21,271.05,269.21,269.41,4967.0,257.4334,259.1929,257.4334,257.6246,4967.0
2021-11-16 09:40:00,269.0,269.63,268.34,268.67,2600.0,257.2326,257.835,256.6014,256.917,2600.0
2021-11-16 09:45:00,269.0,270.17,268.98,270.05,1710.0,257.2326,258.3514,257.2135,258.2366,1710.0
2021-11-16 09:50:00,270.37,270.37,267.82,268.41,17241.0,258.5426,258.5426,256.1042,256.6684,17241.0
2021-11-16 09:55:00,268.27,268.79,267.94,268.41,3439.0,256.5345,257.0318,256.2189,256.6684,3439.0
2021-11-16 10:00:00,268.9,270.15,268.88,269.72,5104.0,257.137,258.3323,257.1178,257.9211,5104.0
2021-11-16 10:05:00,269.7,269.7,268.24,268.95,3996.0,257.902,257.902,256.5058,257.1848,3996.0
2021-11-16 10:10:00,268.75,268.93,267.51,268.0,6158.0,256.9935,257.1656,255.8078,256.2763,6158.0
2021-11-16 10:15:00,268.36,268.95,268.08,268.95,2752.0,256.6206,257.1848,256.3528,257.1848,2752.0
2021-11-16 10:20:00,268.85,268.87,267.79,268.37,17175.0,257.0891,257.1083,256.0755,256.6301,17175.0
2021-11-16 10:25:00,268.53,268.53,267.68,267.8,1800.0,256.7831,256.7831,255.9703,256.0851,1800.0
2021-11-16 10:30:00,267.69,269.36,267.69,269.36,2355.0,255.9799,257.5768,255.9799,257.5768,2355.0
2021-11-16 10:35:00,269.73,269.9,269.05,269.81,2353.0,257.9306,258.0932,257.2804,258.0071,2353.0
2021-11-16 10:40:00,269.56,270.11,269.29,270.06,3650.0,257.7681,258.294,257.5099,258.2462,3650.0
2021-11-16 10:45:00,270.34,270.34,269.86,269.86,615.0,258.514,258.514,258.055,258.055,615.0
2021-11-16 10:50:00,269.84,270.36,269.82,270.36,1913.0,258.0358,258.5331,258.0167,258.5331,1913.0
2021-11-16 10:55:00,270.14,270.26,269.68,270.07,3572.0,258.3227,258.4375,257.8828,258.2558,3572.0
2021-11-16 11:00:00,270.16,270.16,269.9,269.98,1363.0,258.3418,258.3418,258.0932,258.1697,1363.0
2021-11-16 11:05:00,269.99,270.37,269.95,270.37,1637.0,258.1793,258.5426,258.141,258.5426,1637.0
2021-11-16 11:10:00,270.38,270.77,270.38,270.65,3574.0,258.5522,258.9251,258.5522,258.8104,3574.0
2021-11-16 11:15:00,270.82,271.29,270.82,271.26,880.0,258.973,259.4224,258.973,259.3937,880.0
2021-11-16 11:20:00,271.3,271.56,271.04,271.4,3123.0,259.432,259.6806,259.1833,259.5276,3123.0
2021-11-16 11:25:00,271.56,271.56,271.07,271.41,3014.0,259.6806,259.6806,259.212,259.5372,3014.0
2021-11-16 11:30:00,271.34,271.38,270.84,271.25,2739.0,259.4702,259.5085,258.9921,259.3842,2739.0
2021-11-16 11:35:00,271.1,271.64,271.09,271.27,2847.0,259.2407,259.7571,259.2312,259.4033,2847.0
2021-11-16 11:40:00,271.24,271.51,270.81,270.81,3895.0,259.3746,259.6328,258.9634,258.9634,3895.0
2021-11-16 11:45:00,270.73,271.24,270.63,271.24,4800.0,258.8869,259.3746,258.7913,259.3746,4800.0
2021-11-16 11:50:00,271.38,271.69,271.11,271.58,2745.0,259.5085,259.8049,259.2503,259.6997,2745.0
2021-11-16 11:55:00,271.69,271.77,271.33,271.52,4306.0,259.8049,259.8814,259.4607,259.6423,4306.0
2021-11-16 12:00:00,271.4,271.55,271.27,271.28,1100.0,259.5276,259.671,259.4033,259.4128,1100.0
2021-11-16 12:05:00,271.0,271.16,270.62,270.69,3634.0,259.1451,259.2981,258.7817,258.8486,3634.0
2021-11-16 12:10:00,270.6,271.42,270.6,271.42,5256.0,258.7626,259.5467,258.7626,259.5467,5256.0
2021-11-16 12:15:00,271.31,271.78,271.25,271.54,3359.0,259.4415,259.891,259.3842,259.6615,3359.0
2021-11-16 12:20:00,271.43,271.43,271.09,271.14,4478.0,259.5563,259.5563,259.2312,259.279,4478.0
2021-11-16 12:25:00,271.01,271.38,270.64,271.11,3242.0,259.1547,259.5085,258.8008,259.2503,3242.0
2021-11-16 12:30:00,271.11,271.11,270.2,270.57,4884.0,259.2503,259.2503,258.3801,258.7339,4884.0
2021-11-16 12:35:00,270.66,271.07,270.62,270.73,2100.0,258.82,259.212,258.7817,258.8869,2100.0
2021-11-16 12:40:00,270.56,271.4,270.56,271.4,1807.0,258.7243,259.5276,258.7243,259.5276,1807.0
2021-11-16 12:45:00,271.4,271.47,271.36,271.47,600.0,259.5276,259.5945,259.4893,259.5945,600.0
2021-11-16 12:50:00,271.49,271.78,271.48,271.7,1556.0,259.6137,259.891,259.6041,259.8145,1556.0
2021-11-16 12:55:00,271.79,272.14,271.62,272.14,14659.0,259.9005,260.2352,259.738,260.2352,14659.0
2021-11-16 13:00:00,272.14,272.14,272.11,272.11,300.0,260.2352,260.2352,260.2065,260.2065,300.0
2021-11-16 13:05:00,272.63,272.71,272.32,272.71,3264.0,260.7038,260.7803,260.4073,260.7803,3264.0
2021-11-16 13:10:00,272.68,273.0,272.36,272.36,6318.0,260.7516,261.0576,260.4456,260.4456,6318.0
2021-11-16 13:15:00,272.53,272.53,271.93,272.03,3783.0,260.6082,260.6082,260.0344,260.13,3783.0
2021-11-16 13:20:00,272.14,272.43,271.95,272.0,2073.0,260.2352,260.5125,260.0535,260.1013,2073.0
2021-11-16 13:25:00,272.02,272.12,271.93,271.98,2412.0,260.1205,260.2161,260.0344,260.0822,2412.0
2021-11-16 13:30:00,271.98,271.98,271.42,271.56,10918.0,260.0822,260.0822,259.5467,259.6806,10918.0
2021-11-16 13:35:00,271.52,271.87,271.43,271.87,7683.0,259.6423,259.977,259.5563,259.977,7683.0
2021-11-16 13:40:00,271.8,271.8,271.44,271.52,7564.0,259.9101,259.9101,259.5658,259.6423,7564.0
2021-11-16 13:45:00,271.45,271.69,271.44,271.44,4400.0,259.5754,259.8049,259.5658,259.5658,4400.0
2021-11-16 13:50:00,271.5,271.7,271.45,271.47,11868.0,259.6232,259.8145,259.5754,259.5945,11868.0
2021-11-16 13:55:00,271.47,271.54,270.87,270.99,2585.0,259.5945,259.6615,259.0208,259.1355,2585.0
2021-11-16 14:00:00,271.27,271.57,271.07,271.38,2496.0,259.4033,259.6902,259.212,259.5085,2496.0
2021-11-16 14:05:00,271.2,271.3,271.06,271.28,1481.0,259.3363,259.432,259.2025,259.4128,1481.0
2021-11-16 14:10:00,271.28,271.57,271.27,271.42,2153.0,259.4128,259.6902,259.4033,259.5467,2153.0
2021-11-16 14:15:00,271.51,271.69,271.5,271.55,6627.0,259.6328,259.8049,259.6232,259.671,6627.0
2021-11-16 14:20:00,271.57,271.69,271.42,271.69,10175.0,259.6902,259.8049,259.5467,259.8049,10175.0
2021-11-16 14:25:00,271.67,272.32,271.61,272.24,7499.0,259.7858,260.4073,259.7284,260.3308,7499.0
2021-11-16 14:30:00,272.14,272.36,271.93,272.15,8738.0,260.2352,260.4456,260.0344,260.2448,8738.0
2021-11-16 14:35:00,272.12,272.23,271.93,271.94,10840.0,260.2161,260.3213,260.0344,260.044,10840.0
2021-11-16 14:40:00,271.99,272.0,271.88,271.93,1300.0,260.0918,260.1013,259.9866,260.0344,1300.0
2021-11-16 14:45:00,271.99,272.05,271.71,271.71,1600.0,260.0918,260.1492,259.824,259.824,1600.0
2021-11-16 14:50:00,271.99,272.5,271.99,272.49,10655.0,260.0918,260.5795,260.0918,260.5699,10655.0
2021-11-16 14:55:00,272.51,272.9,272.51,272.69,2711.0,260.589,260.962,260.589,260.7612,2711.0
2021-11-16 15:00:00,272.81,273.0,272.58,272.58,6754.0,260.8759,261.0576,260.656,260.656,6754.0
2021-11-16 15:05:00,272.75,272.75,272.62,272.62,1601.0,260.8185,260.8185,260.6942,260.6942,1601.0
2021-11-16 15:10:00,272.68,272.68,272.21,272.49,1156.0,260.7516,260.7516,260.3022,260.5699,1156.0
2021-11-16 15:15:00,272.5,272.63,272.5,272.63,800.0,260.5795,260.7038,260.5795,260.7038,800.0
2021-11-16 15:20:00,272.63,272.72,272.41,272.41,1993.0,260.7038,260.7898,260.4934,260.4934,1993.0
2021-11-16 15:25:00,272.4,272.45,272.27,272.31,1500.0,260.4838,260.5317,260.3595,260.3978,1500.0
2021-11-16 15:30:00,272.2,272.75,272.06,272.75,3883.0,260.2926,260.8185,260.1587,260.8185,3883.0
2021-11-16 15:35:00,272.79,273.49,272.79,273.39,6540.0,260.8568,261.5262,260.8568,261.4305,6540.0
2021-11-16 15:40:00,273.37,273.46,272.9,273.16,5999.0,261.4114,261.4975,260.962,261.2106,5999.0
2021-11-16 15:45:00,273.2,273.43,272.99,273.22,9292.0,261.2488,261.4688,261.048,261.268,9292.0
2021-11-16 15:50:00,273.15,273.33,273.06,273.12,8668.0,261.201,261.3732,261.115,261.1723,8668.0
2021-11-16 15:55:00,273.03,273.16,272.45,272.61,33674.0,261.0863,261.2106,260.5317,260.6847,33674.0
2021-11-17 09:30:00,273.2,273.42,270.25,272.56,31698.0,261.2488,261.4592,258.4279,260.6368,31698.0
2021-11-17 09:35:00,271.6,272.1,270.32,272.0,9642.0,259.7188,260.197,258.4948,260.1013,9642.0
2021-11-17 09:40:00,272.15,275.51,271.84,275.35,12876.0,260.2448,263.4578,259.9483,263.3048,12876.0
2021-11-17 09:45:00,275.03,275.9,275.0,275.21,11557.0,262.9988,263.8307,262.9701,263.1709,11557.0
2021-11-17 09:50:00,274.79,275.48,273.08,273.08,5561.0,262.7693,263.4291,261.1341,261.1341,5561.0
2021-11-17 09:55:00,273.09,273.79,272.46,272.71,5574.0,261.1437,261.813,260.5412,260.7803,5574.0
2021-11-17 10:00:00,273.23,275.0,272.97,274.78,4538.0,261.2775,262.9701,261.0289,262.7597,4538.0
2021-11-17 10:05:00,274.71,274.97,272.52,272.62,4930.0,262.6928,262.9414,260.5986,260.6942,4930.0
2021-11-17 10:10:00,272.6,272.97,272.57,272.71,2359.0,260.6751,261.0289,260.6464,260.7803,2359.0
2021-11-17 10:15:00,272.85,272.85,270.56,270.56,4506.0,260.9142,260.9142,258.7243,258.7243,4506.0
2021-11-17 10:20:00,270.53,271.73,270.32,271.39,9459.0,258.6956,259.8432,258.4948,259.518,9459.0
2021-11-17 10:25:00,271.44,271.65,271.04,271.65,3949.0,259.5658,259.7667,259.1833,259.7667,3949.0
2021-11-17 10:30:00,271.93,271.96,271.11,271.96,6771.0,260.0344,260.0631,259.2503,260.0631,6771.0
2021-11-17 10:35:00,272.2,272.2,271.02,271.03,1852.0,260.2926,260.2926,259.1642,259.1738,1852.0
2021-11-17 10:40:00,271.19,271.6,271.01,271.42,5569.0,259.3268,259.7188,259.1547,259.5467,5569.0
2021-11-17 10:45:00,271.42,271.86,271.32,271.86,2822.0,259.5467,259.9675,259.4511,259.9675,2822.0
2021-11-17 10:50:00,271.97,272.35,271.36,271.39,2910.0,260.0727,260.436,259.4893,259.518,2910.0
2021-11-17 10:55:00,271.55,272.19,271.55,272.06,1650.0,259.671,260.283,259.671,260.1587,1650.0
2021-11-17 11:00:00,272.19,272.76,271.9,272.04,3670.0,260.283,260.8281,260.0057,260.1396,3670.0
2021-11-17 11:05:00,272.19,272.51,272.11,272.32,4022.0,260.283,260.589,260.2065,260.4073,4022.0
2021-11-17 11:10:00,272.36,272.58,272.15,272.15,800.0,260.4456,260.656,260.2448,260.2448,800.0
2021-11-17 11:15:00,272.22,272.22,271.21,271.22,3422.0,260.3117,260.3117,259.3459,259.3555,3422.0
2021-11-17 11:20:00,271.23,272.63,271.22,271.91,11782.0,259.365,260.7038,259.3555,260.0153,11782.0
2021-11-17 11:25:00,271.85,271.85,271.28,271.43,4184.0,259.9579,259.9579,259.4128,259.5563,4184.0
2021-11-17 11:30:00,271.19,272.24,271.18,272.01,4137.0,259.3268,260.3308,259.3172,260.1109,4137.0
2021-11-17 11:35:00,272.1,272.5,271.93,272.27,2977.0,260.197,260.5795,260.0344,260.3595,2977.0
2021-11-17 11:40:00,272.15,272.5,272.11,272.11,2533.0,260.2448,260.5795,260.2065,260.2065,2533.0
2021-11-17 11:45:00,272.21,272.6,272.13,272.29,2551.0,260.3022,260.6751,260.2257,260.3787,2551.0
2021-11-17 11:50:00,272.35,272.58,272.15,272.15,1709.0,260.436,260.656,260.2448,260.2448,1709.0
2021-11-17 11:55:00,272.29,272.54,272.22,272.39,2860.0,260.3787,260.6177,260.3117,260.4743,2860.0
2021-11-17 12:00:00,272.56,272.78,271.95,271.98,2214.0,260.6368,260.8472,260.0535,260.0822,2214.0
2021-11-17 12:05:00,272.31,272.31,270.82,272.05,6949.0,260.3978,260.3978,258.973,260.1492,6949.0
2021-11-17 12:10:00,272.07,272.2,271.78,272.18,1560.0,260.1683,260.2926,259.891,260.2735,1560.0
2021-11-17 12:15:00,272.07,272.08,271.3,271.3,2032.0,260.1683,260.1778,259.432,259.432,2032.0
2021-11-17 12:20:00,271.41,271.54,270.96,270.96,2694.0,259.5372,259.6615,259.1068,259.1068,2694.0
2021-11-17 12:25:00,270.74,271.21,270.74,270.85,2201.0,258.8965,259.3459,258.8965,259.0016,2201.0
2021-11-17 12:30:00,270.86,271.07,270.67,271.06,3215.0,259.0112,259.212,258.8295,259.2025,3215.0
2021-11-17 12:35:00,270.98,271.28,270.89,271.09,2103.0,259.126,259.4128,259.0399,259.2312,2103.0
2021-11-17 12:40:00,271.16,271.46,270.69,270.93,1778.0,259.2981,259.585,258.8486,259.0782,1778.0
2021-11-17 12:45:00,270.95,271.47,270.73,271.2,2745.0,259.0973,259.5945,258.8869,259.3363,2745.0
2021-11-17 12:50:00,271.17,271.25,270.4,270.46,2565.0,259.3077,259.3842,258.5713,258.6287,2565.0
2021-11-17 12:55:00,270.82,271.63,270.82,271.63,1613.0,258.973,259.7475,258.973,259.7475,1613.0
2021-11-17 13:00:00,271.61,271.7,271.49,271.49,700.0,259.7284,259.8145,259.6137,259.6137,700.0
2021-11-17 13:05:00,271.78,272.0,271.71,272.0,1750.0,259.891,260.1013,259.824,260.1013,1750.0
2021-11-17 13:10:00,271.91,272.02,271.88,272.01,900.0,260.0153,260.1205,259.9866,260.1109,900.0
2021-11-17 13:15:00,272.02,272.36,271.85,272.28,1200.0,260.1205,260.4456,259.9579,260.3691,1200.0
2021-11-17 13:20:00,272.26,272.56,272.26,272.33,2626.0,260.35,260.6368,260.35,260.4169,2626.0
2021-11-17 13:25:00,272.34,272.47,272.2,272.31,2500.0,260.4265,260.5508,260.2926,260.3978,2500.0
2021-11-17 13:30:00,272.19,272.31,272.16,272.2,1320.0,260.283,260.3978,260.2543,260.2926,1320.0
2021-11-17 13:35:00,272.2,272.34,272.17,272.34,1557.0,260.2926,260.4265,260.2639,260.4265,1557.0
2021-11-17 13:40:00,272.53,273.0,272.53,273.0,882.0,260.6082,261.0576,260.6082,261.0576,882.0
2021-11-17 13:45:00,273.1,273.2,272.83,272.83,715.0,261.1532,261.2488,260.895,260.895,715.0
2021-11-17 13:50:00,272.81,272.96,272.81,272.95,1049.0,260.8759,261.0193,260.8759,261.0098,1049.0
2021-11-17 13:55:00,272.92,273.14,272.87,273.14,2860.0,260.9811,261.1915,260.9333,261.1915,2860.0
2021-11-17 14:00:00,273.07,273.07,272.6,272.6,3028.0,261.1245,261.1245,260.6751,260.6751,3028.0
2021-11-17 14:05:00,272.75,272.9,272.26,272.9,2806.0,260.8185,260.962,260.35,260.962,2806.0
2021-11-17 14:10:00,272.8,272.8,272.18,272.39,1189.0,260.8663,260.8663,260.2735,260.4743,1189.0
2021-11-17 14:15:00,272.38,272.38,272.0,272.0,4834.0,260.4647,260.4647,260.1013,260.1013,4834.0
2021-11-17 14:20:00,272.16,272.16,271.82,272.03,1176.0,260.2543,260.2543,259.9292,260.13,1176.0
2021-11-17 14:25:00,271.72,272.06,271.71,272.06,725.0,259.8336,260.1587,259.824,260.1587,725.0
2021-11-17 14:30:00,272.15,272.15,271.87,272.0,850.0,260.2448,260.2448,259.977,260.1013,850.0
2021-11-17 14:35:00,271.99,272.54,271.98,272.31,1820.0,260.0918,260.6177,260.0822,260.3978,1820.0
2021-11-17 14:40:00,272.48,272.71,272.33,272.71,1672.0,260.5603,260.7803,260.4169,260.7803,1672.0
2021-11-17 14:45:00,272.74,272.85,272.72,272.84,600.0,260.809,260.9142,260.7898,260.9046,600.0
2021-11-17 14:50:00,272.84,272.84,272.41,272.41,1619.0,260.9046,260.9046,260.4934,260.4934,1619.0
2021-11-17 14:55:00,272.42,272.65,272.28,272.54,2934.0,260.503,260.7229,260.3691,260.6177,2934.0
2021-11-17 15:00:00,272.74,272.74,272.2,272.26,807.0,260.809,260.809,260.2926,260.35,807.0
2021-11-17 15:05:00,272.23,272.37,272.17,272.27,1772.0,260.3213,260.4552,260.2639,260.3595,1772.0
2021-11-17 15:10:00,272.35,272.66,272.28,272.66,1595.0,260.436,260.7325,260.3691,260.7325,1595.0
2021-11-17 15:15:00,272.55,272.84,272.54,272.58,1801.0,260.6273,260.9046,260.6177,260.656,1801.0
2021-11-17 15:20:00,272.63,272.7,272.36,272.45,2045.0,260.7038,260.7707,260.4456,260.5317,2045.0
2021-11-17 15:25:00,272.35,272.88,272.35,272.72,2254.0,260.436,260.9428,260.436,260.7898,2254.0
2021-11-17 15:30:00,272.75,273.0,272.59,272.82,3061.0,260.8185,261.0576,260.6655,260.8855,3061.0
2021-11-17 15:35:00,272.71,273.08,272.68,272.79,2902.0,260.7803,261.1341,260.7516,260.8568,2902.0
2021-11-17 15:40:00,272.83,272.93,272.62,272.67,3341.0,260.895,260.9907,260.6942,260.742,3341.0
2021-11-17 15:45:00,272.62,272.75,272.38,272.38,3133.0,260.6942,260.8185,260.4647,260.4647,3133.0
2021-11-17 15:50:00,272.33,273.29,272.33,273.25,7322.0,260.4169,261.3349,260.4169,261.2967,7322.0
2021-11-17 15:55:00,273.22,273.52,273.08,273.4,36782.0,261.268,261.5549,261.1341,261.4401,36782.0
2021-11-18 09:30:00,277.0,277.12,274.21,274.61,46144.0,264.8826,264.9974,262.2147,262.5972,46144.0
2021-11-18 09:35:00,274.3,277.01,273.49,277.01,4979.0,262.3007,264.8922,261.5262,264.8922,4979.0
2021-11-18 09:40:00,277.35,278.24,277.0,277.16,10713.0,265.2173,266.0684,264.8826,265.0356,10713.0
2021-11-18 09:45:00,277.21,277.24,274.02,274.29,18271.0,265.0834,265.1121,262.033,262.2912,18271.0
2021-11-18 09:50:00,274.2,275.3,273.9,274.65,3523.0,262.2051,263.257,261.9182,262.6354,3523.0
2021-11-18 09:55:00,274.46,274.47,273.06,273.7,2745.0,262.4537,262.4633,261.115,261.727,2745.0
2021-11-18 10:00:00,273.53,274.99,273.0,274.27,7772.0,261.5644,262.9605,261.0576,262.272,7772.0
2021-11-18 10:05:00,274.41,274.76,273.52,273.52,1196.0,262.4059,262.7406,261.5549,261.5549,1196.0
2021-11-18 10:10:00,273.46,273.46,272.49,273.0,3752.0,261.4975,261.4975,260.5699,261.0576,3752.0
2021-11-18 10:15:00,272.88,273.12,272.17,272.5,2922.0,260.9428,261.1723,260.2639,260.5795,2922.0
2021-11-18 10:20:00,272.0,272.25,270.66,271.24,13070.0,260.1013,260.3404,258.82,259.3746,13070.0
2021-11-18 10:25:00,271.38,271.38,269.59,270.05,9488.0,259.5085,259.5085,257.7968,258.2366,9488.0
2021-11-18 10:30:00,270.38,271.39,270.16,270.86,5858.0,258.5522,259.518,258.3418,259.0112,5858.0
2021-11-18 10:35:00,271.08,271.67,270.53,270.88,5865.0,259.2216,259.7858,258.6956,259.0303,5865.0
2021-11-18 10:40:00,271.04,271.14,270.35,270.46,4244.0,259.1833,259.279,258.5235,258.6287,4244.0
2021-11-18 10:45:00,270.56,271.73,270.46,271.52,4088.0,258.7243,259.8432,258.6287,259.6423,4088.0
2021-11-18 10:50:00,271.58,272.51,271.56,272.5,8163.0,259.6997,260.589,259.6806,260.5795,8163.0
2021-11-18 10:55:00,273.32,273.75,272.97,273.35,4636.0,261.3636,261.7748,261.0289,261.3923,4636.0
2021-11-18 11:00:00,273.32,273.61,272.55,272.56,1474.0,261.3636,261.6409,260.6273,260.6368,1474.0
2021-11-18 11:05:00,272.62,273.62,272.62,273.49,3673.0,260.6942,261.6505,260.6942,261.5262,3673.0
2021-11-18 11:10:00,273.48,273.8,273.39,273.4,1863.0,261.5166,261.8226,261.4305,261.4401,1863.0
2021-11-18 11:15:00,273.12,273.55,273.09,273.37,2748.0,261.1723,261.5835,261.1437,261.4114,2748.0
2021-11-18 11:20:00,273.49,273.64,273.0,273.64,2418.0,261.5262,261.6696,261.0576,261.6696,2418.0
2021-11-18 11:25:00,273.65,273.74,272.99,273.01,1776.0,261.6792,261.7652,261.048,261.0672,1776.0
2021-11-18 11:30:00,273.21,274.05,273.0,274.05,1614.0,261.2584,262.0617,261.0576,262.0617,1614.0
2021-11-18 11:35:00,273.86,274.6,273.78,274.58,3324.0,261.88,262.5876,261.8035,262.5685,3324.0
2021-11-18 11:40:00,274.6,274.6,274.04,274.16,900.0,262.5876,262.5876,262.0521,262.1669,900.0
2021-11-18 11:45:00,273.77,273.77,272.84,273.03,2522.0,261.7939,261.7939,260.9046,261.0863,2522.0
2021-11-18 11:50:00,273.0,273.44,273.0,273.42,722.0,261.0576,261.4783,261.0576,261.4592,722.0
2021-11-18 11:55:00,273.25,273.9,273.07,273.83,4186.0,261.2967,261.9182,261.1245,261.8513,4186.0
2021-11-18 12:00:00,273.59,273.83,273.59,273.67,5040.0,261.6218,261.8513,261.6218,261.6983,5040.0
2021-11-18 12:05:00,273.52,274.02,273.52,274.02,946.0,261.5549,262.033,261.5549,262.033,946.0
2021-11-18 12:10:00,274.07,274.07,273.8,273.8,2140.0,262.0808,262.0808,261.8226,261.8226,2140.0
2021-11-18 12:15:00,273.8,273.97,273.68,273.82,1653.0,261.8226,261.9852,261.7079,261.8417,1653.0
2021-11-18 12:20:00,273.79,274.4,273.79,274.29,2356.0,261.813,262.3964,261.813,262.2912,2356.0
2021-11-18 12:25:00,274.03,274.08,273.64,274.08,1110.0,262.0425,262.0904,261.6696,262.0904,1110.0
2021-11-18 12:30:00,274.03,274.45,273.95,274.25,2399.0,262.0425,262.4442,261.966,262.2529,2399.0
2021-11-18 12:35:00,274.26,274.26,273.47,273.97,3252.0,262.2625,262.2625,261.507,261.9852,3252.0
2021-11-18 12:40:00,273.8,274.17,273.78,273.9,814.0,261.8226,262.1764,261.8035,261.9182,814.0
2021-11-18 12:45:00,273.75,273.75,273.34,273.39,1900.0,261.7748,261.7748,261.3827,261.4305,1900.0
2021-11-18 12:50:00,273.18,273.35,273.06,273.35,1367.0,261.2297,261.3923,261.115,261.3923,1367.0
2021-11-18 12:55:00,273.44,273.48,273.19,273.38,1788.0,261.4783,261.5166,261.2393,261.421,1788.0
2021-11-18 13:00:00,273.33,273.87,273.31,273.84,1600.0,261.3732,261.8895,261.354,261.8609,1600.0
2021-11-18 13:05:00,273.69,273.71,273.07,273.07,2953.0,261.7174,261.7365,261.1245,261.1245,2953.0
2021-11-18 13:10:00,273.06,273.6,273.06,273.29,5014.0,261.115,261.6314,261.115,261.3349,5014.0
2021-11-18 13:15:00,273.37,273.54,272.94,272.94,2229.0,261.4114,261.574,261.0002,261.0002,2229.0
2021-11-18 13:20:00,273.04,273.31,272.92,273.28,2607.0,261.0958,261.354,260.9811,261.3253,2607.0
2021-11-18 13:25:00,273.49,273.54,273.14,273.36,2212.0,261.5262,261.574,261.1915,261.4018,2212.0
2021-11-18 13:30:00,273.54,273.54,273.03,273.16,3407.0,261.574,261.574,261.0863,261.2106,3407.0
2021-11-18 13:35:00,273.13,273.36,273.03,273.03,1805.0,261.1819,261.4018,261.0863,261.0863,1805.0
2021-11-18 13:40:00,272.95,273.37,272.89,273.1,1659.0,261.0098,261.4114,260.9524,261.1532,1659.0
2021-11-18 13:45:00,273.14,273.43,272.97,273.26,7699.0,261.1915,261.4688,261.0289,261.3062,7699.0
2021-11-18 13:50:00,273.15,273.17,272.89,273.15,5710.0,261.201,261.2202,260.9524,261.201,5710.0
2021-11-18 13:55:00,273.02,273.37,272.97,273.25,2882.0,261.0767,261.4114,261.0289,261.2967,2882.0
2021-11-18 14:00:00,273.3,273.66,273.02,273.66,8564.0,261.3445,261.6887,261.0767,261.6887,8564.0
2021-11-18 14:05:00,273.75,273.95,273.37,273.56,2590.0,261.7748,261.966,261.4114,261.5931,2590.0
2021-11-18 14:10:00,273.59,273.61,273.38,273.5,1711.0,261.6218,261.6409,261.421,261.5357,1711.0
2021-11-18 14:15:00,273.5,273.58,273.25,273.25,3208.0,261.5357,261.6122,261.2967,261.2967,3208.0
2021-11-18 14:20:00,273.32,273.35,273.06,273.13,3007.0,261.3636,261.3923,261.115,261.1819,3007.0
2021-11-18 14:25:00,273.19,273.25,272.4,272.8,6169.0,261.2393,261.2967,260.4838,260.8663,6169.0
2021-11-18 14:30:00,272.75,273.1,272.4,273.09,2767.0,260.8185,261.1532,260.4838,261.1437,2767.0
2021-11-18 14:35:00,273.28,273.88,272.99,273.88,2355.0,261.3253,261.8991,261.048,261.8991,2355.0
2021-11-18 14:40:00,274.06,274.23,273.91,273.91,8605.0,262.0712,262.2338,261.9278,261.9278,8605.0
2021-11-18 14:45:00,274.14,274.22,273.96,274.04,1201.0,262.1477,262.2242,261.9756,262.0521,1201.0
2021-11-18 14:50:00,274.26,274.29,274.04,274.16,4726.0,262.2625,262.2912,262.0521,262.1669,4726.0
2021-11-18 14:55:00,274.19,274.5,273.76,274.44,5199.0,262.1955,262.492,261.7844,262.4346,5199.0
2021-11-18 15:00:00,274.49,274.87,274.31,274.87,2898.0,262.4824,262.8458,262.3103,262.8458,2898.0
2021-11-18 15:05:00,274.74,274.92,274.26,274.26,10928.0,262.7215,262.8936,262.2625,262.2625,10928.0
2021-11-18 15:10:00,274.27,274.57,274.21,274.53,4139.0,262.272,262.5589,262.2147,262.5207,4139.0
2021-11-18 15:15:00,274.5,274.58,274.3,274.45,3422.0,262.492,262.5685,262.3007,262.4442,3422.0
2021-11-18 15:20:00,274.58,274.78,274.44,274.52,1500.0,262.5685,262.7597,262.4346,262.5111,1500.0
2021-11-18 15:25:00,274.55,274.62,274.27,274.46,3172.0,262.5398,262.6067,262.272,262.4537,3172.0
2021-11-18 15:30:00,274.34,274.56,273.8,273.82,4855.0,262.339,262.5494,261.8226,261.8417,4855.0
2021-11-18 15:35:00,273.9,274.39,273.9,274.32,9705.0,261.9182,262.3868,261.9182,262.3199,9705.0
2021-11-18 15:40:00,274.13,274.13,273.76,273.92,7271.0,262.1382,262.1382,261.7844,261.9374,7271.0
2021-11-18 15:45:00,273.89,274.25,273.82,273.99,9586.0,261.9087,262.2529,261.8417,262.0043,9586.0
2021-11-18 15:50:00,274.0,274.52,274.0,274.47,22652.0,262.0139,262.5111,262.0139,262.4633,22652.0
2021-11-18 15:55:00,274.43,274.72,274.43,274.6,47859.0,262.425,262.7024,262.425,262.5876,47859.0
2021-11-19 09:30:00,274.05,274.1,273.0,273.0,36300.0,262.0617,262.1095,261.0576,261.0576,36300.0
2021-11-19 09:35:00,273.03,275.0,272.88,274.7,10519.0,261.0863,262.9701,260.9428,262.6832,10519.0
2021-11-19 09:40:00,275.29,275.68,273.96,275.59,10094.0,263.2474,263.6204,261.9756,263.5343,10094.0
2021-11-19 09:45:00,275.59,276.4,274.8,276.08,14558.0,263.5343,264.3089,262.7789,264.0029,14558.0
2021-11-19 09:50:00,276.27,276.74,274.99,276.5,11842.0,264.1846,264.634,262.9605,264.4045,11842.0
2021-11-19 09:55:00,276.32,277.5,275.96,277.5,13848.0,264.2324,265.3607,263.8881,265.3607,13848.0
2021-11-19 10:00:00,277.41,277.47,274.67,275.06,16541.0,265.2747,265.3321,262.6545,263.0275,16541.0
2021-11-19 10:05:00,275.3,276.03,275.03,275.19,6149.0,263.257,263.9551,262.9988,263.1518,6149.0
2021-11-19 10:10:00,275.15,275.92,274.79,275.59,4293.0,263.1135,263.8499,262.7693,263.5343,4293.0
2021-11-19 10:15:00,275.42,275.6,274.46,275.24,5790.0,263.3717,263.5439,262.4537,263.1996,5790.0
2021-11-19 10:20:00,275.73,275.98,275.47,275.81,5266.0,263.6682,263.9072,263.4195,263.7447,5266.0
2021-11-19 10:25:00,275.64,275.74,274.89,275.12,3913.0,263.5821,263.6777,262.8649,263.0849,3913.0
2021-11-19 10:30:00,275.19,275.29,274.74,275.09,3616.0,263.1518,263.2474,262.7215,263.0562,3616.0
2021-11-19 10:35:00,274.95,274.95,273.9,274.89,18049.0,262.9223,262.9223,261.9182,262.8649,18049.0
2021-11-19 10:40:00,274.7,275.37,274.7,275.37,5003.0,262.6832,263.3239,262.6832,263.3239,5003.0
2021-11-19 10:45:00,275.4,275.74,274.51,274.6,10345.0,263.3526,263.6777,262.5015,262.5876,10345.0
2021-11-19 10:50:00,274.6,275.0,274.01,274.75,8953.0,262.5876,262.9701,262.0234,262.731,8953.0
2021-11-19 10:55:00,274.62,275.52,274.54,275.36,6842.0,262.6067,263.4674,262.5302,263.3144,6842.0
2021-11-19 11:00:00,275.24,276.24,275.23,276.01,4267.0,263.1996,264.1559,263.19,263.9359,4267.0
2021-11-19 11:05:00,276.23,276.74,275.86,276.57,10122.0,264.1463,264.634,263.7925,264.4714,10122.0
2021-11-19 11:10:00,276.67,277.13,276.44,276.69,4330.0,264.5671,265.0069,264.3471,264.5862,4330.0
2021-11-19 11:15:00,276.69,276.8,276.05,276.54,8596.0,264.5862,264.6914,263.9742,264.4427,8596.0
2021-11-19 11:20:00,276.58,276.69,276.29,276.29,2206.0,264.481,264.5862,264.2037,264.2037,2206.0
2021-11-19 11:25:00,276.66,277.12,276.37,277.09,8798.0,264.5575,264.9974,264.2802,264.9687,8798.0
2021-11-19 11:30:00,276.8,276.9,276.51,276.64,1686.0,264.6914,264.787,264.4141,264.5384,1686.0
2021-11-19 11:35:00,276.86,277.07,276.63,276.66,3121.0,264.7487,264.9496,264.5288,264.5575,3121.0
2021-11-19 11:40:00,276.68,277.7,276.59,277.59,7825.0,264.5766,265.552,264.4906,265.4468,7825.0
2021-11-19 11:45:00,277.66,277.86,277.49,277.6,3353.0,265.5137,265.705,265.3512,265.4564,3353.0
2021-11-19 11:50:00,277.44,277.6,277.05,277.05,3906.0,265.3034,265.4564,264.9304,264.9304,3906.0
2021-11-19 11:55:00,277.04,277.37,276.53,277.37,9851.0,264.9209,265.2364,264.4332,265.2364,9851.0
2021-11-19 12:00:00,277.48,277.48,277.1,277.1,506.0,265.3416,265.3416,264.9782,264.9782,506.0
2021-11-19 12:05:00,277.08,277.08,276.67,276.77,5551.0,264.9591,264.9591,264.5671,264.6627,5551.0
2021-11-19 12:10:00,276.89,277.6,276.86,277.43,2849.0,264.7774,265.4564,264.7487,265.2938,2849.0
2021-11-19 12:15:00,277.33,277.89,277.23,277.5,4341.0,265.1982,265.7337,265.1026,265.3607,4341.0
2021-11-19 12:20:00,277.57,277.78,277.51,277.78,2257.0,265.4277,265.6285,265.3703,265.6285,2257.0
2021-11-19 12:25:00,277.59,278.05,277.51,278.05,6842.0,265.4468,265.8867,265.3703,265.8867,6842.0
2021-11-19 12:30:00,278.08,278.31,277.96,278.15,3600.0,265.9154,266.1353,265.8006,265.9823,3600.0
2021-11-19 12:35:00,278.15,278.77,278.14,278.77,9208.0,265.9823,266.5752,265.9727,266.5752,9208.0
2021-11-19 12:40:00,278.72,278.72,278.37,278.48,2318.0,266.5274,266.5274,266.1927,266.2979,2318.0
2021-11-19 12:45:00,278.37,278.61,278.23,278.61,2484.0,266.1927,266.4222,266.0588,266.4222,2484.0
2021-11-19 12:50:00,278.56,278.94,278.56,278.85,2705.0,266.3744,266.7378,266.3744,266.6517,2705.0
2021-11-19 12:55:00,278.88,279.42,278.88,279.37,7237.0,266.6804,267.1968,266.6804,267.1489,7237.0
2021-11-19 13:00:00,279.46,279.65,279.27,279.29,4211.0,267.235,267.4167,267.0533,267.0724,4211.0
2021-11-19 13:05:00,279.55,279.61,279.32,279.45,2082.0,267.3211,267.3784,267.1011,267.2254,2082.0
2021-11-19 13:10:00,279.6,279.77,279.38,279.71,7505.0,267.3689,267.5314,267.1585,267.4741,7505.0
2021-11-19 13:15:00,279.78,279.96,279.56,279.71,4696.0,267.541,267.7131,267.3306,267.4741,4696.0
2021-11-19 13:20:00,279.58,279.65,279.06,279.09,4640.0,267.3498,267.4167,266.8525,266.8812,4640.0
2021-11-19 13:25:00,279.12,279.16,278.89,278.89,2034.0,266.9099,266.9481,266.6899,266.6899,2034.0
2021-11-19 13:30:00,278.9,279.0,278.86,278.86,605.0,266.6995,266.7951,266.6613,266.6613,605.0
2021-11-19 13:35:00,279.15,279.15,278.8,278.8,939.0,266.9386,266.9386,266.6039,266.6039,939.0
2021-11-19 13:40:00,278.51,278.6,278.31,278.57,2050.0,266.3266,266.4126,266.1353,266.3839,2050.0
2021-11-19 13:45:00,278.4,278.44,278.0,278.44,2949.0,266.2214,266.2596,265.8389,266.2596,2949.0
2021-11-19 13:50:00,278.54,279.35,278.54,279.35,1731.0,266.3553,267.1298,266.3553,267.1298,1731.0
2021-11-19 13:55:00,279.6,279.81,279.53,279.58,2439.0,267.3689,267.5697,267.3019,267.3498,2439.0
2021-11-19 14:00:00,279.68,279.95,279.65,279.72,4913.0,267.4454,267.7036,267.4167,267.4836,4913.0
2021-11-19 14:05:00,279.96,280.4,279.96,280.39,6073.0,267.7131,268.1339,267.7131,268.1243,6073.0
2021-11-19 14:10:00,280.34,280.8,280.28,280.64,4754.0,268.0765,268.5164,268.0191,268.3634,4754.0
2021-11-19 14:15:00,280.62,281.43,280.53,281.34,10315.0,268.3443,269.1188,268.2582,269.0328,10315.0
2021-11-19 14:20:00,281.34,281.8,281.2,281.57,7276.0,269.0328,269.4726,268.8989,269.2527,7276.0
2021-11-19 14:25:00,281.69,281.77,281.16,281.27,12157.0,269.3675,269.444,268.8606,268.9658,12157.0
2021-11-19 14:30:00,281.28,281.51,280.95,281.42,8371.0,268.9754,269.1953,268.6598,269.1093,8371.0
2021-11-19 14:35:00,281.37,282.23,281.21,281.94,26185.0,269.0615,269.8838,268.9085,269.6065,26185.0
2021-11-19 14:40:00,282.03,282.55,281.77,281.82,20012.0,269.6926,270.1898,269.444,269.4918,20012.0
2021-11-19 14:45:00,281.55,282.11,281.54,281.63,9293.0,269.2336,269.7691,269.224,269.3101,9293.0
2021-11-19 14:50:00,281.6,282.37,281.6,282.13,4976.0,269.2814,270.0177,269.2814,269.7882,4976.0
2021-11-19 14:55:00,282.09,282.34,281.74,282.16,3686.0,269.75,269.989,269.4153,269.8169,3686.0
2021-11-19 15:00:00,282.33,282.38,281.82,281.86,7213.0,269.9795,270.0273,269.4918,269.53,7213.0
2021-11-19 15:05:00,281.91,282.41,281.91,282.07,7150.0,269.5778,270.056,269.5778,269.7308,7150.0
2021-11-19 15:10:00,282.16,282.39,281.96,282.02,2307.0,269.8169,270.0368,269.6256,269.683,2307.0
2021-11-19 15:15:00,282.02,282.1,281.72,281.77,3313.0,269.683,269.7595,269.3961,269.444,3313.0
2021-11-19 15:20:00,281.88,282.33,281.62,282.28,3624.0,269.5491,269.9795,269.3005,269.9316,3624.0
2021-11-19 15:25:00,282.4,282.4,281.93,282.19,4435.0,270.0464,270.0464,269.597,269.8456,4435.0
2021-11-19 15:30:00,282.09,282.17,280.76,280.88,9452.0,269.75,269.8265,268.4781,268.5929,9452.0
2021-11-19 15:35:00,280.99,281.66,280.91,281.27,7040.0,268.6981,269.3388,268.6216,268.9658,7040.0
2021-11-19 15:40:00,281.45,281.51,280.97,280.99,5651.0,269.138,269.1953,268.6789,268.6981,5651.0
2021-11-19 15:45:00,281.12,281.13,280.74,280.92,8450.0,268.8224,268.832,268.459,268.6311,8450.0
2021-11-19 15:50:00,281.05,281.16,280.73,280.99,12731.0,268.7554,268.8606,268.4494,268.6981,12731.0
2021-11-19 15:55:00,281.03,281.52,280.81,281.49,45416.0,268.7363,269.2049,268.5259,269.1762,45416.0
2021-11-22 09:30:00,287.26,290.36,286.57,289.03,74613.0,274.6938,277.6582,274.034,276.3864,74613.0
2021-11-22 09:35:00,289.02,290.33,288.39,289.8,33143.0,276.3768,277.6295,275.7744,277.1227,33143.0
2021-11-22 09:40:00,289.51,289.9,286.24,288.11,21847.0,276.8454,277.2183,273.7184,275.5066,21847.0
2021-11-22 09:45:00,288.49,291.2,288.48,291.2,33100.0,275.87,278.4614,275.8604,278.4614,33100.0
2021-11-22 09:50:00,291.39,291.48,290.32,290.83,15615.0,278.6431,278.7292,277.6199,278.1076,15615.0
2021-11-22 09:55:00,290.75,291.16,288.0,288.37,12133.0,278.0311,278.4232,275.4014,275.7552,12133.0
2021-11-22 10:00:00,288.36,289.11,288.0,288.6,9457.0,275.7457,276.4629,275.4014,275.9752,9457.0
2021-11-22 10:05:00,288.34,288.79,287.31,287.6,16675.0,275.7265,276.1569,274.7416,275.0189,16675.0
2021-11-22 10:10:00,287.25,288.2,287.25,287.49,22808.0,274.6842,275.5927,274.6842,274.9137,22808.0
2021-11-22 10:15:00,287.52,288.0,286.93,287.55,22979.0,274.9424,275.4014,274.3782,274.9711,22979.0
2021-11-22 10:20:00,287.98,288.69,287.4,288.38,127896.0,275.3823,276.0612,274.8277,275.7648,127896.0
2021-11-22 10:25:00,288.85,288.97,287.1,287.29,12246.0,276.2142,276.329,274.5408,274.7225,12246.0
2021-11-22 10:30:00,287.72,288.33,287.39,287.78,7846.0,275.1337,275.717,274.8181,275.191,7846.0
2021-11-22 10:35:00,288.0,288.0,287.34,287.56,8456.0,275.4014,275.4014,274.7703,274.9807,8456.0
2021-11-22 10:40:00,287.56,288.91,287.31,288.17,57251.0,274.9807,276.2716,274.7416,275.564,57251.0
2021-11-22 10:45:00,288.06,289.09,287.68,288.09,10639.0,275.4588,276.4437,275.0954,275.4875,10639.0
2021-11-22 10:50:00,287.83,288.62,287.71,287.75,62099.0,275.2389,275.9943,275.1241,275.1624,62099.0
2021-11-22 10:55:00,287.69,287.69,287.19,287.48,18261.0,275.105,275.105,274.6269,274.9042,18261.0
2021-11-22 11:00:00,287.55,287.55,286.46,286.46,8678.0,274.9711,274.9711,273.9288,273.9288,8678.0
2021-11-22 11:05:00,286.29,287.18,286.12,286.44,17006.0,273.7662,274.6173,273.6037,273.9097,17006.0
2021-11-22 11:10:00,286.26,286.59,284.88,286.09,12962.0,273.7375,274.0531,272.4179,273.575,12962.0
2021-11-22 11:15:00,286.08,286.16,284.22,284.22,16050.0,273.5654,273.6419,271.7868,271.7868,16050.0
2021-11-22 11:20:00,284.05,284.39,283.67,283.68,16225.0,271.6242,271.9493,271.2608,271.2704,16225.0
2021-11-22 11:25:00,283.2,283.94,283.1,283.78,4818.0,270.8114,271.519,270.7158,271.366,4818.0
2021-11-22 11:30:00,283.79,285.13,283.34,284.54,24367.0,271.3756,272.657,270.9453,272.0928,24367.0
2021-11-22 11:35:00,284.57,284.85,284.26,284.38,8267.0,272.1215,272.3892,271.825,271.9398,8267.0
2021-11-22 11:40:00,284.5,285.02,284.29,284.4,24138.0,272.0545,272.5518,271.8537,271.9589,24138.0
2021-11-22 11:45:00,284.55,285.09,284.29,284.55,41728.0,272.1023,272.6187,271.8537,272.1023,41728.0
2021-11-22 11:50:00,284.67,284.75,282.67,282.67,34944.0,272.2171,272.2936,270.3046,270.3046,34944.0
2021-11-22 11:55:00,282.55,283.18,281.1,281.57,70322.0,270.1898,270.7923,268.8033,269.2527,70322.0
2021-11-22 12:00:00,281.35,282.94,281.26,282.76,19330.0,269.0423,270.5628,268.9563,270.3906,19330.0
2021-11-22 12:05:00,282.59,283.62,282.0,282.0,29781.0,270.2281,271.213,269.6639,269.6639,29781.0
2021-11-22 12:10:00,282.31,283.42,282.31,282.6,12303.0,269.9603,271.0218,269.9603,270.2376,12303.0
2021-11-22 12:15:00,282.87,283.45,282.6,283.43,12316.0,270.4958,271.0505,270.2376,271.0313,12316.0
2021-11-22 12:20:00,283.8,284.22,283.29,283.66,8573.0,271.3852,271.7868,270.8975,271.2513,8573.0
2021-11-22 12:25:00,283.71,284.76,283.7,284.56,6279.0,271.2991,272.3032,271.2895,272.1119,6279.0
2021-11-22 12:30:00,284.55,285.77,284.5,285.67,10196.0,272.1023,273.269,272.0545,273.1733,10196.0
2021-11-22 12:35:00,285.44,285.49,284.94,285.38,4257.0,272.9534,273.0012,272.4753,272.896,4257.0
2021-11-22 12:40:00,285.59,286.05,285.43,285.68,3482.0,273.0968,273.5367,272.9438,273.1829,3482.0
2021-11-22 12:45:00,285.6,285.77,285.51,285.58,1973.0,273.1064,273.269,273.0203,273.0873,1973.0
2021-11-22 12:50:00,285.58,285.7,285.15,285.62,6209.0,273.0873,273.202,272.6761,273.1255,6209.0
2021-11-22 12:55:00,285.6,286.53,285.59,286.0,4980.0,273.1064,273.9957,273.0968,273.4889,4980.0
2021-11-22 13:00:00,285.67,285.9,285.51,285.81,1853.0,273.1733,273.3933,273.0203,273.3072,1853.0
2021-11-22 13:05:00,285.9,285.96,285.08,285.38,78505.0,273.3933,273.4507,272.6092,272.896,78505.0
2021-11-22 13:10:00,285.38,286.2,285.38,286.17,7954.0,272.896,273.6802,272.896,273.6515,7954.0
2021-11-22 13:15:00,286.14,287.04,286.14,286.86,10628.0,273.6228,274.4834,273.6228,274.3113,10628.0
2021-11-22 13:20:00,286.86,287.3,286.8,287.13,13076.0,274.3113,274.732,274.2539,274.5695,13076.0
2021-11-22 13:25:00,287.16,287.63,287.06,287.63,11463.0,274.5982,275.0476,274.5025,275.0476,11463.0
2021-11-22 13:30:00,287.88,288.75,287.76,288.54,10287.0,275.2867,276.1186,275.1719,275.9178,10287.0
2021-11-22 13:35:00,288.38,288.38,287.68,287.68,4363.0,275.7648,275.7648,275.0954,275.0954,4363.0
2021-11-22 13:40:00,287.66,288.45,287.35,288.33,2757.0,275.0763,275.8317,274.7799,275.717,2757.0
2021-11-22 13:45:00,288.15,288.15,287.46,287.52,2173.0,275.5449,275.5449,274.885,274.9424,2173.0
2021-11-22 13:50:00,287.43,287.67,287.39,287.4,3960.0,274.8564,275.0859,274.8181,274.8277,3960.0
2021-11-22 13:55:00,287.5,287.51,286.65,286.69,3414.0,274.9233,274.9329,274.1105,274.1487,3414.0
2021-11-22 14:00:00,286.59,286.95,286.4,286.7,7578.0,274.0531,274.3974,273.8714,274.1583,7578.0
2021-11-22 14:05:00,286.84,287.08,286.5,286.73,5856.0,274.2922,274.5217,273.967,274.187,5856.0
2021-11-22 14:10:00,286.63,286.63,285.96,286.09,2288.0,274.0914,274.0914,273.4507,273.575,2288.0
2021-11-22 14:15:00,285.95,286.1,285.57,285.58,4656.0,273.4411,273.5845,273.0777,273.0873,4656.0
2021-11-22 14:20:00,285.58,285.97,285.45,285.88,5448.0,273.0873,273.4602,272.963,273.3742,5448.0
2021-11-22 14:25:00,285.87,285.87,285.27,285.41,2662.0,273.3646,273.3646,272.7908,272.9247,2662.0
2021-11-22 14:30:00,285.38,285.92,285.38,285.92,2633.0,272.896,273.4124,272.896,273.4124,2633.0
2021-11-22 14:35:00,285.93,286.0,285.7,285.84,3413.0,273.422,273.4889,273.202,273.3359,3413.0
2021-11-22 14:40:00,285.77,286.32,285.65,285.85,8420.0,273.269,273.7949,273.1542,273.3455,8420.0
2021-11-22 14:45:00,285.81,286.38,285.73,286.15,2679.0,273.3072,273.8523,273.2307,273.6324,2679.0
2021-11-22 14:50:00,286.15,286.36,286.01,286.27,3791.0,273.6324,273.8332,273.4985,273.7471,3791.0
2021-11-22 14:55:00,286.23,286.23,285.78,285.79,1444.0,273.7089,273.7089,273.2785,273.2881,1444.0
2021-11-22 15:00:00,285.82,286.22,285.16,286.08,9505.0,273.3168,273.6993,272.6857,273.5654,9505.0
2021-11-22 15:05:00,286.07,286.18,285.88,286.1,5134.0,273.5558,273.661,273.3742,273.5845,5134.0
2021-11-22 15:10:00,286.1,286.27,285.83,285.88,3888.0,273.5845,273.7471,273.3263,273.3742,3888.0
2021-11-22 15:15:00,285.89,285.89,285.5,285.59,3079.0,273.3837,273.3837,273.0108,273.0968,3079.0
2021-11-22 15:20:00,285.57,285.78,285.52,285.68,5157.0,273.0777,273.2785,273.0299,273.1829,5157.0
2021-11-22 15:25:00,285.64,285.64,285.05,285.06,9114.0,273.1447,273.1447,272.5805,272.59,9114.0
2021-11-22 15:30:00,285.1,285.32,284.9,285.03,18011.0,272.6283,272.8387,272.437,272.5613,18011.0
2021-11-22 15:35:00,285.0,285.08,284.79,284.79,11473.0,272.5327,272.6092,272.3318,272.3318,11473.0
2021-11-22 15:40:00,284.89,286.15,284.89,286.0,31743.0,272.4275,273.6324,272.4275,273.4889,31743.0
2021-11-22 15:45:00,286.0,286.16,284.86,285.23,55568.0,273.4889,273.6419,272.3988,272.7526,55568.0
2021-11-22 15:50:00,285.15,285.61,283.52,283.94,77411.0,272.6761,273.116,271.1174,271.519,77411.0
2021-11-22 15:55:00,283.95,284.52,283.59,283.82,98371.0,271.5286,272.0737,271.1843,271.4043,98371.0
2021-11-23 09:30:00,282.0,282.99,279.5,281.3,30993.0,269.6639,270.6106,267.2733,268.9945,30993.0
2021-11-23 09:35:00,280.67,282.5,280.02,282.38,7944.0,268.3921,270.142,267.7705,270.0273,7944.0
2021-11-23 09:40:00,282.26,283.67,281.5,282.62,7445.0,269.9125,271.2608,269.1858,270.2568,7445.0
2021-11-23 09:45:00,282.54,285.2,282.06,285.09,13019.0,270.1803,272.7239,269.7213,272.6187,13019.0
2021-11-23 09:50:00,284.5,286.49,284.5,285.74,17829.0,272.0545,273.9575,272.0545,273.2403,17829.0
2021-11-23 09:55:00,286.07,286.25,285.05,285.05,4618.0,273.5558,273.728,272.5805,272.5805,4618.0
2021-11-23 10:00:00,285.18,285.5,283.6,284.37,10107.0,272.7048,273.0108,271.1939,271.9302,10107.0
2021-11-23 10:05:00,284.39,284.59,282.31,282.59,4332.0,271.9493,272.1406,269.9603,270.2281,4332.0
2021-11-23 10:10:00,282.62,282.64,280.9,280.93,7427.0,270.2568,270.2759,268.612,268.6407,7427.0
2021-11-23 10:15:00,280.54,281.45,280.54,280.8,10585.0,268.2678,269.138,268.2678,268.5164,10585.0
2021-11-23 10:20:00,280.51,281.27,279.99,280.23,12086.0,268.2391,268.9658,267.7418,267.9713,12086.0
2021-11-23 10:25:00,280.35,280.35,278.27,278.53,11533.0,268.0861,268.0861,266.0971,266.3457,11533.0
2021-11-23 10:30:00,278.55,279.35,277.54,277.94,10314.0,266.3648,267.1298,265.399,265.7815,10314.0
2021-11-23 10:35:00,277.69,278.16,276.2,276.51,18835.0,265.5424,265.9919,264.1176,264.4141,18835.0
2021-11-23 10:40:00,276.26,276.71,274.8,274.99,23547.0,264.175,264.6053,262.7789,262.9605,23547.0
2021-11-23 10:45:00,274.86,275.73,274.53,274.69,16829.0,262.8362,263.6682,262.5207,262.6737,16829.0
2021-11-23 10:50:00,274.52,275.07,272.21,272.4,18808.0,262.5111,263.037,260.3022,260.4838,18808.0
2021-11-23 10:55:00,272.82,272.88,271.52,271.63,10043.0,260.8855,260.9428,259.6423,259.7475,10043.0
2021-11-23 11:00:00,271.58,273.53,271.51,272.8,17710.0,259.6997,261.5644,259.6328,260.8663,17710.0
2021-11-23 11:05:00,272.89,273.0,271.18,272.16,23620.0,260.9524,261.0576,259.3172,260.2543,23620.0
2021-11-23 11:10:00,272.37,273.0,272.01,272.71,26973.0,260.4552,261.0576,260.1109,260.7803,26973.0
2021-11-23 11:15:00,272.79,273.45,272.21,272.59,17111.0,260.8568,261.4879,260.3022,260.6655,17111.0
2021-11-23 11:20:00,272.71,272.71,271.79,272.38,15872.0,260.7803,260.7803,259.9005,260.4647,15872.0
2021-11-23 11:25:00,272.63,274.28,272.6,272.65,8181.0,260.7038,262.2816,260.6751,260.7229,8181.0
2021-11-23 11:30:00,272.56,273.27,271.75,271.75,17905.0,260.6368,261.3158,259.8623,259.8623,17905.0
2021-11-23 11:35:00,272.02,273.04,271.76,272.96,6102.0,260.1205,261.0958,259.8718,261.0193,6102.0
2021-11-23 11:40:00,273.26,273.28,271.5,271.5,8341.0,261.3062,261.3253,259.6232,259.6232,8341.0
2021-11-23 11:45:00,271.96,273.53,271.6,273.24,6978.0,260.0631,261.5644,259.7188,261.2871,6978.0
2021-11-23 11:50:00,273.1,273.51,272.57,272.58,5190.0,261.1532,261.5453,260.6464,260.656,5190.0
2021-11-23 11:55:00,272.47,273.0,272.04,272.19,7697.0,260.5508,261.0576,260.1396,260.283,7697.0
2021-11-23 12:00:00,272.68,272.76,271.95,272.41,6374.0,260.7516,260.8281,260.0535,260.4934,6374.0
2021-11-23 12:05:00,272.2,272.98,272.2,272.75,8171.0,260.2926,261.0385,260.2926,260.8185,8171.0
2021-11-23 12:10:00,272.75,273.51,272.58,272.74,4954.0,260.8185,261.5453,260.656,260.809,4954.0
2021-11-23 12:15:00,272.54,274.67,272.54,274.67,5443.0,260.6177,262.6545,260.6177,262.6545,5443.0
2021-11-23 12:20:00,274.53,274.53,273.88,274.42,5125.0,262.5207,262.5207,261.8991,262.4155,5125.0
2021-11-23 12:25:00,274.6,274.79,274.25,274.35,2539.0,262.5876,262.7693,262.2529,262.3485,2539.0
2021-11-23 12:30:00,274.75,275.76,274.6,275.16,12611.0,262.731,263.6969,262.5876,263.1231,12611.0
2021-11-23 12:35:00,275.07,275.24,274.51,274.97,5196.0,263.037,263.1996,262.5015,262.9414,5196.0
2021-11-23 12:40:00,274.72,275.0,274.18,274.47,5940.0,262.7024,262.9701,262.186,262.4633,5940.0
2021-11-23 12:45:00,274.54,275.25,274.38,274.73,4631.0,262.5302,263.2092,262.3772,262.7119,4631.0
2021-11-23 12:50:00,274.41,274.53,274.0,274.01,4869.0,262.4059,262.5207,262.0139,262.0234,4869.0
2021-11-23 12:55:00,274.01,274.06,272.95,273.3,4696.0,262.0234,262.0712,261.0098,261.3445,4696.0
2021-11-23 13:00:00,273.32,274.2,273.18,273.43,3166.0,261.3636,262.2051,261.2297,261.4688,3166.0
2021-11-23 13:05:00,273.59,273.6,272.76,272.84,5339.0,261.6218,261.6314,260.8281,260.9046,5339.0
2021-11-23 13:10:00,272.84,272.95,272.27,272.95,2300.0,260.9046,261.0098,260.3595,261.0098,2300.0
2021-11-23 13:15:00,272.78,273.22,271.99,272.01,4227.0,260.8472,261.268,260.0918,260.1109,4227.0
2021-11-23 13:20:00,272.12,272.97,272.1,272.43,4292.0,260.2161,261.0289,260.197,260.5125,4292.0
2021-11-23 13:25:00,272.18,272.84,272.01,272.24,4465.0,260.2735,260.9046,260.1109,260.3308,4465.0
2021-11-23 13:30:00,272.01,272.33,271.55,271.97,5662.0,260.1109,260.4169,259.671,260.0727,5662.0
2021-11-23 13:35:00,271.97,272.35,271.68,272.17,3265.0,260.0727,260.436,259.7953,260.2639,3265.0
2021-11-23 13:40:00,271.93,272.27,271.6,271.61,3022.0,260.0344,260.3595,259.7188,259.7284,3022.0
2021-11-23 13:45:00,271.66,272.47,271.66,272.32,4093.0,259.7762,260.5508,259.7762,260.4073,4093.0
2021-11-23 13:50:00,272.44,273.22,272.43,273.22,4819.0,260.5221,261.268,260.5125,261.268,4819.0
2021-11-23 13:55:00,272.97,273.04,271.79,272.01,3349.0,261.0289,261.0958,259.9005,260.1109,3349.0
2021-11-23 14:00:00,272.12,272.53,271.84,272.0,4432.0,260.2161,260.6082,259.9483,260.1013,4432.0
2021-11-23 14:05:00,271.98,272.52,271.84,272.17,3162.0,260.0822,260.5986,259.9483,260.2639,3162.0
2021-11-23 14:10:00,272.22,272.63,272.01,272.33,3325.0,260.3117,260.7038,260.1109,260.4169,3325.0
2021-11-23 14:15:00,272.01,272.18,271.69,271.69,4190.0,260.1109,260.2735,259.8049,259.8049,4190.0
2021-11-23 14:20:00,271.74,272.33,271.64,272.13,7694.0,259.8527,260.4169,259.7571,260.2257,7694.0
2021-11-23 14:25:00,272.21,272.39,272.0,272.25,3521.0,260.3022,260.4743,260.1013,260.3404,3521.0
2021-11-23 14:30:00,272.43,272.76,271.64,271.64,6024.0,260.5125,260.8281,259.7571,259.7571,6024.0
2021-11-23 14:35:00,271.78,272.23,271.11,271.12,13823.0,259.891,260.3213,259.2503,259.2598,13823.0
2021-11-23 14:40:00,271.12,271.85,271.04,271.75,4483.0,259.2598,259.9579,259.1833,259.8623,4483.0
2021-11-23 14:45:00,271.92,272.28,271.47,272.25,10598.0,260.0248,260.3691,259.5945,260.3404,10598.0
2021-11-23 14:50:00,272.33,272.9,271.41,272.67,6613.0,260.4169,260.962,259.5372,260.742,6613.0
2021-11-23 14:55:00,272.46,272.54,271.56,271.86,8908.0,260.5412,260.6177,259.6806,259.9675,8908.0
2021-11-23 15:00:00,271.88,272.3,271.61,272.3,8408.0,259.9866,260.3882,259.7284,260.3882,8408.0
2021-11-23 15:05:00,272.26,272.83,272.13,272.22,8252.0,260.35,260.895,260.2257,260.3117,8252.0
2021-11-23 15:10:00,272.34,272.61,272.07,272.48,6929.0,260.4265,260.6847,260.1683,260.5603,6929.0
2021-11-23 15:15:00,272.57,273.0,272.27,272.35,7145.0,260.6464,261.0576,260.3595,260.436,7145.0
2021-11-23 15:20:00,272.45,273.05,272.0,272.5,12081.0,260.5317,261.1054,260.1013,260.5795,12081.0
2021-11-23 15:25:00,272.57,273.04,272.2,272.46,8434.0,260.6464,261.0958,260.2926,260.5412,8434.0
2021-11-23 15:30:00,272.48,273.38,272.48,272.56,15761.0,260.5603,261.421,260.5603,260.6368,15761.0
2021-11-23 15:35:00,272.59,273.67,272.16,273.31,12018.0,260.6655,261.6983,260.2543,261.354,12018.0
2021-11-23 15:40:00,273.32,274.56,273.32,274.19,14518.0,261.3636,262.5494,261.3636,262.1955,14518.0
2021-11-23 15:45:00,274.19,274.67,273.98,274.0,12698.0,262.1955,262.6545,261.9947,262.0139,12698.0
2021-11-23 15:50:00,274.12,274.94,274.12,274.72,22472.0,262.1286,262.9127,262.1286,262.7024,22472.0
2021-11-23 15:55:00,274.75,275.19,274.49,275.16,48345.0,262.731,263.1518,262.4824,263.1231,48345.0
2021-11-24 09:30:00,272.28,273.07,268.25,268.25,56576.0,260.3691,261.1245,256.5154,256.5154,56576.0
2021-11-24 09:35:00,268.0,270.48,267.11,268.87,25229.0,256.2763,258.6478,255.4253,257.1083,25229.0
2021-11-24 09:40:00,268.54,269.84,267.91,268.9,15929.0,256.7927,258.0358,256.1903,257.137,15929.0
2021-11-24 09:45:00,269.12,269.89,268.07,269.16,6728.0,257.3473,258.0836,256.3433,257.3856,6728.0
2021-11-24 09:50:00,269.41,270.82,269.37,270.16,17384.0,257.6246,258.973,257.5864,258.3418,17384.0
2021-11-24 09:55:00,270.15,270.43,269.81,270.31,6713.0,258.3323,258.6,258.0071,258.4853,6713.0
2021-11-24 10:00:00,270.07,272.34,269.8,272.23,13928.0,258.2558,260.4265,257.9976,260.3213,13928.0
2021-11-24 10:05:00,271.87,272.4,271.67,272.37,5534.0,259.977,260.4838,259.7858,260.4552,5534.0
2021-11-24 10:10:00,272.52,273.0,271.84,272.47,8930.0,260.5986,261.0576,259.9483,260.5508,8930.0
2021-11-24 10:15:00,272.64,273.84,272.64,273.84,3947.0,260.7133,261.8609,260.7133,261.8609,3947.0
2021-11-24 10:20:00,273.68,273.74,272.17,272.45,12412.0,261.7079,261.7652,260.2639,260.5317,12412.0
2021-11-24 10:25:00,272.63,274.13,272.55,274.1,8439.0,260.7038,262.1382,260.6273,262.1095,8439.0
2021-11-24 10:30:00,274.12,274.3,273.65,273.89,3922.0,262.1286,262.3007,261.6792,261.9087,3922.0
2021-11-24 10:35:00,273.94,274.57,273.94,274.51,11104.0,261.9565,262.5589,261.9565,262.5015,11104.0
2021-11-24 10:40:00,274.24,274.24,273.26,273.26,7776.0,262.2434,262.2434,261.3062,261.3062,7776.0
2021-11-24 10:45:00,273.25,273.25,272.34,272.94,4806.0,261.2967,261.2967,260.4265,261.0002,4806.0
2021-11-24 10:50:00,273.17,273.67,273.17,273.52,1021.0,261.2202,261.6983,261.2202,261.5549,1021.0
2021-11-24 10:55:00,273.29,273.5,272.25,272.56,8529.0,261.3349,261.5357,260.3404,260.6368,8529.0
2021-11-24 11:00:00,272.88,273.17,272.02,272.38,3633.0,260.9428,261.2202,260.1205,260.4647,3633.0
2021-11-24 11:05:00,272.6,273.16,272.52,272.78,3340.0,260.6751,261.2106,260.5986,260.8472,3340.0
2021-11-24 11:10:00,272.91,273.4,272.09,272.11,2780.0,260.9715,261.4401,260.1874,260.2065,2780.0
2021-11-24 11:15:00,272.36,272.98,272.35,272.96,4544.0,260.4456,261.0385,260.436,261.0193,4544.0
2021-11-24 11:20:00,272.86,272.96,272.5,272.6,2247.0,260.9237,261.0193,260.5795,260.6751,2247.0
2021-11-24 11:25:00,272.51,272.61,272.02,272.16,6424.0,260.589,260.6847,260.1205,260.2543,6424.0
2021-11-24 11:30:00,272.33,272.62,271.11,271.11,12214.0,260.4169,260.6942,259.2503,259.2503,12214.0
2021-11-24 11:35:00,271.04,271.44,270.86,271.11,4339.0,259.1833,259.5658,259.0112,259.2503,4339.0
2021-11-24 11:40:00,271.4,271.96,271.36,271.96,2297.0,259.5276,260.0631,259.4893,260.0631,2297.0
2021-11-24 11:45:00,271.95,272.39,271.74,271.88,5993.0,260.0535,260.4743,259.8527,259.9866,5993.0
2021-11-24 11:50:00,271.87,272.35,271.73,271.9,5066.0,259.977,260.436,259.8432,260.0057,5066.0
2021-11-24 11:55:00,271.8,271.87,271.27,271.52,4681.0,259.9101,259.977,259.4033,259.6423,4681.0
2021-11-24 12:00:00,271.59,271.82,271.44,271.82,2394.0,259.7093,259.9292,259.5658,259.9292,2394.0
2021-11-24 12:05:00,271.73,271.77,270.94,270.98,4841.0,259.8432,259.8814,259.0877,259.126,4841.0
2021-11-24 12:10:00,270.9,271.68,270.9,271.22,3901.0,259.0495,259.7953,259.0495,259.3555,3901.0
2021-11-24 12:15:00,271.04,271.14,270.52,270.56,5442.0,259.1833,259.279,258.6861,258.7243,5442.0
2021-11-24 12:20:00,270.82,270.83,270.29,270.29,2501.0,258.973,258.9825,258.4661,258.4661,2501.0
2021-11-24 12:25:00,270.1,270.4,270.1,270.31,2811.0,258.2845,258.5713,258.2845,258.4853,2811.0
2021-11-24 12:30:00,270.31,271.06,270.3,270.83,2373.0,258.4853,259.2025,258.4757,258.9825,2373.0
2021-11-24 12:35:00,270.93,271.39,270.9,271.04,5346.0,259.0782,259.518,259.0495,259.1833,5346.0
2021-11-24 12:40:00,270.8,271.03,270.67,270.87,3781.0,258.9538,259.1738,258.8295,259.0208,3781.0
2021-11-24 12:45:00,270.82,271.0,270.61,270.84,5987.0,258.973,259.1451,258.7721,258.9921,5987.0
2021-11-24 12:50:00,270.96,271.3,270.93,271.22,3252.0,259.1068,259.432,259.0782,259.3555,3252.0
2021-11-24 12:55:00,271.39,271.53,271.13,271.44,5768.0,259.518,259.6519,259.2694,259.5658,5768.0
2021-11-24 13:00:00,271.59,272.12,271.5,271.56,6253.0,259.7093,260.2161,259.6232,259.6806,6253.0
2021-11-24 13:05:00,271.67,272.23,271.52,272.1,2500.0,259.7858,260.3213,259.6423,260.197,2500.0
2021-11-24 13:10:00,271.96,272.28,271.75,272.01,6106.0,260.0631,260.3691,259.8623,260.1109,6106.0
2021-11-24 13:15:00,272.04,272.45,271.94,272.41,4268.0,260.1396,260.5317,260.044,260.4934,4268.0
2021-11-24 13:20:00,272.32,273.6,272.32,273.51,4029.0,260.4073,261.6314,260.4073,261.5453,4029.0
2021-11-24 13:25:00,273.29,273.74,273.23,273.71,6640.0,261.3349,261.7652,261.2775,261.7365,6640.0
2021-11-24 13:30:00,273.72,273.89,273.12,273.12,3438.0,261.7461,261.9087,261.1723,261.1723,3438.0
2021-11-24 13:35:00,273.21,273.3,272.83,273.1,4248.0,261.2584,261.3445,260.895,261.1532,4248.0
2021-11-24 13:40:00,272.99,273.74,272.99,273.39,2381.0,261.048,261.7652,261.048,261.4305,2381.0
2021-11-24 13:45:00,273.39,273.76,273.28,273.76,1790.0,261.4305,261.7844,261.3253,261.7844,1790.0
2021-11-24 13:50:00,273.68,273.78,273.34,273.7,2285.0,261.7079,261.8035,261.3827,261.727,2285.0
2021-11-24 13:55:00,273.55,273.61,273.08,273.08,2181.0,261.5835,261.6409,261.1341,261.1341,2181.0
2021-11-24 14:00:00,272.86,273.75,272.86,273.14,3333.0,260.9237,261.7748,260.9237,261.1915,3333.0
2021-11-24 14:05:00,273.36,273.67,272.56,272.71,3202.0,261.4018,261.6983,260.6368,260.7803,3202.0
2021-11-24 14:10:00,272.7,272.83,272.23,272.61,4616.0,260.7707,260.895,260.3213,260.6847,4616.0
2021-11-24 14:15:00,272.82,273.35,272.82,273.15,1039.0,260.8855,261.3923,260.8855,261.201,1039.0
2021-11-24 14:20:00,273.28,273.29,273.2,273.2,1159.0,261.3253,261.3349,261.2488,261.2488,1159.0
2021-11-24 14:25:00,273.37,273.37,272.77,272.77,2300.0,261.4114,261.4114,260.8377,260.8377,2300.0
2021-11-24 14:30:00,272.83,273.14,272.83,272.98,1879.0,260.895,261.1915,260.895,261.0385,1879.0
2021-11-24 14:35:00,273.03,273.46,273.02,273.32,1185.0,261.0863,261.4975,261.0767,261.3636,1185.0
2021-11-24 14:40:00,273.28,273.87,273.14,273.71,4286.0,261.3253,261.8895,261.1915,261.7365,4286.0
2021-11-24 14:45:00,273.98,274.25,273.62,273.65,3766.0,261.9947,262.2529,261.6505,261.6792,3766.0
2021-11-24 14:50:00,273.78,274.06,273.77,273.91,1922.0,261.8035,262.0712,261.7939,261.9278,1922.0
2021-11-24 14:55:00,273.93,274.21,273.79,273.81,2622.0,261.9469,262.2147,261.813,261.8322,2622.0
2021-11-24 15:00:00,273.81,273.96,273.53,273.69,3307.0,261.8322,261.9756,261.5644,261.7174,3307.0
2021-11-24 15:05:00,273.81,274.87,273.81,274.78,7131.0,261.8322,262.8458,261.8322,262.7597,7131.0
2021-11-24 15:10:00,274.75,274.75,274.0,274.15,12229.0,262.731,262.731,262.0139,262.1573,12229.0
2021-11-24 15:15:00,274.16,274.71,273.98,274.56,3022.0,262.1669,262.6928,261.9947,262.5494,3022.0
2021-11-24 15:20:00,274.44,274.76,274.16,274.16,3202.0,262.4346,262.7406,262.1669,262.1669,3202.0
2021-11-24 15:25:00,274.13,274.41,274.13,274.17,3309.0,262.1382,262.4059,262.1382,262.1764,3309.0
2021-11-24 15:30:00,274.19,274.19,273.47,273.54,5127.0,262.1955,262.1955,261.507,261.574,5127.0
2021-11-24 15:35:00,273.47,274.49,273.47,274.49,5098.0,261.507,262.4824,261.507,262.4824,5098.0
2021-11-24 15:40:00,274.31,274.33,273.97,274.02,4843.0,262.3103,262.3294,261.9852,262.033,4843.0
2021-11-24 15:45:00,273.91,274.19,273.81,273.97,6488.0,261.9278,262.1955,261.8322,261.9852,6488.0
2021-11-24 15:50:00,274.01,275.0,273.96,274.84,25510.0,262.0234,262.9701,261.9756,262.8171,25510.0
2021-11-24 15:55:00,274.78,274.89,274.34,274.38,28840.0,262.7597,262.8649,262.339,262.3772,28840.0
2021-11-26 09:30:00,265.0,266.92,263.38,265.37,83445.0,253.4076,255.2436,251.8584,253.7614,83445.0
2021-11-26 09:35:00,265.76,267.9,265.65,266.84,41399.0,254.1343,256.1807,254.0291,255.1671,41399.0
2021-11-26 09:40:00,266.95,267.5,265.47,267.33,18657.0,255.2723,255.7982,253.857,255.6356,18657.0
2021-11-26 09:45:00,267.13,267.76,265.37,265.37,20942.0,255.4444,256.0468,253.7614,253.7614,20942.0
2021-11-26 09:50:00,265.41,266.23,264.5,265.28,19875.0,253.7996,254.5838,252.9294,253.6753,19875.0
2021-11-26 09:55:00,265.61,267.65,264.81,266.43,12777.0,253.9909,255.9416,253.2259,254.775,12777.0
2021-11-26 10:00:00,266.39,266.39,264.3,264.3,8764.0,254.7368,254.7368,252.7382,252.7382,8764.0
2021-11-26 10:05:00,264.03,266.01,264.0,265.48,11363.0,252.48,254.3734,252.4513,253.8666,11363.0
2021-11-26 10:10:00,265.48,265.48,264.77,265.17,7267.0,253.8666,253.8666,253.1876,253.5701,7267.0
2021-11-26 10:15:00,264.97,265.89,264.24,265.56,10915.0,253.3789,254.2586,252.6808,253.9431,10915.0
2021-11-26 10:20:00,265.85,268.11,265.85,267.54,5827.0,254.2204,256.3815,254.2204,255.8364,5827.0
2021-11-26 10:25:00,267.13,267.72,266.67,267.72,9803.0,255.4444,256.0086,255.0045,256.0086,9803.0
2021-11-26 10:30:00,267.97,268.48,266.83,267.6,11109.0,256.2476,256.7353,255.1575,255.8938,11109.0
2021-11-26 10:35:00,268.05,268.1,267.16,267.16,3328.0,256.3241,256.3719,255.4731,255.4731,3328.0
2021-11-26 10:40:00,267.23,267.58,266.78,266.87,5005.0,255.54,255.8747,255.1097,255.1958,5005.0
2021-11-26 10:45:00,266.7,267.09,266.03,266.68,6450.0,255.0332,255.4061,254.3925,255.0141,6450.0
2021-11-26 10:50:00,266.95,267.57,266.14,266.53,5419.0,255.2723,255.8651,254.4977,254.8706,5419.0
2021-11-26 10:55:00,266.4,266.92,265.91,266.86,4194.0,254.7463,255.2436,254.2778,255.1862,4194.0
2021-11-26 11:00:00,266.69,266.69,265.28,265.54,6941.0,255.0236,255.0236,253.6753,253.9239,6941.0
2021-11-26 11:05:00,265.68,266.05,265.36,265.52,5414.0,254.0578,254.4116,253.7518,253.9048,5414.0
2021-11-26 11:10:00,265.52,265.68,264.63,264.66,5846.0,253.9048,254.0578,253.0537,253.0824,5846.0
2021-11-26 11:15:00,264.46,264.52,263.38,263.59,13626.0,252.8912,252.9486,251.8584,252.0592,13626.0
2021-11-26 11:20:00,263.5,263.59,262.84,263.45,10336.0,251.9732,252.0592,251.342,251.9254,10336.0
2021-11-26 11:25:00,263.65,265.03,263.62,265.03,8545.0,252.1166,253.4362,252.0879,253.4362,8545.0
2021-11-26 11:30:00,264.77,264.78,264.26,264.44,5795.0,253.1876,253.1972,252.6999,252.8721,5795.0
2021-11-26 11:35:00,264.58,266.27,264.58,266.25,5207.0,253.0059,254.622,253.0059,254.6029,5207.0
2021-11-26 11:40:00,266.31,266.79,265.57,265.57,18695.0,254.6603,255.1193,253.9526,253.9526,18695.0
2021-11-26 11:45:00,265.61,266.95,265.32,266.81,10754.0,253.9909,255.2723,253.7136,255.1384,10754.0
2021-11-26 11:50:00,266.97,266.97,266.0,266.06,8229.0,255.2914,255.2914,254.3638,254.4212,8229.0
2021-11-26 11:55:00,266.06,267.17,266.05,266.72,4128.0,254.4212,255.4826,254.4116,255.0523,4128.0
2021-11-26 12:00:00,266.9,267.36,266.0,266.96,6750.0,255.2244,255.6643,254.3638,255.2818,6750.0
2021-11-26 12:05:00,266.87,268.16,266.86,268.16,5688.0,255.1958,256.4293,255.1862,256.4293,5688.0
2021-11-26 12:10:00,267.99,268.22,267.39,267.85,7723.0,256.2668,256.4867,255.693,256.1329,7723.0
2021-11-26 12:15:00,267.85,268.07,267.5,267.61,3995.0,256.1329,256.3433,255.7982,255.9034,3995.0
2021-11-26 12:20:00,267.58,268.07,267.19,268.01,4259.0,255.8747,256.3433,255.5018,256.2859,4259.0
2021-11-26 12:25:00,268.02,268.43,267.71,268.21,5307.0,256.2954,256.6875,255.999,256.4771,5307.0
2021-11-26 12:30:00,268.5,269.15,268.12,269.01,9974.0,256.7545,257.376,256.3911,257.2421,9974.0
2021-11-26 12:35:00,269.25,269.68,268.98,268.98,6200.0,257.4716,257.8828,257.2135,257.2135,6200.0
2021-11-26 12:40:00,268.94,269.38,268.85,269.25,14819.0,257.1752,257.596,257.0891,257.4716,14819.0
2021-11-26 12:45:00,269.2,269.24,268.45,268.54,12142.0,257.4238,257.4621,256.7066,256.7927,12142.0
2021-11-26 12:50:00,268.21,268.34,266.37,266.53,26239.0,256.4771,256.6014,254.7176,254.8706,26239.0
2021-11-26 12:55:00,266.56,267.83,266.56,266.96,32317.0,254.8993,256.1138,254.8993,255.2818,32317.0
2021-11-29 09:30:00,271.29,272.21,270.34,270.71,48927.0,259.4224,260.3022,258.514,258.8678,48927.0
2021-11-29 09:35:00,270.6,272.16,270.17,270.79,29592.0,258.7626,260.2543,258.3514,258.9443,29592.0
2021-11-29 09:40:00,270.87,271.23,269.85,270.0,14873.0,259.0208,259.365,258.0454,258.1888,14873.0
2021-11-29 09:45:00,270.14,270.61,268.2,269.91,10287.0,258.3227,258.7721,256.4676,258.1028,10287.0
2021-11-29 09:50:00,269.23,271.34,269.11,271.0,5919.0,257.4525,259.4702,257.3378,259.1451,5919.0
2021-11-29 09:55:00,270.93,272.92,270.93,272.87,18657.0,259.0782,260.9811,259.0782,260.9333,18657.0
2021-11-29 10:00:00,272.78,272.95,271.54,271.55,16481.0,260.8472,261.0098,259.6615,259.671,16481.0
2021-11-29 10:05:00,271.49,272.82,271.1,271.87,9575.0,259.6137,260.8855,259.2407,259.977,9575.0
2021-11-29 10:10:00,271.86,272.0,271.1,271.33,8197.0,259.9675,260.1013,259.2407,259.4607,8197.0
2021-11-29 10:15:00,272.09,272.42,270.98,272.42,3744.0,260.1874,260.503,259.126,260.503,3744.0
2021-11-29 10:20:00,272.71,272.75,271.83,272.1,6524.0,260.7803,260.8185,259.9388,260.197,6524.0
2021-11-29 10:25:00,271.74,271.74,269.62,269.62,5695.0,259.8527,259.8527,257.8255,257.8255,5695.0
2021-11-29 10:30:00,269.54,270.1,268.72,270.04,9119.0,257.749,258.2845,256.9648,258.2271,9119.0
2021-11-29 10:35:00,269.94,270.42,268.64,269.77,5250.0,258.1315,258.5905,256.8883,257.9689,5250.0
2021-11-29 10:40:00,269.98,269.99,268.87,269.8,3887.0,258.1697,258.1793,257.1083,257.9976,3887.0
2021-11-29 10:45:00,270.4,270.45,269.58,270.2,7350.0,258.5713,258.6191,257.7872,258.3801,7350.0
2021-11-29 10:50:00,269.92,270.61,269.68,269.95,3148.0,258.1123,258.7721,257.8828,258.141,3148.0
2021-11-29 10:55:00,270.31,270.55,270.01,270.44,2584.0,258.4853,258.7148,258.1984,258.6096,2584.0
2021-11-29 11:00:00,270.46,271.32,270.31,271.31,6151.0,258.6287,259.4511,258.4853,259.4415,6151.0
2021-11-29 11:05:00,271.36,272.1,271.36,271.84,4176.0,259.4893,260.197,259.4893,259.9483,4176.0
2021-11-29 11:10:00,272.1,272.69,272.0,272.3,5644.0,260.197,260.7612,260.1013,260.3882,5644.0
2021-11-29 11:15:00,272.66,272.66,272.0,272.38,5611.0,260.7325,260.7325,260.1013,260.4647,5611.0
2021-11-29 11:20:00,272.27,272.66,272.11,272.18,6759.0,260.3595,260.7325,260.2065,260.2735,6759.0
2021-11-29 11:25:00,272.0,272.26,270.91,270.92,4007.0,260.1013,260.35,259.059,259.0686,4007.0
2021-11-29 11:30:00,271.29,271.89,270.6,270.6,11863.0,259.4224,259.9962,258.7626,258.7626,11863.0
2021-11-29 11:35:00,271.04,271.73,271.04,271.69,4637.0,259.1833,259.8432,259.1833,259.8049,4637.0
2021-11-29 11:40:00,271.45,271.79,271.45,271.63,1726.0,259.5754,259.9005,259.5754,259.7475,1726.0
2021-11-29 11:45:00,271.88,272.31,271.56,272.31,2100.0,259.9866,260.3978,259.6806,260.3978,2100.0
2021-11-29 11:50:00,272.18,272.9,272.18,272.9,6441.0,260.2735,260.962,260.2735,260.962,6441.0
2021-11-29 11:55:00,272.7,273.38,272.56,273.38,7624.0,260.7707,261.421,260.6368,261.421,7624.0
2021-11-29 12:00:00,273.34,274.0,273.14,274.0,7520.0,261.3827,262.0139,261.1915,262.0139,7520.0
2021-11-29 12:05:00,273.98,274.0,273.68,273.73,7279.0,261.9947,262.0139,261.7079,261.7557,7279.0
2021-11-29 12:10:00,273.82,274.0,273.69,273.99,2285.0,261.8417,262.0139,261.7174,262.0043,2285.0
2021-11-29 12:15:00,274.0,274.03,273.79,273.87,9595.0,262.0139,262.0425,261.813,261.8895,9595.0
2021-11-29 12:20:00,274.0,274.0,273.46,274.0,8121.0,262.0139,262.0139,261.4975,262.0139,8121.0
2021-11-29 12:25:00,274.0,274.04,273.68,273.7,4412.0,262.0139,262.0521,261.7079,261.727,4412.0
2021-11-29 12:30:00,273.8,274.05,273.72,273.72,11239.0,261.8226,262.0617,261.7461,261.7461,11239.0
2021-11-29 12:35:00,274.0,274.57,273.61,274.49,5854.0,262.0139,262.5589,261.6409,262.4824,5854.0
2021-11-29 12:40:00,274.53,274.77,274.28,274.77,4993.0,262.5207,262.7502,262.2816,262.7502,4993.0
2021-11-29 12:45:00,274.9,275.06,274.86,275.06,3049.0,262.8745,263.0275,262.8362,263.0275,3049.0
2021-11-29 12:50:00,274.93,274.96,274.68,274.96,2691.0,262.9032,262.9319,262.6641,262.9319,2691.0
2021-11-29 12:55:00,275.0,275.51,275.0,275.36,3295.0,262.9701,263.4578,262.9701,263.3144,3295.0
2021-11-29 13:00:00,275.23,275.83,275.23,275.83,1660.0,263.19,263.7638,263.19,263.7638,1660.0
2021-11-29 13:05:00,275.78,276.19,275.76,276.0,6048.0,263.716,264.1081,263.6969,263.9264,6048.0
2021-11-29 13:10:00,275.9,276.13,275.8,275.98,6849.0,263.8307,264.0507,263.7351,263.9072,6849.0
2021-11-29 13:15:00,276.1,276.1,275.28,275.84,4502.0,264.022,264.022,263.2379,263.7734,4502.0
2021-11-29 13:20:00,275.84,275.97,275.65,275.89,2884.0,263.7734,263.8977,263.5917,263.8212,2884.0
2021-11-29 13:25:00,275.91,276.42,275.9,276.18,3500.0,263.8403,264.328,263.8307,264.0985,3500.0
2021-11-29 13:30:00,276.46,276.89,276.36,276.63,2702.0,264.3662,264.7774,264.2706,264.5288,2702.0
2021-11-29 13:35:00,276.56,276.71,275.7,275.7,2920.0,264.4619,264.6053,263.6395,263.6395,2920.0
2021-11-29 13:40:00,275.68,276.02,275.3,275.3,2212.0,263.6204,263.9455,263.257,263.257,2212.0
2021-11-29 13:45:00,275.16,276.15,275.16,276.03,1309.0,263.1231,264.0698,263.1231,263.9551,1309.0
2021-11-29 13:50:00,276.08,276.3,275.91,276.3,697.0,264.0029,264.2132,263.8403,264.2132,697.0
2021-11-29 13:55:00,276.27,276.79,276.12,276.79,2682.0,264.1846,264.6818,264.0411,264.6818,2682.0
2021-11-29 14:00:00,276.64,276.7,276.29,276.35,2332.0,264.5384,264.5957,264.2037,264.2611,2332.0
2021-11-29 14:05:00,276.87,276.92,276.11,276.11,2214.0,264.7583,264.8061,264.0316,264.0316,2214.0
2021-11-29 14:10:00,276.27,276.89,276.27,276.89,4890.0,264.1846,264.7774,264.1846,264.7774,4890.0
2021-11-29 14:15:00,276.93,276.94,276.28,276.28,2100.0,264.8157,264.8252,264.1941,264.1941,2100.0
2021-11-29 14:20:00,276.61,276.61,276.22,276.56,2258.0,264.5097,264.5097,264.1367,264.4619,2258.0
2021-11-29 14:25:00,276.69,276.89,276.52,276.89,3163.0,264.5862,264.7774,264.4236,264.7774,3163.0
2021-11-29 14:30:00,276.95,276.95,276.46,276.46,3070.0,264.8348,264.8348,264.3662,264.3662,3070.0
2021-11-29 14:35:00,276.45,276.82,276.22,276.65,2808.0,264.3567,264.7105,264.1367,264.5479,2808.0
2021-11-29 14:40:00,276.61,277.11,276.61,277.08,9804.0,264.5097,264.9878,264.5097,264.9591,9804.0
2021-11-29 14:45:00,277.11,277.11,276.88,277.08,3094.0,264.9878,264.9878,264.7679,264.9591,3094.0
2021-11-29 14:50:00,277.03,277.47,277.0,277.11,3608.0,264.9113,265.3321,264.8826,264.9878,3608.0
2021-11-29 14:55:00,276.97,277.13,276.73,276.99,4248.0,264.8539,265.0069,264.6244,264.8731,4248.0
2021-11-29 15:00:00,276.91,277.24,276.78,276.92,4659.0,264.7966,265.1121,264.6722,264.8061,4659.0
2021-11-29 15:05:00,276.74,276.9,276.35,276.67,12556.0,264.634,264.787,264.2611,264.5671,12556.0
2021-11-29 15:10:00,276.87,277.1,276.87,276.89,5310.0,264.7583,264.9782,264.7583,264.7774,5310.0
2021-11-29 15:15:00,276.88,277.36,276.74,276.92,5945.0,264.7679,265.2269,264.634,264.8061,5945.0
2021-11-29 15:20:00,276.92,277.43,276.87,277.37,2952.0,264.8061,265.2938,264.7583,265.2364,2952.0
2021-11-29 15:25:00,277.38,277.43,276.63,276.69,4785.0,265.246,265.2938,264.5288,264.5862,4785.0
2021-11-29 15:30:00,276.66,276.66,276.36,276.48,6821.0,264.5575,264.5575,264.2706,264.3854,6821.0
2021-11-29 15:35:00,276.48,276.66,276.35,276.43,7539.0,264.3854,264.5575,264.2611,264.3376,7539.0
2021-11-29 15:40:00,276.41,276.5,275.9,276.33,6640.0,264.3184,264.4045,263.8307,264.2419,6640.0
2021-11-29 15:45:00,276.26,276.26,275.78,276.06,6399.0,264.175,264.175,263.716,263.9837,6399.0
2021-11-29 15:50:00,276.21,276.49,275.74,276.23,12357.0,264.1272,264.3949,263.6777,264.1463,12357.0
2021-11-29 15:55:00,276.22,276.78,275.62,275.63,31733.0,264.1367,264.6722,263.563,263.5725,31733.0
2021-11-30 09:30:00,275.0,277.12,274.26,276.99,20909.0,262.9701,264.9974,262.2625,264.8731,20909.0
2021-11-30 09:35:00,275.52,275.76,273.72,274.09,7571.0,263.4674,263.6969,261.7461,262.0999,7571.0
2021-11-30 09:40:00,274.4,276.97,274.28,276.64,2708.0,262.3964,264.8539,262.2816,264.5384,2708.0
2021-11-30 09:45:00,276.47,277.0,274.55,275.49,6829.0,264.3758,264.8826,262.5398,263.4387,6829.0
2021-11-30 09:50:00,274.55,274.69,273.85,274.42,3480.0,262.5398,262.6737,261.8704,262.4155,3480.0
2021-11-30 09:55:00,274.89,277.59,274.42,276.9,4367.0,262.8649,265.4468,262.4155,264.787,4367.0
2021-11-30 10:00:00,276.28,276.28,275.08,275.75,14127.0,264.1941,264.1941,263.0466,263.6873,14127.0
2021-11-30 10:05:00,275.75,276.89,275.74,276.44,7598.0,263.6873,264.7774,263.6777,264.3471,7598.0
2021-11-30 10:10:00,276.14,276.65,272.57,273.15,18675.0,264.0602,264.5479,260.6464,261.201,18675.0
2021-11-30 10:15:00,273.87,275.61,273.87,275.3,7313.0,261.8895,263.5534,261.8895,263.257,7313.0
2021-11-30 10:20:00,274.51,274.67,273.03,274.04,6988.0,262.5015,262.6545,261.0863,262.0521,6988.0
2021-11-30 10:25:00,274.3,275.18,274.06,275.16,3520.0,262.3007,263.1422,262.0712,263.1231,3520.0
2021-11-30 10:30:00,274.88,275.46,274.6,274.6,2882.0,262.8554,263.41,262.5876,262.5876,2882.0
2021-11-30 10:35:00,274.84,275.12,272.54,273.0,6274.0,262.8171,263.0849,260.6177,261.0576,6274.0
2021-11-30 10:40:00,272.77,273.58,272.5,272.86,5406.0,260.8377,261.6122,260.5795,260.9237,5406.0
2021-11-30 10:45:00,272.45,272.6,270.62,271.42,14327.0,260.5317,260.6751,258.7817,259.5467,14327.0
2021-11-30 10:50:00,271.24,271.35,269.51,269.89,5908.0,259.3746,259.4798,257.7203,258.0836,5908.0
2021-11-30 10:55:00,269.59,270.09,269.31,269.95,3930.0,257.7968,258.2749,257.529,258.141,3930.0
2021-11-30 11:00:00,269.15,269.81,268.27,269.3,11281.0,257.376,258.0071,256.5345,257.5195,11281.0
2021-11-30 11:05:00,269.44,269.48,268.25,268.43,7467.0,257.6533,257.6916,256.5154,256.6875,7467.0
2021-11-30 11:10:00,268.26,269.68,267.81,269.68,8012.0,256.5249,257.8828,256.0946,257.8828,8012.0
2021-11-30 11:15:00,269.34,269.44,268.86,269.26,4706.0,257.5577,257.6533,257.0987,257.4812,4706.0
2021-11-30 11:20:00,269.22,269.62,267.65,267.65,8463.0,257.443,257.8255,255.9416,255.9416,8463.0
2021-11-30 11:25:00,267.56,268.85,267.56,268.81,4678.0,255.8556,257.0891,255.8556,257.0509,4678.0
2021-11-30 11:30:00,268.52,269.11,266.86,266.86,10014.0,256.7736,257.3378,255.1862,255.1862,10014.0
2021-11-30 11:35:00,267.15,267.66,266.72,267.6,6087.0,255.4635,255.9512,255.0523,255.8938,6087.0
2021-11-30 11:40:00,267.46,267.46,266.51,266.61,7080.0,255.7599,255.7599,254.8515,254.9471,7080.0
2021-11-30 11:45:00,266.74,266.74,265.28,265.41,11703.0,255.0714,255.0714,253.6753,253.7996,11703.0
2021-11-30 11:50:00,265.33,266.72,265.18,265.7,8856.0,253.7231,255.0523,253.5797,254.0769,8856.0
2021-11-30 11:55:00,265.77,266.2,265.19,266.2,6014.0,254.1439,254.5551,253.5892,254.5551,6014.0
2021-11-30 12:00:00,266.3,266.3,264.54,264.94,7532.0,254.6507,254.6507,252.9677,253.3502,7532.0
2021-11-30 12:05:00,265.13,265.16,264.37,265.01,12470.0,253.5319,253.5606,252.8051,253.4171,12470.0
2021-11-30 12:10:00,265.05,266.02,264.3,264.9,7288.0,253.4554,254.3829,252.7382,253.3119,7288.0
2021-11-30 12:15:00,265.06,267.16,265.06,266.99,6523.0,253.4649,255.4731,253.4649,255.3105,6523.0
2021-11-30 12:20:00,266.99,267.49,266.43,266.91,6829.0,255.3105,255.7886,254.775,255.234,6829.0
2021-11-30 12:25:00,267.06,267.87,267.05,267.37,6108.0,255.3774,256.152,255.3679,255.6739,6108.0
2021-11-30 12:30:00,267.18,267.52,267.04,267.52,800.0,255.4922,255.8173,255.3583,255.8173,800.0
2021-11-30 12:35:00,267.8,267.91,266.93,267.6,2157.0,256.0851,256.1903,255.2531,255.8938,2157.0
2021-11-30 12:40:00,267.6,267.92,267.01,267.92,2672.0,255.8938,256.1998,255.3296,256.1998,2672.0
2021-11-30 12:45:00,268.03,268.08,267.46,267.83,2467.0,256.305,256.3528,255.7599,256.1138,2467.0
2021-11-30 12:50:00,267.79,268.11,267.59,267.97,2934.0,256.0755,256.3815,255.8843,256.2476,2934.0
2021-11-30 12:55:00,268.26,268.26,266.32,266.51,2011.0,256.5249,256.5249,254.6698,254.8515,2011.0
2021-11-30 13:00:00,267.01,267.01,265.1,265.1,13015.0,255.3296,255.3296,253.5032,253.5032,13015.0
2021-11-30 13:05:00,265.3,266.2,265.02,265.69,11909.0,253.6944,254.5551,253.4267,254.0674,11909.0
2021-11-30 13:10:00,265.82,265.88,265.42,265.88,1868.0,254.1917,254.2491,253.8092,254.2491,1868.0
2021-11-30 13:15:00,266.0,266.8,265.87,266.2,3402.0,254.3638,255.1288,254.2395,254.5551,3402.0
2021-11-30 13:20:00,266.04,266.89,265.66,266.89,1257.0,254.4021,255.2149,254.0387,255.2149,1257.0
2021-11-30 13:25:00,266.81,266.82,266.13,266.4,4671.0,255.1384,255.1479,254.4881,254.7463,4671.0
2021-11-30 13:30:00,266.1,266.99,266.1,266.99,2200.0,254.4594,255.3105,254.4594,255.3105,2200.0
2021-11-30 13:35:00,267.38,267.58,267.38,267.56,625.0,255.6834,255.8747,255.6834,255.8556,625.0
2021-11-30 13:40:00,267.35,267.53,267.16,267.37,3774.0,255.6548,255.8269,255.4731,255.6739,3774.0
2021-11-30 13:45:00,267.35,267.72,267.35,267.72,511.0,255.6548,256.0086,255.6548,256.0086,511.0
2021-11-30 13:50:00,267.69,268.32,267.69,268.26,2012.0,255.9799,256.5823,255.9799,256.5249,2012.0
2021-11-30 13:55:00,268.46,268.88,268.32,268.88,2800.0,256.7162,257.1178,256.5823,257.1178,2800.0
2021-11-30 14:00:00,268.87,268.9,268.4,268.9,1112.0,257.1083,257.137,256.6588,257.137,1112.0
2021-11-30 14:05:00,268.87,269.08,268.6,269.08,2327.0,257.1083,257.3091,256.8501,257.3091,2327.0
2021-11-30 14:10:00,269.23,269.68,269.23,269.67,1430.0,257.4525,257.8828,257.4525,257.8733,1430.0
2021-11-30 14:15:00,269.53,269.58,269.06,269.57,972.0,257.7394,257.7872,257.29,257.7776,972.0
2021-11-30 14:20:00,269.38,269.54,268.77,268.77,4297.0,257.596,257.749,257.0126,257.0126,4297.0
2021-11-30 14:25:00,269.24,269.44,268.71,268.98,2048.0,257.4621,257.6533,256.9553,257.2135,2048.0
2021-11-30 14:30:00,268.66,269.52,268.52,268.81,7798.0,256.9075,257.7298,256.7736,257.0509,7798.0
2021-11-30 14:35:00,268.81,268.81,268.28,268.54,5247.0,257.0509,257.0509,256.5441,256.7927,5247.0
2021-11-30 14:40:00,268.69,268.69,267.93,267.93,3142.0,256.9361,256.9361,256.2094,256.2094,3142.0
2021-11-30 14:45:00,268.16,268.28,267.03,267.03,3025.0,256.4293,256.5441,255.3488,255.3488,3025.0
2021-11-30 14:50:00,267.32,267.45,266.72,267.09,3170.0,255.6261,255.7504,255.0523,255.4061,3170.0
2021-11-30 14:55:00,267.23,267.47,267.04,267.23,1958.0,255.54,255.7695,255.3583,255.54,1958.0
2021-11-30 15:00:00,267.38,267.75,267.17,267.47,3503.0,255.6834,256.0373,255.4826,255.7695,3503.0
2021-11-30 15:05:00,267.63,267.75,266.85,266.85,5303.0,255.9225,256.0373,255.1766,255.1766,5303.0
2021-11-30 15:10:00,266.74,267.32,266.53,266.53,3720.0,255.0714,255.6261,254.8706,254.8706,3720.0
2021-11-30 15:15:00,266.81,267.31,266.79,267.04,3211.0,255.1384,255.6165,255.1193,255.3583,3211.0
2021-11-30 15:20:00,267.06,267.13,266.29,266.29,9229.0,255.3774,255.4444,254.6411,254.6411,9229.0
2021-11-30 15:25:00,266.05,266.05,265.29,265.41,6825.0,254.4116,254.4116,253.6849,253.7996,6825.0
2021-11-30 15:30:00,265.33,266.63,265.14,266.48,13447.0,253.7231,254.9663,253.5414,254.8228,13447.0
2021-11-30 15:35:00,266.47,266.75,265.85,266.25,7335.0,254.8133,255.081,254.2204,254.6029,7335.0
2021-11-30 15:40:00,266.22,267.6,266.22,267.52,12271.0,254.5742,255.8938,254.5742,255.8173,12271.0
2021-11-30 15:45:00,267.44,268.11,267.29,267.63,20069.0,255.7408,256.3815,255.5974,255.9225,20069.0
2021-11-30 15:50:00,267.36,267.68,266.26,266.26,41809.0,255.6643,255.9703,254.6124,254.6124,41809.0
2021-11-30 15:55:00,266.36,267.43,266.18,266.44,105706.0,254.7081,255.7313,254.5359,254.7846,105706.0
2021-12-01 09:30:00,270.01,271.15,268.2,269.5,43437.0,258.1984,259.2885,256.4676,257.7107,43437.0
2021-12-01 09:35:00,269.35,270.95,268.44,269.17,14715.0,257.5673,259.0973,256.6971,257.3951,14715.0
2021-12-01 09:40:00,269.0,271.81,269.0,271.5,20354.0,257.2326,259.9197,257.2326,259.6232,20354.0
2021-12-01 09:45:00,271.29,272.7,271.25,272.44,16796.0,259.4224,260.7707,259.3842,260.5221,16796.0
2021-12-01 09:50:00,272.29,272.78,271.28,271.28,5031.0,260.3787,260.8472,259.4128,259.4128,5031.0
2021-12-01 09:55:00,271.52,274.12,271.44,274.05,7557.0,259.6423,262.1286,259.5658,262.0617,7557.0
2021-12-01 10:00:00,274.02,274.78,274.0,274.01,12586.0,262.033,262.7597,262.0139,262.0234,12586.0
2021-12-01 10:05:00,274.06,275.51,273.91,275.4,10272.0,262.0712,263.4578,261.9278,263.3526,10272.0
2021-12-01 10:10:00,275.57,275.64,274.59,274.82,7971.0,263.5152,263.5821,262.578,262.798,7971.0
2021-12-01 10:15:00,274.86,275.03,273.78,273.8,7556.0,262.8362,262.9988,261.8035,261.8226,7556.0
2021-12-01 10:20:00,274.05,274.96,273.25,274.96,10374.0,262.0617,262.9319,261.2967,262.9319,10374.0
2021-12-01 10:25:00,274.85,276.0,274.59,274.59,11070.0,262.8267,263.9264,262.578,262.578,11070.0
2021-12-01 10:30:00,275.03,275.12,274.22,274.22,6588.0,262.9988,263.0849,262.2242,262.2242,6588.0
2021-12-01 10:35:00,274.44,275.5,274.26,274.67,16802.0,262.4346,263.4482,262.2625,262.6545,16802.0
2021-12-01 10:40:00,274.0,275.0,273.26,274.21,13988.0,262.0139,262.9701,261.3062,262.2147,13988.0
2021-12-01 10:45:00,274.17,274.76,273.68,273.91,3693.0,262.1764,262.7406,261.7079,261.9278,3693.0
2021-12-01 10:50:00,274.32,274.81,274.19,274.61,4042.0,262.3199,262.7884,262.1955,262.5972,4042.0
2021-12-01 10:55:00,274.61,275.12,274.36,275.06,6090.0,262.5972,263.0849,262.3581,263.0275,6090.0
2021-12-01 11:00:00,275.25,275.66,274.51,274.73,17161.0,263.2092,263.6012,262.5015,262.7119,17161.0
2021-12-01 11:05:00,274.72,275.0,274.38,274.51,2758.0,262.7024,262.9701,262.3772,262.5015,2758.0
2021-12-01 11:10:00,274.62,274.85,273.61,274.24,2812.0,262.6067,262.8267,261.6409,262.2434,2812.0
2021-12-01 11:15:00,274.29,274.29,273.85,274.28,3438.0,262.2912,262.2912,261.8704,262.2816,3438.0
2021-12-01 11:20:00,273.81,273.81,272.78,273.1,8878.0,261.8322,261.8322,260.8472,261.1532,8878.0
2021-12-01 11:25:00,272.91,273.35,272.23,272.34,4275.0,260.9715,261.3923,260.3213,260.4265,4275.0
2021-12-01 11:30:00,272.51,272.95,271.91,272.57,9773.0,260.589,261.0098,260.0153,260.6464,9773.0
2021-12-01 11:35:00,272.89,273.35,272.68,273.34,4303.0,260.9524,261.3923,260.7516,261.3827,4303.0
2021-12-01 11:40:00,273.32,273.43,272.7,272.84,6180.0,261.3636,261.4688,260.7707,260.9046,6180.0
2021-12-01 11:45:00,272.7,272.7,271.84,272.26,7692.0,260.7707,260.7707,259.9483,260.35,7692.0
2021-12-01 11:50:00,272.26,272.26,271.0,271.06,2614.0,260.35,260.35,259.1451,259.2025,2614.0
2021-12-01 11:55:00,270.6,270.96,269.84,270.83,5598.0,258.7626,259.1068,258.0358,258.9825,5598.0
2021-12-01 12:00:00,270.72,271.08,270.36,271.04,3032.0,258.8773,259.2216,258.5331,259.1833,3032.0
2021-12-01 12:05:00,270.85,271.49,270.65,271.45,3521.0,259.0016,259.6137,258.8104,259.5754,3521.0
2021-12-01 12:10:00,271.6,271.97,271.29,271.61,3619.0,259.7188,260.0727,259.4224,259.7284,3619.0
2021-12-01 12:15:00,271.77,271.98,271.5,271.51,6835.0,259.8814,260.0822,259.6232,259.6328,6835.0
2021-12-01 12:20:00,271.64,272.0,271.2,271.47,2849.0,259.7571,260.1013,259.3363,259.5945,2849.0
2021-12-01 12:25:00,271.48,271.48,270.9,271.13,2288.0,259.6041,259.6041,259.0495,259.2694,2288.0
2021-12-01 12:30:00,270.86,271.6,270.86,271.53,6200.0,259.0112,259.7188,259.0112,259.6519,6200.0
2021-12-01 12:35:00,271.44,271.44,270.62,270.92,2698.0,259.5658,259.5658,258.7817,259.0686,2698.0
2021-12-01 12:40:00,271.08,271.08,270.57,270.88,3194.0,259.2216,259.2216,258.7339,259.0303,3194.0
2021-12-01 12:45:00,270.63,270.68,270.3,270.52,1598.0,258.7913,258.8391,258.4757,258.6861,1598.0
2021-12-01 12:50:00,270.37,270.37,269.84,270.1,4768.0,258.5426,258.5426,258.0358,258.2845,4768.0
2021-12-01 12:55:00,269.84,270.33,269.0,269.0,8158.0,258.0358,258.5044,257.2326,257.2326,8158.0
2021-12-01 13:00:00,269.29,269.63,268.95,269.01,4922.0,257.5099,257.835,257.1848,257.2421,4922.0
2021-12-01 13:05:00,269.44,269.48,267.79,268.21,7659.0,257.6533,257.6916,256.0755,256.4771,7659.0
2021-12-01 13:10:00,267.93,268.4,267.71,268.18,6762.0,256.2094,256.6588,255.999,256.4484,6762.0
2021-12-01 13:15:00,267.95,268.43,267.01,267.1,4029.0,256.2285,256.6875,255.3296,255.4157,4029.0
2021-12-01 13:20:00,267.18,268.08,267.18,267.92,7176.0,255.4922,256.3528,255.4922,256.1998,7176.0
2021-12-01 13:25:00,268.05,268.42,267.86,268.42,7300.0,256.3241,256.678,256.1424,256.678,7300.0
2021-12-01 13:30:00,268.42,268.56,267.76,267.95,5773.0,256.678,256.8118,256.0468,256.2285,5773.0
2021-12-01 13:35:00,268.09,268.61,267.86,268.36,4295.0,256.3624,256.8596,256.1424,256.6206,4295.0
2021-12-01 13:40:00,268.11,268.4,266.97,267.43,4791.0,256.3815,256.6588,255.2914,255.7313,4791.0
2021-12-01 13:45:00,267.49,267.5,265.68,265.68,7750.0,255.7886,255.7982,254.0578,254.0578,7750.0
2021-12-01 13:50:00,265.98,267.52,265.98,266.75,5635.0,254.3447,255.8173,254.3447,255.081,5635.0
2021-12-01 13:55:00,266.97,268.01,266.97,267.76,10458.0,255.2914,256.2859,255.2914,256.0468,10458.0
2021-12-01 14:00:00,267.6,268.18,266.86,266.86,6226.0,255.8938,256.4484,255.1862,255.1862,6226.0
2021-12-01 14:05:00,267.13,267.37,266.25,266.25,5300.0,255.4444,255.6739,254.6029,254.6029,5300.0
2021-12-01 14:10:00,266.07,266.23,265.66,265.96,5140.0,254.4308,254.5838,254.0387,254.3256,5140.0
2021-12-01 14:15:00,266.28,266.28,264.82,265.07,6505.0,254.6316,254.6316,253.2354,253.4745,6505.0
2021-12-01 14:20:00,265.2,266.09,265.2,266.07,5191.0,253.5988,254.4499,253.5988,254.4308,5191.0
2021-12-01 14:25:00,266.06,266.86,265.55,266.86,3500.0,254.4212,255.1862,253.9335,255.1862,3500.0
2021-12-01 14:30:00,266.64,267.12,266.34,266.55,4167.0,254.9758,255.4348,254.6889,254.8898,4167.0
2021-12-01 14:35:00,266.39,267.08,265.79,266.71,6962.0,254.7368,255.3966,254.163,255.0428,6962.0
2021-12-01 14:40:00,266.59,266.59,265.55,265.93,3036.0,254.928,254.928,253.9335,254.2969,3036.0
2021-12-01 14:45:00,265.67,266.57,265.42,266.05,4722.0,254.0482,254.9089,253.8092,254.4116,4722.0
2021-12-01 14:50:00,266.53,267.0,265.63,265.63,3130.0,254.8706,255.3201,254.01,254.01,3130.0
2021-12-01 14:55:00,265.65,266.22,265.45,265.45,4256.0,254.0291,254.5742,253.8379,253.8379,4256.0
2021-12-01 15:00:00,265.47,265.62,264.82,264.91,7635.0,253.857,254.0004,253.2354,253.3215,7635.0
2021-12-01 15:05:00,264.82,265.28,263.53,264.25,26354.0,253.2354,253.6753,252.0019,252.6904,26354.0
2021-12-01 15:10:00,264.34,264.61,264.01,264.57,4974.0,252.7764,253.0346,252.4609,252.9964,4974.0
2021-12-01 15:15:00,264.37,264.37,263.0,263.09,7122.0,252.8051,252.8051,251.495,251.5811,7122.0
2021-12-01 15:20:00,263.0,263.13,261.53,261.74,29308.0,251.495,251.6194,250.0894,250.2902,29308.0
2021-12-01 15:25:00,261.5,262.77,261.25,262.13,7474.0,250.0607,251.2751,249.8216,250.6631,7474.0
2021-12-01 15:30:00,262.02,262.74,261.65,262.74,16939.0,250.5579,251.2464,250.2041,251.2464,16939.0
2021-12-01 15:35:00,262.56,263.15,261.94,262.94,9116.0,251.0743,251.6385,250.4814,251.4377,9116.0
2021-12-01 15:40:00,262.54,263.75,262.54,263.67,10449.0,251.0552,252.2122,251.0552,252.1357,10449.0
2021-12-01 15:45:00,263.77,263.96,262.34,262.34,14695.0,252.2314,252.4131,250.8639,250.8639,14695.0
2021-12-01 15:50:00,262.13,262.62,261.77,261.77,17077.0,250.6631,251.1317,250.3189,250.3189,17077.0
2021-12-01 15:55:00,261.76,261.76,259.8,260.08,58252.0,250.3093,250.3093,248.435,248.7028,58252.0
2021-12-02 09:30:00,261.0,261.07,255.35,256.77,46207.0,249.5825,249.6495,244.1797,245.5376,46207.0
2021-12-02 09:35:00,257.0,260.13,257.0,259.5,6306.0,245.7575,248.7506,245.7575,248.1482,6306.0
2021-12-02 09:40:00,259.5,260.5,258.34,259.29,7203.0,248.1482,249.1044,247.0389,247.9473,7203.0
2021-12-02 09:45:00,258.45,262.5,258.31,260.59,8537.0,247.1441,251.0169,247.0102,249.1905,8537.0
2021-12-02 09:50:00,260.47,263.0,260.2,262.96,13747.0,249.0757,251.495,248.8175,251.4568,13747.0
2021-12-02 09:55:00,263.0,264.51,262.95,264.5,12432.0,251.495,252.939,251.4472,252.9294,12432.0
2021-12-02 10:00:00,264.12,264.9,262.93,264.41,5023.0,252.5661,253.3119,251.4281,252.8434,5023.0
2021-12-02 10:05:00,264.23,264.83,263.1,263.61,6324.0,252.6712,253.245,251.5907,252.0784,6324.0
2021-12-02 10:10:00,263.25,264.48,262.98,264.37,5584.0,251.7341,252.9103,251.4759,252.8051,5584.0
2021-12-02 10:15:00,264.01,264.01,261.88,261.93,4160.0,252.4609,252.4609,250.424,250.4719,4160.0
2021-12-02 10:20:00,261.71,263.71,261.71,263.62,1400.0,250.2615,252.174,250.2615,252.0879,1400.0
2021-12-02 10:25:00,263.57,264.19,262.93,263.34,2426.0,252.0401,252.633,251.4281,251.8202,2426.0
2021-12-02 10:30:00,264.4,264.6,262.85,262.86,2486.0,252.8338,253.0251,251.3516,251.3612,2486.0
2021-12-02 10:35:00,262.99,262.99,261.27,261.66,2989.0,251.4855,251.4855,249.8407,250.2137,2989.0
2021-12-02 10:40:00,261.74,261.94,260.3,260.31,5814.0,250.2902,250.4814,248.9132,248.9227,5814.0
2021-12-02 10:45:00,260.77,261.13,259.68,260.7,4848.0,249.3626,249.7069,248.3203,249.2957,4848.0
2021-12-02 10:50:00,260.65,261.26,260.3,260.35,4212.0,249.2478,249.8312,248.9132,248.961,4212.0
2021-12-02 10:55:00,260.35,261.89,259.68,261.46,4319.0,248.961,250.4336,248.3203,250.0224,4319.0
2021-12-02 11:00:00,261.9,261.99,260.3,261.46,8919.0,250.4432,250.5292,248.9132,250.0224,8919.0
2021-12-02 11:05:00,261.46,262.18,261.04,262.18,17191.0,250.0224,250.7109,249.6208,250.7109,17191.0
2021-12-02 11:10:00,262.2,262.7,261.76,262.13,3050.0,250.73,251.2082,250.3093,250.6631,3050.0
2021-12-02 11:15:00,262.0,263.43,261.81,262.3,8323.0,250.5388,251.9062,250.3571,250.8257,8323.0
2021-12-02 11:20:00,262.7,263.02,262.14,262.2,6313.0,251.2082,251.5142,250.6727,250.73,6313.0
2021-12-02 11:25:00,262.33,262.81,261.96,262.41,9320.0,250.8544,251.3134,250.5005,250.9309,9320.0
2021-12-02 11:30:00,262.58,262.66,260.67,261.3,10553.0,251.0934,251.1699,249.267,249.8694,10553.0
2021-12-02 11:35:00,261.01,262.22,260.74,261.2,3582.0,249.5921,250.7492,249.3339,249.7738,3582.0
2021-12-02 11:40:00,261.66,262.3,261.47,261.96,7128.0,250.2137,250.8257,250.032,250.5005,7128.0
2021-12-02 11:45:00,261.4,262.14,261.1,262.14,3155.0,249.965,250.6727,249.6782,250.6727,3155.0
2021-12-02 11:50:00,262.05,262.49,262.05,262.4,3176.0,250.5866,251.0074,250.5866,250.9213,3176.0
2021-12-02 11:55:00,262.11,262.17,261.1,262.08,6611.0,250.644,250.7014,249.6782,250.6153,6611.0
2021-12-02 12:00:00,261.91,262.29,261.58,262.21,2300.0,250.4527,250.8161,250.1372,250.7396,2300.0
2021-12-02 12:05:00,262.13,262.55,262.02,262.55,2513.0,250.6631,251.0647,250.5579,251.0647,2513.0
2021-12-02 12:10:00,263.18,263.41,262.87,263.11,3139.0,251.6672,251.8871,251.3707,251.6002,3139.0
2021-12-02 12:15:00,263.04,263.27,262.74,262.74,1466.0,251.5333,251.7532,251.2464,251.2464,1466.0
2021-12-02 12:20:00,263.25,263.44,262.82,263.44,2416.0,251.7341,251.9158,251.3229,251.9158,2416.0
2021-12-02 12:25:00,263.94,263.94,263.41,263.55,5571.0,252.3939,252.3939,251.8871,252.021,5571.0
2021-12-02 12:30:00,263.5,263.5,262.93,263.19,7880.0,251.9732,251.9732,251.4281,251.6767,7880.0
2021-12-02 12:35:00,262.68,263.13,262.35,262.68,7915.0,251.189,251.6194,250.8735,251.189,7915.0
2021-12-02 12:40:00,262.46,263.11,262.46,262.57,4234.0,250.9787,251.6002,250.9787,251.0839,4234.0
2021-12-02 12:45:00,262.54,263.0,262.16,262.81,4592.0,251.0552,251.495,250.6918,251.3134,4592.0
2021-12-02 12:50:00,262.65,262.65,261.55,261.55,4387.0,251.1604,251.1604,250.1085,250.1085,4387.0
2021-12-02 12:55:00,261.78,261.91,260.7,260.88,6695.0,250.3284,250.4527,249.2957,249.4678,6695.0
2021-12-02 13:00:00,261.11,261.79,260.36,261.79,12620.0,249.6877,250.338,248.9705,250.338,12620.0
2021-12-02 13:05:00,261.63,261.68,260.89,261.21,16648.0,250.185,250.2328,249.4774,249.7834,16648.0
2021-12-02 13:10:00,260.89,261.49,260.71,261.49,4977.0,249.4774,250.0511,249.3052,250.0511,4977.0
2021-12-02 13:15:00,261.24,261.37,260.82,260.82,2150.0,249.812,249.9364,249.4104,249.4104,2150.0
2021-12-02 13:20:00,260.68,260.91,259.99,260.0,4684.0,249.2765,249.4965,248.6167,248.6263,4684.0
2021-12-02 13:25:00,259.99,260.23,259.33,259.61,8946.0,248.6167,248.8462,247.9856,248.2533,8946.0
2021-12-02 13:30:00,259.95,260.61,259.38,260.4,4684.0,248.5785,249.2096,248.0334,249.0088,4684.0
2021-12-02 13:35:00,260.45,260.52,260.15,260.44,4499.0,249.0566,249.1235,248.7697,249.047,4499.0
2021-12-02 13:40:00,260.66,260.99,260.06,260.22,9540.0,249.2574,249.573,248.6837,248.8367,9540.0
2021-12-02 13:45:00,260.1,260.35,259.86,260.35,4223.0,248.7219,248.961,248.4924,248.961,4223.0
2021-12-02 13:50:00,260.29,260.97,259.83,260.96,11545.0,248.9036,249.5539,248.4637,249.5443,11545.0
2021-12-02 13:55:00,261.15,262.04,261.1,261.64,12427.0,249.726,250.577,249.6782,250.1945,12427.0
2021-12-02 14:00:00,261.55,262.24,261.47,261.78,3238.0,250.1085,250.7683,250.032,250.3284,3238.0
2021-12-02 14:05:00,261.91,261.91,261.36,261.8,16499.0,250.4527,250.4527,249.9268,250.3475,16499.0
2021-12-02 14:10:00,261.68,262.03,261.06,261.3,6770.0,250.2328,250.5675,249.6399,249.8694,6770.0
2021-12-02 14:15:00,261.31,261.86,260.67,261.86,4143.0,249.879,250.4049,249.267,250.4049,4143.0
2021-12-02 14:20:00,261.37,261.37,260.52,260.99,8445.0,249.9364,249.9364,249.1235,249.573,8445.0
2021-12-02 14:25:00,261.32,261.44,260.94,261.44,1239.0,249.8885,250.0033,249.5252,250.0033,1239.0
2021-12-02 14:30:00,261.04,261.32,260.96,261.02,3407.0,249.6208,249.8885,249.5443,249.6017,3407.0
2021-12-02 14:35:00,261.13,261.27,260.39,260.72,3183.0,249.7069,249.8407,248.9992,249.3148,3183.0
2021-12-02 14:40:00,260.76,260.89,260.29,260.78,1511.0,249.353,249.4774,248.9036,249.3722,1511.0
2021-12-02 14:45:00,260.64,260.92,260.2,260.32,4076.0,249.2383,249.506,248.8175,248.9323,4076.0
2021-12-02 14:50:00,260.48,260.51,259.06,260.0,11008.0,249.0853,249.114,247.7274,248.6263,11008.0
2021-12-02 14:55:00,260.0,260.57,259.37,260.24,11440.0,248.6263,249.1713,248.0238,248.8558,11440.0
2021-12-02 15:00:00,260.6,261.05,260.44,260.95,5807.0,249.2,249.6304,249.047,249.5347,5807.0
2021-12-02 15:05:00,260.98,261.16,260.75,261.16,9173.0,249.5634,249.7355,249.3435,249.7355,9173.0
2021-12-02 15:10:00,261.17,261.17,260.34,260.77,4585.0,249.7451,249.7451,248.9514,249.3626,4585.0
2021-12-02 15:15:00,260.78,261.53,260.57,261.53,9310.0,249.3722,250.0894,249.1713,250.0894,9310.0
2021-12-02 15:20:00,261.18,261.59,260.6,260.8,8408.0,249.7547,250.1467,249.2,249.3913,8408.0
2021-12-02 15:25:00,260.8,261.13,260.61,261.03,14024.0,249.3913,249.7069,249.2096,249.6112,14024.0
2021-12-02 15:30:00,260.79,261.37,260.79,261.03,9607.0,249.3817,249.9364,249.3817,249.6112,9607.0
2021-12-02 15:35:00,260.9,261.43,260.65,261.32,9800.0,249.4869,249.9937,249.2478,249.8885,9800.0
2021-12-02 15:40:00,261.43,262.12,261.43,261.63,16967.0,249.9937,250.6535,249.9937,250.185,16967.0
2021-12-02 15:45:00,261.65,261.96,261.05,261.61,19990.0,250.2041,250.5005,249.6304,250.1659,19990.0
2021-12-02 15:50:00,261.43,261.7,260.9,261.6,49559.0,249.9937,250.2519,249.4869,250.1563,49559.0
2021-12-02 15:55:00,261.6,261.6,260.86,261.39,92165.0,250.1563,250.1563,249.4487,249.9555,92165.0
2021-12-03 09:30:00,262.26,267.81,262.26,266.67,33694.0,250.7874,256.0946,250.7874,255.0045,33694.0
2021-12-03 09:35:00,266.69,266.7,263.74,263.75,15923.0,255.0236,255.0332,252.2027,252.2122,15923.0
2021-12-03 09:40:00,264.29,264.99,261.76,262.73,13696.0,252.7286,253.398,250.3093,251.2369,13696.0
2021-12-03 09:45:00,262.37,262.37,259.81,259.9,5097.0,250.8926,250.8926,248.4446,248.5307,5097.0
2021-12-03 09:50:00,260.17,260.23,258.0,258.0,12961.0,248.7888,248.8462,246.7138,246.7138,12961.0
2021-12-03 09:55:00,257.82,259.36,257.82,258.57,9325.0,246.5416,248.0143,246.5416,247.2588,9325.0
2021-12-03 10:00:00,258.53,259.67,257.05,257.36,8926.0,247.2206,248.3107,245.8053,246.1018,8926.0
2021-12-03 10:05:00,257.53,257.58,254.41,254.41,16691.0,246.2643,246.3121,243.2808,243.2808,16691.0
2021-12-03 10:10:00,254.39,255.78,253.61,254.1,11321.0,243.2617,244.5909,242.5158,242.9844,11321.0
2021-12-03 10:15:00,254.48,256.21,254.41,254.98,11636.0,243.3478,245.0021,243.2808,243.8259,11636.0
2021-12-03 10:20:00,255.0,255.06,252.12,254.08,25140.0,243.845,243.9024,241.091,242.9653,25140.0
2021-12-03 10:25:00,253.95,254.58,253.19,254.41,7141.0,242.8409,243.4434,242.1142,243.2808,7141.0
2021-12-03 10:30:00,254.2,254.41,252.55,252.9,21238.0,243.08,243.2808,241.5022,241.8369,21238.0
2021-12-03 10:35:00,252.53,252.62,251.41,251.85,7902.0,241.4831,241.5691,240.4121,240.8328,7902.0
2021-12-03 10:40:00,251.42,251.92,248.81,248.88,55292.0,240.4216,240.8997,237.9258,237.9927,55292.0
2021-12-03 10:45:00,248.89,249.67,248.19,248.54,30891.0,238.0023,238.7482,237.3329,237.6676,30891.0
2021-12-03 10:50:00,248.19,251.46,248.19,250.93,42512.0,237.3329,240.4599,237.3329,239.9531,42512.0
2021-12-03 10:55:00,251.14,253.37,250.51,252.88,29223.0,240.1539,242.2863,239.5514,241.8177,29223.0
2021-12-03 11:00:00,252.52,253.44,252.22,252.92,34509.0,241.4735,242.3533,241.1866,241.856,34509.0
2021-12-03 11:05:00,252.84,252.84,250.95,251.72,18723.0,241.7795,241.7795,239.9722,240.7085,18723.0
2021-12-03 11:10:00,251.36,252.23,250.85,251.74,20310.0,240.3642,241.1962,239.8766,240.7276,20310.0
2021-12-03 11:15:00,251.63,252.16,251.12,251.28,9533.0,240.6224,241.1292,240.1347,240.2877,9533.0
2021-12-03 11:20:00,251.09,252.78,250.78,252.78,16134.0,240.1061,241.7221,239.8096,241.7221,16134.0
2021-12-03 11:25:00,252.47,252.47,251.37,251.76,14931.0,241.4257,241.4257,240.3738,240.7467,14931.0
2021-12-03 11:30:00,251.84,252.0,250.72,251.42,12030.0,240.8232,240.9762,239.7522,240.4216,12030.0
2021-12-03 11:35:00,251.92,252.59,251.29,251.74,5871.0,240.8997,241.5404,240.2973,240.7276,5871.0
2021-12-03 11:40:00,251.79,251.95,249.92,250.06,4172.0,240.7754,240.9284,238.9872,239.1211,4172.0
2021-12-03 11:45:00,249.52,250.44,249.51,249.68,8450.0,238.6047,239.4845,238.5952,238.7577,8450.0
2021-12-03 11:50:00,249.56,249.91,248.06,248.06,14354.0,238.643,238.9777,237.2086,237.2086,14354.0
2021-12-03 11:55:00,248.06,248.58,247.12,247.7,30242.0,237.2086,237.7059,236.3097,236.8643,30242.0
2021-12-03 12:00:00,247.5,248.15,247.2,247.29,14812.0,236.6731,237.2947,236.3862,236.4723,14812.0
2021-12-03 12:05:00,247.49,248.4,247.34,247.73,7604.0,236.6635,237.5337,236.5201,236.893,7604.0
2021-12-03 12:10:00,247.74,248.74,247.63,248.68,7819.0,236.9026,237.8589,236.7974,237.8015,7819.0
2021-12-03 12:15:00,248.68,249.95,248.68,249.5,5123.0,237.8015,239.0159,237.8015,238.5856,5123.0
2021-12-03 12:20:00,249.39,250.19,248.75,250.09,6922.0,238.4804,239.2454,237.8684,239.1498,6922.0
2021-12-03 12:25:00,249.94,250.5,249.56,250.2,10127.0,239.0064,239.5419,238.643,239.255,10127.0
2021-12-03 12:30:00,249.97,249.97,248.55,248.84,8352.0,239.035,239.035,237.6772,237.9545,8352.0
2021-12-03 12:35:00,249.4,250.34,248.89,250.27,12033.0,238.49,239.3889,238.0023,239.3219,12033.0
2021-12-03 12:40:00,250.32,251.37,250.31,250.93,9730.0,239.3697,240.3738,239.3602,239.9531,9730.0
2021-12-03 12:45:00,250.96,251.48,250.44,251.48,8683.0,239.9817,240.479,239.4845,240.479,8683.0
2021-12-03 12:50:00,251.21,251.33,250.67,250.81,7005.0,240.2208,240.3356,239.7044,239.8383,7005.0
2021-12-03 12:55:00,250.85,251.17,250.4,251.17,4851.0,239.8766,240.1826,239.4462,240.1826,4851.0
2021-12-03 13:00:00,250.96,250.97,250.34,250.55,8274.0,239.9817,239.9913,239.3889,239.5897,8274.0
2021-12-03 13:05:00,250.62,251.5,250.56,251.22,6444.0,239.6566,240.4981,239.5992,240.2304,6444.0
2021-12-03 13:10:00,251.13,251.52,250.86,251.28,3783.0,240.1443,240.5172,239.8861,240.2877,3783.0
2021-12-03 13:15:00,251.35,252.1,251.0,251.84,11359.0,240.3547,241.0719,240.02,240.8232,11359.0
2021-12-03 13:20:00,251.7,251.8,251.33,251.69,4680.0,240.6894,240.785,240.3356,240.6798,4680.0
2021-12-03 13:25:00,251.43,251.52,250.7,250.85,6476.0,240.4312,240.5172,239.7331,239.8766,6476.0
2021-12-03 13:30:00,250.77,251.39,250.61,250.85,11164.0,239.8001,240.3929,239.647,239.8766,11164.0
2021-12-03 13:35:00,250.65,250.83,250.01,250.37,15202.0,239.6853,239.8574,239.0733,239.4175,15202.0
2021-12-03 13:40:00,250.5,251.0,250.14,250.96,8389.0,239.5419,240.02,239.1976,239.9817,8389.0
2021-12-03 13:45:00,250.87,250.89,250.2,250.75,5054.0,239.8957,239.9148,239.255,239.7809,5054.0
2021-12-03 13:50:00,250.72,251.13,250.68,250.68,3199.0,239.7522,240.1443,239.714,239.714,3199.0
2021-12-03 13:55:00,250.65,250.67,250.19,250.31,3338.0,239.6853,239.7044,239.2454,239.3602,3338.0
2021-12-03 14:00:00,250.41,251.49,250.0,251.3,8245.0,239.4558,240.4886,239.0637,240.3069,8245.0
2021-12-03 14:05:00,251.24,251.33,250.8,250.84,4275.0,240.2495,240.3356,239.8287,239.867,4275.0
2021-12-03 14:10:00,251.03,251.15,250.57,251.1,3788.0,240.0487,240.1634,239.6088,240.1156,3788.0
2021-12-03 14:15:00,250.88,251.01,250.23,250.37,3927.0,239.9052,240.0296,239.2837,239.4175,3927.0
2021-12-03 14:20:00,249.94,251.77,249.75,251.77,6576.0,239.0064,240.7563,238.8247,240.7563,6576.0
2021-12-03 14:25:00,252.09,252.09,251.42,251.75,3422.0,241.0623,241.0623,240.4216,240.7372,3422.0
2021-12-03 14:30:00,251.49,251.49,250.32,250.45,8656.0,240.4886,240.4886,239.3697,239.494,8656.0
2021-12-03 14:35:00,250.39,250.39,248.98,248.98,8175.0,239.4367,239.4367,238.0884,238.0884,8175.0
2021-12-03 14:40:00,249.3,250.29,249.3,250.06,3492.0,238.3944,239.341,238.3944,239.1211,3492.0
2021-12-03 14:45:00,249.66,249.88,248.71,248.77,6803.0,238.7386,238.949,237.8302,237.8875,6803.0
2021-12-03 14:50:00,248.9,249.56,248.83,248.97,3689.0,238.0119,238.643,237.9449,238.0788,3689.0
2021-12-03 14:55:00,248.85,249.45,248.2,248.57,17766.0,237.964,238.5378,237.3425,237.6963,17766.0
2021-12-03 15:00:00,248.77,248.77,247.83,248.64,7170.0,237.8875,237.8875,236.9887,237.7632,7170.0
2021-12-03 15:05:00,248.44,248.85,247.78,247.84,5142.0,237.572,237.964,236.9408,236.9982,5142.0
2021-12-03 15:10:00,247.84,248.68,247.83,248.47,7214.0,236.9982,237.8015,236.9887,237.6007,7214.0
2021-12-03 15:15:00,248.42,248.8,247.99,248.03,10420.0,237.5529,237.9162,237.1417,237.1799,10420.0
2021-12-03 15:20:00,248.29,249.82,248.24,249.79,4631.0,237.4285,238.8916,237.3807,238.8629,4631.0
2021-12-03 15:25:00,249.92,250.35,249.83,250.0,6169.0,238.9872,239.3984,238.9012,239.0637,6169.0
2021-12-03 15:30:00,249.93,251.26,249.86,251.01,7910.0,238.9968,240.2686,238.9299,240.0296,7910.0
2021-12-03 15:35:00,251.01,251.19,250.17,250.82,21377.0,240.0296,240.2017,239.2263,239.8479,21377.0
2021-12-03 15:40:00,250.73,250.86,249.87,250.03,8977.0,239.7618,239.8861,238.9394,239.0924,8977.0
2021-12-03 15:45:00,249.93,249.93,248.76,249.54,17357.0,238.9968,238.9968,237.878,238.6239,17357.0
2021-12-03 15:50:00,249.81,251.47,249.45,251.26,17542.0,238.882,240.4694,238.5378,240.2686,17542.0
2021-12-03 15:55:00,251.28,252.03,251.27,251.47,80653.0,240.2877,241.0049,240.2782,240.4694,80653.0
2021-12-06 09:30:00,251.95,251.95,247.2,248.18,34743.0,240.9284,240.9284,236.3862,237.3234,34743.0
2021-12-06 09:35:00,247.06,247.14,243.8,244.51,28867.0,236.2523,236.3288,233.135,233.8139,28867.0
2021-12-06 09:40:00,245.06,246.35,243.74,246.35,13263.0,234.3398,235.5734,233.0776,235.5734,13263.0
2021-12-06 09:45:00,245.84,245.84,244.3,245.09,24511.0,235.0857,235.0857,233.6131,234.3685,24511.0
2021-12-06 09:50:00,244.69,246.27,243.73,244.02,11198.0,233.986,235.4969,233.068,233.3453,11198.0
2021-12-06 09:55:00,244.27,244.27,242.28,242.71,37024.0,233.5844,233.5844,231.6814,232.0926,37024.0
2021-12-06 10:00:00,243.08,243.8,240.4,241.5,40739.0,232.4465,233.135,229.8837,230.9356,40739.0
2021-12-06 10:05:00,241.64,242.74,239.11,242.44,28504.0,231.0694,232.1213,228.6501,231.8344,28504.0
2021-12-06 10:10:00,242.45,244.31,242.19,244.29,8146.0,231.844,233.6226,231.5954,233.6035,8146.0
2021-12-06 10:15:00,244.12,245.71,243.81,245.27,8536.0,233.441,234.9614,233.1445,234.5406,8536.0
2021-12-06 10:20:00,245.18,246.85,245.06,246.85,3988.0,234.4546,236.0515,234.3398,236.0515,3988.0
2021-12-06 10:25:00,246.47,246.84,245.9,246.55,13776.0,235.6882,236.042,235.1431,235.7647,13776.0
2021-12-06 10:30:00,246.84,247.07,245.72,246.32,6000.0,236.042,236.2619,234.971,235.5447,6000.0
2021-12-06 10:35:00,246.31,246.31,244.42,245.34,7758.0,235.5352,235.5352,233.7278,234.6076,7758.0
2021-12-06 10:40:00,245.16,246.68,244.41,244.98,6034.0,234.4355,235.889,233.7183,234.2633,6034.0
2021-12-06 10:45:00,244.49,245.12,244.32,245.07,2972.0,233.7948,234.3972,233.6322,234.3494,2972.0
2021-12-06 10:50:00,245.0,245.63,243.42,243.98,13900.0,234.2825,234.8849,232.7716,233.3071,13900.0
2021-12-06 10:55:00,244.61,245.89,244.24,245.48,3316.0,233.9095,235.1335,233.5557,234.7415,3316.0
2021-12-06 11:00:00,245.48,245.7,244.88,245.22,4445.0,234.7415,234.9518,234.1677,234.4928,4445.0
2021-12-06 11:05:00,245.29,245.29,244.57,244.76,1703.0,234.5598,234.5598,233.8713,234.053,1703.0
2021-12-06 11:10:00,245.0,245.17,244.54,244.84,10180.0,234.2825,234.445,233.8426,234.1295,10180.0
2021-12-06 11:15:00,244.72,245.76,244.48,245.35,5741.0,234.0147,235.0092,233.7852,234.6171,5741.0
2021-12-06 11:20:00,245.18,245.37,244.8,245.2,6116.0,234.4546,234.6363,234.0912,234.4737,6116.0
2021-12-06 11:25:00,245.36,246.0,245.36,245.56,12710.0,234.6267,235.2387,234.6267,234.818,12710.0
2021-12-06 11:30:00,245.56,247.51,245.4,247.21,9288.0,234.818,236.6827,234.665,236.3958,9288.0
2021-12-06 11:35:00,247.06,248.08,246.75,247.94,2200.0,236.2523,237.2277,235.9559,237.0938,2200.0
2021-12-06 11:40:00,248.25,248.25,247.21,247.57,6081.0,237.3903,237.3903,236.3958,236.74,6081.0
2021-12-06 11:45:00,247.8,247.97,247.14,247.14,4740.0,236.96,237.1225,236.3288,236.3288,4740.0
2021-12-06 11:50:00,247.46,247.51,246.77,247.21,5382.0,236.6348,236.6827,235.975,236.3958,5382.0
2021-12-06 11:55:00,247.15,247.59,247.06,247.57,5858.0,236.3384,236.7592,236.2523,236.74,5858.0
2021-12-06 12:00:00,247.55,248.53,247.55,248.06,8130.0,236.7209,237.658,236.7209,237.2086,8130.0
2021-12-06 12:05:00,247.96,248.26,247.29,247.3,1250.0,237.113,237.3999,236.4723,236.4818,1250.0
2021-12-06 12:10:00,247.51,248.68,247.51,248.36,2301.0,236.6827,237.8015,236.6827,237.4955,2301.0
2021-12-06 12:15:00,248.09,248.39,247.6,248.39,1844.0,237.2373,237.5242,236.7687,237.5242,1844.0
2021-12-06 12:20:00,248.58,248.7,248.18,248.18,2188.0,237.7059,237.8206,237.3234,237.3234,2188.0
2021-12-06 12:25:00,248.45,248.78,248.43,248.43,1388.0,237.5815,237.8971,237.5624,237.5624,1388.0
2021-12-06 12:30:00,248.62,248.99,248.26,248.82,2379.0,237.7441,238.0979,237.3999,237.9354,2379.0
2021-12-06 12:35:00,248.54,248.7,248.13,248.63,2826.0,237.6676,237.8206,237.2755,237.7537,2826.0
2021-12-06 12:40:00,248.5,248.79,248.34,248.49,7430.0,237.6294,237.9067,237.4764,237.6198,7430.0
2021-12-06 12:45:00,248.46,249.13,248.45,249.07,4715.0,237.5911,238.2318,237.5815,238.1744,4715.0
2021-12-06 12:50:00,249.0,249.18,248.81,249.18,2677.0,238.1075,238.2796,237.9258,238.2796,2677.0
2021-12-06 12:55:00,249.18,249.95,249.02,249.79,5445.0,238.2796,239.0159,238.1266,238.8629,5445.0
2021-12-06 13:00:00,249.82,250.0,249.21,249.82,2036.0,238.8916,239.0637,238.3083,238.8916,2036.0
2021-12-06 13:05:00,249.88,250.36,249.75,249.84,3298.0,238.949,239.408,238.8247,238.9107,3298.0
2021-12-06 13:10:00,250.0,250.33,249.79,250.07,4987.0,239.0637,239.3793,238.8629,239.1307,4987.0
2021-12-06 13:15:00,250.0,250.51,250.0,250.42,2450.0,239.0637,239.5514,239.0637,239.4654,2450.0
2021-12-06 13:20:00,250.0,250.09,249.55,250.09,3237.0,239.0637,239.1498,238.6334,239.1498,3237.0
2021-12-06 13:25:00,250.67,251.14,250.43,250.51,2744.0,239.7044,240.1539,239.4749,239.5514,2744.0
2021-12-06 13:30:00,250.44,250.92,250.39,250.7,3883.0,239.4845,239.9435,239.4367,239.7331,3883.0
2021-12-06 13:35:00,250.7,251.01,250.64,250.9,2043.0,239.7331,240.0296,239.6757,239.9244,2043.0
2021-12-06 13:40:00,250.64,251.0,250.56,250.72,1826.0,239.6757,240.02,239.5992,239.7522,1826.0
2021-12-06 13:45:00,250.71,250.98,250.69,250.98,2320.0,239.7427,240.0009,239.7236,240.0009,2320.0
2021-12-06 13:50:00,251.19,251.66,250.98,251.39,4075.0,240.2017,240.6511,240.0009,240.3929,4075.0
2021-12-06 13:55:00,251.18,251.58,251.08,251.33,8806.0,240.1921,240.5746,240.0965,240.3356,8806.0
2021-12-06 14:00:00,251.58,252.07,251.55,251.9,3048.0,240.5746,241.0432,240.5459,240.8806,3048.0
2021-12-06 14:05:00,251.93,252.5,251.43,252.49,6847.0,240.9093,241.4544,240.4312,241.4448,6847.0
2021-12-06 14:10:00,252.62,252.69,252.29,252.31,2971.0,241.5691,241.6361,241.2536,241.2727,2971.0
2021-12-06 14:15:00,252.64,252.69,252.03,252.19,7839.0,241.5882,241.6361,241.0049,241.1579,7839.0
2021-12-06 14:20:00,252.03,252.03,251.08,251.19,4146.0,241.0049,241.0049,240.0965,240.2017,4146.0
2021-12-06 14:25:00,251.16,251.47,250.82,251.19,3200.0,240.173,240.4694,239.8479,240.2017,3200.0
2021-12-06 14:30:00,251.44,251.45,250.56,250.69,2232.0,240.4407,240.4503,239.5992,239.7236,2232.0
2021-12-06 14:35:00,250.48,250.99,250.48,250.94,1915.0,239.5227,240.0104,239.5227,239.9626,1915.0
2021-12-06 14:40:00,250.63,250.87,249.56,249.75,4406.0,239.6662,239.8957,238.643,238.8247,4406.0
2021-12-06 14:45:00,249.74,250.11,249.26,249.94,2127.0,238.8151,239.1689,238.3561,239.0064,2127.0
2021-12-06 14:50:00,249.54,250.03,249.23,249.46,2608.0,238.6239,239.0924,238.3274,238.5474,2608.0
2021-12-06 14:55:00,249.74,249.85,249.25,249.4,1702.0,238.8151,238.9203,238.3465,238.49,1702.0
2021-12-06 15:00:00,249.55,249.97,248.8,249.03,4688.0,238.6334,239.035,237.9162,238.1362,4688.0
2021-12-06 15:05:00,248.91,249.73,248.91,249.73,2165.0,238.0214,238.8055,238.0214,238.8055,2165.0
2021-12-06 15:10:00,249.61,250.26,249.46,250.01,6357.0,238.6908,239.3124,238.5474,239.0733,6357.0
2021-12-06 15:15:00,250.03,250.32,249.92,250.15,3563.0,239.0924,239.3697,238.9872,239.2072,3563.0
2021-12-06 15:20:00,249.97,250.31,249.75,249.76,4794.0,239.035,239.3602,238.8247,238.8342,4794.0
2021-12-06 15:25:00,249.8,249.95,249.43,249.68,3413.0,238.8725,239.0159,238.5187,238.7577,3413.0
2021-12-06 15:30:00,249.92,250.16,249.59,249.98,3862.0,238.9872,239.2167,238.6717,239.0446,3862.0
2021-12-06 15:35:00,249.88,250.02,249.3,249.87,9340.0,238.949,239.0829,238.3944,238.9394,9340.0
2021-12-06 15:40:00,249.76,249.93,249.38,249.86,5337.0,238.8342,238.9968,238.4709,238.9299,5337.0
2021-12-06 15:45:00,249.81,250.01,249.12,249.27,11219.0,238.882,239.0733,238.2222,238.3657,11219.0
2021-12-06 15:50:00,249.06,249.81,248.92,249.76,14444.0,238.1649,238.882,238.031,238.8342,14444.0
2021-12-06 15:55:00,249.56,249.64,248.24,248.53,47629.0,238.643,238.7195,237.3807,237.658,47629.0
2021-12-07 09:30:00,253.26,261.0,253.26,260.37,56099.0,242.1811,249.5825,242.1811,248.9801,56099.0
2021-12-07 09:35:00,260.14,263.2,259.52,260.44,34404.0,248.7602,251.6863,248.1673,249.047,34404.0
2021-12-07 09:40:00,260.48,261.65,259.6,259.86,31702.0,249.0853,250.2041,248.2438,248.4924,31702.0
2021-12-07 09:45:00,260.17,260.97,258.81,260.01,13641.0,248.7888,249.5539,247.4883,248.6358,13641.0
2021-12-07 09:50:00,260.1,260.24,258.0,258.18,14972.0,248.7219,248.8558,246.7138,246.8859,14972.0
2021-12-07 09:55:00,257.89,259.5,257.87,259.31,9610.0,246.6086,248.1482,246.5895,247.9665,9610.0
2021-12-07 10:00:00,259.66,259.91,258.51,259.45,6834.0,248.3012,248.5402,247.2015,248.1003,6834.0
2021-12-07 10:05:00,259.32,259.32,257.75,258.15,15587.0,247.976,247.976,246.4747,246.8572,15587.0
2021-12-07 10:10:00,258.39,259.44,258.1,259.24,5435.0,247.0867,248.0908,246.8094,247.8995,5435.0
2021-12-07 10:15:00,259.25,259.53,258.32,259.52,10478.0,247.9091,248.1768,247.0198,248.1673,10478.0
2021-12-07 10:20:00,259.31,260.02,259.04,259.75,7202.0,247.9665,248.6454,247.7083,248.3872,7202.0
2021-12-07 10:25:00,259.55,260.02,258.68,259.22,4750.0,248.196,248.6454,247.364,247.8804,4750.0
2021-12-07 10:30:00,258.87,259.74,258.85,259.74,9006.0,247.5457,248.3777,247.5266,248.3777,9006.0
2021-12-07 10:35:00,259.51,260.31,259.51,259.58,7915.0,248.1577,248.9227,248.1577,248.2247,7915.0
2021-12-07 10:40:00,259.29,261.49,259.24,261.24,13202.0,247.9473,250.0511,247.8995,249.812,13202.0
2021-12-07 10:45:00,261.17,261.18,260.43,260.92,5748.0,249.7451,249.7547,249.0375,249.506,5748.0
2021-12-07 10:50:00,261.02,261.27,260.54,260.66,3652.0,249.6017,249.8407,249.1427,249.2574,3652.0
2021-12-07 10:55:00,260.84,261.05,260.29,260.33,1802.0,249.4295,249.6304,248.9036,248.9418,1802.0
2021-12-07 11:00:00,260.59,261.18,260.52,261.18,1904.0,249.1905,249.7547,249.1235,249.7547,1904.0
2021-12-07 11:05:00,261.15,261.15,260.58,260.82,2378.0,249.726,249.726,249.1809,249.4104,2378.0
2021-12-07 11:10:00,260.73,260.73,259.98,260.47,2884.0,249.3243,249.3243,248.6072,249.0757,2884.0
2021-12-07 11:15:00,260.35,260.51,259.62,259.94,5384.0,248.961,249.114,248.2629,248.5689,5384.0
2021-12-07 11:20:00,259.75,259.86,258.32,258.81,6669.0,248.3872,248.4924,247.0198,247.4883,6669.0
2021-12-07 11:25:00,258.78,259.57,258.56,259.2,3759.0,247.4597,248.2151,247.2493,247.8613,3759.0
2021-12-07 11:30:00,259.14,259.86,259.12,259.86,5178.0,247.8039,248.4924,247.7848,248.4924,5178.0
2021-12-07 11:35:00,259.86,260.02,259.49,259.51,2196.0,248.4924,248.6454,248.1386,248.1577,2196.0
2021-12-07 11:40:00,259.18,259.6,258.77,258.96,2919.0,247.8422,248.2438,247.4501,247.6318,2919.0
2021-12-07 11:45:00,258.88,259.18,258.82,258.84,1580.0,247.5553,247.8422,247.4979,247.517,1580.0
2021-12-07 11:50:00,259.15,259.53,258.75,259.07,2729.0,247.8135,248.1768,247.431,247.737,2729.0
2021-12-07 11:55:00,259.13,259.75,259.13,259.44,5024.0,247.7943,248.3872,247.7943,248.0908,5024.0
2021-12-07 12:00:00,259.45,259.84,259.44,259.84,2232.0,248.1003,248.4733,248.0908,248.4733,2232.0
2021-12-07 12:05:00,260.33,260.33,259.78,259.97,2300.0,248.9418,248.9418,248.4159,248.5976,2300.0
2021-12-07 12:10:00,260.12,260.23,259.66,259.66,1309.0,248.741,248.8462,248.3012,248.3012,1309.0
2021-12-07 12:15:00,259.86,259.88,259.62,259.77,1303.0,248.4924,248.5115,248.2629,248.4063,1303.0
2021-12-07 12:20:00,259.66,259.87,259.49,259.69,2201.0,248.3012,248.502,248.1386,248.3298,2201.0
2021-12-07 12:25:00,259.71,259.85,259.48,259.85,2588.0,248.349,248.4828,248.129,248.4828,2588.0
2021-12-07 12:30:00,259.92,260.09,259.54,260.09,3092.0,248.5498,248.7123,248.1864,248.7123,3092.0
2021-12-07 12:35:00,260.11,260.34,260.1,260.23,1920.0,248.7315,248.9514,248.7219,248.8462,1920.0
2021-12-07 12:40:00,259.85,259.92,259.67,259.92,1752.0,248.4828,248.5498,248.3107,248.5498,1752.0
2021-12-07 12:45:00,259.87,260.57,259.85,260.56,2898.0,248.502,249.1713,248.4828,249.1618,2898.0
2021-12-07 12:50:00,260.97,261.0,260.73,260.93,800.0,249.5539,249.5825,249.3243,249.5156,800.0
2021-12-07 12:55:00,261.0,261.12,260.75,261.12,1581.0,249.5825,249.6973,249.3435,249.6973,1581.0
2021-12-07 13:00:00,261.01,261.04,260.58,260.58,3016.0,249.5921,249.6208,249.1809,249.1809,3016.0
2021-12-07 13:05:00,260.48,260.51,260.24,260.38,3435.0,249.0853,249.114,248.8558,248.9897,3435.0
2021-12-07 13:10:00,260.18,260.74,260.15,260.56,991.0,248.7984,249.3339,248.7697,249.1618,991.0
2021-12-07 13:15:00,260.51,260.72,260.32,260.51,3597.0,249.114,249.3148,248.9323,249.114,3597.0
2021-12-07 13:20:00,260.8,260.91,260.59,260.61,1601.0,249.3913,249.4965,249.1905,249.2096,1601.0
2021-12-07 13:25:00,260.53,260.67,260.44,260.5,3694.0,249.1331,249.267,249.047,249.1044,3694.0
2021-12-07 13:30:00,260.63,260.83,260.44,260.77,3463.0,249.2287,249.42,249.047,249.3626,3463.0
2021-12-07 13:35:00,260.78,261.06,260.58,260.95,2402.0,249.3722,249.6399,249.1809,249.5347,2402.0
2021-12-07 13:40:00,260.97,261.5,260.86,261.42,3288.0,249.5539,250.0607,249.4487,249.9842,3288.0
2021-12-07 13:45:00,261.39,261.41,261.15,261.25,1293.0,249.9555,249.9746,249.726,249.8216,1293.0
2021-12-07 13:50:00,261.4,261.63,261.35,261.36,856.0,249.965,250.185,249.9172,249.9268,856.0
2021-12-07 13:55:00,261.41,261.41,260.99,261.26,1623.0,249.9746,249.9746,249.573,249.8312,1623.0
2021-12-07 14:00:00,261.2,261.35,261.04,261.27,6417.0,249.7738,249.9172,249.6208,249.8407,6417.0
2021-12-07 14:05:00,261.42,261.42,261.25,261.32,1586.0,249.9842,249.9842,249.8216,249.8885,1586.0
2021-12-07 14:10:00,261.57,261.69,261.4,261.4,4268.0,250.1276,250.2424,249.965,249.965,4268.0
2021-12-07 14:15:00,261.31,261.57,261.27,261.57,1771.0,249.879,250.1276,249.8407,250.1276,1771.0
2021-12-07 14:20:00,261.44,261.72,261.37,261.53,4357.0,250.0033,250.271,249.9364,250.0894,4357.0
2021-12-07 14:25:00,261.43,261.48,261.27,261.41,2787.0,249.9937,250.0415,249.8407,249.9746,2787.0
2021-12-07 14:30:00,261.51,261.58,261.27,261.27,1900.0,250.0702,250.1372,249.8407,249.8407,1900.0
2021-12-07 14:35:00,261.31,261.31,260.75,260.97,1665.0,249.879,249.879,249.3435,249.5539,1665.0
2021-12-07 14:40:00,261.09,261.2,260.8,261.2,2014.0,249.6686,249.7738,249.3913,249.7738,2014.0
2021-12-07 14:45:00,261.19,261.2,260.74,261.12,1565.0,249.7642,249.7738,249.3339,249.6973,1565.0
2021-12-07 14:50:00,260.84,261.31,260.82,261.04,2507.0,249.4295,249.879,249.4104,249.6208,2507.0
2021-12-07 14:55:00,260.77,261.0,260.26,260.7,6219.0,249.3626,249.5825,248.8749,249.2957,6219.0
2021-12-07 15:00:00,260.96,261.17,260.72,261.13,3625.0,249.5443,249.7451,249.3148,249.7069,3625.0
2021-12-07 15:05:00,261.13,261.35,260.97,261.0,2894.0,249.7069,249.9172,249.5539,249.5825,2894.0
2021-12-07 15:10:00,260.98,261.05,260.24,260.41,3108.0,249.5634,249.6304,248.8558,249.0183,3108.0
2021-12-07 15:15:00,260.45,260.81,260.45,260.56,1794.0,249.0566,249.4009,249.0566,249.1618,1794.0
2021-12-07 15:20:00,260.26,260.58,260.14,260.14,2646.0,248.8749,249.1809,248.7602,248.7602,2646.0
2021-12-07 15:25:00,260.22,260.29,259.36,259.37,5244.0,248.8367,248.9036,248.0143,248.0238,5244.0
2021-12-07 15:30:00,259.36,259.82,259.14,259.15,9718.0,248.0143,248.4542,247.8039,247.8135,9718.0
2021-12-07 15:35:00,259.12,259.28,258.91,258.92,4936.0,247.7848,247.9378,247.584,247.5935,4936.0
2021-12-07 15:40:00,259.0,259.45,259.0,259.4,6585.0,247.67,248.1003,247.67,248.0525,6585.0
2021-12-07 15:45:00,259.4,259.42,258.5,258.74,6747.0,248.0525,248.0717,247.1919,247.4214,6747.0
2021-12-07 15:50:00,258.6,259.0,258.03,258.87,18830.0,247.2875,247.67,246.7425,247.5457,18830.0
2021-12-07 15:55:00,258.88,259.86,258.75,259.68,52200.0,247.5553,248.4924,247.431,248.3203,52200.0
2021-12-08 09:30:00,261.0,261.71,259.81,259.96,25532.0,249.5825,250.2615,248.4446,248.588,25532.0
2021-12-08 09:35:00,260.0,261.41,260.0,260.33,14986.0,248.6263,249.9746,248.6263,248.9418,14986.0
2021-12-08 09:40:00,260.57,262.62,260.5,261.75,11590.0,249.1713,251.1317,249.1044,250.2997,11590.0
2021-12-08 09:45:00,261.99,263.48,261.69,263.03,9871.0,250.5292,251.9541,250.2424,251.5237,9871.0
2021-12-08 09:50:00,263.01,264.29,263.01,263.5,15415.0,251.5046,252.7286,251.5046,251.9732,15415.0
2021-12-08 09:55:00,263.31,263.75,261.77,262.09,28323.0,251.7915,252.2122,250.3189,250.6249,28323.0
2021-12-08 10:00:00,262.08,262.35,259.87,260.13,6605.0,250.6153,250.8735,248.502,248.7506,6605.0
2021-12-08 10:05:00,260.09,260.86,258.84,258.84,18879.0,248.7123,249.4487,247.517,247.517,18879.0
2021-12-08 10:10:00,258.88,260.04,258.69,259.59,8128.0,247.5553,248.6645,247.3736,248.2342,8128.0
2021-12-08 10:15:00,259.42,260.83,259.42,260.65,7055.0,248.0717,249.42,248.0717,249.2478,7055.0
2021-12-08 10:20:00,260.9,261.26,260.53,260.93,7129.0,249.4869,249.8312,249.1331,249.5156,7129.0
2021-12-08 10:25:00,261.01,261.02,259.72,259.84,5511.0,249.5921,249.6017,248.3585,248.4733,5511.0
2021-12-08 10:30:00,259.89,260.24,259.69,260.24,1679.0,248.5211,248.8558,248.3298,248.8558,1679.0
2021-12-08 10:35:00,260.17,260.81,259.78,259.79,5047.0,248.7888,249.4009,248.4159,248.4255,5047.0
2021-12-08 10:40:00,260.0,260.48,259.66,259.73,2025.0,248.6263,249.0853,248.3012,248.3681,2025.0
2021-12-08 10:45:00,260.19,260.74,259.86,260.44,2517.0,248.808,249.3339,248.4924,249.047,2517.0
2021-12-08 10:50:00,260.38,260.78,259.71,259.71,4141.0,248.9897,249.3722,248.349,248.349,4141.0
2021-12-08 10:55:00,260.16,260.25,259.67,259.69,3127.0,248.7793,248.8653,248.3107,248.3298,3127.0
2021-12-08 11:00:00,259.55,259.95,258.77,258.99,3732.0,248.196,248.5785,247.4501,247.6605,3732.0
2021-12-08 11:05:00,259.29,259.56,258.69,258.79,8988.0,247.9473,248.2055,247.3736,247.4692,8988.0
2021-12-08 11:10:00,258.8,260.1,258.8,259.87,14115.0,247.4788,248.7219,247.4788,248.502,14115.0
2021-12-08 11:15:00,259.85,260.7,259.85,260.37,9507.0,248.4828,249.2957,248.4828,248.9801,9507.0
2021-12-08 11:20:00,260.29,261.07,260.13,261.07,4735.0,248.9036,249.6495,248.7506,249.6495,4735.0
2021-12-08 11:25:00,260.86,261.16,260.29,260.99,5572.0,249.4487,249.7355,248.9036,249.573,5572.0
2021-12-08 11:30:00,260.88,261.13,260.05,260.3,5881.0,249.4678,249.7069,248.6741,248.9132,5881.0
2021-12-08 11:35:00,260.28,261.21,260.28,260.94,2865.0,248.894,249.7834,248.894,249.5252,2865.0
2021-12-08 11:40:00,260.77,261.75,260.77,261.75,3039.0,249.3626,250.2997,249.3626,250.2997,3039.0
2021-12-08 11:45:00,261.7,262.11,261.19,262.11,3773.0,250.2519,250.644,249.7642,250.644,3773.0
2021-12-08 11:50:00,262.45,262.57,262.28,262.53,1047.0,250.9691,251.0839,250.8065,251.0456,1047.0
2021-12-08 11:55:00,262.62,262.75,262.47,262.68,1551.0,251.1317,251.256,250.9882,251.189,1551.0
2021-12-08 12:00:00,262.58,262.75,262.54,262.7,2012.0,251.0934,251.256,251.0552,251.2082,2012.0
2021-12-08 12:05:00,263.06,263.43,262.53,263.43,1901.0,251.5524,251.9062,251.0456,251.9062,1901.0
2021-12-08 12:10:00,263.27,263.46,263.07,263.39,2469.0,251.7532,251.9349,251.562,251.868,2469.0
2021-12-08 12:15:00,263.0,263.22,263.0,263.03,1243.0,251.495,251.7054,251.495,251.5237,1243.0
2021-12-08 12:20:00,262.96,263.39,262.65,263.38,1114.0,251.4568,251.868,251.1604,251.8584,1114.0
2021-12-08 12:25:00,263.01,263.01,262.63,262.71,3986.0,251.5046,251.5046,251.1412,251.2177,3986.0
2021-12-08 12:30:00,262.7,262.74,262.55,262.68,2135.0,251.2082,251.2464,251.0647,251.189,2135.0
2021-12-08 12:35:00,262.88,263.0,262.79,262.92,1620.0,251.3803,251.495,251.2942,251.4185,1620.0
2021-12-08 12:40:00,262.88,262.9,262.35,262.35,3085.0,251.3803,251.3994,250.8735,250.8735,3085.0
2021-12-08 12:45:00,262.47,262.47,262.06,262.09,1255.0,250.9882,250.9882,250.5962,250.6249,1255.0
2021-12-08 12:50:00,262.09,262.51,262.0,262.47,1070.0,250.6249,251.0265,250.5388,250.9882,1070.0
2021-12-08 12:55:00,262.35,262.43,262.05,262.05,27967.0,250.8735,250.95,250.5866,250.5866,27967.0
2021-12-08 13:00:00,262.01,262.56,262.01,262.55,725.0,250.5484,251.0743,250.5484,251.0647,725.0
2021-12-08 13:05:00,262.88,263.15,262.88,263.15,600.0,251.3803,251.6385,251.3803,251.6385,600.0
2021-12-08 13:10:00,263.26,263.34,262.85,263.03,1205.0,251.7437,251.8202,251.3516,251.5237,1205.0
2021-12-08 13:15:00,263.31,263.4,263.31,263.32,800.0,251.7915,251.8776,251.7915,251.801,800.0
2021-12-08 13:20:00,263.25,263.88,263.25,263.88,2992.0,251.7341,252.3366,251.7341,252.3366,2992.0
2021-12-08 13:25:00,263.95,264.51,263.89,264.47,15673.0,252.4035,252.939,252.3461,252.9007,15673.0
2021-12-08 13:30:00,264.32,264.51,264.08,264.08,1664.0,252.7573,252.939,252.5278,252.5278,1664.0
2021-12-08 13:35:00,264.1,264.52,264.1,264.48,1067.0,252.5469,252.9486,252.5469,252.9103,1067.0
2021-12-08 13:40:00,264.38,264.68,264.17,264.38,3006.0,252.8147,253.1016,252.6139,252.8147,3006.0
2021-12-08 13:45:00,264.31,264.32,263.92,264.19,2359.0,252.7477,252.7573,252.3748,252.633,2359.0
2021-12-08 13:50:00,264.18,264.27,264.03,264.27,1650.0,252.6234,252.7095,252.48,252.7095,1650.0
2021-12-08 13:55:00,264.32,264.4,263.7,263.7,1817.0,252.7573,252.8338,252.1644,252.1644,1817.0
2021-12-08 14:00:00,263.64,264.02,263.64,264.02,2187.0,252.1071,252.4704,252.1071,252.4704,2187.0
2021-12-08 14:05:00,263.7,263.89,263.35,263.59,1398.0,252.1644,252.3461,251.8297,252.0592,1398.0
2021-12-08 14:10:00,263.25,263.65,263.25,263.31,1730.0,251.7341,252.1166,251.7341,251.7915,1730.0
2021-12-08 14:15:00,263.16,263.16,262.54,262.95,31695.0,251.648,251.648,251.0552,251.4472,31695.0
2021-12-08 14:20:00,263.06,263.55,263.06,263.5,1428.0,251.5524,252.021,251.5524,251.9732,1428.0
2021-12-08 14:25:00,263.59,263.95,263.42,263.6,8088.0,252.0592,252.4035,251.8967,252.0688,8088.0
2021-12-08 14:30:00,263.66,264.2,263.51,264.13,1264.0,252.1262,252.6426,251.9827,252.5756,1264.0
2021-12-08 14:35:00,264.11,264.54,264.1,264.42,2700.0,252.5565,252.9677,252.5469,252.8529,2700.0
2021-12-08 14:40:00,264.32,264.68,263.99,264.04,3402.0,252.7573,253.1016,252.4417,252.4896,3402.0
2021-12-08 14:45:00,264.13,264.22,263.82,263.82,1442.0,252.5756,252.6617,252.2792,252.2792,1442.0
2021-12-08 14:50:00,263.99,264.44,263.8,264.22,1764.0,252.4417,252.8721,252.2601,252.6617,1764.0
2021-12-08 14:55:00,264.61,265.17,264.57,265.02,7810.0,253.0346,253.5701,252.9964,253.4267,7810.0
2021-12-08 15:00:00,264.97,265.06,264.73,264.99,3476.0,253.3789,253.4649,253.1494,253.398,3476.0
2021-12-08 15:05:00,265.07,265.08,264.58,264.69,4103.0,253.4745,253.4841,253.0059,253.1111,4103.0
2021-12-08 15:10:00,264.99,265.11,264.88,265.0,2100.0,253.398,253.5127,253.2928,253.4076,2100.0
2021-12-08 15:15:00,264.92,265.11,264.85,264.92,1826.0,253.3311,253.5127,253.2641,253.3311,1826.0
2021-12-08 15:20:00,264.94,265.36,264.9,265.02,3012.0,253.3502,253.7518,253.3119,253.4267,3012.0
2021-12-08 15:25:00,265.13,265.48,265.12,265.38,5044.0,253.5319,253.8666,253.5223,253.7709,5044.0
2021-12-08 15:30:00,265.37,265.81,265.37,265.81,5207.0,253.7614,254.1821,253.7614,254.1821,5207.0
2021-12-08 15:35:00,265.71,265.82,265.64,265.64,7832.0,254.0865,254.1917,254.0196,254.0196,7832.0
2021-12-08 15:40:00,265.77,265.86,265.15,265.22,6880.0,254.1439,254.2299,253.551,253.6179,6880.0
2021-12-08 15:45:00,265.22,265.57,265.15,265.55,12032.0,253.6179,253.9526,253.551,253.9335,12032.0
2021-12-08 15:50:00,265.59,265.81,265.37,265.61,15213.0,253.9717,254.1821,253.7614,253.9909,15213.0
2021-12-08 15:55:00,265.62,265.64,264.55,264.63,33196.0,254.0004,254.0196,252.9772,253.0537,33196.0
2021-12-09 09:30:00,261.51,262.53,260.25,262.42,15673.0,250.0702,251.0456,248.8653,250.9404,15673.0
2021-12-09 09:35:00,263.17,266.49,263.17,265.39,11506.0,251.6576,254.8324,251.6576,253.7805,11506.0
2021-12-09 09:40:00,265.66,265.66,264.56,265.1,4327.0,254.0387,254.0387,252.9868,253.5032,4327.0
2021-12-09 09:45:00,264.4,265.1,263.66,264.31,10299.0,252.8338,253.5032,252.1262,252.7477,10299.0
2021-12-09 09:50:00,263.61,263.61,261.48,262.12,1499.0,252.0784,252.0784,250.0415,250.6535,1499.0
2021-12-09 09:55:00,262.38,263.77,261.91,263.65,5956.0,250.9022,252.2314,250.4527,252.1166,5956.0
2021-12-09 10:00:00,263.54,264.84,263.19,264.6,2161.0,252.0114,253.2546,251.6767,253.0251,2161.0
2021-12-09 10:05:00,264.52,265.0,264.11,265.0,5660.0,252.9486,253.4076,252.5565,253.4076,5660.0
2021-12-09 10:10:00,264.85,265.15,264.52,264.52,1674.0,253.2641,253.551,252.9486,252.9486,1674.0
2021-12-09 10:15:00,264.63,265.09,264.35,265.09,1233.0,253.0537,253.4936,252.786,253.4936,1233.0
2021-12-09 10:20:00,265.19,265.24,264.52,264.52,2877.0,253.5892,253.6371,252.9486,252.9486,2877.0
2021-12-09 10:25:00,264.34,264.83,264.26,264.7,2280.0,252.7764,253.245,252.6999,253.1207,2280.0
2021-12-09 10:30:00,264.49,264.78,263.75,263.75,4394.0,252.9199,253.1972,252.2122,252.2122,4394.0
2021-12-09 10:35:00,263.14,263.14,261.96,262.17,3397.0,251.6289,251.6289,250.5005,250.7014,3397.0
2021-12-09 10:40:00,262.34,262.59,261.95,261.95,3277.0,250.8639,251.103,250.491,250.491,3277.0
2021-12-09 10:45:00,262.43,262.49,261.51,262.49,18311.0,250.95,251.0074,250.0702,251.0074,18311.0
2021-12-09 10:50:00,262.0,262.11,261.4,262.11,1306.0,250.5388,250.644,249.965,250.644,1306.0
2021-12-09 10:55:00,261.98,261.98,261.35,261.89,2104.0,250.5197,250.5197,249.9172,250.4336,2104.0
2021-12-09 11:00:00,261.72,261.88,261.51,261.58,1928.0,250.271,250.424,250.0702,250.1372,1928.0
2021-12-09 11:05:00,261.7,261.97,261.68,261.86,2776.0,250.2519,250.5101,250.2328,250.4049,2776.0
2021-12-09 11:10:00,262.15,262.15,261.63,261.72,1545.0,250.6822,250.6822,250.185,250.271,1545.0
2021-12-09 11:15:00,261.55,261.65,261.5,261.65,500.0,250.1085,250.2041,250.0607,250.2041,500.0
2021-12-09 11:20:00,261.79,262.56,261.79,262.56,2418.0,250.338,251.0743,250.338,251.0743,2418.0
2021-12-09 11:25:00,262.5,263.05,262.49,262.99,1904.0,251.0169,251.5429,251.0074,251.4855,1904.0
2021-12-09 11:30:00,262.96,263.66,262.95,263.63,1844.0,251.4568,252.1262,251.4472,252.0975,1844.0
2021-12-09 11:35:00,262.72,263.12,262.62,263.12,1218.0,251.2273,251.6098,251.1317,251.6098,1218.0
2021-12-09 11:40:00,263.16,263.16,262.8,262.8,1001.0,251.648,251.648,251.3038,251.3038,1001.0
2021-12-09 11:45:00,262.8,263.05,262.79,262.96,1065.0,251.3038,251.5429,251.2942,251.4568,1065.0
2021-12-09 11:50:00,262.83,262.83,262.35,262.35,900.0,251.3325,251.3325,250.8735,250.8735,900.0
2021-12-09 11:55:00,262.57,262.65,262.08,262.13,5500.0,251.0839,251.1604,250.6153,250.6631,5500.0
2021-12-09 12:00:00,262.25,262.25,261.77,261.8,1924.0,250.7779,250.7779,250.3189,250.3475,1924.0
2021-12-09 12:05:00,261.69,262.43,261.63,262.43,4999.0,250.2424,250.95,250.185,250.95,4999.0
2021-12-09 12:10:00,262.35,262.43,262.22,262.29,700.0,250.8735,250.95,250.7492,250.8161,700.0
2021-12-09 12:15:00,262.15,262.29,262.12,262.16,1473.0,250.6822,250.8161,250.6535,250.6918,1473.0
2021-12-09 12:20:00,262.36,263.06,262.36,262.91,1368.0,250.883,251.5524,250.883,251.409,1368.0
2021-12-09 12:25:00,262.95,262.97,262.87,262.97,1436.0,251.4472,251.4664,251.3707,251.4664,1436.0
2021-12-09 12:30:00,262.91,262.91,262.85,262.9,500.0,251.409,251.409,251.3516,251.3994,500.0
2021-12-09 12:35:00,262.86,263.59,262.86,263.35,6911.0,251.3612,252.0592,251.3612,251.8297,6911.0
2021-12-09 12:40:00,263.51,263.64,263.32,263.6,1897.0,251.9827,252.1071,251.801,252.0688,1897.0
2021-12-09 12:45:00,263.61,263.61,263.61,263.61,100.0,252.0784,252.0784,252.0784,252.0784,100.0
2021-12-09 12:50:00,263.32,263.52,263.26,263.51,1405.0,251.801,251.9923,251.7437,251.9827,1405.0
2021-12-09 12:55:00,263.71,263.71,263.01,263.5,700.0,252.174,252.174,251.5046,251.9732,700.0
2021-12-09 13:00:00,263.5,263.54,263.11,263.5,1238.0,251.9732,252.0114,251.6002,251.9732,1238.0
2021-12-09 13:05:00,263.45,263.48,263.32,263.33,446.0,251.9254,251.9541,251.801,251.8106,446.0
2021-12-09 13:10:00,263.33,263.57,262.99,263.0,1719.0,251.8106,252.0401,251.4855,251.495,1719.0
2021-12-09 13:15:00,263.02,263.23,263.02,263.12,2199.0,251.5142,251.715,251.5142,251.6098,2199.0
2021-12-09 13:20:00,262.92,263.27,262.57,262.85,2500.0,251.4185,251.7532,251.0839,251.3516,2500.0
2021-12-09 13:25:00,262.72,262.86,262.69,262.69,406.0,251.2273,251.3612,251.1986,251.1986,406.0
2021-12-09 13:30:00,262.57,262.94,262.57,262.92,600.0,251.0839,251.4377,251.0839,251.4185,600.0
2021-12-09 13:35:00,262.61,262.86,262.47,262.68,1002.0,251.1221,251.3612,250.9882,251.189,1002.0
2021-12-09 13:40:00,262.75,262.75,262.24,262.24,1336.0,251.256,251.256,250.7683,250.7683,1336.0
2021-12-09 13:45:00,262.05,262.05,261.15,261.19,6365.0,250.5866,250.5866,249.726,249.7642,6365.0
2021-12-09 13:50:00,261.0,261.19,260.23,260.98,9171.0,249.5825,249.7642,248.8462,249.5634,9171.0
2021-12-09 13:55:00,261.15,261.38,260.94,261.35,1095.0,249.726,249.9459,249.5252,249.9172,1095.0
2021-12-09 14:00:00,261.4,261.4,260.92,261.12,900.0,249.965,249.965,249.506,249.6973,900.0
2021-12-09 14:05:00,261.26,261.27,260.96,260.96,800.0,249.8312,249.8407,249.5443,249.5443,800.0
2021-12-09 14:10:00,261.21,261.3,260.75,260.75,1301.0,249.7834,249.8694,249.3435,249.3435,1301.0
2021-12-09 14:15:00,260.88,260.98,260.67,260.67,965.0,249.4678,249.5634,249.267,249.267,965.0
2021-12-09 14:20:00,260.75,260.95,260.56,260.95,1402.0,249.3435,249.5347,249.1618,249.5347,1402.0
2021-12-09 14:25:00,260.55,260.66,260.22,260.32,1129.0,249.1522,249.2574,248.8367,248.9323,1129.0
2021-12-09 14:30:00,260.24,260.56,260.23,260.42,1060.0,248.8558,249.1618,248.8462,249.0279,1060.0
2021-12-09 14:35:00,260.5,260.5,259.81,259.82,1177.0,249.1044,249.1044,248.4446,248.4542,1177.0
2021-12-09 14:40:00,259.75,260.02,259.49,259.93,2330.0,248.3872,248.6454,248.1386,248.5593,2330.0
2021-12-09 14:45:00,259.75,259.75,259.54,259.66,1025.0,248.3872,248.3872,248.1864,248.3012,1025.0
2021-12-09 14:50:00,259.74,259.79,259.28,259.69,1908.0,248.3777,248.4255,247.9378,248.3298,1908.0
2021-12-09 14:55:00,259.54,259.8,259.42,259.59,947.0,248.1864,248.435,248.0717,248.2342,947.0
2021-12-09 15:00:00,259.5,260.23,259.49,259.75,1617.0,248.1482,248.8462,248.1386,248.3872,1617.0
2021-12-09 15:05:00,259.81,259.81,259.1,259.1,1682.0,248.4446,248.4446,247.7657,247.7657,1682.0
2021-12-09 15:10:00,259.0,259.12,258.53,258.98,1790.0,247.67,247.7848,247.2206,247.6509,1790.0
2021-12-09 15:15:00,258.97,259.38,258.91,258.95,3000.0,247.6413,248.0334,247.584,247.6222,3000.0
2021-12-09 15:20:00,258.86,259.18,258.37,258.43,4426.0,247.5362,247.8422,247.0676,247.125,4426.0
2021-12-09 15:25:00,258.44,259.32,258.44,258.88,3502.0,247.1345,247.976,247.1345,247.5553,3502.0
2021-12-09 15:30:00,258.81,259.18,258.51,258.69,6825.0,247.4883,247.8422,247.2015,247.3736,6825.0
2021-12-09 15:35:00,258.92,258.93,258.3,258.68,5259.0,247.5935,247.6031,247.0007,247.364,5259.0
2021-12-09 15:40:00,258.7,259.16,258.6,259.01,3010.0,247.3832,247.823,247.2875,247.6796,3010.0
2021-12-09 15:45:00,258.88,259.12,258.77,258.88,6222.0,247.5553,247.7848,247.4501,247.5553,6222.0
2021-12-09 15:50:00,258.79,258.89,258.28,258.36,12953.0,247.4692,247.5648,246.9815,247.058,12953.0
2021-12-09 15:55:00,258.42,258.45,257.3,257.41,36585.0,247.1154,247.1441,246.0444,246.1496,36585.0
2021-12-10 09:30:00,260.51,260.97,258.31,260.48,14194.0,249.114,249.5539,247.0102,249.0853,14194.0
2021-12-10 09:35:00,260.24,261.7,259.08,261.43,8354.0,248.8558,250.2519,247.7465,249.9937,8354.0
2021-12-10 09:40:00,261.97,261.99,260.0,260.0,14934.0,250.5101,250.5292,248.6263,248.6263,14934.0
2021-12-10 09:45:00,259.97,260.01,258.61,259.28,19342.0,248.5976,248.6358,247.2971,247.9378,19342.0
2021-12-10 09:50:00,258.96,259.94,258.59,259.07,2850.0,247.6318,248.5689,247.278,247.737,2850.0
2021-12-10 09:55:00,259.11,259.19,257.22,258.09,4459.0,247.7752,247.8517,245.9679,246.7998,4459.0
2021-12-10 10:00:00,258.21,258.84,258.04,258.05,6007.0,246.9146,247.517,246.752,246.7616,6007.0
2021-12-10 10:05:00,258.05,259.4,258.04,259.18,3100.0,246.7616,248.0525,246.752,247.8422,3100.0
2021-12-10 10:10:00,259.83,260.14,259.41,260.14,5475.0,248.4637,248.7602,248.0621,248.7602,5475.0
2021-12-10 10:15:00,260.19,261.23,259.98,260.57,5216.0,248.808,249.8025,248.6072,249.1713,5216.0
2021-12-10 10:20:00,260.82,260.83,260.2,260.23,2327.0,249.4104,249.42,248.8175,248.8462,2327.0
2021-12-10 10:25:00,259.96,260.36,259.92,260.0,1960.0,248.588,248.9705,248.5498,248.6263,1960.0
2021-12-10 10:30:00,260.03,260.19,258.6,258.69,8219.0,248.655,248.808,247.2875,247.3736,8219.0
2021-12-10 10:35:00,258.67,259.06,258.36,258.78,2876.0,247.3545,247.7274,247.058,247.4597,2876.0
2021-12-10 10:40:00,258.76,259.07,258.62,258.69,2672.0,247.4405,247.737,247.3067,247.3736,2672.0
2021-12-10 10:45:00,258.79,259.38,258.0,258.0,8589.0,247.4692,248.0334,246.7138,246.7138,8589.0
2021-12-10 10:50:00,258.15,259.32,258.0,259.1,7420.0,246.8572,247.976,246.7138,247.7657,7420.0
2021-12-10 10:55:00,259.19,259.51,258.95,259.43,4814.0,247.8517,248.1577,247.6222,248.0812,4814.0
2021-12-10 11:00:00,259.47,259.48,258.64,258.68,2219.0,248.1195,248.129,247.3258,247.364,2219.0
2021-12-10 11:05:00,258.75,258.85,258.26,258.66,5799.0,247.431,247.5266,246.9624,247.3449,5799.0
2021-12-10 11:10:00,258.71,259.43,258.31,258.49,5101.0,247.3927,248.0812,247.0102,247.1823,5101.0
2021-12-10 11:15:00,258.19,259.01,258.04,258.81,4574.0,246.8955,247.6796,246.752,247.4883,4574.0
2021-12-10 11:20:00,258.74,258.74,258.41,258.68,1000.0,247.4214,247.4214,247.1058,247.364,1000.0
2021-12-10 11:25:00,258.65,259.67,258.65,259.64,1809.0,247.3353,248.3107,247.3353,248.282,1809.0
2021-12-10 11:30:00,259.84,260.25,259.2,259.96,9995.0,248.4733,248.8653,247.8613,248.588,9995.0
2021-12-10 11:35:00,259.94,260.41,259.72,260.02,983.0,248.5689,249.0183,248.3585,248.6454,983.0
2021-12-10 11:40:00,260.09,260.5,259.85,260.5,2285.0,248.7123,249.1044,248.4828,249.1044,2285.0
2021-12-10 11:45:00,260.72,261.61,260.62,261.61,4097.0,249.3148,250.1659,249.2192,250.1659,4097.0
2021-12-10 11:50:00,261.61,261.61,260.86,261.13,2383.0,250.1659,250.1659,249.4487,249.7069,2383.0
2021-12-10 11:55:00,260.9,261.45,260.89,261.45,2927.0,249.4869,250.0129,249.4774,250.0129,2927.0
2021-12-10 12:00:00,261.25,261.43,260.64,260.64,1998.0,249.8216,249.9937,249.2383,249.2383,1998.0
2021-12-10 12:05:00,260.88,261.46,260.88,261.33,1356.0,249.4678,250.0224,249.4678,249.8981,1356.0
2021-12-10 12:10:00,261.18,261.5,261.18,261.47,1053.0,249.7547,250.0607,249.7547,250.032,1053.0
2021-12-10 12:15:00,261.3,261.34,260.93,260.93,650.0,249.8694,249.9077,249.5156,249.5156,650.0
2021-12-10 12:20:00,261.03,261.5,261.02,261.5,2624.0,249.6112,250.0607,249.6017,250.0607,2624.0
2021-12-10 12:25:00,261.54,261.72,261.35,261.59,1514.0,250.0989,250.271,249.9172,250.1467,1514.0
2021-12-10 12:30:00,261.75,261.9,260.71,261.06,4218.0,250.2997,250.4432,249.3052,249.6399,4218.0
2021-12-10 12:35:00,261.13,261.25,260.73,260.9,1510.0,249.7069,249.8216,249.3243,249.4869,1510.0
2021-12-10 12:40:00,261.0,261.0,260.5,260.71,1420.0,249.5825,249.5825,249.1044,249.3052,1420.0
2021-12-10 12:45:00,260.72,261.26,260.72,261.25,1871.0,249.3148,249.8312,249.3148,249.8216,1871.0
2021-12-10 12:50:00,261.36,262.1,261.36,261.74,4298.0,249.9268,250.6344,249.9268,250.2902,4298.0
2021-12-10 12:55:00,261.73,261.73,261.05,261.54,1672.0,250.2806,250.2806,249.6304,250.0989,1672.0
2021-12-10 13:00:00,261.73,261.73,261.3,261.31,1405.0,250.2806,250.2806,249.8694,249.879,1405.0
2021-12-10 13:05:00,261.27,262.02,261.27,261.86,3246.0,249.8407,250.5579,249.8407,250.4049,3246.0
2021-12-10 13:10:00,262.07,262.08,261.73,261.73,522.0,250.6057,250.6153,250.2806,250.2806,522.0
2021-12-10 13:15:00,261.7,261.94,261.4,261.94,1134.0,250.2519,250.4814,249.965,250.4814,1134.0
2021-12-10 13:20:00,261.45,261.59,261.42,261.49,1552.0,250.0129,250.1467,249.9842,250.0511,1552.0
2021-12-10 13:25:00,261.44,261.92,261.42,261.92,2302.0,250.0033,250.4623,249.9842,250.4623,2302.0
2021-12-10 13:30:00,261.68,261.68,261.32,261.5,2117.0,250.2328,250.2328,249.8885,250.0607,2117.0
2021-12-10 13:35:00,261.25,261.25,261.17,261.22,400.0,249.8216,249.8216,249.7451,249.7929,400.0
2021-12-10 13:40:00,261.32,261.51,260.96,261.22,1782.0,249.8885,250.0702,249.5443,249.7929,1782.0
2021-12-10 13:45:00,261.31,261.58,261.14,261.42,1043.0,249.879,250.1372,249.7164,249.9842,1043.0
2021-12-10 13:50:00,261.69,261.71,261.49,261.49,1397.0,250.2424,250.2615,250.0511,250.0511,1397.0
2021-12-10 13:55:00,261.36,261.5,261.28,261.29,677.0,249.9268,250.0607,249.8503,249.8599,677.0
2021-12-10 14:00:00,261.63,261.64,261.16,261.51,2020.0,250.185,250.1945,249.7355,250.0702,2020.0
2021-12-10 14:05:00,261.32,261.39,261.1,261.39,697.0,249.8885,249.9555,249.6782,249.9555,697.0
2021-12-10 14:10:00,261.15,261.38,261.15,261.29,512.0,249.726,249.9459,249.726,249.8599,512.0
2021-12-10 14:15:00,261.43,262.09,261.43,261.79,2400.0,249.9937,250.6249,249.9937,250.338,2400.0
2021-12-10 14:20:00,261.77,261.92,261.7,261.78,700.0,250.3189,250.4623,250.2519,250.3284,700.0
2021-12-10 14:25:00,261.49,261.56,261.47,261.55,788.0,250.0511,250.118,250.032,250.1085,788.0
2021-12-10 14:30:00,261.77,261.97,261.56,261.56,4274.0,250.3189,250.5101,250.118,250.118,4274.0
2021-12-10 14:35:00,261.38,261.87,261.38,261.8,2320.0,249.9459,250.4145,249.9459,250.3475,2320.0
2021-12-10 14:40:00,261.81,261.81,261.28,261.29,1311.0,250.3571,250.3571,249.8503,249.8599,1311.0
2021-12-10 14:45:00,261.39,261.5,261.39,261.44,1113.0,249.9555,250.0607,249.9555,250.0033,1113.0
2021-12-10 14:50:00,261.3,261.3,261.13,261.13,1393.0,249.8694,249.8694,249.7069,249.7069,1393.0
2021-12-10 14:55:00,260.94,261.17,260.62,260.71,4524.0,249.5252,249.7451,249.2192,249.3052,4524.0
2021-12-10 15:00:00,260.94,260.94,260.55,260.71,1471.0,249.5252,249.5252,249.1522,249.3052,1471.0
2021-12-10 15:05:00,260.77,261.27,260.77,261.27,817.0,249.3626,249.8407,249.3626,249.8407,817.0
2021-12-10 15:10:00,261.22,261.61,261.2,261.61,618.0,249.7929,250.1659,249.7738,250.1659,618.0
2021-12-10 15:15:00,261.48,261.6,261.29,261.29,1491.0,250.0415,250.1563,249.8599,249.8599,1491.0
2021-12-10 15:20:00,261.29,261.9,261.29,261.9,2352.0,249.8599,250.4432,249.8599,250.4432,2352.0
2021-12-10 15:25:00,261.95,261.95,261.67,261.88,1803.0,250.491,250.491,250.2232,250.424,1803.0
2021-12-10 15:30:00,262.02,262.48,262.02,262.47,1480.0,250.5579,250.9978,250.5579,250.9882,1480.0
2021-12-10 15:35:00,262.63,262.91,262.63,262.68,6591.0,251.1412,251.409,251.1412,251.189,6591.0
2021-12-10 15:40:00,262.77,262.99,262.35,262.41,5656.0,251.2751,251.4855,250.8735,250.9309,5656.0
2021-12-10 15:45:00,262.52,262.95,262.52,262.88,6391.0,251.036,251.4472,251.036,251.3803,6391.0
2021-12-10 15:50:00,262.96,263.31,262.76,262.96,12579.0,251.4568,251.7915,251.2655,251.4568,12579.0
2021-12-10 15:55:00,262.97,263.56,262.71,262.93,47768.0,251.4664,252.0306,251.2177,251.4281,47768.0
2021-12-13 09:30:00,263.0,263.08,260.23,261.54,28402.0,251.495,251.5715,248.8462,250.0989,28402.0
2021-12-13 09:35:00,261.48,261.84,258.91,259.0,5479.0,250.0415,250.3858,247.584,247.67,5479.0
2021-12-13 09:40:00,259.41,261.17,259.0,259.0,3323.0,248.0621,249.7451,247.67,247.67,3323.0
2021-12-13 09:45:00,259.31,259.44,257.49,257.5,9568.0,247.9665,248.0908,246.2261,246.2356,9568.0
2021-12-13 09:50:00,257.09,257.17,255.83,256.34,7282.0,245.8436,245.9201,244.6387,245.1264,7282.0
2021-12-13 09:55:00,255.95,257.25,255.49,256.0,6869.0,244.7535,245.9966,244.3136,244.8013,6869.0
2021-12-13 10:00:00,255.75,256.94,255.61,256.94,12085.0,244.5622,245.7001,244.4283,245.7001,12085.0
2021-12-13 10:05:00,257.02,257.67,256.05,256.75,15088.0,245.7766,246.3982,244.8491,245.5185,15088.0
2021-12-13 10:10:00,256.49,257.03,255.69,256.19,7475.0,245.2698,245.7862,244.5048,244.983,7475.0
2021-12-13 10:15:00,256.14,256.51,254.72,255.0,16347.0,244.9351,245.289,243.5773,243.845,16347.0
2021-12-13 10:20:00,255.1,255.25,253.66,254.09,5563.0,243.9406,244.0841,242.5636,242.9748,5563.0
2021-12-13 10:25:00,253.84,253.97,253.06,253.28,13672.0,242.7358,242.8601,241.9899,242.2003,13672.0
2021-12-13 10:30:00,253.52,253.83,252.69,253.14,11844.0,242.4298,242.7262,241.6361,242.0664,11844.0
2021-12-13 10:35:00,253.78,254.27,253.57,253.57,4474.0,242.6784,243.1469,242.4776,242.4776,4474.0
2021-12-13 10:40:00,253.74,254.6,253.67,254.36,5329.0,242.6401,243.4625,242.5732,243.233,5329.0
2021-12-13 10:45:00,254.33,255.55,254.29,255.33,6334.0,243.2043,244.3709,243.1661,244.1606,6334.0
2021-12-13 10:50:00,255.32,255.88,254.93,255.6,5888.0,244.151,244.6865,243.7781,244.4188,5888.0
2021-12-13 10:55:00,255.63,255.63,254.24,254.97,8280.0,244.4474,244.4474,243.1183,243.8163,8280.0
2021-12-13 11:00:00,255.11,255.3,254.0,254.19,4038.0,243.9502,244.1319,242.8888,243.0704,4038.0
2021-12-13 11:05:00,254.21,254.8,254.1,254.59,4300.0,243.0896,243.6538,242.9844,243.4529,4300.0
2021-12-13 11:10:00,254.87,254.88,254.09,254.39,5858.0,243.7207,243.7303,242.9748,243.2617,5858.0
2021-12-13 11:15:00,254.21,254.8,254.04,254.05,5592.0,243.0896,243.6538,242.927,242.9366,5592.0
2021-12-13 11:20:00,253.76,254.13,253.06,253.2,16187.0,242.6593,243.0131,241.9899,242.1237,16187.0
2021-12-13 11:25:00,253.16,253.16,251.89,252.11,13087.0,242.0855,242.0855,240.8711,241.0814,13087.0
2021-12-13 11:30:00,252.11,252.4,251.48,251.9,4426.0,241.0814,241.3587,240.479,240.8806,4426.0
2021-12-13 11:35:00,251.52,252.21,251.48,251.71,7870.0,240.5172,241.1771,240.479,240.6989,7870.0
2021-12-13 11:40:00,251.82,251.82,250.59,251.45,15877.0,240.8041,240.8041,239.6279,240.4503,15877.0
2021-12-13 11:45:00,251.08,251.08,250.27,250.27,8144.0,240.0965,240.0965,239.3219,239.3219,8144.0
2021-12-13 11:50:00,250.47,250.66,250.16,250.16,11705.0,239.5132,239.6949,239.2167,239.2167,11705.0
2021-12-13 11:55:00,250.25,250.25,249.57,250.09,9299.0,239.3028,239.3028,238.6525,239.1498,9299.0
2021-12-13 12:00:00,250.2,250.51,249.5,250.2,7216.0,239.255,239.5514,238.5856,239.255,7216.0
2021-12-13 12:05:00,250.21,251.94,249.86,251.94,9916.0,239.2645,240.9189,238.9299,240.9189,9916.0
2021-12-13 12:10:00,251.67,251.77,251.29,251.46,6844.0,240.6607,240.7563,240.2973,240.4599,6844.0
2021-12-13 12:15:00,251.66,251.68,251.23,251.34,2782.0,240.6511,240.6702,240.2399,240.3451,2782.0
2021-12-13 12:20:00,251.53,251.84,251.11,251.84,2478.0,240.5268,240.8232,240.1252,240.8232,2478.0
2021-12-13 12:25:00,251.92,251.92,251.7,251.81,3358.0,240.8997,240.8997,240.6894,240.7946,3358.0
2021-12-13 12:30:00,251.88,252.39,251.69,251.89,4147.0,240.8615,241.3492,240.6798,240.8711,4147.0
2021-12-13 12:35:00,251.87,252.34,251.49,251.49,2836.0,240.8519,241.3014,240.4886,240.4886,2836.0
2021-12-13 12:40:00,251.61,251.64,251.27,251.41,2850.0,240.6033,240.632,240.2782,240.4121,2850.0
2021-12-13 12:45:00,251.5,251.5,251.05,251.05,1800.0,240.4981,240.4981,240.0678,240.0678,1800.0
2021-12-13 12:50:00,251.16,251.25,250.49,250.5,2743.0,240.173,240.2591,239.5323,239.5419,2743.0
2021-12-13 12:55:00,250.25,250.25,249.74,249.91,5582.0,239.3028,239.3028,238.8151,238.9777,5582.0
2021-12-13 13:00:00,249.99,250.19,249.56,249.87,3883.0,239.0542,239.2454,238.643,238.9394,3883.0
2021-12-13 13:05:00,249.63,250.5,249.63,250.12,3081.0,238.7099,239.5419,238.7099,239.1785,3081.0
2021-12-13 13:10:00,250.05,250.37,250.0,250.03,2698.0,239.1115,239.4175,239.0637,239.0924,2698.0
2021-12-13 13:15:00,250.04,250.04,249.66,249.78,5522.0,239.102,239.102,238.7386,238.8534,5522.0
2021-12-13 13:20:00,249.7,249.83,249.27,249.65,2294.0,238.7769,238.9012,238.3657,238.729,2294.0
2021-12-13 13:25:00,249.9,250.0,249.83,249.84,2500.0,238.9681,239.0637,238.9012,238.9107,2500.0
2021-12-13 13:30:00,249.79,249.99,249.01,249.01,7553.0,238.8629,239.0542,238.117,238.117,7553.0
2021-12-13 13:35:00,249.08,249.09,248.71,248.91,6968.0,238.184,238.1935,237.8302,238.0214,6968.0
2021-12-13 13:40:00,248.97,249.4,248.91,248.91,5216.0,238.0788,238.49,238.0214,238.0214,5216.0
2021-12-13 13:45:00,248.84,248.96,248.44,248.78,4424.0,237.9545,238.0692,237.572,237.8971,4424.0
2021-12-13 13:50:00,248.9,249.45,248.65,249.44,2542.0,238.0119,238.5378,237.7728,238.5282,2542.0
2021-12-13 13:55:00,249.38,249.45,249.16,249.21,4264.0,238.4709,238.5378,238.2605,238.3083,4264.0
2021-12-13 14:00:00,249.3,249.31,248.48,248.8,5394.0,238.3944,238.4039,237.6102,237.9162,5394.0
2021-12-13 14:05:00,248.87,249.0,248.69,248.9,2923.0,237.9832,238.1075,237.811,238.0119,2923.0
2021-12-13 14:10:00,248.59,249.0,248.55,248.77,6118.0,237.7154,238.1075,237.6772,237.8875,6118.0
2021-12-13 14:15:00,248.72,248.72,248.32,248.65,3865.0,237.8397,237.8397,237.4572,237.7728,3865.0
2021-12-13 14:20:00,248.73,249.05,248.65,248.65,4001.0,237.8493,238.1553,237.7728,237.7728,4001.0
2021-12-13 14:25:00,248.93,249.35,248.52,248.84,4250.0,238.0405,238.4422,237.6485,237.9545,4250.0
2021-12-13 14:30:00,248.86,248.86,248.36,248.86,6051.0,237.9736,237.9736,237.4955,237.9736,6051.0
2021-12-13 14:35:00,248.82,248.82,248.5,248.64,2161.0,237.9354,237.9354,237.6294,237.7632,2161.0
2021-12-13 14:40:00,248.46,248.77,248.05,248.22,4732.0,237.5911,237.8875,237.199,237.3616,4732.0
2021-12-13 14:45:00,248.11,248.32,247.95,248.13,2136.0,237.2564,237.4572,237.1034,237.2755,2136.0
2021-12-13 14:50:00,248.09,248.27,247.96,248.27,5775.0,237.2373,237.4094,237.113,237.4094,5775.0
2021-12-13 14:55:00,248.3,248.77,248.3,248.45,5247.0,237.4381,237.8875,237.4381,237.5815,5247.0
2021-12-13 15:00:00,248.65,249.34,248.65,249.34,3905.0,237.7728,238.4326,237.7728,238.4326,3905.0
2021-12-13 15:05:00,249.35,249.55,248.69,248.78,13833.0,238.4422,238.6334,237.811,237.8971,13833.0
2021-12-13 15:10:00,248.77,249.13,248.61,248.61,8275.0,237.8875,238.2318,237.7345,237.7345,8275.0
2021-12-13 15:15:00,248.64,249.5,248.46,248.51,6565.0,237.7632,238.5856,237.5911,237.6389,6565.0
2021-12-13 15:20:00,248.64,248.78,248.33,248.46,6061.0,237.7632,237.8971,237.4668,237.5911,6061.0
2021-12-13 15:25:00,248.63,248.64,248.16,248.22,5764.0,237.7537,237.7632,237.3042,237.3616,5764.0
2021-12-13 15:30:00,248.1,248.69,247.96,248.42,7887.0,237.2468,237.811,237.113,237.5529,7887.0
2021-12-13 15:35:00,248.56,249.42,248.56,249.32,9033.0,237.6867,238.5091,237.6867,238.4135,9033.0
2021-12-13 15:40:00,249.21,249.98,249.19,249.55,11070.0,238.3083,239.0446,238.2892,238.6334,11070.0
2021-12-13 15:45:00,249.58,250.06,249.33,249.57,11482.0,238.6621,239.1211,238.423,238.6525,11482.0
2021-12-13 15:50:00,249.57,249.57,248.83,248.91,15818.0,238.6525,238.6525,237.9449,238.0214,15818.0
2021-12-13 15:55:00,248.87,249.19,248.62,248.92,38044.0,237.9832,238.2892,237.7441,238.031,38044.0
2021-12-14 09:30:00,245.94,246.65,243.66,244.9,34748.0,235.1813,235.8603,233.0011,234.1868,34748.0
2021-12-14 09:35:00,244.71,246.48,244.54,245.7,12341.0,234.0051,235.6977,233.8426,234.9518,12341.0
2021-12-14 09:40:00,245.69,247.65,245.69,247.08,9404.0,234.9423,236.8165,234.9423,236.2715,9404.0
2021-12-14 09:45:00,246.77,246.77,245.07,245.61,3529.0,235.975,235.975,234.3494,234.8658,3529.0
2021-12-14 09:50:00,245.72,245.72,244.56,245.53,5461.0,234.971,234.971,233.8617,234.7893,5461.0
2021-12-14 09:55:00,245.76,247.15,245.16,246.82,24994.0,235.0092,236.3384,234.4355,236.0228,24994.0
2021-12-14 10:00:00,246.61,246.99,246.0,246.37,6781.0,235.822,236.1854,235.2387,235.5925,6781.0
2021-12-14 10:05:00,246.37,246.91,245.86,245.86,25691.0,235.5925,236.1089,235.1048,235.1048,25691.0
2021-12-14 10:10:00,245.79,245.9,244.56,244.59,8362.0,235.0379,235.1431,233.8617,233.8904,8362.0
2021-12-14 10:15:00,244.34,244.88,244.34,244.61,2195.0,233.6513,234.1677,233.6513,233.9095,2195.0
2021-12-14 10:20:00,244.52,245.93,244.27,245.93,7878.0,233.8235,235.1718,233.5844,235.1718,7878.0
2021-12-14 10:25:00,245.91,246.46,245.46,245.58,10379.0,235.1527,235.6786,234.7223,234.8371,10379.0
2021-12-14 10:30:00,245.82,245.93,244.66,245.04,10986.0,235.0666,235.1718,233.9573,234.3207,10986.0
2021-12-14 10:35:00,244.65,245.05,244.2,244.4,4337.0,233.9478,234.3303,233.5175,233.7087,4337.0
2021-12-14 10:40:00,244.37,244.37,243.74,244.26,4016.0,233.68,233.68,233.0776,233.5748,4016.0
2021-12-14 10:45:00,244.31,244.41,243.61,243.61,4974.0,233.6226,233.7183,232.9533,232.9533,4974.0
2021-12-14 10:50:00,243.78,243.78,242.02,242.05,11933.0,233.1158,233.1158,231.4328,231.4615,11933.0
2021-12-14 10:55:00,242.44,242.48,241.69,242.15,7493.0,231.8344,231.8727,231.1173,231.5571,7493.0
2021-12-14 11:00:00,241.99,242.08,241.42,242.03,9491.0,231.4041,231.4902,230.8591,231.4424,9491.0
2021-12-14 11:05:00,241.85,242.34,241.67,241.99,6359.0,231.2703,231.7388,231.0981,231.4041,6359.0
2021-12-14 11:10:00,241.86,242.33,241.07,241.38,9651.0,231.2798,231.7293,230.5244,230.8208,9651.0
2021-12-14 11:15:00,241.5,241.87,240.88,241.59,6157.0,230.9356,231.2894,230.3427,231.0216,6157.0
2021-12-14 11:20:00,241.41,242.19,241.39,242.19,8573.0,230.8495,231.5954,230.8304,231.5954,8573.0
2021-12-14 11:25:00,242.0,242.95,241.86,242.93,5659.0,231.4137,232.3221,231.2798,232.303,5659.0
2021-12-14 11:30:00,242.99,243.15,242.23,243.15,5134.0,232.3604,232.5134,231.6336,232.5134,5134.0
2021-12-14 11:35:00,242.87,243.21,242.66,242.73,3078.0,232.2456,232.5708,232.0448,232.1118,3078.0
2021-12-14 11:40:00,242.97,243.53,242.79,243.2,3175.0,232.3413,232.8768,232.1691,232.5612,3175.0
2021-12-14 11:45:00,242.93,243.45,242.79,242.8,5332.0,232.303,232.8003,232.1691,232.1787,5332.0
2021-12-14 11:50:00,242.81,243.07,242.1,242.11,3998.0,232.1883,232.4369,231.5093,231.5189,3998.0
2021-12-14 11:55:00,242.08,242.08,241.27,241.27,8386.0,231.4902,231.4902,230.7156,230.7156,8386.0
2021-12-14 12:00:00,241.2,241.3,240.3,240.3,2310.0,230.6487,230.7443,229.7881,229.7881,2310.0
2021-12-14 12:05:00,240.5,240.84,240.12,240.3,6117.0,229.9793,230.3044,229.6159,229.7881,6117.0
2021-12-14 12:10:00,240.37,240.66,239.71,240.19,11999.0,229.855,230.1323,229.2239,229.6829,11999.0
2021-12-14 12:15:00,240.07,240.25,239.88,240.0,4373.0,229.5681,229.7402,229.3864,229.5012,4373.0
2021-12-14 12:20:00,240.0,240.84,239.99,240.52,3570.0,229.5012,230.3044,229.4916,229.9984,3570.0
2021-12-14 12:25:00,240.8,241.61,240.79,241.61,3518.0,230.2662,231.0408,230.2566,231.0408,3518.0
2021-12-14 12:30:00,241.48,241.48,241.0,241.29,4583.0,230.9164,230.9164,230.4574,230.7348,4583.0
2021-12-14 12:35:00,241.62,241.62,240.7,240.97,7949.0,231.0503,231.0503,230.1706,230.4288,7949.0
2021-12-14 12:40:00,241.06,241.5,240.89,240.9,6961.0,230.5148,230.9356,230.3523,230.3618,6961.0
2021-12-14 12:45:00,240.9,241.31,240.74,240.76,6466.0,230.3618,230.7539,230.2088,230.2279,6466.0
2021-12-14 12:50:00,240.99,241.58,240.66,241.27,41098.0,230.4479,231.0121,230.1323,230.7156,41098.0
2021-12-14 12:55:00,241.25,242.04,241.02,241.63,6437.0,230.6965,231.4519,230.4766,231.0599,6437.0
2021-12-14 13:00:00,241.46,242.08,241.27,242.02,2442.0,230.8973,231.4902,230.7156,231.4328,2442.0
2021-12-14 13:05:00,242.22,242.3,241.77,241.77,1239.0,231.6241,231.7006,231.1938,231.1938,1239.0
2021-12-14 13:10:00,242.15,242.55,241.84,242.34,5418.0,231.5571,231.9396,231.2607,231.7388,5418.0
2021-12-14 13:15:00,242.22,242.43,242.0,242.0,2309.0,231.6241,231.8249,231.4137,231.4137,2309.0
2021-12-14 13:20:00,242.06,242.14,241.61,242.11,3553.0,231.4711,231.5476,231.0408,231.5189,3553.0
2021-12-14 13:25:00,241.85,242.26,241.72,242.05,1694.0,231.2703,231.6623,231.1459,231.4615,1694.0
2021-12-14 13:30:00,242.02,242.03,241.47,241.5,3982.0,231.4328,231.4424,230.9069,230.9356,3982.0
2021-12-14 13:35:00,241.47,241.59,241.3,241.3,1708.0,230.9069,231.0216,230.7443,230.7443,1708.0
2021-12-14 13:40:00,241.21,241.4,241.07,241.09,6175.0,230.6583,230.8399,230.5244,230.5435,6175.0
2021-12-14 13:45:00,241.23,241.34,240.86,240.86,3779.0,230.6774,230.7826,230.3236,230.3236,3779.0
2021-12-14 13:50:00,241.0,241.2,240.6,240.61,2721.0,230.4574,230.6487,230.0749,230.0845,2721.0
2021-12-14 13:55:00,240.6,240.8,240.25,240.49,4073.0,230.0749,230.2662,229.7402,229.9697,4073.0
2021-12-14 14:00:00,240.8,241.22,240.34,240.83,3880.0,230.2662,230.6678,229.8263,230.2949,3880.0
2021-12-14 14:05:00,240.79,241.85,240.79,241.81,3475.0,230.2566,231.2703,230.2566,231.232,3475.0
2021-12-14 14:10:00,241.91,242.58,241.91,242.58,5197.0,231.3276,231.9683,231.3276,231.9683,5197.0
2021-12-14 14:15:00,242.84,243.05,242.49,242.73,6131.0,232.2169,232.4178,231.8823,232.1118,6131.0
2021-12-14 14:20:00,242.83,242.84,242.39,242.76,2803.0,232.2074,232.2169,231.7866,232.1404,2803.0
2021-12-14 14:25:00,242.55,242.81,242.18,242.58,7438.0,231.9396,232.1883,231.5858,231.9683,7438.0
2021-12-14 14:30:00,242.43,242.7,242.33,242.67,4593.0,231.8249,232.0831,231.7293,232.0544,4593.0
2021-12-14 14:35:00,242.6,242.9,242.44,242.81,3299.0,231.9874,232.2743,231.8344,232.1883,3299.0
2021-12-14 14:40:00,242.91,243.22,242.78,243.13,5174.0,232.2839,232.5803,232.1596,232.4943,5174.0
2021-12-14 14:45:00,243.12,243.37,243.11,243.37,2891.0,232.4847,232.7238,232.4751,232.7238,2891.0
2021-12-14 14:50:00,243.2,243.41,242.97,242.97,20131.0,232.5612,232.762,232.3413,232.3413,20131.0
2021-12-14 14:55:00,242.97,243.49,242.97,243.4,5852.0,232.3413,232.8385,232.3413,232.7525,5852.0
2021-12-14 15:00:00,243.56,244.21,243.56,244.07,5410.0,232.9055,233.527,232.9055,233.3931,5410.0
2021-12-14 15:05:00,244.06,244.37,243.74,244.37,5775.0,233.3836,233.68,233.0776,233.68,5775.0
2021-12-14 15:10:00,244.29,244.4,244.18,244.4,2917.0,233.6035,233.7087,233.4983,233.7087,2917.0
2021-12-14 15:15:00,244.41,244.83,244.41,244.82,4545.0,233.7183,234.1199,233.7183,234.1103,4545.0
2021-12-14 15:20:00,244.85,245.24,244.4,245.24,5633.0,234.139,234.512,233.7087,234.512,5633.0
2021-12-14 15:25:00,245.3,245.45,245.0,245.34,5508.0,234.5693,234.7128,234.2825,234.6076,5508.0
2021-12-14 15:30:00,245.22,245.68,245.07,245.62,10112.0,234.4928,234.9327,234.3494,234.8753,10112.0
2021-12-14 15:35:00,245.62,246.11,245.45,245.56,11592.0,234.8753,235.3439,234.7128,234.818,11592.0
2021-12-14 15:40:00,245.44,245.75,244.94,245.22,9829.0,234.7032,234.9997,234.2251,234.4928,9829.0
2021-12-14 15:45:00,245.13,245.24,244.5,244.52,16272.0,234.4068,234.512,233.8043,233.8235,16272.0
2021-12-14 15:50:00,244.5,244.56,243.78,243.78,24627.0,233.8043,233.8617,233.1158,233.1158,24627.0
2021-12-14 15:55:00,243.78,244.05,243.2,243.99,58092.0,233.1158,233.374,232.5612,233.3166,58092.0
2021-12-15 09:30:00,229.32,231.5,226.94,231.24,99702.0,219.2884,221.373,217.0125,221.1244,99702.0
2021-12-15 09:35:00,231.31,232.89,230.67,231.6,45057.0,221.1913,222.7022,220.5793,221.4686,45057.0
2021-12-15 09:40:00,231.48,233.1,229.39,232.3,20939.0,221.3539,222.903,219.3553,222.138,20939.0
2021-12-15 09:45:00,232.29,233.86,231.53,233.07,70630.0,222.1285,223.6298,221.4017,222.8743,70630.0
2021-12-15 09:50:00,233.02,233.9,232.35,233.9,13972.0,222.8265,223.668,222.1858,223.668,13972.0
2021-12-15 09:55:00,233.89,235.28,232.82,233.95,41843.0,223.6585,224.9877,222.6353,223.7158,41843.0
2021-12-15 10:00:00,234.08,235.19,233.71,234.87,16274.0,223.8402,224.9016,223.4863,224.5956,16274.0
2021-12-15 10:05:00,234.86,236.38,234.81,235.87,22973.0,224.586,226.0395,224.5382,225.5519,22973.0
2021-12-15 10:10:00,235.62,237.72,235.62,236.12,18045.0,225.3128,227.3209,225.3128,225.7909,18045.0
2021-12-15 10:15:00,236.19,236.46,234.92,235.16,8881.0,225.8579,226.116,224.6434,224.8729,8881.0
2021-12-15 10:20:00,235.01,235.69,234.66,234.89,10601.0,224.7295,225.3797,224.3948,224.6147,10601.0
2021-12-15 10:25:00,234.73,234.81,233.12,233.35,24939.0,224.4617,224.5382,222.9222,223.1421,24939.0
2021-12-15 10:30:00,233.48,234.53,233.26,234.03,100891.0,223.2664,224.2705,223.056,223.7923,100891.0
2021-12-15 10:35:00,233.89,234.85,233.82,234.85,8744.0,223.6585,224.5765,223.5915,224.5765,8744.0
2021-12-15 10:40:00,235.0,235.41,234.58,235.41,7430.0,224.7199,225.112,224.3183,225.112,7430.0
2021-12-15 10:45:00,234.94,234.94,234.2,234.44,5604.0,224.6625,224.6625,223.9549,224.1844,5604.0
2021-12-15 10:50:00,234.31,234.47,233.21,233.42,6483.0,224.0601,224.2131,223.0082,223.209,6483.0
2021-12-15 10:55:00,233.42,233.59,232.89,233.45,7471.0,223.209,223.3716,222.7022,223.2377,7471.0
2021-12-15 11:00:00,233.63,233.76,233.12,233.15,4167.0,223.4098,223.5342,222.9222,222.9508,4167.0
2021-12-15 11:05:00,233.14,233.14,231.73,231.83,9776.0,222.9413,222.9413,221.593,221.6886,9776.0
2021-12-15 11:10:00,231.81,231.93,230.93,231.37,9319.0,221.6695,221.7842,220.828,221.2487,9319.0
2021-12-15 11:15:00,231.46,232.54,231.25,231.88,9679.0,221.3348,222.3675,221.134,221.7364,9679.0
2021-12-15 11:20:00,231.83,231.89,231.27,231.48,9062.0,221.6886,221.746,221.1531,221.3539,9062.0
2021-12-15 11:25:00,231.43,231.44,230.87,230.97,3718.0,221.3061,221.3156,220.7706,220.8662,3718.0
2021-12-15 11:30:00,230.93,230.98,230.19,230.57,11011.0,220.828,220.8758,220.1203,220.4837,11011.0
2021-12-15 11:35:00,230.67,230.85,230.42,230.52,6284.0,220.5793,220.7515,220.3403,220.4359,6284.0
2021-12-15 11:40:00,230.36,230.36,229.79,230.18,8933.0,220.2829,220.2829,219.7378,220.1108,8933.0
2021-12-15 11:45:00,230.12,230.21,229.46,229.46,5108.0,220.0534,220.1394,219.4223,219.4223,5108.0
2021-12-15 11:50:00,229.42,229.87,229.42,229.78,3654.0,219.384,219.8143,219.384,219.7283,3654.0
2021-12-15 11:55:00,229.81,230.62,229.75,229.75,11168.0,219.7569,220.5315,219.6996,219.6996,11168.0
2021-12-15 12:00:00,229.94,230.58,229.86,230.51,3409.0,219.8813,220.4933,219.8048,220.4263,3409.0
2021-12-15 12:05:00,230.57,230.57,229.78,229.9,5720.0,220.4837,220.4837,219.7283,219.843,5720.0
2021-12-15 12:10:00,229.95,230.18,229.4,229.4,9888.0,219.8908,220.1108,219.3649,219.3649,9888.0
2021-12-15 12:15:00,229.53,229.88,228.88,228.88,5535.0,219.4892,219.8239,218.8676,218.8676,5535.0
2021-12-15 12:20:00,229.03,229.42,228.94,229.08,4594.0,219.0111,219.384,218.925,219.0589,4594.0
2021-12-15 12:25:00,228.99,230.0,228.99,230.0,2537.0,218.9728,219.9386,218.9728,219.9386,2537.0
2021-12-15 12:30:00,230.18,231.31,229.88,231.31,5865.0,220.1108,221.1913,219.8239,221.1913,5865.0
2021-12-15 12:35:00,231.22,231.42,231.02,231.11,6612.0,221.1053,221.2965,220.914,221.0001,6612.0
2021-12-15 12:40:00,231.16,231.16,230.25,230.71,5941.0,221.0479,221.0479,220.1777,220.6176,5941.0
2021-12-15 12:45:00,230.84,230.86,230.56,230.8,2291.0,220.7419,220.761,220.4741,220.7036,2291.0
2021-12-15 12:50:00,230.61,231.21,230.49,231.08,3621.0,220.522,221.0957,220.4072,220.9714,3621.0
2021-12-15 12:55:00,231.18,231.29,230.99,231.2,3072.0,221.067,221.1722,220.8853,221.0861,3072.0
2021-12-15 13:00:00,231.07,231.5,231.0,231.29,20995.0,220.9618,221.373,220.8949,221.1722,20995.0
2021-12-15 13:05:00,231.14,231.5,231.13,231.25,2742.0,221.0288,221.373,221.0192,221.134,2742.0
2021-12-15 13:10:00,231.04,231.82,231.04,231.76,4277.0,220.9331,221.679,220.9331,221.6216,4277.0
2021-12-15 13:15:00,231.72,231.99,231.39,231.72,3848.0,221.5834,221.8416,221.2678,221.5834,3848.0
2021-12-15 13:20:00,231.61,231.95,231.56,231.95,3372.0,221.4782,221.8033,221.4304,221.8033,3372.0
2021-12-15 13:25:00,231.78,232.43,231.73,232.43,4113.0,221.6408,222.2623,221.593,222.2623,4113.0
2021-12-15 13:30:00,232.32,233.06,232.32,233.01,4830.0,222.1571,222.8648,222.1571,222.817,4830.0
2021-12-15 13:35:00,232.98,233.53,232.98,233.27,15083.0,222.7883,223.3142,222.7883,223.0656,15083.0
2021-12-15 13:40:00,233.26,233.53,233.18,233.51,2903.0,223.056,223.3142,222.9795,223.2951,2903.0
2021-12-15 13:45:00,233.47,233.5,233.06,233.06,2920.0,223.2568,223.2855,222.8648,222.8648,2920.0
2021-12-15 13:50:00,233.08,233.08,232.53,232.8,4229.0,222.8839,222.8839,222.358,222.6161,4229.0
2021-12-15 13:55:00,232.79,233.07,232.75,232.85,4202.0,222.6066,222.8743,222.5683,222.664,4202.0
2021-12-15 14:00:00,232.85,235.0,230.96,234.39,19023.0,222.664,224.7199,220.8566,224.1366,19023.0
2021-12-15 14:05:00,235.08,236.0,234.66,235.54,25993.0,224.7964,225.6762,224.3948,225.2363,25993.0
2021-12-15 14:10:00,235.54,237.22,235.01,236.87,10152.0,225.2363,226.8428,224.7295,226.5081,10152.0
2021-12-15 14:15:00,236.63,237.25,236.55,237.03,10710.0,226.2786,226.8715,226.2021,226.6611,10710.0
2021-12-15 14:20:00,237.05,237.2,235.57,235.9,6954.0,226.6802,226.8237,225.265,225.5805,6954.0
2021-12-15 14:25:00,235.71,235.71,234.06,234.43,7938.0,225.3989,225.3989,223.821,224.1748,7938.0
2021-12-15 14:30:00,234.47,234.81,234.0,234.27,8373.0,224.2131,224.5382,223.7637,224.0218,8373.0
2021-12-15 14:35:00,234.42,235.62,234.03,235.41,5560.0,224.1653,225.3128,223.7923,225.112,5560.0
2021-12-15 14:40:00,235.44,235.72,234.27,234.66,13187.0,225.1407,225.4084,224.0218,224.3948,13187.0
2021-12-15 14:45:00,234.65,235.15,234.52,234.55,7393.0,224.3852,224.8633,224.2609,224.2896,7393.0
2021-12-15 14:50:00,234.53,235.71,234.33,235.5,6883.0,224.2705,225.3989,224.0792,225.198,6883.0
2021-12-15 14:55:00,235.2,235.75,234.55,234.73,6833.0,224.9112,225.4371,224.2896,224.4617,6833.0
2021-12-15 15:00:00,234.98,235.5,234.91,235.11,5506.0,224.7008,225.198,224.6338,224.8251,5506.0
2021-12-15 15:05:00,235.62,237.15,235.62,237.14,9462.0,225.3128,226.7759,225.3128,226.7663,9462.0
2021-12-15 15:10:00,236.99,238.16,236.8,238.14,9620.0,226.6229,227.7417,226.4412,227.7226,9620.0
2021-12-15 15:15:00,238.33,239.47,238.18,239.26,7926.0,227.9042,228.9944,227.7608,228.7936,7926.0
2021-12-15 15:20:00,239.22,239.79,238.89,239.33,8385.0,228.7553,229.3004,228.4397,228.8605,8385.0
2021-12-15 15:25:00,239.31,239.41,238.78,239.32,9996.0,228.8414,228.937,228.3346,228.8509,9996.0
2021-12-15 15:30:00,239.45,239.82,239.26,239.66,9959.0,228.9752,229.3291,228.7936,229.1761,9959.0
2021-12-15 15:35:00,239.61,240.34,239.6,240.29,19603.0,229.1282,229.8263,229.1187,229.7785,19603.0
2021-12-15 15:40:00,240.27,240.48,238.88,238.89,17000.0,229.7594,229.9602,228.4302,228.4397,17000.0
2021-12-15 15:45:00,239.07,239.31,238.56,238.68,14419.0,228.6119,228.8414,228.1242,228.2389,14419.0
2021-12-15 15:50:00,238.86,240.23,238.78,239.84,16778.0,228.4111,229.7211,228.3346,229.3482,16778.0
2021-12-15 15:55:00,239.92,240.06,239.72,239.79,72702.0,229.4247,229.5586,229.2334,229.3004,72702.0
2021-12-16 09:30:00,242.69,243.0,240.0,240.51,30942.0,232.4655,232.7624,229.8888,230.3773,30942.0
2021-12-16 09:35:00,241.06,241.8,239.75,240.14,7871.0,230.9041,231.613,229.6493,230.0229,7871.0
2021-12-16 09:40:00,239.87,240.54,238.33,238.67,10269.0,229.7643,230.406,228.2891,228.6148,10269.0
2021-12-16 09:45:00,238.52,240.7,238.52,240.38,13959.0,228.4711,230.5593,228.4711,230.2528,13959.0
2021-12-16 09:50:00,240.58,240.58,238.83,239.61,8482.0,230.4444,230.4444,228.7681,229.5152,8482.0
2021-12-16 09:55:00,239.63,239.63,237.58,237.86,5789.0,229.5344,229.5344,227.5707,227.8389,5789.0
2021-12-16 10:00:00,237.66,238.19,236.0,236.66,26639.0,227.6474,228.155,226.0573,226.6895,26639.0
2021-12-16 10:05:00,236.78,237.1,235.85,235.9,27371.0,226.8044,227.111,225.9136,225.9615,27371.0
2021-12-16 10:10:00,235.84,237.74,235.61,237.07,22865.0,225.904,227.724,225.6837,227.0822,22865.0
2021-12-16 10:15:00,237.14,237.64,236.03,237.18,6576.0,227.1493,227.6282,226.086,227.1876,6576.0
2021-12-16 10:20:00,237.17,237.62,236.81,237.35,7078.0,227.178,227.6091,226.8332,227.3504,7078.0
2021-12-16 10:25:00,237.62,238.95,237.58,238.95,8226.0,227.6091,228.883,227.5707,228.883,8226.0
2021-12-16 10:30:00,238.7,240.04,238.67,239.74,14133.0,228.6436,229.9271,228.6148,229.6397,14133.0
2021-12-16 10:35:00,239.51,240.05,239.02,239.22,16971.0,229.4194,229.9367,228.9501,229.1417,16971.0
2021-12-16 10:40:00,239.11,239.86,238.97,239.71,6864.0,229.0363,229.7547,228.9022,229.611,6864.0
2021-12-16 10:45:00,239.5,239.5,238.76,238.78,6870.0,229.4099,229.4099,228.701,228.7202,6870.0
2021-12-16 10:50:00,238.72,238.72,237.32,237.32,6559.0,228.6627,228.6627,227.3217,227.3217,6559.0
2021-12-16 10:55:00,237.19,238.18,237.13,238.18,5262.0,227.1972,228.1455,227.1397,228.1455,5262.0
2021-12-16 11:00:00,238.09,238.26,236.68,236.68,7020.0,228.0593,228.2221,226.7087,226.7087,7020.0
2021-12-16 11:05:00,236.5,237.01,236.29,236.58,5806.0,226.5362,227.0248,226.3351,226.6129,5806.0
2021-12-16 11:10:00,236.54,237.1,236.16,236.34,4449.0,226.5746,227.111,226.2106,226.383,4449.0
2021-12-16 11:15:00,236.27,237.0,235.78,236.01,9153.0,226.3159,227.0152,225.8466,226.0669,9153.0
2021-12-16 11:20:00,236.06,236.43,235.86,236.43,13808.0,226.1148,226.4692,225.9232,226.4692,13808.0
2021-12-16 11:25:00,236.36,236.79,235.99,236.76,4319.0,226.4021,226.814,226.0477,226.7853,4319.0
2021-12-16 11:30:00,236.64,236.74,235.72,235.81,4615.0,226.6703,226.7661,225.7891,225.8753,4615.0
2021-12-16 11:35:00,235.98,235.98,235.27,235.64,5477.0,226.0382,226.0382,225.3581,225.7125,5477.0
2021-12-16 11:40:00,235.48,235.7,235.2,235.32,2570.0,225.5592,225.7699,225.291,225.406,2570.0
2021-12-16 11:45:00,235.1,235.67,234.76,235.51,7122.0,225.1952,225.7412,224.8696,225.588,7122.0
2021-12-16 11:50:00,235.32,235.6,234.9,235.01,3184.0,225.406,225.6742,225.0037,225.109,3184.0
2021-12-16 11:55:00,234.99,235.13,233.45,233.89,28661.0,225.0899,225.224,223.6147,224.0362,28661.0
2021-12-16 12:00:00,233.93,234.79,233.89,234.31,7460.0,224.0745,224.8983,224.0362,224.4385,7460.0
2021-12-16 12:05:00,234.47,234.74,233.72,233.9,4297.0,224.5918,224.8504,223.8734,224.0458,4297.0
2021-12-16 12:10:00,233.89,233.98,233.36,233.47,7521.0,224.0362,224.1224,223.5285,223.6339,7521.0
2021-12-16 12:15:00,233.35,233.65,233.25,233.36,10581.0,223.519,223.8063,223.4232,223.5285,10581.0
2021-12-16 12:20:00,233.36,233.73,232.75,232.76,8979.0,223.5285,223.8829,222.9442,222.9538,8979.0
2021-12-16 12:25:00,232.73,233.07,232.56,232.89,14299.0,222.9251,223.2507,222.7622,223.0783,14299.0
2021-12-16 12:30:00,232.88,233.31,232.67,232.85,8437.0,223.0688,223.4806,222.8676,223.04,8437.0
2021-12-16 12:35:00,233.18,233.87,233.18,233.84,5263.0,223.3561,224.017,223.3561,223.9883,5263.0
2021-12-16 12:40:00,233.66,233.81,233.27,233.36,8411.0,223.8159,223.9596,223.4423,223.5285,8411.0
2021-12-16 12:45:00,233.39,233.78,233.09,233.11,3090.0,223.5573,223.9308,223.2699,223.2891,3090.0
2021-12-16 12:50:00,233.19,233.35,232.39,232.39,8067.0,223.3657,223.519,222.5994,222.5994,8067.0
2021-12-16 12:55:00,232.5,232.59,232.06,232.23,4982.0,222.7048,222.791,222.2833,222.4461,4982.0
2021-12-16 13:00:00,232.29,233.22,232.29,233.02,5155.0,222.5036,223.3944,222.5036,223.2029,5155.0
2021-12-16 13:05:00,233.09,233.36,232.5,233.36,6165.0,223.2699,223.5285,222.7048,223.5285,6165.0
2021-12-16 13:10:00,233.36,233.48,233.0,233.37,7814.0,223.5285,223.6435,223.1837,223.5381,7814.0
2021-12-16 13:15:00,233.45,233.59,232.9,233.52,18104.0,223.6147,223.7488,223.0879,223.6818,18104.0
2021-12-16 13:20:00,233.86,234.1,233.34,233.58,8482.0,224.0075,224.2374,223.5094,223.7393,8482.0
2021-12-16 13:25:00,233.7,233.86,233.38,233.41,4055.0,223.8542,224.0075,223.5477,223.5764,4055.0
2021-12-16 13:30:00,233.34,233.34,232.15,232.15,8678.0,223.5094,223.5094,222.3695,222.3695,8678.0
2021-12-16 13:35:00,232.35,232.6,232.27,232.31,3385.0,222.5611,222.8006,222.4845,222.5228,3385.0
2021-12-16 13:40:00,232.26,232.41,232.0,232.07,4240.0,222.4749,222.6186,222.2258,222.2929,4240.0
2021-12-16 13:45:00,232.13,233.33,231.93,233.12,11773.0,222.3504,223.4998,222.1588,223.2986,11773.0
2021-12-16 13:50:00,233.06,233.35,233.04,233.15,3749.0,223.2412,223.519,223.222,223.3274,3749.0
2021-12-16 13:55:00,233.01,233.53,232.81,233.23,6976.0,223.1933,223.6914,223.0017,223.404,6976.0
2021-12-16 14:00:00,233.33,233.82,233.15,233.82,5072.0,223.4998,223.9692,223.3274,223.9692,5072.0
2021-12-16 14:05:00,233.83,233.84,233.25,233.38,3173.0,223.9787,223.9883,223.4232,223.5477,3173.0
2021-12-16 14:10:00,233.26,233.38,232.97,233.12,5137.0,223.4327,223.5477,223.155,223.2986,5137.0
2021-12-16 14:15:00,233.09,233.16,232.43,232.45,7626.0,223.2699,223.337,222.6377,222.6569,7626.0
2021-12-16 14:20:00,232.58,232.58,229.93,230.0,60921.0,222.7814,222.7814,220.243,220.3101,60921.0
2021-12-16 14:25:00,230.14,230.7,229.24,230.4,14027.0,220.4442,220.9806,219.5821,220.6932,14027.0
2021-12-16 14:30:00,230.48,230.63,229.86,229.87,3400.0,220.7699,220.9135,220.176,220.1856,3400.0
2021-12-16 14:35:00,230.07,230.56,229.98,230.34,5382.0,220.3771,220.8465,220.2909,220.6358,5382.0
2021-12-16 14:40:00,230.32,230.63,229.8,229.8,8229.0,220.6166,220.9135,220.1185,220.1185,8229.0
2021-12-16 14:45:00,229.6,229.71,228.74,228.84,14817.0,219.9269,220.0323,219.1032,219.199,14817.0
2021-12-16 14:50:00,229.12,229.56,228.84,228.85,6879.0,219.4672,219.8886,219.199,219.2085,6879.0
2021-12-16 14:55:00,229.06,230.14,229.05,229.87,11148.0,219.4097,220.4442,219.4001,220.1856,11148.0
2021-12-16 15:00:00,229.59,229.74,229.3,229.74,8181.0,219.9174,220.061,219.6396,220.061,8181.0
2021-12-16 15:05:00,229.75,230.0,228.83,228.86,9836.0,220.0706,220.3101,219.1894,219.2181,9836.0
2021-12-16 15:10:00,228.76,229.07,228.61,228.7,4900.0,219.1223,219.4193,218.9786,219.0649,4900.0
2021-12-16 15:15:00,228.66,229.12,228.4,229.12,17503.0,219.0265,219.4672,218.7775,219.4672,17503.0
2021-12-16 15:20:00,228.99,229.42,228.78,229.28,8825.0,219.3426,219.7545,219.1415,219.6204,8825.0
2021-12-16 15:25:00,229.31,230.28,229.31,230.28,5913.0,219.6492,220.5783,219.6492,220.5783,5913.0
2021-12-16 15:30:00,230.27,230.9,229.93,230.78,8769.0,220.5687,221.1722,220.243,221.0572,8769.0
2021-12-16 15:35:00,230.63,231.29,230.41,230.95,6844.0,220.9135,221.5457,220.7028,221.2201,6844.0
2021-12-16 15:40:00,231.17,231.48,230.55,230.74,11176.0,221.4308,221.7277,220.8369,221.0189,11176.0
2021-12-16 15:45:00,230.65,230.93,229.72,229.72,10397.0,220.9327,221.2009,220.0419,220.0419,10397.0
2021-12-16 15:50:00,229.84,231.36,229.84,230.93,18448.0,220.1568,221.6128,220.1568,221.2009,18448.0
2021-12-16 15:55:00,230.87,231.29,230.64,231.0,69822.0,221.1434,221.5457,220.9231,221.268,69822.0
2021-12-17 09:30:00,227.07,227.38,225.13,225.85,183372.0,217.5035,217.8005,215.6453,216.3349,183372.0
2021-12-17 09:35:00,225.86,226.19,224.65,225.14,23554.0,216.3445,216.6606,215.1855,215.6548,23554.0
2021-12-17 09:40:00,224.98,225.01,222.26,222.26,31868.0,215.5016,215.5303,212.8962,212.8962,31868.0
2021-12-17 09:45:00,222.57,223.9,222.28,223.63,20804.0,213.1931,214.4671,212.9153,214.2085,20804.0
2021-12-17 09:50:00,224.09,226.51,224.09,225.0,10590.0,214.6491,216.9671,214.6491,215.5207,10590.0
2021-12-17 09:55:00,225.07,226.67,225.0,226.56,9430.0,215.5878,217.1204,215.5207,217.015,9430.0
2021-12-17 10:00:00,226.31,226.52,225.06,225.78,21220.0,216.7755,216.9767,215.5782,216.2679,21220.0
2021-12-17 10:05:00,225.79,226.22,225.21,226.03,8215.0,216.2775,216.6893,215.7219,216.5073,8215.0
2021-12-17 10:10:00,226.17,226.42,225.12,225.44,6423.0,216.6414,216.8809,215.6357,215.9422,6423.0
2021-12-17 10:15:00,224.73,224.73,223.55,223.85,12138.0,215.2621,215.2621,214.1318,214.4192,12138.0
2021-12-17 10:20:00,223.78,223.89,222.36,222.56,10294.0,214.3521,214.4575,212.992,213.1835,10294.0
2021-12-17 10:25:00,222.7,224.43,222.7,224.39,15992.0,213.3176,214.9748,213.3176,214.9364,15992.0
2021-12-17 10:30:00,224.17,225.15,224.17,224.73,12749.0,214.7257,215.6644,214.7257,215.2621,12749.0
2021-12-17 10:35:00,224.96,226.28,224.62,225.81,14106.0,215.4824,216.7468,215.1567,216.2966,14106.0
2021-12-17 10:40:00,226.06,226.63,225.54,226.36,25546.0,216.5361,217.0821,216.038,216.8234,25546.0
2021-12-17 10:45:00,226.21,226.56,225.77,226.07,11476.0,216.6798,217.015,216.2583,216.5457,11476.0
2021-12-17 10:50:00,226.23,226.75,225.95,226.51,13798.0,216.6989,217.197,216.4307,216.9671,13798.0
2021-12-17 10:55:00,226.72,226.77,225.33,225.98,13529.0,217.1683,217.2162,215.8368,216.4595,13529.0
2021-12-17 11:00:00,225.82,226.96,225.76,225.95,29146.0,216.3062,217.3982,216.2487,216.4307,29146.0
2021-12-17 11:05:00,225.96,226.35,225.61,225.96,19764.0,216.4403,216.8139,216.105,216.4403,19764.0
2021-12-17 11:10:00,225.95,228.33,225.95,227.69,15853.0,216.4307,218.7104,216.4307,218.0974,15853.0
2021-12-17 11:15:00,227.77,228.88,227.66,228.55,9847.0,218.174,219.2373,218.0687,218.9212,9847.0
2021-12-17 11:20:00,228.84,229.28,228.63,229.16,14050.0,219.199,219.6204,218.9978,219.5055,14050.0
2021-12-17 11:25:00,229.12,229.58,228.86,229.56,5918.0,219.4672,219.9078,219.2181,219.8886,5918.0
2021-12-17 11:30:00,229.81,230.28,229.45,229.62,13738.0,220.1281,220.5783,219.7833,219.9461,13738.0
2021-12-17 11:35:00,229.76,229.76,229.03,229.38,18023.0,220.0802,220.0802,219.381,219.7162,18023.0
2021-12-17 11:40:00,229.46,229.46,228.35,228.51,9640.0,219.7928,219.7928,218.7296,218.8829,9640.0
2021-12-17 11:45:00,228.62,229.02,227.88,228.21,11514.0,218.9882,219.3714,218.2794,218.5955,11514.0
2021-12-17 11:50:00,228.25,229.14,228.25,228.58,5087.0,218.6338,219.4863,218.6338,218.9499,5087.0
2021-12-17 11:55:00,228.45,228.58,227.64,228.58,11786.0,218.8254,218.9499,218.0495,218.9499,11786.0
2021-12-17 12:00:00,228.41,228.41,227.75,227.85,3618.0,218.7871,218.7871,218.1549,218.2507,3618.0
2021-12-17 12:05:00,227.98,228.23,227.7,228.13,11937.0,218.3752,218.6147,218.107,218.5189,11937.0
2021-12-17 12:10:00,228.22,229.01,228.08,228.92,5314.0,218.6051,219.3618,218.471,219.2756,5314.0
2021-12-17 12:15:00,228.79,229.29,228.32,228.54,6497.0,219.1511,219.63,218.7009,218.9116,6497.0
2021-12-17 12:20:00,228.43,228.95,228.42,228.54,4031.0,218.8062,219.3043,218.7967,218.9116,4031.0
2021-12-17 12:25:00,228.49,229.53,228.34,229.53,5893.0,218.8637,219.8599,218.72,219.8599,5893.0
2021-12-17 12:30:00,229.26,230.0,229.08,229.09,5376.0,219.6013,220.3101,219.4288,219.4384,5376.0
2021-12-17 12:35:00,229.28,229.29,228.72,228.94,6527.0,219.6204,219.63,219.084,219.2947,6527.0
2021-12-17 12:40:00,229.14,229.29,228.93,229.03,2682.0,219.4863,219.63,219.2852,219.381,2682.0
2021-12-17 12:45:00,229.14,229.14,228.83,228.93,4687.0,219.4863,219.4863,219.1894,219.2852,4687.0
2021-12-17 12:50:00,229.09,229.33,228.59,229.07,3737.0,219.4384,219.6683,218.9595,219.4193,3737.0
2021-12-17 12:55:00,229.25,229.55,229.22,229.23,3775.0,219.5917,219.879,219.563,219.5725,3775.0
2021-12-17 13:00:00,229.37,230.34,229.19,230.01,10715.0,219.7066,220.6358,219.5342,220.3197,10715.0
2021-12-17 13:05:00,229.89,229.89,229.07,229.19,6794.0,220.2047,220.2047,219.4193,219.5342,6794.0
2021-12-17 13:10:00,229.2,229.89,229.02,229.49,7418.0,219.5438,220.2047,219.3714,219.8216,7418.0
2021-12-17 13:15:00,229.47,229.66,229.05,229.47,8479.0,219.8024,219.9844,219.4001,219.8024,8479.0
2021-12-17 13:20:00,229.62,229.7,229.08,229.37,7003.0,219.9461,220.0227,219.4288,219.7066,7003.0
2021-12-17 13:25:00,229.47,229.9,229.21,229.83,5184.0,219.8024,220.2143,219.5534,220.1473,5184.0
2021-12-17 13:30:00,229.62,229.68,229.14,229.14,1000.0,219.9461,220.0036,219.4863,219.4863,1000.0
2021-12-17 13:35:00,229.29,229.3,228.7,228.72,3001.0,219.63,219.6396,219.0649,219.084,3001.0
2021-12-17 13:40:00,228.69,229.21,228.5,229.09,5453.0,219.0553,219.5534,218.8733,219.4384,5453.0
2021-12-17 13:45:00,229.42,229.62,229.38,229.62,903.0,219.7545,219.9461,219.7162,219.9461,903.0
2021-12-17 13:50:00,229.47,229.69,229.45,229.67,2180.0,219.8024,220.0131,219.7833,219.994,2180.0
2021-12-17 13:55:00,229.76,230.5,229.76,230.5,3601.0,220.0802,220.789,220.0802,220.789,3601.0
2021-12-17 14:00:00,230.39,230.73,229.81,229.92,6718.0,220.6837,221.0093,220.1281,220.2335,6718.0
2021-12-17 14:05:00,230.0,230.54,230.0,230.36,1990.0,220.3101,220.8273,220.3101,220.6549,1990.0
2021-12-17 14:10:00,230.36,230.44,230.0,230.14,5892.0,220.6549,220.7316,220.3101,220.4442,5892.0
2021-12-17 14:15:00,230.23,230.55,230.22,230.36,3108.0,220.5304,220.8369,220.5208,220.6549,3108.0
2021-12-17 14:20:00,230.28,230.46,230.17,230.33,3001.0,220.5783,220.7507,220.4729,220.6262,3001.0
2021-12-17 14:25:00,230.13,230.45,229.71,230.11,5687.0,220.4346,220.7411,220.0323,220.4155,5687.0
2021-12-17 14:30:00,229.91,230.6,229.91,229.98,7855.0,220.2239,220.8848,220.2239,220.2909,7855.0
2021-12-17 14:35:00,229.95,230.25,229.89,230.02,8742.0,220.2622,220.5496,220.2047,220.3292,8742.0
2021-12-17 14:40:00,230.1,230.59,230.08,230.31,10872.0,220.4059,220.8752,220.3867,220.607,10872.0
2021-12-17 14:45:00,230.36,230.96,230.27,230.34,6697.0,220.6549,221.2296,220.5687,220.6358,6697.0
2021-12-17 14:50:00,230.29,230.51,229.84,229.89,29182.0,220.5879,220.7986,220.1568,220.2047,29182.0
2021-12-17 14:55:00,229.91,230.39,229.69,230.23,28794.0,220.2239,220.6837,220.0131,220.5304,28794.0
2021-12-17 15:00:00,230.38,230.76,230.01,230.05,6693.0,220.6741,221.0381,220.3197,220.358,6693.0
2021-12-17 15:05:00,230.01,231.09,229.87,231.05,18800.0,220.3197,221.3542,220.1856,221.3159,18800.0
2021-12-17 15:10:00,231.0,231.05,230.69,230.8,9449.0,221.268,221.3159,220.971,221.0764,9449.0
2021-12-17 15:15:00,230.82,231.15,230.28,230.9,17138.0,221.0955,221.4116,220.5783,221.1722,17138.0
2021-12-17 15:20:00,231.01,231.36,230.96,231.1,3780.0,221.2775,221.6128,221.2296,221.3637,3780.0
2021-12-17 15:25:00,231.04,231.18,230.65,231.18,14808.0,221.3063,221.4404,220.9327,221.4404,14808.0
2021-12-17 15:30:00,231.26,231.41,230.51,231.1,67783.0,221.517,221.6607,220.7986,221.3637,67783.0
2021-12-17 15:35:00,231.09,231.5,230.64,231.44,52025.0,221.3542,221.7469,220.9231,221.6894,52025.0
2021-12-17 15:40:00,231.37,232.52,231.29,232.4,22410.0,221.6224,222.7239,221.5457,222.609,22410.0
2021-12-17 15:45:00,232.29,232.37,230.24,230.24,25036.0,222.5036,222.5802,220.54,220.54,25036.0
2021-12-17 15:50:00,229.43,230.19,228.76,229.56,29941.0,219.7641,220.4921,219.1223,219.8886,29941.0
2021-12-17 15:55:00,229.67,230.41,229.44,229.7,46770.0,219.994,220.7028,219.7737,220.0227,46770.0
2021-12-20 09:30:00,220.11,220.85,218.0,220.4,99954.0,210.8368,211.5456,208.8156,211.1145,99954.0
2021-12-20 09:35:00,220.09,222.96,220.0,222.43,25688.0,210.8176,213.5667,210.7314,213.059,25688.0
2021-12-20 09:40:00,222.36,223.17,221.08,222.47,25453.0,212.992,213.7678,211.7659,213.0973,25453.0
2021-12-20 09:45:00,222.49,222.78,221.66,221.66,19550.0,213.1165,213.3943,212.3215,212.3215,19550.0
2021-12-20 09:50:00,221.2,221.27,219.46,220.0,11177.0,211.8808,211.9479,210.2141,210.7314,11177.0
2021-12-20 09:55:00,220.03,221.6,220.0,220.85,6423.0,210.7601,212.264,210.7314,211.5456,6423.0
2021-12-20 10:00:00,221.17,221.42,219.34,219.81,10683.0,211.8521,212.0916,210.0992,210.5494,10683.0
2021-12-20 10:05:00,219.78,219.79,218.51,218.73,9512.0,210.5207,210.5302,209.3042,209.5149,9512.0
2021-12-20 10:10:00,218.49,219.39,218.34,219.27,8730.0,209.285,210.1471,209.1413,210.0321,8730.0
2021-12-20 10:15:00,219.33,220.89,219.33,220.54,7753.0,210.0896,211.5839,210.0896,211.2486,7753.0
2021-12-20 10:20:00,220.93,221.39,220.01,220.26,8247.0,211.6222,212.0628,210.741,210.9804,8247.0
2021-12-20 10:25:00,220.28,220.79,220.22,220.61,48377.0,210.9996,211.4881,210.9421,211.3157,48377.0
2021-12-20 10:30:00,220.5,221.09,220.0,220.85,36245.0,211.2103,211.7755,210.7314,211.5456,36245.0
2021-12-20 10:35:00,220.84,221.24,220.56,220.9,30368.0,211.536,211.9191,211.2678,211.5935,30368.0
2021-12-20 10:40:00,220.91,221.1,220.63,221.01,22856.0,211.6031,211.785,211.3348,211.6988,22856.0
2021-12-20 10:45:00,220.99,221.12,220.51,220.75,42044.0,211.6797,211.8042,211.2199,211.4498,42044.0
2021-12-20 10:50:00,220.92,220.95,218.92,218.92,15021.0,211.6126,211.6414,209.6969,209.6969,15021.0
2021-12-20 10:55:00,218.93,219.47,218.5,218.79,7942.0,209.7065,210.2237,209.2946,209.5724,7942.0
2021-12-20 11:00:00,218.68,218.8,217.09,217.25,15846.0,209.467,209.5819,207.944,208.0972,15846.0
2021-12-20 11:05:00,217.13,217.5,216.73,217.42,17257.0,207.9823,208.3367,207.5992,208.2601,17257.0
2021-12-20 11:10:00,217.41,217.96,216.88,216.91,15048.0,208.2505,208.7773,207.7428,207.7716,15048.0
2021-12-20 11:15:00,216.74,216.74,215.85,216.39,20417.0,207.6087,207.6087,206.7562,207.2735,20417.0
2021-12-20 11:20:00,216.46,216.67,215.7,216.44,19761.0,207.3405,207.5417,206.6125,207.3214,19761.0
2021-12-20 11:25:00,216.43,216.43,215.85,216.14,22517.0,207.3118,207.3118,206.7562,207.034,22517.0
2021-12-20 11:30:00,216.14,216.99,216.0,216.14,15830.0,207.034,207.8482,206.8999,207.034,15830.0
2021-12-20 11:35:00,216.28,216.43,215.68,216.09,10513.0,207.1681,207.3118,206.5934,206.9861,10513.0
2021-12-20 11:40:00,216.05,218.06,216.05,217.86,8367.0,206.9478,208.8731,206.9478,208.6815,8367.0
2021-12-20 11:45:00,217.83,217.83,216.92,217.13,6819.0,208.6528,208.6528,207.7812,207.9823,6819.0
2021-12-20 11:50:00,217.22,217.97,217.15,217.94,12442.0,208.0685,208.7869,208.0015,208.7582,12442.0
2021-12-20 11:55:00,218.12,219.02,218.09,219.02,5319.0,208.9306,209.7927,208.9019,209.7927,5319.0
2021-12-20 12:00:00,218.67,219.31,218.6,219.2,10908.0,209.4574,210.0705,209.3904,209.9651,10908.0
2021-12-20 12:05:00,219.15,219.19,218.89,219.19,9398.0,209.9172,209.9555,209.6682,209.9555,9398.0
2021-12-20 12:10:00,219.21,219.33,218.73,218.98,14220.0,209.9747,210.0896,209.5149,209.7544,14220.0
2021-12-20 12:15:00,219.04,219.53,218.85,219.38,4212.0,209.8118,210.2812,209.6298,210.1375,4212.0
2021-12-20 12:20:00,219.27,219.27,218.73,218.89,3595.0,210.0321,210.0321,209.5149,209.6682,3595.0
2021-12-20 12:25:00,219.04,219.14,218.24,218.33,5720.0,209.8118,209.9076,209.0455,209.1317,5720.0
2021-12-20 12:30:00,218.32,218.35,217.41,217.58,9484.0,209.1222,209.1509,208.2505,208.4133,9484.0
2021-12-20 12:35:00,217.53,217.54,216.76,216.77,5689.0,208.3655,208.375,207.6279,207.6375,5689.0
2021-12-20 12:40:00,216.71,216.95,216.44,216.93,3394.0,207.58,207.8099,207.3214,207.7907,3394.0
2021-12-20 12:45:00,216.85,217.24,216.69,216.94,3648.0,207.7141,208.0877,207.5608,207.8003,3648.0
2021-12-20 12:50:00,216.97,217.07,216.7,216.9,3127.0,207.829,207.9248,207.5704,207.762,3127.0
2021-12-20 12:55:00,216.83,216.9,216.5,216.84,5274.0,207.6949,207.762,207.3788,207.7045,5274.0
2021-12-20 13:00:00,216.77,216.91,216.45,216.45,2017.0,207.6375,207.7716,207.331,207.331,2017.0
2021-12-20 13:05:00,216.61,216.89,216.37,216.89,4253.0,207.4842,207.7524,207.2543,207.7524,4253.0
2021-12-20 13:10:00,217.02,217.85,216.89,217.73,5750.0,207.8769,208.672,207.7524,208.557,5750.0
2021-12-20 13:15:00,217.73,217.95,217.5,217.76,3732.0,208.557,208.7678,208.3367,208.5858,3732.0
2021-12-20 13:20:00,217.6,217.93,217.57,217.67,3942.0,208.4325,208.7486,208.4038,208.4996,3942.0
2021-12-20 13:25:00,217.67,217.8,217.15,217.39,3378.0,208.4996,208.6241,208.0015,208.2313,3378.0
2021-12-20 13:30:00,217.2,217.52,216.66,216.74,9710.0,208.0494,208.3559,207.5321,207.6087,9710.0
2021-12-20 13:35:00,216.66,217.39,216.41,217.39,4774.0,207.5321,208.2313,207.2926,208.2313,4774.0
2021-12-20 13:40:00,217.41,217.96,217.41,217.62,4540.0,208.2505,208.7773,208.2505,208.4517,4540.0
2021-12-20 13:45:00,217.65,217.98,217.61,217.65,3353.0,208.4804,208.7965,208.4421,208.4804,3353.0
2021-12-20 13:50:00,217.68,217.72,217.09,217.57,5231.0,208.5091,208.5474,207.944,208.4038,5231.0
2021-12-20 13:55:00,217.53,217.78,217.12,217.22,2039.0,208.3655,208.6049,207.9727,208.0685,2039.0
2021-12-20 14:00:00,217.19,217.75,217.18,217.59,2512.0,208.0398,208.5762,208.0302,208.4229,2512.0
2021-12-20 14:05:00,217.52,218.06,217.51,218.05,3011.0,208.3559,208.8731,208.3463,208.8635,3011.0
2021-12-20 14:10:00,218.06,218.26,217.98,218.18,2574.0,208.8731,209.0647,208.7965,208.9881,2574.0
2021-12-20 14:15:00,218.2,218.35,218.04,218.21,3281.0,209.0072,209.1509,208.854,209.0168,3281.0
2021-12-20 14:20:00,218.15,218.27,217.65,217.65,5451.0,208.9593,209.0743,208.4804,208.4804,5451.0
2021-12-20 14:25:00,217.75,217.75,216.96,217.09,6303.0,208.5762,208.5762,207.8195,207.944,6303.0
2021-12-20 14:30:00,217.08,217.18,216.57,216.57,8181.0,207.9344,208.0302,207.4459,207.4459,8181.0
2021-12-20 14:35:00,216.58,216.74,216.18,216.42,8682.0,207.4555,207.6087,207.0723,207.3022,8682.0
2021-12-20 14:40:00,216.57,217.67,216.46,217.64,12154.0,207.4459,208.4996,207.3405,208.4708,12154.0
2021-12-20 14:45:00,217.64,217.81,217.02,217.29,8041.0,208.4708,208.6337,207.8769,208.1356,8041.0
2021-12-20 14:50:00,217.33,217.91,217.33,217.61,1746.0,208.1739,208.7294,208.1739,208.4421,1746.0
2021-12-20 14:55:00,217.6,217.74,216.88,217.12,3856.0,208.4325,208.5666,207.7428,207.9727,3856.0
2021-12-20 15:00:00,217.28,217.56,217.22,217.39,4048.0,208.126,208.3942,208.0685,208.2313,4048.0
2021-12-20 15:05:00,217.48,217.71,217.39,217.64,8244.0,208.3176,208.5379,208.2313,208.4708,8244.0
2021-12-20 15:10:00,217.78,218.07,217.65,217.65,6433.0,208.6049,208.8827,208.4804,208.4804,6433.0
2021-12-20 15:15:00,217.69,218.34,217.67,218.23,6989.0,208.5187,209.1413,208.4996,209.036,6989.0
2021-12-20 15:20:00,218.35,218.8,217.69,217.72,10428.0,209.1509,209.5819,208.5187,208.5474,10428.0
2021-12-20 15:25:00,217.75,218.16,217.75,218.16,5558.0,208.5762,208.9689,208.5762,208.9689,5558.0
2021-12-20 15:30:00,218.06,218.13,217.29,217.45,9377.0,208.8731,208.9402,208.1356,208.2888,9377.0
2021-12-20 15:35:00,217.31,217.98,217.26,217.98,10641.0,208.1547,208.7965,208.1068,208.7965,10641.0
2021-12-20 15:40:00,217.87,218.08,217.41,217.47,7059.0,208.6911,208.8923,208.2505,208.308,7059.0
2021-12-20 15:45:00,217.35,218.17,217.27,217.99,19955.0,208.193,208.9785,208.1164,208.8061,19955.0
2021-12-20 15:50:00,217.99,218.9,217.98,218.53,19922.0,208.8061,209.6777,208.7965,209.3233,19922.0
2021-12-20 15:55:00,218.56,218.94,218.07,218.13,52391.0,209.3521,209.716,208.8827,208.9402,52391.0
2021-12-21 09:30:00,222.42,224.0,222.42,223.39,22875.0,213.0494,214.5629,213.0494,213.9786,22875.0
2021-12-21 09:35:00,223.72,225.0,222.95,224.8,15349.0,214.2947,215.5207,213.5571,215.3292,15349.0
2021-12-21 09:40:00,224.72,224.72,222.71,223.09,11018.0,215.2525,215.2525,213.3272,213.6912,11018.0
2021-12-21 09:45:00,222.95,222.96,221.11,221.19,10119.0,213.5571,213.5667,211.7946,211.8713,10119.0
2021-12-21 09:50:00,221.23,222.11,220.71,221.81,11428.0,211.9096,212.7525,211.4115,212.4651,11428.0
2021-12-21 09:55:00,221.65,222.22,221.36,222.06,5525.0,212.3119,212.8579,212.0341,212.7046,5525.0
2021-12-21 10:00:00,222.1,222.89,221.85,221.85,8580.0,212.7429,213.4996,212.5034,212.5034,8580.0
2021-12-21 10:05:00,222.19,223.12,221.6,222.02,8857.0,212.8291,213.7199,212.264,212.6663,8857.0
2021-12-21 10:10:00,221.72,222.33,221.61,222.13,3639.0,212.3789,212.9632,212.2736,212.7717,3639.0
2021-12-21 10:15:00,222.5,223.19,222.49,222.84,2435.0,213.1261,213.787,213.1165,213.4517,2435.0
2021-12-21 10:20:00,223.16,223.76,221.97,221.97,9640.0,213.7583,214.333,212.6184,212.6184,9640.0
2021-12-21 10:25:00,221.97,221.97,220.96,221.1,4575.0,212.6184,212.6184,211.6509,211.785,4575.0
2021-12-21 10:30:00,221.06,221.46,220.38,220.39,2528.0,211.7467,212.1299,211.0954,211.105,2528.0
2021-12-21 10:35:00,220.49,220.96,219.77,220.31,6995.0,211.2007,211.6509,210.5111,211.0283,6995.0
2021-12-21 10:40:00,220.34,220.7,220.34,220.69,3785.0,211.0571,211.4019,211.0571,211.3923,3785.0
2021-12-21 10:45:00,220.52,221.74,220.49,221.56,7024.0,211.2295,212.3981,211.2007,212.2257,7024.0
2021-12-21 10:50:00,221.3,221.57,220.81,221.41,3270.0,211.9766,212.2352,211.5073,212.082,3270.0
2021-12-21 10:55:00,221.48,221.89,221.31,221.31,1737.0,212.149,212.5418,211.9862,211.9862,1737.0
2021-12-21 11:00:00,221.53,221.53,220.72,221.24,4579.0,212.1969,212.1969,211.4211,211.9191,4579.0
2021-12-21 11:05:00,220.89,221.87,220.89,221.87,4771.0,211.5839,212.5226,211.5839,212.5226,4771.0
2021-12-21 11:10:00,221.82,222.18,221.39,221.45,5121.0,212.4747,212.8195,212.0628,212.1203,5121.0
2021-12-21 11:15:00,221.41,221.67,221.07,221.08,3061.0,212.082,212.331,211.7563,211.7659,3061.0
2021-12-21 11:20:00,221.15,221.34,220.93,220.93,3561.0,211.8329,212.0149,211.6222,211.6222,3561.0
2021-12-21 11:25:00,220.94,221.3,220.81,221.13,4827.0,211.6318,211.9766,211.5073,211.8138,4827.0
2021-12-21 11:30:00,221.21,221.73,221.04,221.47,4995.0,211.8904,212.3885,211.7276,212.1395,4995.0
2021-12-21 11:35:00,221.3,222.16,221.18,222.03,1612.0,211.9766,212.8004,211.8617,212.6759,1612.0
2021-12-21 11:40:00,221.98,222.34,221.94,222.13,6892.0,212.628,212.9728,212.5897,212.7717,6892.0
2021-12-21 11:45:00,222.06,222.06,221.82,221.87,1202.0,212.7046,212.7046,212.4747,212.5226,1202.0
2021-12-21 11:50:00,221.97,222.13,221.97,222.02,3458.0,212.6184,212.7717,212.6184,212.6663,3458.0
2021-12-21 11:55:00,222.04,222.52,221.92,222.1,7465.0,212.6854,213.1452,212.5705,212.7429,7465.0
2021-12-21 12:00:00,222.36,222.37,221.85,221.87,3170.0,212.992,213.0015,212.5034,212.5226,3170.0
2021-12-21 12:05:00,222.04,222.5,222.01,222.4,6666.0,212.6854,213.1261,212.6567,213.0303,6666.0
2021-12-21 12:10:00,222.36,222.47,222.2,222.4,5520.0,212.992,213.0973,212.8387,213.0303,5520.0
2021-12-21 12:15:00,222.33,222.48,222.07,222.3,3208.0,212.9632,213.1069,212.7142,212.9345,3208.0
2021-12-21 12:20:00,222.25,222.44,222.16,222.28,2415.0,212.8866,213.0686,212.8004,212.9153,2415.0
2021-12-21 12:25:00,222.24,222.85,222.24,222.85,3678.0,212.877,213.4613,212.877,213.4613,3678.0
2021-12-21 12:30:00,223.05,223.05,222.79,222.8,1677.0,213.6529,213.6529,213.4038,213.4134,1677.0
2021-12-21 12:35:00,222.85,223.15,222.7,222.95,5587.0,213.4613,213.7487,213.3176,213.5571,5587.0
2021-12-21 12:40:00,223.09,223.41,222.97,223.41,7484.0,213.6912,213.9977,213.5763,213.9977,7484.0
2021-12-21 12:45:00,223.31,223.56,223.27,223.42,6513.0,213.9019,214.1414,213.8636,214.0073,6513.0
2021-12-21 12:50:00,223.43,223.76,223.42,223.73,5709.0,214.0169,214.333,214.0073,214.3042,5709.0
2021-12-21 12:55:00,223.41,223.76,223.31,223.58,4149.0,213.9977,214.333,213.9019,214.1606,4149.0
2021-12-21 13:00:00,223.47,223.51,223.21,223.21,2778.0,214.0552,214.0935,213.8062,213.8062,2778.0
2021-12-21 13:05:00,223.28,223.28,222.84,222.92,3598.0,213.8732,213.8732,213.4517,213.5284,3598.0
2021-12-21 13:10:00,222.92,222.96,222.75,222.96,2275.0,213.5284,213.5667,213.3655,213.5667,2275.0
2021-12-21 13:15:00,222.8,223.1,222.79,222.99,2309.0,213.4134,213.7008,213.4038,213.5954,2309.0
2021-12-21 13:20:00,222.72,223.16,222.68,222.77,2199.0,213.3368,213.7583,213.2985,213.3847,2199.0
2021-12-21 13:25:00,222.87,222.92,222.55,222.81,2075.0,213.4805,213.5284,213.174,213.423,2075.0
2021-12-21 13:30:00,222.82,222.92,222.68,222.88,1627.0,213.4326,213.5284,213.2985,213.4901,1627.0
2021-12-21 13:35:00,222.94,223.58,222.94,223.58,5964.0,213.5475,214.1606,213.5475,214.1606,5964.0
2021-12-21 13:40:00,223.59,223.64,223.38,223.41,5069.0,214.1701,214.218,213.969,213.9977,5069.0
2021-12-21 13:45:00,223.13,223.2,223.0,223.0,2335.0,213.7295,213.7966,213.605,213.605,2335.0
2021-12-21 13:50:00,223.25,223.26,222.78,222.88,3000.0,213.8445,213.854,213.3943,213.4901,3000.0
2021-12-21 13:55:00,223.0,223.0,222.29,222.57,4985.0,213.605,213.605,212.9249,213.1931,4985.0
2021-12-21 14:00:00,222.52,223.06,222.49,223.06,3002.0,213.1452,213.6625,213.1165,213.6625,3002.0
2021-12-21 14:05:00,222.93,223.3,222.87,223.05,4524.0,213.5379,213.8924,213.4805,213.6529,4524.0
2021-12-21 14:10:00,223.02,223.02,222.65,222.65,3907.0,213.6242,213.6242,213.2697,213.2697,3907.0
2021-12-21 14:15:00,222.61,222.76,222.41,222.64,2978.0,213.2314,213.3751,213.0399,213.2602,2978.0
2021-12-21 14:20:00,222.71,222.75,222.22,222.26,4362.0,213.3272,213.3655,212.8579,212.8962,4362.0
2021-12-21 14:25:00,222.35,222.39,222.18,222.3,2077.0,212.9824,213.0207,212.8195,212.9345,2077.0
2021-12-21 14:30:00,222.43,222.71,222.36,222.44,4573.0,213.059,213.3272,212.992,213.0686,4573.0
2021-12-21 14:35:00,222.51,222.53,222.33,222.38,1564.0,213.1356,213.1548,212.9632,213.0111,1564.0
2021-12-21 14:40:00,222.32,222.53,222.15,222.32,2423.0,212.9536,213.1548,212.7908,212.9536,2423.0
2021-12-21 14:45:00,222.46,222.9,222.45,222.9,1533.0,213.0877,213.5092,213.0782,213.5092,1533.0
2021-12-21 14:50:00,222.77,222.99,222.73,222.99,1191.0,213.3847,213.5954,213.3464,213.5954,1191.0
2021-12-21 14:55:00,223.01,223.61,223.0,223.31,1505.0,213.6146,214.1893,213.605,213.9019,1505.0
2021-12-21 15:00:00,223.33,223.89,223.26,223.89,1226.0,213.9211,214.4575,213.854,214.4575,1226.0
2021-12-21 15:05:00,223.75,223.94,223.51,223.94,1916.0,214.3234,214.5054,214.0935,214.5054,1916.0
2021-12-21 15:10:00,223.81,223.96,223.59,223.59,3359.0,214.3809,214.5246,214.1701,214.1701,3359.0
2021-12-21 15:15:00,223.64,223.7,223.47,223.48,3085.0,214.218,214.2755,214.0552,214.0648,3085.0
2021-12-21 15:20:00,223.58,223.58,223.19,223.3,2547.0,214.1606,214.1606,213.787,213.8924,2547.0
2021-12-21 15:25:00,223.39,223.65,223.39,223.47,1549.0,213.9786,214.2276,213.9786,214.0552,1549.0
2021-12-21 15:30:00,223.4,223.92,223.39,223.56,4683.0,213.9881,214.4862,213.9786,214.1414,4683.0
2021-12-21 15:35:00,223.63,223.67,223.2,223.29,3989.0,214.2085,214.2468,213.7966,213.8828,3989.0
2021-12-21 15:40:00,223.46,223.47,222.92,222.94,5210.0,214.0456,214.0552,213.5284,213.5475,5210.0
2021-12-21 15:45:00,222.94,223.01,222.69,222.78,6031.0,213.5475,213.6146,213.3081,213.3943,6031.0
2021-12-21 15:50:00,222.87,223.58,222.73,223.5,8873.0,213.4805,214.1606,213.3464,214.0839,8873.0
2021-12-21 15:55:00,223.46,224.27,223.44,224.15,43997.0,214.0456,214.8215,214.0265,214.7065,43997.0
2021-12-22 09:30:00,224.0,227.62,224.0,227.62,24188.0,214.5629,218.0304,214.5629,218.0304,24188.0
2021-12-22 09:35:00,227.66,228.93,227.35,228.58,4190.0,218.0687,219.2852,217.7717,218.9499,4190.0
2021-12-22 09:40:00,228.48,228.91,227.68,228.06,7314.0,218.8541,219.266,218.0878,218.4518,7314.0
2021-12-22 09:45:00,228.43,228.58,227.7,227.86,12034.0,218.8062,218.9499,218.107,218.2602,12034.0
2021-12-22 09:50:00,227.78,228.09,226.89,227.48,10356.0,218.1836,218.4806,217.3311,217.8963,10356.0
2021-12-22 09:55:00,227.85,227.87,226.13,227.01,8662.0,218.2507,218.2698,216.6031,217.4461,8662.0
2021-12-22 10:00:00,227.02,227.02,225.03,225.19,8616.0,217.4556,217.4556,215.5495,215.7027,8616.0
2021-12-22 10:05:00,225.0,225.09,223.66,224.23,5419.0,215.5207,215.6069,214.2372,214.7832,5419.0
2021-12-22 10:10:00,224.08,225.89,224.07,225.65,5023.0,214.6395,216.3732,214.6299,216.1434,5023.0
2021-12-22 10:15:00,225.57,226.38,225.57,226.14,4054.0,216.0667,216.8426,216.0667,216.6127,4054.0
2021-12-22 10:20:00,226.13,226.43,225.74,226.09,1810.0,216.6031,216.8905,216.2296,216.5648,1810.0
2021-12-22 10:25:00,226.17,226.32,225.42,225.42,4444.0,216.6414,216.7851,215.923,215.923,4444.0
2021-12-22 10:30:00,225.38,225.6,224.67,224.77,3054.0,215.8847,216.0955,215.2046,215.3004,3054.0
2021-12-22 10:35:00,224.55,225.41,224.33,225.37,5832.0,215.0897,215.9135,214.879,215.8752,5832.0
2021-12-22 10:40:00,225.37,225.45,225.06,225.06,6827.0,215.8752,215.9518,215.5782,215.5782,6827.0
2021-12-22 10:45:00,225.09,225.41,225.01,225.12,4127.0,215.6069,215.9135,215.5303,215.6357,4127.0
2021-12-22 10:50:00,225.17,225.75,225.06,225.57,3617.0,215.6836,216.2391,215.5782,216.0667,3617.0
2021-12-22 10:55:00,225.62,225.64,225.21,225.26,2719.0,216.1146,216.1338,215.7219,215.7698,2719.0
2021-12-22 11:00:00,225.4,225.77,225.33,225.66,2675.0,215.9039,216.2583,215.8368,216.1529,2675.0
2021-12-22 11:05:00,225.66,225.79,225.17,225.67,3000.0,216.1529,216.2775,215.6836,216.1625,3000.0
2021-12-22 11:10:00,225.68,226.69,225.23,226.69,8397.0,216.1721,217.1395,215.741,217.1395,8397.0
2021-12-22 11:15:00,226.52,227.38,226.29,227.1,5505.0,216.9767,217.8005,216.7564,217.5323,5505.0
2021-12-22 11:20:00,227.1,227.45,226.68,226.99,4488.0,217.5323,217.8675,217.13,217.4269,4488.0
2021-12-22 11:25:00,226.9,227.03,226.17,226.45,13476.0,217.3407,217.4652,216.6414,216.9097,13476.0
2021-12-22 11:30:00,226.42,226.51,226.02,226.4,4102.0,216.8809,216.9671,216.4978,216.8618,4102.0
2021-12-22 11:35:00,226.59,226.59,225.97,226.46,2159.0,217.0438,217.0438,216.4499,216.9192,2159.0
2021-12-22 11:40:00,226.38,226.52,225.94,225.99,7914.0,216.8426,216.9767,216.4211,216.469,7914.0
2021-12-22 11:45:00,225.85,225.85,225.56,225.72,1614.0,216.3349,216.3349,216.0571,216.2104,1614.0
2021-12-22 11:50:00,225.7,226.1,225.65,225.87,1351.0,216.1912,216.5744,216.1434,216.3541,1351.0
2021-12-22 11:55:00,226.09,226.39,225.97,225.97,2502.0,216.5648,216.8522,216.4499,216.4499,2502.0
2021-12-22 12:00:00,226.11,226.47,226.1,226.37,4058.0,216.584,216.9288,216.5744,216.833,4058.0
2021-12-22 12:05:00,226.57,226.65,226.33,226.65,900.0,217.0246,217.1012,216.7947,217.1012,900.0
2021-12-22 12:10:00,226.8,226.8,225.78,225.79,5408.0,217.2449,217.2449,216.2679,216.2775,5408.0
2021-12-22 12:15:00,225.46,225.46,225.07,225.45,2764.0,215.9614,215.9614,215.5878,215.9518,2764.0
2021-12-22 12:20:00,225.33,225.33,224.69,224.73,2401.0,215.8368,215.8368,215.2238,215.2621,2401.0
2021-12-22 12:25:00,224.98,225.19,224.97,225.19,1427.0,215.5016,215.7027,215.492,215.7027,1427.0
2021-12-22 12:30:00,225.19,225.51,225.18,225.33,1200.0,215.7027,216.0093,215.6932,215.8368,1200.0
2021-12-22 12:35:00,225.28,225.35,225.11,225.11,3584.0,215.7889,215.856,215.6261,215.6261,3584.0
2021-12-22 12:40:00,224.98,224.98,224.74,224.88,1650.0,215.5016,215.5016,215.2717,215.4058,1650.0
2021-12-22 12:45:00,225.05,225.05,224.69,224.7,500.0,215.5686,215.5686,215.2238,215.2334,500.0
2021-12-22 12:50:00,224.89,225.31,224.87,224.98,3020.0,215.4154,215.8177,215.3962,215.5016,3020.0
2021-12-22 12:55:00,224.82,225.33,224.82,225.13,900.0,215.3483,215.8368,215.3483,215.6453,900.0
2021-12-22 13:00:00,225.15,225.29,224.95,225.29,2054.0,215.6644,215.7985,215.4728,215.7985,2054.0
2021-12-22 13:05:00,225.25,225.56,225.1,225.48,1800.0,215.7602,216.0571,215.6165,215.9805,1800.0
2021-12-22 13:10:00,225.31,225.32,225.1,225.1,900.0,215.8177,215.8273,215.6165,215.6165,900.0
2021-12-22 13:15:00,225.02,225.22,225.02,225.11,1200.0,215.5399,215.7315,215.5399,215.6261,1200.0
2021-12-22 13:20:00,225.0,225.31,224.99,225.13,2818.0,215.5207,215.8177,215.5112,215.6453,2818.0
2021-12-22 13:25:00,225.16,225.28,225.03,225.08,2435.0,215.674,215.7889,215.5495,215.5974,2435.0
2021-12-22 13:30:00,225.15,225.45,225.15,225.31,1020.0,215.6644,215.9518,215.6644,215.8177,1020.0
2021-12-22 13:35:00,225.21,225.23,224.5,224.62,2000.0,215.7219,215.741,215.0418,215.1567,2000.0
2021-12-22 13:40:00,224.59,224.86,224.43,224.75,1000.0,215.128,215.3866,214.9748,215.2813,1000.0
2021-12-22 13:45:00,224.68,225.0,224.33,224.74,14022.0,215.2142,215.5207,214.879,215.2717,14022.0
2021-12-22 13:50:00,224.62,224.74,224.61,224.61,300.0,215.1567,215.2717,215.1472,215.1472,300.0
2021-12-22 13:55:00,224.77,224.81,224.66,224.81,766.0,215.3004,215.3387,215.1951,215.3387,766.0
2021-12-22 14:00:00,224.59,224.59,224.26,224.46,1365.0,215.128,215.128,214.8119,215.0035,1365.0
2021-12-22 14:05:00,224.36,224.56,223.66,223.67,3442.0,214.9077,215.0993,214.2372,214.2468,3442.0
2021-12-22 14:10:00,223.66,224.07,223.66,223.9,2409.0,214.2372,214.6299,214.2372,214.4671,2409.0
2021-12-22 14:15:00,224.0,224.57,224.0,224.55,2050.0,214.5629,215.1089,214.5629,215.0897,2050.0
2021-12-22 14:20:00,224.55,224.77,224.12,224.16,2966.0,215.0897,215.3004,214.6778,214.7161,2966.0
2021-12-22 14:25:00,224.06,224.16,223.5,223.62,3183.0,214.6203,214.7161,214.0839,214.1989,3183.0
2021-12-22 14:30:00,223.44,224.07,223.42,223.83,1305.0,214.0265,214.6299,214.0073,214.4,1305.0
2021-12-22 14:35:00,223.83,224.26,223.83,224.25,1903.0,214.4,214.8119,214.4,214.8023,1903.0
2021-12-22 14:40:00,224.36,224.5,224.29,224.41,2439.0,214.9077,215.0418,214.8407,214.9556,2439.0
2021-12-22 14:45:00,224.32,224.49,224.25,224.46,2621.0,214.8694,215.0322,214.8023,215.0035,2621.0
2021-12-22 14:50:00,224.39,224.84,224.39,224.74,2220.0,214.9364,215.3675,214.9364,215.2717,2220.0
2021-12-22 14:55:00,224.84,224.98,224.83,224.98,2424.0,215.3675,215.5016,215.3579,215.5016,2424.0
2021-12-22 15:00:00,224.99,225.12,224.9,224.98,1893.0,215.5112,215.6357,215.425,215.5016,1893.0
2021-12-22 15:05:00,225.0,225.13,224.89,224.94,3249.0,215.5207,215.6453,215.4154,215.4633,3249.0
2021-12-22 15:10:00,225.04,225.39,224.82,225.11,12262.0,215.5591,215.8943,215.3483,215.6261,12262.0
2021-12-22 15:15:00,225.15,225.15,224.73,224.73,1409.0,215.6644,215.6644,215.2621,215.2621,1409.0
2021-12-22 15:20:00,224.57,224.91,224.51,224.91,2000.0,215.1089,215.4345,215.0514,215.4345,2000.0
2021-12-22 15:25:00,224.87,224.98,224.78,224.93,2500.0,215.3962,215.5016,215.31,215.4537,2500.0
2021-12-22 15:30:00,225.09,225.1,224.74,224.82,2389.0,215.6069,215.6165,215.2717,215.3483,2389.0
2021-12-22 15:35:00,225.0,225.49,225.0,225.38,5486.0,215.5207,215.9901,215.5207,215.8847,5486.0
2021-12-22 15:40:00,225.39,225.87,225.36,225.64,4898.0,215.8943,216.3541,215.8656,216.1338,4898.0
2021-12-22 15:45:00,225.78,225.98,225.35,225.66,6587.0,216.2679,216.4595,215.856,216.1529,6587.0
2021-12-22 15:50:00,225.78,226.0,225.71,225.99,13414.0,216.2679,216.4786,216.2008,216.469,13414.0
2021-12-22 15:55:00,225.98,225.98,225.21,225.24,47746.0,216.4595,216.4595,215.7219,215.7506,47746.0
2021-12-23 09:30:00,225.69,226.33,224.7,226.33,17449.0,216.1817,216.7947,215.2334,216.7947,17449.0
2021-12-23 09:35:00,226.26,226.28,225.4,225.4,6051.0,216.7277,216.7468,215.9039,215.9039,6051.0
2021-12-23 09:40:00,225.58,225.89,224.94,225.16,5281.0,216.0763,216.3732,215.4633,215.674,5281.0
2021-12-23 09:45:00,224.96,224.96,223.88,223.88,8594.0,215.4824,215.4824,214.4479,214.4479,8594.0
2021-12-23 09:50:00,224.05,224.05,223.17,223.72,5121.0,214.6108,214.6108,213.7678,214.2947,5121.0
2021-12-23 09:55:00,223.56,223.73,223.26,223.52,1700.0,214.1414,214.3042,213.854,214.1031,1700.0
2021-12-23 10:00:00,223.81,224.23,223.62,223.88,4642.0,214.3809,214.7832,214.1989,214.4479,4642.0
2021-12-23 10:05:00,223.94,224.15,223.52,223.92,5823.0,214.5054,214.7065,214.1031,214.4862,5823.0
2021-12-23 10:10:00,223.85,224.4,223.77,224.25,6282.0,214.4192,214.946,214.3426,214.8023,6282.0
2021-12-23 10:15:00,224.39,224.66,224.16,224.66,5108.0,214.9364,215.1951,214.7161,215.1951,5108.0
2021-12-23 10:20:00,224.86,225.0,224.24,224.41,20497.0,215.3866,215.5207,214.7928,214.9556,20497.0
2021-12-23 10:25:00,224.61,224.72,224.0,224.31,2774.0,215.1472,215.2525,214.5629,214.8598,2774.0
2021-12-23 10:30:00,224.3,224.66,224.11,224.32,1751.0,214.8502,215.1951,214.6682,214.8694,1751.0
2021-12-23 10:35:00,224.24,224.49,224.23,224.35,1297.0,214.7928,215.0322,214.7832,214.8981,1297.0
2021-12-23 10:40:00,224.35,224.62,224.26,224.62,2049.0,214.8981,215.1567,214.8119,215.1567,2049.0
2021-12-23 10:45:00,224.6,225.05,224.28,225.05,3363.0,215.1376,215.5686,214.8311,215.5686,3363.0
2021-12-23 10:50:00,225.11,225.12,224.87,225.12,881.0,215.6261,215.6357,215.3962,215.6357,881.0
2021-12-23 10:55:00,225.12,225.39,224.84,225.14,6708.0,215.6357,215.8943,215.3675,215.6548,6708.0
2021-12-23 11:00:00,224.94,225.46,224.87,225.46,2265.0,215.4633,215.9614,215.3962,215.9614,2265.0
2021-12-23 11:05:00,225.19,225.4,225.17,225.35,1636.0,215.7027,215.9039,215.6836,215.856,1636.0
2021-12-23 11:10:00,225.44,225.62,225.25,225.57,2408.0,215.9422,216.1146,215.7602,216.0667,2408.0
2021-12-23 11:15:00,225.49,225.98,225.48,225.67,2100.0,215.9901,216.4595,215.9805,216.1625,2100.0
2021-12-23 11:20:00,225.77,225.8,225.63,225.64,1367.0,216.2583,216.287,216.1242,216.1338,1367.0
2021-12-23 11:25:00,225.79,225.97,225.72,225.81,2449.0,216.2775,216.4499,216.2104,216.2966,2449.0
2021-12-23 11:30:00,225.95,226.66,225.89,226.66,7662.0,216.4307,217.1108,216.3732,217.1108,7662.0
2021-12-23 11:35:00,226.83,226.99,226.69,226.75,1957.0,217.2736,217.4269,217.1395,217.197,1957.0
2021-12-23 11:40:00,226.82,226.82,226.37,226.56,2400.0,217.2641,217.2641,216.833,217.015,2400.0
2021-12-23 11:45:00,226.59,227.0,226.59,227.0,3078.0,217.0438,217.4365,217.0438,217.4365,3078.0
2021-12-23 11:50:00,226.72,226.88,226.6,226.71,1400.0,217.1683,217.3215,217.0533,217.1587,1400.0
2021-12-23 11:55:00,226.7,226.89,226.61,226.89,3452.0,217.1491,217.3311,217.0629,217.3311,3452.0
2021-12-23 12:00:00,226.76,226.76,226.58,226.7,2925.0,217.2066,217.2066,217.0342,217.1491,2925.0
2021-12-23 12:05:00,226.69,227.1,226.61,227.09,1527.0,217.1395,217.5323,217.0629,217.5227,1527.0
2021-12-23 12:10:00,227.16,227.16,226.8,226.86,2672.0,217.5897,217.5897,217.2449,217.3024,2672.0
2021-12-23 12:15:00,226.93,226.93,226.73,226.87,1275.0,217.3694,217.3694,217.1779,217.312,1275.0
2021-12-23 12:20:00,226.95,226.96,226.77,226.77,896.0,217.3886,217.3982,217.2162,217.2162,896.0
2021-12-23 12:25:00,226.89,227.02,226.82,226.9,1984.0,217.3311,217.4556,217.2641,217.3407,1984.0
2021-12-23 12:30:00,226.96,227.18,226.91,227.08,1734.0,217.3982,217.6089,217.3503,217.5131,1734.0
2021-12-23 12:35:00,227.14,227.29,226.96,227.29,3763.0,217.5706,217.7143,217.3982,217.7143,3763.0
2021-12-23 12:40:00,227.24,227.63,227.12,227.63,1702.0,217.6664,218.0399,217.5514,218.0399,1702.0
2021-12-23 12:45:00,227.44,227.61,227.3,227.3,1602.0,217.8579,218.0208,217.7238,217.7238,1602.0
2021-12-23 12:50:00,227.24,227.42,227.15,227.38,4632.0,217.6664,217.8388,217.5802,217.8005,4632.0
2021-12-23 12:55:00,227.37,227.49,227.31,227.31,800.0,217.7909,217.9058,217.7334,217.7334,800.0
2021-12-23 13:00:00,227.55,227.61,227.43,227.52,850.0,217.9633,218.0208,217.8484,217.9346,850.0
2021-12-23 13:05:00,227.54,227.89,227.53,227.89,6119.0,217.9537,218.289,217.9442,218.289,6119.0
2021-12-23 13:10:00,227.89,228.15,227.8,227.8,2572.0,218.289,218.538,218.2028,218.2028,2572.0
2021-12-23 13:15:00,227.8,228.1,227.8,227.98,4603.0,218.2028,218.4901,218.2028,218.3752,4603.0
2021-12-23 13:20:00,227.85,227.91,227.8,227.89,1186.0,218.2507,218.3081,218.2028,218.289,1186.0
2021-12-23 13:25:00,227.9,228.16,227.87,227.94,3398.0,218.2986,218.5476,218.2698,218.3369,3398.0
2021-12-23 13:30:00,227.98,228.08,227.86,227.99,2553.0,218.3752,218.471,218.2602,218.3848,2553.0
2021-12-23 13:35:00,228.05,228.46,228.05,228.45,2146.0,218.4422,218.835,218.4422,218.8254,2146.0
2021-12-23 13:40:00,228.44,228.83,228.24,228.49,4323.0,218.8158,219.1894,218.6242,218.8637,4323.0
2021-12-23 13:45:00,228.52,228.7,228.42,228.7,1149.0,218.8924,219.0649,218.7967,219.0649,1149.0
2021-12-23 13:50:00,228.65,228.74,228.5,228.74,1753.0,219.017,219.1032,218.8733,219.1032,1753.0
2021-12-23 13:55:00,228.86,228.94,228.62,228.8,2858.0,219.2181,219.2947,218.9882,219.1606,2858.0
2021-12-23 14:00:00,228.77,228.84,228.58,228.64,1750.0,219.1319,219.199,218.9499,219.0074,1750.0
2021-12-23 14:05:00,228.68,228.73,228.5,228.5,2240.0,219.0457,219.0936,218.8733,218.8733,2240.0
2021-12-23 14:10:00,228.38,228.49,228.08,228.29,2600.0,218.7583,218.8637,218.471,218.6721,2600.0
2021-12-23 14:15:00,228.21,228.28,228.11,228.12,1200.0,218.5955,218.6626,218.4997,218.5093,1200.0
2021-12-23 14:20:00,228.16,228.22,228.05,228.22,1775.0,218.5476,218.6051,218.4422,218.6051,1775.0
2021-12-23 14:25:00,228.16,228.3,228.12,228.12,2539.0,218.5476,218.6817,218.5093,218.5093,2539.0
2021-12-23 14:30:00,228.21,228.27,228.01,228.01,1743.0,218.5955,218.653,218.4039,218.4039,1743.0
2021-12-23 14:35:00,228.03,228.25,228.03,228.21,4049.0,218.4231,218.6338,218.4231,218.5955,4049.0
2021-12-23 14:40:00,228.19,228.3,228.17,228.23,3100.0,218.5763,218.6817,218.5572,218.6147,3100.0
2021-12-23 14:45:00,228.27,228.5,228.16,228.5,4645.0,218.653,218.8733,218.5476,218.8733,4645.0
2021-12-23 14:50:00,228.54,228.73,228.44,228.68,500.0,218.9116,219.0936,218.8158,219.0457,500.0
2021-12-23 14:55:00,228.63,228.83,228.5,228.69,3393.0,218.9978,219.1894,218.8733,219.0553,3393.0
2021-12-23 15:00:00,228.69,228.69,228.38,228.46,3433.0,219.0553,219.0553,218.7583,218.835,3433.0
2021-12-23 15:05:00,228.43,228.88,228.39,228.55,13925.0,218.8062,219.2373,218.7679,218.9212,13925.0
2021-12-23 15:10:00,228.49,228.6,228.44,228.44,2402.0,218.8637,218.9691,218.8158,218.8158,2402.0
2021-12-23 15:15:00,228.42,228.65,228.42,228.51,2474.0,218.7967,219.017,218.7967,218.8829,2474.0
2021-12-23 15:20:00,228.53,228.64,228.36,228.36,2578.0,218.902,219.0074,218.7392,218.7392,2578.0
2021-12-23 15:25:00,228.25,228.4,228.23,228.27,3741.0,218.6338,218.7775,218.6147,218.653,3741.0
2021-12-23 15:30:00,228.23,228.3,228.08,228.11,5476.0,218.6147,218.6817,218.471,218.4997,5476.0
2021-12-23 15:35:00,228.11,228.27,228.1,228.21,7012.0,218.4997,218.653,218.4901,218.5955,7012.0
2021-12-23 15:40:00,228.24,228.51,228.17,228.48,7030.0,218.6242,218.8829,218.5572,218.8541,7030.0
2021-12-23 15:45:00,228.5,228.8,228.47,228.77,8671.0,218.8733,219.1606,218.8445,219.1319,8671.0
2021-12-23 15:50:00,228.82,229.48,228.81,229.27,17202.0,219.1798,219.812,219.1702,219.6108,17202.0
2021-12-23 15:55:00,229.34,229.37,227.9,227.9,48421.0,219.6779,219.7066,218.2986,218.2986,48421.0
2021-12-27 09:30:00,229.54,230.29,228.83,228.83,20442.0,219.8695,220.5879,219.1894,219.1894,20442.0
2021-12-27 09:35:00,228.77,231.34,228.76,230.79,4465.0,219.1319,221.5936,219.1223,221.0668,4465.0
2021-12-27 09:40:00,230.79,232.15,230.75,231.51,11009.0,221.0668,222.3695,221.0285,221.7565,11009.0
2021-12-27 09:45:00,231.19,231.72,230.0,230.08,7546.0,221.45,221.9576,220.3101,220.3867,7546.0
2021-12-27 09:50:00,229.81,230.21,228.07,228.07,5006.0,220.1281,220.5112,218.4614,218.4614,5006.0
2021-12-27 09:55:00,228.38,228.47,227.87,227.95,11274.0,218.7583,218.8445,218.2698,218.3465,11274.0
2021-12-27 10:00:00,227.96,228.59,227.51,228.57,7999.0,218.356,218.9595,217.925,218.9403,7999.0
2021-12-27 10:05:00,228.47,228.47,227.57,227.9,3833.0,218.8445,218.8445,217.9825,218.2986,3833.0
2021-12-27 10:10:00,227.91,228.01,227.5,227.85,9071.0,218.3081,218.4039,217.9154,218.2507,9071.0
2021-12-27 10:15:00,227.75,228.32,227.64,228.2,3541.0,218.1549,218.7009,218.0495,218.5859,3541.0
2021-12-27 10:20:00,228.13,228.94,228.13,228.9,3764.0,218.5189,219.2947,218.5189,219.2564,3764.0
2021-12-27 10:25:00,229.06,229.14,228.77,229.13,1770.0,219.4097,219.4863,219.1319,219.4767,1770.0
2021-12-27 10:30:00,229.43,229.72,229.25,229.49,2260.0,219.7641,220.0419,219.5917,219.8216,2260.0
2021-12-27 10:35:00,229.54,229.98,229.54,229.81,1629.0,219.8695,220.2909,219.8695,220.1281,1629.0
2021-12-27 10:40:00,229.65,229.99,229.45,229.99,3230.0,219.9748,220.3005,219.7833,220.3005,3230.0
2021-12-27 10:45:00,230.09,231.21,230.09,231.21,6281.0,220.3963,221.4691,220.3963,221.4691,6281.0
2021-12-27 10:50:00,231.23,231.36,230.62,230.8,7586.0,221.4883,221.6128,220.904,221.0764,7586.0
2021-12-27 10:55:00,230.77,231.67,230.77,231.55,6009.0,221.0476,221.9097,221.0476,221.7948,6009.0
2021-12-27 11:00:00,231.55,231.55,231.17,231.39,2613.0,221.7948,221.7948,221.4308,221.6415,2613.0
2021-12-27 11:05:00,231.33,231.33,230.91,231.23,5050.0,221.5841,221.5841,221.1818,221.4883,5050.0
2021-12-27 11:10:00,231.21,231.41,231.13,231.36,2227.0,221.4691,221.6607,221.3925,221.6128,2227.0
2021-12-27 11:15:00,231.38,231.57,230.75,230.85,4469.0,221.6319,221.8139,221.0285,221.1243,4469.0
2021-12-27 11:20:00,230.75,230.79,230.36,230.37,2174.0,221.0285,221.0668,220.6549,220.6645,2174.0
2021-12-27 11:25:00,230.45,230.9,230.45,230.9,2679.0,220.7411,221.1722,220.7411,221.1722,2679.0
2021-12-27 11:30:00,230.83,230.83,229.88,229.88,1500.0,221.1051,221.1051,220.1951,220.1951,1500.0
2021-12-27 11:35:00,229.8,230.4,229.8,230.4,2166.0,220.1185,220.6932,220.1185,220.6932,2166.0
2021-12-27 11:40:00,230.44,230.67,230.3,230.62,1950.0,220.7316,220.9519,220.5975,220.904,1950.0
2021-12-27 11:45:00,230.62,230.68,230.62,230.63,1096.0,220.904,220.9614,220.904,220.9135,1096.0
2021-12-27 11:50:00,230.64,231.4,230.64,231.4,4553.0,220.9231,221.6511,220.9231,221.6511,4553.0
2021-12-27 11:55:00,231.38,231.62,231.31,231.62,2300.0,221.6319,221.8618,221.5649,221.8618,2300.0
2021-12-27 12:00:00,231.61,231.65,231.49,231.65,916.0,221.8523,221.8906,221.7373,221.8906,916.0
2021-12-27 12:05:00,231.58,231.6,231.44,231.6,2034.0,221.8235,221.8427,221.6894,221.8427,2034.0
2021-12-27 12:10:00,231.59,231.8,231.54,231.72,2701.0,221.8331,222.0343,221.7852,221.9576,2701.0
2021-12-27 12:15:00,231.66,231.69,231.51,231.56,1300.0,221.9002,221.9289,221.7565,221.8044,1300.0
2021-12-27 12:20:00,231.7,231.7,231.37,231.5,2353.0,221.9385,221.9385,221.6224,221.7469,2353.0
2021-12-27 12:25:00,231.59,231.63,231.44,231.59,1416.0,221.8331,221.8714,221.6894,221.8331,1416.0
2021-12-27 12:30:00,231.69,231.97,231.69,231.96,1975.0,221.9289,222.1971,221.9289,222.1875,1975.0
2021-12-27 12:35:00,231.91,232.17,231.86,232.09,5478.0,222.1396,222.3887,222.0917,222.312,5478.0
2021-12-27 12:40:00,232.15,232.32,231.97,232.32,3919.0,222.3695,222.5323,222.1971,222.5323,3919.0
2021-12-27 12:45:00,232.3,232.54,232.21,232.54,3748.0,222.5132,222.7431,222.427,222.7431,3748.0
2021-12-27 12:50:00,232.51,233.0,232.51,232.76,4244.0,222.7143,223.1837,222.7143,222.9538,4244.0
2021-12-27 12:55:00,232.77,233.01,232.73,232.94,3078.0,222.9634,223.1933,222.9251,223.1262,3078.0
2021-12-27 13:00:00,232.88,232.88,232.7,232.7,2201.0,223.0688,223.0688,222.8963,222.8963,2201.0
2021-12-27 13:05:00,232.63,232.63,232.4,232.45,2617.0,222.8293,222.8293,222.609,222.6569,2617.0
2021-12-27 13:10:00,232.31,232.31,232.13,232.22,1599.0,222.5228,222.5228,222.3504,222.4366,1599.0
2021-12-27 13:15:00,232.19,232.44,232.19,232.44,1187.0,222.4078,222.6473,222.4078,222.6473,1187.0
2021-12-27 13:20:00,232.47,232.71,232.39,232.71,2536.0,222.676,222.9059,222.5994,222.9059,2536.0
2021-12-27 13:25:00,232.95,232.95,232.71,232.82,3196.0,223.1358,223.1358,222.9059,223.0113,3196.0
2021-12-27 13:30:00,232.74,232.77,232.64,232.7,1812.0,222.9347,222.9634,222.8389,222.8963,1812.0
2021-12-27 13:35:00,232.62,232.87,232.62,232.81,2079.0,222.8197,223.0592,222.8197,223.0017,2079.0
2021-12-27 13:40:00,232.86,232.86,232.44,232.44,802.0,223.0496,223.0496,222.6473,222.6473,802.0
2021-12-27 13:45:00,232.46,232.62,232.44,232.55,1493.0,222.6664,222.8197,222.6473,222.7527,1493.0
2021-12-27 13:50:00,232.6,232.69,232.52,232.61,1335.0,222.8006,222.8868,222.7239,222.8101,1335.0
2021-12-27 13:55:00,232.72,232.72,232.55,232.65,1000.0,222.9155,222.9155,222.7527,222.8484,1000.0
2021-12-27 14:00:00,232.6,232.6,232.35,232.58,4079.0,222.8006,222.8006,222.5611,222.7814,4079.0
2021-12-27 14:05:00,232.55,232.75,232.53,232.66,1920.0,222.7527,222.9442,222.7335,222.858,1920.0
2021-12-27 14:10:00,232.88,232.89,232.75,232.76,2319.0,223.0688,223.0783,222.9442,222.9538,2319.0
2021-12-27 14:15:00,232.74,232.81,232.69,232.81,1826.0,222.9347,223.0017,222.8868,223.0017,1826.0
2021-12-27 14:20:00,232.79,232.79,232.6,232.61,1725.0,222.9825,222.9825,222.8006,222.8101,1725.0
2021-12-27 14:25:00,232.57,232.84,232.57,232.83,2640.0,222.7718,223.0304,222.7718,223.0209,2640.0
2021-12-27 14:30:00,232.9,232.99,232.85,232.97,3147.0,223.0879,223.1741,223.04,223.155,3147.0
2021-12-27 14:35:00,232.95,233.16,232.9,233.14,3599.0,223.1358,223.337,223.0879,223.3178,3599.0
2021-12-27 14:40:00,233.13,233.13,232.91,232.91,1997.0,223.3082,223.3082,223.0975,223.0975,1997.0
2021-12-27 14:45:00,232.97,232.98,232.64,232.81,2141.0,223.155,223.1645,222.8389,223.0017,2141.0
2021-12-27 14:50:00,232.72,232.72,232.57,232.7,2527.0,222.9155,222.9155,222.7718,222.8963,2527.0
2021-12-27 14:55:00,232.64,232.77,232.56,232.61,9215.0,222.8389,222.9634,222.7622,222.8101,9215.0
2021-12-27 15:00:00,232.58,232.58,231.83,231.91,3941.0,222.7814,222.7814,222.063,222.1396,3941.0
2021-12-27 15:05:00,231.96,232.1,231.88,232.07,3053.0,222.1875,222.3216,222.1109,222.2929,3053.0
2021-12-27 15:10:00,232.04,232.08,231.92,232.03,2203.0,222.2641,222.3025,222.1492,222.2546,2203.0
2021-12-27 15:15:00,232.0,232.07,231.92,232.06,2904.0,222.2258,222.2929,222.1492,222.2833,2904.0
2021-12-27 15:20:00,231.97,231.98,231.7,231.89,1603.0,222.1971,222.2067,221.9385,222.1205,1603.0
2021-12-27 15:25:00,231.93,232.38,231.93,232.29,3246.0,222.1588,222.5898,222.1588,222.5036,3246.0
2021-12-27 15:30:00,232.29,232.58,232.29,232.5,4013.0,222.5036,222.7814,222.5036,222.7048,4013.0
2021-12-27 15:35:00,232.44,232.61,232.09,232.18,3472.0,222.6473,222.8101,222.312,222.3982,3472.0
2021-12-27 15:40:00,232.19,232.65,232.05,232.55,6709.0,222.4078,222.8484,222.2737,222.7527,6709.0
2021-12-27 15:45:00,232.52,232.81,232.52,232.7,6897.0,222.7239,223.0017,222.7239,222.8963,6897.0
2021-12-27 15:50:00,232.78,233.12,232.67,233.08,9935.0,222.973,223.2986,222.8676,223.2603,9935.0
2021-12-27 15:55:00,233.15,233.34,233.02,233.02,37072.0,223.3274,223.5094,223.2029,223.2029,37072.0
2021-12-28 09:30:00,236.11,236.71,233.7,233.99,28252.0,226.1627,226.7374,223.8542,224.132,28252.0
2021-12-28 09:35:00,234.44,235.14,232.74,233.37,5423.0,224.563,225.2335,222.9347,223.5381,5423.0
2021-12-28 09:40:00,233.32,233.5,232.01,232.49,15270.0,223.4902,223.6626,222.2354,222.6952,15270.0
2021-12-28 09:45:00,232.69,233.09,231.07,231.6,4861.0,222.8868,223.2699,221.335,221.8427,4861.0
2021-12-28 09:50:00,231.66,233.75,231.64,233.75,14078.0,221.9002,223.9021,221.881,223.9021,14078.0
2021-12-28 09:55:00,233.95,235.29,233.88,234.8,7479.0,224.0937,225.3772,224.0266,224.9079,7479.0
2021-12-28 10:00:00,234.53,235.15,234.53,235.04,2834.0,224.6492,225.2431,224.6492,225.1378,2834.0
2021-12-28 10:05:00,235.25,235.4,233.51,233.72,5769.0,225.3389,225.4826,223.6722,223.8734,5769.0
2021-12-28 10:10:00,233.39,234.29,233.18,233.19,4890.0,223.5573,224.4194,223.3561,223.3657,4890.0
2021-12-28 10:15:00,233.19,233.25,232.58,232.64,3905.0,223.3657,223.4232,222.7814,222.8389,3905.0
2021-12-28 10:20:00,232.72,233.4,232.72,233.27,2748.0,222.9155,223.5668,222.9155,223.4423,2748.0
2021-12-28 10:25:00,233.11,233.6,233.11,233.52,3916.0,223.2891,223.7584,223.2891,223.6818,3916.0
2021-12-28 10:30:00,233.51,234.38,233.41,234.01,3610.0,223.6722,224.5056,223.5764,224.1511,3610.0
2021-12-28 10:35:00,234.08,234.08,233.22,233.37,1748.0,224.2182,224.2182,223.3944,223.5381,1748.0
2021-12-28 10:40:00,233.0,233.19,232.8,232.9,1862.0,223.1837,223.3657,222.9921,223.0879,1862.0
2021-12-28 10:45:00,233.07,233.46,232.9,233.2,7545.0,223.2507,223.6243,223.0879,223.3753,7545.0
2021-12-28 10:50:00,233.26,233.99,233.26,233.64,2904.0,223.4327,224.132,223.4327,223.7967,2904.0
2021-12-28 10:55:00,233.75,234.1,233.06,233.23,3812.0,223.9021,224.2374,223.2412,223.404,3812.0
2021-12-28 11:00:00,233.21,233.47,232.82,233.2,2783.0,223.3849,223.6339,223.0113,223.3753,2783.0
2021-12-28 11:05:00,233.16,233.18,232.68,232.68,3715.0,223.337,223.3561,222.8772,222.8772,3715.0
2021-12-28 11:10:00,232.67,232.9,231.7,232.14,7003.0,222.8676,223.0879,221.9385,222.3599,7003.0
2021-12-28 11:15:00,232.07,232.13,231.69,231.69,1702.0,222.2929,222.3504,221.9289,221.9289,1702.0
2021-12-28 11:20:00,231.55,231.75,231.09,231.19,6589.0,221.7948,221.9864,221.3542,221.45,6589.0
2021-12-28 11:25:00,231.14,231.76,231.01,231.67,5961.0,221.4021,221.9959,221.2775,221.9097,5961.0
2021-12-28 11:30:00,231.63,232.13,231.37,232.13,3371.0,221.8714,222.3504,221.6224,222.3504,3371.0
2021-12-28 11:35:00,232.05,232.09,231.68,232.08,3965.0,222.2737,222.312,221.9193,222.3025,3965.0
2021-12-28 11:40:00,232.11,232.5,232.1,232.25,4291.0,222.3312,222.7048,222.3216,222.4653,4291.0
2021-12-28 11:45:00,232.18,232.52,232.06,232.52,2523.0,222.3982,222.7239,222.2833,222.7239,2523.0
2021-12-28 11:50:00,232.65,233.12,232.49,233.12,1174.0,222.8484,223.2986,222.6952,223.2986,1174.0
2021-12-28 11:55:00,233.17,233.27,233.06,233.17,3449.0,223.3465,223.4423,223.2412,223.3465,3449.0
2021-12-28 12:00:00,233.24,233.25,232.65,232.99,2969.0,223.4136,223.4232,222.8484,223.1741,2969.0
2021-12-28 12:05:00,233.07,233.19,232.86,233.0,5406.0,223.2507,223.3657,223.0496,223.1837,5406.0
2021-12-28 12:10:00,232.81,232.96,232.56,232.56,1628.0,223.0017,223.1454,222.7622,222.7622,1628.0
2021-12-28 12:15:00,232.52,232.61,232.34,232.47,4584.0,222.7239,222.8101,222.5515,222.676,4584.0
2021-12-28 12:20:00,232.47,232.48,232.11,232.29,1210.0,222.676,222.6856,222.3312,222.5036,1210.0
2021-12-28 12:25:00,232.26,232.94,232.05,232.05,4805.0,222.4749,223.1262,222.2737,222.2737,4805.0
2021-12-28 12:30:00,231.92,232.02,231.28,231.34,2216.0,222.1492,222.245,221.5362,221.5936,2216.0
2021-12-28 12:35:00,231.58,231.85,231.57,231.77,2302.0,221.8235,222.0821,221.8139,222.0055,2302.0
2021-12-28 12:40:00,231.82,232.62,231.82,232.39,4079.0,222.0534,222.8197,222.0534,222.5994,4079.0
2021-12-28 12:45:00,232.37,232.37,231.62,232.01,3046.0,222.5802,222.5802,221.8618,222.2354,3046.0
2021-12-28 12:50:00,232.01,232.43,232.01,232.38,2917.0,222.2354,222.6377,222.2354,222.5898,2917.0
2021-12-28 12:55:00,232.35,232.48,232.19,232.19,1597.0,222.5611,222.6856,222.4078,222.4078,1597.0
2021-12-28 13:00:00,232.19,232.31,232.09,232.31,2195.0,222.4078,222.5228,222.312,222.5228,2195.0
2021-12-28 13:05:00,232.34,232.34,232.25,232.32,903.0,222.5515,222.5515,222.4653,222.5323,903.0
2021-12-28 13:10:00,232.22,232.52,232.18,232.3,2772.0,222.4366,222.7239,222.3982,222.5132,2772.0
2021-12-28 13:15:00,232.21,232.54,232.21,232.37,1984.0,222.427,222.7431,222.427,222.5802,1984.0
2021-12-28 13:20:00,232.34,232.34,231.94,232.18,1003.0,222.5515,222.5515,222.1684,222.3982,1003.0
2021-12-28 13:25:00,232.15,232.95,232.11,232.95,5058.0,222.3695,223.1358,222.3312,223.1358,5058.0
2021-12-28 13:30:00,232.89,233.07,232.74,233.05,5025.0,223.0783,223.2507,222.9347,223.2316,5025.0
2021-12-28 13:35:00,233.13,233.13,232.89,232.91,2716.0,223.3082,223.3082,223.0783,223.0975,2716.0
2021-12-28 13:40:00,232.92,233.23,232.75,233.23,6336.0,223.1071,223.404,222.9442,223.404,6336.0
2021-12-28 13:45:00,233.09,233.27,233.07,233.23,2335.0,223.2699,223.4423,223.2507,223.404,2335.0
2021-12-28 13:50:00,233.24,233.43,233.24,233.29,2137.0,223.4136,223.5956,223.4136,223.4615,2137.0
2021-12-28 13:55:00,233.29,233.65,233.28,233.48,3856.0,223.4615,223.8063,223.4519,223.6435,3856.0
2021-12-28 14:00:00,233.49,233.49,232.82,232.85,4951.0,223.6531,223.6531,223.0113,223.04,4951.0
2021-12-28 14:05:00,232.92,233.22,232.91,233.14,3826.0,223.1071,223.3944,223.0975,223.3178,3826.0
2021-12-28 14:10:00,233.05,233.19,232.8,232.8,3457.0,223.2316,223.3657,222.9921,222.9921,3457.0
2021-12-28 14:15:00,232.88,233.5,232.88,233.5,2610.0,223.0688,223.6626,223.0688,223.6626,2610.0
2021-12-28 14:20:00,233.54,233.72,233.53,233.71,1538.0,223.7009,223.8734,223.6914,223.8638,1538.0
2021-12-28 14:25:00,233.71,234.16,233.62,234.01,9244.0,223.8638,224.2948,223.7776,224.1511,9244.0
2021-12-28 14:30:00,233.96,234.01,233.56,233.68,3814.0,224.1033,224.1511,223.7201,223.8351,3814.0
2021-12-28 14:35:00,233.65,233.79,233.48,233.79,2467.0,223.8063,223.9404,223.6435,223.9404,2467.0
2021-12-28 14:40:00,233.81,233.98,233.77,233.86,3927.0,223.9596,224.1224,223.9213,224.0075,3927.0
2021-12-28 14:45:00,233.44,233.61,233.43,233.53,1449.0,223.6052,223.768,223.5956,223.6914,1449.0
2021-12-28 14:50:00,233.57,233.93,233.5,233.92,2891.0,223.7297,224.0745,223.6626,224.0649,2891.0
2021-12-28 14:55:00,233.9,233.92,233.66,233.66,2065.0,224.0458,224.0649,223.8159,223.8159,2065.0
2021-12-28 15:00:00,233.6,233.68,233.38,233.39,1897.0,223.7584,223.8351,223.5477,223.5573,1897.0
2021-12-28 15:05:00,233.46,233.6,233.29,233.59,2307.0,223.6243,223.7584,223.4615,223.7488,2307.0
2021-12-28 15:10:00,233.68,233.97,233.65,233.97,4790.0,223.8351,224.1128,223.8063,224.1128,4790.0
2021-12-28 15:15:00,233.9,234.08,233.72,233.98,2745.0,224.0458,224.2182,223.8734,224.1224,2745.0
2021-12-28 15:20:00,234.1,234.12,233.94,234.01,2022.0,224.2374,224.2565,224.0841,224.1511,2022.0
2021-12-28 15:25:00,234.11,234.2,233.91,234.05,5515.0,224.2469,224.3331,224.0554,224.1895,5515.0
2021-12-28 15:30:00,233.93,233.99,233.46,233.47,2575.0,224.0745,224.132,223.6243,223.6339,2575.0
2021-12-28 15:35:00,233.53,233.8,233.49,233.77,4203.0,223.6914,223.95,223.6531,223.9213,4203.0
2021-12-28 15:40:00,233.67,233.73,233.53,233.53,7346.0,223.8255,223.8829,223.6914,223.6914,7346.0
2021-12-28 15:45:00,233.54,233.92,233.51,233.52,6965.0,223.7009,224.0649,223.6722,223.6818,6965.0
2021-12-28 15:50:00,233.56,233.57,232.9,232.91,16309.0,223.7201,223.7297,223.0879,223.0975,16309.0
2021-12-28 15:55:00,232.94,233.07,232.59,232.83,30488.0,223.1262,223.2507,222.791,223.0209,30488.0
2021-12-29 09:30:00,231.5,232.01,230.59,231.67,13879.0,221.7469,222.2354,220.8752,221.9097,13879.0
2021-12-29 09:35:00,231.71,231.98,231.14,231.86,3931.0,221.948,222.2067,221.4021,222.0917,3931.0
2021-12-29 09:40:00,231.93,232.21,230.72,231.57,2414.0,222.1588,222.427,220.9998,221.8139,2414.0
2021-12-29 09:45:00,231.67,231.67,228.59,229.24,15768.0,221.9097,221.9097,218.9595,219.5821,15768.0
2021-12-29 09:50:00,229.16,229.66,228.22,229.52,8382.0,219.5055,219.9844,218.6051,219.8503,8382.0
2021-12-29 09:55:00,229.38,229.67,229.11,229.11,1899.0,219.7162,219.994,219.4576,219.4576,1899.0
2021-12-29 10:00:00,228.93,229.11,228.63,228.83,2737.0,219.2852,219.4576,218.9978,219.1894,2737.0
2021-12-29 10:05:00,228.9,229.27,228.73,229.22,2275.0,219.2564,219.6108,219.0936,219.563,2275.0
2021-12-29 10:10:00,229.42,229.7,227.84,227.96,4123.0,219.7545,220.0227,218.2411,218.356,4123.0
2021-12-29 10:15:00,227.98,228.37,227.06,228.15,6563.0,218.3752,218.7488,217.494,218.538,6563.0
2021-12-29 10:20:00,228.62,229.06,228.45,228.81,1569.0,218.9882,219.4097,218.8254,219.1702,1569.0
2021-12-29 10:25:00,229.23,229.29,228.99,229.23,609.0,219.5725,219.63,219.3426,219.5725,609.0
2021-12-29 10:30:00,229.36,230.43,229.14,230.43,3127.0,219.6971,220.722,219.4863,220.722,3127.0
2021-12-29 10:35:00,230.19,230.37,229.21,229.22,931.0,220.4921,220.6645,219.5534,219.563,931.0
2021-12-29 10:40:00,229.25,230.18,229.25,229.91,1662.0,219.5917,220.4825,219.5917,220.2239,1662.0
2021-12-29 10:45:00,229.7,230.08,229.7,230.06,1718.0,220.0227,220.3867,220.0227,220.3676,1718.0
2021-12-29 10:50:00,230.0,230.34,229.8,230.34,1905.0,220.3101,220.6358,220.1185,220.6358,1905.0
2021-12-29 10:55:00,230.47,231.45,230.42,231.18,5804.0,220.7603,221.699,220.7124,221.4404,5804.0
2021-12-29 11:00:00,231.25,231.5,231.06,231.49,3426.0,221.5074,221.7469,221.3254,221.7373,3426.0
2021-12-29 11:05:00,231.46,231.85,231.46,231.82,3278.0,221.7086,222.0821,221.7086,222.0534,3278.0
2021-12-29 11:10:00,231.84,231.85,231.47,231.49,2512.0,222.0726,222.0821,221.7182,221.7373,2512.0
2021-12-29 11:15:00,231.56,231.72,231.46,231.72,2682.0,221.8044,221.9576,221.7086,221.9576,2682.0
2021-12-29 11:20:00,231.86,232.16,231.86,232.04,1612.0,222.0917,222.3791,222.0917,222.2641,1612.0
2021-12-29 11:25:00,232.1,232.6,232.1,232.19,4283.0,222.3216,222.8006,222.3216,222.4078,4283.0
2021-12-29 11:30:00,231.9,232.01,231.63,231.64,3055.0,222.13,222.2354,221.8714,221.881,3055.0
2021-12-29 11:35:00,231.64,231.64,231.04,231.34,2692.0,221.881,221.881,221.3063,221.5936,2692.0
2021-12-29 11:40:00,231.34,231.48,230.99,231.0,8294.0,221.5936,221.7277,221.2584,221.268,8294.0
2021-12-29 11:45:00,231.07,231.07,230.73,230.96,1333.0,221.335,221.335,221.0093,221.2296,1333.0
2021-12-29 11:50:00,230.92,231.07,230.8,230.87,2040.0,221.1913,221.335,221.0764,221.1434,2040.0
2021-12-29 11:55:00,230.99,230.99,230.58,230.58,1130.0,221.2584,221.2584,220.8657,220.8657,1130.0
2021-12-29 12:00:00,230.78,230.8,230.43,230.74,4496.0,221.0572,221.0764,220.722,221.0189,4496.0
2021-12-29 12:05:00,230.59,230.64,230.44,230.46,1102.0,220.8752,220.9231,220.7316,220.7507,1102.0
2021-12-29 12:10:00,230.46,230.59,230.26,230.26,3031.0,220.7507,220.8752,220.5591,220.5591,3031.0
2021-12-29 12:15:00,230.36,230.47,230.36,230.46,1952.0,220.6549,220.7603,220.6549,220.7507,1952.0
2021-12-29 12:20:00,230.31,230.45,230.18,230.38,2581.0,220.607,220.7411,220.4825,220.6741,2581.0
2021-12-29 12:25:00,230.42,230.42,230.0,230.0,2480.0,220.7124,220.7124,220.3101,220.3101,2480.0
2021-12-29 12:30:00,230.02,230.14,229.93,230.14,1400.0,220.3292,220.4442,220.243,220.4442,1400.0
2021-12-29 12:35:00,230.28,230.41,230.28,230.31,912.0,220.5783,220.7028,220.5783,220.607,912.0
2021-12-29 12:40:00,230.34,230.34,230.34,230.34,100.0,220.6358,220.6358,220.6358,220.6358,100.0
2021-12-29 12:45:00,230.23,230.64,230.16,230.64,2734.0,220.5304,220.9231,220.4633,220.9231,2734.0
2021-12-29 12:50:00,230.67,231.07,230.6,231.07,2486.0,220.9519,221.335,220.8848,221.335,2486.0
2021-12-29 12:55:00,231.09,231.23,231.01,231.02,1755.0,221.3542,221.4883,221.2775,221.2871,1755.0
2021-12-29 13:00:00,231.29,231.29,231.14,231.18,429.0,221.5457,221.5457,221.4021,221.4404,429.0
2021-12-29 13:05:00,231.39,231.41,231.09,231.38,2104.0,221.6415,221.6607,221.3542,221.6319,2104.0
2021-12-29 13:10:00,231.23,231.78,231.23,231.54,4166.0,221.4883,222.0151,221.4883,221.7852,4166.0
2021-12-29 13:15:00,231.52,231.64,231.28,231.58,2823.0,221.7661,221.881,221.5362,221.8235,2823.0
2021-12-29 13:20:00,231.43,231.75,231.43,231.75,1890.0,221.6798,221.9864,221.6798,221.9864,1890.0
2021-12-29 13:25:00,231.67,231.68,231.48,231.58,1045.0,221.9097,221.9193,221.7277,221.8235,1045.0
2021-12-29 13:30:00,231.62,231.88,231.62,231.88,3200.0,221.8618,222.1109,221.8618,222.1109,3200.0
2021-12-29 13:35:00,231.88,231.97,231.8,231.89,1650.0,222.1109,222.1971,222.0343,222.1205,1650.0
2021-12-29 13:40:00,232.0,232.09,231.77,231.77,1540.0,222.2258,222.312,222.0055,222.0055,1540.0
2021-12-29 13:45:00,231.89,232.09,231.87,231.94,2497.0,222.1205,222.312,222.1013,222.1684,2497.0
2021-12-29 13:50:00,231.84,231.95,231.74,231.8,1958.0,222.0726,222.1779,221.9768,222.0343,1958.0
2021-12-29 13:55:00,231.8,232.09,231.8,232.09,2202.0,222.0343,222.312,222.0343,222.312,2202.0
2021-12-29 14:00:00,232.0,232.66,232.0,232.66,1751.0,222.2258,222.858,222.2258,222.858,1751.0
2021-12-29 14:05:00,232.52,232.61,232.3,232.3,886.0,222.7239,222.8101,222.5132,222.5132,886.0
2021-12-29 14:10:00,232.25,232.36,232.05,232.35,3125.0,222.4653,222.5707,222.2737,222.5611,3125.0
2021-12-29 14:15:00,232.3,232.43,232.28,232.28,1013.0,222.5132,222.6377,222.494,222.494,1013.0
2021-12-29 14:20:00,232.22,232.27,232.19,232.22,800.0,222.4366,222.4845,222.4078,222.4366,800.0
2021-12-29 14:25:00,232.17,232.25,232.08,232.08,1330.0,222.3887,222.4653,222.3025,222.3025,1330.0
2021-12-29 14:30:00,232.05,232.2,231.97,232.09,1645.0,222.2737,222.4174,222.1971,222.312,1645.0
2021-12-29 14:35:00,232.01,232.06,231.8,231.8,1702.0,222.2354,222.2833,222.0343,222.0343,1702.0
2021-12-29 14:40:00,231.63,231.68,231.5,231.68,918.0,221.8714,221.9193,221.7469,221.9193,918.0
2021-12-29 14:45:00,231.41,231.7,231.41,231.6,660.0,221.6607,221.9385,221.6607,221.8427,660.0
2021-12-29 14:50:00,231.6,231.68,231.54,231.54,1116.0,221.8427,221.9193,221.7852,221.7852,1116.0
2021-12-29 14:55:00,231.54,231.9,231.54,231.77,2484.0,221.7852,222.13,221.7852,222.0055,2484.0
2021-12-29 15:00:00,231.82,231.95,231.75,231.87,1920.0,222.0534,222.1779,221.9864,222.1013,1920.0
2021-12-29 15:05:00,231.64,231.97,231.63,231.97,1374.0,221.881,222.1971,221.8714,222.1971,1374.0
2021-12-29 15:10:00,231.89,231.92,231.66,231.66,1832.0,222.1205,222.1492,221.9002,221.9002,1832.0
2021-12-29 15:15:00,231.6,231.79,231.6,231.78,2626.0,221.8427,222.0247,221.8427,222.0151,2626.0
2021-12-29 15:20:00,231.57,231.82,231.52,231.82,2332.0,221.8139,222.0534,221.7661,222.0534,2332.0
2021-12-29 15:25:00,231.74,232.01,231.71,232.01,2723.0,221.9768,222.2354,221.948,222.2354,2723.0
2021-12-29 15:30:00,231.88,232.51,231.88,232.47,3935.0,222.1109,222.7143,222.1109,222.676,3935.0
2021-12-29 15:35:00,232.5,232.52,232.29,232.45,3684.0,222.7048,222.7239,222.5036,222.6569,3684.0
2021-12-29 15:40:00,232.39,232.57,232.31,232.5,4862.0,222.5994,222.7718,222.5228,222.7048,4862.0
2021-12-29 15:45:00,232.42,232.87,232.39,232.73,8984.0,222.6281,223.0592,222.5994,222.9251,8984.0
2021-12-29 15:50:00,232.76,232.91,232.44,232.59,14301.0,222.9538,223.0975,222.6473,222.791,14301.0
2021-12-29 15:55:00,232.42,232.65,232.08,232.52,31177.0,222.6281,222.8484,222.3025,222.7239,31177.0
2021-12-30 09:30:00,231.0,233.17,231.0,233.16,9148.0,221.268,223.3465,221.268,223.337,9148.0
2021-12-30 09:35:00,233.25,233.5,232.65,232.65,2622.0,223.4232,223.6626,222.8484,222.8484,2622.0
2021-12-30 09:40:00,232.88,233.2,231.87,232.23,2308.0,223.0688,223.3753,222.1013,222.4461,2308.0
2021-12-30 09:45:00,232.39,233.15,232.39,233.15,1181.0,222.5994,223.3274,222.5994,223.3274,1181.0
2021-12-30 09:50:00,233.4,234.11,233.4,234.1,1526.0,223.5668,224.2469,223.5668,224.2374,1526.0
2021-12-30 09:55:00,234.02,234.63,234.01,234.63,3171.0,224.1607,224.745,224.1511,224.745,3171.0
2021-12-30 10:00:00,234.69,235.2,234.68,235.09,5651.0,224.8025,225.291,224.7929,225.1856,5651.0
2021-12-30 10:05:00,234.88,236.1,234.88,235.53,2920.0,224.9845,226.1531,224.9845,225.6071,2920.0
2021-12-30 10:10:00,235.52,235.99,235.52,235.99,919.0,225.5975,226.0477,225.5975,226.0477,919.0
2021-12-30 10:15:00,235.67,235.75,235.28,235.57,3140.0,225.7412,225.8178,225.3676,225.6454,3140.0
2021-12-30 10:20:00,235.34,235.89,235.2,235.64,4682.0,225.4251,225.9519,225.291,225.7125,4682.0
2021-12-30 10:25:00,235.83,235.89,235.34,235.34,1654.0,225.8945,225.9519,225.4251,225.4251,1654.0
2021-12-30 10:30:00,235.45,235.75,235.2,235.75,2222.0,225.5305,225.8178,225.291,225.8178,2222.0
2021-12-30 10:35:00,235.74,236.0,235.74,235.96,1495.0,225.8083,226.0573,225.8083,226.019,1495.0
2021-12-30 10:40:00,235.88,236.49,235.87,236.49,4381.0,225.9424,226.5267,225.9328,226.5267,4381.0
2021-12-30 10:45:00,236.5,236.5,236.3,236.33,2167.0,226.5362,226.5362,226.3447,226.3734,2167.0
2021-12-30 10:50:00,236.22,236.3,235.7,235.73,2239.0,226.268,226.3447,225.7699,225.7987,2239.0
2021-12-30 10:55:00,236.0,236.0,235.19,235.36,2437.0,226.0573,226.0573,225.2814,225.4443,2437.0
2021-12-30 11:00:00,235.38,235.38,234.88,235.29,2100.0,225.4634,225.4634,224.9845,225.3772,2100.0
2021-12-30 11:05:00,235.38,235.68,235.37,235.51,4591.0,225.4634,225.7508,225.4539,225.588,4591.0
2021-12-30 11:10:00,235.67,235.92,235.59,235.79,2107.0,225.7412,225.9807,225.6646,225.8562,2107.0
2021-12-30 11:15:00,235.78,235.92,235.74,235.86,1363.0,225.8466,225.9807,225.8083,225.9232,1363.0
2021-12-30 11:20:00,235.62,235.76,235.41,235.55,1927.0,225.6933,225.8274,225.4922,225.6263,1927.0
2021-12-30 11:25:00,235.58,235.83,235.55,235.76,1331.0,225.655,225.8945,225.6263,225.8274,1331.0
2021-12-30 11:30:00,235.7,236.23,235.59,236.23,7115.0,225.7699,226.2776,225.6646,226.2776,7115.0
2021-12-30 11:35:00,236.26,236.53,236.12,236.39,7190.0,226.3064,226.565,226.1723,226.4309,7190.0
2021-12-30 11:40:00,236.55,236.57,236.12,236.18,3879.0,226.5841,226.6033,226.1723,226.2297,3879.0
2021-12-30 11:45:00,236.08,236.8,236.08,236.8,3439.0,226.1339,226.8236,226.1339,226.8236,3439.0
2021-12-30 11:50:00,236.55,237.0,236.55,236.77,6749.0,226.5841,227.0152,226.5841,226.7949,6749.0
2021-12-30 11:55:00,236.65,236.76,236.44,236.61,1475.0,226.6799,226.7853,226.4788,226.6416,1475.0
2021-12-30 12:00:00,236.68,236.94,236.68,236.86,986.0,226.7087,226.9577,226.7087,226.8811,986.0
2021-12-30 12:05:00,236.86,237.13,236.78,237.13,2676.0,226.8811,227.1397,226.8044,227.1397,2676.0
2021-12-30 12:10:00,237.07,237.2,236.81,236.95,2797.0,227.0822,227.2068,226.8332,226.9673,2797.0
2021-12-30 12:15:00,236.94,237.0,236.76,236.76,3071.0,226.9577,227.0152,226.7853,226.7853,3071.0
2021-12-30 12:20:00,236.69,236.99,236.69,236.84,3531.0,226.7182,227.0056,226.7182,226.8619,3531.0
2021-12-30 12:25:00,236.83,236.98,236.7,236.7,8015.0,226.8523,226.996,226.7278,226.7278,8015.0
2021-12-30 12:30:00,236.78,236.96,236.78,236.9,1963.0,226.8044,226.9769,226.8044,226.9194,1963.0
2021-12-30 12:35:00,236.99,237.22,236.94,237.05,1576.0,227.0056,227.2259,226.9577,227.0631,1576.0
2021-12-30 12:40:00,236.91,236.96,236.82,236.96,1999.0,226.929,226.9769,226.8428,226.9769,1999.0
2021-12-30 12:45:00,236.96,237.02,236.71,236.88,2500.0,226.9769,227.0343,226.7374,226.9002,2500.0
2021-12-30 12:50:00,236.8,237.05,236.77,236.89,1405.0,226.8236,227.0631,226.7949,226.9098,1405.0
2021-12-30 12:55:00,236.78,236.79,236.67,236.75,1360.0,226.8044,226.814,226.6991,226.7757,1360.0
2021-12-30 13:00:00,236.68,236.9,236.62,236.7,4001.0,226.7087,226.9194,226.6512,226.7278,4001.0
2021-12-30 13:05:00,236.58,236.83,236.58,236.62,904.0,226.6129,226.8523,226.6129,226.6512,904.0
2021-12-30 13:10:00,236.5,236.65,236.21,236.27,3953.0,226.5362,226.6799,226.2585,226.3159,3953.0
2021-12-30 13:15:00,236.2,236.34,236.15,236.34,2106.0,226.2489,226.383,226.201,226.383,2106.0
2021-12-30 13:20:00,236.38,236.52,236.37,236.52,2286.0,226.4213,226.5554,226.4117,226.5554,2286.0
2021-12-30 13:25:00,236.31,236.38,236.23,236.3,1861.0,226.3542,226.4213,226.2776,226.3447,1861.0
2021-12-30 13:30:00,236.25,236.26,235.99,236.1,1603.0,226.2968,226.3064,226.0477,226.1531,1603.0
2021-12-30 13:35:00,235.96,236.06,235.79,235.87,3985.0,226.019,226.1148,225.8562,225.9328,3985.0
2021-12-30 13:40:00,235.78,235.78,235.52,235.65,2848.0,225.8466,225.8466,225.5975,225.7221,2848.0
2021-12-30 13:45:00,235.33,235.36,235.07,235.08,1970.0,225.4155,225.4443,225.1665,225.1761,1970.0
2021-12-30 13:50:00,235.08,235.37,235.07,235.37,1985.0,225.1761,225.4539,225.1665,225.4539,1985.0
2021-12-30 13:55:00,235.45,235.45,235.18,235.18,2084.0,225.5305,225.5305,225.2719,225.2719,2084.0
2021-12-30 14:00:00,235.24,235.26,235.01,235.23,3011.0,225.3293,225.3485,225.109,225.3197,3011.0
2021-12-30 14:05:00,235.29,235.29,235.07,235.18,4369.0,225.3772,225.3772,225.1665,225.2719,4369.0
2021-12-30 14:10:00,235.07,235.1,234.71,234.76,3605.0,225.1665,225.1952,224.8217,224.8696,3605.0
2021-12-30 14:15:00,234.88,234.93,234.88,234.93,300.0,224.9845,225.0324,224.9845,225.0324,300.0
2021-12-30 14:20:00,234.88,235.19,234.87,235.07,1463.0,224.9845,225.2814,224.9749,225.1665,1463.0
2021-12-30 14:25:00,235.23,235.35,235.21,235.23,1602.0,225.3197,225.4347,225.3006,225.3197,1602.0
2021-12-30 14:30:00,235.15,235.46,235.15,235.46,1542.0,225.2431,225.5401,225.2431,225.5401,1542.0
2021-12-30 14:35:00,235.47,235.8,235.46,235.75,2103.0,225.5496,225.8657,225.5401,225.8178,2103.0
2021-12-30 14:40:00,235.74,235.84,235.73,235.84,1261.0,225.8083,225.904,225.7987,225.904,1261.0
2021-12-30 14:45:00,235.86,235.97,235.76,235.94,1746.0,225.9232,226.0286,225.8274,225.9998,1746.0
2021-12-30 14:50:00,236.02,236.07,235.87,235.97,1659.0,226.0765,226.1244,225.9328,226.0286,1659.0
2021-12-30 14:55:00,235.96,236.13,235.93,236.13,2572.0,226.019,226.1818,225.9903,226.1818,2572.0
2021-12-30 15:00:00,236.0,236.08,235.8,235.88,3183.0,226.0573,226.1339,225.8657,225.9424,3183.0
2021-12-30 15:05:00,235.74,235.74,235.59,235.66,2437.0,225.8083,225.8083,225.6646,225.7316,2437.0
2021-12-30 15:10:00,235.74,235.74,235.28,235.31,3236.0,225.8083,225.8083,225.3676,225.3964,3236.0
2021-12-30 15:15:00,235.39,235.39,235.17,235.28,794.0,225.473,225.473,225.2623,225.3676,794.0
2021-12-30 15:20:00,235.12,235.41,235.11,235.36,6931.0,225.2144,225.4922,225.2048,225.4443,6931.0
2021-12-30 15:25:00,235.32,235.46,235.14,235.31,3371.0,225.406,225.5401,225.2335,225.3964,3371.0
2021-12-30 15:30:00,235.32,235.53,235.24,235.34,5005.0,225.406,225.6071,225.3293,225.4251,5005.0
2021-12-30 15:35:00,235.27,235.28,235.15,235.2,2440.0,225.3581,225.3676,225.2431,225.291,2440.0
2021-12-30 15:40:00,235.26,235.27,234.81,235.13,10432.0,225.3485,225.3581,224.9174,225.224,10432.0
2021-12-30 15:45:00,235.07,235.37,234.85,235.0,7321.0,225.1665,225.4539,224.9558,225.0994,7321.0
2021-12-30 15:50:00,234.94,234.94,234.29,234.56,16491.0,225.042,225.042,224.4194,224.678,16491.0
2021-12-30 15:55:00,234.59,234.66,234.18,234.36,35269.0,224.7067,224.7738,224.314,224.4864,35269.0
2021-12-31 09:30:00,234.01,235.93,234.01,235.75,11214.0,224.1511,225.9903,224.1511,225.8178,11214.0
2021-12-31 09:35:00,235.62,236.11,235.62,235.71,1920.0,225.6933,226.1627,225.6933,225.7795,1920.0
2021-12-31 09:40:00,235.86,235.87,235.05,235.05,2068.0,225.9232,225.9328,225.1473,225.1473,2068.0
2021-12-31 09:45:00,235.25,236.0,235.25,235.67,3300.0,225.3389,226.0573,225.3389,225.7412,3300.0
2021-12-31 09:50:00,235.84,236.97,235.84,236.97,1002.0,225.904,226.9864,225.904,226.9864,1002.0
2021-12-31 09:55:00,237.0,237.11,236.2,236.37,1663.0,227.0152,227.1205,226.2489,226.4117,1663.0
2021-12-31 10:00:00,236.09,236.4,235.86,236.11,1511.0,226.1435,226.4405,225.9232,226.1627,1511.0
2021-12-31 10:05:00,236.7,237.13,236.43,236.66,2614.0,226.7278,227.1397,226.4692,226.6895,2614.0
2021-12-31 10:10:00,236.64,237.05,236.35,236.35,3548.0,226.6703,227.0631,226.3926,226.3926,3548.0
2021-12-31 10:15:00,236.54,237.03,236.54,236.64,1256.0,226.5746,227.0439,226.5746,226.6703,1256.0
2021-12-31 10:20:00,236.49,236.59,236.49,236.59,402.0,226.5267,226.6225,226.5267,226.6225,402.0
2021-12-31 10:25:00,236.17,236.31,235.72,235.72,1332.0,226.2201,226.3542,225.7891,225.7891,1332.0
2021-12-31 10:30:00,235.93,235.93,235.13,235.13,5684.0,225.9903,225.9903,225.224,225.224,5684.0
2021-12-31 10:35:00,234.78,235.14,234.62,235.14,4319.0,224.8887,225.2335,224.7354,225.2335,4319.0
2021-12-31 10:40:00,234.97,235.04,234.6,234.99,3981.0,225.0707,225.1378,224.7163,225.0899,3981.0
2021-12-31 10:45:00,235.0,235.0,234.9,234.9,240.0,225.0994,225.0994,225.0037,225.0037,240.0
2021-12-31 10:50:00,234.94,235.49,234.94,235.49,400.0,225.042,225.5688,225.042,225.5688,400.0
2021-12-31 10:55:00,235.35,235.69,235.29,235.54,1469.0,225.4347,225.7604,225.3772,225.6167,1469.0
2021-12-31 11:00:00,235.58,235.58,234.57,235.04,1346.0,225.655,225.655,224.6876,225.1378,1346.0
2021-12-31 11:05:00,234.84,235.25,234.57,235.04,1431.0,224.9462,225.3389,224.6876,225.1378,1431.0
2021-12-31 11:10:00,234.92,235.1,234.84,235.1,500.0,225.0228,225.1952,224.9462,225.1952,500.0
2021-12-31 11:15:00,235.01,235.03,234.78,235.03,501.0,225.109,225.1282,224.8887,225.1282,501.0
2021-12-31 11:20:00,235.19,235.6,235.19,235.48,2412.0,225.2814,225.6742,225.2814,225.5592,2412.0
2021-12-31 11:25:00,235.81,236.09,235.77,235.85,2000.0,225.8753,226.1435,225.837,225.9136,2000.0
2021-12-31 11:30:00,235.9,235.9,235.47,235.72,1673.0,225.9615,225.9615,225.5496,225.7891,1673.0
2021-12-31 11:35:00,235.74,235.74,235.38,235.57,1146.0,225.8083,225.8083,225.4634,225.6454,1146.0
2021-12-31 11:40:00,235.66,235.73,235.48,235.48,800.0,225.7316,225.7987,225.5592,225.5592,800.0
2021-12-31 11:45:00,235.49,235.56,235.14,235.28,1250.0,225.5688,225.6358,225.2335,225.3676,1250.0
2021-12-31 11:50:00,235.32,235.32,234.86,234.86,1800.0,225.406,225.406,224.9653,224.9653,1800.0
2021-12-31 11:55:00,234.88,234.88,234.53,234.7,2944.0,224.9845,224.9845,224.6492,224.8121,2944.0
2021-12-31 12:00:00,234.58,234.71,234.48,234.67,3699.0,224.6971,224.8217,224.6013,224.7833,3699.0
2021-12-31 12:05:00,234.77,234.78,234.35,234.53,1996.0,224.8791,224.8887,224.4768,224.6492,1996.0
2021-12-31 12:10:00,234.56,234.57,234.29,234.39,3332.0,224.678,224.6876,224.4194,224.5151,3332.0
2021-12-31 12:15:00,234.29,234.41,234.18,234.24,2200.0,224.4194,224.5343,224.314,224.3715,2200.0
2021-12-31 12:20:00,234.28,234.38,234.2,234.22,1441.0,224.4098,224.5056,224.3331,224.3523,1441.0
2021-12-31 12:25:00,234.01,234.41,234.01,234.35,2756.0,224.1511,224.5343,224.1511,224.4768,2756.0
2021-12-31 12:30:00,234.45,234.45,234.15,234.17,500.0,224.5726,224.5726,224.2852,224.3044,500.0
2021-12-31 12:35:00,234.27,234.58,234.23,234.49,3510.0,224.4002,224.6971,224.3619,224.6109,3510.0
2021-12-31 12:40:00,234.51,234.57,234.39,234.56,1650.0,224.6301,224.6876,224.5151,224.678,1650.0
2021-12-31 12:45:00,234.47,234.47,234.2,234.24,2691.0,224.5918,224.5918,224.3331,224.3715,2691.0
2021-12-31 12:50:00,234.44,234.46,234.18,234.18,1014.0,224.563,224.5822,224.314,224.314,1014.0
2021-12-31 12:55:00,234.0,234.56,234.0,234.49,3299.0,224.1416,224.678,224.1416,224.6109,3299.0
2021-12-31 13:00:00,234.44,234.48,234.31,234.35,1806.0,224.563,224.6013,224.4385,224.4768,1806.0
2021-12-31 13:05:00,234.3,234.55,234.3,234.47,1319.0,224.4289,224.6684,224.4289,224.5918,1319.0
2021-12-31 13:10:00,234.37,234.46,234.24,234.35,1874.0,224.496,224.5822,224.3715,224.4768,1874.0
2021-12-31 13:15:00,234.2,234.2,234.04,234.11,1920.0,224.3331,224.3331,224.1799,224.2469,1920.0
2021-12-31 13:20:00,234.15,234.27,234.05,234.13,858.0,224.2852,224.4002,224.1895,224.2661,858.0
2021-12-31 13:25:00,234.17,234.43,234.17,234.42,2565.0,224.3044,224.5535,224.3044,224.5439,2565.0
2021-12-31 13:30:00,234.35,234.35,234.13,234.34,1107.0,224.4768,224.4768,224.2661,224.4672,1107.0
2021-12-31 13:35:00,234.41,234.41,234.23,234.37,1352.0,224.5343,224.5343,224.3619,224.496,1352.0
2021-12-31 13:40:00,234.32,234.41,234.22,234.31,1894.0,224.4481,224.5343,224.3523,224.4385,1894.0
2021-12-31 13:45:00,234.41,234.43,234.26,234.34,1830.0,224.5343,224.5535,224.3906,224.4672,1830.0
2021-12-31 13:50:00,234.3,234.32,234.09,234.32,6428.0,224.4289,224.4481,224.2278,224.4481,6428.0
2021-12-31 13:55:00,234.32,234.67,234.32,234.58,2729.0,224.4481,224.7833,224.4481,224.6971,2729.0
2021-12-31 14:00:00,234.55,234.66,234.37,234.66,940.0,224.6684,224.7738,224.496,224.7738,940.0
2021-12-31 14:05:00,234.54,234.54,234.27,234.27,2289.0,224.6588,224.6588,224.4002,224.4002,2289.0
2021-12-31 14:10:00,234.21,234.38,234.1,234.1,400.0,224.3427,224.5056,224.2374,224.2374,400.0
2021-12-31 14:15:00,234.0,234.04,233.72,233.73,1321.0,224.1416,224.1799,223.8734,223.8829,1321.0
2021-12-31 14:20:00,233.72,233.85,233.49,233.73,1189.0,223.8734,223.9979,223.6531,223.8829,1189.0
2021-12-31 14:25:00,233.65,233.84,233.64,233.75,800.0,223.8063,223.9883,223.7967,223.9021,800.0
2021-12-31 14:30:00,233.85,233.85,233.64,233.64,400.0,223.9979,223.9979,223.7967,223.7967,400.0
2021-12-31 14:35:00,233.66,233.91,233.62,233.91,1958.0,223.8159,224.0554,223.7776,224.0554,1958.0
2021-12-31 14:40:00,233.96,234.03,233.84,233.93,952.0,224.1033,224.1703,223.9883,224.0745,952.0
2021-12-31 14:45:00,233.92,233.95,233.73,233.73,591.0,224.0649,224.0937,223.8829,223.8829,591.0
2021-12-31 14:50:00,233.63,233.71,233.56,233.69,1700.0,223.7872,223.8638,223.7201,223.8446,1700.0
2021-12-31 14:55:00,233.59,233.61,233.47,233.61,1500.0,223.7488,223.768,223.6339,223.768,1500.0
2021-12-31 15:00:00,233.66,233.79,233.62,233.77,1019.0,223.8159,223.9404,223.7776,223.9213,1019.0
2021-12-31 15:05:00,233.61,233.91,233.61,233.89,3647.0,223.768,224.0554,223.768,224.0362,3647.0
2021-12-31 15:10:00,233.95,234.04,233.82,233.82,701.0,224.0937,224.1799,223.9692,223.9692,701.0
2021-12-31 15:15:00,233.85,234.01,233.85,233.89,1110.0,223.9979,224.1511,223.9979,224.0362,1110.0
2021-12-31 15:20:00,233.89,234.06,233.86,234.06,1550.0,224.0362,224.199,224.0075,224.199,1550.0
2021-12-31 15:25:00,234.11,234.39,234.05,234.39,1556.0,224.2469,224.5151,224.1895,224.5151,1556.0
2021-12-31 15:30:00,234.44,234.44,234.0,234.04,1850.0,224.563,224.563,224.1416,224.1799,1850.0
2021-12-31 15:35:00,234.05,234.2,234.05,234.11,2350.0,224.1895,224.3331,224.1895,224.2469,2350.0
2021-12-31 15:40:00,234.22,234.41,234.19,234.36,3045.0,224.3523,224.5343,224.3236,224.4864,3045.0
2021-12-31 15:45:00,234.31,234.51,234.31,234.32,4241.0,224.4385,224.6301,224.4385,224.4481,4241.0
2021-12-31 15:50:00,234.25,234.29,233.74,233.81,6533.0,224.381,224.4194,223.8925,223.9596,6533.0
2021-12-31 15:55:00,233.8,233.8,233.57,233.79,10575.0,223.95,223.95,223.7297,223.9404,10575.0
2022-01-03 09:30:00,236.73,237.47,235.25,235.62,29378.0,226.7566,227.4654,225.3389,225.6933,29378.0
2022-01-03 09:35:00,235.0,235.0,233.78,233.82,9657.0,225.0994,225.0994,223.9308,223.9692,9657.0
2022-01-03 09:40:00,233.94,236.59,233.82,235.48,13379.0,224.0841,226.6225,223.9692,225.5592,13379.0
2022-01-03 09:45:00,235.76,235.76,232.08,232.08,4465.0,225.8274,225.8274,222.3025,222.3025,4465.0
2022-01-03 09:50:00,232.55,233.66,231.61,233.36,5204.0,222.7527,223.8159,221.8523,223.5285,5204.0
2022-01-03 09:55:00,233.0,234.33,232.75,233.72,2925.0,223.1837,224.4577,222.9442,223.8734,2925.0
2022-01-03 10:00:00,233.92,234.95,233.53,233.76,16812.0,224.0649,225.0515,223.6914,223.9117,16812.0
2022-01-03 10:05:00,234.04,234.04,232.69,232.69,4480.0,224.1799,224.1799,222.8868,222.8868,4480.0
2022-01-03 10:10:00,232.65,232.77,231.07,232.76,15024.0,222.8484,222.9634,221.335,222.9538,15024.0
2022-01-03 10:15:00,232.34,232.77,231.75,231.99,4067.0,222.5515,222.9634,221.9864,222.2163,4067.0
2022-01-03 10:20:00,232.0,232.0,230.68,230.96,5760.0,222.2258,222.2258,220.9614,221.2296,5760.0
2022-01-03 10:25:00,231.12,231.76,230.92,231.76,5280.0,221.3829,221.9959,221.1913,221.9959,5280.0
2022-01-03 10:30:00,231.69,231.83,231.11,231.51,15041.0,221.9289,222.063,221.3733,221.7565,15041.0
2022-01-03 10:35:00,231.59,231.68,230.45,230.59,9011.0,221.8331,221.9193,220.7411,220.8752,9011.0
2022-01-03 10:40:00,230.65,230.76,230.4,230.48,17209.0,220.9327,221.0381,220.6932,220.7699,17209.0
2022-01-03 10:45:00,230.51,230.84,230.3,230.84,5179.0,220.7986,221.1147,220.5975,221.1147,5179.0
2022-01-03 10:50:00,231.02,231.25,230.73,231.25,9691.0,221.2871,221.5074,221.0093,221.5074,9691.0
2022-01-03 10:55:00,231.04,231.06,230.03,230.24,7472.0,221.3063,221.3254,220.3388,220.54,7472.0
2022-01-03 11:00:00,230.33,230.5,229.56,229.7,4195.0,220.6262,220.789,219.8886,220.0227,4195.0
2022-01-03 11:05:00,229.81,231.04,229.81,230.75,11426.0,220.1281,221.3063,220.1281,221.0285,11426.0
2022-01-03 11:10:00,230.72,230.77,229.64,229.66,4157.0,220.9998,221.0476,219.9653,219.9844,4157.0
2022-01-03 11:15:00,229.71,229.87,229.4,229.69,3525.0,220.0323,220.1856,219.7354,220.0131,3525.0
2022-01-03 11:20:00,229.65,231.04,229.64,231.04,3728.0,219.9748,221.3063,219.9653,221.3063,3728.0
2022-01-03 11:25:00,230.75,231.27,230.54,231.27,3021.0,221.0285,221.5266,220.8273,221.5266,3021.0
2022-01-03 11:30:00,231.27,231.32,230.66,231.14,5822.0,221.5266,221.5745,220.9423,221.4021,5822.0
2022-01-03 11:35:00,231.29,231.66,230.65,231.36,10789.0,221.5457,221.9002,220.9327,221.6128,10789.0
2022-01-03 11:40:00,231.63,233.78,231.52,233.18,17438.0,221.8714,223.9308,221.7661,223.3561,17438.0
2022-01-03 11:45:00,233.18,235.0,233.18,235.0,14937.0,223.3561,225.0994,223.3561,225.0994,14937.0
2022-01-03 11:50:00,234.67,236.0,234.25,235.13,31813.0,224.7833,226.0573,224.381,225.224,31813.0
2022-01-03 11:55:00,234.75,235.73,234.75,235.73,8196.0,224.86,225.7987,224.86,225.7987,8196.0
2022-01-03 12:00:00,235.72,235.92,235.0,235.49,10023.0,225.7891,225.9807,225.0994,225.5688,10023.0
2022-01-03 12:05:00,235.55,236.29,235.4,236.29,9330.0,225.6263,226.3351,225.4826,226.3351,9330.0
2022-01-03 12:10:00,236.45,237.35,236.31,236.86,7959.0,226.4884,227.3504,226.3542,226.8811,7959.0
2022-01-03 12:15:00,237.06,237.5,237.0,237.3,7361.0,227.0727,227.4941,227.0152,227.3025,7361.0
2022-01-03 12:20:00,237.15,237.72,237.15,237.68,7638.0,227.1589,227.7048,227.1589,227.6665,7638.0
2022-01-03 12:25:00,237.68,238.37,237.52,238.16,8246.0,227.6665,228.3275,227.5133,228.1263,8246.0
2022-01-03 12:30:00,238.22,238.41,237.92,237.96,6537.0,228.1838,228.3658,227.8964,227.9347,6537.0
2022-01-03 12:35:00,238.01,238.74,237.87,237.87,6674.0,227.9826,228.6819,227.8485,227.8485,6674.0
2022-01-03 12:40:00,237.87,238.17,237.54,238.09,5836.0,227.8485,228.1359,227.5324,228.0593,5836.0
2022-01-03 12:45:00,238.3,238.9,238.18,238.79,5141.0,228.2604,228.8351,228.1455,228.7298,5141.0
2022-01-03 12:50:00,238.73,238.93,238.53,238.53,5692.0,228.6723,228.8639,228.4807,228.4807,5692.0
2022-01-03 12:55:00,238.59,239.05,238.46,238.54,10728.0,228.5382,228.9788,228.4137,228.4903,10728.0
2022-01-03 13:00:00,238.74,238.74,238.33,238.49,7933.0,228.6819,228.6819,228.2891,228.4424,7933.0
2022-01-03 13:05:00,238.67,238.83,238.46,238.65,6369.0,228.6148,228.7681,228.4137,228.5957,6369.0
2022-01-03 13:10:00,238.52,239.0,238.32,238.59,13003.0,228.4711,228.9309,228.2796,228.5382,13003.0
2022-01-03 13:15:00,238.63,238.63,237.85,238.01,7418.0,228.5765,228.5765,227.8294,227.9826,7418.0
2022-01-03 13:20:00,238.01,238.02,236.86,236.95,8257.0,227.9826,227.9922,226.8811,226.9673,8257.0
2022-01-03 13:25:00,236.73,236.73,236.23,236.51,4219.0,226.7566,226.7566,226.2776,226.5458,4219.0
2022-01-03 13:30:00,236.33,236.33,235.46,235.5,4035.0,226.3734,226.3734,225.5401,225.5784,4035.0
2022-01-03 13:35:00,235.66,235.68,235.42,235.57,6479.0,225.7316,225.7508,225.5017,225.6454,6479.0
2022-01-03 13:40:00,235.47,236.12,235.41,236.02,3651.0,225.5496,226.1723,225.4922,226.0765,3651.0
2022-01-03 13:45:00,236.16,236.2,235.66,235.83,6995.0,226.2106,226.2489,225.7316,225.8945,6995.0
2022-01-03 13:50:00,235.66,235.86,235.56,235.86,1850.0,225.7316,225.9232,225.6358,225.9232,1850.0
2022-01-03 13:55:00,235.77,236.61,235.77,236.41,3297.0,225.837,226.6416,225.837,226.45,3297.0
2022-01-03 14:00:00,236.56,236.56,236.25,236.3,1095.0,226.5937,226.5937,226.2968,226.3447,1095.0
2022-01-03 14:05:00,236.47,236.5,236.31,236.38,1552.0,226.5075,226.5362,226.3542,226.4213,1552.0
2022-01-03 14:10:00,236.4,236.6,236.29,236.57,3935.0,226.4405,226.632,226.3351,226.6033,3935.0
2022-01-03 14:15:00,236.44,236.93,236.44,236.93,2210.0,226.4788,226.9481,226.4788,226.9481,2210.0
2022-01-03 14:20:00,237.0,237.14,236.67,236.67,1746.0,227.0152,227.1493,226.6991,226.6991,1746.0
2022-01-03 14:25:00,236.72,237.08,236.63,237.01,3939.0,226.747,227.0918,226.6608,227.0248,3939.0
2022-01-03 14:30:00,237.1,237.13,236.83,236.83,1600.0,227.111,227.1397,226.8523,226.8523,1600.0
2022-01-03 14:35:00,236.85,236.85,236.03,236.36,2743.0,226.8715,226.8715,226.086,226.4021,2743.0
2022-01-03 14:40:00,236.41,236.67,236.39,236.67,2292.0,226.45,226.6991,226.4309,226.6991,2292.0
2022-01-03 14:45:00,236.64,236.67,236.32,236.32,4928.0,226.6703,226.6991,226.3638,226.3638,4928.0
2022-01-03 14:50:00,236.6,236.75,236.51,236.59,646.0,226.632,226.7757,226.5458,226.6225,646.0
2022-01-03 14:55:00,236.46,236.53,235.96,236.07,2551.0,226.4979,226.565,226.019,226.1244,2551.0
2022-01-03 15:00:00,236.06,236.39,235.99,236.39,3759.0,226.1148,226.4309,226.0477,226.4309,3759.0
2022-01-03 15:05:00,236.42,237.16,236.42,237.09,3794.0,226.4596,227.1684,226.4596,227.1014,3794.0
2022-01-03 15:10:00,237.18,237.34,236.91,237.19,7267.0,227.1876,227.3409,226.929,227.1972,7267.0
2022-01-03 15:15:00,237.2,237.23,237.0,237.1,2582.0,227.2068,227.2355,227.0152,227.111,2582.0
2022-01-03 15:20:00,237.05,237.11,236.66,236.89,3600.0,227.0631,227.1205,226.6895,226.9098,3600.0
2022-01-03 15:25:00,236.91,237.3,236.91,237.09,6032.0,226.929,227.3025,226.929,227.1014,6032.0
2022-01-03 15:30:00,237.09,237.44,237.09,237.35,8006.0,227.1014,227.4366,227.1014,227.3504,8006.0
2022-01-03 15:35:00,237.36,237.68,237.0,237.0,17966.0,227.36,227.6665,227.0152,227.0152,17966.0
2022-01-03 15:40:00,237.0,237.0,236.11,236.3,7988.0,227.0152,227.0152,226.1627,226.3447,7988.0
2022-01-03 15:45:00,236.36,236.67,236.23,236.67,10510.0,226.4021,226.6991,226.2776,226.6991,10510.0
2022-01-03 15:50:00,236.72,236.72,236.42,236.49,17621.0,226.747,226.747,226.4596,226.5267,17621.0
2022-01-03 15:55:00,236.47,236.83,236.38,236.56,35865.0,226.5075,226.8523,226.4213,226.5937,35865.0
2022-01-04 09:30:00,239.02,242.0,239.02,241.1,22306.0,228.9501,231.8045,228.9501,230.9424,22306.0
2022-01-04 09:35:00,241.0,241.9,240.44,241.9,14917.0,230.8467,231.7087,230.3103,231.7087,14917.0
2022-01-04 09:40:00,241.55,242.82,241.55,242.5,14575.0,231.3735,232.59,231.3735,232.2835,14575.0
2022-01-04 09:45:00,242.43,246.17,242.42,245.61,12410.0,232.2164,235.7988,232.2068,235.2624,12410.0
2022-01-04 09:50:00,245.52,247.38,245.25,247.25,30080.0,235.1762,236.9579,234.9176,236.8333,30080.0
2022-01-04 09:55:00,247.26,247.95,245.27,245.99,25307.0,236.8429,237.5039,234.9368,235.6264,25307.0
2022-01-04 10:00:00,245.9,246.42,245.06,246.28,14441.0,235.5402,236.0383,234.7356,235.9042,14441.0
2022-01-04 10:05:00,246.02,246.02,244.01,244.08,12461.0,235.6552,235.6552,233.7298,233.7969,12461.0
2022-01-04 10:10:00,243.98,244.28,243.46,243.62,8988.0,233.7011,233.9885,233.203,233.3563,8988.0
2022-01-04 10:15:00,243.77,246.08,243.76,245.68,11483.0,233.5,235.7126,233.4904,235.3295,11483.0
2022-01-04 10:20:00,245.68,246.78,245.68,246.75,11330.0,235.3295,236.3831,235.3295,236.3544,11330.0
2022-01-04 10:25:00,246.54,247.82,245.55,247.82,5163.0,236.1533,237.3793,235.205,237.3793,5163.0
2022-01-04 10:30:00,247.59,247.89,245.61,245.61,11441.0,237.159,237.4464,235.2624,235.2624,11441.0
2022-01-04 10:35:00,245.83,246.51,244.78,245.09,11265.0,235.4732,236.1245,234.4674,234.7643,11265.0
2022-01-04 10:40:00,245.25,246.08,244.75,244.75,10719.0,234.9176,235.7126,234.4387,234.4387,10719.0
2022-01-04 10:45:00,244.81,245.4,244.62,245.03,5034.0,234.4961,235.0613,234.3141,234.7069,5034.0
2022-01-04 10:50:00,245.2,245.46,244.4,244.54,9353.0,234.8697,235.1188,234.1034,234.2375,9353.0
2022-01-04 10:55:00,244.4,244.55,242.6,242.71,14253.0,234.1034,234.2471,232.3793,232.4846,14253.0
2022-01-04 11:00:00,242.61,242.61,241.25,242.11,15054.0,232.3888,232.3888,231.0861,231.9099,15054.0
2022-01-04 11:05:00,241.94,242.39,241.45,241.51,6824.0,231.7471,232.1781,231.2777,231.3352,6824.0
2022-01-04 11:10:00,241.37,241.51,241.13,241.36,15261.0,231.2011,231.3352,230.9712,231.1915,15261.0
2022-01-04 11:15:00,241.31,241.32,240.53,241.0,12599.0,231.1436,231.1532,230.3965,230.8467,12599.0
2022-01-04 11:20:00,241.12,241.53,240.72,240.74,8146.0,230.9616,231.3543,230.5785,230.5976,8146.0
2022-01-04 11:25:00,240.4,240.69,239.37,239.82,9855.0,230.2719,230.5497,229.2853,229.7164,9855.0
2022-01-04 11:30:00,239.87,240.13,239.34,239.65,13433.0,229.7643,230.0133,229.2566,229.5535,13433.0
2022-01-04 11:35:00,239.63,240.66,239.62,239.84,6313.0,229.5344,230.521,229.5248,229.7355,6313.0
2022-01-04 11:40:00,239.7,239.78,239.35,239.59,4926.0,229.6014,229.6781,229.2662,229.4961,4926.0
2022-01-04 11:45:00,239.74,240.62,239.6,240.22,6137.0,229.6397,230.4827,229.5056,230.0995,6137.0
2022-01-04 11:50:00,240.27,240.39,239.67,240.0,6782.0,230.1474,230.2624,229.5727,229.8888,6782.0
2022-01-04 11:55:00,240.0,240.07,239.46,239.47,2431.0,229.8888,229.9558,229.3715,229.3811,2431.0
2022-01-04 12:00:00,239.43,239.64,239.02,239.23,6881.0,229.3428,229.544,228.9501,229.1512,6881.0
2022-01-04 12:05:00,239.26,239.26,238.57,238.69,3299.0,229.18,229.18,228.519,228.634,3299.0
2022-01-04 12:10:00,238.63,238.86,238.47,238.86,3765.0,228.5765,228.7968,228.4232,228.7968,3765.0
2022-01-04 12:15:00,239.01,239.83,238.9,239.38,3435.0,228.9405,229.726,228.8351,229.2949,3435.0
2022-01-04 12:20:00,239.3,239.67,239.27,239.67,2299.0,229.2183,229.5727,229.1895,229.5727,2299.0
2022-01-04 12:25:00,239.68,240.44,239.63,240.27,10283.0,229.5823,230.3103,229.5344,230.1474,10283.0
2022-01-04 12:30:00,239.97,240.34,239.79,240.34,3378.0,229.8601,230.2145,229.6876,230.2145,3378.0
2022-01-04 12:35:00,240.41,240.75,240.41,240.65,1725.0,230.2815,230.6072,230.2815,230.5114,1725.0
2022-01-04 12:40:00,240.85,241.19,240.71,240.73,3268.0,230.703,231.0287,230.5689,230.588,3268.0
2022-01-04 12:45:00,240.9,241.34,240.78,241.17,4970.0,230.7509,231.1723,230.6359,231.0095,4970.0
2022-01-04 12:50:00,241.28,242.0,241.27,241.88,2200.0,231.1149,231.8045,231.1053,231.6896,2200.0
2022-01-04 12:55:00,241.91,242.04,241.63,241.73,4081.0,231.7183,231.8428,231.4501,231.5459,4081.0
2022-01-04 13:00:00,241.77,241.81,241.54,241.74,3901.0,231.5842,231.6225,231.3639,231.5555,3901.0
2022-01-04 13:05:00,241.63,241.92,241.54,241.92,1771.0,231.4501,231.7279,231.3639,231.7279,1771.0
2022-01-04 13:10:00,241.6,241.99,241.6,241.78,2313.0,231.4214,231.7949,231.4214,231.5938,2313.0
2022-01-04 13:15:00,241.93,242.05,241.78,241.91,5308.0,231.7375,231.8524,231.5938,231.7183,5308.0
2022-01-04 13:20:00,241.85,242.17,241.72,241.95,2923.0,231.6608,231.9674,231.5363,231.7566,2923.0
2022-01-04 13:25:00,241.95,242.84,241.83,242.69,5212.0,231.7566,232.6091,231.6417,232.4655,5212.0
2022-01-04 13:30:00,242.33,242.33,241.48,241.49,2314.0,232.1206,232.1206,231.3064,231.316,2314.0
2022-01-04 13:35:00,241.33,241.83,241.21,241.81,2151.0,231.1628,231.6417,231.0478,231.6225,2151.0
2022-01-04 13:40:00,241.65,241.77,241.38,241.38,777.0,231.4693,231.5842,231.2106,231.2106,777.0
2022-01-04 13:45:00,241.5,241.74,241.03,241.26,3549.0,231.3256,231.5555,230.8754,231.0957,3549.0
2022-01-04 13:50:00,241.1,241.25,240.88,240.97,3007.0,230.9424,231.0861,230.7317,230.8179,3007.0
2022-01-04 13:55:00,240.97,241.1,240.41,240.71,3620.0,230.8179,230.9424,230.2815,230.5689,3620.0
2022-01-04 14:00:00,240.71,241.09,240.71,240.98,2120.0,230.5689,230.9329,230.5689,230.8275,2120.0
2022-01-04 14:05:00,240.99,241.08,240.98,241.08,900.0,230.8371,230.9233,230.8275,230.9233,900.0
2022-01-04 14:10:00,241.08,241.83,240.98,241.83,2901.0,230.9233,231.6417,230.8275,231.6417,2901.0
2022-01-04 14:15:00,241.84,242.2,241.82,242.01,3287.0,231.6513,231.9961,231.6321,231.8141,3287.0
2022-01-04 14:20:00,242.19,242.58,242.12,242.4,4215.0,231.9865,232.3601,231.9195,232.1877,4215.0
2022-01-04 14:25:00,242.4,242.58,242.17,242.32,1975.0,232.1877,232.3601,231.9674,232.111,1975.0
2022-01-04 14:30:00,242.33,242.76,242.33,242.5,3076.0,232.1206,232.5325,232.1206,232.2835,3076.0
2022-01-04 14:35:00,242.52,242.66,242.11,242.27,1875.0,232.3026,232.4367,231.9099,232.0632,1875.0
2022-01-04 14:40:00,242.31,242.81,242.31,242.73,6045.0,232.1015,232.5804,232.1015,232.5038,6045.0
2022-01-04 14:45:00,242.9,243.05,242.66,242.96,2850.0,232.6666,232.8103,232.4367,232.7241,2850.0
2022-01-04 14:50:00,242.91,243.38,242.9,243.26,2855.0,232.6762,233.1264,232.6666,233.0114,2855.0
2022-01-04 14:55:00,243.17,243.47,243.05,243.47,2669.0,232.9252,233.2126,232.8103,233.2126,2669.0
2022-01-04 15:00:00,243.46,243.53,243.25,243.26,3004.0,233.203,233.2701,233.0019,233.0114,3004.0
2022-01-04 15:05:00,243.3,243.3,243.1,243.1,500.0,233.0498,233.0498,232.8582,232.8582,500.0
2022-01-04 15:10:00,243.21,243.37,243.13,243.24,2780.0,232.9636,233.1168,232.8869,232.9923,2780.0
2022-01-04 15:15:00,243.37,243.62,243.23,243.46,3236.0,233.1168,233.3563,232.9827,233.203,3236.0
2022-01-04 15:20:00,243.61,243.87,243.61,243.81,3691.0,233.3467,233.5957,233.3467,233.5383,3691.0
2022-01-04 15:25:00,243.75,243.89,243.57,243.75,2906.0,233.4808,233.6149,233.3084,233.4808,2906.0
2022-01-04 15:30:00,243.72,243.72,243.04,243.33,5350.0,233.4521,233.4521,232.8007,233.0785,5350.0
2022-01-04 15:35:00,243.15,243.15,242.65,242.94,6427.0,232.9061,232.9061,232.4271,232.7049,6427.0
2022-01-04 15:40:00,243.0,243.15,242.81,243.15,5699.0,232.7624,232.9061,232.5804,232.9061,5699.0
2022-01-04 15:45:00,243.11,243.28,243.02,243.04,9579.0,232.8678,233.0306,232.7816,232.8007,9579.0
2022-01-04 15:50:00,242.8,243.07,242.17,242.25,11500.0,232.5708,232.8294,231.9674,232.044,11500.0
2022-01-04 15:55:00,242.13,242.68,241.93,242.45,52113.0,231.9291,232.4559,231.7375,232.2356,52113.0
2022-01-05 09:30:00,240.0,240.78,239.14,239.5,35084.0,229.8888,230.6359,229.065,229.4099,35084.0
2022-01-05 09:35:00,239.12,240.8,238.99,240.67,18588.0,229.0459,230.6551,228.9213,230.5306,18588.0
2022-01-05 09:40:00,240.66,242.93,240.66,241.64,11380.0,230.521,232.6953,230.521,231.4597,11380.0
2022-01-05 09:45:00,241.81,242.74,241.5,242.7,7776.0,231.6225,232.5134,231.3256,232.475,7776.0
2022-01-05 09:50:00,242.59,244.61,242.24,243.22,7320.0,232.3697,234.3046,232.0344,232.9731,7320.0
2022-01-05 09:55:00,242.96,244.08,242.77,243.47,5301.0,232.7241,233.7969,232.5421,233.2126,5301.0
2022-01-05 10:00:00,243.15,244.23,243.15,244.17,3301.0,232.9061,233.9406,232.9061,233.8831,3301.0
2022-01-05 10:05:00,244.1,245.6,243.73,245.0,15702.0,233.8161,235.2529,233.4616,234.6781,15702.0
2022-01-05 10:10:00,245.0,245.97,245.0,245.95,6220.0,234.6781,235.6073,234.6781,235.5881,6220.0
2022-01-05 10:15:00,245.81,246.14,245.0,245.28,12970.0,235.454,235.7701,234.6781,234.9463,12970.0
2022-01-05 10:20:00,245.2,245.89,245.15,245.82,4125.0,234.8697,235.5306,234.8218,235.4636,4125.0
2022-01-05 10:25:00,245.82,247.43,245.82,246.58,13565.0,235.4636,237.0058,235.4636,236.1916,13565.0
2022-01-05 10:30:00,246.38,246.38,245.78,246.0,4050.0,236.0,236.0,235.4253,235.636,4050.0
2022-01-05 10:35:00,245.96,246.26,244.84,244.99,11499.0,235.5977,235.8851,234.5249,234.6686,11499.0
2022-01-05 10:40:00,244.9,245.05,244.24,244.35,3145.0,234.5824,234.726,233.9502,234.0555,3145.0
2022-01-05 10:45:00,244.63,245.02,244.62,245.02,5304.0,234.3237,234.6973,234.3141,234.6973,5304.0
2022-01-05 10:50:00,245.0,245.12,244.66,245.0,5207.0,234.6781,234.7931,234.3525,234.6781,5207.0
2022-01-05 10:55:00,245.31,246.14,245.3,245.97,3856.0,234.9751,235.7701,234.9655,235.6073,3856.0
2022-01-05 11:00:00,245.8,245.8,245.16,245.45,6280.0,235.4444,235.4444,234.8314,235.1092,6280.0
2022-01-05 11:05:00,245.78,245.92,244.67,244.7,5972.0,235.4253,235.5594,234.362,234.3908,5972.0
2022-01-05 11:10:00,244.65,244.67,244.24,244.41,3553.0,234.3429,234.362,233.9502,234.113,3553.0
2022-01-05 11:15:00,244.47,244.66,244.2,244.2,1300.0,234.1705,234.3525,233.9118,233.9118,1300.0
2022-01-05 11:20:00,244.28,244.29,243.36,243.36,5301.0,233.9885,233.9981,233.1072,233.1072,5301.0
2022-01-05 11:25:00,243.5,243.51,242.96,243.34,2030.0,233.2413,233.2509,232.7241,233.0881,2030.0
2022-01-05 11:30:00,243.38,243.39,242.91,243.04,1800.0,233.1264,233.136,232.6762,232.8007,1800.0
2022-01-05 11:35:00,242.95,243.09,242.36,242.57,6607.0,232.7145,232.8486,232.1494,232.3505,6607.0
2022-01-05 11:40:00,242.78,243.34,242.72,243.23,4285.0,232.5517,233.0881,232.4942,232.9827,4285.0
2022-01-05 11:45:00,243.35,243.41,243.02,243.25,2202.0,233.0977,233.1551,232.7816,233.0019,2202.0
2022-01-05 11:50:00,243.27,243.9,243.13,243.79,5544.0,233.021,233.6245,232.8869,233.5191,5544.0
2022-01-05 11:55:00,243.93,243.93,243.49,243.58,1870.0,233.6532,233.6532,233.2318,233.318,1870.0
2022-01-05 12:00:00,243.5,243.86,243.5,243.75,866.0,233.2413,233.5862,233.2413,233.4808,866.0
2022-01-05 12:05:00,243.81,244.21,242.97,243.35,11078.0,233.5383,233.9214,232.7337,233.0977,11078.0
2022-01-05 12:10:00,243.48,243.86,243.44,243.61,1004.0,233.2222,233.5862,233.1839,233.3467,1004.0
2022-01-05 12:15:00,243.63,243.92,243.5,243.75,2000.0,233.3659,233.6436,233.2413,233.4808,2000.0
2022-01-05 12:20:00,243.65,244.14,243.64,243.98,1900.0,233.385,233.8544,233.3754,233.7011,1900.0
2022-01-05 12:25:00,244.14,244.43,244.09,244.33,2842.0,233.8544,234.1322,233.8065,234.0364,2842.0
2022-01-05 12:30:00,244.33,244.33,243.78,243.78,2800.0,234.0364,234.0364,233.5095,233.5095,2800.0
2022-01-05 12:35:00,243.78,243.98,243.42,243.58,4968.0,233.5095,233.7011,233.1647,233.318,4968.0
2022-01-05 12:40:00,243.41,243.42,242.55,242.71,9589.0,233.1551,233.1647,232.3314,232.4846,9589.0
2022-01-05 12:45:00,242.58,242.58,241.71,241.88,5998.0,232.3601,232.3601,231.5267,231.6896,5998.0
2022-01-05 12:50:00,241.78,241.79,241.36,241.69,1948.0,231.5938,231.6034,231.1915,231.5076,1948.0
2022-01-05 12:55:00,241.64,241.82,241.31,241.54,2608.0,231.4597,231.6321,231.1436,231.3639,2608.0
2022-01-05 13:00:00,241.39,241.45,240.91,240.99,1673.0,231.2202,231.2777,230.7605,230.8371,1673.0
2022-01-05 13:05:00,240.87,240.87,240.1,240.16,3186.0,230.7221,230.7221,229.9846,230.042,3186.0
2022-01-05 13:10:00,240.2,240.2,239.72,240.0,3248.0,230.0804,230.0804,229.6206,229.8888,3248.0
2022-01-05 13:15:00,240.04,240.19,239.43,239.65,4155.0,229.9271,230.0708,229.3428,229.5535,4155.0
2022-01-05 13:20:00,239.62,240.54,239.62,240.43,2315.0,229.5248,230.406,229.5248,230.3007,2315.0
2022-01-05 13:25:00,240.42,240.55,240.34,240.34,2519.0,230.2911,230.4156,230.2145,230.2145,2519.0
2022-01-05 13:30:00,240.45,240.59,240.36,240.58,1965.0,230.3198,230.4539,230.2336,230.4444,1965.0
2022-01-05 13:35:00,240.61,240.99,240.46,240.92,8386.0,230.4731,230.8371,230.3294,230.77,8386.0
2022-01-05 13:40:00,240.95,241.37,240.95,241.29,2456.0,230.7988,231.2011,230.7988,231.1244,2456.0
2022-01-05 13:45:00,241.33,241.4,241.13,241.25,3216.0,231.1628,231.2298,230.9712,231.0861,3216.0
2022-01-05 13:50:00,241.21,241.45,241.13,241.42,4167.0,231.0478,231.2777,230.9712,231.249,4167.0
2022-01-05 13:55:00,241.49,241.91,241.47,241.81,3454.0,231.316,231.7183,231.2969,231.6225,3454.0
2022-01-05 14:00:00,241.87,242.49,241.53,242.15,8861.0,231.68,232.2739,231.3543,231.9482,8861.0
2022-01-05 14:05:00,242.33,242.34,241.12,241.2,7220.0,232.1206,232.1302,230.9616,231.0382,7220.0
2022-01-05 14:10:00,240.88,240.94,240.21,240.21,1569.0,230.7317,230.7892,230.0899,230.0899,1569.0
2022-01-05 14:15:00,240.05,240.73,240.02,240.28,9344.0,229.9367,230.588,229.9079,230.157,9344.0
2022-01-05 14:20:00,240.18,240.54,239.97,239.97,6799.0,230.0612,230.406,229.8601,229.8601,6799.0
2022-01-05 14:25:00,240.05,240.6,239.81,240.28,11275.0,229.9367,230.4635,229.7068,230.157,11275.0
2022-01-05 14:30:00,240.26,240.52,240.08,240.12,4129.0,230.1378,230.3869,229.9654,230.0037,4129.0
2022-01-05 14:35:00,240.17,240.19,239.76,239.91,5283.0,230.0516,230.0708,229.6589,229.8026,5283.0
2022-01-05 14:40:00,239.51,239.59,239.12,239.22,6648.0,229.4194,229.4961,229.0459,229.1417,6648.0
2022-01-05 14:45:00,239.18,239.18,238.55,239.18,15784.0,229.1033,229.1033,228.4999,229.1033,15784.0
2022-01-05 14:50:00,239.11,239.16,238.47,238.47,9610.0,229.0363,229.0842,228.4232,228.4232,9610.0
2022-01-05 14:55:00,238.44,238.84,238.42,238.7,6151.0,228.3945,228.7777,228.3754,228.6436,6151.0
2022-01-05 15:00:00,238.77,238.77,236.99,237.09,19391.0,228.7106,228.7106,227.0056,227.1014,19391.0
2022-01-05 15:05:00,237.0,237.25,236.01,236.39,10055.0,227.0152,227.2546,226.0669,226.4309,10055.0
2022-01-05 15:10:00,236.16,237.26,236.11,236.78,4405.0,226.2106,227.2642,226.1627,226.8044,4405.0
2022-01-05 15:15:00,236.67,237.12,236.22,236.22,4425.0,226.6991,227.1301,226.268,226.268,4425.0
2022-01-05 15:20:00,236.14,236.39,235.9,235.99,6729.0,226.1914,226.4309,225.9615,226.0477,6729.0
2022-01-05 15:25:00,235.99,236.5,235.73,235.75,8106.0,226.0477,226.5362,225.7987,225.8178,8106.0
2022-01-05 15:30:00,235.73,236.03,235.38,235.71,17986.0,225.7987,226.086,225.4634,225.7795,17986.0
2022-01-05 15:35:00,235.67,236.86,235.4,236.83,11895.0,225.7412,226.8811,225.4826,226.8523,11895.0
2022-01-05 15:40:00,236.85,237.41,236.54,236.55,21499.0,226.8715,227.4079,226.5746,226.5841,21499.0
2022-01-05 15:45:00,236.62,236.64,236.02,236.21,10403.0,226.6512,226.6703,226.0765,226.2585,10403.0
2022-01-05 15:50:00,236.22,236.87,236.07,236.72,21962.0,226.268,226.8907,226.1244,226.747,21962.0
2022-01-05 15:55:00,236.72,236.77,235.52,235.55,53191.0,226.747,226.7949,225.5975,225.6263,53191.0
2022-01-06 09:30:00,234.0,234.68,231.63,232.78,27996.0,224.1416,224.7929,221.8714,222.973,27996.0
2022-01-06 09:35:00,232.77,234.85,232.56,234.75,6040.0,222.9634,224.9558,222.7622,224.86,6040.0
2022-01-06 09:40:00,234.45,235.67,234.44,235.24,15750.0,224.5726,225.7412,224.563,225.3293,15750.0
2022-01-06 09:45:00,235.25,235.56,233.6,233.6,5579.0,225.3389,225.6358,223.7584,223.7584,5579.0
2022-01-06 09:50:00,233.29,233.88,231.4,231.5,9488.0,223.4615,224.0266,221.6511,221.7469,9488.0
2022-01-06 09:55:00,231.43,231.49,229.51,229.51,23731.0,221.6798,221.7373,219.8407,219.8407,23731.0
2022-01-06 10:00:00,230.3,230.3,227.52,228.32,17070.0,220.5975,220.5975,217.9346,218.7009,17070.0
2022-01-06 10:05:00,228.17,228.83,227.76,228.18,12089.0,218.5572,219.1894,218.1645,218.5668,12089.0
2022-01-06 10:10:00,228.18,228.3,227.17,227.59,13955.0,218.5668,218.6817,217.5993,218.0016,13955.0
2022-01-06 10:15:00,227.48,230.18,227.48,228.61,12713.0,217.8963,220.4825,217.8963,218.9786,12713.0
2022-01-06 10:20:00,228.67,230.09,228.06,229.94,14627.0,219.0361,220.3963,218.4518,220.2526,14627.0
2022-01-06 10:25:00,229.91,231.92,229.9,231.81,15531.0,220.2239,222.1492,220.2143,222.0438,15531.0
2022-01-06 10:30:00,231.89,232.7,231.79,232.31,10030.0,222.1205,222.8963,222.0247,222.5228,10030.0
2022-01-06 10:35:00,232.07,232.53,231.73,231.87,8549.0,222.2929,222.7335,221.9672,222.1013,8549.0
2022-01-06 10:40:00,232.03,232.03,230.74,230.74,9140.0,222.2546,222.2546,221.0189,221.0189,9140.0
2022-01-06 10:45:00,231.04,232.15,231.04,232.15,4156.0,221.3063,222.3695,221.3063,222.3695,4156.0
2022-01-06 10:50:00,232.31,233.11,231.74,233.11,7642.0,222.5228,223.2891,221.9768,223.2891,7642.0
2022-01-06 10:55:00,233.07,234.63,232.95,233.99,8126.0,223.2507,224.745,223.1358,224.132,8126.0
2022-01-06 11:00:00,234.14,234.41,232.82,232.82,3456.0,224.2757,224.5343,223.0113,223.0113,3456.0
2022-01-06 11:05:00,232.79,234.22,232.7,234.13,3853.0,222.9825,224.3523,222.8963,224.2661,3853.0
2022-01-06 11:10:00,234.09,234.87,233.86,234.73,5416.0,224.2278,224.9749,224.0075,224.8408,5416.0
2022-01-06 11:15:00,234.8,235.3,234.48,234.48,3464.0,224.9079,225.3868,224.6013,224.6013,3464.0
2022-01-06 11:20:00,234.04,234.04,233.51,233.73,7644.0,224.1799,224.1799,223.6722,223.8829,7644.0
2022-01-06 11:25:00,233.81,233.88,232.43,232.43,2188.0,223.9596,224.0266,222.6377,222.6377,2188.0
2022-01-06 11:30:00,232.54,232.79,232.32,232.49,2629.0,222.7431,222.9825,222.5323,222.6952,2629.0
2022-01-06 11:35:00,232.57,233.25,232.56,232.86,3832.0,222.7718,223.4232,222.7622,223.0496,3832.0
2022-01-06 11:40:00,232.68,233.69,232.57,233.41,3040.0,222.8772,223.8446,222.7718,223.5764,3040.0
2022-01-06 11:45:00,233.47,233.68,233.13,233.45,4786.0,223.6339,223.8351,223.3082,223.6147,4786.0
2022-01-06 11:50:00,233.52,233.97,233.34,233.97,5967.0,223.6818,224.1128,223.5094,224.1128,5967.0
2022-01-06 11:55:00,234.02,234.25,233.93,234.13,3616.0,224.1607,224.381,224.0745,224.2661,3616.0
2022-01-06 12:00:00,234.24,234.7,234.2,234.32,3629.0,224.3715,224.8121,224.3331,224.4481,3629.0
2022-01-06 12:05:00,234.25,235.0,234.04,235.0,3428.0,224.381,225.0994,224.1799,225.0994,3428.0
2022-01-06 12:10:00,234.87,234.87,234.26,234.26,864.0,224.9749,224.9749,224.3906,224.3906,864.0
2022-01-06 12:15:00,233.82,233.83,233.03,233.22,2355.0,223.9692,223.9787,223.2124,223.3944,2355.0
2022-01-06 12:20:00,233.07,233.09,232.5,232.68,3284.0,223.2507,223.2699,222.7048,222.8772,3284.0
2022-01-06 12:25:00,232.47,232.87,232.47,232.79,1287.0,222.676,223.0592,222.676,222.9825,1287.0
2022-01-06 12:30:00,232.84,232.98,232.64,232.92,2882.0,223.0304,223.1645,222.8389,223.1071,2882.0
2022-01-06 12:35:00,232.84,233.36,232.84,233.32,1340.0,223.0304,223.5285,223.0304,223.4902,1340.0
2022-01-06 12:40:00,233.41,234.28,233.41,234.28,1503.0,223.5764,224.4098,223.5764,224.4098,1503.0
2022-01-06 12:45:00,234.72,234.73,234.07,234.36,3041.0,224.8312,224.8408,224.2086,224.4864,3041.0
2022-01-06 12:50:00,234.23,234.23,233.93,233.93,1500.0,224.3619,224.3619,224.0745,224.0745,1500.0
2022-01-06 12:55:00,233.8,233.94,233.51,233.51,1315.0,223.95,224.0841,223.6722,223.6722,1315.0
2022-01-06 13:00:00,233.43,233.43,233.0,233.07,2481.0,223.5956,223.5956,223.1837,223.2507,2481.0
2022-01-06 13:05:00,233.26,233.26,232.71,232.71,2649.0,223.4327,223.4327,222.9059,222.9059,2649.0
2022-01-06 13:10:00,232.67,233.06,232.66,233.06,2055.0,222.8676,223.2412,222.858,223.2412,2055.0
2022-01-06 13:15:00,232.87,232.87,232.14,232.15,2164.0,223.0592,223.0592,222.3599,222.3695,2164.0
2022-01-06 13:20:00,232.41,232.41,232.0,232.0,2003.0,222.6186,222.6186,222.2258,222.2258,2003.0
2022-01-06 13:25:00,231.61,231.61,231.31,231.41,2544.0,221.8523,221.8523,221.5649,221.6607,2544.0
2022-01-06 13:30:00,231.61,231.61,231.02,231.18,1319.0,221.8523,221.8523,221.2871,221.4404,1319.0
2022-01-06 13:35:00,231.26,231.49,230.47,230.47,5076.0,221.517,221.7373,220.7603,220.7603,5076.0
2022-01-06 13:40:00,230.75,231.74,230.75,231.74,1398.0,221.0285,221.9768,221.0285,221.9768,1398.0
2022-01-06 13:45:00,231.44,232.34,231.39,232.04,2221.0,221.6894,222.5515,221.6415,222.2641,2221.0
2022-01-06 13:50:00,231.65,232.2,231.65,232.2,1041.0,221.8906,222.4174,221.8906,222.4174,1041.0
2022-01-06 13:55:00,231.99,232.14,231.89,232.09,1725.0,222.2163,222.3599,222.1205,222.312,1725.0
2022-01-06 14:00:00,232.24,232.24,231.37,231.37,2275.0,222.4557,222.4557,221.6224,221.6224,2275.0
2022-01-06 14:05:00,231.28,231.8,231.0,231.77,3913.0,221.5362,222.0343,221.268,222.0055,3913.0
2022-01-06 14:10:00,231.8,231.97,231.28,231.29,2165.0,222.0343,222.1971,221.5362,221.5457,2165.0
2022-01-06 14:15:00,231.43,231.94,231.33,231.67,3450.0,221.6798,222.1684,221.5841,221.9097,3450.0
2022-01-06 14:20:00,231.67,231.8,231.16,231.33,3096.0,221.9097,222.0343,221.4212,221.5841,3096.0
2022-01-06 14:25:00,231.44,231.6,231.27,231.35,3403.0,221.6894,221.8427,221.5266,221.6032,3403.0
2022-01-06 14:30:00,231.46,231.6,231.05,231.34,2300.0,221.7086,221.8427,221.3159,221.5936,2300.0
2022-01-06 14:35:00,231.4,231.59,231.2,231.51,1827.0,221.6511,221.8331,221.4595,221.7565,1827.0
2022-01-06 14:40:00,231.5,231.54,231.17,231.34,2425.0,221.7469,221.7852,221.4308,221.5936,2425.0
2022-01-06 14:45:00,231.49,231.92,231.42,231.74,3703.0,221.7373,222.1492,221.6703,221.9768,3703.0
2022-01-06 14:50:00,231.83,232.11,231.69,232.1,3215.0,222.063,222.3312,221.9289,222.3216,3215.0
2022-01-06 14:55:00,232.09,233.04,232.05,232.31,4462.0,222.312,223.222,222.2737,222.5228,4462.0
2022-01-06 15:00:00,232.41,232.72,232.36,232.72,2635.0,222.6186,222.9155,222.5707,222.9155,2635.0
2022-01-06 15:05:00,232.89,233.06,232.79,232.81,5029.0,223.0783,223.2412,222.9825,223.0017,5029.0
2022-01-06 15:10:00,232.7,232.92,232.7,232.81,1200.0,222.8963,223.1071,222.8963,223.0017,1200.0
2022-01-06 15:15:00,232.83,232.84,232.3,232.33,9691.0,223.0209,223.0304,222.5132,222.5419,9691.0
2022-01-06 15:20:00,232.43,232.65,232.13,232.36,8334.0,222.6377,222.8484,222.3504,222.5707,8334.0
2022-01-06 15:25:00,232.37,233.58,232.33,233.56,10494.0,222.5802,223.7393,222.5419,223.7201,10494.0
2022-01-06 15:30:00,233.54,233.79,233.27,233.43,7229.0,223.7009,223.9404,223.4423,223.5956,7229.0
2022-01-06 15:35:00,233.49,233.64,233.0,233.15,7447.0,223.6531,223.7967,223.1837,223.3274,7447.0
2022-01-06 15:40:00,233.22,233.66,232.85,233.47,9403.0,223.3944,223.8159,223.04,223.6339,9403.0
2022-01-06 15:45:00,233.51,233.9,233.0,233.34,17644.0,223.6722,224.0458,223.1837,223.5094,17644.0
2022-01-06 15:50:00,233.35,233.56,233.19,233.27,26109.0,223.519,223.7201,223.3657,223.4423,26109.0
2022-01-06 15:55:00,233.31,233.85,232.84,233.39,58583.0,223.4806,223.9979,223.0304,223.5573,58583.0
2022-01-07 09:30:00,234.01,234.32,233.25,233.25,11481.0,224.1511,224.4481,223.4232,223.4232,11481.0
2022-01-07 09:35:00,233.76,234.73,233.61,234.73,3091.0,223.9117,224.8408,223.768,224.8408,3091.0
2022-01-07 09:40:00,234.01,236.37,234.01,236.37,9591.0,224.1511,226.4117,224.1511,226.4117,9591.0
2022-01-07 09:45:00,236.38,236.75,235.86,236.44,4482.0,226.4213,226.7757,225.9232,226.4788,4482.0
2022-01-07 09:50:00,236.22,237.16,236.15,237.02,6142.0,226.268,227.1684,226.201,227.0343,6142.0
2022-01-07 09:55:00,237.26,238.01,237.15,237.95,7611.0,227.2642,227.9826,227.1589,227.9252,7611.0
2022-01-07 10:00:00,237.58,237.81,236.76,237.03,3532.0,227.5707,227.7911,226.7853,227.0439,3532.0
2022-01-07 10:05:00,236.57,236.58,235.78,236.31,5506.0,226.6033,226.6129,225.8466,226.3542,5506.0
2022-01-07 10:10:00,236.26,238.26,235.94,238.01,16502.0,226.3064,228.2221,225.9998,227.9826,16502.0
2022-01-07 10:15:00,238.01,238.01,236.33,236.36,5182.0,227.9826,227.9826,226.3734,226.4021,5182.0
2022-01-07 10:20:00,236.4,236.45,235.13,235.84,5434.0,226.4405,226.4884,225.224,225.904,5434.0
2022-01-07 10:25:00,235.7,235.77,235.22,235.44,3962.0,225.7699,225.837,225.3102,225.5209,3962.0
2022-01-07 10:30:00,235.16,235.63,235.0,235.31,4807.0,225.2527,225.7029,225.0994,225.3964,4807.0
2022-01-07 10:35:00,235.15,235.15,233.73,233.73,4916.0,225.2431,225.2431,223.8829,223.8829,4916.0
2022-01-07 10:40:00,233.71,234.4,233.55,233.55,3045.0,223.8638,224.5247,223.7105,223.7105,3045.0
2022-01-07 10:45:00,233.43,233.61,232.3,232.45,5705.0,223.5956,223.768,222.5132,222.6569,5705.0
2022-01-07 10:50:00,232.75,232.93,231.72,232.69,5955.0,222.9442,223.1166,221.9576,222.8868,5955.0
2022-01-07 10:55:00,232.55,234.01,232.53,233.99,3730.0,222.7527,224.1511,222.7335,224.132,3730.0
2022-01-07 11:00:00,233.63,235.01,233.63,234.73,9068.0,223.7872,225.109,223.7872,224.8408,9068.0
2022-01-07 11:05:00,234.7,235.78,234.7,235.56,4412.0,224.8121,225.8466,224.8121,225.6358,4412.0
2022-01-07 11:10:00,235.39,235.58,234.79,235.2,3614.0,225.473,225.655,224.8983,225.291,3614.0
2022-01-07 11:15:00,235.42,235.91,235.2,235.2,13548.0,225.5017,225.9711,225.291,225.291,13548.0
2022-01-07 11:20:00,234.91,236.25,234.86,236.25,2815.0,225.0132,226.2968,224.9653,226.2968,2815.0
2022-01-07 11:25:00,235.95,236.68,235.95,236.68,1986.0,226.0094,226.7087,226.0094,226.7087,1986.0
2022-01-07 11:30:00,236.3,237.15,236.29,237.07,2956.0,226.3447,227.1589,226.3351,227.0822,2956.0
2022-01-07 11:35:00,236.86,237.13,236.76,236.91,4377.0,226.8811,227.1397,226.7853,226.929,4377.0
2022-01-07 11:40:00,236.78,236.92,236.6,236.6,2394.0,226.8044,226.9385,226.632,226.632,2394.0
2022-01-07 11:45:00,236.51,237.05,236.5,237.0,1750.0,226.5458,227.0631,226.5362,227.0152,1750.0
2022-01-07 11:50:00,237.13,237.36,237.08,237.36,2260.0,227.1397,227.36,227.0918,227.36,2260.0
2022-01-07 11:55:00,237.49,237.73,237.33,237.61,3825.0,227.4845,227.7144,227.3313,227.5995,3825.0
2022-01-07 12:00:00,237.84,237.9,237.39,237.49,3594.0,227.8198,227.8773,227.3887,227.4845,3594.0
2022-01-07 12:05:00,237.48,238.13,237.48,238.09,1544.0,227.475,228.0976,227.475,228.0593,1544.0
2022-01-07 12:10:00,238.19,238.3,238.01,238.29,3861.0,228.155,228.2604,227.9826,228.2508,3861.0
2022-01-07 12:15:00,238.38,238.87,238.37,238.78,8844.0,228.337,228.8064,228.3275,228.7202,8844.0
2022-01-07 12:20:00,238.78,238.78,238.23,238.23,6856.0,228.7202,228.7202,228.1934,228.1934,6856.0
2022-01-07 12:25:00,238.53,238.64,238.26,238.46,5286.0,228.4807,228.5861,228.2221,228.4137,5286.0
2022-01-07 12:30:00,238.41,238.41,238.03,238.03,1514.0,228.3658,228.3658,228.0018,228.0018,1514.0
2022-01-07 12:35:00,237.82,237.82,237.38,237.62,1707.0,227.8006,227.8006,227.3792,227.6091,1707.0
2022-01-07 12:40:00,237.55,237.72,237.22,237.46,2536.0,227.542,227.7048,227.2259,227.4558,2536.0
2022-01-07 12:45:00,237.58,237.96,237.51,237.8,3583.0,227.5707,227.9347,227.5037,227.7815,3583.0
2022-01-07 12:50:00,237.64,238.28,237.64,237.72,2276.0,227.6282,228.2413,227.6282,227.7048,2276.0
2022-01-07 12:55:00,237.81,237.91,237.55,237.91,2080.0,227.7911,227.8868,227.542,227.8868,2080.0
2022-01-07 13:00:00,237.64,237.64,237.22,237.4,1000.0,227.6282,227.6282,227.2259,227.3983,1000.0
2022-01-07 13:05:00,237.27,237.32,236.66,236.66,2260.0,227.2738,227.3217,226.6895,226.6895,2260.0
2022-01-07 13:10:00,236.82,237.45,236.68,237.35,4477.0,226.8428,227.4462,226.7087,227.3504,4477.0
2022-01-07 13:15:00,237.38,237.39,237.15,237.16,994.0,227.3792,227.3887,227.1589,227.1684,994.0
2022-01-07 13:20:00,237.19,237.19,236.48,236.49,1663.0,227.1972,227.1972,226.5171,226.5267,1663.0
2022-01-07 13:25:00,236.58,236.58,235.89,235.9,1950.0,226.6129,226.6129,225.9519,225.9615,1950.0
2022-01-07 13:30:00,235.96,236.13,235.74,235.98,2480.0,226.019,226.1818,225.8083,226.0382,2480.0
2022-01-07 13:35:00,235.99,236.1,235.35,235.35,7231.0,226.0477,226.1531,225.4347,225.4347,7231.0
2022-01-07 13:40:00,235.12,235.36,234.95,235.29,3077.0,225.2144,225.4443,225.0515,225.3772,3077.0
2022-01-07 13:45:00,235.07,235.11,234.76,234.82,3419.0,225.1665,225.2048,224.8696,224.927,3419.0
2022-01-07 13:50:00,234.71,235.14,234.43,235.14,4985.0,224.8217,225.2335,224.5535,225.2335,4985.0
2022-01-07 13:55:00,235.11,235.13,234.78,234.85,1300.0,225.2048,225.224,224.8887,224.9558,1300.0
2022-01-07 14:00:00,234.97,235.05,234.54,234.59,3694.0,225.0707,225.1473,224.6588,224.7067,3694.0
2022-01-07 14:05:00,234.28,234.44,234.23,234.24,1202.0,224.4098,224.563,224.3619,224.3715,1202.0
2022-01-07 14:10:00,234.41,234.43,234.23,234.43,570.0,224.5343,224.5535,224.3619,224.5535,570.0
2022-01-07 14:15:00,234.3,234.32,234.0,234.0,750.0,224.4289,224.4481,224.1416,224.1416,750.0
2022-01-07 14:20:00,234.17,234.17,233.52,233.85,7348.0,224.3044,224.3044,223.6818,223.9979,7348.0
2022-01-07 14:25:00,233.52,233.78,233.32,233.78,2057.0,223.6818,223.9308,223.4902,223.9308,2057.0
2022-01-07 14:30:00,233.86,234.15,233.82,234.11,2330.0,224.0075,224.2852,223.9692,224.2469,2330.0
2022-01-07 14:35:00,234.19,234.35,233.99,234.35,3060.0,224.3236,224.4768,224.132,224.4768,3060.0
2022-01-07 14:40:00,234.24,234.69,234.24,234.52,1200.0,224.3715,224.8025,224.3715,224.6397,1200.0
2022-01-07 14:45:00,234.76,235.07,234.7,234.7,3459.0,224.8696,225.1665,224.8121,224.8121,3459.0
2022-01-07 14:50:00,234.69,234.98,234.62,234.78,2031.0,224.8025,225.0803,224.7354,224.8887,2031.0
2022-01-07 14:55:00,234.72,234.77,234.48,234.55,929.0,224.8312,224.8791,224.6013,224.6684,929.0
2022-01-07 15:00:00,234.51,234.73,234.41,234.6,1853.0,224.6301,224.8408,224.5343,224.7163,1853.0
2022-01-07 15:05:00,234.66,234.74,234.48,234.58,3286.0,224.7738,224.8504,224.6013,224.6971,3286.0
2022-01-07 15:10:00,234.65,235.22,234.65,234.98,7328.0,224.7642,225.3102,224.7642,225.0803,7328.0
2022-01-07 15:15:00,234.99,235.18,234.89,235.14,3378.0,225.0899,225.2719,224.9941,225.2335,3378.0
2022-01-07 15:20:00,235.18,235.2,235.05,235.2,2777.0,225.2719,225.291,225.1473,225.291,2777.0
2022-01-07 15:25:00,235.13,235.52,235.09,235.31,10284.0,225.224,225.5975,225.1856,225.3964,10284.0
2022-01-07 15:30:00,235.31,235.93,235.31,235.84,8258.0,225.3964,225.9903,225.3964,225.904,8258.0
2022-01-07 15:35:00,236.0,236.29,235.94,236.14,8192.0,226.0573,226.3351,225.9998,226.1914,8192.0
2022-01-07 15:40:00,236.14,236.38,236.11,236.25,22412.0,226.1914,226.4213,226.1627,226.2968,22412.0
2022-01-07 15:45:00,236.25,236.59,236.16,236.28,8371.0,226.2968,226.6225,226.2106,226.3255,8371.0
2022-01-07 15:50:00,236.4,236.55,236.21,236.28,11769.0,226.4405,226.5841,226.2585,226.3255,11769.0
2022-01-07 15:55:00,236.25,236.57,235.9,236.02,29292.0,226.2968,226.6033,225.9615,226.0765,29292.0
2022-01-10 09:30:00,231.0,233.0,231.0,231.51,28524.0,221.268,223.1837,221.268,221.7565,28524.0
2022-01-10 09:35:00,231.48,231.48,229.03,230.26,14629.0,221.7277,221.7277,219.381,220.5591,14629.0
2022-01-10 09:40:00,230.16,231.65,230.03,231.11,9392.0,220.4633,221.8906,220.3388,221.3733,9392.0
2022-01-10 09:45:00,231.32,231.32,228.5,228.5,11251.0,221.5745,221.5745,218.8733,218.8733,11251.0
2022-01-10 09:50:00,228.93,229.32,227.65,227.71,12191.0,219.2852,219.6587,218.0591,218.1166,12191.0
2022-01-10 09:55:00,227.92,228.47,227.65,228.47,13860.0,218.3177,218.8445,218.0591,218.8445,13860.0
2022-01-10 10:00:00,228.42,228.47,226.28,226.28,6012.0,218.7967,218.8445,216.7468,216.7468,6012.0
2022-01-10 10:05:00,226.36,227.91,226.0,227.81,17396.0,216.8234,218.3081,216.4786,218.2124,17396.0
2022-01-10 10:10:00,227.34,227.48,225.04,225.33,4634.0,217.7622,217.8963,215.5591,215.8368,4634.0
2022-01-10 10:15:00,225.52,226.59,224.41,224.82,32855.0,216.0188,217.0438,214.9556,215.3483,32855.0
2022-01-10 10:20:00,224.9,226.18,224.51,226.06,7686.0,215.425,216.651,215.0514,216.5361,7686.0
2022-01-10 10:25:00,226.15,226.71,225.79,226.17,6333.0,216.6223,217.1587,216.2775,216.6414,6333.0
2022-01-10 10:30:00,226.08,226.93,225.98,226.0,3220.0,216.5552,217.3694,216.4595,216.4786,3220.0
2022-01-10 10:35:00,225.95,226.25,225.53,226.0,11108.0,216.4307,216.7181,216.0284,216.4786,11108.0
2022-01-10 10:40:00,225.69,225.79,224.05,224.39,10196.0,216.1817,216.2775,214.6108,214.9364,10196.0
2022-01-10 10:45:00,224.22,224.73,223.41,223.46,4879.0,214.7736,215.2621,213.9977,214.0456,4879.0
2022-01-10 10:50:00,223.41,224.63,222.86,224.63,11848.0,213.9977,215.1663,213.4709,215.1663,11848.0
2022-01-10 10:55:00,224.4,224.66,224.0,224.0,5822.0,214.946,215.1951,214.5629,214.5629,5822.0
2022-01-10 11:00:00,224.0,224.69,223.84,224.69,15998.0,214.5629,215.2238,214.4096,215.2238,15998.0
2022-01-10 11:05:00,224.63,224.75,224.27,224.56,2733.0,215.1663,215.2813,214.8215,215.0993,2733.0
2022-01-10 11:10:00,224.16,224.87,224.14,224.78,8112.0,214.7161,215.3962,214.697,215.31,8112.0
2022-01-10 11:15:00,224.52,225.68,224.36,225.68,3834.0,215.061,216.1721,214.9077,216.1721,3834.0
2022-01-10 11:20:00,225.52,225.94,225.38,225.86,5659.0,216.0188,216.4211,215.8847,216.3445,5659.0
2022-01-10 11:25:00,225.79,226.16,225.3,226.01,6526.0,216.2775,216.6319,215.8081,216.4882,6526.0
2022-01-10 11:30:00,225.99,226.05,225.11,225.41,7895.0,216.469,216.5265,215.6261,215.9135,7895.0
2022-01-10 11:35:00,225.45,225.45,224.35,224.36,2737.0,215.9518,215.9518,214.8981,214.9077,2737.0
2022-01-10 11:40:00,224.26,224.34,223.83,224.26,6336.0,214.8119,214.8885,214.4,214.8119,6336.0
2022-01-10 11:45:00,224.57,224.62,224.0,224.17,2955.0,215.1089,215.1567,214.5629,214.7257,2955.0
2022-01-10 11:50:00,224.02,224.45,223.92,224.11,4167.0,214.582,214.9939,214.4862,214.6682,4167.0
2022-01-10 11:55:00,223.92,224.45,223.7,224.45,7673.0,214.4862,214.9939,214.2755,214.9939,7673.0
2022-01-10 12:00:00,224.51,224.72,223.15,223.24,5229.0,215.0514,215.2525,213.7487,213.8349,5229.0
2022-01-10 12:05:00,223.0,223.54,222.71,222.97,5382.0,213.605,214.1222,213.3272,213.5763,5382.0
2022-01-10 12:10:00,222.94,223.35,222.73,222.74,4457.0,213.5475,213.9403,213.3464,213.356,4457.0
2022-01-10 12:15:00,222.88,222.92,222.03,222.04,8482.0,213.4901,213.5284,212.6759,212.6854,8482.0
2022-01-10 12:20:00,222.37,222.41,222.09,222.34,4589.0,213.0015,213.0399,212.7333,212.9728,4589.0
2022-01-10 12:25:00,222.39,222.39,221.41,221.43,7475.0,213.0207,213.0207,212.082,212.1011,7475.0
2022-01-10 12:30:00,221.49,221.72,221.11,221.56,6356.0,212.1586,212.3789,211.7946,212.2257,6356.0
2022-01-10 12:35:00,221.24,221.42,220.28,220.28,4391.0,211.9191,212.0916,210.9996,210.9996,4391.0
2022-01-10 12:40:00,220.08,220.71,220.08,220.47,6192.0,210.808,211.4115,210.808,211.1816,6192.0
2022-01-10 12:45:00,220.6,221.21,220.6,220.8,4745.0,211.3061,211.8904,211.3061,211.4977,4745.0
2022-01-10 12:50:00,220.88,222.25,220.71,222.04,8990.0,211.5743,212.8866,211.4115,212.6854,8990.0
2022-01-10 12:55:00,221.79,221.88,221.05,221.21,3142.0,212.446,212.5322,211.7372,211.8904,3142.0
2022-01-10 13:00:00,221.16,221.88,220.94,221.78,5747.0,211.8425,212.5322,211.6318,212.4364,5747.0
2022-01-10 13:05:00,221.82,222.37,221.82,222.35,3684.0,212.4747,213.0015,212.4747,212.9824,3684.0
2022-01-10 13:10:00,222.32,222.81,222.24,222.28,2977.0,212.9536,213.423,212.877,212.9153,2977.0
2022-01-10 13:15:00,222.19,222.19,221.67,222.14,3389.0,212.8291,212.8291,212.331,212.7812,3389.0
2022-01-10 13:20:00,222.33,223.04,222.32,223.04,2179.0,212.9632,213.6433,212.9536,213.6433,2179.0
2022-01-10 13:25:00,222.78,223.07,222.65,222.65,4252.0,213.3943,213.6721,213.2697,213.2697,4252.0
2022-01-10 13:30:00,222.83,223.0,222.6,222.62,3894.0,213.4422,213.605,213.2219,213.241,3894.0
2022-01-10 13:35:00,222.64,222.85,222.31,222.31,2555.0,213.2602,213.4613,212.9441,212.9441,2555.0
2022-01-10 13:40:00,222.2,222.29,222.08,222.2,7647.0,212.8387,212.9249,212.7238,212.8387,7647.0
2022-01-10 13:45:00,222.14,222.78,221.82,222.47,3332.0,212.7812,213.3943,212.4747,213.0973,3332.0
2022-01-10 13:50:00,222.93,223.69,222.78,223.69,3173.0,213.5379,214.2659,213.3943,214.2659,3173.0
2022-01-10 13:55:00,223.68,223.75,223.2,223.24,7480.0,214.2564,214.3234,213.7966,213.8349,7480.0
2022-01-10 14:00:00,223.36,223.73,223.11,223.5,5194.0,213.9498,214.3042,213.7104,214.0839,5194.0
2022-01-10 14:05:00,223.49,224.05,223.36,224.05,2720.0,214.0744,214.6108,213.9498,214.6108,2720.0
2022-01-10 14:10:00,223.95,224.1,223.57,223.87,3507.0,214.515,214.6587,214.151,214.4383,3507.0
2022-01-10 14:15:00,223.87,224.22,223.72,223.82,3520.0,214.4383,214.7736,214.2947,214.3905,3520.0
2022-01-10 14:20:00,223.7,224.34,223.38,224.19,3243.0,214.2755,214.8885,213.969,214.7449,3243.0
2022-01-10 14:25:00,224.34,224.5,223.95,224.5,4758.0,214.8885,215.0418,214.515,215.0418,4758.0
2022-01-10 14:30:00,224.51,224.77,224.13,224.5,2830.0,215.0514,215.3004,214.6874,215.0418,2830.0
2022-01-10 14:35:00,224.55,225.3,224.5,225.02,4720.0,215.0897,215.8081,215.0418,215.5399,4720.0
2022-01-10 14:40:00,224.92,225.45,224.8,224.9,5980.0,215.4441,215.9518,215.3292,215.425,5980.0
2022-01-10 14:45:00,224.81,224.93,224.67,224.89,2773.0,215.3387,215.4537,215.2046,215.4154,2773.0
2022-01-10 14:50:00,224.76,224.81,224.15,224.31,3750.0,215.2909,215.3387,214.7065,214.8598,3750.0
2022-01-10 14:55:00,224.42,225.11,224.26,224.83,4108.0,214.9652,215.6261,214.8119,215.3579,4108.0
2022-01-10 15:00:00,224.96,225.59,224.95,225.45,2705.0,215.4824,216.0859,215.4728,215.9518,2705.0
2022-01-10 15:05:00,225.39,225.51,224.42,224.77,8950.0,215.8943,216.0093,214.9652,215.3004,8950.0
2022-01-10 15:10:00,224.87,225.33,224.66,224.69,3392.0,215.3962,215.8368,215.1951,215.2238,3392.0
2022-01-10 15:15:00,224.65,225.61,224.57,225.25,4591.0,215.1855,216.105,215.1089,215.7602,4591.0
2022-01-10 15:20:00,225.26,225.38,225.05,225.35,3946.0,215.7698,215.8847,215.5686,215.856,3946.0
2022-01-10 15:25:00,225.33,225.6,224.9,225.03,6240.0,215.8368,216.0955,215.425,215.5495,6240.0
2022-01-10 15:30:00,224.9,225.04,224.24,225.04,6984.0,215.425,215.5591,214.7928,215.5591,6984.0
2022-01-10 15:35:00,225.05,225.09,224.65,224.69,10987.0,215.5686,215.6069,215.1855,215.2238,10987.0
2022-01-10 15:40:00,224.76,225.27,224.6,224.87,11066.0,215.2909,215.7794,215.1376,215.3962,11066.0
2022-01-10 15:45:00,224.85,225.6,224.85,225.5,12617.0,215.3771,216.0955,215.3771,215.9997,12617.0
2022-01-10 15:50:00,225.46,226.55,225.38,226.55,19012.0,215.9614,217.0054,215.8847,217.0054,19012.0
2022-01-10 15:55:00,226.46,227.26,226.46,226.95,34579.0,216.9192,217.6855,216.9192,217.3886,34579.0
2022-01-11 09:30:00,227.66,228.98,227.15,228.41,25246.0,218.0687,219.3331,217.5802,218.7871,25246.0
2022-01-11 09:35:00,228.16,229.92,228.16,229.08,10775.0,218.5476,220.2335,218.5476,219.4288,10775.0
2022-01-11 09:40:00,229.5,229.78,227.49,228.0,8229.0,219.8312,220.0994,217.9058,218.3943,8229.0
2022-01-11 09:45:00,228.33,229.96,228.32,229.01,13956.0,218.7104,220.2718,218.7009,219.3618,13956.0
2022-01-11 09:50:00,229.11,231.91,229.04,231.36,9579.0,219.4576,222.1396,219.3905,221.6128,9579.0
2022-01-11 09:55:00,230.39,232.82,230.39,232.61,17681.0,220.6837,223.0113,220.6837,222.8101,17681.0
2022-01-11 10:00:00,232.31,233.49,232.0,233.22,11786.0,222.5228,223.6531,222.2258,223.3944,11786.0
2022-01-11 10:05:00,233.17,234.98,233.17,234.62,14095.0,223.3465,225.0803,223.3465,224.7354,14095.0
2022-01-11 10:10:00,234.66,235.5,234.52,234.61,14684.0,224.7738,225.5784,224.6397,224.7259,14684.0
2022-01-11 10:15:00,234.51,234.54,232.45,233.2,7307.0,224.6301,224.6588,222.6569,223.3753,7307.0
2022-01-11 10:20:00,233.07,233.23,232.56,232.79,5707.0,223.2507,223.404,222.7622,222.9825,5707.0
2022-01-11 10:25:00,232.81,233.79,232.38,233.65,14523.0,223.0017,223.9404,222.5898,223.8063,14523.0
2022-01-11 10:30:00,233.39,234.04,232.3,232.64,7924.0,223.5573,224.1799,222.5132,222.8389,7924.0
2022-01-11 10:35:00,232.55,232.84,231.21,231.42,8580.0,222.7527,223.0304,221.4691,221.6703,8580.0
2022-01-11 10:40:00,231.25,231.54,230.03,230.93,4947.0,221.5074,221.7852,220.3388,221.2009,4947.0
2022-01-11 10:45:00,230.96,231.5,230.96,231.48,3029.0,221.2296,221.7469,221.2296,221.7277,3029.0
2022-01-11 10:50:00,231.47,231.86,231.39,231.76,3790.0,221.7182,222.0917,221.6415,221.9959,3790.0
2022-01-11 10:55:00,231.93,233.12,231.78,232.49,6473.0,222.1588,223.2986,222.0151,222.6952,6473.0
2022-01-11 11:00:00,232.5,233.5,232.37,233.2,4854.0,222.7048,223.6626,222.5802,223.3753,4854.0
2022-01-11 11:05:00,233.04,233.44,232.94,233.13,2990.0,223.222,223.6052,223.1262,223.3082,2990.0
2022-01-11 11:10:00,233.31,234.55,233.31,234.55,6102.0,223.4806,224.6684,223.4806,224.6684,6102.0
2022-01-11 11:15:00,234.66,235.15,234.52,235.15,10050.0,224.7738,225.2431,224.6397,225.2431,10050.0
2022-01-11 11:20:00,235.1,235.79,235.06,235.47,4100.0,225.1952,225.8562,225.1569,225.5496,4100.0
2022-01-11 11:25:00,235.69,236.2,235.65,236.2,3108.0,225.7604,226.2489,225.7221,226.2489,3108.0
2022-01-11 11:30:00,236.18,236.73,236.01,236.37,6574.0,226.2297,226.7566,226.0669,226.4117,6574.0
2022-01-11 11:35:00,236.5,236.62,236.33,236.34,5344.0,226.5362,226.6512,226.3734,226.383,5344.0
2022-01-11 11:40:00,236.5,237.41,236.5,237.15,5660.0,226.5362,227.4079,226.5362,227.1589,5660.0
2022-01-11 11:45:00,237.05,237.54,236.95,237.5,11144.0,227.0631,227.5324,226.9673,227.4941,11144.0
2022-01-11 11:50:00,237.55,237.92,237.16,237.16,17705.0,227.542,227.8964,227.1684,227.1684,17705.0
2022-01-11 11:55:00,237.28,237.52,236.94,237.52,3895.0,227.2834,227.5133,226.9577,227.5133,3895.0
2022-01-11 12:00:00,237.53,238.4,237.49,238.29,6521.0,227.5228,228.3562,227.4845,228.2508,6521.0
2022-01-11 12:05:00,238.39,238.68,237.97,237.97,6707.0,228.3466,228.6244,227.9443,227.9443,6707.0
2022-01-11 12:10:00,237.86,237.94,237.26,237.56,4809.0,227.8389,227.9156,227.2642,227.5516,4809.0
2022-01-11 12:15:00,237.77,238.17,237.6,237.7,5896.0,227.7527,228.1359,227.5899,227.6857,5896.0
2022-01-11 12:20:00,238.02,238.03,237.76,237.98,3374.0,227.9922,228.0018,227.7432,227.9539,3374.0
2022-01-11 12:25:00,237.63,237.67,236.56,236.56,1832.0,227.6186,227.657,226.5937,226.5937,1832.0
2022-01-11 12:30:00,236.7,237.24,236.7,237.24,1304.0,226.7278,227.2451,226.7278,227.2451,1304.0
2022-01-11 12:35:00,237.13,237.22,236.23,236.23,2518.0,227.1397,227.2259,226.2776,226.2776,2518.0
2022-01-11 12:40:00,236.3,236.81,236.3,236.7,2530.0,226.3447,226.8332,226.3447,226.7278,2530.0
2022-01-11 12:45:00,236.68,237.23,236.68,237.21,6106.0,226.7087,227.2355,226.7087,227.2163,6106.0
2022-01-11 12:50:00,237.06,237.46,237.06,237.46,733.0,227.0727,227.4558,227.0727,227.4558,733.0
2022-01-11 12:55:00,237.44,237.71,237.3,237.6,3886.0,227.4366,227.6953,227.3025,227.5899,3886.0
2022-01-11 13:00:00,237.62,237.63,237.31,237.49,3188.0,227.6091,227.6186,227.3121,227.4845,3188.0
2022-01-11 13:05:00,237.33,237.5,236.95,237.31,3124.0,227.3313,227.4941,226.9673,227.3121,3124.0
2022-01-11 13:10:00,237.13,237.5,237.13,237.5,632.0,227.1397,227.4941,227.1397,227.4941,632.0
2022-01-11 13:15:00,237.52,238.24,237.52,238.11,4862.0,227.5133,228.2029,227.5133,228.0784,4862.0
2022-01-11 13:20:00,238.39,238.7,238.38,238.56,2302.0,228.3466,228.6436,228.337,228.5095,2302.0
2022-01-11 13:25:00,238.54,238.54,238.11,238.33,2365.0,228.4903,228.4903,228.0784,228.2891,2365.0
2022-01-11 13:30:00,238.56,238.85,238.31,238.79,11692.0,228.5095,228.7872,228.27,228.7298,11692.0
2022-01-11 13:35:00,238.8,239.59,238.65,239.42,12223.0,228.7393,229.4961,228.5957,229.3332,12223.0
2022-01-11 13:40:00,239.48,239.59,239.07,239.38,5660.0,229.3907,229.4961,228.998,229.2949,5660.0
2022-01-11 13:45:00,239.43,239.49,239.05,239.23,5251.0,229.3428,229.4003,228.9788,229.1512,5251.0
2022-01-11 13:50:00,239.4,239.41,239.06,239.06,1804.0,229.3141,229.3236,228.9884,228.9884,1804.0
2022-01-11 13:55:00,239.13,239.32,239.12,239.29,3605.0,229.0554,229.2374,229.0459,229.2087,3605.0
2022-01-11 14:00:00,239.29,239.94,239.28,239.89,4277.0,229.2087,229.8313,229.1991,229.7834,4277.0
2022-01-11 14:05:00,239.86,239.86,239.13,239.13,3154.0,229.7547,229.7547,229.0554,229.0554,3154.0
2022-01-11 14:10:00,239.2,239.32,238.93,239.1,5715.0,229.1225,229.2374,228.8639,229.0267,5715.0
2022-01-11 14:15:00,239.14,240.19,239.14,240.13,9397.0,229.065,230.0708,229.065,230.0133,9397.0
2022-01-11 14:20:00,240.31,240.36,239.85,240.17,8066.0,230.1857,230.2336,229.7451,230.0516,8066.0
2022-01-11 14:25:00,240.06,240.08,239.64,240.08,1211.0,229.9463,229.9654,229.544,229.9654,1211.0
2022-01-11 14:30:00,240.27,240.27,239.95,239.96,2502.0,230.1474,230.1474,229.8409,229.8505,2502.0
2022-01-11 14:35:00,239.96,240.19,239.81,240.13,2851.0,229.8505,230.0708,229.7068,230.0133,2851.0
2022-01-11 14:40:00,240.37,240.5,240.29,240.5,2741.0,230.2432,230.3677,230.1666,230.3677,2741.0
2022-01-11 14:45:00,240.59,240.81,240.53,240.8,2105.0,230.4539,230.6647,230.3965,230.6551,2105.0
2022-01-11 14:50:00,240.81,240.84,240.59,240.59,3003.0,230.6647,230.6934,230.4539,230.4539,3003.0
2022-01-11 14:55:00,240.9,240.9,240.0,240.24,7932.0,230.7509,230.7509,229.8888,230.1187,7932.0
2022-01-11 15:00:00,240.17,240.4,240.06,240.06,3595.0,230.0516,230.2719,229.9463,229.9463,3595.0
2022-01-11 15:05:00,240.11,240.75,240.11,240.4,5353.0,229.9942,230.6072,229.9942,230.2719,5353.0
2022-01-11 15:10:00,240.21,240.39,239.89,240.38,2908.0,230.0899,230.2624,229.7834,230.2528,2908.0
2022-01-11 15:15:00,240.48,240.64,240.12,240.61,2670.0,230.3486,230.5018,230.0037,230.4731,2670.0
2022-01-11 15:20:00,240.74,240.83,240.37,240.43,3823.0,230.5976,230.6838,230.2432,230.3007,3823.0
2022-01-11 15:25:00,240.47,240.64,239.91,240.32,10126.0,230.339,230.5018,229.8026,230.1953,10126.0
2022-01-11 15:30:00,240.26,240.58,239.99,240.08,9126.0,230.1378,230.4444,229.8792,229.9654,9126.0
2022-01-11 15:35:00,240.08,240.23,239.92,239.93,5534.0,229.9654,230.1091,229.8122,229.8217,5534.0
2022-01-11 15:40:00,239.92,240.2,239.84,240.07,10755.0,229.8122,230.0804,229.7355,229.9558,10755.0
2022-01-11 15:45:00,240.07,240.35,239.82,240.08,16666.0,229.9558,230.224,229.7164,229.9654,16666.0
2022-01-11 15:50:00,240.08,240.16,239.8,240.0,14966.0,229.9654,230.042,229.6972,229.8888,14966.0
2022-01-11 15:55:00,239.97,240.23,239.95,240.18,50634.0,229.8601,230.1091,229.8409,230.0612,50634.0
2022-01-12 09:30:00,245.0,247.42,245.0,246.76,46400.0,234.6781,236.9962,234.6781,236.364,46400.0
2022-01-12 09:35:00,247.0,247.0,243.92,244.39,30150.0,236.5939,236.5939,233.6436,234.0938,30150.0
2022-01-12 09:40:00,244.42,244.42,242.75,243.57,26190.0,234.1226,234.1226,232.5229,233.3084,26190.0
2022-01-12 09:45:00,243.4,243.73,242.17,243.57,18200.0,233.1455,233.4616,231.9674,233.3084,18200.0
2022-01-12 09:50:00,243.68,245.6,243.57,244.32,12421.0,233.4138,235.2529,233.3084,234.0268,12421.0
2022-01-12 09:55:00,244.41,244.53,243.37,244.03,13501.0,234.113,234.2279,233.1168,233.749,13501.0
2022-01-12 10:00:00,244.06,246.21,244.03,245.71,11295.0,233.7777,235.8372,233.749,235.3582,11295.0
2022-01-12 10:05:00,245.93,246.57,244.58,246.3,11871.0,235.569,236.182,234.2758,235.9234,11871.0
2022-01-12 10:10:00,246.32,248.0,246.31,247.54,17349.0,235.9425,237.5517,235.9329,237.1111,17349.0
2022-01-12 10:15:00,247.45,247.53,246.26,246.29,4597.0,237.0249,237.1015,235.8851,235.9138,4597.0
2022-01-12 10:20:00,246.15,246.95,246.09,246.95,7285.0,235.7797,236.546,235.7222,236.546,7285.0
2022-01-12 10:25:00,246.79,246.85,245.64,245.76,6767.0,236.3927,236.4502,235.2912,235.4061,6767.0
2022-01-12 10:30:00,246.0,246.21,244.22,244.34,28030.0,235.636,235.8372,233.931,234.0459,28030.0
2022-01-12 10:35:00,244.31,244.43,243.65,243.84,19579.0,234.0172,234.1322,233.385,233.567,19579.0
2022-01-12 10:40:00,243.98,244.46,242.53,242.71,5199.0,233.7011,234.1609,232.3122,232.4846,5199.0
2022-01-12 10:45:00,242.89,243.12,242.81,242.81,2395.0,232.657,232.8773,232.5804,232.5804,2395.0
2022-01-12 10:50:00,242.74,242.74,241.55,241.89,4983.0,232.5134,232.5134,231.3735,231.6992,4983.0
2022-01-12 10:55:00,241.79,242.0,241.48,241.71,2715.0,231.6034,231.8045,231.3064,231.5267,2715.0
2022-01-12 11:00:00,241.78,242.44,241.6,242.08,3931.0,231.5938,232.226,231.4214,231.8812,3931.0
2022-01-12 11:05:00,242.01,242.01,240.45,240.59,5901.0,231.8141,231.8141,230.3198,230.4539,5901.0
2022-01-12 11:10:00,240.74,240.74,240.23,240.61,5500.0,230.5976,230.5976,230.1091,230.4731,5500.0
2022-01-12 11:15:00,240.73,240.75,239.57,240.73,9298.0,230.588,230.6072,229.4769,230.588,9298.0
2022-01-12 11:20:00,240.7,241.23,240.31,241.15,3509.0,230.5593,231.067,230.1857,230.9903,3509.0
2022-01-12 11:25:00,241.65,241.65,241.6,241.6,500.0,231.4693,231.4693,231.4214,231.4214,500.0
2022-01-12 11:30:00,241.57,242.0,241.48,241.7,4230.0,231.3926,231.8045,231.3064,231.5172,4230.0
2022-01-12 11:35:00,241.9,241.9,241.53,241.59,2160.0,231.7087,231.7087,231.3543,231.4118,2160.0
2022-01-12 11:40:00,241.6,242.23,241.6,241.78,4228.0,231.4214,232.0248,231.4214,231.5938,4228.0
2022-01-12 11:45:00,241.54,241.88,241.17,241.17,3435.0,231.3639,231.6896,231.0095,231.0095,3435.0
2022-01-12 11:50:00,241.14,241.26,241.13,241.21,886.0,230.9808,231.0957,230.9712,231.0478,886.0
2022-01-12 11:55:00,241.23,241.31,240.71,240.94,800.0,231.067,231.1436,230.5689,230.7892,800.0
2022-01-12 12:00:00,240.92,241.03,240.36,240.39,2305.0,230.77,230.8754,230.2336,230.2624,2305.0
2022-01-12 12:05:00,240.18,240.73,240.14,240.62,2548.0,230.0612,230.588,230.0229,230.4827,2548.0
2022-01-12 12:10:00,240.67,240.67,240.04,240.56,3898.0,230.5306,230.5306,229.9271,230.4252,3898.0
2022-01-12 12:15:00,240.65,241.25,240.65,241.25,2180.0,230.5114,231.0861,230.5114,231.0861,2180.0
2022-01-12 12:20:00,241.14,241.28,241.09,241.24,653.0,230.9808,231.1149,230.9329,231.0765,653.0
2022-01-12 12:25:00,241.41,241.52,241.17,241.51,2301.0,231.2394,231.3448,231.0095,231.3352,2301.0
2022-01-12 12:30:00,241.58,241.72,241.33,241.41,2400.0,231.4022,231.5363,231.1628,231.2394,2400.0
2022-01-12 12:35:00,241.41,241.88,241.38,241.88,2753.0,231.2394,231.6896,231.2106,231.6896,2753.0
2022-01-12 12:40:00,242.04,242.43,242.04,242.31,4287.0,231.8428,232.2164,231.8428,232.1015,4287.0
2022-01-12 12:45:00,242.2,242.3,242.17,242.28,1510.0,231.9961,232.0919,231.9674,232.0727,1510.0
2022-01-12 12:50:00,242.51,242.92,242.51,242.52,1856.0,232.293,232.6858,232.293,232.3026,1856.0
2022-01-12 12:55:00,242.58,242.8,242.23,242.23,2438.0,232.3601,232.5708,232.0248,232.0248,2438.0
2022-01-12 13:00:00,242.07,242.2,241.98,241.99,800.0,231.8716,231.9961,231.7854,231.7949,800.0
2022-01-12 13:05:00,241.89,241.99,241.89,241.91,500.0,231.6992,231.7949,231.6992,231.7183,500.0
2022-01-12 13:10:00,241.68,241.87,240.95,241.28,5416.0,231.498,231.68,230.7988,231.1149,5416.0
2022-01-12 13:15:00,241.24,241.55,241.19,241.5,1746.0,231.0765,231.3735,231.0287,231.3256,1746.0
2022-01-12 13:20:00,241.36,241.58,241.36,241.46,790.0,231.1915,231.4022,231.1915,231.2873,790.0
2022-01-12 13:25:00,241.32,241.86,241.32,241.7,3649.0,231.1532,231.6704,231.1532,231.5172,3649.0
2022-01-12 13:30:00,241.7,241.86,241.55,241.72,1305.0,231.5172,231.6704,231.3735,231.5363,1305.0
2022-01-12 13:35:00,241.73,241.73,241.33,241.42,1500.0,231.5459,231.5459,231.1628,231.249,1500.0
2022-01-12 13:40:00,241.53,241.71,241.53,241.71,1130.0,231.3543,231.5267,231.3543,231.5267,1130.0
2022-01-12 13:45:00,241.54,241.77,241.54,241.7,600.0,231.3639,231.5842,231.3639,231.5172,600.0
2022-01-12 13:50:00,241.47,241.47,240.93,240.93,3924.0,231.2969,231.2969,230.7796,230.7796,3924.0
2022-01-12 13:55:00,240.83,240.97,240.39,240.94,10033.0,230.6838,230.8179,230.2624,230.7892,10033.0
2022-01-12 14:00:00,240.62,240.62,240.41,240.42,416.0,230.4827,230.4827,230.2815,230.2911,416.0
2022-01-12 14:05:00,240.27,240.44,240.1,240.4,1414.0,230.1474,230.3103,229.9846,230.2719,1414.0
2022-01-12 14:10:00,240.16,240.58,240.0,240.55,4141.0,230.042,230.4444,229.8888,230.4156,4141.0
2022-01-12 14:15:00,240.47,240.5,240.25,240.25,1872.0,230.339,230.3677,230.1283,230.1283,1872.0
2022-01-12 14:20:00,240.53,240.92,240.47,240.91,1658.0,230.3965,230.77,230.339,230.7605,1658.0
2022-01-12 14:25:00,241.03,241.46,240.67,241.42,2287.0,230.8754,231.2873,230.5306,231.249,2287.0
2022-01-12 14:30:00,241.41,241.42,241.11,241.23,3121.0,231.2394,231.249,230.952,231.067,3121.0
2022-01-12 14:35:00,241.12,241.96,241.09,241.86,2537.0,230.9616,231.7662,230.9329,231.6704,2537.0
2022-01-12 14:40:00,241.73,241.73,241.35,241.52,1400.0,231.5459,231.5459,231.1819,231.3448,1400.0
2022-01-12 14:45:00,241.24,241.56,241.24,241.33,1300.0,231.0765,231.3831,231.0765,231.1628,1300.0
2022-01-12 14:50:00,241.69,241.69,241.54,241.54,201.0,231.5076,231.5076,231.3639,231.3639,201.0
2022-01-12 14:55:00,241.9,241.93,241.69,241.81,1500.0,231.7087,231.7375,231.5076,231.6225,1500.0
2022-01-12 15:00:00,242.0,242.32,240.99,241.32,5299.0,231.8045,232.111,230.8371,231.1532,5299.0
2022-01-12 15:05:00,241.33,241.47,241.15,241.27,8069.0,231.1628,231.2969,230.9903,231.1053,8069.0
2022-01-12 15:10:00,241.3,241.7,241.27,241.7,8958.0,231.134,231.5172,231.1053,231.5172,8958.0
2022-01-12 15:15:00,241.96,242.28,241.84,242.18,2595.0,231.7662,232.0727,231.6513,231.9769,2595.0
2022-01-12 15:20:00,242.29,242.42,240.99,241.12,13931.0,232.0823,232.2068,230.8371,230.9616,13931.0
2022-01-12 15:25:00,241.12,241.34,240.83,241.34,8375.0,230.9616,231.1723,230.6838,231.1723,8375.0
2022-01-12 15:30:00,241.46,242.05,241.42,241.57,5115.0,231.2873,231.8524,231.249,231.3926,5115.0
2022-01-12 15:35:00,241.6,241.8,241.34,241.43,3386.0,231.4214,231.613,231.1723,231.2585,3386.0
2022-01-12 15:40:00,241.44,241.96,241.12,241.9,5188.0,231.2681,231.7662,230.9616,231.7087,5188.0
2022-01-12 15:45:00,241.96,242.35,241.48,241.48,10512.0,231.7662,232.1398,231.3064,231.3064,10512.0
2022-01-12 15:50:00,241.63,241.93,241.32,241.77,12079.0,231.4501,231.7375,231.1532,231.5842,12079.0
2022-01-12 15:55:00,241.81,241.97,240.9,241.03,95190.0,231.6225,231.7758,230.7509,230.8754,95190.0
2022-01-13 09:30:00,242.96,245.48,242.08,243.26,17669.0,232.7241,235.1379,231.8812,233.0114,17669.0
2022-01-13 09:35:00,243.33,244.73,243.1,244.3,9960.0,233.0785,234.4195,232.8582,234.0076,9960.0
2022-01-13 09:40:00,244.09,244.1,243.34,243.78,3955.0,233.8065,233.8161,233.0881,233.5095,3955.0
2022-01-13 09:45:00,243.75,246.2,243.46,245.7,6254.0,233.4808,235.8276,233.203,235.3486,6254.0
2022-01-13 09:50:00,245.7,246.8,245.11,245.11,9703.0,235.3486,236.4023,234.7835,234.7835,9703.0
2022-01-13 09:55:00,245.11,245.58,244.7,244.7,6691.0,234.7835,235.2337,234.3908,234.3908,6691.0
2022-01-13 10:00:00,244.61,244.69,244.0,244.0,2574.0,234.3046,234.3812,233.7203,233.7203,2574.0
2022-01-13 10:05:00,244.1,244.15,243.5,244.15,6039.0,233.8161,233.8639,233.2413,233.8639,6039.0
2022-01-13 10:10:00,243.99,244.23,243.4,243.52,4446.0,233.7107,233.9406,233.1455,233.2605,4446.0
2022-01-13 10:15:00,243.2,243.39,241.89,242.3,11229.0,232.954,233.136,231.6992,232.0919,11229.0
2022-01-13 10:20:00,242.23,242.71,242.19,242.53,2182.0,232.0248,232.4846,231.9865,232.3122,2182.0
2022-01-13 10:25:00,242.36,242.36,241.51,241.8,2669.0,232.1494,232.1494,231.3352,231.613,2669.0
2022-01-13 10:30:00,242.01,242.01,240.84,240.92,6023.0,231.8141,231.8141,230.6934,230.77,6023.0
2022-01-13 10:35:00,240.76,240.96,240.57,240.83,4720.0,230.6168,230.8083,230.4348,230.6838,4720.0
2022-01-13 10:40:00,240.73,240.86,240.29,240.49,4930.0,230.588,230.7126,230.1666,230.3581,4930.0
2022-01-13 10:45:00,240.61,241.74,240.59,241.38,4202.0,230.4731,231.5555,230.4539,231.2106,4202.0
2022-01-13 10:50:00,241.17,241.17,240.34,240.34,2976.0,231.0095,231.0095,230.2145,230.2145,2976.0
2022-01-13 10:55:00,240.45,241.22,240.45,240.66,3422.0,230.3198,231.0574,230.3198,230.521,3422.0
2022-01-13 11:00:00,240.55,241.17,240.55,240.69,2964.0,230.4156,231.0095,230.4156,230.5497,2964.0
2022-01-13 11:05:00,241.08,241.69,241.08,241.64,2256.0,230.9233,231.5076,230.9233,231.4597,2256.0
2022-01-13 11:10:00,241.61,241.61,240.91,241.42,1586.0,231.431,231.431,230.7605,231.249,1586.0
2022-01-13 11:15:00,241.21,241.57,241.06,241.06,2526.0,231.0478,231.3926,230.9041,230.9041,2526.0
2022-01-13 11:20:00,241.13,242.32,241.11,242.03,2823.0,230.9712,232.111,230.952,231.8333,2823.0
2022-01-13 11:25:00,242.69,243.23,242.69,243.23,1492.0,232.4655,232.9827,232.4655,232.9827,1492.0
2022-01-13 11:30:00,243.05,243.14,242.86,242.99,2192.0,232.8103,232.8965,232.6283,232.7528,2192.0
2022-01-13 11:35:00,243.22,243.65,243.16,243.65,1927.0,232.9731,233.385,232.9157,233.385,1927.0
2022-01-13 11:40:00,243.84,243.84,243.53,243.55,1051.0,233.567,233.567,233.2701,233.2892,1051.0
2022-01-13 11:45:00,243.34,243.34,242.79,243.19,5440.0,233.0881,233.0881,232.5612,232.9444,5440.0
2022-01-13 11:50:00,242.93,243.05,242.53,242.95,3078.0,232.6953,232.8103,232.3122,232.7145,3078.0
2022-01-13 11:55:00,242.75,242.83,242.67,242.67,1173.0,232.5229,232.5996,232.4463,232.4463,1173.0
2022-01-13 12:00:00,242.58,242.58,241.55,241.55,1540.0,232.3601,232.3601,231.3735,231.3735,1540.0
2022-01-13 12:05:00,241.41,241.83,241.41,241.76,1400.0,231.2394,231.6417,231.2394,231.5746,1400.0
2022-01-13 12:10:00,241.59,241.59,241.01,241.01,952.0,231.4118,231.4118,230.8562,230.8562,952.0
2022-01-13 12:15:00,241.12,241.12,240.12,240.12,3443.0,230.9616,230.9616,230.0037,230.0037,3443.0
2022-01-13 12:20:00,240.03,240.03,239.56,239.9,3429.0,229.9175,229.9175,229.4673,229.793,3429.0
2022-01-13 12:25:00,239.93,240.09,239.71,239.72,1200.0,229.8217,229.975,229.611,229.6206,1200.0
2022-01-13 12:30:00,239.69,240.17,239.41,240.05,1600.0,229.5918,230.0516,229.3236,229.9367,1600.0
2022-01-13 12:35:00,240.19,240.65,240.15,240.65,1810.0,230.0708,230.5114,230.0325,230.5114,1810.0
2022-01-13 12:40:00,240.45,240.45,239.67,239.9,4676.0,230.3198,230.3198,229.5727,229.793,4676.0
2022-01-13 12:45:00,239.45,239.45,238.8,239.26,1460.0,229.362,229.362,228.7393,229.18,1460.0
2022-01-13 12:50:00,239.03,239.38,238.5,238.7,1264.0,228.9597,229.2949,228.452,228.6436,1264.0
2022-01-13 12:55:00,238.85,239.8,238.85,239.68,2750.0,228.7872,229.6972,228.7872,229.5823,2750.0
2022-01-13 13:00:00,239.79,239.79,239.13,239.53,5124.0,229.6876,229.6876,229.0554,229.4386,5124.0
2022-01-13 13:05:00,239.23,239.78,239.17,239.77,1800.0,229.1512,229.6781,229.0938,229.6685,1800.0
2022-01-13 13:10:00,239.95,239.95,239.09,239.09,1600.0,229.8409,229.8409,229.0171,229.0171,1600.0
2022-01-13 13:15:00,239.31,239.43,239.17,239.24,4248.0,229.2279,229.3428,229.0938,229.1608,4248.0
2022-01-13 13:20:00,239.28,239.45,239.14,239.3,3775.0,229.1991,229.362,229.065,229.2183,3775.0
2022-01-13 13:25:00,239.15,239.15,238.83,238.83,6198.0,229.0746,229.0746,228.7681,228.7681,6198.0
2022-01-13 13:30:00,238.87,238.87,238.18,238.18,5340.0,228.8064,228.8064,228.1455,228.1455,5340.0
2022-01-13 13:35:00,238.2,238.79,238.06,238.68,2918.0,228.1646,228.7298,228.0305,228.6244,2918.0
2022-01-13 13:40:00,238.66,238.69,238.46,238.67,2689.0,228.6052,228.634,228.4137,228.6148,2689.0
2022-01-13 13:45:00,238.75,239.32,238.74,239.24,1868.0,228.6915,229.2374,228.6819,229.1608,1868.0
2022-01-13 13:50:00,239.35,239.42,239.13,239.17,1744.0,229.2662,229.3332,229.0554,229.0938,1744.0
2022-01-13 13:55:00,239.52,239.52,238.94,239.36,11166.0,229.429,229.429,228.8734,229.2758,11166.0
2022-01-13 14:00:00,239.4,239.6,239.36,239.6,1500.0,229.3141,229.5056,229.2758,229.5056,1500.0
2022-01-13 14:05:00,239.5,239.54,239.31,239.39,1015.0,229.4099,229.4482,229.2279,229.3045,1015.0
2022-01-13 14:10:00,239.26,239.29,239.18,239.18,893.0,229.18,229.2087,229.1033,229.1033,893.0
2022-01-13 14:15:00,239.19,239.27,238.47,238.67,4419.0,229.1129,229.1895,228.4232,228.6148,4419.0
2022-01-13 14:20:00,238.49,238.49,238.49,238.49,100.0,228.4424,228.4424,228.4424,228.4424,100.0
2022-01-13 14:25:00,238.48,238.48,238.12,238.12,600.0,228.4328,228.4328,228.088,228.088,600.0
2022-01-13 14:30:00,238.06,238.24,237.61,237.97,2650.0,228.0305,228.2029,227.5995,227.9443,2650.0
2022-01-13 14:35:00,238.07,238.15,237.65,237.65,2200.0,228.0401,228.1167,227.6378,227.6378,2200.0
2022-01-13 14:40:00,238.11,238.16,237.57,238.14,1605.0,228.0784,228.1263,227.5612,228.1072,1605.0
2022-01-13 14:45:00,238.15,238.27,237.77,237.93,1100.0,228.1167,228.2317,227.7527,227.906,1100.0
2022-01-13 14:50:00,237.71,238.2,237.71,238.04,622.0,227.6953,228.1646,227.6953,228.0114,622.0
2022-01-13 14:55:00,238.55,238.55,238.41,238.55,1526.0,228.4999,228.4999,228.3658,228.4999,1526.0
2022-01-13 15:00:00,238.5,238.57,237.77,237.96,1861.0,228.452,228.519,227.7527,227.9347,1861.0
2022-01-13 15:05:00,238.06,238.15,237.5,237.5,4286.0,228.0305,228.1167,227.4941,227.4941,4286.0
2022-01-13 15:10:00,237.45,237.5,237.06,237.06,1860.0,227.4462,227.4941,227.0727,227.0727,1860.0
2022-01-13 15:15:00,237.08,237.71,237.05,237.62,2629.0,227.0918,227.6953,227.0631,227.6091,2629.0
2022-01-13 15:20:00,237.62,237.77,237.1,237.15,2843.0,227.6091,227.7527,227.111,227.1589,2843.0
2022-01-13 15:25:00,237.19,237.34,237.05,237.27,2607.0,227.1972,227.3409,227.0631,227.2738,2607.0
2022-01-13 15:30:00,237.42,237.61,237.33,237.4,2200.0,227.4175,227.5995,227.3313,227.3983,2200.0
2022-01-13 15:35:00,237.37,237.37,236.2,236.22,7261.0,227.3696,227.3696,226.2489,226.268,7261.0
2022-01-13 15:40:00,236.13,236.26,235.57,235.68,11671.0,226.1818,226.3064,225.6454,225.7508,11671.0
2022-01-13 15:45:00,235.63,235.77,235.42,235.46,5760.0,225.7029,225.837,225.5017,225.5401,5760.0
2022-01-13 15:50:00,235.57,235.7,234.98,235.11,9254.0,225.6454,225.7699,225.0803,225.2048,9254.0
2022-01-13 15:55:00,235.03,235.63,234.52,235.46,39620.0,225.1282,225.7029,224.6397,225.5401,39620.0
2022-01-14 09:30:00,232.0,233.0,231.0,231.0,17903.0,222.2258,223.1837,221.268,221.268,17903.0
2022-01-14 09:35:00,232.85,233.61,232.01,233.42,600.0,223.04,223.768,222.2354,223.586,600.0
2022-01-14 09:40:00,233.61,234.57,232.82,233.64,2600.0,223.768,224.6876,223.0113,223.7967,2600.0
2022-01-14 09:45:00,233.64,234.26,233.04,233.05,750.0,223.7967,224.3906,223.222,223.2316,750.0
2022-01-14 09:50:00,232.82,234.99,232.82,234.18,1711.0,223.0113,225.0899,223.0113,224.314,1711.0
2022-01-14 09:55:00,234.34,235.57,234.33,235.08,3608.0,224.4672,225.6454,224.4577,225.1761,3608.0
2022-01-14 10:00:00,234.8,234.94,234.14,234.78,4667.0,224.9079,225.042,224.2757,224.8887,4667.0
2022-01-14 10:05:00,234.93,235.88,234.64,234.65,3254.0,225.0324,225.9424,224.7546,224.7642,3254.0
2022-01-14 10:10:00,235.09,235.45,234.08,234.08,4637.0,225.1856,225.5305,224.2182,224.2182,4637.0
2022-01-14 10:15:00,234.44,235.26,234.26,235.1,1668.0,224.563,225.3485,224.3906,225.1952,1668.0
2022-01-14 10:20:00,235.04,235.05,234.39,234.4,2839.0,225.1378,225.1473,224.5151,224.5247,2839.0
2022-01-14 10:25:00,234.01,234.52,233.74,233.98,3628.0,224.1511,224.6397,223.8925,224.1224,3628.0
2022-01-14 10:30:00,233.96,233.96,232.54,233.07,6227.0,224.1033,224.1033,222.7431,223.2507,6227.0
2022-01-14 10:35:00,232.95,232.95,231.84,231.96,3588.0,223.1358,223.1358,222.0726,222.1875,3588.0
2022-01-14 10:40:00,231.8,232.1,231.47,231.49,4049.0,222.0343,222.3216,221.7182,221.7373,4049.0
2022-01-14 10:45:00,231.5,232.06,231.08,231.93,3100.0,221.7469,222.2833,221.3446,222.1588,3100.0
2022-01-14 10:50:00,231.89,231.98,231.11,231.44,2873.0,222.1205,222.2067,221.3733,221.6894,2873.0
2022-01-14 10:55:00,231.51,231.51,231.05,231.37,2608.0,221.7565,221.7565,221.3159,221.6224,2608.0
2022-01-14 11:00:00,231.39,232.36,231.36,231.41,1403.0,221.6415,222.5707,221.6128,221.6607,1403.0
2022-01-14 11:05:00,231.0,231.0,230.52,230.52,3937.0,221.268,221.268,220.8082,220.8082,3937.0
2022-01-14 11:10:00,230.26,231.04,230.13,230.7,4060.0,220.5591,221.3063,220.4346,220.9806,4060.0
2022-01-14 11:15:00,230.35,230.93,230.02,230.4,2798.0,220.6453,221.2009,220.3292,220.6932,2798.0
2022-01-14 11:20:00,230.49,230.59,230.01,230.34,3100.0,220.7794,220.8752,220.3197,220.6358,3100.0
2022-01-14 11:25:00,230.59,231.41,230.52,230.74,2828.0,220.8752,221.6607,220.8082,221.0189,2828.0
2022-01-14 11:30:00,230.75,232.04,230.53,231.5,3657.0,221.0285,222.2641,220.8178,221.7469,3657.0
2022-01-14 11:35:00,231.73,232.14,231.55,231.94,3010.0,221.9672,222.3599,221.7948,222.1684,3010.0
2022-01-14 11:40:00,231.94,232.22,231.61,231.97,2048.0,222.1684,222.4366,221.8523,222.1971,2048.0
2022-01-14 11:45:00,232.31,232.56,232.31,232.56,200.0,222.5228,222.7622,222.5228,222.7622,200.0
2022-01-14 11:50:00,231.87,232.09,231.76,231.91,1031.0,222.1013,222.312,221.9959,222.1396,1031.0
2022-01-14 11:55:00,231.59,231.76,231.51,231.51,435.0,221.8331,221.9959,221.7565,221.7565,435.0
2022-01-14 12:00:00,231.5,231.83,231.44,231.55,1088.0,221.7469,222.063,221.6894,221.7948,1088.0
2022-01-14 12:05:00,231.34,231.35,230.67,231.02,5069.0,221.5936,221.6032,220.9519,221.2871,5069.0
2022-01-14 12:10:00,231.24,231.25,230.82,230.84,989.0,221.4978,221.5074,221.0955,221.1147,989.0
2022-01-14 12:15:00,230.84,231.21,230.84,231.09,400.0,221.1147,221.4691,221.1147,221.3542,400.0
2022-01-14 12:20:00,231.23,231.25,230.62,230.63,1367.0,221.4883,221.5074,220.904,220.9135,1367.0
2022-01-14 12:25:00,230.53,230.74,230.53,230.74,1817.0,220.8178,221.0189,220.8178,221.0189,1817.0
2022-01-14 12:30:00,230.68,230.88,230.68,230.86,906.0,220.9614,221.153,220.9614,221.1339,906.0
2022-01-14 12:35:00,231.16,231.6,231.16,231.35,2000.0,221.4212,221.8427,221.4212,221.6032,2000.0
2022-01-14 12:40:00,231.47,231.47,230.7,230.97,1717.0,221.7182,221.7182,220.9806,221.2392,1717.0
2022-01-14 12:45:00,231.07,231.19,230.12,230.17,1536.0,221.335,221.45,220.425,220.4729,1536.0
2022-01-14 12:50:00,230.35,230.56,230.13,230.13,1083.0,220.6453,220.8465,220.4346,220.4346,1083.0
2022-01-14 12:55:00,230.03,230.04,229.62,229.69,1867.0,220.3388,220.3484,219.9461,220.0131,1867.0
2022-01-14 13:00:00,229.71,229.97,229.64,229.97,1411.0,220.0323,220.2814,219.9653,220.2814,1411.0
2022-01-14 13:05:00,229.95,229.95,229.77,229.82,1105.0,220.2622,220.2622,220.0898,220.1377,1105.0
2022-01-14 13:10:00,229.64,230.2,229.53,230.2,1951.0,219.9653,220.5017,219.8599,220.5017,1951.0
2022-01-14 13:15:00,230.18,230.38,230.17,230.24,491.0,220.4825,220.6741,220.4729,220.54,491.0
2022-01-14 13:20:00,229.98,229.98,229.15,229.15,500.0,220.2909,220.2909,219.4959,219.4959,500.0
2022-01-14 13:25:00,229.28,229.52,229.06,229.51,2999.0,219.6204,219.8503,219.4097,219.8407,2999.0
2022-01-14 13:30:00,229.55,229.74,229.25,229.27,1470.0,219.879,220.061,219.5917,219.6108,1470.0
2022-01-14 13:35:00,229.6,229.6,228.93,229.15,2404.0,219.9269,219.9269,219.2852,219.4959,2404.0
2022-01-14 13:40:00,229.14,230.03,228.95,230.03,1583.0,219.4863,220.3388,219.3043,220.3388,1583.0
2022-01-14 13:45:00,230.14,230.14,229.85,230.1,904.0,220.4442,220.4442,220.1664,220.4059,904.0
2022-01-14 13:50:00,230.35,230.52,230.32,230.41,862.0,220.6453,220.8082,220.6166,220.7028,862.0
2022-01-14 13:55:00,230.7,231.22,230.7,231.19,3626.0,220.9806,221.4787,220.9806,221.45,3626.0
2022-01-14 14:00:00,231.36,231.72,231.14,231.15,3119.0,221.6128,221.9576,221.4021,221.4116,3119.0
2022-01-14 14:05:00,231.28,231.28,230.67,230.69,2216.0,221.5362,221.5362,220.9519,220.971,2216.0
2022-01-14 14:10:00,230.54,230.83,230.5,230.78,1652.0,220.8273,221.1051,220.789,221.0572,1652.0
2022-01-14 14:15:00,231.22,231.67,230.88,231.52,1761.0,221.4787,221.9097,221.153,221.7661,1761.0
2022-01-14 14:20:00,231.64,231.65,231.46,231.56,1281.0,221.881,221.8906,221.7086,221.8044,1281.0
2022-01-14 14:25:00,231.89,231.89,231.04,231.04,1135.0,222.1205,222.1205,221.3063,221.3063,1135.0
2022-01-14 14:30:00,231.23,232.27,231.23,232.26,1605.0,221.4883,222.4845,221.4883,222.4749,1605.0
2022-01-14 14:35:00,232.34,232.93,232.34,232.93,2576.0,222.5515,223.1166,222.5515,223.1166,2576.0
2022-01-14 14:40:00,232.76,232.83,232.21,232.28,3772.0,222.9538,223.0209,222.427,222.494,3772.0
2022-01-14 14:45:00,232.79,232.81,232.72,232.77,546.0,222.9825,223.0017,222.9155,222.9634,546.0
2022-01-14 14:50:00,232.91,232.97,232.58,232.71,1788.0,223.0975,223.155,222.7814,222.9059,1788.0
2022-01-14 14:55:00,232.81,232.91,232.18,232.18,1844.0,223.0017,223.0975,222.3982,222.3982,1844.0
2022-01-14 15:00:00,232.37,232.91,232.24,232.91,1729.0,222.5802,223.0975,222.4557,223.0975,1729.0
2022-01-14 15:05:00,232.75,232.99,232.22,232.22,1781.0,222.9442,223.1741,222.4366,222.4366,1781.0
2022-01-14 15:10:00,232.45,232.72,232.27,232.72,982.0,222.6569,222.9155,222.4845,222.9155,982.0
2022-01-14 15:15:00,232.63,233.31,232.63,233.22,2853.0,222.8293,223.4806,222.8293,223.3944,2853.0
2022-01-14 15:20:00,233.3,233.88,233.3,233.88,2927.0,223.4711,224.0266,223.4711,224.0266,2927.0
2022-01-14 15:25:00,234.08,234.08,233.62,233.65,3568.0,224.2182,224.2182,223.7776,223.8063,3568.0
2022-01-14 15:30:00,233.73,234.28,233.68,234.28,3903.0,223.8829,224.4098,223.8351,224.4098,3903.0
2022-01-14 15:35:00,234.27,234.53,234.07,234.33,5644.0,224.4002,224.6492,224.2086,224.4577,5644.0
2022-01-14 15:40:00,234.15,234.15,233.75,233.9,6026.0,224.2852,224.2852,223.9021,224.0458,6026.0
2022-01-14 15:45:00,234.1,234.33,233.26,233.58,11540.0,224.2374,224.4577,223.4327,223.7393,11540.0
2022-01-14 15:50:00,234.01,234.14,233.42,233.69,10402.0,224.1511,224.2757,223.586,223.8446,10402.0
2022-01-14 15:55:00,233.6,233.9,233.18,233.65,28168.0,223.7584,224.0458,223.3561,223.8063,28168.0
2022-01-18 09:30:00,230.97,230.99,227.53,227.59,23083.0,221.2392,221.2584,217.9442,218.0016,23083.0
2022-01-18 09:35:00,227.5,228.08,226.56,227.35,5194.0,217.9154,218.471,217.015,217.7717,5194.0
2022-01-18 09:40:00,227.18,228.58,227.0,227.73,3626.0,217.6089,218.9499,217.4365,218.1357,3626.0
2022-01-18 09:45:00,227.84,228.2,227.35,228.2,4499.0,218.2411,218.5859,217.7717,218.5859,4499.0
2022-01-18 09:50:00,228.0,228.0,226.96,227.91,4733.0,218.3943,218.3943,217.3982,218.3081,4733.0
2022-01-18 09:55:00,228.15,229.69,228.13,229.65,6611.0,218.538,220.0131,218.5189,219.9748,6611.0
2022-01-18 10:00:00,229.68,230.39,229.22,230.39,6157.0,220.0036,220.6837,219.563,220.6837,6157.0
2022-01-18 10:05:00,230.45,232.0,230.36,231.97,3558.0,220.7411,222.2258,220.6549,222.1971,3558.0
2022-01-18 10:10:00,231.87,232.27,230.54,231.11,5984.0,222.1013,222.4845,220.8273,221.3733,5984.0
2022-01-18 10:15:00,231.01,231.37,230.13,230.14,2005.0,221.2775,221.6224,220.4346,220.4442,2005.0
2022-01-18 10:20:00,229.88,229.97,228.75,229.97,5939.0,220.1951,220.2814,219.1128,220.2814,5939.0
2022-01-18 10:25:00,229.92,230.11,228.88,229.13,2635.0,220.2335,220.4155,219.2373,219.4767,2635.0
2022-01-18 10:30:00,229.18,229.19,228.18,228.37,2819.0,219.5246,219.5342,218.5668,218.7488,2819.0
2022-01-18 10:35:00,228.43,228.45,227.77,228.45,2426.0,218.8062,218.8254,218.174,218.8254,2426.0
2022-01-18 10:40:00,228.62,229.0,228.16,229.0,3822.0,218.9882,219.3522,218.5476,219.3522,3822.0
2022-01-18 10:45:00,228.74,229.23,227.96,228.13,2097.0,219.1032,219.5725,218.356,218.5189,2097.0
2022-01-18 10:50:00,228.42,228.73,228.42,228.52,807.0,218.7967,219.0936,218.7967,218.8924,807.0
2022-01-18 10:55:00,228.02,228.45,227.54,227.54,1842.0,218.4135,218.8254,217.9537,217.9537,1842.0
2022-01-18 11:00:00,227.49,227.51,227.1,227.12,2649.0,217.9058,217.925,217.5323,217.5514,2649.0
2022-01-18 11:05:00,227.42,227.72,226.71,227.22,4765.0,217.8388,218.1261,217.1587,217.6472,4765.0
2022-01-18 11:10:00,227.37,227.37,226.66,226.68,3655.0,217.7909,217.7909,217.1108,217.13,3655.0
2022-01-18 11:15:00,226.81,227.31,226.81,227.31,3269.0,217.2545,217.7334,217.2545,217.7334,3269.0
2022-01-18 11:20:00,227.41,227.41,226.76,226.78,3092.0,217.8292,217.8292,217.2066,217.2257,3092.0
2022-01-18 11:25:00,226.65,227.16,226.61,226.72,7828.0,217.1012,217.5897,217.0629,217.1683,7828.0
2022-01-18 11:30:00,226.66,226.88,226.29,226.41,5751.0,217.1108,217.3215,216.7564,216.8713,5751.0
2022-01-18 11:35:00,226.76,227.49,226.61,227.49,2672.0,217.2066,217.9058,217.0629,217.9058,2672.0
2022-01-18 11:40:00,227.46,227.54,227.24,227.44,3108.0,217.8771,217.9537,217.6664,217.8579,3108.0
2022-01-18 11:45:00,227.42,228.06,227.31,228.06,4225.0,217.8388,218.4518,217.7334,218.4518,4225.0
2022-01-18 11:50:00,228.43,228.73,228.18,228.18,1394.0,218.8062,219.0936,218.5668,218.5668,1394.0
2022-01-18 11:55:00,228.06,228.09,227.36,227.36,3165.0,218.4518,218.4806,217.7813,217.7813,3165.0
2022-01-18 12:00:00,227.58,227.62,225.84,225.84,3009.0,217.992,218.0304,216.3254,216.3254,3009.0
2022-01-18 12:05:00,225.91,226.05,225.5,226.05,4305.0,216.3924,216.5265,215.9997,216.5265,4305.0
2022-01-18 12:10:00,226.07,226.49,225.8,226.49,2756.0,216.5457,216.948,216.287,216.948,2756.0
2022-01-18 12:15:00,226.29,227.06,225.93,226.95,3401.0,216.7564,217.494,216.4116,217.3886,3401.0
2022-01-18 12:20:00,226.96,226.96,226.07,226.12,1425.0,217.3982,217.3982,216.5457,216.5936,1425.0
2022-01-18 12:25:00,226.25,226.35,225.93,226.28,1808.0,216.7181,216.8139,216.4116,216.7468,1808.0
2022-01-18 12:30:00,226.42,226.42,225.77,225.9,1518.0,216.8809,216.8809,216.2583,216.3828,1518.0
2022-01-18 12:35:00,226.17,226.42,225.64,225.64,3888.0,216.6414,216.8809,216.1338,216.1338,3888.0
2022-01-18 12:40:00,225.87,226.14,225.55,225.66,1111.0,216.3541,216.6127,216.0476,216.1529,1111.0
2022-01-18 12:45:00,225.71,225.71,225.0,225.13,2865.0,216.2008,216.2008,215.5207,215.6453,2865.0
2022-01-18 12:50:00,225.26,225.42,224.9,224.9,4214.0,215.7698,215.923,215.425,215.425,4214.0
2022-01-18 12:55:00,225.03,225.37,224.85,224.85,1784.0,215.5495,215.8752,215.3771,215.3771,1784.0
2022-01-18 13:00:00,224.79,224.93,224.59,224.83,4470.0,215.3196,215.4537,215.128,215.3579,4470.0
2022-01-18 13:05:00,224.73,224.77,224.44,224.77,1400.0,215.2621,215.3004,214.9843,215.3004,1400.0
2022-01-18 13:10:00,224.69,225.26,224.42,225.26,6209.0,215.2238,215.7698,214.9652,215.7698,6209.0
2022-01-18 13:15:00,224.97,225.29,224.94,225.28,300.0,215.492,215.7985,215.4633,215.7889,300.0
2022-01-18 13:20:00,225.24,225.24,224.52,224.53,918.0,215.7506,215.7506,215.061,215.0705,918.0
2022-01-18 13:25:00,224.56,224.84,224.32,224.84,3232.0,215.0993,215.3675,214.8694,215.3675,3232.0
2022-01-18 13:30:00,224.93,225.44,224.92,225.44,2603.0,215.4537,215.9422,215.4441,215.9422,2603.0
2022-01-18 13:35:00,225.4,225.79,225.28,225.48,1311.0,215.9039,216.2775,215.7889,215.9805,1311.0
2022-01-18 13:40:00,225.66,225.8,225.37,225.76,2807.0,216.1529,216.287,215.8752,216.2487,2807.0
2022-01-18 13:45:00,225.76,225.76,224.78,224.78,2848.0,216.2487,216.2487,215.31,215.31,2848.0
2022-01-18 13:50:00,224.89,225.14,224.89,225.1,1208.0,215.4154,215.6548,215.4154,215.6165,1208.0
2022-01-18 13:55:00,225.18,225.72,225.18,225.42,1288.0,215.6932,216.2104,215.6932,215.923,1288.0
2022-01-18 14:00:00,225.53,226.01,225.53,225.73,1800.0,216.0284,216.4882,216.0284,216.22,1800.0
2022-01-18 14:05:00,225.88,226.12,225.75,226.12,1639.0,216.3637,216.5936,216.2391,216.5936,1639.0
2022-01-18 14:10:00,226.12,226.62,226.11,226.26,3555.0,216.5936,217.0725,216.584,216.7277,3555.0
2022-01-18 14:15:00,226.22,226.78,226.22,226.78,2151.0,216.6893,217.2257,216.6893,217.2257,2151.0
2022-01-18 14:20:00,226.56,226.76,226.34,226.56,2803.0,217.015,217.2066,216.8043,217.015,2803.0
2022-01-18 14:25:00,226.36,227.09,226.11,227.09,4110.0,216.8234,217.5227,216.584,217.5227,4110.0
2022-01-18 14:30:00,227.1,227.89,227.1,227.63,4391.0,217.5323,218.289,217.5323,218.0399,4391.0
2022-01-18 14:35:00,227.58,228.0,227.57,227.89,1735.0,217.992,218.3943,217.9825,218.289,1735.0
2022-01-18 14:40:00,227.82,228.15,227.62,227.8,3051.0,218.2219,218.538,218.0304,218.2028,3051.0
2022-01-18 14:45:00,227.92,228.27,227.72,228.13,1957.0,218.3177,218.653,218.1261,218.5189,1957.0
2022-01-18 14:50:00,228.19,228.57,228.18,228.36,2543.0,218.5763,218.9403,218.5668,218.7392,2543.0
2022-01-18 14:55:00,228.36,228.57,228.03,228.19,6069.0,218.7392,218.9403,218.4231,218.5763,6069.0
2022-01-18 15:00:00,227.86,227.93,227.24,227.27,2888.0,218.2602,218.3273,217.6664,217.6951,2888.0
2022-01-18 15:05:00,227.52,227.52,227.14,227.17,2101.0,217.9346,217.9346,217.5706,217.5993,2101.0
2022-01-18 15:10:00,227.3,227.57,227.19,227.45,3097.0,217.7238,217.9825,217.6185,217.8675,3097.0
2022-01-18 15:15:00,227.12,227.12,226.31,226.74,5572.0,217.5514,217.5514,216.7755,217.1874,5572.0
2022-01-18 15:20:00,226.64,227.61,226.64,227.52,3762.0,217.0916,218.0208,217.0916,217.9346,3762.0
2022-01-18 15:25:00,227.23,227.75,227.04,227.05,3261.0,217.6568,218.1549,217.4748,217.4844,3261.0
2022-01-18 15:30:00,227.09,227.13,226.59,226.8,4966.0,217.5227,217.561,217.0438,217.2449,4966.0
2022-01-18 15:35:00,226.74,226.74,226.18,226.67,6364.0,217.1874,217.1874,216.651,217.1204,6364.0
2022-01-18 15:40:00,226.62,226.62,225.85,225.87,5700.0,217.0725,217.0725,216.3349,216.3541,5700.0
2022-01-18 15:45:00,225.8,226.19,225.7,226.19,7784.0,216.287,216.6606,216.1912,216.6606,7784.0
2022-01-18 15:50:00,226.26,226.96,225.7,225.7,12898.0,216.7277,217.3982,216.1912,216.1912,12898.0
2022-01-18 15:55:00,225.85,226.48,225.51,226.48,27949.0,216.3349,216.9384,216.0093,216.9384,27949.0
2022-01-19 09:30:00,227.82,228.38,227.24,227.4,14418.0,218.2219,218.7583,217.6664,217.8196,14418.0
2022-01-19 09:35:00,227.39,229.19,227.31,228.13,5378.0,217.81,219.5342,217.7334,218.5189,5378.0
2022-01-19 09:40:00,228.35,228.35,226.89,227.58,5289.0,218.7296,218.7296,217.3311,217.992,5289.0
2022-01-19 09:45:00,227.33,228.21,226.59,226.98,11339.0,217.7526,218.5955,217.0438,217.4173,11339.0
2022-01-19 09:50:00,226.6,226.81,225.6,226.68,8115.0,217.0533,217.2545,216.0955,217.13,8115.0
2022-01-19 09:55:00,226.83,227.15,225.99,226.34,4251.0,217.2736,217.5802,216.469,216.8043,4251.0
2022-01-19 10:00:00,226.48,226.61,225.3,226.31,6286.0,216.9384,217.0629,215.8081,216.7755,6286.0
2022-01-19 10:05:00,226.57,226.57,225.91,226.29,2013.0,217.0246,217.0246,216.3924,216.7564,2013.0
2022-01-19 10:10:00,226.63,227.66,226.54,227.66,6058.0,217.0821,218.0687,216.9959,218.0687,6058.0
2022-01-19 10:15:00,227.21,228.0,226.17,226.42,1618.0,217.6376,218.3943,216.6414,216.8809,1618.0
2022-01-19 10:20:00,226.27,226.27,224.74,224.84,2328.0,216.7372,216.7372,215.2717,215.3675,2328.0
2022-01-19 10:25:00,224.93,224.97,223.5,223.5,7509.0,215.4537,215.492,214.0839,214.0839,7509.0
2022-01-19 10:30:00,223.46,223.51,222.41,222.75,4495.0,214.0456,214.0935,213.0399,213.3655,4495.0
2022-01-19 10:35:00,223.11,223.27,222.41,222.73,2684.0,213.7104,213.8636,213.0399,213.3464,2684.0
2022-01-19 10:40:00,222.35,222.79,222.19,222.62,2330.0,212.9824,213.4038,212.8291,213.241,2330.0
2022-01-19 10:45:00,222.72,222.72,222.03,222.16,3478.0,213.3368,213.3368,212.6759,212.8004,3478.0
2022-01-19 10:50:00,222.29,223.08,222.27,222.53,4897.0,212.9249,213.6816,212.9058,213.1548,4897.0
2022-01-19 10:55:00,222.43,223.29,222.4,223.2,6973.0,213.059,213.8828,213.0303,213.7966,6973.0
2022-01-19 11:00:00,223.29,223.86,222.88,223.15,2729.0,213.8828,214.4288,213.4901,213.7487,2729.0
2022-01-19 11:05:00,222.52,223.13,222.33,223.13,3130.0,213.1452,213.7295,212.9632,213.7295,3130.0
2022-01-19 11:10:00,223.28,223.28,222.4,222.4,1638.0,213.8732,213.8732,213.0303,213.0303,1638.0
2022-01-19 11:15:00,222.39,222.75,221.52,221.84,7642.0,213.0207,213.3655,212.1874,212.4939,7642.0
2022-01-19 11:20:00,222.0,222.52,221.97,222.07,3174.0,212.6471,213.1452,212.6184,212.7142,3174.0
2022-01-19 11:25:00,221.95,223.15,221.9,222.01,4271.0,212.5992,213.7487,212.5513,212.6567,4271.0
2022-01-19 11:30:00,222.42,223.08,221.29,221.52,5528.0,213.0494,213.6816,211.967,212.1874,5528.0
2022-01-19 11:35:00,221.84,222.21,221.76,222.08,2613.0,212.4939,212.8483,212.4172,212.7238,2613.0
2022-01-19 11:40:00,222.08,222.82,221.98,222.31,3419.0,212.7238,213.4326,212.628,212.9441,3419.0
2022-01-19 11:45:00,222.1,222.75,222.01,222.59,2775.0,212.7429,213.3655,212.6567,213.2123,2775.0
2022-01-19 11:50:00,222.51,223.17,222.36,222.91,2003.0,213.1356,213.7678,212.992,213.5188,2003.0
2022-01-19 11:55:00,223.11,223.15,222.38,222.5,5611.0,213.7104,213.7487,213.0111,213.1261,5611.0
2022-01-19 12:00:00,222.73,223.03,222.4,222.66,3452.0,213.3464,213.6337,213.0303,213.2793,3452.0
2022-01-19 12:05:00,222.71,222.94,222.61,222.92,1307.0,213.3272,213.5475,213.2314,213.5284,1307.0
2022-01-19 12:10:00,223.11,224.07,223.11,224.07,1300.0,213.7104,214.6299,213.7104,214.6299,1300.0
2022-01-19 12:15:00,223.96,224.54,223.96,224.51,5203.0,214.5246,215.0801,214.5246,215.0514,5203.0
2022-01-19 12:20:00,224.44,224.44,223.5,224.25,6291.0,214.9843,214.9843,214.0839,214.8023,6291.0
2022-01-19 12:25:00,224.13,224.56,224.06,224.41,3449.0,214.6874,215.0993,214.6203,214.9556,3449.0
2022-01-19 12:30:00,224.63,224.94,224.53,224.53,1115.0,215.1663,215.4633,215.0705,215.0705,1115.0
2022-01-19 12:35:00,224.3,224.3,223.68,223.81,7721.0,214.8502,214.8502,214.2564,214.3809,7721.0
2022-01-19 12:40:00,223.73,223.83,223.34,223.78,2093.0,214.3042,214.4,213.9307,214.3521,2093.0
2022-01-19 12:45:00,224.1,224.8,224.1,224.68,1002.0,214.6587,215.3292,214.6587,215.2142,1002.0
2022-01-19 12:50:00,224.66,224.78,224.26,224.27,2227.0,215.1951,215.31,214.8119,214.8215,2227.0
2022-01-19 12:55:00,224.25,224.51,223.99,224.51,1701.0,214.8023,215.0514,214.5533,215.0514,1701.0
2022-01-19 13:00:00,224.27,224.29,223.67,224.05,2728.0,214.8215,214.8407,214.2468,214.6108,2728.0
2022-01-19 13:05:00,224.35,224.35,224.11,224.18,1501.0,214.8981,214.8981,214.6682,214.7353,1501.0
2022-01-19 13:10:00,224.32,224.53,224.23,224.33,1506.0,214.8694,215.0705,214.7832,214.879,1506.0
2022-01-19 13:15:00,224.56,224.56,224.0,224.28,1000.0,215.0993,215.0993,214.5629,214.8311,1000.0
2022-01-19 13:20:00,224.28,224.29,223.72,223.92,3458.0,214.8311,214.8407,214.2947,214.4862,3458.0
2022-01-19 13:25:00,223.96,223.97,223.57,223.59,916.0,214.5246,214.5341,214.151,214.1701,916.0
2022-01-19 13:30:00,223.5,223.86,223.31,223.86,1400.0,214.0839,214.4288,213.9019,214.4288,1400.0
2022-01-19 13:35:00,223.61,223.61,222.89,223.28,1474.0,214.1893,214.1893,213.4996,213.8732,1474.0
2022-01-19 13:40:00,223.15,223.34,223.15,223.25,429.0,213.7487,213.9307,213.7487,213.8445,429.0
2022-01-19 13:45:00,223.57,223.57,223.3,223.43,1719.0,214.151,214.151,213.8924,214.0169,1719.0
2022-01-19 13:50:00,223.39,223.53,223.0,223.53,1984.0,213.9786,214.1127,213.605,214.1127,1984.0
2022-01-19 13:55:00,223.97,223.97,223.73,223.9,1056.0,214.5341,214.5341,214.3042,214.4671,1056.0
2022-01-19 14:00:00,223.64,224.24,223.55,223.76,2932.0,214.218,214.7928,214.1318,214.333,2932.0
2022-01-19 14:05:00,223.53,223.53,222.62,222.92,3069.0,214.1127,214.1127,213.241,213.5284,3069.0
2022-01-19 14:10:00,222.87,222.87,222.44,222.44,801.0,213.4805,213.4805,213.0686,213.0686,801.0
2022-01-19 14:15:00,222.56,222.65,222.25,222.65,3322.0,213.1835,213.2697,212.8866,213.2697,3322.0
2022-01-19 14:20:00,222.48,222.48,221.92,222.01,6361.0,213.1069,213.1069,212.5705,212.6567,6361.0
2022-01-19 14:25:00,222.19,222.19,221.77,221.77,3248.0,212.8291,212.8291,212.4268,212.4268,3248.0
2022-01-19 14:30:00,221.7,221.85,221.08,221.65,8322.0,212.3598,212.5034,211.7659,212.3119,8322.0
2022-01-19 14:35:00,221.78,222.23,221.64,222.12,1700.0,212.4364,212.8674,212.3023,212.7621,1700.0
2022-01-19 14:40:00,222.14,222.61,221.9,222.31,3227.0,212.7812,213.2314,212.5513,212.9441,3227.0
2022-01-19 14:45:00,222.23,222.38,221.48,221.48,2735.0,212.8674,213.0111,212.149,212.149,2735.0
2022-01-19 14:50:00,221.54,221.84,221.54,221.84,703.0,212.2065,212.4939,212.2065,212.4939,703.0
2022-01-19 14:55:00,222.15,222.52,222.0,222.26,2540.0,212.7908,213.1452,212.6471,212.8962,2540.0
2022-01-19 15:00:00,222.31,222.31,221.85,221.95,2075.0,212.9441,212.9441,212.5034,212.5992,2075.0
2022-01-19 15:05:00,222.13,222.84,222.13,222.48,2332.0,212.7717,213.4517,212.7717,213.1069,2332.0
2022-01-19 15:10:00,222.8,223.19,222.64,223.18,1045.0,213.4134,213.787,213.2602,213.7774,1045.0
2022-01-19 15:15:00,223.07,223.07,222.37,222.49,3016.0,213.6721,213.6721,213.0015,213.1165,3016.0
2022-01-19 15:20:00,222.56,222.62,222.23,222.23,1909.0,213.1835,213.241,212.8674,212.8674,1909.0
2022-01-19 15:25:00,222.3,222.41,221.68,221.71,2331.0,212.9345,213.0399,212.3406,212.3693,2331.0
2022-01-19 15:30:00,221.58,221.93,220.94,221.06,10086.0,212.2448,212.5801,211.6318,211.7467,10086.0
2022-01-19 15:35:00,221.15,221.47,220.96,220.96,3656.0,211.8329,212.1395,211.6509,211.6509,3656.0
2022-01-19 15:40:00,220.9,221.5,220.81,221.47,5476.0,211.5935,212.1682,211.5073,212.1395,5476.0
2022-01-19 15:45:00,221.42,221.42,220.94,221.13,9990.0,212.0916,212.0916,211.6318,211.8138,9990.0
2022-01-19 15:50:00,221.02,221.04,220.22,220.33,12103.0,211.7084,211.7276,210.9421,211.0475,12103.0
2022-01-19 15:55:00,220.31,220.38,219.58,219.69,42588.0,211.0283,211.0954,210.3291,210.4344,42588.0
2022-01-20 09:30:00,220.69,220.98,215.21,218.61,46092.0,211.3923,211.6701,206.1432,209.4,46092.0
2022-01-20 09:35:00,218.6,218.6,214.8,217.45,20691.0,209.3904,209.3904,205.7505,208.2888,20691.0
2022-01-20 09:40:00,217.5,219.25,217.5,218.15,3215.0,208.3367,210.013,208.3367,208.9593,3215.0
2022-01-20 09:45:00,218.16,218.19,217.08,218.19,14195.0,208.9689,208.9976,207.9344,208.9976,14195.0
2022-01-20 09:50:00,218.19,219.09,218.02,219.04,6498.0,208.9976,209.8597,208.8348,209.8118,6498.0
2022-01-20 09:55:00,218.73,221.02,218.5,220.0,11260.0,209.5149,211.7084,209.2946,210.7314,11260.0
2022-01-20 10:00:00,219.98,221.83,219.44,221.47,13228.0,210.7122,212.4843,210.195,212.1395,13228.0
2022-01-20 10:05:00,221.39,221.92,220.68,220.78,7711.0,212.0628,212.5705,211.3827,211.4785,7711.0
2022-01-20 10:10:00,220.74,221.15,220.3,221.13,5621.0,211.4402,211.8329,211.0188,211.8138,5621.0
2022-01-20 10:15:00,221.15,221.26,218.83,218.84,4470.0,211.8329,211.9383,209.6107,209.6203,4470.0
2022-01-20 10:20:00,218.78,220.42,218.76,219.74,4132.0,209.5628,211.1337,209.5436,210.4823,4132.0
2022-01-20 10:25:00,219.68,220.3,219.19,220.3,2500.0,210.4249,211.0188,209.9555,211.0188,2500.0
2022-01-20 10:30:00,220.4,222.05,220.4,221.38,4638.0,211.1145,212.695,211.1145,212.0533,4638.0
2022-01-20 10:35:00,221.64,221.64,221.29,221.55,5534.0,212.3023,212.3023,211.967,212.2161,5534.0
2022-01-20 10:40:00,222.0,223.48,221.9,222.98,16530.0,212.6471,214.0648,212.5513,213.5858,16530.0
2022-01-20 10:45:00,223.09,224.45,222.92,224.2,6161.0,213.6912,214.9939,213.5284,214.7544,6161.0
2022-01-20 10:50:00,224.24,225.23,224.23,225.11,15769.0,214.7928,215.741,214.7832,215.6261,15769.0
2022-01-20 10:55:00,225.25,226.14,224.9,226.0,10586.0,215.7602,216.6127,215.425,216.4786,10586.0
2022-01-20 11:00:00,226.14,226.14,225.33,226.09,3418.0,216.6127,216.6127,215.8368,216.5648,3418.0
2022-01-20 11:05:00,225.84,225.95,225.1,225.19,3200.0,216.3254,216.4307,215.6165,215.7027,3200.0
2022-01-20 11:10:00,224.99,225.46,224.82,225.01,9074.0,215.5112,215.9614,215.3483,215.5303,9074.0
2022-01-20 11:15:00,225.17,225.32,224.75,224.96,9415.0,215.6836,215.8273,215.2813,215.4824,9415.0
2022-01-20 11:20:00,224.8,225.16,224.47,224.74,6339.0,215.3292,215.674,215.0131,215.2717,6339.0
2022-01-20 11:25:00,224.85,225.34,224.61,225.34,2734.0,215.3771,215.8464,215.1472,215.8464,2734.0
2022-01-20 11:30:00,225.29,225.31,224.97,225.31,2369.0,215.7985,215.8177,215.492,215.8177,2369.0
2022-01-20 11:35:00,225.45,225.81,224.97,225.72,5084.0,215.9518,216.2966,215.492,216.2104,5084.0
2022-01-20 11:40:00,225.55,225.55,224.49,224.81,2380.0,216.0476,216.0476,215.0322,215.3387,2380.0
2022-01-20 11:45:00,224.92,225.49,224.92,225.35,1600.0,215.4441,215.9901,215.4441,215.856,1600.0
2022-01-20 11:50:00,225.27,225.77,225.27,225.33,2040.0,215.7794,216.2583,215.7794,215.8368,2040.0
2022-01-20 11:55:00,225.29,225.94,225.28,225.77,1100.0,215.7985,216.4211,215.7889,216.2583,1100.0
2022-01-20 12:00:00,225.67,226.22,225.66,225.84,2386.0,216.1625,216.6893,216.1529,216.3254,2386.0
2022-01-20 12:05:00,225.87,226.08,225.56,225.59,3000.0,216.3541,216.5552,216.0571,216.0859,3000.0
2022-01-20 12:10:00,225.22,225.92,225.21,225.9,2433.0,215.7315,216.402,215.7219,216.3828,2433.0
2022-01-20 12:15:00,225.85,225.85,225.38,225.38,3899.0,216.3349,216.3349,215.8847,215.8847,3899.0
2022-01-20 12:20:00,225.7,226.83,225.56,226.45,8317.0,216.1912,217.2736,216.0571,216.9097,8317.0
2022-01-20 12:25:00,226.58,227.27,226.18,227.12,14082.0,217.0342,217.6951,216.651,217.5514,14082.0
2022-01-20 12:30:00,227.05,227.18,226.69,227.0,3550.0,217.4844,217.6089,217.1395,217.4365,3550.0
2022-01-20 12:35:00,227.03,227.04,226.15,226.16,2180.0,217.4652,217.4748,216.6223,216.6319,2180.0
2022-01-20 12:40:00,226.38,226.38,226.03,226.13,705.0,216.8426,216.8426,216.5073,216.6031,705.0
2022-01-20 12:45:00,226.0,226.0,225.18,225.2,3020.0,216.4786,216.4786,215.6932,215.7123,3020.0
2022-01-20 12:50:00,225.33,225.41,224.8,224.89,3476.0,215.8368,215.9135,215.3292,215.4154,3476.0
2022-01-20 12:55:00,224.76,225.23,224.6,225.0,2200.0,215.2909,215.741,215.1376,215.5207,2200.0
2022-01-20 13:00:00,224.91,225.07,224.68,224.83,3205.0,215.4345,215.5878,215.2142,215.3579,3205.0
2022-01-20 13:05:00,224.82,225.25,224.59,225.14,6608.0,215.3483,215.7602,215.128,215.6548,6608.0
2022-01-20 13:10:00,225.2,225.37,224.77,224.95,2818.0,215.7123,215.8752,215.3004,215.4728,2818.0
2022-01-20 13:15:00,224.67,224.67,224.17,224.34,3033.0,215.2046,215.2046,214.7257,214.8885,3033.0
2022-01-20 13:20:00,224.31,224.68,224.21,224.22,2326.0,214.8598,215.2142,214.764,214.7736,2326.0
2022-01-20 13:25:00,224.2,224.5,224.13,224.32,2400.0,214.7544,215.0418,214.6874,214.8694,2400.0
2022-01-20 13:30:00,224.29,224.59,223.87,224.27,3318.0,214.8407,215.128,214.4383,214.8215,3318.0
2022-01-20 13:35:00,224.18,224.37,223.97,224.37,1400.0,214.7353,214.9173,214.5341,214.9173,1400.0
2022-01-20 13:40:00,224.4,224.4,224.0,224.02,2200.0,214.946,214.946,214.5629,214.582,2200.0
2022-01-20 13:45:00,224.01,224.18,223.49,224.13,4352.0,214.5724,214.7353,214.0744,214.6874,4352.0
2022-01-20 13:50:00,224.03,224.35,224.0,224.09,1328.0,214.5916,214.8981,214.5629,214.6491,1328.0
2022-01-20 13:55:00,224.14,224.23,224.0,224.23,2489.0,214.697,214.7832,214.5629,214.7832,2489.0
2022-01-20 14:00:00,224.16,225.18,224.15,225.18,3766.0,214.7161,215.6932,214.7065,215.6932,3766.0
2022-01-20 14:05:00,225.07,225.07,224.64,224.68,3400.0,215.5878,215.5878,215.1759,215.2142,3400.0
2022-01-20 14:10:00,224.66,224.79,223.09,223.09,4577.0,215.1951,215.3196,213.6912,213.6912,4577.0
2022-01-20 14:15:00,222.97,223.2,222.77,222.88,3886.0,213.5763,213.7966,213.3847,213.4901,3886.0
2022-01-20 14:20:00,222.81,223.17,222.79,222.86,3007.0,213.423,213.7678,213.4038,213.4709,3007.0
2022-01-20 14:25:00,222.88,222.96,222.37,222.54,4006.0,213.4901,213.5667,213.0015,213.1644,4006.0
2022-01-20 14:30:00,221.95,222.38,221.86,222.02,4508.0,212.5992,213.0111,212.513,212.6663,4508.0
2022-01-20 14:35:00,221.89,222.07,221.32,221.48,2400.0,212.5418,212.7142,211.9958,212.149,2400.0
2022-01-20 14:40:00,221.45,221.62,221.3,221.35,3169.0,212.1203,212.2831,211.9766,212.0245,3169.0
2022-01-20 14:45:00,221.67,221.75,221.12,221.51,2685.0,212.331,212.4077,211.8042,212.1778,2685.0
2022-01-20 14:50:00,221.56,221.6,220.89,221.38,2954.0,212.2257,212.264,211.5839,212.0533,2954.0
2022-01-20 14:55:00,221.55,221.58,221.05,221.32,1859.0,212.2161,212.2448,211.7372,211.9958,1859.0
2022-01-20 15:00:00,221.66,221.66,220.26,220.3,2334.0,212.3215,212.3215,210.9804,211.0188,2334.0
2022-01-20 15:05:00,220.58,220.58,219.98,220.09,2261.0,211.287,211.287,210.7122,210.8176,2261.0
2022-01-20 15:10:00,220.12,220.13,219.82,219.9,3991.0,210.8463,210.8559,210.559,210.6356,3991.0
2022-01-20 15:15:00,220.19,220.24,219.52,220.23,6054.0,210.9134,210.9613,210.2716,210.9517,6054.0
2022-01-20 15:20:00,220.1,220.1,219.14,219.36,5908.0,210.8272,210.8272,209.9076,210.1184,5908.0
2022-01-20 15:25:00,219.31,219.31,218.71,219.29,5427.0,210.0705,210.0705,209.4957,210.0513,5427.0
2022-01-20 15:30:00,218.88,219.17,218.6,218.66,5183.0,209.6586,209.9364,209.3904,209.4478,5183.0
2022-01-20 15:35:00,218.63,218.63,217.76,218.41,12027.0,209.4191,209.4191,208.5858,209.2084,12027.0
2022-01-20 15:40:00,218.38,218.44,217.78,217.91,9403.0,209.1796,209.2371,208.6049,208.7294,9403.0
2022-01-20 15:45:00,217.77,217.83,217.12,217.13,12197.0,208.5953,208.6528,207.9727,207.9823,12197.0
2022-01-20 15:50:00,217.06,217.61,216.62,216.68,33589.0,207.9153,208.4421,207.4938,207.5513,33589.0
2022-01-20 15:55:00,216.63,217.4,216.37,217.19,87113.0,207.5034,208.2409,207.2543,208.0398,87113.0
2022-01-21 09:30:00,214.04,215.88,212.06,215.88,64054.0,205.0225,206.785,203.1259,206.785,64054.0
2022-01-21 09:35:00,215.58,215.65,214.23,214.48,20276.0,206.4976,206.5647,205.2045,205.4439,20276.0
2022-01-21 09:40:00,214.69,214.84,211.59,211.67,24086.0,205.6451,205.7888,202.6757,202.7523,24086.0
2022-01-21 09:45:00,211.65,215.64,211.64,214.8,15635.0,202.7332,206.5551,202.7236,205.7505,15635.0
2022-01-21 09:50:00,214.61,214.61,211.85,212.77,6565.0,205.5685,205.5685,202.9247,203.806,6565.0
2022-01-21 09:55:00,213.06,213.07,211.81,212.14,7899.0,204.0838,204.0934,202.8864,203.2025,7899.0
2022-01-21 10:00:00,212.5,212.5,210.56,211.05,9420.0,203.5474,203.5474,201.6891,202.1585,9420.0
2022-01-21 10:05:00,211.5,212.5,210.45,210.55,12175.0,202.5895,203.5474,201.5837,201.6795,12175.0
2022-01-21 10:10:00,210.5,210.51,208.03,208.62,22451.0,201.6316,201.6412,199.2657,199.8308,22451.0
2022-01-21 10:15:00,208.61,209.47,208.17,208.27,7558.0,199.8213,200.645,199.3998,199.4956,7558.0
2022-01-21 10:20:00,208.59,209.6,207.74,209.3,17672.0,199.8021,200.7695,198.9879,200.4822,17672.0
2022-01-21 10:25:00,209.18,210.48,208.75,210.08,27702.0,200.3672,201.6125,199.9554,201.2293,27702.0
2022-01-21 10:30:00,210.08,213.98,210.04,213.5,16309.0,201.2293,204.965,201.191,204.5052,16309.0
2022-01-21 10:35:00,213.51,214.37,213.47,214.01,17959.0,204.5148,205.3386,204.4765,204.9937,17959.0
2022-01-21 10:40:00,214.01,215.48,213.51,215.48,14292.0,204.9937,206.4018,204.5148,206.4018,14292.0
2022-01-21 10:45:00,215.56,215.9,214.58,215.58,6455.0,206.4784,206.8041,205.5397,206.4976,6455.0
2022-01-21 10:50:00,215.9,217.08,215.85,216.76,5115.0,206.8041,207.9344,206.7562,207.6279,5115.0
2022-01-21 10:55:00,217.0,217.28,215.76,216.22,4849.0,207.8578,208.126,206.67,207.1106,4849.0
2022-01-21 11:00:00,216.55,216.61,215.75,216.33,2100.0,207.4267,207.4842,206.6604,207.216,2100.0
2022-01-21 11:05:00,216.64,217.3,216.4,217.3,2201.0,207.5129,208.1451,207.2831,208.1451,2201.0
2022-01-21 11:10:00,217.27,217.98,216.44,216.88,8285.0,208.1164,208.7965,207.3214,207.7428,8285.0
2022-01-21 11:15:00,217.18,217.84,216.63,217.66,3903.0,208.0302,208.6624,207.5034,208.49,3903.0
2022-01-21 11:20:00,217.18,219.49,217.18,219.21,8458.0,208.0302,210.2429,208.0302,209.9747,8458.0
2022-01-21 11:25:00,219.32,219.36,217.65,218.25,4899.0,210.08,210.1184,208.4804,209.0551,4899.0
2022-01-21 11:30:00,218.41,218.81,217.04,218.81,1830.0,209.2084,209.5915,207.8961,209.5915,1830.0
2022-01-21 11:35:00,218.82,218.86,216.12,216.15,5345.0,209.6011,209.6394,207.0149,207.0436,5345.0
2022-01-21 11:40:00,216.79,217.55,216.72,216.92,4481.0,207.6566,208.3846,207.5896,207.7812,4481.0
2022-01-21 11:45:00,216.96,217.09,215.57,216.01,5064.0,207.8195,207.944,206.488,206.9095,5064.0
2022-01-21 11:50:00,216.53,216.64,216.25,216.46,1837.0,207.4076,207.5129,207.1394,207.3405,1837.0
2022-01-21 11:55:00,215.78,216.8,215.78,216.67,2766.0,206.6892,207.6662,206.6892,207.5417,2766.0
2022-01-21 12:00:00,216.47,217.1,216.34,216.68,2199.0,207.3501,207.9536,207.2256,207.5513,2199.0
2022-01-21 12:05:00,217.09,217.22,216.61,216.61,1253.0,207.944,208.0685,207.4842,207.4842,1253.0
2022-01-21 12:10:00,216.45,216.58,215.89,216.32,3349.0,207.331,207.4555,206.7945,207.2064,3349.0
2022-01-21 12:15:00,216.46,217.18,215.79,216.21,1797.0,207.3405,208.0302,206.6988,207.1011,1797.0
2022-01-21 12:20:00,216.0,216.34,215.45,216.34,2619.0,206.8999,207.2256,206.3731,207.2256,2619.0
2022-01-21 12:25:00,216.46,216.97,216.31,216.39,2423.0,207.3405,207.829,207.1968,207.2735,2423.0
2022-01-21 12:30:00,216.21,216.24,215.82,216.03,3873.0,207.1011,207.1298,206.7275,206.9286,3873.0
2022-01-21 12:35:00,216.22,216.98,215.46,216.14,2978.0,207.1106,207.8386,206.3827,207.034,2978.0
2022-01-21 12:40:00,216.19,216.62,215.73,215.91,6163.0,207.0819,207.4938,206.6413,206.8137,6163.0
2022-01-21 12:45:00,215.5,216.47,215.43,215.43,4242.0,206.421,207.3501,206.3539,206.3539,4242.0
2022-01-21 12:50:00,214.92,215.93,214.92,215.47,5472.0,205.8654,206.8329,205.8654,206.3922,5472.0
2022-01-21 12:55:00,215.41,216.11,215.25,215.5,4196.0,206.3348,207.0053,206.1815,206.421,4196.0
2022-01-21 13:00:00,215.7,216.18,215.23,215.23,7503.0,206.6125,207.0723,206.1623,206.1623,7503.0
2022-01-21 13:05:00,215.24,215.52,214.97,215.19,6794.0,206.1719,206.4401,205.9133,206.124,6794.0
2022-01-21 13:10:00,215.21,216.75,215.21,216.2,7927.0,206.1432,207.6183,206.1432,207.0915,7927.0
2022-01-21 13:15:00,215.94,215.94,215.04,215.04,2605.0,206.8424,206.8424,205.9804,205.9804,2605.0
2022-01-21 13:20:00,214.34,214.56,214.03,214.56,4996.0,205.3098,205.5206,205.0129,205.5206,4996.0
2022-01-21 13:25:00,214.41,214.97,214.27,214.71,4771.0,205.3769,205.9133,205.2428,205.6643,4771.0
2022-01-21 13:30:00,214.57,215.63,214.57,215.63,1904.0,205.5302,206.5455,205.5302,206.5455,1904.0
2022-01-21 13:35:00,215.24,216.02,214.91,215.41,4888.0,206.1719,206.9191,205.8558,206.3348,4888.0
2022-01-21 13:40:00,215.66,216.04,215.59,215.8,1401.0,206.5742,206.9382,206.5072,206.7083,1401.0
2022-01-21 13:45:00,215.52,215.79,215.1,215.68,5329.0,206.4401,206.6988,206.0378,206.5934,5329.0
2022-01-21 13:50:00,215.55,216.33,215.17,215.66,2530.0,206.4689,207.216,206.1049,206.5742,2530.0
2022-01-21 13:55:00,215.59,215.6,214.61,214.67,4266.0,206.5072,206.5168,205.5685,205.6259,4266.0
2022-01-21 14:00:00,215.22,215.22,214.55,214.77,1800.0,206.1528,206.1528,205.511,205.7217,1800.0
2022-01-21 14:05:00,214.93,215.41,214.52,214.89,3009.0,205.875,206.3348,205.4823,205.8367,3009.0
2022-01-21 14:10:00,214.78,215.38,214.65,214.91,4078.0,205.7313,206.306,205.6068,205.8558,4078.0
2022-01-21 14:15:00,215.11,215.12,214.5,214.88,2561.0,206.0474,206.057,205.4631,205.8271,2561.0
2022-01-21 14:20:00,214.88,215.25,214.52,215.25,2166.0,205.8271,206.1815,205.4823,206.1815,2166.0
2022-01-21 14:25:00,215.13,215.13,213.72,213.9,4880.0,206.0666,206.0666,204.716,204.8884,4880.0
2022-01-21 14:30:00,213.66,214.13,213.59,213.83,3167.0,204.6585,205.1087,204.5914,204.8213,3167.0
2022-01-21 14:35:00,213.72,215.0,213.54,214.72,7703.0,204.716,205.942,204.5435,205.6738,7703.0
2022-01-21 14:40:00,214.71,214.93,214.15,214.15,2925.0,205.6643,205.875,205.1279,205.1279,2925.0
2022-01-21 14:45:00,213.96,214.61,213.96,214.33,5071.0,204.9459,205.5685,204.9459,205.3003,5071.0
2022-01-21 14:50:00,214.15,214.15,213.36,213.36,2485.0,205.1279,205.1279,204.3711,204.3711,2485.0
2022-01-21 14:55:00,213.49,213.55,212.36,212.64,7446.0,204.4957,204.5531,203.4133,203.6815,7446.0
2022-01-21 15:00:00,212.72,213.33,212.36,212.41,13110.0,203.7581,204.3424,203.4133,203.4612,13110.0
2022-01-21 15:05:00,212.31,212.49,211.86,212.14,14385.0,203.3654,203.5378,202.9343,203.2025,14385.0
2022-01-21 15:10:00,211.99,212.53,211.92,212.19,7398.0,203.0589,203.5761,202.9918,203.2504,7398.0
2022-01-21 15:15:00,211.92,213.75,211.78,213.4,10290.0,202.9918,204.7447,202.8577,204.4094,10290.0
2022-01-21 15:20:00,213.26,213.26,212.35,212.56,10811.0,204.2753,204.2753,203.4037,203.6048,10811.0
2022-01-21 15:25:00,212.62,212.64,211.85,212.02,9225.0,203.6623,203.6815,202.9247,203.0876,9225.0
2022-01-21 15:30:00,212.09,213.24,212.0,212.89,13476.0,203.1546,204.2562,203.0684,203.9209,13476.0
2022-01-21 15:35:00,212.83,213.98,212.83,213.75,14013.0,203.8635,204.965,203.8635,204.7447,14013.0
2022-01-21 15:40:00,214.09,214.54,213.79,214.02,13187.0,205.0704,205.5014,204.783,205.0033,13187.0
2022-01-21 15:45:00,213.78,214.23,213.39,213.95,23510.0,204.7734,205.2045,204.3999,204.9363,23510.0
2022-01-21 15:50:00,213.83,213.94,213.19,213.19,36401.0,204.8213,204.9267,204.2083,204.2083,36401.0
2022-01-21 15:55:00,213.18,213.7,212.63,212.63,79991.0,204.1987,204.6968,203.6719,203.6719,79991.0
2022-01-24 09:30:00,205.96,206.99,203.21,206.34,53530.0,197.2829,198.2695,194.6488,197.6469,53530.0
2022-01-24 09:35:00,206.5,207.75,205.82,206.61,24924.0,197.8001,198.9975,197.1488,197.9055,24924.0
2022-01-24 09:40:00,206.52,208.37,204.1,204.17,23210.0,197.8193,199.5914,195.5013,195.5683,23210.0
2022-01-24 09:45:00,204.45,206.44,204.1,204.84,46195.0,195.8365,197.7427,195.5013,196.2101,46195.0
2022-01-24 09:50:00,205.49,206.0,204.33,205.44,27746.0,196.8327,197.3212,195.7216,196.7848,27746.0
2022-01-24 09:55:00,205.46,207.0,203.5,204.29,16774.0,196.804,198.2791,194.9265,195.6833,16774.0
2022-01-24 10:00:00,203.95,204.84,203.0,203.13,28441.0,195.3576,196.2101,194.4476,194.5721,28441.0
2022-01-24 10:05:00,203.02,203.24,200.25,200.42,27211.0,194.4668,194.6775,191.8135,191.9763,27211.0
2022-01-24 10:10:00,200.28,202.08,199.12,201.4,24094.0,191.8422,193.5664,190.7311,192.915,24094.0
2022-01-24 10:15:00,201.86,202.25,200.87,200.93,4250.0,193.3556,193.7292,192.4073,192.4648,4250.0
2022-01-24 10:20:00,200.77,203.0,200.76,202.57,8364.0,192.3116,194.4476,192.302,194.0357,8364.0
2022-01-24 10:25:00,203.5,203.74,202.56,202.63,13620.0,194.9265,195.1564,194.0261,194.0932,13620.0
2022-01-24 10:30:00,202.59,204.08,202.1,203.52,31151.0,194.0549,195.4821,193.5855,194.9457,31151.0
2022-01-24 10:35:00,203.37,204.8,202.58,203.43,9142.0,194.802,196.1718,194.0453,194.8595,9142.0
2022-01-24 10:40:00,203.4,204.26,202.72,203.78,8252.0,194.8307,195.6545,194.1794,195.1947,8252.0
2022-01-24 10:45:00,203.54,203.54,200.6,201.06,6537.0,194.9649,194.9649,192.1487,192.5893,6537.0
2022-01-24 10:50:00,200.87,202.85,200.5,202.85,7043.0,192.4073,194.3039,192.0529,194.3039,7043.0
2022-01-24 10:55:00,202.44,203.0,201.27,201.69,8424.0,193.9112,194.4476,192.7905,193.1928,8424.0
2022-01-24 11:00:00,201.33,201.36,200.5,200.51,12165.0,192.848,192.8767,192.0529,192.0625,12165.0
2022-01-24 11:05:00,200.5,201.0,199.86,200.2,9311.0,192.0529,192.5319,191.4399,191.7656,9311.0
2022-01-24 11:10:00,200.2,200.21,198.87,199.41,15207.0,191.7656,191.7751,190.4916,191.0088,15207.0
2022-01-24 11:15:00,199.0,199.91,198.56,199.91,8304.0,190.6161,191.4878,190.1947,191.4878,8304.0
2022-01-24 11:20:00,199.92,201.22,199.53,199.87,8607.0,191.4974,192.7426,191.1238,191.4495,8607.0
2022-01-24 11:25:00,199.33,200.09,198.9,200.09,7492.0,190.9322,191.6602,190.5203,191.6602,7492.0
2022-01-24 11:30:00,200.75,201.99,200.14,200.93,14695.0,192.2924,193.4802,191.7081,192.4648,14695.0
2022-01-24 11:35:00,201.43,202.22,200.52,200.84,10002.0,192.9437,193.7005,192.0721,192.3786,10002.0
2022-01-24 11:40:00,201.05,201.13,200.09,200.86,13849.0,192.5798,192.6564,191.6602,192.3978,13849.0
2022-01-24 11:45:00,201.06,201.66,198.78,198.78,6123.0,192.5893,193.1641,190.4054,190.4054,6123.0
2022-01-24 11:50:00,198.87,200.76,198.86,200.57,8586.0,190.4916,192.302,190.482,192.12,8586.0
2022-01-24 11:55:00,201.0,201.65,200.52,201.65,3213.0,192.5319,193.1545,192.0721,193.1545,3213.0
2022-01-24 12:00:00,201.44,201.49,200.09,200.53,10316.0,192.9533,193.0012,191.6602,192.0817,10316.0
2022-01-24 12:05:00,200.16,200.3,199.18,199.18,2993.0,191.7272,191.8614,190.7885,190.7885,2993.0
2022-01-24 12:10:00,199.28,199.64,198.0,198.02,11942.0,190.8843,191.2292,189.6583,189.6774,11942.0
2022-01-24 12:15:00,198.12,198.13,197.14,197.73,12997.0,189.7732,189.7828,188.8345,189.3996,12997.0
2022-01-24 12:20:00,197.73,199.37,197.73,198.15,10265.0,189.3996,190.9705,189.3996,189.8019,10265.0
2022-01-24 12:25:00,197.88,199.08,197.17,199.08,14292.0,189.5433,190.6928,188.8632,190.6928,14292.0
2022-01-24 12:30:00,198.83,199.28,198.07,198.56,10664.0,190.4533,190.8843,189.7253,190.1947,10664.0
2022-01-24 12:35:00,198.59,198.67,197.71,198.63,6181.0,190.2234,190.3,189.3805,190.2617,6181.0
2022-01-24 12:40:00,198.75,199.74,198.45,199.46,4790.0,190.3767,191.3249,190.0893,191.0567,4790.0
2022-01-24 12:45:00,199.55,200.29,199.54,200.11,7604.0,191.1429,191.8518,191.1334,191.6794,7604.0
2022-01-24 12:50:00,199.82,200.93,199.43,200.74,6137.0,191.4016,192.4648,191.028,192.2828,6137.0
2022-01-24 12:55:00,200.71,201.4,200.41,200.72,3964.0,192.2541,192.915,191.9667,192.2637,3964.0
2022-01-24 13:00:00,201.03,201.54,200.62,201.34,3835.0,192.5606,193.0491,192.1679,192.8575,3835.0
2022-01-24 13:05:00,201.53,202.88,201.32,202.34,4324.0,193.0395,194.3327,192.8384,193.8154,4324.0
2022-01-24 13:10:00,202.55,204.12,202.55,203.61,12426.0,194.0166,195.5204,194.0166,195.0319,12426.0
2022-01-24 13:15:00,203.87,204.54,203.55,204.34,8893.0,195.2809,195.9227,194.9744,195.7311,8893.0
2022-01-24 13:20:00,204.46,204.51,201.93,202.47,10038.0,195.8461,195.894,193.4227,193.9399,10038.0
2022-01-24 13:25:00,201.54,202.79,201.54,202.19,5191.0,193.0491,194.2464,193.0491,193.6717,5191.0
2022-01-24 13:30:00,202.04,203.58,202.04,203.56,2793.0,193.528,195.0032,193.528,194.984,2793.0
2022-01-24 13:35:00,203.26,203.88,202.14,203.64,2876.0,194.6966,195.2905,193.6238,195.0606,2876.0
2022-01-24 13:40:00,203.37,203.71,202.24,202.24,4040.0,194.802,195.1277,193.7196,193.7196,4040.0
2022-01-24 13:45:00,202.91,204.0,202.71,204.0,2669.0,194.3614,195.4055,194.1698,195.4055,2669.0
2022-01-24 13:50:00,204.02,205.0,203.61,204.78,13697.0,195.4246,196.3633,195.0319,196.1526,13697.0
2022-01-24 13:55:00,204.99,206.56,204.49,206.34,12010.0,196.3538,197.8576,195.8748,197.6469,12010.0
2022-01-24 14:00:00,206.34,207.31,205.75,206.12,14828.0,197.6469,198.576,197.0817,197.4362,14828.0
2022-01-24 14:05:00,206.18,207.06,205.88,206.66,12002.0,197.4936,198.3366,197.2063,197.9534,12002.0
2022-01-24 14:10:00,207.0,207.6,204.87,205.47,11862.0,198.2791,198.8538,196.2388,196.8135,11862.0
2022-01-24 14:15:00,205.5,206.15,204.87,205.16,10073.0,196.8423,197.4649,196.2388,196.5166,10073.0
2022-01-24 14:20:00,205.62,206.0,204.55,204.56,5340.0,196.9572,197.3212,195.9323,195.9419,5340.0
2022-01-24 14:25:00,204.85,204.96,204.19,204.5,4065.0,196.2197,196.325,195.5875,195.8844,4065.0
2022-01-24 14:30:00,204.53,205.16,204.11,204.42,4796.0,195.9131,196.5166,195.5108,195.8078,4796.0
2022-01-24 14:35:00,203.99,204.14,202.95,202.96,2358.0,195.3959,195.5396,194.3997,194.4093,2358.0
2022-01-24 14:40:00,203.2,204.14,203.2,203.73,4623.0,194.6392,195.5396,194.6392,195.1468,4623.0
2022-01-24 14:45:00,204.05,204.59,203.08,204.59,6019.0,195.4534,195.9706,194.5242,195.9706,6019.0
2022-01-24 14:50:00,204.55,204.62,203.82,204.44,4123.0,195.9323,195.9993,195.2331,195.8269,4123.0
2022-01-24 14:55:00,204.15,205.92,203.61,205.92,4178.0,195.5492,197.2446,195.0319,197.2446,4178.0
2022-01-24 15:00:00,205.79,206.45,205.5,206.15,11132.0,197.1201,197.7523,196.8423,197.4649,11132.0
2022-01-24 15:05:00,206.0,206.94,205.06,206.94,18738.0,197.3212,198.2216,196.4208,198.2216,18738.0
2022-01-24 15:10:00,206.65,207.68,206.65,207.57,8400.0,197.9438,198.9304,197.9438,198.8251,8400.0
2022-01-24 15:15:00,207.64,208.59,206.88,207.23,5791.0,198.8921,199.8021,198.1641,198.4994,5791.0
2022-01-24 15:20:00,207.33,208.48,207.33,207.81,10051.0,198.5952,199.6967,198.5952,199.055,10051.0
2022-01-24 15:25:00,208.1,208.7,207.5,208.54,8450.0,199.3327,199.9075,198.758,199.7542,8450.0
2022-01-24 15:30:00,207.92,210.5,207.61,209.71,22634.0,199.1603,201.6316,198.8634,200.8749,22634.0
2022-01-24 15:35:00,210.05,211.36,210.01,211.28,18965.0,201.2006,202.4554,201.1623,202.3788,18965.0
2022-01-24 15:40:00,211.3,211.51,209.84,210.35,23255.0,202.3979,202.5991,200.9994,201.4879,23255.0
2022-01-24 15:45:00,210.35,211.82,210.35,211.19,28822.0,201.4879,202.896,201.4879,202.2926,28822.0
2022-01-24 15:50:00,211.39,212.78,211.39,211.97,22121.0,202.4841,203.8156,202.4841,203.0397,22121.0
2022-01-24 15:55:00,212.16,212.52,211.32,211.82,87620.0,203.2217,203.5665,202.4171,202.896,87620.0
2022-01-25 09:30:00,208.11,209.15,206.85,208.82,35726.0,199.3423,200.3385,198.1354,200.0224,35726.0
2022-01-25 09:35:00,208.7,210.84,208.5,209.03,24268.0,199.9075,201.9573,199.7159,200.2236,24268.0
2022-01-25 09:40:00,208.55,208.67,206.77,207.64,6742.0,199.7638,199.8787,198.0588,198.8921,6742.0
2022-01-25 09:45:00,207.11,207.48,205.03,207.13,3216.0,198.3844,198.7389,196.3921,198.4036,3216.0
2022-01-25 09:50:00,206.04,207.21,205.01,205.2,5400.0,197.3595,198.4802,196.3729,196.5549,5400.0
2022-01-25 09:55:00,205.34,206.82,205.2,206.82,11966.0,196.689,198.1067,196.5549,198.1067,11966.0
2022-01-25 10:00:00,205.68,206.36,204.65,204.83,5042.0,197.0147,197.666,196.0281,196.2005,5042.0
2022-01-25 10:05:00,205.22,205.63,204.53,205.0,8703.0,196.5741,196.9668,195.9131,196.3633,8703.0
2022-01-25 10:10:00,205.02,206.57,205.0,206.56,5661.0,196.3825,197.8672,196.3633,197.8576,5661.0
2022-01-25 10:15:00,207.75,208.07,207.22,207.96,6431.0,198.9975,199.304,198.4898,199.1986,6431.0
2022-01-25 10:20:00,207.4,207.4,206.68,206.8,5279.0,198.6622,198.6622,197.9726,198.0875,5279.0
2022-01-25 10:25:00,206.72,209.4,206.68,209.38,3853.0,198.0109,200.578,197.9726,200.5588,3853.0
2022-01-25 10:30:00,209.21,209.21,208.29,208.59,1940.0,200.396,200.396,199.5147,199.8021,1940.0
2022-01-25 10:35:00,208.66,209.53,207.13,207.94,6422.0,199.8691,200.7025,198.4036,199.1795,6422.0
2022-01-25 10:40:00,207.9,209.64,207.5,209.64,7490.0,199.1412,200.8079,198.758,200.8079,7490.0
2022-01-25 10:45:00,209.29,209.31,208.35,208.86,2443.0,200.4726,200.4918,199.5722,200.0607,2443.0
2022-01-25 10:50:00,208.54,209.03,208.15,208.16,2217.0,199.7542,200.2236,199.3806,199.3902,2217.0
2022-01-25 10:55:00,208.18,208.18,206.69,207.13,4290.0,199.4094,199.4094,197.9821,198.4036,4290.0
2022-01-25 11:00:00,207.0,207.16,206.47,207.16,2470.0,198.2791,198.4323,197.7714,198.4323,2470.0
2022-01-25 11:05:00,207.11,207.21,206.26,206.68,2662.0,198.3844,198.4802,197.5703,197.9726,2662.0
2022-01-25 11:10:00,206.93,206.93,205.69,206.02,2411.0,198.212,198.212,197.0243,197.3404,2411.0
2022-01-25 11:15:00,206.25,207.54,205.94,207.34,4869.0,197.5607,198.7963,197.2637,198.6048,4869.0
2022-01-25 11:20:00,207.63,208.15,207.47,207.86,4508.0,198.8825,199.3806,198.7293,199.1028,4508.0
2022-01-25 11:25:00,208.14,208.38,207.72,208.31,2186.0,199.3711,199.6009,198.9687,199.5339,2186.0
2022-01-25 11:30:00,208.41,208.45,207.39,207.39,5705.0,199.6297,199.668,198.6526,198.6526,5705.0
2022-01-25 11:35:00,207.05,207.34,206.0,206.39,2761.0,198.327,198.6048,197.3212,197.6948,2761.0
2022-01-25 11:40:00,206.13,207.08,206.13,206.84,3606.0,197.4457,198.3557,197.4457,198.1258,3606.0
2022-01-25 11:45:00,207.01,207.74,206.89,206.89,1868.0,198.2887,198.9879,198.1737,198.1737,1868.0
2022-01-25 11:50:00,207.17,208.26,207.15,208.0,2323.0,198.4419,199.486,198.4228,199.237,2323.0
2022-01-25 11:55:00,208.03,208.03,206.14,206.31,4572.0,199.2657,199.2657,197.4553,197.6181,4572.0
2022-01-25 12:00:00,206.13,206.6,205.96,206.31,4169.0,197.4457,197.8959,197.2829,197.6181,4169.0
2022-01-25 12:05:00,206.99,207.29,206.57,206.57,1681.0,198.2695,198.5569,197.8672,197.8672,1681.0
2022-01-25 12:10:00,206.78,206.78,206.29,206.29,800.0,198.0683,198.0683,197.599,197.599,800.0
2022-01-25 12:15:00,206.48,206.94,205.36,205.92,5867.0,197.781,198.2216,196.7082,197.2446,5867.0
2022-01-25 12:20:00,206.38,207.47,206.14,206.43,10038.0,197.6852,198.7293,197.4553,197.7331,10038.0
2022-01-25 12:25:00,206.38,206.92,206.37,206.59,6247.0,197.6852,198.2025,197.6756,197.8864,6247.0
2022-01-25 12:30:00,206.4,206.48,205.69,205.7,1719.0,197.7044,197.781,197.0243,197.0338,1719.0
2022-01-25 12:35:00,205.89,205.89,205.2,205.4,4019.0,197.2158,197.2158,196.5549,196.7465,4019.0
2022-01-25 12:40:00,205.4,206.08,204.96,205.9,8027.0,196.7465,197.3978,196.325,197.2254,8027.0
2022-01-25 12:45:00,205.89,205.9,204.92,205.38,5528.0,197.2158,197.2254,196.2867,196.7273,5528.0
2022-01-25 12:50:00,204.96,205.52,204.78,205.24,3490.0,196.325,196.8614,196.1526,196.5932,3490.0
2022-01-25 12:55:00,205.23,205.71,204.14,205.71,2931.0,196.5837,197.0434,195.5396,197.0434,2931.0
2022-01-25 13:00:00,205.64,205.64,204.77,205.15,3204.0,196.9764,196.9764,196.143,196.507,3204.0
2022-01-25 13:05:00,205.0,205.12,204.39,204.89,2602.0,196.3633,196.4783,195.779,196.258,2602.0
2022-01-25 13:10:00,205.1,205.35,204.85,205.15,2544.0,196.4591,196.6986,196.2197,196.507,2544.0
2022-01-25 13:15:00,204.81,205.46,204.68,205.28,11487.0,196.1813,196.804,196.0568,196.6315,11487.0
2022-01-25 13:20:00,205.28,206.17,205.19,205.92,5544.0,196.6315,197.484,196.5453,197.2446,5544.0
2022-01-25 13:25:00,206.03,207.49,205.48,207.25,2945.0,197.3499,198.7484,196.8231,198.5185,2945.0
2022-01-25 13:30:00,206.99,208.41,206.9,207.93,3755.0,198.2695,199.6297,198.1833,199.1699,3755.0
2022-01-25 13:35:00,207.95,208.03,206.96,207.81,8647.0,199.1891,199.2657,198.2408,199.055,8647.0
2022-01-25 13:40:00,207.92,207.92,207.43,207.43,4417.0,199.1603,199.1603,198.691,198.691,4417.0
2022-01-25 13:45:00,207.74,208.0,207.09,207.75,4631.0,198.9879,199.237,198.3653,198.9975,4631.0
2022-01-25 13:50:00,207.86,208.29,207.6,208.29,3073.0,199.1028,199.5147,198.8538,199.5147,3073.0
2022-01-25 13:55:00,208.16,208.23,207.53,208.18,3200.0,199.3902,199.4573,198.7868,199.4094,3200.0
2022-01-25 14:00:00,208.25,208.4,207.72,207.91,2527.0,199.4764,199.6201,198.9687,199.1507,2527.0
2022-01-25 14:05:00,207.88,208.1,207.57,207.79,7413.0,199.122,199.3327,198.8251,199.0358,7413.0
2022-01-25 14:10:00,207.76,208.57,207.59,208.57,5218.0,199.0071,199.7829,198.8442,199.7829,5218.0
2022-01-25 14:15:00,208.45,208.85,208.22,208.51,4539.0,199.668,200.0511,199.4477,199.7255,4539.0
2022-01-25 14:20:00,208.46,208.79,208.29,208.29,4496.0,199.6776,199.9937,199.5147,199.5147,4496.0
2022-01-25 14:25:00,208.23,208.56,207.97,208.27,6086.0,199.4573,199.7734,199.2082,199.4956,6086.0
2022-01-25 14:30:00,208.35,208.71,207.51,207.51,8659.0,199.5722,199.917,198.7676,198.7676,8659.0
2022-01-25 14:35:00,207.69,208.21,207.55,208.21,8048.0,198.94,199.4381,198.8059,199.4381,8048.0
2022-01-25 14:40:00,208.03,209.27,208.03,209.0,8824.0,199.2657,200.4534,199.2657,200.1948,8824.0
2022-01-25 14:45:00,209.15,209.25,208.76,208.76,7894.0,200.3385,200.4343,199.9649,199.9649,7894.0
2022-01-25 14:50:00,208.7,208.99,208.38,208.72,6333.0,199.9075,200.1852,199.6009,199.9266,6333.0
2022-01-25 14:55:00,208.65,210.17,208.65,210.17,8941.0,199.8596,201.3155,199.8596,201.3155,8941.0
2022-01-25 15:00:00,209.95,210.0,208.88,209.07,5801.0,201.1048,201.1527,200.0799,200.2619,5801.0
2022-01-25 15:05:00,208.94,209.07,208.04,208.43,6521.0,200.1373,200.2619,199.2753,199.6488,6521.0
2022-01-25 15:10:00,208.23,208.42,207.89,208.12,6725.0,199.4573,199.6393,199.1316,199.3519,6725.0
2022-01-25 15:15:00,208.12,209.35,208.12,209.31,7404.0,199.3519,200.5301,199.3519,200.4918,7404.0
2022-01-25 15:20:00,209.17,209.29,208.2,208.2,10411.0,200.3577,200.4726,199.4285,199.4285,10411.0
2022-01-25 15:25:00,207.89,207.89,206.63,207.05,9870.0,199.1316,199.1316,197.9247,198.327,9870.0
2022-01-25 15:30:00,206.95,207.17,206.39,206.8,11273.0,198.2312,198.4419,197.6948,198.0875,11273.0
2022-01-25 15:35:00,206.86,208.01,206.46,207.88,11563.0,198.145,199.2465,197.7618,199.122,11563.0
2022-01-25 15:40:00,207.89,208.46,207.55,207.58,11607.0,199.1316,199.6776,198.8059,198.8346,11607.0
2022-01-25 15:45:00,207.61,208.26,207.16,207.36,14879.0,198.8634,199.486,198.4323,198.6239,14879.0
2022-01-25 15:50:00,207.35,207.63,205.95,206.25,21008.0,198.6143,198.8825,197.2733,197.5607,21008.0
2022-01-25 15:55:00,206.51,206.86,205.96,206.02,78845.0,197.8097,198.145,197.2829,197.3404,78845.0
2022-01-26 09:30:00,211.55,212.0,209.51,210.0,26674.0,202.6374,203.0684,200.6833,201.1527,26674.0
2022-01-26 09:35:00,210.34,210.75,209.75,209.75,8011.0,201.4784,201.8711,200.9132,200.9132,8011.0
2022-01-26 09:40:00,210.09,210.76,208.46,209.0,5532.0,201.2389,201.8807,199.6776,200.1948,5532.0
2022-01-26 09:45:00,209.16,210.66,209.01,210.4,9903.0,200.3481,201.7849,200.2044,201.5358,9903.0
2022-01-26 09:50:00,210.34,211.73,210.09,211.72,9782.0,201.4784,202.8098,201.2389,202.8002,9782.0
2022-01-26 09:55:00,211.73,214.38,211.58,214.14,16190.0,202.8098,205.3482,202.6661,205.1183,16190.0
2022-01-26 10:00:00,214.38,214.65,213.76,213.81,9700.0,205.3482,205.6068,204.7543,204.8022,9700.0
2022-01-26 10:05:00,214.0,214.17,213.81,214.17,6820.0,204.9842,205.147,204.8022,205.147,6820.0
2022-01-26 10:10:00,214.08,214.1,212.37,212.7,5727.0,205.0608,205.08,203.4228,203.7389,5727.0
2022-01-26 10:15:00,212.63,213.06,212.06,213.06,7907.0,203.6719,204.0838,203.1259,204.0838,7907.0
2022-01-26 10:20:00,212.95,213.35,209.92,210.04,10095.0,203.9784,204.3616,201.0761,201.191,10095.0
2022-01-26 10:25:00,210.0,210.95,210.0,210.5,3434.0,201.1527,202.0627,201.1527,201.6316,3434.0
2022-01-26 10:30:00,210.21,210.6,209.61,210.05,5368.0,201.3538,201.7274,200.7791,201.2006,5368.0
2022-01-26 10:35:00,210.14,211.03,209.82,209.82,3790.0,201.2868,202.1393,200.9803,200.9803,3790.0
2022-01-26 10:40:00,210.28,210.38,209.43,209.54,2961.0,201.4209,201.5167,200.6067,200.7121,2961.0
2022-01-26 10:45:00,209.48,209.84,208.56,208.68,4004.0,200.6546,200.9994,199.7734,199.8883,4004.0
2022-01-26 10:50:00,208.68,209.13,208.13,208.15,7580.0,199.8883,200.3193,199.3615,199.3806,7580.0
2022-01-26 10:55:00,207.81,209.08,207.42,209.08,4213.0,199.055,200.2714,198.6814,200.2714,4213.0
2022-01-26 11:00:00,208.68,208.85,208.19,208.6,2400.0,199.8883,200.0511,199.4189,199.8117,2400.0
2022-01-26 11:05:00,208.88,210.52,208.88,210.52,4189.0,200.0799,201.6508,200.0799,201.6508,4189.0
2022-01-26 11:10:00,210.37,210.45,209.77,210.02,7927.0,201.5071,201.5837,200.9324,201.1718,7927.0
2022-01-26 11:15:00,210.24,210.78,210.22,210.33,3185.0,201.3826,201.8998,201.3634,201.4688,3185.0
2022-01-26 11:20:00,210.32,211.16,210.23,210.58,3020.0,201.4592,202.2638,201.373,201.7083,3020.0
2022-01-26 11:25:00,210.69,211.09,210.15,210.15,2400.0,201.8136,202.1968,201.2964,201.2964,2400.0
2022-01-26 11:30:00,210.1,210.84,209.44,209.72,6417.0,201.2485,201.9573,200.6163,200.8845,6417.0
2022-01-26 11:35:00,209.85,209.98,209.49,209.71,700.0,201.009,201.1335,200.6642,200.8749,700.0
2022-01-26 11:40:00,209.88,210.5,209.77,210.24,5827.0,201.0377,201.6316,200.9324,201.3826,5827.0
2022-01-26 11:45:00,210.25,210.56,209.82,209.97,4302.0,201.3922,201.6891,200.9803,201.124,4302.0
2022-01-26 11:50:00,209.65,210.81,209.52,210.56,4733.0,200.8174,201.9286,200.6929,201.6891,4733.0
2022-01-26 11:55:00,210.77,211.13,210.58,210.88,1500.0,201.8902,202.2351,201.7083,201.9956,1500.0
2022-01-26 12:00:00,210.81,211.24,210.68,211.04,4076.0,201.9286,202.3404,201.804,202.1489,4076.0
2022-01-26 12:05:00,211.05,211.37,210.82,210.82,2640.0,202.1585,202.465,201.9381,201.9381,2640.0
2022-01-26 12:10:00,210.83,211.46,210.83,211.04,3892.0,201.9477,202.5512,201.9477,202.1489,3892.0
2022-01-26 12:15:00,210.84,211.57,210.84,211.0,3260.0,201.9573,202.6565,201.9573,202.1106,3260.0
2022-01-26 12:20:00,210.97,211.28,210.59,210.6,2945.0,202.0818,202.3788,201.7178,201.7274,2945.0
2022-01-26 12:25:00,210.73,211.46,210.57,211.44,2843.0,201.8519,202.5512,201.6987,202.532,2843.0
2022-01-26 12:30:00,211.43,212.12,211.34,212.1,3500.0,202.5224,203.1834,202.4362,203.1642,3500.0
2022-01-26 12:35:00,211.97,212.82,211.97,212.76,3682.0,203.0397,203.8539,203.0397,203.7964,3682.0
2022-01-26 12:40:00,212.6,213.47,212.6,213.06,2000.0,203.6432,204.4765,203.6432,204.0838,2000.0
2022-01-26 12:45:00,212.99,213.25,212.65,213.25,2301.0,204.0167,204.2658,203.691,204.2658,2301.0
2022-01-26 12:50:00,213.15,213.26,212.89,213.13,3487.0,204.17,204.2753,203.9209,204.1508,3487.0
2022-01-26 12:55:00,212.86,213.0,212.55,212.56,3719.0,203.8922,204.0263,203.5953,203.6048,3719.0
2022-01-26 13:00:00,212.33,212.33,210.95,211.48,2450.0,203.3845,203.3845,202.0627,202.5703,2450.0
2022-01-26 13:05:00,211.22,211.69,211.06,211.55,6148.0,202.3213,202.7715,202.168,202.6374,6148.0
2022-01-26 13:10:00,211.49,211.88,211.46,211.88,800.0,202.5799,202.9535,202.5512,202.9535,800.0
2022-01-26 13:15:00,212.16,212.51,211.85,212.05,2672.0,203.2217,203.5569,202.9247,203.1163,2672.0
2022-01-26 13:20:00,211.95,212.18,211.6,212.06,5277.0,203.0205,203.2408,202.6853,203.1259,5277.0
2022-01-26 13:25:00,212.1,212.16,211.75,211.97,1487.0,203.1642,203.2217,202.829,203.0397,1487.0
2022-01-26 13:30:00,211.55,211.88,211.09,211.09,2200.0,202.6374,202.9535,202.1968,202.1968,2200.0
2022-01-26 13:35:00,211.03,211.44,210.94,211.28,3725.0,202.1393,202.532,202.0531,202.3788,3725.0
2022-01-26 13:40:00,211.33,211.88,211.22,211.73,9826.0,202.4267,202.9535,202.3213,202.8098,9826.0
2022-01-26 13:45:00,211.77,211.89,211.46,211.73,3808.0,202.8481,202.9631,202.5512,202.8098,3808.0
2022-01-26 13:50:00,211.55,212.0,211.53,211.71,3781.0,202.6374,203.0684,202.6182,202.7906,3781.0
2022-01-26 13:55:00,211.75,211.92,211.52,211.52,1604.0,202.829,202.9918,202.6087,202.6087,1604.0
2022-01-26 14:00:00,211.57,213.85,211.47,213.5,11168.0,202.6565,204.8405,202.5608,204.5052,11168.0
2022-01-26 14:05:00,213.22,213.51,212.43,212.72,7012.0,204.237,204.5148,203.4803,203.7581,7012.0
2022-01-26 14:10:00,212.73,213.28,210.0,210.31,6325.0,203.7677,204.2945,201.1527,201.4496,6325.0
2022-01-26 14:15:00,210.97,211.32,210.13,211.25,3050.0,202.0818,202.4171,201.2772,202.35,3050.0
2022-01-26 14:20:00,211.09,211.15,210.19,210.81,4846.0,202.1968,202.2542,201.3347,201.9286,4846.0
2022-01-26 14:25:00,210.83,212.12,210.83,211.86,9771.0,201.9477,203.1834,201.9477,202.9343,9771.0
2022-01-26 14:30:00,211.64,212.33,209.14,209.58,7707.0,202.7236,203.3845,200.3289,200.7504,7707.0
2022-01-26 14:35:00,210.0,211.55,208.97,211.5,5612.0,201.1527,202.6374,200.1661,202.5895,5612.0
2022-01-26 14:40:00,211.49,211.72,209.28,209.28,3761.0,202.5799,202.8002,200.463,200.463,3761.0
2022-01-26 14:45:00,209.0,209.0,206.27,206.94,7792.0,200.1948,200.1948,197.5798,198.2216,7792.0
2022-01-26 14:50:00,207.06,208.38,206.79,208.02,9528.0,198.3366,199.6009,198.0779,199.2561,9528.0
2022-01-26 14:55:00,207.78,208.08,207.34,207.61,3971.0,199.0262,199.3136,198.6048,198.8634,3971.0
2022-01-26 15:00:00,207.23,207.23,204.16,204.68,4819.0,198.4994,198.4994,195.5587,196.0568,4819.0
2022-01-26 15:05:00,204.59,205.38,203.17,203.17,26936.0,195.9706,196.7273,194.6104,194.6104,26936.0
2022-01-26 15:10:00,203.69,205.2,203.41,204.47,4856.0,195.1085,196.5549,194.8403,195.8557,4856.0
2022-01-26 15:15:00,204.77,204.87,203.88,203.96,4028.0,196.143,196.2388,195.2905,195.3672,4028.0
2022-01-26 15:20:00,203.67,203.73,202.56,203.37,3686.0,195.0894,195.1468,194.0261,194.802,3686.0
2022-01-26 15:25:00,203.34,205.54,202.67,205.24,9961.0,194.7733,196.8806,194.1315,196.5932,9961.0
2022-01-26 15:30:00,205.64,206.3,204.85,205.03,10871.0,196.9764,197.6086,196.2197,196.3921,10871.0
2022-01-26 15:35:00,204.86,205.5,204.39,205.17,9312.0,196.2292,196.8423,195.779,196.5262,9312.0
2022-01-26 15:40:00,204.83,206.26,204.66,205.51,11413.0,196.2005,197.5703,196.0377,196.8519,11413.0
2022-01-26 15:45:00,205.43,206.17,203.9,204.29,16862.0,196.7752,197.484,195.3097,195.6833,16862.0
2022-01-26 15:50:00,204.45,205.94,204.02,205.94,20623.0,195.8365,197.2637,195.4246,197.2637,20623.0
2022-01-26 15:55:00,205.7,206.13,204.03,205.62,46610.0,197.0338,197.4457,195.4342,196.9572,46610.0
2022-01-27 09:30:00,212.83,214.89,212.52,212.55,27269.0,203.8635,205.8367,203.5665,203.5953,27269.0
2022-01-27 09:35:00,212.7,214.03,211.58,211.99,13622.0,203.7389,205.0129,202.6661,203.0589,13622.0
2022-01-27 09:40:00,212.23,212.41,211.18,212.19,10149.0,203.2887,203.4612,202.283,203.2504,10149.0
2022-01-27 09:45:00,211.95,213.47,211.83,212.94,24310.0,203.0205,204.4765,202.9056,203.9688,24310.0
2022-01-27 09:50:00,212.83,213.32,212.6,212.68,10222.0,203.8635,204.3328,203.6432,203.7198,10222.0
2022-01-27 09:55:00,212.7,213.17,211.3,212.51,5699.0,203.7389,204.1891,202.3979,203.5569,5699.0
2022-01-27 10:00:00,212.72,212.72,211.5,212.02,4284.0,203.7581,203.7581,202.5895,203.0876,4284.0
2022-01-27 10:05:00,212.32,212.7,211.98,212.37,5571.0,203.3749,203.7389,203.0493,203.4228,5571.0
2022-01-27 10:10:00,212.6,213.36,212.01,213.14,2992.0,203.6432,204.3711,203.078,204.1604,2992.0
2022-01-27 10:15:00,213.35,214.01,212.81,212.81,8140.0,204.3616,204.9937,203.8443,203.8443,8140.0
2022-01-27 10:20:00,213.09,214.1,212.95,212.95,2374.0,204.1125,205.08,203.9784,203.9784,2374.0
2022-01-27 10:25:00,212.44,212.44,210.44,210.78,4012.0,203.4899,203.4899,201.5742,201.8998,4012.0
2022-01-27 10:30:00,210.59,210.59,208.35,208.57,12706.0,201.7178,201.7178,199.5722,199.7829,12706.0
2022-01-27 10:35:00,208.3,209.07,207.83,207.94,5890.0,199.5243,200.2619,199.0741,199.1795,5890.0
2022-01-27 10:40:00,208.09,208.49,207.23,208.49,9749.0,199.3232,199.7063,198.4994,199.7063,9749.0
2022-01-27 10:45:00,208.35,209.1,207.95,208.03,4582.0,199.5722,200.2906,199.1891,199.2657,4582.0
2022-01-27 10:50:00,207.79,208.61,207.79,208.06,4539.0,199.0358,199.8213,199.0358,199.2944,4539.0
2022-01-27 10:55:00,208.29,209.69,207.88,209.67,6538.0,199.5147,200.8558,199.122,200.8366,6538.0
2022-01-27 11:00:00,209.66,210.5,209.55,209.55,5570.0,200.827,201.6316,200.7216,200.7216,5570.0
2022-01-27 11:05:00,209.46,209.68,207.65,207.66,2310.0,200.6354,200.8462,198.9017,198.9113,2310.0
2022-01-27 11:10:00,208.0,208.93,207.96,208.43,4180.0,199.237,200.1278,199.1986,199.6488,4180.0
2022-01-27 11:15:00,208.31,208.31,207.17,208.06,7185.0,199.5339,199.5339,198.4419,199.2944,7185.0
2022-01-27 11:20:00,207.92,208.53,207.83,207.84,2240.0,199.1603,199.7446,199.0741,199.0837,2240.0
2022-01-27 11:25:00,207.08,208.11,207.0,208.11,2000.0,198.3557,199.3423,198.2791,199.3423,2000.0
2022-01-27 11:30:00,208.25,209.75,208.25,209.75,1335.0,199.4764,200.9132,199.4764,200.9132,1335.0
2022-01-27 11:35:00,209.79,210.56,209.78,209.86,1800.0,200.9515,201.6891,200.942,201.0186,1800.0
2022-01-27 11:40:00,209.67,210.22,209.16,209.16,2746.0,200.8366,201.3634,200.3481,200.3481,2746.0
2022-01-27 11:45:00,209.65,210.5,209.27,209.46,3040.0,200.8174,201.6316,200.4534,200.6354,3040.0
2022-01-27 11:50:00,209.36,210.0,209.24,209.58,5606.0,200.5397,201.1527,200.4247,200.7504,5606.0
2022-01-27 11:55:00,209.12,209.53,209.12,209.16,2301.0,200.3098,200.7025,200.3098,200.3481,2301.0
2022-01-27 12:00:00,209.05,209.22,208.1,208.73,4224.0,200.2427,200.4056,199.3327,199.9362,4224.0
2022-01-27 12:05:00,208.56,208.97,207.76,207.89,6743.0,199.7734,200.1661,199.0071,199.1316,6743.0
2022-01-27 12:10:00,208.14,208.23,207.49,207.87,3768.0,199.3711,199.4573,198.7484,199.1124,3768.0
2022-01-27 12:15:00,207.78,208.11,207.1,207.82,3690.0,199.0262,199.3423,198.3749,199.0645,3690.0
2022-01-27 12:20:00,207.63,207.68,206.97,207.5,5592.0,198.8825,198.9304,198.2503,198.758,5592.0
2022-01-27 12:25:00,207.53,207.75,206.57,207.12,3695.0,198.7868,198.9975,197.8672,198.394,3695.0
2022-01-27 12:30:00,206.88,206.88,206.16,206.7,4406.0,198.1641,198.1641,197.4745,197.9917,4406.0
2022-01-27 12:35:00,206.41,206.49,206.0,206.29,2685.0,197.7139,197.7906,197.3212,197.599,2685.0
2022-01-27 12:40:00,206.44,206.92,206.35,206.46,1591.0,197.7427,198.2025,197.6565,197.7618,1591.0
2022-01-27 12:45:00,206.28,206.28,205.43,205.54,5199.0,197.5894,197.5894,196.7752,196.8806,5199.0
2022-01-27 12:50:00,205.68,206.63,205.68,206.63,4037.0,197.0147,197.9247,197.0147,197.9247,4037.0
2022-01-27 12:55:00,206.74,207.3,206.41,206.41,3100.0,198.03,198.5664,197.7139,197.7139,3100.0
2022-01-27 13:00:00,206.39,207.07,205.47,205.47,2450.0,197.6948,198.3461,196.8135,196.8135,2450.0
2022-01-27 13:05:00,205.15,205.57,205.02,205.38,5268.0,196.507,196.9093,196.3825,196.7273,5268.0
2022-01-27 13:10:00,205.25,205.51,204.77,205.36,7836.0,196.6028,196.8519,196.143,196.7082,7836.0
2022-01-27 13:15:00,205.48,205.82,204.51,204.71,4527.0,196.8231,197.1488,195.894,196.0856,4527.0
2022-01-27 13:20:00,204.58,204.76,204.0,204.08,3308.0,195.961,196.1335,195.4055,195.4821,3308.0
2022-01-27 13:25:00,204.25,204.45,203.21,203.48,9617.0,195.6449,195.8365,194.6488,194.9074,9617.0
2022-01-27 13:30:00,203.57,204.68,203.56,204.37,8137.0,194.9936,196.0568,194.984,195.7599,8137.0
2022-01-27 13:35:00,204.31,204.76,203.81,203.81,3693.0,195.7024,196.1335,195.2235,195.2235,3693.0
2022-01-27 13:40:00,203.92,204.79,203.51,204.16,2883.0,195.3288,196.1622,194.9361,195.5587,2883.0
2022-01-27 13:45:00,204.0,204.34,203.93,204.14,1400.0,195.4055,195.7311,195.3384,195.5396,1400.0
2022-01-27 13:50:00,204.62,204.83,204.01,204.48,3360.0,195.9993,196.2005,195.415,195.8652,3360.0
2022-01-27 13:55:00,204.94,205.88,204.38,205.52,4759.0,196.3059,197.2063,195.7695,196.8614,4759.0
2022-01-27 14:00:00,205.5,206.64,205.5,206.46,3611.0,196.8423,197.9342,196.8423,197.7618,3611.0
2022-01-27 14:05:00,206.49,206.79,205.46,205.83,3966.0,197.7906,198.0779,196.804,197.1584,3966.0
2022-01-27 14:10:00,206.12,206.48,205.96,206.27,3200.0,197.4362,197.781,197.2829,197.5798,3200.0
2022-01-27 14:15:00,206.09,206.44,205.2,206.2,7162.0,197.4074,197.7427,196.5549,197.5128,7162.0
2022-01-27 14:20:00,205.69,206.28,205.19,205.4,6816.0,197.0243,197.5894,196.5453,196.7465,6816.0
2022-01-27 14:25:00,205.2,205.59,204.99,205.4,4600.0,196.5549,196.9285,196.3538,196.7465,4600.0
2022-01-27 14:30:00,205.32,205.89,204.24,204.51,4797.0,196.6699,197.2158,195.6354,195.894,4797.0
2022-01-27 14:35:00,204.78,205.74,204.69,205.03,1879.0,196.1526,197.0722,196.0664,196.3921,1879.0
2022-01-27 14:40:00,205.45,206.67,205.45,206.42,3201.0,196.7944,197.963,196.7944,197.7235,3201.0
2022-01-27 14:45:00,206.53,207.29,206.3,206.74,3395.0,197.8289,198.5569,197.6086,198.03,3395.0
2022-01-27 14:50:00,206.45,206.45,204.78,205.05,3764.0,197.7523,197.7523,196.1526,196.4112,3764.0
2022-01-27 14:55:00,204.79,205.96,204.54,205.51,2635.0,196.1622,197.2829,195.9227,196.8519,2635.0
2022-01-27 15:00:00,205.75,206.26,205.63,205.63,11942.0,197.0817,197.5703,196.9668,196.9668,11942.0
2022-01-27 15:05:00,205.81,206.35,205.19,205.2,3164.0,197.1392,197.6565,196.5453,196.5549,3164.0
2022-01-27 15:10:00,205.44,205.44,204.13,204.46,3190.0,196.7848,196.7848,195.53,195.8461,3190.0
2022-01-27 15:15:00,204.15,204.73,203.84,204.54,3341.0,195.5492,196.1047,195.2522,195.9227,3341.0
2022-01-27 15:20:00,204.73,205.05,204.13,204.62,2637.0,196.1047,196.4112,195.53,195.9993,2637.0
2022-01-27 15:25:00,204.7,205.62,204.6,205.53,5301.0,196.076,196.9572,195.9802,196.871,5301.0
2022-01-27 15:30:00,205.7,206.1,205.33,205.55,7965.0,197.0338,197.417,196.6794,196.8902,7965.0
2022-01-27 15:35:00,205.57,205.77,204.83,205.14,7664.0,196.9093,197.1009,196.2005,196.4974,7664.0
2022-01-27 15:40:00,205.38,206.67,205.02,206.28,7027.0,196.7273,197.963,196.3825,197.5894,7027.0
2022-01-27 15:45:00,206.7,207.13,205.63,206.1,13199.0,197.9917,198.4036,196.9668,197.417,13199.0
2022-01-27 15:50:00,206.18,206.35,205.6,205.94,10451.0,197.4936,197.6565,196.9381,197.2637,10451.0
2022-01-27 15:55:00,205.93,206.22,205.1,205.41,38910.0,197.2542,197.5319,196.4591,196.7561,38910.0
2022-01-28 09:30:00,204.83,205.22,203.02,203.03,12375.0,196.2005,196.5741,194.4668,194.4763,12375.0
2022-01-28 09:35:00,203.0,203.26,201.48,202.18,5343.0,194.4476,194.6966,192.9916,193.6621,5343.0
2022-01-28 09:40:00,202.26,202.76,201.96,202.32,6713.0,193.7388,194.2177,193.4514,193.7962,6713.0
2022-01-28 09:45:00,202.11,202.44,200.3,201.09,12688.0,193.5951,193.9112,191.8614,192.6181,12688.0
2022-01-28 09:50:00,201.01,201.81,200.5,200.96,4741.0,192.5414,193.3077,192.0529,192.4935,4741.0
2022-01-28 09:55:00,200.61,201.28,199.66,199.67,6708.0,192.1583,192.8001,191.2483,191.2579,6708.0
2022-01-28 10:00:00,199.55,200.12,198.0,198.1,14848.0,191.1429,191.6889,189.6583,189.754,14848.0
2022-01-28 10:05:00,198.51,199.35,198.32,199.34,9577.0,190.1468,190.9514,189.9648,190.9418,9577.0
2022-01-28 10:10:00,199.5,200.6,199.1,199.31,7349.0,191.0951,192.1487,190.7119,190.9131,7349.0
2022-01-28 10:15:00,199.49,200.84,199.4,200.84,2382.0,191.0855,192.3786,190.9993,192.3786,2382.0
2022-01-28 10:20:00,201.32,201.74,199.94,200.21,1915.0,192.8384,193.2407,191.5165,191.7751,1915.0
2022-01-28 10:25:00,200.0,200.11,198.8,198.8,2577.0,191.574,191.6794,190.4245,190.4245,2577.0
2022-01-28 10:30:00,199.2,199.69,197.75,197.75,7970.0,190.8077,191.2771,189.4188,189.4188,7970.0
2022-01-28 10:35:00,198.0,199.87,197.75,198.8,5174.0,189.6583,191.4495,189.4188,190.4245,5174.0
2022-01-28 10:40:00,198.89,199.14,197.16,197.35,5862.0,190.5108,190.7502,188.8536,189.0356,5862.0
2022-01-28 10:45:00,197.61,198.46,197.0,198.46,5093.0,189.2847,190.0989,188.7004,190.0989,5093.0
2022-01-28 10:50:00,199.37,200.45,199.34,200.2,4000.0,190.9705,192.005,190.9418,191.7656,4000.0
2022-01-28 10:55:00,200.2,200.41,199.45,200.09,12444.0,191.7656,191.9667,191.0472,191.6602,12444.0
2022-01-28 11:00:00,200.24,200.35,199.55,199.55,4209.0,191.8039,191.9092,191.1429,191.1429,4209.0
2022-01-28 11:05:00,199.3,199.63,199.0,199.5,11980.0,190.9035,191.2196,190.6161,191.0951,11980.0
2022-01-28 11:10:00,199.4,200.48,199.27,200.06,5172.0,190.9993,192.0338,190.8747,191.6315,5172.0
2022-01-28 11:15:00,200.27,201.28,200.19,201.01,10562.0,191.8326,192.8001,191.756,192.5414,10562.0
2022-01-28 11:20:00,201.25,201.39,200.77,200.77,5288.0,192.7713,192.9054,192.3116,192.3116,5288.0
2022-01-28 11:25:00,200.94,201.76,200.6,200.93,4607.0,192.4744,193.2598,192.1487,192.4648,4607.0
2022-01-28 11:30:00,200.98,200.99,200.37,200.69,2618.0,192.5127,192.5223,191.9284,192.2349,2618.0
2022-01-28 11:35:00,200.95,201.67,200.88,201.2,3100.0,192.484,193.1736,192.4169,192.7234,3100.0
2022-01-28 11:40:00,201.14,201.71,200.63,200.76,8130.0,192.666,193.2119,192.1774,192.302,8130.0
2022-01-28 11:45:00,201.17,201.64,201.03,201.11,3583.0,192.6947,193.1449,192.5606,192.6372,3583.0
2022-01-28 11:50:00,201.43,201.47,200.71,201.09,3741.0,192.9437,192.9821,192.2541,192.6181,3741.0
2022-01-28 11:55:00,201.31,203.1,201.31,202.93,3179.0,192.8288,194.5434,192.8288,194.3805,3179.0
2022-01-28 12:00:00,202.86,203.08,202.75,202.93,2650.0,194.3135,194.5242,194.2081,194.3805,2650.0
2022-01-28 12:05:00,202.62,203.11,202.61,203.05,4430.0,194.0836,194.553,194.074,194.4955,4430.0
2022-01-28 12:10:00,202.9,203.1,202.11,202.34,1972.0,194.3518,194.5434,193.5951,193.8154,1972.0
2022-01-28 12:15:00,202.53,202.55,202.06,202.34,7475.0,193.9974,194.0166,193.5472,193.8154,7475.0
2022-01-28 12:20:00,202.1,202.1,201.0,201.0,3480.0,193.5855,193.5855,192.5319,192.5319,3480.0
2022-01-28 12:25:00,200.69,201.03,200.45,200.65,6600.0,192.2349,192.5606,192.005,192.1966,6600.0
2022-01-28 12:30:00,200.44,200.83,200.32,200.67,2656.0,191.9955,192.369,191.8805,192.2158,2656.0
2022-01-28 12:35:00,200.53,201.44,200.5,200.86,1759.0,192.0817,192.9533,192.0529,192.3978,1759.0
2022-01-28 12:40:00,201.18,201.19,200.79,200.97,4263.0,192.7043,192.7139,192.3307,192.5031,4263.0
2022-01-28 12:45:00,201.14,201.22,200.6,201.04,2519.0,192.666,192.7426,192.1487,192.5702,2519.0
2022-01-28 12:50:00,200.89,200.89,200.2,200.2,2608.0,192.4265,192.4265,191.7656,191.7656,2608.0
2022-01-28 12:55:00,200.34,200.67,200.07,200.39,5450.0,191.8997,192.2158,191.641,191.9476,5450.0
2022-01-28 13:00:00,200.45,200.97,200.43,200.72,2434.0,192.005,192.5031,191.9859,192.2637,2434.0
2022-01-28 13:05:00,200.85,201.85,200.85,201.72,2692.0,192.3882,193.346,192.3882,193.2215,2692.0
2022-01-28 13:10:00,201.49,201.63,201.16,201.24,3020.0,193.0012,193.1353,192.6851,192.7617,3020.0
2022-01-28 13:15:00,201.28,201.64,201.07,201.64,3072.0,192.8001,193.1449,192.5989,193.1449,3072.0
2022-01-28 13:20:00,201.35,201.47,200.62,201.47,5366.0,192.8671,192.9821,192.1679,192.9821,5366.0
2022-01-28 13:25:00,201.56,201.75,201.02,201.31,3919.0,193.0683,193.2503,192.551,192.8288,3919.0
2022-01-28 13:30:00,201.65,202.6,201.65,202.25,2094.0,193.1545,194.0645,193.1545,193.7292,2094.0
2022-01-28 13:35:00,202.37,202.65,201.84,202.23,2075.0,193.8441,194.1123,193.3365,193.71,2075.0
2022-01-28 13:40:00,201.72,201.8,201.38,201.8,2218.0,193.2215,193.2982,192.8959,193.2982,2218.0
2022-01-28 13:45:00,201.6,202.38,201.6,202.17,2828.0,193.1066,193.8537,193.1066,193.6526,2828.0
2022-01-28 13:50:00,201.48,202.18,201.48,201.67,1809.0,192.9916,193.6621,192.9916,193.1736,1809.0
2022-01-28 13:55:00,201.53,202.35,201.53,201.86,2004.0,193.0395,193.825,193.0395,193.3556,2004.0
2022-01-28 14:00:00,202.31,202.63,201.53,201.53,1866.0,193.7867,194.0932,193.0395,193.0395,1866.0
2022-01-28 14:05:00,201.37,201.45,200.5,200.7,2241.0,192.8863,192.9629,192.0529,192.2445,2241.0
2022-01-28 14:10:00,200.78,200.85,200.42,200.55,2835.0,192.3211,192.3882,191.9763,192.1008,2835.0
2022-01-28 14:15:00,200.22,200.54,199.71,199.71,7445.0,191.7847,192.0912,191.2962,191.2962,7445.0
2022-01-28 14:20:00,199.52,199.84,198.9,198.98,5031.0,191.1142,191.4207,190.5203,190.597,5031.0
2022-01-28 14:25:00,199.07,199.19,198.71,198.9,4318.0,190.6832,190.7981,190.3383,190.5203,4318.0
2022-01-28 14:30:00,198.67,199.48,198.6,199.03,3064.0,190.3,191.0759,190.233,190.6449,3064.0
2022-01-28 14:35:00,198.75,199.44,198.75,199.31,4078.0,190.3767,191.0376,190.3767,190.9131,4078.0
2022-01-28 14:40:00,199.52,200.78,199.52,200.78,2000.0,191.1142,192.3211,191.1142,192.3211,2000.0
2022-01-28 14:45:00,201.0,201.44,200.73,201.29,2607.0,192.5319,192.9533,192.2732,192.8096,2607.0
2022-01-28 14:50:00,201.1,201.49,200.32,200.32,1981.0,192.6276,193.0012,191.8805,191.8805,1981.0
2022-01-28 14:55:00,200.61,202.16,200.6,201.87,4241.0,192.1583,193.643,192.1487,193.3652,4241.0
2022-01-28 15:00:00,202.01,202.68,201.56,202.68,6202.0,193.4993,194.1411,193.0683,194.1411,6202.0
2022-01-28 15:05:00,202.68,202.83,201.81,202.46,2544.0,194.1411,194.2848,193.3077,193.9304,2544.0
2022-01-28 15:10:00,202.27,202.4,201.86,202.35,2463.0,193.7484,193.8729,193.3556,193.825,2463.0
2022-01-28 15:15:00,202.52,202.79,202.12,202.59,1279.0,193.9878,194.2464,193.6047,194.0549,1279.0
2022-01-28 15:20:00,202.61,203.52,202.36,203.33,2051.0,194.074,194.9457,193.8346,194.7637,2051.0
2022-01-28 15:25:00,203.25,203.45,202.96,203.45,4057.0,194.6871,194.8786,194.4093,194.8786,4057.0
2022-01-28 15:30:00,203.25,203.85,202.55,203.7,6683.0,194.6871,195.2618,194.0166,195.1181,6683.0
2022-01-28 15:35:00,203.56,204.02,203.36,203.77,6369.0,194.984,195.4246,194.7924,195.1852,6369.0
2022-01-28 15:40:00,204.08,204.49,203.68,204.49,5560.0,195.4821,195.8748,195.099,195.8748,5560.0
2022-01-28 15:45:00,204.4,204.99,204.01,204.96,10649.0,195.7886,196.3538,195.415,196.325,10649.0
2022-01-28 15:50:00,204.82,205.63,204.82,205.28,19075.0,196.1909,196.9668,196.1909,196.6315,19075.0
2022-01-28 15:55:00,205.4,206.45,205.17,206.17,31885.0,196.7465,197.7523,196.5262,197.484,31885.0
2022-01-31 09:30:00,207.0,209.15,207.0,208.96,22943.0,198.2791,200.3385,198.2791,200.1565,22943.0
2022-01-31 09:35:00,208.87,210.47,208.41,208.51,8456.0,200.0703,201.6029,199.6297,199.7255,8456.0
2022-01-31 09:40:00,209.38,210.69,209.23,210.69,12207.0,200.5588,201.8136,200.4151,201.8136,12207.0
2022-01-31 09:45:00,210.27,211.14,209.82,210.45,7187.0,201.4113,202.2447,200.9803,201.5837,7187.0
2022-01-31 09:50:00,210.92,212.48,210.32,212.48,5468.0,202.0339,203.5282,201.4592,203.5282,5468.0
2022-01-31 09:55:00,212.41,212.57,211.84,211.92,5633.0,203.4612,203.6144,202.9152,202.9918,5633.0
2022-01-31 10:00:00,212.37,213.68,212.35,213.41,9443.0,203.4228,204.6777,203.4037,204.419,9443.0
2022-01-31 10:05:00,213.75,215.01,213.44,214.84,8542.0,204.7447,205.9516,204.4478,205.7888,8542.0
2022-01-31 10:10:00,214.81,215.34,214.0,215.26,17635.0,205.76,206.2677,204.9842,206.1911,17635.0
2022-01-31 10:15:00,215.36,216.63,214.87,216.24,26864.0,206.2869,207.5034,205.8175,207.1298,26864.0
2022-01-31 10:20:00,216.27,216.71,216.13,216.71,6253.0,207.1585,207.58,207.0244,207.58,6253.0
2022-01-31 10:25:00,216.88,217.27,215.83,215.87,13522.0,207.7428,208.1164,206.7371,206.7754,13522.0
2022-01-31 10:30:00,216.0,216.79,215.74,216.59,3104.0,206.8999,207.6566,206.6509,207.4651,3104.0
2022-01-31 10:35:00,216.72,216.82,215.86,216.31,4785.0,207.5896,207.6854,206.7658,207.1968,4785.0
2022-01-31 10:40:00,216.33,216.7,215.86,216.7,5662.0,207.216,207.5704,206.7658,207.5704,5662.0
2022-01-31 10:45:00,216.41,216.47,215.01,215.54,2987.0,207.2926,207.3501,205.9516,206.4593,2987.0
2022-01-31 10:50:00,215.9,216.87,215.9,216.85,2603.0,206.8041,207.7333,206.8041,207.7141,2603.0
2022-01-31 10:55:00,216.81,217.15,215.99,216.67,4171.0,207.6758,208.0015,206.8903,207.5417,4171.0
2022-01-31 11:00:00,216.77,217.88,216.76,217.21,2900.0,207.6375,208.7007,207.6279,208.0589,2900.0
2022-01-31 11:05:00,217.06,217.06,216.07,216.07,2545.0,207.9153,207.9153,206.967,206.967,2545.0
2022-01-31 11:10:00,216.07,216.19,215.45,215.82,3196.0,206.967,207.0819,206.3731,206.7275,3196.0
2022-01-31 11:15:00,215.82,215.87,214.87,214.95,3837.0,206.7275,206.7754,205.8175,205.8941,3837.0
2022-01-31 11:20:00,215.22,215.22,214.25,214.85,7911.0,206.1528,206.1528,205.2236,205.7984,7911.0
2022-01-31 11:25:00,215.08,215.54,214.95,215.05,4184.0,206.0187,206.4593,205.8941,205.9899,4184.0
2022-01-31 11:30:00,215.29,216.68,215.28,216.68,8413.0,206.2198,207.5513,206.2102,207.5513,8413.0
2022-01-31 11:35:00,216.7,216.7,215.87,215.89,5100.0,207.5704,207.5704,206.7754,206.7945,5100.0
2022-01-31 11:40:00,216.14,216.2,215.13,215.98,3156.0,207.034,207.0915,206.0666,206.8808,3156.0
2022-01-31 11:45:00,216.21,216.55,215.88,216.55,2714.0,207.1011,207.4267,206.785,207.4267,2714.0
2022-01-31 11:50:00,216.5,217.65,216.5,217.51,3662.0,207.3788,208.4804,207.3788,208.3463,3662.0
2022-01-31 11:55:00,217.51,217.86,217.36,217.86,3497.0,208.3463,208.6815,208.2026,208.6815,3497.0
2022-01-31 12:00:00,217.58,217.7,217.24,217.43,4155.0,208.4133,208.5283,208.0877,208.2697,4155.0
2022-01-31 12:05:00,217.55,217.67,216.78,216.84,4055.0,208.3846,208.4996,207.647,207.7045,4055.0
2022-01-31 12:10:00,217.0,217.65,217.0,217.3,2143.0,207.8578,208.4804,207.8578,208.1451,2143.0
2022-01-31 12:15:00,217.23,218.0,217.21,217.96,2249.0,208.0781,208.8156,208.0589,208.7773,2249.0
2022-01-31 12:20:00,217.99,217.99,217.23,217.23,2642.0,208.8061,208.8061,208.0781,208.0781,2642.0
2022-01-31 12:25:00,217.15,218.13,217.14,218.13,3046.0,208.0015,208.9402,207.9919,208.9402,3046.0
2022-01-31 12:30:00,218.42,218.57,217.36,217.38,6694.0,209.218,209.3616,208.2026,208.2218,6694.0
2022-01-31 12:35:00,217.6,218.19,217.55,217.93,3309.0,208.4325,208.9976,208.3846,208.7486,3309.0
2022-01-31 12:40:00,217.7,218.37,217.68,218.12,1810.0,208.5283,209.1701,208.5091,208.9306,1810.0
2022-01-31 12:45:00,218.11,218.82,218.11,218.82,2377.0,208.921,209.6011,208.921,209.6011,2377.0
2022-01-31 12:50:00,218.6,218.86,218.28,218.78,3414.0,209.3904,209.6394,209.0839,209.5628,3414.0
2022-01-31 12:55:00,218.87,218.87,218.38,218.76,3323.0,209.649,209.649,209.1796,209.5436,3323.0
2022-01-31 13:00:00,218.62,218.69,218.01,218.01,4734.0,209.4095,209.4766,208.8252,208.8252,4734.0
2022-01-31 13:05:00,217.83,218.47,217.82,218.16,3268.0,208.6528,209.2658,208.6432,208.9689,3268.0
2022-01-31 13:10:00,218.22,218.43,217.82,218.12,4111.0,209.0264,209.2275,208.6432,208.9306,4111.0
2022-01-31 13:15:00,218.17,218.69,217.94,218.25,5216.0,208.9785,209.4766,208.7582,209.0551,5216.0
2022-01-31 13:20:00,218.41,218.41,217.97,218.24,1974.0,209.2084,209.2084,208.7869,209.0455,1974.0
2022-01-31 13:25:00,218.22,218.22,216.9,216.92,3541.0,209.0264,209.0264,207.762,207.7812,3541.0
2022-01-31 13:30:00,217.01,217.24,216.76,216.76,2338.0,207.8674,208.0877,207.6279,207.6279,2338.0
2022-01-31 13:35:00,216.72,217.27,216.55,217.27,1360.0,207.5896,208.1164,207.4267,208.1164,1360.0
2022-01-31 13:40:00,217.36,217.7,217.0,217.23,2748.0,208.2026,208.5283,207.8578,208.0781,2748.0
2022-01-31 13:45:00,217.34,217.34,217.17,217.17,300.0,208.1835,208.1835,208.0206,208.0206,300.0
2022-01-31 13:50:00,217.67,217.67,217.03,217.38,1421.0,208.4996,208.4996,207.8865,208.2218,1421.0
2022-01-31 13:55:00,217.43,217.75,217.22,217.67,3220.0,208.2697,208.5762,208.0685,208.4996,3220.0
2022-01-31 14:00:00,217.72,217.91,217.25,217.26,2316.0,208.5474,208.7294,208.0972,208.1068,2316.0
2022-01-31 14:05:00,217.34,217.79,217.3,217.41,2896.0,208.1835,208.6145,208.1451,208.2505,2896.0
2022-01-31 14:10:00,217.35,217.84,217.35,217.59,2512.0,208.193,208.6624,208.193,208.4229,2512.0
2022-01-31 14:15:00,217.65,218.18,217.57,217.87,2431.0,208.4804,208.9881,208.4038,208.6911,2431.0
2022-01-31 14:20:00,217.72,218.35,217.72,218.34,5434.0,208.5474,209.1509,208.5474,209.1413,5434.0
2022-01-31 14:25:00,218.29,219.0,218.11,218.38,6360.0,209.0934,209.7735,208.921,209.1796,6360.0
2022-01-31 14:30:00,218.41,219.04,218.41,219.04,5836.0,209.2084,209.8118,209.2084,209.8118,5836.0
2022-01-31 14:35:00,219.12,219.12,218.2,218.26,2275.0,209.8885,209.8885,209.0072,209.0647,2275.0
2022-01-31 14:40:00,218.43,218.94,218.0,218.81,3709.0,209.2275,209.716,208.8156,209.5915,3709.0
2022-01-31 14:45:00,218.47,218.72,218.05,218.32,5185.0,209.2658,209.5053,208.8635,209.1222,5185.0
2022-01-31 14:50:00,218.45,218.53,217.89,218.26,4751.0,209.2467,209.3233,208.7103,209.0647,4751.0
2022-01-31 14:55:00,218.43,218.88,218.4,218.4,6279.0,209.2275,209.6586,209.1988,209.1988,6279.0
2022-01-31 15:00:00,218.41,219.11,218.41,219.11,8191.0,209.2084,209.8789,209.2084,209.8789,8191.0
2022-01-31 15:05:00,218.95,218.95,217.81,218.08,11270.0,209.7256,209.7256,208.6337,208.8923,11270.0
2022-01-31 15:10:00,218.2,218.2,216.96,216.96,4820.0,209.0072,209.0072,207.8195,207.8195,4820.0
2022-01-31 15:15:00,217.19,217.78,216.79,217.03,7945.0,208.0398,208.6049,207.6566,207.8865,7945.0
2022-01-31 15:20:00,217.07,218.7,217.07,218.3,3997.0,207.9248,209.4862,207.9248,209.103,3997.0
2022-01-31 15:25:00,218.55,218.82,218.05,218.18,4731.0,209.3425,209.6011,208.8635,208.9881,4731.0
2022-01-31 15:30:00,218.18,219.25,218.01,219.08,7757.0,208.9881,210.013,208.8252,209.8501,7757.0
2022-01-31 15:35:00,219.19,219.19,218.41,218.62,9103.0,209.9555,209.9555,209.2084,209.4095,9103.0
2022-01-31 15:40:00,218.81,219.17,218.29,218.79,8165.0,209.5915,209.9364,209.0934,209.5724,8165.0
2022-01-31 15:45:00,218.83,219.62,218.75,219.62,10369.0,209.6107,210.3674,209.5341,210.3674,10369.0
2022-01-31 15:50:00,219.5,220.67,219.42,220.48,24077.0,210.2525,211.3732,210.1758,211.1912,24077.0
2022-01-31 15:55:00,220.65,220.96,220.4,220.77,59308.0,211.354,211.6509,211.1145,211.4689,59308.0
2022-02-01 09:30:00,227.56,229.41,226.94,229.41,47597.0,217.9729,219.7449,217.379,219.7449,47597.0
2022-02-01 09:35:00,229.41,229.41,225.31,225.31,28184.0,219.7449,219.7449,215.8177,215.8177,28184.0
2022-02-01 09:40:00,225.38,226.06,222.58,222.58,9361.0,215.8847,216.5361,213.2027,213.2027,9361.0
2022-02-01 09:45:00,222.25,223.37,221.35,222.92,18906.0,212.8866,213.9594,212.0245,213.5284,18906.0
2022-02-01 09:50:00,223.78,224.82,223.78,224.5,5545.0,214.3521,215.3483,214.3521,215.0418,5545.0
2022-02-01 09:55:00,224.21,224.31,223.23,224.13,2883.0,214.764,214.8598,213.8253,214.6874,2883.0
2022-02-01 10:00:00,224.13,224.13,220.58,220.91,9243.0,214.6874,214.6874,211.287,211.6031,9243.0
2022-02-01 10:05:00,220.91,220.91,219.85,220.2,18076.0,211.6031,211.6031,210.5877,210.923,18076.0
2022-02-01 10:10:00,220.53,222.75,220.34,222.75,9914.0,211.2391,213.3655,211.0571,213.3655,9914.0
2022-02-01 10:15:00,222.75,222.75,221.51,222.73,9012.0,213.3655,213.3655,212.1778,213.3464,9012.0
2022-02-01 10:20:00,222.78,223.78,222.71,223.7,3306.0,213.3943,214.3521,213.3272,214.2755,3306.0
2022-02-01 10:25:00,223.7,224.02,222.37,222.37,4013.0,214.2755,214.582,213.0015,213.0015,4013.0
2022-02-01 10:30:00,223.25,223.52,222.96,222.97,2483.0,213.8445,214.1031,213.5667,213.5763,2483.0
2022-02-01 10:35:00,223.04,223.29,222.46,222.51,3915.0,213.6433,213.8828,213.0877,213.1356,3915.0
2022-02-01 10:40:00,222.47,222.47,220.53,221.29,4893.0,213.0973,213.0973,211.2391,211.967,4893.0
2022-02-01 10:45:00,221.48,222.03,221.03,221.51,2110.0,212.149,212.6759,211.718,212.1778,2110.0
2022-02-01 10:50:00,221.61,223.04,221.61,222.9,2039.0,212.2736,213.6433,212.2736,213.5092,2039.0
2022-02-01 10:55:00,222.87,223.2,222.83,223.18,1921.0,213.4805,213.7966,213.4422,213.7774,1921.0
2022-02-01 11:00:00,223.5,223.95,223.35,223.37,2561.0,214.0839,214.515,213.9403,213.9594,2561.0
2022-02-01 11:05:00,223.28,224.02,223.28,223.71,4115.0,213.8732,214.582,213.8732,214.2851,4115.0
2022-02-01 11:10:00,223.7,225.8,223.7,225.48,11185.0,214.2755,216.287,214.2755,215.9805,11185.0
2022-02-01 11:15:00,225.45,225.62,224.45,224.45,3626.0,215.9518,216.1146,214.9939,214.9939,3626.0
2022-02-01 11:20:00,224.76,224.76,223.68,223.83,1548.0,215.2909,215.2909,214.2564,214.4,1548.0
2022-02-01 11:25:00,223.87,224.91,223.66,224.71,2971.0,214.4383,215.4345,214.2372,215.243,2971.0
2022-02-01 11:30:00,224.55,224.55,223.6,224.32,3942.0,215.0897,215.0897,214.1797,214.8694,3942.0
2022-02-01 11:35:00,224.44,224.52,223.77,224.15,1700.0,214.9843,215.061,214.3426,214.7065,1700.0
2022-02-01 11:40:00,224.08,224.59,223.82,223.82,4241.0,214.6395,215.128,214.3905,214.3905,4241.0
2022-02-01 11:45:00,224.03,224.29,223.87,224.0,2607.0,214.5916,214.8407,214.4383,214.5629,2607.0
2022-02-01 11:50:00,223.21,223.59,222.97,223.59,1080.0,213.8062,214.1701,213.5763,214.1701,1080.0
2022-02-01 11:55:00,223.8,224.77,223.79,224.14,3090.0,214.3713,215.3004,214.3617,214.697,3090.0
2022-02-01 12:00:00,224.19,224.43,223.93,224.43,2376.0,214.7449,214.9748,214.4958,214.9748,2376.0
2022-02-01 12:05:00,224.02,224.29,224.02,224.16,786.0,214.582,214.8407,214.582,214.7161,786.0
2022-02-01 12:10:00,223.78,223.97,222.93,223.37,3695.0,214.3521,214.5341,213.5379,213.9594,3695.0
2022-02-01 12:15:00,223.28,224.38,223.28,224.13,4306.0,213.8732,214.9269,213.8732,214.6874,4306.0
2022-02-01 12:20:00,223.87,224.25,223.54,223.89,3774.0,214.4383,214.8023,214.1222,214.4575,3774.0
2022-02-01 12:25:00,223.77,223.77,222.8,222.97,3549.0,214.3426,214.3426,213.4134,213.5763,3549.0
2022-02-01 12:30:00,223.46,223.72,222.52,222.56,2422.0,214.0456,214.2947,213.1452,213.1835,2422.0
2022-02-01 12:35:00,222.73,223.17,222.34,223.17,3515.0,213.3464,213.7678,212.9728,213.7678,3515.0
2022-02-01 12:40:00,223.33,223.46,222.42,222.96,3094.0,213.9211,214.0456,213.0494,213.5667,3094.0
2022-02-01 12:45:00,222.97,223.2,222.68,223.05,1800.0,213.5763,213.7966,213.2985,213.6529,1800.0
2022-02-01 12:50:00,223.08,223.38,222.85,222.97,1303.0,213.6816,213.969,213.4613,213.5763,1303.0
2022-02-01 12:55:00,223.13,223.71,223.13,223.5,2137.0,213.7295,214.2851,213.7295,214.0839,2137.0
2022-02-01 13:00:00,223.48,223.69,222.48,222.98,5514.0,214.0648,214.2659,213.1069,213.5858,5514.0
2022-02-01 13:05:00,223.05,223.05,222.5,223.02,898.0,213.6529,213.6529,213.1261,213.6242,898.0
2022-02-01 13:10:00,222.99,223.4,222.86,222.87,1303.0,213.5954,213.9881,213.4709,213.4805,1303.0
2022-02-01 13:15:00,222.72,222.97,222.72,222.94,1700.0,213.3368,213.5763,213.3368,213.5475,1700.0
2022-02-01 13:20:00,223.36,223.37,223.05,223.23,4480.0,213.9498,213.9594,213.6529,213.8253,4480.0
2022-02-01 13:25:00,223.45,223.62,223.37,223.48,1927.0,214.036,214.1989,213.9594,214.0648,1927.0
2022-02-01 13:30:00,223.47,223.71,223.12,223.23,4202.0,214.0552,214.2851,213.7199,213.8253,4202.0
2022-02-01 13:35:00,223.16,223.9,223.09,223.78,3180.0,213.7583,214.4671,213.6912,214.3521,3180.0
2022-02-01 13:40:00,223.55,223.73,223.33,223.57,2134.0,214.1318,214.3042,213.9211,214.151,2134.0
2022-02-01 13:45:00,223.51,223.61,223.36,223.5,2930.0,214.0935,214.1893,213.9498,214.0839,2930.0
2022-02-01 13:50:00,223.5,223.89,223.4,223.77,4030.0,214.0839,214.4575,213.9881,214.3426,4030.0
2022-02-01 13:55:00,223.44,224.0,223.22,224.0,5317.0,214.0265,214.5629,213.8157,214.5629,5317.0
2022-02-01 14:00:00,223.82,224.25,223.82,224.14,1944.0,214.3905,214.8023,214.3905,214.697,1944.0
2022-02-01 14:05:00,223.97,224.25,223.91,224.14,1943.0,214.5341,214.8023,214.4767,214.697,1943.0
2022-02-01 14:10:00,224.01,224.23,222.99,223.46,2909.0,214.5724,214.7832,213.5954,214.0456,2909.0
2022-02-01 14:15:00,223.72,223.79,223.44,223.63,1304.0,214.2947,214.3617,214.0265,214.2085,1304.0
2022-02-01 14:20:00,223.45,223.45,222.82,223.12,1300.0,214.036,214.036,213.4326,213.7199,1300.0
2022-02-01 14:25:00,222.99,223.44,222.99,223.35,1651.0,213.5954,214.0265,213.5954,213.9403,1651.0
2022-02-01 14:30:00,223.66,223.86,223.58,223.74,1013.0,214.2372,214.4288,214.1606,214.3138,1013.0
2022-02-01 14:35:00,223.69,223.87,223.15,223.33,3234.0,214.2659,214.4383,213.7487,213.9211,3234.0
2022-02-01 14:40:00,223.45,223.84,223.03,223.63,3005.0,214.036,214.4096,213.6337,214.2085,3005.0
2022-02-01 14:45:00,223.58,223.85,223.47,223.47,2490.0,214.1606,214.4192,214.0552,214.0552,2490.0
2022-02-01 14:50:00,223.88,223.88,223.38,223.8,2140.0,214.4479,214.4479,213.969,214.3713,2140.0
2022-02-01 14:55:00,223.81,223.86,223.52,223.6,901.0,214.3809,214.4288,214.1031,214.1797,901.0
2022-02-01 15:00:00,223.74,224.5,223.74,224.34,2222.0,214.3138,215.0418,214.3138,214.8885,2222.0
2022-02-01 15:05:00,224.21,224.56,223.96,224.5,5092.0,214.764,215.0993,214.5246,215.0418,5092.0
2022-02-01 15:10:00,224.34,224.38,223.9,224.2,3600.0,214.8885,214.9269,214.4671,214.7544,3600.0
2022-02-01 15:15:00,223.96,224.25,223.71,224.25,2760.0,214.5246,214.8023,214.2851,214.8023,2760.0
2022-02-01 15:20:00,224.5,224.5,223.62,223.62,3983.0,215.0418,215.0418,214.1989,214.1989,3983.0
2022-02-01 15:25:00,223.76,224.21,223.73,224.21,1707.0,214.333,214.764,214.3042,214.764,1707.0
2022-02-01 15:30:00,224.18,224.71,224.18,224.33,2931.0,214.7353,215.243,214.7353,214.879,2931.0
2022-02-01 15:35:00,224.33,224.46,223.42,223.43,6529.0,214.879,215.0035,214.0073,214.0169,6529.0
2022-02-01 15:40:00,223.59,224.14,223.53,224.06,5550.0,214.1701,214.697,214.1127,214.6203,5550.0
2022-02-01 15:45:00,224.06,224.56,223.97,224.53,6789.0,214.6203,215.0993,214.5341,215.0705,6789.0
2022-02-01 15:50:00,224.62,224.88,224.29,224.86,17029.0,215.1567,215.4058,214.8407,215.3866,17029.0
2022-02-01 15:55:00,224.87,225.55,224.78,225.22,54273.0,215.3962,216.0476,215.31,215.7315,54273.0
2022-02-02 09:30:00,225.91,226.96,225.79,225.79,13660.0,216.3924,217.3982,216.2775,216.2775,13660.0
2022-02-02 09:35:00,226.07,226.48,225.22,225.86,5793.0,216.5457,216.9384,215.7315,216.3445,5793.0
2022-02-02 09:40:00,225.29,225.32,223.47,224.75,6568.0,215.7985,215.8273,214.0552,215.2813,6568.0
2022-02-02 09:45:00,224.42,224.73,222.81,222.97,11924.0,214.9652,215.2621,213.423,213.5763,11924.0
2022-02-02 09:50:00,223.32,225.06,223.08,224.55,4060.0,213.9115,215.5782,213.6816,215.0897,4060.0
2022-02-02 09:55:00,224.87,225.7,223.49,225.7,3554.0,215.3962,216.1912,214.0744,216.1912,3554.0
2022-02-02 10:00:00,225.33,226.09,225.08,225.99,2455.0,215.8368,216.5648,215.5974,216.469,2455.0
2022-02-02 10:05:00,225.73,226.19,225.73,226.06,1438.0,216.22,216.6606,216.22,216.5361,1438.0
2022-02-02 10:10:00,225.46,225.79,224.81,224.91,2397.0,215.9614,216.2775,215.3387,215.4345,2397.0
2022-02-02 10:15:00,224.84,224.88,223.9,224.23,3514.0,215.3675,215.4058,214.4671,214.7832,3514.0
2022-02-02 10:20:00,224.31,224.36,223.77,223.77,3353.0,214.8598,214.9077,214.3426,214.3426,3353.0
2022-02-02 10:25:00,223.8,223.99,223.1,223.1,1803.0,214.3713,214.5533,213.7008,213.7008,1803.0
2022-02-02 10:30:00,223.64,223.75,222.6,222.67,3213.0,214.218,214.3234,213.2219,213.2889,3213.0
2022-02-02 10:35:00,222.3,223.47,222.06,223.36,3730.0,212.9345,214.0552,212.7046,213.9498,3730.0
2022-02-02 10:40:00,223.84,224.18,223.2,224.18,3542.0,214.4096,214.7353,213.7966,214.7353,3542.0
2022-02-02 10:45:00,225.25,225.25,224.18,224.36,1193.0,215.7602,215.7602,214.7353,214.9077,1193.0
2022-02-02 10:50:00,224.1,224.7,223.58,224.08,3375.0,214.6587,215.2334,214.1606,214.6395,3375.0
2022-02-02 10:55:00,224.33,224.57,223.48,223.93,6603.0,214.879,215.1089,214.0648,214.4958,6603.0
2022-02-02 11:00:00,223.74,223.74,222.5,222.62,2933.0,214.3138,214.3138,213.1261,213.241,2933.0
2022-02-02 11:05:00,222.63,223.38,222.13,222.13,3202.0,213.2506,213.969,212.7717,212.7717,3202.0
2022-02-02 11:10:00,222.05,222.16,221.52,221.86,2436.0,212.695,212.8004,212.1874,212.513,2436.0
2022-02-02 11:15:00,221.35,222.59,221.35,222.43,2199.0,212.0245,213.2123,212.0245,213.059,2199.0
2022-02-02 11:20:00,222.76,223.47,222.76,223.02,4993.0,213.3751,214.0552,213.3751,213.6242,4993.0
2022-02-02 11:25:00,223.04,223.64,223.01,223.01,3488.0,213.6433,214.218,213.6146,213.6146,3488.0
2022-02-02 11:30:00,222.83,223.0,222.27,222.28,2988.0,213.4422,213.605,212.9058,212.9153,2988.0
2022-02-02 11:35:00,222.27,222.43,221.58,221.62,3847.0,212.9058,213.059,212.2448,212.2831,3847.0
2022-02-02 11:40:00,221.78,222.68,221.77,222.63,2707.0,212.4364,213.2985,212.4268,213.2506,2707.0
2022-02-02 11:45:00,222.44,223.24,222.3,222.7,1704.0,213.0686,213.8349,212.9345,213.3176,1704.0
2022-02-02 11:50:00,222.86,222.88,222.86,222.88,487.0,213.4709,213.4901,213.4709,213.4901,487.0
2022-02-02 11:55:00,222.89,223.62,222.89,223.51,5100.0,213.4996,214.1989,213.4996,214.0935,5100.0
2022-02-02 12:00:00,223.4,223.42,223.11,223.2,3629.0,213.9881,214.0073,213.7104,213.7966,3629.0
2022-02-02 12:05:00,223.37,223.67,223.04,223.65,3924.0,213.9594,214.2468,213.6433,214.2276,3924.0
2022-02-02 12:10:00,223.84,224.29,223.67,224.29,453.0,214.4096,214.8407,214.2468,214.8407,453.0
2022-02-02 12:15:00,224.31,224.31,222.77,223.0,1945.0,214.8598,214.8598,213.3847,213.605,1945.0
2022-02-02 12:20:00,223.19,223.38,222.88,223.01,2991.0,213.787,213.969,213.4901,213.6146,2991.0
2022-02-02 12:25:00,222.92,222.92,222.75,222.75,453.0,213.5284,213.5284,213.3655,213.3655,453.0
2022-02-02 12:30:00,222.2,222.83,222.2,222.65,1040.0,212.8387,213.4422,212.8387,213.2697,1040.0
2022-02-02 12:35:00,222.59,223.03,222.32,223.03,1258.0,213.2123,213.6337,212.9536,213.6337,1258.0
2022-02-02 12:40:00,222.86,223.15,222.83,223.03,1400.0,213.4709,213.7487,213.4422,213.6337,1400.0
2022-02-02 12:45:00,223.12,223.33,223.08,223.15,2061.0,213.7199,213.9211,213.6816,213.7487,2061.0
2022-02-02 12:50:00,222.95,223.03,222.95,223.0,425.0,213.5571,213.6337,213.5571,213.605,425.0
2022-02-02 12:55:00,222.89,223.34,222.8,223.21,2418.0,213.4996,213.9307,213.4134,213.8062,2418.0
2022-02-02 13:00:00,223.31,223.37,223.09,223.24,1235.0,213.9019,213.9594,213.6912,213.8349,1235.0
2022-02-02 13:05:00,223.04,223.05,222.71,222.71,1389.0,213.6433,213.6529,213.3272,213.3272,1389.0
2022-02-02 13:10:00,222.68,222.69,222.44,222.59,1810.0,213.2985,213.3081,213.0686,213.2123,1810.0
2022-02-02 13:15:00,222.79,222.99,222.51,222.83,2282.0,213.4038,213.5954,213.1356,213.4422,2282.0
2022-02-02 13:20:00,223.12,223.12,222.46,222.46,3580.0,213.7199,213.7199,213.0877,213.0877,3580.0
2022-02-02 13:25:00,222.48,222.49,221.82,222.12,1602.0,213.1069,213.1165,212.4747,212.7621,1602.0
2022-02-02 13:30:00,222.15,222.49,221.95,222.49,1800.0,212.7908,213.1165,212.5992,213.1165,1800.0
2022-02-02 13:35:00,222.63,222.63,222.05,222.35,2342.0,213.2506,213.2506,212.695,212.9824,2342.0
2022-02-02 13:40:00,222.45,222.73,222.01,222.02,3362.0,213.0782,213.3464,212.6567,212.6663,3362.0
2022-02-02 13:45:00,222.1,222.35,221.4,221.4,2300.0,212.7429,212.9824,212.0724,212.0724,2300.0
2022-02-02 13:50:00,221.38,221.83,221.31,221.53,1738.0,212.0533,212.4843,211.9862,212.1969,1738.0
2022-02-02 13:55:00,221.59,222.24,221.59,222.24,1301.0,212.2544,212.877,212.2544,212.877,1301.0
2022-02-02 14:00:00,222.36,222.71,221.94,222.53,1215.0,212.992,213.3272,212.5897,213.1548,1215.0
2022-02-02 14:05:00,222.49,222.49,222.0,222.12,700.0,213.1165,213.1165,212.6471,212.7621,700.0
2022-02-02 14:10:00,222.13,222.22,221.48,221.48,3603.0,212.7717,212.8579,212.149,212.149,3603.0
2022-02-02 14:15:00,221.27,221.84,221.04,221.76,1300.0,211.9479,212.4939,211.7276,212.4172,1300.0
2022-02-02 14:20:00,221.59,221.76,221.2,221.2,1119.0,212.2544,212.4172,211.8808,211.8808,1119.0
2022-02-02 14:25:00,221.2,221.82,220.97,221.46,1795.0,211.8808,212.4747,211.6605,212.1299,1795.0
2022-02-02 14:30:00,221.93,222.22,221.61,221.92,2004.0,212.5801,212.8579,212.2736,212.5705,2004.0
2022-02-02 14:35:00,222.23,222.28,222.03,222.03,900.0,212.8674,212.9153,212.6759,212.6759,900.0
2022-02-02 14:40:00,222.11,222.69,222.11,222.35,1875.0,212.7525,213.3081,212.7525,212.9824,1875.0
2022-02-02 14:45:00,222.58,222.81,222.19,222.33,2513.0,213.2027,213.423,212.8291,212.9632,2513.0
2022-02-02 14:50:00,222.63,222.63,222.1,222.14,2442.0,213.2506,213.2506,212.7429,212.7812,2442.0
2022-02-02 14:55:00,222.08,222.24,221.63,222.09,6355.0,212.7238,212.877,212.2927,212.7333,6355.0
2022-02-02 15:00:00,222.0,222.57,221.79,222.47,5067.0,212.6471,213.1931,212.446,213.0973,5067.0
2022-02-02 15:05:00,222.5,222.65,222.13,222.13,2603.0,213.1261,213.2697,212.7717,212.7717,2603.0
2022-02-02 15:10:00,221.97,222.25,221.88,222.09,2000.0,212.6184,212.8866,212.5322,212.7333,2000.0
2022-02-02 15:15:00,222.23,222.46,221.76,222.46,1522.0,212.8674,213.0877,212.4172,213.0877,1522.0
2022-02-02 15:20:00,222.5,222.72,222.03,222.11,3800.0,213.1261,213.3368,212.6759,212.7525,3800.0
2022-02-02 15:25:00,222.14,222.53,221.69,221.84,5599.0,212.7812,213.1548,212.3502,212.4939,5599.0
2022-02-02 15:30:00,222.03,222.09,221.43,221.87,2640.0,212.6759,212.7333,212.1011,212.5226,2640.0
2022-02-02 15:35:00,221.83,222.09,221.51,221.56,3967.0,212.4843,212.7333,212.1778,212.2257,3967.0
2022-02-02 15:40:00,221.71,221.94,221.49,221.71,5965.0,212.3693,212.5897,212.1586,212.3693,5965.0
2022-02-02 15:45:00,221.93,222.03,221.64,221.96,5183.0,212.5801,212.6759,212.3023,212.6088,5183.0
2022-02-02 15:50:00,221.84,221.86,221.2,221.61,15320.0,212.4939,212.513,211.8808,212.2736,15320.0
2022-02-02 15:55:00,221.62,222.15,221.25,221.42,43410.0,212.2831,212.7908,211.9287,212.0916,43410.0
2022-02-03 09:30:00,218.0,218.0,216.36,217.59,18442.0,208.8156,208.8156,207.2447,208.4229,18442.0
2022-02-03 09:35:00,217.2,217.98,217.0,217.7,10297.0,208.0494,208.7965,207.8578,208.5283,10297.0
2022-02-03 09:40:00,217.96,218.69,217.41,218.13,9552.0,208.7773,209.4766,208.2505,208.9402,9552.0
2022-02-03 09:45:00,217.76,218.21,217.31,217.36,7261.0,208.5858,209.0168,208.1547,208.2026,7261.0
2022-02-03 09:50:00,217.03,217.8,216.07,216.07,7818.0,207.8865,208.6241,206.967,206.967,7818.0
2022-02-03 09:55:00,216.28,218.17,216.23,216.86,14635.0,207.1681,208.9785,207.1202,207.7237,14635.0
2022-02-03 10:00:00,216.84,217.39,216.38,216.62,3407.0,207.7045,208.2313,207.2639,207.4938,3407.0
2022-02-03 10:05:00,216.51,217.21,215.82,216.15,5899.0,207.3884,208.0589,206.7275,207.0436,5899.0
2022-02-03 10:10:00,216.39,217.22,216.05,217.22,3073.0,207.2735,208.0685,206.9478,208.0685,3073.0
2022-02-03 10:15:00,217.19,219.46,217.19,218.79,3235.0,208.0398,210.2141,208.0398,209.5724,3235.0
2022-02-03 10:20:00,219.45,219.85,219.12,219.12,3674.0,210.2046,210.5877,209.8885,209.8885,3674.0
2022-02-03 10:25:00,219.2,219.71,218.96,219.08,3037.0,209.9651,210.4536,209.7352,209.8501,3037.0
2022-02-03 10:30:00,219.71,220.27,219.16,219.45,1118.0,210.4536,210.99,209.9268,210.2046,1118.0
2022-02-03 10:35:00,219.32,219.52,218.91,219.0,3450.0,210.08,210.2716,209.6873,209.7735,3450.0
2022-02-03 10:40:00,219.15,219.49,219.14,219.49,1100.0,209.9172,210.2429,209.9076,210.2429,1100.0
2022-02-03 10:45:00,219.55,219.6,218.83,218.83,800.0,210.3003,210.3482,209.6107,209.6107,800.0
2022-02-03 10:50:00,218.94,220.38,218.73,220.38,1379.0,209.716,211.0954,209.5149,211.0954,1379.0
2022-02-03 10:55:00,220.16,220.16,219.91,220.09,4438.0,210.8846,210.8846,210.6452,210.8176,4438.0
2022-02-03 11:00:00,219.91,220.15,219.55,219.56,2543.0,210.6452,210.8751,210.3003,210.3099,2543.0
2022-02-03 11:05:00,219.88,220.2,219.28,220.0,2378.0,210.6164,210.923,210.0417,210.7314,2378.0
2022-02-03 11:10:00,219.84,220.59,219.68,220.59,1408.0,210.5781,211.2965,210.4249,211.2965,1408.0
2022-02-03 11:15:00,220.84,220.99,219.97,220.37,2608.0,211.536,211.6797,210.7027,211.0858,2608.0
2022-02-03 11:20:00,219.99,219.99,218.87,218.87,1699.0,210.7218,210.7218,209.649,209.649,1699.0
2022-02-03 11:25:00,218.81,219.73,218.81,219.03,1695.0,209.5915,210.4728,209.5915,209.8023,1695.0
2022-02-03 11:30:00,219.03,219.73,218.62,218.93,3273.0,209.8023,210.4728,209.4095,209.7065,3273.0
2022-02-03 11:35:00,219.11,219.11,218.39,218.39,1423.0,209.8789,209.8789,209.1892,209.1892,1423.0
2022-02-03 11:40:00,218.52,218.52,217.83,218.33,5741.0,209.3137,209.3137,208.6528,209.1317,5741.0
2022-02-03 11:45:00,218.44,218.44,217.58,217.81,2935.0,209.2371,209.2371,208.4133,208.6337,2935.0
2022-02-03 11:50:00,217.3,217.3,216.93,216.97,1467.0,208.1451,208.1451,207.7907,207.829,1467.0
2022-02-03 11:55:00,217.2,217.21,216.82,216.83,4740.0,208.0494,208.0589,207.6854,207.6949,4740.0
2022-02-03 12:00:00,216.83,217.3,216.61,216.61,4692.0,207.6949,208.1451,207.4842,207.4842,4692.0
2022-02-03 12:05:00,216.2,216.68,216.2,216.59,2300.0,207.0915,207.5513,207.0915,207.4651,2300.0
2022-02-03 12:10:00,216.61,217.07,216.47,217.07,3117.0,207.4842,207.9248,207.3501,207.9248,3117.0
2022-02-03 12:15:00,217.07,217.24,216.12,216.13,2475.0,207.9248,208.0877,207.0149,207.0244,2475.0
2022-02-03 12:20:00,216.35,217.17,216.26,216.99,5124.0,207.2352,208.0206,207.149,207.8482,5124.0
2022-02-03 12:25:00,217.21,217.24,216.92,217.12,1200.0,208.0589,208.0877,207.7812,207.9727,1200.0
2022-02-03 12:30:00,217.05,217.25,216.82,217.25,3641.0,207.9057,208.0972,207.6854,208.0972,3641.0
2022-02-03 12:35:00,217.56,217.89,217.56,217.57,1601.0,208.3942,208.7103,208.3942,208.4038,1601.0
2022-02-03 12:40:00,217.58,217.66,217.12,217.12,2518.0,208.4133,208.49,207.9727,207.9727,2518.0
2022-02-03 12:45:00,217.01,217.29,216.81,217.02,1997.0,207.8674,208.1356,207.6758,207.8769,1997.0
2022-02-03 12:50:00,217.25,217.32,217.07,217.29,1200.0,208.0972,208.1643,207.9248,208.1356,1200.0
2022-02-03 12:55:00,217.24,217.7,217.04,217.7,2261.0,208.0877,208.5283,207.8961,208.5283,2261.0
2022-02-03 13:00:00,217.41,217.41,216.95,217.25,2289.0,208.2505,208.2505,207.8099,208.0972,2289.0
2022-02-03 13:05:00,217.34,217.58,217.0,217.0,1302.0,208.1835,208.4133,207.8578,207.8578,1302.0
2022-02-03 13:10:00,217.0,217.57,216.94,217.5,1807.0,207.8578,208.4038,207.8003,208.3367,1807.0
2022-02-03 13:15:00,217.99,217.99,217.51,217.9,1550.0,208.8061,208.8061,208.3463,208.7199,1550.0
2022-02-03 13:20:00,217.83,218.54,217.77,218.35,1380.0,208.6528,209.3329,208.5953,209.1509,1380.0
2022-02-03 13:25:00,218.3,218.3,218.16,218.29,1936.0,209.103,209.103,208.9689,209.0934,1936.0
2022-02-03 13:30:00,218.48,218.87,218.46,218.6,1743.0,209.2754,209.649,209.2563,209.3904,1743.0
2022-02-03 13:35:00,218.47,218.7,218.13,218.29,1758.0,209.2658,209.4862,208.9402,209.0934,1758.0
2022-02-03 13:40:00,218.36,218.46,218.17,218.17,1985.0,209.1605,209.2563,208.9785,208.9785,1985.0
2022-02-03 13:45:00,218.5,218.5,218.1,218.1,1004.0,209.2946,209.2946,208.9114,208.9114,1004.0
2022-02-03 13:50:00,218.21,218.28,217.73,217.79,2174.0,209.0168,209.0839,208.557,208.6145,2174.0
2022-02-03 13:55:00,217.85,217.93,217.76,217.76,619.0,208.672,208.7486,208.5858,208.5858,619.0
2022-02-03 14:00:00,217.76,218.44,217.63,217.96,3441.0,208.5858,209.2371,208.4612,208.7773,3441.0
2022-02-03 14:05:00,218.03,218.2,217.98,218.09,1300.0,208.8444,209.0072,208.7965,208.9019,1300.0
2022-02-03 14:10:00,218.12,218.17,217.75,217.91,1300.0,208.9306,208.9785,208.5762,208.7294,1300.0
2022-02-03 14:15:00,218.06,218.3,217.99,218.17,1657.0,208.8731,209.103,208.8061,208.9785,1657.0
2022-02-03 14:20:00,218.01,218.11,217.82,217.82,1333.0,208.8252,208.921,208.6432,208.6432,1333.0
2022-02-03 14:25:00,217.87,217.92,217.47,217.78,3230.0,208.6911,208.739,208.308,208.6049,3230.0
2022-02-03 14:30:00,217.68,217.68,217.15,217.34,5015.0,208.5091,208.5091,208.0015,208.1835,5015.0
2022-02-03 14:35:00,217.34,217.46,216.78,216.89,5605.0,208.1835,208.2984,207.647,207.7524,5605.0
2022-02-03 14:40:00,216.69,216.69,216.22,216.22,1300.0,207.5608,207.5608,207.1106,207.1106,1300.0
2022-02-03 14:45:00,216.15,216.26,215.82,216.0,2302.0,207.0436,207.149,206.7275,206.8999,2302.0
2022-02-03 14:50:00,216.01,216.41,215.87,216.34,2006.0,206.9095,207.2926,206.7754,207.2256,2006.0
2022-02-03 14:55:00,216.18,216.89,216.18,216.83,3419.0,207.0723,207.7524,207.0723,207.6949,3419.0
2022-02-03 15:00:00,216.8,217.05,215.89,216.07,2209.0,207.6662,207.9057,206.7945,206.967,2209.0
2022-02-03 15:05:00,216.17,216.47,216.09,216.11,3112.0,207.0627,207.3501,206.9861,207.0053,3112.0
2022-02-03 15:10:00,216.16,216.5,216.14,216.5,2675.0,207.0532,207.3788,207.034,207.3788,2675.0
2022-02-03 15:15:00,216.59,216.94,216.59,216.94,3683.0,207.4651,207.8003,207.4651,207.8003,3683.0
2022-02-03 15:20:00,216.89,217.41,216.89,216.94,3562.0,207.7524,208.2505,207.7524,207.8003,3562.0
2022-02-03 15:25:00,216.84,216.85,216.43,216.59,4438.0,207.7045,207.7141,207.3118,207.4651,4438.0
2022-02-03 15:30:00,216.51,216.53,215.73,215.73,6594.0,207.3884,207.4076,206.6413,206.6413,6594.0
2022-02-03 15:35:00,215.71,215.93,215.18,215.46,6498.0,206.6221,206.8329,206.1145,206.3827,6498.0
2022-02-03 15:40:00,215.25,215.71,215.22,215.66,5408.0,206.1815,206.6221,206.1528,206.5742,5408.0
2022-02-03 15:45:00,215.43,215.43,214.91,215.2,7354.0,206.3539,206.3539,205.8558,206.1336,7354.0
2022-02-03 15:50:00,215.11,215.18,214.68,214.71,13226.0,206.0474,206.1145,205.6355,205.6643,13226.0
2022-02-03 15:55:00,214.98,215.69,214.58,215.13,29888.0,205.9229,206.603,205.5397,206.0666,29888.0
2022-02-04 09:30:00,214.5,215.39,213.67,214.02,12530.0,205.4631,206.3156,204.6681,205.0033,12530.0
2022-02-04 09:35:00,213.69,214.24,213.69,214.01,1090.0,204.6872,205.2141,204.6872,204.9937,1090.0
2022-02-04 09:40:00,214.37,215.63,214.37,215.63,7341.0,205.3386,206.5455,205.3386,206.5455,7341.0
2022-02-04 09:45:00,215.45,216.31,215.22,215.54,1860.0,206.3731,207.1968,206.1528,206.4593,1860.0
2022-02-04 09:50:00,215.0,215.14,214.41,214.8,1691.0,205.942,206.0761,205.3769,205.7505,1691.0
2022-02-04 09:55:00,215.16,215.97,214.7,215.96,3671.0,206.0953,206.8712,205.6547,206.8616,3671.0
2022-02-04 10:00:00,216.48,216.72,215.99,216.63,1536.0,207.3597,207.5896,206.8903,207.5034,1536.0
2022-02-04 10:05:00,216.42,217.35,216.41,216.5,4145.0,207.3022,208.193,207.2926,207.3788,4145.0
2022-02-04 10:10:00,216.0,217.11,215.61,216.73,4193.0,206.8999,207.9631,206.5263,207.5992,4193.0
2022-02-04 10:15:00,217.02,217.49,216.51,217.06,8236.0,207.8769,208.3271,207.3884,207.9153,8236.0
2022-02-04 10:20:00,217.06,217.55,216.97,217.21,2514.0,207.9153,208.3846,207.829,208.0589,2514.0
2022-02-04 10:25:00,216.89,218.0,216.83,216.92,8059.0,207.7524,208.8156,207.6949,207.7812,8059.0
2022-02-04 10:30:00,216.41,217.03,216.4,216.99,3398.0,207.2926,207.8865,207.2831,207.8482,3398.0
2022-02-04 10:35:00,217.02,217.02,215.17,215.42,6594.0,207.8769,207.8769,206.1049,206.3443,6594.0
2022-02-04 10:40:00,215.68,215.77,214.76,215.41,9049.0,206.5934,206.6796,205.7122,206.3348,9049.0
2022-02-04 10:45:00,214.83,215.06,214.19,214.63,3564.0,205.7792,205.9995,205.1662,205.5876,3564.0
2022-02-04 10:50:00,214.92,214.92,214.0,214.33,8097.0,205.8654,205.8654,204.9842,205.3003,8097.0
2022-02-04 10:55:00,214.35,214.76,214.06,214.06,1902.0,205.3194,205.7122,205.0416,205.0416,1902.0
2022-02-04 11:00:00,214.06,215.09,214.06,215.04,2800.0,205.0416,206.0282,205.0416,205.9804,2800.0
2022-02-04 11:05:00,214.62,214.72,214.42,214.44,1444.0,205.578,205.6738,205.3865,205.4056,1444.0
2022-02-04 11:10:00,214.48,214.48,213.81,213.97,4090.0,205.4439,205.4439,204.8022,204.9554,4090.0
2022-02-04 11:15:00,213.8,214.19,213.77,214.19,1700.0,204.7926,205.1662,204.7639,205.1662,1700.0
2022-02-04 11:20:00,214.23,214.23,213.45,213.98,2039.0,205.2045,205.2045,204.4573,204.965,2039.0
2022-02-04 11:25:00,214.23,215.21,214.23,215.0,2801.0,205.2045,206.1432,205.2045,205.942,2801.0
2022-02-04 11:30:00,215.19,215.66,215.07,215.55,2044.0,206.124,206.5742,206.0091,206.4689,2044.0
2022-02-04 11:35:00,216.13,216.49,215.94,216.43,6716.0,207.0244,207.3693,206.8424,207.3118,6716.0
2022-02-04 11:40:00,216.47,216.74,216.47,216.74,900.0,207.3501,207.6087,207.3501,207.6087,900.0
2022-02-04 11:45:00,216.82,216.93,216.21,216.44,3606.0,207.6854,207.7907,207.1011,207.3214,3606.0
2022-02-04 11:50:00,216.24,216.35,215.97,216.27,2100.0,207.1298,207.2352,206.8712,207.1585,2100.0
2022-02-04 11:55:00,216.28,216.53,215.94,215.94,1230.0,207.1681,207.4076,206.8424,206.8424,1230.0
2022-02-04 12:00:00,215.77,215.81,215.31,215.31,1605.0,206.6796,206.7179,206.239,206.239,1605.0
2022-02-04 12:05:00,215.47,215.72,215.02,215.6,2706.0,206.3922,206.6317,205.9612,206.5168,2706.0
2022-02-04 12:10:00,215.58,216.15,215.36,216.15,1001.0,206.4976,207.0436,206.2869,207.0436,1001.0
2022-02-04 12:15:00,215.85,216.15,215.52,215.63,1734.0,206.7562,207.0436,206.4401,206.5455,1734.0
2022-02-04 12:20:00,215.57,215.67,215.44,215.52,980.0,206.488,206.5838,206.3635,206.4401,980.0
2022-02-04 12:25:00,215.61,215.94,215.56,215.81,2673.0,206.5263,206.8424,206.4784,206.7179,2673.0
2022-02-04 12:30:00,215.78,216.08,215.27,215.57,2656.0,206.6892,206.9765,206.2007,206.488,2656.0
2022-02-04 12:35:00,215.77,215.95,215.59,215.95,800.0,206.6796,206.852,206.5072,206.852,800.0
2022-02-04 12:40:00,216.04,216.04,215.3,215.48,2125.0,206.9382,206.9382,206.2294,206.4018,2125.0
2022-02-04 12:45:00,215.28,216.4,215.28,216.4,4654.0,206.2102,207.2831,206.2102,207.2831,4654.0
2022-02-04 12:50:00,216.19,216.19,215.85,216.03,900.0,207.0819,207.0819,206.7562,206.9286,900.0
2022-02-04 12:55:00,216.19,216.23,215.82,216.13,3102.0,207.0819,207.1202,206.7275,207.0244,3102.0
2022-02-04 13:00:00,216.29,216.82,216.26,216.82,3201.0,207.1777,207.6854,207.149,207.6854,3201.0
2022-02-04 13:05:00,216.94,217.02,216.53,216.72,3100.0,207.8003,207.8769,207.4076,207.5896,3100.0
2022-02-04 13:10:00,216.73,217.0,216.68,216.85,3302.0,207.5992,207.8578,207.5513,207.7141,3302.0
2022-02-04 13:15:00,216.83,217.16,216.52,217.13,4125.0,207.6949,208.011,207.398,207.9823,4125.0
2022-02-04 13:20:00,217.19,217.97,217.17,217.97,2002.0,208.0398,208.7869,208.0206,208.7869,2002.0
2022-02-04 13:25:00,217.71,217.89,217.4,217.45,10855.0,208.5379,208.7103,208.2409,208.2888,10855.0
2022-02-04 13:30:00,217.44,217.86,217.26,217.86,3093.0,208.2792,208.6815,208.1068,208.6815,3093.0
2022-02-04 13:35:00,217.87,217.88,217.14,217.48,2800.0,208.6911,208.7007,207.9919,208.3176,2800.0
2022-02-04 13:40:00,217.49,217.74,217.26,217.69,2982.0,208.3271,208.5666,208.1068,208.5187,2982.0
2022-02-04 13:45:00,217.57,217.57,216.88,217.12,4190.0,208.4038,208.4038,207.7428,207.9727,4190.0
2022-02-04 13:50:00,217.43,217.59,217.22,217.36,2859.0,208.2697,208.4229,208.0685,208.2026,2859.0
2022-02-04 13:55:00,217.48,217.48,217.22,217.22,2300.0,208.3176,208.3176,208.0685,208.0685,2300.0
2022-02-04 14:00:00,217.44,217.5,217.06,217.16,1680.0,208.2792,208.3367,207.9153,208.011,1680.0
2022-02-04 14:05:00,217.01,217.3,216.87,217.13,2520.0,207.8674,208.1451,207.7333,207.9823,2520.0
2022-02-04 14:10:00,217.17,217.17,216.19,216.55,3502.0,208.0206,208.0206,207.0819,207.4267,3502.0
2022-02-04 14:15:00,216.54,216.72,216.0,216.01,1982.0,207.4172,207.5896,206.8999,206.9095,1982.0
2022-02-04 14:20:00,216.2,216.69,216.2,216.69,600.0,207.0915,207.5608,207.0915,207.5608,600.0
2022-02-04 14:25:00,217.04,217.21,216.58,216.58,1571.0,207.8961,208.0589,207.4555,207.4555,1571.0
2022-02-04 14:30:00,216.75,217.22,216.57,217.11,1904.0,207.6183,208.0685,207.4459,207.9631,1904.0
2022-02-04 14:35:00,217.2,217.47,217.11,217.43,2230.0,208.0494,208.308,207.9631,208.2697,2230.0
2022-02-04 14:40:00,217.51,217.56,216.97,217.21,3608.0,208.3463,208.3942,207.829,208.0589,3608.0
2022-02-04 14:45:00,217.07,217.46,217.0,217.14,1829.0,207.9248,208.2984,207.8578,207.9919,1829.0
2022-02-04 14:50:00,217.34,217.45,216.92,217.43,2673.0,208.1835,208.2888,207.7812,208.2697,2673.0
2022-02-04 14:55:00,217.41,217.49,217.22,217.49,1425.0,208.2505,208.3271,208.0685,208.3271,1425.0
2022-02-04 15:00:00,217.46,217.83,217.45,217.68,3120.0,208.2984,208.6528,208.2888,208.5091,3120.0
2022-02-04 15:05:00,217.75,217.99,217.44,217.7,4444.0,208.5762,208.8061,208.2792,208.5283,4444.0
2022-02-04 15:10:00,217.79,218.45,217.79,218.45,2466.0,208.6145,209.2467,208.6145,209.2467,2466.0
2022-02-04 15:15:00,218.6,218.62,217.95,218.13,6030.0,209.3904,209.4095,208.7678,208.9402,6030.0
2022-02-04 15:20:00,217.93,218.4,217.93,218.39,2800.0,208.7486,209.1988,208.7486,209.1892,2800.0
2022-02-04 15:25:00,218.44,218.5,217.96,218.17,3922.0,209.2371,209.2946,208.7773,208.9785,3922.0
2022-02-04 15:30:00,218.2,219.0,218.0,218.81,3852.0,209.0072,209.7735,208.8156,209.5915,3852.0
2022-02-04 15:35:00,218.67,218.83,218.34,218.48,3424.0,209.4574,209.6107,209.1413,209.2754,3424.0
2022-02-04 15:40:00,218.21,218.22,217.47,217.48,3301.0,209.0168,209.0264,208.308,208.3176,3301.0
2022-02-04 15:45:00,217.53,217.74,216.81,217.27,10349.0,208.3655,208.5666,207.6758,208.1164,10349.0
2022-02-04 15:50:00,217.55,217.8,216.87,217.18,11172.0,208.3846,208.6241,207.7333,208.0302,11172.0
2022-02-04 15:55:00,217.18,217.18,215.9,216.07,49781.0,208.0302,208.0302,206.8041,206.967,49781.0
2022-02-07 09:30:00,217.46,219.96,217.21,219.64,18011.0,208.2984,210.6931,208.0589,210.3866,18011.0
2022-02-07 09:35:00,219.74,221.65,219.69,219.81,7497.0,210.4823,212.3119,210.4344,210.5494,7497.0
2022-02-07 09:40:00,220.83,222.21,219.91,221.56,9739.0,211.5264,212.8483,210.6452,212.2257,9739.0
2022-02-07 09:45:00,221.07,221.3,218.97,218.97,3494.0,211.7563,211.9766,209.7448,209.7448,3494.0
2022-02-07 09:50:00,219.63,222.22,219.63,221.11,3970.0,210.377,212.8579,210.377,211.7946,3970.0
2022-02-07 09:55:00,221.34,222.93,220.75,222.93,10058.0,212.0149,213.5379,211.4498,213.5379,10058.0
2022-02-07 10:00:00,222.53,222.54,220.61,221.11,7547.0,213.1548,213.1644,211.3157,211.7946,7547.0
2022-02-07 10:05:00,221.07,222.02,221.06,221.83,2345.0,211.7563,212.6663,211.7467,212.4843,2345.0
2022-02-07 10:10:00,221.71,221.72,220.46,220.46,4076.0,212.3693,212.3789,211.172,211.172,4076.0
2022-02-07 10:15:00,220.61,221.6,220.32,221.21,11197.0,211.3157,212.264,211.0379,211.8904,11197.0
2022-02-07 10:20:00,221.22,222.36,220.99,222.3,4489.0,211.9,212.992,211.6797,212.9345,4489.0
2022-02-07 10:25:00,222.12,222.82,222.12,222.81,5475.0,212.7621,213.4326,212.7621,213.423,5475.0
2022-02-07 10:30:00,222.5,223.0,222.16,223.0,4810.0,213.1261,213.605,212.8004,213.605,4810.0
2022-02-07 10:35:00,223.24,223.24,222.3,222.47,2784.0,213.8349,213.8349,212.9345,213.0973,2784.0
2022-02-07 10:40:00,222.15,222.21,221.5,222.21,3906.0,212.7908,212.8483,212.1682,212.8483,3906.0
2022-02-07 10:45:00,222.2,222.38,221.99,222.11,2669.0,212.8387,213.0111,212.6376,212.7525,2669.0
2022-02-07 10:50:00,221.92,223.11,221.92,222.99,2324.0,212.5705,213.7104,212.5705,213.5954,2324.0
2022-02-07 10:55:00,222.73,223.88,222.44,223.29,6929.0,213.3464,214.4479,213.0686,213.8828,6929.0
2022-02-07 11:00:00,223.2,223.48,222.69,222.83,3981.0,213.7966,214.0648,213.3081,213.4422,3981.0
2022-02-07 11:05:00,222.74,223.67,222.74,222.76,4350.0,213.356,214.2468,213.356,213.3751,4350.0
2022-02-07 11:10:00,222.8,223.12,222.79,223.12,1500.0,213.4134,213.7199,213.4038,213.7199,1500.0
2022-02-07 11:15:00,223.05,223.05,222.26,222.38,1600.0,213.6529,213.6529,212.8962,213.0111,1600.0
2022-02-07 11:20:00,222.55,223.02,222.22,222.97,2316.0,213.174,213.6242,212.8579,213.5763,2316.0
2022-02-07 11:25:00,222.85,223.72,222.69,223.19,7417.0,213.4613,214.2947,213.3081,213.787,7417.0
2022-02-07 11:30:00,223.38,223.38,222.1,222.24,3003.0,213.969,213.969,212.7429,212.877,3003.0
2022-02-07 11:35:00,222.13,222.35,220.72,220.72,17022.0,212.7717,212.9824,211.4211,211.4211,17022.0
2022-02-07 11:40:00,220.72,220.72,219.27,219.33,1800.0,211.4211,211.4211,210.0321,210.0896,1800.0
2022-02-07 11:45:00,219.42,220.29,219.26,220.28,1876.0,210.1758,211.0092,210.0226,210.9996,1876.0
2022-02-07 11:50:00,220.5,221.0,220.14,220.15,4432.0,211.2103,211.6893,210.8655,210.8751,4432.0
2022-02-07 11:55:00,220.19,220.58,220.19,220.58,1307.0,210.9134,211.287,210.9134,211.287,1307.0
2022-02-07 12:00:00,220.75,220.75,220.08,220.47,2576.0,211.4498,211.4498,210.808,211.1816,2576.0
2022-02-07 12:05:00,220.45,221.17,220.38,220.56,5857.0,211.1624,211.8521,211.0954,211.2678,5857.0
2022-02-07 12:10:00,220.3,220.4,220.21,220.21,386.0,211.0188,211.1145,210.9325,210.9325,386.0
2022-02-07 12:15:00,220.25,220.74,220.25,220.74,1200.0,210.9709,211.4402,210.9709,211.4402,1200.0
2022-02-07 12:20:00,220.76,221.1,220.68,220.94,1674.0,211.4594,211.785,211.3827,211.6318,1674.0
2022-02-07 12:25:00,220.83,220.87,220.22,220.23,1361.0,211.5264,211.5647,210.9421,210.9517,1361.0
2022-02-07 12:30:00,220.05,220.79,219.76,220.61,3211.0,210.7793,211.4881,210.5015,211.3157,3211.0
2022-02-07 12:35:00,220.58,220.75,220.15,220.15,871.0,211.287,211.4498,210.8751,210.8751,871.0
2022-02-07 12:40:00,220.52,220.87,220.52,220.59,893.0,211.2295,211.5647,211.2295,211.2965,893.0
2022-02-07 12:45:00,220.65,221.17,220.62,221.16,2383.0,211.354,211.8521,211.3253,211.8425,2383.0
2022-02-07 12:50:00,220.92,221.47,220.85,221.38,2694.0,211.6126,212.1395,211.5456,212.0533,2694.0
2022-02-07 12:55:00,221.46,221.46,220.75,220.75,3522.0,212.1299,212.1299,211.4498,211.4498,3522.0
2022-02-07 13:00:00,220.96,221.59,220.96,221.2,705.0,211.6509,212.2544,211.6509,211.8808,705.0
2022-02-07 13:05:00,221.05,221.45,221.05,221.28,1346.0,211.7372,212.1203,211.7372,211.9575,1346.0
2022-02-07 13:10:00,221.51,221.96,221.51,221.64,1491.0,212.1778,212.6088,212.1778,212.3023,1491.0
2022-02-07 13:15:00,221.68,221.79,221.42,221.46,1339.0,212.3406,212.446,212.0916,212.1299,1339.0
2022-02-07 13:20:00,221.27,221.58,221.21,221.21,1467.0,211.9479,212.2448,211.8904,211.8904,1467.0
2022-02-07 13:25:00,221.24,221.37,220.91,221.08,2052.0,211.9191,212.0437,211.6031,211.7659,2052.0
2022-02-07 13:30:00,221.23,221.55,221.21,221.21,1926.0,211.9096,212.2161,211.8904,211.8904,1926.0
2022-02-07 13:35:00,221.57,221.88,221.55,221.63,1367.0,212.2352,212.5322,212.2161,212.2927,1367.0
2022-02-07 13:40:00,221.82,222.22,221.64,221.67,2616.0,212.4747,212.8579,212.3023,212.331,2616.0
2022-02-07 13:45:00,221.78,222.11,221.31,221.31,3227.0,212.4364,212.7525,211.9862,211.9862,3227.0
2022-02-07 13:50:00,221.18,221.57,221.17,221.57,2568.0,211.8617,212.2352,211.8521,212.2352,2568.0
2022-02-07 13:55:00,221.56,222.07,221.55,221.81,3086.0,212.2257,212.7142,212.2161,212.4651,3086.0
2022-02-07 14:00:00,221.67,221.83,221.67,221.7,635.0,212.331,212.4843,212.331,212.3598,635.0
2022-02-07 14:05:00,221.64,221.77,221.36,221.36,1039.0,212.3023,212.4268,212.0341,212.0341,1039.0
2022-02-07 14:10:00,221.28,221.43,221.21,221.21,539.0,211.9575,212.1011,211.8904,211.8904,539.0
2022-02-07 14:15:00,221.24,221.58,221.24,221.46,2409.0,211.9191,212.2448,211.9191,212.1299,2409.0
2022-02-07 14:20:00,221.31,221.75,221.31,221.47,1704.0,211.9862,212.4077,211.9862,212.1395,1704.0
2022-02-07 14:25:00,221.43,221.93,221.38,221.93,1900.0,212.1011,212.5801,212.0533,212.5801,1900.0
2022-02-07 14:30:00,221.84,222.11,221.73,221.88,1566.0,212.4939,212.7525,212.3885,212.5322,1566.0
2022-02-07 14:35:00,222.04,222.16,221.81,221.81,3355.0,212.6854,212.8004,212.4651,212.4651,3355.0
2022-02-07 14:40:00,221.99,222.6,221.99,222.56,2154.0,212.6376,213.2219,212.6376,213.1835,2154.0
2022-02-07 14:45:00,222.65,222.65,222.35,222.45,3151.0,213.2697,213.2697,212.9824,213.0782,3151.0
2022-02-07 14:50:00,222.24,222.35,222.16,222.35,823.0,212.877,212.9824,212.8004,212.9824,823.0
2022-02-07 14:55:00,222.28,222.29,222.14,222.25,1392.0,212.9153,212.9249,212.7812,212.8866,1392.0
2022-02-07 15:00:00,222.23,222.67,221.93,222.67,2926.0,212.8674,213.2889,212.5801,213.2889,2926.0
2022-02-07 15:05:00,222.51,222.65,222.23,222.45,2508.0,213.1356,213.2697,212.8674,213.0782,2508.0
2022-02-07 15:10:00,222.28,222.88,222.19,222.72,2225.0,212.9153,213.4901,212.8291,213.3368,2225.0
2022-02-07 15:15:00,223.0,223.07,222.61,222.85,3620.0,213.605,213.6721,213.2314,213.4613,3620.0
2022-02-07 15:20:00,222.98,222.98,222.33,222.34,6141.0,213.5858,213.5858,212.9632,212.9728,6141.0
2022-02-07 15:25:00,222.43,222.43,221.38,221.49,3298.0,213.059,213.059,212.0533,212.1586,3298.0
2022-02-07 15:30:00,221.44,222.23,221.39,221.69,9510.0,212.1107,212.8674,212.0628,212.3502,9510.0
2022-02-07 15:35:00,221.73,221.88,220.49,220.49,5900.0,212.3885,212.5322,211.2007,211.2007,5900.0
2022-02-07 15:40:00,220.36,220.64,220.2,220.29,3823.0,211.0762,211.3444,210.923,211.0092,3823.0
2022-02-07 15:45:00,220.18,220.56,219.75,220.37,12457.0,210.9038,211.2678,210.4919,211.0858,12457.0
2022-02-07 15:50:00,220.53,221.27,219.64,219.64,9433.0,211.2391,211.9479,210.3866,210.3866,9433.0
2022-02-07 15:55:00,219.78,220.43,219.36,219.97,50181.0,210.5207,211.1433,210.1184,210.7027,50181.0
2022-02-08 09:30:00,218.93,220.82,218.29,218.46,22758.0,209.7065,211.5168,209.0934,209.2563,22758.0
2022-02-08 09:35:00,219.41,220.22,218.79,219.88,4687.0,210.1662,210.9421,209.5724,210.6164,4687.0
2022-02-08 09:40:00,219.62,220.19,219.62,220.19,2731.0,210.3674,210.9134,210.3674,210.9134,2731.0
2022-02-08 09:45:00,220.69,220.98,220.36,220.48,6444.0,211.3923,211.6701,211.0762,211.1912,6444.0
2022-02-08 09:50:00,219.77,219.9,219.1,219.24,3615.0,210.5111,210.6356,209.8693,210.0034,3615.0
2022-02-08 09:55:00,219.71,219.98,219.5,219.5,1600.0,210.4536,210.7122,210.2525,210.2525,1600.0
2022-02-08 10:00:00,218.8,218.94,218.55,218.94,1783.0,209.5819,209.716,209.3425,209.716,1783.0
2022-02-08 10:05:00,219.1,220.4,219.1,220.06,2407.0,209.8693,211.1145,209.8693,210.7889,2407.0
2022-02-08 10:10:00,220.18,221.1,220.04,221.08,3696.0,210.9038,211.785,210.7697,211.7659,3696.0
2022-02-08 10:15:00,221.22,221.67,220.83,221.67,2591.0,211.9,212.331,211.5264,212.331,2591.0
2022-02-08 10:20:00,221.45,221.57,221.17,221.18,1454.0,212.1203,212.2352,211.8521,211.8617,1454.0
2022-02-08 10:25:00,220.91,220.91,219.94,220.38,770.0,211.6031,211.6031,210.6739,211.0954,770.0
2022-02-08 10:30:00,220.38,220.8,220.38,220.8,1425.0,211.0954,211.4977,211.0954,211.4977,1425.0
2022-02-08 10:35:00,220.49,220.96,220.12,220.88,1634.0,211.2007,211.6509,210.8463,211.5743,1634.0
2022-02-08 10:40:00,220.71,220.87,220.39,220.39,1824.0,211.4115,211.5647,211.105,211.105,1824.0
2022-02-08 10:45:00,221.49,221.74,221.28,221.47,1980.0,212.1586,212.3981,211.9575,212.1395,1980.0
2022-02-08 10:50:00,221.37,222.49,221.37,222.08,2701.0,212.0437,213.1165,212.0437,212.7238,2701.0
2022-02-08 10:55:00,222.08,222.59,222.06,222.42,2067.0,212.7238,213.2123,212.7046,213.0494,2067.0
2022-02-08 11:00:00,222.6,223.22,222.6,222.92,6054.0,213.2219,213.8157,213.2219,213.5284,6054.0
2022-02-08 11:05:00,222.89,223.34,222.78,223.34,8923.0,213.4996,213.9307,213.3943,213.9307,8923.0
2022-02-08 11:10:00,223.05,223.57,222.76,223.33,3303.0,213.6529,214.151,213.3751,213.9211,3303.0
2022-02-08 11:15:00,223.44,223.6,223.19,223.39,6994.0,214.0265,214.1797,213.787,213.9786,6994.0
2022-02-08 11:20:00,223.14,223.45,222.91,223.43,2551.0,213.7391,214.036,213.5188,214.0169,2551.0
2022-02-08 11:25:00,223.43,223.6,223.04,223.11,2992.0,214.0169,214.1797,213.6433,213.7104,2992.0
2022-02-08 11:30:00,223.46,223.85,223.16,223.83,6897.0,214.0456,214.4192,213.7583,214.4,6897.0
2022-02-08 11:35:00,223.78,224.66,223.74,224.66,5045.0,214.3521,215.1951,214.3138,215.1951,5045.0
2022-02-08 11:40:00,224.59,224.8,224.37,224.71,5163.0,215.128,215.3292,214.9173,215.243,5163.0
2022-02-08 11:45:00,224.75,225.0,224.63,224.79,10321.0,215.2813,215.5207,215.1663,215.3196,10321.0
2022-02-08 11:50:00,224.55,224.76,224.37,224.53,2475.0,215.0897,215.2909,214.9173,215.0705,2475.0
2022-02-08 11:55:00,224.53,224.71,224.51,224.51,1422.0,215.0705,215.243,215.0514,215.0514,1422.0
2022-02-08 12:00:00,224.54,224.81,224.51,224.81,507.0,215.0801,215.3387,215.0514,215.3387,507.0
2022-02-08 12:05:00,224.54,224.76,224.54,224.76,678.0,215.0801,215.2909,215.0801,215.2909,678.0
2022-02-08 12:10:00,224.46,224.78,224.32,224.41,4586.0,215.0035,215.31,214.8694,214.9556,4586.0
2022-02-08 12:15:00,224.08,224.49,224.05,224.45,2210.0,214.6395,215.0322,214.6108,214.9939,2210.0
2022-02-08 12:20:00,224.26,225.16,224.24,224.94,2688.0,214.8119,215.674,214.7928,215.4633,2688.0
2022-02-08 12:25:00,224.97,224.97,224.6,224.85,2010.0,215.492,215.492,215.1376,215.3771,2010.0
2022-02-08 12:30:00,224.84,225.32,224.84,225.27,1703.0,215.3675,215.8273,215.3675,215.7794,1703.0
2022-02-08 12:35:00,225.45,225.5,225.25,225.25,5319.0,215.9518,215.9997,215.7602,215.7602,5319.0
2022-02-08 12:40:00,225.28,225.78,225.27,225.49,2834.0,215.7889,216.2679,215.7794,215.9901,2834.0
2022-02-08 12:45:00,225.47,225.63,225.27,225.38,1350.0,215.9709,216.1242,215.7794,215.8847,1350.0
2022-02-08 12:50:00,225.27,225.27,225.09,225.1,1481.0,215.7794,215.7794,215.6069,215.6165,1481.0
2022-02-08 12:55:00,225.2,225.2,224.58,224.58,1900.0,215.7123,215.7123,215.1184,215.1184,1900.0
2022-02-08 13:00:00,224.77,224.85,224.45,224.85,2709.0,215.3004,215.3771,214.9939,215.3771,2709.0
2022-02-08 13:05:00,224.97,225.81,224.97,225.81,5051.0,215.492,216.2966,215.492,216.2966,5051.0
2022-02-08 13:10:00,225.78,226.63,225.67,226.48,9736.0,216.2679,217.0821,216.1625,216.9384,9736.0
2022-02-08 13:15:00,226.29,226.41,225.72,225.91,6030.0,216.7564,216.8713,216.2104,216.3924,6030.0
2022-02-08 13:20:00,225.62,225.7,225.22,225.28,2308.0,216.1146,216.1912,215.7315,215.7889,2308.0
2022-02-08 13:25:00,225.12,225.38,224.97,225.17,3518.0,215.6357,215.8847,215.492,215.6836,3518.0
2022-02-08 13:30:00,225.22,225.29,224.98,225.27,700.0,215.7315,215.7985,215.5016,215.7794,700.0
2022-02-08 13:35:00,225.59,225.78,225.1,225.14,2643.0,216.0859,216.2679,215.6165,215.6548,2643.0
2022-02-08 13:40:00,225.01,225.08,224.41,224.41,2605.0,215.5303,215.5974,214.9556,214.9556,2605.0
2022-02-08 13:45:00,224.22,224.77,224.22,224.76,2446.0,214.7736,215.3004,214.7736,215.2909,2446.0
2022-02-08 13:50:00,224.66,224.79,224.44,224.55,3115.0,215.1951,215.3196,214.9843,215.0897,3115.0
2022-02-08 13:55:00,224.65,225.06,224.5,225.06,1900.0,215.1855,215.5782,215.0418,215.5782,1900.0
2022-02-08 14:00:00,224.96,225.01,224.8,225.01,6371.0,215.4824,215.5303,215.3292,215.5303,6371.0
2022-02-08 14:05:00,224.94,225.14,224.83,224.88,1840.0,215.4633,215.6548,215.3579,215.4058,1840.0
2022-02-08 14:10:00,224.7,224.79,224.58,224.77,2200.0,215.2334,215.3196,215.1184,215.3004,2200.0
2022-02-08 14:15:00,224.71,224.71,224.0,224.35,3360.0,215.243,215.243,214.5629,214.8981,3360.0
2022-02-08 14:20:00,224.47,224.47,224.02,224.02,2780.0,215.0131,215.0131,214.582,214.582,2780.0
2022-02-08 14:25:00,223.93,224.26,223.72,224.03,2123.0,214.4958,214.8119,214.2947,214.5916,2123.0
2022-02-08 14:30:00,223.95,224.3,223.9,224.2,3964.0,214.515,214.8502,214.4671,214.7544,3964.0
2022-02-08 14:35:00,224.3,224.51,223.75,223.81,6400.0,214.8502,215.0514,214.3234,214.3809,6400.0
2022-02-08 14:40:00,223.93,223.99,223.61,223.98,2102.0,214.4958,214.5533,214.1893,214.5437,2102.0
2022-02-08 14:45:00,223.94,224.21,223.68,224.0,3121.0,214.5054,214.764,214.2564,214.5629,3121.0
2022-02-08 14:50:00,224.04,225.19,224.04,225.06,7731.0,214.6012,215.7027,214.6012,215.5782,7731.0
2022-02-08 14:55:00,225.14,225.14,224.25,224.73,11310.0,215.6548,215.6548,214.8023,215.2621,11310.0
2022-02-08 15:00:00,224.61,225.01,224.5,225.01,8894.0,215.1472,215.5303,215.0418,215.5303,8894.0
2022-02-08 15:05:00,224.91,225.44,224.76,225.39,2511.0,215.4345,215.9422,215.2909,215.8943,2511.0
2022-02-08 15:10:00,225.4,226.07,225.39,226.07,6946.0,215.9039,216.5457,215.8943,216.5457,6946.0
2022-02-08 15:15:00,226.27,226.82,225.82,226.62,10840.0,216.7372,217.2641,216.3062,217.0725,10840.0
2022-02-08 15:20:00,226.61,226.61,226.0,226.28,4630.0,217.0629,217.0629,216.4786,216.7468,4630.0
2022-02-08 15:25:00,226.22,226.69,225.99,226.26,8788.0,216.6893,217.1395,216.469,216.7277,8788.0
2022-02-08 15:30:00,226.49,227.41,226.34,226.88,13146.0,216.948,217.8292,216.8043,217.3215,13146.0
2022-02-08 15:35:00,226.88,226.99,226.05,226.16,5814.0,217.3215,217.4269,216.5265,216.6319,5814.0
2022-02-08 15:40:00,226.28,226.64,226.28,226.33,8962.0,216.7468,217.0916,216.7468,216.7947,8962.0
2022-02-08 15:45:00,226.23,226.62,225.88,226.33,9101.0,216.6989,217.0725,216.3637,216.7947,9101.0
2022-02-08 15:50:00,226.51,226.7,225.89,226.61,12415.0,216.9671,217.1491,216.3732,217.0629,12415.0
2022-02-08 15:55:00,226.6,227.19,226.47,226.65,47555.0,217.0533,217.6185,216.9288,217.1012,47555.0
2022-02-09 09:30:00,231.08,233.41,230.0,233.12,62695.0,221.3446,223.5764,220.3101,223.2986,62695.0
2022-02-09 09:35:00,232.82,233.45,232.35,232.36,13787.0,223.0113,223.6147,222.5611,222.5707,13787.0
2022-02-09 09:40:00,232.8,233.75,232.36,233.75,13154.0,222.9921,223.9021,222.5707,223.9021,13154.0
2022-02-09 09:45:00,233.78,234.4,233.5,233.96,11524.0,223.9308,224.5247,223.6626,224.1033,11524.0
2022-02-09 09:50:00,233.74,234.08,233.56,233.56,6924.0,223.8925,224.2182,223.7201,223.7201,6924.0
2022-02-09 09:55:00,233.61,234.81,233.61,233.93,10442.0,223.768,224.9174,223.768,224.0745,10442.0
2022-02-09 10:00:00,233.88,236.5,233.88,236.5,31541.0,224.0266,226.5362,224.0266,226.5362,31541.0
2022-02-09 10:05:00,236.36,236.59,235.17,236.34,14491.0,226.4021,226.6225,225.2623,226.383,14491.0
2022-02-09 10:10:00,236.51,236.51,235.17,235.54,5990.0,226.5458,226.5458,225.2623,225.6167,5990.0
2022-02-09 10:15:00,235.82,237.1,235.5,236.09,9613.0,225.8849,227.111,225.5784,226.1435,9613.0
2022-02-09 10:20:00,236.16,236.52,236.0,236.23,3300.0,226.2106,226.5554,226.0573,226.2776,3300.0
2022-02-09 10:25:00,236.31,237.36,236.1,237.36,4242.0,226.3542,227.36,226.1531,227.36,4242.0
2022-02-09 10:30:00,237.21,237.58,236.76,237.28,5873.0,227.2163,227.5707,226.7853,227.2834,5873.0
2022-02-09 10:35:00,237.18,237.49,237.18,237.25,3368.0,227.1876,227.4845,227.1876,227.2546,3368.0
2022-02-09 10:40:00,237.22,237.72,236.92,237.21,5759.0,227.2259,227.7048,226.9385,227.2163,5759.0
2022-02-09 10:45:00,237.39,237.53,236.73,236.81,7947.0,227.3887,227.5228,226.7566,226.8332,7947.0
2022-02-09 10:50:00,236.76,237.19,236.65,236.84,2317.0,226.7853,227.1972,226.6799,226.8619,2317.0
2022-02-09 10:55:00,236.82,237.0,236.81,236.84,5102.0,226.8428,227.0152,226.8332,226.8619,5102.0
2022-02-09 11:00:00,236.95,237.82,236.81,237.46,11519.0,226.9673,227.8006,226.8332,227.4558,11519.0
2022-02-09 11:05:00,237.26,237.27,235.51,235.78,4736.0,227.2642,227.2738,225.588,225.8466,4736.0
2022-02-09 11:10:00,235.7,236.26,235.18,235.42,6635.0,225.7699,226.3064,225.2719,225.5017,6635.0
2022-02-09 11:15:00,235.46,236.06,235.45,235.5,7408.0,225.5401,226.1148,225.5305,225.5784,7408.0
2022-02-09 11:20:00,235.47,236.0,235.47,235.81,1174.0,225.5496,226.0573,225.5496,225.8753,1174.0
2022-02-09 11:25:00,235.58,235.87,235.58,235.67,2272.0,225.655,225.9328,225.655,225.7412,2272.0
2022-02-09 11:30:00,235.54,235.72,235.32,235.69,2778.0,225.6167,225.7891,225.406,225.7604,2778.0
2022-02-09 11:35:00,235.68,236.14,235.38,236.14,5108.0,225.7508,226.1914,225.4634,226.1914,5108.0
2022-02-09 11:40:00,236.13,236.13,235.72,235.84,3560.0,226.1818,226.1818,225.7891,225.904,3560.0
2022-02-09 11:45:00,235.88,236.19,235.76,236.19,4720.0,225.9424,226.2393,225.8274,226.2393,4720.0
2022-02-09 11:50:00,236.14,236.25,235.49,235.5,5024.0,226.1914,226.2968,225.5688,225.5784,5024.0
2022-02-09 11:55:00,235.6,235.78,235.38,235.66,1600.0,225.6742,225.8466,225.4634,225.7316,1600.0
2022-02-09 12:00:00,235.69,235.84,235.27,235.27,4177.0,225.7604,225.904,225.3581,225.3581,4177.0
2022-02-09 12:05:00,235.08,235.3,234.74,234.87,1515.0,225.1761,225.3868,224.8504,224.9749,1515.0
2022-02-09 12:10:00,234.71,234.83,234.41,234.76,3400.0,224.8217,224.9366,224.5343,224.8696,3400.0
2022-02-09 12:15:00,234.82,235.22,234.69,235.22,1439.0,224.927,225.3102,224.8025,225.3102,1439.0
2022-02-09 12:20:00,235.16,235.31,234.88,235.31,3300.0,225.2527,225.3964,224.9845,225.3964,3300.0
2022-02-09 12:25:00,235.24,235.28,234.76,234.77,1925.0,225.3293,225.3676,224.8696,224.8791,1925.0
2022-02-09 12:30:00,234.88,235.05,234.65,234.65,7354.0,224.9845,225.1473,224.7642,224.7642,7354.0
2022-02-09 12:35:00,234.78,235.01,234.6,234.61,600.0,224.8887,225.109,224.7163,224.7259,600.0
2022-02-09 12:40:00,235.04,235.11,234.86,234.9,1600.0,225.1378,225.2048,224.9653,225.0037,1600.0
2022-02-09 12:45:00,235.1,235.25,235.04,235.25,1163.0,225.1952,225.3389,225.1378,225.3389,1163.0
2022-02-09 12:50:00,235.32,235.75,235.24,235.75,1515.0,225.406,225.8178,225.3293,225.8178,1515.0
2022-02-09 12:55:00,235.74,235.74,235.17,235.62,7102.0,225.8083,225.8083,225.2623,225.6933,7102.0
2022-02-09 13:00:00,235.46,235.88,235.35,235.36,1681.0,225.5401,225.9424,225.4347,225.4443,1681.0
2022-02-09 13:05:00,235.68,235.68,235.21,235.21,600.0,225.7508,225.7508,225.3006,225.3006,600.0
2022-02-09 13:10:00,235.43,235.5,235.3,235.42,1207.0,225.5113,225.5784,225.3868,225.5017,1207.0
2022-02-09 13:15:00,235.41,235.53,235.33,235.34,2588.0,225.4922,225.6071,225.4155,225.4251,2588.0
2022-02-09 13:20:00,235.49,235.65,235.37,235.6,1830.0,225.5688,225.7221,225.4539,225.6742,1830.0
2022-02-09 13:25:00,235.63,235.69,235.37,235.37,1100.0,225.7029,225.7604,225.4539,225.4539,1100.0
2022-02-09 13:30:00,235.6,235.74,235.47,235.69,2237.0,225.6742,225.8083,225.5496,225.7604,2237.0
2022-02-09 13:35:00,235.54,235.62,235.37,235.52,4639.0,225.6167,225.6933,225.4539,225.5975,4639.0
2022-02-09 13:40:00,235.62,236.12,235.56,236.07,6169.0,225.6933,226.1723,225.6358,226.1244,6169.0
2022-02-09 13:45:00,236.08,236.08,235.8,236.05,2036.0,226.1339,226.1339,225.8657,226.1052,2036.0
2022-02-09 13:50:00,236.01,236.48,236.01,236.47,1446.0,226.0669,226.5171,226.0669,226.5075,1446.0
2022-02-09 13:55:00,236.5,236.68,236.4,236.64,7692.0,226.5362,226.7087,226.4405,226.6703,7692.0
2022-02-09 14:00:00,236.78,237.12,236.44,236.44,3251.0,226.8044,227.1301,226.4788,226.4788,3251.0
2022-02-09 14:05:00,236.46,236.51,236.38,236.51,2532.0,226.4979,226.5458,226.4213,226.5458,2532.0
2022-02-09 14:10:00,236.49,236.59,236.44,236.59,1353.0,226.5267,226.6225,226.4788,226.6225,1353.0
2022-02-09 14:15:00,236.55,236.55,236.14,236.14,2049.0,226.5841,226.5841,226.1914,226.1914,2049.0
2022-02-09 14:20:00,236.04,236.82,236.03,236.21,4760.0,226.0956,226.8428,226.086,226.2585,4760.0
2022-02-09 14:25:00,236.08,236.21,235.96,236.06,1182.0,226.1339,226.2585,226.019,226.1148,1182.0
2022-02-09 14:30:00,236.06,236.56,236.05,236.44,4178.0,226.1148,226.5937,226.1052,226.4788,4178.0
2022-02-09 14:35:00,236.41,236.93,236.37,236.8,1970.0,226.45,226.9481,226.4117,226.8236,1970.0
2022-02-09 14:40:00,236.74,236.82,236.51,236.82,1639.0,226.7661,226.8428,226.5458,226.8428,1639.0
2022-02-09 14:45:00,236.75,236.82,236.49,236.63,2322.0,226.7757,226.8428,226.5267,226.6608,2322.0
2022-02-09 14:50:00,236.62,236.62,236.34,236.4,1131.0,226.6512,226.6512,226.383,226.4405,1131.0
2022-02-09 14:55:00,236.23,236.39,236.0,236.03,3131.0,226.2776,226.4309,226.0573,226.086,3131.0
2022-02-09 15:00:00,236.02,236.02,235.52,235.94,2169.0,226.0765,226.0765,225.5975,225.9998,2169.0
2022-02-09 15:05:00,235.85,235.94,235.47,235.47,2222.0,225.9136,225.9998,225.5496,225.5496,2222.0
2022-02-09 15:10:00,235.56,235.85,235.56,235.85,1119.0,225.6358,225.9136,225.6358,225.9136,1119.0
2022-02-09 15:15:00,235.67,235.87,235.65,235.87,3882.0,225.7412,225.9328,225.7221,225.9328,3882.0
2022-02-09 15:20:00,235.98,236.03,235.84,236.03,1979.0,226.0382,226.086,225.904,226.086,1979.0
2022-02-09 15:25:00,235.91,236.18,235.52,236.18,3048.0,225.9711,226.2297,225.5975,226.2297,3048.0
2022-02-09 15:30:00,236.1,236.71,236.1,236.59,4812.0,226.1531,226.7374,226.1531,226.6225,4812.0
2022-02-09 15:35:00,236.6,236.79,236.41,236.77,7885.0,226.632,226.814,226.45,226.7949,7885.0
2022-02-09 15:40:00,236.68,236.77,235.95,236.27,15253.0,226.7087,226.7949,226.0094,226.3159,15253.0
2022-02-09 15:45:00,236.26,236.78,236.04,236.48,12402.0,226.3064,226.8044,226.0956,226.5171,12402.0
2022-02-09 15:50:00,236.52,236.9,236.24,236.47,21437.0,226.5554,226.9194,226.2872,226.5075,21437.0
2022-02-09 15:55:00,236.37,236.86,236.1,236.39,52454.0,226.4117,226.8811,226.1531,226.4309,52454.0
2022-02-10 09:30:00,233.45,234.9,232.15,234.73,18474.0,223.6147,225.0037,222.3695,224.8408,18474.0
2022-02-10 09:35:00,234.9,235.89,234.52,235.58,4509.0,225.0037,225.9519,224.6397,225.655,4509.0
2022-02-10 09:40:00,236.0,237.33,235.37,236.5,9047.0,226.0573,227.3313,225.4539,226.5362,9047.0
2022-02-10 09:45:00,236.8,237.23,236.5,236.83,7928.0,226.8236,227.2355,226.5362,226.8523,7928.0
2022-02-10 09:50:00,237.58,239.23,237.58,238.43,4056.0,227.5707,229.1512,227.5707,228.3849,4056.0
2022-02-10 09:55:00,238.38,239.82,238.24,239.82,6372.0,228.337,229.7164,228.2029,229.7164,6372.0
2022-02-10 10:00:00,239.9,241.53,239.2,241.53,16952.0,229.793,231.3543,229.1225,231.3543,16952.0
2022-02-10 10:05:00,241.36,242.76,240.54,242.76,11581.0,231.1915,232.5325,230.406,232.5325,11581.0
2022-02-10 10:10:00,242.5,242.5,241.6,241.61,12374.0,232.2835,232.2835,231.4214,231.431,12374.0
2022-02-10 10:15:00,241.44,241.98,240.79,240.8,7330.0,231.2681,231.7854,230.6455,230.6551,7330.0
2022-02-10 10:20:00,240.13,240.98,240.13,240.7,3592.0,230.0133,230.8275,230.0133,230.5593,3592.0
2022-02-10 10:25:00,240.86,241.51,240.85,241.51,5029.0,230.7126,231.3352,230.703,231.3352,5029.0
2022-02-10 10:30:00,241.51,242.7,241.45,242.0,3495.0,231.3352,232.475,231.2777,231.8045,3495.0
2022-02-10 10:35:00,241.92,244.31,241.89,244.29,10459.0,231.7279,234.0172,231.6992,233.9981,10459.0
2022-02-10 10:40:00,244.29,244.29,243.23,243.27,4865.0,233.9981,233.9981,232.9827,233.021,4865.0
2022-02-10 10:45:00,243.39,243.65,242.7,243.1,15349.0,233.136,233.385,232.475,232.8582,15349.0
2022-02-10 10:50:00,243.01,243.04,242.32,242.33,8618.0,232.772,232.8007,232.111,232.1206,8618.0
2022-02-10 10:55:00,242.28,242.33,241.69,242.14,2953.0,232.0727,232.1206,231.5076,231.9386,2953.0
2022-02-10 11:00:00,242.06,242.72,240.85,242.72,4327.0,231.862,232.4942,230.703,232.4942,4327.0
2022-02-10 11:05:00,242.44,243.39,242.38,242.69,3196.0,232.226,233.136,232.1685,232.4655,3196.0
2022-02-10 11:10:00,242.68,242.74,242.21,242.64,2946.0,232.4559,232.5134,232.0057,232.4176,2946.0
2022-02-10 11:15:00,242.5,243.16,242.19,242.7,4540.0,232.2835,232.9157,231.9865,232.475,4540.0
2022-02-10 11:20:00,242.78,243.35,242.23,243.1,4538.0,232.5517,233.0977,232.0248,232.8582,4538.0
2022-02-10 11:25:00,242.7,243.14,242.43,242.44,3100.0,232.475,232.8965,232.2164,232.226,3100.0
2022-02-10 11:30:00,242.37,242.37,241.44,241.65,3110.0,232.1589,232.1589,231.2681,231.4693,3110.0
2022-02-10 11:35:00,241.6,241.91,241.24,241.69,2150.0,231.4214,231.7183,231.0765,231.5076,2150.0
2022-02-10 11:40:00,241.86,242.22,241.86,242.16,1900.0,231.6704,232.0153,231.6704,231.9578,1900.0
2022-02-10 11:45:00,242.05,242.74,242.05,242.74,800.0,231.8524,232.5134,231.8524,232.5134,800.0
2022-02-10 11:50:00,242.71,243.14,242.71,242.73,2415.0,232.4846,232.8965,232.4846,232.5038,2415.0
2022-02-10 11:55:00,243.06,243.54,242.78,243.38,5098.0,232.8199,233.2796,232.5517,233.1264,5098.0
2022-02-10 12:00:00,243.32,243.44,242.65,242.8,3960.0,233.0689,233.1839,232.4271,232.5708,3960.0
2022-02-10 12:05:00,242.69,243.44,242.69,243.25,4790.0,232.4655,233.1839,232.4655,233.0019,4790.0
2022-02-10 12:10:00,243.55,243.71,243.35,243.71,1641.0,233.2892,233.4425,233.0977,233.4425,1641.0
2022-02-10 12:15:00,243.39,243.5,243.0,243.4,3786.0,233.136,233.2413,232.7624,233.1455,3786.0
2022-02-10 12:20:00,243.21,243.59,243.21,243.27,1901.0,232.9636,233.3275,232.9636,233.021,1901.0
2022-02-10 12:25:00,243.51,243.6,243.29,243.46,2122.0,233.2509,233.3371,233.0402,233.203,2122.0
2022-02-10 12:30:00,243.59,243.63,242.83,242.99,2095.0,233.3275,233.3659,232.5996,232.7528,2095.0
2022-02-10 12:35:00,242.97,243.25,242.97,243.25,800.0,232.7337,233.0019,232.7337,233.0019,800.0
2022-02-10 12:40:00,243.36,243.52,243.26,243.26,1112.0,233.1072,233.2605,233.0114,233.0114,1112.0
2022-02-10 12:45:00,243.43,243.44,241.22,241.45,7029.0,233.1743,233.1839,231.0574,231.2777,7029.0
2022-02-10 12:50:00,241.33,241.83,240.73,241.68,1905.0,231.1628,231.6417,230.588,231.498,1905.0
2022-02-10 12:55:00,241.44,242.2,241.29,241.78,5540.0,231.2681,231.9961,231.1244,231.5938,5540.0
2022-02-10 13:00:00,241.92,241.92,241.2,241.66,4190.0,231.7279,231.7279,231.0382,231.4789,4190.0
2022-02-10 13:05:00,241.79,241.83,240.8,241.0,4917.0,231.6034,231.6417,230.6551,230.8467,4917.0
2022-02-10 13:10:00,241.23,241.32,240.51,240.84,3690.0,231.067,231.1532,230.3773,230.6934,3690.0
2022-02-10 13:15:00,240.62,240.71,239.2,239.2,4207.0,230.4827,230.5689,229.1225,229.1225,4207.0
2022-02-10 13:20:00,239.65,240.05,239.43,240.05,1101.0,229.5535,229.9367,229.3428,229.9367,1101.0
2022-02-10 13:25:00,239.83,239.85,239.2,239.24,1210.0,229.726,229.7451,229.1225,229.1608,1210.0
2022-02-10 13:30:00,239.41,239.43,238.47,238.59,3414.0,229.3236,229.3428,228.4232,228.5382,3414.0
2022-02-10 13:35:00,238.55,238.55,237.9,238.3,2059.0,228.4999,228.4999,227.8773,228.2604,2059.0
2022-02-10 13:40:00,238.91,239.66,238.71,239.66,2110.0,228.8447,229.5631,228.6531,229.5631,2110.0
2022-02-10 13:45:00,239.55,239.76,239.14,239.14,1451.0,229.4577,229.6589,229.065,229.065,1451.0
2022-02-10 13:50:00,239.45,239.89,239.25,239.43,1619.0,229.362,229.7834,229.1704,229.3428,1619.0
2022-02-10 13:55:00,239.67,239.67,239.08,239.16,2200.0,229.5727,229.5727,229.0075,229.0842,2200.0
2022-02-10 14:00:00,239.15,239.32,237.82,237.83,5606.0,229.0746,229.2374,227.8006,227.8102,5606.0
2022-02-10 14:05:00,237.54,237.8,237.33,237.33,6783.0,227.5324,227.7815,227.3313,227.3313,6783.0
2022-02-10 14:10:00,237.3,237.36,236.98,237.25,1887.0,227.3025,227.36,226.996,227.2546,1887.0
2022-02-10 14:15:00,237.17,237.21,236.5,236.63,2276.0,227.178,227.2163,226.5362,226.6608,2276.0
2022-02-10 14:20:00,236.74,237.38,236.32,237.38,1400.0,226.7661,227.3792,226.3638,227.3792,1400.0
2022-02-10 14:25:00,237.72,238.13,237.63,238.0,2095.0,227.7048,228.0976,227.6186,227.973,2095.0
2022-02-10 14:30:00,238.11,238.34,237.65,238.24,2500.0,228.0784,228.2987,227.6378,228.2029,2500.0
2022-02-10 14:35:00,237.74,238.15,237.41,237.56,1152.0,227.724,228.1167,227.4079,227.5516,1152.0
2022-02-10 14:40:00,237.98,238.19,237.58,237.83,3152.0,227.9539,228.155,227.5707,227.8102,3152.0
2022-02-10 14:45:00,238.01,238.49,237.59,237.59,3236.0,227.9826,228.4424,227.5803,227.5803,3236.0
2022-02-10 14:50:00,237.04,237.68,236.73,236.73,1800.0,227.0535,227.6665,226.7566,226.7566,1800.0
2022-02-10 14:55:00,236.59,237.0,236.52,236.57,1935.0,226.6225,227.0152,226.5554,226.6033,1935.0
2022-02-10 15:00:00,236.73,236.78,235.88,236.49,1700.0,226.7566,226.8044,225.9424,226.5267,1700.0
2022-02-10 15:05:00,236.71,237.13,236.49,236.96,1977.0,226.7374,227.1397,226.5267,226.9769,1977.0
2022-02-10 15:10:00,237.45,237.99,237.45,237.69,2726.0,227.4462,227.9635,227.4462,227.6761,2726.0
2022-02-10 15:15:00,237.45,237.83,236.77,236.77,3300.0,227.4462,227.8102,226.7949,226.7949,3300.0
2022-02-10 15:20:00,237.29,237.34,236.34,237.2,2697.0,227.293,227.3409,226.383,227.2068,2697.0
2022-02-10 15:25:00,237.05,237.54,236.78,237.09,5102.0,227.0631,227.5324,226.8044,227.1014,5102.0
2022-02-10 15:30:00,236.89,236.95,235.89,235.96,8859.0,226.9098,226.9673,225.9519,226.019,8859.0
2022-02-10 15:35:00,235.99,236.29,235.76,236.12,6608.0,226.0477,226.3351,225.8274,226.1723,6608.0
2022-02-10 15:40:00,236.0,236.22,235.16,235.47,5322.0,226.0573,226.268,225.2527,225.5496,5322.0
2022-02-10 15:45:00,235.4,235.53,234.53,234.99,8384.0,225.4826,225.6071,224.6492,225.0899,8384.0
2022-02-10 15:50:00,234.85,235.9,234.57,235.61,11894.0,224.9558,225.9615,224.6876,225.6837,11894.0
2022-02-10 15:55:00,235.68,236.77,235.67,235.85,26729.0,225.7508,226.7949,225.7412,225.9136,26729.0
2022-02-11 09:30:00,233.47,235.69,233.25,234.83,17000.0,223.6339,225.7604,223.4232,224.9366,17000.0
2022-02-11 09:35:00,235.35,235.39,233.36,234.64,13099.0,225.4347,225.473,223.5285,224.7546,13099.0
2022-02-11 09:40:00,233.96,234.33,232.9,234.33,6638.0,224.1033,224.4577,223.0879,224.4577,6638.0
2022-02-11 09:45:00,234.37,237.99,234.32,236.96,16594.0,224.496,227.9635,224.4481,226.9769,16594.0
2022-02-11 09:50:00,236.89,237.17,236.04,236.8,15157.0,226.9098,227.178,226.0956,226.8236,15157.0
2022-02-11 09:55:00,237.33,237.33,234.7,234.7,9760.0,227.3313,227.3313,224.8121,224.8121,9760.0
2022-02-11 10:00:00,235.49,237.15,235.48,237.04,6447.0,225.5688,227.1589,225.5592,227.0535,6447.0
2022-02-11 10:05:00,236.91,238.22,236.7,237.05,17065.0,226.929,228.1838,226.7278,227.0631,17065.0
2022-02-11 10:10:00,237.05,237.35,235.56,236.31,6358.0,227.0631,227.3504,225.6358,226.3542,6358.0
2022-02-11 10:15:00,236.32,236.56,235.24,236.03,5217.0,226.3638,226.5937,225.3293,226.086,5217.0
2022-02-11 10:20:00,236.28,237.92,236.28,237.53,3093.0,226.3255,227.8964,226.3255,227.5228,3093.0
2022-02-11 10:25:00,237.53,238.99,237.53,238.51,8739.0,227.5228,228.9213,227.5228,228.4616,8739.0
2022-02-11 10:30:00,238.56,239.04,237.47,237.66,4748.0,228.5095,228.9692,227.4654,227.6474,4748.0
2022-02-11 10:35:00,237.96,239.09,237.39,238.57,7670.0,227.9347,229.0171,227.3887,228.519,7670.0
2022-02-11 10:40:00,239.09,239.09,238.29,238.29,3206.0,229.0171,229.0171,228.2508,228.2508,3206.0
2022-02-11 10:45:00,238.1,238.1,237.19,237.2,1887.0,228.0688,228.0688,227.1972,227.2068,1887.0
2022-02-11 10:50:00,237.56,237.77,236.75,237.77,3592.0,227.5516,227.7527,226.7757,227.7527,3592.0
2022-02-11 10:55:00,237.83,237.89,237.36,237.37,1600.0,227.8102,227.8677,227.36,227.3696,1600.0
2022-02-11 11:00:00,237.48,238.43,237.31,238.43,2611.0,227.475,228.3849,227.3121,228.3849,2611.0
2022-02-11 11:05:00,238.37,238.42,237.04,237.04,4994.0,228.3275,228.3754,227.0535,227.0535,4994.0
2022-02-11 11:10:00,237.11,237.17,236.85,236.85,1636.0,227.1205,227.178,226.8715,226.8715,1636.0
2022-02-11 11:15:00,236.46,237.1,236.46,236.86,3899.0,226.4979,227.111,226.4979,226.8811,3899.0
2022-02-11 11:20:00,236.99,238.22,236.78,237.91,4875.0,227.0056,228.1838,226.8044,227.8868,4875.0
2022-02-11 11:25:00,238.03,238.29,236.64,236.94,4126.0,228.0018,228.2508,226.6703,226.9577,4126.0
2022-02-11 11:30:00,237.36,237.44,236.75,236.75,1902.0,227.36,227.4366,226.7757,226.7757,1902.0
2022-02-11 11:35:00,236.44,236.44,235.81,235.9,1676.0,226.4788,226.4788,225.8753,225.9615,1676.0
2022-02-11 11:40:00,236.0,236.07,235.54,235.99,1777.0,226.0573,226.1244,225.6167,226.0477,1777.0
2022-02-11 11:45:00,236.21,236.46,236.12,236.34,2604.0,226.2585,226.4979,226.1723,226.383,2604.0
2022-02-11 11:50:00,236.18,236.22,235.34,236.22,5058.0,226.2297,226.268,225.4251,226.268,5058.0
2022-02-11 11:55:00,236.26,236.87,236.12,236.46,2156.0,226.3064,226.8907,226.1723,226.4979,2156.0
2022-02-11 12:00:00,236.45,236.96,236.33,236.74,2081.0,226.4884,226.9769,226.3734,226.7661,2081.0
2022-02-11 12:05:00,236.43,236.74,236.35,236.59,1514.0,226.4692,226.7661,226.3926,226.6225,1514.0
2022-02-11 12:10:00,236.35,237.2,236.35,237.04,4103.0,226.3926,227.2068,226.3926,227.0535,4103.0
2022-02-11 12:15:00,236.9,237.0,236.06,236.24,2909.0,226.9194,227.0152,226.1148,226.2872,2909.0
2022-02-11 12:20:00,236.42,236.53,236.11,236.11,2525.0,226.4596,226.565,226.1627,226.1627,2525.0
2022-02-11 12:25:00,236.33,236.82,236.23,236.54,2903.0,226.3734,226.8428,226.2776,226.5746,2903.0
2022-02-11 12:30:00,236.8,237.2,236.63,237.03,3250.0,226.8236,227.2068,226.6608,227.0439,3250.0
2022-02-11 12:35:00,236.99,237.34,236.38,236.64,1500.0,227.0056,227.3409,226.4213,226.6703,1500.0
2022-02-11 12:40:00,236.8,236.8,236.16,236.48,2422.0,226.8236,226.8236,226.2106,226.5171,2422.0
2022-02-11 12:45:00,236.31,236.53,236.03,236.24,2206.0,226.3542,226.565,226.086,226.2872,2206.0
2022-02-11 12:50:00,236.5,236.5,235.76,235.77,903.0,226.5362,226.5362,225.8274,225.837,903.0
2022-02-11 12:55:00,235.61,236.07,235.56,235.7,1202.0,225.6837,226.1244,225.6358,225.7699,1202.0
2022-02-11 13:00:00,235.68,235.7,235.21,235.26,6203.0,225.7508,225.7699,225.3006,225.3485,6203.0
2022-02-11 13:05:00,235.13,236.42,235.12,236.42,2443.0,225.224,226.4596,225.2144,226.4596,2443.0
2022-02-11 13:10:00,236.21,236.28,235.79,235.97,1871.0,226.2585,226.3255,225.8562,226.0286,1871.0
2022-02-11 13:15:00,235.82,236.05,235.62,236.05,2983.0,225.8849,226.1052,225.6933,226.1052,2983.0
2022-02-11 13:20:00,235.86,235.86,235.65,235.71,668.0,225.9232,225.9232,225.7221,225.7795,668.0
2022-02-11 13:25:00,235.79,235.81,234.52,234.52,2592.0,225.8562,225.8753,224.6397,224.6397,2592.0
2022-02-11 13:30:00,234.26,234.38,233.57,233.84,6989.0,224.3906,224.5056,223.7297,223.9883,6989.0
2022-02-11 13:35:00,233.77,233.77,230.54,230.97,26164.0,223.9213,223.9213,220.8273,221.2392,26164.0
2022-02-11 13:40:00,231.0,232.01,230.79,231.68,10866.0,221.268,222.2354,221.0668,221.9193,10866.0
2022-02-11 13:45:00,231.36,231.37,230.36,230.74,5336.0,221.6128,221.6224,220.6549,221.0189,5336.0
2022-02-11 13:50:00,231.04,231.39,230.66,231.14,1299.0,221.3063,221.6415,220.9423,221.4021,1299.0
2022-02-11 13:55:00,231.25,231.26,229.79,229.98,5378.0,221.5074,221.517,220.1089,220.2909,5378.0
2022-02-11 14:00:00,229.89,230.25,228.61,229.56,5808.0,220.2047,220.5496,218.9786,219.8886,5808.0
2022-02-11 14:05:00,229.55,231.0,228.97,230.13,4598.0,219.879,221.268,219.3235,220.4346,4598.0
2022-02-11 14:10:00,230.38,231.13,230.16,230.88,6960.0,220.6741,221.3925,220.4633,221.153,6960.0
2022-02-11 14:15:00,231.16,232.65,230.95,232.54,11473.0,221.4212,222.8484,221.2201,222.7431,11473.0
2022-02-11 14:20:00,232.51,232.89,231.71,231.71,5202.0,222.7143,223.0783,221.948,221.948,5202.0
2022-02-11 14:25:00,231.44,231.44,229.94,230.0,11877.0,221.6894,221.6894,220.2526,220.3101,11877.0
2022-02-11 14:30:00,229.99,231.47,229.48,231.46,5810.0,220.3005,221.7182,219.812,221.7086,5810.0
2022-02-11 14:35:00,231.39,231.51,230.8,231.12,25239.0,221.6415,221.7565,221.0764,221.3829,25239.0
2022-02-11 14:40:00,231.25,231.29,229.89,229.9,8021.0,221.5074,221.5457,220.2047,220.2143,8021.0
2022-02-11 14:45:00,229.84,230.21,229.26,230.02,8949.0,220.1568,220.5112,219.6013,220.3292,8949.0
2022-02-11 14:50:00,229.98,230.07,228.94,229.11,19988.0,220.2909,220.3771,219.2947,219.4576,19988.0
2022-02-11 14:55:00,229.61,230.49,229.41,230.49,4833.0,219.9365,220.7794,219.7449,220.7794,4833.0
2022-02-11 15:00:00,230.18,231.91,230.07,231.91,8799.0,220.4825,222.1396,220.3771,222.1396,8799.0
2022-02-11 15:05:00,231.62,231.69,230.51,230.51,6662.0,221.8618,221.9289,220.7986,220.7986,6662.0
2022-02-11 15:10:00,230.47,230.62,229.94,229.94,7700.0,220.7603,220.904,220.2526,220.2526,7700.0
2022-02-11 15:15:00,230.17,230.81,229.63,229.87,4184.0,220.4729,221.086,219.9557,220.1856,4184.0
2022-02-11 15:20:00,229.52,230.11,229.52,229.68,2575.0,219.8503,220.4155,219.8503,220.0036,2575.0
2022-02-11 15:25:00,230.05,231.05,229.97,230.89,8027.0,220.358,221.3159,220.2814,221.1626,8027.0
2022-02-11 15:30:00,230.52,230.9,229.85,230.77,5111.0,220.8082,221.1722,220.1664,221.0476,5111.0
2022-02-11 15:35:00,231.01,231.03,230.33,230.33,7249.0,221.2775,221.2967,220.6262,220.6262,7249.0
2022-02-11 15:40:00,229.84,230.31,229.27,230.31,10380.0,220.1568,220.607,219.6108,220.607,10380.0
2022-02-11 15:45:00,230.41,231.98,230.23,231.97,15475.0,220.7028,222.2067,220.5304,222.1971,15475.0
2022-02-11 15:50:00,231.89,232.31,231.31,231.53,20423.0,222.1205,222.5228,221.5649,221.7756,20423.0
2022-02-11 15:55:00,231.62,232.55,230.68,230.68,43692.0,221.8618,222.7527,220.9614,220.9614,43692.0
2022-02-14 09:30:00,230.18,230.93,229.37,230.93,19898.0,220.4825,221.2009,219.7066,221.2009,19898.0
2022-02-14 09:35:00,231.0,232.2,230.99,231.05,4648.0,221.268,222.4174,221.2584,221.3159,4648.0
2022-02-14 09:40:00,231.45,233.88,231.45,232.97,10503.0,221.699,224.0266,221.699,223.155,10503.0
2022-02-14 09:45:00,232.29,232.73,231.77,232.23,4320.0,222.5036,222.9251,222.0055,222.4461,4320.0
2022-02-14 09:50:00,232.18,233.86,232.14,233.16,10292.0,222.3982,224.0075,222.3599,223.337,10292.0
2022-02-14 09:55:00,233.07,233.43,232.34,232.91,10171.0,223.2507,223.5956,222.5515,223.0975,10171.0
2022-02-14 10:00:00,232.96,232.96,230.15,230.33,2620.0,223.1454,223.1454,220.4538,220.6262,2620.0
2022-02-14 10:05:00,230.03,230.92,229.92,230.49,7694.0,220.3388,221.1913,220.2335,220.7794,7694.0
2022-02-14 10:10:00,230.86,232.47,230.86,232.35,7552.0,221.1339,222.676,221.1339,222.5611,7552.0
2022-02-14 10:15:00,232.69,232.93,230.1,232.08,9430.0,222.8868,223.1166,220.4059,222.3025,9430.0
2022-02-14 10:20:00,231.79,231.88,230.3,231.34,3677.0,222.0247,222.1109,220.5975,221.5936,3677.0
2022-02-14 10:25:00,231.75,231.75,230.0,230.9,34734.0,221.9864,221.9864,220.3101,221.1722,34734.0
2022-02-14 10:30:00,230.91,230.91,228.34,228.5,9179.0,221.1818,221.1818,218.72,218.8733,9179.0
2022-02-14 10:35:00,228.45,229.11,228.17,228.66,9220.0,218.8254,219.4576,218.5572,219.0265,9220.0
2022-02-14 10:40:00,228.73,229.87,228.56,229.58,3326.0,219.0936,220.1856,218.9308,219.9078,3326.0
2022-02-14 10:45:00,229.45,229.65,229.19,229.41,3500.0,219.7833,219.9748,219.5342,219.7449,3500.0
2022-02-14 10:50:00,229.65,229.93,228.5,229.22,7874.0,219.9748,220.243,218.8733,219.563,7874.0
2022-02-14 10:55:00,229.1,229.49,228.04,228.42,5069.0,219.448,219.8216,218.4327,218.7967,5069.0
2022-02-14 11:00:00,228.26,229.08,227.68,229.08,2811.0,218.6434,219.4288,218.0878,219.4288,2811.0
2022-02-14 11:05:00,228.78,229.29,228.56,229.29,2475.0,219.1415,219.63,218.9308,219.63,2475.0
2022-02-14 11:10:00,229.08,229.3,228.7,228.93,2899.0,219.4288,219.6396,219.0649,219.2852,2899.0
2022-02-14 11:15:00,229.07,230.59,229.07,230.59,3959.0,219.4193,220.8752,219.4193,220.8752,3959.0
2022-02-14 11:20:00,230.4,231.69,230.23,231.18,2881.0,220.6932,221.9289,220.5304,221.4404,2881.0
2022-02-14 11:25:00,231.29,232.39,231.29,232.32,6283.0,221.5457,222.5994,221.5457,222.5323,6283.0
2022-02-14 11:30:00,232.17,232.17,230.89,231.15,5837.0,222.3887,222.3887,221.1626,221.4116,5837.0
2022-02-14 11:35:00,231.21,231.25,229.97,230.13,1380.0,221.4691,221.5074,220.2814,220.4346,1380.0
2022-02-14 11:40:00,230.31,231.35,230.03,230.64,4686.0,220.607,221.6032,220.3388,220.9231,4686.0
2022-02-14 11:45:00,230.46,231.15,230.26,231.15,2471.0,220.7507,221.4116,220.5591,221.4116,2471.0
2022-02-14 11:50:00,231.15,231.28,229.5,229.77,1351.0,221.4116,221.5362,219.8312,220.0898,1351.0
2022-02-14 11:55:00,229.57,230.22,229.5,230.0,2329.0,219.8982,220.5208,219.8312,220.3101,2329.0
2022-02-14 12:00:00,230.05,230.59,229.82,229.82,1530.0,220.358,220.8752,220.1377,220.1377,1530.0
2022-02-14 12:05:00,229.85,230.0,229.45,229.45,1992.0,220.1664,220.3101,219.7833,219.7833,1992.0
2022-02-14 12:10:00,229.24,229.55,229.2,229.43,1901.0,219.5821,219.879,219.5438,219.7641,1901.0
2022-02-14 12:15:00,229.44,229.45,228.98,228.99,1344.0,219.7737,219.7833,219.3331,219.3426,1344.0
2022-02-14 12:20:00,229.02,229.45,229.02,229.16,817.0,219.3714,219.7833,219.3714,219.5055,817.0
2022-02-14 12:25:00,229.26,229.77,229.06,229.77,2301.0,219.6013,220.0898,219.4097,220.0898,2301.0
2022-02-14 12:30:00,229.93,230.12,229.72,229.72,1190.0,220.243,220.425,220.0419,220.0419,1190.0
2022-02-14 12:35:00,229.72,229.83,229.39,229.76,904.0,220.0419,220.1473,219.7258,220.0802,904.0
2022-02-14 12:40:00,229.8,230.05,229.57,230.05,906.0,220.1185,220.358,219.8982,220.358,906.0
2022-02-14 12:45:00,229.81,230.06,229.81,229.85,802.0,220.1281,220.3676,220.1281,220.1664,802.0
2022-02-14 12:50:00,229.74,230.1,229.73,230.1,1501.0,220.061,220.4059,220.0515,220.4059,1501.0
2022-02-14 12:55:00,229.77,229.77,229.29,229.39,546.0,220.0898,220.0898,219.63,219.7258,546.0
2022-02-14 13:00:00,229.3,229.3,229.15,229.2,1000.0,219.6396,219.6396,219.4959,219.5438,1000.0
2022-02-14 13:05:00,229.34,229.83,229.34,229.63,3202.0,219.6779,220.1473,219.6779,219.9557,3202.0
2022-02-14 13:10:00,229.67,229.67,229.08,229.12,600.0,219.994,219.994,219.4288,219.4672,600.0
2022-02-14 13:15:00,229.16,229.46,229.08,229.46,2235.0,219.5055,219.7928,219.4288,219.7928,2235.0
2022-02-14 13:20:00,229.13,229.27,228.6,228.62,1412.0,219.4767,219.6108,218.9691,218.9882,1412.0
2022-02-14 13:25:00,228.74,228.86,228.29,228.76,3741.0,219.1032,219.2181,218.6721,219.1223,3741.0
2022-02-14 13:30:00,228.63,228.71,228.08,228.55,4145.0,218.9978,219.0744,218.471,218.9212,4145.0
2022-02-14 13:35:00,228.55,228.64,228.52,228.52,804.0,218.9212,219.0074,218.8924,218.8924,804.0
2022-02-14 13:40:00,228.72,228.76,228.62,228.63,401.0,219.084,219.1223,218.9882,218.9978,401.0
2022-02-14 13:45:00,228.45,228.88,228.39,228.39,1006.0,218.8254,219.2373,218.7679,218.7679,1006.0
2022-02-14 13:50:00,227.72,227.8,226.73,226.82,4248.0,218.1261,218.2028,217.1779,217.2641,4248.0
2022-02-14 13:55:00,226.56,226.56,226.2,226.24,2174.0,217.015,217.015,216.6702,216.7085,2174.0
2022-02-14 14:00:00,226.03,226.78,225.92,226.07,7617.0,216.5073,217.2257,216.402,216.5457,7617.0
2022-02-14 14:05:00,226.04,226.1,224.91,225.43,15913.0,216.5169,216.5744,215.4345,215.9326,15913.0
2022-02-14 14:10:00,225.46,226.47,225.46,226.4,2798.0,215.9614,216.9288,215.9614,216.8618,2798.0
2022-02-14 14:15:00,226.48,226.8,225.77,226.44,4406.0,216.9384,217.2449,216.2583,216.9001,4406.0
2022-02-14 14:20:00,226.7,226.86,226.18,226.45,3141.0,217.1491,217.3024,216.651,216.9097,3141.0
2022-02-14 14:25:00,225.37,227.8,225.37,227.52,8021.0,215.8752,218.2028,215.8752,217.9346,8021.0
2022-02-14 14:30:00,227.36,227.72,226.78,226.98,1612.0,217.7813,218.1261,217.2257,217.4173,1612.0
2022-02-14 14:35:00,227.37,227.53,227.13,227.22,2411.0,217.7909,217.9442,217.561,217.6472,2411.0
2022-02-14 14:40:00,227.44,227.76,226.92,227.18,1033.0,217.8579,218.1645,217.3598,217.6089,1033.0
2022-02-14 14:45:00,227.29,227.34,226.24,227.23,9360.0,217.7143,217.7622,216.7085,217.6568,9360.0
2022-02-14 14:50:00,227.38,228.48,227.13,228.07,2883.0,217.8005,218.8541,217.561,218.4614,2883.0
2022-02-14 14:55:00,227.98,228.29,227.72,227.82,3042.0,218.3752,218.6721,218.1261,218.2219,3042.0
2022-02-14 15:00:00,228.16,228.5,227.74,228.07,2288.0,218.5476,218.8733,218.1453,218.4614,2288.0
2022-02-14 15:05:00,227.76,227.76,226.53,227.46,5453.0,218.1645,218.1645,216.9863,217.8771,5453.0
2022-02-14 15:10:00,227.49,228.38,226.93,228.38,4454.0,217.9058,218.7583,217.3694,218.7583,4454.0
2022-02-14 15:15:00,228.11,228.16,227.14,227.35,4657.0,218.4997,218.5476,217.5706,217.7717,4657.0
2022-02-14 15:20:00,227.22,228.46,227.11,227.9,2701.0,217.6472,218.835,217.5418,218.2986,2701.0
2022-02-14 15:25:00,227.79,228.31,227.67,228.03,2907.0,218.1932,218.6913,218.0783,218.4231,2907.0
2022-02-14 15:30:00,227.78,228.92,227.53,228.85,6290.0,218.1836,219.2756,217.9442,219.2085,6290.0
2022-02-14 15:35:00,228.77,228.91,228.35,228.46,3329.0,219.1319,219.266,218.7296,218.835,3329.0
2022-02-14 15:40:00,228.41,228.44,227.81,228.13,4761.0,218.7871,218.8158,218.2124,218.5189,4761.0
2022-02-14 15:45:00,228.28,228.53,227.2,228.16,11200.0,218.6626,218.902,217.6281,218.5476,11200.0
2022-02-14 15:50:00,228.25,228.25,227.04,227.56,15194.0,218.6338,218.6338,217.4748,217.9729,15194.0
2022-02-14 15:55:00,227.57,228.19,227.42,227.55,32800.0,217.9825,218.5763,217.8388,217.9633,32800.0
2022-02-15 09:30:00,232.12,236.42,232.12,235.94,36846.0,222.3408,226.4596,222.3408,225.9998,36846.0
2022-02-15 09:35:00,236.31,236.7,234.87,236.28,14919.0,226.3542,226.7278,224.9749,226.3255,14919.0
2022-02-15 09:40:00,236.38,237.18,235.36,235.36,15969.0,226.4213,227.1876,225.4443,225.4443,15969.0
2022-02-15 09:45:00,235.54,237.01,235.54,236.57,5519.0,225.6167,227.0248,225.6167,226.6033,5519.0
2022-02-15 09:50:00,236.21,236.75,234.5,236.41,49680.0,226.2585,226.7757,224.6205,226.45,49680.0
2022-02-15 09:55:00,236.95,238.53,236.27,238.21,16802.0,226.9673,228.4807,226.3159,228.1742,16802.0
2022-02-15 10:00:00,238.06,239.38,238.06,239.23,13959.0,228.0305,229.2949,228.0305,229.1512,13959.0
2022-02-15 10:05:00,239.27,239.35,238.2,238.21,22531.0,229.1895,229.2662,228.1646,228.1742,22531.0
2022-02-15 10:10:00,237.81,237.99,236.49,236.5,14883.0,227.7911,227.9635,226.5267,226.5362,14883.0
2022-02-15 10:15:00,236.51,237.18,235.13,235.14,22571.0,226.5458,227.1876,225.224,225.2335,22571.0
2022-02-15 10:20:00,234.89,236.99,234.89,236.71,7693.0,224.9941,227.0056,224.9941,226.7374,7693.0
2022-02-15 10:25:00,236.05,236.72,235.82,236.36,4095.0,226.1052,226.747,225.8849,226.4021,4095.0
2022-02-15 10:30:00,236.84,237.7,236.83,237.24,13073.0,226.8619,227.6857,226.8523,227.2451,13073.0
2022-02-15 10:35:00,237.2,238.21,237.2,237.9,6087.0,227.2068,228.1742,227.2068,227.8773,6087.0
2022-02-15 10:40:00,238.78,238.81,238.08,238.31,5174.0,228.7202,228.7489,228.0497,228.27,5174.0
2022-02-15 10:45:00,238.2,238.47,238.14,238.25,949.0,228.1646,228.4232,228.1072,228.2125,949.0
2022-02-15 10:50:00,238.41,238.87,238.25,238.36,1866.0,228.3658,228.8064,228.2125,228.3179,1866.0
2022-02-15 10:55:00,238.64,239.04,237.89,238.3,1680.0,228.5861,228.9692,227.8677,228.2604,1680.0
2022-02-15 11:00:00,238.28,238.56,238.18,238.52,2022.0,228.2413,228.5095,228.1455,228.4711,2022.0
2022-02-15 11:05:00,238.53,238.89,238.28,238.61,2847.0,228.4807,228.8256,228.2413,228.5573,2847.0
2022-02-15 11:10:00,238.56,239.23,238.56,238.76,4186.0,228.5095,229.1512,228.5095,228.701,4186.0
2022-02-15 11:15:00,239.07,239.51,238.98,239.41,3392.0,228.998,229.4194,228.9118,229.3236,3392.0
2022-02-15 11:20:00,239.49,240.26,239.49,240.01,8517.0,229.4003,230.1378,229.4003,229.8984,8517.0
2022-02-15 11:25:00,239.88,240.33,239.18,239.18,2270.0,229.7738,230.2049,229.1033,229.1033,2270.0
2022-02-15 11:30:00,239.62,240.31,239.6,240.31,1685.0,229.5248,230.1857,229.5056,230.1857,1685.0
2022-02-15 11:35:00,240.35,241.12,240.29,240.29,6630.0,230.224,230.9616,230.1666,230.1666,6630.0
2022-02-15 11:40:00,240.19,240.44,239.84,239.97,3873.0,230.0708,230.3103,229.7355,229.8601,3873.0
2022-02-15 11:45:00,240.17,240.18,239.72,239.82,1788.0,230.0516,230.0612,229.6206,229.7164,1788.0
2022-02-15 11:50:00,239.84,240.02,239.6,240.0,1761.0,229.7355,229.9079,229.5056,229.8888,1761.0
2022-02-15 11:55:00,239.94,240.64,239.94,240.64,1951.0,229.8313,230.5018,229.8313,230.5018,1951.0
2022-02-15 12:00:00,240.71,240.9,240.25,240.34,1869.0,230.5689,230.7509,230.1283,230.2145,1869.0
2022-02-15 12:05:00,240.46,240.46,240.2,240.29,1901.0,230.3294,230.3294,230.0804,230.1666,1901.0
2022-02-15 12:10:00,240.12,240.49,240.12,240.41,1319.0,230.0037,230.3581,230.0037,230.2815,1319.0
2022-02-15 12:15:00,240.26,240.26,239.39,239.54,2250.0,230.1378,230.1378,229.3045,229.4482,2250.0
2022-02-15 12:20:00,239.52,239.94,239.19,239.43,4758.0,229.429,229.8313,229.1129,229.3428,4758.0
2022-02-15 12:25:00,239.43,239.49,238.94,239.49,3356.0,229.3428,229.4003,228.8734,229.4003,3356.0
2022-02-15 12:30:00,239.57,239.98,239.55,239.63,2295.0,229.4769,229.8696,229.4577,229.5344,2295.0
2022-02-15 12:35:00,240.0,240.35,239.91,240.34,2855.0,229.8888,230.224,229.8026,230.2145,2855.0
2022-02-15 12:40:00,240.29,240.29,240.03,240.15,607.0,230.1666,230.1666,229.9175,230.0325,607.0
2022-02-15 12:45:00,240.16,240.16,239.1,239.1,2477.0,230.042,230.042,229.0267,229.0267,2477.0
2022-02-15 12:50:00,239.11,239.37,238.98,239.24,1860.0,229.0363,229.2853,228.9118,229.1608,1860.0
2022-02-15 12:55:00,239.52,239.73,239.48,239.6,1188.0,229.429,229.6302,229.3907,229.5056,1188.0
2022-02-15 13:00:00,239.79,240.45,239.79,240.02,3566.0,229.6876,230.3198,229.6876,229.9079,3566.0
2022-02-15 13:05:00,240.32,240.35,239.65,239.65,4535.0,230.1953,230.224,229.5535,229.5535,4535.0
2022-02-15 13:10:00,239.81,240.13,239.58,239.58,1311.0,229.7068,230.0133,229.4865,229.4865,1311.0
2022-02-15 13:15:00,239.79,240.13,239.79,239.89,11634.0,229.6876,230.0133,229.6876,229.7834,11634.0
2022-02-15 13:20:00,240.0,241.25,240.0,240.69,3452.0,229.8888,231.0861,229.8888,230.5497,3452.0
2022-02-15 13:25:00,240.77,241.02,240.77,240.91,1375.0,230.6263,230.8658,230.6263,230.7605,1375.0
2022-02-15 13:30:00,241.11,241.45,240.98,241.31,5917.0,230.952,231.2777,230.8275,231.1436,5917.0
2022-02-15 13:35:00,241.39,241.46,241.08,241.31,3640.0,231.2202,231.2873,230.9233,231.1436,3640.0
2022-02-15 13:40:00,241.32,241.32,240.78,241.06,3205.0,231.1532,231.1532,230.6359,230.9041,3205.0
2022-02-15 13:45:00,240.99,241.24,240.8,241.11,2854.0,230.8371,231.0765,230.6551,230.952,2854.0
2022-02-15 13:50:00,241.11,241.41,241.09,241.41,3275.0,230.952,231.2394,230.9329,231.2394,3275.0
2022-02-15 13:55:00,241.21,241.48,241.17,241.27,2800.0,231.0478,231.3064,231.0095,231.1053,2800.0
2022-02-15 14:00:00,241.28,241.79,241.26,241.79,6198.0,231.1149,231.6034,231.0957,231.6034,6198.0
2022-02-15 14:05:00,241.67,241.73,240.81,240.95,7319.0,231.4884,231.5459,230.6647,230.7988,7319.0
2022-02-15 14:10:00,241.24,241.41,240.98,241.16,2802.0,231.0765,231.2394,230.8275,230.9999,2802.0
2022-02-15 14:15:00,241.31,241.68,241.17,241.68,2913.0,231.1436,231.498,231.0095,231.498,2913.0
2022-02-15 14:20:00,241.6,241.94,241.58,241.69,5178.0,231.4214,231.7471,231.4022,231.5076,5178.0
2022-02-15 14:25:00,241.57,241.92,241.44,241.65,967.0,231.3926,231.7279,231.2681,231.4693,967.0
2022-02-15 14:30:00,241.63,241.65,241.02,241.25,5457.0,231.4501,231.4693,230.8658,231.0861,5457.0
2022-02-15 14:35:00,241.33,241.54,241.25,241.45,1802.0,231.1628,231.3639,231.0861,231.2777,1802.0
2022-02-15 14:40:00,241.33,241.35,240.82,241.18,1733.0,231.1628,231.1819,230.6742,231.0191,1733.0
2022-02-15 14:45:00,241.52,241.65,241.21,241.27,2380.0,231.3448,231.4693,231.0478,231.1053,2380.0
2022-02-15 14:50:00,241.25,241.59,241.14,241.59,1754.0,231.0861,231.4118,230.9808,231.4118,1754.0
2022-02-15 14:55:00,241.8,241.91,241.59,241.77,2548.0,231.613,231.7183,231.4118,231.5842,2548.0
2022-02-15 15:00:00,241.66,242.19,241.66,242.17,4582.0,231.4789,231.9865,231.4789,231.9674,4582.0
2022-02-15 15:05:00,242.26,242.7,242.06,242.62,6085.0,232.0536,232.475,231.862,232.3984,6085.0
2022-02-15 15:10:00,242.59,242.87,242.43,242.55,7482.0,232.3697,232.6379,232.2164,232.3314,7482.0
2022-02-15 15:15:00,242.56,242.56,242.43,242.43,2462.0,232.3409,232.3409,232.2164,232.2164,2462.0
2022-02-15 15:20:00,242.47,242.85,241.51,241.62,15850.0,232.2547,232.6187,231.3352,231.4405,15850.0
2022-02-15 15:25:00,241.58,241.7,241.1,241.11,4636.0,231.4022,231.5172,230.9424,230.952,4636.0
2022-02-15 15:30:00,241.12,241.23,240.25,240.41,7083.0,230.9616,231.067,230.1283,230.2815,7083.0
2022-02-15 15:35:00,240.64,240.64,240.08,240.16,8599.0,230.5018,230.5018,229.9654,230.042,8599.0
2022-02-15 15:40:00,240.05,240.85,239.78,240.63,9215.0,229.9367,230.703,229.6781,230.4922,9215.0
2022-02-15 15:45:00,240.35,240.8,240.07,240.57,8978.0,230.224,230.6551,229.9558,230.4348,8978.0
2022-02-15 15:50:00,240.69,241.43,240.43,240.43,27293.0,230.5497,231.2585,230.3007,230.3007,27293.0
2022-02-15 15:55:00,240.58,241.46,240.5,241.09,58935.0,230.4444,231.2873,230.3677,230.9329,58935.0
2022-02-16 09:30:00,241.01,242.0,238.84,239.17,23578.0,230.8562,231.8045,228.7777,229.0938,23578.0
2022-02-16 09:35:00,238.98,239.55,237.14,237.22,22118.0,228.9118,229.4577,227.1493,227.2259,22118.0
2022-02-16 09:40:00,237.6,237.6,236.2,236.33,5936.0,227.5899,227.5899,226.2489,226.3734,5936.0
2022-02-16 09:45:00,236.67,238.43,236.62,237.89,11821.0,226.6991,228.3849,226.6512,227.8677,11821.0
2022-02-16 09:50:00,237.87,238.3,236.79,237.0,9561.0,227.8485,228.2604,226.814,227.0152,9561.0
2022-02-16 09:55:00,237.29,238.95,237.23,238.82,13036.0,227.293,228.883,227.2355,228.7585,13036.0
2022-02-16 10:00:00,238.61,239.96,238.41,239.91,11859.0,228.5573,229.8505,228.3658,229.8026,11859.0
2022-02-16 10:05:00,239.46,240.77,239.21,239.68,11906.0,229.3715,230.6263,229.1321,229.5823,11906.0
2022-02-16 10:10:00,240.13,240.67,239.61,239.61,3359.0,230.0133,230.5306,229.5152,229.5152,3359.0
2022-02-16 10:15:00,239.49,239.6,238.8,239.05,5957.0,229.4003,229.5056,228.7393,228.9788,5957.0
2022-02-16 10:20:00,239.14,239.62,238.81,239.31,3230.0,229.065,229.5248,228.7489,229.2279,3230.0
2022-02-16 10:25:00,239.62,241.3,239.08,241.26,9533.0,229.5248,231.134,229.0075,231.0957,9533.0
2022-02-16 10:30:00,241.24,241.74,241.14,241.48,8423.0,231.0765,231.5555,230.9808,231.3064,8423.0
2022-02-16 10:35:00,241.7,242.67,241.4,241.52,12720.0,231.5172,232.4463,231.2298,231.3448,12720.0
2022-02-16 10:40:00,241.45,242.22,241.45,242.14,7608.0,231.2777,232.0153,231.2777,231.9386,7608.0
2022-02-16 10:45:00,242.1,243.0,241.77,242.88,8046.0,231.9003,232.7624,231.5842,232.6475,8046.0
2022-02-16 10:50:00,242.94,243.99,242.68,243.99,12224.0,232.7049,233.7107,232.4559,233.7107,12224.0
2022-02-16 10:55:00,243.99,244.06,242.52,243.4,14137.0,233.7107,233.7777,232.3026,233.1455,14137.0
2022-02-16 11:00:00,243.57,243.57,242.67,242.95,18497.0,233.3084,233.3084,232.4463,232.7145,18497.0
2022-02-16 11:05:00,242.94,243.74,242.21,243.37,5551.0,232.7049,233.4712,232.0057,233.1168,5551.0
2022-02-16 11:10:00,243.07,243.5,242.87,243.0,4640.0,232.8294,233.2413,232.6379,232.7624,4640.0
2022-02-16 11:15:00,243.0,243.18,242.55,242.57,3483.0,232.7624,232.9348,232.3314,232.3505,3483.0
2022-02-16 11:20:00,242.47,243.27,242.22,243.12,11674.0,232.2547,233.021,232.0153,232.8773,11674.0
2022-02-16 11:25:00,243.08,243.73,243.08,243.5,7991.0,232.839,233.4616,232.839,233.2413,7991.0
2022-02-16 11:30:00,243.51,244.17,243.03,243.97,22075.0,233.2509,233.8831,232.7911,233.6915,22075.0
2022-02-16 11:35:00,243.83,244.37,243.43,243.84,63171.0,233.5574,234.0747,233.1743,233.567,63171.0
2022-02-16 11:40:00,243.73,244.0,242.63,242.91,12354.0,233.4616,233.7203,232.408,232.6762,12354.0
2022-02-16 11:45:00,242.79,243.03,242.37,242.88,7104.0,232.5612,232.7911,232.1589,232.6475,7104.0
2022-02-16 11:50:00,242.89,243.03,241.93,242.08,2860.0,232.657,232.7911,231.7375,231.8812,2860.0
2022-02-16 11:55:00,242.0,242.34,241.8,241.96,1400.0,231.8045,232.1302,231.613,231.7662,1400.0
2022-02-16 12:00:00,242.13,242.55,241.7,241.71,2618.0,231.9291,232.3314,231.5172,231.5267,2618.0
2022-02-16 12:05:00,241.69,241.84,241.5,241.84,2428.0,231.5076,231.6513,231.3256,231.6513,2428.0
2022-02-16 12:10:00,241.63,242.03,241.54,241.94,3684.0,231.4501,231.8333,231.3639,231.7471,3684.0
2022-02-16 12:15:00,241.91,241.91,241.78,241.82,800.0,231.7183,231.7183,231.5938,231.6321,800.0
2022-02-16 12:20:00,241.74,241.94,241.67,241.78,1886.0,231.5555,231.7471,231.4884,231.5938,1886.0
2022-02-16 12:25:00,241.75,242.08,241.75,242.07,8775.0,231.5651,231.8812,231.5651,231.8716,8775.0
2022-02-16 12:30:00,242.0,242.12,241.29,241.77,27022.0,231.8045,231.9195,231.1244,231.5842,27022.0
2022-02-16 12:35:00,241.45,242.53,241.45,241.94,16431.0,231.2777,232.3122,231.2777,231.7471,16431.0
2022-02-16 12:40:00,242.34,242.98,242.24,242.53,4334.0,232.1302,232.7432,232.0344,232.3122,4334.0
2022-02-16 12:45:00,242.78,243.05,242.27,242.96,5495.0,232.5517,232.8103,232.0632,232.7241,5495.0
2022-02-16 12:50:00,242.7,242.81,242.53,242.53,1100.0,232.475,232.5804,232.3122,232.3122,1100.0
2022-02-16 12:55:00,242.41,242.41,241.86,241.87,2450.0,232.1973,232.1973,231.6704,231.68,2450.0
2022-02-16 13:00:00,241.75,242.25,241.75,241.95,5939.0,231.5651,232.044,231.5651,231.7566,5939.0
2022-02-16 13:05:00,241.89,242.13,241.89,242.0,3936.0,231.6992,231.9291,231.6992,231.8045,3936.0
2022-02-16 13:10:00,242.0,242.39,241.87,242.03,4811.0,231.8045,232.1781,231.68,231.8333,4811.0
2022-02-16 13:15:00,242.1,242.23,241.67,242.23,13733.0,231.9003,232.0248,231.4884,232.0248,13733.0
2022-02-16 13:20:00,242.06,242.27,242.03,242.27,800.0,231.862,232.0632,231.8333,232.0632,800.0
2022-02-16 13:25:00,242.0,242.32,241.85,242.25,4300.0,231.8045,232.111,231.6608,232.044,4300.0
2022-02-16 13:30:00,241.97,242.4,241.8,242.02,3000.0,231.7758,232.1877,231.613,231.8237,3000.0
2022-02-16 13:35:00,241.98,242.52,241.88,241.9,3330.0,231.7854,232.3026,231.6896,231.7087,3330.0
2022-02-16 13:40:00,241.99,242.28,241.83,242.26,2799.0,231.7949,232.0727,231.6417,232.0536,2799.0
2022-02-16 13:45:00,242.31,242.59,242.24,242.46,2628.0,232.1015,232.3697,232.0344,232.2451,2628.0
2022-02-16 13:50:00,242.35,242.79,242.35,242.76,2481.0,232.1398,232.5612,232.1398,232.5325,2481.0
2022-02-16 13:55:00,242.6,242.78,242.3,242.78,3674.0,232.3793,232.5517,232.0919,232.5517,3674.0
2022-02-16 14:00:00,242.95,244.08,242.58,243.7,6527.0,232.7145,233.7969,232.3601,233.4329,6527.0
2022-02-16 14:05:00,243.63,244.43,243.34,243.9,4057.0,233.3659,234.1322,233.0881,233.6245,4057.0
2022-02-16 14:10:00,243.65,244.24,243.55,244.18,12271.0,233.385,233.9502,233.2892,233.8927,12271.0
2022-02-16 14:15:00,244.42,245.2,244.42,245.19,9079.0,234.1226,234.8697,234.1226,234.8601,9079.0
2022-02-16 14:20:00,245.13,246.38,244.99,246.38,7523.0,234.8027,236.0,234.6686,236.0,7523.0
2022-02-16 14:25:00,246.28,246.95,246.08,246.88,7840.0,235.9042,236.546,235.7126,236.4789,7840.0
2022-02-16 14:30:00,247.0,247.57,246.58,246.63,16152.0,236.5939,237.1399,236.1916,236.2395,16152.0
2022-02-16 14:35:00,246.55,246.62,245.72,246.55,9155.0,236.1628,236.2299,235.3678,236.1628,9155.0
2022-02-16 14:40:00,246.31,246.5,245.66,246.32,13927.0,235.9329,236.1149,235.3103,235.9425,13927.0
2022-02-16 14:45:00,246.35,246.59,245.81,246.34,17191.0,235.9713,236.2012,235.454,235.9617,17191.0
2022-02-16 14:50:00,246.18,246.97,246.1,246.49,24282.0,235.8084,236.5651,235.7318,236.1054,24282.0
2022-02-16 14:55:00,246.59,247.43,246.49,247.38,10128.0,236.2012,237.0058,236.1054,236.9579,10128.0
2022-02-16 15:00:00,247.49,247.98,246.74,247.61,13665.0,237.0632,237.5326,236.3448,237.1782,13665.0
2022-02-16 15:05:00,247.68,247.68,246.97,247.19,6435.0,237.2452,237.2452,236.5651,236.7759,6435.0
2022-02-16 15:10:00,247.35,247.71,247.25,247.55,11618.0,236.9291,237.274,236.8333,237.1207,11618.0
2022-02-16 15:15:00,247.59,247.6,246.63,246.85,4534.0,237.159,237.1686,236.2395,236.4502,4534.0
2022-02-16 15:20:00,246.8,247.06,246.4,246.7,13512.0,236.4023,236.6514,236.0192,236.3065,13512.0
2022-02-16 15:25:00,246.76,247.43,246.14,246.34,21201.0,236.364,237.0058,235.7701,235.9617,21201.0
2022-02-16 15:30:00,246.5,246.5,244.18,244.34,20645.0,236.1149,236.1149,233.8927,234.0459,20645.0
2022-02-16 15:35:00,244.53,246.23,244.49,246.23,9117.0,234.2279,235.8563,234.1896,235.8563,9117.0
2022-02-16 15:40:00,246.16,246.5,245.4,245.41,11457.0,235.7893,236.1149,235.0613,235.0709,11457.0
2022-02-16 15:45:00,245.41,246.1,244.99,246.1,17603.0,235.0709,235.7318,234.6686,235.7318,17603.0
2022-02-16 15:50:00,246.11,246.54,245.76,245.89,23853.0,235.7414,236.1533,235.4061,235.5306,23853.0
2022-02-16 15:55:00,245.8,246.17,245.79,245.79,53260.0,235.4444,235.7988,235.4349,235.4349,53260.0
2022-02-17 09:30:00,218.49,221.0,215.21,216.01,135135.0,209.285,211.6893,206.1432,206.9095,135135.0
2022-02-17 09:35:00,216.35,219.21,209.5,211.0,141244.0,207.2352,209.9747,200.6738,202.1106,141244.0
2022-02-17 09:40:00,210.76,211.82,208.5,211.52,125064.0,201.8807,202.896,199.7159,202.6087,125064.0
2022-02-17 09:45:00,211.27,211.99,209.65,210.84,129960.0,202.3692,203.0589,200.8174,201.9573,129960.0
2022-02-17 09:50:00,210.79,210.79,204.02,204.21,184645.0,201.9094,201.9094,195.4246,195.6066,184645.0
2022-02-17 09:55:00,204.1,206.13,204.07,205.47,155935.0,195.5013,197.4457,195.4725,196.8135,155935.0
2022-02-17 10:00:00,205.47,208.39,204.5,207.66,97457.0,196.8135,199.6105,195.8844,198.9113,97457.0
2022-02-17 10:05:00,207.86,208.13,204.55,205.3,64079.0,199.1028,199.3615,195.9323,196.6507,64079.0
2022-02-17 10:10:00,205.3,206.96,205.01,205.78,63114.0,196.6507,198.2408,196.3729,197.1105,63114.0
2022-02-17 10:15:00,205.78,205.84,204.25,204.8,170043.0,197.1105,197.168,195.6449,196.1718,170043.0
2022-02-17 10:20:00,204.8,205.44,203.26,204.49,146558.0,196.1718,196.7848,194.6966,195.8748,146558.0
2022-02-17 10:25:00,204.45,204.45,201.85,202.04,86917.0,195.8365,195.8365,193.346,193.528,86917.0
2022-02-17 10:30:00,201.99,202.88,201.11,202.5,84567.0,193.4802,194.3327,192.6372,193.9687,84567.0
2022-02-17 10:35:00,202.51,203.89,201.77,202.7,70096.0,193.9782,195.3001,193.2694,194.1602,70096.0
2022-02-17 10:40:00,202.81,202.99,202.15,202.54,48110.0,194.2656,194.438,193.6334,194.007,48110.0
2022-02-17 10:45:00,202.53,203.79,202.32,203.24,49968.0,193.9974,195.2043,193.7962,194.6775,49968.0
2022-02-17 10:50:00,203.4,203.4,202.52,202.9,24160.0,194.8307,194.8307,193.9878,194.3518,24160.0
2022-02-17 10:55:00,202.9,204.45,202.76,204.08,36830.0,194.3518,195.8365,194.2177,195.4821,36830.0
2022-02-17 11:00:00,204.2,205.46,203.11,204.39,56175.0,195.597,196.804,194.553,195.779,56175.0
2022-02-17 11:05:00,204.52,204.77,202.8,202.8,29026.0,195.9036,196.143,194.256,194.256,29026.0
2022-02-17 11:10:00,202.87,203.02,202.22,202.82,36971.0,194.3231,194.4668,193.7005,194.2752,36971.0
2022-02-17 11:15:00,202.6,202.6,200.76,201.55,103262.0,194.0645,194.0645,192.302,193.0587,103262.0
2022-02-17 11:20:00,201.72,201.77,200.3,200.68,44044.0,193.2215,193.2694,191.8614,192.2253,44044.0
2022-02-17 11:25:00,200.82,201.71,200.47,201.56,34396.0,192.3594,193.2119,192.0242,193.0683,34396.0
2022-02-17 11:30:00,201.82,202.71,201.65,201.86,105142.0,193.3173,194.1698,193.1545,193.3556,105142.0
2022-02-17 11:35:00,201.9,202.12,201.4,202.0,18794.0,193.3939,193.6047,192.915,193.4897,18794.0
2022-02-17 11:40:00,201.98,202.0,201.09,201.57,47488.0,193.4706,193.4897,192.6181,193.0778,47488.0
2022-02-17 11:45:00,201.5,201.5,200.05,200.83,59603.0,193.0108,193.0108,191.6219,192.369,59603.0
2022-02-17 11:50:00,200.68,200.85,200.05,200.41,40082.0,192.2253,192.3882,191.6219,191.9667,40082.0
2022-02-17 11:55:00,200.4,202.58,200.4,202.45,38265.0,191.9571,194.0453,191.9571,193.9208,38265.0
2022-02-17 12:00:00,202.25,203.47,202.11,203.05,40118.0,193.7292,194.8978,193.5951,194.4955,40118.0
2022-02-17 12:05:00,202.89,203.16,202.26,202.38,17186.0,194.3422,194.6009,193.7388,193.8537,17186.0
2022-02-17 12:10:00,202.38,203.15,202.19,203.07,19575.0,193.8537,194.5913,193.6717,194.5147,19575.0
2022-02-17 12:15:00,203.03,204.57,202.86,204.31,47255.0,194.4763,195.9515,194.3135,195.7024,47255.0
2022-02-17 12:20:00,204.31,204.72,203.86,204.57,28211.0,195.7024,196.0951,195.2714,195.9515,28211.0
2022-02-17 12:25:00,204.7,204.81,203.0,203.02,36113.0,196.076,196.1813,194.4476,194.4668,36113.0
2022-02-17 12:30:00,202.9,203.82,202.41,203.43,24647.0,194.3518,195.2331,193.8825,194.8595,24647.0
2022-02-17 12:35:00,203.43,203.43,202.21,202.92,15125.0,194.8595,194.8595,193.6909,194.371,15125.0
2022-02-17 12:40:00,202.73,202.78,202.01,202.72,18025.0,194.189,194.2369,193.4993,194.1794,18025.0
2022-02-17 12:45:00,202.72,203.81,202.72,203.55,25931.0,194.1794,195.2235,194.1794,194.9744,25931.0
2022-02-17 12:50:00,203.43,204.22,203.15,203.77,22766.0,194.8595,195.6162,194.5913,195.1852,22766.0
2022-02-17 12:55:00,203.64,203.65,202.38,202.7,30959.0,195.0606,195.0702,193.8537,194.1602,30959.0
2022-02-17 13:00:00,202.65,203.55,202.2,202.84,35171.0,194.1123,194.9744,193.6813,194.2943,35171.0
2022-02-17 13:05:00,202.72,203.11,202.36,202.59,23736.0,194.1794,194.553,193.8346,194.0549,23736.0
2022-02-17 13:10:00,202.74,202.9,202.11,202.36,42410.0,194.1986,194.3518,193.5951,193.8346,42410.0
2022-02-17 13:15:00,202.3,202.62,201.41,201.76,32268.0,193.7771,194.0836,192.9246,193.2598,32268.0
2022-02-17 13:20:00,201.75,202.38,200.8,202.12,52477.0,193.2503,193.8537,192.3403,193.6047,52477.0
2022-02-17 13:25:00,202.26,203.09,202.15,202.55,18313.0,193.7388,194.5338,193.6334,194.0166,18313.0
2022-02-17 13:30:00,202.5,202.6,202.0,202.25,13175.0,193.9687,194.0645,193.4897,193.7292,13175.0
2022-02-17 13:35:00,202.03,202.24,201.63,201.79,12358.0,193.5185,193.7196,193.1353,193.2886,12358.0
2022-02-17 13:40:00,201.71,202.14,201.64,202.14,14702.0,193.2119,193.6238,193.1449,193.6238,14702.0
2022-02-17 13:45:00,202.01,202.01,201.6,201.86,18176.0,193.4993,193.4993,193.1066,193.3556,18176.0
2022-02-17 13:50:00,201.89,202.34,201.64,202.34,12161.0,193.3844,193.8154,193.1449,193.8154,12161.0
2022-02-17 13:55:00,202.33,202.68,202.11,202.41,15268.0,193.8058,194.1411,193.5951,193.8825,15268.0
2022-02-17 14:00:00,202.49,203.45,202.43,202.88,25901.0,193.9591,194.8786,193.9016,194.3327,25901.0
2022-02-17 14:05:00,202.88,202.95,202.27,202.28,21814.0,194.3327,194.3997,193.7484,193.7579,21814.0
2022-02-17 14:10:00,202.28,202.32,201.63,201.65,23513.0,193.7579,193.7962,193.1353,193.1545,23513.0
2022-02-17 14:15:00,201.71,202.29,201.6,201.92,34701.0,193.2119,193.7675,193.1066,193.4131,34701.0
2022-02-17 14:20:00,201.84,202.08,201.6,201.73,32490.0,193.3365,193.5664,193.1066,193.2311,32490.0
2022-02-17 14:25:00,201.68,201.92,201.17,201.31,116414.0,193.1832,193.4131,192.6947,192.8288,116414.0
2022-02-17 14:30:00,201.34,201.7,200.23,200.23,27689.0,192.8575,193.2024,191.7943,191.7943,27689.0
2022-02-17 14:35:00,200.4,200.75,200.05,200.27,32289.0,191.9571,192.2924,191.6219,191.8326,32289.0
2022-02-17 14:40:00,200.25,201.02,200.13,200.31,36105.0,191.8135,192.551,191.6985,191.8709,36105.0
2022-02-17 14:45:00,200.25,201.03,200.25,200.81,36950.0,191.8135,192.5606,191.8135,192.3499,36950.0
2022-02-17 14:50:00,200.81,200.82,200.22,200.5,27328.0,192.3499,192.3594,191.7847,192.0529,27328.0
2022-02-17 14:55:00,200.5,200.67,200.22,200.37,26111.0,192.0529,192.2158,191.7847,191.9284,26111.0
2022-02-17 15:00:00,200.56,200.56,200.29,200.39,27643.0,192.1104,192.1104,191.8518,191.9476,27643.0
2022-02-17 15:05:00,200.43,200.65,200.38,200.61,30588.0,191.9859,192.1966,191.938,192.1583,30588.0
2022-02-17 15:10:00,200.61,201.93,200.56,201.42,66967.0,192.1583,193.4227,192.1104,192.9342,66967.0
2022-02-17 15:15:00,201.4,202.6,201.18,202.47,25625.0,192.915,194.0645,192.7043,193.9399,25625.0
2022-02-17 15:20:00,202.6,203.27,202.41,203.1,39219.0,194.0645,194.7062,193.8825,194.5434,39219.0
2022-02-17 15:25:00,203.07,203.17,200.57,200.57,35891.0,194.5147,194.6104,192.12,192.12,35891.0
2022-02-17 15:30:00,200.71,201.17,200.38,200.38,70267.0,192.2541,192.6947,191.938,191.938,70267.0
2022-02-17 15:35:00,200.47,200.89,200.42,200.63,45974.0,192.0242,192.4265,191.9763,192.1774,45974.0
2022-02-17 15:40:00,200.58,200.59,200.04,200.17,73197.0,192.1296,192.1391,191.6123,191.7368,73197.0
2022-02-17 15:45:00,200.21,200.39,199.15,199.2,110064.0,191.7751,191.9476,190.7598,190.8077,110064.0
2022-02-17 15:50:00,199.18,199.26,197.12,197.32,154918.0,190.7885,190.8652,188.8153,189.0069,154918.0
2022-02-17 15:55:00,197.39,197.71,194.83,197.11,276848.0,189.0739,189.3805,186.6218,188.8057,276848.0
2022-02-18 09:30:00,200.02,201.41,199.74,200.98,113107.0,191.5931,192.9246,191.3249,192.5127,113107.0
2022-02-18 09:35:00,200.92,201.29,200.0,200.29,44629.0,192.4552,192.8096,191.574,191.8518,44629.0
2022-02-18 09:40:00,200.22,201.31,199.87,199.9,77527.0,191.7847,192.8288,191.4495,191.4782,77527.0
2022-02-18 09:45:00,199.91,200.13,198.4,198.43,68425.0,191.4878,191.6985,190.0414,190.0701,68425.0
2022-02-18 09:50:00,198.58,199.95,198.4,199.94,28616.0,190.2138,191.5261,190.0414,191.5165,28616.0
2022-02-18 09:55:00,199.74,200.27,198.37,198.4,43552.0,191.3249,191.8326,190.0127,190.0414,43552.0
2022-02-18 10:00:00,198.4,198.65,195.76,195.76,69501.0,190.0414,190.2809,187.5126,187.5126,69501.0
2022-02-18 10:05:00,195.86,196.4,194.3,195.52,32842.0,187.6084,188.1257,186.1141,187.2827,32842.0
2022-02-18 10:10:00,195.33,196.32,194.82,196.01,23250.0,187.1007,188.049,186.6122,187.7521,23250.0
2022-02-18 10:15:00,196.2,197.0,195.77,195.77,31263.0,187.9341,188.7004,187.5222,187.5222,31263.0
2022-02-18 10:20:00,195.78,196.29,195.77,195.78,50066.0,187.5318,188.0203,187.5222,187.5318,50066.0
2022-02-18 10:25:00,195.78,196.03,193.33,193.56,43723.0,187.5318,187.7712,185.185,185.4053,43723.0
2022-02-18 10:30:00,193.53,193.53,192.32,192.66,20205.0,185.3766,185.3766,184.2175,184.5432,20205.0
2022-02-18 10:35:00,192.83,192.9,191.0,191.1,28961.0,184.7061,184.7731,182.9532,183.0489,28961.0
2022-02-18 10:40:00,191.11,191.26,190.42,190.66,27346.0,183.0585,183.2022,182.3976,182.6275,27346.0
2022-02-18 10:45:00,190.63,191.11,190.0,190.5,24304.0,182.5987,183.0585,181.9953,182.4742,24304.0
2022-02-18 10:50:00,190.67,191.75,190.67,191.48,12967.0,182.6371,183.6716,182.6371,183.4129,12967.0
2022-02-18 10:55:00,191.62,191.94,190.89,190.97,9581.0,183.547,183.8536,182.8478,182.9244,9581.0
2022-02-18 11:00:00,190.8,191.2,187.57,187.57,45730.0,182.7616,183.1447,179.6677,179.6677,45730.0
2022-02-18 11:05:00,187.75,189.59,187.51,189.51,18372.0,179.8401,181.6026,179.6102,181.5259,18372.0
2022-02-18 11:10:00,189.59,190.25,189.34,190.01,14926.0,181.6026,182.2348,181.3631,182.0049,14926.0
2022-02-18 11:15:00,189.84,189.89,189.0,189.21,15253.0,181.842,181.8899,181.0374,181.2386,15253.0
2022-02-18 11:20:00,189.11,189.57,188.67,188.83,36245.0,181.1428,181.5834,180.7213,180.8746,36245.0
2022-02-18 11:25:00,188.91,189.53,188.69,188.7,26647.0,180.9512,181.5451,180.7405,180.7501,26647.0
2022-02-18 11:30:00,188.75,189.08,187.64,188.31,26835.0,180.798,181.1141,179.7347,180.3765,26835.0
2022-02-18 11:35:00,188.31,189.34,187.99,188.34,21433.0,180.3765,181.3631,180.07,180.4052,21433.0
2022-02-18 11:40:00,188.47,189.05,188.37,188.37,5533.0,180.5297,181.0853,180.434,180.434,5533.0
2022-02-18 11:45:00,188.55,188.72,187.61,188.08,14918.0,180.6064,180.7692,179.706,180.1562,14918.0
2022-02-18 11:50:00,188.05,188.2,187.23,187.24,15249.0,180.1274,180.2711,179.342,179.3516,15249.0
2022-02-18 11:55:00,187.32,187.57,187.01,187.19,12680.0,179.4282,179.6677,179.1313,179.3037,12680.0
2022-02-18 12:00:00,187.29,188.02,187.09,187.3,13439.0,179.3995,180.0987,179.2079,179.409,13439.0
2022-02-18 12:05:00,187.16,187.75,187.16,187.49,12480.0,179.2749,179.8401,179.2749,179.591,12480.0
2022-02-18 12:10:00,187.4,187.61,187.12,187.12,16414.0,179.5048,179.706,179.2366,179.2366,16414.0
2022-02-18 12:15:00,187.28,188.87,187.16,188.45,14007.0,179.3899,180.9129,179.2749,180.5106,14007.0
2022-02-18 12:20:00,188.53,189.33,188.45,189.25,16750.0,180.5872,181.3535,180.5106,181.2769,16750.0
2022-02-18 12:25:00,189.15,189.32,188.92,189.15,12483.0,181.1811,181.3439,180.9608,181.1811,12483.0
2022-02-18 12:30:00,189.0,189.33,188.28,188.39,17491.0,181.0374,181.3535,180.3478,180.4531,17491.0
2022-02-18 12:35:00,188.24,189.23,187.26,189.0,60901.0,180.3094,181.2577,179.3707,181.0374,60901.0
2022-02-18 12:40:00,188.9,190.59,188.9,190.15,27558.0,180.9416,182.5604,180.9416,182.139,27558.0
2022-02-18 12:45:00,190.17,190.61,189.84,190.37,14523.0,182.1581,182.5796,181.842,182.3497,14523.0
2022-02-18 12:50:00,190.0,190.04,189.69,189.69,5462.0,181.9953,182.0336,181.6984,181.6984,5462.0
2022-02-18 12:55:00,189.69,189.92,189.37,189.69,9881.0,181.6984,181.9187,181.3918,181.6984,9881.0
2022-02-18 13:00:00,189.74,189.8,189.14,189.63,10479.0,181.7462,181.8037,181.1715,181.6409,10479.0
2022-02-18 13:05:00,189.48,189.49,189.01,189.19,3647.0,181.4972,181.5068,181.047,181.2194,3647.0
2022-02-18 13:10:00,189.31,189.39,188.7,188.75,6136.0,181.3344,181.411,180.7501,180.798,6136.0
2022-02-18 13:15:00,188.7,189.21,188.7,189.09,6435.0,180.7501,181.2386,180.7501,181.1236,6435.0
2022-02-18 13:20:00,189.06,189.32,188.7,189.32,6322.0,181.0949,181.3439,180.7501,181.3439,6322.0
2022-02-18 13:25:00,189.49,189.49,188.7,188.71,7305.0,181.5068,181.5068,180.7501,180.7596,7305.0
2022-02-18 13:30:00,188.78,189.25,188.7,188.94,13515.0,180.8267,181.2769,180.7501,180.9799,13515.0
2022-02-18 13:35:00,188.94,189.6,188.77,189.6,6719.0,180.9799,181.6121,180.8171,181.6121,6719.0
2022-02-18 13:40:00,189.56,189.57,189.23,189.37,4059.0,181.5738,181.5834,181.2577,181.3918,4059.0
2022-02-18 13:45:00,189.39,190.09,189.29,189.59,7066.0,181.411,182.0815,181.3152,181.6026,7066.0
2022-02-18 13:50:00,189.78,190.0,189.75,189.92,5728.0,181.7846,181.9953,181.7558,181.9187,5728.0
2022-02-18 13:55:00,189.87,189.87,188.93,188.93,8770.0,181.8708,181.8708,180.9704,180.9704,8770.0
2022-02-18 14:00:00,188.84,189.26,188.7,188.89,10212.0,180.8842,181.2865,180.7501,180.9321,10212.0
2022-02-18 14:05:00,188.93,188.96,188.7,188.75,19681.0,180.9704,180.9991,180.7501,180.798,19681.0
2022-02-18 14:10:00,188.78,188.99,188.66,188.8,20598.0,180.8267,181.0278,180.7117,180.8458,20598.0
2022-02-18 14:15:00,188.77,189.46,188.7,189.46,24048.0,180.8171,181.478,180.7501,181.478,24048.0
2022-02-18 14:20:00,189.49,190.56,189.37,190.56,6301.0,181.5068,182.5317,181.3918,182.5317,6301.0
2022-02-18 14:25:00,190.61,191.28,190.15,191.05,6748.0,182.5796,183.2214,182.139,183.0011,6748.0
2022-02-18 14:30:00,190.95,191.78,190.88,190.92,6120.0,182.9053,183.7003,182.8382,182.8765,6120.0
2022-02-18 14:35:00,190.89,191.01,190.6,190.83,8645.0,182.8478,182.9627,182.57,182.7903,8645.0
2022-02-18 14:40:00,190.84,191.03,190.36,190.36,6520.0,182.7999,182.9819,182.3401,182.3401,6520.0
2022-02-18 14:45:00,190.36,190.86,190.0,190.0,8562.0,182.3401,182.8191,181.9953,181.9953,8562.0
2022-02-18 14:50:00,189.81,190.15,189.61,190.08,14110.0,181.8133,182.139,181.6217,182.0719,14110.0
2022-02-18 14:55:00,190.06,190.42,189.77,190.42,10609.0,182.0528,182.3976,181.775,182.3976,10609.0
2022-02-18 15:00:00,190.59,191.45,190.42,191.33,12478.0,182.5604,183.3842,182.3976,183.2693,12478.0
2022-02-18 15:05:00,191.32,191.5,190.45,191.48,14327.0,183.2597,183.4321,182.4263,183.4129,14327.0
2022-02-18 15:10:00,191.39,192.05,191.31,191.98,17210.0,183.3267,183.9589,183.2501,183.8919,17210.0
2022-02-18 15:15:00,191.97,192.09,191.66,191.81,15569.0,183.8823,183.9972,183.5854,183.729,15569.0
2022-02-18 15:20:00,191.77,192.25,191.59,191.79,18249.0,183.6907,184.1505,183.5183,183.7099,18249.0
2022-02-18 15:25:00,191.69,194.29,191.45,192.21,69702.0,183.6141,186.1046,183.3842,184.1122,69702.0
2022-02-18 15:30:00,191.97,192.09,190.02,190.37,45981.0,183.8823,183.9972,182.0144,182.3497,45981.0
2022-02-18 15:35:00,190.3,191.53,190.08,191.28,25007.0,182.2827,183.4608,182.0719,183.2214,25007.0
2022-02-18 15:40:00,191.29,191.81,191.02,191.79,33340.0,183.2309,183.729,182.9723,183.7099,33340.0
2022-02-18 15:45:00,191.81,192.16,190.63,191.11,30744.0,183.729,184.0643,182.5987,183.0585,30744.0
2022-02-18 15:50:00,191.07,191.07,190.0,190.56,48600.0,183.0202,183.0202,181.9953,182.5317,48600.0
2022-02-18 15:55:00,190.56,191.02,189.99,190.69,89828.0,182.5317,182.9723,181.9857,182.6562,89828.0
2022-02-22 09:30:00,189.1,190.64,188.6,190.35,72809.0,181.1332,182.6083,180.6543,182.3305,72809.0
2022-02-22 09:35:00,190.1,193.37,190.07,192.09,45379.0,182.0911,185.2233,182.0623,183.9972,45379.0
2022-02-22 09:40:00,192.03,194.25,191.67,194.25,34786.0,183.9398,186.0662,183.5949,186.0662,34786.0
2022-02-22 09:45:00,194.39,196.9,194.39,196.9,34915.0,186.2003,188.6046,186.2003,188.6046,34915.0
2022-02-22 09:50:00,197.24,197.44,196.06,196.79,21697.0,188.9303,189.1218,187.8,188.4992,21697.0
2022-02-22 09:55:00,197.07,197.15,195.92,196.2,21736.0,188.7674,188.8441,187.6659,187.9341,21736.0
2022-02-22 10:00:00,196.21,196.79,195.12,196.69,26132.0,187.9437,188.4992,186.8996,188.4034,26132.0
2022-02-22 10:05:00,196.73,197.94,195.21,197.36,23984.0,188.4418,189.6008,186.9858,189.0452,23984.0
2022-02-22 10:10:00,197.36,199.34,196.84,199.12,9859.0,189.0452,190.9418,188.5471,190.7311,9859.0
2022-02-22 10:15:00,199.29,199.64,198.75,199.0,20578.0,190.8939,191.2292,190.3767,190.6161,20578.0
2022-02-22 10:20:00,198.74,199.41,197.64,197.67,17917.0,190.3671,191.0088,189.3134,189.3422,17917.0
2022-02-22 10:25:00,197.88,199.58,197.74,199.46,12650.0,189.5433,191.1717,189.4092,191.0567,12650.0
2022-02-22 10:30:00,199.46,199.48,197.28,197.58,14373.0,191.0567,191.0759,188.9686,189.2559,14373.0
2022-02-22 10:35:00,197.56,197.56,196.5,196.83,11570.0,189.2368,189.2368,188.2214,188.5375,11570.0
2022-02-22 10:40:00,196.5,197.21,196.34,197.16,5520.0,188.2214,188.9015,188.0682,188.8536,5520.0
2022-02-22 10:45:00,197.4,198.02,196.69,198.02,6405.0,189.0835,189.6774,188.4034,189.6774,6405.0
2022-02-22 10:50:00,197.89,197.89,196.98,197.17,6329.0,189.5529,189.5529,188.6812,188.8632,6329.0
2022-02-22 10:55:00,197.15,197.22,196.05,196.05,13235.0,188.8441,188.9111,187.7904,187.7904,13235.0
2022-02-22 11:00:00,196.22,196.36,195.85,195.99,7417.0,187.9532,188.0873,187.5988,187.7329,7417.0
2022-02-22 11:05:00,196.11,196.48,195.35,196.14,23477.0,187.8479,188.2023,187.1199,187.8766,23477.0
2022-02-22 11:10:00,196.44,196.72,195.8,195.88,5626.0,188.164,188.4322,187.5509,187.6276,5626.0
2022-02-22 11:15:00,195.89,195.9,195.34,195.61,5584.0,187.6371,187.6467,187.1103,187.3689,5584.0
2022-02-22 11:20:00,195.39,195.57,194.79,195.12,7961.0,187.1582,187.3306,186.5835,186.8996,7961.0
2022-02-22 11:25:00,195.17,195.75,194.27,194.31,11859.0,186.9475,187.503,186.0854,186.1237,11859.0
2022-02-22 11:30:00,194.41,195.29,194.41,195.29,7289.0,186.2195,187.0624,186.2195,187.0624,7289.0
2022-02-22 11:35:00,195.21,195.24,194.72,194.94,4970.0,186.9858,187.0145,186.5164,186.7272,4970.0
2022-02-22 11:40:00,194.91,195.03,194.46,194.6,8324.0,186.6984,186.8134,186.2674,186.4015,8324.0
2022-02-22 11:45:00,194.39,194.68,193.8,194.52,8833.0,186.2003,186.4781,185.6352,186.3249,8833.0
2022-02-22 11:50:00,194.41,195.1,192.52,192.53,12533.0,186.2195,186.8804,184.4091,184.4187,12533.0
2022-02-22 11:55:00,192.39,193.05,192.18,193.05,6933.0,184.2846,184.9168,184.0834,184.9168,6933.0
2022-02-22 12:00:00,193.06,193.75,192.84,193.72,5730.0,184.9264,185.5873,184.7156,185.5586,5730.0
2022-02-22 12:05:00,193.68,193.8,192.75,192.93,4588.0,185.5203,185.6352,184.6294,184.8018,4588.0
2022-02-22 12:10:00,192.98,193.04,191.63,192.04,5352.0,184.8497,184.9072,183.5566,183.9493,5352.0
2022-02-22 12:15:00,191.94,192.12,191.56,191.76,16940.0,183.8536,184.026,183.4896,183.6811,16940.0
2022-02-22 12:20:00,191.83,192.3,191.79,192.2,2869.0,183.7482,184.1984,183.7099,184.1026,2869.0
2022-02-22 12:25:00,191.99,192.61,191.78,192.27,2871.0,183.9015,184.4953,183.7003,184.1697,2871.0
2022-02-22 12:30:00,192.07,192.55,191.95,192.0,2361.0,183.9781,184.4379,183.8631,183.911,2361.0
2022-02-22 12:35:00,192.25,192.59,192.19,192.19,3685.0,184.1505,184.4762,184.093,184.093,3685.0
2022-02-22 12:40:00,192.16,192.43,191.93,192.18,4018.0,184.0643,184.3229,183.844,184.0834,4018.0
2022-02-22 12:45:00,192.02,192.02,191.21,191.31,3875.0,183.9302,183.9302,183.1543,183.2501,3875.0
2022-02-22 12:50:00,191.42,191.52,191.32,191.41,1413.0,183.3555,183.4513,183.2597,183.3459,1413.0
2022-02-22 12:55:00,191.43,191.51,191.13,191.13,4128.0,183.365,183.4417,183.0777,183.0777,4128.0
2022-02-22 13:00:00,191.26,191.3,190.63,191.03,6455.0,183.2022,183.2405,182.5987,182.9819,6455.0
2022-02-22 13:05:00,191.33,191.5,190.9,191.24,3054.0,183.2693,183.4321,182.8574,183.183,3054.0
2022-02-22 13:10:00,191.16,191.61,191.12,191.14,3656.0,183.1064,183.5375,183.0681,183.0873,3656.0
2022-02-22 13:15:00,190.78,190.97,190.22,190.7,5541.0,182.7424,182.9244,182.206,182.6658,5541.0
2022-02-22 13:20:00,190.7,190.93,190.63,190.77,4979.0,182.6658,182.8861,182.5987,182.7329,4979.0
2022-02-22 13:25:00,190.88,191.57,190.8,191.38,6274.0,182.8382,183.4991,182.7616,183.3172,6274.0
2022-02-22 13:30:00,191.36,192.36,191.3,192.25,3683.0,183.298,184.2559,183.2405,184.1505,3683.0
2022-02-22 13:35:00,192.19,192.2,191.59,191.59,6211.0,184.093,184.1026,183.5183,183.5183,6211.0
2022-02-22 13:40:00,191.74,192.0,191.06,191.06,2148.0,183.662,183.911,183.0106,183.0106,2148.0
2022-02-22 13:45:00,191.03,191.03,190.11,190.15,6402.0,182.9819,182.9819,182.1007,182.139,6402.0
2022-02-22 13:50:00,190.25,190.45,189.78,189.8,11648.0,182.2348,182.4263,181.7846,181.8037,11648.0
2022-02-22 13:55:00,189.81,190.29,189.8,190.25,3030.0,181.8133,182.2731,181.8037,182.2348,3030.0
2022-02-22 14:00:00,190.21,190.23,189.61,190.09,3624.0,182.1964,182.2156,181.6217,182.0815,3624.0
2022-02-22 14:05:00,189.92,189.92,189.42,189.51,6841.0,181.9187,181.9187,181.4397,181.5259,6841.0
2022-02-22 14:10:00,189.68,190.17,189.31,189.97,4825.0,181.6888,182.1581,181.3344,181.9666,4825.0
2022-02-22 14:15:00,190.08,190.7,189.98,189.98,6000.0,182.0719,182.6658,181.9761,181.9761,6000.0
2022-02-22 14:20:00,190.09,190.6,189.5,189.89,10159.0,182.0815,182.57,181.5164,181.8899,10159.0
2022-02-22 14:25:00,190.15,190.97,190.15,190.82,4853.0,182.139,182.9244,182.139,182.7807,4853.0
2022-02-22 14:30:00,190.7,191.76,190.67,191.09,4939.0,182.6658,183.6811,182.6371,183.0394,4939.0
2022-02-22 14:35:00,191.09,191.66,190.92,191.13,4342.0,183.0394,183.5854,182.8765,183.0777,4342.0
2022-02-22 14:40:00,190.94,191.3,190.47,190.6,9009.0,182.8957,183.2405,182.4455,182.57,9009.0
2022-02-22 14:45:00,190.53,191.89,190.51,191.89,14162.0,182.503,183.8057,182.4838,183.8057,14162.0
2022-02-22 14:50:00,192.68,193.67,192.4,193.65,5808.0,184.5624,185.5107,184.2942,185.4915,5808.0
2022-02-22 14:55:00,193.65,194.38,193.53,193.93,5316.0,185.4915,186.1908,185.3766,185.7597,5316.0
2022-02-22 15:00:00,193.83,195.5,193.62,195.5,10852.0,185.6639,187.2636,185.4628,187.2636,10852.0
2022-02-22 15:05:00,195.5,195.63,194.56,194.56,13103.0,187.2636,187.3881,186.3632,186.3632,13103.0
2022-02-22 15:10:00,194.61,195.1,194.6,194.61,5458.0,186.4111,186.8804,186.4015,186.4111,5458.0
2022-02-22 15:15:00,194.84,195.4,193.99,194.21,11388.0,186.6314,187.1678,185.8172,186.0279,11388.0
2022-02-22 15:20:00,194.25,194.26,193.25,193.4,10083.0,186.0662,186.0758,185.1084,185.252,10083.0
2022-02-22 15:25:00,193.52,194.32,193.52,193.84,3664.0,185.367,186.1333,185.367,185.6735,3664.0
2022-02-22 15:30:00,193.74,193.74,192.89,193.12,7418.0,185.5777,185.5777,184.7635,184.9838,7418.0
2022-02-22 15:35:00,193.18,193.4,192.73,193.02,6006.0,185.0413,185.252,184.6103,184.8881,6006.0
2022-02-22 15:40:00,193.08,193.08,192.04,192.35,11372.0,184.9455,184.9455,183.9493,184.2463,11372.0
2022-02-22 15:45:00,192.17,192.22,191.52,191.61,13269.0,184.0739,184.1218,183.4513,183.5375,13269.0
2022-02-22 15:50:00,191.41,191.48,190.74,190.83,15491.0,183.3459,183.4129,182.7041,182.7903,15491.0
2022-02-22 15:55:00,190.96,191.85,190.96,191.7,63474.0,182.9148,183.7674,182.9148,183.6237,63474.0
2022-02-23 09:30:00,193.0,195.98,192.95,194.59,46798.0,184.8689,187.7234,184.821,186.3919,46798.0
2022-02-23 09:35:00,194.45,196.0,194.33,195.37,20710.0,186.2578,187.7425,186.1429,187.1391,20710.0
2022-02-23 09:40:00,195.04,195.97,194.49,194.91,19381.0,186.823,187.7138,186.2961,186.6984,19381.0
2022-02-23 09:45:00,194.9,196.05,194.87,196.04,20646.0,186.6889,187.7904,186.6601,187.7808,20646.0
2022-02-23 09:50:00,195.97,196.12,193.58,193.58,9246.0,187.7138,187.8575,185.4245,185.4245,9246.0
2022-02-23 09:55:00,193.39,194.0,192.84,192.84,9403.0,185.2425,185.8268,184.7156,184.7156,9403.0
2022-02-23 10:00:00,192.65,193.07,191.8,192.73,7322.0,184.5336,184.936,183.7195,184.6103,7322.0
2022-02-23 10:05:00,192.97,192.97,191.64,192.12,8116.0,184.8402,184.8402,183.5662,184.026,8116.0
2022-02-23 10:10:00,192.36,193.05,192.27,192.87,3534.0,184.2559,184.9168,184.1697,184.7444,3534.0
2022-02-23 10:15:00,192.91,193.04,191.81,191.9,7166.0,184.7827,184.9072,183.729,183.8152,7166.0
2022-02-23 10:20:00,192.08,192.8,191.48,191.48,5128.0,183.9877,184.6773,183.4129,183.4129,5128.0
2022-02-23 10:25:00,191.34,191.59,191.09,191.32,4503.0,183.2788,183.5183,183.0394,183.2597,4503.0
2022-02-23 10:30:00,191.04,191.51,190.69,191.5,5870.0,182.9915,183.4417,182.6562,183.4321,5870.0
2022-02-23 10:35:00,191.63,192.26,191.54,191.65,6841.0,183.5566,184.1601,183.4704,183.5758,6841.0
2022-02-23 10:40:00,191.71,191.72,190.94,191.28,8632.0,183.6332,183.6428,182.8957,183.2214,8632.0
2022-02-23 10:45:00,191.12,191.64,191.02,191.42,5330.0,183.0681,183.5662,182.9723,183.3555,5330.0
2022-02-23 10:50:00,191.2,191.63,190.43,190.44,13812.0,183.1447,183.5566,182.4072,182.4168,13812.0
2022-02-23 10:55:00,190.52,190.88,190.1,190.68,9686.0,182.4934,182.8382,182.0911,182.6466,9686.0
2022-02-23 11:00:00,190.49,190.49,189.45,189.83,9645.0,182.4646,182.4646,181.4685,181.8325,9645.0
2022-02-23 11:05:00,189.77,189.78,189.16,189.24,5344.0,181.775,181.7846,181.1907,181.2673,5344.0
2022-02-23 11:10:00,189.44,189.7,189.24,189.62,4185.0,181.4589,181.7079,181.2673,181.6313,4185.0
2022-02-23 11:15:00,189.51,189.51,188.71,189.2,12814.0,181.5259,181.5259,180.7596,181.229,12814.0
2022-02-23 11:20:00,189.02,189.06,188.69,189.01,40834.0,181.0566,181.0949,180.7405,181.047,40834.0
2022-02-23 11:25:00,188.78,189.2,188.71,188.86,12216.0,180.8267,181.229,180.7596,180.9033,12216.0
2022-02-23 11:30:00,188.72,189.46,188.44,188.88,38767.0,180.7692,181.478,180.501,180.9225,38767.0
2022-02-23 11:35:00,188.57,189.36,188.34,189.16,8218.0,180.6255,181.3823,180.4052,181.1907,8218.0
2022-02-23 11:40:00,189.05,189.15,187.62,187.99,22849.0,181.0853,181.1811,179.7156,180.07,22849.0
2022-02-23 11:45:00,188.22,188.88,187.88,188.88,20524.0,180.2903,180.9225,179.9646,180.9225,20524.0
2022-02-23 11:50:00,188.76,189.06,188.17,188.89,11116.0,180.8075,181.0949,180.2424,180.9321,11116.0
2022-02-23 11:55:00,189.23,189.51,188.98,189.35,7315.0,181.2577,181.5259,181.0183,181.3727,7315.0
2022-02-23 12:00:00,189.41,189.73,189.09,189.49,6356.0,181.4301,181.7367,181.1236,181.5068,6356.0
2022-02-23 12:05:00,189.32,190.12,189.15,190.12,4183.0,181.3439,182.1102,181.1811,182.1102,4183.0
2022-02-23 12:10:00,190.29,190.29,189.46,189.85,4216.0,182.2731,182.2731,181.478,181.8516,4216.0
2022-02-23 12:15:00,190.16,190.38,189.89,190.35,2756.0,182.1486,182.3593,181.8899,182.3305,2756.0
2022-02-23 12:20:00,190.51,190.95,190.34,190.67,6130.0,182.4838,182.9053,182.321,182.6371,6130.0
2022-02-23 12:25:00,190.52,190.52,190.06,190.32,2795.0,182.4934,182.4934,182.0528,182.3018,2795.0
2022-02-23 12:30:00,190.13,190.28,189.72,189.73,3907.0,182.1198,182.2635,181.7271,181.7367,3907.0
2022-02-23 12:35:00,189.65,189.66,188.68,189.06,25267.0,181.66,181.6696,180.7309,181.0949,25267.0
2022-02-23 12:40:00,188.97,189.39,188.95,189.39,1231.0,181.0087,181.411,180.9895,181.411,1231.0
2022-02-23 12:45:00,189.39,189.67,189.08,189.25,4236.0,181.411,181.6792,181.1141,181.2769,4236.0
2022-02-23 12:50:00,189.17,189.17,188.43,188.44,12680.0,181.2003,181.2003,180.4914,180.501,12680.0
2022-02-23 12:55:00,188.43,188.57,187.88,187.88,4882.0,180.4914,180.6255,179.9646,179.9646,4882.0
2022-02-23 13:00:00,188.02,188.02,187.36,187.38,4296.0,180.0987,180.0987,179.4665,179.4857,4296.0
2022-02-23 13:05:00,187.52,187.68,186.37,186.49,10393.0,179.6198,179.773,178.5182,178.6332,10393.0
2022-02-23 13:10:00,186.46,186.46,185.24,185.33,12298.0,178.6044,178.6044,177.4358,177.522,12298.0
2022-02-23 13:15:00,185.16,185.48,184.75,184.99,18878.0,177.3592,177.6657,176.9665,177.1964,18878.0
2022-02-23 13:20:00,185.15,185.15,184.17,184.17,11491.0,177.3496,177.3496,176.4109,176.4109,11491.0
2022-02-23 13:25:00,184.24,184.5,183.49,183.61,17167.0,176.478,176.727,175.7596,175.8745,17167.0
2022-02-23 13:30:00,183.62,184.25,183.51,184.08,14405.0,175.8841,176.4875,175.7787,176.3247,14405.0
2022-02-23 13:35:00,184.03,184.54,183.7,184.28,10258.0,176.2768,176.7653,175.9607,176.5163,10258.0
2022-02-23 13:40:00,184.31,184.51,183.88,184.45,5512.0,176.545,176.7366,176.1331,176.6791,5512.0
2022-02-23 13:45:00,184.32,184.92,184.14,184.81,5819.0,176.5546,177.1293,176.3822,177.0239,5819.0
2022-02-23 13:50:00,184.69,184.69,183.41,183.65,7571.0,176.909,176.909,175.6829,175.9128,7571.0
2022-02-23 13:55:00,183.51,183.86,183.46,183.74,5398.0,175.7787,176.114,175.7308,175.999,5398.0
2022-02-23 14:00:00,183.85,184.27,182.83,183.17,15283.0,176.1044,176.5067,175.1274,175.453,15283.0
2022-02-23 14:05:00,183.23,183.82,183.01,183.62,8963.0,175.5105,176.0757,175.2998,175.8841,8963.0
2022-02-23 14:10:00,183.62,183.81,183.2,183.52,5374.0,175.8841,176.0661,175.4818,175.7883,5374.0
2022-02-23 14:15:00,183.69,183.91,182.83,183.38,14235.0,175.9511,176.1619,175.1274,175.6542,14235.0
2022-02-23 14:20:00,183.39,183.4,182.33,182.65,22214.0,175.6638,175.6733,174.6484,174.9549,22214.0
2022-02-23 14:25:00,182.56,182.56,182.0,182.23,12060.0,174.8687,174.8687,174.3323,174.5526,12060.0
2022-02-23 14:30:00,182.27,182.65,181.92,182.01,5918.0,174.591,174.9549,174.2557,174.3419,5918.0
2022-02-23 14:35:00,182.29,182.72,182.17,182.57,4416.0,174.6101,175.022,174.4952,174.8783,4416.0
2022-02-23 14:40:00,182.25,182.29,181.69,181.79,4196.0,174.5718,174.6101,174.0354,174.1312,4196.0
2022-02-23 14:45:00,181.9,182.52,181.82,182.38,4898.0,174.2365,174.8304,174.1599,174.6963,4898.0
2022-02-23 14:50:00,182.15,182.5,182.03,182.17,4333.0,174.476,174.8113,174.3611,174.4952,4333.0
2022-02-23 14:55:00,181.92,182.35,181.8,182.19,5267.0,174.2557,174.6676,174.1408,174.5143,5267.0
2022-02-23 15:00:00,182.12,182.23,181.29,181.37,9332.0,174.4473,174.5526,173.6522,173.7289,9332.0
2022-02-23 15:05:00,181.57,181.8,180.9,181.12,11742.0,173.9204,174.1408,173.2787,173.4894,11742.0
2022-02-23 15:10:00,181.25,181.92,180.82,181.92,9061.0,173.6139,174.2557,173.202,174.2557,9061.0
2022-02-23 15:15:00,181.81,182.23,181.5,181.5,13683.0,174.1503,174.5526,173.8534,173.8534,13683.0
2022-02-23 15:20:00,181.55,182.01,181.43,182.01,7826.0,173.9013,174.3419,173.7863,174.3419,7826.0
2022-02-23 15:25:00,181.94,182.6,181.77,182.58,10828.0,174.2749,174.9071,174.112,174.8879,10828.0
2022-02-23 15:30:00,182.51,182.78,181.98,182.5,9545.0,174.8208,175.0795,174.3132,174.8113,9545.0
2022-02-23 15:35:00,182.6,182.86,181.73,181.73,9632.0,174.9071,175.1561,174.0737,174.0737,9632.0
2022-02-23 15:40:00,181.86,182.21,181.57,181.9,13782.0,174.1982,174.5335,173.9204,174.2365,13782.0
2022-02-23 15:45:00,181.9,182.07,181.4,181.74,23732.0,174.2365,174.3994,173.7576,174.0833,23732.0
2022-02-23 15:50:00,181.68,182.17,181.49,181.59,37319.0,174.0258,174.4952,173.8438,173.9396,37319.0
2022-02-23 15:55:00,181.66,182.35,181.66,181.87,81307.0,174.0067,174.6676,174.0067,174.2078,81307.0
2022-02-24 09:30:00,172.26,173.57,169.93,172.68,119309.0,165.0027,166.2575,162.7708,165.405,119309.0
2022-02-24 09:35:00,172.84,175.24,172.8,175.15,44345.0,165.5582,167.8571,165.5199,167.7709,44345.0
2022-02-24 09:40:00,174.98,175.56,173.2,174.13,11322.0,167.6081,168.1636,165.9031,166.7939,11322.0
2022-02-24 09:45:00,174.12,177.04,173.83,176.65,22952.0,166.7843,169.5813,166.5065,169.2077,22952.0
2022-02-24 09:50:00,176.66,177.58,175.58,175.89,21410.0,169.2173,170.0985,168.1828,168.4797,21410.0
2022-02-24 09:55:00,175.84,177.42,175.57,176.85,20304.0,168.4319,169.9453,168.1732,169.3993,20304.0
2022-02-24 10:00:00,176.66,176.66,174.45,174.46,17304.0,169.2173,169.2173,167.1004,167.11,17304.0
2022-02-24 10:05:00,174.45,176.46,174.25,176.25,25336.0,167.1004,169.0257,166.9088,168.8246,25336.0
2022-02-24 10:10:00,176.4,178.43,175.94,178.43,21525.0,168.9683,170.9127,168.5276,170.9127,21525.0
2022-02-24 10:15:00,178.02,179.22,177.92,178.67,25388.0,170.52,171.6695,170.4242,171.1426,25388.0
2022-02-24 10:20:00,178.66,179.24,177.08,178.1,23721.0,171.133,171.6886,169.6196,170.5966,23721.0
2022-02-24 10:25:00,178.06,178.28,176.07,177.58,17869.0,170.5583,170.7691,168.6522,170.0985,17869.0
2022-02-24 10:30:00,177.2,177.61,176.55,177.49,32502.0,169.7346,170.1273,169.1119,170.0123,32502.0
2022-02-24 10:35:00,177.32,177.72,176.0,176.52,7177.0,169.8495,170.2326,168.5851,169.0832,7177.0
2022-02-24 10:40:00,176.52,177.12,175.71,176.88,8499.0,169.0832,169.6579,168.3073,169.428,8499.0
2022-02-24 10:45:00,176.74,179.18,176.74,179.18,27685.0,169.2939,171.6311,169.2939,171.6311,27685.0
2022-02-24 10:50:00,179.13,180.73,178.69,180.59,10820.0,171.5832,173.1158,171.1618,172.9817,10820.0
2022-02-24 10:55:00,180.24,181.72,180.23,180.51,17926.0,172.6465,174.0641,172.6369,172.9051,17926.0
2022-02-24 11:00:00,180.47,181.04,179.12,179.41,15988.0,172.8668,173.4128,171.5737,171.8514,15988.0
2022-02-24 11:05:00,179.39,182.27,179.37,182.27,8371.0,171.8323,174.591,171.8131,174.591,8371.0
2022-02-24 11:10:00,182.3,182.95,181.82,182.7,10447.0,174.6197,175.2423,174.1599,175.0028,10447.0
2022-02-24 11:15:00,182.49,182.85,181.86,182.6,12108.0,174.8017,175.1465,174.1982,174.9071,12108.0
2022-02-24 11:20:00,182.77,182.89,181.32,181.64,10944.0,175.0699,175.1848,173.681,173.9875,10944.0
2022-02-24 11:25:00,181.43,181.76,180.36,180.56,5805.0,173.7863,174.1024,172.7614,172.953,5805.0
2022-02-24 11:30:00,180.52,180.82,179.96,180.82,7572.0,172.9147,173.202,172.3783,173.202,7572.0
2022-02-24 11:35:00,180.92,181.13,180.4,181.11,7546.0,173.2978,173.499,172.7997,173.4798,7546.0
2022-02-24 11:40:00,180.99,181.28,179.79,180.01,7880.0,173.3649,173.6427,172.2154,172.4262,7880.0
2022-02-24 11:45:00,180.28,180.6,179.69,180.5,12402.0,172.6848,172.9913,172.1197,172.8955,12402.0
2022-02-24 11:50:00,181.09,181.48,180.81,181.47,6677.0,173.4607,173.8342,173.1925,173.8247,6677.0
2022-02-24 11:55:00,181.21,181.32,180.82,181.32,7661.0,173.5756,173.681,173.202,173.681,7661.0
2022-02-24 12:00:00,180.96,181.18,180.62,180.8,4361.0,173.3361,173.5469,173.0105,173.1829,4361.0
2022-02-24 12:05:00,180.8,180.96,179.44,179.45,5443.0,173.1829,173.3361,171.8802,171.8898,5443.0
2022-02-24 12:10:00,179.21,179.21,178.2,178.2,5160.0,171.6599,171.6599,170.6924,170.6924,5160.0
2022-02-24 12:15:00,178.3,179.26,178.24,178.74,3987.0,170.7882,171.7078,170.7307,171.2097,3987.0
2022-02-24 12:20:00,178.65,178.69,177.68,178.03,3494.0,171.1235,171.1618,170.1943,170.5296,3494.0
2022-02-24 12:25:00,178.16,179.07,178.02,178.91,6623.0,170.6541,171.5258,170.52,171.3725,6623.0
2022-02-24 12:30:00,179.43,179.55,178.08,178.73,3985.0,171.8706,171.9855,170.5775,171.2001,3985.0
2022-02-24 12:35:00,178.84,180.09,178.78,179.96,7197.0,171.3055,172.5028,171.248,172.3783,7197.0
2022-02-24 12:40:00,180.02,180.56,179.68,179.69,3617.0,172.4357,172.953,172.1101,172.1197,3617.0
2022-02-24 12:45:00,179.65,180.18,179.57,179.57,8583.0,172.0813,172.589,172.0047,172.0047,8583.0
2022-02-24 12:50:00,179.75,180.06,178.84,179.26,11005.0,172.1771,172.4741,171.3055,171.7078,11005.0
2022-02-24 12:55:00,179.3,179.63,178.91,178.91,3603.0,171.7461,172.0622,171.3725,171.3725,3603.0
2022-02-24 13:00:00,178.56,178.94,178.45,178.55,5899.0,171.0373,171.4012,170.9319,171.0277,5899.0
2022-02-24 13:05:00,178.92,179.99,178.84,179.55,10854.0,171.3821,172.407,171.3055,171.9855,10854.0
2022-02-24 13:10:00,179.28,180.27,179.1,179.92,4441.0,171.7269,172.6752,171.5545,172.34,4441.0
2022-02-24 13:15:00,179.81,179.98,179.03,179.69,4836.0,172.2346,172.3974,171.4875,172.1197,4836.0
2022-02-24 13:20:00,179.75,179.75,178.79,179.0,9625.0,172.1771,172.1771,171.2576,171.4587,9625.0
2022-02-24 13:25:00,178.8,179.18,178.0,178.0,15866.0,171.2671,171.6311,170.5009,170.5009,15866.0
2022-02-24 13:30:00,177.91,178.81,177.74,178.5,8612.0,170.4146,171.2767,170.2518,170.9798,8612.0
2022-02-24 13:35:00,178.37,179.59,178.37,179.54,13921.0,170.8553,172.0239,170.8553,171.976,13921.0
2022-02-24 13:40:00,179.61,180.05,179.34,179.65,6277.0,172.043,172.4645,171.7844,172.0813,6277.0
2022-02-24 13:45:00,179.26,181.17,179.01,180.79,15873.0,171.7078,173.5373,171.4683,173.1733,15873.0
2022-02-24 13:50:00,181.06,181.23,180.4,180.57,15728.0,173.4319,173.5948,172.7997,172.9626,15728.0
2022-02-24 13:55:00,180.45,180.64,179.38,179.46,15229.0,172.8476,173.0296,171.8227,171.8993,15229.0
2022-02-24 14:00:00,179.49,179.76,178.82,179.03,11361.0,171.9281,172.1867,171.2863,171.4875,11361.0
2022-02-24 14:05:00,179.13,179.29,178.37,178.74,10093.0,171.5832,171.7365,170.8553,171.2097,10093.0
2022-02-24 14:10:00,179.01,179.99,179.01,179.74,5575.0,171.4683,172.407,171.4683,172.1675,5575.0
2022-02-24 14:15:00,179.96,180.37,179.77,180.37,6388.0,172.3783,172.771,172.1963,172.771,6388.0
2022-02-24 14:20:00,180.65,180.81,180.07,180.07,5487.0,173.0392,173.1925,172.4836,172.4836,5487.0
2022-02-24 14:25:00,180.27,180.88,180.24,180.73,3708.0,172.6752,173.2595,172.6465,173.1158,3708.0
2022-02-24 14:30:00,180.75,181.98,180.66,181.83,6686.0,173.135,174.3132,173.0488,174.1695,6686.0
2022-02-24 14:35:00,182.06,182.78,181.81,182.35,15264.0,174.3898,175.0795,174.1503,174.6676,15264.0
2022-02-24 14:40:00,182.47,182.47,181.27,181.27,14589.0,174.7825,174.7825,173.6331,173.6331,14589.0
2022-02-24 14:45:00,181.16,181.87,180.96,181.63,26503.0,173.5277,174.2078,173.3361,173.9779,26503.0
2022-02-24 14:50:00,181.58,181.73,181.17,181.73,14858.0,173.93,174.0737,173.5373,174.0737,14858.0
2022-02-24 14:55:00,181.61,181.61,180.43,181.01,10983.0,173.9588,173.9588,172.8285,173.384,10983.0
2022-02-24 15:00:00,181.0,182.1,180.86,182.01,12900.0,173.3745,174.4281,173.2404,174.3419,12900.0
2022-02-24 15:05:00,182.03,182.19,181.26,181.83,20666.0,174.3611,174.5143,173.6235,174.1695,20666.0
2022-02-24 15:10:00,181.58,182.33,181.45,182.16,14577.0,173.93,174.6484,173.8055,174.4856,14577.0
2022-02-24 15:15:00,182.19,182.81,182.19,182.78,9987.0,174.5143,175.1082,174.5143,175.0795,9987.0
2022-02-24 15:20:00,182.78,182.92,182.39,182.71,9850.0,175.0795,175.2136,174.7059,175.0124,9850.0
2022-02-24 15:25:00,182.74,182.82,181.52,181.92,20335.0,175.0412,175.1178,173.8726,174.2557,20335.0
2022-02-24 15:30:00,181.95,184.3,181.94,184.3,40408.0,174.2844,176.5354,174.2749,176.5354,40408.0
2022-02-24 15:35:00,184.34,184.96,184.17,184.65,16449.0,176.5737,177.1676,176.4109,176.8707,16449.0
2022-02-24 15:40:00,184.68,184.83,183.81,183.85,18860.0,176.8994,177.0431,176.0661,176.1044,18860.0
2022-02-24 15:45:00,183.69,184.06,183.2,183.34,32097.0,175.9511,176.3055,175.4818,175.6159,32097.0
2022-02-24 15:50:00,183.44,184.64,183.43,184.29,38631.0,175.7117,176.8611,175.7021,176.5259,38631.0
2022-02-24 15:55:00,184.35,184.87,183.98,184.27,92457.0,176.5833,177.0814,176.2289,176.5067,92457.0
2022-02-25 09:30:00,184.4,186.43,184.33,185.34,28277.0,176.6312,178.5757,176.5642,177.5316,28277.0
2022-02-25 09:35:00,185.31,185.86,184.1,184.62,16459.0,177.5029,178.0297,176.3439,176.842,16459.0
2022-02-25 09:40:00,184.41,184.41,183.2,183.3,10187.0,176.6408,176.6408,175.4818,175.5776,10187.0
2022-02-25 09:45:00,183.61,184.05,182.58,183.7,10477.0,175.8745,176.296,174.8879,175.9607,10477.0
2022-02-25 09:50:00,183.65,183.65,181.91,181.96,16744.0,175.9128,175.9128,174.2461,174.294,16744.0
2022-02-25 09:55:00,182.41,183.0,181.79,181.88,12521.0,174.7251,175.2902,174.1312,174.2174,12521.0
2022-02-25 10:00:00,182.17,182.17,180.21,180.21,20228.0,174.4952,174.4952,172.6177,172.6177,20228.0
2022-02-25 10:05:00,180.27,181.26,180.17,181.06,12266.0,172.6752,173.6235,172.5794,173.4319,12266.0
2022-02-25 10:10:00,181.1,182.2,180.41,180.81,10494.0,173.4702,174.5239,172.8093,173.1925,10494.0
2022-02-25 10:15:00,180.75,182.15,180.75,182.05,5621.0,173.135,174.476,173.135,174.3802,5621.0
2022-02-25 10:20:00,181.96,183.56,181.74,183.56,4429.0,174.294,175.8266,174.0833,175.8266,4429.0
2022-02-25 10:25:00,183.37,184.0,183.22,183.53,9105.0,175.6446,176.2481,175.5009,175.7979,9105.0
2022-02-25 10:30:00,183.59,183.62,183.37,183.52,2926.0,175.8553,175.8841,175.6446,175.7883,2926.0
2022-02-25 10:35:00,183.52,183.52,182.27,182.75,15692.0,175.7883,175.7883,174.591,175.0507,15692.0
2022-02-25 10:40:00,183.52,184.72,183.32,184.72,11937.0,175.7883,176.9377,175.5967,176.9377,11937.0
2022-02-25 10:45:00,184.94,185.31,184.79,185.1,8309.0,177.1485,177.5029,177.0048,177.3017,8309.0
2022-02-25 10:50:00,184.87,185.15,184.76,184.83,2966.0,177.0814,177.3496,176.9761,177.0431,2966.0
2022-02-25 10:55:00,184.74,185.51,184.53,184.79,6693.0,176.9569,177.6945,176.7557,177.0048,6693.0
2022-02-25 11:00:00,184.99,185.07,184.0,184.92,9951.0,177.1964,177.273,176.2481,177.1293,9951.0
2022-02-25 11:05:00,185.17,185.28,184.25,184.5,3825.0,177.3688,177.4741,176.4875,176.727,3825.0
2022-02-25 11:10:00,184.84,185.56,184.77,185.14,9928.0,177.0527,177.7423,176.9856,177.34,9928.0
2022-02-25 11:15:00,185.14,185.49,184.78,185.46,6674.0,177.34,177.6753,176.9952,177.6466,6674.0
2022-02-25 11:20:00,185.57,186.5,185.45,186.28,11408.0,177.7519,178.6427,177.637,178.432,11408.0
2022-02-25 11:25:00,186.3,186.59,186.1,186.5,4050.0,178.4512,178.729,178.2596,178.6427,4050.0
2022-02-25 11:30:00,186.5,186.5,185.75,186.35,6562.0,178.6427,178.6427,177.9243,178.4991,6562.0
2022-02-25 11:35:00,186.4,186.6,186.11,186.6,14768.0,178.547,178.7385,178.2692,178.7385,14768.0
2022-02-25 11:40:00,186.88,187.5,186.78,187.15,3391.0,179.0067,179.6006,178.9109,179.2654,3391.0
2022-02-25 11:45:00,187.23,187.79,187.23,187.79,2947.0,179.342,179.8784,179.342,179.8784,2947.0
2022-02-25 11:50:00,187.82,188.17,187.72,187.74,5385.0,179.9071,180.2424,179.8113,179.8305,5385.0
2022-02-25 11:55:00,187.62,187.76,187.05,187.49,7212.0,179.7156,179.8497,179.1696,179.591,7212.0
2022-02-25 12:00:00,187.61,188.15,187.53,187.78,5727.0,179.706,180.2232,179.6294,179.8688,5727.0
2022-02-25 12:05:00,187.66,187.66,187.21,187.21,6700.0,179.7539,179.7539,179.3228,179.3228,6700.0
2022-02-25 12:10:00,187.21,187.31,186.58,186.58,3343.0,179.3228,179.4186,178.7194,178.7194,3343.0
2022-02-25 12:15:00,186.63,187.02,186.52,187.02,6161.0,178.7673,179.1408,178.6619,179.1408,6161.0
2022-02-25 12:20:00,186.98,187.11,186.8,187.11,5415.0,179.1025,179.227,178.9301,179.227,5415.0
2022-02-25 12:25:00,187.05,187.45,187.01,187.45,6509.0,179.1696,179.5527,179.1313,179.5527,6509.0
2022-02-25 12:30:00,187.61,188.06,187.34,188.04,4210.0,179.706,180.137,179.4474,180.1179,4210.0
2022-02-25 12:35:00,188.13,188.2,187.78,187.87,3403.0,180.2041,180.2711,179.8688,179.955,3403.0
2022-02-25 12:40:00,187.94,188.26,187.91,188.21,2946.0,180.0221,180.3286,179.9933,180.2807,2946.0
2022-02-25 12:45:00,188.31,188.46,188.11,188.11,5769.0,180.3765,180.5202,180.1849,180.1849,5769.0
2022-02-25 12:50:00,188.02,188.02,187.03,187.14,12156.0,180.0987,180.0987,179.1504,179.2558,12156.0
2022-02-25 12:55:00,187.14,187.62,186.91,187.62,3500.0,179.2558,179.7156,179.0355,179.7156,3500.0
2022-02-25 13:00:00,187.7,188.15,187.65,188.1,7768.0,179.7922,180.2232,179.7443,180.1753,7768.0
2022-02-25 13:05:00,188.0,188.02,187.64,187.68,5509.0,180.0796,180.0987,179.7347,179.773,5509.0
2022-02-25 13:10:00,187.68,187.85,187.18,187.23,13539.0,179.773,179.9359,179.2941,179.342,13539.0
2022-02-25 13:15:00,187.36,188.13,187.12,188.02,12439.0,179.4665,180.2041,179.2366,180.0987,12439.0
2022-02-25 13:20:00,187.95,187.95,187.74,187.87,3649.0,180.0317,180.0317,179.8305,179.955,3649.0
2022-02-25 13:25:00,187.87,188.5,187.87,188.23,5832.0,179.955,180.5585,179.955,180.2999,5832.0
2022-02-25 13:30:00,188.32,188.72,188.31,188.5,7062.0,180.3861,180.7692,180.3765,180.5585,7062.0
2022-02-25 13:35:00,188.4,188.5,188.1,188.28,4016.0,180.4627,180.5585,180.1753,180.3478,4016.0
2022-02-25 13:40:00,188.35,188.5,188.33,188.43,3300.0,180.4148,180.5585,180.3956,180.4914,3300.0
2022-02-25 13:45:00,188.41,188.41,187.97,188.16,2745.0,180.4723,180.4723,180.0508,180.2328,2745.0
2022-02-25 13:50:00,188.09,188.41,187.99,188.07,4172.0,180.1658,180.4723,180.07,180.1466,4172.0
2022-02-25 13:55:00,187.98,187.98,187.32,187.53,11336.0,180.0604,180.0604,179.4282,179.6294,11336.0
2022-02-25 14:00:00,187.53,188.02,187.34,187.83,9715.0,179.6294,180.0987,179.4474,179.9167,9715.0
2022-02-25 14:05:00,187.99,187.99,187.43,187.44,12303.0,180.07,180.07,179.5336,179.5431,12303.0
2022-02-25 14:10:00,187.54,187.61,187.13,187.3,6491.0,179.6389,179.706,179.2462,179.409,6491.0
2022-02-25 14:15:00,187.71,188.11,187.71,187.94,3230.0,179.8018,180.1849,179.8018,180.0221,3230.0
2022-02-25 14:20:00,187.98,188.75,187.98,188.61,6091.0,180.0604,180.798,180.0604,180.6639,6091.0
2022-02-25 14:25:00,188.66,188.82,188.55,188.69,5473.0,180.7117,180.865,180.6064,180.7405,5473.0
2022-02-25 14:30:00,188.68,189.22,188.43,188.49,23586.0,180.7309,181.2482,180.4914,180.5489,23586.0
2022-02-25 14:35:00,188.61,189.06,188.61,189.03,2825.0,180.6639,181.0949,180.6639,181.0662,2825.0
2022-02-25 14:40:00,189.06,189.27,188.75,189.27,8940.0,181.0949,181.296,180.798,181.296,8940.0
2022-02-25 14:45:00,189.06,189.25,188.96,189.07,3423.0,181.0949,181.2769,180.9991,181.1045,3423.0
2022-02-25 14:50:00,188.91,189.07,188.33,188.72,2626.0,180.9512,181.1045,180.3956,180.7692,2626.0
2022-02-25 14:55:00,189.17,189.41,189.09,189.24,7432.0,181.2003,181.4301,181.1236,181.2673,7432.0
2022-02-25 15:00:00,189.17,189.4,188.88,189.31,3464.0,181.2003,181.4206,180.9225,181.3344,3464.0
2022-02-25 15:05:00,189.21,189.79,189.21,189.73,5749.0,181.2386,181.7941,181.2386,181.7367,5749.0
2022-02-25 15:10:00,189.94,190.01,189.44,190.01,6789.0,181.9378,182.0049,181.4589,182.0049,6789.0
2022-02-25 15:15:00,190.32,190.74,190.2,190.64,7110.0,182.3018,182.7041,182.1869,182.6083,7110.0
2022-02-25 15:20:00,190.73,191.27,190.57,191.15,6849.0,182.6945,183.2118,182.5413,183.0968,6849.0
2022-02-25 15:25:00,191.04,191.27,190.73,190.94,5797.0,182.9915,183.2118,182.6945,182.8957,5797.0
2022-02-25 15:30:00,190.87,191.14,190.44,190.44,16030.0,182.8286,183.0873,182.4168,182.4168,16030.0
2022-02-25 15:35:00,190.44,190.72,190.15,190.68,6901.0,182.4168,182.685,182.139,182.6466,6901.0
2022-02-25 15:40:00,190.63,191.06,190.31,190.75,13411.0,182.5987,183.0106,182.2922,182.7137,13411.0
2022-02-25 15:45:00,190.72,191.27,190.55,190.84,11527.0,182.685,183.2118,182.5221,182.7999,11527.0
2022-02-25 15:50:00,191.17,191.71,191.01,191.4,15807.0,183.116,183.6332,182.9627,183.3363,15807.0
2022-02-25 15:55:00,191.32,192.0,191.21,192.0,41421.0,183.2597,183.911,183.1543,183.911,41421.0
2022-02-28 09:30:00,192.6,195.24,191.28,192.94,44717.0,184.4858,187.0145,183.2214,184.8114,44717.0
2022-02-28 09:35:00,193.19,194.03,191.99,192.22,9210.0,185.0509,185.8555,183.9015,184.1218,9210.0
2022-02-28 09:40:00,192.01,192.43,191.65,191.92,5536.0,183.9206,184.3229,183.5758,183.8344,5536.0
2022-02-28 09:45:00,191.74,192.18,190.55,191.03,6586.0,183.662,184.0834,182.5221,182.9819,6586.0
2022-02-28 09:50:00,191.06,191.84,190.52,191.84,4501.0,183.0106,183.7578,182.4934,183.7578,4501.0
2022-02-28 09:55:00,191.54,193.14,191.36,193.12,8329.0,183.4704,185.003,183.298,184.9838,8329.0
2022-02-28 10:00:00,193.14,193.55,192.08,193.17,8512.0,185.003,185.3957,183.9877,185.0317,8512.0
2022-02-28 10:05:00,193.18,193.87,192.91,192.92,10330.0,185.0413,185.7022,184.7827,184.7923,10330.0
2022-02-28 10:10:00,192.73,193.17,191.91,192.76,13080.0,184.6103,185.0317,183.8248,184.639,13080.0
2022-02-28 10:15:00,192.98,193.02,192.08,192.24,8384.0,184.8497,184.8881,183.9877,184.1409,8384.0
2022-02-28 10:20:00,192.51,193.91,192.51,193.91,3726.0,184.3995,185.7406,184.3995,185.7406,3726.0
2022-02-28 10:25:00,194.03,195.61,193.75,194.95,11511.0,185.8555,187.3689,185.5873,186.7367,11511.0
2022-02-28 10:30:00,194.83,195.79,194.75,194.93,8427.0,186.6218,187.5414,186.5452,186.7176,8427.0
2022-02-28 10:35:00,195.0,196.22,194.86,196.16,13982.0,186.7846,187.9532,186.6505,187.8958,13982.0
2022-02-28 10:40:00,196.14,197.33,195.98,197.06,18654.0,187.8766,189.0165,187.7234,188.7579,18654.0
2022-02-28 10:45:00,197.05,197.3,196.61,197.23,12739.0,188.7483,188.9877,188.3268,188.9207,12739.0
2022-02-28 10:50:00,196.92,197.38,196.6,197.29,4600.0,188.6238,189.0644,188.3172,188.9782,4600.0
2022-02-28 10:55:00,197.45,198.38,197.44,197.85,6505.0,189.1314,190.0222,189.1218,189.5146,6505.0
2022-02-28 11:00:00,197.99,198.31,197.25,198.25,3795.0,189.6487,189.9552,188.9398,189.8977,3795.0
2022-02-28 11:05:00,198.29,198.58,197.62,198.03,13398.0,189.936,190.2138,189.2943,189.687,13398.0
2022-02-28 11:10:00,198.03,198.75,197.75,198.22,6655.0,189.687,190.3767,189.4188,189.869,6655.0
2022-02-28 11:15:00,198.39,199.04,198.31,198.7,6524.0,190.0318,190.6544,189.9552,190.3288,6524.0
2022-02-28 11:20:00,198.87,199.49,198.68,199.49,4293.0,190.4916,191.0855,190.3096,191.0855,4293.0
2022-02-28 11:25:00,199.5,200.15,199.39,199.78,7416.0,191.0951,191.7177,190.9897,191.3633,7416.0
2022-02-28 11:30:00,199.6,200.52,199.54,200.09,8734.0,191.1908,192.0721,191.1334,191.6602,8734.0
2022-02-28 11:35:00,200.15,200.5,199.85,200.34,10213.0,191.7177,192.0529,191.4303,191.8997,10213.0
2022-02-28 11:40:00,200.34,200.37,199.88,199.97,12850.0,191.8997,191.9284,191.459,191.5453,12850.0
2022-02-28 11:45:00,200.0,200.34,199.82,200.27,7350.0,191.574,191.8997,191.4016,191.8326,7350.0
2022-02-28 11:50:00,200.29,200.47,200.08,200.08,1853.0,191.8518,192.0242,191.6506,191.6506,1853.0
2022-02-28 11:55:00,200.33,200.88,200.33,200.57,3063.0,191.8901,192.4169,191.8901,192.12,3063.0
2022-02-28 12:00:00,200.36,200.72,200.27,200.72,11064.0,191.9188,192.2637,191.8326,192.2637,11064.0
2022-02-28 12:05:00,200.54,200.88,199.61,199.89,38823.0,192.0912,192.4169,191.2004,191.4686,38823.0
2022-02-28 12:10:00,199.88,199.88,198.67,198.68,11633.0,191.459,191.459,190.3,190.3096,11633.0
2022-02-28 12:15:00,198.55,198.63,198.01,198.5,8153.0,190.1851,190.2617,189.6678,190.1372,8153.0
2022-02-28 12:20:00,198.4,198.68,198.09,198.19,4467.0,190.0414,190.3096,189.7445,189.8402,4467.0
2022-02-28 12:25:00,198.66,198.69,198.33,198.35,1600.0,190.2904,190.3192,189.9743,189.9935,1600.0
2022-02-28 12:30:00,198.25,198.5,197.82,197.88,4326.0,189.8977,190.1372,189.4858,189.5433,4326.0
2022-02-28 12:35:00,198.01,198.21,196.73,196.73,2035.0,189.6678,189.8594,188.4418,188.4418,2035.0
2022-02-28 12:40:00,197.13,197.13,195.91,195.92,3157.0,188.8249,188.8249,187.6563,187.6659,3157.0
2022-02-28 12:45:00,195.87,196.07,195.36,195.98,8655.0,187.618,187.8096,187.1295,187.7234,8655.0
2022-02-28 12:50:00,196.04,196.07,195.38,195.41,3183.0,187.7808,187.8096,187.1486,187.1774,3183.0
2022-02-28 12:55:00,195.27,195.81,195.16,195.63,3929.0,187.0433,187.5605,186.9379,187.3881,3929.0
2022-02-28 13:00:00,195.68,195.99,195.51,195.88,2904.0,187.436,187.7329,187.2732,187.6276,2904.0
2022-02-28 13:05:00,196.16,196.39,195.93,196.2,5069.0,187.8958,188.1161,187.6755,187.9341,5069.0
2022-02-28 13:10:00,196.26,196.75,195.95,196.52,2090.0,187.9916,188.4609,187.6946,188.2406,2090.0
2022-02-28 13:15:00,195.79,196.23,195.23,195.39,3736.0,187.5414,187.9628,187.005,187.1582,3736.0
2022-02-28 13:20:00,195.48,195.56,194.56,194.61,8483.0,187.2444,187.321,186.3632,186.4111,8483.0
2022-02-28 13:25:00,194.48,194.93,194.31,194.93,8506.0,186.2865,186.7176,186.1237,186.7176,8506.0
2022-02-28 13:30:00,194.85,195.29,194.62,195.08,4436.0,186.641,187.0624,186.4207,186.8613,4436.0
2022-02-28 13:35:00,194.98,195.49,194.98,195.41,1800.0,186.7655,187.254,186.7655,187.1774,1800.0
2022-02-28 13:40:00,195.43,195.53,195.03,195.03,2822.0,187.1965,187.2923,186.8134,186.8134,2822.0
2022-02-28 13:45:00,195.1,195.1,194.33,194.92,3575.0,186.8804,186.8804,186.1429,186.708,3575.0
2022-02-28 13:50:00,195.01,195.37,195.01,195.06,1800.0,186.7942,187.1391,186.7942,186.8421,1800.0
2022-02-28 13:55:00,194.99,194.99,194.16,194.35,4425.0,186.7751,186.7751,185.98,186.162,4425.0
2022-02-28 14:00:00,193.91,193.97,192.59,193.0,9856.0,185.7406,185.798,184.4762,184.8689,9856.0
2022-02-28 14:05:00,192.83,192.84,192.31,192.36,3725.0,184.7061,184.7156,184.208,184.2559,3725.0
2022-02-28 14:10:00,192.02,192.49,191.89,192.49,7134.0,183.9302,184.3804,183.8057,184.3804,7134.0
2022-02-28 14:15:00,192.38,193.08,192.29,192.96,5607.0,184.275,184.9455,184.1888,184.8306,5607.0
2022-02-28 14:20:00,192.9,193.08,192.37,192.37,1639.0,184.7731,184.9455,184.2654,184.2654,1639.0
2022-02-28 14:25:00,192.58,192.58,192.11,192.44,5192.0,184.4666,184.4666,184.0164,184.3325,5192.0
2022-02-28 14:30:00,192.45,192.73,192.08,192.41,4350.0,184.3421,184.6103,183.9877,184.3038,4350.0
2022-02-28 14:35:00,192.53,193.0,192.44,192.44,2284.0,184.4187,184.8689,184.3325,184.3325,2284.0
2022-02-28 14:40:00,192.86,193.78,192.86,193.6,1907.0,184.7348,185.616,184.7348,185.4436,1907.0
2022-02-28 14:45:00,193.9,194.12,193.46,193.49,2808.0,185.731,185.9417,185.3095,185.3383,2808.0
2022-02-28 14:50:00,193.53,193.75,193.38,193.46,2331.0,185.3766,185.5873,185.2329,185.3095,2331.0
2022-02-28 14:55:00,193.63,194.4,193.63,194.02,1475.0,185.4724,186.2099,185.4724,185.8459,1475.0
2022-02-28 15:00:00,193.95,194.03,193.73,193.73,2062.0,185.7789,185.8555,185.5681,185.5681,2062.0
2022-02-28 15:05:00,193.69,193.8,193.03,193.8,4981.0,185.5298,185.6352,184.8976,185.6352,4981.0
2022-02-28 15:10:00,193.73,193.77,193.12,193.2,11813.0,185.5681,185.6065,184.9838,185.0605,11813.0
2022-02-28 15:15:00,193.42,193.94,193.18,193.9,3217.0,185.2712,185.7693,185.0413,185.731,3217.0
2022-02-28 15:20:00,193.98,194.43,193.95,194.19,2693.0,185.8076,186.2387,185.7789,186.0088,2693.0
2022-02-28 15:25:00,194.26,194.62,194.12,194.12,5314.0,186.0758,186.4207,185.9417,185.9417,5314.0
2022-02-28 15:30:00,193.97,194.32,193.62,193.77,4222.0,185.798,186.1333,185.4628,185.6065,4222.0
2022-02-28 15:35:00,193.53,193.59,193.02,193.25,5042.0,185.3766,185.434,184.8881,185.1084,5042.0
2022-02-28 15:40:00,193.42,194.0,193.29,193.92,9137.0,185.2712,185.8268,185.1467,185.7501,9137.0
2022-02-28 15:45:00,193.96,194.68,193.96,194.52,18886.0,185.7885,186.4781,185.7885,186.3249,18886.0
2022-02-28 15:50:00,194.7,195.28,194.56,195.17,13241.0,186.4973,187.0528,186.3632,186.9475,13241.0
2022-02-28 15:55:00,195.39,196.41,195.25,195.82,86671.0,187.1582,188.1352,187.0241,187.5701,86671.0
2022-03-01 09:30:00,194.48,195.26,193.76,194.97,29286.0,186.2865,187.0337,185.5969,186.7559,29286.0
2022-03-01 09:35:00,195.18,196.84,195.18,196.63,19034.0,186.9571,188.5471,186.9571,188.346,19034.0
2022-03-01 09:40:00,196.94,196.94,195.11,195.11,15200.0,188.6429,188.6429,186.89,186.89,15200.0
2022-03-01 09:45:00,195.04,195.04,194.22,194.25,6588.0,186.823,186.823,186.0375,186.0662,6588.0
2022-03-01 09:50:00,194.5,194.5,193.11,193.99,3165.0,186.3057,186.3057,184.9743,185.8172,3165.0
2022-03-01 09:55:00,193.97,193.97,191.68,191.68,4070.0,185.798,185.798,183.6045,183.6045,4070.0
2022-03-01 10:00:00,192.08,192.94,190.65,190.94,8778.0,183.9877,184.8114,182.6179,182.8957,8778.0
2022-03-01 10:05:00,191.15,191.59,190.73,191.0,1700.0,183.0968,183.5183,182.6945,182.9532,1700.0
2022-03-01 10:10:00,190.84,190.85,190.02,190.55,6473.0,182.7999,182.8095,182.0144,182.5221,6473.0
2022-03-01 10:15:00,190.73,192.59,190.73,192.15,3618.0,182.6945,184.4762,182.6945,184.0547,3618.0
2022-03-01 10:20:00,192.28,193.13,192.28,192.72,5194.0,184.1792,184.9934,184.1792,184.6007,5194.0
2022-03-01 10:25:00,193.49,193.49,192.5,193.18,2934.0,185.3383,185.3383,184.39,185.0413,2934.0
2022-03-01 10:30:00,193.02,193.21,192.33,192.33,3208.0,184.8881,185.0701,184.2271,184.2271,3208.0
2022-03-01 10:35:00,192.1,192.28,191.74,191.87,1200.0,184.0068,184.1792,183.662,183.7865,1200.0
2022-03-01 10:40:00,191.88,191.88,190.7,190.7,7000.0,183.7961,183.7961,182.6658,182.6658,7000.0
2022-03-01 10:45:00,190.52,190.69,190.23,190.25,3105.0,182.4934,182.6562,182.2156,182.2348,3105.0
2022-03-01 10:50:00,190.46,190.79,190.15,190.76,1742.0,182.4359,182.752,182.139,182.7233,1742.0
2022-03-01 10:55:00,190.52,190.52,189.8,190.44,3809.0,182.4934,182.4934,181.8037,182.4168,3809.0
2022-03-01 11:00:00,190.56,191.25,190.37,191.25,1800.0,182.5317,183.1926,182.3497,183.1926,1800.0
2022-03-01 11:05:00,191.38,191.38,190.79,190.79,977.0,183.3172,183.3172,182.752,182.752,977.0
2022-03-01 11:10:00,190.86,191.35,190.61,191.01,3354.0,182.8191,183.2884,182.5796,182.9627,3354.0
2022-03-01 11:15:00,191.09,191.21,190.49,190.6,3769.0,183.0394,183.1543,182.4646,182.57,3769.0
2022-03-01 11:20:00,190.38,191.0,190.19,190.65,2918.0,182.3593,182.9532,182.1773,182.6179,2918.0
2022-03-01 11:25:00,190.48,190.82,189.5,189.5,7918.0,182.4551,182.7807,181.5164,181.5164,7918.0
2022-03-01 11:30:00,189.75,189.76,187.9,187.91,5052.0,181.7558,181.7654,179.9838,179.9933,5052.0
2022-03-01 11:35:00,187.89,188.38,187.85,188.34,2206.0,179.9742,180.4435,179.9359,180.4052,2206.0
2022-03-01 11:40:00,188.34,188.86,188.34,188.71,8891.0,180.4052,180.9033,180.4052,180.7596,8891.0
2022-03-01 11:45:00,188.59,188.59,187.24,187.58,8531.0,180.6447,180.6447,179.3516,179.6772,8531.0
2022-03-01 11:50:00,187.67,188.02,187.48,187.52,1822.0,179.7635,180.0987,179.5815,179.6198,1822.0
2022-03-01 11:55:00,187.62,187.73,187.02,187.42,5010.0,179.7156,179.8209,179.1408,179.524,5010.0
2022-03-01 12:00:00,187.08,187.23,186.67,186.9,5700.0,179.1983,179.342,178.8056,179.0259,5700.0
2022-03-01 12:05:00,186.93,187.17,186.21,186.21,3583.0,179.0546,179.2845,178.365,178.365,3583.0
2022-03-01 12:10:00,186.27,187.06,186.01,187.04,3353.0,178.4224,179.1792,178.1734,179.16,3353.0
2022-03-01 12:15:00,186.96,188.53,186.92,188.25,4729.0,179.0834,180.5872,179.0451,180.319,4729.0
2022-03-01 12:20:00,188.23,188.23,187.16,187.23,2120.0,180.2999,180.2999,179.2749,179.342,2120.0
2022-03-01 12:25:00,187.14,187.39,186.24,187.08,7573.0,179.2558,179.4953,178.3937,179.1983,7573.0
2022-03-01 12:30:00,186.89,187.57,186.52,186.52,4294.0,179.0163,179.6677,178.6619,178.6619,4294.0
2022-03-01 12:35:00,186.69,186.74,186.29,186.61,2829.0,178.8247,178.8726,178.4416,178.7481,2829.0
2022-03-01 12:40:00,186.66,187.12,186.62,187.12,3825.0,178.796,179.2366,178.7577,179.2366,3825.0
2022-03-01 12:45:00,187.0,187.76,186.61,187.76,3836.0,179.1217,179.8497,178.7481,179.8497,3836.0
2022-03-01 12:50:00,187.69,187.72,186.84,187.16,6039.0,179.7826,179.8113,178.9684,179.2749,6039.0
2022-03-01 12:55:00,187.09,188.0,186.96,187.85,4840.0,179.2079,180.0796,179.0834,179.9359,4840.0
2022-03-01 13:00:00,187.68,188.37,187.68,188.24,2555.0,179.773,180.434,179.773,180.3094,2555.0
2022-03-01 13:05:00,188.06,188.26,187.07,187.28,6224.0,180.137,180.3286,179.1887,179.3899,6224.0
2022-03-01 13:10:00,187.5,187.5,186.8,186.8,2994.0,179.6006,179.6006,178.9301,178.9301,2994.0
2022-03-01 13:15:00,186.76,187.26,186.56,187.12,4359.0,178.8918,179.3707,178.7002,179.2366,4359.0
2022-03-01 13:20:00,187.21,187.9,187.21,187.29,3392.0,179.3228,179.9838,179.3228,179.3995,3392.0
2022-03-01 13:25:00,187.24,187.26,186.26,186.46,3613.0,179.3516,179.3707,178.4129,178.6044,3613.0
2022-03-01 13:30:00,186.43,186.74,186.17,186.48,4423.0,178.5757,178.8726,178.3266,178.6236,4423.0
2022-03-01 13:35:00,186.39,186.95,186.38,186.86,2308.0,178.5374,179.0738,178.5278,178.9876,2308.0
2022-03-01 13:40:00,186.66,186.73,185.78,186.04,3267.0,178.796,178.8631,177.9531,178.2021,3267.0
2022-03-01 13:45:00,186.12,186.57,185.63,185.92,3400.0,178.2788,178.7098,177.8094,178.0872,3400.0
2022-03-01 13:50:00,185.98,186.58,185.98,186.53,3479.0,178.1447,178.7194,178.1447,178.6715,3479.0
2022-03-01 13:55:00,186.56,186.99,186.45,186.99,1760.0,178.7002,179.1121,178.5949,179.1121,1760.0
2022-03-01 14:00:00,186.81,186.94,186.18,186.79,7915.0,178.9397,179.0642,178.3362,178.9205,7915.0
2022-03-01 14:05:00,186.81,186.96,186.51,186.51,2706.0,178.9397,179.0834,178.6523,178.6523,2706.0
2022-03-01 14:10:00,186.47,186.61,185.93,186.16,4137.0,178.614,178.7481,178.0968,178.3171,4137.0
2022-03-01 14:15:00,186.17,186.74,185.93,186.67,8942.0,178.3266,178.8726,178.0968,178.8056,8942.0
2022-03-01 14:20:00,186.82,187.6,186.63,187.34,5351.0,178.9493,179.6964,178.7673,179.4474,5351.0
2022-03-01 14:25:00,187.23,187.39,186.84,186.98,6918.0,179.342,179.4953,178.9684,179.1025,6918.0
2022-03-01 14:30:00,186.93,186.93,186.35,186.51,1950.0,179.0546,179.0546,178.4991,178.6523,1950.0
2022-03-01 14:35:00,186.66,187.03,186.44,187.02,6311.0,178.796,179.1504,178.5853,179.1408,6311.0
2022-03-01 14:40:00,186.93,187.21,186.63,186.86,4411.0,179.0546,179.3228,178.7673,178.9876,4411.0
2022-03-01 14:45:00,186.9,186.9,185.82,186.14,4310.0,179.0259,179.0259,177.9914,178.2979,4310.0
2022-03-01 14:50:00,186.08,186.14,185.56,185.61,4923.0,178.2404,178.2979,177.7423,177.7902,4923.0
2022-03-01 14:55:00,185.74,185.74,185.23,185.51,4668.0,177.9148,177.9148,177.4263,177.6945,4668.0
2022-03-01 15:00:00,185.61,186.5,185.38,186.5,4278.0,177.7902,178.6427,177.5699,178.6427,4278.0
2022-03-01 15:05:00,186.84,187.71,186.84,187.56,6212.0,178.9684,179.8018,178.9684,179.6581,6212.0
2022-03-01 15:10:00,187.77,187.77,186.76,186.97,3556.0,179.8592,179.8592,178.8918,179.0929,3556.0
2022-03-01 15:15:00,187.02,187.04,186.27,186.37,4485.0,179.1408,179.16,178.4224,178.5182,4485.0
2022-03-01 15:20:00,186.4,186.58,186.07,186.28,4622.0,178.547,178.7194,178.2309,178.432,4622.0
2022-03-01 15:25:00,186.33,186.49,185.93,185.93,5896.0,178.4799,178.6332,178.0968,178.0968,5896.0
2022-03-01 15:30:00,185.92,186.22,185.68,186.13,6913.0,178.0872,178.3745,177.8573,178.2883,6913.0
2022-03-01 15:35:00,186.09,186.49,185.9,186.23,4887.0,178.25,178.6332,178.068,178.3841,4887.0
2022-03-01 15:40:00,186.14,186.32,185.5,185.61,7726.0,178.2979,178.4703,177.6849,177.7902,7726.0
2022-03-01 15:45:00,185.56,185.56,184.6,184.74,15343.0,177.7423,177.7423,176.8228,176.9569,15343.0
2022-03-01 15:50:00,184.64,185.44,184.24,185.29,22498.0,176.8611,177.6274,176.478,177.4837,22498.0
2022-03-01 15:55:00,185.25,186.59,184.82,186.22,98650.0,177.4454,178.729,177.0335,178.3745,98650.0
2022-03-02 09:30:00,189.15,190.23,188.5,188.5,16776.0,181.1811,182.2156,180.5585,180.5585,16776.0
2022-03-02 09:35:00,188.47,188.68,187.11,187.11,6483.0,180.5297,180.7309,179.227,179.227,6483.0
2022-03-02 09:40:00,186.99,188.65,186.99,188.46,3421.0,179.1121,180.7022,179.1121,180.5202,3421.0
2022-03-02 09:45:00,187.99,188.82,187.41,187.41,5865.0,180.07,180.865,179.5144,179.5144,5865.0
2022-03-02 09:50:00,188.1,188.1,187.19,187.19,4034.0,180.1753,180.1753,179.3037,179.3037,4034.0
2022-03-02 09:55:00,187.95,188.88,187.66,188.17,5956.0,180.0317,180.9225,179.7539,180.2424,5956.0
2022-03-02 10:00:00,188.3,188.5,187.77,187.8,3300.0,180.3669,180.5585,179.8592,179.888,3300.0
2022-03-02 10:05:00,187.75,187.85,185.37,185.62,7063.0,179.8401,179.9359,177.5604,177.7998,7063.0
2022-03-02 10:10:00,185.63,185.63,184.88,184.88,5182.0,177.8094,177.8094,177.091,177.091,5182.0
2022-03-02 10:15:00,184.98,185.69,184.78,185.09,7167.0,177.1868,177.8669,176.9952,177.2921,7167.0
2022-03-02 10:20:00,184.93,185.65,184.19,184.59,28164.0,177.1389,177.8286,176.4301,176.8132,28164.0
2022-03-02 10:25:00,184.55,186.69,183.77,185.62,5704.0,176.7749,178.8247,176.0278,177.7998,5704.0
2022-03-02 10:30:00,186.26,186.61,185.34,185.64,5945.0,178.4129,178.7481,177.5316,177.819,5945.0
2022-03-02 10:35:00,185.82,187.11,185.82,186.75,3125.0,177.9914,179.227,177.9914,178.8822,3125.0
2022-03-02 10:40:00,186.76,186.76,186.01,186.48,2541.0,178.8918,178.8918,178.1734,178.6236,2541.0
2022-03-02 10:45:00,186.62,186.62,185.63,186.46,4191.0,178.7577,178.7577,177.8094,178.6044,4191.0
2022-03-02 10:50:00,186.43,186.43,185.57,185.7,7207.0,178.5757,178.5757,177.7519,177.8765,7207.0
2022-03-02 10:55:00,185.51,186.5,185.51,186.4,1300.0,177.6945,178.6427,177.6945,178.547,1300.0
2022-03-02 11:00:00,186.29,188.0,185.73,188.0,3259.0,178.4416,180.0796,177.9052,180.0796,3259.0
2022-03-02 11:05:00,188.0,189.0,187.49,188.81,6261.0,180.0796,181.0374,179.591,180.8554,6261.0
2022-03-02 11:10:00,188.91,188.92,188.14,188.61,2205.0,180.9512,180.9608,180.2137,180.6639,2205.0
2022-03-02 11:15:00,188.55,188.7,187.91,188.07,4280.0,180.6064,180.7501,179.9933,180.1466,4280.0
2022-03-02 11:20:00,187.9,187.9,186.99,187.65,4329.0,179.9838,179.9838,179.1121,179.7443,4329.0
2022-03-02 11:25:00,187.78,188.56,187.78,188.21,2550.0,179.8688,180.616,179.8688,180.2807,2550.0
2022-03-02 11:30:00,188.31,189.41,188.31,188.75,3458.0,180.3765,181.4301,180.3765,180.798,3458.0
2022-03-02 11:35:00,188.54,188.67,187.97,188.61,7300.0,180.5968,180.7213,180.0508,180.6639,7300.0
2022-03-02 11:40:00,188.51,188.52,187.86,187.86,2715.0,180.5681,180.5776,179.9454,179.9454,2715.0
2022-03-02 11:45:00,187.8,188.77,187.8,188.22,2000.0,179.888,180.8171,179.888,180.2903,2000.0
2022-03-02 11:50:00,188.11,188.66,188.11,188.13,2438.0,180.1849,180.7117,180.1849,180.2041,2438.0
2022-03-02 11:55:00,188.31,188.51,188.12,188.47,3144.0,180.3765,180.5681,180.1945,180.5297,3144.0
2022-03-02 12:00:00,188.47,188.95,188.47,188.95,2019.0,180.5297,180.9895,180.5297,180.9895,2019.0
2022-03-02 12:05:00,188.77,188.91,188.42,188.91,3295.0,180.8171,180.9512,180.4819,180.9512,3295.0
2022-03-02 12:10:00,188.91,189.09,188.41,189.09,7165.0,180.9512,181.1236,180.4723,181.1236,7165.0
2022-03-02 12:15:00,189.01,189.27,188.83,189.2,3935.0,181.047,181.296,180.8746,181.229,3935.0
2022-03-02 12:20:00,189.21,189.21,188.87,188.92,7535.0,181.2386,181.2386,180.9129,180.9608,7535.0
2022-03-02 12:25:00,188.88,189.38,188.85,189.38,3759.0,180.9225,181.4014,180.8937,181.4014,3759.0
2022-03-02 12:30:00,189.45,189.83,189.25,189.56,5631.0,181.4685,181.8325,181.2769,181.5738,5631.0
2022-03-02 12:35:00,189.65,189.74,189.27,189.6,2982.0,181.66,181.7462,181.296,181.6121,2982.0
2022-03-02 12:40:00,189.56,189.57,188.92,189.24,4640.0,181.5738,181.5834,180.9608,181.2673,4640.0
2022-03-02 12:45:00,189.25,189.42,189.05,189.33,3510.0,181.2769,181.4397,181.0853,181.3535,3510.0
2022-03-02 12:50:00,189.41,189.59,188.84,189.49,4010.0,181.4301,181.6026,180.8842,181.5068,4010.0
2022-03-02 12:55:00,189.44,189.74,189.37,189.68,1977.0,181.4589,181.7462,181.3918,181.6888,1977.0
2022-03-02 13:00:00,189.72,190.17,189.71,190.17,5269.0,181.7271,182.1581,181.7175,182.1581,5269.0
2022-03-02 13:05:00,190.13,190.69,190.03,190.69,6588.0,182.1198,182.6562,182.024,182.6562,6588.0
2022-03-02 13:10:00,190.73,191.1,190.72,191.1,2172.0,182.6945,183.0489,182.685,183.0489,2172.0
2022-03-02 13:15:00,191.23,191.23,190.77,190.91,3446.0,183.1735,183.1735,182.7329,182.867,3446.0
2022-03-02 13:20:00,191.1,191.28,190.89,190.99,1681.0,183.0489,183.2214,182.8478,182.9436,1681.0
2022-03-02 13:25:00,190.88,191.36,190.88,191.36,1639.0,182.8382,183.298,182.8382,183.298,1639.0
2022-03-02 13:30:00,191.44,191.86,191.37,191.84,2081.0,183.3746,183.7769,183.3076,183.7578,2081.0
2022-03-02 13:35:00,191.6,191.77,191.54,191.77,1388.0,183.5279,183.6907,183.4704,183.6907,1388.0
2022-03-02 13:40:00,191.56,191.57,191.09,191.1,2013.0,183.4896,183.4991,183.0394,183.0489,2013.0
2022-03-02 13:45:00,191.22,191.25,190.58,190.92,1760.0,183.1639,183.1926,182.5509,182.8765,1760.0
2022-03-02 13:50:00,190.87,191.06,190.87,191.06,500.0,182.8286,183.0106,182.8286,183.0106,500.0
2022-03-02 13:55:00,191.0,191.5,191.0,191.2,8288.0,182.9532,183.4321,182.9532,183.1447,8288.0
2022-03-02 14:00:00,191.05,191.57,191.03,191.57,3591.0,183.0011,183.4991,182.9819,183.4991,3591.0
2022-03-02 14:05:00,191.59,191.86,191.57,191.71,1702.0,183.5183,183.7769,183.4991,183.6332,1702.0
2022-03-02 14:10:00,191.66,191.71,191.39,191.39,1708.0,183.5854,183.6332,183.3267,183.3267,1708.0
2022-03-02 14:15:00,191.52,191.77,191.45,191.77,3246.0,183.4513,183.6907,183.3842,183.6907,3246.0
2022-03-02 14:20:00,191.72,191.8,191.23,191.23,1212.0,183.6428,183.7195,183.1735,183.1735,1212.0
2022-03-02 14:25:00,191.15,191.22,190.74,190.96,3388.0,183.0968,183.1639,182.7041,182.9148,3388.0
2022-03-02 14:30:00,191.1,191.34,191.06,191.31,2912.0,183.0489,183.2788,183.0106,183.2501,2912.0
2022-03-02 14:35:00,191.55,191.55,191.3,191.3,1261.0,183.48,183.48,183.2405,183.2405,1261.0
2022-03-02 14:40:00,191.54,191.75,191.47,191.67,1220.0,183.4704,183.6716,183.4034,183.5949,1220.0
2022-03-02 14:45:00,191.63,191.63,191.26,191.56,2340.0,183.5566,183.5566,183.2022,183.4896,2340.0
2022-03-02 14:50:00,191.67,191.68,191.01,191.11,4122.0,183.5949,183.6045,182.9627,183.0585,4122.0
2022-03-02 14:55:00,191.11,191.28,190.61,190.62,2503.0,183.0585,183.2214,182.5796,182.5892,2503.0
2022-03-02 15:00:00,190.99,191.73,190.88,191.46,2497.0,182.9436,183.6524,182.8382,183.3938,2497.0
2022-03-02 15:05:00,191.43,191.66,191.31,191.57,2500.0,183.365,183.5854,183.2501,183.4991,2500.0
2022-03-02 15:10:00,191.46,191.55,191.04,191.1,1668.0,183.3938,183.48,182.9915,183.0489,1668.0
2022-03-02 15:15:00,191.25,191.38,190.94,191.34,3077.0,183.1926,183.3172,182.8957,183.2788,3077.0
2022-03-02 15:20:00,191.2,191.41,191.18,191.31,2509.0,183.1447,183.3459,183.1256,183.2501,2509.0
2022-03-02 15:25:00,191.43,191.78,191.3,191.73,4360.0,183.365,183.7003,183.2405,183.6524,4360.0
2022-03-02 15:30:00,191.68,192.09,191.62,191.94,7782.0,183.6045,183.9972,183.547,183.8536,7782.0
2022-03-02 15:35:00,191.9,192.11,191.7,191.7,5307.0,183.8152,184.0164,183.6237,183.6237,5307.0
2022-03-02 15:40:00,191.72,191.82,191.46,191.56,9186.0,183.6428,183.7386,183.3938,183.4896,9186.0
2022-03-02 15:45:00,191.58,191.78,191.45,191.68,13545.0,183.5087,183.7003,183.3842,183.6045,13545.0
2022-03-02 15:50:00,191.84,192.1,191.4,191.62,15719.0,183.7578,184.0068,183.3363,183.547,15719.0
2022-03-02 15:55:00,191.4,191.42,190.77,191.14,46637.0,183.3363,183.3555,182.7329,183.0873,46637.0
2022-03-03 09:30:00,193.5,194.83,192.51,193.8,33814.0,185.3478,186.6218,184.3995,185.6352,33814.0
2022-03-03 09:35:00,194.1,194.1,190.85,191.96,15676.0,185.9226,185.9226,182.8095,183.8727,15676.0
2022-03-03 09:40:00,192.23,192.32,190.95,190.96,8476.0,184.1313,184.2175,182.9053,182.9148,8476.0
2022-03-03 09:45:00,191.19,191.61,189.71,189.77,8302.0,183.1352,183.5375,181.7175,181.775,8302.0
2022-03-03 09:50:00,190.26,190.74,189.38,189.74,2956.0,182.2443,182.7041,181.4014,181.7462,2956.0
2022-03-03 09:55:00,189.77,191.04,189.71,190.64,8923.0,181.775,182.9915,181.7175,182.6083,8923.0
2022-03-03 10:00:00,190.9,191.58,190.34,190.34,3694.0,182.8574,183.5087,182.321,182.321,3694.0
2022-03-03 10:05:00,190.15,190.48,188.55,188.67,6685.0,182.139,182.4551,180.6064,180.7213,6685.0
2022-03-03 10:10:00,189.1,189.5,188.5,188.89,2701.0,181.1332,181.5164,180.5585,180.9321,2701.0
2022-03-03 10:15:00,188.64,188.71,188.18,188.47,5008.0,180.6926,180.7596,180.252,180.5297,5008.0
2022-03-03 10:20:00,188.21,188.64,187.83,188.02,3894.0,180.2807,180.6926,179.9167,180.0987,3894.0
2022-03-03 10:25:00,187.92,188.09,187.04,187.39,5491.0,180.0029,180.1658,179.16,179.4953,5491.0
2022-03-03 10:30:00,187.57,188.26,187.29,187.68,4000.0,179.6677,180.3286,179.3995,179.773,4000.0
2022-03-03 10:35:00,187.86,187.86,186.76,186.79,4532.0,179.9454,179.9454,178.8918,178.9205,4532.0
2022-03-03 10:40:00,187.31,187.56,186.6,186.61,6762.0,179.4186,179.6581,178.7385,178.7481,6762.0
2022-03-03 10:45:00,186.59,186.78,185.88,186.12,6328.0,178.729,178.9109,178.0489,178.2788,6328.0
2022-03-03 10:50:00,186.02,186.12,185.17,185.22,7855.0,178.183,178.2788,177.3688,177.4167,7855.0
2022-03-03 10:55:00,185.22,185.33,184.7,185.24,36840.0,177.4167,177.522,176.9186,177.4358,36840.0
2022-03-03 11:00:00,185.25,185.61,185.19,185.38,3742.0,177.4454,177.7902,177.3879,177.5699,3742.0
2022-03-03 11:05:00,185.61,185.74,185.25,185.65,4391.0,177.7902,177.9148,177.4454,177.8286,4391.0
2022-03-03 11:10:00,185.51,185.63,184.83,185.0,4455.0,177.6945,177.8094,177.0431,177.2059,4455.0
2022-03-03 11:15:00,185.0,185.27,184.75,185.27,2040.0,177.2059,177.4646,176.9665,177.4646,2040.0
2022-03-03 11:20:00,185.28,186.09,185.28,185.7,3208.0,177.4741,178.25,177.4741,177.8765,3208.0
2022-03-03 11:25:00,185.72,186.09,185.6,186.03,11973.0,177.8956,178.25,177.7807,178.1925,11973.0
2022-03-03 11:30:00,186.0,186.02,185.66,186.0,5508.0,178.1638,178.183,177.8381,178.1638,5508.0
2022-03-03 11:35:00,185.96,186.11,185.46,185.57,6017.0,178.1255,178.2692,177.6466,177.7519,6017.0
2022-03-03 11:40:00,185.62,186.56,185.61,186.47,7200.0,177.7998,178.7002,177.7902,178.614,7200.0
2022-03-03 11:45:00,186.35,186.35,185.93,185.97,3777.0,178.4991,178.4991,178.0968,178.1351,3777.0
2022-03-03 11:50:00,185.73,186.14,185.73,186.13,1772.0,177.9052,178.2979,177.9052,178.2883,1772.0
2022-03-03 11:55:00,186.01,186.59,185.31,186.59,4252.0,178.1734,178.729,177.5029,178.729,4252.0
2022-03-03 12:00:00,186.02,186.13,185.95,185.95,911.0,178.183,178.2883,178.1159,178.1159,911.0
2022-03-03 12:05:00,186.14,186.2,185.21,185.66,11243.0,178.2979,178.3554,177.4071,177.8381,11243.0
2022-03-03 12:10:00,185.52,185.95,185.41,185.81,14607.0,177.704,178.1159,177.5987,177.9818,14607.0
2022-03-03 12:15:00,185.88,186.13,185.7,186.02,4121.0,178.0489,178.2883,177.8765,178.183,4121.0
2022-03-03 12:20:00,185.98,185.98,185.29,185.3,3416.0,178.1447,178.1447,177.4837,177.4933,3416.0
2022-03-03 12:25:00,185.0,185.27,184.51,184.51,4341.0,177.2059,177.4646,176.7366,176.7366,4341.0
2022-03-03 12:30:00,184.81,186.49,184.69,186.43,19258.0,177.0239,178.6332,176.909,178.5757,19258.0
2022-03-03 12:35:00,186.32,187.06,185.81,185.81,6049.0,178.4703,179.1792,177.9818,177.9818,6049.0
2022-03-03 12:40:00,185.54,185.76,185.14,185.76,7779.0,177.7232,177.9339,177.34,177.9339,7779.0
2022-03-03 12:45:00,185.32,185.98,185.31,185.66,3460.0,177.5125,178.1447,177.5029,177.8381,3460.0
2022-03-03 12:50:00,185.35,185.68,185.19,185.55,3800.0,177.5412,177.8573,177.3879,177.7328,3800.0
2022-03-03 12:55:00,185.8,186.12,185.77,186.08,1300.0,177.9722,178.2788,177.9435,178.2404,1300.0
2022-03-03 13:00:00,186.04,186.31,185.64,186.31,2851.0,178.2021,178.4608,177.819,178.4608,2851.0
2022-03-03 13:05:00,185.92,186.37,185.73,185.9,4361.0,178.0872,178.5182,177.9052,178.068,4361.0
2022-03-03 13:10:00,185.75,186.58,185.74,186.58,2737.0,177.9243,178.7194,177.9148,178.7194,2737.0
2022-03-03 13:15:00,186.81,187.11,186.74,187.1,3732.0,178.9397,179.227,178.8726,179.2175,3732.0
2022-03-03 13:20:00,186.86,187.25,186.86,186.91,1034.0,178.9876,179.3611,178.9876,179.0355,1034.0
2022-03-03 13:25:00,186.94,187.2,186.84,187.18,2267.0,179.0642,179.3133,178.9684,179.2941,2267.0
2022-03-03 13:30:00,187.07,187.1,186.12,186.25,4112.0,179.1887,179.2175,178.2788,178.4033,4112.0
2022-03-03 13:35:00,186.44,186.66,186.34,186.49,4241.0,178.5853,178.796,178.4895,178.6332,4241.0
2022-03-03 13:40:00,186.55,186.58,186.15,186.16,1100.0,178.6906,178.7194,178.3075,178.3171,1100.0
2022-03-03 13:45:00,186.45,186.49,186.25,186.44,1253.0,178.5949,178.6332,178.4033,178.5853,1253.0
2022-03-03 13:50:00,186.53,187.04,186.53,186.73,2268.0,178.6715,179.16,178.6715,178.8631,2268.0
2022-03-03 13:55:00,186.76,187.16,186.76,186.82,2999.0,178.8918,179.2749,178.8918,178.9493,2999.0
2022-03-03 14:00:00,186.81,187.13,186.81,187.0,3824.0,178.9397,179.2462,178.9397,179.1217,3824.0
2022-03-03 14:05:00,186.9,187.25,186.81,186.92,6318.0,179.0259,179.3611,178.9397,179.0451,6318.0
2022-03-03 14:10:00,186.77,187.44,186.58,187.28,4645.0,178.9014,179.5431,178.7194,179.3899,4645.0
2022-03-03 14:15:00,187.18,187.66,187.18,187.55,1520.0,179.2941,179.7539,179.2941,179.6485,1520.0
2022-03-03 14:20:00,187.44,187.45,186.9,186.95,11218.0,179.5431,179.5527,179.0259,179.0738,11218.0
2022-03-03 14:25:00,187.0,187.26,186.81,187.25,10804.0,179.1217,179.3707,178.9397,179.3611,10804.0
2022-03-03 14:30:00,187.26,187.73,187.25,187.68,11206.0,179.3707,179.8209,179.3611,179.773,11206.0
2022-03-03 14:35:00,187.79,188.1,187.75,188.1,4500.0,179.8784,180.1753,179.8401,180.1753,4500.0
2022-03-03 14:40:00,188.1,188.18,187.55,187.83,2526.0,180.1753,180.252,179.6485,179.9167,2526.0
2022-03-03 14:45:00,187.8,187.82,187.05,187.06,5087.0,179.888,179.9071,179.1696,179.1792,5087.0
2022-03-03 14:50:00,187.09,187.24,186.65,186.66,7244.0,179.2079,179.3516,178.7864,178.796,7244.0
2022-03-03 14:55:00,186.89,187.01,186.61,186.61,1550.0,179.0163,179.1313,178.7481,178.7481,1550.0
2022-03-03 15:00:00,186.56,186.56,185.35,185.36,10326.0,178.7002,178.7002,177.5412,177.5508,10326.0
2022-03-03 15:05:00,185.65,185.75,185.26,185.28,7752.0,177.8286,177.9243,177.455,177.4741,7752.0
2022-03-03 15:10:00,185.28,185.49,185.0,185.25,14363.0,177.4741,177.6753,177.2059,177.4454,14363.0
2022-03-03 15:15:00,185.55,185.75,184.89,185.26,18407.0,177.7328,177.9243,177.1006,177.455,18407.0
2022-03-03 15:20:00,185.21,185.7,185.21,185.59,7791.0,177.4071,177.8765,177.4071,177.7711,7791.0
2022-03-03 15:25:00,185.77,186.05,185.6,186.0,19278.0,177.9435,178.2117,177.7807,178.1638,19278.0
2022-03-03 15:30:00,185.97,186.7,185.71,185.75,13111.0,178.1351,178.8343,177.886,177.9243,13111.0
2022-03-03 15:35:00,185.75,185.88,185.38,185.75,11866.0,177.9243,178.0489,177.5699,177.9243,11866.0
2022-03-03 15:40:00,185.66,185.91,185.33,185.53,8183.0,177.8381,178.0776,177.522,177.7136,8183.0
2022-03-03 15:45:00,185.36,185.46,184.92,185.42,16443.0,177.5508,177.6466,177.1293,177.6082,16443.0
2022-03-03 15:50:00,185.35,186.24,185.17,185.9,12771.0,177.5412,178.3937,177.3688,178.068,12771.0
2022-03-03 15:55:00,185.85,186.36,185.62,186.35,47691.0,178.0201,178.5086,177.7998,178.4991,47691.0
2022-03-04 09:30:00,182.99,184.25,182.51,183.71,28172.0,175.2806,176.4875,174.8208,175.9703,28172.0
2022-03-04 09:35:00,183.78,184.76,183.57,183.66,8360.0,176.0373,176.9761,175.8362,175.9224,8360.0
2022-03-04 09:40:00,183.53,183.94,182.35,182.45,11603.0,175.7979,176.1906,174.6676,174.7634,11603.0
2022-03-04 09:45:00,182.08,182.18,180.25,180.3,12871.0,174.409,174.5047,172.6561,172.704,12871.0
2022-03-04 09:50:00,180.01,180.98,179.05,179.31,21235.0,172.4262,173.3553,171.5066,171.7557,21235.0
2022-03-04 09:55:00,179.31,180.87,178.9,180.38,20746.0,171.7557,173.2499,171.3629,172.7806,20746.0
2022-03-04 10:00:00,180.38,181.23,179.32,179.94,8902.0,172.7806,173.5948,171.7652,172.3591,8902.0
2022-03-04 10:05:00,180.03,180.03,178.53,178.64,12238.0,172.4453,172.4453,171.0085,171.1139,12238.0
2022-03-04 10:10:00,178.93,178.94,178.1,178.32,5841.0,171.3917,171.4012,170.5966,170.8074,5841.0
2022-03-04 10:15:00,178.35,178.5,177.39,177.8,12668.0,170.8361,170.9798,169.9166,170.3093,12668.0
2022-03-04 10:20:00,177.84,178.12,177.15,177.25,8421.0,170.3476,170.6158,169.6867,169.7824,8421.0
2022-03-04 10:25:00,177.15,177.6,176.62,176.96,12118.0,169.6867,170.1177,169.179,169.5047,12118.0
2022-03-04 10:30:00,176.86,177.36,176.61,177.03,3246.0,169.4089,169.8878,169.1694,169.5717,3246.0
2022-03-04 10:35:00,177.11,178.39,177.11,177.33,6504.0,169.6483,170.8744,169.6483,169.8591,6504.0
2022-03-04 10:40:00,177.13,177.45,176.44,176.87,6633.0,169.6675,169.974,169.0066,169.4185,6633.0
2022-03-04 10:45:00,176.7,176.7,175.88,176.29,9254.0,169.2556,169.2556,168.4702,168.8629,9254.0
2022-03-04 10:50:00,176.1,176.56,176.1,176.4,5948.0,168.6809,169.1215,168.6809,168.9683,5948.0
2022-03-04 10:55:00,176.34,176.34,175.62,175.85,7576.0,168.9108,168.9108,168.2211,168.4414,7576.0
2022-03-04 11:00:00,175.79,175.92,175.03,175.11,15127.0,168.384,168.5085,167.656,167.7326,15127.0
2022-03-04 11:05:00,175.13,175.75,174.84,175.53,9192.0,167.7518,168.3456,167.474,168.1349,9192.0
2022-03-04 11:10:00,175.61,175.66,174.72,175.19,6730.0,168.2115,168.2594,167.359,167.8092,6730.0
2022-03-04 11:15:00,175.28,176.38,175.09,176.02,7787.0,167.8954,168.9491,167.7134,168.6043,7787.0
2022-03-04 11:20:00,176.0,176.29,175.46,176.13,9380.0,168.5851,168.8629,168.0679,168.7096,9380.0
2022-03-04 11:25:00,176.16,177.05,175.53,176.75,9942.0,168.7384,169.5909,168.1349,169.3035,9942.0
2022-03-04 11:30:00,176.66,176.66,175.91,175.95,4045.0,169.2173,169.2173,168.4989,168.5372,4045.0
2022-03-04 11:35:00,175.61,177.88,175.56,177.62,7213.0,168.2115,170.3859,168.1636,170.1369,7213.0
2022-03-04 11:40:00,177.62,177.76,177.03,177.14,7029.0,170.1369,170.271,169.5717,169.6771,7029.0
2022-03-04 11:45:00,177.15,177.76,177.09,177.55,4119.0,169.6867,170.271,169.6292,170.0698,4119.0
2022-03-04 11:50:00,177.31,177.31,176.72,176.82,2522.0,169.8399,169.8399,169.2748,169.3706,2522.0
2022-03-04 11:55:00,176.68,176.77,175.63,175.67,8889.0,169.2365,169.3227,168.2307,168.269,8889.0
2022-03-04 12:00:00,175.85,175.88,175.3,175.63,5975.0,168.4414,168.4702,167.9146,168.2307,5975.0
2022-03-04 12:05:00,175.59,175.77,175.0,175.47,4489.0,168.1924,168.3648,167.6272,168.0774,4489.0
2022-03-04 12:10:00,175.61,176.95,175.6,176.9,7372.0,168.2115,169.4951,168.202,169.4472,7372.0
2022-03-04 12:15:00,176.9,177.53,176.79,177.11,4551.0,169.4472,170.0507,169.3418,169.6483,4551.0
2022-03-04 12:20:00,176.87,176.87,176.23,176.34,10683.0,169.4185,169.4185,168.8054,168.9108,10683.0
2022-03-04 12:25:00,176.15,177.02,176.0,176.81,9666.0,168.7288,169.5621,168.5851,169.361,9666.0
2022-03-04 12:30:00,176.66,176.88,176.29,176.29,3508.0,169.2173,169.428,168.8629,168.8629,3508.0
2022-03-04 12:35:00,176.33,177.02,176.32,177.02,6119.0,168.9012,169.5621,168.8916,169.5621,6119.0
2022-03-04 12:40:00,177.12,177.15,176.45,176.49,9794.0,169.6579,169.6867,169.0162,169.0545,9794.0
2022-03-04 12:45:00,176.47,177.3,176.47,177.28,4291.0,169.0353,169.8303,169.0353,169.8112,4291.0
2022-03-04 12:50:00,177.59,177.92,177.38,177.59,4625.0,170.1081,170.4242,169.907,170.1081,4625.0
2022-03-04 12:55:00,177.67,178.06,177.67,177.91,4157.0,170.1848,170.5583,170.1848,170.4146,4157.0
2022-03-04 13:00:00,178.01,179.03,178.01,179.03,5981.0,170.5104,171.4875,170.5104,171.4875,5981.0
2022-03-04 13:05:00,178.77,179.09,178.71,179.0,4170.0,171.2384,171.5449,171.1809,171.4587,4170.0
2022-03-04 13:10:00,179.04,179.04,178.07,178.39,3932.0,171.497,171.497,170.5679,170.8744,3932.0
2022-03-04 13:15:00,178.49,178.6,177.77,178.08,6788.0,170.9702,171.0756,170.2805,170.5775,6788.0
2022-03-04 13:20:00,178.2,178.64,177.87,177.93,3251.0,170.6924,171.1139,170.3763,170.4338,3251.0
2022-03-04 13:25:00,177.8,178.68,177.8,178.47,5692.0,170.3093,171.1522,170.3093,170.9511,5692.0
2022-03-04 13:30:00,178.58,179.0,178.43,178.94,11489.0,171.0564,171.4587,170.9127,171.4012,11489.0
2022-03-04 13:35:00,179.04,179.35,178.8,179.34,4790.0,171.497,171.794,171.2671,171.7844,4790.0
2022-03-04 13:40:00,179.28,179.3,178.18,178.61,7896.0,171.7269,171.7461,170.6733,171.0852,7896.0
2022-03-04 13:45:00,178.67,178.67,177.89,177.99,2884.0,171.1426,171.1426,170.3955,170.4913,2884.0
2022-03-04 13:50:00,177.94,178.18,177.54,177.78,5958.0,170.4434,170.6733,170.0602,170.2901,5958.0
2022-03-04 13:55:00,177.67,177.78,177.16,177.43,6871.0,170.1848,170.2901,169.6962,169.9549,6871.0
2022-03-04 14:00:00,177.43,177.62,177.09,177.38,4995.0,169.9549,170.1369,169.6292,169.907,4995.0
2022-03-04 14:05:00,177.34,177.81,177.25,177.61,8790.0,169.8687,170.3189,169.7824,170.1273,8790.0
2022-03-04 14:10:00,177.46,177.49,176.88,177.1,5885.0,169.9836,170.0123,169.428,169.6388,5885.0
2022-03-04 14:15:00,177.17,177.29,176.81,177.29,3042.0,169.7058,169.8208,169.361,169.8208,3042.0
2022-03-04 14:20:00,177.33,177.78,177.04,177.77,3489.0,169.8591,170.2901,169.5813,170.2805,3489.0
2022-03-04 14:25:00,178.0,178.37,177.85,178.07,2087.0,170.5009,170.8553,170.3572,170.5679,2087.0
2022-03-04 14:30:00,177.92,178.37,177.89,178.11,9384.0,170.4242,170.8553,170.3955,170.6062,9384.0
2022-03-04 14:35:00,178.37,178.37,177.82,178.24,2813.0,170.8553,170.8553,170.3284,170.7307,2813.0
2022-03-04 14:40:00,178.18,178.29,177.39,177.39,2690.0,170.6733,170.7786,169.9166,169.9166,2690.0
2022-03-04 14:45:00,177.44,177.56,177.28,177.31,2827.0,169.9644,170.0794,169.8112,169.8399,2827.0
2022-03-04 14:50:00,177.13,177.46,176.94,177.11,3848.0,169.6675,169.9836,169.4855,169.6483,3848.0
2022-03-04 14:55:00,177.1,177.23,176.44,176.56,6291.0,169.6388,169.7633,169.0066,169.1215,6291.0
2022-03-04 15:00:00,176.48,177.3,176.48,177.24,6300.0,169.0449,169.8303,169.0449,169.7729,6300.0
2022-03-04 15:05:00,177.25,177.67,176.77,176.84,11294.0,169.7824,170.1848,169.3227,169.3897,11294.0
2022-03-04 15:10:00,176.92,177.09,176.49,176.53,13973.0,169.4664,169.6292,169.0545,169.0928,13973.0
2022-03-04 15:15:00,176.59,177.2,176.21,176.96,14559.0,169.1503,169.7346,168.7863,169.5047,14559.0
2022-03-04 15:20:00,176.94,177.12,176.73,177.12,7247.0,169.4855,169.6579,169.2844,169.6579,7247.0
2022-03-04 15:25:00,177.13,178.03,177.07,177.71,6665.0,169.6675,170.5296,169.61,170.2231,6665.0
2022-03-04 15:30:00,177.71,178.2,177.62,178.19,15656.0,170.2231,170.6924,170.1369,170.6828,15656.0
2022-03-04 15:35:00,178.32,178.34,177.56,177.86,9028.0,170.8074,170.8265,170.0794,170.3667,9028.0
2022-03-04 15:40:00,177.7,178.17,177.7,178.17,9100.0,170.2135,170.6637,170.2135,170.6637,9100.0
2022-03-04 15:45:00,178.06,178.56,177.63,177.78,14816.0,170.5583,171.0373,170.1464,170.2901,14816.0
2022-03-04 15:50:00,177.9,178.98,177.65,178.95,20922.0,170.4051,171.4396,170.1656,171.4108,20922.0
2022-03-04 15:55:00,178.95,179.4,178.9,178.94,56298.0,171.4108,171.8419,171.3629,171.4012,56298.0
2022-03-07 09:30:00,180.58,181.81,179.97,180.51,33005.0,172.9722,174.1503,172.3879,172.9051,33005.0
2022-03-07 09:35:00,181.09,181.8,180.21,181.13,6376.0,173.4607,174.1408,172.6177,173.499,6376.0
2022-03-07 09:40:00,181.13,181.6,178.51,178.86,12146.0,173.499,173.9492,170.9894,171.3246,12146.0
2022-03-07 09:45:00,179.01,179.8,178.05,179.05,5623.0,171.4683,172.225,170.5487,171.5066,5623.0
2022-03-07 09:50:00,179.09,180.24,179.08,179.67,4631.0,171.5449,172.6465,171.5354,172.1005,4631.0
2022-03-07 09:55:00,180.57,181.36,180.11,180.25,11329.0,172.9626,173.7193,172.522,172.6561,11329.0
2022-03-07 10:00:00,180.1,181.37,179.98,180.92,7600.0,172.5124,173.7289,172.3974,173.2978,7600.0
2022-03-07 10:05:00,180.91,181.14,180.3,180.3,5807.0,173.2883,173.5086,172.704,172.704,5807.0
2022-03-07 10:10:00,180.25,180.55,178.81,179.15,8800.0,172.6561,172.9434,171.2767,171.6024,8800.0
2022-03-07 10:15:00,179.44,179.53,178.86,178.87,4721.0,171.8802,171.9664,171.3246,171.3342,4721.0
2022-03-07 10:20:00,178.84,179.09,178.0,178.0,6950.0,171.3055,171.5449,170.5009,170.5009,6950.0
2022-03-07 10:25:00,177.7,177.97,176.88,176.92,8336.0,170.2135,170.4721,169.428,169.4664,8336.0
2022-03-07 10:30:00,176.5,177.34,176.48,177.34,12506.0,169.064,169.8687,169.0449,169.8687,12506.0
2022-03-07 10:35:00,177.55,178.19,177.37,177.6,4685.0,170.0698,170.6828,169.8974,170.1177,4685.0
2022-03-07 10:40:00,177.45,177.62,176.07,176.21,14184.0,169.974,170.1369,168.6522,168.7863,14184.0
2022-03-07 10:45:00,176.11,176.66,175.83,175.95,2266.0,168.6905,169.2173,168.4223,168.5372,2266.0
2022-03-07 10:50:00,175.76,176.14,175.38,175.6,4545.0,168.3552,168.7192,167.9912,168.202,4545.0
2022-03-07 10:55:00,175.82,176.02,175.38,175.95,10639.0,168.4127,168.6043,167.9912,168.5372,10639.0
2022-03-07 11:00:00,175.78,176.66,175.61,176.54,4888.0,168.3744,169.2173,168.2115,169.1024,4888.0
2022-03-07 11:05:00,176.61,177.48,176.57,177.28,11600.0,169.1694,170.0028,169.1311,169.8112,11600.0
2022-03-07 11:10:00,176.97,177.36,176.65,176.66,2082.0,169.5142,169.8878,169.2077,169.2173,2082.0
2022-03-07 11:15:00,176.74,177.78,176.73,177.53,1400.0,169.2939,170.2901,169.2844,170.0507,1400.0
2022-03-07 11:20:00,177.34,177.44,176.59,177.21,7694.0,169.8687,169.9644,169.1503,169.7441,7694.0
2022-03-07 11:25:00,177.08,177.44,176.87,177.04,3982.0,169.6196,169.9644,169.4185,169.5813,3982.0
2022-03-07 11:30:00,176.84,177.07,176.5,176.52,4695.0,169.3897,169.61,169.064,169.0832,4695.0
2022-03-07 11:35:00,176.62,177.11,176.5,176.72,3949.0,169.179,169.6483,169.064,169.2748,3949.0
2022-03-07 11:40:00,176.54,177.03,176.38,176.62,1550.0,169.1024,169.5717,168.9491,169.179,1550.0
2022-03-07 11:45:00,176.74,177.22,176.73,176.85,3426.0,169.2939,169.7537,169.2844,169.3993,3426.0
2022-03-07 11:50:00,176.9,177.07,176.34,176.37,2541.0,169.4472,169.61,168.9108,168.9395,2541.0
2022-03-07 11:55:00,176.11,176.11,175.07,175.09,2863.0,168.6905,168.6905,167.6943,167.7134,2863.0
2022-03-07 12:00:00,175.13,175.18,174.67,175.11,6531.0,167.7518,167.7997,167.3111,167.7326,6531.0
2022-03-07 12:05:00,175.09,175.58,175.08,175.22,2742.0,167.7134,168.1828,167.7039,167.838,2742.0
2022-03-07 12:10:00,175.27,175.47,174.92,175.05,2651.0,167.8859,168.0774,167.5506,167.6751,2651.0
2022-03-07 12:15:00,174.93,175.5,174.43,174.57,4592.0,167.5602,168.1062,167.0813,167.2154,4592.0
2022-03-07 12:20:00,174.77,175.15,174.42,174.53,2654.0,167.4069,167.7709,167.0717,167.177,2654.0
2022-03-07 12:25:00,174.38,174.69,174.22,174.61,1363.0,167.0334,167.3303,166.8801,167.2537,1363.0
2022-03-07 12:30:00,174.59,175.27,174.21,175.26,2805.0,167.2345,167.8859,166.8705,167.8763,2805.0
2022-03-07 12:35:00,175.25,175.25,174.76,175.07,4581.0,167.8667,167.8667,167.3974,167.6943,4581.0
2022-03-07 12:40:00,174.81,175.75,174.81,175.59,5511.0,167.4452,168.3456,167.4452,168.1924,5511.0
2022-03-07 12:45:00,175.64,176.35,175.64,176.22,2000.0,168.2403,168.9204,168.2403,168.7958,2000.0
2022-03-07 12:50:00,176.19,176.88,176.1,176.1,1150.0,168.7671,169.428,168.6809,168.6809,1150.0
2022-03-07 12:55:00,176.02,176.02,175.47,175.6,2796.0,168.6043,168.6043,168.0774,168.202,2796.0
2022-03-07 13:00:00,175.74,176.43,175.74,175.82,1665.0,168.3361,168.997,168.3361,168.4127,1665.0
2022-03-07 13:05:00,175.84,176.2,175.32,175.32,5120.0,168.4319,168.7767,167.9338,167.9338,5120.0
2022-03-07 13:10:00,175.53,175.53,175.13,175.37,10469.0,168.1349,168.1349,167.7518,167.9817,10469.0
2022-03-07 13:15:00,175.15,175.44,175.15,175.29,1593.0,167.7709,168.0487,167.7709,167.905,1593.0
2022-03-07 13:20:00,175.13,175.27,174.28,175.27,19109.0,167.7518,167.8859,166.9376,167.8859,19109.0
2022-03-07 13:25:00,175.25,175.61,175.16,175.46,1504.0,167.8667,168.2115,167.7805,168.0679,1504.0
2022-03-07 13:30:00,175.28,175.72,175.03,175.13,2112.0,167.8954,168.3169,167.656,167.7518,2112.0
2022-03-07 13:35:00,175.0,175.19,174.8,175.19,5115.0,167.6272,167.8092,167.4357,167.8092,5115.0
2022-03-07 13:40:00,175.19,175.34,174.55,174.63,5700.0,167.8092,167.9529,167.1962,167.2728,5700.0
2022-03-07 13:45:00,174.34,175.09,174.29,174.88,4052.0,166.995,167.7134,166.9472,167.5123,4052.0
2022-03-07 13:50:00,175.03,175.04,174.59,174.71,1686.0,167.656,167.6656,167.2345,167.3495,1686.0
2022-03-07 13:55:00,174.67,174.67,174.0,174.06,3290.0,167.3111,167.3111,166.6694,166.7268,3290.0
2022-03-07 14:00:00,173.99,174.56,173.61,173.63,4241.0,166.6598,167.2058,166.2958,166.315,4241.0
2022-03-07 14:05:00,173.63,174.34,173.17,174.22,7883.0,166.315,166.995,165.8743,166.8801,7883.0
2022-03-07 14:10:00,174.6,175.04,174.29,174.65,3609.0,167.2441,167.6656,166.9472,167.292,3609.0
2022-03-07 14:15:00,174.86,174.86,174.16,174.45,10556.0,167.4931,167.4931,166.8226,167.1004,10556.0
2022-03-07 14:20:00,174.19,174.19,173.31,173.31,1600.0,166.8514,166.8514,166.0084,166.0084,1600.0
2022-03-07 14:25:00,173.22,173.67,173.19,173.3,3816.0,165.9222,166.3533,165.8935,165.9989,3816.0
2022-03-07 14:30:00,173.41,173.42,172.52,172.82,3233.0,166.1042,166.1138,165.2517,165.5391,3233.0
2022-03-07 14:35:00,172.96,172.96,172.48,172.49,4451.0,165.6732,165.6732,165.2134,165.223,4451.0
2022-03-07 14:40:00,172.71,172.72,172.12,172.19,5050.0,165.4337,165.4433,164.8686,164.9356,5050.0
2022-03-07 14:45:00,172.01,172.5,171.99,172.42,3683.0,164.7632,165.2326,164.7441,165.1559,3683.0
2022-03-07 14:50:00,172.54,172.55,172.09,172.09,1945.0,165.2709,165.2805,164.8398,164.8398,1945.0
2022-03-07 14:55:00,172.06,172.56,172.01,172.01,4108.0,164.8111,165.29,164.7632,164.7632,4108.0
2022-03-07 15:00:00,172.12,172.37,171.94,172.03,2842.0,164.8686,165.108,164.6962,164.7824,2842.0
2022-03-07 15:05:00,172.19,172.19,171.36,171.36,6340.0,164.9356,164.9356,164.1406,164.1406,6340.0
2022-03-07 15:10:00,171.43,171.79,171.19,171.49,12283.0,164.2076,164.5525,163.9778,164.2651,12283.0
2022-03-07 15:15:00,171.42,171.49,171.14,171.32,11114.0,164.1981,164.2651,163.9299,164.1023,11114.0
2022-03-07 15:20:00,171.31,171.84,171.26,171.7,13031.0,164.0927,164.6004,164.0448,164.4663,13031.0
2022-03-07 15:25:00,171.95,172.81,171.9,172.81,9756.0,164.7057,165.5295,164.6578,165.5295,9756.0
2022-03-07 15:30:00,172.74,172.74,172.24,172.28,8307.0,165.4625,165.4625,164.9835,165.0218,8307.0
2022-03-07 15:35:00,172.32,172.51,172.03,172.22,7953.0,165.0602,165.2421,164.7824,164.9644,7953.0
2022-03-07 15:40:00,172.16,172.79,172.06,172.65,17873.0,164.9069,165.5103,164.8111,165.3762,17873.0
2022-03-07 15:45:00,172.28,172.29,171.73,171.83,7742.0,165.0218,165.0314,164.495,164.5908,7742.0
2022-03-07 15:50:00,171.77,172.42,171.73,171.93,17290.0,164.5333,165.1559,164.495,164.6866,17290.0
2022-03-07 15:55:00,171.86,172.6,171.84,172.09,58671.0,164.6195,165.3284,164.6004,164.8398,58671.0
2022-03-08 09:30:00,171.53,172.15,170.01,172.11,54233.0,164.3034,164.8973,162.8475,164.859,54233.0
2022-03-08 09:35:00,171.32,172.64,171.32,171.34,11144.0,164.1023,165.3667,164.1023,164.1214,11144.0
2022-03-08 09:40:00,170.86,173.0,170.38,171.88,12661.0,163.6617,165.7115,163.2019,164.6387,12661.0
2022-03-08 09:45:00,172.75,174.08,172.18,173.26,10918.0,165.472,166.746,164.926,165.9605,10918.0
2022-03-08 09:50:00,173.36,174.46,173.19,174.02,10419.0,166.0563,167.11,165.8935,166.6885,10419.0
2022-03-08 09:55:00,173.81,174.98,173.8,174.2,8399.0,166.4874,167.6081,166.4778,166.8609,8399.0
2022-03-08 10:00:00,173.81,173.81,172.69,173.0,7889.0,166.4874,166.4874,165.4146,165.7115,7889.0
2022-03-08 10:05:00,172.95,173.07,172.55,173.01,6679.0,165.6636,165.7786,165.2805,165.7211,6679.0
2022-03-08 10:10:00,173.03,174.06,173.01,173.84,10173.0,165.7402,166.7268,165.7211,166.5161,10173.0
2022-03-08 10:15:00,173.89,176.08,173.63,176.08,7762.0,166.564,168.6617,166.315,168.6617,7762.0
2022-03-08 10:20:00,176.14,176.54,174.98,174.98,6364.0,168.7192,169.1024,167.6081,167.6081,6364.0
2022-03-08 10:25:00,174.72,174.99,174.16,174.71,6267.0,167.359,167.6177,166.8226,167.3495,6267.0
2022-03-08 10:30:00,174.5,175.77,173.87,174.05,9130.0,167.1483,168.3648,166.5448,166.7173,9130.0
2022-03-08 10:35:00,174.02,174.6,173.44,173.99,5955.0,166.6885,167.2441,166.133,166.6598,5955.0
2022-03-08 10:40:00,174.14,174.74,173.8,174.51,17230.0,166.8035,167.3782,166.4778,167.1579,17230.0
2022-03-08 10:45:00,174.39,175.52,174.33,175.52,4673.0,167.0429,168.1253,166.9855,168.1253,4673.0
2022-03-08 10:50:00,175.31,175.51,174.85,175.51,5038.0,167.9242,168.1158,167.4836,168.1158,5038.0
2022-03-08 10:55:00,176.39,177.38,175.81,177.0,6231.0,168.9587,169.907,168.4031,169.543,6231.0
2022-03-08 11:00:00,177.19,177.44,176.65,177.16,5605.0,169.725,169.9644,169.2077,169.6962,5605.0
2022-03-08 11:05:00,177.24,177.24,175.37,175.93,8985.0,169.7729,169.7729,167.9817,168.5181,8985.0
2022-03-08 11:10:00,176.15,176.56,175.97,176.26,12441.0,168.7288,169.1215,168.5564,168.8342,12441.0
2022-03-08 11:15:00,176.39,177.55,176.19,177.37,10840.0,168.9587,170.0698,168.7671,169.8974,10840.0
2022-03-08 11:20:00,177.51,177.56,176.5,177.01,5072.0,170.0315,170.0794,169.064,169.5526,5072.0
2022-03-08 11:25:00,176.91,177.59,176.59,176.68,9704.0,169.4568,170.1081,169.1503,169.2365,9704.0
2022-03-08 11:30:00,176.64,176.64,175.38,175.55,2519.0,169.1981,169.1981,167.9912,168.1541,2519.0
2022-03-08 11:35:00,175.64,175.9,175.38,175.83,6924.0,168.2403,168.4893,167.9912,168.4223,6924.0
2022-03-08 11:40:00,175.9,176.57,175.74,175.94,4830.0,168.4893,169.1311,168.3361,168.5276,4830.0
2022-03-08 11:45:00,176.07,176.25,175.81,175.88,11691.0,168.6522,168.8246,168.4031,168.4702,11691.0
2022-03-08 11:50:00,175.76,176.45,175.76,176.35,5422.0,168.3552,169.0162,168.3552,168.9204,5422.0
2022-03-08 11:55:00,176.47,176.99,176.47,176.61,3958.0,169.0353,169.5334,169.0353,169.1694,3958.0
2022-03-08 12:00:00,176.68,178.55,176.64,178.19,5252.0,169.2365,171.0277,169.1981,170.6828,5252.0
2022-03-08 12:05:00,178.15,179.69,178.15,179.56,21244.0,170.6445,172.1197,170.6445,171.9951,21244.0
2022-03-08 12:10:00,179.72,180.42,179.5,180.42,3477.0,172.1484,172.8189,171.9377,172.8189,3477.0
2022-03-08 12:15:00,180.59,181.49,180.42,181.4,7508.0,172.9817,173.8438,172.8189,173.7576,7508.0
2022-03-08 12:20:00,181.03,181.2,180.42,180.49,5220.0,173.4032,173.566,172.8189,172.8859,5220.0
2022-03-08 12:25:00,180.42,180.6,179.61,180.48,7386.0,172.8189,172.9913,172.043,172.8764,7386.0
2022-03-08 12:30:00,180.84,180.84,179.41,180.08,7293.0,173.2212,173.2212,171.8514,172.4932,7293.0
2022-03-08 12:35:00,180.16,180.25,179.34,179.95,8610.0,172.5699,172.6561,171.7844,172.3687,8610.0
2022-03-08 12:40:00,179.55,179.73,179.26,179.69,5264.0,171.9855,172.158,171.7078,172.1197,5264.0
2022-03-08 12:45:00,179.46,179.92,179.33,179.78,4807.0,171.8993,172.34,171.7748,172.2059,4807.0
2022-03-08 12:50:00,179.55,181.25,179.18,181.07,9299.0,171.9855,173.6139,171.6311,173.4415,9299.0
2022-03-08 12:55:00,181.09,181.62,180.94,181.62,3747.0,173.4607,173.9683,173.317,173.9683,3747.0
2022-03-08 13:00:00,181.98,182.39,181.67,182.25,6014.0,174.3132,174.7059,174.0162,174.5718,6014.0
2022-03-08 13:05:00,182.05,182.62,181.96,182.43,5157.0,174.3802,174.9262,174.294,174.7442,5157.0
2022-03-08 13:10:00,182.28,182.86,182.22,182.65,6504.0,174.6005,175.1561,174.5431,174.9549,6504.0
2022-03-08 13:15:00,182.79,183.39,182.71,182.71,9484.0,175.089,175.6638,175.0124,175.0124,9484.0
2022-03-08 13:20:00,182.74,182.89,182.07,182.15,16156.0,175.0412,175.1848,174.3994,174.476,16156.0
2022-03-08 13:25:00,181.93,182.01,181.0,181.11,23746.0,174.2653,174.3419,173.3745,173.4798,23746.0
2022-03-08 13:30:00,181.27,181.27,180.24,180.59,22677.0,173.6331,173.6331,172.6465,172.9817,22677.0
2022-03-08 13:35:00,180.75,180.96,180.32,180.92,7571.0,173.135,173.3361,172.7231,173.2978,7571.0
2022-03-08 13:40:00,181.01,181.34,180.71,181.04,10076.0,173.384,173.7001,173.0967,173.4128,10076.0
2022-03-08 13:45:00,180.85,181.58,180.85,181.15,2845.0,173.2308,173.93,173.2308,173.5181,2845.0
2022-03-08 13:50:00,180.98,181.33,180.74,180.74,8160.0,173.3553,173.6906,173.1254,173.1254,8160.0
2022-03-08 13:55:00,180.03,180.78,180.03,180.3,12143.0,172.4453,173.1637,172.4453,172.704,12143.0
2022-03-08 14:00:00,180.43,180.43,179.39,180.06,13624.0,172.8285,172.8285,171.8323,172.4741,13624.0
2022-03-08 14:05:00,179.85,180.72,179.85,180.61,5355.0,172.2729,173.1063,172.2729,173.0009,5355.0
2022-03-08 14:10:00,180.6,180.65,180.1,180.49,11149.0,172.9913,173.0392,172.5124,172.8859,11149.0
2022-03-08 14:15:00,180.31,181.0,180.19,180.98,9720.0,172.7135,173.3745,172.5986,173.3553,9720.0
2022-03-08 14:20:00,180.94,181.23,180.0,181.23,3689.0,173.317,173.5948,172.4166,173.5948,3689.0
2022-03-08 14:25:00,181.12,182.24,180.78,181.94,6318.0,173.4894,174.5622,173.1637,174.2749,6318.0
2022-03-08 14:30:00,181.71,182.25,181.21,181.43,4910.0,174.0545,174.5718,173.5756,173.7863,4910.0
2022-03-08 14:35:00,181.58,182.65,181.58,182.38,3521.0,173.93,174.9549,173.93,174.6963,3521.0
2022-03-08 14:40:00,182.55,182.78,182.05,182.78,7820.0,174.8592,175.0795,174.3802,175.0795,7820.0
2022-03-08 14:45:00,182.79,183.67,182.79,183.67,5432.0,175.089,175.932,175.089,175.932,5432.0
2022-03-08 14:50:00,183.72,183.9,183.31,183.4,16494.0,175.9799,176.1523,175.5871,175.6733,16494.0
2022-03-08 14:55:00,183.4,183.65,182.72,183.42,10472.0,175.6733,175.9128,175.022,175.6925,10472.0
2022-03-08 15:00:00,183.38,184.62,183.18,184.41,8310.0,175.6542,176.842,175.4626,176.6408,8310.0
2022-03-08 15:05:00,184.35,184.6,184.1,184.25,11811.0,176.5833,176.8228,176.3439,176.4875,11811.0
2022-03-08 15:10:00,184.48,184.55,183.39,183.8,15292.0,176.7078,176.7749,175.6638,176.0565,15292.0
2022-03-08 15:15:00,183.79,184.25,183.61,183.96,11476.0,176.0469,176.4875,175.8745,176.2098,11476.0
2022-03-08 15:20:00,183.96,184.1,183.42,183.89,15496.0,176.2098,176.3439,175.6925,176.1427,15496.0
2022-03-08 15:25:00,183.9,184.0,182.44,182.66,18005.0,176.1523,176.2481,174.7538,174.9645,18005.0
2022-03-08 15:30:00,182.75,182.79,181.93,182.19,19946.0,175.0507,175.089,174.2653,174.5143,19946.0
2022-03-08 15:35:00,182.21,183.0,182.11,182.98,12951.0,174.5335,175.2902,174.4377,175.271,12951.0
2022-03-08 15:40:00,182.98,183.15,182.04,182.04,14942.0,175.271,175.4339,174.3706,174.3706,14942.0
2022-03-08 15:45:00,182.16,182.49,181.57,181.57,15704.0,174.4856,174.8017,173.9204,173.9204,15704.0
2022-03-08 15:50:00,181.75,182.95,181.59,182.12,29562.0,174.0929,175.2423,173.9396,174.4473,29562.0
2022-03-08 15:55:00,182.14,182.14,180.65,180.72,75782.0,174.4664,174.4664,173.0392,173.1063,75782.0
2022-03-09 09:30:00,188.54,189.93,187.08,187.74,47325.0,180.5968,181.9282,179.1983,179.8305,47325.0
2022-03-09 09:35:00,187.57,187.57,186.09,186.12,6526.0,179.6677,179.6677,178.25,178.2788,6526.0
2022-03-09 09:40:00,186.0,186.6,184.79,185.46,9330.0,178.1638,178.7385,177.0048,177.6466,9330.0
2022-03-09 09:45:00,185.89,185.89,184.09,184.31,24149.0,178.0584,178.0584,176.3343,176.545,24149.0
2022-03-09 09:50:00,184.39,184.79,182.79,183.23,11348.0,176.6216,177.0048,175.089,175.5105,11348.0
2022-03-09 09:55:00,183.22,184.14,183.21,183.7,25339.0,175.5009,176.3822,175.4914,175.9607,25339.0
2022-03-09 10:00:00,183.72,184.92,183.47,184.09,11092.0,175.9799,177.1293,175.7404,176.3343,11092.0
2022-03-09 10:05:00,184.1,184.66,183.86,184.44,7291.0,176.3439,176.8803,176.114,176.6695,7291.0
2022-03-09 10:10:00,184.29,184.61,184.11,184.2,17110.0,176.5259,176.8324,176.3534,176.4396,17110.0
2022-03-09 10:15:00,184.24,184.74,183.55,184.21,12839.0,176.478,176.9569,175.817,176.4492,12839.0
2022-03-09 10:20:00,183.94,184.7,183.69,184.24,20651.0,176.1906,176.9186,175.9511,176.478,20651.0
2022-03-09 10:25:00,184.21,184.39,183.31,184.16,5917.0,176.4492,176.6216,175.5871,176.4013,5917.0
2022-03-09 10:30:00,184.36,184.88,184.11,184.78,6624.0,176.5929,177.091,176.3534,176.9952,6624.0
2022-03-09 10:35:00,184.81,185.24,184.65,185.2,7402.0,177.0239,177.4358,176.8707,177.3975,7402.0
2022-03-09 10:40:00,185.21,185.52,183.64,183.97,28796.0,177.4071,177.704,175.9032,176.2193,28796.0
2022-03-09 10:45:00,183.97,184.23,183.31,183.31,25776.0,176.2193,176.4684,175.5871,175.5871,25776.0
2022-03-09 10:50:00,183.46,183.6,182.43,182.72,12293.0,175.7308,175.8649,174.7442,175.022,12293.0
2022-03-09 10:55:00,182.59,184.18,182.59,183.81,28061.0,174.8975,176.4205,174.8975,176.0661,28061.0
2022-03-09 11:00:00,183.78,183.82,182.69,182.78,5709.0,176.0373,176.0757,174.9933,175.0795,5709.0
2022-03-09 11:05:00,182.83,183.9,182.78,183.8,9782.0,175.1274,176.1523,175.0795,176.0565,9782.0
2022-03-09 11:10:00,183.45,183.54,182.69,182.69,5064.0,175.7212,175.8075,174.9933,174.9933,5064.0
2022-03-09 11:15:00,182.61,182.91,182.23,182.62,12229.0,174.9166,175.204,174.5526,174.9262,12229.0
2022-03-09 11:20:00,182.74,183.21,182.55,183.07,16365.0,175.0412,175.4914,174.8592,175.3573,16365.0
2022-03-09 11:25:00,183.03,183.06,182.5,182.63,12829.0,175.3189,175.3477,174.8113,174.9358,12829.0
2022-03-09 11:30:00,182.63,183.05,182.53,182.86,12027.0,174.9358,175.3381,174.84,175.1561,12027.0
2022-03-09 11:35:00,182.94,183.51,182.83,183.1,22388.0,175.2327,175.7787,175.1274,175.386,22388.0
2022-03-09 11:40:00,183.3,183.4,182.94,183.15,12966.0,175.5776,175.6733,175.2327,175.4339,12966.0
2022-03-09 11:45:00,183.0,183.3,182.38,183.0,30516.0,175.2902,175.5776,174.6963,175.2902,30516.0
2022-03-09 11:50:00,182.98,183.1,182.6,182.85,17898.0,175.271,175.386,174.9071,175.1465,17898.0
2022-03-09 11:55:00,183.03,183.4,182.51,183.0,23989.0,175.3189,175.6733,174.8208,175.2902,23989.0
2022-03-09 12:00:00,182.94,183.53,182.93,183.5,23733.0,175.2327,175.7979,175.2232,175.7691,23733.0
2022-03-09 12:05:00,183.5,183.61,183.16,183.53,3007.0,175.7691,175.8745,175.4435,175.7979,3007.0
2022-03-09 12:10:00,183.5,184.4,183.37,184.22,4028.0,175.7691,176.6312,175.6446,176.4588,4028.0
2022-03-09 12:15:00,184.23,184.78,184.15,184.78,3631.0,176.4684,176.9952,176.3918,176.9952,3631.0
2022-03-09 12:20:00,184.61,184.82,184.32,184.8,2756.0,176.8324,177.0335,176.5546,177.0144,2756.0
2022-03-09 12:25:00,184.8,185.45,184.66,185.3,4617.0,177.0144,177.637,176.8803,177.4933,4617.0
2022-03-09 12:30:00,185.25,185.71,185.25,185.71,2543.0,177.4454,177.886,177.4454,177.886,2543.0
2022-03-09 12:35:00,185.9,186.36,185.9,186.3,2028.0,178.068,178.5086,178.068,178.4512,2028.0
2022-03-09 12:40:00,186.41,186.9,186.4,186.68,3708.0,178.5565,179.0259,178.547,178.8152,3708.0
2022-03-09 12:45:00,186.72,187.13,186.6,187.1,6640.0,178.8535,179.2462,178.7385,179.2175,6640.0
2022-03-09 12:50:00,186.95,187.1,186.75,187.0,2050.0,179.0738,179.2175,178.8822,179.1217,2050.0
2022-03-09 12:55:00,187.05,187.28,186.95,187.03,3694.0,179.1696,179.3899,179.0738,179.1504,3694.0
2022-03-09 13:00:00,187.08,187.08,185.49,185.49,5216.0,179.1983,179.1983,177.6753,177.6753,5216.0
2022-03-09 13:05:00,185.34,185.81,185.22,185.67,4354.0,177.5316,177.9818,177.4167,177.8477,4354.0
2022-03-09 13:10:00,185.77,186.03,185.47,185.47,5483.0,177.9435,178.1925,177.6561,177.6561,5483.0
2022-03-09 13:15:00,185.54,185.54,185.01,185.26,5915.0,177.7232,177.7232,177.2155,177.455,5915.0
2022-03-09 13:20:00,185.39,185.53,185.15,185.15,7101.0,177.5795,177.7136,177.3496,177.3496,7101.0
2022-03-09 13:25:00,185.21,185.28,184.87,185.06,9254.0,177.4071,177.4741,177.0814,177.2634,9254.0
2022-03-09 13:30:00,185.08,185.15,184.37,184.46,5937.0,177.2826,177.3496,176.6025,176.6887,5937.0
2022-03-09 13:35:00,184.48,184.75,184.18,184.18,10659.0,176.7078,176.9665,176.4205,176.4205,10659.0
2022-03-09 13:40:00,184.31,184.5,183.72,183.73,15624.0,176.545,176.727,175.9799,175.9894,15624.0
2022-03-09 13:45:00,183.77,184.23,183.36,184.23,35037.0,176.0278,176.4684,175.635,176.4684,35037.0
2022-03-09 13:50:00,184.23,184.3,183.91,183.98,14047.0,176.4684,176.5354,176.1619,176.2289,14047.0
2022-03-09 13:55:00,183.97,184.61,183.36,184.61,26730.0,176.2193,176.8324,175.635,176.8324,26730.0
2022-03-09 14:00:00,184.84,185.84,184.73,185.84,11131.0,177.0527,178.0106,176.9473,178.0106,11131.0
2022-03-09 14:05:00,185.8,185.85,185.21,185.21,15517.0,177.9722,178.0201,177.4071,177.4071,15517.0
2022-03-09 14:10:00,185.19,185.37,184.82,185.16,3866.0,177.3879,177.5604,177.0335,177.3592,3866.0
2022-03-09 14:15:00,185.13,185.47,184.92,185.43,2278.0,177.3305,177.6561,177.1293,177.6178,2278.0
2022-03-09 14:20:00,185.46,185.74,185.3,185.44,4215.0,177.6466,177.9148,177.4933,177.6274,4215.0
2022-03-09 14:25:00,185.75,185.78,185.58,185.75,1606.0,177.9243,177.9531,177.7615,177.9243,1606.0
2022-03-09 14:30:00,185.85,186.45,185.85,186.39,1800.0,178.0201,178.5949,178.0201,178.5374,1800.0
2022-03-09 14:35:00,186.43,186.71,186.3,186.47,3199.0,178.5757,178.8439,178.4512,178.614,3199.0
2022-03-09 14:40:00,186.4,186.77,186.27,186.44,2042.0,178.547,178.9014,178.4224,178.5853,2042.0
2022-03-09 14:45:00,186.56,186.58,185.82,186.35,3556.0,178.7002,178.7194,177.9914,178.4991,3556.0
2022-03-09 14:50:00,186.37,186.81,186.17,186.17,2801.0,178.5182,178.9397,178.3266,178.3266,2801.0
2022-03-09 14:55:00,186.32,186.95,186.32,186.87,11303.0,178.4703,179.0738,178.4703,178.9972,11303.0
2022-03-09 15:00:00,186.98,187.43,186.94,187.26,2855.0,179.1025,179.5336,179.0642,179.3707,2855.0
2022-03-09 15:05:00,187.18,187.79,187.18,187.79,2441.0,179.2941,179.8784,179.2941,179.8784,2441.0
2022-03-09 15:10:00,187.8,187.94,187.39,187.49,4968.0,179.888,180.0221,179.4953,179.591,4968.0
2022-03-09 15:15:00,187.59,187.61,187.02,187.48,5550.0,179.6868,179.706,179.1408,179.5815,5550.0
2022-03-09 15:20:00,187.64,187.8,187.38,187.38,4897.0,179.7347,179.888,179.4857,179.4857,4897.0
2022-03-09 15:25:00,187.28,187.83,187.27,187.79,5471.0,179.3899,179.9167,179.3803,179.8784,5471.0
2022-03-09 15:30:00,187.92,188.24,187.88,187.99,4928.0,180.0029,180.3094,179.9646,180.07,4928.0
2022-03-09 15:35:00,188.05,188.16,187.26,187.26,5301.0,180.1274,180.2328,179.3707,179.3707,5301.0
2022-03-09 15:40:00,187.36,187.91,187.32,187.84,6341.0,179.4665,179.9933,179.4282,179.9263,6341.0
2022-03-09 15:45:00,187.84,187.96,187.25,187.41,9564.0,179.9263,180.0412,179.3611,179.5144,9564.0
2022-03-09 15:50:00,187.29,187.85,187.19,187.56,13043.0,179.3995,179.9359,179.3037,179.6581,13043.0
2022-03-09 15:55:00,187.47,187.56,186.95,186.95,38296.0,179.5719,179.6581,179.0738,179.0738,38296.0
2022-03-10 09:30:00,184.62,185.97,183.51,185.97,19934.0,176.842,178.1351,175.7787,178.1351,19934.0
2022-03-10 09:35:00,185.54,186.35,185.13,185.79,9697.0,177.7232,178.4991,177.3305,177.9627,9697.0
2022-03-10 09:40:00,186.69,186.7,186.08,186.36,5811.0,178.8247,178.8343,178.2404,178.5086,5811.0
2022-03-10 09:45:00,186.47,187.16,186.41,186.7,4171.0,178.614,179.2749,178.5565,178.8343,4171.0
2022-03-10 09:50:00,186.7,187.13,186.06,186.96,4966.0,178.8343,179.2462,178.2213,179.0834,4966.0
2022-03-10 09:55:00,187.1,189.31,187.1,188.52,10303.0,179.2175,181.3344,179.2175,180.5776,10303.0
2022-03-10 10:00:00,188.15,188.51,185.53,186.19,13575.0,180.2232,180.5681,177.7136,178.3458,13575.0
2022-03-10 10:05:00,186.28,186.83,185.31,185.79,16818.0,178.432,178.9588,177.5029,177.9627,16818.0
2022-03-10 10:10:00,186.09,186.65,185.77,186.65,5750.0,178.25,178.7864,177.9435,178.7864,5750.0
2022-03-10 10:15:00,186.44,187.44,186.28,187.44,4409.0,178.5853,179.5431,178.432,179.5431,4409.0
2022-03-10 10:20:00,187.5,187.63,186.54,186.6,4287.0,179.6006,179.7251,178.6811,178.7385,4287.0
2022-03-10 10:25:00,186.44,186.49,185.86,185.87,4411.0,178.5853,178.6332,178.0297,178.0393,4411.0
2022-03-10 10:30:00,185.6,185.87,184.09,184.3,8380.0,177.7807,178.0393,176.3343,176.5354,8380.0
2022-03-10 10:35:00,184.18,184.88,184.13,184.55,8622.0,176.4205,177.091,176.3726,176.7749,8622.0
2022-03-10 10:40:00,184.92,185.34,184.72,184.72,3954.0,177.1293,177.5316,176.9377,176.9377,3954.0
2022-03-10 10:45:00,185.01,185.77,184.66,185.55,2778.0,177.2155,177.9435,176.8803,177.7328,2778.0
2022-03-10 10:50:00,185.65,185.68,185.06,185.62,11093.0,177.8286,177.8573,177.2634,177.7998,11093.0
2022-03-10 10:55:00,185.5,185.86,184.72,184.8,7417.0,177.6849,178.0297,176.9377,177.0144,7417.0
2022-03-10 11:00:00,184.84,185.54,184.5,185.49,11257.0,177.0527,177.7232,176.727,177.6753,11257.0
2022-03-10 11:05:00,185.65,185.65,184.66,185.11,12122.0,177.8286,177.8286,176.8803,177.3113,12122.0
2022-03-10 11:10:00,184.94,185.16,184.3,185.14,3921.0,177.1485,177.3592,176.5354,177.34,3921.0
2022-03-10 11:15:00,185.12,185.51,185.09,185.09,5723.0,177.3209,177.6945,177.2921,177.2921,5723.0
2022-03-10 11:20:00,184.94,185.41,184.92,185.41,9963.0,177.1485,177.5987,177.1293,177.5987,9963.0
2022-03-10 11:25:00,185.27,185.57,185.18,185.43,5235.0,177.4646,177.7519,177.3784,177.6178,5235.0
2022-03-10 11:30:00,185.62,185.75,185.14,185.53,4168.0,177.7998,177.9243,177.34,177.7136,4168.0
2022-03-10 11:35:00,185.51,185.72,184.98,185.15,4957.0,177.6945,177.8956,177.1868,177.3496,4957.0
2022-03-10 11:40:00,185.3,185.57,185.21,185.57,2973.0,177.4933,177.7519,177.4071,177.7519,2973.0
2022-03-10 11:45:00,185.54,185.7,185.4,185.7,2727.0,177.7232,177.8765,177.5891,177.8765,2727.0
2022-03-10 11:50:00,185.64,186.07,185.51,186.03,2858.0,177.819,178.2309,177.6945,178.1925,2858.0
2022-03-10 11:55:00,185.79,186.17,185.79,186.17,1598.0,177.9627,178.3266,177.9627,178.3266,1598.0
2022-03-10 12:00:00,186.06,186.61,186.06,186.39,2021.0,178.2213,178.7481,178.2213,178.5374,2021.0
2022-03-10 12:05:00,186.46,186.63,186.05,186.05,1389.0,178.6044,178.7673,178.2117,178.2117,1389.0
2022-03-10 12:10:00,186.06,186.28,186.0,186.0,1100.0,178.2213,178.432,178.1638,178.1638,1100.0
2022-03-10 12:15:00,186.19,186.33,186.06,186.06,2935.0,178.3458,178.4799,178.2213,178.2213,2935.0
2022-03-10 12:20:00,185.95,186.52,185.94,186.48,2497.0,178.1159,178.6619,178.1063,178.6236,2497.0
2022-03-10 12:25:00,186.56,186.59,186.39,186.58,2012.0,178.7002,178.729,178.5374,178.7194,2012.0
2022-03-10 12:30:00,186.51,186.52,186.04,186.04,2394.0,178.6523,178.6619,178.2021,178.2021,2394.0
2022-03-10 12:35:00,185.76,185.79,185.32,185.32,1782.0,177.9339,177.9627,177.5125,177.5125,1782.0
2022-03-10 12:40:00,185.09,185.09,184.9,185.05,1786.0,177.2921,177.2921,177.1102,177.2538,1786.0
2022-03-10 12:45:00,184.97,185.88,184.9,185.71,8112.0,177.1772,178.0489,177.1102,177.886,8112.0
2022-03-10 12:50:00,185.69,185.69,184.94,185.08,1274.0,177.8669,177.8669,177.1485,177.2826,1274.0
2022-03-10 12:55:00,185.18,185.51,185.18,185.2,1741.0,177.3784,177.6945,177.3784,177.3975,1741.0
2022-03-10 13:00:00,185.2,185.55,185.0,185.0,2002.0,177.3975,177.7328,177.2059,177.2059,2002.0
2022-03-10 13:05:00,185.19,185.32,185.01,185.01,1239.0,177.3879,177.5125,177.2155,177.2155,1239.0
2022-03-10 13:10:00,185.19,185.84,185.19,185.39,3070.0,177.3879,178.0106,177.3879,177.5795,3070.0
2022-03-10 13:15:00,185.35,186.12,185.29,186.12,400.0,177.5412,178.2788,177.4837,178.2788,400.0
2022-03-10 13:20:00,186.09,186.31,185.5,185.53,3318.0,178.25,178.4608,177.6849,177.7136,3318.0
2022-03-10 13:25:00,185.52,185.54,185.09,185.38,1094.0,177.704,177.7232,177.2921,177.5699,1094.0
2022-03-10 13:30:00,185.28,185.37,184.96,185.36,2500.0,177.4741,177.5604,177.1676,177.5508,2500.0
2022-03-10 13:35:00,185.23,185.31,184.9,185.03,3560.0,177.4263,177.5029,177.1102,177.2347,3560.0
2022-03-10 13:40:00,185.06,185.2,185.05,185.11,300.0,177.2634,177.3975,177.2538,177.3113,300.0
2022-03-10 13:45:00,185.32,185.7,185.15,185.7,1601.0,177.5125,177.8765,177.3496,177.8765,1601.0
2022-03-10 13:50:00,185.73,185.83,185.42,185.65,2858.0,177.9052,178.001,177.6082,177.8286,2858.0
2022-03-10 13:55:00,185.57,185.81,185.5,185.72,1683.0,177.7519,177.9818,177.6849,177.8956,1683.0
2022-03-10 14:00:00,185.62,187.37,185.53,187.37,3015.0,177.7998,179.4761,177.7136,179.4761,3015.0
2022-03-10 14:05:00,187.01,187.01,185.97,185.97,1582.0,179.1313,179.1313,178.1351,178.1351,1582.0
2022-03-10 14:10:00,186.12,186.4,186.02,186.32,3116.0,178.2788,178.547,178.183,178.4703,3116.0
2022-03-10 14:15:00,186.31,186.98,186.31,186.98,1798.0,178.4608,179.1025,178.4608,179.1025,1798.0
2022-03-10 14:20:00,187.01,187.07,186.8,186.83,850.0,179.1313,179.1887,178.9301,178.9588,850.0
2022-03-10 14:25:00,187.11,187.4,187.1,187.37,2006.0,179.227,179.5048,179.2175,179.4761,2006.0
2022-03-10 14:30:00,187.43,187.6,187.26,187.33,900.0,179.5336,179.6964,179.3707,179.4378,900.0
2022-03-10 14:35:00,187.3,187.3,187.0,187.15,1403.0,179.409,179.409,179.1217,179.2654,1403.0
2022-03-10 14:40:00,186.99,187.1,186.53,186.53,1265.0,179.1121,179.2175,178.6715,178.6715,1265.0
2022-03-10 14:45:00,186.81,187.51,186.59,187.51,3805.0,178.9397,179.6102,178.729,179.6102,3805.0
2022-03-10 14:50:00,187.51,187.51,187.15,187.15,1325.0,179.6102,179.6102,179.2654,179.2654,1325.0
2022-03-10 14:55:00,187.28,187.45,187.2,187.2,3652.0,179.3899,179.5527,179.3133,179.3133,3652.0
2022-03-10 15:00:00,187.24,187.24,186.55,186.55,1697.0,179.3516,179.3516,178.6906,178.6906,1697.0
2022-03-10 15:05:00,186.34,186.49,185.95,185.96,1009.0,178.4895,178.6332,178.1159,178.1255,1009.0
2022-03-10 15:10:00,186.19,186.8,186.19,186.68,2776.0,178.3458,178.9301,178.3458,178.8152,2776.0
2022-03-10 15:15:00,186.77,187.02,186.65,186.9,2052.0,178.9014,179.1408,178.7864,179.0259,2052.0
2022-03-10 15:20:00,187.06,187.31,186.57,186.64,2253.0,179.1792,179.4186,178.7098,178.7768,2253.0
2022-03-10 15:25:00,186.54,187.39,186.54,187.38,3090.0,178.6811,179.4953,178.6811,179.4857,3090.0
2022-03-10 15:30:00,187.43,187.62,187.31,187.52,3594.0,179.5336,179.7156,179.4186,179.6198,3594.0
2022-03-10 15:35:00,187.53,187.53,187.0,187.2,2774.0,179.6294,179.6294,179.1217,179.3133,2774.0
2022-03-10 15:40:00,187.35,187.88,187.24,187.72,7458.0,179.4569,179.9646,179.3516,179.8113,7458.0
2022-03-10 15:45:00,187.57,188.15,187.37,188.08,10302.0,179.6677,180.2232,179.4761,180.1562,10302.0
2022-03-10 15:50:00,188.31,189.1,188.3,188.97,11400.0,180.3765,181.1332,180.3669,181.0087,11400.0
2022-03-10 15:55:00,188.96,189.06,188.25,188.25,28548.0,180.9991,181.0949,180.319,180.319,28548.0
2022-03-11 09:30:00,188.77,191.06,188.58,190.86,11775.0,180.8171,183.0106,180.6351,182.8191,11775.0
2022-03-11 09:35:00,190.84,191.45,190.5,190.59,3439.0,182.7999,183.3842,182.4742,182.5604,3439.0
2022-03-11 09:40:00,190.59,190.73,189.52,190.69,8351.0,182.5604,182.6945,181.5355,182.6562,8351.0
2022-03-11 09:45:00,190.83,190.86,189.1,189.1,7612.0,182.7903,182.8191,181.1332,181.1332,7612.0
2022-03-11 09:50:00,189.5,190.03,189.15,189.15,1300.0,181.5164,182.024,181.1811,181.1811,1300.0
2022-03-11 09:55:00,189.01,189.01,187.07,187.46,12751.0,181.047,181.047,179.1887,179.5623,12751.0
2022-03-11 10:00:00,187.16,187.16,185.62,186.05,7454.0,179.2749,179.2749,177.7998,178.2117,7454.0
2022-03-11 10:05:00,186.02,187.37,186.02,186.43,29387.0,178.183,179.4761,178.183,178.5757,29387.0
2022-03-11 10:10:00,186.57,188.84,186.57,188.2,5808.0,178.7098,180.8842,178.7098,180.2711,5808.0
2022-03-11 10:15:00,187.97,188.57,187.79,188.35,9656.0,180.0508,180.6255,179.8784,180.4148,9656.0
2022-03-11 10:20:00,188.47,189.36,188.46,188.95,8255.0,180.5297,181.3823,180.5202,180.9895,8255.0
2022-03-11 10:25:00,188.95,189.28,188.77,188.77,5172.0,180.9895,181.3056,180.8171,180.8171,5172.0
2022-03-11 10:30:00,188.68,188.91,187.72,188.88,13569.0,180.7309,180.9512,179.8113,180.9225,13569.0
2022-03-11 10:35:00,188.9,189.25,188.84,189.08,5045.0,180.9416,181.2769,180.8842,181.1141,5045.0
2022-03-11 10:40:00,188.78,189.7,188.75,189.11,6546.0,180.8267,181.7079,180.798,181.1428,6546.0
2022-03-11 10:45:00,189.08,189.76,189.0,189.58,6463.0,181.1141,181.7654,181.0374,181.593,6463.0
2022-03-11 10:50:00,189.43,189.48,188.79,189.12,9202.0,181.4493,181.4972,180.8363,181.1524,9202.0
2022-03-11 10:55:00,189.01,189.62,189.0,189.53,4269.0,181.047,181.6313,181.0374,181.5451,4269.0
2022-03-11 11:00:00,189.32,189.5,188.91,188.91,1764.0,181.3439,181.5164,180.9512,180.9512,1764.0
2022-03-11 11:05:00,188.5,188.54,187.79,188.2,2618.0,180.5585,180.5968,179.8784,180.2711,2618.0
2022-03-11 11:10:00,187.78,188.03,187.21,187.21,1200.0,179.8688,180.1083,179.3228,179.3228,1200.0
2022-03-11 11:15:00,186.98,187.43,186.83,187.43,2469.0,179.1025,179.5336,178.9588,179.5336,2469.0
2022-03-11 11:20:00,187.64,187.94,187.33,187.38,700.0,179.7347,180.0221,179.4378,179.4857,700.0
2022-03-11 11:25:00,187.29,187.49,186.87,186.87,1162.0,179.3995,179.591,178.9972,178.9972,1162.0
2022-03-11 11:30:00,186.92,186.92,186.43,186.44,2104.0,179.0451,179.0451,178.5757,178.5853,2104.0
2022-03-11 11:35:00,186.36,187.73,186.35,187.6,13187.0,178.5086,179.8209,178.4991,179.6964,13187.0
2022-03-11 11:40:00,187.96,188.01,186.76,187.56,7514.0,180.0412,180.0891,178.8918,179.6581,7514.0
2022-03-11 11:45:00,187.94,188.16,187.75,188.06,1387.0,180.0221,180.2328,179.8401,180.137,1387.0
2022-03-11 11:50:00,187.94,188.09,187.24,187.5,1750.0,180.0221,180.1658,179.3516,179.6006,1750.0
2022-03-11 11:55:00,187.73,187.84,187.66,187.84,1000.0,179.8209,179.9263,179.7539,179.9263,1000.0
2022-03-11 12:00:00,187.64,187.89,187.57,187.78,1437.0,179.7347,179.9742,179.6677,179.8688,1437.0
2022-03-11 12:05:00,188.03,188.03,187.22,187.57,1221.0,180.1083,180.1083,179.3324,179.6677,1221.0
2022-03-11 12:10:00,187.19,187.71,187.19,187.7,882.0,179.3037,179.8018,179.3037,179.7922,882.0
2022-03-11 12:15:00,187.52,187.8,187.25,187.76,1611.0,179.6198,179.888,179.3611,179.8497,1611.0
2022-03-11 12:20:00,187.93,187.93,187.09,187.1,759.0,180.0125,180.0125,179.2079,179.2175,759.0
2022-03-11 12:25:00,187.03,187.03,186.56,186.58,1029.0,179.1504,179.1504,178.7002,178.7194,1029.0
2022-03-11 12:30:00,186.53,186.53,186.34,186.52,1385.0,178.6715,178.6715,178.4895,178.6619,1385.0
2022-03-11 12:35:00,186.01,186.01,185.72,185.94,6066.0,178.1734,178.1734,177.8956,178.1063,6066.0
2022-03-11 12:40:00,186.17,186.33,186.06,186.33,706.0,178.3266,178.4799,178.2213,178.4799,706.0
2022-03-11 12:45:00,186.44,186.69,186.4,186.56,933.0,178.5853,178.8247,178.547,178.7002,933.0
2022-03-11 12:50:00,186.52,186.52,186.37,186.39,300.0,178.6619,178.6619,178.5182,178.5374,300.0
2022-03-11 12:55:00,186.59,186.83,186.59,186.83,625.0,178.729,178.9588,178.729,178.9588,625.0
2022-03-11 13:00:00,186.75,187.06,186.74,187.06,900.0,178.8822,179.1792,178.8726,179.1792,900.0
2022-03-11 13:05:00,187.07,187.25,186.54,186.55,1784.0,179.1887,179.3611,178.6811,178.6906,1784.0
2022-03-11 13:10:00,186.72,186.75,186.38,186.39,1535.0,178.8535,178.8822,178.5278,178.5374,1535.0
2022-03-11 13:15:00,186.55,186.84,186.22,186.48,2315.0,178.6906,178.9684,178.3745,178.6236,2315.0
2022-03-11 13:20:00,186.81,186.96,186.78,186.96,300.0,178.9397,179.0834,178.9109,179.0834,300.0
2022-03-11 13:25:00,186.9,186.99,186.55,186.71,806.0,179.0259,179.1121,178.6906,178.8439,806.0
2022-03-11 13:30:00,186.68,186.7,186.61,186.67,561.0,178.8152,178.8343,178.7481,178.8056,561.0
2022-03-11 13:35:00,186.68,186.76,186.18,186.25,1634.0,178.8152,178.8918,178.3362,178.4033,1634.0
2022-03-11 13:40:00,186.48,186.55,186.37,186.49,1966.0,178.6236,178.6906,178.5182,178.6332,1966.0
2022-03-11 13:45:00,186.72,187.0,186.72,186.99,1134.0,178.8535,179.1217,178.8535,179.1121,1134.0
2022-03-11 13:50:00,186.99,187.0,186.19,186.19,800.0,179.1121,179.1217,178.3458,178.3458,800.0
2022-03-11 13:55:00,185.97,186.04,185.25,185.59,1449.0,178.1351,178.2021,177.4454,177.7711,1449.0
2022-03-11 14:00:00,185.62,185.63,185.6,185.6,400.0,177.7998,177.8094,177.7807,177.7807,400.0
2022-03-11 14:05:00,185.68,186.02,185.68,186.02,1460.0,177.8573,178.183,177.8573,178.183,1460.0
2022-03-11 14:10:00,185.83,186.09,185.76,186.09,627.0,178.001,178.25,177.9339,178.25,627.0
2022-03-11 14:15:00,186.02,186.07,185.74,185.74,614.0,178.183,178.2309,177.9148,177.9148,614.0
2022-03-11 14:20:00,185.64,185.96,185.64,185.96,1000.0,177.819,178.1255,177.819,178.1255,1000.0
2022-03-11 14:25:00,186.02,187.01,186.02,186.87,2576.0,178.183,179.1313,178.183,178.9972,2576.0
2022-03-11 14:30:00,186.91,186.91,186.6,186.62,1587.0,179.0355,179.0355,178.7385,178.7577,1587.0
2022-03-11 14:35:00,186.54,186.54,186.42,186.44,406.0,178.6811,178.6811,178.5661,178.5853,406.0
2022-03-11 14:40:00,186.0,186.26,185.98,185.99,1617.0,178.1638,178.4129,178.1447,178.1542,1617.0
2022-03-11 14:45:00,185.87,186.18,185.76,186.17,1526.0,178.0393,178.3362,177.9339,178.3266,1526.0
2022-03-11 14:50:00,186.02,186.02,185.8,185.88,700.0,178.183,178.183,177.9722,178.0489,700.0
2022-03-11 14:55:00,186.04,186.16,185.93,186.16,1029.0,178.2021,178.3171,178.0968,178.3171,1029.0
2022-03-11 15:00:00,186.1,186.51,185.99,186.11,3139.0,178.2596,178.6523,178.1542,178.2692,3139.0
2022-03-11 15:05:00,186.13,186.17,185.69,185.82,1602.0,178.2883,178.3266,177.8669,177.9914,1602.0
2022-03-11 15:10:00,185.93,186.04,185.54,185.61,1535.0,178.0968,178.2021,177.7232,177.7902,1535.0
2022-03-11 15:15:00,185.65,185.69,185.42,185.52,3377.0,177.8286,177.8669,177.6082,177.704,3377.0
2022-03-11 15:20:00,185.4,185.61,185.4,185.56,983.0,177.5891,177.7902,177.5891,177.7423,983.0
2022-03-11 15:25:00,185.43,185.43,185.15,185.22,1890.0,177.6178,177.6178,177.3496,177.4167,1890.0
2022-03-11 15:30:00,185.08,185.14,184.9,185.02,2525.0,177.2826,177.34,177.1102,177.2251,2525.0
2022-03-11 15:35:00,184.97,185.34,184.9,184.9,7886.0,177.1772,177.5316,177.1102,177.1102,7886.0
2022-03-11 15:40:00,184.93,185.36,184.9,185.14,8806.0,177.1389,177.5508,177.1102,177.34,8806.0
2022-03-11 15:45:00,185.32,185.32,184.9,184.9,11650.0,177.5125,177.5125,177.1102,177.1102,11650.0
2022-03-11 15:50:00,184.9,185.37,184.88,184.99,45669.0,177.1102,177.5604,177.091,177.1964,45669.0
2022-03-11 15:55:00,185.06,185.21,184.64,184.8,68442.0,177.2634,177.4071,176.8611,177.0144,68442.0
2022-03-14 09:30:00,184.87,186.17,182.6,182.61,17373.0,177.0814,178.3266,174.9071,174.9166,17373.0
2022-03-14 09:35:00,182.92,183.86,182.38,183.07,6765.0,175.2136,176.114,174.6963,175.3573,6765.0
2022-03-14 09:40:00,183.07,183.09,181.28,181.84,27884.0,175.3573,175.3764,173.6427,174.1791,27884.0
2022-03-14 09:45:00,181.84,183.44,181.82,182.5,4916.0,174.1791,175.7117,174.1599,174.8113,4916.0
2022-03-14 09:50:00,182.57,182.95,180.01,180.35,15816.0,174.8783,175.2423,172.4262,172.7518,15816.0
2022-03-14 09:55:00,180.0,180.0,178.29,179.54,24419.0,172.4166,172.4166,170.7786,171.976,24419.0
2022-03-14 10:00:00,179.06,180.06,178.51,179.47,3690.0,171.5162,172.4741,170.9894,171.9089,3690.0
2022-03-14 10:05:00,178.96,181.0,178.96,180.81,5136.0,171.4204,173.3745,171.4204,173.1925,5136.0
2022-03-14 10:10:00,180.93,182.66,180.92,182.66,2572.0,173.3074,174.9645,173.2978,174.9645,2572.0
2022-03-14 10:15:00,182.66,183.41,182.5,183.2,3954.0,174.9645,175.6829,174.8113,175.4818,3954.0
2022-03-14 10:20:00,183.1,184.4,182.67,184.34,4177.0,175.386,176.6312,174.9741,176.5737,4177.0
2022-03-14 10:25:00,184.43,184.77,183.09,183.2,3485.0,176.66,176.9856,175.3764,175.4818,3485.0
2022-03-14 10:30:00,183.07,183.08,182.17,182.33,3444.0,175.3573,175.3668,174.4952,174.6484,3444.0
2022-03-14 10:35:00,182.5,182.7,181.74,181.99,3731.0,174.8113,175.0028,174.0833,174.3228,3731.0
2022-03-14 10:40:00,182.18,182.5,181.97,181.98,2422.0,174.5047,174.8113,174.3036,174.3132,2422.0
2022-03-14 10:45:00,182.11,182.67,182.11,182.22,3631.0,174.4377,174.9741,174.4377,174.5431,3631.0
2022-03-14 10:50:00,182.25,183.44,182.25,182.99,2738.0,174.5718,175.7117,174.5718,175.2806,2738.0
2022-03-14 10:55:00,183.16,183.3,182.82,183.02,1900.0,175.4435,175.5776,175.1178,175.3094,1900.0
2022-03-14 11:00:00,183.42,183.43,182.68,183.18,2091.0,175.6925,175.7021,174.9837,175.4626,2091.0
2022-03-14 11:05:00,183.29,183.4,182.51,182.55,4902.0,175.568,175.6733,174.8208,174.8592,4902.0
2022-03-14 11:10:00,182.59,182.6,181.81,181.88,3634.0,174.8975,174.9071,174.1503,174.2174,3634.0
2022-03-14 11:15:00,181.87,182.37,181.77,182.1,1900.0,174.2078,174.6867,174.112,174.4281,1900.0
2022-03-14 11:20:00,181.94,181.94,181.44,181.45,1931.0,174.2749,174.2749,173.7959,173.8055,1931.0
2022-03-14 11:25:00,181.57,181.57,180.76,181.1,2330.0,173.9204,173.9204,173.1446,173.4702,2330.0
2022-03-14 11:30:00,180.95,181.24,180.56,181.07,5377.0,173.3266,173.6044,172.953,173.4415,5377.0
2022-03-14 11:35:00,180.78,180.84,180.51,180.51,2005.0,173.1637,173.2212,172.9051,172.9051,2005.0
2022-03-14 11:40:00,180.39,180.44,179.67,179.99,1978.0,172.7902,172.8381,172.1005,172.407,1978.0
2022-03-14 11:45:00,179.74,179.95,179.16,179.16,3951.0,172.1675,172.3687,171.612,171.612,3951.0
2022-03-14 11:50:00,179.15,179.24,178.91,179.0,1325.0,171.6024,171.6886,171.3725,171.4587,1325.0
2022-03-14 11:55:00,178.88,179.11,178.53,179.0,3119.0,171.3438,171.5641,171.0085,171.4587,3119.0
2022-03-14 12:00:00,178.83,178.83,178.39,178.5,1938.0,171.2959,171.2959,170.8744,170.9798,1938.0
2022-03-14 12:05:00,178.6,178.66,178.3,178.3,1444.0,171.0756,171.133,170.7882,170.7882,1444.0
2022-03-14 12:10:00,178.23,178.51,178.1,178.23,1919.0,170.7212,170.9894,170.5966,170.7212,1919.0
2022-03-14 12:15:00,178.41,179.23,178.19,179.03,2930.0,170.8936,171.679,170.6828,171.4875,2930.0
2022-03-14 12:20:00,178.88,179.29,178.87,178.89,1103.0,171.3438,171.7365,171.3342,171.3534,1103.0
2022-03-14 12:25:00,179.06,179.23,178.88,179.0,3549.0,171.5162,171.679,171.3438,171.4587,3549.0
2022-03-14 12:30:00,179.15,179.59,179.1,179.33,1083.0,171.6024,172.0239,171.5545,171.7748,1083.0
2022-03-14 12:35:00,179.41,179.75,179.0,179.46,2270.0,171.8514,172.1771,171.4587,171.8993,2270.0
2022-03-14 12:40:00,179.56,179.84,179.42,179.5,2445.0,171.9951,172.2633,171.861,171.9377,2445.0
2022-03-14 12:45:00,179.44,179.44,178.47,178.83,1398.0,171.8802,171.8802,170.9511,171.2959,1398.0
2022-03-14 12:50:00,178.76,178.76,178.32,178.43,1892.0,171.2288,171.2288,170.8074,170.9127,1892.0
2022-03-14 12:55:00,178.44,178.6,178.15,178.15,2728.0,170.9223,171.0756,170.6445,170.6445,2728.0
2022-03-14 13:00:00,178.15,178.15,177.31,177.42,5827.0,170.6445,170.6445,169.8399,169.9453,5827.0
2022-03-14 13:05:00,177.54,177.76,177.46,177.49,2489.0,170.0602,170.271,169.9836,170.0123,2489.0
2022-03-14 13:10:00,177.49,177.65,177.13,177.34,2759.0,170.0123,170.1656,169.6675,169.8687,2759.0
2022-03-14 13:15:00,177.23,177.6,177.13,177.6,2456.0,169.7633,170.1177,169.6675,170.1177,2456.0
2022-03-14 13:20:00,177.54,177.54,177.13,177.15,2011.0,170.0602,170.0602,169.6675,169.6867,2011.0
2022-03-14 13:25:00,177.26,177.26,176.73,176.99,1927.0,169.792,169.792,169.2844,169.5334,1927.0
2022-03-14 13:30:00,176.87,176.98,176.41,176.74,4679.0,169.4185,169.5238,168.9778,169.2939,4679.0
2022-03-14 13:35:00,176.56,176.56,176.24,176.35,2561.0,169.1215,169.1215,168.815,168.9204,2561.0
2022-03-14 13:40:00,176.46,177.04,176.41,176.9,2204.0,169.0257,169.5813,168.9778,169.4472,2204.0
2022-03-14 13:45:00,176.98,177.2,176.78,176.98,1424.0,169.5238,169.7346,169.3323,169.5238,1424.0
2022-03-14 13:50:00,176.85,177.75,176.85,177.35,2672.0,169.3993,170.2614,169.3993,169.8782,2672.0
2022-03-14 13:55:00,177.3,177.67,176.62,176.97,2357.0,169.8303,170.1848,169.179,169.5142,2357.0
2022-03-14 14:00:00,176.81,176.9,176.53,176.75,3067.0,169.361,169.4472,169.0928,169.3035,3067.0
2022-03-14 14:05:00,176.83,177.05,176.21,176.5,13599.0,169.3801,169.5909,168.7863,169.064,13599.0
2022-03-14 14:10:00,176.22,176.6,176.2,176.37,1719.0,168.7958,169.1598,168.7767,168.9395,1719.0
2022-03-14 14:15:00,176.07,176.07,175.8,175.84,1426.0,168.6522,168.6522,168.3935,168.4319,1426.0
2022-03-14 14:20:00,175.83,176.06,175.3,175.64,3084.0,168.4223,168.6426,167.9146,168.2403,3084.0
2022-03-14 14:25:00,175.59,175.72,175.26,175.48,3856.0,168.1924,168.3169,167.8763,168.087,3856.0
2022-03-14 14:30:00,175.62,176.21,175.6,176.21,4116.0,168.2211,168.7863,168.202,168.7863,4116.0
2022-03-14 14:35:00,176.3,176.57,176.03,176.3,3270.0,168.8725,169.1311,168.6138,168.8725,3270.0
2022-03-14 14:40:00,176.19,176.24,175.95,176.24,3344.0,168.7671,168.815,168.5372,168.815,3344.0
2022-03-14 14:45:00,176.09,176.18,175.99,176.16,1402.0,168.6713,168.7575,168.5755,168.7384,1402.0
2022-03-14 14:50:00,176.24,176.65,176.12,176.51,2176.0,168.815,169.2077,168.7001,169.0736,2176.0
2022-03-14 14:55:00,176.54,176.97,176.5,176.65,2748.0,169.1024,169.5142,169.064,169.2077,2748.0
2022-03-14 15:00:00,176.45,177.25,176.44,177.19,2329.0,169.0162,169.7824,169.0066,169.725,2329.0
2022-03-14 15:05:00,176.88,177.02,176.66,176.81,6101.0,169.428,169.5621,169.2173,169.361,6101.0
2022-03-14 15:10:00,176.74,177.39,176.73,177.39,2519.0,169.2939,169.9166,169.2844,169.9166,2519.0
2022-03-14 15:15:00,177.46,177.59,176.99,177.14,2394.0,169.9836,170.1081,169.5334,169.6771,2394.0
2022-03-14 15:20:00,176.81,177.31,176.8,177.2,4034.0,169.361,169.8399,169.3514,169.7346,4034.0
2022-03-14 15:25:00,177.32,177.32,176.7,176.84,6560.0,169.8495,169.8495,169.2556,169.3897,6560.0
2022-03-14 15:30:00,176.88,176.9,176.13,176.28,9656.0,169.428,169.4472,168.7096,168.8533,9656.0
2022-03-14 15:35:00,176.26,176.31,175.74,176.15,15103.0,168.8342,168.8821,168.3361,168.7288,15103.0
2022-03-14 15:40:00,176.14,176.65,176.1,176.65,9001.0,168.7192,169.2077,168.6809,169.2077,9001.0
2022-03-14 15:45:00,176.82,177.02,176.4,176.92,9578.0,169.3706,169.5621,168.9683,169.4664,9578.0
2022-03-14 15:50:00,176.74,176.91,176.2,176.4,11444.0,169.2939,169.4568,168.7767,168.9683,11444.0
2022-03-14 15:55:00,176.42,176.92,176.2,176.29,54242.0,168.9874,169.4664,168.7767,168.8629,54242.0
2022-03-15 09:30:00,175.36,176.76,174.17,175.37,31079.0,167.9721,169.3131,166.8322,167.9817,31079.0
2022-03-15 09:35:00,176.11,176.99,175.41,175.41,9920.0,168.6905,169.5334,168.02,168.02,9920.0
2022-03-15 09:40:00,175.67,176.08,172.79,173.46,14303.0,168.269,168.6617,165.5103,166.1521,14303.0
2022-03-15 09:45:00,173.48,173.83,172.78,173.8,6249.0,166.1713,166.5065,165.5008,166.4778,6249.0
2022-03-15 09:50:00,174.29,174.64,173.5,173.52,3047.0,166.9472,167.2824,166.1904,166.2096,3047.0
2022-03-15 09:55:00,173.56,174.53,173.56,174.17,4266.0,166.2479,167.177,166.2479,166.8322,4266.0
2022-03-15 10:00:00,174.22,174.67,173.05,174.45,33581.0,166.8801,167.3111,165.7594,167.1004,33581.0
2022-03-15 10:05:00,174.53,174.53,173.21,173.21,7566.0,167.177,167.177,165.9127,165.9127,7566.0
2022-03-15 10:10:00,173.2,173.6,172.98,173.3,8950.0,165.9031,166.2862,165.6923,165.9989,8950.0
2022-03-15 10:15:00,173.39,174.18,173.21,173.78,13353.0,166.0851,166.8418,165.9127,166.4586,13353.0
2022-03-15 10:20:00,173.78,174.66,173.64,174.61,12000.0,166.4586,167.3016,166.3245,167.2537,12000.0
2022-03-15 10:25:00,174.59,176.43,174.47,176.43,5052.0,167.2345,168.997,167.1196,168.997,5052.0
2022-03-15 10:30:00,176.53,178.03,176.52,177.88,15784.0,169.0928,170.5296,169.0832,170.3859,15784.0
2022-03-15 10:35:00,177.9,178.82,177.9,178.53,5412.0,170.4051,171.2863,170.4051,171.0085,5412.0
2022-03-15 10:40:00,178.59,179.61,178.37,179.5,4688.0,171.066,172.043,170.8553,171.9377,4688.0
2022-03-15 10:45:00,179.33,180.35,179.26,180.35,9233.0,171.7748,172.7518,171.7078,172.7518,9233.0
2022-03-15 10:50:00,180.67,180.72,179.52,180.24,7003.0,173.0584,173.1063,171.9568,172.6465,7003.0
2022-03-15 10:55:00,180.02,180.02,178.82,178.96,1808.0,172.4357,172.4357,171.2863,171.4204,1808.0
2022-03-15 11:00:00,179.28,179.54,178.46,179.34,2906.0,171.7269,171.976,170.9415,171.7844,2906.0
2022-03-15 11:05:00,179.34,179.57,178.96,178.96,3055.0,171.7844,172.0047,171.4204,171.4204,3055.0
2022-03-15 11:10:00,179.18,179.23,178.7,178.7,1570.0,171.6311,171.679,171.1714,171.1714,1570.0
2022-03-15 11:15:00,178.57,178.86,178.15,178.72,6105.0,171.0468,171.3246,170.6445,171.1905,6105.0
2022-03-15 11:20:00,178.72,179.03,178.34,178.94,8842.0,171.1905,171.4875,170.8265,171.4012,8842.0
2022-03-15 11:25:00,179.02,179.64,179.01,179.4,920.0,171.4779,172.0718,171.4683,171.8419,920.0
2022-03-15 11:30:00,179.67,180.34,179.67,180.05,2861.0,172.1005,172.7423,172.1005,172.4645,2861.0
2022-03-15 11:35:00,180.07,180.08,178.97,179.09,15829.0,172.4836,172.4932,171.43,171.5449,15829.0
2022-03-15 11:40:00,178.85,178.95,178.32,178.33,2584.0,171.315,171.4108,170.8074,170.8169,2584.0
2022-03-15 11:45:00,178.45,178.65,178.27,178.47,2000.0,170.9319,171.1235,170.7595,170.9511,2000.0
2022-03-15 11:50:00,178.46,178.88,178.18,178.18,6179.0,170.9415,171.3438,170.6733,170.6733,6179.0
2022-03-15 11:55:00,178.04,178.05,177.41,177.75,3224.0,170.5392,170.5487,169.9357,170.2614,3224.0
2022-03-15 12:00:00,177.72,177.85,177.41,177.73,7694.0,170.2326,170.3572,169.9357,170.2422,7694.0
2022-03-15 12:05:00,178.06,179.0,178.05,179.0,1126.0,170.5583,171.4587,170.5487,171.4587,1126.0
2022-03-15 12:10:00,178.83,179.2,178.83,179.09,966.0,171.2959,171.6503,171.2959,171.5449,966.0
2022-03-15 12:15:00,179.13,179.25,178.85,178.85,1641.0,171.5832,171.6982,171.315,171.315,1641.0
2022-03-15 12:20:00,179.08,179.5,178.91,179.44,5148.0,171.5354,171.9377,171.3725,171.8802,5148.0
2022-03-15 12:25:00,179.34,179.34,178.94,179.26,3411.0,171.7844,171.7844,171.4012,171.7078,3411.0
2022-03-15 12:30:00,179.28,179.29,178.6,179.23,4123.0,171.7269,171.7365,171.0756,171.679,4123.0
2022-03-15 12:35:00,179.23,179.39,178.93,179.27,2579.0,171.679,171.8323,171.3917,171.7173,2579.0
2022-03-15 12:40:00,179.23,179.23,178.75,178.75,1204.0,171.679,171.679,171.2193,171.2193,1204.0
2022-03-15 12:45:00,178.9,179.07,178.58,178.59,2831.0,171.3629,171.5258,171.0564,171.066,2831.0
2022-03-15 12:50:00,178.48,178.49,178.18,178.33,5743.0,170.9606,170.9702,170.6733,170.8169,5743.0
2022-03-15 12:55:00,178.19,178.72,178.19,178.6,1912.0,170.6828,171.1905,170.6828,171.0756,1912.0
2022-03-15 13:00:00,178.7,179.6,178.7,179.6,1800.0,171.1714,172.0334,171.1714,172.0334,1800.0
2022-03-15 13:05:00,179.74,179.74,179.0,179.02,5242.0,172.1675,172.1675,171.4587,171.4779,5242.0
2022-03-15 13:10:00,178.94,179.0,178.75,178.75,1201.0,171.4012,171.4587,171.2193,171.2193,1201.0
2022-03-15 13:15:00,178.77,178.92,178.61,178.71,1085.0,171.2384,171.3821,171.0852,171.1809,1085.0
2022-03-15 13:20:00,178.69,179.17,178.63,179.07,2614.0,171.1618,171.6216,171.1043,171.5258,2614.0
2022-03-15 13:25:00,179.39,179.53,179.11,179.11,713.0,171.8323,171.9664,171.5641,171.5641,713.0
2022-03-15 13:30:00,178.78,179.47,178.62,179.47,2010.0,171.248,171.9089,171.0947,171.9089,2010.0
2022-03-15 13:35:00,179.47,179.64,179.39,179.53,1336.0,171.9089,172.0718,171.8323,171.9664,1336.0
2022-03-15 13:40:00,179.61,179.72,179.29,179.4,2559.0,172.043,172.1484,171.7365,171.8419,2559.0
2022-03-15 13:45:00,179.36,179.39,178.98,179.07,2628.0,171.8036,171.8323,171.4396,171.5258,2628.0
2022-03-15 13:50:00,179.14,179.3,179.02,179.05,1375.0,171.5928,171.7461,171.4779,171.5066,1375.0
2022-03-15 13:55:00,179.08,179.64,179.05,179.64,1828.0,171.5354,172.0718,171.5066,172.0718,1828.0
2022-03-15 14:00:00,179.44,180.03,179.44,179.56,1733.0,171.8802,172.4453,171.8802,171.9951,1733.0
2022-03-15 14:05:00,179.59,179.76,179.23,179.24,6306.0,172.0239,172.1867,171.679,171.6886,6306.0
2022-03-15 14:10:00,179.01,179.04,178.86,178.97,1576.0,171.4683,171.497,171.3246,171.43,1576.0
2022-03-15 14:15:00,178.84,179.03,178.24,178.44,1951.0,171.3055,171.4875,170.7307,170.9223,1951.0
2022-03-15 14:20:00,178.27,178.56,178.14,178.56,1779.0,170.7595,171.0373,170.635,171.0373,1779.0
2022-03-15 14:25:00,178.7,179.31,178.7,179.01,2013.0,171.1714,171.7557,171.1714,171.4683,2013.0
2022-03-15 14:30:00,179.0,179.47,178.86,179.47,1085.0,171.4587,171.9089,171.3246,171.9089,1085.0
2022-03-15 14:35:00,179.33,179.41,179.29,179.35,1610.0,171.7748,171.8514,171.7365,171.794,1610.0
2022-03-15 14:40:00,179.85,179.85,179.44,179.62,896.0,172.2729,172.2729,171.8802,172.0526,896.0
2022-03-15 14:45:00,179.85,180.42,179.79,180.26,4005.0,172.2729,172.8189,172.2154,172.6656,4005.0
2022-03-15 14:50:00,180.35,180.5,180.07,180.12,2337.0,172.7518,172.8955,172.4836,172.5315,2337.0
2022-03-15 14:55:00,180.25,180.66,180.16,180.58,1023.0,172.6561,173.0488,172.5699,172.9722,1023.0
2022-03-15 15:00:00,180.53,180.76,180.45,180.53,3203.0,172.9243,173.1446,172.8476,172.9243,3203.0
2022-03-15 15:05:00,180.38,180.57,180.33,180.46,3518.0,172.7806,172.9626,172.7327,172.8572,3518.0
2022-03-15 15:10:00,180.73,181.37,180.72,180.96,3494.0,173.1158,173.7289,173.1063,173.3361,3494.0
2022-03-15 15:15:00,181.01,181.54,181.01,181.54,1100.0,173.384,173.8917,173.384,173.8917,1100.0
2022-03-15 15:20:00,181.68,181.99,181.61,181.61,5858.0,174.0258,174.3228,173.9588,173.9588,5858.0
2022-03-15 15:25:00,181.65,181.8,181.47,181.47,2106.0,173.9971,174.1408,173.8247,173.8247,2106.0
2022-03-15 15:30:00,181.58,182.1,181.58,181.93,3819.0,173.93,174.4281,173.93,174.2653,3819.0
2022-03-15 15:35:00,181.88,182.0,181.77,181.96,4730.0,174.2174,174.3323,174.112,174.294,4730.0
2022-03-15 15:40:00,182.09,182.09,181.7,182.03,4368.0,174.4185,174.4185,174.045,174.3611,4368.0
2022-03-15 15:45:00,182.17,182.27,181.76,182.17,11191.0,174.4952,174.591,174.1024,174.4952,11191.0
2022-03-15 15:50:00,182.39,182.7,182.28,182.38,15850.0,174.7059,175.0028,174.6005,174.6963,15850.0
2022-03-15 15:55:00,182.05,182.4,181.53,182.09,57917.0,174.3802,174.7155,173.8821,174.4185,57917.0
2022-03-16 09:30:00,185.87,188.96,185.87,186.94,21727.0,178.0393,180.9991,178.0393,179.0642,21727.0
2022-03-16 09:35:00,187.06,188.49,186.04,188.48,4118.0,179.1792,180.5489,178.2021,180.5393,4118.0
2022-03-16 09:40:00,188.02,189.5,188.0,189.41,6499.0,180.0987,181.5164,180.0796,181.4301,6499.0
2022-03-16 09:45:00,189.24,190.04,189.03,189.83,8721.0,181.2673,182.0336,181.0662,181.8325,8721.0
2022-03-16 09:50:00,189.48,190.1,188.68,188.82,4851.0,181.4972,182.0911,180.7309,180.865,4851.0
2022-03-16 09:55:00,189.03,189.6,188.57,189.02,5984.0,181.0662,181.6121,180.6255,181.0566,5984.0
2022-03-16 10:00:00,189.03,190.1,189.02,189.81,8450.0,181.0662,182.0911,181.0566,181.8133,8450.0
2022-03-16 10:05:00,190.02,190.02,189.27,189.43,3897.0,182.0144,182.0144,181.296,181.4493,3897.0
2022-03-16 10:10:00,189.39,190.61,189.27,190.61,6216.0,181.411,182.5796,181.296,182.5796,6216.0
2022-03-16 10:15:00,191.0,193.08,190.91,192.28,11018.0,182.9532,184.9455,182.867,184.1792,11018.0
2022-03-16 10:20:00,192.28,192.56,191.95,192.44,7699.0,184.1792,184.4474,183.8631,184.3325,7699.0
2022-03-16 10:25:00,192.68,193.15,192.44,193.15,14966.0,184.5624,185.0126,184.3325,185.0126,14966.0
2022-03-16 10:30:00,193.12,193.72,192.89,193.0,4789.0,184.9838,185.5586,184.7635,184.8689,4789.0
2022-03-16 10:35:00,192.95,193.49,192.25,193.49,3422.0,184.821,185.3383,184.1505,185.3383,3422.0
2022-03-16 10:40:00,193.5,193.7,192.63,193.66,12448.0,185.3478,185.5394,184.5145,185.5011,12448.0
2022-03-16 10:45:00,193.68,193.98,191.7,191.97,14995.0,185.5203,185.8076,183.6237,183.8823,14995.0
2022-03-16 10:50:00,192.01,192.56,191.79,192.28,3436.0,183.9206,184.4474,183.7099,184.1792,3436.0
2022-03-16 10:55:00,192.3,193.13,192.3,193.09,9784.0,184.1984,184.9934,184.1984,184.9551,9784.0
2022-03-16 11:00:00,193.25,193.52,192.75,193.02,4634.0,185.1084,185.367,184.6294,184.8881,4634.0
2022-03-16 11:05:00,193.34,193.65,192.15,192.67,5664.0,185.1946,185.4915,184.0547,184.5528,5664.0
2022-03-16 11:10:00,192.58,193.53,192.58,192.93,1925.0,184.4666,185.3766,184.4666,184.8018,1925.0
2022-03-16 11:15:00,192.88,193.41,192.11,192.46,4414.0,184.754,185.2616,184.0164,184.3517,4414.0
2022-03-16 11:20:00,192.54,192.73,192.41,192.73,2958.0,184.4283,184.6103,184.3038,184.6103,2958.0
2022-03-16 11:25:00,192.81,192.91,192.39,192.78,6847.0,184.6869,184.7827,184.2846,184.6582,6847.0
2022-03-16 11:30:00,192.83,193.32,192.83,192.98,2871.0,184.7061,185.1754,184.7061,184.8497,2871.0
2022-03-16 11:35:00,193.26,193.26,192.28,192.61,4851.0,185.1179,185.1179,184.1792,184.4953,4851.0
2022-03-16 11:40:00,192.56,193.11,192.16,193.11,3316.0,184.4474,184.9743,184.0643,184.9743,3316.0
2022-03-16 11:45:00,192.98,193.1,192.73,192.91,4500.0,184.8497,184.9647,184.6103,184.7827,4500.0
2022-03-16 11:50:00,192.96,193.7,192.96,193.47,1900.0,184.8306,185.5394,184.8306,185.3191,1900.0
2022-03-16 11:55:00,193.39,193.49,193.26,193.34,753.0,185.2425,185.3383,185.1179,185.1946,753.0
2022-03-16 12:00:00,193.25,193.7,193.25,193.54,3655.0,185.1084,185.5394,185.1084,185.3862,3655.0
2022-03-16 12:05:00,193.38,193.8,193.38,193.56,1100.0,185.2329,185.6352,185.2329,185.4053,1100.0
2022-03-16 12:10:00,193.5,193.6,193.41,193.41,791.0,185.3478,185.4436,185.2616,185.2616,791.0
2022-03-16 12:15:00,193.61,193.61,193.02,193.1,5051.0,185.4532,185.4532,184.8881,184.9647,5051.0
2022-03-16 12:20:00,193.16,193.4,192.86,193.01,3604.0,185.0222,185.252,184.7348,184.8785,3604.0
2022-03-16 12:25:00,192.93,193.12,192.74,192.78,4439.0,184.8018,184.9838,184.6199,184.6582,4439.0
2022-03-16 12:30:00,192.78,192.88,192.52,192.75,3754.0,184.6582,184.754,184.4091,184.6294,3754.0
2022-03-16 12:35:00,192.53,192.67,192.38,192.38,819.0,184.4187,184.5528,184.275,184.275,819.0
2022-03-16 12:40:00,192.06,192.34,192.0,192.21,580.0,183.9685,184.2367,183.911,184.1122,580.0
2022-03-16 12:45:00,191.98,191.98,191.32,191.47,1900.0,183.8919,183.8919,183.2597,183.4034,1900.0
2022-03-16 12:50:00,191.2,191.3,190.69,191.05,12669.0,183.1447,183.2405,182.6562,183.0011,12669.0
2022-03-16 12:55:00,191.25,191.6,191.07,191.6,400.0,183.1926,183.5279,183.0202,183.5279,400.0
2022-03-16 13:00:00,191.79,191.86,191.51,191.86,2600.0,183.7099,183.7769,183.4417,183.7769,2600.0
2022-03-16 13:05:00,191.73,191.84,190.59,190.7,3997.0,183.6524,183.7578,182.5604,182.6658,3997.0
2022-03-16 13:10:00,190.71,190.85,190.4,190.41,1892.0,182.6754,182.8095,182.3784,182.388,1892.0
2022-03-16 13:15:00,190.32,190.39,189.87,189.87,7217.0,182.3018,182.3689,181.8708,181.8708,7217.0
2022-03-16 13:20:00,189.89,190.19,189.65,189.98,6332.0,181.8899,182.1773,181.66,181.9761,6332.0
2022-03-16 13:25:00,189.97,190.35,189.97,190.1,4474.0,181.9666,182.3305,181.9666,182.0911,4474.0
2022-03-16 13:30:00,190.07,190.71,189.97,190.55,4487.0,182.0623,182.6754,181.9666,182.5221,4487.0
2022-03-16 13:35:00,190.6,190.84,190.53,190.58,1239.0,182.57,182.7999,182.503,182.5509,1239.0
2022-03-16 13:40:00,190.46,190.46,190.2,190.34,2101.0,182.4359,182.4359,182.1869,182.321,2101.0
2022-03-16 13:45:00,190.34,190.72,190.34,190.63,2335.0,182.321,182.685,182.321,182.5987,2335.0
2022-03-16 13:50:00,190.67,190.73,190.49,190.73,970.0,182.6371,182.6945,182.4646,182.6945,970.0
2022-03-16 13:55:00,190.69,190.81,190.64,190.77,1804.0,182.6562,182.7712,182.6083,182.7329,1804.0
2022-03-16 14:00:00,190.65,190.65,189.16,189.23,4909.0,182.6179,182.6179,181.1907,181.2577,4909.0
2022-03-16 14:05:00,188.83,189.25,188.2,188.2,5411.0,180.8746,181.2769,180.2711,180.2711,5411.0
2022-03-16 14:10:00,188.03,188.42,187.17,187.17,5986.0,180.1083,180.4819,179.2845,179.2845,5986.0
2022-03-16 14:15:00,187.12,188.81,187.12,188.71,4392.0,179.2366,180.8554,179.2366,180.7596,4392.0
2022-03-16 14:20:00,188.58,188.89,187.52,187.52,1628.0,180.6351,180.9321,179.6198,179.6198,1628.0
2022-03-16 14:25:00,187.53,187.54,187.0,187.21,2016.0,179.6294,179.6389,179.1217,179.3228,2016.0
2022-03-16 14:30:00,186.75,186.85,185.76,186.11,4278.0,178.8822,178.978,177.9339,178.2692,4278.0
2022-03-16 14:35:00,186.37,188.24,186.2,188.24,3866.0,178.5182,180.3094,178.3554,180.3094,3866.0
2022-03-16 14:40:00,188.08,189.2,187.57,188.84,3676.0,180.1562,181.229,179.6677,180.8842,3676.0
2022-03-16 14:45:00,189.16,189.92,188.83,189.47,3053.0,181.1907,181.9187,180.8746,181.4876,3053.0
2022-03-16 14:50:00,189.31,190.26,188.63,190.26,3773.0,181.3344,182.2443,180.683,182.2443,3773.0
2022-03-16 14:55:00,190.05,190.24,189.35,189.63,3557.0,182.0432,182.2252,181.3727,181.6409,3557.0
2022-03-16 15:00:00,189.23,189.99,188.97,189.99,2287.0,181.2577,181.9857,181.0087,181.9857,2287.0
2022-03-16 15:05:00,190.01,190.28,188.96,189.28,4165.0,182.0049,182.2635,180.9991,181.3056,4165.0
2022-03-16 15:10:00,189.16,189.54,188.88,189.44,3528.0,181.1907,181.5547,180.9225,181.4589,3528.0
2022-03-16 15:15:00,189.57,189.87,189.0,189.72,4392.0,181.5834,181.8708,181.0374,181.7271,4392.0
2022-03-16 15:20:00,189.75,190.35,189.68,189.84,5488.0,181.7558,182.3305,181.6888,181.842,5488.0
2022-03-16 15:25:00,190.0,190.06,189.72,189.8,3352.0,181.9953,182.0528,181.7271,181.8037,3352.0
2022-03-16 15:30:00,189.97,189.97,188.96,189.31,5399.0,181.9666,181.9666,180.9991,181.3344,5399.0
2022-03-16 15:35:00,189.21,189.5,189.1,189.5,3993.0,181.2386,181.5164,181.1332,181.5164,3993.0
2022-03-16 15:40:00,189.48,189.79,189.18,189.61,7757.0,181.4972,181.7941,181.2098,181.6217,7757.0
2022-03-16 15:45:00,189.49,190.28,189.3,190.24,9825.0,181.5068,182.2635,181.3248,182.2252,9825.0
2022-03-16 15:50:00,190.23,190.72,189.75,190.49,11628.0,182.2156,182.685,181.7558,182.4646,11628.0
2022-03-16 15:55:00,190.56,191.55,190.37,191.55,34831.0,182.5317,183.48,182.3497,183.48,34831.0
2022-03-17 09:30:00,187.84,190.32,187.84,190.23,19341.0,180.2882,182.6685,180.2882,182.5821,19341.0
2022-03-17 09:35:00,189.98,190.75,189.28,190.75,6719.0,182.3422,183.0812,181.6703,183.0812,6719.0
2022-03-17 09:40:00,191.56,192.39,191.15,192.39,5185.0,183.8587,184.6553,183.4651,184.6553,5185.0
2022-03-17 09:45:00,192.67,193.64,192.55,192.98,8142.0,184.924,185.855,184.8089,185.2216,8142.0
2022-03-17 09:50:00,193.08,193.82,193.08,193.79,7907.0,185.3175,186.0278,185.3175,185.999,7907.0
2022-03-17 09:55:00,193.36,194.8,193.17,194.72,7415.0,185.5863,186.9684,185.4039,186.8916,7415.0
2022-03-17 10:00:00,194.84,194.84,193.62,193.87,1777.0,187.0068,187.0068,185.8358,186.0758,1777.0
2022-03-17 10:05:00,194.09,194.28,193.75,193.79,3403.0,186.2869,186.4693,185.9606,185.999,3403.0
2022-03-17 10:10:00,193.54,193.76,193.0,193.03,14149.0,185.7591,185.9702,185.2408,185.2696,14149.0
2022-03-17 10:15:00,193.18,193.34,192.89,192.97,1700.0,185.4135,185.5671,185.1352,185.212,1700.0
2022-03-17 10:20:00,192.82,193.76,192.82,193.5,3334.0,185.068,185.9702,185.068,185.7207,3334.0
2022-03-17 10:25:00,193.49,193.72,193.22,193.65,2083.0,185.7111,185.9318,185.4519,185.8646,2083.0
2022-03-17 10:30:00,193.76,194.12,193.25,193.91,7538.0,185.9702,186.3157,185.4807,186.1142,7538.0
2022-03-17 10:35:00,193.88,193.88,192.75,192.94,1400.0,186.0854,186.0854,185.0008,185.1832,1400.0
2022-03-17 10:40:00,193.07,193.2,191.81,192.14,3646.0,185.308,185.4327,184.0986,184.4153,3646.0
2022-03-17 10:45:00,192.09,192.57,191.87,192.19,3716.0,184.3674,184.8281,184.1562,184.4633,3716.0
2022-03-17 10:50:00,192.31,192.32,191.83,191.87,2628.0,184.5785,184.5881,184.1178,184.1562,2628.0
2022-03-17 10:55:00,191.99,192.43,191.99,192.4,500.0,184.2714,184.6937,184.2714,184.6649,500.0
2022-03-17 11:00:00,192.3,192.8,191.95,192.39,2010.0,184.5689,185.0488,184.233,184.6553,2010.0
2022-03-17 11:05:00,192.4,193.0,192.23,192.87,3063.0,184.6649,185.2408,184.5017,185.116,3063.0
2022-03-17 11:10:00,193.15,193.15,192.43,192.43,4035.0,185.3847,185.3847,184.6937,184.6937,4035.0
2022-03-17 11:15:00,192.6,193.27,192.6,193.13,1347.0,184.8568,185.4999,184.8568,185.3655,1347.0
2022-03-17 11:20:00,193.29,193.67,192.97,193.67,2397.0,185.5191,185.8838,185.212,185.8838,2397.0
2022-03-17 11:25:00,193.82,193.88,193.35,193.5,1812.0,186.0278,186.0854,185.5767,185.7207,1812.0
2022-03-17 11:30:00,193.33,193.89,193.33,193.5,2395.0,185.5575,186.095,185.5575,185.7207,2395.0
2022-03-17 11:35:00,193.35,193.79,193.25,193.73,1625.0,185.5767,185.999,185.4807,185.9414,1625.0
2022-03-17 11:40:00,193.72,193.72,193.28,193.28,1001.0,185.9318,185.9318,185.5095,185.5095,1001.0
2022-03-17 11:45:00,193.14,193.15,192.42,192.44,2149.0,185.3751,185.3847,184.6841,184.7033,2149.0
2022-03-17 11:50:00,192.45,193.33,192.44,193.33,1236.0,184.7129,185.5575,184.7033,185.5575,1236.0
2022-03-17 11:55:00,193.33,193.36,192.83,192.83,1000.0,185.5575,185.5863,185.0776,185.0776,1000.0
2022-03-17 12:00:00,192.98,193.05,192.8,192.93,2918.0,185.2216,185.2888,185.0488,185.1736,2918.0
2022-03-17 12:05:00,193.08,193.41,193.07,193.41,1218.0,185.3175,185.6343,185.308,185.6343,1218.0
2022-03-17 12:10:00,193.29,193.29,193.06,193.11,1000.0,185.5191,185.5191,185.2984,185.3463,1000.0
2022-03-17 12:15:00,192.9,192.9,192.76,192.77,850.0,185.1448,185.1448,185.0104,185.02,850.0
2022-03-17 12:20:00,193.03,193.43,193.03,193.12,2090.0,185.2696,185.6535,185.2696,185.3559,2090.0
2022-03-17 12:25:00,193.06,193.09,192.48,193.02,1869.0,185.2984,185.3271,184.7417,185.26,1869.0
2022-03-17 12:30:00,193.1,193.12,192.68,192.93,3185.0,185.3367,185.3559,184.9336,185.1736,3185.0
2022-03-17 12:35:00,192.99,193.13,192.73,192.95,1416.0,185.2312,185.3655,184.9816,185.1928,1416.0
2022-03-17 12:40:00,192.99,193.3,192.78,193.3,3068.0,185.2312,185.5287,185.0296,185.5287,3068.0
2022-03-17 12:45:00,193.2,193.85,193.09,193.82,8281.0,185.4327,186.0566,185.3271,186.0278,8281.0
2022-03-17 12:50:00,193.98,194.27,193.55,193.59,1653.0,186.1814,186.4597,185.7687,185.807,1653.0
2022-03-17 12:55:00,193.53,193.82,193.51,193.74,1001.0,185.7495,186.0278,185.7303,185.951,1001.0
2022-03-17 13:00:00,193.87,193.88,193.38,193.5,1826.0,186.0758,186.0854,185.6055,185.7207,1826.0
2022-03-17 13:05:00,193.69,193.72,193.54,193.57,1400.0,185.903,185.9318,185.7591,185.7879,1400.0
2022-03-17 13:10:00,193.41,193.77,193.32,193.34,2200.0,185.6343,185.9798,185.5479,185.5671,2200.0
2022-03-17 13:15:00,193.29,193.86,193.29,193.63,1800.0,185.5191,186.0662,185.5191,185.8454,1800.0
2022-03-17 13:20:00,193.77,194.05,193.77,194.05,1208.0,185.9798,186.2486,185.9798,186.2486,1208.0
2022-03-17 13:25:00,194.06,194.68,194.06,194.68,3461.0,186.2582,186.8532,186.2582,186.8532,3461.0
2022-03-17 13:30:00,194.35,195.0,194.25,194.6,6905.0,186.5365,187.1604,186.4405,186.7764,6905.0
2022-03-17 13:35:00,194.93,194.99,194.62,194.68,1708.0,187.0932,187.1508,186.7956,186.8532,1708.0
2022-03-17 13:40:00,194.9,195.0,194.87,194.93,1700.0,187.0644,187.1604,187.0356,187.0932,1700.0
2022-03-17 13:45:00,194.9,195.21,194.74,195.21,4884.0,187.0644,187.3619,186.9108,187.3619,4884.0
2022-03-17 13:50:00,195.36,195.7,195.36,195.7,4820.0,187.5059,187.8322,187.5059,187.8322,4820.0
2022-03-17 13:55:00,195.74,195.74,195.45,195.6,5211.0,187.8706,187.8706,187.5923,187.7362,5211.0
2022-03-17 14:00:00,195.42,195.53,195.11,195.38,2608.0,187.5635,187.6691,187.2659,187.5251,2608.0
2022-03-17 14:05:00,195.28,195.72,195.2,195.72,2258.0,187.4291,187.8514,187.3523,187.8514,2258.0
2022-03-17 14:10:00,195.59,195.59,195.25,195.33,3450.0,187.7266,187.7266,187.4003,187.4771,3450.0
2022-03-17 14:15:00,195.36,195.56,195.33,195.48,2376.0,187.5059,187.6978,187.4771,187.6211,2376.0
2022-03-17 14:20:00,195.71,195.74,195.3,195.3,1493.0,187.8418,187.8706,187.4483,187.4483,1493.0
2022-03-17 14:25:00,195.33,195.37,194.84,194.99,4687.0,187.4771,187.5155,187.0068,187.1508,4687.0
2022-03-17 14:30:00,195.18,195.75,195.18,195.75,2101.0,187.3331,187.8802,187.3331,187.8802,2101.0
2022-03-17 14:35:00,195.83,195.83,195.54,195.56,2533.0,187.957,187.957,187.6786,187.6978,2533.0
2022-03-17 14:40:00,195.58,195.88,195.4,195.88,1290.0,187.717,188.005,187.5443,188.005,1290.0
2022-03-17 14:45:00,195.9,196.0,195.63,195.98,5424.0,188.0242,188.1202,187.765,188.101,5424.0
2022-03-17 14:50:00,195.96,196.09,195.81,195.92,3848.0,188.0818,188.2065,187.9378,188.0434,3848.0
2022-03-17 14:55:00,196.01,196.1,195.88,195.99,2749.0,188.1298,188.2161,188.005,188.1106,2749.0
2022-03-17 15:00:00,195.88,196.06,195.74,196.02,3342.0,188.005,188.1777,187.8706,188.1394,3342.0
2022-03-17 15:05:00,195.88,195.88,195.25,195.31,3115.0,188.005,188.005,187.4003,187.4579,3115.0
2022-03-17 15:10:00,195.38,195.38,195.04,195.15,3900.0,187.5251,187.5251,187.1988,187.3043,3900.0
2022-03-17 15:15:00,195.07,195.4,195.05,195.4,1124.0,187.2275,187.5443,187.2083,187.5443,1124.0
2022-03-17 15:20:00,195.27,195.34,195.04,195.07,2600.0,187.4195,187.4867,187.1988,187.2275,2600.0
2022-03-17 15:25:00,195.15,195.53,195.15,195.48,2774.0,187.3043,187.6691,187.3043,187.6211,2774.0
2022-03-17 15:30:00,195.56,195.64,195.5,195.54,1740.0,187.6978,187.7746,187.6403,187.6786,1740.0
2022-03-17 15:35:00,195.62,195.76,195.41,195.64,5915.0,187.7554,187.8898,187.5539,187.7746,5915.0
2022-03-17 15:40:00,195.78,196.06,195.73,195.89,4859.0,187.909,188.1777,187.861,188.0146,4859.0
2022-03-17 15:45:00,195.85,196.13,195.82,196.02,12863.0,187.9762,188.2449,187.9474,188.1394,12863.0
2022-03-17 15:50:00,195.9,196.36,195.78,196.23,13739.0,188.0242,188.4657,187.909,188.3409,13739.0
2022-03-17 15:55:00,196.25,196.6,196.01,196.52,37904.0,188.3601,188.696,188.1298,188.6193,37904.0
2022-03-18 09:30:00,196.65,196.72,194.65,194.7,190504.0,188.744,188.8112,186.8244,186.8724,190504.0
2022-03-18 09:35:00,194.66,196.15,194.65,195.64,3144.0,186.834,188.2641,186.8244,187.7746,3144.0
2022-03-18 09:40:00,195.7,197.19,195.67,197.19,6075.0,187.8322,189.2623,187.8034,189.2623,6075.0
2022-03-18 09:45:00,197.02,197.1,196.52,197.03,1522.0,189.0991,189.1759,188.6193,189.1087,1522.0
2022-03-18 09:50:00,197.31,197.49,195.55,196.0,5864.0,189.3775,189.5503,187.6882,188.1202,5864.0
2022-03-18 09:55:00,196.04,196.96,196.03,196.57,2658.0,188.1585,189.0416,188.149,188.6672,2658.0
2022-03-18 10:00:00,196.68,198.52,196.33,198.52,7051.0,188.7728,190.5388,188.4369,190.5388,7051.0
2022-03-18 10:05:00,198.13,198.51,197.73,198.18,4184.0,190.1645,190.5292,189.7806,190.2125,4184.0
2022-03-18 10:10:00,197.92,198.88,197.89,198.88,7327.0,189.963,190.8844,189.9342,190.8844,7327.0
2022-03-18 10:15:00,198.59,198.99,197.33,198.42,7172.0,190.606,190.9899,189.3967,190.4429,7172.0
2022-03-18 10:20:00,198.12,198.33,197.12,198.08,3241.0,190.1549,190.3565,189.1951,190.1165,3241.0
2022-03-18 10:25:00,198.14,198.27,197.98,197.98,1534.0,190.1741,190.2989,190.0206,190.0206,1534.0
2022-03-18 10:30:00,197.85,197.85,196.49,196.7,4195.0,189.8958,189.8958,188.5905,188.792,4195.0
2022-03-18 10:35:00,196.28,196.62,194.99,195.35,14942.0,188.3889,188.7152,187.1508,187.4963,14942.0
2022-03-18 10:40:00,195.27,196.1,195.27,196.09,1991.0,187.4195,188.2161,187.4195,188.2065,1991.0
2022-03-18 10:45:00,196.37,196.37,195.75,195.75,2457.0,188.4753,188.4753,187.8802,187.8802,2457.0
2022-03-18 10:50:00,195.57,196.14,195.43,195.87,702.0,187.7074,188.2545,187.5731,187.9954,702.0
2022-03-18 10:55:00,196.08,196.3,196.0,196.0,1100.0,188.1969,188.4081,188.1202,188.1202,1100.0
2022-03-18 11:00:00,196.13,196.51,195.93,196.27,9381.0,188.2449,188.6097,188.053,188.3793,9381.0
2022-03-18 11:05:00,196.34,196.7,196.16,196.5,2890.0,188.4465,188.792,188.2737,188.6001,2890.0
2022-03-18 11:10:00,196.7,196.73,196.16,196.38,3045.0,188.792,188.8208,188.2737,188.4849,3045.0
2022-03-18 11:15:00,196.08,196.08,195.41,195.73,1702.0,188.1969,188.1969,187.5539,187.861,1702.0
2022-03-18 11:20:00,195.58,195.58,195.02,195.14,2048.0,187.717,187.717,187.1796,187.2947,2048.0
2022-03-18 11:25:00,194.92,195.17,194.74,195.05,1646.0,187.0836,187.3235,186.9108,187.2083,1646.0
2022-03-18 11:30:00,195.15,195.8,195.15,195.8,1533.0,187.3043,187.9282,187.3043,187.9282,1533.0
2022-03-18 11:35:00,195.77,196.58,195.61,196.0,2765.0,187.8994,188.6768,187.7458,188.1202,2765.0
2022-03-18 11:40:00,195.61,195.81,195.57,195.65,601.0,187.7458,187.9378,187.7074,187.7842,601.0
2022-03-18 11:45:00,195.71,195.71,195.21,195.4,1436.0,187.8418,187.8418,187.3619,187.5443,1436.0
2022-03-18 11:50:00,195.4,195.96,195.37,195.37,2413.0,187.5443,188.0818,187.5155,187.5155,2413.0
2022-03-18 11:55:00,195.2,195.55,195.2,195.55,600.0,187.3523,187.6882,187.3523,187.6882,600.0
2022-03-18 12:00:00,195.5,195.76,195.4,195.4,329.0,187.6403,187.8898,187.5443,187.5443,329.0
2022-03-18 12:05:00,195.91,195.96,195.74,195.96,725.0,188.0338,188.0818,187.8706,188.0818,725.0
2022-03-18 12:10:00,195.82,196.41,195.82,196.34,1284.0,187.9474,188.5137,187.9474,188.4465,1284.0
2022-03-18 12:15:00,196.52,196.77,196.1,196.77,1647.0,188.6193,188.8592,188.2161,188.8592,1647.0
2022-03-18 12:20:00,196.65,196.87,196.44,196.73,1605.0,188.744,188.9552,188.5425,188.8208,1605.0
2022-03-18 12:25:00,196.92,197.31,196.87,197.31,963.0,189.0032,189.3775,188.9552,189.3775,963.0
2022-03-18 12:30:00,197.17,198.5,197.17,198.5,4350.0,189.2431,190.5196,189.2431,190.5196,4350.0
2022-03-18 12:35:00,198.55,198.79,198.53,198.79,2951.0,190.5676,190.798,190.5484,190.798,2951.0
2022-03-18 12:40:00,198.84,199.07,198.74,198.86,2087.0,190.846,191.0667,190.75,190.8652,2087.0
2022-03-18 12:45:00,198.93,198.94,198.58,198.71,4577.0,190.9324,190.942,190.5964,190.7212,4577.0
2022-03-18 12:50:00,198.75,198.9,198.4,198.48,4031.0,190.7596,190.9036,190.4237,190.5005,4031.0
2022-03-18 12:55:00,198.53,198.71,198.49,198.5,815.0,190.5484,190.7212,190.5101,190.5196,815.0
2022-03-18 13:00:00,198.59,198.82,198.26,198.26,1974.0,190.606,190.8268,190.2893,190.2893,1974.0
2022-03-18 13:05:00,198.06,198.5,198.06,198.28,2215.0,190.0973,190.5196,190.0973,190.3085,2215.0
2022-03-18 13:10:00,198.28,198.28,198.17,198.23,700.0,190.3085,190.3085,190.2029,190.2605,700.0
2022-03-18 13:15:00,198.19,198.21,197.58,197.58,1787.0,190.2221,190.2413,189.6366,189.6366,1787.0
2022-03-18 13:20:00,197.44,197.5,197.29,197.43,2218.0,189.5023,189.5599,189.3583,189.4927,2218.0
2022-03-18 13:25:00,197.55,197.77,197.47,197.77,1016.0,189.6078,189.819,189.5311,189.819,1016.0
2022-03-18 13:30:00,197.65,197.79,197.57,197.79,2528.0,189.7038,189.8382,189.627,189.8382,2528.0
2022-03-18 13:35:00,197.8,197.8,197.59,197.59,1010.0,189.8478,189.8478,189.6462,189.6462,1010.0
2022-03-18 13:40:00,197.47,197.51,197.0,197.0,1350.0,189.5311,189.5694,189.08,189.08,1350.0
2022-03-18 13:45:00,197.02,197.2,197.01,197.2,2136.0,189.0991,189.2719,189.0896,189.2719,2136.0
2022-03-18 13:50:00,197.35,197.35,196.97,196.97,716.0,189.4159,189.4159,189.0512,189.0512,716.0
2022-03-18 13:55:00,196.91,197.48,196.91,197.23,1983.0,188.9936,189.5407,188.9936,189.3007,1983.0
2022-03-18 14:00:00,197.09,197.52,197.09,197.24,2150.0,189.1663,189.579,189.1663,189.3103,2150.0
2022-03-18 14:05:00,197.23,197.26,197.08,197.08,1400.0,189.3007,189.3295,189.1567,189.1567,1400.0
2022-03-18 14:10:00,197.03,197.08,196.87,197.08,2030.0,189.1087,189.1567,188.9552,189.1567,2030.0
2022-03-18 14:15:00,197.41,197.57,197.4,197.45,951.0,189.4735,189.627,189.4639,189.5119,951.0
2022-03-18 14:20:00,197.19,197.19,197.05,197.06,709.0,189.2623,189.2623,189.1279,189.1375,709.0
2022-03-18 14:25:00,196.72,197.01,196.6,196.75,2205.0,188.8112,189.0896,188.696,188.84,2205.0
2022-03-18 14:30:00,196.71,197.17,196.71,197.17,1650.0,188.8016,189.2431,188.8016,189.2431,1650.0
2022-03-18 14:35:00,197.17,197.58,197.17,197.18,2363.0,189.2431,189.6366,189.2431,189.2527,2363.0
2022-03-18 14:40:00,197.23,197.23,196.7,196.82,2000.0,189.3007,189.3007,188.792,188.9072,2000.0
2022-03-18 14:45:00,196.93,197.03,196.89,197.0,1330.0,189.0128,189.1087,188.9744,189.08,1330.0
2022-03-18 14:50:00,197.08,197.2,196.94,196.95,1208.0,189.1567,189.2719,189.0224,189.032,1208.0
2022-03-18 14:55:00,196.79,196.79,196.46,196.46,2549.0,188.8784,188.8784,188.5617,188.5617,2549.0
2022-03-18 15:00:00,196.61,196.77,196.49,196.71,6276.0,188.7056,188.8592,188.5905,188.8016,6276.0
2022-03-18 15:05:00,196.64,196.64,196.42,196.59,6495.0,188.7344,188.7344,188.5233,188.6864,6495.0
2022-03-18 15:10:00,196.53,197.81,196.53,197.74,19186.0,188.6288,189.8574,188.6288,189.7902,19186.0
2022-03-18 15:15:00,197.58,197.71,197.22,197.29,8114.0,189.6366,189.7614,189.2911,189.3583,8114.0
2022-03-18 15:20:00,197.29,197.61,197.18,197.39,7734.0,189.3583,189.6654,189.2527,189.4543,7734.0
2022-03-18 15:25:00,197.63,197.97,197.61,197.74,3250.0,189.6846,190.011,189.6654,189.7902,3250.0
2022-03-18 15:30:00,197.89,198.42,197.86,198.32,8794.0,189.9342,190.4429,189.9054,190.3469,8794.0
2022-03-18 15:35:00,198.32,198.42,197.69,197.72,14169.0,190.3469,190.4429,189.7422,189.771,14169.0
2022-03-18 15:40:00,197.73,198.62,197.73,198.62,12858.0,189.7806,190.6348,189.7806,190.6348,12858.0
2022-03-18 15:45:00,198.64,198.92,198.17,198.36,19623.0,190.654,190.9228,190.2029,190.3853,19623.0
2022-03-18 15:50:00,198.55,198.81,198.25,198.69,23654.0,190.5676,190.8172,190.2797,190.702,23654.0
2022-03-18 15:55:00,198.69,198.69,198.13,198.24,55385.0,190.702,190.702,190.1645,190.2701,55385.0
2022-03-21 09:30:00,199.02,199.8,197.88,198.51,16522.0,191.0187,191.7674,189.9246,190.5292,16522.0
2022-03-21 09:35:00,198.22,198.22,197.0,197.77,5283.0,190.2509,190.2509,189.08,189.819,5283.0
2022-03-21 09:40:00,197.61,198.1,196.56,196.56,2936.0,189.6654,190.1357,188.6576,188.6576,2936.0
2022-03-21 09:45:00,196.84,196.99,195.6,195.96,5569.0,188.9264,189.0704,187.7362,188.0818,5569.0
2022-03-21 09:50:00,195.78,196.87,194.73,194.93,7991.0,187.909,188.9552,186.9012,187.0932,7991.0
2022-03-21 09:55:00,195.14,196.85,195.13,196.03,1305.0,187.2947,188.936,187.2851,188.149,1305.0
2022-03-21 10:00:00,196.02,196.02,194.51,194.95,13738.0,188.1394,188.1394,186.6901,187.1124,13738.0
2022-03-21 10:05:00,194.78,195.0,194.23,195.0,3956.0,186.9492,187.1604,186.4213,187.1604,3956.0
2022-03-21 10:10:00,194.96,195.11,193.84,194.58,16355.0,187.122,187.2659,186.047,186.7572,16355.0
2022-03-21 10:15:00,194.59,195.42,194.43,194.55,3384.0,186.7668,187.5635,186.6133,186.7285,3384.0
2022-03-21 10:20:00,194.38,194.39,193.86,193.91,4498.0,186.5653,186.5749,186.0662,186.1142,4498.0
2022-03-21 10:25:00,193.86,193.86,193.0,193.16,3960.0,186.0662,186.0662,185.2408,185.3943,3960.0
2022-03-21 10:30:00,193.18,193.83,193.03,193.4,15916.0,185.4135,186.0374,185.2696,185.6247,15916.0
2022-03-21 10:35:00,193.84,195.01,193.84,195.01,7749.0,186.047,187.17,186.047,187.17,7749.0
2022-03-21 10:40:00,195.24,195.46,195.02,195.15,1868.0,187.3907,187.6019,187.1796,187.3043,1868.0
2022-03-21 10:45:00,195.1,195.97,195.1,195.9,3792.0,187.2563,188.0914,187.2563,188.0242,3792.0
2022-03-21 10:50:00,196.19,196.37,195.76,196.06,2162.0,188.3025,188.4753,187.8898,188.1777,2162.0
2022-03-21 10:55:00,196.18,196.79,196.07,196.63,2517.0,188.2929,188.8784,188.1873,188.7248,2517.0
2022-03-21 11:00:00,197.06,197.9,197.06,197.33,5096.0,189.1375,189.9438,189.1375,189.3967,5096.0
2022-03-21 11:05:00,197.26,197.26,196.24,196.89,1402.0,189.3295,189.3295,188.3505,188.9744,1402.0
2022-03-21 11:10:00,196.71,197.0,196.64,196.99,4145.0,188.8016,189.08,188.7344,189.0704,4145.0
2022-03-21 11:15:00,196.99,197.75,196.82,197.62,2705.0,189.0704,189.7998,188.9072,189.675,2705.0
2022-03-21 11:20:00,197.66,198.04,197.49,197.86,4056.0,189.7134,190.0781,189.5503,189.9054,4056.0
2022-03-21 11:25:00,197.72,198.02,197.58,197.58,3952.0,189.771,190.0589,189.6366,189.6366,3952.0
2022-03-21 11:30:00,197.55,197.55,197.07,197.08,1005.0,189.6078,189.6078,189.1471,189.1567,1005.0
2022-03-21 11:35:00,197.4,197.55,197.25,197.55,1100.0,189.4639,189.6078,189.3199,189.6078,1100.0
2022-03-21 11:40:00,197.44,198.24,197.44,198.24,12760.0,189.5023,190.2701,189.5023,190.2701,12760.0
2022-03-21 11:45:00,198.3,199.09,198.3,198.73,4030.0,190.3277,191.0859,190.3277,190.7404,4030.0
2022-03-21 11:50:00,198.91,199.64,198.64,199.25,2571.0,190.9132,191.6138,190.654,191.2395,2571.0
2022-03-21 11:55:00,199.19,199.8,199.19,199.56,3156.0,191.1819,191.7674,191.1819,191.537,3156.0
2022-03-21 12:00:00,199.57,199.99,198.89,199.61,12945.0,191.5466,191.9497,190.894,191.585,12945.0
2022-03-21 12:05:00,199.68,199.76,199.32,199.59,4000.0,191.6522,191.729,191.3067,191.5658,4000.0
2022-03-21 12:10:00,199.43,199.99,199.35,199.73,5107.0,191.4123,191.9497,191.3355,191.7002,5107.0
2022-03-21 12:15:00,199.86,200.24,199.73,200.07,4968.0,191.825,192.1897,191.7002,192.0265,4968.0
2022-03-21 12:20:00,200.15,200.63,200.15,200.41,7513.0,192.1033,192.564,192.1033,192.3529,7513.0
2022-03-21 12:25:00,200.42,200.52,199.65,199.92,2559.0,192.3625,192.4584,191.6234,191.8826,2559.0
2022-03-21 12:30:00,199.67,199.67,198.4,198.59,5482.0,191.6426,191.6426,190.4237,190.606,5482.0
2022-03-21 12:35:00,198.5,198.59,198.2,198.53,4589.0,190.5196,190.606,190.2317,190.5484,4589.0
2022-03-21 12:40:00,198.75,199.57,198.55,199.57,1503.0,190.7596,191.5466,190.5676,191.5466,1503.0
2022-03-21 12:45:00,199.62,200.23,199.51,200.23,2058.0,191.5946,192.1801,191.489,192.1801,2058.0
2022-03-21 12:50:00,200.09,200.19,198.6,198.6,4358.0,192.0457,192.1417,190.6156,190.6156,4358.0
2022-03-21 12:55:00,198.63,199.02,198.0,198.28,2702.0,190.6444,191.0187,190.0397,190.3085,2702.0
2022-03-21 13:00:00,198.0,198.23,197.69,197.79,5893.0,190.0397,190.2605,189.7422,189.8382,5893.0
2022-03-21 13:05:00,197.6,198.16,197.48,197.74,3123.0,189.6558,190.1933,189.5407,189.7902,3123.0
2022-03-21 13:10:00,197.8,197.8,197.1,197.1,3380.0,189.8478,189.8478,189.1759,189.1759,3380.0
2022-03-21 13:15:00,197.11,197.5,196.47,196.47,6452.0,189.1855,189.5599,188.5713,188.5713,6452.0
2022-03-21 13:20:00,196.82,196.82,196.36,196.56,1420.0,188.9072,188.9072,188.4657,188.6576,1420.0
2022-03-21 13:25:00,196.54,196.85,196.3,196.65,2301.0,188.6384,188.936,188.4081,188.744,2301.0
2022-03-21 13:30:00,196.66,197.04,196.66,197.01,1200.0,188.7536,189.1183,188.7536,189.0896,1200.0
2022-03-21 13:35:00,196.87,197.38,196.54,197.38,3261.0,188.9552,189.4447,188.6384,189.4447,3261.0
2022-03-21 13:40:00,197.04,197.16,196.47,196.47,1626.0,189.1183,189.2335,188.5713,188.5713,1626.0
2022-03-21 13:45:00,196.46,197.16,196.35,197.16,800.0,188.5617,189.2335,188.4561,189.2335,800.0
2022-03-21 13:50:00,197.28,197.29,197.01,197.2,1178.0,189.3487,189.3583,189.0896,189.2719,1178.0
2022-03-21 13:55:00,197.24,197.64,197.13,197.64,2073.0,189.3103,189.6942,189.2047,189.6942,2073.0
2022-03-21 14:00:00,197.71,197.71,197.04,197.39,2019.0,189.7614,189.7614,189.1183,189.4543,2019.0
2022-03-21 14:05:00,197.26,197.62,197.07,197.49,2200.0,189.3295,189.675,189.1471,189.5503,2200.0
2022-03-21 14:10:00,197.42,197.5,197.23,197.24,1700.0,189.4831,189.5599,189.3007,189.3103,1700.0
2022-03-21 14:15:00,197.34,197.37,197.06,197.27,2604.0,189.4063,189.4351,189.1375,189.3391,2604.0
2022-03-21 14:20:00,197.56,198.45,197.55,198.1,2790.0,189.6174,190.4717,189.6078,190.1357,2790.0
2022-03-21 14:25:00,198.15,198.47,198.04,198.47,1936.0,190.1837,190.4909,190.0781,190.4909,1936.0
2022-03-21 14:30:00,198.27,198.35,197.94,197.94,2886.0,190.2989,190.3757,189.9822,189.9822,2886.0
2022-03-21 14:35:00,197.89,198.21,197.79,198.14,1191.0,189.9342,190.2413,189.8382,190.1741,1191.0
2022-03-21 14:40:00,198.12,198.69,198.03,198.44,4881.0,190.1549,190.702,190.0685,190.4621,4881.0
2022-03-21 14:45:00,198.74,199.0,198.18,198.33,2201.0,190.75,190.9995,190.2125,190.3565,2201.0
2022-03-21 14:50:00,198.41,198.56,198.15,198.15,1540.0,190.4333,190.5772,190.1837,190.1837,1540.0
2022-03-21 14:55:00,197.93,198.01,197.41,197.41,1520.0,189.9726,190.0493,189.4735,189.4735,1520.0
2022-03-21 15:00:00,197.33,197.5,197.27,197.42,2894.0,189.3967,189.5599,189.3391,189.4831,2894.0
2022-03-21 15:05:00,197.31,197.77,197.26,197.74,2932.0,189.3775,189.819,189.3295,189.7902,2932.0
2022-03-21 15:10:00,197.79,198.17,197.79,198.03,2864.0,189.8382,190.2029,189.8382,190.0685,2864.0
2022-03-21 15:15:00,198.3,198.54,198.06,198.06,4996.0,190.3277,190.558,190.0973,190.0973,4996.0
2022-03-21 15:20:00,197.99,198.16,197.83,198.0,3527.0,190.0302,190.1933,189.8766,190.0397,3527.0
2022-03-21 15:25:00,198.23,198.32,198.15,198.31,2936.0,190.2605,190.3469,190.1837,190.3373,2936.0
2022-03-21 15:30:00,198.47,198.65,198.19,198.4,5203.0,190.4909,190.6636,190.2221,190.4237,5203.0
2022-03-21 15:35:00,198.23,198.45,198.09,198.11,3407.0,190.2605,190.4717,190.1261,190.1453,3407.0
2022-03-21 15:40:00,198.06,198.27,197.81,197.88,7157.0,190.0973,190.2989,189.8574,189.9246,7157.0
2022-03-21 15:45:00,197.9,197.93,197.24,197.24,6862.0,189.9438,189.9726,189.3103,189.3103,6862.0
2022-03-21 15:50:00,197.26,198.38,197.21,198.25,11682.0,189.3295,190.4045,189.2815,190.2797,11682.0
2022-03-21 15:55:00,198.28,198.87,198.18,198.5,36758.0,190.3085,190.8748,190.2125,190.5196,36758.0
2022-03-22 09:30:00,198.98,199.8,197.91,198.06,19237.0,190.9804,191.7674,189.9534,190.0973,19237.0
2022-03-22 09:35:00,198.38,200.95,198.36,200.95,3327.0,190.4045,192.8712,190.3853,192.8712,3327.0
2022-03-22 09:40:00,200.41,201.5,200.12,201.31,4250.0,192.3529,193.399,192.0745,193.2167,4250.0
2022-03-22 09:45:00,200.68,200.98,199.52,200.77,3133.0,192.612,192.8999,191.4986,192.6984,3133.0
2022-03-22 09:50:00,201.01,201.84,200.49,201.84,5362.0,192.9287,193.7254,192.4296,193.7254,5362.0
2022-03-22 09:55:00,201.84,202.52,201.06,201.94,4580.0,193.7254,194.378,192.9767,193.8213,4580.0
2022-03-22 10:00:00,202.21,203.67,202.21,203.64,7572.0,194.0805,195.4818,194.0805,195.453,7572.0
2022-03-22 10:05:00,203.74,203.91,202.44,203.91,7632.0,195.549,195.7121,194.3012,195.7121,7632.0
2022-03-22 10:10:00,203.49,204.43,203.35,204.31,4147.0,195.309,196.2112,195.1747,196.0961,4147.0
2022-03-22 10:15:00,204.02,204.29,203.55,204.29,2211.0,195.8177,196.0769,195.3666,196.0769,2211.0
2022-03-22 10:20:00,204.07,204.9,204.05,204.31,3851.0,195.8657,196.6623,195.8465,196.0961,3851.0
2022-03-22 10:25:00,204.45,204.56,204.2,204.45,3903.0,196.2304,196.336,195.9905,196.2304,3903.0
2022-03-22 10:30:00,204.46,204.82,204.38,204.45,3657.0,196.24,196.5856,196.1633,196.2304,3657.0
2022-03-22 10:35:00,204.5,204.75,204.0,204.74,2769.0,196.2784,196.5184,195.7985,196.5088,2769.0
2022-03-22 10:40:00,204.87,205.89,204.87,205.53,6393.0,196.6336,197.6125,196.6336,197.267,6393.0
2022-03-22 10:45:00,205.36,206.29,205.34,206.06,8441.0,197.1039,197.9965,197.0847,197.7757,8441.0
2022-03-22 10:50:00,206.0,206.2,205.63,206.2,4018.0,197.7181,197.9101,197.363,197.9101,4018.0
2022-03-22 10:55:00,205.99,205.99,204.98,205.36,1623.0,197.7085,197.7085,196.7391,197.1039,1623.0
2022-03-22 11:00:00,205.69,205.69,204.46,204.91,3807.0,197.4206,197.4206,196.24,196.6719,3807.0
2022-03-22 11:05:00,204.78,205.49,204.54,205.49,2281.0,196.5472,197.2286,196.3168,197.2286,2281.0
2022-03-22 11:10:00,205.5,206.32,205.17,205.96,11235.0,197.2382,198.0253,196.9215,197.6797,11235.0
2022-03-22 11:15:00,205.82,205.98,204.84,205.18,5005.0,197.5454,197.6989,196.6048,196.9311,5005.0
2022-03-22 11:20:00,204.99,205.5,204.99,205.36,1962.0,196.7487,197.2382,196.7487,197.1039,1962.0
2022-03-22 11:25:00,205.45,205.62,204.92,205.04,3092.0,197.1902,197.3534,196.6815,196.7967,3092.0
2022-03-22 11:30:00,204.96,205.12,204.65,205.12,7416.0,196.7199,196.8735,196.4224,196.8735,7416.0
2022-03-22 11:35:00,205.24,205.86,205.24,205.74,6573.0,196.9887,197.5838,196.9887,197.4686,6573.0
2022-03-22 11:40:00,205.75,206.35,205.54,205.76,5623.0,197.4782,198.0541,197.2766,197.4878,5623.0
2022-03-22 11:45:00,205.64,206.34,205.64,205.85,4096.0,197.3726,198.0445,197.3726,197.5742,4096.0
2022-03-22 11:50:00,205.87,206.11,205.22,205.4,2819.0,197.5933,197.8237,196.9695,197.1422,2819.0
2022-03-22 11:55:00,205.3,205.3,204.87,205.19,2160.0,197.0463,197.0463,196.6336,196.9407,2160.0
2022-03-22 12:00:00,205.07,205.2,204.7,205.1,7364.0,196.8255,196.9503,196.4704,196.8543,7364.0
2022-03-22 12:05:00,205.32,205.47,204.96,204.98,3307.0,197.0655,197.2094,196.7199,196.7391,3307.0
2022-03-22 12:10:00,205.0,205.07,204.73,204.96,2300.0,196.7583,196.8255,196.4992,196.7199,2300.0
2022-03-22 12:15:00,204.63,204.64,204.13,204.61,2863.0,196.4032,196.4128,195.9233,196.384,2863.0
2022-03-22 12:20:00,204.36,204.61,203.97,204.2,7941.0,196.1441,196.384,195.7697,195.9905,7941.0
2022-03-22 12:25:00,204.34,204.87,204.14,204.58,5564.0,196.1249,196.6336,195.9329,196.3552,5564.0
2022-03-22 12:30:00,204.76,204.76,204.02,204.08,1000.0,196.528,196.528,195.8177,195.8753,1000.0
2022-03-22 12:35:00,204.28,204.6,204.13,204.21,2475.0,196.0673,196.3744,195.9233,196.0001,2475.0
2022-03-22 12:40:00,204.35,205.08,204.13,204.61,4525.0,196.1345,196.8351,195.9233,196.384,4525.0
2022-03-22 12:45:00,204.39,204.72,204.27,204.52,1500.0,196.1729,196.4896,196.0577,196.2976,1500.0
2022-03-22 12:50:00,204.86,205.06,204.83,204.98,2179.0,196.624,196.8159,196.5952,196.7391,2179.0
2022-03-22 12:55:00,204.68,205.03,204.68,205.03,2745.0,196.4512,196.7871,196.4512,196.7871,2745.0
2022-03-22 13:00:00,205.02,205.25,204.86,204.89,1962.0,196.7775,196.9983,196.624,196.6527,1962.0
2022-03-22 13:05:00,205.07,205.07,204.79,204.8,600.0,196.8255,196.8255,196.5568,196.5664,600.0
2022-03-22 13:10:00,204.6,204.89,204.31,204.71,2550.0,196.3744,196.6527,196.0961,196.48,2550.0
2022-03-22 13:15:00,204.83,204.93,204.45,204.45,1701.0,196.5952,196.6911,196.2304,196.2304,1701.0
2022-03-22 13:20:00,204.1,204.1,203.82,203.93,1848.0,195.8945,195.8945,195.6258,195.7313,1848.0
2022-03-22 13:25:00,203.9,204.49,203.87,204.24,3200.0,195.7026,196.2688,195.6738,196.0289,3200.0
2022-03-22 13:30:00,204.39,204.85,204.38,204.85,3242.0,196.1729,196.6144,196.1633,196.6144,3242.0
2022-03-22 13:35:00,204.89,205.03,204.79,204.93,1308.0,196.6527,196.7871,196.5568,196.6911,1308.0
2022-03-22 13:40:00,204.93,205.2,204.87,205.08,6220.0,196.6911,196.9503,196.6336,196.8351,6220.0
2022-03-22 13:45:00,205.22,205.46,205.05,205.45,3640.0,196.9695,197.1998,196.8063,197.1902,3640.0
2022-03-22 13:50:00,205.49,205.89,205.4,205.89,5230.0,197.2286,197.6125,197.1422,197.6125,5230.0
2022-03-22 13:55:00,205.82,205.92,205.57,205.81,6621.0,197.5454,197.6413,197.3054,197.5358,6621.0
2022-03-22 14:00:00,205.86,205.93,205.14,205.14,6296.0,197.5838,197.6509,196.8927,196.8927,6296.0
2022-03-22 14:05:00,205.37,205.38,205.06,205.38,543.0,197.1135,197.123,196.8159,197.123,543.0
2022-03-22 14:10:00,205.38,205.52,205.25,205.25,3604.0,197.123,197.2574,196.9983,196.9983,3604.0
2022-03-22 14:15:00,205.35,205.53,205.25,205.49,2226.0,197.0943,197.267,196.9983,197.2286,2226.0
2022-03-22 14:20:00,205.55,205.67,205.19,205.19,3621.0,197.2862,197.4014,196.9407,196.9407,3621.0
2022-03-22 14:25:00,204.97,204.97,204.7,204.7,831.0,196.7295,196.7295,196.4704,196.4704,831.0
2022-03-22 14:30:00,204.94,205.4,204.5,205.4,5099.0,196.7007,197.1422,196.2784,197.1422,5099.0
2022-03-22 14:35:00,205.38,205.48,205.1,205.43,2701.0,197.123,197.219,196.8543,197.171,2701.0
2022-03-22 14:40:00,205.12,205.29,205.0,205.05,1540.0,196.8735,197.0367,196.7583,196.8063,1540.0
2022-03-22 14:45:00,204.97,205.15,204.85,205.04,2233.0,196.7295,196.9023,196.6144,196.7967,2233.0
2022-03-22 14:50:00,205.0,205.41,205.0,205.37,1886.0,196.7583,197.1518,196.7583,197.1135,1886.0
2022-03-22 14:55:00,205.5,206.06,205.5,206.0,6664.0,197.2382,197.7757,197.2382,197.7181,6664.0
2022-03-22 15:00:00,205.96,206.05,205.65,205.65,3420.0,197.6797,197.7661,197.3822,197.3822,3420.0
2022-03-22 15:05:00,205.83,206.1,205.5,205.54,6198.0,197.555,197.8141,197.2382,197.2766,6198.0
2022-03-22 15:10:00,205.59,206.15,205.58,205.8,8224.0,197.3246,197.8621,197.315,197.5262,8224.0
2022-03-22 15:15:00,205.96,206.19,205.72,205.83,18862.0,197.6797,197.9005,197.4494,197.555,18862.0
2022-03-22 15:20:00,205.83,205.89,205.14,205.66,7173.0,197.555,197.6125,196.8927,197.3918,7173.0
2022-03-22 15:25:00,205.5,205.71,205.05,205.06,5048.0,197.2382,197.4398,196.8063,196.8159,5048.0
2022-03-22 15:30:00,204.95,205.11,204.49,204.86,9414.0,196.7103,196.8639,196.2688,196.624,9414.0
2022-03-22 15:35:00,204.82,205.26,204.75,205.18,16595.0,196.5856,197.0079,196.5184,196.9311,16595.0
2022-03-22 15:40:00,205.11,205.79,205.02,205.68,11542.0,196.8639,197.5166,196.7775,197.411,11542.0
2022-03-22 15:45:00,205.7,206.18,205.53,205.97,18511.0,197.4302,197.8909,197.267,197.6893,18511.0
2022-03-22 15:50:00,205.92,206.18,205.66,205.66,29356.0,197.6413,197.8909,197.3918,197.3918,29356.0
2022-03-22 15:55:00,205.55,206.14,205.17,205.44,89659.0,197.2862,197.8525,196.9215,197.1806,89659.0
2022-03-23 09:30:00,203.21,204.23,202.66,203.94,15709.0,195.0403,196.0193,194.5124,195.7409,15709.0
2022-03-23 09:35:00,203.95,206.28,203.95,205.58,13683.0,195.7505,197.9869,195.7505,197.315,13683.0
2022-03-23 09:40:00,205.64,208.09,205.64,207.0,17014.0,197.3726,199.7241,197.3726,198.6779,17014.0
2022-03-23 09:45:00,207.21,207.33,205.17,206.12,22162.0,198.8795,198.9947,196.9215,197.8333,22162.0
2022-03-23 09:50:00,205.92,205.92,204.39,205.85,7595.0,197.6413,197.6413,196.1729,197.5742,7595.0
2022-03-23 09:55:00,205.85,206.54,205.38,205.97,7655.0,197.5742,198.2364,197.123,197.6893,7655.0
2022-03-23 10:00:00,205.95,206.96,205.5,205.51,9411.0,197.6701,198.6395,197.2382,197.2478,9411.0
2022-03-23 10:05:00,205.43,205.99,205.05,205.73,10851.0,197.171,197.7085,196.8063,197.459,10851.0
2022-03-23 10:10:00,205.94,206.9,205.54,206.6,2500.0,197.6605,198.5819,197.2766,198.294,2500.0
2022-03-23 10:15:00,206.99,207.41,206.81,207.41,1828.0,198.6683,199.0714,198.4956,199.0714,1828.0
2022-03-23 10:20:00,207.52,208.39,207.29,208.35,7837.0,199.177,200.012,198.9563,199.9736,7837.0
2022-03-23 10:25:00,208.3,208.3,207.52,208.0,4087.0,199.9257,199.9257,199.177,199.6377,4087.0
2022-03-23 10:30:00,208.06,208.63,208.06,208.28,5601.0,199.6953,200.2424,199.6953,199.9065,5601.0
2022-03-23 10:35:00,208.0,209.19,207.79,208.83,8302.0,199.6377,200.7799,199.4362,200.4343,8302.0
2022-03-23 10:40:00,208.78,209.46,208.63,208.81,7018.0,200.3864,201.039,200.2424,200.4152,7018.0
2022-03-23 10:45:00,208.53,209.05,208.0,208.9,4650.0,200.1464,200.6455,199.6377,200.5015,4650.0
2022-03-23 10:50:00,209.03,209.25,208.71,208.89,2525.0,200.6263,200.8375,200.3192,200.4919,2525.0
2022-03-23 10:55:00,209.12,209.42,209.0,209.08,8203.0,200.7127,201.0006,200.5975,200.6743,8203.0
2022-03-23 11:00:00,209.23,210.34,209.23,210.14,6486.0,200.8183,201.8836,200.8183,201.6917,6486.0
2022-03-23 11:05:00,210.1,210.95,210.1,210.52,4513.0,201.6533,202.4691,201.6533,202.0564,4513.0
2022-03-23 11:10:00,210.22,210.74,210.04,210.47,4051.0,201.7685,202.2676,201.5957,202.0084,4051.0
2022-03-23 11:15:00,210.42,210.51,209.84,210.0,11488.0,201.9604,202.0468,201.4037,201.5573,11488.0
2022-03-23 11:20:00,209.92,210.36,209.86,210.21,7184.0,201.4805,201.9028,201.4229,201.7589,7184.0
2022-03-23 11:25:00,210.21,210.35,210.0,210.18,8150.0,201.7589,201.8932,201.5573,201.7301,8150.0
2022-03-23 11:30:00,210.34,210.97,210.14,210.86,3051.0,201.8836,202.4883,201.6917,202.3827,3051.0
2022-03-23 11:35:00,210.81,212.13,210.74,211.91,9461.0,202.3347,203.6017,202.2676,203.3905,9461.0
2022-03-23 11:40:00,211.74,211.95,211.56,211.92,6327.0,203.2274,203.4289,203.0546,203.4001,6327.0
2022-03-23 11:45:00,211.98,212.22,211.74,211.82,2850.0,203.4577,203.6881,203.2274,203.3041,2850.0
2022-03-23 11:50:00,211.52,211.52,210.94,211.29,4164.0,203.0162,203.0162,202.4595,202.7954,4164.0
2022-03-23 11:55:00,211.35,211.49,210.73,210.74,2450.0,202.853,202.9874,202.258,202.2676,2450.0
2022-03-23 12:00:00,211.13,211.36,210.7,210.82,5090.0,202.6419,202.8626,202.2292,202.3443,5090.0
2022-03-23 12:05:00,211.02,211.41,210.19,210.24,6150.0,202.5363,202.9106,201.7397,201.7877,6150.0
2022-03-23 12:10:00,210.34,210.35,209.41,210.31,10485.0,201.8836,201.8932,200.991,201.8548,10485.0
2022-03-23 12:15:00,210.75,211.26,210.75,211.26,1600.0,202.2772,202.7667,202.2772,202.7667,1600.0
2022-03-23 12:20:00,211.2,211.2,210.79,210.79,560.0,202.7091,202.7091,202.3155,202.3155,560.0
2022-03-23 12:25:00,210.57,210.7,210.0,210.56,9145.0,202.1044,202.2292,201.5573,202.0948,9145.0
2022-03-23 12:30:00,210.65,211.04,210.39,210.39,2707.0,202.1812,202.5555,201.9316,201.9316,2707.0
2022-03-23 12:35:00,210.21,210.21,209.94,210.21,2448.0,201.7589,201.7589,201.4997,201.7589,2448.0
2022-03-23 12:40:00,210.09,210.09,209.54,209.54,2032.0,201.6437,201.6437,201.1158,201.1158,2032.0
2022-03-23 12:45:00,209.59,209.73,209.27,209.73,1950.0,201.1638,201.2982,200.8567,201.2982,1950.0
2022-03-23 12:50:00,209.81,210.0,209.5,210.0,1200.0,201.3749,201.5573,201.0774,201.5573,1200.0
2022-03-23 12:55:00,209.9,210.37,209.9,210.37,2200.0,201.4613,201.9124,201.4613,201.9124,2200.0
2022-03-23 13:00:00,210.5,210.72,209.41,209.44,3870.0,202.0372,202.2484,200.991,201.0198,3870.0
2022-03-23 13:05:00,209.38,209.92,209.38,209.82,3000.0,200.9622,201.4805,200.9622,201.3845,3000.0
2022-03-23 13:10:00,209.88,209.88,209.36,209.52,3535.0,201.4421,201.4421,200.943,201.0966,3535.0
2022-03-23 13:15:00,209.46,209.58,209.04,209.34,2377.0,201.039,201.1542,200.6359,200.9238,2377.0
2022-03-23 13:20:00,209.43,210.21,209.26,209.26,19334.0,201.0102,201.7589,200.8471,200.8471,19334.0
2022-03-23 13:25:00,209.25,209.25,208.52,208.53,5408.0,200.8375,200.8375,200.1368,200.1464,5408.0
2022-03-23 13:30:00,208.4,209.55,208.4,209.34,4280.0,200.0216,201.1254,200.0216,200.9238,4280.0
2022-03-23 13:35:00,209.43,209.85,209.31,209.71,5818.0,201.0102,201.4133,200.8951,201.279,5818.0
2022-03-23 13:40:00,209.7,209.73,209.01,209.01,4364.0,201.2694,201.2982,200.6071,200.6071,4364.0
2022-03-23 13:45:00,209.11,209.38,208.83,209.06,3421.0,200.7031,200.9622,200.4343,200.6551,3421.0
2022-03-23 13:50:00,208.84,209.34,208.84,209.34,2975.0,200.4439,200.9238,200.4439,200.9238,2975.0
2022-03-23 13:55:00,209.3,209.34,209.04,209.34,2181.0,200.8855,200.9238,200.6359,200.9238,2181.0
2022-03-23 14:00:00,209.07,209.29,208.85,209.2,2932.0,200.6647,200.8759,200.4535,200.7895,2932.0
2022-03-23 14:05:00,208.79,208.91,207.96,207.96,3002.0,200.396,200.5111,199.5993,199.5993,3002.0
2022-03-23 14:10:00,207.87,208.04,207.68,207.96,2505.0,199.5129,199.6761,199.3306,199.5993,2505.0
2022-03-23 14:15:00,207.95,208.43,207.72,208.43,3470.0,199.5897,200.0504,199.369,200.0504,3470.0
2022-03-23 14:20:00,208.46,208.55,208.18,208.18,2710.0,200.0792,200.1656,199.8105,199.8105,2710.0
2022-03-23 14:25:00,208.26,208.98,208.2,208.85,4500.0,199.8873,200.5783,199.8297,200.4535,4500.0
2022-03-23 14:30:00,208.81,208.83,208.63,208.73,1847.0,200.4152,200.4343,200.2424,200.3384,1847.0
2022-03-23 14:35:00,208.74,209.0,208.33,208.56,6179.0,200.348,200.5975,199.9544,200.1752,6179.0
2022-03-23 14:40:00,208.82,209.01,208.76,208.9,2989.0,200.4248,200.6071,200.3672,200.5015,2989.0
2022-03-23 14:45:00,209.08,209.47,209.08,209.4,3130.0,200.6743,201.0486,200.6743,200.9814,3130.0
2022-03-23 14:50:00,209.43,209.43,208.78,208.84,2419.0,201.0102,201.0102,200.3864,200.4439,2419.0
2022-03-23 14:55:00,208.97,208.97,208.01,208.01,2143.0,200.5687,200.5687,199.6473,199.6473,2143.0
2022-03-23 15:00:00,208.01,208.67,207.92,208.59,3510.0,199.6473,200.2808,199.5609,200.204,3510.0
2022-03-23 15:05:00,208.41,208.56,208.29,208.39,5948.0,200.0312,200.1752,199.9161,200.012,5948.0
2022-03-23 15:10:00,208.33,208.33,208.03,208.24,3518.0,199.9544,199.9544,199.6665,199.8681,3518.0
2022-03-23 15:15:00,208.2,208.79,208.17,208.43,6767.0,199.8297,200.396,199.8009,200.0504,6767.0
2022-03-23 15:20:00,208.45,209.1,208.45,209.08,5864.0,200.0696,200.6935,200.0696,200.6743,5864.0
2022-03-23 15:25:00,209.12,209.24,208.9,209.14,4300.0,200.7127,200.8279,200.5015,200.7319,4300.0
2022-03-23 15:30:00,209.14,209.57,208.96,208.96,8872.0,200.7319,201.1446,200.5591,200.5591,8872.0
2022-03-23 15:35:00,208.89,209.4,208.84,209.2,6960.0,200.4919,200.9814,200.4439,200.7895,6960.0
2022-03-23 15:40:00,209.13,209.37,208.44,209.15,6700.0,200.7223,200.9526,200.06,200.7415,6700.0
2022-03-23 15:45:00,209.19,209.36,208.57,208.64,11364.0,200.7799,200.943,200.1848,200.252,11364.0
2022-03-23 15:50:00,208.54,208.82,208.14,208.26,18683.0,200.156,200.4248,199.7721,199.8873,18683.0
2022-03-23 15:55:00,208.34,208.86,208.12,208.12,42825.0,199.964,200.4631,199.7529,199.7529,42825.0
2022-03-24 09:30:00,208.0,208.34,206.47,207.19,18595.0,199.6377,199.964,198.1692,198.8603,18595.0
2022-03-24 09:35:00,207.27,207.49,206.66,207.09,4400.0,198.9371,199.1482,198.3516,198.7643,4400.0
2022-03-24 09:40:00,207.11,210.87,206.97,210.87,11410.0,198.7835,202.3923,198.6491,202.3923,11410.0
2022-03-24 09:45:00,210.22,210.22,208.98,208.98,7174.0,201.7685,201.7685,200.5783,200.5783,7174.0
2022-03-24 09:50:00,207.91,208.69,207.66,208.14,2462.0,199.5513,200.3,199.3114,199.7721,2462.0
2022-03-24 09:55:00,208.01,208.87,207.92,207.92,6951.0,199.6473,200.4727,199.5609,199.5609,6951.0
2022-03-24 10:00:00,208.26,209.26,208.23,209.23,5291.0,199.8873,200.8471,199.8585,200.8183,5291.0
2022-03-24 10:05:00,209.24,209.42,208.44,208.45,5730.0,200.8279,201.0006,200.06,200.0696,5730.0
2022-03-24 10:10:00,208.23,208.23,207.37,207.46,3833.0,199.8585,199.8585,199.033,199.1194,3833.0
2022-03-24 10:15:00,207.26,207.39,206.59,206.94,3300.0,198.9275,199.0522,198.2844,198.6203,3300.0
2022-03-24 10:20:00,206.94,208.05,206.71,208.05,1587.0,198.6203,199.6857,198.3996,199.6857,1587.0
2022-03-24 10:25:00,208.13,208.58,207.97,207.98,1780.0,199.7625,200.1944,199.6089,199.6185,1780.0
2022-03-24 10:30:00,207.55,208.44,207.49,208.41,1100.0,199.2058,200.06,199.1482,200.0312,1100.0
2022-03-24 10:35:00,209.34,209.34,208.6,208.61,1638.0,200.9238,200.9238,200.2136,200.2232,1638.0
2022-03-24 10:40:00,208.54,208.91,208.23,208.73,2125.0,200.156,200.5111,199.8585,200.3384,2125.0
2022-03-24 10:45:00,208.96,209.77,208.93,209.77,1711.0,200.5591,201.3366,200.5303,201.3366,1711.0
2022-03-24 10:50:00,209.4,210.0,209.33,209.77,20050.0,200.9814,201.5573,200.9142,201.3366,20050.0
2022-03-24 10:55:00,209.84,209.85,209.67,209.76,1903.0,201.4037,201.4133,201.2406,201.327,1903.0
2022-03-24 11:00:00,209.91,211.12,209.91,210.87,3269.0,201.4709,202.6323,201.4709,202.3923,3269.0
2022-03-24 11:05:00,211.27,211.42,210.99,211.41,2862.0,202.7763,202.9202,202.5075,202.9106,2862.0
2022-03-24 11:10:00,211.12,212.22,211.0,211.79,3770.0,202.6323,203.6881,202.5171,203.2753,3770.0
2022-03-24 11:15:00,211.63,212.01,211.57,212.01,2008.0,203.1218,203.4865,203.0642,203.4865,2008.0
2022-03-24 11:20:00,211.8,212.24,211.8,212.24,1118.0,203.2849,203.7073,203.2849,203.7073,1118.0
2022-03-24 11:25:00,212.16,213.28,212.13,213.05,8101.0,203.6305,204.7054,203.6017,204.4847,8101.0
2022-03-24 11:30:00,213.03,213.63,213.01,213.4,6817.0,204.4655,205.0414,204.4463,204.8206,6817.0
2022-03-24 11:35:00,213.34,213.85,213.33,213.83,8481.0,204.763,205.2525,204.7534,205.2333,8481.0
2022-03-24 11:40:00,213.84,214.25,213.66,214.24,3227.0,205.2429,205.6364,205.0702,205.6268,3227.0
2022-03-24 11:45:00,214.31,214.68,213.3,213.61,4966.0,205.694,206.0492,204.7246,205.0222,4966.0
2022-03-24 11:50:00,213.42,213.6,212.61,213.13,2585.0,204.8398,205.0126,204.0624,204.5615,2585.0
2022-03-24 11:55:00,213.3,213.47,212.96,213.27,3846.0,204.7246,204.8878,204.3983,204.6958,3846.0
2022-03-24 12:00:00,213.19,213.5,212.62,212.68,3827.0,204.6191,204.9166,204.072,204.1296,3827.0
2022-03-24 12:05:00,212.29,212.94,212.29,212.94,2397.0,203.7552,204.3791,203.7552,204.3791,2397.0
2022-03-24 12:10:00,213.08,213.37,212.95,213.32,3050.0,204.5135,204.7918,204.3887,204.7438,3050.0
2022-03-24 12:15:00,213.44,213.69,213.23,213.49,2502.0,204.859,205.099,204.6575,204.907,2502.0
2022-03-24 12:20:00,213.67,213.85,213.0,213.2,2785.0,205.0798,205.2525,204.4367,204.6287,2785.0
2022-03-24 12:25:00,212.99,213.12,212.05,212.65,3347.0,204.4271,204.5519,203.5249,204.1008,3347.0
2022-03-24 12:30:00,212.8,212.83,212.32,212.49,4696.0,204.2447,204.2735,203.784,203.9472,4696.0
2022-03-24 12:35:00,212.39,213.02,212.15,213.0,1969.0,203.8512,204.4559,203.6209,204.4367,1969.0
2022-03-24 12:40:00,212.87,213.44,212.83,213.24,3931.0,204.3119,204.859,204.2735,204.6671,3931.0
2022-03-24 12:45:00,213.34,213.34,212.46,212.87,4444.0,204.763,204.763,203.9184,204.3119,4444.0
2022-03-24 12:50:00,212.78,212.95,212.67,212.71,1400.0,204.2255,204.3887,204.12,204.1584,1400.0
2022-03-24 12:55:00,212.69,212.69,212.34,212.69,950.0,204.1392,204.1392,203.8032,204.1392,950.0
2022-03-24 13:00:00,212.56,213.25,212.4,212.46,6171.0,204.0144,204.6766,203.8608,203.9184,6171.0
2022-03-24 13:05:00,212.66,212.68,212.09,212.33,2982.0,204.1104,204.1296,203.5633,203.7936,2982.0
2022-03-24 13:10:00,212.17,212.17,212.02,212.1,588.0,203.6401,203.6401,203.4961,203.5729,588.0
2022-03-24 13:15:00,212.24,212.52,212.23,212.38,1200.0,203.7073,203.976,203.6977,203.8416,1200.0
2022-03-24 13:20:00,212.14,212.14,211.5,211.65,1726.0,203.6113,203.6113,202.997,203.141,1726.0
2022-03-24 13:25:00,211.81,212.0,211.59,211.67,1317.0,203.2945,203.4769,203.0834,203.1602,1317.0
2022-03-24 13:30:00,211.83,212.08,211.5,211.66,1190.0,203.3137,203.5537,202.997,203.1506,1190.0
2022-03-24 13:35:00,211.57,211.83,211.36,211.57,1200.0,203.0642,203.3137,202.8626,203.0642,1200.0
2022-03-24 13:40:00,211.59,211.8,211.45,211.8,2260.0,203.0834,203.2849,202.949,203.2849,2260.0
2022-03-24 13:45:00,211.77,211.79,211.39,211.45,2500.0,203.2562,203.2753,202.8914,202.949,2500.0
2022-03-24 13:50:00,211.28,211.52,211.21,211.52,1007.0,202.7859,203.0162,202.7187,203.0162,1007.0
2022-03-24 13:55:00,211.47,211.59,211.26,211.26,2424.0,202.9682,203.0834,202.7667,202.7667,2424.0
2022-03-24 14:00:00,211.16,211.6,211.11,211.37,4213.0,202.6707,203.093,202.6227,202.8722,4213.0
2022-03-24 14:05:00,211.27,211.32,210.82,210.82,1797.0,202.7763,202.8242,202.3443,202.3443,1797.0
2022-03-24 14:10:00,210.75,210.82,210.18,210.39,1864.0,202.2772,202.3443,201.7301,201.9316,1864.0
2022-03-24 14:15:00,210.9,211.2,210.67,210.89,2276.0,202.4211,202.7091,202.2004,202.4115,2276.0
2022-03-24 14:20:00,210.81,210.88,210.26,210.49,1546.0,202.3347,202.4019,201.8069,202.0276,1546.0
2022-03-24 14:25:00,210.47,211.26,210.47,211.12,2504.0,202.0084,202.7667,202.0084,202.6323,2504.0
2022-03-24 14:30:00,211.36,211.36,210.98,211.12,2173.0,202.8626,202.8626,202.4979,202.6323,2173.0
2022-03-24 14:35:00,211.02,211.33,210.77,211.33,800.0,202.5363,202.8338,202.2964,202.8338,800.0
2022-03-24 14:40:00,211.55,211.55,211.13,211.28,1510.0,203.045,203.045,202.6419,202.7859,1510.0
2022-03-24 14:45:00,211.42,211.42,210.93,210.93,3529.0,202.9202,202.9202,202.4499,202.4499,3529.0
2022-03-24 14:50:00,211.11,212.19,211.06,212.14,3657.0,202.6227,203.6593,202.5747,203.6113,3657.0
2022-03-24 14:55:00,212.33,212.33,211.87,212.03,2194.0,203.7936,203.7936,203.3521,203.5057,2194.0
2022-03-24 15:00:00,211.91,211.91,211.47,211.51,1356.0,203.3905,203.3905,202.9682,203.0066,1356.0
2022-03-24 15:05:00,211.51,212.23,211.33,212.23,2367.0,203.0066,203.6977,202.8338,203.6977,2367.0
2022-03-24 15:10:00,212.14,212.22,212.0,212.06,3850.0,203.6113,203.6881,203.4769,203.5345,3850.0
2022-03-24 15:15:00,211.91,212.58,211.8,212.33,7019.0,203.3905,204.0336,203.2849,203.7936,7019.0
2022-03-24 15:20:00,212.41,213.31,212.41,213.05,11550.0,203.8704,204.7342,203.8704,204.4847,11550.0
2022-03-24 15:25:00,213.0,213.54,213.0,213.2,14748.0,204.4367,204.955,204.4367,204.6287,14748.0
2022-03-24 15:30:00,213.28,213.41,212.85,213.28,13940.0,204.7054,204.8302,204.2927,204.7054,13940.0
2022-03-24 15:35:00,213.45,213.64,212.89,213.02,17472.0,204.8686,205.051,204.3311,204.4559,17472.0
2022-03-24 15:40:00,213.05,213.1,212.8,212.93,14330.0,204.4847,204.5327,204.2447,204.3695,14330.0
2022-03-24 15:45:00,212.99,213.51,212.93,213.51,13813.0,204.4271,204.9262,204.3695,204.9262,13813.0
2022-03-24 15:50:00,213.59,214.14,213.58,213.78,18233.0,205.003,205.5309,204.9934,205.1853,18233.0
2022-03-24 15:55:00,213.69,214.29,213.66,213.98,47795.0,205.099,205.6748,205.0702,205.3773,47795.0
2022-03-25 09:30:00,214.11,215.13,213.25,213.55,16009.0,205.5021,206.4811,204.6766,204.9646,16009.0
2022-03-25 09:35:00,213.95,214.31,213.04,214.16,4223.0,205.3485,205.694,204.4751,205.5501,4223.0
2022-03-25 09:40:00,213.41,213.87,213.04,213.08,5031.0,204.8302,205.2717,204.4751,204.5135,5031.0
2022-03-25 09:45:00,213.08,214.29,213.08,213.81,2829.0,204.5135,205.6748,204.5135,205.2141,2829.0
2022-03-25 09:50:00,212.87,214.26,212.87,213.81,9736.0,204.3119,205.646,204.3119,205.2141,9736.0
2022-03-25 09:55:00,213.94,213.94,213.29,213.59,9816.0,205.3389,205.3389,204.715,205.003,9816.0
2022-03-25 10:00:00,213.68,213.83,213.05,213.05,5598.0,205.0894,205.2333,204.4847,204.4847,5598.0
2022-03-25 10:05:00,213.22,213.22,212.55,212.96,5588.0,204.6479,204.6479,204.0048,204.3983,5588.0
2022-03-25 10:10:00,213.71,213.71,213.08,213.5,2400.0,205.1182,205.1182,204.5135,204.9166,2400.0
2022-03-25 10:15:00,213.31,214.12,213.25,213.58,5355.0,204.7342,205.5117,204.6766,204.9934,5355.0
2022-03-25 10:20:00,213.84,214.07,213.52,213.81,2933.0,205.2429,205.4637,204.9358,205.2141,2933.0
2022-03-25 10:25:00,213.63,213.94,213.15,213.73,5081.0,205.0414,205.3389,204.5807,205.1374,5081.0
2022-03-25 10:30:00,213.73,214.78,213.68,214.78,7905.0,205.1374,206.1451,205.0894,206.1451,7905.0
2022-03-25 10:35:00,214.93,215.42,214.36,214.36,14286.0,206.2891,206.7594,205.742,205.742,14286.0
2022-03-25 10:40:00,214.31,215.12,214.0,214.36,2623.0,205.694,206.4715,205.3965,205.742,2623.0
2022-03-25 10:45:00,214.53,215.43,214.31,215.15,4757.0,205.9052,206.769,205.694,206.5003,4757.0
2022-03-25 10:50:00,214.92,215.11,214.63,214.82,2611.0,206.2795,206.4619,206.0012,206.1835,2611.0
2022-03-25 10:55:00,215.06,215.36,215.01,215.2,2403.0,206.4139,206.7018,206.3659,206.5483,2403.0
2022-03-25 11:00:00,215.13,215.24,214.42,214.94,1835.0,206.4811,206.5866,205.7996,206.2987,1835.0
2022-03-25 11:05:00,214.87,214.96,214.23,214.26,3908.0,206.2315,206.3179,205.6173,205.646,3908.0
2022-03-25 11:10:00,214.28,214.28,213.2,213.45,1504.0,205.6652,205.6652,204.6287,204.8686,1504.0
2022-03-25 11:15:00,213.4,213.86,213.4,213.53,2645.0,204.8206,205.2621,204.8206,204.9454,2645.0
2022-03-25 11:20:00,213.55,213.67,212.79,212.8,2702.0,204.9646,205.0798,204.2351,204.2447,2702.0
2022-03-25 11:25:00,212.61,213.12,212.52,212.97,7889.0,204.0624,204.5519,203.976,204.4079,7889.0
2022-03-25 11:30:00,212.85,213.23,212.52,212.98,2854.0,204.2927,204.6575,203.976,204.4175,2854.0
2022-03-25 11:35:00,213.02,213.21,212.42,213.09,4629.0,204.4559,204.6383,203.88,204.5231,4629.0
2022-03-25 11:40:00,213.11,213.87,213.11,213.87,1804.0,204.5423,205.2717,204.5423,205.2717,1804.0
2022-03-25 11:45:00,213.65,213.67,213.24,213.26,1200.0,205.0606,205.0798,204.6671,204.6862,1200.0
2022-03-25 11:50:00,213.14,213.68,213.13,213.37,801.0,204.5711,205.0894,204.5615,204.7918,801.0
2022-03-25 11:55:00,213.13,213.3,212.89,213.26,1882.0,204.5615,204.7246,204.3311,204.6862,1882.0
2022-03-25 12:00:00,213.17,213.18,212.53,213.12,3320.0,204.5999,204.6095,203.9856,204.5519,3320.0
2022-03-25 12:05:00,213.21,213.92,213.21,213.81,2344.0,204.6383,205.3197,204.6383,205.2141,2344.0
2022-03-25 12:10:00,213.92,214.29,213.88,213.88,3416.0,205.3197,205.6748,205.2813,205.2813,3416.0
2022-03-25 12:15:00,213.88,214.2,213.77,214.11,1944.0,205.2813,205.5885,205.1757,205.5021,1944.0
2022-03-25 12:20:00,214.11,214.11,213.16,213.34,2561.0,205.5021,205.5021,204.5903,204.763,2561.0
2022-03-25 12:25:00,213.7,214.0,213.18,213.8,3090.0,205.1086,205.3965,204.6095,205.2045,3090.0
2022-03-25 12:30:00,213.96,213.96,213.37,213.51,1312.0,205.3581,205.3581,204.7918,204.9262,1312.0
2022-03-25 12:35:00,213.38,213.38,212.99,213.18,1571.0,204.8014,204.8014,204.4271,204.6095,1571.0
2022-03-25 12:40:00,213.28,213.4,213.08,213.33,2620.0,204.7054,204.8206,204.5135,204.7534,2620.0
2022-03-25 12:45:00,213.29,213.97,213.29,213.91,1290.0,204.715,205.3677,204.715,205.3101,1290.0
2022-03-25 12:50:00,213.9,214.12,213.57,213.73,2004.0,205.3005,205.5117,204.9838,205.1374,2004.0
2022-03-25 12:55:00,213.83,213.83,213.42,213.42,1400.0,205.2333,205.2333,204.8398,204.8398,1400.0
2022-03-25 13:00:00,213.9,213.9,213.56,213.87,1817.0,205.3005,205.3005,204.9742,205.2717,1817.0
2022-03-25 13:05:00,213.63,214.0,213.63,214.0,1110.0,205.0414,205.3965,205.0414,205.3965,1110.0
2022-03-25 13:10:00,213.97,213.97,213.63,213.71,1893.0,205.3677,205.3677,205.0414,205.1182,1893.0
2022-03-25 13:15:00,213.96,214.33,213.87,214.33,1311.0,205.3581,205.7132,205.2717,205.7132,1311.0
2022-03-25 13:20:00,214.1,214.21,213.64,213.64,6432.0,205.4925,205.5981,205.051,205.051,6432.0
2022-03-25 13:25:00,213.64,214.12,213.55,214.12,2814.0,205.051,205.5117,204.9646,205.5117,2814.0
2022-03-25 13:30:00,214.15,214.67,214.15,214.52,2622.0,205.5405,206.0396,205.5405,205.8956,2622.0
2022-03-25 13:35:00,214.68,215.06,214.51,214.69,2804.0,206.0492,206.4139,205.886,206.0588,2804.0
2022-03-25 13:40:00,214.68,215.19,214.68,215.19,2201.0,206.0492,206.5387,206.0492,206.5387,2201.0
2022-03-25 13:45:00,215.2,215.37,215.03,215.3,2432.0,206.5483,206.7114,206.3851,206.6442,2432.0
2022-03-25 13:50:00,215.31,215.86,215.3,215.81,4432.0,206.6538,207.1817,206.6442,207.1337,4432.0
2022-03-25 13:55:00,215.81,216.41,215.8,216.1,5467.0,207.1337,207.7096,207.1241,207.4121,5467.0
2022-03-25 14:00:00,216.21,216.38,215.82,215.82,3228.0,207.5176,207.6808,207.1433,207.1433,3228.0
2022-03-25 14:05:00,215.73,216.18,215.65,215.66,2396.0,207.0569,207.4889,206.9802,206.9898,2396.0
2022-03-25 14:10:00,215.64,216.05,215.64,215.86,6466.0,206.9706,207.3641,206.9706,207.1817,6466.0
2022-03-25 14:15:00,215.98,216.41,215.94,216.1,3265.0,207.2969,207.7096,207.2585,207.4121,3265.0
2022-03-25 14:20:00,215.9,215.9,215.9,215.9,600.0,207.2201,207.2201,207.2201,207.2201,600.0
2022-03-25 14:25:00,215.9,216.53,215.81,216.32,5925.0,207.2201,207.8248,207.1337,207.6232,5925.0
2022-03-25 14:30:00,216.41,216.79,216.25,216.78,3062.0,207.7096,208.0743,207.556,208.0647,3062.0
2022-03-25 14:35:00,216.53,216.84,216.53,216.58,1767.0,207.8248,208.1223,207.8248,207.8728,1767.0
2022-03-25 14:40:00,216.67,217.07,216.52,216.84,3210.0,207.9592,208.3431,207.8152,208.1223,3210.0
2022-03-25 14:45:00,216.79,216.79,216.51,216.52,600.0,208.0743,208.0743,207.8056,207.8152,600.0
2022-03-25 14:50:00,216.62,216.84,216.59,216.84,1327.0,207.9112,208.1223,207.8824,208.1223,1327.0
2022-03-25 14:55:00,216.74,216.74,216.2,216.29,14585.0,208.0263,208.0263,207.5081,207.5944,14585.0
2022-03-25 15:00:00,216.01,216.2,215.23,216.2,7552.0,207.3257,207.5081,206.577,207.5081,7552.0
2022-03-25 15:05:00,215.96,216.63,215.89,216.08,6719.0,207.2777,207.9208,207.2105,207.3929,6719.0
2022-03-25 15:10:00,216.08,216.96,216.08,216.94,7082.0,207.3929,208.2375,207.3929,208.2183,7082.0
2022-03-25 15:15:00,216.95,216.99,216.4,216.81,5794.0,208.2279,208.2663,207.7,208.0935,5794.0
2022-03-25 15:20:00,216.77,216.87,216.44,216.51,7309.0,208.0551,208.1511,207.7384,207.8056,7309.0
2022-03-25 15:25:00,216.59,216.72,215.97,216.17,6712.0,207.8824,208.0071,207.2873,207.4793,6712.0
2022-03-25 15:30:00,216.15,216.35,216.0,216.35,15525.0,207.4601,207.652,207.3161,207.652,15525.0
2022-03-25 15:35:00,216.4,216.8,216.22,216.38,5983.0,207.7,208.0839,207.5272,207.6808,5983.0
2022-03-25 15:40:00,216.23,216.85,216.23,216.61,8238.0,207.5368,208.1319,207.5368,207.9016,8238.0
2022-03-25 15:45:00,216.75,217.41,216.75,217.36,14474.0,208.0359,208.6694,208.0359,208.6214,14474.0
2022-03-25 15:50:00,217.42,217.88,217.17,217.84,24130.0,208.679,209.1205,208.4391,209.0821,24130.0
2022-03-25 15:55:00,217.81,218.02,217.43,217.49,73234.0,209.0533,209.2549,208.6886,208.7462,73234.0
2022-03-28 09:30:00,217.41,217.97,216.13,217.96,19618.0,208.6694,209.2069,207.4409,209.1973,19618.0
2022-03-28 09:35:00,218.42,218.7,216.95,218.02,11996.0,209.6388,209.9075,208.2279,209.2549,11996.0
2022-03-28 09:40:00,217.82,218.97,217.07,217.5,43484.0,209.0629,210.1667,208.3431,208.7558,43484.0
2022-03-28 09:45:00,218.1,218.45,217.1,217.18,21629.0,209.3317,209.6676,208.3719,208.4487,21629.0
2022-03-28 09:50:00,217.01,218.41,217.01,217.99,7736.0,208.2855,209.6292,208.2855,209.2261,7736.0
2022-03-28 09:55:00,217.95,218.53,217.77,217.94,9531.0,209.1877,209.7444,209.0149,209.1781,9531.0
2022-03-28 10:00:00,217.95,217.95,215.41,215.81,18866.0,209.1877,209.1877,206.7498,207.1337,18866.0
2022-03-28 10:05:00,215.72,216.0,215.01,215.48,37190.0,207.0473,207.3161,206.3659,206.817,37190.0
2022-03-28 10:10:00,215.49,215.58,214.43,214.43,13211.0,206.8266,206.913,205.8092,205.8092,13211.0
2022-03-28 10:15:00,214.12,214.12,213.2,213.47,3116.0,205.5117,205.5117,204.6287,204.8878,3116.0
2022-03-28 10:20:00,213.38,214.34,213.23,214.29,4468.0,204.8014,205.7228,204.6575,205.6748,4468.0
2022-03-28 10:25:00,214.44,214.94,214.0,214.94,3875.0,205.8188,206.2987,205.3965,206.2987,3875.0
2022-03-28 10:30:00,215.2,215.38,214.33,214.35,2542.0,206.5483,206.721,205.7132,205.7324,2542.0
2022-03-28 10:35:00,214.7,214.7,214.35,214.66,2787.0,206.0684,206.0684,205.7324,206.03,2787.0
2022-03-28 10:40:00,214.47,215.22,214.45,215.22,2870.0,205.8476,206.5674,205.8284,206.5674,2870.0
2022-03-28 10:45:00,215.31,215.5,215.31,215.42,2104.0,206.6538,206.8362,206.6538,206.7594,2104.0
2022-03-28 10:50:00,215.41,215.85,214.99,215.27,3554.0,206.7498,207.1721,206.3467,206.6154,3554.0
2022-03-28 10:55:00,214.88,214.88,214.12,214.48,3256.0,206.2411,206.2411,205.5117,205.8572,3256.0
2022-03-28 11:00:00,214.67,214.92,213.68,213.88,1715.0,206.0396,206.2795,205.0894,205.2813,1715.0
2022-03-28 11:05:00,213.88,213.91,213.33,213.81,1653.0,205.2813,205.3101,204.7534,205.2141,1653.0
2022-03-28 11:10:00,213.51,214.25,213.5,214.25,1733.0,204.9262,205.6364,204.9166,205.6364,1733.0
2022-03-28 11:15:00,214.33,214.36,214.08,214.08,834.0,205.7132,205.742,205.4733,205.4733,834.0
2022-03-28 11:20:00,214.3,214.5,213.82,214.05,3150.0,205.6844,205.8764,205.2237,205.4445,3150.0
2022-03-28 11:25:00,213.98,214.2,213.84,214.16,3144.0,205.3773,205.5885,205.2429,205.5501,3144.0
2022-03-28 11:30:00,214.46,214.72,213.73,213.9,5882.0,205.838,206.0876,205.1374,205.3005,5882.0
2022-03-28 11:35:00,213.87,214.05,213.43,213.94,5137.0,205.2717,205.4445,204.8494,205.3389,5137.0
2022-03-28 11:40:00,214.14,214.36,213.85,214.36,1720.0,205.5309,205.742,205.2525,205.742,1720.0
2022-03-28 11:45:00,213.93,214.07,213.0,213.0,3009.0,205.3293,205.4637,204.4367,204.4367,3009.0
2022-03-28 11:50:00,212.68,212.79,212.6,212.79,1259.0,204.1296,204.2351,204.0528,204.2351,1259.0
2022-03-28 11:55:00,212.54,212.54,212.42,212.48,901.0,203.9952,203.9952,203.88,203.9376,901.0
2022-03-28 12:00:00,212.49,213.18,212.24,213.14,12935.0,203.9472,204.6095,203.7073,204.5711,12935.0
2022-03-28 12:05:00,212.78,213.15,212.3,212.3,6522.0,204.2255,204.5807,203.7648,203.7648,6522.0
2022-03-28 12:10:00,212.24,212.3,211.05,211.48,9211.0,203.7073,203.7648,202.5651,202.9778,9211.0
2022-03-28 12:15:00,211.32,211.4,210.51,210.59,5191.0,202.8242,202.901,202.0468,202.1236,5191.0
2022-03-28 12:20:00,210.84,211.21,210.75,211.21,1778.0,202.3635,202.7187,202.2772,202.7187,1778.0
2022-03-28 12:25:00,211.18,211.5,210.33,210.56,3500.0,202.6899,202.997,201.874,202.0948,3500.0
2022-03-28 12:30:00,211.02,211.39,210.99,211.39,812.0,202.5363,202.8914,202.5075,202.8914,812.0
2022-03-28 12:35:00,211.42,211.47,211.0,211.05,1519.0,202.9202,202.9682,202.5171,202.5651,1519.0
2022-03-28 12:40:00,211.17,211.49,211.0,211.45,5170.0,202.6803,202.9874,202.5171,202.949,5170.0
2022-03-28 12:45:00,211.3,211.35,210.89,211.35,1649.0,202.805,202.853,202.4115,202.853,1649.0
2022-03-28 12:50:00,211.36,212.08,211.36,211.95,4506.0,202.8626,203.5537,202.8626,203.4289,4506.0
2022-03-28 12:55:00,212.19,212.19,211.87,212.09,1534.0,203.6593,203.6593,203.3521,203.5633,1534.0
2022-03-28 13:00:00,212.36,212.36,212.0,212.09,3538.0,203.8224,203.8224,203.4769,203.5633,3538.0
2022-03-28 13:05:00,212.3,212.49,211.81,211.94,4666.0,203.7648,203.9472,203.2945,203.4193,4666.0
2022-03-28 13:10:00,211.93,212.0,211.75,211.75,2352.0,203.4097,203.4769,203.237,203.237,2352.0
2022-03-28 13:15:00,211.76,211.85,211.37,211.48,900.0,203.2466,203.3329,202.8722,202.9778,900.0
2022-03-28 13:20:00,211.56,211.79,211.49,211.69,4892.0,203.0546,203.2753,202.9874,203.1794,4892.0
2022-03-28 13:25:00,211.79,212.16,211.65,212.15,400.0,203.2753,203.6305,203.141,203.6209,400.0
2022-03-28 13:30:00,211.87,212.27,211.87,211.98,800.0,203.3521,203.736,203.3521,203.4577,800.0
2022-03-28 13:35:00,212.11,212.26,212.11,212.26,415.0,203.5825,203.7265,203.5825,203.7265,415.0
2022-03-28 13:40:00,212.45,212.45,212.36,212.45,900.0,203.9088,203.9088,203.8224,203.9088,900.0
2022-03-28 13:45:00,212.65,212.68,212.28,212.28,1916.0,204.1008,204.1296,203.7456,203.7456,1916.0
2022-03-28 13:50:00,212.43,212.43,212.12,212.27,2080.0,203.8896,203.8896,203.5921,203.736,2080.0
2022-03-28 13:55:00,212.3,212.46,212.14,212.46,1270.0,203.7648,203.9184,203.6113,203.9184,1270.0
2022-03-28 14:00:00,212.41,212.8,212.27,212.56,3911.0,203.8704,204.2447,203.736,204.0144,3911.0
2022-03-28 14:05:00,212.29,212.89,212.29,212.89,1000.0,203.7552,204.3311,203.7552,204.3311,1000.0
2022-03-28 14:10:00,212.85,212.85,212.53,212.53,1375.0,204.2927,204.2927,203.9856,203.9856,1375.0
2022-03-28 14:15:00,212.42,212.47,212.12,212.12,1500.0,203.88,203.928,203.5921,203.5921,1500.0
2022-03-28 14:20:00,212.17,212.33,211.97,212.33,1200.0,203.6401,203.7936,203.4481,203.7936,1200.0
2022-03-28 14:25:00,212.32,212.78,212.22,212.76,1703.0,203.784,204.2255,203.6881,204.2063,1703.0
2022-03-28 14:30:00,212.68,212.81,212.25,212.31,6029.0,204.1296,204.2543,203.7169,203.7744,6029.0
2022-03-28 14:35:00,212.4,212.61,212.34,212.61,2700.0,203.8608,204.0624,203.8032,204.0624,2700.0
2022-03-28 14:40:00,212.49,212.79,212.07,212.47,8872.0,203.9472,204.2351,203.5441,203.928,8872.0
2022-03-28 14:45:00,212.75,212.77,212.45,212.66,1750.0,204.1968,204.2159,203.9088,204.1104,1750.0
2022-03-28 14:50:00,212.83,213.38,212.28,213.0,10100.0,204.2735,204.8014,203.7456,204.4367,10100.0
2022-03-28 14:55:00,213.24,213.49,213.09,213.41,2351.0,204.6671,204.907,204.5231,204.8302,2351.0
2022-03-28 15:00:00,213.53,213.54,213.08,213.12,1390.0,204.9454,204.955,204.5135,204.5519,1390.0
2022-03-28 15:05:00,213.12,213.35,212.96,213.34,1638.0,204.5519,204.7726,204.3983,204.763,1638.0
2022-03-28 15:10:00,213.25,213.66,213.25,213.66,4178.0,204.6766,205.0702,204.6766,205.0702,4178.0
2022-03-28 15:15:00,213.72,214.1,213.66,213.8,4688.0,205.1278,205.4925,205.0702,205.2045,4688.0
2022-03-28 15:20:00,213.78,214.11,213.78,214.11,3265.0,205.1853,205.5021,205.1853,205.5021,3265.0
2022-03-28 15:25:00,214.06,214.17,213.91,213.91,2094.0,205.4541,205.5597,205.3101,205.3101,2094.0
2022-03-28 15:30:00,213.89,214.18,213.88,214.14,3739.0,205.2909,205.5693,205.2813,205.5309,3739.0
2022-03-28 15:35:00,214.05,214.05,213.49,213.49,5355.0,205.4445,205.4445,204.907,204.907,5355.0
2022-03-28 15:40:00,213.51,214.11,213.51,214.02,3206.0,204.9262,205.5021,204.9262,205.4157,3206.0
2022-03-28 15:45:00,214.05,214.23,213.92,214.23,5048.0,205.4445,205.6173,205.3197,205.6173,5048.0
2022-03-28 15:50:00,214.18,214.33,213.83,214.33,9175.0,205.5693,205.7132,205.2333,205.7132,9175.0
2022-03-28 15:55:00,214.26,214.63,214.18,214.32,27075.0,205.646,206.0012,205.5693,205.7036,27075.0
2022-03-29 09:30:00,218.0,218.43,216.08,217.22,25489.0,209.2357,209.6484,207.3929,208.487,25489.0
2022-03-29 09:35:00,217.21,217.68,216.22,217.01,6882.0,208.4774,208.9285,207.5272,208.2855,6882.0
2022-03-29 09:40:00,216.7,217.78,216.6,217.48,5097.0,207.9879,209.0245,207.892,208.7366,5097.0
2022-03-29 09:45:00,217.89,218.74,217.08,217.63,26019.0,209.1301,209.9459,208.3527,208.8806,26019.0
2022-03-29 09:50:00,217.53,217.78,216.71,217.25,13294.0,208.7846,209.0245,207.9975,208.5158,13294.0
2022-03-29 09:55:00,217.35,218.4,217.3,217.99,6340.0,208.6118,209.6196,208.5638,209.2261,6340.0
2022-03-29 10:00:00,217.88,217.88,216.71,216.96,5013.0,209.1205,209.1205,207.9975,208.2375,5013.0
2022-03-29 10:05:00,216.31,216.46,214.13,214.17,19967.0,207.6136,207.7576,205.5213,205.5597,19967.0
2022-03-29 10:10:00,214.47,215.34,214.41,214.47,12849.0,205.8476,206.6826,205.79,205.8476,12849.0
2022-03-29 10:15:00,214.74,216.16,214.74,216.0,5698.0,206.1067,207.4697,206.1067,207.3161,5698.0
2022-03-29 10:20:00,216.35,217.31,216.22,217.31,3353.0,207.652,208.5734,207.5272,208.5734,3353.0
2022-03-29 10:25:00,217.29,218.7,217.29,218.33,5813.0,208.5542,209.9075,208.5542,209.5524,5813.0
2022-03-29 10:30:00,218.59,218.64,217.94,218.25,7876.0,209.802,209.85,209.1781,209.4756,7876.0
2022-03-29 10:35:00,218.18,218.46,216.9,217.01,5600.0,209.4084,209.6772,208.1799,208.2855,5600.0
2022-03-29 10:40:00,217.09,217.8,216.93,217.34,9602.0,208.3623,209.0437,208.2087,208.6022,9602.0
2022-03-29 10:45:00,217.16,218.39,217.13,217.96,11478.0,208.4295,209.61,208.4007,209.1973,11478.0
2022-03-29 10:50:00,218.4,218.79,218.31,218.73,4186.0,209.6196,209.9939,209.5332,209.9363,4186.0
2022-03-29 10:55:00,218.88,219.56,218.75,219.17,8578.0,210.0803,210.733,209.9555,210.3586,8578.0
2022-03-29 11:00:00,219.26,219.35,218.7,218.83,2664.0,210.445,210.5314,209.9075,210.0323,2664.0
2022-03-29 11:05:00,218.81,218.92,218.5,218.61,1297.0,210.0131,210.1187,209.7156,209.8212,1297.0
2022-03-29 11:10:00,218.57,218.92,218.43,218.92,1809.0,209.7828,210.1187,209.6484,210.1187,1809.0
2022-03-29 11:15:00,218.86,219.15,218.82,219.15,821.0,210.0611,210.3395,210.0227,210.3395,821.0
2022-03-29 11:20:00,219.28,219.44,218.49,219.38,3205.0,210.4642,210.6178,209.706,210.5602,3205.0
2022-03-29 11:25:00,219.51,220.49,219.39,220.16,13675.0,210.685,211.6256,210.5698,211.3088,13675.0
2022-03-29 11:30:00,220.16,220.27,219.65,219.65,2187.0,211.3088,211.4144,210.8193,210.8193,2187.0
2022-03-29 11:35:00,219.37,219.39,219.19,219.24,990.0,210.5506,210.5698,210.3778,210.4258,990.0
2022-03-29 11:40:00,219.25,219.59,219.05,219.59,2000.0,210.4354,210.7618,210.2435,210.7618,2000.0
2022-03-29 11:45:00,219.38,219.86,219.38,219.86,300.0,210.5602,211.0209,210.5602,211.0209,300.0
2022-03-29 11:50:00,219.88,220.0,219.68,219.88,2360.0,211.0401,211.1553,210.8481,211.0401,2360.0
2022-03-29 11:55:00,219.9,219.98,219.02,219.02,1100.0,211.0593,211.1361,210.2147,210.2147,1100.0
2022-03-29 12:00:00,218.85,219.07,218.48,218.76,8751.0,210.0515,210.2627,209.6964,209.9651,8751.0
2022-03-29 12:05:00,219.37,219.74,218.6,219.29,6530.0,210.5506,210.9057,209.8116,210.4738,6530.0
2022-03-29 12:10:00,219.44,219.85,219.41,219.85,910.0,210.6178,211.0113,210.589,211.0113,910.0
2022-03-29 12:15:00,220.17,220.43,220.11,220.24,4599.0,211.3184,211.568,211.2609,211.3856,4599.0
2022-03-29 12:20:00,220.28,220.35,220.2,220.3,1002.0,211.424,211.4912,211.3472,211.4432,1002.0
2022-03-29 12:25:00,220.38,220.49,219.17,220.33,11347.0,211.52,211.6256,210.3586,211.472,11347.0
2022-03-29 12:30:00,220.33,220.33,219.56,219.8,2410.0,211.472,211.472,210.733,210.9633,2410.0
2022-03-29 12:35:00,219.8,219.9,219.64,219.88,1302.0,210.9633,211.0593,210.8098,211.0401,1302.0
2022-03-29 12:40:00,219.99,220.17,219.97,220.0,2532.0,211.1457,211.3184,211.1265,211.1553,2532.0
2022-03-29 12:45:00,220.24,220.5,220.24,220.27,3208.0,211.3856,211.6352,211.3856,211.4144,3208.0
2022-03-29 12:50:00,220.47,220.49,219.93,220.12,1586.0,211.6064,211.6256,211.0881,211.2705,1586.0
2022-03-29 12:55:00,220.09,220.2,219.8,219.8,1590.0,211.2417,211.3472,210.9633,210.9633,1590.0
2022-03-29 13:00:00,219.4,219.64,219.4,219.55,1350.0,210.5794,210.8098,210.5794,210.7234,1350.0
2022-03-29 13:05:00,219.38,219.46,219.08,219.11,1600.0,210.5602,210.637,210.2723,210.3011,1600.0
2022-03-29 13:10:00,219.35,219.95,219.35,219.85,2502.0,210.5314,211.1073,210.5314,211.0113,2502.0
2022-03-29 13:15:00,219.67,219.88,219.67,219.71,1328.0,210.8385,211.0401,210.8385,210.8769,1328.0
2022-03-29 13:20:00,219.64,219.95,219.6,219.95,1725.0,210.8098,211.1073,210.7714,211.1073,1725.0
2022-03-29 13:25:00,220.17,220.46,219.9,220.17,2150.0,211.3184,211.5968,211.0593,211.3184,2150.0
2022-03-29 13:30:00,220.18,220.24,219.85,220.24,1603.0,211.328,211.3856,211.0113,211.3856,1603.0
2022-03-29 13:35:00,220.39,220.65,220.23,220.65,1100.0,211.5296,211.7791,211.376,211.7791,1100.0
2022-03-29 13:40:00,220.69,221.09,220.68,221.05,3473.0,211.8175,212.2015,211.8079,212.1631,3473.0
2022-03-29 13:45:00,221.19,221.9,221.19,221.59,7532.0,212.2974,212.9789,212.2974,212.6814,7532.0
2022-03-29 13:50:00,221.49,221.71,221.48,221.57,845.0,212.5854,212.7965,212.5758,212.6622,845.0
2022-03-29 13:55:00,221.66,222.3,221.61,222.3,4608.0,212.7485,213.3628,212.7006,213.3628,4608.0
2022-03-29 14:00:00,222.23,222.48,222.16,222.39,3825.0,213.2956,213.5356,213.2284,213.4492,3825.0
2022-03-29 14:05:00,222.5,222.86,222.22,222.84,7814.0,213.5548,213.9003,213.286,213.8811,7814.0
2022-03-29 14:10:00,222.76,223.53,222.67,223.53,6099.0,213.8043,214.5434,213.7179,214.5434,6099.0
2022-03-29 14:15:00,223.3,223.45,222.72,222.99,15817.0,214.3226,214.4666,213.7659,214.0251,15817.0
2022-03-29 14:20:00,222.81,222.96,222.44,222.88,6752.0,213.8523,213.9963,213.4972,213.9195,6752.0
2022-03-29 14:25:00,222.89,222.89,222.62,222.78,3602.0,213.9291,213.9291,213.6699,213.8235,3602.0
2022-03-29 14:30:00,222.82,222.82,222.46,222.47,1092.0,213.8619,213.8619,213.5164,213.526,1092.0
2022-03-29 14:35:00,222.58,222.85,222.47,222.85,1046.0,213.6316,213.8907,213.526,213.8907,1046.0
2022-03-29 14:40:00,222.8,222.8,222.57,222.61,1200.0,213.8427,213.8427,213.622,213.6603,1200.0
2022-03-29 14:45:00,222.52,222.56,222.06,222.06,1601.0,213.574,213.6124,213.1325,213.1325,1601.0
2022-03-29 14:50:00,221.97,222.21,221.89,222.1,1248.0,213.0461,213.2764,212.9693,213.1709,1248.0
2022-03-29 14:55:00,222.33,222.54,222.28,222.38,1209.0,213.3916,213.5932,213.3436,213.4396,1209.0
2022-03-29 15:00:00,222.3,222.3,221.81,222.3,1310.0,213.3628,213.3628,212.8925,213.3628,1310.0
2022-03-29 15:05:00,222.28,222.51,222.18,222.45,1507.0,213.3436,213.5644,213.2476,213.5068,1507.0
2022-03-29 15:10:00,222.48,222.48,222.07,222.07,2227.0,213.5356,213.5356,213.1421,213.1421,2227.0
2022-03-29 15:15:00,222.05,222.38,222.05,222.24,2209.0,213.1229,213.4396,213.1229,213.3052,2209.0
2022-03-29 15:20:00,222.61,222.91,222.44,222.69,5552.0,213.6603,213.9483,213.4972,213.7371,5552.0
2022-03-29 15:25:00,223.0,223.28,222.8,223.28,7666.0,214.0347,214.3034,213.8427,214.3034,7666.0
2022-03-29 15:30:00,223.39,223.62,223.17,223.55,6586.0,214.409,214.6297,214.1978,214.5626,6586.0
2022-03-29 15:35:00,223.7,223.89,222.83,222.83,10127.0,214.7065,214.8889,213.8715,213.8715,10127.0
2022-03-29 15:40:00,222.91,223.18,222.71,223.07,17611.0,213.9483,214.2074,213.7563,214.1019,17611.0
2022-03-29 15:45:00,223.11,223.36,222.9,223.05,12790.0,214.1402,214.3802,213.9387,214.0827,12790.0
2022-03-29 15:50:00,223.14,223.21,221.92,222.09,15176.0,214.169,214.2362,212.9981,213.1613,15176.0
2022-03-29 15:55:00,222.14,222.69,221.88,222.42,54574.0,213.2092,213.7371,212.9597,213.478,54574.0
2022-03-30 09:30:00,220.88,221.48,219.41,220.94,21928.0,211.9999,212.5758,210.589,212.0575,21928.0
2022-03-30 09:35:00,221.31,221.68,220.99,221.65,2532.0,212.4126,212.7677,212.1055,212.7389,2532.0
2022-03-30 09:40:00,221.48,223.49,221.47,222.19,10718.0,212.5758,214.505,212.5662,213.2572,10718.0
2022-03-30 09:45:00,222.15,223.48,221.74,222.81,5963.0,213.2188,214.4954,212.8253,213.8523,5963.0
2022-03-30 09:50:00,222.81,223.27,222.56,223.22,12318.0,213.8523,214.2938,213.6124,214.2458,12318.0
2022-03-30 09:55:00,223.02,223.62,223.02,223.08,8165.0,214.0539,214.6297,214.0539,214.1115,8165.0
2022-03-30 10:00:00,223.48,223.97,221.75,221.75,9447.0,214.4954,214.9657,212.8349,212.8349,9447.0
2022-03-30 10:05:00,221.97,222.94,221.93,222.62,9929.0,213.0461,213.9771,213.0077,213.6699,9929.0
2022-03-30 10:10:00,222.93,223.7,222.65,223.7,6151.0,213.9675,214.7065,213.6987,214.7065,6151.0
2022-03-30 10:15:00,223.97,225.11,223.8,224.78,11175.0,214.9657,216.0598,214.8025,215.7431,11175.0
2022-03-30 10:20:00,224.99,226.36,224.99,225.89,63651.0,215.9447,217.2596,215.9447,216.8085,63651.0
2022-03-30 10:25:00,226.01,226.01,223.93,225.84,9510.0,216.9237,216.9237,214.9273,216.7605,9510.0
2022-03-30 10:30:00,225.99,226.39,225.66,226.1,12982.0,216.9045,217.2884,216.5877,217.01,12982.0
2022-03-30 10:35:00,226.09,226.6,225.96,226.5,51250.0,217.0004,217.4899,216.8757,217.394,51250.0
2022-03-30 10:40:00,226.29,226.52,225.7,226.4,6899.0,217.1924,217.4132,216.6261,217.298,6899.0
2022-03-30 10:45:00,226.39,226.54,226.06,226.19,7790.0,217.2884,217.4323,216.9716,217.0964,7790.0
2022-03-30 10:50:00,226.2,226.54,225.59,225.6,14028.0,217.106,217.4323,216.5205,216.5301,14028.0
2022-03-30 10:55:00,225.78,226.01,224.14,224.21,6786.0,216.7029,216.9237,215.1288,215.196,6786.0
2022-03-30 11:00:00,224.17,225.44,223.85,224.92,5769.0,215.1576,216.3766,214.8505,215.8775,5769.0
2022-03-30 11:05:00,224.92,224.99,224.2,224.7,8144.0,215.8775,215.9447,215.1864,215.6663,8144.0
2022-03-30 11:10:00,224.62,224.8,223.42,224.67,3801.0,215.5895,215.7623,214.4378,215.6375,3801.0
2022-03-30 11:15:00,224.95,225.57,224.95,225.24,2522.0,215.9063,216.5013,215.9063,216.1846,2522.0
2022-03-30 11:20:00,225.37,225.37,225.0,225.08,2292.0,216.3094,216.3094,215.9543,216.031,2292.0
2022-03-30 11:25:00,225.1,225.19,224.6,224.77,2430.0,216.0502,216.1366,215.5703,215.7335,2430.0
2022-03-30 11:30:00,224.97,226.03,224.83,225.78,5693.0,215.9255,216.9429,215.7911,216.7029,5693.0
2022-03-30 11:35:00,225.85,225.88,225.18,225.36,3081.0,216.7701,216.7989,216.127,216.2998,3081.0
2022-03-30 11:40:00,225.29,225.43,225.1,225.33,2357.0,216.2326,216.367,216.0502,216.271,2357.0
2022-03-30 11:45:00,225.61,225.83,225.35,225.54,2908.0,216.5397,216.7509,216.2902,216.4726,2908.0
2022-03-30 11:50:00,225.45,226.23,225.29,226.13,4157.0,216.3862,217.1348,216.2326,217.0388,4157.0
2022-03-30 11:55:00,226.08,226.08,225.24,225.43,2200.0,216.9908,216.9908,216.1846,216.367,2200.0
2022-03-30 12:00:00,225.17,225.75,224.94,225.34,3667.0,216.1174,216.6741,215.8967,216.2806,3667.0
2022-03-30 12:05:00,224.93,225.21,224.76,224.82,9232.0,215.8871,216.1558,215.7239,215.7815,9232.0
2022-03-30 12:10:00,224.83,224.83,224.03,224.13,1113.0,215.7911,215.7911,215.0233,215.1192,1113.0
2022-03-30 12:15:00,224.0,224.24,223.84,224.16,2512.0,214.9945,215.2248,214.8409,215.148,2512.0
2022-03-30 12:20:00,224.16,224.2,223.84,224.1,2249.0,215.148,215.1864,214.8409,215.0904,2249.0
2022-03-30 12:25:00,224.19,224.31,224.05,224.22,2356.0,215.1768,215.292,215.0425,215.2056,2356.0
2022-03-30 12:30:00,224.21,224.21,223.91,223.91,275.0,215.196,215.196,214.9081,214.9081,275.0
2022-03-30 12:35:00,224.03,224.58,224.02,224.58,1398.0,215.0233,215.5511,215.0137,215.5511,1398.0
2022-03-30 12:40:00,224.64,224.64,224.33,224.37,400.0,215.6087,215.6087,215.3112,215.3496,400.0
2022-03-30 12:45:00,224.16,224.38,223.88,224.38,1586.0,215.148,215.3592,214.8793,215.3592,1586.0
2022-03-30 12:50:00,224.13,224.17,224.0,224.05,700.0,215.1192,215.1576,214.9945,215.0425,700.0
2022-03-30 12:55:00,224.05,224.22,223.75,223.83,1200.0,215.0425,215.2056,214.7545,214.8313,1200.0
2022-03-30 13:00:00,224.01,224.04,223.79,223.79,980.0,215.0041,215.0329,214.7929,214.7929,980.0
2022-03-30 13:05:00,223.72,223.74,223.59,223.67,600.0,214.7257,214.7449,214.6009,214.6777,600.0
2022-03-30 13:10:00,223.65,223.65,223.3,223.57,1459.0,214.6585,214.6585,214.3226,214.5818,1459.0
2022-03-30 13:15:00,223.26,223.35,223.03,223.12,1185.0,214.2842,214.3706,214.0635,214.1498,1185.0
2022-03-30 13:20:00,223.0,223.0,222.14,222.71,1801.0,214.0347,214.0347,213.2092,213.7563,1801.0
2022-03-30 13:25:00,222.27,222.41,222.14,222.34,2000.0,213.334,213.4684,213.2092,213.4012,2000.0
2022-03-30 13:30:00,222.22,223.51,222.22,223.29,4230.0,213.286,214.5242,213.286,214.313,4230.0
2022-03-30 13:35:00,223.19,223.49,222.92,222.92,3632.0,214.217,214.505,213.9579,213.9579,3632.0
2022-03-30 13:40:00,222.9,223.3,222.71,223.3,1820.0,213.9387,214.3226,213.7563,214.3226,1820.0
2022-03-30 13:45:00,223.05,223.51,222.67,223.51,2515.0,214.0827,214.5242,213.7179,214.5242,2515.0
2022-03-30 13:50:00,223.24,223.65,222.93,223.3,8598.0,214.265,214.6585,213.9675,214.3226,8598.0
2022-03-30 13:55:00,223.33,223.53,222.67,222.67,1773.0,214.3514,214.5434,213.7179,213.7179,1773.0
2022-03-30 14:00:00,222.65,223.08,222.55,222.97,1700.0,213.6987,214.1115,213.6028,214.0059,1700.0
2022-03-30 14:05:00,222.89,223.25,222.84,223.22,2460.0,213.9291,214.2746,213.8811,214.2458,2460.0
2022-03-30 14:10:00,223.17,223.25,222.99,223.04,1562.0,214.1978,214.2746,214.0251,214.0731,1562.0
2022-03-30 14:15:00,223.13,223.13,222.75,222.77,1511.0,214.1594,214.1594,213.7947,213.8139,1511.0
2022-03-30 14:20:00,222.62,222.75,222.23,222.23,3150.0,213.6699,213.7947,213.2956,213.2956,3150.0
2022-03-30 14:25:00,222.3,222.36,221.82,222.13,2205.0,213.3628,213.4204,212.9021,213.1996,2205.0
2022-03-30 14:30:00,222.29,223.38,222.27,223.19,2322.0,213.3532,214.3994,213.334,214.217,2322.0
2022-03-30 14:35:00,223.24,223.57,223.23,223.23,1900.0,214.265,214.5818,214.2554,214.2554,1900.0
2022-03-30 14:40:00,223.28,223.28,222.73,222.91,2769.0,214.3034,214.3034,213.7755,213.9483,2769.0
2022-03-30 14:45:00,222.99,223.05,222.69,222.8,1600.0,214.0251,214.0827,213.7371,213.8427,1600.0
2022-03-30 14:50:00,222.84,223.02,222.6,222.63,2800.0,213.8811,214.0539,213.6507,213.6795,2800.0
2022-03-30 14:55:00,222.62,223.05,222.62,222.94,2407.0,213.6699,214.0827,213.6699,213.9771,2407.0
2022-03-30 15:00:00,222.77,222.77,222.05,222.05,3427.0,213.8139,213.8139,213.1229,213.1229,3427.0
2022-03-30 15:05:00,222.11,222.45,222.0,222.37,3774.0,213.1804,213.5068,213.0749,213.43,3774.0
2022-03-30 15:10:00,222.61,222.79,222.25,222.78,4486.0,213.6603,213.8331,213.3148,213.8235,4486.0
2022-03-30 15:15:00,222.85,222.85,222.17,222.17,3541.0,213.8907,213.8907,213.238,213.238,3541.0
2022-03-30 15:20:00,222.21,222.21,221.79,221.79,4050.0,213.2764,213.2764,212.8733,212.8733,4050.0
2022-03-30 15:25:00,221.78,222.24,221.68,222.12,6689.0,212.8637,213.3052,212.7677,213.19,6689.0
2022-03-30 15:30:00,222.04,222.21,221.94,222.04,10952.0,213.1133,213.2764,213.0173,213.1133,10952.0
2022-03-30 15:35:00,222.05,222.29,221.73,221.89,7839.0,213.1229,213.3532,212.8157,212.9693,7839.0
2022-03-30 15:40:00,221.83,222.34,221.56,222.1,6098.0,212.9117,213.4012,212.6526,213.1709,6098.0
2022-03-30 15:45:00,222.07,222.74,222.07,222.5,8544.0,213.1421,213.7851,213.1421,213.5548,8544.0
2022-03-30 15:50:00,222.5,222.53,222.04,222.12,11802.0,213.5548,213.5836,213.1133,213.19,11802.0
2022-03-30 15:55:00,222.25,223.25,222.24,223.18,40542.0,213.3148,214.2746,213.3052,214.2074,40542.0
2022-03-31 09:30:00,222.33,224.93,222.33,224.69,23910.0,213.3916,215.8871,213.3916,215.6567,23910.0
2022-03-31 09:35:00,224.35,224.94,223.92,224.84,16267.0,215.3304,215.8967,214.9177,215.8007,16267.0
2022-03-31 09:40:00,224.72,225.4,224.4,225.26,23617.0,215.6855,216.3382,215.3784,216.2038,23617.0
2022-03-31 09:45:00,225.24,226.07,224.4,224.98,8800.0,216.1846,216.9812,215.3784,215.9351,8800.0
2022-03-31 09:50:00,224.93,226.8,224.9,226.11,29149.0,215.8871,217.6819,215.8583,217.0196,29149.0
2022-03-31 09:55:00,225.82,226.54,225.82,226.26,14225.0,216.7413,217.4323,216.7413,217.1636,14225.0
2022-03-31 10:00:00,226.1,226.53,224.99,225.2,15173.0,217.01,217.4228,215.9447,216.1462,15173.0
2022-03-31 10:05:00,225.04,226.38,225.03,226.01,20628.0,215.9927,217.2788,215.9831,216.9237,20628.0
2022-03-31 10:10:00,226.3,227.88,226.09,227.63,11339.0,217.202,218.7185,217.0004,218.4785,11339.0
2022-03-31 10:15:00,227.64,228.37,227.19,228.35,7681.0,218.4881,219.1888,218.0562,219.1696,7681.0
2022-03-31 10:20:00,228.29,228.73,227.87,227.97,7959.0,219.112,219.5343,218.7089,218.8049,7959.0
2022-03-31 10:25:00,227.84,228.05,227.28,227.7,6642.0,218.6801,218.8816,218.1426,218.5457,6642.0
2022-03-31 10:30:00,227.96,228.58,227.93,228.58,5430.0,218.7953,219.3903,218.7665,219.3903,5430.0
2022-03-31 10:35:00,228.51,228.64,228.26,228.64,4985.0,219.3231,219.4479,219.0832,219.4479,4985.0
2022-03-31 10:40:00,228.52,228.72,228.29,228.53,3647.0,219.3327,219.5247,219.112,219.3423,3647.0
2022-03-31 10:45:00,228.69,230.0,228.69,229.79,11686.0,219.4959,220.7532,219.4959,220.5517,11686.0
2022-03-31 10:50:00,229.87,229.98,229.37,229.38,4652.0,220.6285,220.734,220.1486,220.1582,4652.0
2022-03-31 10:55:00,229.51,230.0,229.25,229.25,5311.0,220.2829,220.7532,220.0334,220.0334,5311.0
2022-03-31 11:00:00,229.53,229.59,226.74,227.27,11167.0,220.3021,220.3597,217.6243,218.133,11167.0
2022-03-31 11:05:00,227.42,227.61,226.42,227.59,22418.0,218.277,218.4593,217.3172,218.4401,22418.0
2022-03-31 11:10:00,227.58,227.58,226.73,226.8,5807.0,218.4305,218.4305,217.6147,217.6819,5807.0
2022-03-31 11:15:00,226.77,226.89,225.53,225.93,16194.0,217.6531,217.7683,216.463,216.8469,16194.0
2022-03-31 11:20:00,225.7,226.59,225.7,226.38,23396.0,216.6261,217.4803,216.6261,217.2788,23396.0
2022-03-31 11:25:00,226.46,226.46,225.82,226.03,4005.0,217.3556,217.3556,216.7413,216.9429,4005.0
2022-03-31 11:30:00,226.13,227.37,226.13,226.6,5176.0,217.0388,218.229,217.0388,217.4899,5176.0
2022-03-31 11:35:00,226.76,227.77,226.38,227.26,3703.0,217.6435,218.6129,217.2788,218.1234,3703.0
2022-03-31 11:40:00,227.62,227.68,227.16,227.16,1248.0,218.4689,218.5265,218.0274,218.0274,1248.0
2022-03-31 11:45:00,227.23,227.48,227.12,227.16,1400.0,218.0946,218.3346,217.989,218.0274,1400.0
2022-03-31 11:50:00,227.31,227.6,227.31,227.49,950.0,218.1714,218.4497,218.1714,218.3442,950.0
2022-03-31 11:55:00,227.56,227.89,227.49,227.89,1780.0,218.4113,218.7281,218.3442,218.7281,1780.0
2022-03-31 12:00:00,227.79,227.92,227.58,227.58,849.0,218.6321,218.7569,218.4305,218.4305,849.0
2022-03-31 12:05:00,227.28,227.36,226.73,226.73,2271.0,218.1426,218.2194,217.6147,217.6147,2271.0
2022-03-31 12:10:00,226.59,226.68,226.34,226.47,1817.0,217.4803,217.5667,217.2404,217.3652,1817.0
2022-03-31 12:15:00,226.46,226.72,226.44,226.57,950.0,217.3556,217.6051,217.3364,217.4611,950.0
2022-03-31 12:20:00,226.37,226.99,226.26,226.71,4140.0,217.2692,217.8643,217.1636,217.5955,4140.0
2022-03-31 12:25:00,226.76,226.76,226.04,226.31,780.0,217.6435,217.6435,216.9524,217.2116,780.0
2022-03-31 12:30:00,226.32,226.32,225.69,225.7,810.0,217.2212,217.2212,216.6165,216.6261,810.0
2022-03-31 12:35:00,225.52,226.02,225.5,226.02,500.0,216.4534,216.9333,216.4342,216.9333,500.0
2022-03-31 12:40:00,225.84,226.0,225.54,225.73,1195.0,216.7605,216.9141,216.4726,216.6549,1195.0
2022-03-31 12:45:00,225.84,225.88,225.7,225.72,893.0,216.7605,216.7989,216.6261,216.6453,893.0
2022-03-31 12:50:00,225.81,225.81,225.2,225.27,2123.0,216.7317,216.7317,216.1462,216.2134,2123.0
2022-03-31 12:55:00,225.1,225.45,225.1,225.22,500.0,216.0502,216.3862,216.0502,216.1654,500.0
2022-03-31 13:00:00,225.35,225.43,225.2,225.2,1100.0,216.2902,216.367,216.1462,216.1462,1100.0
2022-03-31 13:05:00,225.28,225.28,224.79,225.18,2487.0,216.223,216.223,215.7527,216.127,2487.0
2022-03-31 13:10:00,225.17,225.28,224.9,224.93,2200.0,216.1174,216.223,215.8583,215.8871,2200.0
2022-03-31 13:15:00,224.76,225.17,224.76,225.05,700.0,215.7239,216.1174,215.7239,216.0023,700.0
2022-03-31 13:20:00,225.06,225.22,224.96,225.09,1425.0,216.0118,216.1654,215.9159,216.0406,1425.0
2022-03-31 13:25:00,225.05,225.44,225.05,225.44,900.0,216.0023,216.3766,216.0023,216.3766,900.0
2022-03-31 13:30:00,225.64,225.9,225.57,225.57,1997.0,216.5685,216.8181,216.5013,216.5013,1997.0
2022-03-31 13:35:00,225.88,225.88,225.49,225.72,3042.0,216.7989,216.7989,216.4246,216.6453,3042.0
2022-03-31 13:40:00,225.81,226.0,225.81,225.9,990.0,216.7317,216.9141,216.7317,216.8181,990.0
2022-03-31 13:45:00,226.09,226.86,226.0,226.75,11578.0,217.0004,217.7395,216.9141,217.6339,11578.0
2022-03-31 13:50:00,226.96,227.25,226.58,226.78,7820.0,217.8355,218.1138,217.4707,217.6627,7820.0
2022-03-31 13:55:00,226.64,226.64,225.93,226.18,7526.0,217.5283,217.5283,216.8469,217.0868,7526.0
2022-03-31 14:00:00,225.98,226.0,225.1,225.32,3609.0,216.8949,216.9141,216.0502,216.2614,3609.0
2022-03-31 14:05:00,225.34,225.63,225.16,225.52,3564.0,216.2806,216.5589,216.1078,216.4534,3564.0
2022-03-31 14:10:00,225.55,225.79,225.43,225.6,1561.0,216.4821,216.7125,216.367,216.5301,1561.0
2022-03-31 14:15:00,225.65,225.86,225.44,225.7,5116.0,216.5781,216.7797,216.3766,216.6261,5116.0
2022-03-31 14:20:00,225.71,226.31,225.71,226.17,3758.0,216.6357,217.2116,216.6357,217.0772,3758.0
2022-03-31 14:25:00,226.02,226.35,226.02,226.35,3550.0,216.9333,217.25,216.9333,217.25,3550.0
2022-03-31 14:30:00,226.1,226.2,226.02,226.09,1141.0,217.01,217.106,216.9333,217.0004,1141.0
2022-03-31 14:35:00,226.01,226.69,225.95,226.36,4023.0,216.9237,217.5763,216.8661,217.2596,4023.0
2022-03-31 14:40:00,226.34,226.59,226.06,226.24,4454.0,217.2404,217.4803,216.9716,217.1444,4454.0
2022-03-31 14:45:00,226.13,226.23,226.13,226.16,903.0,217.0388,217.1348,217.0388,217.0676,903.0
2022-03-31 14:50:00,226.01,226.15,225.86,225.99,1268.0,216.9237,217.058,216.7797,216.9045,1268.0
2022-03-31 14:55:00,225.87,226.34,225.87,226.33,1470.0,216.7893,217.2404,216.7893,217.2308,1470.0
2022-03-31 15:00:00,226.46,226.99,226.46,226.81,3702.0,217.3556,217.8643,217.3556,217.6915,3702.0
2022-03-31 15:05:00,226.71,227.07,226.61,226.75,4053.0,217.5955,217.941,217.4995,217.6339,4053.0
2022-03-31 15:10:00,226.67,226.67,226.14,226.25,3475.0,217.5571,217.5571,217.0484,217.154,3475.0
2022-03-31 15:15:00,226.39,226.39,226.14,226.17,3675.0,217.2884,217.2884,217.0484,217.0772,3675.0
2022-03-31 15:20:00,226.05,226.05,225.34,225.41,8040.0,216.962,216.962,216.2806,216.3478,8040.0
2022-03-31 15:25:00,225.41,225.54,224.67,224.72,10721.0,216.3478,216.4726,215.6375,215.6855,10721.0
2022-03-31 15:30:00,224.86,225.05,224.01,224.14,5805.0,215.8199,216.0023,215.0041,215.1288,5805.0
2022-03-31 15:35:00,224.11,224.53,224.08,224.14,7369.0,215.1,215.5032,215.0712,215.1288,7369.0
2022-03-31 15:40:00,224.1,224.12,223.31,223.33,5120.0,215.0904,215.1096,214.3322,214.3514,5120.0
2022-03-31 15:45:00,223.48,223.59,223.13,223.14,12022.0,214.4954,214.6009,214.1594,214.169,12022.0
2022-03-31 15:50:00,223.02,223.29,221.96,221.99,35641.0,214.0539,214.313,213.0365,213.0653,35641.0
2022-03-31 15:55:00,222.04,222.19,221.07,221.23,82838.0,213.1133,213.2572,212.1823,212.3358,82838.0
2022-04-01 09:30:00,224.0,224.59,223.0,223.42,19292.0,214.9945,215.5607,214.0347,214.4378,19292.0
2022-04-01 09:35:00,223.75,224.88,223.29,223.29,6767.0,214.7545,215.8391,214.313,214.313,6767.0
2022-04-01 09:40:00,223.26,225.0,222.38,224.34,4850.0,214.2842,215.9543,213.4396,215.3208,4850.0
2022-04-01 09:45:00,224.4,225.95,224.35,225.2,6469.0,215.3784,216.8661,215.3304,216.1462,6469.0
2022-04-01 09:50:00,225.25,225.25,223.33,223.47,10402.0,216.1942,216.1942,214.3514,214.4858,10402.0
2022-04-01 09:55:00,223.37,225.09,223.28,223.93,13501.0,214.3898,216.0406,214.3034,214.9273,13501.0
2022-04-01 10:00:00,224.05,225.65,223.69,225.65,12690.0,215.0425,216.5781,214.6969,216.5781,12690.0
2022-04-01 10:05:00,225.84,226.43,225.34,225.98,5205.0,216.7605,217.3268,216.2806,216.8949,5205.0
2022-04-01 10:10:00,226.18,227.67,225.9,227.37,10315.0,217.0868,218.5169,216.8181,218.229,10315.0
2022-04-01 10:15:00,227.24,227.5,226.0,226.0,11275.0,218.1042,218.3538,216.9141,216.9141,11275.0
2022-04-01 10:20:00,225.71,226.24,224.93,225.14,10331.0,216.6357,217.1444,215.8871,216.0886,10331.0
2022-04-01 10:25:00,225.17,225.68,224.8,225.68,4376.0,216.1174,216.6069,215.7623,216.6069,4376.0
2022-04-01 10:30:00,225.44,226.06,225.38,226.06,8598.0,216.3766,216.9716,216.319,216.9716,8598.0
2022-04-01 10:35:00,226.77,226.94,226.24,226.24,6894.0,217.6531,217.8163,217.1444,217.1444,6894.0
2022-04-01 10:40:00,226.24,227.88,226.24,227.86,5657.0,217.1444,218.7185,217.1444,218.6993,5657.0
2022-04-01 10:45:00,227.81,228.38,227.28,227.89,9571.0,218.6513,219.1984,218.1426,218.7281,9571.0
2022-04-01 10:50:00,227.72,228.38,227.51,228.08,4497.0,218.5649,219.1984,218.3634,218.9104,4497.0
2022-04-01 10:55:00,228.01,228.09,227.66,227.66,3567.0,218.8432,218.92,218.5073,218.5073,3567.0
2022-04-01 11:00:00,227.59,227.59,226.84,227.17,2980.0,218.4401,218.4401,217.7203,218.037,2980.0
2022-04-01 11:05:00,226.87,227.67,226.72,227.67,5839.0,217.7491,218.5169,217.6051,218.5169,5839.0
2022-04-01 11:10:00,227.14,227.48,226.52,226.6,3834.0,218.0082,218.3346,217.4132,217.4899,3834.0
2022-04-01 11:15:00,226.37,226.37,225.65,225.92,2976.0,217.2692,217.2692,216.5781,216.8373,2976.0
2022-04-01 11:20:00,226.05,226.16,225.45,225.53,3012.0,216.962,217.0676,216.3862,216.463,3012.0
2022-04-01 11:25:00,225.64,225.64,225.06,225.27,1657.0,216.5685,216.5685,216.0118,216.2134,1657.0
2022-04-01 11:30:00,225.32,225.55,225.12,225.31,4830.0,216.2614,216.4821,216.0694,216.2518,4830.0
2022-04-01 11:35:00,225.31,225.55,224.8,224.92,5606.0,216.2518,216.4821,215.7623,215.8775,5606.0
2022-04-01 11:40:00,225.06,225.44,224.98,225.29,2463.0,216.0118,216.3766,215.9351,216.2326,2463.0
2022-04-01 11:45:00,225.47,226.59,225.27,226.27,4609.0,216.4054,217.4803,216.2134,217.1732,4609.0
2022-04-01 11:50:00,226.19,226.25,225.36,226.25,9734.0,217.0964,217.154,216.2998,217.154,9734.0
2022-04-01 11:55:00,226.16,226.16,225.12,225.32,4426.0,217.0676,217.0676,216.0694,216.2614,4426.0
2022-04-01 12:00:00,225.34,225.34,224.22,224.23,3341.0,216.2806,216.2806,215.2056,215.2152,3341.0
2022-04-01 12:05:00,224.06,224.81,224.06,224.79,5855.0,215.0521,215.7719,215.0521,215.7527,5855.0
2022-04-01 12:10:00,224.66,224.86,224.32,224.83,2670.0,215.6279,215.8199,215.3016,215.7911,2670.0
2022-04-01 12:15:00,224.78,225.1,224.09,224.64,2599.0,215.7431,216.0502,215.0808,215.6087,2599.0
2022-04-01 12:20:00,224.5,224.5,224.36,224.4,1112.0,215.4744,215.4744,215.34,215.3784,1112.0
2022-04-01 12:25:00,224.52,225.1,224.46,225.09,6884.0,215.4936,216.0502,215.436,216.0406,6884.0
2022-04-01 12:30:00,224.99,224.99,223.71,223.78,3465.0,215.9447,215.9447,214.7161,214.7833,3465.0
2022-04-01 12:35:00,223.78,224.32,223.75,224.19,1004.0,214.7833,215.3016,214.7545,215.1768,1004.0
2022-04-01 12:40:00,224.24,225.3,224.12,225.3,5034.0,215.2248,216.2422,215.1096,216.2422,5034.0
2022-04-01 12:45:00,225.17,225.93,224.98,225.62,6849.0,216.1174,216.8469,215.9351,216.5493,6849.0
2022-04-01 12:50:00,225.64,225.97,225.32,225.45,5213.0,216.5685,216.8853,216.2614,216.3862,5213.0
2022-04-01 12:55:00,225.43,225.54,224.78,224.84,4332.0,216.367,216.4726,215.7431,215.8007,4332.0
2022-04-01 13:00:00,224.95,224.95,224.43,224.56,1437.0,215.9063,215.9063,215.4072,215.532,1437.0
2022-04-01 13:05:00,224.61,225.02,224.33,224.38,4069.0,215.5799,215.9735,215.3112,215.3592,4069.0
2022-04-01 13:10:00,224.36,224.54,223.4,223.53,2608.0,215.34,215.5128,214.4186,214.5434,2608.0
2022-04-01 13:15:00,223.3,223.63,223.28,223.63,1528.0,214.3226,214.6393,214.3034,214.6393,1528.0
2022-04-01 13:20:00,223.62,223.91,223.46,223.63,5585.0,214.6297,214.9081,214.4762,214.6393,5585.0
2022-04-01 13:25:00,223.27,223.54,223.26,223.28,1404.0,214.2938,214.553,214.2842,214.3034,1404.0
2022-04-01 13:30:00,223.34,223.4,223.2,223.3,1202.0,214.361,214.4186,214.2266,214.3226,1202.0
2022-04-01 13:35:00,223.37,224.22,223.37,224.22,1479.0,214.3898,215.2056,214.3898,215.2056,1479.0
2022-04-01 13:40:00,224.07,224.39,223.96,223.96,1100.0,215.0617,215.3688,214.9561,214.9561,1100.0
2022-04-01 13:45:00,224.12,224.12,223.91,223.91,3800.0,215.1096,215.1096,214.9081,214.9081,3800.0
2022-04-01 13:50:00,223.91,224.09,223.78,223.81,1491.0,214.9081,215.0808,214.7833,214.8121,1491.0
2022-04-01 13:55:00,223.65,224.03,223.65,224.02,2414.0,214.6585,215.0233,214.6585,215.0137,2414.0
2022-04-01 14:00:00,223.87,224.25,223.78,224.25,2426.0,214.8697,215.2344,214.7833,215.2344,2426.0
2022-04-01 14:05:00,224.4,224.55,224.12,224.52,1905.0,215.3784,215.5224,215.1096,215.4936,1905.0
2022-04-01 14:10:00,224.19,224.55,224.05,224.46,1915.0,215.1768,215.5224,215.0425,215.436,1915.0
2022-04-01 14:15:00,224.49,224.82,224.49,224.56,2847.0,215.4648,215.7815,215.4648,215.532,2847.0
2022-04-01 14:20:00,224.61,224.75,224.46,224.56,1700.0,215.5799,215.7143,215.436,215.532,1700.0
2022-04-01 14:25:00,224.5,225.04,224.5,225.04,2558.0,215.4744,215.9927,215.4744,215.9927,2558.0
2022-04-01 14:30:00,225.1,225.39,225.03,225.18,2332.0,216.0502,216.3286,215.9831,216.127,2332.0
2022-04-01 14:35:00,225.32,225.4,224.82,224.99,2947.0,216.2614,216.3382,215.7815,215.9447,2947.0
2022-04-01 14:40:00,225.15,225.44,224.99,225.29,1523.0,216.0982,216.3766,215.9447,216.2326,1523.0
2022-04-01 14:45:00,225.35,225.54,224.87,224.96,3455.0,216.2902,216.4726,215.8295,215.9159,3455.0
2022-04-01 14:50:00,224.85,224.97,224.76,224.85,2183.0,215.8103,215.9255,215.7239,215.8103,2183.0
2022-04-01 14:55:00,225.01,225.33,224.64,224.89,2604.0,215.9639,216.271,215.6087,215.8487,2604.0
2022-04-01 15:00:00,224.95,225.71,224.95,225.71,3489.0,215.9063,216.6357,215.9063,216.6357,3489.0
2022-04-01 15:05:00,225.62,225.98,225.14,225.14,5349.0,216.5493,216.8949,216.0886,216.0886,5349.0
2022-04-01 15:10:00,225.07,225.07,224.65,224.8,1600.0,216.0214,216.0214,215.6183,215.7623,1600.0
2022-04-01 15:15:00,224.87,225.06,224.02,224.03,3503.0,215.8295,216.0118,215.0137,215.0233,3503.0
2022-04-01 15:20:00,223.92,224.1,223.83,223.95,3642.0,214.9177,215.0904,214.8313,214.9465,3642.0
2022-04-01 15:25:00,224.0,224.13,223.86,224.02,4656.0,214.9945,215.1192,214.8601,215.0137,4656.0
2022-04-01 15:30:00,224.02,224.23,223.65,224.07,6739.0,215.0137,215.2152,214.6585,215.0617,6739.0
2022-04-01 15:35:00,224.02,224.07,223.75,223.89,5007.0,215.0137,215.0617,214.7545,214.8889,5007.0
2022-04-01 15:40:00,223.84,224.12,223.58,223.8,6801.0,214.8409,215.1096,214.5913,214.8025,6801.0
2022-04-01 15:45:00,223.85,223.97,223.64,223.97,11161.0,214.8505,214.9657,214.6489,214.9657,11161.0
2022-04-01 15:50:00,224.46,224.85,224.14,224.8,19677.0,215.436,215.8103,215.1288,215.7623,19677.0
2022-04-01 15:55:00,224.73,225.12,224.63,224.87,38949.0,215.6951,216.0694,215.5991,215.8295,38949.0
2022-04-04 09:30:00,224.14,226.0,224.13,224.14,26318.0,215.1288,216.9141,215.1192,215.1288,26318.0
2022-04-04 09:35:00,223.76,225.05,223.76,224.14,7555.0,214.7641,216.0023,214.7641,215.1288,7555.0
2022-04-04 09:40:00,224.24,225.22,224.07,224.24,14452.0,215.2248,216.1654,215.0617,215.2248,14452.0
2022-04-04 09:45:00,224.24,224.26,221.59,222.2,5431.0,215.2248,215.244,212.6814,213.2668,5431.0
2022-04-04 09:50:00,222.06,222.33,220.8,221.22,13473.0,213.1325,213.3916,211.9231,212.3262,13473.0
2022-04-04 09:55:00,221.2,222.61,221.2,222.27,7480.0,212.307,213.6603,212.307,213.334,7480.0
2022-04-04 10:00:00,222.86,223.14,221.35,221.42,5317.0,213.9003,214.169,212.451,212.5182,5317.0
2022-04-04 10:05:00,221.2,222.38,221.13,221.48,6228.0,212.307,213.4396,212.2398,212.5758,6228.0
2022-04-04 10:10:00,221.32,221.84,220.98,221.23,8577.0,212.4222,212.9213,212.0959,212.3358,8577.0
2022-04-04 10:15:00,221.07,221.12,220.14,220.18,3350.0,212.1823,212.2302,211.2896,211.328,3350.0
2022-04-04 10:20:00,220.34,221.33,220.28,221.25,3727.0,211.4816,212.4318,211.424,212.355,3727.0
2022-04-04 10:25:00,221.24,221.59,220.92,221.2,2111.0,212.3454,212.6814,212.0383,212.307,2111.0
2022-04-04 10:30:00,221.17,221.51,221.17,221.22,4996.0,212.2782,212.6046,212.2782,212.3262,4996.0
2022-04-04 10:35:00,221.03,222.19,220.77,221.71,3213.0,212.1439,213.2572,211.8943,212.7965,3213.0
2022-04-04 10:40:00,221.79,221.81,220.92,221.09,2744.0,212.8733,212.8925,212.0383,212.2015,2744.0
2022-04-04 10:45:00,221.11,221.59,220.89,221.54,2456.0,212.2207,212.6814,212.0095,212.6334,2456.0
2022-04-04 10:50:00,221.41,221.9,221.08,221.77,3937.0,212.5086,212.9789,212.1919,212.8541,3937.0
2022-04-04 10:55:00,221.74,222.5,221.58,222.33,7086.0,212.8253,213.5548,212.6718,213.3916,7086.0
2022-04-04 11:00:00,222.48,223.19,222.48,223.19,1859.0,213.5356,214.217,213.5356,214.217,1859.0
2022-04-04 11:05:00,223.25,223.25,222.64,222.83,1675.0,214.2746,214.2746,213.6891,213.8715,1675.0
2022-04-04 11:10:00,222.69,222.7,221.8,222.25,2934.0,213.7371,213.7467,212.8829,213.3148,2934.0
2022-04-04 11:15:00,222.55,222.55,222.15,222.15,1302.0,213.6028,213.6028,213.2188,213.2188,1302.0
2022-04-04 11:20:00,222.24,222.6,221.79,221.79,2405.0,213.3052,213.6507,212.8733,212.8733,2405.0
2022-04-04 11:25:00,222.14,222.91,222.07,222.79,1227.0,213.2092,213.9483,213.1421,213.8331,1227.0
2022-04-04 11:30:00,222.86,223.11,222.79,222.86,2701.0,213.9003,214.1402,213.8331,213.9003,2701.0
2022-04-04 11:35:00,222.87,222.87,222.09,222.17,4944.0,213.9099,213.9099,213.1613,213.238,4944.0
2022-04-04 11:40:00,222.18,222.58,221.95,222.33,2992.0,213.2476,213.6316,213.0269,213.3916,2992.0
2022-04-04 11:45:00,222.36,222.88,222.36,222.44,2056.0,213.4204,213.9195,213.4204,213.4972,2056.0
2022-04-04 11:50:00,222.84,223.09,222.84,223.09,852.0,213.8811,214.121,213.8811,214.121,852.0
2022-04-04 11:55:00,223.19,223.28,222.93,223.03,3152.0,214.217,214.3034,213.9675,214.0635,3152.0
2022-04-04 12:00:00,222.86,223.22,222.85,222.89,1953.0,213.9003,214.2458,213.8907,213.9291,1953.0
2022-04-04 12:05:00,223.05,223.05,222.67,222.75,1962.0,214.0827,214.0827,213.7179,213.7947,1962.0
2022-04-04 12:10:00,222.73,222.96,222.62,222.91,1955.0,213.7755,213.9963,213.6699,213.9483,1955.0
2022-04-04 12:15:00,222.8,223.04,222.18,222.33,4257.0,213.8427,214.0731,213.2476,213.3916,4257.0
2022-04-04 12:20:00,222.38,222.52,222.16,222.17,2662.0,213.4396,213.574,213.2284,213.238,2662.0
2022-04-04 12:25:00,222.24,222.54,222.01,222.5,4280.0,213.3052,213.5932,213.0845,213.5548,4280.0
2022-04-04 12:30:00,222.54,222.71,222.35,222.71,1803.0,213.5932,213.7563,213.4108,213.7563,1803.0
2022-04-04 12:35:00,222.76,222.84,222.45,222.47,1943.0,213.8043,213.8811,213.5068,213.526,1943.0
2022-04-04 12:40:00,222.45,222.51,221.9,222.16,2100.0,213.5068,213.5644,212.9789,213.2284,2100.0
2022-04-04 12:45:00,222.19,222.45,222.1,222.36,1404.0,213.2572,213.5068,213.1709,213.4204,1404.0
2022-04-04 12:50:00,222.54,222.58,222.36,222.52,2795.0,213.5932,213.6316,213.4204,213.574,2795.0
2022-04-04 12:55:00,222.41,222.41,222.02,222.02,2845.0,213.4684,213.4684,213.0941,213.0941,2845.0
2022-04-04 13:00:00,221.96,221.96,221.64,221.76,1526.0,213.0365,213.0365,212.7293,212.8445,1526.0
2022-04-04 13:05:00,221.73,221.81,221.62,221.81,1505.0,212.8157,212.8925,212.7101,212.8925,1505.0
2022-04-04 13:10:00,221.8,221.8,221.46,221.76,2479.0,212.8829,212.8829,212.5566,212.8445,2479.0
2022-04-04 13:15:00,221.77,222.02,221.58,221.95,2826.0,212.8541,213.0941,212.6718,213.0269,2826.0
2022-04-04 13:20:00,222.02,222.31,221.83,221.93,4532.0,213.0941,213.3724,212.9117,213.0077,4532.0
2022-04-04 13:25:00,221.9,222.17,221.64,222.07,2356.0,212.9789,213.238,212.7293,213.1421,2356.0
2022-04-04 13:30:00,222.04,222.22,222.03,222.1,2191.0,213.1133,213.286,213.1037,213.1709,2191.0
2022-04-04 13:35:00,221.96,222.21,221.92,222.12,2111.0,213.0365,213.2764,212.9981,213.19,2111.0
2022-04-04 13:40:00,222.14,222.45,221.85,222.45,2243.0,213.2092,213.5068,212.9309,213.5068,2243.0
2022-04-04 13:45:00,222.46,222.88,222.42,222.75,3757.0,213.5164,213.9195,213.478,213.7947,3757.0
2022-04-04 13:50:00,222.72,223.36,222.71,223.36,2322.0,213.7659,214.3802,213.7563,214.3802,2322.0
2022-04-04 13:55:00,223.34,224.08,223.33,224.08,2716.0,214.361,215.0712,214.3514,215.0712,2716.0
2022-04-04 14:00:00,223.85,223.93,223.53,223.53,2902.0,214.8505,214.9273,214.5434,214.5434,2902.0
2022-04-04 14:05:00,223.46,223.63,223.04,223.46,2737.0,214.4762,214.6393,214.0731,214.4762,2737.0
2022-04-04 14:10:00,223.36,223.99,223.36,223.89,2930.0,214.3802,214.9849,214.3802,214.8889,2930.0
2022-04-04 14:15:00,223.9,224.45,223.75,224.45,4004.0,214.8985,215.4264,214.7545,215.4264,4004.0
2022-04-04 14:20:00,224.32,224.6,224.16,224.59,2000.0,215.3016,215.5703,215.148,215.5607,2000.0
2022-04-04 14:25:00,224.54,224.85,224.54,224.79,1528.0,215.5128,215.8103,215.5128,215.7527,1528.0
2022-04-04 14:30:00,224.85,224.86,224.63,224.76,3330.0,215.8103,215.8199,215.5991,215.7239,3330.0
2022-04-04 14:35:00,224.62,224.97,224.62,224.82,2100.0,215.5895,215.9255,215.5895,215.7815,2100.0
2022-04-04 14:40:00,224.83,224.83,224.62,224.78,4304.0,215.7911,215.7911,215.5895,215.7431,4304.0
2022-04-04 14:45:00,224.86,225.31,224.81,225.14,4100.0,215.8199,216.2518,215.7719,216.0886,4100.0
2022-04-04 14:50:00,225.21,225.39,225.16,225.37,5000.0,216.1558,216.3286,216.1078,216.3094,5000.0
2022-04-04 14:55:00,225.34,225.46,225.21,225.36,1930.0,216.2806,216.3958,216.1558,216.2998,1930.0
2022-04-04 15:00:00,225.28,225.39,225.23,225.3,2482.0,216.223,216.3286,216.175,216.2422,2482.0
2022-04-04 15:05:00,225.39,225.59,225.37,225.55,3002.0,216.3286,216.5205,216.3094,216.4821,3002.0
2022-04-04 15:10:00,225.62,225.89,225.62,225.8,2615.0,216.5493,216.8085,216.5493,216.7221,2615.0
2022-04-04 15:15:00,225.75,225.93,225.67,225.78,3130.0,216.6741,216.8469,216.5973,216.7029,3130.0
2022-04-04 15:20:00,225.89,226.22,225.87,225.98,4306.0,216.8085,217.1252,216.7893,216.8949,4306.0
2022-04-04 15:25:00,226.09,226.1,225.88,225.99,4239.0,217.0004,217.01,216.7989,216.9045,4239.0
2022-04-04 15:30:00,226.02,226.15,225.89,225.89,3247.0,216.9333,217.058,216.8085,216.8085,3247.0
2022-04-04 15:35:00,225.69,225.97,225.69,225.92,5232.0,216.6165,216.8853,216.6165,216.8373,5232.0
2022-04-04 15:40:00,225.92,225.92,225.22,225.23,4026.0,216.8373,216.8373,216.1654,216.175,4026.0
2022-04-04 15:45:00,225.16,225.94,225.15,225.7,12183.0,216.1078,216.8565,216.0982,216.6261,12183.0
2022-04-04 15:50:00,225.65,226.29,225.65,225.9,14833.0,216.5781,217.1924,216.5781,216.8181,14833.0
2022-04-04 15:55:00,225.68,226.36,225.54,226.14,28656.0,216.6069,217.2596,216.4726,217.0484,28656.0
2022-04-05 09:30:00,226.99,227.99,225.18,226.77,19697.0,217.8643,218.8241,216.127,217.6531,19697.0
2022-04-05 09:35:00,227.18,228.16,227.08,228.08,4753.0,218.0466,218.9872,217.9506,218.9104,4753.0
2022-04-05 09:40:00,227.5,228.26,226.77,226.77,7045.0,218.3538,219.0832,217.6531,217.6531,7045.0
2022-04-05 09:45:00,226.77,226.77,225.53,225.69,3331.0,217.6531,217.6531,216.463,216.6165,3331.0
2022-04-05 09:50:00,225.46,225.78,223.5,223.5,4365.0,216.3958,216.7029,214.5146,214.5146,4365.0
2022-04-05 09:55:00,224.01,224.4,223.63,224.4,3963.0,215.0041,215.3784,214.6393,215.3784,3963.0
2022-04-05 10:00:00,224.11,224.33,223.28,223.47,2428.0,215.1,215.3112,214.3034,214.4858,2428.0
2022-04-05 10:05:00,223.3,223.31,220.95,221.22,4474.0,214.3226,214.3322,212.0671,212.3262,4474.0
2022-04-05 10:10:00,221.3,222.34,221.3,222.2,8033.0,212.403,213.4012,212.403,213.2668,8033.0
2022-04-05 10:15:00,222.15,222.17,221.68,222.11,6996.0,213.2188,213.238,212.7677,213.1804,6996.0
2022-04-05 10:20:00,222.04,222.94,221.88,222.94,4080.0,213.1133,213.9771,212.9597,213.9771,4080.0
2022-04-05 10:25:00,223.21,224.23,223.21,223.89,6761.0,214.2362,215.2152,214.2362,214.8889,6761.0
2022-04-05 10:30:00,224.34,224.46,222.2,222.48,7497.0,215.3208,215.436,213.2668,213.5356,7497.0
2022-04-05 10:35:00,222.45,222.73,221.63,221.86,5127.0,213.5068,213.7755,212.7197,212.9405,5127.0
2022-04-05 10:40:00,221.67,222.05,221.22,221.24,3976.0,212.7581,213.1229,212.3262,212.3454,3976.0
2022-04-05 10:45:00,221.16,221.92,220.72,220.94,5496.0,212.2686,212.9981,211.8463,212.0575,5496.0
2022-04-05 10:50:00,221.28,221.64,220.91,220.91,3061.0,212.3838,212.7293,212.0287,212.0287,3061.0
2022-04-05 10:55:00,220.85,221.08,220.42,220.91,9548.0,211.9711,212.1919,211.5584,212.0287,9548.0
2022-04-05 11:00:00,221.13,221.43,220.91,221.35,5244.0,212.2398,212.5278,212.0287,212.451,5244.0
2022-04-05 11:05:00,221.49,221.56,221.09,221.09,4211.0,212.5854,212.6526,212.2015,212.2015,4211.0
2022-04-05 11:10:00,221.21,221.29,220.86,221.12,3450.0,212.3166,212.3934,211.9807,212.2302,3450.0
2022-04-05 11:15:00,221.14,221.15,220.52,220.54,5376.0,212.2494,212.259,211.6544,211.6736,5376.0
2022-04-05 11:20:00,220.65,220.91,220.46,220.46,4235.0,211.7791,212.0287,211.5968,211.5968,4235.0
2022-04-05 11:25:00,220.42,220.68,220.13,220.19,7871.0,211.5584,211.8079,211.2801,211.3376,7871.0
2022-04-05 11:30:00,220.17,220.67,220.0,220.46,13798.0,211.3184,211.7983,211.1553,211.5968,13798.0
2022-04-05 11:35:00,220.49,220.49,219.5,219.64,9975.0,211.6256,211.6256,210.6754,210.8098,9975.0
2022-04-05 11:40:00,219.53,220.0,219.53,219.9,2800.0,210.7042,211.1553,210.7042,211.0593,2800.0
2022-04-05 11:45:00,219.74,219.85,219.38,219.85,5275.0,210.9057,211.0113,210.5602,211.0113,5275.0
2022-04-05 11:50:00,220.14,220.53,220.14,220.18,3040.0,211.2896,211.664,211.2896,211.328,3040.0
2022-04-05 11:55:00,220.3,220.52,220.26,220.33,1504.0,211.4432,211.6544,211.4048,211.472,1504.0
2022-04-05 12:00:00,220.28,220.46,219.58,220.09,3908.0,211.424,211.5968,210.7522,211.2417,3908.0
2022-04-05 12:05:00,220.31,220.71,220.28,220.48,1417.0,211.4528,211.8367,211.424,211.616,1417.0
2022-04-05 12:10:00,220.32,220.62,220.31,220.36,1704.0,211.4624,211.7504,211.4528,211.5008,1704.0
2022-04-05 12:15:00,220.24,220.24,219.29,219.29,3751.0,211.3856,211.3856,210.4738,210.4738,3751.0
2022-04-05 12:20:00,219.36,219.68,218.62,218.66,3700.0,210.541,210.8481,209.8308,209.8691,3700.0
2022-04-05 12:25:00,218.72,219.15,218.48,218.97,20510.0,209.9267,210.3395,209.6964,210.1667,20510.0
2022-04-05 12:30:00,219.21,219.23,218.69,219.01,24121.0,210.397,210.4162,209.8979,210.2051,24121.0
2022-04-05 12:35:00,219.04,219.35,219.02,219.13,3202.0,210.2339,210.5314,210.2147,210.3203,3202.0
2022-04-05 12:40:00,219.2,219.2,218.6,218.61,2403.0,210.3874,210.3874,209.8116,209.8212,2403.0
2022-04-05 12:45:00,218.62,219.39,218.61,219.39,2660.0,209.8308,210.5698,209.8212,210.5698,2660.0
2022-04-05 12:50:00,219.97,220.15,219.84,220.06,3300.0,211.1265,211.2992,211.0017,211.2129,3300.0
2022-04-05 12:55:00,220.11,220.33,219.81,220.33,2316.0,211.2609,211.472,210.9729,211.472,2316.0
2022-04-05 13:00:00,220.24,220.85,220.13,220.2,6962.0,211.3856,211.9711,211.2801,211.3472,6962.0
2022-04-05 13:05:00,220.09,220.75,220.0,220.46,12199.0,211.2417,211.8751,211.1553,211.5968,12199.0
2022-04-05 13:10:00,220.58,220.7,220.0,220.03,14618.0,211.712,211.8271,211.1553,211.1841,14618.0
2022-04-05 13:15:00,220.03,220.33,219.9,220.06,20268.0,211.1841,211.472,211.0593,211.2129,20268.0
2022-04-05 13:20:00,220.15,220.15,219.66,219.75,4153.0,211.2992,211.2992,210.8289,210.9153,4153.0
2022-04-05 13:25:00,219.81,219.91,219.53,219.71,2850.0,210.9729,211.0689,210.7042,210.8769,2850.0
2022-04-05 13:30:00,219.71,219.71,219.14,219.14,2319.0,210.8769,210.8769,210.3299,210.3299,2319.0
2022-04-05 13:35:00,219.11,219.32,219.01,219.23,1100.0,210.3011,210.5026,210.2051,210.4162,1100.0
2022-04-05 13:40:00,219.25,219.41,219.07,219.15,1661.0,210.4354,210.589,210.2627,210.3395,1661.0
2022-04-05 13:45:00,219.19,219.19,218.91,218.95,2320.0,210.3778,210.3778,210.1091,210.1475,2320.0
2022-04-05 13:50:00,219.22,219.28,218.88,219.15,1302.0,210.4066,210.4642,210.0803,210.3395,1302.0
2022-04-05 13:55:00,219.02,219.22,218.96,219.08,1614.0,210.2147,210.4066,210.1571,210.2723,1614.0
2022-04-05 14:00:00,219.13,219.31,218.92,219.09,1315.0,210.3203,210.493,210.1187,210.2819,1315.0
2022-04-05 14:05:00,219.12,219.26,218.95,219.13,3273.0,210.3107,210.445,210.1475,210.3203,3273.0
2022-04-05 14:10:00,219.22,219.61,219.13,219.55,3492.0,210.4066,210.781,210.3203,210.7234,3492.0
2022-04-05 14:15:00,219.65,219.86,219.43,219.86,2202.0,210.8193,211.0209,210.6082,211.0209,2202.0
2022-04-05 14:20:00,219.95,220.0,219.65,219.92,2160.0,211.1073,211.1553,210.8193,211.0785,2160.0
2022-04-05 14:25:00,220.08,220.13,219.58,219.58,2112.0,211.2321,211.2801,210.7522,210.7522,2112.0
2022-04-05 14:30:00,219.56,219.63,218.98,219.03,10731.0,210.733,210.8002,210.1763,210.2243,10731.0
2022-04-05 14:35:00,219.08,219.21,218.57,218.57,6147.0,210.2723,210.397,209.7828,209.7828,6147.0
2022-04-05 14:40:00,218.77,219.26,218.77,219.05,11582.0,209.9747,210.445,209.9747,210.2435,11582.0
2022-04-05 14:45:00,219.07,219.2,218.8,219.01,11113.0,210.2627,210.3874,210.0035,210.2051,11113.0
2022-04-05 14:50:00,219.01,219.1,218.73,218.91,2476.0,210.2051,210.2915,209.9363,210.1091,2476.0
2022-04-05 14:55:00,219.02,219.05,218.39,218.53,3113.0,210.2147,210.2435,209.61,209.7444,3113.0
2022-04-05 15:00:00,218.65,219.02,218.61,218.61,2798.0,209.8596,210.2147,209.8212,209.8212,2798.0
2022-04-05 15:05:00,218.54,218.77,218.54,218.7,2560.0,209.754,209.9747,209.754,209.9075,2560.0
2022-04-05 15:10:00,218.68,218.68,218.3,218.4,2959.0,209.8883,209.8883,209.5236,209.6196,2959.0
2022-04-05 15:15:00,218.5,218.81,218.34,218.6,4112.0,209.7156,210.0131,209.562,209.8116,4112.0
2022-04-05 15:20:00,218.43,218.67,218.31,218.67,2392.0,209.6484,209.8787,209.5332,209.8787,2392.0
2022-04-05 15:25:00,218.62,218.67,218.39,218.59,25896.0,209.8308,209.8787,209.61,209.802,25896.0
2022-04-05 15:30:00,218.61,218.61,218.1,218.11,6615.0,209.8212,209.8212,209.3317,209.3413,6615.0
2022-04-05 15:35:00,218.12,218.29,217.73,217.91,14099.0,209.3509,209.514,208.9765,209.1493,14099.0
2022-04-05 15:40:00,217.89,217.99,217.4,217.88,7847.0,209.1301,209.2261,208.6598,209.1205,7847.0
2022-04-05 15:45:00,217.94,217.99,217.22,217.28,11041.0,209.1781,209.2261,208.487,208.5446,11041.0
2022-04-05 15:50:00,217.22,217.86,217.22,217.61,28197.0,208.487,209.1013,208.487,208.8614,28197.0
2022-04-05 15:55:00,217.54,217.69,217.07,217.3,89710.0,208.7942,208.9381,208.3431,208.5638,89710.0
2022-04-06 09:30:00,215.95,215.95,212.78,213.59,33693.0,207.2681,207.2681,204.2255,205.003,33693.0
2022-04-06 09:35:00,213.52,213.69,213.0,213.42,9817.0,204.9358,205.099,204.4367,204.8398,9817.0
2022-04-06 09:40:00,213.4,213.62,209.56,210.03,25640.0,204.8206,205.0318,201.135,201.5861,25640.0
2022-04-06 09:45:00,210.06,210.43,209.52,210.0,6697.0,201.6149,201.97,201.0966,201.5573,6697.0
2022-04-06 09:50:00,209.96,210.24,208.8,208.8,5090.0,201.5189,201.7877,200.4056,200.4056,5090.0
2022-04-06 09:55:00,208.8,208.94,208.08,208.08,7050.0,200.4056,200.5399,199.7145,199.7145,7050.0
2022-04-06 10:00:00,208.05,208.05,206.49,206.75,21537.0,199.6857,199.6857,198.1884,198.438,21537.0
2022-04-06 10:05:00,206.81,207.7,205.99,205.99,11254.0,198.4956,199.3498,197.7085,197.7085,11254.0
2022-04-06 10:10:00,205.83,206.94,205.51,206.74,6488.0,197.555,198.6203,197.2478,198.4284,6488.0
2022-04-06 10:15:00,206.99,209.49,206.99,209.49,10811.0,198.6683,201.0678,198.6683,201.0678,10811.0
2022-04-06 10:20:00,209.4,209.74,208.92,209.73,6610.0,200.9814,201.3078,200.5207,201.2982,6610.0
2022-04-06 10:25:00,209.67,209.75,208.71,208.86,28054.0,201.2406,201.3174,200.3192,200.4631,28054.0
2022-04-06 10:30:00,208.79,209.76,208.65,208.75,37338.0,200.396,201.327,200.2616,200.3576,37338.0
2022-04-06 10:35:00,209.14,209.36,208.19,208.53,6115.0,200.7319,200.943,199.8201,200.1464,6115.0
2022-04-06 10:40:00,208.3,209.53,208.15,209.53,5359.0,199.9257,201.1062,199.7817,201.1062,5359.0
2022-04-06 10:45:00,209.38,210.52,209.03,209.72,22963.0,200.9622,202.0564,200.6263,201.2886,22963.0
2022-04-06 10:50:00,209.59,210.01,209.14,209.86,11225.0,201.1638,201.5669,200.7319,201.4229,11225.0
2022-04-06 10:55:00,209.89,210.1,209.38,209.67,4851.0,201.4517,201.6533,200.9622,201.2406,4851.0
2022-04-06 11:00:00,209.67,210.29,209.42,210.26,5289.0,201.2406,201.8357,201.0006,201.8069,5289.0
2022-04-06 11:05:00,210.37,210.97,210.17,210.45,4546.0,201.9124,202.4883,201.7205,201.9892,4546.0
2022-04-06 11:10:00,210.38,210.85,209.93,210.34,5602.0,201.922,202.3731,201.4901,201.8836,5602.0
2022-04-06 11:15:00,210.3,210.78,209.72,209.87,5441.0,201.8452,202.306,201.2886,201.4325,5441.0
2022-04-06 11:20:00,209.92,210.45,209.65,210.41,3379.0,201.4805,201.9892,201.2214,201.9508,3379.0
2022-04-06 11:25:00,210.17,210.65,209.75,210.65,4256.0,201.7205,202.1812,201.3174,202.1812,4256.0
2022-04-06 11:30:00,210.54,210.69,209.85,209.93,2280.0,202.0756,202.2196,201.4133,201.4901,2280.0
2022-04-06 11:35:00,209.95,209.97,208.7,208.79,4082.0,201.5093,201.5285,200.3096,200.396,4082.0
2022-04-06 11:40:00,208.85,209.46,208.63,209.46,19682.0,200.4535,201.039,200.2424,201.039,19682.0
2022-04-06 11:45:00,209.47,210.36,209.3,209.99,9694.0,201.0486,201.9028,200.8855,201.5477,9694.0
2022-04-06 11:50:00,209.98,210.31,209.49,210.14,7404.0,201.5381,201.8548,201.0678,201.6917,7404.0
2022-04-06 11:55:00,210.15,210.77,209.97,210.59,14750.0,201.7013,202.2964,201.5285,202.1236,14750.0
2022-04-06 12:00:00,210.76,211.2,210.0,210.26,15718.0,202.2868,202.7091,201.5573,201.8069,15718.0
2022-04-06 12:05:00,210.4,210.82,210.04,210.11,3640.0,201.9412,202.3443,201.5957,201.6629,3640.0
2022-04-06 12:10:00,210.11,210.15,209.75,210.0,2800.0,201.6629,201.7013,201.3174,201.5573,2800.0
2022-04-06 12:15:00,210.0,210.09,209.78,210.05,2202.0,201.5573,201.6437,201.3462,201.6053,2202.0
2022-04-06 12:20:00,209.97,210.07,209.79,210.05,3315.0,201.5285,201.6245,201.3558,201.6053,3315.0
2022-04-06 12:25:00,210.05,210.2,209.96,210.09,4205.0,201.6053,201.7493,201.5189,201.6437,4205.0
2022-04-06 12:30:00,210.03,210.7,209.85,210.62,4778.0,201.5861,202.2292,201.4133,202.1524,4778.0
2022-04-06 12:35:00,210.56,210.57,209.96,210.14,4058.0,202.0948,202.1044,201.5189,201.6917,4058.0
2022-04-06 12:40:00,210.16,210.3,209.86,209.86,2200.0,201.7109,201.8452,201.4229,201.4229,2200.0
2022-04-06 12:45:00,210.07,210.61,209.82,210.32,5817.0,201.6245,202.1428,201.3845,201.8644,5817.0
2022-04-06 12:50:00,210.1,210.48,210.0,210.02,8804.0,201.6533,202.018,201.5573,201.5765,8804.0
2022-04-06 12:55:00,210.07,210.57,210.07,210.47,8500.0,201.6245,202.1044,201.6245,202.0084,8500.0
2022-04-06 13:00:00,210.33,210.43,209.89,210.17,8206.0,201.874,201.97,201.4517,201.7205,8206.0
2022-04-06 13:05:00,210.16,210.44,209.62,209.79,1745.0,201.7109,201.9796,201.1926,201.3558,1745.0
2022-04-06 13:10:00,209.78,210.04,209.51,209.61,5065.0,201.3462,201.5957,201.087,201.183,5065.0
2022-04-06 13:15:00,209.35,210.02,209.15,209.96,5736.0,200.9334,201.5765,200.7415,201.5189,5736.0
2022-04-06 13:20:00,209.92,210.34,209.9,210.12,3530.0,201.4805,201.8836,201.4613,201.6725,3530.0
2022-04-06 13:25:00,210.2,210.48,210.08,210.34,4362.0,201.7493,202.018,201.6341,201.8836,4362.0
2022-04-06 13:30:00,210.26,210.3,209.95,210.02,3474.0,201.8069,201.8452,201.5093,201.5765,3474.0
2022-04-06 13:35:00,209.95,210.02,209.14,209.65,7501.0,201.5093,201.5765,200.7319,201.2214,7501.0
2022-04-06 13:40:00,209.56,210.03,209.39,209.77,3252.0,201.135,201.5861,200.9718,201.3366,3252.0
2022-04-06 13:45:00,209.63,210.24,209.37,210.12,5957.0,201.2022,201.7877,200.9526,201.6725,5957.0
2022-04-06 13:50:00,209.97,209.98,209.63,209.81,5693.0,201.5285,201.5381,201.2022,201.3749,5693.0
2022-04-06 13:55:00,209.81,209.96,209.6,209.76,5373.0,201.3749,201.5189,201.1734,201.327,5373.0
2022-04-06 14:00:00,209.53,211.15,209.33,210.53,18421.0,201.1062,202.6611,200.9142,202.066,18421.0
2022-04-06 14:05:00,210.12,210.19,208.56,208.64,6890.0,201.6725,201.7397,200.1752,200.252,6890.0
2022-04-06 14:10:00,208.85,208.85,207.56,207.56,5272.0,200.4535,200.4535,199.2154,199.2154,5272.0
2022-04-06 14:15:00,207.58,207.58,206.21,206.42,12827.0,199.2346,199.2346,197.9197,198.1212,12827.0
2022-04-06 14:20:00,206.53,207.89,206.38,207.89,13095.0,198.2268,199.5321,198.0828,199.5321,13095.0
2022-04-06 14:25:00,208.04,208.58,207.55,207.91,7831.0,199.6761,200.1944,199.2058,199.5513,7831.0
2022-04-06 14:30:00,208.13,210.39,208.02,210.05,9544.0,199.7625,201.9316,199.6569,201.6053,9544.0
2022-04-06 14:35:00,210.36,210.5,209.22,209.29,13178.0,201.9028,202.0372,200.8087,200.8759,13178.0
2022-04-06 14:40:00,209.47,209.71,208.82,209.71,8533.0,201.0486,201.279,200.4248,201.279,8533.0
2022-04-06 14:45:00,209.33,209.8,209.2,209.34,6509.0,200.9142,201.3654,200.7895,200.9238,6509.0
2022-04-06 14:50:00,209.51,210.1,209.42,209.82,4703.0,201.087,201.6533,201.0006,201.3845,4703.0
2022-04-06 14:55:00,209.91,210.63,209.67,210.46,33604.0,201.4709,202.162,201.2406,201.9988,33604.0
2022-04-06 15:00:00,210.55,211.27,210.55,210.88,17648.0,202.0852,202.7763,202.0852,202.4019,17648.0
2022-04-06 15:05:00,210.8,210.85,209.6,210.08,5176.0,202.3251,202.3731,201.1734,201.6341,5176.0
2022-04-06 15:10:00,210.02,210.61,209.78,210.56,5865.0,201.5765,202.1428,201.3462,202.0948,5865.0
2022-04-06 15:15:00,210.49,210.74,209.74,209.77,6508.0,202.0276,202.2676,201.3078,201.3366,6508.0
2022-04-06 15:20:00,209.63,209.63,209.05,209.31,2500.0,201.2022,201.2022,200.6455,200.8951,2500.0
2022-04-06 15:25:00,209.37,209.49,209.11,209.23,6934.0,200.9526,201.0678,200.7031,200.8183,6934.0
2022-04-06 15:30:00,209.17,209.82,209.11,209.26,6888.0,200.7607,201.3845,200.7031,200.8471,6888.0
2022-04-06 15:35:00,209.32,210.47,209.13,210.37,10104.0,200.9046,202.0084,200.7223,201.9124,10104.0
2022-04-06 15:40:00,210.32,210.48,209.85,210.34,9092.0,201.8644,202.018,201.4133,201.8836,9092.0
2022-04-06 15:45:00,210.28,211.4,210.28,210.99,11036.0,201.8261,202.901,201.8261,202.5075,11036.0
2022-04-06 15:50:00,211.19,211.69,211.13,211.33,23497.0,202.6995,203.1794,202.6419,202.8338,23497.0
2022-04-06 15:55:00,211.3,211.59,210.93,211.56,51892.0,202.805,203.0834,202.4499,203.0546,51892.0
2022-04-07 09:30:00,212.0,213.21,211.19,213.21,16347.0,203.4769,204.6383,202.6995,204.6383,16347.0
2022-04-07 09:35:00,212.53,214.7,212.52,214.03,4097.0,203.9856,206.0684,203.976,205.4253,4097.0
2022-04-07 09:40:00,214.54,214.54,212.08,212.36,4488.0,205.9148,205.9148,203.5537,203.8224,4488.0
2022-04-07 09:45:00,212.3,213.37,211.69,211.88,3546.0,203.7648,204.7918,203.1794,203.3617,3546.0
2022-04-07 09:50:00,211.96,213.23,211.73,212.87,1600.0,203.4385,204.6575,203.2178,204.3119,1600.0
2022-04-07 09:55:00,212.87,214.75,212.72,214.75,2518.0,204.3119,206.1163,204.168,206.1163,2518.0
2022-04-07 10:00:00,214.74,215.0,213.91,214.0,4063.0,206.1067,206.3563,205.3101,205.3965,4063.0
2022-04-07 10:05:00,214.51,214.51,213.17,213.17,3852.0,205.886,205.886,204.5999,204.5999,3852.0
2022-04-07 10:10:00,213.21,213.37,212.68,213.37,1412.0,204.6383,204.7918,204.1296,204.7918,1412.0
2022-04-07 10:15:00,213.01,213.13,212.51,213.0,6142.0,204.4463,204.5615,203.9664,204.4367,6142.0
2022-04-07 10:20:00,212.35,212.74,211.6,211.62,9285.0,203.8128,204.1872,203.093,203.1122,9285.0
2022-04-07 10:25:00,211.89,213.27,211.71,212.98,30988.0,203.3713,204.6958,203.1986,204.4175,30988.0
2022-04-07 10:30:00,212.98,213.65,212.41,213.01,7511.0,204.4175,205.0606,203.8704,204.4463,7511.0
2022-04-07 10:35:00,213.07,213.26,212.19,212.19,1688.0,204.5039,204.6862,203.6593,203.6593,1688.0
2022-04-07 10:40:00,212.02,212.13,211.05,211.37,4885.0,203.4961,203.6017,202.5651,202.8722,4885.0
2022-04-07 10:45:00,211.4,211.72,210.65,210.75,3834.0,202.901,203.2082,202.1812,202.2772,3834.0
2022-04-07 10:50:00,210.95,211.2,210.63,210.63,2900.0,202.4691,202.7091,202.162,202.162,2900.0
2022-04-07 10:55:00,211.0,211.32,210.75,210.92,4882.0,202.5171,202.8242,202.2772,202.4403,4882.0
2022-04-07 11:00:00,210.84,211.43,210.83,210.91,6994.0,202.3635,202.9298,202.3539,202.4307,6994.0
2022-04-07 11:05:00,210.94,210.94,210.13,210.56,3530.0,202.4595,202.4595,201.6821,202.0948,3530.0
2022-04-07 11:10:00,210.22,210.27,209.45,209.85,2510.0,201.7685,201.8165,201.0294,201.4133,2510.0
2022-04-07 11:15:00,209.65,209.65,208.99,209.0,2810.0,201.2214,201.2214,200.5879,200.5975,2810.0
2022-04-07 11:20:00,209.31,209.7,209.3,209.62,3137.0,200.8951,201.2694,200.8855,201.1926,3137.0
2022-04-07 11:25:00,209.47,209.53,208.3,208.76,5067.0,201.0486,201.1062,199.9257,200.3672,5067.0
2022-04-07 11:30:00,208.7,208.73,208.43,208.43,2110.0,200.3096,200.3384,200.0504,200.0504,2110.0
2022-04-07 11:35:00,208.9,209.3,208.67,209.2,3188.0,200.5015,200.8855,200.2808,200.7895,3188.0
2022-04-07 11:40:00,209.3,209.3,208.0,208.03,7494.0,200.8855,200.8855,199.6377,199.6665,7494.0
2022-04-07 11:45:00,207.92,208.18,207.65,207.65,3392.0,199.5609,199.8105,199.3018,199.3018,3392.0
2022-04-07 11:50:00,207.52,207.66,206.99,207.04,5700.0,199.177,199.3114,198.6683,198.7163,5700.0
2022-04-07 11:55:00,207.0,207.23,206.76,206.83,3902.0,198.6779,198.8987,198.4476,198.5148,3902.0
2022-04-07 12:00:00,206.92,206.97,206.42,206.42,3836.0,198.6011,198.6491,198.1212,198.1212,3836.0
2022-04-07 12:05:00,206.33,207.43,206.2,207.23,5200.0,198.0349,199.0906,197.9101,198.8987,5200.0
2022-04-07 12:10:00,207.58,207.8,207.58,207.77,600.0,199.2346,199.4458,199.2346,199.417,600.0
2022-04-07 12:15:00,207.92,208.17,207.79,208.17,4569.0,199.5609,199.8009,199.4362,199.8009,4569.0
2022-04-07 12:20:00,207.95,208.15,207.86,208.04,757.0,199.5897,199.7817,199.5033,199.6761,757.0
2022-04-07 12:25:00,208.11,208.11,207.25,207.6,3584.0,199.7433,199.7433,198.9179,199.2538,3584.0
2022-04-07 12:30:00,207.3,207.58,207.3,207.5,616.0,198.9659,199.2346,198.9659,199.1578,616.0
2022-04-07 12:35:00,207.49,207.55,206.98,207.09,1023.0,199.1482,199.2058,198.6587,198.7643,1023.0
2022-04-07 12:40:00,206.97,207.15,206.51,206.51,2862.0,198.6491,198.8219,198.2076,198.2076,2862.0
2022-04-07 12:45:00,206.51,206.64,205.97,206.01,5404.0,198.2076,198.3324,197.6893,197.7277,5404.0
2022-04-07 12:50:00,205.82,206.55,205.82,206.27,5985.0,197.5454,198.246,197.5454,197.9773,5985.0
2022-04-07 12:55:00,206.33,206.44,206.07,206.4,2562.0,198.0349,198.1404,197.7853,198.102,2562.0
2022-04-07 13:00:00,206.37,207.36,206.37,207.27,3845.0,198.0732,199.0234,198.0732,198.9371,3845.0
2022-04-07 13:05:00,207.06,207.13,206.66,206.79,3741.0,198.7355,198.8027,198.3516,198.4764,3741.0
2022-04-07 13:10:00,206.72,207.6,206.72,207.37,3158.0,198.4092,199.2538,198.4092,199.033,3158.0
2022-04-07 13:15:00,207.3,207.64,207.27,207.59,1432.0,198.9659,199.2922,198.9371,199.2442,1432.0
2022-04-07 13:20:00,207.87,208.16,207.7,207.75,1364.0,199.5129,199.7913,199.3498,199.3978,1364.0
2022-04-07 13:25:00,207.75,208.68,207.74,208.4,7832.0,199.3978,200.2904,199.3882,200.0216,7832.0
2022-04-07 13:30:00,208.4,208.63,208.02,208.02,7438.0,200.0216,200.2424,199.6569,199.6569,7438.0
2022-04-07 13:35:00,208.09,208.36,208.02,208.02,3608.0,199.7241,199.9832,199.6569,199.6569,3608.0
2022-04-07 13:40:00,207.94,208.13,207.86,208.03,1204.0,199.5801,199.7625,199.5033,199.6665,1204.0
2022-04-07 13:45:00,207.82,208.18,207.79,207.83,1768.0,199.465,199.8105,199.4362,199.4746,1768.0
2022-04-07 13:50:00,207.79,208.34,207.73,208.14,1625.0,199.4362,199.964,199.3786,199.7721,1625.0
2022-04-07 13:55:00,208.02,209.29,208.02,209.02,6798.0,199.6569,200.8759,199.6569,200.6167,6798.0
2022-04-07 14:00:00,208.98,209.44,208.98,209.34,3674.0,200.5783,201.0198,200.5783,200.9238,3674.0
2022-04-07 14:05:00,209.37,209.61,209.04,209.49,7452.0,200.9526,201.183,200.6359,201.0678,7452.0
2022-04-07 14:10:00,209.38,209.38,208.16,208.5,2980.0,200.9622,200.9622,199.7913,200.1176,2980.0
2022-04-07 14:15:00,208.31,208.59,208.17,208.56,1754.0,199.9353,200.204,199.8009,200.1752,1754.0
2022-04-07 14:20:00,208.68,209.02,208.65,209.02,2838.0,200.2904,200.6167,200.2616,200.6167,2838.0
2022-04-07 14:25:00,209.02,209.81,209.01,209.07,1600.0,200.6167,201.3749,200.6071,200.6647,1600.0
2022-04-07 14:30:00,208.93,209.36,208.93,209.26,1200.0,200.5303,200.943,200.5303,200.8471,1200.0
2022-04-07 14:35:00,209.45,209.94,209.39,209.94,1503.0,201.0294,201.4997,200.9718,201.4997,1503.0
2022-04-07 14:40:00,209.55,210.07,209.54,209.89,1200.0,201.1254,201.6245,201.1158,201.4517,1200.0
2022-04-07 14:45:00,209.99,210.4,209.8,210.4,2507.0,201.5477,201.9412,201.3654,201.9412,2507.0
2022-04-07 14:50:00,210.3,211.04,210.18,210.8,3311.0,201.8452,202.5555,201.7301,202.3251,3311.0
2022-04-07 14:55:00,211.11,211.67,210.97,211.51,4228.0,202.6227,203.1602,202.4883,203.0066,4228.0
2022-04-07 15:00:00,211.27,211.87,211.27,211.79,5561.0,202.7763,203.3521,202.7763,203.2753,5561.0
2022-04-07 15:05:00,211.72,212.38,211.62,212.35,5700.0,203.2082,203.8416,203.1122,203.8128,5700.0
2022-04-07 15:10:00,212.23,212.59,212.18,212.59,1823.0,203.6977,204.0432,203.6497,204.0432,1823.0
2022-04-07 15:15:00,212.46,212.55,211.97,211.98,3303.0,203.9184,204.0048,203.4481,203.4577,3303.0
2022-04-07 15:20:00,211.94,211.94,211.54,211.7,1461.0,203.4193,203.4193,203.0354,203.189,1461.0
2022-04-07 15:25:00,211.8,212.25,211.8,212.11,2529.0,203.2849,203.7169,203.2849,203.5825,2529.0
2022-04-07 15:30:00,212.15,212.83,212.15,212.79,3154.0,203.6209,204.2735,203.6209,204.2351,3154.0
2022-04-07 15:35:00,212.99,213.05,212.66,212.79,5542.0,204.4271,204.4847,204.1104,204.2351,5542.0
2022-04-07 15:40:00,212.99,213.1,212.62,212.81,2147.0,204.4271,204.5327,204.072,204.2543,2147.0
2022-04-07 15:45:00,212.73,213.22,212.16,212.34,9348.0,204.1776,204.6479,203.6305,203.8032,9348.0
2022-04-07 15:50:00,212.3,212.44,211.87,211.93,17237.0,203.7648,203.8992,203.3521,203.4097,17237.0
2022-04-07 15:55:00,211.94,211.98,211.46,211.85,38467.0,203.4193,203.4577,202.9586,203.3329,38467.0
2022-04-08 09:30:00,212.66,213.58,211.05,211.05,12244.0,204.1104,204.9934,202.5651,202.5651,12244.0
2022-04-08 09:35:00,212.18,212.18,211.01,211.8,1300.0,203.6497,203.6497,202.5267,203.2849,1300.0
2022-04-08 09:40:00,211.4,211.4,209.82,210.0,3217.0,202.901,202.901,201.3845,201.5573,3217.0
2022-04-08 09:45:00,209.76,210.46,209.15,209.15,4152.0,201.327,201.9988,200.7415,200.7415,4152.0
2022-04-08 09:50:00,209.0,209.09,207.56,207.84,7018.0,200.5975,200.6839,199.2154,199.4841,7018.0
2022-04-08 09:55:00,207.75,208.02,206.62,206.62,7930.0,199.3978,199.6569,198.3132,198.3132,7930.0
2022-04-08 10:00:00,206.68,207.58,206.53,207.58,7255.0,198.3708,199.2346,198.2268,199.2346,7255.0
2022-04-08 10:05:00,207.53,208.27,207.0,208.27,2835.0,199.1866,199.8969,198.6779,199.8969,2835.0
2022-04-08 10:10:00,207.93,207.94,206.72,206.81,3910.0,199.5705,199.5801,198.4092,198.4956,3910.0
2022-04-08 10:15:00,206.7,207.67,206.19,207.37,9127.0,198.39,199.321,197.9005,199.033,9127.0
2022-04-08 10:20:00,207.38,208.0,207.23,207.71,4328.0,199.0426,199.6377,198.8987,199.3594,4328.0
2022-04-08 10:25:00,207.7,208.73,207.7,208.19,3659.0,199.3498,200.3384,199.3498,199.8201,3659.0
2022-04-08 10:30:00,208.28,208.68,207.73,207.86,6079.0,199.9065,200.2904,199.3786,199.5033,6079.0
2022-04-08 10:35:00,207.86,209.0,207.83,209.0,7837.0,199.5033,200.5975,199.4746,200.5975,7837.0
2022-04-08 10:40:00,209.02,209.37,208.64,208.76,7362.0,200.6167,200.9526,200.252,200.3672,7362.0
2022-04-08 10:45:00,208.98,209.61,208.77,209.03,3611.0,200.5783,201.183,200.3768,200.6263,3611.0
2022-04-08 10:50:00,209.08,211.02,209.08,211.0,8241.0,200.6743,202.5363,200.6743,202.5171,8241.0
2022-04-08 10:55:00,210.98,212.24,210.95,212.23,38262.0,202.4979,203.7073,202.4691,203.6977,38262.0
2022-04-08 11:00:00,212.35,213.43,212.22,213.29,5339.0,203.8128,204.8494,203.6881,204.715,5339.0
2022-04-08 11:05:00,213.3,213.8,212.89,213.63,8409.0,204.7246,205.2045,204.3311,205.0414,8409.0
2022-04-08 11:10:00,213.79,214.09,213.34,213.92,3681.0,205.1949,205.4829,204.763,205.3197,3681.0
2022-04-08 11:15:00,213.84,214.69,213.59,214.29,6406.0,205.2429,206.0588,205.003,205.6748,6406.0
2022-04-08 11:20:00,214.1,214.14,213.17,213.33,2769.0,205.4925,205.5309,204.5999,204.7534,2769.0
2022-04-08 11:25:00,213.54,213.58,213.2,213.49,1800.0,204.955,204.9934,204.6287,204.907,1800.0
2022-04-08 11:30:00,213.78,214.43,213.78,214.42,7196.0,205.1853,205.8092,205.1853,205.7996,7196.0
2022-04-08 11:35:00,214.09,214.17,213.63,213.84,6315.0,205.4829,205.5597,205.0414,205.2429,6315.0
2022-04-08 11:40:00,213.64,213.75,213.17,213.19,2041.0,205.051,205.1565,204.5999,204.6191,2041.0
2022-04-08 11:45:00,212.92,213.83,212.91,213.81,2015.0,204.3599,205.2333,204.3503,205.2141,2015.0
2022-04-08 11:50:00,213.83,213.83,213.45,213.46,4742.0,205.2333,205.2333,204.8686,204.8782,4742.0
2022-04-08 11:55:00,213.26,213.26,212.78,212.89,1817.0,204.6862,204.6862,204.2255,204.3311,1817.0
2022-04-08 12:00:00,212.88,213.39,212.7,212.81,2455.0,204.3215,204.811,204.1488,204.2543,2455.0
2022-04-08 12:05:00,212.58,212.86,212.43,212.76,953.0,204.0336,204.3023,203.8896,204.2063,953.0
2022-04-08 12:10:00,212.37,212.83,212.2,212.28,1759.0,203.832,204.2735,203.6689,203.7456,1759.0
2022-04-08 12:15:00,212.17,212.72,212.12,212.64,2165.0,203.6401,204.168,203.5921,204.0912,2165.0
2022-04-08 12:20:00,212.88,213.08,212.83,213.08,600.0,204.3215,204.5135,204.2735,204.5135,600.0
2022-04-08 12:25:00,213.13,213.39,213.08,213.39,866.0,204.5615,204.811,204.5135,204.811,866.0
2022-04-08 12:30:00,213.43,213.43,212.82,212.82,1336.0,204.8494,204.8494,204.2639,204.2639,1336.0
2022-04-08 12:35:00,212.84,212.88,212.53,212.88,1909.0,204.2831,204.3215,203.9856,204.3215,1909.0
2022-04-08 12:40:00,213.0,213.0,212.74,212.74,2002.0,204.4367,204.4367,204.1872,204.1872,2002.0
2022-04-08 12:45:00,212.79,212.8,212.72,212.8,700.0,204.2351,204.2447,204.168,204.2447,700.0
2022-04-08 12:50:00,212.44,212.85,212.44,212.69,2063.0,203.8992,204.2927,203.8992,204.1392,2063.0
2022-04-08 12:55:00,212.61,212.75,212.61,212.75,400.0,204.0624,204.1968,204.0624,204.1968,400.0
2022-04-08 13:00:00,212.72,212.73,212.11,212.47,1521.0,204.168,204.1776,203.5825,203.928,1521.0
2022-04-08 13:05:00,212.18,212.43,211.99,212.43,900.0,203.6497,203.8896,203.4673,203.8896,900.0
2022-04-08 13:10:00,212.15,212.15,211.71,211.71,750.0,203.6209,203.6209,203.1986,203.1986,750.0
2022-04-08 13:15:00,211.46,211.7,211.41,211.59,2000.0,202.9586,203.189,202.9106,203.0834,2000.0
2022-04-08 13:20:00,211.73,211.98,211.73,211.85,2124.0,203.2178,203.4577,203.2178,203.3329,2124.0
2022-04-08 13:25:00,211.64,211.7,211.3,211.36,2655.0,203.1314,203.189,202.805,202.8626,2655.0
2022-04-08 13:30:00,211.55,211.6,211.19,211.24,1711.0,203.045,203.093,202.6995,202.7475,1711.0
2022-04-08 13:35:00,211.14,211.32,211.03,211.31,3420.0,202.6515,202.8242,202.5459,202.8146,3420.0
2022-04-08 13:40:00,211.38,211.56,211.23,211.29,1502.0,202.8818,203.0546,202.7379,202.7954,1502.0
2022-04-08 13:45:00,211.4,211.41,211.17,211.41,1331.0,202.901,202.9106,202.6803,202.9106,1331.0
2022-04-08 13:50:00,211.16,211.4,211.0,211.0,7813.0,202.6707,202.901,202.5171,202.5171,7813.0
2022-04-08 13:55:00,210.73,210.82,210.52,210.53,3100.0,202.258,202.3443,202.0564,202.066,3100.0
2022-04-08 14:00:00,210.4,210.88,210.35,210.43,4279.0,201.9412,202.4019,201.8932,201.97,4279.0
2022-04-08 14:05:00,210.3,210.55,210.16,210.55,2237.0,201.8452,202.0852,201.7109,202.0852,2237.0
2022-04-08 14:10:00,210.5,210.5,209.88,210.17,9587.0,202.0372,202.0372,201.4421,201.7205,9587.0
2022-04-08 14:15:00,210.15,210.24,209.5,209.56,10373.0,201.7013,201.7877,201.0774,201.135,10373.0
2022-04-08 14:20:00,209.59,209.81,209.09,209.09,3908.0,201.1638,201.3749,200.6839,200.6839,3908.0
2022-04-08 14:25:00,209.15,209.15,208.42,208.83,2954.0,200.7415,200.7415,200.0408,200.4343,2954.0
2022-04-08 14:30:00,208.71,208.99,208.63,208.76,2449.0,200.3192,200.5879,200.2424,200.3672,2449.0
2022-04-08 14:35:00,208.92,209.2,208.87,209.16,3302.0,200.5207,200.7895,200.4727,200.7511,3302.0
2022-04-08 14:40:00,209.13,209.13,209.13,209.13,100.0,200.7223,200.7223,200.7223,200.7223,100.0
2022-04-08 14:45:00,209.19,209.62,209.19,209.5,3800.0,200.7799,201.1926,200.7799,201.0774,3800.0
2022-04-08 14:50:00,209.57,209.88,209.53,209.55,4922.0,201.1446,201.4421,201.1062,201.1254,4922.0
2022-04-08 14:55:00,209.5,209.56,209.11,209.22,3984.0,201.0774,201.135,200.7031,200.8087,3984.0
2022-04-08 15:00:00,209.2,209.26,208.54,209.17,9990.0,200.7895,200.8471,200.156,200.7607,9990.0
2022-04-08 15:05:00,209.22,210.05,209.18,210.05,10913.0,200.8087,201.6053,200.7703,201.6053,10913.0
2022-04-08 15:10:00,210.14,211.78,210.14,211.63,6800.0,201.6917,203.2657,201.6917,203.1218,6800.0
2022-04-08 15:15:00,211.53,211.75,211.41,211.51,4123.0,203.0258,203.237,202.9106,203.0066,4123.0
2022-04-08 15:20:00,211.41,211.88,210.95,211.88,4044.0,202.9106,203.3617,202.4691,203.3617,4044.0
2022-04-08 15:25:00,211.89,212.69,211.89,212.31,11395.0,203.3713,204.1392,203.3713,203.7744,11395.0
2022-04-08 15:30:00,212.43,212.59,211.51,211.52,11622.0,203.8896,204.0432,203.0066,203.0162,11622.0
2022-04-08 15:35:00,211.47,211.9,211.36,211.88,8375.0,202.9682,203.3809,202.8626,203.3617,8375.0
2022-04-08 15:40:00,211.98,212.12,211.76,212.12,3916.0,203.4577,203.5921,203.2466,203.5921,3916.0
2022-04-08 15:45:00,211.94,212.07,210.83,210.87,9128.0,203.4193,203.5441,202.3539,202.3923,9128.0
2022-04-08 15:50:00,210.92,211.14,210.48,211.05,12173.0,202.4403,202.6515,202.018,202.5651,12173.0
2022-04-08 15:55:00,211.13,211.34,210.78,211.18,29218.0,202.6419,202.8434,202.306,202.6899,29218.0
2022-04-11 09:30:00,206.85,207.34,203.59,204.51,39196.0,198.534,199.0043,195.405,196.288,39196.0
2022-04-11 09:35:00,204.6,204.73,203.59,203.97,9675.0,196.3744,196.4992,195.405,195.7697,9675.0
2022-04-11 09:40:00,203.66,205.53,202.95,205.29,10222.0,195.4722,197.267,194.7907,197.0367,10222.0
2022-04-11 09:45:00,205.15,206.67,204.03,205.77,17361.0,196.9023,198.3612,195.8273,197.4974,17361.0
2022-04-11 09:50:00,205.9,207.01,205.76,206.07,21614.0,197.6221,198.6875,197.4878,197.7853,21614.0
2022-04-11 09:55:00,206.24,207.55,206.0,207.47,7699.0,197.9485,199.2058,197.7181,199.129,7699.0
2022-04-11 10:00:00,207.26,209.15,206.53,207.89,7494.0,198.9275,200.7415,198.2268,199.5321,7494.0
2022-04-11 10:05:00,207.47,208.86,207.28,208.49,5729.0,199.129,200.4631,198.9467,200.108,5729.0
2022-04-11 10:10:00,207.94,208.41,206.97,207.06,5651.0,199.5801,200.0312,198.6491,198.7355,5651.0
2022-04-11 10:15:00,207.15,207.74,205.89,205.97,6582.0,198.8219,199.3882,197.6125,197.6893,6582.0
2022-04-11 10:20:00,205.79,206.76,205.79,206.28,6308.0,197.5166,198.4476,197.5166,197.9869,6308.0
2022-04-11 10:25:00,206.26,206.27,204.31,204.77,9787.0,197.9677,197.9773,196.0961,196.5376,9787.0
2022-04-11 10:30:00,204.57,205.89,204.53,205.73,4995.0,196.3456,197.6125,196.3072,197.459,4995.0
2022-04-11 10:35:00,205.88,205.88,204.18,204.59,19426.0,197.6029,197.6029,195.9713,196.3648,19426.0
2022-04-11 10:40:00,204.38,204.7,203.89,204.03,4087.0,196.1633,196.4704,195.693,195.8273,4087.0
2022-04-11 10:45:00,203.9,204.1,202.54,202.81,11221.0,195.7026,195.8945,194.3972,194.6564,11221.0
2022-04-11 10:50:00,202.89,203.07,202.15,202.91,13812.0,194.7332,194.9059,194.0229,194.7524,13812.0
2022-04-11 10:55:00,202.81,204.22,202.64,203.1,9309.0,194.6564,196.0097,194.4932,194.9347,9309.0
2022-04-11 11:00:00,203.26,203.27,202.64,202.68,4258.0,195.0883,195.0979,194.4932,194.5316,4258.0
2022-04-11 11:05:00,202.75,203.04,202.38,202.53,4897.0,194.5988,194.8771,194.2437,194.3876,4897.0
2022-04-11 11:10:00,202.76,202.97,202.11,202.31,10960.0,194.6084,194.8099,193.9845,194.1765,10960.0
2022-04-11 11:15:00,202.31,202.53,202.04,202.17,8017.0,194.1765,194.3876,193.9173,194.0421,8017.0
2022-04-11 11:20:00,202.27,202.27,201.61,201.62,5260.0,194.1381,194.1381,193.5046,193.5142,5260.0
2022-04-11 11:25:00,201.54,202.37,201.46,202.18,5403.0,193.4374,194.2341,193.3606,194.0517,5403.0
2022-04-11 11:30:00,202.15,203.0,202.11,202.83,7512.0,194.0229,194.8387,193.9845,194.6756,7512.0
2022-04-11 11:35:00,202.87,203.78,202.78,203.5,2936.0,194.714,195.5874,194.6276,195.3186,2936.0
2022-04-11 11:40:00,203.68,204.17,203.59,204.17,7013.0,195.4914,195.9617,195.405,195.9617,7013.0
2022-04-11 11:45:00,204.1,204.11,202.43,202.89,5880.0,195.8945,195.9041,194.2916,194.7332,5880.0
2022-04-11 11:50:00,202.9,203.16,202.6,202.6,2818.0,194.7428,194.9923,194.4548,194.4548,2818.0
2022-04-11 11:55:00,202.72,202.86,202.57,202.86,1229.0,194.57,194.7044,194.426,194.7044,1229.0
2022-04-11 12:00:00,202.69,202.81,202.05,202.79,6876.0,194.5412,194.6564,193.9269,194.6372,6876.0
2022-04-11 12:05:00,202.68,203.27,202.66,203.1,24977.0,194.5316,195.0979,194.5124,194.9347,24977.0
2022-04-11 12:10:00,203.25,203.38,203.0,203.0,1025.0,195.0787,195.2035,194.8387,194.8387,1025.0
2022-04-11 12:15:00,202.96,203.5,202.87,203.45,9029.0,194.8003,195.3186,194.714,195.2706,9029.0
2022-04-11 12:20:00,203.43,203.47,203.13,203.4,3612.0,195.2514,195.2898,194.9635,195.2227,3612.0
2022-04-11 12:25:00,203.47,203.47,203.01,203.2,4238.0,195.2898,195.2898,194.8483,195.0307,4238.0
2022-04-11 12:30:00,203.23,203.51,203.03,203.47,6638.0,195.0595,195.3282,194.8675,195.2898,6638.0
2022-04-11 12:35:00,203.46,203.96,203.46,203.96,3701.0,195.2802,195.7601,195.2802,195.7601,3701.0
2022-04-11 12:40:00,203.94,203.95,203.68,203.8,9044.0,195.7409,195.7505,195.4914,195.6066,9044.0
2022-04-11 12:45:00,204.03,204.4,203.83,203.86,1806.0,195.8273,196.1824,195.6354,195.6642,1806.0
2022-04-11 12:50:00,203.89,203.93,203.23,203.24,2143.0,195.693,195.7313,195.0595,195.0691,2143.0
2022-04-11 12:55:00,203.36,203.58,203.1,203.55,2330.0,195.1843,195.3954,194.9347,195.3666,2330.0
2022-04-11 13:00:00,203.91,204.35,203.86,204.31,2020.0,195.7121,196.1345,195.6642,196.0961,2020.0
2022-04-11 13:05:00,204.27,204.95,204.27,204.95,4208.0,196.0577,196.7103,196.0577,196.7103,4208.0
2022-04-11 13:10:00,204.81,205.23,204.81,205.14,4244.0,196.576,196.9791,196.576,196.8927,4244.0
2022-04-11 13:15:00,205.05,205.59,204.83,205.17,8932.0,196.8063,197.3246,196.5952,196.9215,8932.0
2022-04-11 13:20:00,205.18,205.5,204.97,205.1,3506.0,196.9311,197.2382,196.7295,196.8543,3506.0
2022-04-11 13:25:00,205.08,205.43,205.04,205.36,4267.0,196.8351,197.171,196.7967,197.1039,4267.0
2022-04-11 13:30:00,205.42,206.05,205.42,206.05,3882.0,197.1614,197.7661,197.1614,197.7661,3882.0
2022-04-11 13:35:00,205.97,206.35,205.47,205.8,10969.0,197.6893,198.0541,197.2094,197.5262,10969.0
2022-04-11 13:40:00,205.91,206.25,205.68,205.72,9504.0,197.6317,197.9581,197.411,197.4494,9504.0
2022-04-11 13:45:00,205.73,205.94,205.72,205.73,922.0,197.459,197.6605,197.4494,197.459,922.0
2022-04-11 13:50:00,205.72,206.36,205.71,206.36,1600.0,197.4494,198.0637,197.4398,198.0637,1600.0
2022-04-11 13:55:00,206.43,207.02,206.3,206.86,2504.0,198.1308,198.6971,198.0061,198.5435,2504.0
2022-04-11 14:00:00,206.85,206.86,206.26,206.53,3552.0,198.534,198.5435,197.9677,198.2268,3552.0
2022-04-11 14:05:00,206.44,207.45,206.44,207.45,5101.0,198.1404,199.1098,198.1404,199.1098,5101.0
2022-04-11 14:10:00,207.43,207.59,207.03,207.17,9252.0,199.0906,199.2442,198.7067,198.8411,9252.0
2022-04-11 14:15:00,207.11,207.11,206.85,206.94,5430.0,198.7835,198.7835,198.534,198.6203,5430.0
2022-04-11 14:20:00,206.86,206.86,206.53,206.6,3389.0,198.5435,198.5435,198.2268,198.294,3389.0
2022-04-11 14:25:00,206.74,207.06,206.62,206.91,2673.0,198.4284,198.7355,198.3132,198.5915,2673.0
2022-04-11 14:30:00,206.84,206.92,206.56,206.74,3366.0,198.5244,198.6011,198.2556,198.4284,3366.0
2022-04-11 14:35:00,206.99,207.16,206.73,206.96,1700.0,198.6683,198.8315,198.4188,198.6395,1700.0
2022-04-11 14:40:00,207.01,207.27,206.88,206.94,1932.0,198.6875,198.9371,198.5627,198.6203,1932.0
2022-04-11 14:45:00,207.15,207.56,207.03,207.4,2251.0,198.8219,199.2154,198.7067,199.0618,2251.0
2022-04-11 14:50:00,207.3,207.91,207.29,207.29,2373.0,198.9659,199.5513,198.9563,198.9563,2373.0
2022-04-11 14:55:00,207.46,207.67,207.29,207.67,3287.0,199.1194,199.321,198.9563,199.321,3287.0
2022-04-11 15:00:00,207.54,207.88,206.82,206.92,3539.0,199.1962,199.5225,198.5052,198.6011,3539.0
2022-04-11 15:05:00,206.83,207.0,206.62,206.9,4004.0,198.5148,198.6779,198.3132,198.5819,4004.0
2022-04-11 15:10:00,206.79,207.42,206.79,207.05,4535.0,198.4764,199.081,198.4764,198.7259,4535.0
2022-04-11 15:15:00,207.2,207.36,206.88,207.34,4099.0,198.8699,199.0234,198.5627,199.0043,4099.0
2022-04-11 15:20:00,207.26,207.58,207.17,207.24,4154.0,198.9275,199.2346,198.8411,198.9083,4154.0
2022-04-11 15:25:00,207.24,207.33,207.06,207.24,5653.0,198.9083,198.9947,198.7355,198.9083,5653.0
2022-04-11 15:30:00,207.28,207.36,206.76,206.78,6094.0,198.9467,199.0234,198.4476,198.4668,6094.0
2022-04-11 15:35:00,206.72,206.89,206.39,206.72,5539.0,198.4092,198.5723,198.0924,198.4092,5539.0
2022-04-11 15:40:00,206.92,207.1,206.66,206.73,4419.0,198.6011,198.7739,198.3516,198.4188,4419.0
2022-04-11 15:45:00,206.64,206.78,206.47,206.66,8978.0,198.3324,198.4668,198.1692,198.3516,8978.0
2022-04-11 15:50:00,206.61,207.08,206.61,206.98,14245.0,198.3036,198.7547,198.3036,198.6587,14245.0
2022-04-11 15:55:00,206.94,206.98,205.59,206.03,61094.0,198.6203,198.6587,197.3246,197.7469,61094.0
2022-04-12 09:30:00,208.7,210.5,207.82,207.82,11758.0,200.3096,202.0372,199.465,199.465,11758.0
2022-04-12 09:35:00,208.85,211.06,208.85,210.76,6127.0,200.4535,202.5747,200.4535,202.2868,6127.0
2022-04-12 09:40:00,210.85,211.17,210.17,210.48,4045.0,202.3731,202.6803,201.7205,202.018,4045.0
2022-04-12 09:45:00,210.4,210.7,209.26,210.46,5670.0,201.9412,202.2292,200.8471,201.9988,5670.0
2022-04-12 09:50:00,210.15,211.68,210.05,211.64,8547.0,201.7013,203.1698,201.6053,203.1314,8547.0
2022-04-12 09:55:00,211.88,212.99,211.52,212.88,16829.0,203.3617,204.4271,203.0162,204.3215,16829.0
2022-04-12 10:00:00,212.53,212.53,211.57,211.8,6099.0,203.9856,203.9856,203.0642,203.2849,6099.0
2022-04-12 10:05:00,211.45,211.45,210.4,210.76,8825.0,202.949,202.949,201.9412,202.2868,8825.0
2022-04-12 10:10:00,211.13,211.32,209.7,210.31,7987.0,202.6419,202.8242,201.2694,201.8548,7987.0
2022-04-12 10:15:00,210.21,210.3,209.3,209.31,4341.0,201.7589,201.8452,200.8855,200.8951,4341.0
2022-04-12 10:20:00,209.2,209.9,208.75,208.83,12795.0,200.7895,201.4613,200.3576,200.4343,12795.0
2022-04-12 10:25:00,208.9,209.01,208.4,208.4,4233.0,200.5015,200.6071,200.0216,200.0216,4233.0
2022-04-12 10:30:00,208.43,208.53,207.97,208.53,3105.0,200.0504,200.1464,199.6089,200.1464,3105.0
2022-04-12 10:35:00,208.79,208.79,207.06,207.45,2900.0,200.396,200.396,198.7355,199.1098,2900.0
2022-04-12 10:40:00,207.45,207.57,206.94,207.26,7755.0,199.1098,199.225,198.6203,198.9275,7755.0
2022-04-12 10:45:00,207.33,207.74,206.83,206.91,2546.0,198.9947,199.3882,198.5148,198.5915,2546.0
2022-04-12 10:50:00,207.17,207.41,206.66,207.02,4402.0,198.8411,199.0714,198.3516,198.6971,4402.0
2022-04-12 10:55:00,206.82,207.25,206.61,206.74,5500.0,198.5052,198.9179,198.3036,198.4284,5500.0
2022-04-12 11:00:00,206.69,207.5,206.28,207.29,3712.0,198.3804,199.1578,197.9869,198.9563,3712.0
2022-04-12 11:05:00,207.17,207.48,206.59,207.03,4924.0,198.8411,199.1386,198.2844,198.7067,4924.0
2022-04-12 11:10:00,207.07,207.48,206.78,207.27,4268.0,198.7451,199.1386,198.4668,198.9371,4268.0
2022-04-12 11:15:00,207.31,207.31,206.8,207.17,1601.0,198.9755,198.9755,198.486,198.8411,1601.0
2022-04-12 11:20:00,207.15,208.13,207.15,208.13,9153.0,198.8219,199.7625,198.8219,199.7625,9153.0
2022-04-12 11:25:00,208.35,209.35,208.35,209.26,1940.0,199.9736,200.9334,199.9736,200.8471,1940.0
2022-04-12 11:30:00,209.35,209.66,209.09,209.09,5546.0,200.9334,201.231,200.6839,200.6839,5546.0
2022-04-12 11:35:00,209.2,209.31,208.5,208.99,3533.0,200.7895,200.8951,200.1176,200.5879,3533.0
2022-04-12 11:40:00,208.84,209.45,208.84,209.37,1782.0,200.4439,201.0294,200.4439,200.9526,1782.0
2022-04-12 11:45:00,209.15,209.19,208.53,208.53,2501.0,200.7415,200.7799,200.1464,200.1464,2501.0
2022-04-12 11:50:00,208.55,208.55,208.29,208.54,1908.0,200.1656,200.1656,199.9161,200.156,1908.0
2022-04-12 11:55:00,208.4,208.74,208.39,208.58,4579.0,200.0216,200.348,200.012,200.1944,4579.0
2022-04-12 12:00:00,208.51,208.69,208.23,208.23,2162.0,200.1272,200.3,199.8585,199.8585,2162.0
2022-04-12 12:05:00,208.0,208.1,207.49,207.65,4654.0,199.6377,199.7337,199.1482,199.3018,4654.0
2022-04-12 12:10:00,207.5,207.52,207.0,207.2,4901.0,199.1578,199.177,198.6779,198.8699,4901.0
2022-04-12 12:15:00,207.14,207.65,207.04,207.49,3451.0,198.8123,199.3018,198.7163,199.1482,3451.0
2022-04-12 12:20:00,207.26,207.32,206.45,206.49,4406.0,198.9275,198.9851,198.15,198.1884,4406.0
2022-04-12 12:25:00,206.4,206.4,206.0,206.25,3198.0,198.102,198.102,197.7181,197.9581,3198.0
2022-04-12 12:30:00,206.11,206.66,206.01,206.65,2534.0,197.8237,198.3516,197.7277,198.342,2534.0
2022-04-12 12:35:00,206.47,207.09,206.47,207.09,1905.0,198.1692,198.7643,198.1692,198.7643,1905.0
2022-04-12 12:40:00,207.1,207.34,206.56,206.58,2751.0,198.7739,199.0043,198.2556,198.2748,2751.0
2022-04-12 12:45:00,206.54,206.98,206.14,206.98,2450.0,198.2364,198.6587,197.8525,198.6587,2450.0
2022-04-12 12:50:00,207.0,207.07,206.84,206.84,900.0,198.6779,198.7451,198.5244,198.5244,900.0
2022-04-12 12:55:00,206.85,206.86,206.66,206.86,1106.0,198.534,198.5435,198.3516,198.5435,1106.0
2022-04-12 13:00:00,206.95,207.18,206.07,206.09,2730.0,198.6299,198.8507,197.7853,197.8045,2730.0
2022-04-12 13:05:00,206.21,206.57,206.04,206.31,3407.0,197.9197,198.2652,197.7565,198.0157,3407.0
2022-04-12 13:10:00,206.21,207.0,206.21,206.65,2419.0,197.9197,198.6779,197.9197,198.342,2419.0
2022-04-12 13:15:00,206.92,207.0,206.38,207.0,3791.0,198.6011,198.6779,198.0828,198.6779,3791.0
2022-04-12 13:20:00,207.26,207.46,206.43,206.45,2989.0,198.9275,199.1194,198.1308,198.15,2989.0
2022-04-12 13:25:00,206.27,206.56,206.26,206.56,500.0,197.9773,198.2556,197.9677,198.2556,500.0
2022-04-12 13:30:00,206.6,206.6,206.07,206.43,1100.0,198.294,198.294,197.7853,198.1308,1100.0
2022-04-12 13:35:00,206.15,206.47,206.03,206.03,1750.0,197.8621,198.1692,197.7469,197.7469,1750.0
2022-04-12 13:40:00,205.98,206.14,205.43,205.56,1934.0,197.6989,197.8525,197.171,197.2958,1934.0
2022-04-12 13:45:00,205.49,205.6,205.2,205.3,2124.0,197.2286,197.3342,196.9503,197.0463,2124.0
2022-04-12 13:50:00,205.18,205.18,204.73,204.73,2598.0,196.9311,196.9311,196.4992,196.4992,2598.0
2022-04-12 13:55:00,204.6,204.68,204.21,204.33,2961.0,196.3744,196.4512,196.0001,196.1153,2961.0
2022-04-12 14:00:00,204.22,204.74,203.95,204.74,3337.0,196.0097,196.5088,195.7505,196.5088,3337.0
2022-04-12 14:05:00,204.7,205.25,204.7,204.93,4046.0,196.4704,196.9983,196.4704,196.6911,4046.0
2022-04-12 14:10:00,205.01,205.01,204.17,204.17,2744.0,196.7679,196.7679,195.9617,195.9617,2744.0
2022-04-12 14:15:00,203.98,203.98,203.62,203.88,3428.0,195.7793,195.7793,195.4338,195.6834,3428.0
2022-04-12 14:20:00,203.96,203.99,203.8,203.86,1773.0,195.7601,195.7889,195.6066,195.6642,1773.0
2022-04-12 14:25:00,203.76,203.76,203.46,203.47,3476.0,195.5682,195.5682,195.2802,195.2898,3476.0
2022-04-12 14:30:00,203.53,203.77,203.15,203.77,3138.0,195.3474,195.5778,194.9827,195.5778,3138.0
2022-04-12 14:35:00,203.61,203.9,203.52,203.62,1773.0,195.4242,195.7026,195.3378,195.4338,1773.0
2022-04-12 14:40:00,203.54,203.95,203.52,203.68,4182.0,195.357,195.7505,195.3378,195.4914,4182.0
2022-04-12 14:45:00,203.9,204.47,203.76,203.95,5891.0,195.7026,196.2496,195.5682,195.7505,5891.0
2022-04-12 14:50:00,203.74,203.98,203.7,203.81,2516.0,195.549,195.7793,195.5106,195.6162,2516.0
2022-04-12 14:55:00,203.81,204.08,203.51,203.67,5104.0,195.6162,195.8753,195.3282,195.4818,5104.0
2022-04-12 15:00:00,203.64,203.77,202.75,202.78,3128.0,195.453,195.5778,194.5988,194.6276,3128.0
2022-04-12 15:05:00,202.75,203.07,202.5,202.54,3139.0,194.5988,194.9059,194.3588,194.3972,3139.0
2022-04-12 15:10:00,202.55,202.99,202.54,202.73,3522.0,194.4068,194.8291,194.3972,194.5796,3522.0
2022-04-12 15:15:00,202.75,203.05,202.72,202.95,3681.0,194.5988,194.8867,194.57,194.7907,3681.0
2022-04-12 15:20:00,203.05,203.4,202.94,203.3,4900.0,194.8867,195.2227,194.7811,195.1267,4900.0
2022-04-12 15:25:00,203.21,203.25,202.48,202.67,4228.0,195.0403,195.0787,194.3396,194.522,4228.0
2022-04-12 15:30:00,202.71,203.66,202.58,203.66,11181.0,194.5604,195.4722,194.4356,195.4722,11181.0
2022-04-12 15:35:00,203.58,204.65,203.57,204.32,11291.0,195.3954,196.4224,195.3858,196.1057,11291.0
2022-04-12 15:40:00,204.28,204.42,203.97,204.27,4754.0,196.0673,196.2016,195.7697,196.0577,4754.0
2022-04-12 15:45:00,204.1,204.91,203.95,204.75,14610.0,195.8945,196.6719,195.7505,196.5184,14610.0
2022-04-12 15:50:00,204.53,205.16,204.3,205.16,14910.0,196.3072,196.9119,196.0865,196.9119,14910.0
2022-04-12 15:55:00,205.11,205.32,204.53,205.02,37591.0,196.8639,197.0655,196.3072,196.7775,37591.0
2022-04-13 09:30:00,206.77,207.59,206.02,207.49,9142.0,198.4572,199.2442,197.7373,199.1482,9142.0
2022-04-13 09:35:00,207.22,207.83,207.03,207.55,2200.0,198.8891,199.4746,198.7067,199.2058,2200.0
2022-04-13 09:40:00,207.73,208.13,207.05,208.13,1800.0,199.3786,199.7625,198.7259,199.7625,1800.0
2022-04-13 09:45:00,207.78,209.75,207.78,208.83,5246.0,199.4266,201.3174,199.4266,200.4343,5246.0
2022-04-13 09:50:00,208.95,209.27,208.36,209.27,1550.0,200.5495,200.8567,199.9832,200.8567,1550.0
2022-04-13 09:55:00,209.49,210.0,208.52,209.4,12635.0,201.0678,201.5573,200.1368,200.9814,12635.0
2022-04-13 10:00:00,209.17,209.17,208.14,208.57,2606.0,200.7607,200.7607,199.7721,200.1848,2606.0
2022-04-13 10:05:00,209.0,209.2,208.54,208.77,1491.0,200.5975,200.7895,200.156,200.3768,1491.0
2022-04-13 10:10:00,208.79,209.04,208.32,208.32,3129.0,200.396,200.6359,199.9449,199.9449,3129.0
2022-04-13 10:15:00,208.51,209.38,208.51,209.32,2737.0,200.1272,200.9622,200.1272,200.9046,2737.0
2022-04-13 10:20:00,209.12,209.43,208.94,209.33,2464.0,200.7127,201.0102,200.5399,200.9142,2464.0
2022-04-13 10:25:00,209.3,209.3,207.92,207.92,1000.0,200.8855,200.8855,199.5609,199.5609,1000.0
2022-04-13 10:30:00,207.74,208.33,207.67,207.95,1810.0,199.3882,199.9544,199.321,199.5897,1810.0
2022-04-13 10:35:00,207.86,208.8,207.86,208.43,2005.0,199.5033,200.4056,199.5033,200.0504,2005.0
2022-04-13 10:40:00,208.17,209.0,208.17,209.0,3242.0,199.8009,200.5975,199.8009,200.5975,3242.0
2022-04-13 10:45:00,209.37,209.69,208.83,209.58,1837.0,200.9526,201.2598,200.4343,201.1542,1837.0
2022-04-13 10:50:00,209.75,210.39,209.68,210.12,4978.0,201.3174,201.9316,201.2502,201.6725,4978.0
2022-04-13 10:55:00,210.15,210.21,210.15,210.17,600.0,201.7013,201.7589,201.7013,201.7205,600.0
2022-04-13 11:00:00,210.37,210.67,209.87,210.67,1800.0,201.9124,202.2004,201.4325,202.2004,1800.0
2022-04-13 11:05:00,210.67,210.67,210.07,210.07,725.0,202.2004,202.2004,201.6245,201.6245,725.0
2022-04-13 11:10:00,210.2,210.5,210.19,210.41,1611.0,201.7493,202.0372,201.7397,201.9508,1611.0
2022-04-13 11:15:00,210.5,210.75,210.45,210.75,900.0,202.0372,202.2772,201.9892,202.2772,900.0
2022-04-13 11:20:00,210.87,210.93,210.39,210.62,1982.0,202.3923,202.4499,201.9316,202.1524,1982.0
2022-04-13 11:25:00,210.75,211.5,210.75,211.5,5149.0,202.2772,202.997,202.2772,202.997,5149.0
2022-04-13 11:30:00,211.52,211.52,210.72,210.87,4482.0,203.0162,203.0162,202.2484,202.3923,4482.0
2022-04-13 11:35:00,210.85,210.96,210.34,210.53,1742.0,202.3731,202.4787,201.8836,202.066,1742.0
2022-04-13 11:40:00,210.82,210.82,210.48,210.48,257.0,202.3443,202.3443,202.018,202.018,257.0
2022-04-13 11:45:00,210.62,210.62,210.62,210.62,100.0,202.1524,202.1524,202.1524,202.1524,100.0
2022-04-13 11:50:00,210.53,210.53,210.33,210.41,1512.0,202.066,202.066,201.874,201.9508,1512.0
2022-04-13 11:55:00,210.61,210.63,210.36,210.54,800.0,202.1428,202.162,201.9028,202.0756,800.0
2022-04-13 12:00:00,210.51,210.53,210.29,210.48,2328.0,202.0468,202.066,201.8357,202.018,2328.0
2022-04-13 12:05:00,210.39,210.41,210.31,210.41,600.0,201.9316,201.9508,201.8548,201.9508,600.0
2022-04-13 12:10:00,210.3,210.35,209.69,209.8,1601.0,201.8452,201.8932,201.2598,201.3654,1601.0
2022-04-13 12:15:00,209.79,210.18,209.6,210.18,1000.0,201.3558,201.7301,201.1734,201.7301,1000.0
2022-04-13 12:20:00,209.94,210.3,209.6,210.21,2080.0,201.4997,201.8452,201.1734,201.7589,2080.0
2022-04-13 12:25:00,210.37,210.57,210.18,210.24,1900.0,201.9124,202.1044,201.7301,201.7877,1900.0
2022-04-13 12:30:00,210.31,210.31,210.22,210.27,400.0,201.8548,201.8548,201.7685,201.8165,400.0
2022-04-13 12:35:00,210.61,210.74,210.61,210.74,410.0,202.1428,202.2676,202.1428,202.2676,410.0
2022-04-13 12:40:00,210.87,211.05,210.66,210.66,2309.0,202.3923,202.5651,202.1908,202.1908,2309.0
2022-04-13 12:45:00,210.84,211.0,210.71,210.97,3445.0,202.3635,202.5171,202.2388,202.4883,3445.0
2022-04-13 12:50:00,211.09,211.18,210.94,210.96,1609.0,202.6035,202.6899,202.4595,202.4787,1609.0
2022-04-13 12:55:00,211.16,211.16,211.05,211.05,500.0,202.6707,202.6707,202.5651,202.5651,500.0
2022-04-13 13:00:00,211.25,211.26,210.83,211.2,3622.0,202.7571,202.7667,202.3539,202.7091,3622.0
2022-04-13 13:05:00,210.94,211.13,210.85,210.86,2833.0,202.4595,202.6419,202.3731,202.3827,2833.0
2022-04-13 13:10:00,211.0,211.13,210.73,210.78,1160.0,202.5171,202.6419,202.258,202.306,1160.0
2022-04-13 13:15:00,210.87,211.25,210.82,211.08,2575.0,202.3923,202.7571,202.3443,202.5939,2575.0
2022-04-13 13:20:00,211.07,211.13,210.84,211.06,900.0,202.5843,202.6419,202.3635,202.5747,900.0
2022-04-13 13:25:00,210.7,210.73,210.54,210.66,2026.0,202.2292,202.258,202.0756,202.1908,2026.0
2022-04-13 13:30:00,210.66,210.66,210.36,210.42,2756.0,202.1908,202.1908,201.9028,201.9604,2756.0
2022-04-13 13:35:00,210.35,210.5,210.16,210.16,2607.0,201.8932,202.0372,201.7109,201.7109,2607.0
2022-04-13 13:40:00,209.96,209.96,209.69,209.76,1020.0,201.5189,201.5189,201.2598,201.327,1020.0
2022-04-13 13:45:00,209.67,209.74,209.5,209.53,900.0,201.2406,201.3078,201.0774,201.1062,900.0
2022-04-13 13:50:00,209.83,209.9,209.7,209.74,1557.0,201.3941,201.4613,201.2694,201.3078,1557.0
2022-04-13 13:55:00,209.9,210.08,209.67,210.08,1680.0,201.4613,201.6341,201.2406,201.6341,1680.0
2022-04-13 14:00:00,210.24,210.35,210.07,210.27,1402.0,201.7877,201.8932,201.6245,201.8165,1402.0
2022-04-13 14:05:00,210.27,210.75,210.27,210.69,689.0,201.8165,202.2772,201.8165,202.2196,689.0
2022-04-13 14:10:00,210.59,210.68,210.36,210.66,1620.0,202.1236,202.21,201.9028,202.1908,1620.0
2022-04-13 14:15:00,210.77,210.89,210.61,210.69,2998.0,202.2964,202.4115,202.1428,202.2196,2998.0
2022-04-13 14:20:00,210.91,211.07,210.77,210.98,1906.0,202.4307,202.5843,202.2964,202.4979,1906.0
2022-04-13 14:25:00,211.03,211.03,210.63,210.98,1500.0,202.5459,202.5459,202.162,202.4979,1500.0
2022-04-13 14:30:00,211.05,211.05,210.66,210.66,1100.0,202.5651,202.5651,202.1908,202.1908,1100.0
2022-04-13 14:35:00,210.87,211.04,210.76,210.76,1101.0,202.3923,202.5555,202.2868,202.2868,1101.0
2022-04-13 14:40:00,210.91,211.05,210.81,211.05,1310.0,202.4307,202.5651,202.3347,202.5651,1310.0
2022-04-13 14:45:00,211.15,211.32,210.95,211.32,3577.0,202.6611,202.8242,202.4691,202.8242,3577.0
2022-04-13 14:50:00,211.5,211.56,211.34,211.34,2122.0,202.997,203.0546,202.8434,202.8434,2122.0
2022-04-13 14:55:00,211.23,211.37,211.1,211.29,1900.0,202.7379,202.8722,202.6131,202.7954,1900.0
2022-04-13 15:00:00,211.07,211.08,210.71,210.86,1019.0,202.5843,202.5939,202.2388,202.3827,1019.0
2022-04-13 15:05:00,211.09,211.65,211.04,211.65,1849.0,202.6035,203.141,202.5555,203.141,1849.0
2022-04-13 15:10:00,211.57,211.6,211.4,211.5,1013.0,203.0642,203.093,202.901,202.997,1013.0
2022-04-13 15:15:00,211.54,211.83,211.48,211.77,3072.0,203.0354,203.3137,202.9778,203.2562,3072.0
2022-04-13 15:20:00,211.73,211.94,211.55,211.94,3965.0,203.2178,203.4193,203.045,203.4193,3965.0
2022-04-13 15:25:00,211.89,211.99,211.7,211.7,3762.0,203.3713,203.4673,203.189,203.189,3762.0
2022-04-13 15:30:00,211.74,212.14,211.6,212.04,6940.0,203.2274,203.6113,203.093,203.5153,6940.0
2022-04-13 15:35:00,212.2,212.38,211.97,212.27,8619.0,203.6689,203.8416,203.4481,203.736,8619.0
2022-04-13 15:40:00,212.11,212.26,211.73,212.26,3407.0,203.5825,203.7265,203.2178,203.7265,3407.0
2022-04-13 15:45:00,212.36,212.54,212.16,212.5,8507.0,203.8224,203.9952,203.6305,203.9568,8507.0
2022-04-13 15:50:00,212.54,212.7,212.11,212.37,17349.0,203.9952,204.1488,203.5825,203.832,17349.0
2022-04-13 15:55:00,212.29,212.62,212.0,212.62,40343.0,203.7552,204.072,203.4769,204.072,40343.0
2022-04-14 09:30:00,212.97,215.22,212.97,214.59,28778.0,204.4079,206.5674,204.4079,205.9628,28778.0
2022-04-14 09:35:00,214.89,215.14,212.97,213.09,3656.0,206.2507,206.4907,204.4079,204.5231,3656.0
2022-04-14 09:40:00,213.09,213.09,212.14,212.34,5136.0,204.5231,204.5231,203.6113,203.8032,5136.0
2022-04-14 09:45:00,212.3,212.3,211.03,211.44,1424.0,203.7648,203.7648,202.5459,202.9394,1424.0
2022-04-14 09:50:00,211.6,212.18,210.92,212.18,7352.0,203.093,203.6497,202.4403,203.6497,7352.0
2022-04-14 09:55:00,212.42,212.75,212.2,212.69,3407.0,203.88,204.1968,203.6689,204.1392,3407.0
2022-04-14 10:00:00,213.0,213.61,212.81,213.42,2659.0,204.4367,205.0222,204.2543,204.8398,2659.0
2022-04-14 10:05:00,213.11,213.12,211.21,211.63,2134.0,204.5423,204.5519,202.7187,203.1218,2134.0
2022-04-14 10:10:00,211.53,212.03,211.36,211.82,3637.0,203.0258,203.5057,202.8626,203.3041,3637.0
2022-04-14 10:15:00,211.58,212.07,211.21,211.89,5843.0,203.0738,203.5441,202.7187,203.3713,5843.0
2022-04-14 10:20:00,211.59,212.64,211.59,212.4,1200.0,203.0834,204.0912,203.0834,203.8608,1200.0
2022-04-14 10:25:00,212.0,212.56,211.98,212.52,2172.0,203.4769,204.0144,203.4577,203.976,2172.0
2022-04-14 10:30:00,212.65,213.2,212.39,212.69,2004.0,204.1008,204.6287,203.8512,204.1392,2004.0
2022-04-14 10:35:00,212.35,212.46,211.69,212.02,3695.0,203.8128,203.9184,203.1794,203.4961,3695.0
2022-04-14 10:40:00,211.97,212.3,211.57,211.73,3659.0,203.4481,203.7648,203.0642,203.2178,3659.0
2022-04-14 10:45:00,211.74,211.84,211.45,211.71,3197.0,203.2274,203.3233,202.949,203.1986,3197.0
2022-04-14 10:50:00,211.05,211.59,210.87,211.48,5323.0,202.5651,203.0834,202.3923,202.9778,5323.0
2022-04-14 10:55:00,211.63,211.81,211.03,211.03,3544.0,203.1218,203.2945,202.5459,202.5459,3544.0
2022-04-14 11:00:00,210.82,211.62,210.65,211.13,2852.0,202.3443,203.1122,202.1812,202.6419,2852.0
2022-04-14 11:05:00,211.24,211.56,210.95,211.11,1899.0,202.7475,203.0546,202.4691,202.6227,1899.0
2022-04-14 11:10:00,211.0,211.0,210.41,210.94,1955.0,202.5171,202.5171,201.9508,202.4595,1955.0
2022-04-14 11:15:00,210.78,211.05,210.29,210.49,3302.0,202.306,202.5651,201.8357,202.0276,3302.0
2022-04-14 11:20:00,210.61,210.74,210.26,210.74,3987.0,202.1428,202.2676,201.8069,202.2676,3987.0
2022-04-14 11:25:00,210.76,210.98,210.51,210.98,2902.0,202.2868,202.4979,202.0468,202.4979,2902.0
2022-04-14 11:30:00,211.05,211.43,210.99,211.11,3791.0,202.5651,202.9298,202.5075,202.6227,3791.0
2022-04-14 11:35:00,211.01,211.27,210.87,210.97,3645.0,202.5267,202.7763,202.3923,202.4883,3645.0
2022-04-14 11:40:00,210.97,211.03,210.45,210.53,3755.0,202.4883,202.5459,201.9892,202.066,3755.0
2022-04-14 11:45:00,210.57,210.97,210.51,210.81,2911.0,202.1044,202.4883,202.0468,202.3347,2911.0
2022-04-14 11:50:00,210.65,210.65,210.22,210.24,1239.0,202.1812,202.1812,201.7685,201.7877,1239.0
2022-04-14 11:55:00,210.44,210.71,210.31,210.31,1180.0,201.9796,202.2388,201.8548,201.8548,1180.0
2022-04-14 12:00:00,210.31,210.84,210.31,210.48,2324.0,201.8548,202.3635,201.8548,202.018,2324.0
2022-04-14 12:05:00,210.52,210.92,210.52,210.92,700.0,202.0564,202.4403,202.0564,202.4403,700.0
2022-04-14 12:10:00,210.87,210.87,210.78,210.78,256.0,202.3923,202.3923,202.306,202.306,256.0
2022-04-14 12:15:00,210.81,210.81,210.32,210.62,2100.0,202.3347,202.3347,201.8644,202.1524,2100.0
2022-04-14 12:20:00,210.7,211.1,210.67,210.96,2334.0,202.2292,202.6131,202.2004,202.4787,2334.0
2022-04-14 12:25:00,210.95,210.99,210.59,210.59,800.0,202.4691,202.5075,202.1236,202.1236,800.0
2022-04-14 12:30:00,210.5,210.99,210.43,210.87,1946.0,202.0372,202.5075,201.97,202.3923,1946.0
2022-04-14 12:35:00,210.86,211.08,210.8,210.94,1318.0,202.3827,202.5939,202.3251,202.4595,1318.0
2022-04-14 12:40:00,210.79,210.91,210.63,210.91,803.0,202.3155,202.4307,202.162,202.4307,803.0
2022-04-14 12:45:00,210.91,210.92,210.66,210.7,1100.0,202.4307,202.4403,202.1908,202.2292,1100.0
2022-04-14 12:50:00,210.69,210.69,210.37,210.37,802.0,202.2196,202.2196,201.9124,201.9124,802.0
2022-04-14 12:55:00,210.45,210.77,210.45,210.75,2001.0,201.9892,202.2964,201.9892,202.2772,2001.0
2022-04-14 13:00:00,211.21,211.27,210.94,211.03,1499.0,202.7187,202.7763,202.4595,202.5459,1499.0
2022-04-14 13:05:00,211.08,211.26,210.97,210.97,1400.0,202.5939,202.7667,202.4883,202.4883,1400.0
2022-04-14 13:10:00,211.16,211.61,211.16,211.37,2483.0,202.6707,203.1026,202.6707,202.8722,2483.0
2022-04-14 13:15:00,211.43,211.86,211.43,211.67,6372.0,202.9298,203.3425,202.9298,203.1602,6372.0
2022-04-14 13:20:00,211.77,211.82,211.67,211.82,835.0,203.2562,203.3041,203.1602,203.3041,835.0
2022-04-14 13:25:00,211.71,211.73,211.38,211.39,5621.0,203.1986,203.2178,202.8818,202.8914,5621.0
2022-04-14 13:30:00,211.31,211.82,211.31,211.74,1375.0,202.8146,203.3041,202.8146,203.2274,1375.0
2022-04-14 13:35:00,211.85,212.05,211.72,211.72,2400.0,203.3329,203.5249,203.2082,203.2082,2400.0
2022-04-14 13:40:00,211.81,212.3,211.8,212.3,1173.0,203.2945,203.7648,203.2849,203.7648,1173.0
2022-04-14 13:45:00,212.37,212.83,212.37,212.83,767.0,203.832,204.2735,203.832,204.2735,767.0
2022-04-14 13:50:00,212.72,212.88,212.13,212.27,1254.0,204.168,204.3215,203.6017,203.736,1254.0
2022-04-14 13:55:00,212.35,212.79,212.35,212.73,1655.0,203.8128,204.2351,203.8128,204.1776,1655.0
2022-04-14 14:00:00,212.7,213.1,212.67,213.1,1159.0,204.1488,204.5327,204.12,204.5327,1159.0
2022-04-14 14:05:00,212.95,213.03,212.7,213.0,524.0,204.3887,204.4655,204.1488,204.4367,524.0
2022-04-14 14:10:00,213.12,213.19,212.93,213.19,1200.0,204.5519,204.6191,204.3695,204.6191,1200.0
2022-04-14 14:15:00,213.12,213.17,212.88,212.88,1449.0,204.5519,204.5999,204.3215,204.3215,1449.0
2022-04-14 14:20:00,212.77,213.14,212.77,213.01,2368.0,204.2159,204.5711,204.2159,204.4463,2368.0
2022-04-14 14:25:00,212.91,213.57,212.91,213.5,9223.0,204.3503,204.9838,204.3503,204.9166,9223.0
2022-04-14 14:30:00,213.5,213.66,213.11,213.11,7100.0,204.9166,205.0702,204.5423,204.5423,7100.0
2022-04-14 14:35:00,213.1,213.17,212.94,212.95,5342.0,204.5327,204.5999,204.3791,204.3887,5342.0
2022-04-14 14:40:00,212.99,213.21,212.83,212.98,3133.0,204.4271,204.6383,204.2735,204.4175,3133.0
2022-04-14 14:45:00,213.09,213.23,213.02,213.2,2425.0,204.5231,204.6575,204.4559,204.6287,2425.0
2022-04-14 14:50:00,213.15,213.23,212.81,212.81,2726.0,204.5807,204.6575,204.2543,204.2543,2726.0
2022-04-14 14:55:00,212.71,212.74,212.43,212.48,3000.0,204.1584,204.1872,203.8896,203.9376,3000.0
2022-04-14 15:00:00,212.19,212.33,211.92,212.33,2253.0,203.6593,203.7936,203.4001,203.7936,2253.0
2022-04-14 15:05:00,212.33,212.45,212.19,212.28,3378.0,203.7936,203.9088,203.6593,203.7456,3378.0
2022-04-14 15:10:00,212.36,212.59,212.35,212.35,1322.0,203.8224,204.0432,203.8128,203.8128,1322.0
2022-04-14 15:15:00,212.73,212.95,212.73,212.94,1458.0,204.1776,204.3887,204.1776,204.3791,1458.0
2022-04-14 15:20:00,212.79,212.86,212.79,212.79,3264.0,204.2351,204.3023,204.2351,204.2351,3264.0
2022-04-14 15:25:00,212.75,212.81,212.53,212.77,2790.0,204.1968,204.2543,203.9856,204.2159,2790.0
2022-04-14 15:30:00,212.44,212.52,212.37,212.4,3210.0,203.8992,203.976,203.832,203.8608,3210.0
2022-04-14 15:35:00,212.38,212.43,211.83,211.85,5568.0,203.8416,203.8896,203.3137,203.3329,5568.0
2022-04-14 15:40:00,211.78,212.27,211.78,212.27,3351.0,203.2657,203.736,203.2657,203.736,3351.0
2022-04-14 15:45:00,212.22,212.22,211.76,211.76,4174.0,203.6881,203.6881,203.2466,203.2466,4174.0
2022-04-14 15:50:00,211.76,211.81,210.86,211.5,10118.0,203.2466,203.2945,202.3827,202.997,10118.0
2022-04-14 15:55:00,211.52,211.63,210.64,210.95,33935.0,203.0162,203.1218,202.1716,202.4691,33935.0
2022-04-18 09:30:00,210.85,212.58,210.61,211.18,12590.0,202.3731,204.0336,202.1428,202.6899,12590.0
2022-04-18 09:35:00,211.59,213.44,211.53,213.4,6289.0,203.0834,204.859,203.0258,204.8206,6289.0
2022-04-18 09:40:00,212.18,212.78,211.87,212.12,2790.0,203.6497,204.2255,203.3521,203.5921,2790.0
2022-04-18 09:45:00,212.0,212.19,211.44,211.99,3989.0,203.4769,203.6593,202.9394,203.4673,3989.0
2022-04-18 09:50:00,211.72,211.72,210.55,211.38,4540.0,203.2082,203.2082,202.0852,202.8818,4540.0
2022-04-18 09:55:00,211.32,211.67,211.02,211.22,4775.0,202.8242,203.1602,202.5363,202.7283,4775.0
2022-04-18 10:00:00,211.02,212.3,210.65,212.3,7066.0,202.5363,203.7648,202.1812,203.7648,7066.0
2022-04-18 10:05:00,212.37,212.83,211.48,211.48,8644.0,203.832,204.2735,202.9778,202.9778,8644.0
2022-04-18 10:10:00,210.95,211.7,210.87,210.94,4425.0,202.4691,203.189,202.3923,202.4595,4425.0
2022-04-18 10:15:00,210.39,211.16,210.39,210.68,20447.0,201.9316,202.6707,201.9316,202.21,20447.0
2022-04-18 10:20:00,210.75,211.17,210.18,211.06,4445.0,202.2772,202.6803,201.7301,202.5747,4445.0
2022-04-18 10:25:00,211.25,211.93,211.23,211.5,6816.0,202.7571,203.4097,202.7379,202.997,6816.0
2022-04-18 10:30:00,211.45,211.67,211.05,211.09,2678.0,202.949,203.1602,202.5651,202.6035,2678.0
2022-04-18 10:35:00,211.16,211.25,210.96,211.25,1402.0,202.6707,202.7571,202.4787,202.7571,1402.0
2022-04-18 10:40:00,211.76,211.96,211.42,211.96,3251.0,203.2466,203.4385,202.9202,203.4385,3251.0
2022-04-18 10:45:00,212.1,212.25,211.72,212.25,3785.0,203.5729,203.7169,203.2082,203.7169,3785.0
2022-04-18 10:50:00,212.19,212.23,211.75,211.91,3841.0,203.6593,203.6977,203.237,203.3905,3841.0
2022-04-18 10:55:00,211.84,212.07,211.67,211.87,4293.0,203.3233,203.5441,203.1602,203.3521,4293.0
2022-04-18 11:00:00,211.73,212.37,211.63,212.37,2788.0,203.2178,203.832,203.1218,203.832,2788.0
2022-04-18 11:05:00,212.37,212.57,211.81,211.85,5365.0,203.832,204.024,203.2945,203.3329,5365.0
2022-04-18 11:10:00,212.02,212.14,211.82,211.82,1976.0,203.4961,203.6113,203.3041,203.3041,1976.0
2022-04-18 11:15:00,211.7,211.7,210.94,211.04,3768.0,203.189,203.189,202.4595,202.5555,3768.0
2022-04-18 11:20:00,211.09,211.09,210.39,210.39,2426.0,202.6035,202.6035,201.9316,201.9316,2426.0
2022-04-18 11:25:00,210.65,211.0,210.21,210.24,3779.0,202.1812,202.5171,201.7589,201.7877,3779.0
2022-04-18 11:30:00,210.44,210.64,210.41,210.52,988.0,201.9796,202.1716,201.9508,202.0564,988.0
2022-04-18 11:35:00,210.75,211.0,210.37,210.37,1850.0,202.2772,202.5171,201.9124,201.9124,1850.0
2022-04-18 11:40:00,210.16,210.49,210.12,210.12,4281.0,201.7109,202.0276,201.6725,201.6725,4281.0
2022-04-18 11:45:00,210.35,210.41,210.0,210.0,25958.0,201.8932,201.9508,201.5573,201.5573,25958.0
2022-04-18 11:50:00,209.77,209.83,209.34,209.42,3306.0,201.3366,201.3941,200.9238,201.0006,3306.0
2022-04-18 11:55:00,209.68,209.9,209.68,209.77,1810.0,201.2502,201.4613,201.2502,201.3366,1810.0
2022-04-18 12:00:00,209.56,209.84,209.43,209.76,1998.0,201.135,201.4037,201.0102,201.327,1998.0
2022-04-18 12:05:00,209.84,209.85,209.19,209.19,3417.0,201.4037,201.4133,200.7799,200.7799,3417.0
2022-04-18 12:10:00,209.29,209.33,208.93,208.93,1500.0,200.8759,200.9142,200.5303,200.5303,1500.0
2022-04-18 12:15:00,208.73,208.73,208.44,208.44,1108.0,200.3384,200.3384,200.06,200.06,1108.0
2022-04-18 12:20:00,208.6,208.91,208.48,208.9,1000.0,200.2136,200.5111,200.0984,200.5015,1000.0
2022-04-18 12:25:00,208.89,209.03,208.76,209.03,519.0,200.4919,200.6263,200.3672,200.6263,519.0
2022-04-18 12:30:00,209.0,209.03,208.68,208.9,1640.0,200.5975,200.6263,200.2904,200.5015,1640.0
2022-04-18 12:35:00,209.03,209.05,208.83,209.05,1639.0,200.6263,200.6455,200.4343,200.6455,1639.0
2022-04-18 12:40:00,208.93,209.45,208.93,209.45,1005.0,200.5303,201.0294,200.5303,201.0294,1005.0
2022-04-18 12:45:00,209.55,209.55,209.42,209.48,320.0,201.1254,201.1254,201.0006,201.0582,320.0
2022-04-18 12:50:00,209.97,209.97,209.52,209.7,4147.0,201.5285,201.5285,201.0966,201.2694,4147.0
2022-04-18 12:55:00,209.83,209.84,209.6,209.6,2115.0,201.3941,201.4037,201.1734,201.1734,2115.0
2022-04-18 13:00:00,209.71,209.79,209.35,209.79,1442.0,201.279,201.3558,200.9334,201.3558,1442.0
2022-04-18 13:05:00,209.79,210.0,209.7,209.81,3670.0,201.3558,201.5573,201.2694,201.3749,3670.0
2022-04-18 13:10:00,210.0,210.35,209.72,209.72,3653.0,201.5573,201.8932,201.2886,201.2886,3653.0
2022-04-18 13:15:00,209.82,209.92,209.5,209.5,1950.0,201.3845,201.4805,201.0774,201.0774,1950.0
2022-04-18 13:20:00,209.54,209.93,209.49,209.93,2308.0,201.1158,201.4901,201.0678,201.4901,2308.0
2022-04-18 13:25:00,209.81,210.0,209.78,209.87,1018.0,201.3749,201.5573,201.3462,201.4325,1018.0
2022-04-18 13:30:00,209.93,211.22,209.93,211.22,3505.0,201.4901,202.7283,201.4901,202.7283,3505.0
2022-04-18 13:35:00,211.29,211.41,211.06,211.09,1339.0,202.7954,202.9106,202.5747,202.6035,1339.0
2022-04-18 13:40:00,211.26,211.55,211.19,211.55,1000.0,202.7667,203.045,202.6995,203.045,1000.0
2022-04-18 13:45:00,211.62,211.85,211.25,211.76,2360.0,203.1122,203.3329,202.7571,203.2466,2360.0
2022-04-18 13:50:00,211.59,211.71,211.36,211.71,2005.0,203.0834,203.1986,202.8626,203.1986,2005.0
2022-04-18 13:55:00,211.62,211.82,211.23,211.29,3111.0,203.1122,203.3041,202.7379,202.7954,3111.0
2022-04-18 14:00:00,211.57,211.64,211.57,211.61,400.0,203.0642,203.1314,203.0642,203.1026,400.0
2022-04-18 14:05:00,211.62,211.69,211.27,211.29,723.0,203.1122,203.1794,202.7763,202.7954,723.0
2022-04-18 14:10:00,211.44,211.5,211.13,211.44,3090.0,202.9394,202.997,202.6419,202.9394,3090.0
2022-04-18 14:15:00,211.57,211.96,211.14,211.43,2219.0,203.0642,203.4385,202.6515,202.9298,2219.0
2022-04-18 14:20:00,211.26,211.54,211.11,211.41,1423.0,202.7667,203.0354,202.6227,202.9106,1423.0
2022-04-18 14:25:00,211.89,212.04,211.24,211.24,1885.0,203.3713,203.5153,202.7475,202.7475,1885.0
2022-04-18 14:30:00,211.66,211.8,211.24,211.64,2782.0,203.1506,203.2849,202.7475,203.1314,2782.0
2022-04-18 14:35:00,211.7,211.71,211.4,211.47,2025.0,203.189,203.1986,202.901,202.9682,2025.0
2022-04-18 14:40:00,211.38,211.45,211.33,211.36,400.0,202.8818,202.949,202.8338,202.8626,400.0
2022-04-18 14:45:00,211.32,211.32,210.92,211.0,2494.0,202.8242,202.8242,202.4403,202.5171,2494.0
2022-04-18 14:50:00,210.9,211.2,210.87,211.13,1720.0,202.4211,202.7091,202.3923,202.6419,1720.0
2022-04-18 14:55:00,211.09,211.1,210.74,210.86,1699.0,202.6035,202.6131,202.2676,202.3827,1699.0
2022-04-18 15:00:00,211.03,211.06,210.75,211.02,5178.0,202.5459,202.5747,202.2772,202.5363,5178.0
2022-04-18 15:05:00,211.23,211.26,210.65,210.75,2701.0,202.7379,202.7667,202.1812,202.2772,2701.0
2022-04-18 15:10:00,210.64,210.69,210.35,210.57,2110.0,202.1716,202.2196,201.8932,202.1044,2110.0
2022-04-18 15:15:00,210.61,210.71,210.26,210.3,3128.0,202.1428,202.2388,201.8069,201.8452,3128.0
2022-04-18 15:20:00,210.4,210.44,209.96,210.22,3026.0,201.9412,201.9796,201.5189,201.7685,3026.0
2022-04-18 15:25:00,210.1,210.13,209.95,210.04,3084.0,201.6533,201.6821,201.5093,201.5957,3084.0
2022-04-18 15:30:00,209.97,209.97,209.34,209.43,4254.0,201.5285,201.5285,200.9238,201.0102,4254.0
2022-04-18 15:35:00,209.39,209.53,209.17,209.17,4328.0,200.9718,201.1062,200.7607,200.7607,4328.0
2022-04-18 15:40:00,209.32,209.6,209.11,209.47,3283.0,200.9046,201.1734,200.7031,201.0486,3283.0
2022-04-18 15:45:00,209.37,209.37,208.85,208.95,6895.0,200.9526,200.9526,200.4535,200.5495,6895.0
2022-04-18 15:50:00,208.79,209.18,208.63,209.05,7398.0,200.396,200.7703,200.2424,200.6455,7398.0
2022-04-18 15:55:00,208.99,209.96,208.96,209.96,24327.0,200.5879,201.5189,200.5591,201.5189,24327.0
2022-04-19 09:30:00,210.14,210.33,208.45,208.76,16425.0,201.6917,201.874,200.0696,200.3672,16425.0
2022-04-19 09:35:00,209.56,209.56,208.44,208.59,3334.0,201.135,201.135,200.06,200.204,3334.0
2022-04-19 09:40:00,208.26,210.79,207.17,210.31,6542.0,199.8873,202.3155,198.8411,201.8548,6542.0
2022-04-19 09:45:00,210.31,210.59,209.34,210.14,4152.0,201.8548,202.1236,200.9238,201.6917,4152.0
2022-04-19 09:50:00,210.46,211.63,210.46,211.52,1652.0,201.9988,203.1218,201.9988,203.0162,1652.0
2022-04-19 09:55:00,211.42,212.66,211.42,212.66,7987.0,202.9202,204.1104,202.9202,204.1104,7987.0
2022-04-19 10:00:00,212.61,212.82,211.87,212.37,3585.0,204.0624,204.2639,203.3521,203.832,3585.0
2022-04-19 10:05:00,212.75,212.91,212.36,212.68,4101.0,204.1968,204.3503,203.8224,204.1296,4101.0
2022-04-19 10:10:00,212.87,214.56,212.87,213.78,8654.0,204.3119,205.934,204.3119,205.1853,8654.0
2022-04-19 10:15:00,213.7,214.32,213.41,214.18,5299.0,205.1086,205.7036,204.8302,205.5693,5299.0
2022-04-19 10:20:00,213.7,214.18,213.57,214.16,6227.0,205.1086,205.5693,204.9838,205.5501,6227.0
2022-04-19 10:25:00,214.08,214.27,213.94,214.11,2369.0,205.4733,205.6556,205.3389,205.5021,2369.0
2022-04-19 10:30:00,214.0,214.36,213.92,214.25,3742.0,205.3965,205.742,205.3197,205.6364,3742.0
2022-04-19 10:35:00,214.21,214.86,214.18,214.74,2760.0,205.5981,206.2219,205.5693,206.1067,2760.0
2022-04-19 10:40:00,215.0,215.57,214.92,215.21,5947.0,206.3563,206.9034,206.2795,206.5579,5947.0
2022-04-19 10:45:00,215.25,215.34,214.62,214.82,11157.0,206.5962,206.6826,205.9916,206.1835,11157.0
2022-04-19 10:50:00,214.48,214.71,214.35,214.62,2945.0,205.8572,206.078,205.7324,205.9916,2945.0
2022-04-19 10:55:00,214.41,214.89,214.38,214.76,5381.0,205.79,206.2507,205.7612,206.1259,5381.0
2022-04-19 11:00:00,214.81,214.81,214.33,214.6,2750.0,206.1739,206.1739,205.7132,205.9724,2750.0
2022-04-19 11:05:00,214.58,215.31,214.57,215.23,4617.0,205.9532,206.6538,205.9436,206.577,4617.0
2022-04-19 11:10:00,215.27,215.79,214.97,215.67,9789.0,206.6154,207.1145,206.3275,206.9994,9789.0
2022-04-19 11:15:00,215.56,216.0,215.41,215.67,3733.0,206.8938,207.3161,206.7498,206.9994,3733.0
2022-04-19 11:20:00,215.49,216.21,215.29,216.21,1741.0,206.8266,207.5176,206.6346,207.5176,1741.0
2022-04-19 11:25:00,216.21,216.45,216.04,216.36,4343.0,207.5176,207.748,207.3545,207.6616,4343.0
2022-04-19 11:30:00,216.44,216.54,215.69,215.87,4418.0,207.7384,207.8344,207.0186,207.1913,4418.0
2022-04-19 11:35:00,215.93,216.03,215.43,216.01,5900.0,207.2489,207.3449,206.769,207.3257,5900.0
2022-04-19 11:40:00,216.04,216.4,215.92,216.22,7450.0,207.3545,207.7,207.2393,207.5272,7450.0
2022-04-19 11:45:00,216.35,216.93,216.3,216.91,3922.0,207.652,208.2087,207.604,208.1895,3922.0
2022-04-19 11:50:00,216.92,217.41,216.92,217.23,3377.0,208.1991,208.6694,208.1991,208.4966,3377.0
2022-04-19 11:55:00,217.16,217.16,216.75,216.98,2090.0,208.4295,208.4295,208.0359,208.2567,2090.0
2022-04-19 12:00:00,216.82,216.9,216.4,216.51,3625.0,208.1031,208.1799,207.7,207.8056,3625.0
2022-04-19 12:05:00,216.63,216.81,216.49,216.8,2005.0,207.9208,208.0935,207.7864,208.0839,2005.0
2022-04-19 12:10:00,216.73,216.87,216.68,216.8,3003.0,208.0167,208.1511,207.9688,208.0839,3003.0
2022-04-19 12:15:00,216.8,216.8,216.27,216.53,5707.0,208.0839,208.0839,207.5752,207.8248,5707.0
2022-04-19 12:20:00,216.56,217.1,216.39,217.07,2300.0,207.8536,208.3719,207.6904,208.3431,2300.0
2022-04-19 12:25:00,217.06,217.58,217.05,217.26,3683.0,208.3335,208.8326,208.3239,208.5254,3683.0
2022-04-19 12:30:00,217.36,217.36,216.79,216.89,3006.0,208.6214,208.6214,208.0743,208.1703,3006.0
2022-04-19 12:35:00,216.91,217.04,216.52,216.52,2400.0,208.1895,208.3143,207.8152,207.8152,2400.0
2022-04-19 12:40:00,216.71,216.71,216.41,216.58,1500.0,207.9975,207.9975,207.7096,207.8728,1500.0
2022-04-19 12:45:00,216.69,217.05,216.6,217.05,2037.0,207.9784,208.3239,207.892,208.3239,2037.0
2022-04-19 12:50:00,217.04,217.33,216.85,216.85,4542.0,208.3143,208.5926,208.1319,208.1319,4542.0
2022-04-19 12:55:00,216.97,217.01,216.65,216.66,2227.0,208.2471,208.2855,207.94,207.9496,2227.0
2022-04-19 13:00:00,216.63,217.19,216.63,216.84,2433.0,207.9208,208.4582,207.9208,208.1223,2433.0
2022-04-19 13:05:00,217.02,217.18,216.83,216.83,2303.0,208.2951,208.4487,208.1127,208.1127,2303.0
2022-04-19 13:10:00,216.84,217.15,216.81,217.1,2860.0,208.1223,208.4199,208.0935,208.3719,2860.0
2022-04-19 13:15:00,217.05,217.2,217.05,217.2,1100.0,208.3239,208.4678,208.3239,208.4678,1100.0
2022-04-19 13:20:00,217.12,217.15,216.67,216.67,2549.0,208.3911,208.4199,207.9592,207.9592,2549.0
2022-04-19 13:25:00,216.76,216.76,216.41,216.59,3701.0,208.0455,208.0455,207.7096,207.8824,3701.0
2022-04-19 13:30:00,216.76,217.46,216.76,217.46,1874.0,208.0455,208.7174,208.0455,208.7174,1874.0
2022-04-19 13:35:00,217.61,217.92,217.39,217.89,3453.0,208.8614,209.1589,208.6502,209.1301,3453.0
2022-04-19 13:40:00,217.97,217.97,217.63,217.63,911.0,209.2069,209.2069,208.8806,208.8806,911.0
2022-04-19 13:45:00,217.49,217.98,217.45,217.98,1934.0,208.7462,209.2165,208.7078,209.2165,1934.0
2022-04-19 13:50:00,218.11,218.19,217.82,217.98,1293.0,209.3413,209.418,209.0629,209.2165,1293.0
2022-04-19 13:55:00,218.04,218.19,217.75,217.75,1600.0,209.2741,209.418,208.9957,208.9957,1600.0
2022-04-19 14:00:00,217.75,217.94,217.75,217.94,1529.0,208.9957,209.1781,208.9957,209.1781,1529.0
2022-04-19 14:05:00,217.92,217.98,217.38,217.73,3828.0,209.1589,209.2165,208.6406,208.9765,3828.0
2022-04-19 14:10:00,217.61,217.61,216.7,217.03,2217.0,208.8614,208.8614,207.9879,208.3047,2217.0
2022-04-19 14:15:00,216.9,217.05,216.6,216.7,1388.0,208.1799,208.3239,207.892,207.9879,1388.0
2022-04-19 14:20:00,216.7,217.09,216.57,217.09,1752.0,207.9879,208.3623,207.8632,208.3623,1752.0
2022-04-19 14:25:00,216.82,217.19,216.75,217.17,1812.0,208.1031,208.4582,208.0359,208.4391,1812.0
2022-04-19 14:30:00,217.28,217.39,216.78,216.78,1880.0,208.5446,208.6502,208.0647,208.0647,1880.0
2022-04-19 14:35:00,217.05,217.26,216.85,217.15,2533.0,208.3239,208.5254,208.1319,208.4199,2533.0
2022-04-19 14:40:00,217.28,217.45,217.1,217.16,3250.0,208.5446,208.7078,208.3719,208.4295,3250.0
2022-04-19 14:45:00,217.03,217.08,216.85,216.85,1000.0,208.3047,208.3527,208.1319,208.1319,1000.0
2022-04-19 14:50:00,216.84,217.17,216.72,216.8,1811.0,208.1223,208.4391,208.0071,208.0839,1811.0
2022-04-19 14:55:00,216.9,217.32,216.9,217.32,2358.0,208.1799,208.583,208.1799,208.583,2358.0
2022-04-19 15:00:00,217.17,217.35,217.17,217.18,1143.0,208.4391,208.6118,208.4391,208.4487,1143.0
2022-04-19 15:05:00,217.07,217.18,216.85,217.12,2441.0,208.3431,208.4487,208.1319,208.3911,2441.0
2022-04-19 15:10:00,217.19,217.67,217.12,217.67,1984.0,208.4582,208.919,208.3911,208.919,1984.0
2022-04-19 15:15:00,217.53,217.86,217.52,217.66,1566.0,208.7846,209.1013,208.775,208.9094,1566.0
2022-04-19 15:20:00,217.68,217.85,217.57,217.85,2983.0,208.9285,209.0917,208.823,209.0917,2983.0
2022-04-19 15:25:00,217.84,217.88,217.66,217.88,4664.0,209.0821,209.1205,208.9094,209.1205,4664.0
2022-04-19 15:30:00,217.83,218.32,217.8,218.13,7358.0,209.0725,209.5428,209.0437,209.3605,7358.0
2022-04-19 15:35:00,218.1,218.55,218.09,218.48,6787.0,209.3317,209.7636,209.3221,209.6964,6787.0
2022-04-19 15:40:00,218.39,218.41,218.11,218.21,7282.0,209.61,209.6292,209.3413,209.4372,7282.0
2022-04-19 15:45:00,218.18,218.34,217.91,218.13,12638.0,209.4084,209.562,209.1493,209.3605,12638.0
2022-04-19 15:50:00,218.28,218.73,218.17,218.27,27078.0,209.5044,209.9363,209.3988,209.4948,27078.0
2022-04-19 15:55:00,218.19,218.25,217.71,218.03,39728.0,209.418,209.4756,208.9573,209.2645,39728.0
2022-04-20 09:30:00,221.67,222.21,220.83,221.19,30632.0,212.7581,213.2764,211.9519,212.2974,30632.0
2022-04-20 09:35:00,221.3,221.95,219.25,219.25,3736.0,212.403,213.0269,210.4354,210.4354,3736.0
2022-04-20 09:40:00,219.23,219.54,217.72,218.01,13047.0,210.4162,210.7138,208.9669,209.2453,13047.0
2022-04-20 09:45:00,217.87,219.41,217.32,219.15,8974.0,209.1109,210.589,208.583,210.3395,8974.0
2022-04-20 09:50:00,218.97,219.4,217.47,218.32,4466.0,210.1667,210.5794,208.727,209.5428,4466.0
2022-04-20 09:55:00,218.43,218.56,217.63,218.02,6281.0,209.6484,209.7732,208.8806,209.2549,6281.0
2022-04-20 10:00:00,218.33,219.5,218.27,219.5,7456.0,209.5524,210.6754,209.4948,210.6754,7456.0
2022-04-20 10:05:00,219.46,219.46,218.32,219.16,7961.0,210.637,210.637,209.5428,210.349,7961.0
2022-04-20 10:10:00,219.27,219.71,218.76,219.29,5292.0,210.4546,210.8769,209.9651,210.4738,5292.0
2022-04-20 10:15:00,219.57,219.57,218.8,219.14,6059.0,210.7426,210.7426,210.0035,210.3299,6059.0
2022-04-20 10:20:00,219.19,219.5,217.85,217.97,2885.0,210.3778,210.6754,209.0917,209.2069,2885.0
2022-04-20 10:25:00,218.02,218.43,217.95,218.02,3914.0,209.2549,209.6484,209.1877,209.2549,3914.0
2022-04-20 10:30:00,218.16,218.48,217.4,218.09,13472.0,209.3893,209.6964,208.6598,209.3221,13472.0
2022-04-20 10:35:00,217.94,218.43,217.9,218.05,16828.0,209.1781,209.6484,209.1397,209.2837,16828.0
2022-04-20 10:40:00,218.42,219.06,218.3,219.06,6178.0,209.6388,210.2531,209.5236,210.2531,6178.0
2022-04-20 10:45:00,219.37,219.85,219.37,219.75,2832.0,210.5506,211.0113,210.5506,210.9153,2832.0
2022-04-20 10:50:00,220.0,220.73,219.98,220.49,7996.0,211.1553,211.8559,211.1361,211.6256,7996.0
2022-04-20 10:55:00,220.48,220.48,219.83,220.41,1956.0,211.616,211.616,210.9921,211.5488,1956.0
2022-04-20 11:00:00,220.38,220.39,219.27,219.27,7635.0,211.52,211.5296,210.4546,210.4546,7635.0
2022-04-20 11:05:00,219.11,219.6,218.35,218.63,3223.0,210.3011,210.7714,209.5716,209.8404,3223.0
2022-04-20 11:10:00,218.52,218.55,217.66,217.7,3572.0,209.7348,209.7636,208.9094,208.9477,3572.0
2022-04-20 11:15:00,217.63,217.63,216.73,216.74,2517.0,208.8806,208.8806,208.0167,208.0263,2517.0
2022-04-20 11:20:00,216.87,216.88,216.24,216.8,3742.0,208.1511,208.1607,207.5464,208.0839,3742.0
2022-04-20 11:25:00,216.67,216.91,216.31,216.9,3212.0,207.9592,208.1895,207.6136,208.1799,3212.0
2022-04-20 11:30:00,216.89,217.33,216.61,217.06,4011.0,208.1703,208.5926,207.9016,208.3335,4011.0
2022-04-20 11:35:00,217.09,217.47,217.05,217.24,2278.0,208.3623,208.727,208.3239,208.5062,2278.0
2022-04-20 11:40:00,217.22,217.8,217.19,217.69,1933.0,208.487,209.0437,208.4582,208.9381,1933.0
2022-04-20 11:45:00,217.7,217.83,216.72,216.72,1502.0,208.9477,209.0725,208.0071,208.0071,1502.0
2022-04-20 11:50:00,216.61,216.61,215.96,216.09,3409.0,207.9016,207.9016,207.2777,207.4025,3409.0
2022-04-20 11:55:00,216.07,216.63,216.07,216.61,1501.0,207.3833,207.9208,207.3833,207.9016,1501.0
2022-04-20 12:00:00,216.6,217.26,216.6,217.06,4200.0,207.892,208.5254,207.892,208.3335,4200.0
2022-04-20 12:05:00,217.34,217.37,216.66,216.81,4643.0,208.6022,208.631,207.9496,208.0935,4643.0
2022-04-20 12:10:00,216.59,216.59,216.42,216.47,1295.0,207.8824,207.8824,207.7192,207.7672,1295.0
2022-04-20 12:15:00,216.52,216.68,216.33,216.67,3338.0,207.8152,207.9688,207.6328,207.9592,3338.0
2022-04-20 12:20:00,216.59,216.59,215.58,215.8,5396.0,207.8824,207.8824,206.913,207.1241,5396.0
2022-04-20 12:25:00,215.9,216.28,215.88,216.19,1566.0,207.2201,207.5848,207.2009,207.4985,1566.0
2022-04-20 12:30:00,216.24,217.38,216.24,217.36,1770.0,207.5464,208.6406,207.5464,208.6214,1770.0
2022-04-20 12:35:00,217.25,217.99,217.23,217.63,2191.0,208.5158,209.2261,208.4966,208.8806,2191.0
2022-04-20 12:40:00,217.58,217.86,217.36,217.55,2018.0,208.8326,209.1013,208.6214,208.8038,2018.0
2022-04-20 12:45:00,217.48,217.73,217.45,217.45,932.0,208.7366,208.9765,208.7078,208.7078,932.0
2022-04-20 12:50:00,217.66,217.88,217.47,217.47,2893.0,208.9094,209.1205,208.727,208.727,2893.0
2022-04-20 12:55:00,217.54,217.6,217.34,217.34,1274.0,208.7942,208.8518,208.6022,208.6022,1274.0
2022-04-20 13:00:00,217.32,217.54,217.24,217.51,2650.0,208.583,208.7942,208.5062,208.7654,2650.0
2022-04-20 13:05:00,217.52,217.67,217.24,217.56,3252.0,208.775,208.919,208.5062,208.8134,3252.0
2022-04-20 13:10:00,217.44,217.96,217.44,217.75,4381.0,208.6982,209.1973,208.6982,208.9957,4381.0
2022-04-20 13:15:00,217.85,217.87,216.59,216.87,3211.0,209.0917,209.1109,207.8824,208.1511,3211.0
2022-04-20 13:20:00,216.84,217.08,216.83,217.08,600.0,208.1223,208.3527,208.1127,208.3527,600.0
2022-04-20 13:25:00,217.05,217.05,216.67,216.77,1211.0,208.3239,208.3239,207.9592,208.0551,1211.0
2022-04-20 13:30:00,216.76,216.77,216.34,216.52,2700.0,208.0455,208.0551,207.6424,207.8152,2700.0
2022-04-20 13:35:00,216.48,216.67,216.47,216.55,1400.0,207.7768,207.9592,207.7672,207.844,1400.0
2022-04-20 13:40:00,216.55,216.93,216.55,216.89,1648.0,207.844,208.2087,207.844,208.1703,1648.0
2022-04-20 13:45:00,217.02,217.37,216.85,216.85,1801.0,208.2951,208.631,208.1319,208.1319,1801.0
2022-04-20 13:50:00,216.88,216.9,216.54,216.54,1569.0,208.1607,208.1799,207.8344,207.8344,1569.0
2022-04-20 13:55:00,216.55,216.67,216.35,216.42,2643.0,207.844,207.9592,207.652,207.7192,2643.0
2022-04-20 14:00:00,216.43,216.69,216.31,216.45,2708.0,207.7288,207.9784,207.6136,207.748,2708.0
2022-04-20 14:05:00,216.51,216.53,216.16,216.2,2100.0,207.8056,207.8248,207.4697,207.5081,2100.0
2022-04-20 14:10:00,216.26,216.28,216.0,216.0,1201.0,207.5656,207.5848,207.3161,207.3161,1201.0
2022-04-20 14:15:00,216.11,216.55,216.1,216.38,2000.0,207.4217,207.844,207.4121,207.6808,2000.0
2022-04-20 14:20:00,216.43,216.68,216.33,216.68,1800.0,207.7288,207.9688,207.6328,207.9688,1800.0
2022-04-20 14:25:00,216.6,216.92,216.6,216.79,2247.0,207.892,208.1991,207.892,208.0743,2247.0
2022-04-20 14:30:00,216.76,217.29,216.72,217.19,3020.0,208.0455,208.5542,208.0071,208.4582,3020.0
2022-04-20 14:35:00,217.11,217.12,216.53,216.53,4479.0,208.3815,208.3911,207.8248,207.8248,4479.0
2022-04-20 14:40:00,216.52,216.81,216.52,216.72,2300.0,207.8152,208.0935,207.8152,208.0071,2300.0
2022-04-20 14:45:00,216.69,216.94,216.68,216.79,2079.0,207.9784,208.2183,207.9688,208.0743,2079.0
2022-04-20 14:50:00,216.81,216.85,216.35,216.42,3353.0,208.0935,208.1319,207.652,207.7192,3353.0
2022-04-20 14:55:00,216.18,216.37,216.16,216.28,2146.0,207.4889,207.6712,207.4697,207.5848,2146.0
2022-04-20 15:00:00,216.45,216.82,216.42,216.72,3783.0,207.748,208.1031,207.7192,208.0071,3783.0
2022-04-20 15:05:00,216.63,216.95,216.32,216.87,3049.0,207.9208,208.2279,207.6232,208.1511,3049.0
2022-04-20 15:10:00,216.9,217.1,216.56,217.1,6360.0,208.1799,208.3719,207.8536,208.3719,6360.0
2022-04-20 15:15:00,217.13,217.22,216.84,217.17,3222.0,208.4007,208.487,208.1223,208.4391,3222.0
2022-04-20 15:20:00,217.21,217.42,217.07,217.3,2980.0,208.4774,208.679,208.3431,208.5638,2980.0
2022-04-20 15:25:00,217.31,217.63,217.23,217.23,3087.0,208.5734,208.8806,208.4966,208.4966,3087.0
2022-04-20 15:30:00,217.29,217.4,216.65,216.65,5620.0,208.5542,208.6598,207.94,207.94,5620.0
2022-04-20 15:35:00,216.76,217.25,216.57,217.21,5807.0,208.0455,208.5158,207.8632,208.4774,5807.0
2022-04-20 15:40:00,217.17,217.22,216.98,217.13,6271.0,208.4391,208.487,208.2567,208.4007,6271.0
2022-04-20 15:45:00,217.27,218.06,217.19,218.05,20410.0,208.535,209.2933,208.4582,209.2837,20410.0
2022-04-20 15:50:00,218.11,218.12,216.95,217.16,23009.0,209.3413,209.3509,208.2279,208.4295,23009.0
2022-04-20 15:55:00,217.16,217.29,216.77,217.2,50745.0,208.4295,208.5542,208.0551,208.4678,50745.0
2022-04-21 09:30:00,220.98,222.7,220.98,222.42,25240.0,212.0959,213.7467,212.0959,213.478,25240.0
2022-04-21 09:35:00,222.26,222.68,221.04,221.1,15792.0,213.3244,213.7275,212.1535,212.2111,15792.0
2022-04-21 09:40:00,220.85,221.0,219.59,219.59,9001.0,211.9711,212.1151,210.7618,210.7618,9001.0
2022-04-21 09:45:00,219.54,219.54,218.19,219.19,9919.0,210.7138,210.7138,209.418,210.3778,9919.0
2022-04-21 09:50:00,219.32,220.25,219.05,219.63,9259.0,210.5026,211.3952,210.2435,210.8002,9259.0
2022-04-21 09:55:00,219.77,220.2,219.67,219.74,8383.0,210.9345,211.3472,210.8385,210.9057,8383.0
2022-04-21 10:00:00,219.78,219.88,218.46,218.83,6250.0,210.9441,211.0401,209.6772,210.0323,6250.0
2022-04-21 10:05:00,218.83,219.04,218.25,218.44,16077.0,210.0323,210.2339,209.4756,209.658,16077.0
2022-04-21 10:10:00,218.43,219.76,218.43,219.47,14793.0,209.6484,210.9249,209.6484,210.6466,14793.0
2022-04-21 10:15:00,219.45,219.89,219.29,219.37,17550.0,210.6274,211.0497,210.4738,210.5506,17550.0
2022-04-21 10:20:00,219.05,219.05,218.38,218.53,4105.0,210.2435,210.2435,209.6004,209.7444,4105.0
2022-04-21 10:25:00,218.32,219.35,218.18,219.35,4755.0,209.5428,210.5314,209.4084,210.5314,4755.0
2022-04-21 10:30:00,219.43,219.47,218.6,218.94,3495.0,210.6082,210.6466,209.8116,210.1379,3495.0
2022-04-21 10:35:00,219.06,219.22,217.24,217.24,4202.0,210.2531,210.4066,208.5062,208.5062,4202.0
2022-04-21 10:40:00,217.11,217.19,215.96,216.02,6240.0,208.3815,208.4582,207.2777,207.3353,6240.0
2022-04-21 10:45:00,216.02,216.02,214.51,215.01,11793.0,207.3353,207.3353,205.886,206.3659,11793.0
2022-04-21 10:50:00,214.92,215.57,214.67,214.91,12403.0,206.2795,206.9034,206.0396,206.2699,12403.0
2022-04-21 10:55:00,214.9,215.72,214.7,215.06,12441.0,206.2603,207.0473,206.0684,206.4139,12441.0
2022-04-21 11:00:00,215.12,216.05,214.94,215.5,9456.0,206.4715,207.3641,206.2987,206.8362,9456.0
2022-04-21 11:05:00,215.57,215.74,214.83,214.84,14424.0,206.9034,207.0665,206.1931,206.2027,14424.0
2022-04-21 11:10:00,214.71,215.45,214.71,215.08,5819.0,206.078,206.7882,206.078,206.4331,5819.0
2022-04-21 11:15:00,215.0,215.06,214.59,214.94,7845.0,206.3563,206.4139,205.9628,206.2987,7845.0
2022-04-21 11:20:00,214.83,214.91,213.58,213.76,9229.0,206.1931,206.2699,204.9934,205.1661,9229.0
2022-04-21 11:25:00,213.47,213.81,212.42,213.15,7979.0,204.8878,205.2141,203.88,204.5807,7979.0
2022-04-21 11:30:00,212.88,213.61,212.5,213.03,18159.0,204.3215,205.0222,203.9568,204.4655,18159.0
2022-04-21 11:35:00,213.09,213.69,213.0,213.41,12180.0,204.5231,205.099,204.4367,204.8302,12180.0
2022-04-21 11:40:00,213.4,213.44,212.77,212.94,5805.0,204.8206,204.859,204.2159,204.3791,5805.0
2022-04-21 11:45:00,213.0,213.32,212.89,213.26,4001.0,204.4367,204.7438,204.3311,204.6862,4001.0
2022-04-21 11:50:00,213.09,213.09,212.66,212.68,4819.0,204.5231,204.5231,204.1104,204.1296,4819.0
2022-04-21 11:55:00,212.38,212.39,210.67,210.95,8442.0,203.8416,203.8512,202.2004,202.4691,8442.0
2022-04-21 12:00:00,210.97,211.67,210.86,211.17,5256.0,202.4883,203.1602,202.3827,202.6803,5256.0
2022-04-21 12:05:00,211.14,211.62,210.93,210.93,2313.0,202.6515,203.1122,202.4499,202.4499,2313.0
2022-04-21 12:10:00,210.96,211.42,210.66,210.87,2920.0,202.4787,202.9202,202.1908,202.3923,2920.0
2022-04-21 12:15:00,211.05,211.17,210.61,211.17,5110.0,202.5651,202.6803,202.1428,202.6803,5110.0
2022-04-21 12:20:00,211.17,211.64,210.96,211.03,13352.0,202.6803,203.1314,202.4787,202.5459,13352.0
2022-04-21 12:25:00,211.02,211.74,211.01,211.52,9039.0,202.5363,203.2274,202.5267,203.0162,9039.0
2022-04-21 12:30:00,211.6,212.26,211.37,212.18,5282.0,203.093,203.7265,202.8722,203.6497,5282.0
2022-04-21 12:35:00,212.08,212.31,211.71,211.88,4609.0,203.5537,203.7744,203.1986,203.3617,4609.0
2022-04-21 12:40:00,211.91,212.23,211.81,212.14,7484.0,203.3905,203.6977,203.2945,203.6113,7484.0
2022-04-21 12:45:00,212.11,212.64,211.78,211.96,8751.0,203.5825,204.0912,203.2657,203.4385,8751.0
2022-04-21 12:50:00,211.87,212.01,211.02,211.54,16395.0,203.3521,203.4865,202.5363,203.0354,16395.0
2022-04-21 12:55:00,211.53,212.01,210.77,210.77,5303.0,203.0258,203.4865,202.2964,202.2964,5303.0
2022-04-21 13:00:00,210.94,210.96,210.5,210.69,2269.0,202.4595,202.4787,202.0372,202.2196,2269.0
2022-04-21 13:05:00,210.38,210.81,210.38,210.72,4299.0,201.922,202.3347,201.922,202.2484,4299.0
2022-04-21 13:10:00,210.78,211.51,210.69,211.51,7968.0,202.306,203.0066,202.2196,203.0066,7968.0
2022-04-21 13:15:00,211.41,211.45,210.04,210.2,7578.0,202.9106,202.949,201.5957,201.7493,7578.0
2022-04-21 13:20:00,210.21,211.79,210.21,211.61,10033.0,201.7589,203.2753,201.7589,203.1026,10033.0
2022-04-21 13:25:00,211.54,211.84,211.02,211.84,6319.0,203.0354,203.3233,202.5363,203.3233,6319.0
2022-04-21 13:30:00,211.65,212.24,211.65,211.69,3814.0,203.141,203.7073,203.141,203.1794,3814.0
2022-04-21 13:35:00,211.57,211.57,210.27,210.64,10697.0,203.0642,203.0642,201.8165,202.1716,10697.0
2022-04-21 13:40:00,210.61,210.93,210.16,210.45,4167.0,202.1428,202.4499,201.7109,201.9892,4167.0
2022-04-21 13:45:00,210.35,211.36,210.09,211.26,3100.0,201.8932,202.8626,201.6437,202.7667,3100.0
2022-04-21 13:50:00,210.57,210.78,210.18,210.19,4108.0,202.1044,202.306,201.7301,201.7397,4108.0
2022-04-21 13:55:00,210.32,210.36,209.3,209.47,6235.0,201.8644,201.9028,200.8855,201.0486,6235.0
2022-04-21 14:00:00,209.29,209.29,208.59,208.6,9993.0,200.8759,200.8759,200.204,200.2136,9993.0
2022-04-21 14:05:00,208.61,209.09,208.57,209.03,3711.0,200.2232,200.6839,200.1848,200.6263,3711.0
2022-04-21 14:10:00,208.87,209.05,208.62,208.68,4565.0,200.4727,200.6455,200.2328,200.2904,4565.0
2022-04-21 14:15:00,208.67,209.2,208.5,208.97,6694.0,200.2808,200.7895,200.1176,200.5687,6694.0
2022-04-21 14:20:00,209.15,209.41,208.58,208.58,4364.0,200.7415,200.991,200.1944,200.1944,4364.0
2022-04-21 14:25:00,208.58,209.15,208.57,209.15,3488.0,200.1944,200.7415,200.1848,200.7415,3488.0
2022-04-21 14:30:00,208.91,209.57,208.79,209.29,2955.0,200.5111,201.1446,200.396,200.8759,2955.0
2022-04-21 14:35:00,209.4,209.82,209.06,209.06,2500.0,200.9814,201.3845,200.6551,200.6551,2500.0
2022-04-21 14:40:00,208.9,208.9,208.15,208.17,9300.0,200.5015,200.5015,199.7817,199.8009,9300.0
2022-04-21 14:45:00,208.02,208.1,207.39,207.47,7667.0,199.6569,199.7337,199.0522,199.129,7667.0
2022-04-21 14:50:00,207.55,207.62,206.81,206.81,8900.0,199.2058,199.273,198.4956,198.4956,8900.0
2022-04-21 14:55:00,206.75,207.37,206.5,207.37,9715.0,198.438,199.033,198.198,199.033,9715.0
2022-04-21 15:00:00,207.22,207.22,206.5,206.57,5762.0,198.8891,198.8891,198.198,198.2652,5762.0
2022-04-21 15:05:00,206.57,206.85,206.38,206.52,4982.0,198.2652,198.534,198.0828,198.2172,4982.0
2022-04-21 15:10:00,206.38,206.79,206.32,206.49,6602.0,198.0828,198.4764,198.0253,198.1884,6602.0
2022-04-21 15:15:00,206.48,206.83,206.1,206.83,5782.0,198.1788,198.5148,197.8141,198.5148,5782.0
2022-04-21 15:20:00,206.79,207.5,206.6,207.5,4776.0,198.4764,199.1578,198.294,199.1578,4776.0
2022-04-21 15:25:00,207.66,208.39,207.45,208.39,7299.0,199.3114,200.012,199.1098,200.012,7299.0
2022-04-21 15:30:00,208.31,208.36,207.18,207.18,15727.0,199.9353,199.9832,198.8507,198.8507,15727.0
2022-04-21 15:35:00,207.17,207.23,206.67,207.13,8052.0,198.8411,198.8987,198.3612,198.8027,8052.0
2022-04-21 15:40:00,207.11,207.42,207.05,207.36,8247.0,198.7835,199.081,198.7259,199.0234,8247.0
2022-04-21 15:45:00,207.22,207.28,206.43,206.52,14133.0,198.8891,198.9467,198.1308,198.2172,14133.0
2022-04-21 15:50:00,206.57,207.91,206.57,207.82,21716.0,198.2652,199.5513,198.2652,199.465,21716.0
2022-04-21 15:55:00,207.77,207.77,207.0,207.41,60797.0,199.417,199.417,198.6779,199.0714,60797.0
2022-04-22 09:30:00,207.52,208.22,205.51,207.7,23878.0,199.177,199.8489,197.2478,199.3498,23878.0
2022-04-22 09:35:00,207.51,209.16,206.51,206.51,21189.0,199.1674,200.7511,198.2076,198.2076,21189.0
2022-04-22 09:40:00,206.53,208.2,206.16,206.7,7401.0,198.2268,199.8297,197.8717,198.39,7401.0
2022-04-22 09:45:00,206.53,207.7,206.37,207.69,4517.0,198.2268,199.3498,198.0732,199.3402,4517.0
2022-04-22 09:50:00,207.54,208.49,207.47,207.96,5380.0,199.1962,200.108,199.129,199.5993,5380.0
2022-04-22 09:55:00,208.59,208.62,207.87,208.06,7101.0,200.204,200.2328,199.5129,199.6953,7101.0
2022-04-22 10:00:00,208.08,209.12,207.92,208.31,8526.0,199.7145,200.7127,199.5609,199.9353,8526.0
2022-04-22 10:05:00,208.91,210.7,208.81,210.0,2824.0,200.5111,202.2292,200.4152,201.5573,2824.0
2022-04-22 10:10:00,210.0,210.19,208.75,208.84,1300.0,201.5573,201.7397,200.3576,200.4439,1300.0
2022-04-22 10:15:00,208.54,208.54,206.8,207.41,5628.0,200.156,200.156,198.486,199.0714,5628.0
2022-04-22 10:20:00,207.37,207.57,206.46,207.57,5301.0,199.033,199.225,198.1596,199.225,5301.0
2022-04-22 10:25:00,207.3,208.61,207.19,208.44,5972.0,198.9659,200.2232,198.8603,200.06,5972.0
2022-04-22 10:30:00,207.78,208.45,207.78,208.42,4473.0,199.4266,200.0696,199.4266,200.0408,4473.0
2022-04-22 10:35:00,208.2,209.09,207.63,207.87,9562.0,199.8297,200.6839,199.2826,199.5129,9562.0
2022-04-22 10:40:00,207.65,208.31,206.85,207.02,5383.0,199.3018,199.9353,198.534,198.6971,5383.0
2022-04-22 10:45:00,207.07,207.33,206.85,207.21,14030.0,198.7451,198.9947,198.534,198.8795,14030.0
2022-04-22 10:50:00,207.04,207.04,206.35,206.35,3000.0,198.7163,198.7163,198.0541,198.0541,3000.0
2022-04-22 10:55:00,206.35,207.29,206.35,206.88,1700.0,198.0541,198.9563,198.0541,198.5627,1700.0
2022-04-22 11:00:00,206.99,207.1,205.59,205.69,7533.0,198.6683,198.7739,197.3246,197.4206,7533.0
2022-04-22 11:05:00,205.29,206.67,205.29,206.63,5992.0,197.0367,198.3612,197.0367,198.3228,5992.0
2022-04-22 11:10:00,206.53,206.65,205.85,205.98,7719.0,198.2268,198.342,197.5742,197.6989,7719.0
2022-04-22 11:15:00,205.92,206.39,205.13,205.15,7664.0,197.6413,198.0924,196.8831,196.9023,7664.0
2022-04-22 11:20:00,205.16,205.49,204.32,204.38,7211.0,196.9119,197.2286,196.1057,196.1633,7211.0
2022-04-22 11:25:00,204.37,204.45,204.0,204.15,6188.0,196.1537,196.2304,195.7985,195.9425,6188.0
2022-04-22 11:30:00,204.15,204.52,203.72,203.72,3175.0,195.9425,196.2976,195.5298,195.5298,3175.0
2022-04-22 11:35:00,203.88,203.88,203.51,203.53,2161.0,195.6834,195.6834,195.3282,195.3474,2161.0
2022-04-22 11:40:00,203.5,204.28,203.32,204.04,12063.0,195.3186,196.0673,195.1459,195.8369,12063.0
2022-04-22 11:45:00,203.75,204.06,203.75,204.05,1620.0,195.5586,195.8561,195.5586,195.8465,1620.0
2022-04-22 11:50:00,204.0,204.16,202.86,202.86,2942.0,195.7985,195.9521,194.7044,194.7044,2942.0
2022-04-22 11:55:00,202.78,202.93,202.43,202.56,2771.0,194.6276,194.7715,194.2916,194.4164,2771.0
2022-04-22 12:00:00,202.57,202.59,201.91,202.14,3547.0,194.426,194.4452,193.7926,194.0133,3547.0
2022-04-22 12:05:00,202.33,203.09,202.32,202.9,4355.0,194.1957,194.9251,194.1861,194.7428,4355.0
2022-04-22 12:10:00,202.87,203.32,202.68,203.32,3594.0,194.714,195.1459,194.5316,195.1459,3594.0
2022-04-22 12:15:00,203.31,203.53,203.27,203.49,1001.0,195.1363,195.3474,195.0979,195.309,1001.0
2022-04-22 12:20:00,203.64,204.01,203.62,203.73,2920.0,195.453,195.8081,195.4338,195.5394,2920.0
2022-04-22 12:25:00,203.82,204.22,203.45,203.7,2584.0,195.6258,196.0097,195.2706,195.5106,2584.0
2022-04-22 12:30:00,203.66,204.07,203.66,204.07,1865.0,195.4722,195.8657,195.4722,195.8657,1865.0
2022-04-22 12:35:00,204.11,204.37,204.11,204.37,600.0,195.9041,196.1537,195.9041,196.1537,600.0
2022-04-22 12:40:00,204.15,204.38,203.94,204.38,2292.0,195.9425,196.1633,195.7409,196.1633,2292.0
2022-04-22 12:45:00,204.24,204.36,203.86,203.86,3916.0,196.0289,196.1441,195.6642,195.6642,3916.0
2022-04-22 12:50:00,203.65,203.65,203.2,203.2,727.0,195.4626,195.4626,195.0307,195.0307,727.0
2022-04-22 12:55:00,203.21,203.22,202.41,203.15,3221.0,195.0403,195.0499,194.2725,194.9827,3221.0
2022-04-22 13:00:00,203.11,203.11,202.51,202.51,2802.0,194.9443,194.9443,194.3684,194.3684,2802.0
2022-04-22 13:05:00,202.75,203.25,202.75,203.15,4182.0,194.5988,195.0787,194.5988,194.9827,4182.0
2022-04-22 13:10:00,203.22,203.91,203.22,203.91,3602.0,195.0499,195.7121,195.0499,195.7121,3602.0
2022-04-22 13:15:00,203.72,203.83,203.36,203.75,2259.0,195.5298,195.6354,195.1843,195.5586,2259.0
2022-04-22 13:20:00,203.57,203.57,202.43,202.69,3286.0,195.3858,195.3858,194.2916,194.5412,3286.0
2022-04-22 13:25:00,202.59,203.37,202.47,203.06,2300.0,194.4452,195.1939,194.33,194.8963,2300.0
2022-04-22 13:30:00,202.9,203.1,202.74,202.74,3637.0,194.7428,194.9347,194.5892,194.5892,3637.0
2022-04-22 13:35:00,202.62,202.99,202.62,202.71,2002.0,194.474,194.8291,194.474,194.5604,2002.0
2022-04-22 13:40:00,202.62,202.98,202.58,202.87,2643.0,194.474,194.8195,194.4356,194.714,2643.0
2022-04-22 13:45:00,202.92,203.13,202.82,203.01,1599.0,194.7619,194.9635,194.666,194.8483,1599.0
2022-04-22 13:50:00,202.92,202.94,202.34,202.34,2573.0,194.7619,194.7811,194.2053,194.2053,2573.0
2022-04-22 13:55:00,202.23,202.61,202.23,202.49,2942.0,194.0997,194.4644,194.0997,194.3492,2942.0
2022-04-22 14:00:00,202.5,202.61,202.26,202.37,2905.0,194.3588,194.4644,194.1285,194.2341,2905.0
2022-04-22 14:05:00,202.43,203.08,202.43,202.86,5004.0,194.2916,194.9155,194.2916,194.7044,5004.0
2022-04-22 14:10:00,202.95,203.32,202.62,202.8,8134.0,194.7907,195.1459,194.474,194.6468,8134.0
2022-04-22 14:15:00,202.73,203.84,202.69,203.73,2433.0,194.5796,195.645,194.5412,195.5394,2433.0
2022-04-22 14:20:00,203.59,204.16,203.23,203.25,3300.0,195.405,195.9521,195.0595,195.0787,3300.0
2022-04-22 14:25:00,203.02,203.34,202.79,203.17,5309.0,194.8579,195.1651,194.6372,195.0019,5309.0
2022-04-22 14:30:00,203.22,203.36,202.51,202.51,3300.0,195.0499,195.1843,194.3684,194.3684,3300.0
2022-04-22 14:35:00,202.5,202.85,202.24,202.78,6122.0,194.3588,194.6948,194.1093,194.6276,6122.0
2022-04-22 14:40:00,202.89,203.2,202.52,202.8,5119.0,194.7332,195.0307,194.378,194.6468,5119.0
2022-04-22 14:45:00,202.78,202.85,202.5,202.5,2100.0,194.6276,194.6948,194.3588,194.3588,2100.0
2022-04-22 14:50:00,202.59,202.59,201.79,201.79,4016.0,194.4452,194.4452,193.6774,193.6774,4016.0
2022-04-22 14:55:00,201.93,202.07,201.56,202.07,3218.0,193.8118,193.9461,193.4566,193.9461,3218.0
2022-04-22 15:00:00,202.04,202.18,201.61,201.75,3939.0,193.9173,194.0517,193.5046,193.639,3939.0
2022-04-22 15:05:00,201.67,201.94,201.62,201.65,4211.0,193.5622,193.8213,193.5142,193.543,4211.0
2022-04-22 15:10:00,201.52,203.15,201.35,203.15,5933.0,193.4182,194.9827,193.2551,194.9827,5933.0
2022-04-22 15:15:00,203.0,203.44,202.64,203.18,2705.0,194.8387,195.261,194.4932,195.0115,2705.0
2022-04-22 15:20:00,203.23,203.34,202.31,202.32,5796.0,195.0595,195.1651,194.1765,194.1861,5796.0
2022-04-22 15:25:00,202.52,202.59,201.89,202.06,10221.0,194.378,194.4452,193.7734,193.9365,10221.0
2022-04-22 15:30:00,202.19,203.22,202.19,202.97,5745.0,194.0613,195.0499,194.0613,194.8099,5745.0
2022-04-22 15:35:00,203.2,203.31,202.5,202.8,4410.0,195.0307,195.1363,194.3588,194.6468,4410.0
2022-04-22 15:40:00,202.83,203.0,202.2,202.31,6244.0,194.6756,194.8387,194.0709,194.1765,6244.0
2022-04-22 15:45:00,202.24,202.24,201.26,201.26,9595.0,194.1093,194.1093,193.1687,193.1687,9595.0
2022-04-22 15:50:00,201.23,201.52,200.58,200.92,32962.0,193.1399,193.4182,192.516,192.8424,32962.0
2022-04-22 15:55:00,201.06,201.07,200.37,200.79,48104.0,192.9767,192.9863,192.3145,192.7176,48104.0
2022-04-25 09:30:00,198.1,198.1,195.55,197.89,24360.0,190.1357,190.1357,187.6882,189.9342,24360.0
2022-04-25 09:35:00,197.39,200.19,197.37,198.51,20584.0,189.4543,192.1417,189.4351,190.5292,20584.0
2022-04-25 09:40:00,198.91,199.04,196.2,196.2,7818.0,190.9132,191.0379,188.3121,188.3121,7818.0
2022-04-25 09:45:00,195.84,197.1,195.35,196.63,8905.0,187.9666,189.1759,187.4963,188.7248,8905.0
2022-04-25 09:50:00,196.7,198.44,196.69,197.73,11204.0,188.792,190.4621,188.7824,189.7806,11204.0
2022-04-25 09:55:00,197.56,198.47,196.0,196.0,15616.0,189.6174,190.4909,188.1202,188.1202,15616.0
2022-04-25 10:00:00,195.96,197.0,195.59,195.59,11028.0,188.0818,189.08,187.7266,187.7266,11028.0
2022-04-25 10:05:00,195.4,197.26,195.33,197.26,68916.0,187.5443,189.3295,187.4771,189.3295,68916.0
2022-04-25 10:10:00,197.23,198.04,194.43,194.54,72238.0,189.3007,190.0781,186.6133,186.7189,72238.0
2022-04-25 10:15:00,194.69,194.72,192.55,193.34,26656.0,186.8628,186.8916,184.8089,185.5671,26656.0
2022-04-25 10:20:00,193.34,194.76,192.44,194.76,14696.0,185.5671,186.93,184.7033,186.93,14696.0
2022-04-25 10:25:00,194.98,195.24,194.18,194.58,16386.0,187.1412,187.3907,186.3733,186.7572,16386.0
2022-04-25 10:30:00,194.5,195.31,194.24,195.25,18897.0,186.6805,187.4579,186.4309,187.4003,18897.0
2022-04-25 10:35:00,194.94,195.18,193.32,193.32,13598.0,187.1028,187.3331,185.5479,185.5479,13598.0
2022-04-25 10:40:00,193.48,193.75,192.89,193.67,8176.0,185.7015,185.9606,185.1352,185.8838,8176.0
2022-04-25 10:45:00,193.76,193.79,192.5,193.22,13363.0,185.9702,185.999,184.7609,185.4519,13363.0
2022-04-25 10:50:00,193.13,193.24,191.83,191.98,10391.0,185.3655,185.4711,184.1178,184.2618,10391.0
2022-04-25 10:55:00,192.27,192.56,191.33,191.61,7410.0,184.5401,184.8185,183.6379,183.9066,7410.0
2022-04-25 11:00:00,191.66,192.7,191.55,192.66,13657.0,183.9546,184.9528,183.8491,184.9144,13657.0
2022-04-25 11:05:00,192.52,193.46,192.25,193.37,4845.0,184.7801,185.6823,184.5209,185.5959,4845.0
2022-04-25 11:10:00,193.61,194.69,193.25,193.59,16679.0,185.8262,186.8628,185.4807,185.807,16679.0
2022-04-25 11:15:00,193.44,193.74,192.76,193.66,7564.0,185.6631,185.951,185.0104,185.8742,7564.0
2022-04-25 11:20:00,193.93,194.84,193.93,194.4,5592.0,186.1334,187.0068,186.1334,186.5845,5592.0
2022-04-25 11:25:00,194.58,195.39,193.39,193.66,5187.0,186.7572,187.5347,185.6151,185.8742,5187.0
2022-04-25 11:30:00,193.82,193.82,192.45,193.34,8567.0,186.0278,186.0278,184.7129,185.5671,8567.0
2022-04-25 11:35:00,193.52,193.9,191.9,192.65,6670.0,185.7399,186.1046,184.185,184.9048,6670.0
2022-04-25 11:40:00,192.56,192.57,191.79,191.91,7410.0,184.8185,184.8281,184.0794,184.1946,7410.0
2022-04-25 11:45:00,191.76,192.01,191.15,191.15,14493.0,184.0506,184.2906,183.4651,183.4651,14493.0
2022-04-25 11:50:00,191.3,191.82,191.09,191.65,6218.0,183.6091,184.1082,183.4076,183.945,6218.0
2022-04-25 11:55:00,191.99,192.12,191.66,192.09,3470.0,184.2714,184.3961,183.9546,184.3674,3470.0
2022-04-25 12:00:00,191.98,192.15,191.62,192.0,5867.0,184.2618,184.4249,183.9162,184.281,5867.0
2022-04-25 12:05:00,192.14,194.17,192.14,193.71,5414.0,184.4153,186.3637,184.4153,185.9222,5414.0
2022-04-25 12:10:00,193.71,194.5,193.51,194.05,2852.0,185.9222,186.6805,185.7303,186.2486,2852.0
2022-04-25 12:15:00,194.25,194.57,193.76,193.87,6521.0,186.4405,186.7476,185.9702,186.0758,6521.0
2022-04-25 12:20:00,193.96,194.46,193.75,193.92,10979.0,186.1622,186.6421,185.9606,186.1238,10979.0
2022-04-25 12:25:00,194.08,194.28,193.22,193.32,3608.0,186.2773,186.4693,185.4519,185.5479,3608.0
2022-04-25 12:30:00,193.14,193.79,193.12,193.25,2794.0,185.3751,185.999,185.3559,185.4807,2794.0
2022-04-25 12:35:00,193.43,193.8,193.02,193.22,3521.0,185.6535,186.0086,185.26,185.4519,3521.0
2022-04-25 12:40:00,193.09,193.64,193.09,193.53,3282.0,185.3271,185.855,185.3271,185.7495,3282.0
2022-04-25 12:45:00,193.67,194.15,193.25,193.96,3548.0,185.8838,186.3445,185.4807,186.1622,3548.0
2022-04-25 12:50:00,194.2,194.35,193.0,193.01,7794.0,186.3925,186.5365,185.2408,185.2504,7794.0
2022-04-25 12:55:00,193.05,193.08,192.59,192.96,6362.0,185.2888,185.3175,184.8472,185.2024,6362.0
2022-04-25 13:00:00,192.97,193.07,191.91,192.14,5122.0,185.212,185.308,184.1946,184.4153,5122.0
2022-04-25 13:05:00,192.14,193.68,192.14,193.44,5036.0,184.4153,185.8934,184.4153,185.6631,5036.0
2022-04-25 13:10:00,193.62,194.16,193.55,194.03,6295.0,185.8358,186.3541,185.7687,186.2294,6295.0
2022-04-25 13:15:00,193.99,194.61,193.71,194.45,8262.0,186.191,186.786,185.9222,186.6325,8262.0
2022-04-25 13:20:00,194.68,195.02,194.48,194.93,8348.0,186.8532,187.1796,186.6613,187.0932,8348.0
2022-04-25 13:25:00,195.06,195.19,193.36,194.26,12812.0,187.2179,187.3427,185.5863,186.4501,12812.0
2022-04-25 13:30:00,194.41,194.62,193.78,193.78,5710.0,186.5941,186.7956,185.9894,185.9894,5710.0
2022-04-25 13:35:00,193.68,194.06,193.4,194.04,3912.0,185.8934,186.2582,185.6247,186.239,3912.0
2022-04-25 13:40:00,194.2,194.84,194.19,194.56,5020.0,186.3925,187.0068,186.3829,186.738,5020.0
2022-04-25 13:45:00,194.71,195.13,194.48,194.99,9150.0,186.882,187.2851,186.6613,187.1508,9150.0
2022-04-25 13:50:00,194.85,195.04,194.06,194.72,7374.0,187.0164,187.1988,186.2582,186.8916,7374.0
2022-04-25 13:55:00,194.85,194.87,194.0,194.51,5540.0,187.0164,187.0356,186.2006,186.6901,5540.0
2022-04-25 14:00:00,194.51,194.51,194.14,194.36,2288.0,186.6901,186.6901,186.3349,186.5461,2288.0
2022-04-25 14:05:00,194.39,195.35,194.37,195.11,12820.0,186.5749,187.4963,186.5557,187.2659,12820.0
2022-04-25 14:10:00,195.18,195.42,194.61,195.19,8558.0,187.3331,187.5635,186.786,187.3427,8558.0
2022-04-25 14:15:00,195.11,195.2,194.75,194.91,12488.0,187.2659,187.3523,186.9204,187.074,12488.0
2022-04-25 14:20:00,195.0,196.0,194.84,195.55,22439.0,187.1604,188.1202,187.0068,187.6882,22439.0
2022-04-25 14:25:00,195.56,196.9,195.36,196.9,70681.0,187.6978,188.984,187.5059,188.984,70681.0
2022-04-25 14:30:00,197.06,197.46,196.9,197.45,12951.0,189.1375,189.5215,188.984,189.5119,12951.0
2022-04-25 14:35:00,197.55,198.05,197.37,197.56,4600.0,189.6078,190.0877,189.4351,189.6174,4600.0
2022-04-25 14:40:00,197.66,198.26,197.53,197.92,4222.0,189.7134,190.2893,189.5886,189.963,4222.0
2022-04-25 14:45:00,197.91,198.92,197.74,198.9,5500.0,189.9534,190.9228,189.7902,190.9036,5500.0
2022-04-25 14:50:00,198.78,198.78,198.22,198.37,4644.0,190.7884,190.7884,190.2509,190.3949,4644.0
2022-04-25 14:55:00,198.37,198.39,197.55,197.56,5393.0,190.3949,190.4141,189.6078,189.6174,5393.0
2022-04-25 15:00:00,197.5,197.72,196.58,196.58,5037.0,189.5599,189.771,188.6768,188.6768,5037.0
2022-04-25 15:05:00,196.63,196.89,196.26,196.83,4999.0,188.7248,188.9744,188.3697,188.9168,4999.0
2022-04-25 15:10:00,196.82,196.82,196.37,196.44,3209.0,188.9072,188.9072,188.4753,188.5425,3209.0
2022-04-25 15:15:00,196.56,197.49,196.5,197.48,2760.0,188.6576,189.5503,188.6001,189.5407,2760.0
2022-04-25 15:20:00,197.72,198.14,197.72,197.95,2497.0,189.771,190.1741,189.771,189.9918,2497.0
2022-04-25 15:25:00,198.03,198.46,197.37,198.46,5780.0,190.0685,190.4813,189.4351,190.4813,5780.0
2022-04-25 15:30:00,198.33,198.57,198.07,198.13,7509.0,190.3565,190.5868,190.1069,190.1645,7509.0
2022-04-25 15:35:00,198.18,198.8,198.18,198.69,6261.0,190.2125,190.8076,190.2125,190.702,6261.0
2022-04-25 15:40:00,198.8,199.19,198.1,199.12,10001.0,190.8076,191.1819,190.1357,191.1147,10001.0
2022-04-25 15:45:00,199.14,199.27,198.4,198.52,18965.0,191.1339,191.2587,190.4237,190.5388,18965.0
2022-04-25 15:50:00,198.57,198.93,197.89,198.86,19677.0,190.5868,190.9324,189.9342,190.8652,19677.0
2022-04-25 15:55:00,198.94,198.94,198.28,198.47,47662.0,190.942,190.942,190.3085,190.4909,47662.0
2022-04-26 09:30:00,197.04,198.5,196.13,198.41,13615.0,189.1183,190.5196,188.2449,190.4333,13615.0
2022-04-26 09:35:00,197.37,197.56,196.23,196.31,5569.0,189.4351,189.6174,188.3409,188.4177,5569.0
2022-04-26 09:40:00,196.12,196.56,195.05,195.5,4456.0,188.2353,188.6576,187.2083,187.6403,4456.0
2022-04-26 09:45:00,195.62,196.28,194.97,195.44,10857.0,187.7554,188.3889,187.1316,187.5827,10857.0
2022-04-26 09:50:00,195.24,195.24,194.0,194.36,4753.0,187.3907,187.3907,186.2006,186.5461,4753.0
2022-04-26 09:55:00,193.98,194.26,193.32,193.4,9884.0,186.1814,186.4501,185.5479,185.6247,9884.0
2022-04-26 10:00:00,193.01,193.46,192.69,193.03,5833.0,185.2504,185.6823,184.9432,185.2696,5833.0
2022-04-26 10:05:00,193.4,195.42,193.4,195.42,5338.0,185.6247,187.5635,185.6247,187.5635,5338.0
2022-04-26 10:10:00,195.17,195.17,194.21,194.44,2286.0,187.3235,187.3235,186.4021,186.6229,2286.0
2022-04-26 10:15:00,194.01,194.09,192.71,192.96,5922.0,186.2102,186.2869,184.9624,185.2024,5922.0
2022-04-26 10:20:00,192.78,193.03,191.5,192.8,26387.0,185.0296,185.2696,183.8011,185.0488,26387.0
2022-04-26 10:25:00,192.79,193.27,192.26,193.27,9471.0,185.0392,185.4999,184.5305,185.4999,9471.0
2022-04-26 10:30:00,193.3,193.57,192.32,192.42,2976.0,185.5287,185.7879,184.5881,184.6841,2976.0
2022-04-26 10:35:00,192.24,193.0,191.89,192.7,5505.0,184.5113,185.2408,184.1754,184.9528,5505.0
2022-04-26 10:40:00,192.81,192.82,192.07,192.28,6975.0,185.0584,185.068,184.3482,184.5497,6975.0
2022-04-26 10:45:00,192.26,193.27,192.17,192.53,9353.0,184.5305,185.4999,184.4441,184.7897,9353.0
2022-04-26 10:50:00,192.45,192.46,191.42,191.43,4909.0,184.7129,184.7225,183.7243,183.7339,4909.0
2022-04-26 10:55:00,191.55,191.84,191.41,191.58,3997.0,183.8491,184.1274,183.7147,183.8779,3997.0
2022-04-26 11:00:00,191.64,191.7,190.7,190.81,4858.0,183.9354,183.993,183.0332,183.1388,4858.0
2022-04-26 11:05:00,190.84,191.0,190.52,190.7,5613.0,183.1676,183.3212,182.8605,183.0332,5613.0
2022-04-26 11:10:00,190.77,191.13,190.43,191.13,6837.0,183.1004,183.4459,182.7741,183.4459,6837.0
2022-04-26 11:15:00,191.08,191.08,190.36,190.37,4861.0,183.398,183.398,182.7069,182.7165,4861.0
2022-04-26 11:20:00,190.4,191.66,190.4,191.56,7277.0,182.7453,183.9546,182.7453,183.8587,7277.0
2022-04-26 11:25:00,191.56,192.44,191.44,192.38,15423.0,183.8587,184.7033,183.7435,184.6457,15423.0
2022-04-26 11:30:00,192.51,193.91,192.2,193.63,2795.0,184.7705,186.1142,184.4729,185.8454,2795.0
2022-04-26 11:35:00,193.28,193.39,192.65,193.33,3850.0,185.5095,185.6151,184.9048,185.5575,3850.0
2022-04-26 11:40:00,193.19,193.49,192.59,193.49,2300.0,185.4231,185.7111,184.8472,185.7111,2300.0
2022-04-26 11:45:00,193.41,193.78,193.31,193.33,2033.0,185.6343,185.9894,185.5383,185.5575,2033.0
2022-04-26 11:50:00,193.15,193.25,192.78,192.98,4308.0,185.3847,185.4807,185.0296,185.2216,4308.0
2022-04-26 11:55:00,192.7,192.87,192.44,192.45,3900.0,184.9528,185.116,184.7033,184.7129,3900.0
2022-04-26 12:00:00,192.48,192.66,192.37,192.61,3204.0,184.7417,184.9144,184.6361,184.8664,3204.0
2022-04-26 12:05:00,192.33,192.44,192.0,192.21,3234.0,184.5977,184.7033,184.281,184.4825,3234.0
2022-04-26 12:10:00,192.53,192.55,192.01,192.43,2700.0,184.7897,184.8089,184.2906,184.6937,2700.0
2022-04-26 12:15:00,192.61,193.26,192.56,193.26,5046.0,184.8664,185.4903,184.8185,185.4903,5046.0
2022-04-26 12:20:00,193.4,193.98,193.28,193.8,2204.0,185.6247,186.1814,185.5095,186.0086,2204.0
2022-04-26 12:25:00,193.84,194.35,193.53,194.28,4490.0,186.047,186.5365,185.7495,186.4693,4490.0
2022-04-26 12:30:00,194.3,194.5,193.81,193.91,4425.0,186.4885,186.6805,186.0182,186.1142,4425.0
2022-04-26 12:35:00,194.04,194.2,193.79,193.86,2570.0,186.239,186.3925,185.999,186.0662,2570.0
2022-04-26 12:40:00,193.78,193.9,193.39,193.7,7909.0,185.9894,186.1046,185.6151,185.9126,7909.0
2022-04-26 12:45:00,193.64,193.94,193.2,193.88,5292.0,185.855,186.143,185.4327,186.0854,5292.0
2022-04-26 12:50:00,194.0,194.32,193.55,193.79,2503.0,186.2006,186.5077,185.7687,185.999,2503.0
2022-04-26 12:55:00,193.75,194.43,193.6,194.21,5932.0,185.9606,186.6133,185.8166,186.4021,5932.0
2022-04-26 13:00:00,194.04,194.05,192.96,193.03,3786.0,186.239,186.2486,185.2024,185.2696,3786.0
2022-04-26 13:05:00,193.04,193.15,192.8,192.87,4205.0,185.2792,185.3847,185.0488,185.116,4205.0
2022-04-26 13:10:00,192.73,192.81,192.18,192.25,3886.0,184.9816,185.0584,184.4537,184.5209,3886.0
2022-04-26 13:15:00,192.11,192.34,191.82,191.97,2400.0,184.3865,184.6073,184.1082,184.2522,2400.0
2022-04-26 13:20:00,191.77,192.05,191.35,191.35,3431.0,184.0602,184.329,183.6571,183.6571,3431.0
2022-04-26 13:25:00,191.24,191.4,190.87,190.87,5192.0,183.5515,183.7051,183.1964,183.1964,5192.0
2022-04-26 13:30:00,190.77,190.77,190.15,190.29,5456.0,183.1004,183.1004,182.5053,182.6397,5456.0
2022-04-26 13:35:00,190.11,190.46,190.08,190.4,3670.0,182.467,182.8029,182.4382,182.7453,3670.0
2022-04-26 13:40:00,190.44,191.01,190.36,190.83,4401.0,182.7837,183.3308,182.7069,183.158,4401.0
2022-04-26 13:45:00,190.86,190.95,190.18,190.4,3102.0,183.1868,183.2732,182.5341,182.7453,3102.0
2022-04-26 13:50:00,190.23,190.42,189.62,189.62,5826.0,182.5821,182.7645,181.9967,181.9967,5826.0
2022-04-26 13:55:00,189.74,190.43,189.74,190.34,3483.0,182.1118,182.7741,182.1118,182.6877,3483.0
2022-04-26 14:00:00,190.39,190.41,189.74,190.13,7666.0,182.7357,182.7549,182.1118,182.4861,7666.0
2022-04-26 14:05:00,190.3,190.3,189.74,189.83,2846.0,182.6493,182.6493,182.1118,182.1982,2846.0
2022-04-26 14:10:00,189.86,190.25,189.34,189.78,6589.0,182.227,182.6013,181.7279,182.1502,6589.0
2022-04-26 14:15:00,189.74,190.09,189.38,189.73,6066.0,182.1118,182.4478,181.7663,182.1022,6066.0
2022-04-26 14:20:00,189.71,190.31,189.61,189.9,10829.0,182.083,182.6589,181.9871,182.2654,10829.0
2022-04-26 14:25:00,189.89,190.09,189.58,189.98,14818.0,182.2558,182.4478,181.9583,182.3422,14818.0
2022-04-26 14:30:00,189.81,190.04,189.58,189.95,4422.0,182.179,182.3998,181.9583,182.3134,4422.0
2022-04-26 14:35:00,190.3,190.3,189.76,189.76,9665.0,182.6493,182.6493,182.131,182.131,9665.0
2022-04-26 14:40:00,189.66,189.66,188.67,188.67,4400.0,182.035,182.035,181.0848,181.0848,4400.0
2022-04-26 14:45:00,188.66,188.69,187.9,188.03,11621.0,181.0752,181.104,180.3458,180.4706,11621.0
2022-04-26 14:50:00,188.14,189.59,188.06,189.47,6752.0,180.5762,181.9679,180.4994,181.8527,6752.0
2022-04-26 14:55:00,189.56,190.45,189.49,190.45,15893.0,181.9391,182.7933,181.8719,182.7933,15893.0
2022-04-26 15:00:00,190.37,190.63,189.71,189.96,3662.0,182.7165,182.966,182.083,182.323,3662.0
2022-04-26 15:05:00,189.96,189.96,189.31,189.49,2700.0,182.323,182.323,181.6991,181.8719,2700.0
2022-04-26 15:10:00,189.57,189.91,189.04,189.04,3207.0,181.9487,182.275,181.44,181.44,3207.0
2022-04-26 15:15:00,189.15,189.22,188.59,188.73,6340.0,181.5455,181.6127,181.0081,181.1424,6340.0
2022-04-26 15:20:00,188.8,189.3,188.68,188.88,8944.0,181.2096,181.6895,181.0944,181.2864,8944.0
2022-04-26 15:25:00,189.05,189.09,188.68,188.77,4572.0,181.4496,181.488,181.0944,181.1808,4572.0
2022-04-26 15:30:00,188.7,188.77,188.39,188.48,12070.0,181.1136,181.1808,180.8161,180.9025,12070.0
2022-04-26 15:35:00,188.46,188.5,188.1,188.5,13523.0,180.8833,180.9217,180.5378,180.9217,13523.0
2022-04-26 15:40:00,188.67,189.07,188.2,188.85,11467.0,181.0848,181.4688,180.6337,181.2576,11467.0
2022-04-26 15:45:00,188.76,188.96,188.05,188.23,9947.0,181.1712,181.3632,180.4898,180.6625,9947.0
2022-04-26 15:50:00,187.99,188.67,187.88,188.24,30987.0,180.4322,181.0848,180.3266,180.6721,30987.0
2022-04-26 15:55:00,188.23,188.43,187.63,187.75,68136.0,180.6625,180.8545,180.0867,180.2018,68136.0
2022-04-27 09:30:00,187.36,191.68,187.36,190.68,37071.0,179.8275,183.9738,179.8275,183.014,37071.0
2022-04-27 09:35:00,190.89,191.27,189.42,189.42,9002.0,183.2156,183.5803,181.8047,181.8047,9002.0
2022-04-27 09:40:00,189.64,192.4,189.64,192.4,18117.0,182.0158,184.6649,182.0158,184.6649,18117.0
2022-04-27 09:45:00,192.77,193.14,191.98,192.15,6268.0,185.02,185.3751,184.2618,184.4249,6268.0
2022-04-27 09:50:00,192.0,192.05,191.01,191.71,14436.0,184.281,184.329,183.3308,184.0026,14436.0
2022-04-27 09:55:00,192.06,193.72,191.85,193.71,6458.0,184.3386,185.9318,184.137,185.9222,6458.0
2022-04-27 10:00:00,193.3,194.28,191.65,192.02,9497.0,185.5287,186.4693,183.945,184.3002,9497.0
2022-04-27 10:05:00,192.0,192.31,191.52,192.01,7121.0,184.281,184.5785,183.8203,184.2906,7121.0
2022-04-27 10:10:00,191.91,191.91,190.36,190.69,11509.0,184.1946,184.1946,182.7069,183.0236,11509.0
2022-04-27 10:15:00,190.57,191.01,189.94,190.34,6822.0,182.9085,183.3308,182.3038,182.6877,6822.0
2022-04-27 10:20:00,190.34,191.43,189.77,189.97,7617.0,182.6877,183.7339,182.1406,182.3326,7617.0
2022-04-27 10:25:00,190.12,190.82,189.95,190.02,2349.0,182.4766,183.1484,182.3134,182.3806,2349.0
2022-04-27 10:30:00,189.89,190.11,189.29,189.96,6349.0,182.2558,182.467,181.6799,182.323,6349.0
2022-04-27 10:35:00,189.95,190.97,189.83,190.75,10166.0,182.3134,183.2924,182.1982,183.0812,10166.0
2022-04-27 10:40:00,190.66,191.33,190.5,191.15,3280.0,182.9948,183.6379,182.8413,183.4651,3280.0
2022-04-27 10:45:00,191.23,191.9,191.0,191.69,6224.0,183.5419,184.185,183.3212,183.9834,6224.0
2022-04-27 10:50:00,191.61,191.69,191.03,191.12,7996.0,183.9066,183.9834,183.35,183.4363,7996.0
2022-04-27 10:55:00,190.85,191.49,190.65,191.34,3481.0,183.1772,183.7915,182.9852,183.6475,3481.0
2022-04-27 11:00:00,191.48,192.71,191.43,191.87,10850.0,183.7819,184.9624,183.7339,184.1562,10850.0
2022-04-27 11:05:00,191.71,192.78,191.51,192.5,8200.0,184.0026,185.0296,183.8107,184.7609,8200.0
2022-04-27 11:10:00,192.15,193.1,191.76,192.55,2800.0,184.4249,185.3367,184.0506,184.8089,2800.0
2022-04-27 11:15:00,192.65,193.61,192.65,193.5,14439.0,184.9048,185.8262,184.9048,185.7207,14439.0
2022-04-27 11:20:00,193.57,194.0,192.66,193.55,5895.0,185.7879,186.2006,184.9144,185.7687,5895.0
2022-04-27 11:25:00,193.25,194.01,193.03,194.01,2800.0,185.4807,186.2102,185.2696,186.2102,2800.0
2022-04-27 11:30:00,193.95,194.73,193.73,194.56,6527.0,186.1526,186.9012,185.9414,186.738,6527.0
2022-04-27 11:35:00,194.34,194.63,194.14,194.63,3599.0,186.5269,186.8052,186.3349,186.8052,3599.0
2022-04-27 11:40:00,194.13,194.8,194.05,194.28,3350.0,186.3253,186.9684,186.2486,186.4693,3350.0
2022-04-27 11:45:00,194.09,194.43,193.99,194.19,3112.0,186.2869,186.6133,186.191,186.3829,3112.0
2022-04-27 11:50:00,194.1,194.24,193.37,193.38,1815.0,186.2965,186.4309,185.5959,185.6055,1815.0
2022-04-27 11:55:00,193.25,193.36,193.03,193.04,3673.0,185.4807,185.5863,185.2696,185.2792,3673.0
2022-04-27 12:00:00,193.3,193.3,192.25,192.39,4800.0,185.5287,185.5287,184.5209,184.6553,4800.0
2022-04-27 12:05:00,192.53,193.21,192.53,193.18,4625.0,184.7897,185.4423,184.7897,185.4135,4625.0
2022-04-27 12:10:00,193.09,193.09,192.22,192.36,3061.0,185.3271,185.3271,184.4921,184.6265,3061.0
2022-04-27 12:15:00,192.15,192.55,191.96,192.11,2245.0,184.4249,184.8089,184.2426,184.3865,2245.0
2022-04-27 12:20:00,192.51,193.49,192.51,192.91,6652.0,184.7705,185.7111,184.7705,185.1544,6652.0
2022-04-27 12:25:00,192.99,193.41,192.71,193.34,4385.0,185.2312,185.6343,184.9624,185.5671,4385.0
2022-04-27 12:30:00,193.46,193.7,192.98,193.3,5379.0,185.6823,185.9126,185.2216,185.5287,5379.0
2022-04-27 12:35:00,193.21,193.38,192.99,193.27,2007.0,185.4423,185.6055,185.2312,185.4999,2007.0
2022-04-27 12:40:00,193.33,193.76,193.21,193.27,2403.0,185.5575,185.9702,185.4423,185.4999,2403.0
2022-04-27 12:45:00,193.23,193.45,192.79,193.22,1529.0,185.4615,185.6727,185.0392,185.4519,1529.0
2022-04-27 12:50:00,193.32,194.17,193.17,193.96,4210.0,185.5479,186.3637,185.4039,186.1622,4210.0
2022-04-27 12:55:00,194.09,194.1,193.61,193.69,2748.0,186.2869,186.2965,185.8262,185.903,2748.0
2022-04-27 13:00:00,193.59,194.43,193.01,194.35,13252.0,185.807,186.6133,185.2504,186.5365,13252.0
2022-04-27 13:05:00,194.31,194.31,192.97,192.97,7568.0,186.4981,186.4981,185.212,185.212,7568.0
2022-04-27 13:10:00,193.04,193.04,192.11,192.19,4210.0,185.2792,185.2792,184.3865,184.4633,4210.0
2022-04-27 13:15:00,192.05,192.2,191.82,192.11,1103.0,184.329,184.4729,184.1082,184.3865,1103.0
2022-04-27 13:20:00,191.97,192.3,191.95,192.16,3911.0,184.2522,184.5689,184.233,184.4345,3911.0
2022-04-27 13:25:00,192.32,192.48,191.45,192.31,6497.0,184.5881,184.7417,183.7531,184.5785,6497.0
2022-04-27 13:30:00,192.53,192.94,192.32,192.81,4260.0,184.7897,185.1832,184.5881,185.0584,4260.0
2022-04-27 13:35:00,193.2,193.21,192.42,192.79,2399.0,185.4327,185.4423,184.6841,185.0392,2399.0
2022-04-27 13:40:00,192.51,192.78,192.34,192.78,1413.0,184.7705,185.0296,184.6073,185.0296,1413.0
2022-04-27 13:45:00,192.85,193.75,192.85,193.75,1401.0,185.0968,185.9606,185.0968,185.9606,1401.0
2022-04-27 13:50:00,193.81,194.16,193.81,194.16,700.0,186.0182,186.3541,186.0182,186.3541,700.0
2022-04-27 13:55:00,193.99,194.03,193.63,193.78,1798.0,186.191,186.2294,185.8454,185.9894,1798.0
2022-04-27 14:00:00,193.67,194.05,193.54,193.92,3878.0,185.8838,186.2486,185.7591,186.1238,3878.0
2022-04-27 14:05:00,193.65,194.1,193.63,194.01,2933.0,185.8646,186.2965,185.8454,186.2102,2933.0
2022-04-27 14:10:00,193.93,194.71,193.81,194.53,3609.0,186.1334,186.882,186.0182,186.7093,3609.0
2022-04-27 14:15:00,194.47,194.53,194.03,194.14,2763.0,186.6517,186.7093,186.2294,186.3349,2763.0
2022-04-27 14:20:00,194.33,194.99,194.33,194.75,7938.0,186.5173,187.1508,186.5173,186.9204,7938.0
2022-04-27 14:25:00,194.7,195.12,194.62,194.91,8582.0,186.8724,187.2755,186.7956,187.074,8582.0
2022-04-27 14:30:00,194.69,195.49,194.68,195.49,5707.0,186.8628,187.6307,186.8532,187.6307,5707.0
2022-04-27 14:35:00,195.52,195.6,194.28,194.77,6270.0,187.6595,187.7362,186.4693,186.9396,6270.0
2022-04-27 14:40:00,195.15,196.38,195.15,196.29,5107.0,187.3043,188.4849,187.3043,188.3985,5107.0
2022-04-27 14:45:00,196.36,196.38,195.21,195.32,5221.0,188.4657,188.4849,187.3619,187.4675,5221.0
2022-04-27 14:50:00,195.27,195.29,194.53,194.69,6513.0,187.4195,187.4387,186.7093,186.8628,6513.0
2022-04-27 14:55:00,194.66,194.66,193.58,194.0,9888.0,186.834,186.834,185.7974,186.2006,9888.0
2022-04-27 15:00:00,193.86,193.93,193.22,193.46,8704.0,186.0662,186.1334,185.4519,185.6823,8704.0
2022-04-27 15:05:00,193.33,193.5,192.38,192.48,5153.0,185.5575,185.7207,184.6457,184.7417,5153.0
2022-04-27 15:10:00,192.59,192.98,192.24,192.98,4309.0,184.8472,185.2216,184.5113,185.2216,4309.0
2022-04-27 15:15:00,192.91,192.92,192.3,192.69,2456.0,185.1544,185.164,184.5689,184.9432,2456.0
2022-04-27 15:20:00,192.83,192.83,192.34,192.67,4970.0,185.0776,185.0776,184.6073,184.924,4970.0
2022-04-27 15:25:00,192.46,193.13,192.46,192.78,7885.0,184.7225,185.3655,184.7225,185.0296,7885.0
2022-04-27 15:30:00,192.8,193.2,192.59,193.17,8100.0,185.0488,185.4327,184.8472,185.4039,8100.0
2022-04-27 15:35:00,193.03,193.2,192.44,192.62,8085.0,185.2696,185.4327,184.7033,184.876,8085.0
2022-04-27 15:40:00,192.68,193.64,192.66,193.54,9929.0,184.9336,185.855,184.9144,185.7591,9929.0
2022-04-27 15:45:00,193.47,193.71,192.54,192.54,14231.0,185.6919,185.9222,184.7993,184.7993,14231.0
2022-04-27 15:50:00,192.48,192.74,191.99,192.56,20509.0,184.7417,184.9912,184.2714,184.8185,20509.0
2022-04-27 15:55:00,192.58,192.83,192.11,192.24,52668.0,184.8377,185.0776,184.3865,184.5113,52668.0
2022-04-28 09:30:00,194.19,196.29,193.55,194.94,10792.0,186.3829,188.3985,185.7687,187.1028,10792.0
2022-04-28 09:35:00,193.85,194.0,192.41,192.82,4634.0,186.0566,186.2006,184.6745,185.068,4634.0
2022-04-28 09:40:00,192.25,193.13,189.71,190.05,9190.0,184.5209,185.3655,182.083,182.4094,9190.0
2022-04-28 09:45:00,190.06,191.93,190.05,191.58,5785.0,182.419,184.2138,182.4094,183.8779,5785.0
2022-04-28 09:50:00,191.36,192.5,191.1,192.49,7466.0,183.6667,184.7609,183.4172,184.7513,7466.0
2022-04-28 09:55:00,192.18,192.77,191.72,192.24,9313.0,184.4537,185.02,184.0122,184.5113,9313.0
2022-04-28 10:00:00,191.52,191.52,190.27,190.4,8468.0,183.8203,183.8203,182.6205,182.7453,8468.0
2022-04-28 10:05:00,190.4,191.22,190.0,190.0,7889.0,182.7453,183.5323,182.3614,182.3614,7889.0
2022-04-28 10:10:00,189.72,190.28,189.3,189.45,3166.0,182.0926,182.6301,181.6895,181.8335,3166.0
2022-04-28 10:15:00,189.16,190.39,188.9,190.39,3575.0,181.5551,182.7357,181.3056,182.7357,3575.0
2022-04-28 10:20:00,190.22,190.22,188.77,188.8,3863.0,182.5725,182.5725,181.1808,181.2096,3863.0
2022-04-28 10:25:00,188.67,188.98,188.35,188.55,3453.0,181.0848,181.3824,180.7777,180.9697,3453.0
2022-04-28 10:30:00,188.72,188.74,188.31,188.31,2121.0,181.1328,181.152,180.7393,180.7393,2121.0
2022-04-28 10:35:00,188.2,189.36,188.19,188.72,3455.0,180.6337,181.7471,180.6241,181.1328,3455.0
2022-04-28 10:40:00,188.66,188.89,187.78,187.94,7729.0,181.0752,181.296,180.2306,180.3842,7729.0
2022-04-28 10:45:00,187.98,188.8,187.98,188.26,2650.0,180.4226,181.2096,180.4226,180.6913,2650.0
2022-04-28 10:50:00,188.14,188.69,188.0,188.59,2678.0,180.5762,181.104,180.4418,181.0081,2678.0
2022-04-28 10:55:00,188.52,189.62,188.51,189.47,11522.0,180.9409,181.9967,180.9313,181.8527,11522.0
2022-04-28 11:00:00,189.43,190.13,189.32,189.75,3324.0,181.8143,182.4861,181.7087,182.1214,3324.0
2022-04-28 11:05:00,189.82,190.86,189.63,190.74,4918.0,182.1886,183.1868,182.0063,183.0716,4918.0
2022-04-28 11:10:00,191.02,191.22,190.73,191.22,3666.0,183.3404,183.5323,183.062,183.5323,3666.0
2022-04-28 11:15:00,191.28,191.43,190.57,190.79,6655.0,183.5899,183.7339,182.9085,183.1196,6655.0
2022-04-28 11:20:00,190.79,190.79,189.68,189.88,7551.0,183.1196,183.1196,182.0542,182.2462,7551.0
2022-04-28 11:25:00,189.89,190.25,189.69,189.92,7723.0,182.2558,182.6013,182.0638,182.2846,7723.0
2022-04-28 11:30:00,190.0,190.0,189.35,189.9,3491.0,182.3614,182.3614,181.7375,182.2654,3491.0
2022-04-28 11:35:00,189.59,189.94,189.38,189.44,1738.0,181.9679,182.3038,181.7663,181.8239,1738.0
2022-04-28 11:40:00,189.62,189.74,188.97,188.97,3304.0,181.9967,182.1118,181.3728,181.3728,3304.0
2022-04-28 11:45:00,189.05,189.24,188.55,188.78,6745.0,181.4496,181.6319,180.9697,181.1904,6745.0
2022-04-28 11:50:00,188.72,188.89,188.32,188.32,13990.0,181.1328,181.296,180.7489,180.7489,13990.0
2022-04-28 11:55:00,188.41,188.7,188.24,188.58,5086.0,180.8353,181.1136,180.6721,180.9985,5086.0
2022-04-28 12:00:00,188.67,188.96,188.31,188.87,4640.0,181.0848,181.3632,180.7393,181.2768,4640.0
2022-04-28 12:05:00,188.87,189.08,188.26,188.96,5406.0,181.2768,181.4784,180.6913,181.3632,5406.0
2022-04-28 12:10:00,189.19,189.77,189.15,189.67,9097.0,181.5839,182.1406,181.5455,182.0446,9097.0
2022-04-28 12:15:00,189.69,189.69,188.96,189.34,8099.0,182.0638,182.0638,181.3632,181.7279,8099.0
2022-04-28 12:20:00,189.37,189.79,188.94,189.48,15514.0,181.7567,182.1598,181.344,181.8623,15514.0
2022-04-28 12:25:00,189.52,189.9,189.25,189.69,33733.0,181.9007,182.2654,181.6415,182.0638,33733.0
2022-04-28 12:30:00,189.73,189.95,189.47,189.81,18271.0,182.1022,182.3134,181.8527,182.179,18271.0
2022-04-28 12:35:00,189.82,190.51,189.64,190.31,11958.0,182.1886,182.8509,182.0158,182.6589,11958.0
2022-04-28 12:40:00,190.34,191.05,190.34,190.79,10872.0,182.6877,183.3692,182.6877,183.1196,10872.0
2022-04-28 12:45:00,190.87,192.46,190.82,191.63,6974.0,183.1964,184.7225,183.1484,183.9258,6974.0
2022-04-28 12:50:00,191.7,192.06,191.28,191.93,3452.0,183.993,184.3386,183.5899,184.2138,3452.0
2022-04-28 12:55:00,191.98,192.13,191.19,192.06,8111.0,184.2618,184.4057,183.5035,184.3386,8111.0
2022-04-28 13:00:00,192.28,192.87,192.28,192.87,6739.0,184.5497,185.116,184.5497,185.116,6739.0
2022-04-28 13:05:00,192.99,193.4,192.61,193.4,4204.0,185.2312,185.6247,184.8664,185.6247,4204.0
2022-04-28 13:10:00,193.5,194.32,193.47,194.14,4993.0,185.7207,186.5077,185.6919,186.3349,4993.0
2022-04-28 13:15:00,194.48,194.48,193.77,194.29,5429.0,186.6613,186.6613,185.9798,186.4789,5429.0
2022-04-28 13:20:00,194.17,194.28,193.51,194.19,7672.0,186.3637,186.4693,185.7303,186.3829,7672.0
2022-04-28 13:25:00,194.18,194.41,193.49,193.97,6235.0,186.3733,186.5941,185.7111,186.1718,6235.0
2022-04-28 13:30:00,194.15,194.15,193.4,193.62,5056.0,186.3445,186.3445,185.6247,185.8358,5056.0
2022-04-28 13:35:00,193.75,194.76,193.75,194.6,2859.0,185.9606,186.93,185.9606,186.7764,2859.0
2022-04-28 13:40:00,194.67,194.73,193.88,194.04,3848.0,186.8436,186.9012,186.0854,186.239,3848.0
2022-04-28 13:45:00,194.1,194.83,194.01,194.75,3938.0,186.2965,186.9972,186.2102,186.9204,3938.0
2022-04-28 13:50:00,194.78,194.78,193.85,194.0,5389.0,186.9492,186.9492,186.0566,186.2006,5389.0
2022-04-28 13:55:00,194.15,194.38,193.63,194.38,4303.0,186.3445,186.5653,185.8454,186.5653,4303.0
2022-04-28 14:00:00,194.49,194.51,194.19,194.39,6348.0,186.6709,186.6901,186.3829,186.5749,6348.0
2022-04-28 14:05:00,194.52,194.56,193.89,194.37,3116.0,186.6997,186.738,186.095,186.5557,3116.0
2022-04-28 14:10:00,194.35,194.69,194.31,194.35,1978.0,186.5365,186.8628,186.4981,186.5365,1978.0
2022-04-28 14:15:00,194.35,194.74,194.12,194.74,1808.0,186.5365,186.9108,186.3157,186.9108,1808.0
2022-04-28 14:20:00,194.73,195.0,194.39,194.91,4469.0,186.9012,187.1604,186.5749,187.074,4469.0
2022-04-28 14:25:00,194.85,195.0,194.62,194.92,4865.0,187.0164,187.1604,186.7956,187.0836,4865.0
2022-04-28 14:30:00,194.94,195.05,194.43,195.0,5392.0,187.1028,187.2083,186.6133,187.1604,5392.0
2022-04-28 14:35:00,194.99,195.39,194.74,195.09,4341.0,187.1508,187.5347,186.9108,187.2467,4341.0
2022-04-28 14:40:00,195.21,195.65,195.21,195.42,2892.0,187.3619,187.7842,187.3619,187.5635,2892.0
2022-04-28 14:45:00,195.43,195.9,195.28,195.86,4104.0,187.5731,188.0242,187.4291,187.9858,4104.0
2022-04-28 14:50:00,195.85,196.12,195.44,195.44,5003.0,187.9762,188.2353,187.5827,187.5827,5003.0
2022-04-28 14:55:00,195.48,195.84,195.33,195.79,2672.0,187.6211,187.9666,187.4771,187.9186,2672.0
2022-04-28 15:00:00,195.77,195.86,195.53,195.69,2911.0,187.8994,187.9858,187.6691,187.8226,2911.0
2022-04-28 15:05:00,195.69,196.0,195.68,195.86,2907.0,187.8226,188.1202,187.813,187.9858,2907.0
2022-04-28 15:10:00,195.71,195.99,195.63,195.66,4615.0,187.8418,188.1106,187.765,187.7938,4615.0
2022-04-28 15:15:00,195.59,195.82,195.37,195.75,3854.0,187.7266,187.9474,187.5155,187.8802,3854.0
2022-04-28 15:20:00,195.83,195.88,195.53,195.84,6998.0,187.957,188.005,187.6691,187.9666,6998.0
2022-04-28 15:25:00,195.79,195.82,195.26,195.35,7862.0,187.9186,187.9474,187.4099,187.4963,7862.0
2022-04-28 15:30:00,195.36,195.64,195.29,195.41,5613.0,187.5059,187.7746,187.4387,187.5539,5613.0
2022-04-28 15:35:00,195.38,195.69,195.0,195.4,5320.0,187.5251,187.8226,187.1604,187.5443,5320.0
2022-04-28 15:40:00,195.44,195.85,195.41,195.55,4997.0,187.5827,187.9762,187.5539,187.6882,4997.0
2022-04-28 15:45:00,195.51,195.85,195.0,195.57,11256.0,187.6499,187.9762,187.1604,187.7074,11256.0
2022-04-28 15:50:00,195.48,195.48,194.92,195.24,15808.0,187.6211,187.6211,187.0836,187.3907,15808.0
2022-04-28 15:55:00,195.23,195.39,194.67,195.17,41210.0,187.3811,187.5347,186.8436,187.3235,41210.0
2022-04-29 09:30:00,195.36,198.67,194.64,198.67,12389.0,187.5059,190.6828,186.8148,190.6828,12389.0
2022-04-29 09:35:00,198.89,199.0,197.06,197.65,8558.0,190.894,190.9995,189.1375,189.7038,8558.0
2022-04-29 09:40:00,197.54,198.12,197.13,197.58,5481.0,189.5982,190.1549,189.2047,189.6366,5481.0
2022-04-29 09:45:00,197.71,198.69,197.06,198.63,2610.0,189.7614,190.702,189.1375,190.6444,2610.0
2022-04-29 09:50:00,198.65,199.4,198.28,199.33,5902.0,190.6636,191.3835,190.3085,191.3163,5902.0
2022-04-29 09:55:00,199.6,202.06,199.35,201.72,10130.0,191.5754,193.9365,191.3355,193.6102,10130.0
2022-04-29 10:00:00,201.94,201.94,200.94,201.22,3300.0,193.8213,193.8213,192.8616,193.1303,3300.0
2022-04-29 10:05:00,201.17,201.35,200.01,201.13,3751.0,193.0823,193.2551,191.9689,193.0439,3751.0
2022-04-29 10:10:00,201.21,201.37,200.44,200.45,4365.0,193.1207,193.2743,192.3817,192.3913,4365.0
2022-04-29 10:15:00,200.8,200.96,198.36,198.49,4027.0,192.7272,192.8807,190.3853,190.5101,4027.0
2022-04-29 10:20:00,198.84,198.95,198.16,198.7,11282.0,190.846,190.9516,190.1933,190.7116,11282.0
2022-04-29 10:25:00,198.78,198.88,197.58,197.88,6692.0,190.7884,190.8844,189.6366,189.9246,6692.0
2022-04-29 10:30:00,197.99,198.97,197.61,198.46,7933.0,190.0302,190.9708,189.6654,190.4813,7933.0
2022-04-29 10:35:00,198.53,198.81,197.75,198.22,10604.0,190.5484,190.8172,189.7998,190.2509,10604.0
2022-04-29 10:40:00,198.41,198.52,197.84,198.0,4021.0,190.4333,190.5388,189.8862,190.0397,4021.0
2022-04-29 10:45:00,197.55,198.05,197.26,197.87,7701.0,189.6078,190.0877,189.3295,189.915,7701.0
2022-04-29 10:50:00,197.89,197.9,197.0,197.49,3589.0,189.9342,189.9438,189.08,189.5503,3589.0
2022-04-29 10:55:00,197.52,197.7,197.2,197.58,2342.0,189.579,189.7518,189.2719,189.6366,2342.0
2022-04-29 11:00:00,197.53,198.11,196.91,198.11,4323.0,189.5886,190.1453,188.9936,190.1453,4323.0
2022-04-29 11:05:00,198.31,199.01,197.25,197.62,3838.0,190.3373,191.0091,189.3199,189.675,3838.0
2022-04-29 11:10:00,197.63,198.18,197.36,197.98,2766.0,189.6846,190.2125,189.4255,190.0206,2766.0
2022-04-29 11:15:00,197.85,198.34,197.58,198.34,4179.0,189.8958,190.3661,189.6366,190.3661,4179.0
2022-04-29 11:20:00,198.41,198.61,197.74,198.32,6260.0,190.4333,190.6252,189.7902,190.3469,6260.0
2022-04-29 11:25:00,198.12,198.55,197.99,198.4,2571.0,190.1549,190.5676,190.0302,190.4237,2571.0
2022-04-29 11:30:00,198.72,199.5,198.72,199.14,4718.0,190.7308,191.4794,190.7308,191.1339,4718.0
2022-04-29 11:35:00,199.14,199.79,199.14,199.64,7204.0,191.1339,191.7578,191.1339,191.6138,7204.0
2022-04-29 11:40:00,199.62,200.1,199.46,200.1,3004.0,191.5946,192.0553,191.4411,192.0553,3004.0
2022-04-29 11:45:00,200.09,200.34,199.36,199.69,6080.0,192.0457,192.2857,191.3451,191.6618,6080.0
2022-04-29 11:50:00,199.69,200.01,199.49,199.49,1888.0,191.6618,191.9689,191.4698,191.4698,1888.0
2022-04-29 11:55:00,199.57,199.57,199.11,199.16,2979.0,191.5466,191.5466,191.1051,191.1531,2979.0
2022-04-29 12:00:00,199.11,199.15,197.95,198.12,3908.0,191.1051,191.1435,189.9918,190.1549,3908.0
2022-04-29 12:05:00,198.12,198.45,197.95,198.28,9866.0,190.1549,190.4717,189.9918,190.3085,9866.0
2022-04-29 12:10:00,198.2,198.5,198.06,198.5,1914.0,190.2317,190.5196,190.0973,190.5196,1914.0
2022-04-29 12:15:00,198.34,198.34,197.78,198.01,2435.0,190.3661,190.3661,189.8286,190.0493,2435.0
2022-04-29 12:20:00,198.12,198.12,197.56,197.88,3000.0,190.1549,190.1549,189.6174,189.9246,3000.0
2022-04-29 12:25:00,197.75,197.78,197.15,197.29,3288.0,189.7998,189.8286,189.2239,189.3583,3288.0
2022-04-29 12:30:00,197.2,197.35,196.94,197.35,4949.0,189.2719,189.4159,189.0224,189.4159,4949.0
2022-04-29 12:35:00,197.54,197.54,196.79,197.07,1951.0,189.5982,189.5982,188.8784,189.1471,1951.0
2022-04-29 12:40:00,197.06,197.06,196.27,196.29,1600.0,189.1375,189.1375,188.3793,188.3985,1600.0
2022-04-29 12:45:00,196.44,196.68,196.4,196.54,2525.0,188.5425,188.7728,188.5041,188.6384,2525.0
2022-04-29 12:50:00,196.4,196.4,195.87,196.02,4542.0,188.5041,188.5041,187.9954,188.1394,4542.0
2022-04-29 12:55:00,196.06,196.29,195.94,196.25,5057.0,188.1777,188.3985,188.0626,188.3601,5057.0
2022-04-29 13:00:00,196.27,196.83,196.23,196.7,2806.0,188.3793,188.9168,188.3409,188.792,2806.0
2022-04-29 13:05:00,196.56,196.56,195.74,195.81,4709.0,188.6576,188.6576,187.8706,187.9378,4709.0
2022-04-29 13:10:00,195.75,196.49,195.72,196.49,2700.0,187.8802,188.5905,187.8514,188.5905,2700.0
2022-04-29 13:15:00,196.47,196.72,196.28,196.56,2000.0,188.5713,188.8112,188.3889,188.6576,2000.0
2022-04-29 13:20:00,196.46,197.04,196.38,197.04,4610.0,188.5617,189.1183,188.4849,189.1183,4610.0
2022-04-29 13:25:00,197.07,197.48,196.67,196.84,2513.0,189.1471,189.5407,188.7632,188.9264,2513.0
2022-04-29 13:30:00,196.94,197.26,196.86,197.14,2610.0,189.0224,189.3295,188.9456,189.2143,2610.0
2022-04-29 13:35:00,197.19,197.65,196.93,196.93,3448.0,189.2623,189.7038,189.0128,189.0128,3448.0
2022-04-29 13:40:00,196.94,197.06,196.66,196.94,3843.0,189.0224,189.1375,188.7536,189.0224,3843.0
2022-04-29 13:45:00,196.81,196.81,196.38,196.65,2434.0,188.8976,188.8976,188.4849,188.744,2434.0
2022-04-29 13:50:00,196.56,196.57,196.16,196.43,2525.0,188.6576,188.6672,188.2737,188.5329,2525.0
2022-04-29 13:55:00,196.26,196.41,196.0,196.03,2301.0,188.3697,188.5137,188.1202,188.149,2301.0
2022-04-29 14:00:00,196.18,196.18,195.7,195.83,2980.0,188.2929,188.2929,187.8322,187.957,2980.0
2022-04-29 14:05:00,195.87,195.94,195.37,195.57,5962.0,187.9954,188.0626,187.5155,187.7074,5962.0
2022-04-29 14:10:00,195.49,195.66,195.34,195.55,5459.0,187.6307,187.7938,187.4867,187.6882,5459.0
2022-04-29 14:15:00,195.62,195.86,195.26,195.28,7109.0,187.7554,187.9858,187.4099,187.4291,7109.0
2022-04-29 14:20:00,195.23,195.39,195.12,195.39,2800.0,187.3811,187.5347,187.2755,187.5347,2800.0
2022-04-29 14:25:00,195.31,195.56,195.25,195.49,4705.0,187.4579,187.6978,187.4003,187.6307,4705.0
2022-04-29 14:30:00,195.5,195.69,195.27,195.31,2500.0,187.6403,187.8226,187.4195,187.4579,2500.0
2022-04-29 14:35:00,195.39,195.39,194.7,194.9,1300.0,187.5347,187.5347,186.8724,187.0644,1300.0
2022-04-29 14:40:00,194.78,195.03,194.61,194.91,1600.0,186.9492,187.1892,186.786,187.074,1600.0
2022-04-29 14:45:00,194.75,194.77,194.21,194.21,4048.0,186.9204,186.9396,186.4021,186.4021,4048.0
2022-04-29 14:50:00,194.2,194.41,194.0,194.05,5792.0,186.3925,186.5941,186.2006,186.2486,5792.0
2022-04-29 14:55:00,193.89,195.0,193.88,194.75,4377.0,186.095,187.1604,186.0854,186.9204,4377.0
2022-04-29 15:00:00,194.5,194.51,194.2,194.32,2967.0,186.6805,186.6901,186.3925,186.5077,2967.0
2022-04-29 15:05:00,194.29,194.29,193.72,193.72,4011.0,186.4789,186.4789,185.9318,185.9318,4011.0
2022-04-29 15:10:00,193.71,193.79,193.45,193.72,3561.0,185.9222,185.999,185.6727,185.9318,3561.0
2022-04-29 15:15:00,193.65,194.16,193.54,193.99,5147.0,185.8646,186.3541,185.7591,186.191,5147.0
2022-04-29 15:20:00,194.22,194.33,193.7,194.33,2412.0,186.4117,186.5173,185.9126,186.5173,2412.0
2022-04-29 15:25:00,194.32,194.49,193.85,193.85,2434.0,186.5077,186.6709,186.0566,186.0566,2434.0
2022-04-29 15:30:00,193.69,194.29,193.64,193.89,6886.0,185.903,186.4789,185.855,186.095,6886.0
2022-04-29 15:35:00,193.74,193.94,193.35,193.55,18041.0,185.951,186.143,185.5767,185.7687,18041.0
2022-04-29 15:40:00,193.49,193.92,193.03,193.03,19565.0,185.7111,186.1238,185.2696,185.2696,19565.0
2022-04-29 15:45:00,193.06,193.17,192.58,192.73,19975.0,185.2984,185.4039,184.8377,184.9816,19975.0
2022-04-29 15:50:00,192.63,192.96,192.08,192.23,19660.0,184.8856,185.2024,184.3578,184.5017,19660.0
2022-04-29 15:55:00,192.24,192.84,191.8,192.59,62407.0,184.5113,185.0872,184.089,184.8472,62407.0
2022-05-02 09:30:00,191.93,192.39,191.38,192.08,11398.0,184.2138,184.6553,183.6859,184.3578,11398.0
2022-05-02 09:35:00,192.13,192.13,189.3,191.89,14127.0,184.4057,184.4057,181.6895,184.1754,14127.0
2022-05-02 09:40:00,192.03,194.35,191.02,193.35,8245.0,184.3098,186.5365,183.3404,185.5767,8245.0
2022-05-02 09:45:00,192.91,193.71,191.74,192.36,7441.0,185.1544,185.9222,184.0314,184.6265,7441.0
2022-05-02 09:50:00,192.18,193.24,191.92,192.88,18290.0,184.4537,185.4711,184.2042,185.1256,18290.0
2022-05-02 09:55:00,192.85,193.26,192.2,192.2,7528.0,185.0968,185.4903,184.4729,184.4729,7528.0
2022-05-02 10:00:00,191.91,192.13,190.8,191.16,6737.0,184.1946,184.4057,183.1292,183.4747,6737.0
2022-05-02 10:05:00,190.9,190.95,189.1,189.75,4206.0,183.2252,183.2732,181.4976,182.1214,4206.0
2022-05-02 10:10:00,189.2,190.21,189.19,189.36,7894.0,181.5935,182.5629,181.5839,181.7471,7894.0
2022-05-02 10:15:00,189.3,190.54,188.91,190.29,4641.0,181.6895,182.8797,181.3152,182.6397,4641.0
2022-05-02 10:20:00,190.05,190.35,189.76,190.17,4175.0,182.4094,182.6973,182.131,182.5245,4175.0
2022-05-02 10:25:00,190.27,191.7,190.27,191.23,5552.0,182.6205,183.993,182.6205,183.5419,5552.0
2022-05-02 10:30:00,191.56,191.72,190.8,191.27,9423.0,183.8587,184.0122,183.1292,183.5803,9423.0
2022-05-02 10:35:00,191.29,191.52,190.47,190.57,9019.0,183.5995,183.8203,182.8125,182.9085,9019.0
2022-05-02 10:40:00,190.8,191.2,190.2,190.2,3720.0,183.1292,183.5131,182.5533,182.5533,3720.0
2022-05-02 10:45:00,190.34,190.64,189.92,190.0,9188.0,182.6877,182.9756,182.2846,182.3614,9188.0
2022-05-02 10:50:00,189.93,190.34,189.78,190.22,6572.0,182.2942,182.6877,182.1502,182.5725,6572.0
2022-05-02 10:55:00,190.0,190.57,189.39,189.39,5313.0,182.3614,182.9085,181.7759,181.7759,5313.0
2022-05-02 11:00:00,189.43,190.0,189.39,189.78,3290.0,181.8143,182.3614,181.7759,182.1502,3290.0
2022-05-02 11:05:00,189.73,190.38,189.71,189.8,5117.0,182.1022,182.7261,182.083,182.1694,5117.0
2022-05-02 11:10:00,189.53,190.55,189.48,190.49,7540.0,181.9103,182.8893,181.8623,182.8317,7540.0
2022-05-02 11:15:00,190.44,190.44,189.23,189.64,4496.0,182.7837,182.7837,181.6223,182.0158,4496.0
2022-05-02 11:20:00,189.35,189.96,189.29,189.96,3516.0,181.7375,182.323,181.6799,182.323,3516.0
2022-05-02 11:25:00,189.86,190.64,189.27,189.82,10540.0,182.227,182.9756,181.6607,182.1886,10540.0
2022-05-02 11:30:00,190.07,190.68,189.63,190.31,6047.0,182.4286,183.014,182.0063,182.6589,6047.0
2022-05-02 11:35:00,190.33,190.4,189.2,189.36,7305.0,182.6781,182.7453,181.5935,181.7471,7305.0
2022-05-02 11:40:00,189.37,189.74,189.14,189.55,1903.0,181.7567,182.1118,181.536,181.9295,1903.0
2022-05-02 11:45:00,189.53,190.0,189.21,189.85,1300.0,181.9103,182.3614,181.6031,182.2174,1300.0
2022-05-02 11:50:00,189.96,190.29,189.66,189.95,3462.0,182.323,182.6397,182.035,182.3134,3462.0
2022-05-02 11:55:00,189.55,190.41,189.55,190.33,5959.0,181.9295,182.7549,181.9295,182.6781,5959.0
2022-05-02 12:00:00,190.26,190.49,189.29,189.3,4262.0,182.6109,182.8317,181.6799,181.6895,4262.0
2022-05-02 12:05:00,189.52,189.8,189.49,189.59,6631.0,181.9007,182.1694,181.8719,181.9679,6631.0
2022-05-02 12:10:00,189.77,190.45,189.67,190.23,3973.0,182.1406,182.7933,182.0446,182.5821,3973.0
2022-05-02 12:15:00,190.24,190.73,189.85,190.71,4705.0,182.5917,183.062,182.2174,183.0428,4705.0
2022-05-02 12:20:00,191.33,191.55,191.09,191.27,3827.0,183.6379,183.8491,183.4076,183.5803,3827.0
2022-05-02 12:25:00,191.34,191.4,190.77,191.08,6653.0,183.6475,183.7051,183.1004,183.398,6653.0
2022-05-02 12:30:00,191.41,191.89,191.27,191.89,1926.0,183.7147,184.1754,183.5803,184.1754,1926.0
2022-05-02 12:35:00,191.89,192.13,191.56,191.56,3755.0,184.1754,184.4057,183.8587,183.8587,3755.0
2022-05-02 12:40:00,191.59,191.82,191.18,191.25,2201.0,183.8875,184.1082,183.4939,183.5611,2201.0
2022-05-02 12:45:00,191.26,191.37,190.97,191.11,1583.0,183.5707,183.6763,183.2924,183.4268,1583.0
2022-05-02 12:50:00,190.85,190.96,190.17,190.17,3089.0,183.1772,183.2828,182.5245,182.5245,3089.0
2022-05-02 12:55:00,190.1,190.55,189.45,189.65,3125.0,182.4574,182.8893,181.8335,182.0254,3125.0
2022-05-02 13:00:00,189.79,189.8,189.06,189.35,3100.0,182.1598,182.1694,181.4592,181.7375,3100.0
2022-05-02 13:05:00,189.28,189.59,189.04,189.55,5192.0,181.6703,181.9679,181.44,181.9295,5192.0
2022-05-02 13:10:00,189.34,189.73,189.23,189.69,2113.0,181.7279,182.1022,181.6223,182.0638,2113.0
2022-05-02 13:15:00,189.58,189.65,189.26,189.54,1703.0,181.9583,182.0254,181.6511,181.9199,1703.0
2022-05-02 13:20:00,189.35,189.39,188.88,188.96,8942.0,181.7375,181.7759,181.2864,181.3632,8942.0
2022-05-02 13:25:00,189.1,189.32,188.53,188.55,7771.0,181.4976,181.7087,180.9505,180.9697,7771.0
2022-05-02 13:30:00,188.56,189.26,188.34,188.48,4532.0,180.9793,181.6511,180.7681,180.9025,4532.0
2022-05-02 13:35:00,188.48,188.57,188.13,188.13,3478.0,180.9025,180.9889,180.5666,180.5666,3478.0
2022-05-02 13:40:00,188.3,188.42,187.07,187.07,18169.0,180.7297,180.8449,179.5492,179.5492,18169.0
2022-05-02 13:45:00,187.2,187.2,186.61,186.68,6050.0,179.6739,179.6739,179.1077,179.1749,6050.0
2022-05-02 13:50:00,186.95,186.95,186.61,186.7,3700.0,179.434,179.434,179.1077,179.194,3700.0
2022-05-02 13:55:00,186.69,186.99,186.28,186.42,15894.0,179.1844,179.4724,178.7909,178.9253,15894.0
2022-05-02 14:00:00,186.36,187.43,185.94,187.43,11829.0,178.8677,179.8947,178.4646,179.8947,11829.0
2022-05-02 14:05:00,187.35,187.47,186.89,186.89,3455.0,179.8179,179.9331,179.3764,179.3764,3455.0
2022-05-02 14:10:00,186.63,186.73,185.63,185.72,2404.0,179.1269,179.2228,178.1671,178.2534,2404.0
2022-05-02 14:15:00,185.52,185.52,185.21,185.34,2469.0,178.0615,178.0615,177.7639,177.8887,2469.0
2022-05-02 14:20:00,185.37,186.13,185.15,185.91,9718.0,177.9175,178.647,177.7064,178.4358,9718.0
2022-05-02 14:25:00,186.0,186.09,185.69,185.98,3616.0,178.5222,178.6086,178.2247,178.503,3616.0
2022-05-02 14:30:00,185.96,186.51,185.79,186.47,4671.0,178.4838,179.0117,178.3206,178.9733,4671.0
2022-05-02 14:35:00,186.33,186.62,185.96,186.57,2715.0,178.8389,179.1173,178.4838,179.0693,2715.0
2022-05-02 14:40:00,186.49,186.69,185.7,186.05,2450.0,178.9925,179.1844,178.2343,178.5702,2450.0
2022-05-02 14:45:00,186.07,187.07,185.99,187.0,6964.0,178.5894,179.5492,178.5126,179.482,6964.0
2022-05-02 14:50:00,186.8,187.89,186.53,187.36,3291.0,179.29,180.3362,179.0309,179.8275,3291.0
2022-05-02 14:55:00,187.42,187.42,186.7,187.04,2701.0,179.8851,179.8851,179.194,179.5204,2701.0
2022-05-02 15:00:00,187.06,187.81,186.96,187.77,3518.0,179.5396,180.2594,179.4436,180.221,3518.0
2022-05-02 15:05:00,187.94,188.12,186.97,187.41,12892.0,180.3842,180.557,179.4532,179.8755,12892.0
2022-05-02 15:10:00,187.6,189.1,187.6,188.98,25931.0,180.0579,181.4976,180.0579,181.3824,25931.0
2022-05-02 15:15:00,188.99,189.31,188.69,189.19,10156.0,181.392,181.6991,181.104,181.5839,10156.0
2022-05-02 15:20:00,189.65,189.8,189.38,189.57,7557.0,182.0254,182.1694,181.7663,181.9487,7557.0
2022-05-02 15:25:00,189.54,189.62,189.02,189.29,5925.0,181.9199,181.9967,181.4208,181.6799,5925.0
2022-05-02 15:30:00,189.39,190.73,189.39,190.51,13782.0,181.7759,183.062,181.7759,182.8509,13782.0
2022-05-02 15:35:00,190.46,190.72,189.65,189.65,9505.0,182.8029,183.0524,182.0254,182.0254,9505.0
2022-05-02 15:40:00,189.9,190.65,189.61,189.61,7554.0,182.2654,182.9852,181.9871,181.9871,7554.0
2022-05-02 15:45:00,189.54,190.83,189.54,190.72,10861.0,181.9199,183.158,181.9199,183.0524,10861.0
2022-05-02 15:50:00,190.83,191.65,190.53,191.39,21511.0,183.158,183.945,182.8701,183.6955,21511.0
2022-05-02 15:55:00,191.34,191.91,191.07,191.52,51010.0,183.6475,184.1946,183.3884,183.8203,51010.0
2022-05-03 09:30:00,190.57,193.93,190.37,193.93,12530.0,182.9085,186.1334,182.7165,186.1334,12530.0
2022-05-03 09:35:00,192.97,193.59,192.23,192.46,10307.0,185.212,185.807,184.5017,184.7225,10307.0
2022-05-03 09:40:00,192.78,194.04,192.78,193.44,7371.0,185.0296,186.239,185.0296,185.6631,7371.0
2022-05-03 09:45:00,193.16,193.57,192.78,193.39,2246.0,185.3943,185.7879,185.0296,185.6151,2246.0
2022-05-03 09:50:00,192.85,194.83,192.74,194.83,4102.0,185.0968,186.9972,184.9912,186.9972,4102.0
2022-05-03 09:55:00,195.0,196.02,194.44,195.97,6606.0,187.1604,188.1394,186.6229,188.0914,6606.0
2022-05-03 10:00:00,196.25,197.18,196.23,197.0,5383.0,188.3601,189.2527,188.3409,189.08,5383.0
2022-05-03 10:05:00,197.03,197.31,195.54,195.54,4187.0,189.1087,189.3775,187.6786,187.6786,4187.0
2022-05-03 10:10:00,195.75,196.32,195.07,195.7,6538.0,187.8802,188.4273,187.2275,187.8322,6538.0
2022-05-03 10:15:00,196.15,196.24,194.71,195.16,2480.0,188.2641,188.3505,186.882,187.3139,2480.0
2022-05-03 10:20:00,195.46,195.77,195.04,195.48,5616.0,187.6019,187.8994,187.1988,187.6211,5616.0
2022-05-03 10:25:00,195.5,196.89,195.44,196.01,3409.0,187.6403,188.9744,187.5827,188.1298,3409.0
2022-05-03 10:30:00,196.02,196.74,195.66,196.51,6641.0,188.1394,188.8304,187.7938,188.6097,6641.0
2022-05-03 10:35:00,196.71,196.71,194.22,194.22,3880.0,188.8016,188.8016,186.4117,186.4117,3880.0
2022-05-03 10:40:00,194.18,194.2,193.7,193.8,4680.0,186.3733,186.3925,185.9126,186.0086,4680.0
2022-05-03 10:45:00,193.44,193.88,193.17,193.88,5363.0,185.6631,186.0854,185.4039,186.0854,5363.0
2022-05-03 10:50:00,193.75,194.15,193.51,194.15,3193.0,185.9606,186.3445,185.7303,186.3445,3193.0
2022-05-03 10:55:00,194.27,194.68,193.8,194.56,2624.0,186.4597,186.8532,186.0086,186.738,2624.0
2022-05-03 11:00:00,194.57,195.26,194.13,195.26,2167.0,186.7476,187.4099,186.3253,187.4099,2167.0
2022-05-03 11:05:00,195.42,195.97,194.81,195.73,3184.0,187.5635,188.0914,186.978,187.861,3184.0
2022-05-03 11:10:00,195.47,196.06,195.2,196.06,5697.0,187.6115,188.1777,187.3523,188.1777,5697.0
2022-05-03 11:15:00,196.05,196.36,195.63,196.07,4487.0,188.1681,188.4657,187.765,188.1873,4487.0
2022-05-03 11:20:00,196.15,196.82,196.14,196.82,3306.0,188.2641,188.9072,188.2545,188.9072,3306.0
2022-05-03 11:25:00,196.9,197.05,196.48,196.48,2600.0,188.984,189.1279,188.5809,188.5809,2600.0
2022-05-03 11:30:00,196.36,196.38,196.13,196.3,3708.0,188.4657,188.4849,188.2449,188.4081,3708.0
2022-05-03 11:35:00,196.13,196.13,195.22,195.44,1800.0,188.2449,188.2449,187.3715,187.5827,1800.0
2022-05-03 11:40:00,195.44,196.21,195.43,196.21,6080.0,187.5827,188.3217,187.5731,188.3217,6080.0
2022-05-03 11:45:00,196.32,196.32,195.9,196.22,2128.0,188.4273,188.4273,188.0242,188.3313,2128.0
2022-05-03 11:50:00,195.83,196.3,195.82,196.3,5380.0,187.957,188.4081,187.9474,188.4081,5380.0
2022-05-03 11:55:00,195.98,196.43,195.92,196.43,1099.0,188.101,188.5329,188.0434,188.5329,1099.0
2022-05-03 12:00:00,196.42,196.72,196.38,196.52,1300.0,188.5233,188.8112,188.4849,188.6193,1300.0
2022-05-03 12:05:00,196.26,196.3,194.81,194.84,4706.0,188.3697,188.4081,186.978,187.0068,4706.0
2022-05-03 12:10:00,194.75,195.43,194.68,195.42,2119.0,186.9204,187.5731,186.8532,187.5635,2119.0
2022-05-03 12:15:00,195.42,195.54,195.22,195.22,2852.0,187.5635,187.6786,187.3715,187.3715,2852.0
2022-05-03 12:20:00,195.28,195.72,195.09,195.6,2512.0,187.4291,187.8514,187.2467,187.7362,2512.0
2022-05-03 12:25:00,195.46,195.82,195.25,195.82,4604.0,187.6019,187.9474,187.4003,187.9474,4604.0
2022-05-03 12:30:00,195.65,195.81,195.45,195.51,3737.0,187.7842,187.9378,187.5923,187.6499,3737.0
2022-05-03 12:35:00,195.58,195.97,195.03,195.21,3666.0,187.717,188.0914,187.1892,187.3619,3666.0
2022-05-03 12:40:00,195.09,195.33,194.93,195.21,1689.0,187.2467,187.4771,187.0932,187.3619,1689.0
2022-05-03 12:45:00,195.39,195.62,195.03,195.17,1588.0,187.5347,187.7554,187.1892,187.3235,1588.0
2022-05-03 12:50:00,195.12,195.32,194.91,194.97,1910.0,187.2755,187.4675,187.074,187.1316,1910.0
2022-05-03 12:55:00,194.71,195.21,194.7,195.21,2234.0,186.882,187.3619,186.8724,187.3619,2234.0
2022-05-03 13:00:00,195.31,195.67,195.31,195.58,900.0,187.4579,187.8034,187.4579,187.717,900.0
2022-05-03 13:05:00,195.53,196.27,195.42,196.27,2066.0,187.6691,188.3793,187.5635,188.3793,2066.0
2022-05-03 13:10:00,196.45,197.3,196.3,197.29,6425.0,188.5521,189.3679,188.4081,189.3583,6425.0
2022-05-03 13:15:00,197.43,197.54,197.13,197.13,2450.0,189.4927,189.5982,189.2047,189.2047,2450.0
2022-05-03 13:20:00,197.15,197.32,196.8,197.14,6764.0,189.2239,189.3871,188.888,189.2143,6764.0
2022-05-03 13:25:00,197.0,197.39,196.88,197.39,2350.0,189.08,189.4543,188.9648,189.4543,2350.0
2022-05-03 13:30:00,197.31,197.66,197.22,197.43,2701.0,189.3775,189.7134,189.2911,189.4927,2701.0
2022-05-03 13:35:00,197.35,197.77,197.28,197.57,4064.0,189.4159,189.819,189.3487,189.627,4064.0
2022-05-03 13:40:00,197.56,197.68,197.22,197.64,3214.0,189.6174,189.7326,189.2911,189.6942,3214.0
2022-05-03 13:45:00,197.65,197.65,197.09,197.25,3466.0,189.7038,189.7038,189.1663,189.3199,3466.0
2022-05-03 13:50:00,197.18,197.23,196.93,197.1,3994.0,189.2527,189.3007,189.0128,189.1759,3994.0
2022-05-03 13:55:00,197.14,197.2,196.97,196.97,3839.0,189.2143,189.2719,189.0512,189.0512,3839.0
2022-05-03 14:00:00,197.08,197.22,196.31,196.41,6121.0,189.1567,189.2911,188.4177,188.5137,6121.0
2022-05-03 14:05:00,196.28,196.31,195.9,196.15,2700.0,188.3889,188.4177,188.0242,188.2641,2700.0
2022-05-03 14:10:00,196.04,196.05,195.44,195.44,3706.0,188.1585,188.1681,187.5827,187.5827,3706.0
2022-05-03 14:15:00,195.22,195.5,194.85,195.16,9412.0,187.3715,187.6403,187.0164,187.3139,9412.0
2022-05-03 14:20:00,195.04,195.23,194.86,195.03,2753.0,187.1988,187.3811,187.026,187.1892,2753.0
2022-05-03 14:25:00,195.2,195.61,195.11,195.53,6765.0,187.3523,187.7458,187.2659,187.6691,6765.0
2022-05-03 14:30:00,195.66,196.69,195.57,196.69,5404.0,187.7938,188.7824,187.7074,188.7824,5404.0
2022-05-03 14:35:00,196.72,197.15,196.2,196.26,4660.0,188.8112,189.2239,188.3121,188.3697,4660.0
2022-05-03 14:40:00,196.36,197.18,195.55,196.91,5943.0,188.4657,189.2527,187.6882,188.9936,5943.0
2022-05-03 14:45:00,197.12,197.29,196.32,197.08,4654.0,189.1951,189.3583,188.4273,189.1567,4654.0
2022-05-03 14:50:00,197.08,198.09,197.03,197.84,3584.0,189.1567,190.1261,189.1087,189.8862,3584.0
2022-05-03 14:55:00,197.76,198.44,197.67,198.3,5739.0,189.8094,190.4621,189.723,190.3277,5739.0
2022-05-03 15:00:00,198.13,198.14,197.61,197.63,2710.0,190.1645,190.1741,189.6654,189.6846,2710.0
2022-05-03 15:05:00,197.59,198.06,197.58,198.0,1500.0,189.6462,190.0973,189.6366,190.0397,1500.0
2022-05-03 15:10:00,197.93,198.26,197.92,198.01,2800.0,189.9726,190.2893,189.963,190.0493,2800.0
2022-05-03 15:15:00,198.12,198.12,197.07,197.07,5358.0,190.1549,190.1549,189.1471,189.1471,5358.0
2022-05-03 15:20:00,197.15,197.5,196.65,197.17,14062.0,189.2239,189.5599,188.744,189.2431,14062.0
2022-05-03 15:25:00,197.0,197.58,196.96,197.47,3067.0,189.08,189.6366,189.0416,189.5311,3067.0
2022-05-03 15:30:00,197.33,197.71,196.99,197.51,5886.0,189.3967,189.7614,189.0704,189.5694,5886.0
2022-05-03 15:35:00,197.56,197.7,196.89,197.17,11681.0,189.6174,189.7518,188.9744,189.2431,11681.0
2022-05-03 15:40:00,197.0,197.14,196.69,196.97,12767.0,189.08,189.2143,188.7824,189.0512,12767.0
2022-05-03 15:45:00,196.92,197.3,196.66,196.86,13494.0,189.0032,189.3679,188.7536,188.9456,13494.0
2022-05-03 15:50:00,196.91,197.44,196.51,197.08,21918.0,188.9936,189.5023,188.6097,189.1567,21918.0
2022-05-03 15:55:00,197.22,197.39,196.89,197.12,48489.0,189.2911,189.4543,188.9744,189.1951,48489.0
2022-05-04 09:30:00,210.9,215.0,209.98,210.78,107369.0,202.4211,206.3563,201.5381,202.306,107369.0
2022-05-04 09:35:00,210.56,210.56,207.17,208.9,46207.0,202.0948,202.0948,198.8411,200.5015,46207.0
2022-05-04 09:40:00,208.93,210.71,207.57,210.07,29005.0,200.5303,202.2388,199.225,201.6245,29005.0
2022-05-04 09:45:00,210.05,211.5,209.53,210.59,22366.0,201.6053,202.997,201.1062,202.1236,22366.0
2022-05-04 09:50:00,210.44,211.85,209.87,210.27,26941.0,201.9796,203.3329,201.4325,201.8165,26941.0
2022-05-04 09:55:00,210.09,210.41,208.46,208.69,22789.0,201.6437,201.9508,200.0792,200.3,22789.0
2022-05-04 10:00:00,208.89,209.73,207.25,207.38,23031.0,200.4919,201.2982,198.9179,199.0426,23031.0
2022-05-04 10:05:00,207.44,207.53,206.05,206.4,31190.0,199.1002,199.1866,197.7661,198.102,31190.0
2022-05-04 10:10:00,206.48,208.25,206.21,206.74,34527.0,198.1788,199.8777,197.9197,198.4284,34527.0
2022-05-04 10:15:00,206.7,209.18,206.58,208.85,29685.0,198.39,200.7703,198.2748,200.4535,29685.0
2022-05-04 10:20:00,208.92,208.92,207.23,208.24,22326.0,200.5207,200.5207,198.8987,199.8681,22326.0
2022-05-04 10:25:00,208.26,208.3,206.55,207.26,13869.0,199.8873,199.9257,198.246,198.9275,13869.0
2022-05-04 10:30:00,207.4,208.07,207.08,207.41,20240.0,199.0618,199.7049,198.7547,199.0714,20240.0
2022-05-04 10:35:00,207.54,208.49,207.22,208.23,13043.0,199.1962,200.108,198.8891,199.8585,13043.0
2022-05-04 10:40:00,208.06,208.73,207.51,207.75,16256.0,199.6953,200.3384,199.1674,199.3978,16256.0
2022-05-04 10:45:00,207.85,208.29,207.12,207.49,23655.0,199.4937,199.9161,198.7931,199.1482,23655.0
2022-05-04 10:50:00,207.33,207.49,206.0,206.0,13318.0,198.9947,199.1482,197.7181,197.7181,13318.0
2022-05-04 10:55:00,205.84,206.61,205.41,205.41,26350.0,197.5646,198.3036,197.1518,197.1518,26350.0
2022-05-04 11:00:00,205.43,206.37,205.4,205.92,10021.0,197.171,198.0732,197.1422,197.6413,10021.0
2022-05-04 11:05:00,205.77,207.72,205.57,207.38,8615.0,197.4974,199.369,197.3054,199.0426,8615.0
2022-05-04 11:10:00,207.42,207.43,205.32,205.33,9825.0,199.081,199.0906,197.0655,197.0751,9825.0
2022-05-04 11:15:00,205.26,206.3,205.24,205.64,6678.0,197.0079,198.0061,196.9887,197.3726,6678.0
2022-05-04 11:20:00,205.7,206.55,205.64,205.64,12253.0,197.4302,198.246,197.3726,197.3726,12253.0
2022-05-04 11:25:00,205.71,206.06,205.24,205.86,10099.0,197.4398,197.7757,196.9887,197.5838,10099.0
2022-05-04 11:30:00,205.79,205.79,204.87,205.06,11568.0,197.5166,197.5166,196.6336,196.8159,11568.0
2022-05-04 11:35:00,205.06,205.32,204.68,205.31,15059.0,196.8159,197.0655,196.4512,197.0559,15059.0
2022-05-04 11:40:00,205.28,205.29,204.64,204.71,11230.0,197.0271,197.0367,196.4128,196.48,11230.0
2022-05-04 11:45:00,204.77,205.41,204.68,205.18,8476.0,196.5376,197.1518,196.4512,196.9311,8476.0
2022-05-04 11:50:00,205.11,206.48,204.84,206.19,9019.0,196.8639,198.1788,196.6048,197.9005,9019.0
2022-05-04 11:55:00,206.2,206.21,204.73,205.04,17631.0,197.9101,197.9197,196.4992,196.7967,17631.0
2022-05-04 12:00:00,205.34,205.34,204.75,205.11,10131.0,197.0847,197.0847,196.5184,196.8639,10131.0
2022-05-04 12:05:00,205.28,205.79,204.74,205.51,12122.0,197.0271,197.5166,196.5088,197.2478,12122.0
2022-05-04 12:10:00,205.41,205.71,205.03,205.39,4298.0,197.1518,197.4398,196.7871,197.1326,4298.0
2022-05-04 12:15:00,205.41,205.85,205.16,205.36,7463.0,197.1518,197.5742,196.9119,197.1039,7463.0
2022-05-04 12:20:00,205.62,206.66,205.59,206.18,4716.0,197.3534,198.3516,197.3246,197.8909,4716.0
2022-05-04 12:25:00,206.27,206.76,206.03,206.36,4964.0,197.9773,198.4476,197.7469,198.0637,4964.0
2022-05-04 12:30:00,206.5,206.69,206.1,206.61,12605.0,198.198,198.3804,197.8141,198.3036,12605.0
2022-05-04 12:35:00,206.72,206.96,206.45,206.83,6987.0,198.4092,198.6395,198.15,198.5148,6987.0
2022-05-04 12:40:00,206.9,206.94,206.29,206.9,6288.0,198.5819,198.6203,197.9965,198.5819,6288.0
2022-05-04 12:45:00,206.81,206.82,206.11,206.29,8030.0,198.4956,198.5052,197.8237,197.9965,8030.0
2022-05-04 12:50:00,206.23,206.94,205.8,206.94,6024.0,197.9389,198.6203,197.5262,198.6203,6024.0
2022-05-04 12:55:00,206.93,207.46,206.73,206.84,5785.0,198.6107,199.1194,198.4188,198.5244,5785.0
2022-05-04 13:00:00,207.11,207.87,206.95,207.45,18881.0,198.7835,199.5129,198.6299,199.1098,18881.0
2022-05-04 13:05:00,207.29,207.29,206.41,206.62,3992.0,198.9563,198.9563,198.1116,198.3132,3992.0
2022-05-04 13:10:00,206.47,206.53,205.94,206.21,7021.0,198.1692,198.2268,197.6605,197.9197,7021.0
2022-05-04 13:15:00,206.15,206.41,205.33,205.33,4910.0,197.8621,198.1116,197.0751,197.0751,4910.0
2022-05-04 13:20:00,205.53,206.2,205.05,205.48,8694.0,197.267,197.9101,196.8063,197.219,8694.0
2022-05-04 13:25:00,205.49,206.05,205.42,205.96,7848.0,197.2286,197.7661,197.1614,197.6797,7848.0
2022-05-04 13:30:00,206.02,206.41,205.72,206.41,6252.0,197.7373,198.1116,197.4494,198.1116,6252.0
2022-05-04 13:35:00,206.51,206.77,205.69,206.4,5773.0,198.2076,198.4572,197.4206,198.102,5773.0
2022-05-04 13:40:00,206.19,206.43,206.1,206.43,6988.0,197.9005,198.1308,197.8141,198.1308,6988.0
2022-05-04 13:45:00,206.33,206.62,206.2,206.25,8718.0,198.0349,198.3132,197.9101,197.9581,8718.0
2022-05-04 13:50:00,206.14,206.78,206.14,206.78,3926.0,197.8525,198.4668,197.8525,198.4668,3926.0
2022-05-04 13:55:00,206.79,207.91,206.75,207.61,7443.0,198.4764,199.5513,198.438,199.2634,7443.0
2022-05-04 14:00:00,207.97,208.55,206.56,207.43,7528.0,199.6089,200.1656,198.2556,199.0906,7528.0
2022-05-04 14:05:00,207.6,208.35,205.47,206.09,10431.0,199.2538,199.9736,197.2094,197.8045,10431.0
2022-05-04 14:10:00,205.8,207.27,205.39,206.46,5668.0,197.5262,198.9371,197.1326,198.1596,5668.0
2022-05-04 14:15:00,206.67,206.69,205.15,205.92,7773.0,198.3612,198.3804,196.9023,197.6413,7773.0
2022-05-04 14:20:00,205.55,206.58,204.88,206.17,10833.0,197.2862,198.2748,196.6432,197.8813,10833.0
2022-05-04 14:25:00,206.15,208.31,206.13,208.28,11105.0,197.8621,199.9353,197.8429,199.9065,11105.0
2022-05-04 14:30:00,207.96,208.02,204.58,204.87,25200.0,199.5993,199.6569,196.3552,196.6336,25200.0
2022-05-04 14:35:00,204.58,205.84,204.3,205.45,13995.0,196.3552,197.5646,196.0865,197.1902,13995.0
2022-05-04 14:40:00,205.7,208.5,205.45,207.57,21890.0,197.4302,200.1176,197.1902,199.225,21890.0
2022-05-04 14:45:00,208.16,211.82,207.92,210.61,27800.0,199.7913,203.3041,199.5609,202.1428,27800.0
2022-05-04 14:50:00,210.73,211.21,209.77,211.04,11329.0,202.258,202.7187,201.3366,202.5555,11329.0
2022-05-04 14:55:00,211.25,211.55,210.75,211.36,11572.0,202.7571,203.045,202.2772,202.8626,11572.0
2022-05-04 15:00:00,210.98,211.8,210.57,211.01,11152.0,202.4979,203.2849,202.1044,202.5267,11152.0
2022-05-04 15:05:00,211.0,212.11,211.0,212.06,13002.0,202.5171,203.5825,202.5171,203.5345,13002.0
2022-05-04 15:10:00,212.17,213.16,212.16,212.69,13362.0,203.6401,204.5903,203.6305,204.1392,13362.0
2022-05-04 15:15:00,212.69,213.31,211.53,211.53,9693.0,204.1392,204.7342,203.0258,203.0258,9693.0
2022-05-04 15:20:00,211.71,212.86,211.7,212.75,12996.0,203.1986,204.3023,203.189,204.1968,12996.0
2022-05-04 15:25:00,212.94,213.77,212.35,213.7,13878.0,204.3791,205.1757,203.8128,205.1086,13878.0
2022-05-04 15:30:00,213.66,214.17,213.18,214.13,10354.0,205.0702,205.5597,204.6095,205.5213,10354.0
2022-05-04 15:35:00,214.02,214.4,213.7,213.75,30649.0,205.4157,205.7804,205.1086,205.1565,30649.0
2022-05-04 15:40:00,213.77,214.54,213.58,214.53,28997.0,205.1757,205.9148,204.9934,205.9052,28997.0
2022-05-04 15:45:00,214.41,215.18,214.38,215.18,26041.0,205.79,206.5291,205.7612,206.5291,26041.0
2022-05-04 15:50:00,215.28,215.31,214.59,214.84,36664.0,206.625,206.6538,205.9628,206.2027,36664.0
2022-05-04 15:55:00,214.67,215.47,214.54,215.21,53328.0,206.0396,206.8074,205.9148,206.5579,53328.0
2022-05-05 09:30:00,238.0,243.18,236.0,237.12,165912.0,228.4316,233.4034,226.512,227.587,165912.0
2022-05-05 09:35:00,237.64,240.8,231.19,238.73,110443.0,228.0861,231.119,221.8954,229.1323,110443.0
2022-05-05 09:40:00,238.09,238.73,234.0,235.0,60256.0,228.518,229.1323,224.5924,225.5522,60256.0
2022-05-05 09:45:00,234.63,237.99,233.22,236.56,79284.0,225.1971,228.422,223.8438,227.0495,79284.0
2022-05-05 09:50:00,236.72,239.6,236.37,239.38,63527.0,227.2031,229.9673,226.8671,229.7561,63527.0
2022-05-05 09:55:00,239.66,240.27,236.01,236.49,56303.0,230.0249,230.6104,226.5216,226.9823,56303.0
2022-05-05 10:00:00,236.21,236.85,234.58,236.17,30805.0,226.7136,227.3279,225.1491,226.6752,30805.0
2022-05-05 10:05:00,236.14,236.26,233.45,234.96,66149.0,226.6464,226.7616,224.0645,225.5138,66149.0
2022-05-05 10:10:00,235.17,237.03,234.93,237.02,19762.0,225.7154,227.5006,225.485,227.491,19762.0
2022-05-05 10:15:00,237.0,237.74,235.37,236.44,29202.0,227.4718,228.1821,225.9074,226.9343,29202.0
2022-05-05 10:20:00,236.51,236.87,235.67,235.88,15679.0,227.0015,227.347,226.1953,226.3968,15679.0
2022-05-05 10:25:00,236.13,237.4,234.65,235.38,38179.0,226.6368,227.8557,225.2163,225.917,38179.0
2022-05-05 10:30:00,234.83,235.8,234.58,234.91,47608.0,225.3891,226.3201,225.1491,225.4658,47608.0
2022-05-05 10:35:00,234.89,235.14,232.22,232.81,24636.0,225.4467,225.6866,222.884,223.4503,24636.0
2022-05-05 10:40:00,233.0,234.68,232.2,233.56,20281.0,223.6326,225.2451,222.8648,224.1701,20281.0
2022-05-05 10:45:00,233.52,234.32,230.9,231.85,31060.0,224.1317,224.8996,221.6171,222.5289,31060.0
2022-05-05 10:50:00,231.7,232.7,231.05,231.48,16772.0,222.3849,223.3447,221.761,222.1737,16772.0
2022-05-05 10:55:00,231.45,232.4,229.08,230.27,47341.0,222.1449,223.0568,219.8702,221.0124,47341.0
2022-05-05 11:00:00,230.79,230.88,224.77,225.24,60734.0,221.5115,221.5979,215.7335,216.1846,60734.0
2022-05-05 11:05:00,225.29,228.59,224.81,227.06,44329.0,216.2326,219.3999,215.7719,217.9314,44329.0
2022-05-05 11:10:00,227.07,227.48,225.26,227.48,27361.0,217.941,218.3346,216.2038,218.3346,27361.0
2022-05-05 11:15:00,227.14,229.5,226.34,227.86,20542.0,218.0082,220.2733,217.2404,218.6993,20542.0
2022-05-05 11:20:00,227.99,227.99,224.87,225.46,15708.0,218.8241,218.8241,215.8295,216.3958,15708.0
2022-05-05 11:25:00,225.46,225.66,223.05,224.24,32139.0,216.3958,216.5877,214.0827,215.2248,32139.0
2022-05-05 11:30:00,224.0,225.51,222.24,222.76,34871.0,214.9945,216.4438,213.3052,213.8043,34871.0
2022-05-05 11:35:00,223.38,226.57,223.23,225.27,65775.0,214.3994,217.4611,214.2554,216.2134,65775.0
2022-05-05 11:40:00,225.29,225.76,224.59,225.26,25453.0,216.2326,216.6837,215.5607,216.2038,25453.0
2022-05-05 11:45:00,225.23,225.53,224.34,224.98,20389.0,216.175,216.463,215.3208,215.9351,20389.0
2022-05-05 11:50:00,225.25,225.37,221.66,222.19,15760.0,216.1942,216.3094,212.7485,213.2572,15760.0
2022-05-05 11:55:00,222.38,224.14,222.08,223.34,19819.0,213.4396,215.1288,213.1517,214.361,19819.0
2022-05-05 12:00:00,223.03,223.41,221.94,222.55,25673.0,214.0635,214.4282,213.0173,213.6028,25673.0
2022-05-05 12:05:00,222.5,224.0,221.34,224.0,22192.0,213.5548,214.9945,212.4414,214.9945,22192.0
2022-05-05 12:10:00,224.44,225.08,223.05,224.74,40352.0,215.4168,216.031,214.0827,215.7047,40352.0
2022-05-05 12:15:00,224.34,224.59,223.39,223.93,18111.0,215.3208,215.5607,214.409,214.9273,18111.0
2022-05-05 12:20:00,223.89,224.3,223.0,224.25,28718.0,214.8889,215.2824,214.0347,215.2344,28718.0
2022-05-05 12:25:00,224.5,226.87,224.39,225.61,27391.0,215.4744,217.7491,215.3688,216.5397,27391.0
2022-05-05 12:30:00,225.6,226.47,223.9,224.58,36483.0,216.5301,217.3652,214.8985,215.5511,36483.0
2022-05-05 12:35:00,224.18,225.63,223.73,225.63,12220.0,215.1672,216.5589,214.7353,216.5589,12220.0
2022-05-05 12:40:00,225.79,226.0,224.77,225.35,14762.0,216.7125,216.9141,215.7335,216.2902,14762.0
2022-05-05 12:45:00,225.13,225.26,224.01,224.61,12505.0,216.079,216.2038,215.0041,215.5799,12505.0
2022-05-05 12:50:00,224.69,225.69,224.5,225.18,22253.0,215.6567,216.6165,215.4744,216.127,22253.0
2022-05-05 12:55:00,225.29,225.7,224.35,225.09,12864.0,216.2326,216.6261,215.3304,216.0406,12864.0
2022-05-05 13:00:00,225.36,229.98,225.11,229.98,37849.0,216.2998,220.734,216.0598,220.734,37849.0
2022-05-05 13:05:00,229.98,234.0,229.93,233.2,54962.0,220.734,224.5924,220.6861,223.8246,54962.0
2022-05-05 13:10:00,233.47,234.49,231.77,232.44,31094.0,224.0837,225.0627,222.4521,223.0951,31094.0
2022-05-05 13:15:00,232.47,232.47,229.9,229.9,17474.0,223.1239,223.1239,220.6573,220.6573,17474.0
2022-05-05 13:20:00,229.49,230.76,229.27,230.17,5802.0,220.2637,221.4827,220.0526,220.9164,5802.0
2022-05-05 13:25:00,230.42,232.11,230.41,231.86,17627.0,221.1564,222.7784,221.1468,222.5385,17627.0
2022-05-05 13:30:00,231.58,231.58,230.02,230.62,8000.0,222.2697,222.2697,220.7724,221.3483,8000.0
2022-05-05 13:35:00,230.18,232.89,230.18,231.0,11283.0,220.926,223.5271,220.926,221.713,11283.0
2022-05-05 13:40:00,231.15,232.36,230.78,231.38,9262.0,221.857,223.0184,221.5019,222.0778,9262.0
2022-05-05 13:45:00,231.89,232.7,231.42,231.49,18753.0,222.5673,223.3447,222.1162,222.1833,18753.0
2022-05-05 13:50:00,231.62,231.95,230.66,231.93,16126.0,222.3081,222.6248,221.3867,222.6057,16126.0
2022-05-05 13:55:00,231.41,232.58,230.9,232.52,15439.0,222.1066,223.2295,221.6171,223.1719,15439.0
2022-05-05 14:00:00,232.28,233.14,231.72,232.42,21940.0,222.9416,223.767,222.4041,223.076,21940.0
2022-05-05 14:05:00,232.43,233.27,232.19,232.34,16104.0,223.0856,223.8918,222.8552,222.9992,16104.0
2022-05-05 14:10:00,232.53,232.8,231.98,232.74,12702.0,223.1815,223.4407,222.6536,223.3831,12702.0
2022-05-05 14:15:00,232.47,234.7,232.02,234.37,21814.0,223.1239,225.2643,222.692,224.9476,21814.0
2022-05-05 14:20:00,234.59,234.59,232.39,232.58,9481.0,225.1587,225.1587,223.0472,223.2295,9481.0
2022-05-05 14:25:00,231.86,232.66,231.42,231.71,21037.0,222.5385,223.3063,222.1162,222.3945,21037.0
2022-05-05 14:30:00,231.7,231.98,231.14,231.64,18208.0,222.3849,222.6536,221.8474,222.3273,18208.0
2022-05-05 14:35:00,231.29,231.83,231.24,231.83,8503.0,221.9914,222.5097,221.9434,222.5097,8503.0
2022-05-05 14:40:00,231.62,232.36,231.39,231.8,9052.0,222.3081,223.0184,222.0874,222.4809,9052.0
2022-05-05 14:45:00,232.13,232.8,232.0,232.31,8023.0,222.7976,223.4407,222.6728,222.9704,8023.0
2022-05-05 14:50:00,232.77,233.45,232.17,232.9,7299.0,223.4119,224.0645,222.836,223.5367,7299.0
2022-05-05 14:55:00,232.6,232.79,232.08,232.78,9864.0,223.2487,223.4311,222.7496,223.4215,9864.0
2022-05-05 15:00:00,232.99,233.07,232.14,232.61,13115.0,223.623,223.6998,222.8072,223.2583,13115.0
2022-05-05 15:05:00,232.6,232.78,231.99,232.46,38265.0,223.2487,223.4215,222.6632,223.1143,38265.0
2022-05-05 15:10:00,232.49,232.62,231.86,232.09,15810.0,223.1431,223.2679,222.5385,222.7592,15810.0
2022-05-05 15:15:00,231.83,232.35,231.83,232.22,15353.0,222.5097,223.0088,222.5097,222.884,15353.0
2022-05-05 15:20:00,231.97,232.65,231.88,232.49,25521.0,222.644,223.2967,222.5577,223.1431,25521.0
2022-05-05 15:25:00,232.5,233.13,231.75,232.36,24534.0,223.1527,223.7574,222.4329,223.0184,24534.0
2022-05-05 15:30:00,232.34,233.77,231.92,233.02,22246.0,222.9992,224.3717,222.5961,223.6518,22246.0
2022-05-05 15:35:00,232.97,233.8,232.97,233.8,27143.0,223.6038,224.4005,223.6038,224.4005,27143.0
2022-05-05 15:40:00,233.82,234.58,233.65,234.45,23661.0,224.4197,225.1491,224.2565,225.0243,23661.0
2022-05-05 15:45:00,234.61,235.47,234.53,234.98,87573.0,225.1779,226.0033,225.1011,225.533,87573.0
2022-05-05 15:50:00,235.07,236.93,234.92,235.3,51665.0,225.6194,227.4046,225.4754,225.8402,51665.0
2022-05-05 15:55:00,235.32,237.0,234.99,237.0,152415.0,225.8594,227.4718,225.5426,227.4718,152415.0
2022-05-06 09:30:00,235.5,235.83,228.0,228.65,63847.0,226.0321,226.3489,218.8337,219.4575,63847.0
2022-05-06 09:35:00,228.76,231.79,228.26,231.22,22346.0,219.5631,222.4713,219.0832,221.9242,22346.0
2022-05-06 09:40:00,231.48,232.28,230.62,232.0,15105.0,222.1737,222.9416,221.3483,222.6728,15105.0
2022-05-06 09:45:00,231.64,234.1,231.54,233.42,18153.0,222.3273,224.6884,222.2313,224.0357,18153.0
2022-05-06 09:50:00,233.79,234.87,231.11,231.85,21790.0,224.3909,225.4275,221.8186,222.5289,21790.0
2022-05-06 09:55:00,231.87,232.62,231.12,231.76,10783.0,222.5481,223.2679,221.8282,222.4425,10783.0
2022-05-06 10:00:00,231.71,232.83,230.62,231.63,22279.0,222.3945,223.4695,221.3483,222.3177,22279.0
2022-05-06 10:05:00,231.77,232.45,230.97,231.58,25926.0,222.4521,223.1047,221.6842,222.2697,25926.0
2022-05-06 10:10:00,231.0,233.0,230.81,232.06,23647.0,221.713,223.6326,221.5307,222.7304,23647.0
2022-05-06 10:15:00,232.19,233.84,231.74,232.48,17740.0,222.8552,224.4389,222.4233,223.1335,17740.0
2022-05-06 10:20:00,232.7,232.98,231.77,232.48,15019.0,223.3447,223.6134,222.4521,223.1335,15019.0
2022-05-06 10:25:00,232.26,232.72,231.5,231.73,19938.0,222.9224,223.3639,222.1929,222.4137,19938.0
2022-05-06 10:30:00,231.73,233.18,231.38,231.6,20124.0,222.4137,223.8054,222.0778,222.2889,20124.0
2022-05-06 10:35:00,231.59,232.41,230.46,232.24,262911.0,222.2793,223.0664,221.1948,222.9032,262911.0
2022-05-06 10:40:00,231.91,232.71,231.67,231.73,14727.0,222.5865,223.3543,222.3561,222.4137,14727.0
2022-05-06 10:45:00,232.11,234.81,232.02,234.41,16959.0,222.7784,225.3699,222.692,224.9859,16959.0
2022-05-06 10:50:00,234.97,236.0,234.39,235.54,23527.0,225.5234,226.512,224.9668,226.0705,23527.0
2022-05-06 10:55:00,235.98,236.43,234.71,234.76,18894.0,226.4928,226.9247,225.2739,225.3219,18894.0
2022-05-06 11:00:00,235.16,235.42,234.1,234.53,10450.0,225.7058,225.9553,224.6884,225.1011,10450.0
2022-05-06 11:05:00,234.12,234.62,233.55,234.46,11354.0,224.7076,225.1875,224.1605,225.0339,11354.0
2022-05-06 11:10:00,234.92,236.61,234.2,236.38,8274.0,225.4754,227.0975,224.7844,226.8767,8274.0
2022-05-06 11:15:00,236.74,238.86,236.57,238.27,26152.0,227.2223,229.257,227.0591,228.6908,26152.0
2022-05-06 11:20:00,238.12,239.4,237.79,239.4,11548.0,228.5468,229.7753,228.2301,229.7753,11548.0
2022-05-06 11:25:00,239.12,240.0,239.07,239.87,37004.0,229.5066,230.3512,229.4586,230.2264,37004.0
2022-05-06 11:30:00,239.9,240.46,239.53,239.8,30606.0,230.2552,230.7927,229.9001,230.1593,30606.0
2022-05-06 11:35:00,239.69,239.79,236.26,236.26,11516.0,230.0537,230.1497,226.7616,226.7616,11516.0
2022-05-06 11:40:00,236.66,238.43,236.52,238.28,10733.0,227.1455,228.8443,227.0111,228.7004,10733.0
2022-05-06 11:45:00,237.92,238.39,237.38,238.17,14266.0,228.3548,228.8059,227.8365,228.5948,14266.0
2022-05-06 11:50:00,237.84,238.49,235.85,236.28,7949.0,228.2781,228.9019,226.3681,226.7808,7949.0
2022-05-06 11:55:00,236.14,237.29,236.06,236.56,9544.0,226.6464,227.7502,226.5696,227.0495,9544.0
2022-05-06 12:00:00,236.73,238.32,236.29,238.19,7763.0,227.2127,228.7388,226.7904,228.614,7763.0
2022-05-06 12:05:00,237.99,239.57,237.97,238.56,8783.0,228.422,229.9385,228.4028,228.9691,8783.0
2022-05-06 12:10:00,238.45,238.5,236.51,236.91,17885.0,228.8635,228.9115,227.0015,227.3854,17885.0
2022-05-06 12:15:00,236.8,238.01,236.8,237.44,8108.0,227.2799,228.4412,227.2799,227.8941,8108.0
2022-05-06 12:20:00,237.5,239.3,237.5,238.8,4655.0,227.9517,229.6794,227.9517,229.1995,4655.0
2022-05-06 12:25:00,238.81,239.54,238.62,239.26,6888.0,229.2091,229.9097,229.0267,229.641,6888.0
2022-05-06 12:30:00,239.36,240.5,238.84,240.27,9573.0,229.7369,230.8311,229.2378,230.6104,9573.0
2022-05-06 12:35:00,240.25,240.71,239.37,239.37,14443.0,230.5912,231.0327,229.7465,229.7465,14443.0
2022-05-06 12:40:00,239.77,240.21,239.0,239.86,12276.0,230.1305,230.5528,229.3914,230.2168,12276.0
2022-05-06 12:45:00,240.12,240.15,239.19,239.19,4584.0,230.4664,230.4952,229.5738,229.5738,4584.0
2022-05-06 12:50:00,239.2,240.13,238.13,240.13,8468.0,229.5834,230.476,228.5564,230.476,8468.0
2022-05-06 12:55:00,239.93,242.91,239.93,242.59,27608.0,230.284,233.1442,230.284,232.8371,27608.0
2022-05-06 13:00:00,242.45,242.46,241.67,242.05,11504.0,232.7027,232.7123,231.9541,232.3188,11504.0
2022-05-06 13:05:00,241.98,241.98,240.48,240.92,10540.0,232.2516,232.2516,230.8119,231.2342,10540.0
2022-05-06 13:10:00,240.93,241.35,240.25,240.31,7006.0,231.2438,231.6469,230.5912,230.6487,7006.0
2022-05-06 13:15:00,240.21,240.43,238.54,238.78,10338.0,230.5528,230.7639,228.9499,229.1803,10338.0
2022-05-06 13:20:00,238.57,240.22,238.5,239.74,7811.0,228.9787,230.5624,228.9115,230.1017,7811.0
2022-05-06 13:25:00,239.33,240.13,239.18,239.18,12857.0,229.7081,230.476,229.5642,229.5642,12857.0
2022-05-06 13:30:00,239.48,240.02,239.24,239.55,10334.0,229.8521,230.3704,229.6218,229.9193,10334.0
2022-05-06 13:35:00,239.58,239.9,238.16,238.16,7553.0,229.9481,230.2552,228.5852,228.5852,7553.0
2022-05-06 13:40:00,238.37,238.84,237.51,238.56,8599.0,228.7867,229.2378,227.9613,228.9691,8599.0
2022-05-06 13:45:00,239.19,239.28,238.22,238.43,5931.0,229.5738,229.6602,228.6428,228.8443,5931.0
2022-05-06 13:50:00,238.61,238.61,237.5,237.96,6748.0,229.0171,229.0171,227.9517,228.3932,6748.0
2022-05-06 13:55:00,238.05,238.52,237.94,238.26,5462.0,228.4796,228.9307,228.374,228.6812,5462.0
2022-05-06 14:00:00,238.07,239.08,238.03,238.37,7744.0,228.4988,229.4682,228.4604,228.7867,7744.0
2022-05-06 14:05:00,238.11,238.11,237.27,237.59,5025.0,228.5372,228.5372,227.731,228.0381,5025.0
2022-05-06 14:10:00,237.72,238.48,237.4,238.48,6865.0,228.1629,228.8923,227.8557,228.8923,6865.0
2022-05-06 14:15:00,238.61,239.32,238.47,238.54,13996.0,229.0171,229.6986,228.8827,228.9499,13996.0
2022-05-06 14:20:00,238.0,238.67,237.7,238.16,5812.0,228.4316,229.0747,228.1437,228.5852,5812.0
2022-05-06 14:25:00,238.11,238.11,237.4,237.68,5731.0,228.5372,228.5372,227.8557,228.1245,5731.0
2022-05-06 14:30:00,238.08,238.08,237.22,237.7,9489.0,228.5084,228.5084,227.683,228.1437,9489.0
2022-05-06 14:35:00,237.94,238.01,237.05,237.4,6904.0,228.374,228.4412,227.5198,227.8557,6904.0
2022-05-06 14:40:00,237.59,238.53,237.59,238.43,13293.0,228.0381,228.9403,228.0381,228.8443,13293.0
2022-05-06 14:45:00,238.36,238.98,238.06,238.6,25244.0,228.7771,229.3722,228.4892,229.0075,25244.0
2022-05-06 14:50:00,238.61,239.5,238.6,239.0,16949.0,229.0171,229.8713,229.0075,229.3914,16949.0
2022-05-06 14:55:00,239.02,239.45,238.25,238.4,11047.0,229.4106,229.8233,228.6716,228.8155,11047.0
2022-05-06 15:00:00,238.13,238.7,237.86,238.7,13795.0,228.5564,229.1035,228.2972,229.1035,13795.0
2022-05-06 15:05:00,238.8,238.86,238.0,238.22,16530.0,229.1995,229.257,228.4316,228.6428,16530.0
2022-05-06 15:10:00,238.43,238.93,238.15,238.74,17329.0,228.8443,229.3242,228.5756,229.1419,17329.0
2022-05-06 15:15:00,238.89,239.06,238.51,238.74,13251.0,229.2858,229.449,228.9211,229.1419,13251.0
2022-05-06 15:20:00,238.87,238.87,238.24,238.24,9315.0,229.2666,229.2666,228.662,228.662,9315.0
2022-05-06 15:25:00,238.42,239.09,238.22,238.76,31016.0,228.8347,229.4778,228.6428,229.1611,31016.0
2022-05-06 15:30:00,238.87,239.66,238.79,239.34,60347.0,229.2666,230.0249,229.1899,229.7177,60347.0
2022-05-06 15:35:00,239.32,241.22,239.32,241.19,13496.0,229.6986,231.5222,229.6986,231.4934,13496.0
2022-05-06 15:40:00,241.18,241.6,240.63,240.71,20428.0,231.4838,231.8869,230.9559,231.0327,20428.0
2022-05-06 15:45:00,240.82,241.94,240.27,241.72,29057.0,231.1382,232.2132,230.6104,232.0021,29057.0
2022-05-06 15:50:00,241.87,242.4,241.53,241.84,60984.0,232.146,232.6547,231.8197,232.1172,60984.0
2022-05-06 15:55:00,241.81,242.59,241.62,242.41,166402.0,232.0884,232.8371,231.9061,232.6643,166402.0
2022-05-09 09:30:00,238.0,238.72,235.58,237.49,68037.0,228.4316,229.1227,226.1089,227.9421,68037.0
2022-05-09 09:35:00,238.08,239.27,236.86,238.35,27063.0,228.5084,229.6506,227.3375,228.7675,27063.0
2022-05-09 09:40:00,238.34,239.4,235.1,235.37,34845.0,228.7579,229.7753,225.6482,225.9074,34845.0
2022-05-09 09:45:00,235.08,235.57,232.44,233.76,27013.0,225.629,226.0993,223.0951,224.3621,27013.0
2022-05-09 09:50:00,234.27,235.74,233.52,235.59,13848.0,224.8516,226.2625,224.1317,226.1185,13848.0
2022-05-09 09:55:00,235.57,235.59,233.71,233.92,18236.0,226.0993,226.1185,224.3141,224.5156,18236.0
2022-05-09 10:00:00,233.9,235.36,233.22,233.22,18547.0,224.4965,225.8978,223.8438,223.8438,18547.0
2022-05-09 10:05:00,233.34,233.58,231.17,231.17,17557.0,223.959,224.1893,221.8762,221.8762,17557.0
2022-05-09 10:10:00,231.39,232.36,230.54,232.05,21901.0,222.0874,223.0184,221.2715,222.7208,21901.0
2022-05-09 10:15:00,232.13,232.3,230.09,230.15,22936.0,222.7976,222.9608,220.8396,220.8972,22936.0
2022-05-09 10:20:00,230.38,230.55,229.4,229.4,27541.0,221.118,221.2811,220.1774,220.1774,27541.0
2022-05-09 10:25:00,229.25,229.75,228.36,228.75,14165.0,220.0334,220.5133,219.1792,219.5535,14165.0
2022-05-09 10:30:00,228.68,228.68,226.42,226.77,23598.0,219.4863,219.4863,217.3172,217.6531,23598.0
2022-05-09 10:35:00,226.61,227.65,226.51,226.91,30566.0,217.4995,218.4977,217.4036,217.7875,30566.0
2022-05-09 10:40:00,227.04,228.14,226.85,227.44,19199.0,217.9122,218.968,217.7299,218.2962,19199.0
2022-05-09 10:45:00,227.56,228.19,226.48,226.49,21156.0,218.4113,219.016,217.3748,217.3844,21156.0
2022-05-09 10:50:00,226.5,227.13,226.32,226.39,45359.0,217.394,217.9986,217.2212,217.2884,45359.0
2022-05-09 10:55:00,226.37,226.72,225.51,225.66,19739.0,217.2692,217.6051,216.4438,216.5877,19739.0
2022-05-09 11:00:00,225.75,226.5,225.72,226.3,51536.0,216.6741,217.394,216.6453,217.202,51536.0
2022-05-09 11:05:00,226.02,226.02,225.25,225.75,14395.0,216.9333,216.9333,216.1942,216.6741,14395.0
2022-05-09 11:10:00,225.88,226.09,225.21,225.7,13820.0,216.7989,217.0004,216.1558,216.6261,13820.0
2022-05-09 11:15:00,225.7,226.52,225.22,225.54,15766.0,216.6261,217.4132,216.1654,216.4726,15766.0
2022-05-09 11:20:00,225.43,225.87,224.34,225.26,30293.0,216.367,216.7893,215.3208,216.2038,30293.0
2022-05-09 11:25:00,225.25,225.95,224.95,225.76,24775.0,216.1942,216.8661,215.9063,216.6837,24775.0
2022-05-09 11:30:00,225.74,226.66,224.97,226.38,19791.0,216.6645,217.5475,215.9255,217.2788,19791.0
2022-05-09 11:35:00,226.26,227.19,225.99,226.68,12728.0,217.1636,218.0562,216.9045,217.5667,12728.0
2022-05-09 11:40:00,226.83,227.3,226.01,227.03,7423.0,217.7107,218.1618,216.9237,217.9026,7423.0
2022-05-09 11:45:00,226.9,227.2,225.69,226.01,20486.0,217.7779,218.0658,216.6165,216.9237,20486.0
2022-05-09 11:50:00,226.29,227.22,226.0,226.58,16842.0,217.1924,218.085,216.9141,217.4707,16842.0
2022-05-09 11:55:00,226.45,226.8,225.59,225.95,12409.0,217.346,217.6819,216.5205,216.8661,12409.0
2022-05-09 12:00:00,225.83,226.08,225.05,225.81,16836.0,216.7509,216.9908,216.0023,216.7317,16836.0
2022-05-09 12:05:00,225.94,227.87,225.65,227.06,12194.0,216.8565,218.7089,216.5781,217.9314,12194.0
2022-05-09 12:10:00,226.89,227.67,226.67,227.17,16866.0,217.7683,218.5169,217.5571,218.037,16866.0
2022-05-09 12:15:00,227.14,227.59,226.55,227.35,8663.0,218.0082,218.4401,217.4419,218.2098,8663.0
2022-05-09 12:20:00,227.14,227.32,226.03,226.66,6602.0,218.0082,218.181,216.9429,217.5475,6602.0
2022-05-09 12:25:00,226.76,226.9,225.84,226.58,18777.0,217.6435,217.7779,216.7605,217.4707,18777.0
2022-05-09 12:30:00,226.42,227.83,226.42,227.54,13046.0,217.3172,218.6705,217.3172,218.3921,13046.0
2022-05-09 12:35:00,227.52,227.56,225.64,225.81,8241.0,218.3729,218.4113,216.5685,216.7317,8241.0
2022-05-09 12:40:00,225.74,226.23,225.34,226.1,12928.0,216.6645,217.1348,216.2806,217.01,12928.0
2022-05-09 12:45:00,226.2,226.23,225.4,226.08,16266.0,217.106,217.1348,216.3382,216.9908,16266.0
2022-05-09 12:50:00,226.28,226.28,224.76,224.91,10531.0,217.1828,217.1828,215.7239,215.8679,10531.0
2022-05-09 12:55:00,224.91,225.14,224.57,224.71,10636.0,215.8679,216.0886,215.5415,215.6759,10636.0
2022-05-09 13:00:00,224.63,225.0,222.07,223.81,32320.0,215.5991,215.9543,213.1421,214.8121,32320.0
2022-05-09 13:05:00,223.61,223.97,222.92,222.93,5775.0,214.6201,214.9657,213.9579,213.9675,5775.0
2022-05-09 13:10:00,223.12,223.12,221.38,221.63,26983.0,214.1498,214.1498,212.4798,212.7197,26983.0
2022-05-09 13:15:00,221.62,222.21,221.41,222.2,10476.0,212.7101,213.2764,212.5086,213.2668,10476.0
2022-05-09 13:20:00,222.15,222.88,221.5,222.88,8456.0,213.2188,213.9195,212.595,213.9195,8456.0
2022-05-09 13:25:00,223.1,224.08,223.0,223.93,7385.0,214.1306,215.0712,214.0347,214.9273,7385.0
2022-05-09 13:30:00,223.99,224.35,222.95,223.01,5053.0,214.9849,215.3304,213.9867,214.0443,5053.0
2022-05-09 13:35:00,222.83,223.35,222.54,222.91,17173.0,213.8715,214.3706,213.5932,213.9483,17173.0
2022-05-09 13:40:00,222.96,224.24,222.96,224.24,6005.0,213.9963,215.2248,213.9963,215.2248,6005.0
2022-05-09 13:45:00,224.26,224.26,222.51,223.06,7804.0,215.244,215.244,213.5644,214.0923,7804.0
2022-05-09 13:50:00,222.96,223.07,221.97,222.06,18198.0,213.9963,214.1019,213.0461,213.1325,18198.0
2022-05-09 13:55:00,221.99,223.15,221.89,222.73,16390.0,213.0653,214.1786,212.9693,213.7755,16390.0
2022-05-09 14:00:00,222.63,223.71,222.63,222.94,7706.0,213.6795,214.7161,213.6795,213.9771,7706.0
2022-05-09 14:05:00,222.94,223.24,222.42,222.63,6679.0,213.9771,214.265,213.478,213.6795,6679.0
2022-05-09 14:10:00,222.53,223.61,222.41,222.91,9095.0,213.5836,214.6201,213.4684,213.9483,9095.0
2022-05-09 14:15:00,223.13,223.6,222.99,223.28,6682.0,214.1594,214.6105,214.0251,214.3034,6682.0
2022-05-09 14:20:00,223.31,223.31,221.89,222.23,10366.0,214.3322,214.3322,212.9693,213.2956,10366.0
2022-05-09 14:25:00,222.27,222.72,222.14,222.59,7806.0,213.334,213.7659,213.2092,213.6412,7806.0
2022-05-09 14:30:00,222.67,223.14,222.4,222.99,12697.0,213.7179,214.169,213.4588,214.0251,12697.0
2022-05-09 14:35:00,223.02,223.58,222.47,222.69,4649.0,214.0539,214.5913,213.526,213.7371,4649.0
2022-05-09 14:40:00,222.84,223.15,222.77,223.01,6285.0,213.8811,214.1786,213.8139,214.0443,6285.0
2022-05-09 14:45:00,223.26,224.24,223.1,223.1,4292.0,214.2842,215.2248,214.1306,214.1306,4292.0
2022-05-09 14:50:00,222.88,223.26,222.23,223.04,9441.0,213.9195,214.2842,213.2956,214.0731,9441.0
2022-05-09 14:55:00,222.97,223.99,222.97,223.57,3792.0,214.0059,214.9849,214.0059,214.5818,3792.0
2022-05-09 15:00:00,223.41,224.27,223.1,223.51,11032.0,214.4282,215.2536,214.1306,214.5242,11032.0
2022-05-09 15:05:00,223.87,225.38,223.41,223.41,11142.0,214.8697,216.319,214.4282,214.4282,11142.0
2022-05-09 15:10:00,223.3,224.85,223.3,224.68,10854.0,214.3226,215.8103,214.3226,215.6471,10854.0
2022-05-09 15:15:00,224.71,224.87,224.01,224.5,21394.0,215.6759,215.8295,215.0041,215.4744,21394.0
2022-05-09 15:20:00,224.28,224.28,223.3,223.36,9631.0,215.2632,215.2632,214.3226,214.3802,9631.0
2022-05-09 15:25:00,223.17,223.36,222.5,222.93,14535.0,214.1978,214.3802,213.5548,213.9675,14535.0
2022-05-09 15:30:00,222.85,222.85,222.05,222.39,15000.0,213.8907,213.8907,213.1229,213.4492,15000.0
2022-05-09 15:35:00,222.5,223.01,222.26,222.97,14304.0,213.5548,214.0443,213.3244,214.0059,14304.0
2022-05-09 15:40:00,222.88,222.94,222.29,222.44,22861.0,213.9195,213.9771,213.3532,213.4972,22861.0
2022-05-09 15:45:00,222.5,222.61,221.6,221.84,74149.0,213.5548,213.6603,212.691,212.9213,74149.0
2022-05-09 15:50:00,221.77,221.87,220.77,221.44,81498.0,212.8541,212.9501,211.8943,212.5374,81498.0
2022-05-09 15:55:00,221.52,222.51,221.52,221.8,149504.0,212.6142,213.5644,212.6142,212.8829,149504.0
2022-05-10 09:30:00,227.18,229.51,225.48,225.61,36304.0,218.0466,220.2829,216.415,216.5397,36304.0
2022-05-10 09:35:00,225.94,225.94,223.29,223.93,16916.0,216.8565,216.8565,214.313,214.9273,16916.0
2022-05-10 09:40:00,223.8,223.93,222.3,222.98,6485.0,214.8025,214.9273,213.3628,214.0155,6485.0
2022-05-10 09:45:00,222.4,222.6,221.24,222.52,7669.0,213.4588,213.6507,212.3454,213.574,7669.0
2022-05-10 09:50:00,221.84,223.7,221.82,223.19,25144.0,212.9213,214.7065,212.9021,214.217,25144.0
2022-05-10 09:55:00,223.44,224.45,222.65,223.62,8618.0,214.457,215.4264,213.6987,214.6297,8618.0
2022-05-10 10:00:00,223.95,225.0,222.81,224.99,6136.0,214.9465,215.9543,213.8523,215.9447,6136.0
2022-05-10 10:05:00,225.21,225.65,223.44,223.45,9853.0,216.1558,216.5781,214.457,214.4666,9853.0
2022-05-10 10:10:00,223.73,224.31,222.74,223.97,8500.0,214.7353,215.292,213.7851,214.9657,8500.0
2022-05-10 10:15:00,223.74,223.95,222.34,222.37,7386.0,214.7449,214.9465,213.4012,213.43,7386.0
2022-05-10 10:20:00,222.74,223.27,222.14,222.43,12742.0,213.7851,214.2938,213.2092,213.4876,12742.0
2022-05-10 10:25:00,222.42,222.79,220.58,221.15,9008.0,213.478,213.8331,211.712,212.259,9008.0
2022-05-10 10:30:00,220.98,221.82,220.53,220.94,8937.0,212.0959,212.9021,211.664,212.0575,8937.0
2022-05-10 10:35:00,220.8,220.95,220.12,220.21,10819.0,211.9231,212.0671,211.2705,211.3568,10819.0
2022-05-10 10:40:00,220.1,220.17,218.62,220.15,13220.0,211.2513,211.3184,209.8308,211.2992,13220.0
2022-05-10 10:45:00,219.84,219.84,218.32,218.64,6530.0,211.0017,211.0017,209.5428,209.85,6530.0
2022-05-10 10:50:00,218.41,218.9,217.48,218.74,7878.0,209.6292,210.0995,208.7366,209.9459,7878.0
2022-05-10 10:55:00,218.5,219.38,217.98,218.49,5878.0,209.7156,210.5602,209.2165,209.706,5878.0
2022-05-10 11:00:00,218.51,218.94,217.1,217.47,6496.0,209.7252,210.1379,208.3719,208.727,6496.0
2022-05-10 11:05:00,216.98,217.13,216.4,216.46,6949.0,208.2567,208.4007,207.7,207.7576,6949.0
2022-05-10 11:10:00,216.45,217.4,216.12,216.41,20188.0,207.748,208.6598,207.4313,207.7096,20188.0
2022-05-10 11:15:00,216.34,217.8,216.18,217.77,5703.0,207.6424,209.0437,207.4889,209.0149,5703.0
2022-05-10 11:20:00,217.99,218.06,215.51,215.6,7413.0,209.2261,209.2933,206.8458,206.9322,7413.0
2022-05-10 11:25:00,215.52,216.03,214.6,215.84,15126.0,206.8554,207.3449,205.9724,207.1625,15126.0
2022-05-10 11:30:00,216.0,216.68,215.17,215.86,3951.0,207.3161,207.9688,206.5195,207.1817,3951.0
2022-05-10 11:35:00,215.49,217.48,215.49,217.18,4050.0,206.8266,208.7366,206.8266,208.4487,4050.0
2022-05-10 11:40:00,217.23,217.46,216.05,216.3,3841.0,208.4966,208.7174,207.3641,207.604,3841.0
2022-05-10 11:45:00,216.21,216.28,215.59,215.72,2592.0,207.5176,207.5848,206.9226,207.0473,2592.0
2022-05-10 11:50:00,215.47,215.57,214.79,215.37,8885.0,206.8074,206.9034,206.1547,206.7114,8885.0
2022-05-10 11:55:00,215.39,216.34,214.25,216.06,8357.0,206.7306,207.6424,205.6364,207.3737,8357.0
2022-05-10 12:00:00,215.91,216.76,215.83,216.7,5787.0,207.2297,208.0455,207.1529,207.9879,5787.0
2022-05-10 12:05:00,216.69,216.82,215.39,215.41,5491.0,207.9784,208.1031,206.7306,206.7498,5491.0
2022-05-10 12:10:00,215.02,215.65,214.67,215.61,4704.0,206.3755,206.9802,206.0396,206.9418,4704.0
2022-05-10 12:15:00,215.07,215.69,214.8,215.08,4477.0,206.4235,207.0186,206.1643,206.4331,4477.0
2022-05-10 12:20:00,214.87,215.22,214.4,214.85,3965.0,206.2315,206.5674,205.7804,206.2123,3965.0
2022-05-10 12:25:00,214.99,215.22,214.37,214.59,3762.0,206.3467,206.5674,205.7516,205.9628,3762.0
2022-05-10 12:30:00,214.8,215.2,213.5,213.93,18184.0,206.1643,206.5483,204.9166,205.3293,18184.0
2022-05-10 12:35:00,214.07,214.71,213.52,213.93,9511.0,205.4637,206.078,204.9358,205.3293,9511.0
2022-05-10 12:40:00,213.74,215.33,213.74,215.33,6131.0,205.147,206.673,205.147,206.673,6131.0
2022-05-10 12:45:00,215.5,217.33,215.35,216.54,4339.0,206.8362,208.5926,206.6922,207.8344,4339.0
2022-05-10 12:50:00,216.48,216.6,215.05,215.05,6550.0,207.7768,207.892,206.4043,206.4043,6550.0
2022-05-10 12:55:00,215.16,215.42,214.62,214.77,4124.0,206.5099,206.7594,205.9916,206.1355,4124.0
2022-05-10 13:00:00,214.8,216.08,214.65,215.43,5681.0,206.1643,207.3929,206.0204,206.769,5681.0
2022-05-10 13:05:00,215.52,216.27,215.51,216.09,3417.0,206.8554,207.5752,206.8458,207.4025,3417.0
2022-05-10 13:10:00,215.51,215.71,215.12,215.51,8048.0,206.8458,207.0377,206.4715,206.8458,8048.0
2022-05-10 13:15:00,215.13,215.66,215.02,215.32,6620.0,206.4811,206.9898,206.3755,206.6634,6620.0
2022-05-10 13:20:00,215.45,216.48,215.45,216.37,6542.0,206.7882,207.7768,206.7882,207.6712,6542.0
2022-05-10 13:25:00,216.4,217.92,216.4,217.92,2700.0,207.7,209.1589,207.7,209.1589,2700.0
2022-05-10 13:30:00,218.01,219.43,218.01,219.31,6157.0,209.2453,210.6082,209.2453,210.493,6157.0
2022-05-10 13:35:00,219.65,220.92,219.61,220.54,5579.0,210.8193,212.0383,210.781,211.6736,5579.0
2022-05-10 13:40:00,220.93,222.35,220.91,221.81,6823.0,212.0479,213.4108,212.0287,212.8925,6823.0
2022-05-10 13:45:00,221.95,222.86,221.95,222.46,5844.0,213.0269,213.9003,213.0269,213.5164,5844.0
2022-05-10 13:50:00,222.18,222.6,221.78,222.3,5068.0,213.2476,213.6507,212.8637,213.3628,5068.0
2022-05-10 13:55:00,222.03,222.48,221.88,222.48,4085.0,213.1037,213.5356,212.9597,213.5356,4085.0
2022-05-10 14:00:00,222.49,222.49,221.38,221.81,7801.0,213.5452,213.5452,212.4798,212.8925,7801.0
2022-05-10 14:05:00,221.92,221.92,220.84,221.25,5828.0,212.9981,212.9981,211.9615,212.355,5828.0
2022-05-10 14:10:00,221.29,221.59,220.97,221.59,1919.0,212.3934,212.6814,212.0863,212.6814,1919.0
2022-05-10 14:15:00,221.98,221.98,219.94,221.87,10224.0,213.0557,213.0557,211.0977,212.9501,10224.0
2022-05-10 14:20:00,221.69,222.66,221.41,221.91,7491.0,212.7773,213.7083,212.5086,212.9885,7491.0
2022-05-10 14:25:00,221.63,221.71,220.83,221.59,5191.0,212.7197,212.7965,211.9519,212.6814,5191.0
2022-05-10 14:30:00,221.65,221.83,221.42,221.65,3808.0,212.7389,212.9117,212.5182,212.7389,3808.0
2022-05-10 14:35:00,221.65,222.67,221.65,221.8,7106.0,212.7389,213.7179,212.7389,212.8829,7106.0
2022-05-10 14:40:00,221.7,223.38,221.29,223.32,4567.0,212.7869,214.3994,212.3934,214.3418,4567.0
2022-05-10 14:45:00,223.07,223.07,221.38,222.56,9887.0,214.1019,214.1019,212.4798,213.6124,9887.0
2022-05-10 14:50:00,222.78,223.46,222.49,223.23,6873.0,213.8235,214.4762,213.5452,214.2554,6873.0
2022-05-10 14:55:00,222.92,223.06,222.05,222.95,6568.0,213.9579,214.0923,213.1229,213.9867,6568.0
2022-05-10 15:00:00,222.7,223.12,222.59,222.76,3105.0,213.7467,214.1498,213.6412,213.8043,3105.0
2022-05-10 15:05:00,222.97,223.72,222.66,222.66,6416.0,214.0059,214.7257,213.7083,213.7083,6416.0
2022-05-10 15:10:00,222.61,223.26,222.49,222.99,18502.0,213.6603,214.2842,213.5452,214.0251,18502.0
2022-05-10 15:15:00,222.9,223.31,222.31,222.97,7458.0,213.9387,214.3322,213.3724,214.0059,7458.0
2022-05-10 15:20:00,222.94,222.94,221.74,221.81,4914.0,213.9771,213.9771,212.8253,212.8925,4914.0
2022-05-10 15:25:00,221.82,221.82,221.0,221.27,11359.0,212.9021,212.9021,212.1151,212.3742,11359.0
2022-05-10 15:30:00,221.15,221.24,220.45,220.89,12262.0,212.259,212.3454,211.5872,212.0095,12262.0
2022-05-10 15:35:00,220.98,221.05,219.88,220.16,6667.0,212.0959,212.1631,211.0401,211.3088,6667.0
2022-05-10 15:40:00,220.05,220.61,219.84,220.22,19320.0,211.2033,211.7408,211.0017,211.3664,19320.0
2022-05-10 15:45:00,220.3,221.39,220.22,220.96,26235.0,211.4432,212.4894,211.3664,212.0767,26235.0
2022-05-10 15:50:00,220.87,221.41,220.77,221.25,32274.0,211.9903,212.5086,211.8943,212.355,32274.0
2022-05-10 15:55:00,221.29,222.0,220.78,221.31,105313.0,212.3934,213.0749,211.9039,212.4126,105313.0
2022-05-11 09:30:00,221.0,221.84,219.09,219.09,20766.0,212.1151,212.9213,210.2819,210.2819,20766.0
2022-05-11 09:35:00,218.0,218.88,215.99,218.88,5777.0,209.2357,210.0803,207.3065,210.0803,5777.0
2022-05-11 09:40:00,218.01,221.43,216.87,221.11,6102.0,209.2453,212.5278,208.1511,212.2207,6102.0
2022-05-11 09:45:00,221.36,223.7,220.55,223.7,4113.0,212.4606,214.7065,211.6832,214.7065,4113.0
2022-05-11 09:50:00,223.05,224.74,222.65,223.31,7100.0,214.0827,215.7047,213.6987,214.3322,7100.0
2022-05-11 09:55:00,223.49,224.69,222.41,224.33,15220.0,214.505,215.6567,213.4684,215.3112,15220.0
2022-05-11 10:00:00,224.11,224.17,222.22,223.53,13167.0,215.1,215.1576,213.286,214.5434,13167.0
2022-05-11 10:05:00,223.63,224.0,221.94,221.95,9210.0,214.6393,214.9945,213.0173,213.0269,9210.0
2022-05-11 10:10:00,221.63,224.75,221.6,224.09,9723.0,212.7197,215.7143,212.691,215.0808,9723.0
2022-05-11 10:15:00,223.61,225.33,223.39,225.09,14444.0,214.6201,216.271,214.409,216.0406,14444.0
2022-05-11 10:20:00,225.31,226.42,224.23,225.65,16024.0,216.2518,217.3172,215.2152,216.5781,16024.0
2022-05-11 10:25:00,225.94,226.81,225.53,226.41,13640.0,216.8565,217.6915,216.463,217.3076,13640.0
2022-05-11 10:30:00,226.12,226.6,224.76,225.73,10184.0,217.0292,217.4899,215.7239,216.6549,10184.0
2022-05-11 10:35:00,225.72,227.21,224.7,226.7,11067.0,216.6453,218.0754,215.6663,217.5859,11067.0
2022-05-11 10:40:00,226.75,227.9,226.62,227.0,14307.0,217.6339,218.7377,217.5091,217.8739,14307.0
2022-05-11 10:45:00,227.18,227.96,225.39,225.62,12846.0,218.0466,218.7953,216.3286,216.5493,12846.0
2022-05-11 10:50:00,225.67,225.7,224.55,224.75,4668.0,216.5973,216.6261,215.5224,215.7143,4668.0
2022-05-11 10:55:00,224.71,226.01,224.31,225.91,11288.0,215.6759,216.9237,215.292,216.8277,11288.0
2022-05-11 11:00:00,225.63,225.68,224.06,224.86,3190.0,216.5589,216.6069,215.0521,215.8199,3190.0
2022-05-11 11:05:00,224.98,225.01,223.73,224.28,4450.0,215.9351,215.9639,214.7353,215.2632,4450.0
2022-05-11 11:10:00,224.16,225.23,224.02,225.23,5093.0,215.148,216.175,215.0137,216.175,5093.0
2022-05-11 11:15:00,225.18,225.2,222.41,222.54,6380.0,216.127,216.1462,213.4684,213.5932,6380.0
2022-05-11 11:20:00,222.78,224.02,222.77,223.68,3570.0,213.8235,215.0137,213.8139,214.6873,3570.0
2022-05-11 11:25:00,223.56,224.79,223.27,224.79,4426.0,214.5722,215.7527,214.2938,215.7527,4426.0
2022-05-11 11:30:00,224.57,225.47,224.45,224.66,4589.0,215.5415,216.4054,215.4264,215.6279,4589.0
2022-05-11 11:35:00,224.91,226.88,224.34,226.03,13153.0,215.8679,217.7587,215.3208,216.9429,13153.0
2022-05-11 11:40:00,226.58,226.58,225.62,225.69,3818.0,217.4707,217.4707,216.5493,216.6165,3818.0
2022-05-11 11:45:00,226.08,226.08,224.92,225.16,5827.0,216.9908,216.9908,215.8775,216.1078,5827.0
2022-05-11 11:50:00,225.0,225.01,223.98,223.98,3190.0,215.9543,215.9639,214.9753,214.9753,3190.0
2022-05-11 11:55:00,224.06,224.06,223.27,223.57,7176.0,215.0521,215.0521,214.2938,214.5818,7176.0
2022-05-11 12:00:00,223.59,223.77,222.96,223.62,7402.0,214.6009,214.7737,213.9963,214.6297,7402.0
2022-05-11 12:05:00,223.42,223.9,223.14,223.14,7067.0,214.4378,214.8985,214.169,214.169,7067.0
2022-05-11 12:10:00,222.94,223.07,222.44,222.78,8732.0,213.9771,214.1019,213.4972,213.8235,8732.0
2022-05-11 12:15:00,222.67,223.14,222.24,222.37,6908.0,213.7179,214.169,213.3052,213.43,6908.0
2022-05-11 12:20:00,222.09,223.51,222.09,223.06,10543.0,213.1613,214.5242,213.1613,214.0923,10543.0
2022-05-11 12:25:00,223.11,223.57,221.43,221.61,9835.0,214.1402,214.5818,212.5278,212.7006,9835.0
2022-05-11 12:30:00,221.38,221.64,220.52,220.7,13765.0,212.4798,212.7293,211.6544,211.8271,13765.0
2022-05-11 12:35:00,220.77,221.1,220.58,220.69,6460.0,211.8943,212.2111,211.712,211.8175,6460.0
2022-05-11 12:40:00,220.34,221.56,220.34,220.66,5985.0,211.4816,212.6526,211.4816,211.7887,5985.0
2022-05-11 12:45:00,220.48,221.57,220.36,221.57,7564.0,211.616,212.6622,211.5008,212.6622,7564.0
2022-05-11 12:50:00,221.5,221.61,220.33,220.33,7256.0,212.595,212.7006,211.472,211.472,7256.0
2022-05-11 12:55:00,220.35,220.52,219.57,219.83,8176.0,211.4912,211.6544,210.7426,210.9921,8176.0
2022-05-11 13:00:00,219.65,219.95,219.16,219.19,11879.0,210.8193,211.1073,210.349,210.3778,11879.0
2022-05-11 13:05:00,219.08,219.1,218.26,218.42,11371.0,210.2723,210.2915,209.4852,209.6388,11371.0
2022-05-11 13:10:00,218.36,219.1,218.35,218.47,12527.0,209.5812,210.2915,209.5716,209.6868,12527.0
2022-05-11 13:15:00,218.68,218.93,218.04,218.17,6467.0,209.8883,210.1283,209.2741,209.3988,6467.0
2022-05-11 13:20:00,218.25,218.25,216.92,218.11,13426.0,209.4756,209.4756,208.1991,209.3413,13426.0
2022-05-11 13:25:00,218.06,218.08,216.44,216.87,10000.0,209.2933,209.3125,207.7384,208.1511,10000.0
2022-05-11 13:30:00,216.92,218.1,216.75,217.74,6846.0,208.1991,209.3317,208.0359,208.9861,6846.0
2022-05-11 13:35:00,217.79,217.87,215.92,215.92,4785.0,209.0341,209.1109,207.2393,207.2393,4785.0
2022-05-11 13:40:00,215.78,215.95,215.48,215.56,5248.0,207.1049,207.2681,206.817,206.8938,5248.0
2022-05-11 13:45:00,215.4,215.56,214.78,215.34,9476.0,206.7402,206.8938,206.1451,206.6826,9476.0
2022-05-11 13:50:00,215.8,215.91,215.22,215.28,3989.0,207.1241,207.2297,206.5674,206.625,3989.0
2022-05-11 13:55:00,215.68,215.68,214.76,214.8,3390.0,207.009,207.009,206.1259,206.1643,3390.0
2022-05-11 14:00:00,215.15,216.73,215.15,216.73,1841.0,206.5003,208.0167,206.5003,208.0167,1841.0
2022-05-11 14:05:00,216.94,216.94,215.68,215.76,2720.0,208.2183,208.2183,207.009,207.0857,2720.0
2022-05-11 14:10:00,215.58,215.66,215.16,215.57,4319.0,206.913,206.9898,206.5099,206.9034,4319.0
2022-05-11 14:15:00,215.17,216.38,215.17,216.16,3009.0,206.5195,207.6808,206.5195,207.4697,3009.0
2022-05-11 14:20:00,215.51,217.26,215.27,217.05,5685.0,206.8458,208.5254,206.6154,208.3239,5685.0
2022-05-11 14:25:00,217.06,217.92,216.8,217.0,7176.0,208.3335,209.1589,208.0839,208.2759,7176.0
2022-05-11 14:30:00,217.38,217.99,216.83,217.86,5805.0,208.6406,209.2261,208.1127,209.1013,5805.0
2022-05-11 14:35:00,217.89,218.48,217.77,218.29,4151.0,209.1301,209.6964,209.0149,209.514,4151.0
2022-05-11 14:40:00,217.98,218.27,217.3,218.19,1425.0,209.2165,209.4948,208.5638,209.418,1425.0
2022-05-11 14:45:00,218.55,218.79,217.19,217.26,3643.0,209.7636,209.9939,208.4582,208.5254,3643.0
2022-05-11 14:50:00,217.44,217.44,216.52,216.75,3087.0,208.6982,208.6982,207.8152,208.0359,3087.0
2022-05-11 14:55:00,216.62,216.83,216.04,216.23,7602.0,207.9112,208.1127,207.3545,207.5368,7602.0
2022-05-11 15:00:00,216.19,216.44,215.67,215.85,4417.0,207.4985,207.7384,206.9994,207.1721,4417.0
2022-05-11 15:05:00,215.66,216.18,215.39,215.97,4775.0,206.9898,207.4889,206.7306,207.2873,4775.0
2022-05-11 15:10:00,215.85,216.21,215.41,215.63,4312.0,207.1721,207.5176,206.7498,206.961,4312.0
2022-05-11 15:15:00,215.47,216.43,214.89,216.06,6399.0,206.8074,207.7288,206.2507,207.3737,6399.0
2022-05-11 15:20:00,215.84,216.08,215.36,215.72,3808.0,207.1625,207.3929,206.7018,207.0473,3808.0
2022-05-11 15:25:00,215.81,216.74,215.68,216.24,5484.0,207.1337,208.0263,207.009,207.5464,5484.0
2022-05-11 15:30:00,216.2,217.09,215.91,216.25,7063.0,207.5081,208.3623,207.2297,207.556,7063.0
2022-05-11 15:35:00,216.15,216.33,214.79,214.8,12516.0,207.4601,207.6328,206.1547,206.1643,12516.0
2022-05-11 15:40:00,214.95,215.09,214.02,214.22,15499.0,206.3083,206.4427,205.4157,205.6077,15499.0
2022-05-11 15:45:00,214.17,214.32,213.18,213.19,15835.0,205.5597,205.7036,204.6095,204.6191,15835.0
2022-05-11 15:50:00,213.24,213.86,212.63,213.56,36610.0,204.6671,205.2621,204.0816,204.9742,36610.0
2022-05-11 15:55:00,213.61,213.89,212.85,213.02,56185.0,205.0222,205.2909,204.2927,204.4559,56185.0
2022-05-12 09:30:00,212.05,212.05,206.76,207.42,39008.0,203.5249,203.5249,198.4476,199.081,39008.0
2022-05-12 09:35:00,207.02,207.19,205.0,205.45,18948.0,198.6971,198.8603,196.7583,197.1902,18948.0
2022-05-12 09:40:00,205.33,207.61,204.51,207.59,21827.0,197.0751,199.2634,196.288,199.2442,21827.0
2022-05-12 09:45:00,207.39,209.92,206.09,208.82,10453.0,199.0522,201.4805,197.8045,200.4248,10453.0
2022-05-12 09:50:00,209.14,210.02,207.53,209.05,12321.0,200.7319,201.5765,199.1866,200.6455,12321.0
2022-05-12 09:55:00,208.99,208.99,206.66,207.31,6985.0,200.5879,200.5879,198.3516,198.9755,6985.0
2022-05-12 10:00:00,207.54,207.71,205.67,207.34,15923.0,199.1962,199.3594,197.4014,199.0043,15923.0
2022-05-12 10:05:00,207.93,211.35,207.93,210.95,14191.0,199.5705,202.853,199.5705,202.4691,14191.0
2022-05-12 10:10:00,210.93,213.23,210.61,213.07,19194.0,202.4499,204.6575,202.1428,204.5039,19194.0
2022-05-12 10:15:00,213.06,213.49,211.42,212.8,18801.0,204.4943,204.907,202.9202,204.2447,18801.0
2022-05-12 10:20:00,212.87,215.3,212.86,214.91,12857.0,204.3119,206.6442,204.3023,206.2699,12857.0
2022-05-12 10:25:00,214.88,215.05,212.12,212.76,13492.0,206.2411,206.4043,203.5921,204.2063,13492.0
2022-05-12 10:30:00,213.05,214.64,212.77,213.43,12165.0,204.4847,206.0108,204.2159,204.8494,12165.0
2022-05-12 10:35:00,213.47,215.21,212.86,215.21,9211.0,204.8878,206.5579,204.3023,206.5579,9211.0
2022-05-12 10:40:00,215.21,215.21,213.45,213.88,11331.0,206.5579,206.5579,204.8686,205.2813,11331.0
2022-05-12 10:45:00,213.92,215.32,213.7,215.21,8577.0,205.3197,206.6634,205.1086,206.5579,8577.0
2022-05-12 10:50:00,215.42,216.68,215.36,215.86,8457.0,206.7594,207.9688,206.7018,207.1817,8457.0
2022-05-12 10:55:00,215.84,216.54,215.51,216.04,6841.0,207.1625,207.8344,206.8458,207.3545,6841.0
2022-05-12 11:00:00,215.8,216.43,215.17,216.43,5354.0,207.1241,207.7288,206.5195,207.7288,5354.0
2022-05-12 11:05:00,216.64,217.96,215.92,217.77,10056.0,207.9304,209.1973,207.2393,209.0149,10056.0
2022-05-12 11:10:00,217.87,218.0,216.08,216.08,9903.0,209.1109,209.2357,207.3929,207.3929,9903.0
2022-05-12 11:15:00,215.98,217.42,215.8,216.28,4413.0,207.2969,208.679,207.1241,207.5848,4413.0
2022-05-12 11:20:00,216.57,216.74,215.07,215.41,12204.0,207.8632,208.0263,206.4235,206.7498,12204.0
2022-05-12 11:25:00,215.35,216.13,215.16,215.49,8776.0,206.6922,207.4409,206.5099,206.8266,8776.0
2022-05-12 11:30:00,215.51,215.71,214.01,214.4,5760.0,206.8458,207.0377,205.4061,205.7804,5760.0
2022-05-12 11:35:00,214.66,215.49,213.78,215.0,8199.0,206.03,206.8266,205.1853,206.3563,8199.0
2022-05-12 11:40:00,215.18,215.19,213.57,213.58,5333.0,206.5291,206.5387,204.9838,204.9934,5333.0
2022-05-12 11:45:00,213.58,213.58,212.0,212.14,4333.0,204.9934,204.9934,203.4769,203.6113,4333.0
2022-05-12 11:50:00,212.0,212.21,211.21,211.91,6357.0,203.4769,203.6785,202.7187,203.3905,6357.0
2022-05-12 11:55:00,211.72,211.72,210.39,210.79,3095.0,203.2082,203.2082,201.9316,202.3155,3095.0
2022-05-12 12:00:00,210.5,210.5,209.44,210.46,13742.0,202.0372,202.0372,201.0198,201.9988,13742.0
2022-05-12 12:05:00,210.08,210.41,209.29,210.19,4572.0,201.6341,201.9508,200.8759,201.7397,4572.0
2022-05-12 12:10:00,210.08,210.09,208.64,209.19,8976.0,201.6341,201.6437,200.252,200.7799,8976.0
2022-05-12 12:15:00,209.21,209.5,208.28,209.28,7007.0,200.7991,201.0774,199.9065,200.8663,7007.0
2022-05-12 12:20:00,209.31,209.9,208.7,209.8,8314.0,200.8951,201.4613,200.3096,201.3654,8314.0
2022-05-12 12:25:00,209.92,211.21,209.92,211.1,3974.0,201.4805,202.7187,201.4805,202.6131,3974.0
2022-05-12 12:30:00,211.12,212.15,211.12,211.88,12667.0,202.6323,203.6209,202.6323,203.3617,12667.0
2022-05-12 12:35:00,211.84,212.13,210.75,210.75,5706.0,203.3233,203.6017,202.2772,202.2772,5706.0
2022-05-12 12:40:00,210.85,212.05,209.87,212.05,3945.0,202.3731,203.5249,201.4325,203.5249,3945.0
2022-05-12 12:45:00,212.11,212.27,210.95,211.35,7370.0,203.5825,203.736,202.4691,202.853,7370.0
2022-05-12 12:50:00,211.51,211.76,210.57,211.28,3755.0,203.0066,203.2466,202.1044,202.7859,3755.0
2022-05-12 12:55:00,211.41,211.88,210.68,210.68,6023.0,202.9106,203.3617,202.21,202.21,6023.0
2022-05-12 13:00:00,210.61,211.33,209.49,209.71,6767.0,202.1428,202.8338,201.0678,201.279,6767.0
2022-05-12 13:05:00,209.35,209.9,209.13,209.6,3870.0,200.9334,201.4613,200.7223,201.1734,3870.0
2022-05-12 13:10:00,209.65,210.33,209.05,209.43,4523.0,201.2214,201.874,200.6455,201.0102,4523.0
2022-05-12 13:15:00,209.6,209.66,208.99,208.99,2982.0,201.1734,201.231,200.5879,200.5879,2982.0
2022-05-12 13:20:00,209.23,209.47,208.4,208.73,8043.0,200.8183,201.0486,200.0216,200.3384,8043.0
2022-05-12 13:25:00,208.84,209.23,208.47,208.91,3212.0,200.4439,200.8183,200.0888,200.5111,3212.0
2022-05-12 13:30:00,208.89,209.46,208.33,208.88,6745.0,200.4919,201.039,199.9544,200.4823,6745.0
2022-05-12 13:35:00,208.79,209.05,207.97,208.01,4367.0,200.396,200.6455,199.6089,199.6473,4367.0
2022-05-12 13:40:00,208.04,208.41,207.82,208.34,5486.0,199.6761,200.0312,199.465,199.964,5486.0
2022-05-12 13:45:00,208.48,208.48,207.31,207.4,8754.0,200.0984,200.0984,198.9755,199.0618,8754.0
2022-05-12 13:50:00,207.43,207.51,206.79,206.99,3854.0,199.0906,199.1674,198.4764,198.6683,3854.0
2022-05-12 13:55:00,206.77,207.62,206.53,207.19,5394.0,198.4572,199.273,198.2268,198.8603,5394.0
2022-05-12 14:00:00,207.39,207.95,207.09,207.95,2446.0,199.0522,199.5897,198.7643,199.5897,2446.0
2022-05-12 14:05:00,207.42,207.68,206.44,206.45,6193.0,199.081,199.3306,198.1404,198.15,6193.0
2022-05-12 14:10:00,206.5,206.98,206.26,206.98,15287.0,198.198,198.6587,197.9677,198.6587,15287.0
2022-05-12 14:15:00,206.9,207.72,206.71,207.72,6977.0,198.5819,199.369,198.3996,199.369,6977.0
2022-05-12 14:20:00,207.69,208.28,206.92,207.21,3721.0,199.3402,199.9065,198.6011,198.8795,3721.0
2022-05-12 14:25:00,207.1,207.62,206.73,207.56,5724.0,198.7739,199.273,198.4188,199.2154,5724.0
2022-05-12 14:30:00,207.27,207.78,206.18,206.74,8954.0,198.9371,199.4266,197.8909,198.4284,8954.0
2022-05-12 14:35:00,206.73,206.94,206.42,206.57,5215.0,198.4188,198.6203,198.1212,198.2652,5215.0
2022-05-12 14:40:00,206.48,206.9,206.45,206.67,4553.0,198.1788,198.5819,198.15,198.3612,4553.0
2022-05-12 14:45:00,207.5,208.54,207.27,208.2,11452.0,199.1578,200.156,198.9371,199.8297,11452.0
2022-05-12 14:50:00,208.06,209.59,207.9,208.94,12233.0,199.6953,201.1638,199.5417,200.5399,12233.0
2022-05-12 14:55:00,208.57,208.83,208.02,208.55,5247.0,200.1848,200.4343,199.6569,200.1656,5247.0
2022-05-12 15:00:00,208.23,209.36,207.72,209.23,8348.0,199.8585,200.943,199.369,200.8183,8348.0
2022-05-12 15:05:00,209.14,209.41,208.15,208.47,7259.0,200.7319,200.991,199.7817,200.0888,7259.0
2022-05-12 15:10:00,208.35,208.69,207.73,208.69,7620.0,199.9736,200.3,199.3786,200.3,7620.0
2022-05-12 15:15:00,208.5,210.29,208.5,210.0,8752.0,200.1176,201.8357,200.1176,201.5573,8752.0
2022-05-12 15:20:00,209.97,211.39,209.97,210.96,8087.0,201.5285,202.8914,201.5285,202.4787,8087.0
2022-05-12 15:25:00,210.92,211.59,210.25,210.31,11623.0,202.4403,203.0834,201.7973,201.8548,11623.0
2022-05-12 15:30:00,210.44,211.23,210.15,210.98,8870.0,201.9796,202.7379,201.7013,202.4979,8870.0
2022-05-12 15:35:00,210.7,211.16,210.01,211.16,11003.0,202.2292,202.6707,201.5669,202.6707,11003.0
2022-05-12 15:40:00,211.25,211.86,210.73,210.96,10193.0,202.7571,203.3425,202.258,202.4787,10193.0
2022-05-12 15:45:00,211.01,211.83,210.93,210.97,15726.0,202.5267,203.3137,202.4499,202.4883,15726.0
2022-05-12 15:50:00,211.16,212.64,211.16,211.83,28476.0,202.6707,204.0912,202.6707,203.3137,28476.0
2022-05-12 15:55:00,211.85,213.83,211.6,213.46,70773.0,203.3329,205.2333,203.093,204.8782,70773.0
2022-05-13 09:30:00,217.3,220.86,215.5,219.3,29182.0,208.5638,211.9807,206.8362,210.4834,29182.0
2022-05-13 09:35:00,219.23,221.61,217.84,221.18,14261.0,210.4162,212.7006,209.0821,212.2878,14261.0
2022-05-13 09:40:00,221.04,222.75,220.98,222.75,18071.0,212.1535,213.7947,212.0959,213.7947,18071.0
2022-05-13 09:45:00,222.76,223.98,222.04,223.5,10622.0,213.8043,214.9753,213.1133,214.5146,10622.0
2022-05-13 09:50:00,224.0,224.29,223.25,223.25,2888.0,214.9945,215.2728,214.2746,214.2746,2888.0
2022-05-13 09:55:00,223.76,223.76,221.44,221.62,7162.0,214.7641,214.7641,212.5374,212.7101,7162.0
2022-05-13 10:00:00,222.12,224.71,221.9,224.71,9531.0,213.19,215.6759,212.9789,215.6759,9531.0
2022-05-13 10:05:00,224.64,226.88,224.64,226.76,10686.0,215.6087,217.7587,215.6087,217.6435,10686.0
2022-05-13 10:10:00,226.27,226.5,224.26,225.6,9260.0,217.1732,217.394,215.244,216.5301,9260.0
2022-05-13 10:15:00,224.97,224.97,223.63,224.39,10897.0,215.9255,215.9255,214.6393,215.3688,10897.0
2022-05-13 10:20:00,225.01,226.76,224.76,226.38,8984.0,215.9639,217.6435,215.7239,217.2788,8984.0
2022-05-13 10:25:00,226.4,227.58,226.35,226.47,9313.0,217.298,218.4305,217.25,217.3652,9313.0
2022-05-13 10:30:00,226.46,227.41,225.73,227.4,5221.0,217.3556,218.2674,216.6549,218.2578,5221.0
2022-05-13 10:35:00,227.21,227.64,226.53,227.18,7431.0,218.0754,218.4881,217.4228,218.0466,7431.0
2022-05-13 10:40:00,226.89,227.08,225.38,225.42,7360.0,217.7683,217.9506,216.319,216.3574,7360.0
2022-05-13 10:45:00,225.37,226.74,224.72,226.74,4346.0,216.3094,217.6243,215.6855,217.6243,4346.0
2022-05-13 10:50:00,226.98,227.32,226.7,227.17,2830.0,217.8547,218.181,217.5859,218.037,2830.0
2022-05-13 10:55:00,227.11,227.45,226.32,226.46,1891.0,217.9794,218.3058,217.2212,217.3556,1891.0
2022-05-13 11:00:00,226.34,226.61,225.54,225.58,10020.0,217.2404,217.4995,216.4726,216.5109,10020.0
2022-05-13 11:05:00,225.59,226.75,225.59,226.46,2076.0,216.5205,217.6339,216.5205,217.3556,2076.0
2022-05-13 11:10:00,226.5,227.08,226.5,226.84,3010.0,217.394,217.9506,217.394,217.7203,3010.0
2022-05-13 11:15:00,226.73,227.5,226.4,227.34,10923.0,217.6147,218.3538,217.298,218.2002,10923.0
2022-05-13 11:20:00,227.56,228.0,227.15,227.45,4407.0,218.4113,218.8337,218.0178,218.3058,4407.0
2022-05-13 11:25:00,227.55,228.1,227.55,227.86,5553.0,218.4017,218.9296,218.4017,218.6993,5553.0
2022-05-13 11:30:00,228.18,228.26,227.38,227.58,5250.0,219.0064,219.0832,218.2386,218.4305,5250.0
2022-05-13 11:35:00,227.56,229.41,227.55,229.05,12142.0,218.4113,220.187,218.4017,219.8414,12142.0
2022-05-13 11:40:00,228.89,229.25,228.18,229.03,8804.0,219.6879,220.0334,219.0064,219.8222,8804.0
2022-05-13 11:45:00,229.14,229.68,228.99,229.57,8314.0,219.9278,220.4461,219.7839,220.3405,8314.0
2022-05-13 11:50:00,229.6,230.08,229.57,230.0,6896.0,220.3693,220.83,220.3405,220.7532,6896.0
2022-05-13 11:55:00,230.01,230.43,229.7,230.07,10405.0,220.7628,221.166,220.4653,220.8204,10405.0
2022-05-13 12:00:00,230.14,230.25,229.75,230.25,3733.0,220.8876,220.9932,220.5133,220.9932,3733.0
2022-05-13 12:05:00,230.23,230.79,230.14,230.69,3624.0,220.974,221.5115,220.8876,221.4155,3624.0
2022-05-13 12:10:00,230.71,231.16,230.51,231.0,4249.0,221.4347,221.8666,221.2427,221.713,4249.0
2022-05-13 12:15:00,230.96,231.21,230.5,230.5,5807.0,221.6746,221.9146,221.2331,221.2331,5807.0
2022-05-13 12:20:00,230.44,230.5,229.89,230.19,7570.0,221.1756,221.2331,220.6477,220.9356,7570.0
2022-05-13 12:25:00,229.93,229.93,229.48,229.84,1983.0,220.6861,220.6861,220.2542,220.5997,1983.0
2022-05-13 12:30:00,229.91,230.48,229.9,230.16,4377.0,220.6669,221.2139,220.6573,220.9068,4377.0
2022-05-13 12:35:00,229.93,230.23,229.76,230.22,8195.0,220.6861,220.974,220.5229,220.9644,8195.0
2022-05-13 12:40:00,230.06,230.19,229.63,229.88,7476.0,220.8108,220.9356,220.3981,220.6381,7476.0
2022-05-13 12:45:00,229.47,229.57,228.94,228.94,1861.0,220.2446,220.3405,219.7359,219.7359,1861.0
2022-05-13 12:50:00,228.94,228.94,227.92,228.55,1547.0,219.7359,219.7359,218.7569,219.3615,1547.0
2022-05-13 12:55:00,228.69,229.98,228.69,229.98,4900.0,219.4959,220.734,219.4959,220.734,4900.0
2022-05-13 13:00:00,230.0,230.21,229.47,229.61,4716.0,220.7532,220.9548,220.2446,220.3789,4716.0
2022-05-13 13:05:00,229.44,229.67,228.97,229.46,3647.0,220.2158,220.4365,219.7647,220.235,3647.0
2022-05-13 13:10:00,229.58,229.68,229.26,229.44,3541.0,220.3501,220.4461,220.043,220.2158,3541.0
2022-05-13 13:15:00,229.52,229.67,228.71,229.03,2625.0,220.2925,220.4365,219.5151,219.8222,2625.0
2022-05-13 13:20:00,228.87,229.04,228.41,229.04,2700.0,219.6687,219.8318,219.2272,219.8318,2700.0
2022-05-13 13:25:00,229.11,229.65,229.01,229.36,3618.0,219.899,220.4173,219.803,220.139,3618.0
2022-05-13 13:30:00,229.35,230.32,229.31,230.23,57001.0,220.1294,221.0604,220.091,220.974,57001.0
2022-05-13 13:35:00,230.42,230.81,229.48,229.61,6472.0,221.1564,221.5307,220.2542,220.3789,6472.0
2022-05-13 13:40:00,229.53,229.53,228.43,228.55,7636.0,220.3021,220.3021,219.2464,219.3615,7636.0
2022-05-13 13:45:00,228.38,228.81,227.92,228.81,5551.0,219.1984,219.6111,218.7569,219.6111,5551.0
2022-05-13 13:50:00,228.76,229.08,228.43,229.04,8005.0,219.5631,219.8702,219.2464,219.8318,8005.0
2022-05-13 13:55:00,228.97,229.03,227.79,227.82,2795.0,219.7647,219.8222,218.6321,218.6609,2795.0
2022-05-13 14:00:00,227.75,227.75,225.78,226.02,5905.0,218.5937,218.5937,216.7029,216.9333,5905.0
2022-05-13 14:05:00,225.47,227.03,225.43,226.84,3830.0,216.4054,217.9026,216.367,217.7203,3830.0
2022-05-13 14:10:00,226.78,227.0,226.57,226.57,1660.0,217.6627,217.8739,217.4611,217.4611,1660.0
2022-05-13 14:15:00,226.11,227.02,226.11,226.94,3172.0,217.0196,217.8931,217.0196,217.8163,3172.0
2022-05-13 14:20:00,226.7,226.8,225.95,226.38,2408.0,217.5859,217.6819,216.8661,217.2788,2408.0
2022-05-13 14:25:00,226.37,226.4,225.73,226.17,3569.0,217.2692,217.298,216.6549,217.0772,3569.0
2022-05-13 14:30:00,226.5,227.42,226.48,227.27,4383.0,217.394,218.277,217.3748,218.133,4383.0
2022-05-13 14:35:00,227.17,227.17,226.47,226.48,5293.0,218.037,218.037,217.3652,217.3748,5293.0
2022-05-13 14:40:00,226.65,227.77,226.64,227.76,4469.0,217.5379,218.6129,217.5283,218.6033,4469.0
2022-05-13 14:45:00,227.6,227.88,227.19,227.33,5190.0,218.4497,218.7185,218.0562,218.1906,5190.0
2022-05-13 14:50:00,227.8,229.01,227.8,229.01,2300.0,218.6417,219.803,218.6417,219.803,2300.0
2022-05-13 14:55:00,228.86,229.02,228.56,229.02,3453.0,219.6591,219.8126,219.3711,219.8126,3453.0
2022-05-13 15:00:00,228.96,229.02,228.18,228.37,7081.0,219.7551,219.8126,219.0064,219.1888,7081.0
2022-05-13 15:05:00,228.56,229.39,228.56,229.25,3249.0,219.3711,220.1678,219.3711,220.0334,3249.0
2022-05-13 15:10:00,229.11,229.47,229.11,229.34,4770.0,219.899,220.2446,219.899,220.1198,4770.0
2022-05-13 15:15:00,229.56,229.83,229.17,229.61,5314.0,220.3309,220.5901,219.9566,220.3789,5314.0
2022-05-13 15:20:00,229.5,229.83,229.17,229.69,7711.0,220.2733,220.5901,219.9566,220.4557,7711.0
2022-05-13 15:25:00,229.59,229.73,229.39,229.71,7891.0,220.3597,220.4941,220.1678,220.4749,7891.0
2022-05-13 15:30:00,229.85,229.85,228.38,228.38,7008.0,220.6093,220.6093,219.1984,219.1984,7008.0
2022-05-13 15:35:00,228.31,229.08,228.02,228.6,7920.0,219.1312,219.8702,218.8528,219.4095,7920.0
2022-05-13 15:40:00,228.83,229.34,228.56,229.11,6323.0,219.6303,220.1198,219.3711,219.899,6323.0
2022-05-13 15:45:00,229.1,229.62,228.45,228.74,14358.0,219.8894,220.3885,219.2656,219.5439,14358.0
2022-05-13 15:50:00,228.89,229.0,227.77,228.64,43720.0,219.6879,219.7934,218.6129,219.4479,43720.0
2022-05-13 15:55:00,228.69,229.0,228.29,228.99,34940.0,219.4959,219.7934,219.112,219.7839,34940.0
2022-05-16 09:30:00,226.08,227.64,224.15,225.0,17459.0,216.9908,218.4881,215.1384,215.9543,17459.0
2022-05-16 09:35:00,224.97,228.97,223.67,228.97,10005.0,215.9255,219.7647,214.6777,219.7647,10005.0
2022-05-16 09:40:00,229.0,230.63,228.27,229.28,7856.0,219.7934,221.3579,219.0928,220.0622,7856.0
2022-05-16 09:45:00,228.86,229.38,226.65,226.76,7771.0,219.6591,220.1582,217.5379,217.6435,7771.0
2022-05-16 09:50:00,227.03,229.72,226.23,229.04,7234.0,217.9026,220.4845,217.1348,219.8318,7234.0
2022-05-16 09:55:00,230.0,230.0,228.69,229.07,5013.0,220.7532,220.7532,219.4959,219.8606,5013.0
2022-05-16 10:00:00,228.76,229.5,227.64,229.28,5937.0,219.5631,220.2733,218.4881,220.0622,5937.0
2022-05-16 10:05:00,229.38,230.22,229.14,230.1,6207.0,220.1582,220.9644,219.9278,220.8492,6207.0
2022-05-16 10:10:00,230.1,230.95,229.9,230.18,4127.0,220.8492,221.6651,220.6573,220.926,4127.0
2022-05-16 10:15:00,230.47,231.85,230.31,231.61,9683.0,221.2043,222.5289,221.0508,222.2985,9683.0
2022-05-16 10:20:00,231.87,233.02,231.52,232.59,12899.0,222.5481,223.6518,222.2121,223.2391,12899.0
2022-05-16 10:25:00,232.95,233.91,231.86,233.63,22497.0,223.5846,224.506,222.5385,224.2373,22497.0
2022-05-16 10:30:00,233.63,233.63,232.67,232.67,22909.0,224.2373,224.2373,223.3159,223.3159,22909.0
2022-05-16 10:35:00,232.81,233.96,232.64,233.85,12473.0,223.4503,224.554,223.2871,224.4485,12473.0
2022-05-16 10:40:00,233.32,233.54,232.47,233.47,6542.0,223.9398,224.1509,223.1239,224.0837,6542.0
2022-05-16 10:45:00,233.21,233.25,231.45,231.74,5838.0,223.8342,223.8726,222.1449,222.4233,5838.0
2022-05-16 10:50:00,231.32,232.0,230.64,230.84,8475.0,222.0202,222.6728,221.3675,221.5595,8475.0
2022-05-16 10:55:00,230.84,230.88,229.94,230.41,13772.0,221.5595,221.5979,220.6957,221.1468,13772.0
2022-05-16 11:00:00,230.06,230.7,229.84,230.21,9545.0,220.8108,221.4251,220.5997,220.9548,9545.0
2022-05-16 11:05:00,230.23,230.49,229.41,230.32,12531.0,220.974,221.2235,220.187,221.0604,12531.0
2022-05-16 11:10:00,230.63,230.88,230.14,230.56,7400.0,221.3579,221.5979,220.8876,221.2907,7400.0
2022-05-16 11:15:00,230.46,231.91,230.39,231.4,11839.0,221.1948,222.5865,221.1276,222.097,11839.0
2022-05-16 11:20:00,230.96,231.17,230.47,230.77,9587.0,221.6746,221.8762,221.2043,221.4923,9587.0
2022-05-16 11:25:00,230.62,230.62,229.42,229.61,7867.0,221.3483,221.3483,220.1966,220.3789,7867.0
2022-05-16 11:30:00,229.37,229.47,227.77,228.76,20706.0,220.1486,220.2446,218.6129,219.5631,20706.0
2022-05-16 11:35:00,228.53,228.88,226.86,228.83,6293.0,219.3423,219.6783,217.7395,219.6303,6293.0
2022-05-16 11:40:00,228.23,228.73,227.87,228.68,2890.0,219.0544,219.5343,218.7089,219.4863,2890.0
2022-05-16 11:45:00,229.03,229.51,228.63,229.5,2833.0,219.8222,220.2829,219.4383,220.2733,2833.0
2022-05-16 11:50:00,229.37,230.35,229.05,230.35,13305.0,220.1486,221.0892,219.8414,221.0892,13305.0
2022-05-16 11:55:00,230.25,230.6,230.05,230.05,5245.0,220.9932,221.3291,220.8012,220.8012,5245.0
2022-05-16 12:00:00,229.67,230.68,229.67,230.39,3129.0,220.4365,221.4059,220.4365,221.1276,3129.0
2022-05-16 12:05:00,230.25,230.33,228.43,229.0,5521.0,220.9932,221.07,219.2464,219.7934,5521.0
2022-05-16 12:10:00,228.93,228.93,228.38,228.56,2010.0,219.7263,219.7263,219.1984,219.3711,2010.0
2022-05-16 12:15:00,228.63,228.71,227.47,227.53,2585.0,219.4383,219.5151,218.325,218.3825,2585.0
2022-05-16 12:20:00,227.68,228.28,227.47,228.28,4721.0,218.5265,219.1024,218.325,219.1024,4721.0
2022-05-16 12:25:00,227.8,228.18,227.69,228.16,3550.0,218.6417,219.0064,218.5361,218.9872,3550.0
2022-05-16 12:30:00,227.73,228.03,227.21,227.99,4541.0,218.5745,218.8624,218.0754,218.8241,4541.0
2022-05-16 12:35:00,228.02,228.4,226.83,226.84,3547.0,218.8528,219.2176,217.7107,217.7203,3547.0
2022-05-16 12:40:00,226.73,227.06,226.53,227.04,6949.0,217.6147,217.9314,217.4228,217.9122,6949.0
2022-05-16 12:45:00,227.17,228.26,227.07,228.26,3959.0,218.037,219.0832,217.941,219.0832,3959.0
2022-05-16 12:50:00,228.46,228.69,226.98,227.33,3775.0,219.2752,219.4959,217.8547,218.1906,3775.0
2022-05-16 12:55:00,226.93,227.25,226.74,227.21,3304.0,217.8067,218.1138,217.6243,218.0754,3304.0
2022-05-16 13:00:00,226.9,227.72,226.9,227.65,2917.0,217.7779,218.5649,217.7779,218.4977,2917.0
2022-05-16 13:05:00,227.59,228.51,227.4,228.32,3760.0,218.4401,219.3231,218.2578,219.1408,3760.0
2022-05-16 13:10:00,228.34,229.11,228.33,228.9,3497.0,219.16,219.899,219.1504,219.6975,3497.0
2022-05-16 13:15:00,228.73,228.92,228.05,228.5,2883.0,219.5343,219.7167,218.8816,219.3135,2883.0
2022-05-16 13:20:00,228.15,229.5,228.01,229.21,2100.0,218.9776,220.2733,218.8432,219.995,2100.0
2022-05-16 13:25:00,229.28,230.13,229.24,229.87,9541.0,220.0622,220.878,220.0238,220.6285,9541.0
2022-05-16 13:30:00,230.03,230.45,229.61,229.77,5434.0,220.782,221.1852,220.3789,220.5325,5434.0
2022-05-16 13:35:00,229.95,230.07,229.29,229.38,2213.0,220.7053,220.8204,220.0718,220.1582,2213.0
2022-05-16 13:40:00,229.5,230.03,228.85,229.68,2639.0,220.2733,220.782,219.6495,220.4461,2639.0
2022-05-16 13:45:00,229.25,229.3,228.75,228.88,1738.0,220.0334,220.0814,219.5535,219.6783,1738.0
2022-05-16 13:50:00,228.75,229.41,228.75,228.93,3416.0,219.5535,220.187,219.5535,219.7263,3416.0
2022-05-16 13:55:00,229.17,229.38,228.88,229.02,1500.0,219.9566,220.1582,219.6783,219.8126,1500.0
2022-05-16 14:00:00,228.86,229.37,228.47,229.37,2201.0,219.6591,220.1486,219.2848,220.1486,2201.0
2022-05-16 14:05:00,229.47,230.1,229.14,229.35,3663.0,220.2446,220.8492,219.9278,220.1294,3663.0
2022-05-16 14:10:00,229.4,229.4,228.71,228.98,1809.0,220.1774,220.1774,219.5151,219.7743,1809.0
2022-05-16 14:15:00,229.14,229.41,228.96,229.22,1143.0,219.9278,220.187,219.7551,220.0046,1143.0
2022-05-16 14:20:00,229.29,229.77,229.23,229.57,4896.0,220.0718,220.5325,220.0142,220.3405,4896.0
2022-05-16 14:25:00,230.02,230.03,229.59,229.84,2077.0,220.7724,220.782,220.3597,220.5997,2077.0
2022-05-16 14:30:00,230.08,230.16,229.73,230.09,2676.0,220.83,220.9068,220.4941,220.8396,2676.0
2022-05-16 14:35:00,229.75,229.99,229.65,229.89,3550.0,220.5133,220.7436,220.4173,220.6477,3550.0
2022-05-16 14:40:00,230.13,230.3,229.53,229.53,2820.0,220.878,221.0412,220.3021,220.3021,2820.0
2022-05-16 14:45:00,229.48,229.76,229.02,229.02,4001.0,220.2542,220.5229,219.8126,219.8126,4001.0
2022-05-16 14:50:00,229.22,229.58,228.88,229.26,2210.0,220.0046,220.3501,219.6783,220.043,2210.0
2022-05-16 14:55:00,229.34,229.5,229.28,229.4,3548.0,220.1198,220.2733,220.0622,220.1774,3548.0
2022-05-16 15:00:00,229.27,229.51,229.0,229.2,1558.0,220.0526,220.2829,219.7934,219.9854,1558.0
2022-05-16 15:05:00,229.42,229.51,228.94,228.94,2631.0,220.1966,220.2829,219.7359,219.7359,2631.0
2022-05-16 15:10:00,228.69,228.69,227.87,228.07,2600.0,219.4959,219.4959,218.7089,218.9008,2600.0
2022-05-16 15:15:00,228.01,228.52,227.77,228.11,5773.0,218.8432,219.3327,218.6129,218.9392,5773.0
2022-05-16 15:20:00,228.07,228.14,227.69,228.08,5505.0,218.9008,218.968,218.5361,218.9104,5505.0
2022-05-16 15:25:00,228.12,228.34,227.82,228.04,2602.0,218.9488,219.16,218.6609,218.872,2602.0
2022-05-16 15:30:00,228.13,228.24,227.44,227.71,4199.0,218.9584,219.064,218.2962,218.5553,4199.0
2022-05-16 15:35:00,227.4,227.55,227.12,227.48,7157.0,218.2578,218.4017,217.989,218.3346,7157.0
2022-05-16 15:40:00,227.5,227.71,227.04,227.12,6663.0,218.3538,218.5553,217.9122,217.989,6663.0
2022-05-16 15:45:00,227.05,227.08,226.58,226.75,10525.0,217.9218,217.9506,217.4707,217.6339,10525.0
2022-05-16 15:50:00,226.85,227.59,226.65,226.85,14198.0,217.7299,218.4401,217.5379,217.7299,14198.0
2022-05-16 15:55:00,226.91,226.99,226.0,226.42,47829.0,217.7875,217.8643,216.9141,217.3172,47829.0
2022-05-17 09:30:00,232.49,236.0,231.51,234.5,30606.0,223.1431,226.512,222.2025,225.0723,30606.0
2022-05-17 09:35:00,234.24,234.5,231.51,232.35,9139.0,224.8228,225.0723,222.2025,223.0088,9139.0
2022-05-17 09:40:00,233.12,233.18,232.26,233.09,7877.0,223.7478,223.8054,222.9224,223.719,7877.0
2022-05-17 09:45:00,233.52,233.52,232.0,232.09,5535.0,224.1317,224.1317,222.6728,222.7592,5535.0
2022-05-17 09:50:00,232.29,233.61,232.28,233.46,14964.0,222.9512,224.2181,222.9416,224.0741,14964.0
2022-05-17 09:55:00,233.23,234.22,233.22,233.75,7766.0,223.8534,224.8036,223.8438,224.3525,7766.0
2022-05-17 10:00:00,233.76,234.51,233.33,234.28,15760.0,224.3621,225.0819,223.9494,224.8612,15760.0
2022-05-17 10:05:00,233.98,233.98,232.4,232.7,11353.0,224.5732,224.5732,223.0568,223.3447,11353.0
2022-05-17 10:10:00,232.31,233.09,231.23,233.09,10557.0,222.9704,223.719,221.9338,223.719,10557.0
2022-05-17 10:15:00,233.13,233.86,232.96,233.53,2572.0,223.7574,224.4581,223.5942,224.1413,2572.0
2022-05-17 10:20:00,234.0,234.0,233.07,233.27,3611.0,224.5924,224.5924,223.6998,223.8918,3611.0
2022-05-17 10:25:00,233.84,234.0,232.54,232.54,4722.0,224.4389,224.5924,223.1911,223.1911,4722.0
2022-05-17 10:30:00,232.26,233.34,231.72,233.11,4507.0,222.9224,223.959,222.4041,223.7382,4507.0
2022-05-17 10:35:00,233.12,233.28,232.48,233.28,8584.0,223.7478,223.9014,223.1335,223.9014,8584.0
2022-05-17 10:40:00,233.04,233.38,232.2,232.66,8443.0,223.671,223.9974,222.8648,223.3063,8443.0
2022-05-17 10:45:00,232.65,232.65,231.88,232.47,6425.0,223.2967,223.2967,222.5577,223.1239,6425.0
2022-05-17 10:50:00,232.22,233.0,232.19,232.89,9462.0,222.884,223.6326,222.8552,223.5271,9462.0
2022-05-17 10:55:00,233.31,233.88,233.12,233.88,6962.0,223.9302,224.4773,223.7478,224.4773,6962.0
2022-05-17 11:00:00,233.57,234.7,233.57,234.7,5559.0,224.1797,225.2643,224.1797,225.2643,5559.0
2022-05-17 11:05:00,234.53,235.53,234.49,235.53,5693.0,225.1011,226.0609,225.0627,226.0609,5693.0
2022-05-17 11:10:00,235.67,235.73,235.21,235.54,8134.0,226.1953,226.2529,225.7538,226.0705,8134.0
2022-05-17 11:15:00,235.58,236.5,235.34,236.34,8457.0,226.1089,226.9919,225.8786,226.8384,8457.0
2022-05-17 11:20:00,236.65,237.13,236.38,236.75,10183.0,227.1359,227.5966,226.8767,227.2319,10183.0
2022-05-17 11:25:00,236.66,236.91,236.51,236.82,6221.0,227.1455,227.3854,227.0015,227.2991,6221.0
2022-05-17 11:30:00,237.07,237.24,236.78,237.13,20892.0,227.539,227.7022,227.2607,227.5966,20892.0
2022-05-17 11:35:00,237.22,237.34,236.72,236.97,11936.0,227.683,227.7982,227.2031,227.443,11936.0
2022-05-17 11:40:00,237.04,237.34,235.96,235.96,5354.0,227.5102,227.7982,226.4736,226.4736,5354.0
2022-05-17 11:45:00,236.42,236.66,235.98,236.42,3175.0,226.9151,227.1455,226.4928,226.9151,3175.0
2022-05-17 11:50:00,236.39,237.34,236.39,237.25,3013.0,226.8863,227.7982,226.8863,227.7118,3013.0
2022-05-17 11:55:00,237.25,237.34,236.88,237.18,5562.0,227.7118,227.7982,227.3566,227.6446,5562.0
2022-05-17 12:00:00,237.13,237.13,236.55,236.87,3786.0,227.5966,227.5966,227.0399,227.347,3786.0
2022-05-17 12:05:00,236.86,236.86,235.72,236.21,4029.0,227.3375,227.3375,226.2433,226.7136,4029.0
2022-05-17 12:10:00,235.94,236.43,235.94,236.22,4283.0,226.4544,226.9247,226.4544,226.7232,4283.0
2022-05-17 12:15:00,236.16,237.14,236.16,236.51,5567.0,226.6656,227.6062,226.6656,227.0015,5567.0
2022-05-17 12:20:00,236.46,236.68,236.22,236.41,1945.0,226.9535,227.1647,226.7232,226.9055,1945.0
2022-05-17 12:25:00,236.57,236.84,236.37,236.64,3072.0,227.0591,227.3183,226.8671,227.1263,3072.0
2022-05-17 12:30:00,236.67,237.34,236.4,237.22,5222.0,227.1551,227.7982,226.8959,227.683,5222.0
2022-05-17 12:35:00,237.15,237.34,236.89,236.92,7645.0,227.6158,227.7982,227.3662,227.395,7645.0
2022-05-17 12:40:00,236.92,237.34,236.84,237.18,6253.0,227.395,227.7982,227.3183,227.6446,6253.0
2022-05-17 12:45:00,237.23,237.38,236.9,237.3,13501.0,227.6926,227.8365,227.3758,227.7598,13501.0
2022-05-17 12:50:00,237.3,237.3,236.82,237.24,7889.0,227.7598,227.7598,227.2991,227.7022,7889.0
2022-05-17 12:55:00,237.16,237.2,236.61,236.85,2900.0,227.6254,227.6638,227.0975,227.3279,2900.0
2022-05-17 13:00:00,236.94,237.01,236.35,236.85,4200.0,227.4142,227.4814,226.848,227.3279,4200.0
2022-05-17 13:05:00,237.01,237.44,237.0,237.3,14033.0,227.4814,227.8941,227.4718,227.7598,14033.0
2022-05-17 13:10:00,237.22,237.54,237.21,237.4,12151.0,227.683,227.9901,227.6734,227.8557,12151.0
2022-05-17 13:15:00,237.38,237.64,237.38,237.51,24691.0,227.8365,228.0861,227.8365,227.9613,24691.0
2022-05-17 13:20:00,237.43,237.64,237.06,237.06,12520.0,227.8845,228.0861,227.5294,227.5294,12520.0
2022-05-17 13:25:00,237.06,237.45,236.84,236.85,7313.0,227.5294,227.9037,227.3183,227.3279,7313.0
2022-05-17 13:30:00,237.13,237.64,237.12,237.31,4750.0,227.5966,228.0861,227.587,227.7694,4750.0
2022-05-17 13:35:00,237.15,237.31,237.01,237.01,2794.0,227.6158,227.7694,227.4814,227.4814,2794.0
2022-05-17 13:40:00,237.05,237.41,236.93,237.41,7025.0,227.5198,227.8653,227.4046,227.8653,7025.0
2022-05-17 13:45:00,237.39,237.64,237.06,237.58,7214.0,227.8461,228.0861,227.5294,228.0285,7214.0
2022-05-17 13:50:00,237.5,237.6,237.41,237.42,3620.0,227.9517,228.0477,227.8653,227.8749,3620.0
2022-05-17 13:55:00,237.5,237.74,237.28,237.41,6744.0,227.9517,228.1821,227.7406,227.8653,6744.0
2022-05-17 14:00:00,237.56,237.7,236.88,237.53,3870.0,228.0093,228.1437,227.3566,227.9805,3870.0
2022-05-17 14:05:00,237.71,237.94,237.02,237.7,20205.0,228.1533,228.374,227.491,228.1437,20205.0
2022-05-17 14:10:00,237.67,237.67,234.76,235.12,11251.0,228.1149,228.1149,225.3219,225.6674,11251.0
2022-05-17 14:15:00,235.34,236.47,235.14,235.49,9057.0,225.8786,226.9631,225.6866,226.0225,9057.0
2022-05-17 14:20:00,235.5,235.5,233.88,234.99,10163.0,226.0321,226.0321,224.4773,225.5426,10163.0
2022-05-17 14:25:00,234.89,236.18,234.67,234.94,5396.0,225.4467,226.6848,225.2355,225.4946,5396.0
2022-05-17 14:30:00,234.99,236.02,234.36,234.53,2846.0,225.5426,226.5312,224.938,225.1011,2846.0
2022-05-17 14:35:00,234.59,235.47,234.37,235.47,3906.0,225.1587,226.0033,224.9476,226.0033,3906.0
2022-05-17 14:40:00,236.52,236.87,236.09,236.2,3759.0,227.0111,227.347,226.5984,226.704,3759.0
2022-05-17 14:45:00,236.42,237.4,236.23,237.26,2932.0,226.9151,227.8557,226.7328,227.7214,2932.0
2022-05-17 14:50:00,236.9,237.31,236.56,236.56,5303.0,227.3758,227.7694,227.0495,227.0495,5303.0
2022-05-17 14:55:00,236.84,237.26,236.49,236.9,3499.0,227.3183,227.7214,226.9823,227.3758,3499.0
2022-05-17 15:00:00,236.97,237.94,236.75,237.79,9739.0,227.443,228.374,227.2319,228.2301,9739.0
2022-05-17 15:05:00,237.8,238.14,237.57,237.89,24288.0,228.2397,228.566,228.0189,228.326,24288.0
2022-05-17 15:10:00,237.7,238.14,237.43,237.99,9993.0,228.1437,228.566,227.8845,228.422,9993.0
2022-05-17 15:15:00,237.96,238.14,237.8,237.8,5319.0,228.3932,228.566,228.2397,228.2397,5319.0
2022-05-17 15:20:00,238.05,238.14,237.47,237.6,7004.0,228.4796,228.566,227.9229,228.0477,7004.0
2022-05-17 15:25:00,237.74,238.12,237.61,237.96,10217.0,228.1821,228.5468,228.0573,228.3932,10217.0
2022-05-17 15:30:00,237.97,238.14,237.19,237.92,15447.0,228.4028,228.566,227.6542,228.3548,15447.0
2022-05-17 15:35:00,237.88,238.0,237.7,237.7,8947.0,228.3164,228.4316,228.1437,228.1437,8947.0
2022-05-17 15:40:00,237.66,238.14,237.54,238.13,11386.0,228.1053,228.566,227.9901,228.5564,11386.0
2022-05-17 15:45:00,238.07,238.27,237.75,238.05,28279.0,228.4988,228.6908,228.1917,228.4796,28279.0
2022-05-17 15:50:00,238.34,239.14,238.13,238.85,44336.0,228.7579,229.5258,228.5564,229.2474,44336.0
2022-05-17 15:55:00,238.91,239.33,238.66,239.26,44739.0,229.305,229.7081,229.0651,229.641,44739.0
2022-05-18 09:30:00,237.12,238.48,236.06,238.0,43850.0,227.587,228.8923,226.5696,228.4316,43850.0
2022-05-18 09:35:00,237.66,239.81,237.09,237.59,13723.0,228.1053,230.1689,227.5582,228.0381,13723.0
2022-05-18 09:40:00,238.14,239.11,237.01,239.1,9149.0,228.566,229.497,227.4814,229.4874,9149.0
2022-05-18 09:45:00,238.65,241.45,238.64,241.44,19013.0,229.0555,231.7429,229.0459,231.7333,19013.0
2022-05-18 09:50:00,240.99,242.22,240.46,242.21,32593.0,231.3014,232.482,230.7927,232.4724,32593.0
2022-05-18 09:55:00,241.99,241.99,237.8,239.2,15802.0,232.2612,232.2612,228.2397,229.5834,15802.0
2022-05-18 10:00:00,239.86,242.22,239.55,242.22,11510.0,230.2168,232.482,229.9193,232.482,11510.0
2022-05-18 10:05:00,242.21,244.9,242.1,242.81,25741.0,232.4724,235.0542,232.3668,233.0482,25741.0
2022-05-18 10:10:00,242.07,242.2,240.51,241.23,11666.0,232.338,232.4628,230.8407,231.5318,11666.0
2022-05-18 10:15:00,241.26,242.1,240.96,241.46,5803.0,231.5606,232.3668,231.2726,231.7525,5803.0
2022-05-18 10:20:00,241.86,242.62,241.54,242.11,7616.0,232.1364,232.8659,231.8293,232.3764,7616.0
2022-05-18 10:25:00,242.31,242.63,240.25,240.26,4229.0,232.5683,232.8755,230.5912,230.6008,4229.0
2022-05-18 10:30:00,240.06,241.7,240.06,241.31,7554.0,230.4088,231.9829,230.4088,231.6085,7554.0
2022-05-18 10:35:00,240.93,241.67,240.76,241.4,3624.0,231.2438,231.9541,231.0807,231.6949,3624.0
2022-05-18 10:40:00,241.48,242.26,241.0,241.97,4478.0,231.7717,232.5204,231.311,232.242,4478.0
2022-05-18 10:45:00,241.68,242.26,241.02,241.67,6476.0,231.9637,232.5204,231.3302,231.9541,6476.0
2022-05-18 10:50:00,241.8,242.0,240.44,240.44,5867.0,232.0788,232.2708,230.7735,230.7735,5867.0
2022-05-18 10:55:00,240.45,241.05,240.29,240.62,5216.0,230.7831,231.359,230.6296,230.9463,5216.0
2022-05-18 11:00:00,240.74,240.87,239.58,239.9,6384.0,231.0615,231.1862,229.9481,230.2552,6384.0
2022-05-18 11:05:00,240.07,240.17,239.05,239.36,5486.0,230.4184,230.5144,229.4394,229.7369,5486.0
2022-05-18 11:10:00,238.99,239.11,238.69,238.97,7371.0,229.3818,229.497,229.0939,229.3626,7371.0
2022-05-18 11:15:00,238.9,239.34,238.53,238.73,8731.0,229.2954,229.7177,228.9403,229.1323,8731.0
2022-05-18 11:20:00,238.62,239.67,238.44,238.66,10883.0,229.0267,230.0345,228.8539,229.0651,10883.0
2022-05-18 11:25:00,238.86,239.11,238.13,238.28,6654.0,229.257,229.497,228.5564,228.7004,6654.0
2022-05-18 11:30:00,238.58,238.6,238.07,238.2,5315.0,228.9883,229.0075,228.4988,228.6236,5315.0
2022-05-18 11:35:00,238.52,239.7,238.52,239.14,6579.0,228.9307,230.0633,228.9307,229.5258,6579.0
2022-05-18 11:40:00,239.0,239.77,239.0,239.52,3410.0,229.3914,230.1305,229.3914,229.8905,3410.0
2022-05-18 11:45:00,239.48,239.68,238.92,239.0,4275.0,229.8521,230.0441,229.3146,229.3914,4275.0
2022-05-18 11:50:00,239.11,239.47,238.06,238.06,4939.0,229.497,229.8425,228.4892,228.4892,4939.0
2022-05-18 11:55:00,238.11,238.34,237.54,237.71,8184.0,228.5372,228.7579,227.9901,228.1533,8184.0
2022-05-18 12:00:00,237.56,237.67,237.35,237.55,800.0,228.0093,228.1149,227.8078,227.9997,800.0
2022-05-18 12:05:00,237.59,237.87,236.72,236.73,8480.0,228.0381,228.3068,227.2031,227.2127,8480.0
2022-05-18 12:10:00,237.02,237.42,236.81,237.31,4366.0,227.491,227.8749,227.2895,227.7694,4366.0
2022-05-18 12:15:00,237.46,238.58,237.46,238.21,4740.0,227.9133,228.9883,227.9133,228.6332,4740.0
2022-05-18 12:20:00,238.48,238.48,237.04,237.25,2156.0,228.8923,228.8923,227.5102,227.7118,2156.0
2022-05-18 12:25:00,237.46,237.49,237.02,237.48,4915.0,227.9133,227.9421,227.491,227.9325,4915.0
2022-05-18 12:30:00,237.32,238.12,237.26,238.12,4463.0,227.779,228.5468,227.7214,228.5468,4463.0
2022-05-18 12:35:00,238.09,238.48,237.84,237.97,2513.0,228.518,228.8923,228.2781,228.4028,2513.0
2022-05-18 12:40:00,237.94,238.18,237.65,237.92,1300.0,228.374,228.6044,228.0957,228.3548,1300.0
2022-05-18 12:45:00,237.42,238.53,237.42,238.5,3102.0,227.8749,228.9403,227.8749,228.9115,3102.0
2022-05-18 12:50:00,238.67,239.14,238.66,238.87,2703.0,229.0747,229.5258,229.0651,229.2666,2703.0
2022-05-18 12:55:00,238.93,239.32,238.75,239.16,3033.0,229.3242,229.6986,229.1515,229.545,3033.0
2022-05-18 13:00:00,239.13,239.13,237.97,237.97,5708.0,229.5162,229.5162,228.4028,228.4028,5708.0
2022-05-18 13:05:00,237.86,237.98,237.26,237.37,6204.0,228.2972,228.4124,227.7214,227.8269,6204.0
2022-05-18 13:10:00,237.32,237.77,237.16,237.4,6882.0,227.779,228.2109,227.6254,227.8557,6882.0
2022-05-18 13:15:00,237.39,237.75,236.73,237.18,9391.0,227.8461,228.1917,227.2127,227.6446,9391.0
2022-05-18 13:20:00,237.3,238.13,237.3,237.63,14473.0,227.7598,228.5564,227.7598,228.0765,14473.0
2022-05-18 13:25:00,237.53,237.58,236.6,236.88,8652.0,227.9805,228.0285,227.0879,227.3566,8652.0
2022-05-18 13:30:00,236.82,237.35,236.25,237.35,11970.0,227.2991,227.8078,226.752,227.8078,11970.0
2022-05-18 13:35:00,237.43,237.79,237.19,237.79,2798.0,227.8845,228.2301,227.6542,228.2301,2798.0
2022-05-18 13:40:00,237.79,237.79,236.82,236.82,4381.0,228.2301,228.2301,227.2991,227.2991,4381.0
2022-05-18 13:45:00,236.86,236.98,236.12,236.68,16962.0,227.3375,227.4526,226.6272,227.1647,16962.0
2022-05-18 13:50:00,236.9,236.9,236.14,236.36,3406.0,227.3758,227.3758,226.6464,226.8576,3406.0
2022-05-18 13:55:00,236.14,236.24,235.62,236.16,4350.0,226.6464,226.7424,226.1473,226.6656,4350.0
2022-05-18 14:00:00,236.24,236.54,236.1,236.32,3480.0,226.7424,227.0303,226.608,226.8192,3480.0
2022-05-18 14:05:00,236.49,236.57,235.96,236.35,4104.0,226.9823,227.0591,226.4736,226.848,4104.0
2022-05-18 14:10:00,236.39,236.57,236.01,236.16,2736.0,226.8863,227.0591,226.5216,226.6656,2736.0
2022-05-18 14:15:00,236.18,237.14,235.77,236.94,3122.0,226.6848,227.6062,226.2913,227.4142,3122.0
2022-05-18 14:20:00,236.7,237.3,236.55,236.6,2407.0,227.1839,227.7598,227.0399,227.0879,2407.0
2022-05-18 14:25:00,236.71,236.91,236.56,236.82,3200.0,227.1935,227.3854,227.0495,227.2991,3200.0
2022-05-18 14:30:00,236.89,237.05,235.5,235.5,3956.0,227.3662,227.5198,226.0321,226.0321,3956.0
2022-05-18 14:35:00,235.01,235.18,234.09,234.77,8794.0,225.5618,225.725,224.6788,225.3315,8794.0
2022-05-18 14:40:00,234.68,235.34,234.68,235.06,2922.0,225.2451,225.8786,225.2451,225.6098,2922.0
2022-05-18 14:45:00,234.99,235.44,234.15,235.23,8320.0,225.5426,225.9745,224.7364,225.773,8320.0
2022-05-18 14:50:00,235.26,235.45,234.4,234.45,5900.0,225.8018,225.9841,224.9764,225.0243,5900.0
2022-05-18 14:55:00,234.45,235.02,234.36,234.85,8240.0,225.0243,225.5714,224.938,225.4083,8240.0
2022-05-18 15:00:00,234.77,235.36,234.61,235.1,2905.0,225.3315,225.8978,225.1779,225.6482,2905.0
2022-05-18 15:05:00,235.29,235.87,235.21,235.56,6534.0,225.8306,226.3873,225.7538,226.0897,6534.0
2022-05-18 15:10:00,235.37,235.78,235.08,235.16,4330.0,225.9074,226.3009,225.629,225.7058,4330.0
2022-05-18 15:15:00,235.22,235.9,235.22,235.49,8745.0,225.7634,226.416,225.7634,226.0225,8745.0
2022-05-18 15:20:00,235.43,235.84,234.38,234.78,9027.0,225.9649,226.3585,224.9572,225.3411,9027.0
2022-05-18 15:25:00,234.75,234.85,234.36,234.62,3733.0,225.3123,225.4083,224.938,225.1875,3733.0
2022-05-18 15:30:00,234.96,235.05,234.57,234.79,6351.0,225.5138,225.6002,225.1395,225.3507,6351.0
2022-05-18 15:35:00,234.78,236.52,234.65,236.2,6915.0,225.3411,227.0111,225.2163,226.704,6915.0
2022-05-18 15:40:00,236.19,236.49,235.47,235.82,7986.0,226.6944,226.9823,226.0033,226.3393,7986.0
2022-05-18 15:45:00,235.69,235.85,235.26,235.48,13805.0,226.2145,226.3681,225.8018,226.0129,13805.0
2022-05-18 15:50:00,235.82,236.48,235.21,235.44,31099.0,226.3393,226.9727,225.7538,225.9745,31099.0
2022-05-18 15:55:00,235.41,236.31,235.35,236.31,48896.0,225.9457,226.8096,225.8882,226.8096,48896.0
2022-05-19 09:30:00,234.68,237.69,233.88,237.0,48220.0,225.2451,228.1341,224.4773,227.4718,48220.0
2022-05-19 09:35:00,237.7,241.82,237.67,240.55,16981.0,228.1437,232.098,228.1149,230.8791,16981.0
2022-05-19 09:40:00,240.56,240.99,239.42,239.47,13310.0,230.8887,231.3014,229.7945,229.8425,13310.0
2022-05-19 09:45:00,238.85,239.21,234.68,234.94,15089.0,229.2474,229.593,225.2451,225.4946,15089.0
2022-05-19 09:50:00,235.58,237.57,234.64,237.45,7382.0,226.1089,228.0189,225.2067,227.9037,7382.0
2022-05-19 09:55:00,237.67,239.15,236.59,237.31,5554.0,228.1149,229.5354,227.0783,227.7694,5554.0
2022-05-19 10:00:00,237.62,240.89,237.19,240.69,40147.0,228.0669,231.2054,227.6542,231.0135,40147.0
2022-05-19 10:05:00,240.87,241.54,239.37,239.38,47589.0,231.1862,231.8293,229.7465,229.7561,47589.0
2022-05-19 10:10:00,239.39,241.27,239.39,240.49,6692.0,229.7657,231.5702,229.7657,230.8215,6692.0
2022-05-19 10:15:00,240.65,241.17,240.18,240.26,12084.0,230.9751,231.4742,230.524,230.6008,12084.0
2022-05-19 10:20:00,240.24,240.68,239.9,240.2,3543.0,230.5816,231.0039,230.2552,230.5432,3543.0
2022-05-19 10:25:00,240.42,240.42,238.49,239.32,8910.0,230.7543,230.7543,228.9019,229.6986,8910.0
2022-05-19 10:30:00,238.91,239.64,237.44,239.5,24764.0,229.305,230.0057,227.8941,229.8713,24764.0
2022-05-19 10:35:00,239.7,239.92,236.76,237.25,5582.0,230.0633,230.2744,227.2415,227.7118,5582.0
2022-05-19 10:40:00,237.12,237.78,236.47,237.09,5050.0,227.587,228.2205,226.9631,227.5582,5050.0
2022-05-19 10:45:00,237.13,237.74,235.82,236.16,9051.0,227.5966,228.1821,226.3393,226.6656,9051.0
2022-05-19 10:50:00,236.56,237.39,235.93,237.39,24800.0,227.0495,227.8461,226.4448,227.8461,24800.0
2022-05-19 10:55:00,237.41,239.0,237.4,238.39,6085.0,227.8653,229.3914,227.8557,228.8059,6085.0
2022-05-19 11:00:00,238.37,238.99,237.57,237.92,14401.0,228.7867,229.3818,228.0189,228.3548,14401.0
2022-05-19 11:05:00,237.94,238.22,236.97,238.22,9478.0,228.374,228.6428,227.443,228.6428,9478.0
2022-05-19 11:10:00,238.22,239.99,238.2,239.13,5759.0,228.6428,230.3416,228.6236,229.5162,5759.0
2022-05-19 11:15:00,238.83,239.36,238.32,238.89,2266.0,229.2282,229.7369,228.7388,229.2858,2266.0
2022-05-19 11:20:00,238.72,239.77,238.42,239.53,4608.0,229.1227,230.1305,228.8347,229.9001,4608.0
2022-05-19 11:25:00,239.84,240.3,239.54,239.9,5982.0,230.1976,230.6392,229.9097,230.2552,5982.0
2022-05-19 11:30:00,240.48,241.22,239.94,241.12,13668.0,230.8119,231.5222,230.2936,231.4262,13668.0
2022-05-19 11:35:00,241.18,242.02,241.18,241.3,33654.0,231.4838,232.29,231.4838,231.5989,33654.0
2022-05-19 11:40:00,241.62,242.52,241.62,242.31,11449.0,231.9061,232.7699,231.9061,232.5683,11449.0
2022-05-19 11:45:00,242.5,242.97,242.22,242.97,26884.0,232.7507,233.2018,232.482,233.2018,26884.0
2022-05-19 11:50:00,242.5,242.69,241.63,242.12,7043.0,232.7507,232.9331,231.9157,232.386,7043.0
2022-05-19 11:55:00,241.75,241.91,241.3,241.74,5970.0,232.0309,232.1844,231.5989,232.0213,5970.0
2022-05-19 12:00:00,242.13,242.74,242.04,242.73,4186.0,232.3956,232.9811,232.3092,232.9715,4186.0
2022-05-19 12:05:00,242.59,243.12,242.35,242.83,9800.0,232.8371,233.3458,232.6067,233.0674,9800.0
2022-05-19 12:10:00,242.87,243.12,242.41,242.68,3427.0,233.1058,233.3458,232.6643,232.9235,3427.0
2022-05-19 12:15:00,242.87,242.94,241.95,241.95,2677.0,233.1058,233.173,232.2228,232.2228,2677.0
2022-05-19 12:20:00,242.24,242.24,240.61,240.61,9633.0,232.5012,232.5012,230.9367,230.9367,9633.0
2022-05-19 12:25:00,240.83,241.3,240.25,241.1,10890.0,231.1478,231.5989,230.5912,231.407,10890.0
2022-05-19 12:30:00,241.09,241.11,240.0,240.19,3832.0,231.3974,231.4166,230.3512,230.5336,3832.0
2022-05-19 12:35:00,240.23,240.23,239.06,239.26,14732.0,230.572,230.572,229.449,229.641,14732.0
2022-05-19 12:40:00,238.8,239.33,238.56,238.61,3438.0,229.1995,229.7081,228.9691,229.0171,3438.0
2022-05-19 12:45:00,238.71,239.09,238.59,239.09,2828.0,229.1131,229.4778,228.9979,229.4778,2828.0
2022-05-19 12:50:00,238.95,239.75,238.93,239.09,3390.0,229.3434,230.1113,229.3242,229.4778,3390.0
2022-05-19 12:55:00,238.91,240.11,238.91,239.93,5050.0,229.305,230.4568,229.305,230.284,5050.0
2022-05-19 13:00:00,239.93,240.3,239.25,239.79,2325.0,230.284,230.6392,229.6314,230.1497,2325.0
2022-05-19 13:05:00,240.06,240.88,239.26,239.3,5013.0,230.4088,231.1958,229.641,229.6794,5013.0
2022-05-19 13:10:00,239.09,239.09,238.17,238.56,933.0,229.4778,229.4778,228.5948,228.9691,933.0
2022-05-19 13:15:00,238.13,239.23,237.87,239.23,1916.0,228.5564,229.6122,228.3068,229.6122,1916.0
2022-05-19 13:20:00,239.29,239.85,238.91,239.81,1980.0,229.6698,230.2072,229.305,230.1689,1980.0
2022-05-19 13:25:00,239.68,240.14,239.3,239.59,1888.0,230.0441,230.4856,229.6794,229.9577,1888.0
2022-05-19 13:30:00,239.29,240.32,239.12,239.83,3153.0,229.6698,230.6583,229.5066,230.188,3153.0
2022-05-19 13:35:00,239.33,240.42,239.33,240.42,2568.0,229.7081,230.7543,229.7081,230.7543,2568.0
2022-05-19 13:40:00,240.14,240.31,239.94,240.07,1944.0,230.4856,230.6487,230.2936,230.4184,1944.0
2022-05-19 13:45:00,240.09,240.09,237.64,238.13,3600.0,230.4376,230.4376,228.0861,228.5564,3600.0
2022-05-19 13:50:00,238.05,240.92,238.04,240.92,2760.0,228.4796,231.2342,228.47,231.2342,2760.0
2022-05-19 13:55:00,241.46,242.13,241.46,242.06,3654.0,231.7525,232.3956,231.7525,232.3284,3654.0
2022-05-19 14:00:00,242.18,242.18,241.04,241.38,3499.0,232.4436,232.4436,231.3494,231.6757,3499.0
2022-05-19 14:05:00,240.38,240.93,240.38,240.91,981.0,230.7159,231.2438,230.7159,231.2246,981.0
2022-05-19 14:10:00,241.04,241.5,240.25,240.81,2040.0,231.3494,231.7909,230.5912,231.1286,2040.0
2022-05-19 14:15:00,241.07,241.25,240.32,240.51,3185.0,231.3782,231.551,230.6583,230.8407,3185.0
2022-05-19 14:20:00,240.35,241.08,240.35,240.67,2211.0,230.6871,231.3878,230.6871,230.9943,2211.0
2022-05-19 14:25:00,240.5,240.88,239.87,240.69,6798.0,230.8311,231.1958,230.2264,231.0135,6798.0
2022-05-19 14:30:00,240.17,240.78,239.91,240.35,1314.0,230.5144,231.0999,230.2648,230.6871,1314.0
2022-05-19 14:35:00,240.28,241.84,240.19,241.01,3857.0,230.62,232.1172,230.5336,231.3206,3857.0
2022-05-19 14:40:00,240.79,241.17,239.76,240.84,5297.0,231.1095,231.4742,230.1209,231.1574,5297.0
2022-05-19 14:45:00,241.13,241.99,240.75,241.99,2043.0,231.4358,232.2612,231.0711,232.2612,2043.0
2022-05-19 14:50:00,242.4,242.4,241.45,242.15,3065.0,232.6547,232.6547,231.7429,232.4148,3065.0
2022-05-19 14:55:00,241.82,242.16,241.08,242.16,4223.0,232.098,232.4244,231.3878,232.4244,4223.0
2022-05-19 15:00:00,242.08,243.12,241.91,242.8,7415.0,232.3476,233.3458,232.1844,233.0386,7415.0
2022-05-19 15:05:00,243.12,243.12,242.71,242.79,5528.0,233.3458,233.3458,232.9523,233.029,5528.0
2022-05-19 15:10:00,242.21,242.25,241.38,241.98,3561.0,232.4724,232.5108,231.6757,232.2516,3561.0
2022-05-19 15:15:00,241.81,241.95,240.88,241.29,5477.0,232.0884,232.2228,231.1958,231.5893,5477.0
2022-05-19 15:20:00,241.18,241.18,240.26,240.26,2015.0,231.4838,231.4838,230.6008,230.6008,2015.0
2022-05-19 15:25:00,240.0,240.29,239.62,239.62,2815.0,230.3512,230.6296,229.9865,229.9865,2815.0
2022-05-19 15:30:00,239.48,240.09,239.48,239.61,4687.0,229.8521,230.4376,229.8521,229.9769,4687.0
2022-05-19 15:35:00,239.46,239.66,239.03,239.03,7493.0,229.8329,230.0249,229.4202,229.4202,7493.0
2022-05-19 15:40:00,239.09,240.27,239.05,240.27,4009.0,229.4778,230.6104,229.4394,230.6104,4009.0
2022-05-19 15:45:00,239.93,240.54,239.34,239.72,6599.0,230.284,230.8695,229.7177,230.0825,6599.0
2022-05-19 15:50:00,239.72,239.72,238.86,239.24,9293.0,230.0825,230.0825,229.257,229.6218,9293.0
2022-05-19 15:55:00,239.35,239.72,238.83,239.07,21913.0,229.7273,230.0825,229.2282,229.4586,21913.0
2022-05-20 09:30:00,241.66,243.12,240.7,242.59,33368.0,231.9445,233.3458,231.0231,232.8371,33368.0
2022-05-20 09:35:00,242.25,243.12,241.39,242.8,4742.0,232.5108,233.3458,231.6853,233.0386,4742.0
2022-05-20 09:40:00,242.45,243.12,241.61,242.02,9032.0,232.7027,233.3458,231.8965,232.29,9032.0
2022-05-20 09:45:00,241.56,241.72,238.64,238.65,5311.0,231.8485,232.0021,229.0459,229.0555,5311.0
2022-05-20 09:50:00,238.89,239.89,238.21,239.13,14239.0,229.2858,230.2456,228.6332,229.5162,14239.0
2022-05-20 09:55:00,239.48,240.89,239.44,240.57,5266.0,229.8521,231.2054,229.8137,230.8983,5266.0
2022-05-20 10:00:00,240.68,241.35,239.9,240.23,4779.0,231.0039,231.6469,230.2552,230.572,4779.0
2022-05-20 10:05:00,240.12,240.12,237.59,237.8,7375.0,230.4664,230.4664,228.0381,228.2397,7375.0
2022-05-20 10:10:00,237.61,239.39,237.48,239.14,9984.0,228.0573,229.7657,227.9325,229.5258,9984.0
2022-05-20 10:15:00,239.5,240.14,239.0,240.14,6422.0,229.8713,230.4856,229.3914,230.4856,6422.0
2022-05-20 10:20:00,239.73,240.16,238.84,239.37,8317.0,230.0921,230.5048,229.2378,229.7465,8317.0
2022-05-20 10:25:00,240.02,240.37,239.23,240.12,4788.0,230.3704,230.7063,229.6122,230.4664,4788.0
2022-05-20 10:30:00,240.0,240.58,238.95,239.17,4689.0,230.3512,230.9079,229.3434,229.5546,4689.0
2022-05-20 10:35:00,239.0,239.17,238.38,238.49,4191.0,229.3914,229.5546,228.7963,228.9019,4191.0
2022-05-20 10:40:00,238.65,239.17,238.48,238.97,7607.0,229.0555,229.5546,228.8923,229.3626,7607.0
2022-05-20 10:45:00,238.96,239.17,238.09,238.1,4452.0,229.353,229.5546,228.518,228.5276,4452.0
2022-05-20 10:50:00,238.07,238.07,235.58,235.76,5943.0,228.4988,228.4988,226.1089,226.2817,5943.0
2022-05-20 10:55:00,235.66,235.71,234.38,234.43,10705.0,226.1857,226.2337,224.9572,225.0051,10705.0
2022-05-20 11:00:00,234.9,235.26,234.85,235.14,5137.0,225.4562,225.8018,225.4083,225.6866,5137.0
2022-05-20 11:05:00,234.87,235.04,234.5,234.77,5463.0,225.4275,225.5906,225.0723,225.3315,5463.0
2022-05-20 11:10:00,234.46,234.46,233.34,233.81,5975.0,225.0339,225.0339,223.959,224.4101,5975.0
2022-05-20 11:15:00,233.84,233.84,232.22,232.49,13948.0,224.4389,224.4389,222.884,223.1431,13948.0
2022-05-20 11:20:00,232.47,232.47,231.54,231.79,7990.0,223.1239,223.1239,222.2313,222.4713,7990.0
2022-05-20 11:25:00,231.75,233.52,231.73,233.01,11939.0,222.4329,224.1317,222.4137,223.6422,11939.0
2022-05-20 11:30:00,232.75,234.12,232.7,233.11,6259.0,223.3927,224.7076,223.3447,223.7382,6259.0
2022-05-20 11:35:00,233.1,233.1,231.73,232.11,6781.0,223.7286,223.7286,222.4137,222.7784,6781.0
2022-05-20 11:40:00,232.32,233.25,232.18,233.01,14029.0,222.98,223.8726,222.8456,223.6422,14029.0
2022-05-20 11:45:00,232.91,233.83,232.91,233.55,2250.0,223.5463,224.4293,223.5463,224.1605,2250.0
2022-05-20 11:50:00,233.48,234.54,233.38,233.48,4592.0,224.0933,225.1107,223.9974,224.0933,4592.0
2022-05-20 11:55:00,233.95,234.02,233.25,233.25,2740.0,224.5444,224.6116,223.8726,223.8726,2740.0
2022-05-20 12:00:00,233.48,233.51,232.62,232.86,1599.0,224.0933,224.1221,223.2679,223.4983,1599.0
2022-05-20 12:05:00,232.08,233.02,231.35,231.35,2776.0,222.7496,223.6518,222.049,222.049,2776.0
2022-05-20 12:10:00,231.07,232.25,230.43,232.25,5091.0,221.7802,222.9128,221.166,222.9128,5091.0
2022-05-20 12:15:00,232.17,232.66,231.54,232.02,5402.0,222.836,223.3063,222.2313,222.692,5402.0
2022-05-20 12:20:00,232.19,232.82,232.14,232.82,2550.0,222.8552,223.4599,222.8072,223.4599,2550.0
2022-05-20 12:25:00,232.59,232.64,231.66,231.97,7706.0,223.2391,223.2871,222.3465,222.644,7706.0
2022-05-20 12:30:00,232.03,233.04,231.93,232.74,2543.0,222.7016,223.671,222.6057,223.3831,2543.0
2022-05-20 12:35:00,232.24,232.38,231.8,231.92,2225.0,222.9032,223.0376,222.4809,222.5961,2225.0
2022-05-20 12:40:00,231.96,232.01,231.12,231.12,3384.0,222.6344,222.6824,221.8282,221.8282,3384.0
2022-05-20 12:45:00,230.92,231.88,230.23,231.88,9850.0,221.6363,222.5577,220.974,222.5577,9850.0
2022-05-20 12:50:00,231.65,231.74,230.6,230.75,6258.0,222.3369,222.4233,221.3291,221.4731,6258.0
2022-05-20 12:55:00,230.58,231.92,230.57,231.19,5789.0,221.3099,222.5961,221.3003,221.8954,5789.0
2022-05-20 13:00:00,230.99,231.33,230.33,231.1,7164.0,221.7034,222.0298,221.07,221.809,7164.0
2022-05-20 13:05:00,230.88,231.31,230.15,230.54,2507.0,221.5979,222.0106,220.8972,221.2715,2507.0
2022-05-20 13:10:00,230.35,230.88,230.19,230.71,3970.0,221.0892,221.5979,220.9356,221.4347,3970.0
2022-05-20 13:15:00,230.82,230.82,229.75,230.03,14682.0,221.5403,221.5403,220.5133,220.782,14682.0
2022-05-20 13:20:00,229.92,230.33,229.0,229.22,8424.0,220.6765,221.07,219.7934,220.0046,8424.0
2022-05-20 13:25:00,228.98,229.18,228.28,228.29,4959.0,219.7743,219.9662,219.1024,219.112,4959.0
2022-05-20 13:30:00,228.28,230.35,228.15,230.35,4136.0,219.1024,221.0892,218.9776,221.0892,4136.0
2022-05-20 13:35:00,230.36,231.06,230.06,230.56,4802.0,221.0988,221.7706,220.8108,221.2907,4802.0
2022-05-20 13:40:00,230.0,230.32,229.58,230.32,2816.0,220.7532,221.0604,220.3501,221.0604,2816.0
2022-05-20 13:45:00,229.89,231.0,229.89,230.21,2202.0,220.6477,221.713,220.6477,220.9548,2202.0
2022-05-20 13:50:00,229.84,230.9,229.56,230.86,5125.0,220.5997,221.6171,220.3309,221.5787,5125.0
2022-05-20 13:55:00,230.7,230.7,230.14,230.47,3700.0,221.4251,221.4251,220.8876,221.2043,3700.0
2022-05-20 14:00:00,230.51,230.67,229.92,230.09,2762.0,221.2427,221.3963,220.6765,220.8396,2762.0
2022-05-20 14:05:00,229.6,229.6,228.65,229.3,2202.0,220.3693,220.3693,219.4575,220.0814,2202.0
2022-05-20 14:10:00,229.51,229.91,229.23,229.84,1500.0,220.2829,220.6669,220.0142,220.5997,1500.0
2022-05-20 14:15:00,229.72,229.77,228.42,229.03,2385.0,220.4845,220.5325,219.2368,219.8222,2385.0
2022-05-20 14:20:00,228.87,229.54,228.59,229.54,3349.0,219.6687,220.3117,219.3999,220.3117,3349.0
2022-05-20 14:25:00,229.73,229.75,229.23,229.54,2469.0,220.4941,220.5133,220.0142,220.3117,2469.0
2022-05-20 14:30:00,229.55,229.71,228.1,228.64,11630.0,220.3213,220.4749,218.9296,219.4479,11630.0
2022-05-20 14:35:00,228.77,229.3,228.73,229.22,2091.0,219.5727,220.0814,219.5343,220.0046,2091.0
2022-05-20 14:40:00,229.07,229.89,229.07,229.89,2352.0,219.8606,220.6477,219.8606,220.6477,2352.0
2022-05-20 14:45:00,230.0,230.6,229.63,230.6,3063.0,220.7532,221.3291,220.3981,221.3291,3063.0
2022-05-20 14:50:00,230.45,231.37,230.38,231.13,9008.0,221.1852,222.0682,221.118,221.8378,9008.0
2022-05-20 14:55:00,231.05,231.05,230.42,230.62,2584.0,221.761,221.761,221.1564,221.3483,2584.0
2022-05-20 15:00:00,230.61,231.09,229.91,229.94,6066.0,221.3387,221.7994,220.6669,220.6957,6066.0
2022-05-20 15:05:00,230.1,230.1,229.55,229.64,4794.0,220.8492,220.8492,220.3213,220.4077,4794.0
2022-05-20 15:10:00,229.56,229.75,229.42,229.71,3292.0,220.3309,220.5133,220.1966,220.4749,3292.0
2022-05-20 15:15:00,229.9,230.95,229.78,230.55,4802.0,220.6573,221.6651,220.5421,221.2811,4802.0
2022-05-20 15:20:00,230.93,230.95,230.06,230.74,21846.0,221.6459,221.6651,220.8108,221.4635,21846.0
2022-05-20 15:25:00,230.91,232.14,230.78,232.12,4975.0,221.6267,222.8072,221.5019,222.788,4975.0
2022-05-20 15:30:00,231.84,233.08,231.57,232.93,4301.0,222.5193,223.7094,222.2601,223.5654,4301.0
2022-05-20 15:35:00,233.09,234.48,232.95,234.06,8200.0,223.719,225.0531,223.5846,224.65,8200.0
2022-05-20 15:40:00,234.32,235.75,234.32,234.9,6488.0,224.8996,226.2721,224.8996,225.4562,6488.0
2022-05-20 15:45:00,235.24,235.49,234.26,235.37,11571.0,225.7826,226.0225,224.842,225.9074,11571.0
2022-05-20 15:50:00,235.53,236.34,235.25,235.84,14967.0,226.0609,226.8384,225.7922,226.3585,14967.0
2022-05-20 15:55:00,235.84,236.65,235.38,236.44,29214.0,226.3585,227.1359,225.917,226.9343,29214.0
2022-05-23 09:30:00,240.0,240.55,237.84,238.99,18996.0,230.3512,230.8791,228.2781,229.3818,18996.0
2022-05-23 09:35:00,238.92,238.92,236.02,236.02,4553.0,229.3146,229.3146,226.5312,226.5312,4553.0
2022-05-23 09:40:00,236.0,238.9,235.61,238.63,8114.0,226.512,229.2954,226.1377,229.0363,8114.0
2022-05-23 09:45:00,238.68,240.04,237.11,239.03,6900.0,229.0843,230.3896,227.5774,229.4202,6900.0
2022-05-23 09:50:00,239.14,240.16,239.13,239.88,2978.0,229.5258,230.5048,229.5162,230.236,2978.0
2022-05-23 09:55:00,237.83,237.96,236.02,236.5,3690.0,228.2685,228.3932,226.5312,226.9919,3690.0
2022-05-23 10:00:00,236.5,237.13,235.48,236.04,5211.0,226.9919,227.5966,226.0129,226.5504,5211.0
2022-05-23 10:05:00,236.05,237.18,235.89,236.96,7038.0,226.56,227.6446,226.4064,227.4334,7038.0
2022-05-23 10:10:00,237.48,239.85,237.17,239.4,4819.0,227.9325,230.2072,227.635,229.7753,4819.0
2022-05-23 10:15:00,239.57,240.2,238.99,240.11,2602.0,229.9385,230.5432,229.3818,230.4568,2602.0
2022-05-23 10:20:00,240.12,241.22,239.84,240.98,6314.0,230.4664,231.5222,230.1976,231.2918,6314.0
2022-05-23 10:25:00,241.0,241.29,239.39,241.29,8716.0,231.311,231.5893,229.7657,231.5893,8716.0
2022-05-23 10:30:00,241.46,242.57,240.82,242.22,11267.0,231.7525,232.8179,231.1382,232.482,11267.0
2022-05-23 10:35:00,242.37,242.66,240.88,241.44,10278.0,232.6259,232.9043,231.1958,231.7333,10278.0
2022-05-23 10:40:00,241.58,242.67,241.08,241.43,16033.0,231.8677,232.9139,231.3878,231.7237,16033.0
2022-05-23 10:45:00,241.4,242.8,240.43,242.0,13066.0,231.6949,233.0386,230.7639,232.2708,13066.0
2022-05-23 10:50:00,241.19,241.55,239.55,240.59,8674.0,231.4934,231.8389,229.9193,230.9175,8674.0
2022-05-23 10:55:00,240.66,241.74,240.6,241.74,3866.0,230.9847,232.0213,230.9271,232.0213,3866.0
2022-05-23 11:00:00,241.81,242.5,241.5,242.17,5253.0,232.0884,232.7507,231.7909,232.434,5253.0
2022-05-23 11:05:00,242.34,242.74,240.85,241.11,3957.0,232.5971,232.9811,231.167,231.4166,3957.0
2022-05-23 11:10:00,241.23,242.23,240.81,242.23,6194.0,231.5318,232.4916,231.1286,232.4916,6194.0
2022-05-23 11:15:00,242.06,242.46,241.58,242.16,4316.0,232.3284,232.7123,231.8677,232.4244,4316.0
2022-05-23 11:20:00,241.6,242.1,241.53,242.0,3571.0,231.8869,232.3668,231.8197,232.2708,3571.0
2022-05-23 11:25:00,241.64,242.18,241.64,242.18,1351.0,231.9253,232.4436,231.9253,232.4436,1351.0
2022-05-23 11:30:00,242.49,242.83,242.44,242.75,12469.0,232.7411,233.0674,232.6931,232.9907,12469.0
2022-05-23 11:35:00,242.83,242.83,242.33,242.73,2945.0,233.0674,233.0674,232.5875,232.9715,2945.0
2022-05-23 11:40:00,242.44,242.64,242.26,242.37,1971.0,232.6931,232.8851,232.5204,232.6259,1971.0
2022-05-23 11:45:00,242.82,242.82,241.64,242.34,3941.0,233.0578,233.0578,231.9253,232.5971,3941.0
2022-05-23 11:50:00,242.47,242.93,241.85,242.84,11603.0,232.7219,233.1634,232.1268,233.077,11603.0
2022-05-23 11:55:00,242.9,242.97,242.29,242.29,7437.0,233.1346,233.2018,232.5491,232.5491,7437.0
2022-05-23 12:00:00,242.35,242.87,242.06,242.86,2331.0,232.6067,233.1058,232.3284,233.0962,2331.0
2022-05-23 12:05:00,242.45,243.03,242.45,242.71,14024.0,232.7027,233.2594,232.7027,232.9523,14024.0
2022-05-23 12:10:00,242.83,243.02,242.12,242.21,3229.0,233.0674,233.2498,232.386,232.4724,3229.0
2022-05-23 12:15:00,242.18,242.33,241.33,241.59,2069.0,232.4436,232.5875,231.6277,231.8773,2069.0
2022-05-23 12:20:00,241.6,242.29,241.6,242.28,4490.0,231.8869,232.5491,231.8869,232.5395,4490.0
2022-05-23 12:25:00,242.33,242.33,241.51,241.67,2746.0,232.5875,232.5875,231.8005,231.9541,2746.0
2022-05-23 12:30:00,241.74,242.35,241.65,242.35,3450.0,232.0213,232.6067,231.9349,232.6067,3450.0
2022-05-23 12:35:00,242.41,242.59,242.16,242.52,1800.0,232.6643,232.8371,232.4244,232.7699,1800.0
2022-05-23 12:40:00,242.56,242.68,242.16,242.61,3584.0,232.8083,232.9235,232.4244,232.8563,3584.0
2022-05-23 12:45:00,242.5,242.72,241.68,241.68,3027.0,232.7507,232.9619,231.9637,231.9637,3027.0
2022-05-23 12:50:00,241.7,241.83,241.24,241.28,2467.0,231.9829,232.1076,231.5414,231.5798,2467.0
2022-05-23 12:55:00,241.16,241.56,241.15,241.56,2781.0,231.4646,231.8485,231.455,231.8485,2781.0
2022-05-23 13:00:00,241.61,241.94,241.36,241.36,1304.0,231.8965,232.2132,231.6565,231.6565,1304.0
2022-05-23 13:05:00,241.15,241.32,241.08,241.31,2166.0,231.455,231.6181,231.3878,231.6085,2166.0
2022-05-23 13:10:00,241.33,241.5,241.05,241.47,1817.0,231.6277,231.7909,231.359,231.7621,1817.0
2022-05-23 13:15:00,241.49,241.49,240.0,240.04,4547.0,231.7813,231.7813,230.3512,230.3896,4547.0
2022-05-23 13:20:00,239.95,240.41,239.56,240.29,2894.0,230.3032,230.7447,229.9289,230.6296,2894.0
2022-05-23 13:25:00,240.35,240.63,240.02,240.02,4041.0,230.6871,230.9559,230.3704,230.3704,4041.0
2022-05-23 13:30:00,240.06,241.1,240.04,241.1,4032.0,230.4088,231.407,230.3896,231.407,4032.0
2022-05-23 13:35:00,240.89,241.52,240.7,241.34,3398.0,231.2054,231.8101,231.0231,231.6373,3398.0
2022-05-23 13:40:00,241.15,241.46,240.99,241.39,5286.0,231.455,231.7525,231.3014,231.6853,5286.0
2022-05-23 13:45:00,241.42,242.11,241.31,242.09,5846.0,231.7141,232.3764,231.6085,232.3572,5846.0
2022-05-23 13:50:00,242.13,242.13,241.76,241.76,1301.0,232.3956,232.3956,232.0405,232.0405,1301.0
2022-05-23 13:55:00,241.91,242.01,241.75,241.95,1844.0,232.1844,232.2804,232.0309,232.2228,1844.0
2022-05-23 14:00:00,242.21,242.35,241.54,242.16,4050.0,232.4724,232.6067,231.8293,232.4244,4050.0
2022-05-23 14:05:00,242.01,242.34,241.98,242.28,750.0,232.2804,232.5971,232.2516,232.5395,750.0
2022-05-23 14:10:00,242.55,243.03,242.54,243.03,3389.0,232.7987,233.2594,232.7891,233.2594,3389.0
2022-05-23 14:15:00,242.88,243.23,242.85,243.18,20041.0,233.1154,233.4514,233.0866,233.4034,20041.0
2022-05-23 14:20:00,243.18,243.33,243.0,243.22,11330.0,233.4034,233.5473,233.2306,233.4418,11330.0
2022-05-23 14:25:00,243.15,243.33,242.9,242.99,9673.0,233.3746,233.5473,233.1346,233.221,9673.0
2022-05-23 14:30:00,243.02,243.23,242.93,243.08,2546.0,233.2498,233.4514,233.1634,233.3074,2546.0
2022-05-23 14:35:00,243.18,243.43,243.13,243.33,16288.0,233.4034,233.6433,233.3554,233.5473,16288.0
2022-05-23 14:40:00,243.43,243.53,243.23,243.53,15576.0,233.6433,233.7393,233.4514,233.7393,15576.0
2022-05-23 14:45:00,243.53,243.63,242.52,242.52,10533.0,233.7393,233.8353,232.7699,232.7699,10533.0
2022-05-23 14:50:00,243.14,243.2,242.57,242.71,6071.0,233.365,233.4226,232.8179,232.9523,6071.0
2022-05-23 14:55:00,242.79,243.03,242.5,242.69,2154.0,233.029,233.2594,232.7507,232.9331,2154.0
2022-05-23 15:00:00,242.77,243.45,242.76,243.18,3402.0,233.0098,233.6625,233.0003,233.4034,3402.0
2022-05-23 15:05:00,243.25,243.63,243.15,243.56,3570.0,233.4706,233.8353,233.3746,233.7681,3570.0
2022-05-23 15:10:00,243.38,243.48,242.21,242.8,3262.0,233.5953,233.6913,232.4724,233.0386,3262.0
2022-05-23 15:15:00,242.65,242.99,242.5,242.99,2937.0,232.8947,233.221,232.7507,233.221,2937.0
2022-05-23 15:20:00,243.08,243.08,242.0,242.31,2145.0,233.3074,233.3074,232.2708,232.5683,2145.0
2022-05-23 15:25:00,242.28,242.35,242.04,242.31,2349.0,232.5395,232.6067,232.3092,232.5683,2349.0
2022-05-23 15:30:00,242.34,242.85,242.25,242.75,4978.0,232.5971,233.0866,232.5108,232.9907,4978.0
2022-05-23 15:35:00,243.1,243.25,242.46,242.47,4234.0,233.3266,233.4706,232.7123,232.7219,4234.0
2022-05-23 15:40:00,242.31,242.63,242.05,242.25,6905.0,232.5683,232.8755,232.3188,232.5108,6905.0
2022-05-23 15:45:00,242.0,242.29,241.46,241.53,5055.0,232.2708,232.5491,231.7525,231.8197,5055.0
2022-05-23 15:50:00,242.18,243.07,241.88,242.43,15607.0,232.4436,233.2978,232.1556,232.6835,15607.0
2022-05-23 15:55:00,242.35,243.23,242.25,243.17,31919.0,232.6067,233.4514,232.5108,233.3938,31919.0
2022-05-24 09:30:00,243.28,249.9,243.08,245.79,233717.0,233.4993,239.8532,233.3074,235.9084,233717.0
2022-05-24 09:35:00,245.63,247.19,243.47,244.56,36802.0,235.7549,237.2522,233.6817,234.7279,36802.0
2022-05-24 09:40:00,244.25,248.52,244.24,247.3,31351.0,234.4303,238.5287,234.4208,237.3577,31351.0
2022-05-24 09:45:00,246.73,247.99,246.32,246.88,35425.0,236.8106,238.02,236.4171,236.9546,35425.0
2022-05-24 09:50:00,247.27,247.4,245.25,245.37,14898.0,237.3289,237.4537,235.3901,235.5053,14898.0
2022-05-24 09:55:00,245.4,246.15,244.25,244.89,16584.0,235.5341,236.254,234.4303,235.0446,16584.0
2022-05-24 10:00:00,245.04,245.51,241.35,241.51,31163.0,235.1886,235.6397,231.6469,231.8005,31163.0
2022-05-24 10:05:00,241.5,242.78,240.51,240.79,17885.0,231.7909,233.0194,230.8407,231.1095,17885.0
2022-05-24 10:10:00,240.54,242.67,240.14,241.24,11715.0,230.8695,232.9139,230.4856,231.5414,11715.0
2022-05-24 10:15:00,240.91,241.61,239.44,241.61,19979.0,231.2246,231.8965,229.8137,231.8965,19979.0
2022-05-24 10:20:00,241.58,242.33,240.07,240.54,23847.0,231.8677,232.5875,230.4184,230.8695,23847.0
2022-05-24 10:25:00,240.64,241.65,239.96,241.65,9101.0,230.9655,231.9349,230.3128,231.9349,9101.0
2022-05-24 10:30:00,241.44,241.78,240.5,241.04,4474.0,231.7333,232.0597,230.8311,231.3494,4474.0
2022-05-24 10:35:00,240.84,241.58,240.41,240.55,9428.0,231.1574,231.8677,230.7447,230.8791,9428.0
2022-05-24 10:40:00,240.4,243.51,240.12,241.5,14040.0,230.7351,233.7201,230.4664,231.7909,14040.0
2022-05-24 10:45:00,241.04,241.16,239.45,240.09,14241.0,231.3494,231.4646,229.8233,230.4376,14241.0
2022-05-24 10:50:00,239.75,240.02,238.76,239.42,5641.0,230.1113,230.3704,229.1611,229.7945,5641.0
2022-05-24 10:55:00,239.71,240.87,239.42,240.55,9801.0,230.0729,231.1862,229.7945,230.8791,9801.0
2022-05-24 11:00:00,240.57,240.97,240.22,240.22,3713.0,230.8983,231.2822,230.5624,230.5624,3713.0
2022-05-24 11:05:00,240.0,240.0,238.85,239.36,4979.0,230.3512,230.3512,229.2474,229.7369,4979.0
2022-05-24 11:10:00,239.26,240.0,239.0,239.15,11411.0,229.641,230.3512,229.3914,229.5354,11411.0
2022-05-24 11:15:00,239.31,240.16,237.42,238.05,8985.0,229.689,230.5048,227.8749,228.4796,8985.0
2022-05-24 11:20:00,238.19,239.44,237.78,239.44,9713.0,228.614,229.8137,228.2205,229.8137,9713.0
2022-05-24 11:25:00,239.39,241.12,239.39,240.95,10146.0,229.7657,231.4262,229.7657,231.263,10146.0
2022-05-24 11:30:00,241.05,241.33,239.38,240.5,3611.0,231.359,231.6277,229.7561,230.8311,3611.0
2022-05-24 11:35:00,240.19,240.64,239.9,240.53,4615.0,230.5336,230.9655,230.2552,230.8599,4615.0
2022-05-24 11:40:00,240.49,242.29,240.38,242.21,18613.0,230.8215,232.5491,230.7159,232.4724,18613.0
2022-05-24 11:45:00,242.23,244.29,242.16,244.17,10859.0,232.4916,234.4687,232.4244,234.3536,10859.0
2022-05-24 11:50:00,244.11,244.71,243.69,244.24,13580.0,234.296,234.8719,233.8929,234.4208,13580.0
2022-05-24 11:55:00,244.25,244.71,243.75,243.75,6563.0,234.4303,234.8719,233.9504,233.9504,6563.0
2022-05-24 12:00:00,243.51,245.39,243.08,244.9,26413.0,233.7201,235.5245,233.3074,235.0542,26413.0
2022-05-24 12:05:00,245.08,245.97,244.23,245.81,10922.0,235.227,236.0812,234.4112,235.9276,10922.0
2022-05-24 12:10:00,245.69,246.83,245.41,246.83,30082.0,235.8125,236.9066,235.5437,236.9066,30082.0
2022-05-24 12:15:00,246.78,247.89,245.58,245.92,23204.0,236.8586,237.924,235.7069,236.0332,23204.0
2022-05-24 12:20:00,245.76,245.84,245.35,245.5,12739.0,235.8796,235.9564,235.4861,235.6301,12739.0
2022-05-24 12:25:00,245.54,246.37,245.31,245.9,21306.0,235.6685,236.4651,235.4477,236.014,21306.0
2022-05-24 12:30:00,245.91,246.27,245.5,245.75,9831.0,236.0236,236.3691,235.6301,235.87,9831.0
2022-05-24 12:35:00,245.9,246.34,244.18,244.24,28269.0,236.014,236.4363,234.3632,234.4208,28269.0
2022-05-24 12:40:00,244.36,245.21,244.35,244.64,7274.0,234.5359,235.3518,234.5263,234.8047,7274.0
2022-05-24 12:45:00,244.67,245.11,244.06,244.59,4384.0,234.8335,235.2558,234.248,234.7567,4384.0
2022-05-24 12:50:00,244.61,245.02,244.4,244.91,2685.0,234.7759,235.1694,234.5743,235.0638,2685.0
2022-05-24 12:55:00,244.96,246.0,244.85,245.2,5138.0,235.1118,236.11,235.0062,235.3422,5138.0
2022-05-24 13:00:00,244.9,244.94,242.91,242.91,4016.0,235.0542,235.0926,233.1442,233.1442,4016.0
2022-05-24 13:05:00,243.04,243.89,243.03,243.39,6243.0,233.269,234.0848,233.2594,233.6049,6243.0
2022-05-24 13:10:00,243.23,244.12,243.0,244.03,3028.0,233.4514,234.3056,233.2306,234.2192,3028.0
2022-05-24 13:15:00,243.91,245.01,243.83,244.54,4626.0,234.104,235.1598,234.0272,234.7087,4626.0
2022-05-24 13:20:00,244.5,245.16,244.09,244.81,2465.0,234.6703,235.3038,234.2768,234.9678,2465.0
2022-05-24 13:25:00,244.6,245.26,244.52,245.26,1756.0,234.7663,235.3997,234.6895,235.3997,1756.0
2022-05-24 13:30:00,245.07,245.17,244.61,244.62,4476.0,235.2174,235.3134,234.7759,234.7855,4476.0
2022-05-24 13:35:00,244.91,245.57,244.9,245.19,7264.0,235.0638,235.6973,235.0542,235.3326,7264.0
2022-05-24 13:40:00,245.25,246.23,245.02,245.18,16674.0,235.3901,236.3307,235.1694,235.323,16674.0
2022-05-24 13:45:00,245.26,245.57,244.6,245.52,17594.0,235.3997,235.6973,234.7663,235.6493,17594.0
2022-05-24 13:50:00,245.46,246.04,245.03,245.29,18530.0,235.5917,236.1484,235.179,235.4285,18530.0
2022-05-24 13:55:00,245.02,245.52,244.58,245.06,9481.0,235.1694,235.6493,234.7471,235.2078,9481.0
2022-05-24 14:00:00,245.09,245.27,244.73,244.74,13056.0,235.2366,235.4093,234.8911,234.9006,13056.0
2022-05-24 14:05:00,244.71,246.33,244.7,246.28,27620.0,234.8719,236.4267,234.8623,236.3787,27620.0
2022-05-24 14:10:00,245.97,247.63,245.86,246.76,14815.0,236.0812,237.6745,235.9756,236.8394,14815.0
2022-05-24 14:15:00,246.5,246.5,245.39,245.52,4700.0,236.5899,236.5899,235.5245,235.6493,4700.0
2022-05-24 14:20:00,245.34,245.64,244.64,245.11,8690.0,235.4765,235.7645,234.8047,235.2558,8690.0
2022-05-24 14:25:00,245.13,245.36,244.4,244.58,9854.0,235.275,235.4957,234.5743,234.7471,9854.0
2022-05-24 14:30:00,244.4,245.41,244.4,244.53,20165.0,234.5743,235.5437,234.5743,234.6991,20165.0
2022-05-24 14:35:00,244.58,245.05,244.25,244.9,5522.0,234.7471,235.1982,234.4303,235.0542,5522.0
2022-05-24 14:40:00,245.01,245.05,243.49,243.91,6923.0,235.1598,235.1982,233.7009,234.104,6923.0
2022-05-24 14:45:00,243.72,243.97,243.0,243.06,5942.0,233.9217,234.1616,233.2306,233.2882,5942.0
2022-05-24 14:50:00,243.06,243.12,242.67,242.67,5136.0,233.2882,233.3458,232.9139,232.9139,5136.0
2022-05-24 14:55:00,242.6,243.56,242.41,242.87,7934.0,232.8467,233.7681,232.6643,233.1058,7934.0
2022-05-24 15:00:00,242.85,244.06,242.8,243.63,14307.0,233.0866,234.248,233.0386,233.8353,14307.0
2022-05-24 15:05:00,243.93,244.55,243.27,243.34,5949.0,234.1232,234.7183,233.4897,233.5569,5949.0
2022-05-24 15:10:00,243.59,243.76,243.07,243.49,10552.0,233.7969,233.96,233.2978,233.7009,10552.0
2022-05-24 15:15:00,243.5,243.68,243.07,243.3,8435.0,233.7105,233.8833,233.2978,233.5185,8435.0
2022-05-24 15:20:00,243.26,244.27,242.7,244.22,14330.0,233.4801,234.4495,232.9427,234.4016,14330.0
2022-05-24 15:25:00,243.97,244.23,243.57,243.92,6331.0,234.1616,234.4112,233.7777,234.1136,6331.0
2022-05-24 15:30:00,243.96,244.02,243.36,243.86,15751.0,234.152,234.2096,233.5761,234.056,15751.0
2022-05-24 15:35:00,243.87,245.05,243.83,244.61,36421.0,234.0656,235.1982,234.0272,234.7759,36421.0
2022-05-24 15:40:00,244.6,244.9,243.48,243.48,19055.0,234.7663,235.0542,233.6913,233.6913,19055.0
2022-05-24 15:45:00,243.4,244.46,243.39,244.02,29473.0,233.6145,234.6319,233.6049,234.2096,29473.0
2022-05-24 15:50:00,244.21,244.27,242.9,242.9,37456.0,234.392,234.4495,233.1346,233.1346,37456.0
2022-05-24 15:55:00,242.91,243.5,242.61,243.16,77503.0,233.1442,233.7105,232.8563,233.3842,77503.0
2022-05-25 09:30:00,243.99,245.44,243.17,244.11,33188.0,234.1808,235.5725,233.3938,234.296,33188.0
2022-05-25 09:35:00,244.2,247.19,244.0,244.63,19695.0,234.3824,237.2522,234.1904,234.7951,19695.0
2022-05-25 09:40:00,244.27,244.63,241.51,242.07,10691.0,234.4495,234.7951,231.8005,232.338,10691.0
2022-05-25 09:45:00,242.55,242.74,238.19,238.24,20474.0,232.7987,232.9811,228.614,228.662,20474.0
2022-05-25 09:50:00,238.48,239.05,236.65,238.64,32488.0,228.8923,229.4394,227.1359,229.0459,32488.0
2022-05-25 09:55:00,238.43,240.24,238.43,239.74,10040.0,228.8443,230.5816,228.8443,230.1017,10040.0
2022-05-25 10:00:00,239.51,239.51,238.01,238.89,12108.0,229.8809,229.8809,228.4412,229.2858,12108.0
2022-05-25 10:05:00,238.62,238.62,235.02,235.16,26407.0,229.0267,229.0267,225.5714,225.7058,26407.0
2022-05-25 10:10:00,235.15,236.01,233.1,236.01,35745.0,225.6962,226.5216,223.7286,226.5216,35745.0
2022-05-25 10:15:00,235.85,236.99,235.01,236.37,11393.0,226.3681,227.4622,225.5618,226.8671,11393.0
2022-05-25 10:20:00,236.13,236.46,235.7,236.19,8775.0,226.6368,226.9535,226.2241,226.6944,8775.0
2022-05-25 10:25:00,236.64,238.06,236.25,237.63,13171.0,227.1263,228.4892,226.752,228.0765,13171.0
2022-05-25 10:30:00,238.14,239.88,237.11,239.86,26956.0,228.566,230.236,227.5774,230.2168,26956.0
2022-05-25 10:35:00,239.69,239.86,239.02,239.18,9079.0,230.0537,230.2168,229.4106,229.5642,9079.0
2022-05-25 10:40:00,239.04,239.04,237.76,238.13,10202.0,229.4298,229.4298,228.2013,228.5564,10202.0
2022-05-25 10:45:00,238.34,238.77,237.14,237.45,8338.0,228.7579,229.1707,227.6062,227.9037,8338.0
2022-05-25 10:50:00,237.34,237.52,235.41,235.41,7889.0,227.7982,227.9709,225.9457,225.9457,7889.0
2022-05-25 10:55:00,235.21,236.65,235.21,236.51,8872.0,225.7538,227.1359,225.7538,227.0015,8872.0
2022-05-25 11:00:00,236.51,237.0,234.69,234.82,11884.0,227.0015,227.4718,225.2547,225.3795,11884.0
2022-05-25 11:05:00,235.11,236.45,235.11,235.71,8867.0,225.6578,226.9439,225.6578,226.2337,8867.0
2022-05-25 11:10:00,235.66,236.25,235.66,235.94,2768.0,226.1857,226.752,226.1857,226.4544,2768.0
2022-05-25 11:15:00,236.13,236.38,235.18,236.15,6647.0,226.6368,226.8767,225.725,226.656,6647.0
2022-05-25 11:20:00,235.51,235.51,235.0,235.25,3651.0,226.0417,226.0417,225.5522,225.7922,3651.0
2022-05-25 11:25:00,235.2,235.25,234.5,234.84,8878.0,225.7442,225.7922,225.0723,225.3987,8878.0
2022-05-25 11:30:00,234.9,235.69,234.59,235.17,9258.0,225.4562,226.2145,225.1587,225.7154,9258.0
2022-05-25 11:35:00,235.14,235.14,234.1,234.21,6354.0,225.6866,225.6866,224.6884,224.794,6354.0
2022-05-25 11:40:00,234.0,235.51,234.0,235.45,8316.0,224.5924,226.0417,224.5924,225.9841,8316.0
2022-05-25 11:45:00,235.2,236.55,235.2,236.55,7448.0,225.7442,227.0399,225.7442,227.0399,7448.0
2022-05-25 11:50:00,236.38,236.82,235.86,236.01,10406.0,226.8767,227.2991,226.3777,226.5216,10406.0
2022-05-25 11:55:00,235.81,236.83,235.6,236.08,10461.0,226.3297,227.3087,226.1281,226.5888,10461.0
2022-05-25 12:00:00,236.15,236.29,235.75,235.96,6833.0,226.656,226.7904,226.2721,226.4736,6833.0
2022-05-25 12:05:00,236.08,236.1,235.23,235.24,3225.0,226.5888,226.608,225.773,225.7826,3225.0
2022-05-25 12:10:00,235.42,236.11,235.33,235.54,2250.0,225.9553,226.6176,225.869,226.0705,2250.0
2022-05-25 12:15:00,235.44,235.95,235.3,235.31,2255.0,225.9745,226.464,225.8402,225.8498,2255.0
2022-05-25 12:20:00,235.31,235.31,234.11,234.38,9204.0,225.8498,225.8498,224.698,224.9572,9204.0
2022-05-25 12:25:00,234.34,234.86,234.0,234.44,6710.0,224.9188,225.4179,224.5924,225.0147,6710.0
2022-05-25 12:30:00,234.67,234.91,234.38,234.61,6348.0,225.2355,225.4658,224.9572,225.1779,6348.0
2022-05-25 12:35:00,234.34,234.41,233.76,234.3,7767.0,224.9188,224.9859,224.3621,224.8804,7767.0
2022-05-25 12:40:00,234.05,234.53,234.03,234.36,3701.0,224.6404,225.1011,224.6212,224.938,3701.0
2022-05-25 12:45:00,234.36,235.29,234.36,234.87,4002.0,224.938,225.8306,224.938,225.4275,4002.0
2022-05-25 12:50:00,234.6,234.66,233.91,233.95,5932.0,225.1683,225.2259,224.506,224.5444,5932.0
2022-05-25 12:55:00,233.83,234.6,233.79,234.47,5601.0,224.4293,225.1683,224.3909,225.0435,5601.0
2022-05-25 13:00:00,234.1,234.1,233.7,234.0,5637.0,224.6884,224.6884,224.3045,224.5924,5637.0
2022-05-25 13:05:00,234.11,234.27,233.69,233.92,4982.0,224.698,224.8516,224.2949,224.5156,4982.0
2022-05-25 13:10:00,234.0,234.03,233.14,233.66,6032.0,224.5924,224.6212,223.767,224.2661,6032.0
2022-05-25 13:15:00,233.8,234.09,233.8,233.8,2504.0,224.4005,224.6788,224.4005,224.4005,2504.0
2022-05-25 13:20:00,233.7,235.04,233.58,235.04,8083.0,224.3045,225.5906,224.1893,225.5906,8083.0
2022-05-25 13:25:00,235.08,236.05,234.96,235.32,6975.0,225.629,226.56,225.5138,225.8594,6975.0
2022-05-25 13:30:00,235.24,235.6,234.67,234.85,7599.0,225.7826,226.1281,225.2355,225.4083,7599.0
2022-05-25 13:35:00,234.88,235.77,234.75,235.74,26318.0,225.4371,226.2913,225.3123,226.2625,26318.0
2022-05-25 13:40:00,236.04,236.16,235.35,235.58,4376.0,226.5504,226.6656,225.8882,226.1089,4376.0
2022-05-25 13:45:00,235.83,236.49,235.83,236.07,16751.0,226.3489,226.9823,226.3489,226.5792,16751.0
2022-05-25 13:50:00,235.94,235.94,235.27,235.31,5043.0,226.4544,226.4544,225.8114,225.8498,5043.0
2022-05-25 13:55:00,235.48,235.75,235.23,235.75,6792.0,226.0129,226.2721,225.773,226.2721,6792.0
2022-05-25 14:00:00,235.59,236.7,235.0,235.53,93317.0,226.1185,227.1839,225.5522,226.0609,93317.0
2022-05-25 14:05:00,236.0,236.17,232.39,233.74,16449.0,226.512,226.6752,223.0472,224.3429,16449.0
2022-05-25 14:10:00,234.14,235.4,233.35,233.82,10044.0,224.7268,225.9361,223.9686,224.4197,10044.0
2022-05-25 14:15:00,233.88,235.88,233.84,235.05,12950.0,224.4773,226.3968,224.4389,225.6002,12950.0
2022-05-25 14:20:00,235.29,235.97,235.17,235.17,9575.0,225.8306,226.4832,225.7154,225.7154,9575.0
2022-05-25 14:25:00,235.33,236.43,235.28,236.43,9510.0,225.869,226.9247,225.821,226.9247,9510.0
2022-05-25 14:30:00,236.43,236.6,235.75,236.04,17631.0,226.9247,227.0879,226.2721,226.5504,17631.0
2022-05-25 14:35:00,236.28,236.57,235.0,236.0,19924.0,226.7808,227.0591,225.5522,226.512,19924.0
2022-05-25 14:40:00,235.89,236.64,235.87,235.88,5031.0,226.4064,227.1263,226.3873,226.3968,5031.0
2022-05-25 14:45:00,235.86,236.18,235.55,235.63,4543.0,226.3777,226.6848,226.0801,226.1569,4543.0
2022-05-25 14:50:00,235.82,236.35,235.27,236.3,6377.0,226.3393,226.848,225.8114,226.8,6377.0
2022-05-25 14:55:00,236.27,236.71,236.27,236.66,4534.0,226.7712,227.1935,226.7712,227.1455,4534.0
2022-05-25 15:00:00,236.65,238.33,236.42,238.11,11221.0,227.1359,228.7484,226.9151,228.5372,11221.0
2022-05-25 15:05:00,238.24,238.65,237.59,238.59,4852.0,228.662,229.0555,228.0381,228.9979,4852.0
2022-05-25 15:10:00,238.7,239.11,238.69,238.78,8856.0,229.1035,229.497,229.0939,229.1803,8856.0
2022-05-25 15:15:00,238.74,238.74,238.17,238.65,6665.0,229.1419,229.1419,228.5948,229.0555,6665.0
2022-05-25 15:20:00,238.71,238.89,237.81,238.16,8167.0,229.1131,229.2858,228.2493,228.5852,8167.0
2022-05-25 15:25:00,238.11,238.19,237.41,237.6,8168.0,228.5372,228.614,227.8653,228.0477,8168.0
2022-05-25 15:30:00,237.77,237.89,237.0,237.04,18164.0,228.2109,228.326,227.4718,227.5102,18164.0
2022-05-25 15:35:00,237.09,237.27,236.8,237.15,12648.0,227.5582,227.731,227.2799,227.6158,12648.0
2022-05-25 15:40:00,237.01,237.46,236.77,237.36,8547.0,227.4814,227.9133,227.2511,227.8173,8547.0
2022-05-25 15:45:00,237.35,237.77,237.16,237.61,11674.0,227.8078,228.2109,227.6254,228.0573,11674.0
2022-05-25 15:50:00,237.31,237.68,236.8,237.56,15845.0,227.7694,228.1245,227.2799,228.0093,15845.0
2022-05-25 15:55:00,237.56,238.15,237.18,237.5,55717.0,228.0093,228.5756,227.6446,227.9517,55717.0
2022-05-26 09:30:00,239.14,242.32,238.91,241.67,20610.0,229.5258,232.5779,229.305,231.9541,20610.0
2022-05-26 09:35:00,241.56,241.78,240.32,241.34,11997.0,231.8485,232.0597,230.6583,231.6373,11997.0
2022-05-26 09:40:00,240.61,241.78,239.93,240.48,12576.0,230.9367,232.0597,230.284,230.8119,12576.0
2022-05-26 09:45:00,239.44,240.45,238.92,239.25,10248.0,229.8137,230.7831,229.3146,229.6314,10248.0
2022-05-26 09:50:00,239.3,239.9,238.33,238.33,13632.0,229.6794,230.2552,228.7484,228.7484,13632.0
2022-05-26 09:55:00,238.5,238.5,237.31,238.27,13720.0,228.9115,228.9115,227.7694,228.6908,13720.0
2022-05-26 10:00:00,238.61,240.45,238.61,240.34,9350.0,229.0171,230.7831,229.0171,230.6775,9350.0
2022-05-26 10:05:00,240.45,242.42,240.45,242.34,12100.0,230.7831,232.6739,230.7831,232.5971,12100.0
2022-05-26 10:10:00,242.46,244.34,242.09,243.8,18231.0,232.7123,234.5167,232.3572,233.9984,18231.0
2022-05-26 10:15:00,243.96,245.13,243.51,245.06,7079.0,234.152,235.275,233.7201,235.2078,7079.0
2022-05-26 10:20:00,245.22,246.37,244.95,246.15,12538.0,235.3614,236.4651,235.1022,236.254,12538.0
2022-05-26 10:25:00,245.81,245.99,244.9,244.91,6618.0,235.9276,236.1004,235.0542,235.0638,6618.0
2022-05-26 10:30:00,245.03,246.46,244.99,245.57,13382.0,235.179,236.5515,235.1406,235.6973,13382.0
2022-05-26 10:35:00,245.55,246.9,245.55,246.72,15468.0,235.6781,236.9738,235.6781,236.801,15468.0
2022-05-26 10:40:00,246.8,247.73,245.58,247.32,53378.0,236.8778,237.7704,235.7069,237.3769,53378.0
2022-05-26 10:45:00,247.55,247.74,246.85,247.33,42680.0,237.5977,237.78,236.9258,237.3865,42680.0
2022-05-26 10:50:00,247.33,247.83,247.3,247.62,32369.0,237.3865,237.8664,237.3577,237.6649,32369.0
2022-05-26 10:55:00,247.65,247.83,247.48,247.73,27034.0,237.6937,237.8664,237.5305,237.7704,27034.0
2022-05-26 11:00:00,247.74,248.31,247.46,247.8,39224.0,237.78,238.3271,237.5113,237.8376,39224.0
2022-05-26 11:05:00,247.77,247.77,247.0,247.69,5717.0,237.8088,237.8088,237.0698,237.732,5717.0
2022-05-26 11:10:00,247.69,247.75,247.08,247.24,5645.0,237.732,237.7896,237.1466,237.3001,5645.0
2022-05-26 11:15:00,247.22,247.35,246.5,246.5,5566.0,237.2809,237.4057,236.5899,236.5899,5566.0
2022-05-26 11:20:00,246.11,247.25,246.11,247.24,2982.0,236.2156,237.3097,236.2156,237.3001,2982.0
2022-05-26 11:25:00,247.28,247.28,246.85,247.24,2825.0,237.3385,237.3385,236.9258,237.3001,2825.0
2022-05-26 11:30:00,247.27,247.75,246.31,246.42,9814.0,237.3289,237.7896,236.4075,236.5131,9814.0
2022-05-26 11:35:00,246.3,247.1,246.27,247.1,2361.0,236.3979,237.1658,236.3691,237.1658,2361.0
2022-05-26 11:40:00,247.12,247.66,247.11,247.61,1748.0,237.185,237.7033,237.1754,237.6553,1748.0
2022-05-26 11:45:00,247.62,247.66,247.2,247.41,2881.0,237.6649,237.7033,237.2617,237.4633,2881.0
2022-05-26 11:50:00,247.74,247.81,247.42,247.71,37929.0,237.78,237.8472,237.4729,237.7512,37929.0
2022-05-26 11:55:00,247.7,249.12,247.69,248.33,22507.0,237.7416,239.1046,237.732,238.3463,22507.0
2022-05-26 12:00:00,248.41,248.88,247.99,248.55,13463.0,238.4231,238.8742,238.02,238.5575,13463.0
2022-05-26 12:05:00,248.8,249.24,248.45,249.24,65879.0,238.7974,239.2197,238.4615,239.2197,65879.0
2022-05-26 12:10:00,249.1,253.41,249.1,252.82,99535.0,239.0854,243.2221,239.0854,242.6558,99535.0
2022-05-26 12:15:00,252.75,253.73,252.58,253.7,12194.0,242.5886,243.5292,242.4255,243.5004,12194.0
2022-05-26 12:20:00,253.9,255.94,253.89,255.94,30073.0,243.6924,245.6504,243.6828,245.6504,30073.0
2022-05-26 12:25:00,255.91,255.91,254.91,255.15,13922.0,245.6216,245.6216,244.6618,244.8921,13922.0
2022-05-26 12:30:00,255.18,256.15,254.76,255.78,13573.0,244.9209,245.8519,244.5178,245.4968,13573.0
2022-05-26 12:35:00,255.67,255.98,255.24,255.98,5823.0,245.3912,245.6888,244.9785,245.6888,5823.0
2022-05-26 12:40:00,256.06,256.71,255.82,256.63,13832.0,245.7655,246.3894,245.5352,246.3126,13832.0
2022-05-26 12:45:00,256.55,257.52,256.18,257.26,18124.0,246.2358,247.1669,245.8807,246.9173,18124.0
2022-05-26 12:50:00,256.98,257.74,256.68,257.28,14817.0,246.6486,247.378,246.3606,246.9365,14817.0
2022-05-26 12:55:00,257.22,257.71,257.22,257.45,13091.0,246.8789,247.3492,246.8789,247.0997,13091.0
2022-05-26 13:00:00,257.62,258.06,256.54,256.54,14713.0,247.2628,247.6851,246.2262,246.2262,14713.0
2022-05-26 13:05:00,256.42,257.87,256.41,257.87,5631.0,246.1111,247.5028,246.1015,247.5028,5631.0
2022-05-26 13:10:00,257.78,257.78,256.27,257.01,6555.0,247.4164,247.4164,245.9671,246.6774,6555.0
2022-05-26 13:15:00,257.15,257.25,256.0,256.0,6799.0,246.8117,246.9077,245.708,245.708,6799.0
2022-05-26 13:20:00,255.95,256.59,255.52,256.26,15134.0,245.66,246.2742,245.2473,245.9575,15134.0
2022-05-26 13:25:00,256.23,257.97,256.2,257.81,21967.0,245.9287,247.5988,245.8999,247.4452,21967.0
2022-05-26 13:30:00,257.93,258.29,257.37,257.93,19775.0,247.5604,247.9059,247.0229,247.5604,19775.0
2022-05-26 13:35:00,257.47,257.55,257.02,257.41,8348.0,247.1189,247.1956,246.687,247.0613,8348.0
2022-05-26 13:40:00,257.36,257.53,256.59,257.0,6311.0,247.0133,247.1764,246.2742,246.6678,6311.0
2022-05-26 13:45:00,257.03,258.0,256.89,257.59,21348.0,246.6966,247.6276,246.5622,247.234,21348.0
2022-05-26 13:50:00,257.45,257.72,257.2,257.56,5046.0,247.0997,247.3588,246.8597,247.2052,5046.0
2022-05-26 13:55:00,257.38,258.02,257.0,257.93,4252.0,247.0325,247.6467,246.6678,247.5604,4252.0
2022-05-26 14:00:00,257.6,258.15,257.04,257.21,8142.0,247.2436,247.7715,246.7061,246.8693,8142.0
2022-05-26 14:05:00,257.48,257.67,256.86,257.3,3594.0,247.1285,247.3108,246.5334,246.9557,3594.0
2022-05-26 14:10:00,257.11,257.89,256.86,257.42,15057.0,246.7733,247.522,246.5334,247.0709,15057.0
2022-05-26 14:15:00,257.3,257.67,257.3,257.5,5421.0,246.9557,247.3108,246.9557,247.1477,5421.0
2022-05-26 14:20:00,257.44,257.64,257.08,257.15,6447.0,247.0901,247.282,246.7445,246.8117,6447.0
2022-05-26 14:25:00,257.31,257.32,255.79,256.11,15367.0,246.9653,246.9749,245.5064,245.8135,15367.0
2022-05-26 14:30:00,255.96,256.25,255.49,255.84,14487.0,245.6696,245.9479,245.2185,245.5544,14487.0
2022-05-26 14:35:00,255.73,255.73,255.14,255.6,10871.0,245.4488,245.4488,244.8825,245.324,10871.0
2022-05-26 14:40:00,255.28,255.86,255.16,255.26,10149.0,245.0169,245.5736,244.9017,244.9977,10149.0
2022-05-26 14:45:00,255.26,255.43,254.77,255.0,12397.0,244.9977,245.1609,244.5274,244.7482,12397.0
2022-05-26 14:50:00,255.01,255.37,254.89,255.37,7326.0,244.7578,245.1033,244.6426,245.1033,7326.0
2022-05-26 14:55:00,255.13,255.23,254.69,255.0,8365.0,244.8729,244.9689,244.4506,244.7482,8365.0
2022-05-26 15:00:00,254.94,254.94,253.75,253.75,10060.0,244.6906,244.6906,243.5484,243.5484,10060.0
2022-05-26 15:05:00,253.76,255.11,253.76,254.9,17059.0,243.558,244.8537,243.558,244.6522,17059.0
2022-05-26 15:10:00,254.71,254.71,253.94,254.05,17377.0,244.4698,244.4698,243.7308,243.8364,17377.0
2022-05-26 15:15:00,254.1,254.12,253.07,253.89,29615.0,243.8843,243.9035,242.8958,243.6828,29615.0
2022-05-26 15:20:00,253.96,254.38,253.58,254.24,13963.0,243.75,244.1531,243.3853,244.0187,13963.0
2022-05-26 15:25:00,254.22,254.92,253.93,254.59,10620.0,243.9995,244.6714,243.7212,244.3546,10620.0
2022-05-26 15:30:00,254.51,255.18,254.46,255.06,11426.0,244.2779,244.9209,244.2299,244.8058,11426.0
2022-05-26 15:35:00,255.13,255.22,254.69,254.69,10859.0,244.8729,244.9593,244.4506,244.4506,10859.0
2022-05-26 15:40:00,254.69,255.35,254.69,255.35,17237.0,244.4506,245.0841,244.4506,245.0841,17237.0
2022-05-26 15:45:00,255.34,255.92,255.26,255.75,16086.0,245.0745,245.6312,244.9977,245.468,16086.0
2022-05-26 15:50:00,255.79,255.92,255.03,255.05,40261.0,245.5064,245.6312,244.777,244.7962,40261.0
2022-05-26 15:55:00,255.05,255.62,254.49,255.26,109714.0,244.7962,245.3432,244.2587,244.9977,109714.0
2022-05-27 09:30:00,259.0,261.18,257.57,259.89,82762.0,248.5873,250.6797,247.2148,249.4416,82762.0
2022-05-27 09:35:00,260.45,263.62,259.98,262.62,22768.0,249.9791,253.0216,249.528,252.0618,22768.0
2022-05-27 09:40:00,263.23,263.62,261.99,262.29,22958.0,252.6473,253.0216,251.4571,251.7451,22958.0
2022-05-27 09:45:00,262.58,265.25,262.58,264.82,35145.0,252.0234,254.5861,252.0234,254.1734,35145.0
2022-05-27 09:50:00,264.19,264.82,262.15,263.32,17788.0,253.5687,254.1734,251.6107,252.7337,17788.0
2022-05-27 09:55:00,263.85,265.04,263.69,263.99,29616.0,253.2424,254.3845,253.0888,253.3767,29616.0
2022-05-27 10:00:00,264.2,264.71,263.32,264.12,14642.0,253.5783,254.0678,252.7337,253.5015,14642.0
2022-05-27 10:05:00,264.0,264.36,263.65,264.08,6730.0,253.3863,253.7319,253.0504,253.4631,6730.0
2022-05-27 10:10:00,264.15,264.66,263.66,264.25,11589.0,253.5303,254.0198,253.06,253.6263,11589.0
2022-05-27 10:15:00,264.01,265.24,263.96,265.2,15553.0,253.3959,254.5765,253.3479,254.5381,15553.0
2022-05-27 10:20:00,265.12,266.21,264.7,265.03,36829.0,254.4613,255.5075,254.0582,254.3749,36829.0
2022-05-27 10:25:00,264.72,265.81,264.53,265.37,13094.0,254.0774,255.1236,253.895,254.7013,13094.0
2022-05-27 10:30:00,265.32,265.77,264.77,265.09,13981.0,254.6533,255.0852,254.1254,254.4325,13981.0
2022-05-27 10:35:00,265.07,266.36,265.05,265.91,10823.0,254.4133,255.6515,254.3941,255.2195,10823.0
2022-05-27 10:40:00,265.98,265.98,263.58,263.69,13825.0,255.2867,255.2867,252.9832,253.0888,13825.0
2022-05-27 10:45:00,263.53,263.53,262.69,262.94,8492.0,252.9352,252.9352,252.129,252.3689,8492.0
2022-05-27 10:50:00,263.06,263.24,262.67,263.17,11651.0,252.4841,252.6569,252.1098,252.5897,11651.0
2022-05-27 10:55:00,263.06,263.21,261.44,261.71,8364.0,252.4841,252.6281,250.9293,251.1884,8364.0
2022-05-27 11:00:00,262.03,263.42,262.03,263.26,7092.0,251.4955,252.8297,251.4955,252.6761,7092.0
2022-05-27 11:05:00,263.05,264.74,262.9,264.61,8501.0,252.4745,254.0966,252.3306,253.9718,8501.0
2022-05-27 11:10:00,264.89,266.86,264.61,266.25,21247.0,254.2406,256.1314,253.9718,255.5459,21247.0
2022-05-27 11:15:00,266.0,267.92,266.0,267.92,17455.0,255.3059,257.1487,255.3059,257.1487,17455.0
2022-05-27 11:20:00,267.84,269.27,267.75,268.54,23805.0,257.072,258.4445,256.9856,257.7438,23805.0
2022-05-27 11:25:00,268.57,269.74,267.69,269.74,28919.0,257.7726,258.8956,256.928,258.8956,28919.0
2022-05-27 11:30:00,269.69,272.17,269.69,271.54,33294.0,258.8476,261.2279,258.8476,260.6232,33294.0
2022-05-27 11:35:00,271.49,272.01,270.58,271.08,14347.0,260.5752,261.0743,259.7018,260.1817,14347.0
2022-05-27 11:40:00,270.95,273.53,270.78,272.49,36826.0,260.0569,262.5332,259.8938,261.535,36826.0
2022-05-27 11:45:00,272.62,273.68,271.79,271.83,11027.0,261.6598,262.6772,260.8631,260.9015,11027.0
2022-05-27 11:50:00,271.88,272.21,271.24,271.24,8629.0,260.9495,261.2663,260.3353,260.3353,8629.0
2022-05-27 11:55:00,271.49,271.86,270.85,271.86,8357.0,260.5752,260.9303,259.9609,260.9303,8357.0
2022-05-27 12:00:00,272.15,272.52,271.44,271.51,5811.0,261.2087,261.5638,260.5272,260.5944,5811.0
2022-05-27 12:05:00,271.55,271.83,271.11,271.64,12221.0,260.6328,260.9015,260.2105,260.7192,12221.0
2022-05-27 12:10:00,271.96,272.79,271.55,271.81,10541.0,261.0263,261.8229,260.6328,260.8823,10541.0
2022-05-27 12:15:00,271.11,271.25,270.08,270.49,14692.0,260.2105,260.3449,259.2219,259.6154,14692.0
2022-05-27 12:20:00,270.54,270.91,270.41,270.64,4423.0,259.6634,260.0185,259.5386,259.7594,4423.0
2022-05-27 12:25:00,270.22,270.64,270.06,270.63,15306.0,259.3563,259.7594,259.2027,259.7498,15306.0
2022-05-27 12:30:00,270.38,270.74,269.88,270.0,6391.0,259.5098,259.8554,259.0299,259.1451,6391.0
2022-05-27 12:35:00,269.8,270.3,269.66,270.3,9535.0,258.9532,259.4331,258.8188,259.4331,9535.0
2022-05-27 12:40:00,270.5,271.06,270.02,270.46,9740.0,259.625,260.1625,259.1643,259.5866,9740.0
2022-05-27 12:45:00,270.49,270.74,270.14,270.16,4311.0,259.6154,259.8554,259.2795,259.2987,4311.0
2022-05-27 12:50:00,270.08,270.73,269.86,270.0,8504.0,259.2219,259.8458,259.0107,259.1451,8504.0
2022-05-27 12:55:00,270.12,270.12,269.66,269.86,6903.0,259.2603,259.2603,258.8188,259.0107,6903.0
2022-05-27 13:00:00,269.89,271.86,269.89,271.61,13911.0,259.0395,260.9303,259.0395,260.6904,13911.0
2022-05-27 13:05:00,271.75,271.76,270.68,271.12,6826.0,260.8248,260.8344,259.7978,260.2201,6826.0
2022-05-27 13:10:00,270.84,271.56,270.84,271.34,3470.0,259.9513,260.6424,259.9513,260.4312,3470.0
2022-05-27 13:15:00,271.5,271.73,271.21,271.21,4271.0,260.5848,260.8056,260.3065,260.3065,4271.0
2022-05-27 13:20:00,271.33,271.33,270.55,270.79,3106.0,260.4216,260.4216,259.673,259.9034,3106.0
2022-05-27 13:25:00,270.56,271.54,270.43,271.24,10271.0,259.6826,260.6232,259.5578,260.3353,10271.0
2022-05-27 13:30:00,271.13,271.18,270.44,270.57,7737.0,260.2297,260.2777,259.5674,259.6922,7737.0
2022-05-27 13:35:00,270.6,270.73,269.93,270.04,6373.0,259.721,259.8458,259.0779,259.1835,6373.0
2022-05-27 13:40:00,270.09,270.32,269.53,269.57,8637.0,259.2315,259.4522,258.694,258.7324,8637.0
2022-05-27 13:45:00,269.7,270.47,269.52,270.37,13377.0,258.8572,259.5962,258.6844,259.5002,13377.0
2022-05-27 13:50:00,270.44,270.88,270.22,270.44,4647.0,259.5674,259.9897,259.3563,259.5674,4647.0
2022-05-27 13:55:00,270.43,270.45,269.98,270.02,7575.0,259.5578,259.577,259.1259,259.1643,7575.0
2022-05-27 14:00:00,270.2,270.92,270.2,270.75,3379.0,259.3371,260.0281,259.3371,259.865,3379.0
2022-05-27 14:05:00,270.73,271.6,270.71,271.6,4877.0,259.8458,260.6808,259.8266,260.6808,4877.0
2022-05-27 14:10:00,271.65,272.44,271.54,271.54,10619.0,260.7288,261.487,260.6232,260.6232,10619.0
2022-05-27 14:15:00,271.6,271.71,271.07,271.37,5293.0,260.6808,260.7864,260.1721,260.46,5293.0
2022-05-27 14:20:00,271.16,271.5,270.88,271.27,2900.0,260.2585,260.5848,259.9897,260.3641,2900.0
2022-05-27 14:25:00,271.28,271.45,270.89,271.06,2711.0,260.3737,260.5368,259.9993,260.1625,2711.0
2022-05-27 14:30:00,271.02,271.03,270.38,270.78,4865.0,260.1241,260.1337,259.5098,259.8938,4865.0
2022-05-27 14:35:00,270.77,270.92,270.33,270.78,4457.0,259.8842,260.0281,259.4618,259.8938,4457.0
2022-05-27 14:40:00,270.82,270.94,270.51,270.94,6297.0,259.9321,260.0473,259.6346,260.0473,6297.0
2022-05-27 14:45:00,270.94,271.38,270.86,271.22,7891.0,260.0473,260.4696,259.9705,260.3161,7891.0
2022-05-27 14:50:00,271.26,271.27,270.77,271.14,6558.0,260.3545,260.3641,259.8842,260.2393,6558.0
2022-05-27 14:55:00,271.08,271.18,270.91,271.14,6513.0,260.1817,260.2777,260.0185,260.2393,6513.0
2022-05-27 15:00:00,271.05,271.2,270.37,270.65,7445.0,260.1529,260.2969,259.5002,259.769,7445.0
2022-05-27 15:05:00,270.63,271.07,270.53,270.73,6585.0,259.7498,260.1721,259.6538,259.8458,6585.0
2022-05-27 15:10:00,270.81,270.89,270.54,270.76,5758.0,259.9225,259.9993,259.6634,259.8746,5758.0
2022-05-27 15:15:00,270.81,271.07,270.62,270.98,5763.0,259.9225,260.1721,259.7402,260.0857,5763.0
2022-05-27 15:20:00,270.9,271.07,270.81,270.86,6753.0,260.0089,260.1721,259.9225,259.9705,6753.0
2022-05-27 15:25:00,270.91,271.06,270.81,270.81,7028.0,260.0185,260.1625,259.9225,259.9225,7028.0
2022-05-27 15:30:00,270.99,271.44,270.87,271.26,9510.0,260.0953,260.5272,259.9801,260.3545,9510.0
2022-05-27 15:35:00,271.21,271.26,270.82,271.1,13069.0,260.3065,260.3545,259.9321,260.2009,13069.0
2022-05-27 15:40:00,271.09,271.64,270.99,271.61,18740.0,260.1913,260.7192,260.0953,260.6904,18740.0
2022-05-27 15:45:00,271.67,271.7,270.84,271.01,16797.0,260.748,260.7768,259.9513,260.1145,16797.0
2022-05-27 15:50:00,271.09,271.45,270.78,271.28,34564.0,260.1913,260.5368,259.8938,260.3737,34564.0
2022-05-27 15:55:00,271.29,271.47,270.88,271.11,89868.0,260.3833,260.556,259.9897,260.2105,89868.0
2022-05-31 09:30:00,265.09,265.76,259.15,260.96,132199.0,254.4325,255.0756,248.7313,250.4686,132199.0
2022-05-31 09:35:00,260.38,263.68,258.43,259.33,54880.0,249.9119,253.0792,248.0403,248.9041,54880.0
2022-05-31 09:40:00,258.92,258.92,256.31,258.45,96081.0,248.5106,248.5106,246.0055,248.0595,96081.0
2022-05-31 09:45:00,258.49,260.08,258.16,259.29,31670.0,248.0979,249.6239,247.7811,248.8657,31670.0
2022-05-31 09:50:00,259.28,261.1,258.66,260.1,25997.0,248.8561,250.6029,248.261,249.6431,25997.0
2022-05-31 09:55:00,260.09,260.87,258.39,258.88,25694.0,249.6335,250.3822,248.0019,248.4722,25694.0
2022-05-31 10:00:00,258.4,259.72,254.61,254.82,45775.0,248.0115,249.2784,244.3738,244.5754,45775.0
2022-05-31 10:05:00,254.83,255.81,254.26,255.26,46861.0,244.585,245.5256,244.0379,244.9977,46861.0
2022-05-31 10:10:00,255.0,256.63,254.32,255.71,27363.0,244.7482,246.3126,244.0955,245.4296,27363.0
2022-05-31 10:15:00,256.02,258.69,255.41,258.66,19644.0,245.7272,248.2898,245.1417,248.261,19644.0
2022-05-31 10:20:00,258.81,260.0,258.59,259.36,22618.0,248.405,249.5471,248.1938,248.9329,22618.0
2022-05-31 10:25:00,259.64,259.98,258.46,258.67,14852.0,249.2016,249.528,248.0691,248.2706,14852.0
2022-05-31 10:30:00,258.76,260.64,258.62,259.1,36568.0,248.357,250.1614,248.2226,248.6833,36568.0
2022-05-31 10:35:00,258.86,259.4,257.72,259.23,16375.0,248.453,248.9713,247.3588,248.8081,16375.0
2022-05-31 10:40:00,259.29,261.16,259.29,260.81,16245.0,248.8657,250.6605,248.8657,250.3246,16245.0
2022-05-31 10:45:00,261.05,261.37,259.53,259.83,13445.0,250.5549,250.8621,249.096,249.384,13445.0
2022-05-31 10:50:00,259.73,261.5,259.44,259.94,11447.0,249.288,250.9868,249.0097,249.4896,11447.0
2022-05-31 10:55:00,259.81,260.71,259.0,260.71,44069.0,249.3648,250.2286,248.5873,250.2286,44069.0
2022-05-31 11:00:00,260.51,261.98,260.51,261.47,8311.0,250.0366,251.4475,250.0366,250.958,8311.0
2022-05-31 11:05:00,261.5,261.52,259.0,259.41,7418.0,250.9868,251.006,248.5873,248.9809,7418.0
2022-05-31 11:10:00,259.5,259.61,258.49,258.5,11264.0,249.0672,249.1728,248.0979,248.1075,11264.0
2022-05-31 11:15:00,258.65,258.92,258.31,258.59,5029.0,248.2514,248.5106,247.9251,248.1938,5029.0
2022-05-31 11:20:00,258.38,258.76,258.0,258.08,12271.0,247.9923,248.357,247.6276,247.7043,12271.0
2022-05-31 11:25:00,258.22,258.53,257.89,258.29,10728.0,247.8387,248.1362,247.522,247.9059,10728.0
2022-05-31 11:30:00,258.01,259.42,257.83,258.8,17977.0,247.6372,248.9905,247.4644,248.3954,17977.0
2022-05-31 11:35:00,258.4,259.46,258.36,259.0,15360.0,248.0115,249.0289,247.9731,248.5873,15360.0
2022-05-31 11:40:00,259.11,259.59,258.8,259.49,4883.0,248.6929,249.1536,248.3954,249.0576,4883.0
2022-05-31 11:45:00,259.5,260.0,259.19,259.81,6371.0,249.0672,249.5471,248.7697,249.3648,6371.0
2022-05-31 11:50:00,259.82,260.91,259.82,260.75,12294.0,249.3744,250.4206,249.3744,250.267,12294.0
2022-05-31 11:55:00,260.8,261.53,260.69,261.33,8766.0,250.315,251.0156,250.2094,250.8237,8766.0
2022-05-31 12:00:00,261.32,261.64,260.94,261.15,7547.0,250.8141,251.1212,250.4494,250.6509,7547.0
2022-05-31 12:05:00,260.9,261.14,260.6,260.96,6154.0,250.411,250.6413,250.123,250.4686,6154.0
2022-05-31 12:10:00,260.96,262.03,260.83,261.13,9595.0,250.4686,251.4955,250.3438,250.6317,9595.0
2022-05-31 12:15:00,260.83,261.58,260.64,260.98,10316.0,250.3438,251.0636,250.1614,250.4877,10316.0
2022-05-31 12:20:00,261.12,261.13,260.48,260.94,6119.0,250.6221,250.6317,250.0078,250.4494,6119.0
2022-05-31 12:25:00,261.0,261.96,260.99,261.4,3812.0,250.5069,251.4283,250.4973,250.8909,3812.0
2022-05-31 12:30:00,261.2,261.35,260.87,261.16,4472.0,250.6989,250.8429,250.3822,250.6605,4472.0
2022-05-31 12:35:00,261.35,261.87,261.18,261.58,3588.0,250.8429,251.342,250.6797,251.0636,3588.0
2022-05-31 12:40:00,261.68,261.83,261.49,261.6,7357.0,251.1596,251.3036,250.9772,251.0828,7357.0
2022-05-31 12:45:00,261.81,261.91,261.41,261.41,4201.0,251.2844,251.3804,250.9005,250.9005,4201.0
2022-05-31 12:50:00,261.56,262.52,261.55,262.5,7800.0,251.0444,251.9658,251.0348,251.9466,7800.0
2022-05-31 12:55:00,262.73,263.28,262.42,262.71,11500.0,252.1674,252.6953,251.8699,252.1482,11500.0
2022-05-31 13:00:00,262.55,262.76,261.7,262.33,4699.0,251.9946,252.1962,251.1788,251.7835,4699.0
2022-05-31 13:05:00,262.3,263.03,262.29,262.78,2550.0,251.7547,252.4553,251.7451,252.2154,2550.0
2022-05-31 13:10:00,262.62,262.7,262.28,262.28,3461.0,252.0618,252.1386,251.7355,251.7355,3461.0
2022-05-31 13:15:00,262.21,262.21,261.23,261.88,9857.0,251.6683,251.6683,250.7277,251.3516,9857.0
2022-05-31 13:20:00,261.88,262.23,261.64,261.96,8545.0,251.3516,251.6875,251.1212,251.4283,8545.0
2022-05-31 13:25:00,261.81,262.42,261.74,262.19,7300.0,251.2844,251.8699,251.2172,251.6491,7300.0
2022-05-31 13:30:00,262.09,262.89,262.04,262.88,7563.0,251.5531,252.321,251.5051,252.3114,7563.0
2022-05-31 13:35:00,262.93,263.23,261.82,262.24,6441.0,252.3594,252.6473,251.294,251.6971,6441.0
2022-05-31 13:40:00,262.45,262.83,262.0,262.63,3742.0,251.8986,252.2634,251.4667,252.0714,3742.0
2022-05-31 13:45:00,262.44,262.86,262.07,262.43,10594.0,251.8891,252.2922,251.5339,251.8795,10594.0
2022-05-31 13:50:00,262.34,262.66,262.05,262.51,3892.0,251.7931,252.1002,251.5147,251.9562,3892.0
2022-05-31 13:55:00,262.51,262.73,262.26,262.69,3285.0,251.9562,252.1674,251.7163,252.129,3285.0
2022-05-31 14:00:00,262.38,262.38,261.63,261.87,4830.0,251.8315,251.8315,251.1116,251.342,4830.0
2022-05-31 14:05:00,261.75,262.23,261.5,262.0,8856.0,251.2268,251.6875,250.9868,251.4667,8856.0
2022-05-31 14:10:00,262.09,262.28,261.8,262.28,8270.0,251.5531,251.7355,251.2748,251.7355,8270.0
2022-05-31 14:15:00,261.98,262.2,261.85,262.2,11221.0,251.4475,251.6587,251.3228,251.6587,11221.0
2022-05-31 14:20:00,262.32,262.49,261.49,261.66,13078.0,251.7739,251.937,250.9772,251.1404,13078.0
2022-05-31 14:25:00,261.73,261.95,260.75,261.1,20558.0,251.2076,251.4187,250.267,250.6029,20558.0
2022-05-31 14:30:00,261.04,261.41,260.64,260.75,19102.0,250.5453,250.9005,250.1614,250.267,19102.0
2022-05-31 14:35:00,260.85,260.93,260.19,260.28,8366.0,250.363,250.4398,249.7295,249.8159,8366.0
2022-05-31 14:40:00,260.16,260.19,259.41,259.41,21902.0,249.7007,249.7295,248.9809,248.9809,21902.0
2022-05-31 14:45:00,259.19,259.29,257.86,258.08,3949.0,248.7697,248.8657,247.4932,247.7043,3949.0
2022-05-31 14:50:00,258.28,258.89,257.5,257.65,13625.0,247.8963,248.4818,247.1477,247.2916,13625.0
2022-05-31 14:55:00,257.31,257.6,256.88,257.23,17828.0,246.9653,247.2436,246.5526,246.8885,17828.0
2022-05-31 15:00:00,257.28,257.72,256.89,257.72,18588.0,246.9365,247.3588,246.5622,247.3588,18588.0
2022-05-31 15:05:00,257.96,258.74,257.43,258.7,8760.0,247.5892,248.3378,247.0805,248.2994,8760.0
2022-05-31 15:10:00,258.33,258.64,257.95,258.38,3168.0,247.9443,248.2418,247.5796,247.9923,3168.0
2022-05-31 15:15:00,258.51,259.8,258.47,258.82,18659.0,248.117,249.3552,248.0787,248.4146,18659.0
2022-05-31 15:20:00,258.94,260.12,258.94,259.63,17804.0,248.5298,249.6623,248.5298,249.192,17804.0
2022-05-31 15:25:00,259.65,260.2,259.63,259.69,6564.0,249.2112,249.7391,249.192,249.2496,6564.0
2022-05-31 15:30:00,259.72,260.62,259.72,260.19,11202.0,249.2784,250.1422,249.2784,249.7295,11202.0
2022-05-31 15:35:00,259.92,260.11,259.56,259.77,18342.0,249.4704,249.6527,249.1248,249.3264,18342.0
2022-05-31 15:40:00,259.85,260.0,258.99,258.99,23900.0,249.4032,249.5471,248.5778,248.5778,23900.0
2022-05-31 15:45:00,258.93,259.75,258.79,259.2,30663.0,248.5202,249.3072,248.3858,248.7793,30663.0
2022-05-31 15:50:00,259.09,260.31,259.09,259.4,25765.0,248.6737,249.8447,248.6737,248.9713,25765.0
2022-05-31 15:55:00,259.45,260.64,259.09,260.51,114008.0,249.0193,250.1614,248.6737,250.0366,114008.0
2022-06-01 09:30:00,252.5,253.59,246.41,246.41,136097.0,242.3487,243.3948,236.5035,236.5035,136097.0
2022-06-01 09:35:00,246.48,247.07,241.94,242.79,104617.0,236.5707,237.137,232.2132,233.029,104617.0
2022-06-01 09:40:00,242.73,242.92,238.05,238.47,88938.0,232.9715,233.1538,228.4796,228.8827,88938.0
2022-06-01 09:45:00,238.93,241.65,238.04,238.54,87679.0,229.3242,231.9349,228.47,228.9499,87679.0
2022-06-01 09:50:00,238.31,238.97,235.32,236.0,56863.0,228.7292,229.3626,225.8594,226.512,56863.0
2022-06-01 09:55:00,236.3,237.95,235.39,235.93,70192.0,226.8,228.3836,225.9265,226.4448,70192.0
2022-06-01 10:00:00,236.45,238.47,234.45,238.34,64345.0,226.9439,228.8827,225.0243,228.7579,64345.0
2022-06-01 10:05:00,238.2,239.38,237.95,239.38,67169.0,228.6236,229.7561,228.3836,229.7561,67169.0
2022-06-01 10:10:00,239.63,242.72,239.32,242.33,75716.0,229.9961,232.9619,229.6986,232.5875,75716.0
2022-06-01 10:15:00,241.9,241.9,240.0,241.0,39785.0,232.1748,232.1748,230.3512,231.311,39785.0
2022-06-01 10:20:00,240.78,240.96,238.47,238.65,24535.0,231.0999,231.2726,228.8827,229.0555,24535.0
2022-06-01 10:25:00,238.63,238.81,237.74,238.11,22312.0,229.0363,229.2091,228.1821,228.5372,22312.0
2022-06-01 10:30:00,238.24,239.93,237.28,237.39,46141.0,228.662,230.284,227.7406,227.8461,46141.0
2022-06-01 10:35:00,237.39,237.93,236.1,237.93,30620.0,227.8461,228.3644,226.608,228.3644,30620.0
2022-06-01 10:40:00,237.92,238.02,236.53,237.89,16818.0,228.3548,228.4508,227.0207,228.326,16818.0
2022-06-01 10:45:00,237.9,237.9,236.63,236.63,11058.0,228.3356,228.3356,227.1167,227.1167,11058.0
2022-06-01 10:50:00,236.54,236.93,235.52,236.74,30716.0,227.0303,227.4046,226.0513,227.2223,30716.0
2022-06-01 10:55:00,236.55,237.96,236.39,237.88,13465.0,227.0399,228.3932,226.8863,228.3164,13465.0
2022-06-01 11:00:00,237.76,237.77,235.55,235.96,18399.0,228.2013,228.2109,226.0801,226.4736,18399.0
2022-06-01 11:05:00,236.17,236.31,235.31,235.41,17652.0,226.6752,226.8096,225.8498,225.9457,17652.0
2022-06-01 11:10:00,235.45,237.85,235.38,237.59,32279.0,225.9841,228.2876,225.917,228.0381,32279.0
2022-06-01 11:15:00,237.82,238.18,236.35,236.47,28336.0,228.2589,228.6044,226.848,226.9631,28336.0
2022-06-01 11:20:00,236.34,236.4,233.31,233.79,63752.0,226.8384,226.8959,223.9302,224.3909,63752.0
2022-06-01 11:25:00,233.99,234.74,233.56,234.74,33841.0,224.5828,225.3027,224.1701,225.3027,33841.0
2022-06-01 11:30:00,234.63,234.74,234.04,234.64,18381.0,225.1971,225.3027,224.6308,225.2067,18381.0
2022-06-01 11:35:00,234.56,234.57,233.2,233.6,19403.0,225.1299,225.1395,223.8246,224.2085,19403.0
2022-06-01 11:40:00,233.55,233.66,233.22,233.23,13461.0,224.1605,224.2661,223.8438,223.8534,13461.0
2022-06-01 11:45:00,233.31,234.74,233.16,233.83,15545.0,223.9302,225.3027,223.7862,224.4293,15545.0
2022-06-01 11:50:00,233.54,234.51,233.18,234.34,17456.0,224.1509,225.0819,223.8054,224.9188,17456.0
2022-06-01 11:55:00,234.49,235.65,234.01,234.14,22608.0,225.0627,226.1761,224.602,224.7268,22608.0
2022-06-01 12:00:00,234.22,234.32,232.75,233.2,17958.0,224.8036,224.8996,223.3927,223.8246,17958.0
2022-06-01 12:05:00,233.29,234.58,233.29,234.26,20389.0,223.911,225.1491,223.911,224.842,20389.0
2022-06-01 12:10:00,234.06,234.27,233.59,234.05,9126.0,224.65,224.8516,224.1989,224.6404,9126.0
2022-06-01 12:15:00,234.05,236.77,234.05,236.7,23480.0,224.6404,227.2511,224.6404,227.1839,23480.0
2022-06-01 12:20:00,236.43,236.49,235.76,235.92,18126.0,226.9247,226.9823,226.2817,226.4352,18126.0
2022-06-01 12:25:00,235.92,235.95,234.88,234.88,19785.0,226.4352,226.464,225.4371,225.4371,19785.0
2022-06-01 12:30:00,234.63,236.1,234.63,235.78,14129.0,225.1971,226.608,225.1971,226.3009,14129.0
2022-06-01 12:35:00,235.95,236.59,235.54,236.0,12365.0,226.464,227.0783,226.0705,226.512,12365.0
2022-06-01 12:40:00,236.0,236.14,235.7,235.95,12033.0,226.512,226.6464,226.2241,226.464,12033.0
2022-06-01 12:45:00,235.95,236.11,234.74,235.14,15895.0,226.464,226.6176,225.3027,225.6866,15895.0
2022-06-01 12:50:00,235.21,235.24,233.48,234.57,12150.0,225.7538,225.7826,224.0933,225.1395,12150.0
2022-06-01 12:55:00,234.69,236.14,234.33,235.41,14883.0,225.2547,226.6464,224.9092,225.9457,14883.0
2022-06-01 13:00:00,235.35,235.61,234.99,235.01,6865.0,225.8882,226.1377,225.5426,225.5618,6865.0
2022-06-01 13:05:00,235.01,236.4,235.0,236.39,15073.0,225.5618,226.8959,225.5522,226.8863,15073.0
2022-06-01 13:10:00,236.32,237.24,236.32,237.2,21140.0,226.8192,227.7022,226.8192,227.6638,21140.0
2022-06-01 13:15:00,237.2,237.66,236.7,236.89,14839.0,227.6638,228.1053,227.1839,227.3662,14839.0
2022-06-01 13:20:00,236.88,237.26,236.21,236.21,10037.0,227.3566,227.7214,226.7136,226.7136,10037.0
2022-06-01 13:25:00,236.2,237.03,236.2,236.6,10702.0,226.704,227.5006,226.704,227.0879,10702.0
2022-06-01 13:30:00,236.63,237.5,236.48,237.45,12679.0,227.1167,227.9517,226.9727,227.9037,12679.0
2022-06-01 13:35:00,237.5,238.06,237.31,237.71,13355.0,227.9517,228.4892,227.7694,228.1533,13355.0
2022-06-01 13:40:00,237.68,238.28,237.47,237.84,13863.0,228.1245,228.7004,227.9229,228.2781,13863.0
2022-06-01 13:45:00,237.89,238.6,237.81,238.16,13047.0,228.326,229.0075,228.2493,228.5852,13047.0
2022-06-01 13:50:00,238.13,238.24,237.81,237.99,5226.0,228.5564,228.662,228.2493,228.422,5226.0
2022-06-01 13:55:00,237.98,238.73,237.98,238.5,10031.0,228.4124,229.1323,228.4124,228.9115,10031.0
2022-06-01 14:00:00,238.27,238.3,237.53,237.76,20343.0,228.6908,228.7196,227.9805,228.2013,20343.0
2022-06-01 14:05:00,237.79,238.31,237.5,238.19,9993.0,228.2301,228.7292,227.9517,228.614,9993.0
2022-06-01 14:10:00,238.06,238.37,237.79,238.22,10831.0,228.4892,228.7867,228.2301,228.6428,10831.0
2022-06-01 14:15:00,238.23,238.41,237.78,238.11,9093.0,228.6524,228.8251,228.2205,228.5372,9093.0
2022-06-01 14:20:00,238.02,239.68,237.94,239.25,15670.0,228.4508,230.0441,228.374,229.6314,15670.0
2022-06-01 14:25:00,239.22,240.43,239.22,239.65,42509.0,229.6026,230.7639,229.6026,230.0153,42509.0
2022-06-01 14:30:00,239.88,240.15,239.63,239.98,10376.0,230.236,230.4952,229.9961,230.332,10376.0
2022-06-01 14:35:00,239.96,240.23,239.75,239.96,9203.0,230.3128,230.572,230.1113,230.3128,9203.0
2022-06-01 14:40:00,239.97,240.63,239.68,240.63,9114.0,230.3224,230.9559,230.0441,230.9559,9114.0
2022-06-01 14:45:00,240.73,241.81,240.73,241.22,20640.0,231.0519,232.0884,231.0519,231.5222,20640.0
2022-06-01 14:50:00,241.16,241.16,240.19,240.32,9335.0,231.4646,231.4646,230.5336,230.6583,9335.0
2022-06-01 14:55:00,240.36,240.69,239.88,240.0,11239.0,230.6967,231.0135,230.236,230.3512,11239.0
2022-06-01 15:00:00,240.13,240.37,239.55,239.63,7084.0,230.476,230.7063,229.9193,229.9961,7084.0
2022-06-01 15:05:00,239.76,240.24,239.67,240.09,8220.0,230.1209,230.5816,230.0345,230.4376,8220.0
2022-06-01 15:10:00,240.02,241.84,239.96,241.61,26142.0,230.3704,232.1172,230.3128,231.8965,26142.0
2022-06-01 15:15:00,241.63,242.15,241.31,241.61,20483.0,231.9157,232.4148,231.6085,231.8965,20483.0
2022-06-01 15:20:00,241.77,242.75,241.6,242.66,22670.0,232.0501,232.9907,231.8869,232.9043,22670.0
2022-06-01 15:25:00,242.61,242.72,241.93,242.21,20990.0,232.8563,232.9619,232.2036,232.4724,20990.0
2022-06-01 15:30:00,242.21,243.22,241.98,242.87,38269.0,232.4724,233.4418,232.2516,233.1058,38269.0
2022-06-01 15:35:00,242.84,243.6,242.84,243.14,35931.0,233.077,233.8065,233.077,233.365,35931.0
2022-06-01 15:40:00,243.17,243.38,242.93,242.95,36741.0,233.3938,233.5953,233.1634,233.1826,36741.0
2022-06-01 15:45:00,242.95,243.07,242.61,242.81,60386.0,233.1826,233.2978,232.8563,233.0482,60386.0
2022-06-01 15:50:00,242.85,243.25,241.34,241.4,68339.0,233.0866,233.4706,231.6373,231.6949,68339.0
2022-06-01 15:55:00,241.4,241.61,240.01,240.1,128537.0,231.6949,231.8965,230.3608,230.4472,128537.0
2022-06-02 09:30:00,233.59,237.96,233.0,237.96,109812.0,224.1989,228.3932,223.6326,228.3932,109812.0
2022-06-02 09:35:00,238.46,240.59,237.07,240.4,40547.0,228.8731,230.9175,227.539,230.7351,40547.0
2022-06-02 09:40:00,240.58,243.65,239.43,242.26,49804.0,230.9079,233.8545,229.8041,232.5204,49804.0
2022-06-02 09:45:00,242.97,244.46,242.2,244.19,26340.0,233.2018,234.6319,232.4628,234.3728,26340.0
2022-06-02 09:50:00,243.71,244.74,242.17,243.4,21594.0,233.9121,234.9006,232.434,233.6145,21594.0
2022-06-02 09:55:00,243.45,244.1,241.9,243.11,21884.0,233.6625,234.2864,232.1748,233.3362,21884.0
2022-06-02 10:00:00,242.89,246.33,242.89,246.02,17498.0,233.125,236.4267,233.125,236.1292,17498.0
2022-06-02 10:05:00,245.9,247.22,244.83,246.53,14841.0,236.014,237.2809,234.987,236.6187,14841.0
2022-06-02 10:10:00,246.43,248.14,246.01,247.66,30769.0,236.5227,238.164,236.1196,237.7033,30769.0
2022-06-02 10:15:00,247.5,247.97,247.07,247.41,8300.0,237.5497,238.0008,237.137,237.4633,8300.0
2022-06-02 10:20:00,247.06,247.35,245.29,245.58,24167.0,237.1274,237.4057,235.4285,235.7069,24167.0
2022-06-02 10:25:00,245.05,245.97,244.98,245.97,6640.0,235.1982,236.0812,235.131,236.0812,6640.0
2022-06-02 10:30:00,246.2,246.73,245.7,246.15,5170.0,236.302,236.8106,235.8221,236.254,5170.0
2022-06-02 10:35:00,246.1,246.61,245.65,246.61,3845.0,236.206,236.6955,235.7741,236.6955,3845.0
2022-06-02 10:40:00,246.59,246.69,245.59,246.41,3421.0,236.6763,236.7723,235.7165,236.5035,3421.0
2022-06-02 10:45:00,246.42,246.7,245.53,245.56,9338.0,236.5131,236.7818,235.6589,235.6877,9338.0
2022-06-02 10:50:00,245.66,246.35,245.53,245.57,18550.0,235.7837,236.4459,235.6589,235.6973,18550.0
2022-06-02 10:55:00,245.48,246.0,245.12,246.0,6373.0,235.6109,236.11,235.2654,236.11,6373.0
2022-06-02 11:00:00,246.01,248.0,245.92,247.58,10673.0,236.1196,238.0296,236.0332,237.6265,10673.0
2022-06-02 11:05:00,247.5,248.04,247.5,247.86,6559.0,237.5497,238.068,237.5497,237.8952,6559.0
2022-06-02 11:10:00,247.79,248.88,247.75,248.83,18465.0,237.828,238.8742,237.7896,238.8262,18465.0
2022-06-02 11:15:00,248.8,249.24,247.75,248.09,11159.0,238.7974,239.2197,237.7896,238.116,11159.0
2022-06-02 11:20:00,247.96,248.47,247.88,248.33,4295.0,237.9912,238.4807,237.9144,238.3463,4295.0
2022-06-02 11:25:00,248.43,248.43,247.35,247.35,7751.0,238.4423,238.4423,237.4057,237.4057,7751.0
2022-06-02 11:30:00,247.52,247.52,246.38,246.44,9766.0,237.5689,237.5689,236.4747,236.5323,9766.0
2022-06-02 11:35:00,246.45,246.47,246.09,246.24,6874.0,236.5419,236.5611,236.1964,236.3403,6874.0
2022-06-02 11:40:00,246.46,247.8,246.42,247.25,8120.0,236.5515,237.8376,236.5131,237.3097,8120.0
2022-06-02 11:45:00,247.24,248.27,246.94,248.27,6998.0,237.3001,238.2887,237.0122,238.2887,6998.0
2022-06-02 11:50:00,248.46,248.7,247.53,247.53,4528.0,238.4711,238.7014,237.5785,237.5785,4528.0
2022-06-02 11:55:00,247.65,247.65,246.49,246.95,6956.0,237.6937,237.6937,236.5803,237.0218,6956.0
2022-06-02 12:00:00,247.11,247.23,246.61,247.2,4842.0,237.1754,237.2905,236.6955,237.2617,4842.0
2022-06-02 12:05:00,247.37,247.9,247.28,247.67,7607.0,237.4249,237.9336,237.3385,237.7129,7607.0
2022-06-02 12:10:00,247.67,247.95,247.45,247.73,2992.0,237.7129,237.9816,237.5017,237.7704,2992.0
2022-06-02 12:15:00,247.73,248.79,247.73,248.67,6328.0,237.7704,238.7878,237.7704,238.6726,6328.0
2022-06-02 12:20:00,248.55,249.89,248.32,249.89,11946.0,238.5575,239.8436,238.3367,239.8436,11946.0
2022-06-02 12:25:00,249.81,249.84,249.41,249.49,7020.0,239.7668,239.7956,239.3829,239.4597,7020.0
2022-06-02 12:30:00,249.49,249.49,248.9,248.96,3878.0,239.4597,239.4597,238.8934,238.951,3878.0
2022-06-02 12:35:00,248.97,249.81,248.76,249.81,8182.0,238.9606,239.7668,238.759,239.7668,8182.0
2022-06-02 12:40:00,249.77,249.77,248.59,248.6,6744.0,239.7284,239.7284,238.5959,238.6055,6744.0
2022-06-02 12:45:00,248.85,248.87,248.38,248.45,5399.0,238.8454,238.8646,238.3943,238.4615,5399.0
2022-06-02 12:50:00,248.61,249.18,248.2,248.94,3842.0,238.6151,239.1621,238.2215,238.9318,3842.0
2022-06-02 12:55:00,249.12,249.72,249.12,249.6,4501.0,239.1046,239.6804,239.1046,239.5653,4501.0
2022-06-02 13:00:00,249.68,250.62,249.68,250.52,12752.0,239.642,240.5443,239.642,240.4483,12752.0
2022-06-02 13:05:00,250.38,250.74,250.33,250.42,7848.0,240.3139,240.6594,240.2659,240.3523,7848.0
2022-06-02 13:10:00,250.44,250.54,248.89,249.07,12854.0,240.3715,240.4675,238.8838,239.0566,12854.0
2022-06-02 13:15:00,249.07,250.16,249.01,250.1,12904.0,239.0566,240.1027,238.999,240.0452,12904.0
2022-06-02 13:20:00,250.11,250.68,250.02,250.36,7356.0,240.0548,240.6018,239.9684,240.2947,7356.0
2022-06-02 13:25:00,250.48,250.48,249.6,250.33,13420.0,240.4099,240.4099,239.5653,240.2659,13420.0
2022-06-02 13:30:00,250.4,250.78,250.38,250.7,15699.0,240.3331,240.6978,240.3139,240.621,15699.0
2022-06-02 13:35:00,250.75,251.03,250.51,250.64,13451.0,240.669,240.9378,240.4387,240.5634,13451.0
2022-06-02 13:40:00,250.64,250.93,250.6,250.82,11944.0,240.5634,240.8418,240.5251,240.7362,11944.0
2022-06-02 13:45:00,250.69,251.01,250.47,250.79,3854.0,240.6114,240.9186,240.4003,240.7074,3854.0
2022-06-02 13:50:00,250.89,250.89,250.39,250.47,2813.0,240.8034,240.8034,240.3235,240.4003,2813.0
2022-06-02 13:55:00,250.47,250.47,249.69,250.04,5457.0,240.4003,240.4003,239.6516,239.9876,5457.0
2022-06-02 14:00:00,250.05,250.68,249.74,250.61,12713.0,239.9972,240.6018,239.6996,240.5347,12713.0
2022-06-02 14:05:00,250.62,250.73,250.36,250.45,14815.0,240.5443,240.6498,240.2947,240.3811,14815.0
2022-06-02 14:10:00,250.36,250.37,250.02,250.16,5467.0,240.2947,240.3043,239.9684,240.1027,5467.0
2022-06-02 14:15:00,250.2,250.2,249.76,249.76,5067.0,240.1411,240.1411,239.7188,239.7188,5067.0
2022-06-02 14:20:00,249.79,250.32,249.78,250.32,5137.0,239.7476,240.2563,239.738,240.2563,5137.0
2022-06-02 14:25:00,250.32,250.63,250.1,250.18,7775.0,240.2563,240.5539,240.0452,240.1219,7775.0
2022-06-02 14:30:00,250.22,250.33,250.02,250.07,4434.0,240.1603,240.2659,239.9684,240.0164,4434.0
2022-06-02 14:35:00,250.2,250.31,250.11,250.14,6043.0,240.1411,240.2467,240.0548,240.0836,6043.0
2022-06-02 14:40:00,250.1,250.15,249.68,249.95,4518.0,240.0452,240.0931,239.642,239.9012,4518.0
2022-06-02 14:45:00,249.87,249.87,249.5,249.54,4269.0,239.8244,239.8244,239.4693,239.5077,4269.0
2022-06-02 14:50:00,249.51,249.97,249.23,249.73,9464.0,239.4789,239.9204,239.2101,239.69,9464.0
2022-06-02 14:55:00,249.73,249.95,248.39,248.39,6854.0,239.69,239.9012,238.4039,238.4039,6854.0
2022-06-02 15:00:00,248.5,249.41,248.5,249.18,4660.0,238.5095,239.3829,238.5095,239.1621,4660.0
2022-06-02 15:05:00,249.15,249.26,248.65,248.81,5700.0,239.1334,239.2389,238.6535,238.807,5700.0
2022-06-02 15:10:00,248.77,249.02,248.59,248.77,6598.0,238.7686,239.0086,238.5959,238.7686,6598.0
2022-06-02 15:15:00,248.7,248.77,248.32,248.63,8443.0,238.7014,238.7686,238.3367,238.6343,8443.0
2022-06-02 15:20:00,248.74,248.75,248.08,248.59,11939.0,238.7398,238.7494,238.1064,238.5959,11939.0
2022-06-02 15:25:00,248.59,249.35,248.5,249.0,19023.0,238.5959,239.3253,238.5095,238.9894,19023.0
2022-06-02 15:30:00,248.98,249.84,248.97,249.84,9741.0,238.9702,239.7956,238.9606,239.7956,9741.0
2022-06-02 15:35:00,249.87,249.9,249.47,249.5,10762.0,239.8244,239.8532,239.4405,239.4693,10762.0
2022-06-02 15:40:00,249.51,250.42,249.51,250.19,18961.0,239.4789,240.3523,239.4789,240.1315,18961.0
2022-06-02 15:45:00,250.17,250.35,250.03,250.25,24834.0,240.1123,240.2851,239.978,240.1891,24834.0
2022-06-02 15:50:00,250.25,250.68,250.11,250.54,26832.0,240.1891,240.6018,240.0548,240.4675,26832.0
2022-06-02 15:55:00,250.5,251.48,250.34,251.48,87228.0,240.4291,241.3697,240.2755,241.3697,87228.0
2022-06-03 09:30:00,246.07,249.87,245.28,249.87,50518.0,236.1772,239.8244,235.4189,239.8244,50518.0
2022-06-03 09:35:00,249.03,249.17,245.95,248.18,9825.0,239.0182,239.1525,236.062,238.2023,9825.0
2022-06-03 09:40:00,248.9,249.81,247.56,247.58,7292.0,238.8934,239.7668,237.6073,237.6265,7292.0
2022-06-03 09:45:00,247.76,248.51,246.28,247.46,23399.0,237.7992,238.5191,236.3787,237.5113,23399.0
2022-06-03 09:50:00,247.61,248.73,246.47,248.62,9393.0,237.6553,238.7302,236.5611,238.6247,9393.0
2022-06-03 09:55:00,248.62,251.0,248.62,251.0,8970.0,238.6247,240.909,238.6247,240.909,8970.0
2022-06-03 10:00:00,251.0,251.25,249.31,249.6,7943.0,240.909,241.1489,239.2869,239.5653,7943.0
2022-06-03 10:05:00,249.4,250.54,249.15,249.36,4603.0,239.3733,240.4675,239.1334,239.3349,4603.0
2022-06-03 10:10:00,249.06,249.56,248.06,249.56,5739.0,239.047,239.5269,238.0872,239.5269,5739.0
2022-06-03 10:15:00,249.24,249.63,248.43,248.59,7051.0,239.2197,239.5941,238.4423,238.5959,7051.0
2022-06-03 10:20:00,248.62,248.92,247.61,248.38,6115.0,238.6247,238.9126,237.6553,238.3943,6115.0
2022-06-03 10:25:00,248.5,248.87,248.08,248.41,6115.0,238.5095,238.8646,238.1064,238.4231,6115.0
2022-06-03 10:30:00,248.31,248.31,247.0,248.11,12406.0,238.3271,238.3271,237.0698,238.1352,12406.0
2022-06-03 10:35:00,248.41,248.9,248.0,248.65,9625.0,238.4231,238.8934,238.0296,238.6535,9625.0
2022-06-03 10:40:00,248.23,248.23,247.31,247.56,10326.0,238.2503,238.2503,237.3673,237.6073,10326.0
2022-06-03 10:45:00,247.37,248.87,247.37,248.56,4075.0,237.4249,238.8646,237.4249,238.5671,4075.0
2022-06-03 10:50:00,248.47,249.04,247.95,248.49,10462.0,238.4807,239.0278,237.9816,238.4999,10462.0
2022-06-03 10:55:00,248.43,248.83,247.71,247.71,5517.0,238.4423,238.8262,237.7512,237.7512,5517.0
2022-06-03 11:00:00,247.66,247.89,245.82,246.19,17775.0,237.7033,237.924,235.9372,236.2924,17775.0
2022-06-03 11:05:00,246.31,247.01,245.94,246.84,3925.0,236.4075,237.0794,236.0524,236.9162,3925.0
2022-06-03 11:10:00,246.92,247.48,246.63,247.03,6188.0,236.993,237.5305,236.7147,237.0986,6188.0
2022-06-03 11:15:00,247.38,248.33,247.38,248.33,4589.0,237.4345,238.3463,237.4345,238.3463,4589.0
2022-06-03 11:20:00,248.18,248.45,247.48,247.49,2550.0,238.2023,238.4615,237.5305,237.5401,2550.0
2022-06-03 11:25:00,247.31,247.93,247.31,247.49,4887.0,237.3673,237.9624,237.3673,237.5401,4887.0
2022-06-03 11:30:00,247.59,248.31,247.11,248.12,5112.0,237.6361,238.3271,237.1754,238.1448,5112.0
2022-06-03 11:35:00,248.28,249.29,248.11,249.29,2830.0,238.2983,239.2677,238.1352,239.2677,2830.0
2022-06-03 11:40:00,249.11,249.33,249.07,249.16,2100.0,239.095,239.3061,239.0566,239.1429,2100.0
2022-06-03 11:45:00,249.01,249.01,248.46,248.65,2790.0,238.999,238.999,238.4711,238.6535,2790.0
2022-06-03 11:50:00,248.5,248.5,247.91,248.21,1055.0,238.5095,238.5095,237.9432,238.2311,1055.0
2022-06-03 11:55:00,248.52,249.07,248.29,249.06,6514.0,238.5287,239.0566,238.3079,239.047,6514.0
2022-06-03 12:00:00,249.06,250.0,248.92,249.69,3720.0,239.047,239.9492,238.9126,239.6516,3720.0
2022-06-03 12:05:00,249.99,250.0,248.58,248.77,7650.0,239.9396,239.9492,238.5863,238.7686,7650.0
2022-06-03 12:10:00,248.63,249.08,248.63,249.02,1305.0,238.6343,239.0662,238.6343,239.0086,1305.0
2022-06-03 12:15:00,248.86,249.23,248.32,248.32,1959.0,238.855,239.2101,238.3367,238.3367,1959.0
2022-06-03 12:20:00,248.36,250.25,248.2,249.9,3551.0,238.3751,240.1891,238.2215,239.8532,3551.0
2022-06-03 12:25:00,250.21,250.45,249.85,250.24,5656.0,240.1507,240.3811,239.8052,240.1795,5656.0
2022-06-03 12:30:00,250.3,250.3,249.92,250.05,1501.0,240.2371,240.2371,239.8724,239.9972,1501.0
2022-06-03 12:35:00,249.79,250.24,249.78,250.24,1925.0,239.7476,240.1795,239.738,240.1795,1925.0
2022-06-03 12:40:00,250.1,250.12,249.54,249.59,920.0,240.0452,240.0644,239.5077,239.5557,920.0
2022-06-03 12:45:00,249.8,249.84,249.6,249.84,810.0,239.7572,239.7956,239.5653,239.7956,810.0
2022-06-03 12:50:00,249.77,249.99,249.44,249.99,907.0,239.7284,239.9396,239.4117,239.9396,907.0
2022-06-03 12:55:00,250.2,250.38,249.95,250.28,1627.0,240.1411,240.3139,239.9012,240.2179,1627.0
2022-06-03 13:00:00,250.46,251.83,250.27,251.58,8875.0,240.3907,241.7056,240.2083,241.4657,8875.0
2022-06-03 13:05:00,251.5,251.5,250.6,250.64,8095.0,241.3889,241.3889,240.5251,240.5634,8095.0
2022-06-03 13:10:00,250.63,250.96,250.4,250.4,4220.0,240.5539,240.8706,240.3331,240.3331,4220.0
2022-06-03 13:15:00,250.26,250.34,249.75,249.75,1726.0,240.1987,240.2755,239.7092,239.7092,1726.0
2022-06-03 13:20:00,249.6,249.96,249.56,249.87,1681.0,239.5653,239.9108,239.5269,239.8244,1681.0
2022-06-03 13:25:00,250.21,250.63,250.05,250.61,2109.0,240.1507,240.5539,239.9972,240.5347,2109.0
2022-06-03 13:30:00,250.61,250.61,250.02,250.24,2111.0,240.5347,240.5347,239.9684,240.1795,2111.0
2022-06-03 13:35:00,250.6,250.61,249.79,249.85,2125.0,240.5251,240.5347,239.7476,239.8052,2125.0
2022-06-03 13:40:00,250.02,250.03,249.03,249.3,5713.0,239.9684,239.978,239.0182,239.2773,5713.0
2022-06-03 13:45:00,249.3,249.85,249.09,249.78,9749.0,239.2773,239.8052,239.0758,239.738,9749.0
2022-06-03 13:50:00,249.74,249.9,249.56,249.64,3475.0,239.6996,239.8532,239.5269,239.6037,3475.0
2022-06-03 13:55:00,249.43,249.62,249.0,249.35,2633.0,239.4021,239.5845,238.9894,239.3253,2633.0
2022-06-03 14:00:00,249.25,249.43,248.82,249.43,3509.0,239.2293,239.4021,238.8166,239.4021,3509.0
2022-06-03 14:05:00,249.27,249.69,249.19,249.62,2939.0,239.2485,239.6516,239.1717,239.5845,2939.0
2022-06-03 14:10:00,249.63,250.26,249.63,250.26,1805.0,239.5941,240.1987,239.5941,240.1987,1805.0
2022-06-03 14:15:00,250.17,250.46,250.01,250.31,1100.0,240.1123,240.3907,239.9588,240.2467,1100.0
2022-06-03 14:20:00,250.14,250.14,249.84,250.1,803.0,240.0836,240.0836,239.7956,240.0452,803.0
2022-06-03 14:25:00,250.24,251.0,250.23,251.0,1264.0,240.1795,240.909,240.1699,240.909,1264.0
2022-06-03 14:30:00,250.8,250.8,250.25,250.28,2301.0,240.717,240.717,240.1891,240.2179,2301.0
2022-06-03 14:35:00,250.15,250.19,249.76,249.98,2077.0,240.0931,240.1315,239.7188,239.93,2077.0
2022-06-03 14:40:00,249.77,250.49,249.77,250.49,1201.0,239.7284,240.4195,239.7284,240.4195,1201.0
2022-06-03 14:45:00,250.52,250.75,250.32,250.75,3452.0,240.4483,240.669,240.2563,240.669,3452.0
2022-06-03 14:50:00,250.85,251.25,250.8,251.11,3883.0,240.765,241.1489,240.717,241.0146,3883.0
2022-06-03 14:55:00,251.21,251.57,251.18,251.46,2707.0,241.1105,241.4561,241.0817,241.3505,2707.0
2022-06-03 15:00:00,251.5,251.54,250.81,251.54,9047.0,241.3889,241.4273,240.7266,241.4273,9047.0
2022-06-03 15:05:00,251.4,251.47,250.35,250.36,5168.0,241.2929,241.3601,240.2851,240.2947,5168.0
2022-06-03 15:10:00,250.57,250.57,250.11,250.33,1926.0,240.4963,240.4963,240.0548,240.2659,1926.0
2022-06-03 15:15:00,250.26,250.51,250.26,250.51,3628.0,240.1987,240.4387,240.1987,240.4387,3628.0
2022-06-03 15:20:00,250.54,250.61,250.17,250.61,7421.0,240.4675,240.5347,240.1123,240.5347,7421.0
2022-06-03 15:25:00,250.67,251.05,250.6,250.83,7549.0,240.5922,240.957,240.5251,240.7458,7549.0
2022-06-03 15:30:00,250.89,250.94,250.33,250.4,8236.0,240.8034,240.8514,240.2659,240.3331,8236.0
2022-06-03 15:35:00,250.41,251.16,250.27,250.55,13850.0,240.3427,241.0625,240.2083,240.4771,13850.0
2022-06-03 15:40:00,250.6,250.72,249.91,249.98,7057.0,240.5251,240.6402,239.8628,239.93,7057.0
2022-06-03 15:45:00,250.04,250.09,249.63,250.05,16751.0,239.9876,240.0356,239.5941,239.9972,16751.0
2022-06-03 15:50:00,249.99,251.35,249.74,251.35,28898.0,239.9396,241.2449,239.6996,241.2449,28898.0
2022-06-03 15:55:00,251.44,251.49,250.63,250.63,34930.0,241.3313,241.3793,240.5539,240.5539,34930.0
2022-06-06 09:30:00,254.23,258.3,253.91,258.22,54030.0,244.0091,247.9155,243.702,247.8387,54030.0
2022-06-06 09:35:00,257.65,258.03,256.38,256.94,11147.0,247.2916,247.6563,246.0727,246.6102,11147.0
2022-06-06 09:40:00,256.69,256.98,255.0,255.62,10256.0,246.3702,246.6486,244.7482,245.3432,10256.0
2022-06-06 09:45:00,255.68,256.04,253.52,255.18,24250.0,245.4008,245.7464,243.3277,244.9209,24250.0
2022-06-06 09:50:00,254.96,257.09,254.0,257.09,10499.0,244.7098,246.7541,243.7884,246.7541,10499.0
2022-06-06 09:55:00,257.21,258.98,257.2,258.56,39356.0,246.8693,248.5682,246.8597,248.165,39356.0
2022-06-06 10:00:00,258.95,259.75,258.53,259.31,9107.0,248.5394,249.3072,248.1362,248.8849,9107.0
2022-06-06 10:05:00,259.4,259.76,257.71,257.81,17206.0,248.9713,249.3168,247.3492,247.4452,17206.0
2022-06-06 10:10:00,257.47,257.65,256.0,256.32,54249.0,247.1189,247.2916,245.708,246.0151,54249.0
2022-06-06 10:15:00,256.11,256.71,254.13,255.1,93357.0,245.8135,246.3894,243.9131,244.8441,93357.0
2022-06-06 10:20:00,254.92,255.15,254.3,255.08,6357.0,244.6714,244.8921,244.0763,244.8249,6357.0
2022-06-06 10:25:00,255.08,256.03,254.65,256.03,19555.0,244.8249,245.7368,244.4122,245.7368,19555.0
2022-06-06 10:30:00,256.32,256.62,255.51,256.33,21302.0,246.0151,246.303,245.2377,246.0247,21302.0
2022-06-06 10:35:00,256.38,256.46,255.76,255.99,11085.0,246.0727,246.1495,245.4776,245.6984,11085.0
2022-06-06 10:40:00,256.24,256.28,254.95,256.28,9383.0,245.9383,245.9767,244.7002,245.9767,9383.0
2022-06-06 10:45:00,256.53,256.55,255.97,256.3,2684.0,246.2167,246.2358,245.6792,245.9959,2684.0
2022-06-06 10:50:00,256.43,256.56,255.74,255.94,3460.0,246.1207,246.2454,245.4584,245.6504,3460.0
2022-06-06 10:55:00,256.09,256.72,256.09,256.52,3153.0,245.7943,246.399,245.7943,246.2071,3153.0
2022-06-06 11:00:00,256.67,257.84,256.67,257.81,7053.0,246.351,247.474,246.351,247.4452,7053.0
2022-06-06 11:05:00,257.56,257.76,255.96,256.09,3847.0,247.2052,247.3972,245.6696,245.7943,3847.0
2022-06-06 11:10:00,255.84,255.99,255.36,255.5,4956.0,245.5544,245.6984,245.0937,245.2281,4956.0
2022-06-06 11:15:00,255.7,255.7,253.47,253.47,13422.0,245.42,245.42,243.2797,243.2797,13422.0
2022-06-06 11:20:00,253.31,255.6,253.0,255.6,12299.0,243.1261,245.324,242.8286,245.324,12299.0
2022-06-06 11:25:00,255.5,255.72,255.08,255.2,3806.0,245.2281,245.4392,244.8249,244.9401,3806.0
2022-06-06 11:30:00,255.23,255.63,255.14,255.14,2266.0,244.9689,245.3528,244.8825,244.8825,2266.0
2022-06-06 11:35:00,255.19,255.62,255.1,255.41,3226.0,244.9305,245.3432,244.8441,245.1417,3226.0
2022-06-06 11:40:00,255.18,256.18,255.18,256.1,4832.0,244.9209,245.8807,244.9209,245.8039,4832.0
2022-06-06 11:45:00,256.18,256.77,256.18,256.26,4442.0,245.8807,246.447,245.8807,245.9575,4442.0
2022-06-06 11:50:00,256.11,256.95,256.1,256.95,3801.0,245.8135,246.6198,245.8039,246.6198,3801.0
2022-06-06 11:55:00,256.7,257.49,256.69,257.24,6664.0,246.3798,247.1381,246.3702,246.8981,6664.0
2022-06-06 12:00:00,257.03,257.18,255.23,255.58,4553.0,246.6966,246.8405,244.9689,245.3048,4553.0
2022-06-06 12:05:00,255.7,256.01,255.42,255.67,5064.0,245.42,245.7176,245.1513,245.3912,5064.0
2022-06-06 12:10:00,255.43,255.43,254.46,254.51,2995.0,245.1609,245.1609,244.2299,244.2779,2995.0
2022-06-06 12:15:00,254.48,254.99,254.17,254.72,8702.0,244.2491,244.7386,243.9515,244.4794,8702.0
2022-06-06 12:20:00,254.72,255.28,254.57,254.57,7300.0,244.4794,245.0169,244.3355,244.3355,7300.0
2022-06-06 12:25:00,254.32,254.85,254.09,254.26,5760.0,244.0955,244.6042,243.8747,244.0379,5760.0
2022-06-06 12:30:00,253.9,255.16,253.09,255.16,15703.0,243.6924,244.9017,242.915,244.9017,15703.0
2022-06-06 12:35:00,255.2,255.35,254.94,255.35,3164.0,244.9401,245.0841,244.6906,245.0841,3164.0
2022-06-06 12:40:00,255.37,255.8,255.31,255.74,13576.0,245.1033,245.516,245.0457,245.4584,13576.0
2022-06-06 12:45:00,255.73,256.36,255.71,256.25,6005.0,245.4488,246.0535,245.4296,245.9479,6005.0
2022-06-06 12:50:00,256.08,256.19,255.83,256.03,2025.0,245.7847,245.8903,245.5448,245.7368,2025.0
2022-06-06 12:55:00,256.16,256.58,256.15,256.35,2141.0,245.8615,246.2646,245.8519,246.0439,2141.0
2022-06-06 13:00:00,256.24,256.38,256.19,256.24,3100.0,245.9383,246.0727,245.8903,245.9383,3100.0
2022-06-06 13:05:00,256.42,256.59,256.32,256.46,4609.0,246.1111,246.2742,246.0151,246.1495,4609.0
2022-06-06 13:10:00,256.31,256.49,255.8,256.19,2807.0,246.0055,246.1783,245.516,245.8903,2807.0
2022-06-06 13:15:00,256.15,256.36,256.01,256.2,5215.0,245.8519,246.0535,245.7176,245.8999,5215.0
2022-06-06 13:20:00,255.99,256.6,255.9,256.34,2437.0,245.6984,246.2838,245.612,246.0343,2437.0
2022-06-06 13:25:00,256.18,256.61,256.15,256.5,2263.0,245.8807,246.2934,245.8519,246.1879,2263.0
2022-06-06 13:30:00,256.47,256.89,256.3,256.74,3870.0,246.1591,246.5622,245.9959,246.4182,3870.0
2022-06-06 13:35:00,256.69,258.18,256.65,258.13,14601.0,246.3702,247.8003,246.3318,247.7523,14601.0
2022-06-06 13:40:00,258.29,258.29,257.87,257.94,1581.0,247.9059,247.9059,247.5028,247.57,1581.0
2022-06-06 13:45:00,258.07,258.08,257.61,257.95,3081.0,247.6947,247.7043,247.2532,247.5796,3081.0
2022-06-06 13:50:00,257.75,258.3,257.75,258.2,3109.0,247.3876,247.9155,247.3876,247.8195,3109.0
2022-06-06 13:55:00,258.34,258.76,258.22,258.75,2743.0,247.9539,248.357,247.8387,248.3474,2743.0
2022-06-06 14:00:00,258.78,258.78,258.31,258.36,3372.0,248.3762,248.3762,247.9251,247.9731,3372.0
2022-06-06 14:05:00,258.28,258.28,257.54,257.84,5032.0,247.8963,247.8963,247.186,247.474,5032.0
2022-06-06 14:10:00,257.9,257.9,257.6,257.63,3441.0,247.5316,247.5316,247.2436,247.2724,3441.0
2022-06-06 14:15:00,257.69,257.88,257.5,257.8,4339.0,247.33,247.5124,247.1477,247.4356,4339.0
2022-06-06 14:20:00,257.64,257.64,256.63,256.87,2802.0,247.282,247.282,246.3126,246.543,2802.0
2022-06-06 14:25:00,256.89,256.89,256.2,256.27,1961.0,246.5622,246.5622,245.8999,245.9671,1961.0
2022-06-06 14:30:00,256.3,256.67,256.24,256.39,4222.0,245.9959,246.351,245.9383,246.0823,4222.0
2022-06-06 14:35:00,256.58,256.63,256.2,256.38,1812.0,246.2646,246.3126,245.8999,246.0727,1812.0
2022-06-06 14:40:00,256.53,256.74,256.39,256.74,1000.0,246.2167,246.4182,246.0823,246.4182,1000.0
2022-06-06 14:45:00,256.54,257.02,256.5,257.0,4842.0,246.2262,246.687,246.1879,246.6678,4842.0
2022-06-06 14:50:00,256.7,257.1,256.0,257.04,3848.0,246.3798,246.7637,245.708,246.7061,3848.0
2022-06-06 14:55:00,257.1,257.68,257.1,257.57,3653.0,246.7637,247.3204,246.7637,247.2148,3653.0
2022-06-06 15:00:00,257.45,257.98,257.17,257.37,4774.0,247.0997,247.6084,246.8309,247.0229,4774.0
2022-06-06 15:05:00,257.3,257.53,256.96,257.12,5147.0,246.9557,247.1764,246.6294,246.7829,5147.0
2022-06-06 15:10:00,257.1,257.62,256.91,257.41,21898.0,246.7637,247.2628,246.5814,247.0613,21898.0
2022-06-06 15:15:00,257.52,257.82,256.98,256.99,3668.0,247.1669,247.4548,246.6486,246.6582,3668.0
2022-06-06 15:20:00,256.91,257.5,256.8,257.26,23870.0,246.5814,247.1477,246.4758,246.9173,23870.0
2022-06-06 15:25:00,257.38,257.38,256.89,256.89,22069.0,247.0325,247.0325,246.5622,246.5622,22069.0
2022-06-06 15:30:00,257.11,257.58,256.94,257.48,3069.0,246.7733,247.2244,246.6102,247.1285,3069.0
2022-06-06 15:35:00,257.48,257.53,256.99,257.41,3509.0,247.1285,247.1764,246.6582,247.0613,3509.0
2022-06-06 15:40:00,257.36,257.47,257.0,257.06,34346.0,247.0133,247.1189,246.6678,246.7253,34346.0
2022-06-06 15:45:00,257.05,257.29,256.56,256.72,17097.0,246.7157,246.9461,246.2454,246.399,17097.0
2022-06-06 15:50:00,256.54,257.78,256.54,257.67,13872.0,246.2262,247.4164,246.2262,247.3108,13872.0
2022-06-06 15:55:00,257.63,257.97,257.27,257.92,40591.0,247.2724,247.5988,246.9269,247.5508,40591.0
2022-06-07 09:30:00,254.41,255.79,253.64,255.0,24321.0,244.1819,245.5064,243.4428,244.7482,24321.0
2022-06-07 09:35:00,255.0,256.61,254.21,255.49,16108.0,244.7482,246.2934,243.9899,245.2185,16108.0
2022-06-07 09:40:00,255.54,256.48,254.99,256.07,46264.0,245.2665,246.1687,244.7386,245.7751,46264.0
2022-06-07 09:45:00,256.24,256.33,255.0,256.0,5408.0,245.9383,246.0247,244.7482,245.708,5408.0
2022-06-07 09:50:00,256.3,257.34,256.08,256.47,12135.0,245.9959,246.9941,245.7847,246.1591,12135.0
2022-06-07 09:55:00,256.47,256.54,255.6,256.42,6005.0,246.1591,246.2262,245.324,246.1111,6005.0
2022-06-07 10:00:00,256.08,256.08,254.86,255.07,4408.0,245.7847,245.7847,244.6138,244.8153,4408.0
2022-06-07 10:05:00,254.9,255.59,254.43,255.56,7151.0,244.6522,245.3144,244.2011,245.2856,7151.0
2022-06-07 10:10:00,255.5,255.5,254.33,254.77,3367.0,245.2281,245.2281,244.1051,244.5274,3367.0
2022-06-07 10:15:00,254.46,254.8,254.23,254.66,5849.0,244.2299,244.5562,244.0091,244.4218,5849.0
2022-06-07 10:20:00,254.64,255.21,254.14,254.51,8010.0,244.4026,244.9497,243.9227,244.2779,8010.0
2022-06-07 10:25:00,254.62,255.96,254.15,255.95,11116.0,244.3834,245.6696,243.9323,245.66,11116.0
2022-06-07 10:30:00,255.9,256.03,255.22,255.49,5020.0,245.612,245.7368,244.9593,245.2185,5020.0
2022-06-07 10:35:00,255.82,256.12,255.49,255.75,3784.0,245.5352,245.8231,245.2185,245.468,3784.0
2022-06-07 10:40:00,255.96,256.32,255.68,255.9,11255.0,245.6696,246.0151,245.4008,245.612,11255.0
2022-06-07 10:45:00,255.9,256.38,255.65,256.35,8565.0,245.612,246.0727,245.372,246.0439,8565.0
2022-06-07 10:50:00,256.29,256.62,256.28,256.62,2449.0,245.9863,246.303,245.9767,246.303,2449.0
2022-06-07 10:55:00,256.45,256.55,255.8,256.16,1835.0,246.1399,246.2358,245.516,245.8615,1835.0
2022-06-07 11:00:00,256.06,256.33,255.56,255.56,2726.0,245.7655,246.0247,245.2856,245.2856,2726.0
2022-06-07 11:05:00,255.45,255.64,255.27,255.64,1610.0,245.1801,245.3624,245.0073,245.3624,1610.0
2022-06-07 11:10:00,255.47,255.7,255.27,255.63,3360.0,245.1993,245.42,245.0073,245.3528,3360.0
2022-06-07 11:15:00,255.64,255.97,254.95,254.95,5704.0,245.3624,245.6792,244.7002,244.7002,5704.0
2022-06-07 11:20:00,255.18,255.28,254.54,254.54,4290.0,244.9209,245.0169,244.3067,244.3067,4290.0
2022-06-07 11:25:00,254.33,254.51,253.35,253.58,6456.0,244.1051,244.2779,243.1645,243.3853,6456.0
2022-06-07 11:30:00,253.28,253.36,252.5,253.36,11197.0,243.0973,243.1741,242.3487,243.1741,11197.0
2022-06-07 11:35:00,253.35,254.04,253.15,254.02,4092.0,243.1645,243.8268,242.9725,243.8076,4092.0
2022-06-07 11:40:00,253.7,254.06,253.67,253.76,2741.0,243.5004,243.846,243.4716,243.558,2741.0
2022-06-07 11:45:00,253.66,253.95,253.47,253.61,3580.0,243.462,243.7404,243.2797,243.414,3580.0
2022-06-07 11:50:00,253.61,254.05,253.61,253.67,3088.0,243.414,243.8364,243.414,243.4716,3088.0
2022-06-07 11:55:00,253.75,254.56,253.75,254.36,2094.0,243.5484,244.3259,243.5484,244.1339,2094.0
2022-06-07 12:00:00,254.38,254.48,254.02,254.14,2640.0,244.1531,244.2491,243.8076,243.9227,2640.0
2022-06-07 12:05:00,254.0,254.15,253.72,253.99,3925.0,243.7884,243.9323,243.5196,243.7788,3925.0
2022-06-07 12:10:00,254.27,254.48,253.8,254.44,3023.0,244.0475,244.2491,243.5964,244.2107,3023.0
2022-06-07 12:15:00,254.44,254.44,253.53,253.8,3367.0,244.2107,244.2107,243.3373,243.5964,3367.0
2022-06-07 12:20:00,253.81,254.08,253.69,254.08,1499.0,243.606,243.8651,243.4908,243.8651,1499.0
2022-06-07 12:25:00,253.86,254.08,253.56,253.86,5143.0,243.654,243.8651,243.3661,243.654,5143.0
2022-06-07 12:30:00,253.9,254.4,253.9,254.4,3884.0,243.6924,244.1723,243.6924,244.1723,3884.0
2022-06-07 12:35:00,254.36,254.54,254.01,254.05,4807.0,244.1339,244.3067,243.798,243.8364,4807.0
2022-06-07 12:40:00,253.76,254.37,253.76,254.12,3432.0,243.558,244.1435,243.558,243.9035,3432.0
2022-06-07 12:45:00,254.17,254.57,254.17,254.57,1514.0,243.9515,244.3355,243.9515,244.3355,1514.0
2022-06-07 12:50:00,254.52,255.16,254.46,254.94,24826.0,244.2875,244.9017,244.2299,244.6906,24826.0
2022-06-07 12:55:00,255.04,255.51,255.03,255.48,1350.0,244.7866,245.2377,244.777,245.2089,1350.0
2022-06-07 13:00:00,255.57,255.72,255.35,255.71,1569.0,245.2952,245.4392,245.0841,245.4296,1569.0
2022-06-07 13:05:00,255.55,255.95,255.41,255.94,1000.0,245.2761,245.66,245.1417,245.6504,1000.0
2022-06-07 13:10:00,255.94,256.0,255.75,255.81,1459.0,245.6504,245.708,245.468,245.5256,1459.0
2022-06-07 13:15:00,255.7,255.96,255.69,255.83,7453.0,245.42,245.6696,245.4104,245.5448,7453.0
2022-06-07 13:20:00,255.67,256.26,255.67,256.26,22431.0,245.3912,245.9575,245.3912,245.9575,22431.0
2022-06-07 13:25:00,256.15,256.62,256.13,256.49,3803.0,245.8519,246.303,245.8327,246.1783,3803.0
2022-06-07 13:30:00,256.3,256.38,256.09,256.19,7200.0,245.9959,246.0727,245.7943,245.8903,7200.0
2022-06-07 13:35:00,256.32,256.34,255.9,256.17,4816.0,246.0151,246.0343,245.612,245.8711,4816.0
2022-06-07 13:40:00,256.39,256.74,256.13,256.74,4308.0,246.0823,246.4182,245.8327,246.4182,4308.0
2022-06-07 13:45:00,256.62,256.77,256.4,256.77,3000.0,246.303,246.447,246.0919,246.447,3000.0
2022-06-07 13:50:00,256.76,256.96,256.66,256.86,6347.0,246.4374,246.6294,246.3414,246.5334,6347.0
2022-06-07 13:55:00,256.72,256.82,256.22,256.45,9327.0,246.399,246.495,245.9191,246.1399,9327.0
2022-06-07 14:00:00,256.11,256.45,256.11,256.41,1460.0,245.8135,246.1399,245.8135,246.1015,1460.0
2022-06-07 14:05:00,256.55,257.3,256.55,257.16,6636.0,246.2358,246.9557,246.2358,246.8213,6636.0
2022-06-07 14:10:00,257.43,257.43,256.74,256.99,1926.0,247.0805,247.0805,246.4182,246.6582,1926.0
2022-06-07 14:15:00,257.25,257.25,257.08,257.1,865.0,246.9077,246.9077,246.7445,246.7637,865.0
2022-06-07 14:20:00,256.9,257.21,256.77,257.21,11298.0,246.5718,246.8693,246.447,246.8693,11298.0
2022-06-07 14:25:00,257.25,257.66,257.21,257.5,3606.0,246.9077,247.3012,246.8693,247.1477,3606.0
2022-06-07 14:30:00,257.5,257.63,257.25,257.29,7119.0,247.1477,247.2724,246.9077,246.9461,7119.0
2022-06-07 14:35:00,257.28,257.44,257.13,257.32,2442.0,246.9365,247.0901,246.7925,246.9749,2442.0
2022-06-07 14:40:00,257.12,257.12,256.46,256.51,8163.0,246.7829,246.7829,246.1495,246.1975,8163.0
2022-06-07 14:45:00,256.63,256.97,256.51,256.8,11519.0,246.3126,246.639,246.1975,246.4758,11519.0
2022-06-07 14:50:00,256.67,257.0,256.59,256.83,2108.0,246.351,246.6678,246.2742,246.5046,2108.0
2022-06-07 14:55:00,256.85,257.47,256.84,257.47,2400.0,246.5238,247.1189,246.5142,247.1189,2400.0
2022-06-07 15:00:00,257.34,257.4,256.92,256.92,8895.0,246.9941,247.0517,246.591,246.591,8895.0
2022-06-07 15:05:00,256.97,257.47,256.92,257.23,4757.0,246.639,247.1189,246.591,246.8885,4757.0
2022-06-07 15:10:00,257.37,257.49,257.03,257.44,2174.0,247.0229,247.1381,246.6966,247.0901,2174.0
2022-06-07 15:15:00,257.41,257.55,257.13,257.46,10402.0,247.0613,247.1956,246.7925,247.1093,10402.0
2022-06-07 15:20:00,257.53,257.79,257.43,257.66,9168.0,247.1764,247.426,247.0805,247.3012,9168.0
2022-06-07 15:25:00,257.69,257.85,257.48,257.77,13287.0,247.33,247.4836,247.1285,247.4068,13287.0
2022-06-07 15:30:00,257.67,258.1,257.39,257.96,8094.0,247.3108,247.7235,247.0421,247.5892,8094.0
2022-06-07 15:35:00,258.07,258.35,257.97,258.35,4682.0,247.6947,247.9635,247.5988,247.9635,4682.0
2022-06-07 15:40:00,258.37,258.77,258.28,258.77,22054.0,247.9827,248.3666,247.8963,248.3666,22054.0
2022-06-07 15:45:00,258.7,258.82,258.49,258.57,10249.0,248.2994,248.4146,248.0979,248.1746,10249.0
2022-06-07 15:50:00,258.62,258.78,258.22,258.34,13790.0,248.2226,248.3762,247.8387,247.9539,13790.0
2022-06-07 15:55:00,258.45,258.57,257.7,257.89,35517.0,248.0595,248.1746,247.3396,247.522,35517.0
2022-06-08 09:30:00,256.82,257.45,254.69,257.2,24843.0,246.495,247.0997,244.4506,246.8597,24843.0
2022-06-08 09:35:00,257.62,259.47,257.33,258.88,14863.0,247.2628,249.0385,246.9845,248.4722,14863.0
2022-06-08 09:40:00,258.89,259.87,257.93,258.15,12251.0,248.4818,249.4224,247.5604,247.7715,12251.0
2022-06-08 09:45:00,258.14,259.87,257.76,259.14,6903.0,247.7619,249.4224,247.3972,248.7217,6903.0
2022-06-08 09:50:00,259.19,259.49,258.14,259.3,9041.0,248.7697,249.0576,247.7619,248.8753,9041.0
2022-06-08 09:55:00,259.44,259.56,258.54,258.58,4482.0,249.0097,249.1248,248.1458,248.1842,4482.0
2022-06-08 10:00:00,258.22,258.7,257.76,258.69,7557.0,247.8387,248.2994,247.3972,248.2898,7557.0
2022-06-08 10:05:00,258.6,259.14,258.42,258.42,19268.0,248.2034,248.7217,248.0307,248.0307,19268.0
2022-06-08 10:10:00,258.5,258.5,256.91,257.37,8507.0,248.1075,248.1075,246.5814,247.0229,8507.0
2022-06-08 10:15:00,257.11,257.5,256.79,257.5,3217.0,246.7733,247.1477,246.4662,247.1477,3217.0
2022-06-08 10:20:00,257.84,258.13,257.57,257.93,4326.0,247.474,247.7523,247.2148,247.5604,4326.0
2022-06-08 10:25:00,257.84,258.3,257.66,257.76,2643.0,247.474,247.9155,247.3012,247.3972,2643.0
2022-06-08 10:30:00,257.83,258.69,257.63,258.4,4119.0,247.4644,248.2898,247.2724,248.0115,4119.0
2022-06-08 10:35:00,258.56,258.61,257.78,257.78,5211.0,248.165,248.213,247.4164,247.4164,5211.0
2022-06-08 10:40:00,258.07,258.68,257.3,257.8,3921.0,247.6947,248.2802,246.9557,247.4356,3921.0
2022-06-08 10:45:00,257.82,258.96,257.82,258.35,3800.0,247.4548,248.549,247.4548,247.9635,3800.0
2022-06-08 10:50:00,258.43,258.56,257.75,257.82,2886.0,248.0403,248.165,247.3876,247.4548,2886.0
2022-06-08 10:55:00,257.77,258.11,257.41,257.75,4317.0,247.4068,247.7331,247.0613,247.3876,4317.0
2022-06-08 11:00:00,257.65,258.05,257.0,257.11,4577.0,247.2916,247.6755,246.6678,246.7733,4577.0
2022-06-08 11:05:00,257.23,257.7,257.14,257.37,2307.0,246.8885,247.3396,246.8021,247.0229,2307.0
2022-06-08 11:10:00,257.35,257.77,257.26,257.53,3096.0,247.0037,247.4068,246.9173,247.1764,3096.0
2022-06-08 11:15:00,257.64,258.27,257.43,257.83,3153.0,247.282,247.8867,247.0805,247.4644,3153.0
2022-06-08 11:20:00,257.72,257.78,257.35,257.35,2981.0,247.3588,247.4164,247.0037,247.0037,2981.0
2022-06-08 11:25:00,257.33,257.52,257.26,257.26,2491.0,246.9845,247.1669,246.9173,246.9173,2491.0
2022-06-08 11:30:00,257.15,257.4,256.66,256.95,4117.0,246.8117,247.0517,246.3414,246.6198,4117.0
2022-06-08 11:35:00,256.95,257.67,256.95,257.57,1807.0,246.6198,247.3108,246.6198,247.2148,1807.0
2022-06-08 11:40:00,257.67,257.67,256.36,256.37,3240.0,247.3108,247.3108,246.0535,246.0631,3240.0
2022-06-08 11:45:00,256.49,257.26,256.49,257.0,4946.0,246.1783,246.9173,246.1783,246.6678,4946.0
2022-06-08 11:50:00,257.11,257.38,256.95,257.06,2501.0,246.7733,247.0325,246.6198,246.7253,2501.0
2022-06-08 11:55:00,257.21,257.29,256.69,256.75,3856.0,246.8693,246.9461,246.3702,246.4278,3856.0
2022-06-08 12:00:00,256.65,257.23,256.49,257.07,4014.0,246.3318,246.8885,246.1783,246.7349,4014.0
2022-06-08 12:05:00,257.03,257.03,256.64,256.82,7090.0,246.6966,246.6966,246.3222,246.495,7090.0
2022-06-08 12:10:00,256.54,256.75,256.39,256.64,4673.0,246.2262,246.4278,246.0823,246.3222,4673.0
2022-06-08 12:15:00,256.63,256.68,256.16,256.49,5727.0,246.3126,246.3606,245.8615,246.1783,5727.0
2022-06-08 12:20:00,256.39,256.59,255.73,255.88,8909.0,246.0823,246.2742,245.4488,245.5928,8909.0
2022-06-08 12:25:00,255.9,256.04,255.77,255.82,3698.0,245.612,245.7464,245.4872,245.5352,3698.0
2022-06-08 12:30:00,256.18,256.35,255.49,255.77,4100.0,245.8807,246.0439,245.2185,245.4872,4100.0
2022-06-08 12:35:00,255.84,255.84,254.81,254.99,7793.0,245.5544,245.5544,244.5658,244.7386,7793.0
2022-06-08 12:40:00,254.96,255.39,254.91,254.95,4621.0,244.7098,245.1225,244.6618,244.7002,4621.0
2022-06-08 12:45:00,254.85,255.04,254.15,254.95,6778.0,244.6042,244.7866,243.9323,244.7002,6778.0
2022-06-08 12:50:00,255.07,255.43,255.07,255.38,2700.0,244.8153,245.1609,244.8153,245.1129,2700.0
2022-06-08 12:55:00,255.28,255.35,255.06,255.31,4722.0,245.0169,245.0841,244.8058,245.0457,4722.0
2022-06-08 13:00:00,255.18,255.18,254.19,254.19,4439.0,244.9209,244.9209,243.9707,243.9707,4439.0
2022-06-08 13:05:00,254.3,254.77,254.3,254.67,1300.0,244.0763,244.5274,244.0763,244.4314,1300.0
2022-06-08 13:10:00,254.48,254.61,254.23,254.48,1903.0,244.2491,244.3738,244.0091,244.2491,1903.0
2022-06-08 13:15:00,254.45,254.76,254.24,254.75,2423.0,244.2203,244.5178,244.0187,244.5082,2423.0
2022-06-08 13:20:00,254.56,254.56,254.05,254.05,2651.0,244.3259,244.3259,243.8364,243.8364,2651.0
2022-06-08 13:25:00,254.0,254.0,252.91,252.91,11894.0,243.7884,243.7884,242.7422,242.7422,11894.0
2022-06-08 13:30:00,252.8,252.8,252.05,252.53,9402.0,242.6366,242.6366,241.9168,242.3775,9402.0
2022-06-08 13:35:00,252.58,252.58,251.42,251.52,3450.0,242.4255,242.4255,241.3121,241.4081,3450.0
2022-06-08 13:40:00,251.51,252.98,251.51,252.95,10567.0,241.3985,242.8094,241.3985,242.7806,10567.0
2022-06-08 13:45:00,253.09,253.47,252.74,253.08,4814.0,242.915,243.2797,242.579,242.9054,4814.0
2022-06-08 13:50:00,253.19,253.34,252.6,253.04,3199.0,243.0109,243.1549,242.4447,242.867,3199.0
2022-06-08 13:55:00,252.69,253.11,252.66,252.66,3376.0,242.531,242.9341,242.5022,242.5022,3376.0
2022-06-08 14:00:00,252.73,253.33,252.72,253.23,3125.0,242.5694,243.1453,242.5598,243.0493,3125.0
2022-06-08 14:05:00,253.23,253.33,252.84,252.89,5910.0,243.0493,243.1453,242.675,242.723,5910.0
2022-06-08 14:10:00,252.76,253.11,252.25,252.63,6859.0,242.5982,242.9341,242.1087,242.4734,6859.0
2022-06-08 14:15:00,252.91,252.91,251.67,251.73,6749.0,242.7422,242.7422,241.552,241.6096,6749.0
2022-06-08 14:20:00,251.73,251.94,251.5,251.84,6344.0,241.6096,241.8112,241.3889,241.7152,6344.0
2022-06-08 14:25:00,252.06,252.19,251.3,252.19,4369.0,241.9264,242.0511,241.1969,242.0511,4369.0
2022-06-08 14:30:00,252.05,252.77,252.0,252.27,6987.0,241.9168,242.6078,241.8688,242.1279,6987.0
2022-06-08 14:35:00,252.15,252.37,251.88,252.23,2737.0,242.0127,242.2239,241.7536,242.0895,2737.0
2022-06-08 14:40:00,252.49,252.92,252.4,252.69,10632.0,242.3391,242.7518,242.2527,242.531,10632.0
2022-06-08 14:45:00,252.74,252.74,252.42,252.61,4400.0,242.579,242.579,242.2719,242.4542,4400.0
2022-06-08 14:50:00,252.6,252.79,252.36,252.4,10223.0,242.4447,242.627,242.2143,242.2527,10223.0
2022-06-08 14:55:00,252.21,252.57,252.19,252.49,1555.0,242.0703,242.4159,242.0511,242.3391,1555.0
2022-06-08 15:00:00,252.45,252.78,252.12,252.58,3218.0,242.3007,242.6174,241.9839,242.4255,3218.0
2022-06-08 15:05:00,252.44,252.65,252.18,252.62,5683.0,242.2911,242.4926,242.0415,242.4638,5683.0
2022-06-08 15:10:00,252.46,253.42,252.46,253.42,3117.0,242.3103,243.2317,242.3103,243.2317,3117.0
2022-06-08 15:15:00,253.36,253.69,252.57,252.79,15810.0,243.1741,243.4908,242.4159,242.627,15810.0
2022-06-08 15:20:00,252.87,253.21,252.85,253.09,4970.0,242.7038,243.0301,242.6846,242.915,4970.0
2022-06-08 15:25:00,253.18,253.58,253.18,253.48,1911.0,243.0013,243.3853,243.0013,243.2893,1911.0
2022-06-08 15:30:00,253.59,253.89,253.31,253.83,6679.0,243.3948,243.6828,243.1261,243.6252,6679.0
2022-06-08 15:35:00,253.89,254.28,253.89,254.05,5023.0,243.6828,244.0571,243.6828,243.8364,5023.0
2022-06-08 15:40:00,254.02,254.11,253.87,254.09,5802.0,243.8076,243.8939,243.6636,243.8747,5802.0
2022-06-08 15:45:00,254.13,254.13,253.23,253.25,11899.0,243.9131,243.9131,243.0493,243.0685,11899.0
2022-06-08 15:50:00,253.35,253.71,253.15,253.55,13353.0,243.1645,243.51,242.9725,243.3565,13353.0
2022-06-08 15:55:00,253.71,254.01,253.46,253.67,26763.0,243.51,243.798,243.2701,243.4716,26763.0
2022-06-09 09:30:00,251.18,251.18,249.25,250.88,28982.0,241.4756,241.4756,239.6202,241.1872,28982.0
2022-06-09 09:35:00,251.8,252.15,249.58,249.58,3841.0,242.0716,242.4081,239.9374,239.9374,3841.0
2022-06-09 09:40:00,249.41,250.12,247.77,248.42,12393.0,239.774,240.4566,238.1973,238.8222,12393.0
2022-06-09 09:45:00,248.33,249.42,247.43,248.25,22408.0,238.7357,239.7836,237.8705,238.6588,22408.0
2022-06-09 09:50:00,247.94,249.2,247.94,248.95,11215.0,238.3608,239.5721,238.3608,239.3318,11215.0
2022-06-09 09:55:00,248.82,249.18,247.82,248.49,9360.0,239.2068,239.5529,238.2454,238.8895,9360.0
2022-06-09 10:00:00,248.11,249.22,248.11,248.89,6006.0,238.5242,239.5913,238.5242,239.2741,6006.0
2022-06-09 10:05:00,248.81,249.24,248.61,248.61,6357.0,239.1972,239.6106,239.0049,239.0049,6357.0
2022-06-09 10:10:00,248.55,249.62,247.55,249.21,14807.0,238.9472,239.9759,237.9858,239.5817,14807.0
2022-06-09 10:15:00,249.59,249.87,248.87,249.22,14708.0,239.947,240.2162,239.2548,239.5913,14708.0
2022-06-09 10:20:00,249.24,249.99,249.22,249.46,9073.0,239.6106,240.3316,239.5913,239.8221,9073.0
2022-06-09 10:25:00,249.7,249.87,249.21,249.78,5712.0,240.0528,240.2162,239.5817,240.1297,5712.0
2022-06-09 10:30:00,249.98,250.0,248.98,249.11,10329.0,240.322,240.3412,239.3606,239.4856,10329.0
2022-06-09 10:35:00,249.06,249.76,248.72,248.94,10283.0,239.4375,240.1105,239.1106,239.3221,10283.0
2022-06-09 10:40:00,248.92,248.92,247.43,248.05,9283.0,239.3029,239.3029,237.8705,238.4665,9283.0
2022-06-09 10:45:00,248.21,248.46,247.81,248.18,4509.0,238.6203,238.8607,238.2358,238.5915,4509.0
2022-06-09 10:50:00,248.28,248.34,246.85,246.88,5995.0,238.6876,238.7453,237.3129,237.3417,5995.0
2022-06-09 10:55:00,246.91,248.5,246.69,248.31,5200.0,237.3706,238.8991,237.1591,238.7165,5200.0
2022-06-09 11:00:00,248.13,248.13,245.86,246.78,15419.0,238.5434,238.5434,236.3611,237.2456,15419.0
2022-06-09 11:05:00,246.66,246.94,246.16,246.78,5967.0,237.1302,237.3994,236.6495,237.2456,5967.0
2022-06-09 11:10:00,246.71,246.98,246.42,246.82,7144.0,237.1783,237.4379,236.8995,237.284,7144.0
2022-06-09 11:15:00,247.19,247.21,246.16,246.56,6679.0,237.6398,237.659,236.6495,237.0341,6679.0
2022-06-09 11:20:00,246.47,247.13,246.47,247.08,4542.0,236.9476,237.5821,236.9476,237.534,4542.0
2022-06-09 11:25:00,247.14,247.21,246.57,246.89,6289.0,237.5917,237.659,237.0437,237.3513,6289.0
2022-06-09 11:30:00,247.05,247.16,246.66,246.66,6228.0,237.5052,237.6109,237.1302,237.1302,6228.0
2022-06-09 11:35:00,246.94,247.06,246.58,246.87,3592.0,237.3994,237.5148,237.0533,237.3321,3592.0
2022-06-09 11:40:00,246.86,247.31,246.69,246.69,25581.0,237.3225,237.7551,237.1591,237.1591,25581.0
2022-06-09 11:45:00,246.67,246.97,245.73,246.04,12425.0,237.1398,237.4283,236.2362,236.5342,12425.0
2022-06-09 11:50:00,245.93,246.24,245.66,246.18,13521.0,236.4284,236.7265,236.1689,236.6688,13521.0
2022-06-09 11:55:00,246.23,246.32,245.84,246.19,11323.0,236.7168,236.8034,236.3419,236.6784,11323.0
2022-06-09 12:00:00,246.08,246.14,245.31,245.32,9959.0,236.5726,236.6303,235.8324,235.842,9959.0
2022-06-09 12:05:00,245.23,245.45,245.12,245.19,12000.0,235.7555,235.967,235.6497,235.717,12000.0
2022-06-09 12:10:00,245.1,245.1,244.33,244.65,9357.0,235.6305,235.6305,234.8902,235.1979,9357.0
2022-06-09 12:15:00,244.52,244.7,244.25,244.53,4245.0,235.0729,235.246,234.8133,235.0825,4245.0
2022-06-09 12:20:00,244.76,245.38,244.65,245.11,4816.0,235.3036,235.8997,235.1979,235.6401,4816.0
2022-06-09 12:25:00,245.06,245.59,245.02,245.19,3975.0,235.592,236.1016,235.5536,235.717,3975.0
2022-06-09 12:30:00,245.36,245.36,244.86,244.99,3029.0,235.8805,235.8805,235.3998,235.5248,3029.0
2022-06-09 12:35:00,245.06,245.14,244.75,244.95,3116.0,235.592,235.669,235.294,235.4863,3116.0
2022-06-09 12:40:00,245.03,245.58,244.7,245.58,5686.0,235.5632,236.092,235.246,236.092,5686.0
2022-06-09 12:45:00,245.41,245.41,244.91,245.02,3841.0,235.9285,235.9285,235.4478,235.5536,3841.0
2022-06-09 12:50:00,245.1,245.34,244.65,244.65,4420.0,235.6305,235.8612,235.1979,235.1979,4420.0
2022-06-09 12:55:00,244.74,245.84,244.65,245.84,3000.0,235.2844,236.3419,235.1979,236.3419,3000.0
2022-06-09 13:00:00,245.7,245.9,245.58,245.89,2271.0,236.2073,236.3996,236.092,236.39,2271.0
2022-06-09 13:05:00,245.67,246.35,245.67,245.9,2320.0,236.1785,236.8322,236.1785,236.3996,2320.0
2022-06-09 13:10:00,246.05,246.58,245.81,246.43,3592.0,236.5438,237.0533,236.3131,236.9091,3592.0
2022-06-09 13:15:00,246.57,246.75,246.36,246.75,3931.0,237.0437,237.2168,236.8418,237.2168,3931.0
2022-06-09 13:20:00,246.77,246.77,246.38,246.45,3361.0,237.236,237.236,236.861,236.9283,3361.0
2022-06-09 13:25:00,246.37,246.5,245.93,245.94,3640.0,236.8514,236.9764,236.4284,236.438,3640.0
2022-06-09 13:30:00,245.85,245.85,244.95,245.49,9550.0,236.3515,236.3515,235.4863,236.0054,9550.0
2022-06-09 13:35:00,245.2,245.64,244.92,245.63,3158.0,235.7266,236.1496,235.4575,236.14,3158.0
2022-06-09 13:40:00,245.66,245.66,245.1,245.13,2900.0,236.1689,236.1689,235.6305,235.6593,2900.0
2022-06-09 13:45:00,245.16,245.32,244.88,244.92,11038.0,235.6882,235.842,235.419,235.4575,11038.0
2022-06-09 13:50:00,245.02,245.06,244.73,244.86,4801.0,235.5536,235.592,235.2748,235.3998,4801.0
2022-06-09 13:55:00,244.95,245.43,244.95,245.23,6462.0,235.4863,235.9478,235.4863,235.7555,6462.0
2022-06-09 14:00:00,245.2,245.33,244.63,244.63,6602.0,235.7266,235.8516,235.1787,235.1787,6602.0
2022-06-09 14:05:00,244.68,244.86,244.41,244.7,4910.0,235.2267,235.3998,234.9672,235.246,4910.0
2022-06-09 14:10:00,244.78,245.13,244.49,244.98,3842.0,235.3229,235.6593,235.0441,235.5151,3842.0
2022-06-09 14:15:00,244.96,245.21,244.88,244.92,3283.0,235.4959,235.7363,235.419,235.4575,3283.0
2022-06-09 14:20:00,245.14,245.27,244.67,244.8,2123.0,235.669,235.7939,235.2171,235.3421,2123.0
2022-06-09 14:25:00,244.7,245.02,244.56,244.87,3434.0,235.246,235.5536,235.1114,235.4094,3434.0
2022-06-09 14:30:00,244.87,244.87,244.08,244.11,3710.0,235.4094,235.4094,234.6499,234.6787,3710.0
2022-06-09 14:35:00,244.07,244.24,243.64,243.78,6625.0,234.6403,234.8037,234.2269,234.3615,6625.0
2022-06-09 14:40:00,243.87,244.23,243.68,244.19,5085.0,234.448,234.7941,234.2654,234.7557,5085.0
2022-06-09 14:45:00,244.3,245.02,244.3,244.87,2642.0,234.8614,235.5536,234.8614,235.4094,2642.0
2022-06-09 14:50:00,245.09,245.11,244.77,245.08,4220.0,235.6209,235.6401,235.3133,235.6113,4220.0
2022-06-09 14:55:00,244.86,245.81,244.53,244.53,9049.0,235.3998,236.3131,235.0825,235.0825,9049.0
2022-06-09 15:00:00,244.5,244.65,244.0,244.1,2875.0,235.0537,235.1979,234.573,234.6691,2875.0
2022-06-09 15:05:00,244.11,244.68,244.11,244.67,2767.0,234.6787,235.2267,234.6787,235.2171,2767.0
2022-06-09 15:10:00,244.54,244.54,243.87,243.98,8751.0,235.0921,235.0921,234.448,234.5538,8751.0
2022-06-09 15:15:00,243.91,244.45,243.88,244.21,3605.0,234.4865,235.0056,234.4576,234.7749,3605.0
2022-06-09 15:20:00,244.21,244.36,243.69,243.69,5300.0,234.7749,234.9191,234.275,234.275,5300.0
2022-06-09 15:25:00,243.69,243.69,243.03,243.32,14935.0,234.275,234.275,233.6405,233.9193,14935.0
2022-06-09 15:30:00,243.15,243.9,243.15,243.34,10831.0,233.7558,234.4769,233.7558,233.9385,10831.0
2022-06-09 15:35:00,243.34,243.62,242.87,242.96,19306.0,233.9385,234.2077,233.4867,233.5732,19306.0
2022-06-09 15:40:00,242.95,242.95,241.91,241.97,21244.0,233.5636,233.5636,232.5637,232.6214,21244.0
2022-06-09 15:45:00,241.98,242.4,241.72,242.27,20018.0,232.631,233.0348,232.3811,232.9098,20018.0
2022-06-09 15:50:00,242.15,242.79,241.85,242.43,33006.0,232.7945,233.4097,232.5061,233.0637,33006.0
2022-06-09 15:55:00,242.46,242.59,241.48,241.79,57944.0,233.0925,233.2175,232.1504,232.4484,57944.0
2022-06-10 09:30:00,238.89,238.89,235.23,236.1,37115.0,229.6604,229.6604,226.1418,226.9782,37115.0
2022-06-10 09:35:00,236.39,238.38,235.87,238.26,12238.0,227.257,229.1701,226.7571,229.0548,12238.0
2022-06-10 09:40:00,238.99,241.15,238.96,240.86,11628.0,229.7566,231.8331,229.7277,231.5543,11628.0
2022-06-10 09:45:00,240.65,240.97,239.79,240.97,3562.0,231.3524,231.6601,230.5257,231.6601,3562.0
2022-06-10 09:50:00,240.35,241.0,239.18,239.39,16962.0,231.064,231.6889,229.9392,230.1411,16962.0
2022-06-10 09:55:00,239.66,239.66,237.82,238.54,15488.0,230.4007,230.4007,228.6318,229.3239,15488.0
2022-06-10 10:00:00,238.23,238.23,236.14,236.3,14399.0,229.0259,229.0259,227.0167,227.1705,14399.0
2022-06-10 10:05:00,236.29,237.67,235.51,235.51,9270.0,227.1609,228.4876,226.411,226.411,9270.0
2022-06-10 10:10:00,235.71,236.36,235.25,236.36,6709.0,226.6033,227.2282,226.1611,227.2282,6709.0
2022-06-10 10:15:00,235.96,236.51,235.67,235.87,15915.0,226.8436,227.3724,226.5648,226.7571,15915.0
2022-06-10 10:20:00,235.99,236.26,234.9,235.34,3809.0,226.8725,227.132,225.8246,226.2476,3809.0
2022-06-10 10:25:00,235.5,235.85,235.15,235.41,3238.0,226.4014,226.7379,226.0649,226.3149,3238.0
2022-06-10 10:30:00,235.26,236.57,235.26,236.48,5007.0,226.1707,227.4301,226.1707,227.3435,5007.0
2022-06-10 10:35:00,236.26,237.12,236.25,236.99,5708.0,227.132,227.9588,227.1224,227.8338,5708.0
2022-06-10 10:40:00,237.29,237.47,236.51,237.26,2768.0,228.1222,228.2953,227.3724,228.0934,2768.0
2022-06-10 10:45:00,237.26,237.92,237.26,237.67,2389.0,228.0934,228.7279,228.0934,228.4876,2389.0
2022-06-10 10:50:00,237.94,238.14,236.52,236.52,7232.0,228.7471,228.9394,227.382,227.382,7232.0
2022-06-10 10:55:00,236.63,236.66,235.82,235.82,5762.0,227.4877,227.5166,226.709,226.709,5762.0
2022-06-10 11:00:00,235.78,236.23,235.6,236.14,3580.0,226.6706,227.1032,226.4975,227.0167,3580.0
2022-06-10 11:05:00,235.96,236.26,235.65,236.21,3520.0,226.8436,227.132,226.5456,227.084,3520.0
2022-06-10 11:10:00,236.28,236.28,235.5,236.06,4024.0,227.1513,227.1513,226.4014,226.9398,4024.0
2022-06-10 11:15:00,236.12,236.85,236.0,236.65,9148.0,226.9974,227.6992,226.8821,227.507,9148.0
2022-06-10 11:20:00,237.0,237.07,236.28,236.31,2006.0,227.8434,227.9107,227.1513,227.1801,2006.0
2022-06-10 11:25:00,236.0,236.3,235.97,236.29,1660.0,226.8821,227.1705,226.8532,227.1609,1660.0
2022-06-10 11:30:00,236.42,236.52,235.73,235.95,17535.0,227.2859,227.382,226.6225,226.834,17535.0
2022-06-10 11:35:00,236.01,236.68,235.85,236.53,10101.0,226.8917,227.5358,226.7379,227.3916,10101.0
2022-06-10 11:40:00,236.24,238.09,236.08,238.09,15221.0,227.1128,228.8913,226.959,228.8913,15221.0
2022-06-10 11:45:00,238.03,239.0,238.03,238.53,9050.0,228.8337,229.7662,228.8337,229.3143,9050.0
2022-06-10 11:50:00,238.53,239.22,238.44,239.06,5586.0,229.3143,229.9777,229.2278,229.8239,5586.0
2022-06-10 11:55:00,239.27,239.85,238.33,239.75,5389.0,230.0257,230.5833,229.1221,230.4872,5389.0
2022-06-10 12:00:00,239.98,240.27,239.82,240.09,1503.0,230.7083,230.9871,230.5545,230.8141,1503.0
2022-06-10 12:05:00,240.23,240.37,239.61,239.63,2618.0,230.9487,231.0832,230.3526,230.3718,2618.0
2022-06-10 12:10:00,239.47,239.68,238.76,238.97,5470.0,230.218,230.4199,229.5354,229.7373,5470.0
2022-06-10 12:15:00,238.98,239.16,238.39,238.68,4072.0,229.7469,229.92,229.1797,229.4585,4072.0
2022-06-10 12:20:00,239.03,239.4,238.32,238.32,6533.0,229.795,230.1507,229.1124,229.1124,6533.0
2022-06-10 12:25:00,238.24,238.45,237.95,238.4,4577.0,229.0355,229.2374,228.7567,229.1894,4577.0
2022-06-10 12:30:00,238.44,238.46,237.65,237.65,8991.0,229.2278,229.247,228.4683,228.4683,8991.0
2022-06-10 12:35:00,237.63,237.75,237.45,237.72,13932.0,228.4491,228.5645,228.2761,228.5356,13932.0
2022-06-10 12:40:00,237.72,238.29,237.71,237.99,8971.0,228.5356,229.0836,228.526,228.7952,8971.0
2022-06-10 12:45:00,238.05,238.05,237.2,237.27,2580.0,228.8529,228.8529,228.0357,228.103,2580.0
2022-06-10 12:50:00,237.14,237.14,236.72,236.85,3420.0,227.978,227.978,227.5743,227.6992,3420.0
2022-06-10 12:55:00,236.7,236.92,236.56,236.82,2701.0,227.555,227.7665,227.4204,227.6704,2701.0
2022-06-10 13:00:00,236.96,236.96,236.0,236.5,5297.0,227.805,227.805,226.8821,227.3628,5297.0
2022-06-10 13:05:00,236.4,236.79,236.0,236.78,1814.0,227.2666,227.6416,226.8821,227.6319,1814.0
2022-06-10 13:10:00,236.79,236.8,236.27,236.53,3383.0,227.6416,227.6512,227.1416,227.3916,3383.0
2022-06-10 13:15:00,236.52,237.04,236.37,237.04,2856.0,227.382,227.8819,227.2378,227.8819,2856.0
2022-06-10 13:20:00,236.71,236.82,236.68,236.81,717.0,227.5647,227.6704,227.5358,227.6608,717.0
2022-06-10 13:25:00,236.77,237.2,236.66,237.18,3005.0,227.6223,228.0357,227.5166,228.0165,3005.0
2022-06-10 13:30:00,237.03,237.18,236.35,236.59,5696.0,227.8723,228.0165,227.2186,227.4493,5696.0
2022-06-10 13:35:00,236.65,237.26,236.63,237.22,4013.0,227.507,228.0934,227.4877,228.0549,4013.0
2022-06-10 13:40:00,237.35,237.35,236.91,237.23,4124.0,228.1799,228.1799,227.7569,228.0646,4124.0
2022-06-10 13:45:00,237.09,237.78,237.05,237.77,4409.0,227.93,228.5933,227.8915,228.5837,4409.0
2022-06-10 13:50:00,238.02,238.02,237.12,237.21,1600.0,228.824,228.824,227.9588,228.0453,1600.0
2022-06-10 13:55:00,236.95,237.3,236.82,237.1,3711.0,227.7954,228.1319,227.6704,227.9396,3711.0
2022-06-10 14:00:00,237.25,237.25,236.68,236.81,2898.0,228.0838,228.0838,227.5358,227.6608,2898.0
2022-06-10 14:05:00,236.59,237.28,236.47,237.23,4681.0,227.4493,228.1126,227.3339,228.0646,4681.0
2022-06-10 14:10:00,237.37,237.5,237.1,237.16,3245.0,228.1992,228.3241,227.9396,227.9973,3245.0
2022-06-10 14:15:00,237.31,237.87,237.22,237.83,1777.0,228.1415,228.6798,228.0549,228.6414,1777.0
2022-06-10 14:20:00,238.05,238.24,237.79,237.88,4122.0,228.8529,229.0355,228.6029,228.6894,4122.0
2022-06-10 14:25:00,237.74,237.75,237.06,237.53,4805.0,228.5549,228.5645,227.9011,228.353,4805.0
2022-06-10 14:30:00,237.41,237.75,237.41,237.53,2142.0,228.2376,228.5645,228.2376,228.353,2142.0
2022-06-10 14:35:00,237.61,237.75,237.23,237.24,3079.0,228.4299,228.5645,228.0646,228.0742,3079.0
2022-06-10 14:40:00,237.27,237.27,236.68,236.91,2820.0,228.103,228.103,227.5358,227.7569,2820.0
2022-06-10 14:45:00,237.26,237.72,237.1,237.7,2462.0,228.0934,228.5356,227.9396,228.5164,2462.0
2022-06-10 14:50:00,237.74,237.75,237.33,237.53,4854.0,228.5549,228.5645,228.1607,228.353,4854.0
2022-06-10 14:55:00,237.53,238.2,237.21,238.02,5485.0,228.353,228.9971,228.0453,228.824,5485.0
2022-06-10 15:00:00,238.29,238.41,237.56,237.57,3291.0,229.0836,229.199,228.3818,228.3914,3291.0
2022-06-10 15:05:00,237.16,237.78,237.07,237.65,3032.0,227.9973,228.5933,227.9107,228.4683,3032.0
2022-06-10 15:10:00,237.61,238.66,237.61,238.66,6313.0,228.4299,229.4393,228.4299,229.4393,6313.0
2022-06-10 15:15:00,238.65,239.15,238.52,239.15,8212.0,229.4297,229.9104,229.3047,229.9104,8212.0
2022-06-10 15:20:00,239.14,239.2,238.24,239.01,4815.0,229.9008,229.9584,229.0355,229.7758,4815.0
2022-06-10 15:25:00,239.25,239.82,239.14,239.34,4985.0,230.0065,230.5545,229.9008,230.093,4985.0
2022-06-10 15:30:00,239.22,239.26,238.64,238.68,7291.0,229.9777,230.0161,229.4201,229.4585,7291.0
2022-06-10 15:35:00,238.82,239.56,238.72,239.22,10911.0,229.5931,230.3045,229.497,229.9777,10911.0
2022-06-10 15:40:00,239.13,239.26,238.05,238.22,10192.0,229.8912,230.0161,228.8529,229.0163,10192.0
2022-06-10 15:45:00,238.3,238.45,237.41,237.43,16113.0,229.0932,229.2374,228.2376,228.2568,16113.0
2022-06-10 15:50:00,237.3,238.21,237.1,237.68,25753.0,228.1319,229.0067,227.9396,228.4972,25753.0
2022-06-10 15:55:00,237.73,237.92,236.66,236.84,45146.0,228.5452,228.7279,227.5166,227.6896,45146.0
2022-06-13 09:30:00,228.22,229.09,226.44,227.59,66941.0,219.4027,220.2391,217.6914,218.797,66941.0
2022-06-13 09:35:00,227.53,227.89,224.66,225.39,24058.0,218.7393,219.0854,215.9802,216.682,24058.0
2022-06-13 09:40:00,224.6,225.61,223.6,224.09,35010.0,215.9225,216.8935,214.9612,215.4322,35010.0
2022-06-13 09:45:00,224.74,227.0,224.56,225.03,10501.0,216.0571,218.2298,215.8841,216.3359,10501.0
2022-06-13 09:50:00,224.89,225.84,224.1,224.59,12411.0,216.2013,217.1146,215.4418,215.9129,12411.0
2022-06-13 09:55:00,224.38,225.19,223.85,223.85,14692.0,215.711,216.4897,215.2015,215.2015,14692.0
2022-06-13 10:00:00,224.5,226.17,224.47,225.09,7651.0,215.8264,217.4319,215.7975,216.3936,7651.0
2022-06-13 10:05:00,224.99,226.41,224.85,225.18,16132.0,216.2975,217.6626,216.1629,216.4801,16132.0
2022-06-13 10:10:00,225.15,225.54,223.07,223.77,12636.0,216.4513,216.8262,214.4516,215.1246,12636.0
2022-06-13 10:15:00,223.73,223.94,221.11,221.73,24474.0,215.0861,215.288,212.5674,213.1634,24474.0
2022-06-13 10:20:00,221.78,222.82,221.58,221.69,11200.0,213.2115,214.2113,213.0192,213.125,11200.0
2022-06-13 10:25:00,221.58,221.85,220.83,221.45,15563.0,213.0192,213.2788,212.2982,212.8942,15563.0
2022-06-13 10:30:00,221.71,222.62,221.25,222.28,6480.0,213.1442,214.019,212.702,213.6922,6480.0
2022-06-13 10:35:00,222.27,222.74,221.53,222.41,23392.0,213.6825,214.1344,212.9711,213.8171,23392.0
2022-06-13 10:40:00,222.42,222.46,221.15,221.36,8639.0,213.8267,213.8652,212.6058,212.8077,8639.0
2022-06-13 10:45:00,221.55,221.65,220.75,221.17,19052.0,212.9904,213.0865,212.2213,212.625,19052.0
2022-06-13 10:50:00,221.3,222.24,220.75,221.96,12299.0,212.75,213.6537,212.2213,213.3845,12299.0
2022-06-13 10:55:00,221.83,222.3,221.83,222.0,9218.0,213.2595,213.7114,213.2595,213.423,9218.0
2022-06-13 11:00:00,221.8,221.94,221.18,221.36,9548.0,213.2307,213.3653,212.6347,212.8077,9548.0
2022-06-13 11:05:00,221.51,221.71,220.21,220.28,15109.0,212.9519,213.1442,211.7021,211.7694,15109.0
2022-06-13 11:10:00,220.13,221.68,219.1,221.6,15787.0,211.6252,213.1153,210.635,213.0384,15787.0
2022-06-13 11:15:00,221.5,222.24,221.5,222.05,5573.0,212.9423,213.6537,212.9423,213.471,5573.0
2022-06-13 11:20:00,222.0,222.44,221.73,222.44,6064.0,213.423,213.846,213.1634,213.846,6064.0
2022-06-13 11:25:00,222.36,222.42,221.49,221.9,5935.0,213.7691,213.8267,212.9327,213.3268,5935.0
2022-06-13 11:30:00,221.8,222.27,221.72,222.25,7260.0,213.2307,213.6825,213.1538,213.6633,7260.0
2022-06-13 11:35:00,222.33,222.59,221.96,222.59,5559.0,213.7402,213.9902,213.3845,213.9902,5559.0
2022-06-13 11:40:00,222.51,222.75,221.55,222.7,7379.0,213.9133,214.144,212.9904,214.0959,7379.0
2022-06-13 11:45:00,222.84,222.85,221.94,222.71,13882.0,214.2305,214.2401,213.3653,214.1055,13882.0
2022-06-13 11:50:00,222.81,222.81,221.73,221.84,5519.0,214.2017,214.2017,213.1634,213.2692,5519.0
2022-06-13 11:55:00,221.87,222.32,221.66,221.99,17913.0,213.298,213.7306,213.0961,213.4134,17913.0
2022-06-13 12:00:00,222.41,222.85,221.92,222.27,7530.0,213.8171,214.2401,213.3461,213.6825,7530.0
2022-06-13 12:05:00,222.28,222.93,222.09,222.25,6138.0,213.6922,214.317,213.5095,213.6633,6138.0
2022-06-13 12:10:00,222.03,223.79,221.99,223.79,11404.0,213.4518,215.1438,213.4134,215.1438,11404.0
2022-06-13 12:15:00,223.71,223.96,222.74,223.35,3989.0,215.0669,215.3072,214.1344,214.7208,3989.0
2022-06-13 12:20:00,223.34,223.82,223.14,223.31,4700.0,214.7112,215.1727,214.5189,214.6824,4700.0
2022-06-13 12:25:00,223.31,223.83,223.1,223.4,9727.0,214.6824,215.1823,214.4805,214.7689,9727.0
2022-06-13 12:30:00,223.31,225.15,223.15,224.94,5382.0,214.6824,216.4513,214.5285,216.2494,5382.0
2022-06-13 12:35:00,225.04,225.62,225.0,225.45,6862.0,216.3455,216.9031,216.3071,216.7397,6862.0
2022-06-13 12:40:00,225.44,225.46,224.51,224.61,12352.0,216.7301,216.7493,215.836,215.9321,12352.0
2022-06-13 12:45:00,224.82,224.84,224.04,224.05,3183.0,216.134,216.1533,215.3842,215.3938,3183.0
2022-06-13 12:50:00,223.85,224.47,223.64,223.64,4559.0,215.2015,215.7975,214.9996,214.9996,4559.0
2022-06-13 12:55:00,223.63,224.02,223.19,223.4,4820.0,214.99,215.3649,214.567,214.7689,4820.0
2022-06-13 13:00:00,223.32,223.39,222.94,223.19,7406.0,214.692,214.7593,214.3267,214.567,7406.0
2022-06-13 13:05:00,223.12,223.31,222.87,223.31,3952.0,214.4997,214.6824,214.2594,214.6824,3952.0
2022-06-13 13:10:00,223.31,223.31,222.3,222.4,13080.0,214.6824,214.6824,213.7114,213.8075,13080.0
2022-06-13 13:15:00,222.32,222.68,222.14,222.57,2650.0,213.7306,214.0767,213.5576,213.971,2650.0
2022-06-13 13:20:00,222.67,223.28,222.49,222.91,5403.0,214.0671,214.6535,213.894,214.2978,5403.0
2022-06-13 13:25:00,223.09,223.15,222.49,223.15,5014.0,214.4709,214.5285,213.894,214.5285,5014.0
2022-06-13 13:30:00,223.24,223.42,222.73,222.87,5801.0,214.6151,214.7881,214.1248,214.2594,5801.0
2022-06-13 13:35:00,222.87,223.88,222.86,223.88,4894.0,214.2594,215.2303,214.2497,215.2303,4894.0
2022-06-13 13:40:00,223.81,224.95,223.81,224.95,3352.0,215.163,216.259,215.163,216.259,3352.0
2022-06-13 13:45:00,224.76,225.16,224.36,225.16,5486.0,216.0763,216.4609,215.6918,216.4609,5486.0
2022-06-13 13:50:00,225.26,225.39,224.47,224.63,6610.0,216.557,216.682,215.7975,215.9514,6610.0
2022-06-13 13:55:00,224.75,225.01,224.6,224.92,3261.0,216.0667,216.3167,215.9225,216.2302,3261.0
2022-06-13 14:00:00,224.76,224.86,223.79,223.79,10088.0,216.0763,216.1725,215.1438,215.1438,10088.0
2022-06-13 14:05:00,223.62,223.91,223.24,223.75,8521.0,214.9804,215.2592,214.6151,215.1054,8521.0
2022-06-13 14:10:00,223.76,223.89,223.33,223.39,4079.0,215.115,215.24,214.7016,214.7593,4079.0
2022-06-13 14:15:00,223.45,224.09,223.44,224.09,4348.0,214.817,215.4322,214.8073,215.4322,4348.0
2022-06-13 14:20:00,224.14,224.29,223.69,223.86,4353.0,215.4803,215.6245,215.0477,215.2111,4353.0
2022-06-13 14:25:00,223.68,223.8,223.34,223.49,4924.0,215.0381,215.1534,214.7112,214.8554,4924.0
2022-06-13 14:30:00,223.48,223.86,223.03,223.85,13093.0,214.8458,215.2111,214.4132,215.2015,13093.0
2022-06-13 14:35:00,224.0,224.6,223.86,224.45,5294.0,215.3457,215.9225,215.2111,215.7783,5294.0
2022-06-13 14:40:00,224.47,224.74,223.58,223.77,5969.0,215.7975,216.0571,214.9419,215.1246,5969.0
2022-06-13 14:45:00,223.86,223.91,223.41,223.87,10339.0,215.2111,215.2592,214.7785,215.2207,10339.0
2022-06-13 14:50:00,223.76,223.76,223.27,223.5,12465.0,215.115,215.115,214.6439,214.865,12465.0
2022-06-13 14:55:00,223.39,223.5,222.65,222.83,8810.0,214.7593,214.865,214.0479,214.2209,8810.0
2022-06-13 15:00:00,222.59,223.29,222.35,223.16,8931.0,213.9902,214.6631,213.7595,214.5382,8931.0
2022-06-13 15:05:00,223.3,223.45,222.4,222.84,13792.0,214.6727,214.817,213.8075,214.2305,13792.0
2022-06-13 15:10:00,222.87,222.87,222.09,222.34,11679.0,214.2594,214.2594,213.5095,213.7498,11679.0
2022-06-13 15:15:00,222.51,223.95,222.22,222.61,24135.0,213.9133,215.2976,213.6345,214.0094,24135.0
2022-06-13 15:20:00,222.59,222.83,221.64,221.89,19431.0,213.9902,214.2209,213.0769,213.3172,19431.0
2022-06-13 15:25:00,221.77,222.0,221.31,221.39,10363.0,213.2019,213.423,212.7596,212.8365,10363.0
2022-06-13 15:30:00,221.4,221.64,220.97,221.43,31187.0,212.8462,213.0769,212.4328,212.875,31187.0
2022-06-13 15:35:00,221.49,222.25,221.01,221.02,26894.0,212.9327,213.6633,212.4712,212.4808,26894.0
2022-06-13 15:40:00,220.99,221.22,220.5,220.93,31353.0,212.452,212.6731,211.9809,212.3943,31353.0
2022-06-13 15:45:00,220.85,221.36,220.4,221.13,36358.0,212.3174,212.8077,211.8848,212.5866,36358.0
2022-06-13 15:50:00,221.19,222.09,220.65,221.98,42099.0,212.6443,213.5095,212.1251,213.4037,42099.0
2022-06-13 15:55:00,221.96,222.33,221.43,222.23,75521.0,213.3845,213.7402,212.875,213.6441,75521.0
2022-06-14 09:30:00,223.46,225.5,223.46,223.97,19147.0,214.8266,216.7878,214.8266,215.3169,19147.0
2022-06-14 09:35:00,223.98,225.12,223.9,224.75,12540.0,215.3265,216.4224,215.2496,216.0667,12540.0
2022-06-14 09:40:00,224.54,224.54,222.54,222.64,13750.0,215.8648,215.8648,213.9421,214.0382,13750.0
2022-06-14 09:45:00,222.79,225.45,222.7,224.64,6508.0,214.1825,216.7397,214.0959,215.961,6508.0
2022-06-14 09:50:00,224.02,226.17,223.0,226.17,6026.0,215.3649,217.4319,214.3843,217.4319,6026.0
2022-06-14 09:55:00,226.19,227.09,226.17,227.09,4173.0,217.4511,218.3163,217.4319,218.3163,4173.0
2022-06-14 10:00:00,227.25,228.16,227.03,227.36,6302.0,218.4701,219.345,218.2586,218.5759,6302.0
2022-06-14 10:05:00,227.32,227.99,226.02,226.02,4826.0,218.5374,219.1815,217.2877,217.2877,4826.0
2022-06-14 10:10:00,226.12,226.29,225.06,225.07,3347.0,217.3838,217.5472,216.3648,216.3744,3347.0
2022-06-14 10:15:00,224.58,225.02,224.2,224.32,2401.0,215.9033,216.3263,215.538,215.6533,2401.0
2022-06-14 10:20:00,224.11,224.84,223.4,224.62,2941.0,215.4515,216.1533,214.7689,215.9418,2941.0
2022-06-14 10:25:00,224.45,224.6,223.63,224.07,6453.0,215.7783,215.9225,214.99,215.413,6453.0
2022-06-14 10:30:00,224.12,225.24,224.12,224.99,4302.0,215.4611,216.5378,215.4611,216.2975,4302.0
2022-06-14 10:35:00,225.11,225.23,224.51,225.12,3368.0,216.4128,216.5282,215.836,216.4224,3368.0
2022-06-14 10:40:00,225.16,225.6,224.7,225.11,7883.0,216.4609,216.8839,216.0187,216.4128,7883.0
2022-06-14 10:45:00,225.88,227.11,225.87,227.06,2342.0,217.1531,218.3355,217.1435,218.2875,2342.0
2022-06-14 10:50:00,226.99,227.32,226.62,226.62,2067.0,218.2202,218.5374,217.8645,217.8645,2067.0
2022-06-14 10:55:00,226.6,227.12,226.19,226.68,9838.0,217.8453,218.3452,217.4511,217.9222,9838.0
2022-06-14 11:00:00,226.69,227.0,226.41,226.45,5567.0,217.9318,218.2298,217.6626,217.701,5567.0
2022-06-14 11:05:00,226.51,226.51,224.96,224.96,4145.0,217.7587,217.7587,216.2686,216.2686,4145.0
2022-06-14 11:10:00,224.96,225.06,224.52,224.61,4210.0,216.2686,216.3648,215.8456,215.9321,4210.0
2022-06-14 11:15:00,224.55,224.55,223.69,224.08,5877.0,215.8745,215.8745,215.0477,215.4226,5877.0
2022-06-14 11:20:00,224.32,225.48,224.0,225.48,2776.0,215.6533,216.7685,215.3457,216.7685,2776.0
2022-06-14 11:25:00,225.78,226.15,225.26,225.26,1952.0,217.0569,217.4126,216.557,216.557,1952.0
2022-06-14 11:30:00,225.23,225.69,224.85,225.69,1628.0,216.5282,216.9704,216.1629,216.9704,1628.0
2022-06-14 11:35:00,226.01,226.21,225.35,225.73,4670.0,217.278,217.4703,216.6435,217.0089,4670.0
2022-06-14 11:40:00,225.73,226.5,225.73,226.47,2282.0,217.0089,217.7491,217.0089,217.7203,2282.0
2022-06-14 11:45:00,226.55,227.12,225.98,225.98,4110.0,217.7972,218.3452,217.2492,217.2492,4110.0
2022-06-14 11:50:00,225.95,226.8,225.91,226.53,4916.0,217.2204,218.0375,217.1819,217.778,4916.0
2022-06-14 11:55:00,226.71,226.71,226.21,226.51,5318.0,217.951,217.951,217.4703,217.7587,5318.0
2022-06-14 12:00:00,226.35,226.35,225.26,225.34,5461.0,217.6049,217.6049,216.557,216.6339,5461.0
2022-06-14 12:05:00,225.32,225.6,225.28,225.59,5812.0,216.6147,216.8839,216.5763,216.8743,5812.0
2022-06-14 12:10:00,225.6,225.75,225.1,225.1,2417.0,216.8839,217.0281,216.4032,216.4032,2417.0
2022-06-14 12:15:00,225.01,225.9,224.87,225.9,9916.0,216.3167,217.1723,216.1821,217.1723,9916.0
2022-06-14 12:20:00,226.0,226.32,224.91,225.21,5586.0,217.2684,217.5761,216.2205,216.509,5586.0
2022-06-14 12:25:00,225.17,225.26,224.85,224.98,1227.0,216.4705,216.557,216.1629,216.2878,1227.0
2022-06-14 12:30:00,225.25,225.48,224.94,225.33,3886.0,216.5474,216.7685,216.2494,216.6243,3886.0
2022-06-14 12:35:00,225.15,225.22,224.71,224.71,3297.0,216.4513,216.5186,216.0283,216.0283,3297.0
2022-06-14 12:40:00,225.05,225.05,224.61,224.82,1650.0,216.3551,216.3551,215.9321,216.134,1650.0
2022-06-14 12:45:00,224.88,225.22,224.88,225.13,2013.0,216.1917,216.5186,216.1917,216.432,2013.0
2022-06-14 12:50:00,224.92,225.35,224.92,224.99,3721.0,216.2302,216.6435,216.2302,216.2975,3721.0
2022-06-14 12:55:00,225.05,225.38,225.0,225.27,3568.0,216.3551,216.6724,216.3071,216.5666,3568.0
2022-06-14 13:00:00,225.37,225.39,224.69,224.98,2817.0,216.6628,216.682,216.009,216.2878,2817.0
2022-06-14 13:05:00,225.0,225.62,224.94,225.52,5500.0,216.3071,216.9031,216.2494,216.807,5500.0
2022-06-14 13:10:00,225.66,226.03,225.33,225.53,9784.0,216.9416,217.2973,216.6243,216.8166,9784.0
2022-06-14 13:15:00,225.75,226.33,225.75,226.2,9445.0,217.0281,217.5857,217.0281,217.4607,9445.0
2022-06-14 13:20:00,226.35,226.5,225.92,226.0,14960.0,217.6049,217.7491,217.1915,217.2684,14960.0
2022-06-14 13:25:00,225.8,225.8,224.91,224.93,6944.0,217.0762,217.0762,216.2205,216.2398,6944.0
2022-06-14 13:30:00,224.78,224.84,224.43,224.43,2412.0,216.0956,216.1533,215.7591,215.7591,2412.0
2022-06-14 13:35:00,224.45,224.65,224.03,224.16,2560.0,215.7783,215.9706,215.3745,215.4995,2560.0
2022-06-14 13:40:00,224.16,224.34,223.61,223.62,2371.0,215.4995,215.6726,214.9708,214.9804,2371.0
2022-06-14 13:45:00,223.91,224.69,223.91,224.69,5871.0,215.2592,216.009,215.2592,216.009,5871.0
2022-06-14 13:50:00,224.56,224.93,224.52,224.93,4741.0,215.8841,216.2398,215.8456,216.2398,4741.0
2022-06-14 13:55:00,224.79,225.07,224.7,224.7,10602.0,216.1052,216.3744,216.0187,216.0187,10602.0
2022-06-14 14:00:00,224.64,224.87,224.6,224.6,3586.0,215.961,216.1821,215.9225,215.9225,3586.0
2022-06-14 14:05:00,224.45,225.0,224.45,224.75,3490.0,215.7783,216.3071,215.7783,216.0667,3490.0
2022-06-14 14:10:00,224.61,224.67,224.12,224.13,1004.0,215.9321,215.9898,215.4611,215.4707,1004.0
2022-06-14 14:15:00,223.99,224.36,223.96,224.32,2235.0,215.3361,215.6918,215.3072,215.6533,2235.0
2022-06-14 14:20:00,224.32,224.55,224.19,224.28,4632.0,215.6533,215.8745,215.5284,215.6149,4632.0
2022-06-14 14:25:00,224.34,224.5,224.09,224.43,1406.0,215.6726,215.8264,215.4322,215.7591,1406.0
2022-06-14 14:30:00,223.79,223.85,223.26,223.77,6977.0,215.1438,215.2015,214.6343,215.1246,6977.0
2022-06-14 14:35:00,223.76,223.95,223.49,223.68,2432.0,215.115,215.2976,214.8554,215.0381,2432.0
2022-06-14 14:40:00,223.34,223.42,222.77,222.9,3032.0,214.7112,214.7881,214.1632,214.2882,3032.0
2022-06-14 14:45:00,223.03,223.03,222.67,222.68,1347.0,214.4132,214.4132,214.0671,214.0767,1347.0
2022-06-14 14:50:00,222.78,223.13,222.36,223.07,11938.0,214.1728,214.5093,213.7691,214.4516,11938.0
2022-06-14 14:55:00,222.48,222.87,222.48,222.87,3408.0,213.8844,214.2594,213.8844,214.2594,3408.0
2022-06-14 15:00:00,222.85,223.03,222.63,222.85,3963.0,214.2401,214.4132,214.0286,214.2401,3963.0
2022-06-14 15:05:00,222.83,222.83,222.4,222.4,3067.0,214.2209,214.2209,213.8075,213.8075,3067.0
2022-06-14 15:10:00,222.51,222.6,221.56,221.61,7797.0,213.9133,213.9998,213.0,213.048,7797.0
2022-06-14 15:15:00,221.44,221.48,221.03,221.33,7208.0,212.8846,212.9231,212.4905,212.7789,7208.0
2022-06-14 15:20:00,221.46,221.46,221.07,221.19,10153.0,212.9038,212.9038,212.5289,212.6443,10153.0
2022-06-14 15:25:00,221.11,222.1,221.11,222.0,10682.0,212.5674,213.5191,212.5674,213.423,10682.0
2022-06-14 15:30:00,222.09,222.54,221.98,222.33,11801.0,213.5095,213.9421,213.4037,213.7402,11801.0
2022-06-14 15:35:00,222.39,223.14,222.39,222.87,19696.0,213.7979,214.5189,213.7979,214.2594,19696.0
2022-06-14 15:40:00,222.92,223.5,222.83,222.9,28699.0,214.3074,214.865,214.2209,214.2882,28699.0
2022-06-14 15:45:00,222.96,223.8,222.8,223.73,15156.0,214.3459,215.1534,214.1921,215.0861,15156.0
2022-06-14 15:50:00,223.81,223.81,223.17,223.54,17594.0,215.163,215.163,214.5478,214.9035,17594.0
2022-06-14 15:55:00,223.4,223.68,223.24,223.39,37957.0,214.7689,215.0381,214.6151,214.7593,37957.0
2022-06-15 09:30:00,225.8,225.98,222.41,224.15,16998.0,217.0762,217.2492,213.8171,215.4899,16998.0
2022-06-15 09:35:00,224.42,224.96,222.32,223.46,5448.0,215.7495,216.2686,213.7306,214.8266,5448.0
2022-06-15 09:40:00,223.9,224.29,222.5,224.1,3219.0,215.2496,215.6245,213.9037,215.4418,3219.0
2022-06-15 09:45:00,223.49,223.76,221.99,222.61,9949.0,214.8554,215.115,213.4134,214.0094,9949.0
2022-06-15 09:50:00,222.81,223.47,221.25,221.25,6666.0,214.2017,214.8362,212.702,212.702,6666.0
2022-06-15 09:55:00,221.47,222.94,221.47,222.48,12635.0,212.9135,214.3267,212.9135,213.8844,12635.0
2022-06-15 10:00:00,222.55,222.61,221.6,222.35,4931.0,213.9517,214.0094,213.0384,213.7595,4931.0
2022-06-15 10:05:00,222.27,222.67,221.73,221.73,4449.0,213.6825,214.0671,213.1634,213.1634,4449.0
2022-06-15 10:10:00,222.02,222.12,220.94,221.41,9377.0,213.4422,213.5383,212.4039,212.8558,9377.0
2022-06-15 10:15:00,221.24,222.07,220.24,220.83,19482.0,212.6923,213.4903,211.731,212.2982,19482.0
2022-06-15 10:20:00,220.76,220.87,219.56,220.87,8868.0,212.2309,212.3366,211.0772,212.3366,8868.0
2022-06-15 10:25:00,220.44,220.44,219.57,219.81,9931.0,211.9232,211.9232,211.0869,211.3176,9931.0
2022-06-15 10:30:00,219.74,219.92,217.65,219.11,21208.0,211.2503,211.4233,209.241,210.6446,21208.0
2022-06-15 10:35:00,219.11,219.27,218.03,218.77,16918.0,210.6446,210.7984,209.6064,210.3178,16918.0
2022-06-15 10:40:00,218.64,219.49,218.59,218.73,10708.0,210.1928,211.0099,210.1447,210.2793,10708.0
2022-06-15 10:45:00,218.56,218.71,217.53,217.53,6869.0,210.1159,210.2601,209.1257,209.1257,6869.0
2022-06-15 10:50:00,217.68,218.16,217.48,217.94,13332.0,209.2699,209.7313,209.0776,209.5198,13332.0
2022-06-15 10:55:00,217.75,217.78,215.87,216.94,16853.0,209.3372,209.366,207.5298,208.5585,16853.0
2022-06-15 11:00:00,216.99,217.48,215.33,216.47,19199.0,208.6065,209.0776,207.0107,208.1066,19199.0
2022-06-15 11:05:00,216.44,216.6,215.8,216.01,10106.0,208.0778,208.2316,207.4625,207.6644,10106.0
2022-06-15 11:10:00,216.0,216.16,215.05,215.66,19894.0,207.6548,207.8086,206.7415,207.3279,19894.0
2022-06-15 11:15:00,215.65,215.88,215.26,215.71,15080.0,207.3183,207.5394,206.9434,207.376,15080.0
2022-06-15 11:20:00,215.72,215.74,214.85,215.21,10673.0,207.3856,207.4048,206.5492,206.8953,10673.0
2022-06-15 11:25:00,215.21,215.63,214.68,215.18,8916.0,206.8953,207.2991,206.3858,206.8665,8916.0
2022-06-15 11:30:00,215.11,215.36,214.29,214.3,8168.0,206.7992,207.0395,206.0109,206.0205,8168.0
2022-06-15 11:35:00,214.24,215.48,214.15,215.35,7712.0,205.9628,207.1549,205.8763,207.0299,7712.0
2022-06-15 11:40:00,215.35,217.33,215.16,217.33,10891.0,207.0299,208.9334,206.8472,208.9334,10891.0
2022-06-15 11:45:00,217.4,217.41,216.6,216.65,12177.0,209.0007,209.0103,208.2316,208.2797,12177.0
2022-06-15 11:50:00,216.45,217.38,216.44,216.98,9320.0,208.0874,208.9815,208.0778,208.5969,9320.0
2022-06-15 11:55:00,217.12,217.77,217.12,217.77,9722.0,208.7315,209.3564,208.7315,209.3564,9722.0
2022-06-15 12:00:00,217.56,217.64,217.15,217.64,5717.0,209.1545,209.2314,208.7604,209.2314,5717.0
2022-06-15 12:05:00,217.73,217.73,216.95,217.28,3314.0,209.3179,209.3179,208.5681,208.8853,3314.0
2022-06-15 12:10:00,217.37,218.0,217.33,217.75,3447.0,208.9719,209.5775,208.9334,209.3372,3447.0
2022-06-15 12:15:00,217.69,217.91,217.14,217.14,5153.0,209.2795,209.491,208.7507,208.7507,5153.0
2022-06-15 12:20:00,217.16,217.59,216.87,217.59,5298.0,208.77,209.1834,208.4912,209.1834,5298.0
2022-06-15 12:25:00,217.28,217.91,217.22,217.75,4767.0,208.8853,209.491,208.8277,209.3372,4767.0
2022-06-15 12:30:00,217.73,218.03,217.12,217.23,10261.0,209.3179,209.6064,208.7315,208.8373,10261.0
2022-06-15 12:35:00,217.16,217.47,216.84,217.32,5235.0,208.77,209.068,208.4623,208.9238,5235.0
2022-06-15 12:40:00,217.24,217.59,216.77,216.99,3515.0,208.8469,209.1834,208.395,208.6065,3515.0
2022-06-15 12:45:00,217.13,217.35,216.93,217.35,3527.0,208.7411,208.9526,208.5489,208.9526,3527.0
2022-06-15 12:50:00,217.35,217.35,216.06,216.07,6354.0,208.9526,208.9526,207.7125,207.7221,6354.0
2022-06-15 12:55:00,216.05,216.05,215.31,215.31,3759.0,207.7029,207.7029,206.9914,206.9914,3759.0
2022-06-15 13:00:00,215.46,216.16,215.46,215.95,5482.0,207.1356,207.8086,207.1356,207.6067,5482.0
2022-06-15 13:05:00,215.88,216.09,215.63,215.8,6000.0,207.5394,207.7413,207.2991,207.4625,6000.0
2022-06-15 13:10:00,215.69,216.39,215.59,216.05,3031.0,207.3568,208.0297,207.2606,207.7029,3031.0
2022-06-15 13:15:00,216.07,216.43,216.07,216.43,4565.0,207.7221,208.0682,207.7221,208.0682,4565.0
2022-06-15 13:20:00,216.36,216.36,215.86,216.3,3525.0,208.0009,208.0009,207.5202,207.9432,3525.0
2022-06-15 13:25:00,216.22,216.39,216.01,216.35,4805.0,207.8663,208.0297,207.6644,207.9913,4805.0
2022-06-15 13:30:00,216.31,216.52,216.18,216.35,4352.0,207.9528,208.1547,207.8278,207.9913,4352.0
2022-06-15 13:35:00,216.22,216.41,216.1,216.39,4621.0,207.8663,208.0489,207.7509,208.0297,4621.0
2022-06-15 13:40:00,216.39,216.5,216.15,216.19,4538.0,208.0297,208.1355,207.799,207.8374,4538.0
2022-06-15 13:45:00,216.22,216.65,216.0,216.04,23006.0,207.8663,208.2797,207.6548,207.6932,23006.0
2022-06-15 13:50:00,215.93,217.08,215.73,217.08,6701.0,207.5875,208.6931,207.3952,208.6931,6701.0
2022-06-15 13:55:00,217.17,217.59,216.05,216.5,8662.0,208.7796,209.1834,207.7029,208.1355,8662.0
2022-06-15 14:00:00,216.66,217.34,213.7,214.79,14346.0,208.2893,208.943,205.4436,206.4915,14346.0
2022-06-15 14:05:00,214.49,214.92,212.27,213.51,16439.0,206.2031,206.6165,204.0689,205.261,16439.0
2022-06-15 14:10:00,213.61,214.26,212.62,213.4,9879.0,205.3571,205.982,204.4054,205.1552,9879.0
2022-06-15 14:15:00,213.65,215.01,212.89,214.19,11131.0,205.3956,206.703,204.6649,205.9147,11131.0
2022-06-15 14:20:00,214.31,215.18,212.59,212.74,13624.0,206.0301,206.8665,204.3765,204.5207,13624.0
2022-06-15 14:25:00,212.9,214.15,212.52,212.87,16139.0,204.6746,205.8763,204.3092,204.6457,16139.0
2022-06-15 14:30:00,212.65,213.08,210.88,211.92,19488.0,204.4342,204.8476,202.7326,203.7324,19488.0
2022-06-15 14:35:00,211.97,215.04,211.21,214.67,20477.0,203.7805,206.7319,203.0498,206.3762,20477.0
2022-06-15 14:40:00,214.44,218.07,214.4,218.0,21817.0,206.1551,209.6448,206.1166,209.5775,21817.0
2022-06-15 14:45:00,218.59,218.85,216.67,216.97,12761.0,210.1447,210.3947,208.2989,208.5873,12761.0
2022-06-15 14:50:00,216.75,217.5,215.23,216.12,41000.0,208.3758,209.0968,206.9145,207.7702,41000.0
2022-06-15 14:55:00,216.22,216.6,214.68,215.31,8590.0,207.8663,208.2316,206.3858,206.9914,8590.0
2022-06-15 15:00:00,215.3,216.75,215.29,215.92,10922.0,206.9818,208.3758,206.9722,207.5779,10922.0
2022-06-15 15:05:00,216.02,217.16,215.53,216.7,13158.0,207.674,208.77,207.2029,208.3277,13158.0
2022-06-15 15:10:00,216.76,217.18,215.39,216.01,14664.0,208.3854,208.7892,207.0684,207.6644,14664.0
2022-06-15 15:15:00,215.7,216.29,215.29,216.15,13661.0,207.3664,207.9336,206.9722,207.799,13661.0
2022-06-15 15:20:00,216.47,217.64,216.46,217.41,21573.0,208.1066,209.2314,208.097,209.0103,21573.0
2022-06-15 15:25:00,217.55,218.23,217.11,218.22,15497.0,209.1449,209.7986,208.7219,209.789,15497.0
2022-06-15 15:30:00,218.15,218.95,217.71,218.66,30417.0,209.7217,210.4908,209.2987,210.212,30417.0
2022-06-15 15:35:00,218.66,218.73,217.42,217.58,22044.0,210.212,210.2793,209.0199,209.1737,22044.0
2022-06-15 15:40:00,217.39,217.44,215.95,216.05,29146.0,208.9911,209.0392,207.6067,207.7029,29146.0
2022-06-15 15:45:00,215.96,216.29,215.4,216.27,34177.0,207.6163,207.9336,207.078,207.9144,34177.0
2022-06-15 15:50:00,216.35,216.35,215.02,215.19,61032.0,207.9913,207.9913,206.7126,206.8761,61032.0
2022-06-15 15:55:00,215.19,215.76,215.0,215.15,94753.0,206.8761,207.4241,206.6934,206.8376,94753.0
2022-06-16 09:30:00,209.2,209.2,205.85,206.5,33229.0,201.1175,201.1175,197.8969,198.5218,33229.0
2022-06-16 09:35:00,206.57,208.69,206.57,208.13,18377.0,198.5891,200.6272,198.5891,200.0888,18377.0
2022-06-16 09:40:00,208.22,209.57,207.49,208.0,17950.0,200.1754,201.4732,199.4736,199.9639,17950.0
2022-06-16 09:45:00,207.82,208.38,206.65,206.65,13672.0,199.7908,200.3292,198.666,198.666,13672.0
2022-06-16 09:50:00,206.56,206.64,205.0,205.01,21904.0,198.5795,198.6564,197.0798,197.0894,21904.0
2022-06-16 09:55:00,205.0,205.07,203.67,203.92,34760.0,197.0798,197.1471,195.8012,196.0415,34760.0
2022-06-16 10:00:00,203.69,203.84,202.75,202.85,17933.0,195.8204,195.9646,194.9167,195.0128,17933.0
2022-06-16 10:05:00,202.73,203.38,202.52,202.97,8496.0,194.8975,195.5224,194.6956,195.1282,8496.0
2022-06-16 10:10:00,202.95,203.32,202.47,202.67,19933.0,195.109,195.4647,194.6475,194.8398,19933.0
2022-06-16 10:15:00,202.63,203.41,202.55,202.91,9086.0,194.8013,195.5512,194.7244,195.0705,9086.0
2022-06-16 10:20:00,202.83,204.46,202.83,203.82,20756.0,194.9936,196.5606,194.9936,195.9454,20756.0
2022-06-16 10:25:00,203.82,204.66,203.29,203.8,9179.0,195.9454,196.7529,195.4358,195.9261,9179.0
2022-06-16 10:30:00,203.96,203.97,203.0,203.18,98916.0,196.08,196.0896,195.157,195.3301,98916.0
2022-06-16 10:35:00,202.95,203.0,201.3,201.4,28687.0,195.109,195.157,193.5227,193.6189,28687.0
2022-06-16 10:40:00,201.38,201.64,200.27,200.4,27441.0,193.5996,193.8496,192.5325,192.6575,27441.0
2022-06-16 10:45:00,200.39,200.86,200.22,200.55,8073.0,192.6479,193.0997,192.4845,192.8017,8073.0
2022-06-16 10:50:00,200.45,200.54,199.25,199.92,27510.0,192.7056,192.7921,191.5519,192.196,27510.0
2022-06-16 10:55:00,200.16,200.36,199.2,199.21,16227.0,192.4268,192.619,191.5039,191.5135,16227.0
2022-06-16 11:00:00,199.21,200.22,199.21,200.22,10443.0,191.5135,192.4845,191.5135,192.4845,10443.0
2022-06-16 11:05:00,200.07,200.07,199.41,199.94,13455.0,192.3402,192.3402,191.7057,192.2153,13455.0
2022-06-16 11:10:00,199.98,200.95,199.87,199.95,13497.0,192.2537,193.1862,192.148,192.2249,13497.0
2022-06-16 11:15:00,200.05,200.96,199.58,199.58,5156.0,192.321,193.1959,191.8692,191.8692,5156.0
2022-06-16 11:20:00,199.68,201.04,199.67,200.93,5297.0,191.9653,193.2728,191.9557,193.167,5297.0
2022-06-16 11:25:00,200.86,201.5,200.84,201.16,4847.0,193.0997,193.715,193.0805,193.3881,4847.0
2022-06-16 11:30:00,201.21,201.21,200.64,200.85,5144.0,193.4362,193.4362,192.8882,193.0901,5144.0
2022-06-16 11:35:00,200.88,202.1,200.85,202.1,5684.0,193.119,194.2918,193.0901,194.2918,5684.0
2022-06-16 11:40:00,202.26,202.36,200.8,201.07,13715.0,194.4456,194.5418,193.042,193.3016,13715.0
2022-06-16 11:45:00,201.0,201.16,200.58,201.14,6224.0,193.2343,193.3881,192.8305,193.3689,6224.0
2022-06-16 11:50:00,201.19,201.23,200.45,200.75,4653.0,193.417,193.4554,192.7056,192.994,4653.0
2022-06-16 11:55:00,200.88,201.22,200.59,200.75,5095.0,193.119,193.4458,192.8402,192.994,5095.0
2022-06-16 12:00:00,201.03,201.03,199.51,199.67,9856.0,193.2632,193.2632,191.8019,191.9557,9856.0
2022-06-16 12:05:00,199.72,200.05,198.67,199.4,29243.0,192.0038,192.321,190.9943,191.6961,29243.0
2022-06-16 12:10:00,199.54,199.82,199.47,199.74,12657.0,191.8307,192.0999,191.7634,192.023,12657.0
2022-06-16 12:15:00,199.71,200.07,199.62,199.89,3908.0,191.9942,192.3402,191.9076,192.1672,3908.0
2022-06-16 12:20:00,199.74,200.5,199.74,200.0,3504.0,192.023,192.7536,192.023,192.273,3504.0
2022-06-16 12:25:00,199.98,200.66,199.94,200.62,5740.0,192.2537,192.9075,192.2153,192.869,5740.0
2022-06-16 12:30:00,200.43,200.51,199.98,200.26,5869.0,192.6863,192.7632,192.2537,192.5229,5869.0
2022-06-16 12:35:00,200.19,200.33,199.84,199.95,4445.0,192.4556,192.5902,192.1191,192.2249,4445.0
2022-06-16 12:40:00,199.95,200.76,199.82,200.53,4062.0,192.2249,193.0036,192.0999,192.7825,4062.0
2022-06-16 12:45:00,200.45,201.14,200.3,200.73,4830.0,192.7056,193.3689,192.5614,192.9747,4830.0
2022-06-16 12:50:00,200.5,200.57,200.02,200.17,5741.0,192.7536,192.8209,192.2922,192.4364,5741.0
2022-06-16 12:55:00,200.0,200.69,199.83,200.69,9461.0,192.273,192.9363,192.1095,192.9363,9461.0
2022-06-16 13:00:00,200.69,201.0,200.19,200.25,7097.0,192.9363,193.2343,192.4556,192.5133,7097.0
2022-06-16 13:05:00,200.35,201.26,200.24,201.16,3072.0,192.6094,193.4843,192.5037,193.3881,3072.0
2022-06-16 13:10:00,201.11,201.11,200.32,200.38,4830.0,193.3401,193.3401,192.5806,192.6383,4830.0
2022-06-16 13:15:00,200.4,200.41,199.99,199.99,3553.0,192.6575,192.6671,192.2633,192.2633,3553.0
2022-06-16 13:20:00,199.97,200.26,199.48,200.2,4902.0,192.2441,192.5229,191.773,192.4652,4902.0
2022-06-16 13:25:00,200.12,201.46,200.12,200.91,11848.0,192.3883,193.6765,192.3883,193.1478,11848.0
2022-06-16 13:30:00,200.88,201.32,200.47,201.32,8585.0,193.119,193.542,192.7248,193.542,8585.0
2022-06-16 13:35:00,201.47,201.47,200.54,200.87,2300.0,193.6862,193.6862,192.7921,193.1093,2300.0
2022-06-16 13:40:00,200.76,200.9,200.18,200.18,8809.0,193.0036,193.1382,192.446,192.446,8809.0
2022-06-16 13:45:00,200.08,200.09,199.4,199.86,5010.0,192.3499,192.3595,191.6961,192.1384,5010.0
2022-06-16 13:50:00,200.07,200.11,199.67,199.79,5969.0,192.3402,192.3787,191.9557,192.0711,5969.0
2022-06-16 13:55:00,199.86,200.06,199.24,199.33,14542.0,192.1384,192.3306,191.5423,191.6288,14542.0
2022-06-16 14:00:00,199.33,199.47,199.08,199.15,6151.0,191.6288,191.7634,191.3885,191.4558,6151.0
2022-06-16 14:05:00,199.18,199.25,198.86,199.06,6851.0,191.4846,191.5519,191.177,191.3693,6851.0
2022-06-16 14:10:00,199.26,199.39,199.0,199.18,6719.0,191.5615,191.6865,191.3116,191.4846,6719.0
2022-06-16 14:15:00,199.28,199.56,198.94,199.48,7737.0,191.5808,191.8499,191.2539,191.773,7737.0
2022-06-16 14:20:00,199.65,199.65,199.08,199.48,8512.0,191.9365,191.9365,191.3885,191.773,8512.0
2022-06-16 14:25:00,199.43,199.6,199.16,199.22,13935.0,191.725,191.8884,191.4654,191.5231,13935.0
2022-06-16 14:30:00,199.08,199.9,199.06,199.88,8222.0,191.3885,192.1768,191.3693,192.1576,8222.0
2022-06-16 14:35:00,199.9,200.13,199.73,199.96,7929.0,192.1768,192.3979,192.0134,192.2345,7929.0
2022-06-16 14:40:00,200.1,200.51,199.56,199.64,16488.0,192.3691,192.7632,191.8499,191.9269,16488.0
2022-06-16 14:45:00,199.66,200.15,199.18,199.18,7457.0,191.9461,192.4172,191.4846,191.4846,7457.0
2022-06-16 14:50:00,199.31,199.55,199.0,199.08,4341.0,191.6096,191.8403,191.3116,191.3885,4341.0
2022-06-16 14:55:00,199.0,199.53,198.99,199.21,6197.0,191.3116,191.8211,191.302,191.5135,6197.0
2022-06-16 15:00:00,199.49,200.27,199.42,199.99,10809.0,191.7827,192.5325,191.7154,192.2633,10809.0
2022-06-16 15:05:00,199.92,200.53,199.71,200.52,7757.0,192.196,192.7825,191.9942,192.7729,7757.0
2022-06-16 15:10:00,200.77,201.04,200.24,200.49,10064.0,193.0132,193.2728,192.5037,192.744,10064.0
2022-06-16 15:15:00,200.41,201.09,200.01,201.09,12914.0,192.6671,193.3208,192.2826,193.3208,12914.0
2022-06-16 15:20:00,201.2,201.5,201.06,201.23,8365.0,193.4266,193.715,193.292,193.4554,8365.0
2022-06-16 15:25:00,201.12,201.69,200.97,201.47,14521.0,193.3497,193.8977,193.2055,193.6862,14521.0
2022-06-16 15:30:00,201.35,201.49,200.32,200.37,19213.0,193.5708,193.7054,192.5806,192.6287,19213.0
2022-06-16 15:35:00,200.42,201.07,200.33,200.98,22353.0,192.6767,193.3016,192.5902,193.2151,22353.0
2022-06-16 15:40:00,201.04,201.48,200.88,200.88,16451.0,193.2728,193.6958,193.119,193.119,16451.0
2022-06-16 15:45:00,200.84,200.9,200.03,200.31,39659.0,193.0805,193.1382,192.3018,192.571,39659.0
2022-06-16 15:50:00,200.42,201.47,200.32,201.17,44810.0,192.6767,193.6862,192.5806,193.3977,44810.0
2022-06-16 15:55:00,201.18,202.36,201.04,202.19,131298.0,193.4074,194.5418,193.2728,194.3783,131298.0
2022-06-17 09:30:00,203.1,205.57,202.67,205.34,145415.0,195.2532,197.6278,194.8398,197.4066,145415.0
2022-06-17 09:35:00,205.04,206.5,204.49,206.35,21975.0,197.1182,198.5218,196.5895,198.3776,21975.0
2022-06-17 09:40:00,206.45,207.18,205.84,206.6,8827.0,198.4738,199.1755,197.8873,198.618,8827.0
2022-06-17 09:45:00,206.98,208.73,206.98,208.55,11003.0,198.9833,200.6657,198.9833,200.4926,11003.0
2022-06-17 09:50:00,208.53,209.14,208.01,208.45,11279.0,200.4734,201.0598,199.9735,200.3965,11279.0
2022-06-17 09:55:00,208.23,208.45,206.76,207.55,6921.0,200.185,200.3965,198.7718,199.5313,6921.0
2022-06-17 10:00:00,207.58,207.58,205.25,206.97,15655.0,199.5601,199.5601,197.3201,198.9737,15655.0
2022-06-17 10:05:00,207.33,207.39,206.13,206.14,10118.0,199.3198,199.3774,198.1661,198.1757,10118.0
2022-06-17 10:10:00,206.34,207.18,206.32,206.85,4953.0,198.368,199.1755,198.3488,198.8583,4953.0
2022-06-17 10:15:00,206.95,207.14,205.74,205.74,10957.0,198.9544,199.1371,197.7912,197.7912,10957.0
2022-06-17 10:20:00,205.49,205.57,204.44,205.4,6519.0,197.5508,197.6278,196.5414,197.4643,6519.0
2022-06-17 10:25:00,205.27,205.99,204.48,204.61,19450.0,197.3393,198.0315,196.5799,196.7048,19450.0
2022-06-17 10:30:00,204.5,204.8,202.85,203.03,6349.0,196.5991,196.8875,195.0128,195.1859,6349.0
2022-06-17 10:35:00,202.37,202.51,200.35,202.21,17480.0,194.5514,194.686,192.6094,194.3976,17480.0
2022-06-17 10:40:00,202.42,202.73,201.67,202.44,15039.0,194.5995,194.8975,193.8784,194.6187,15039.0
2022-06-17 10:45:00,202.13,202.13,201.02,201.79,9780.0,194.3207,194.3207,193.2535,193.9938,9780.0
2022-06-17 10:50:00,201.61,202.35,201.11,202.21,4200.0,193.8207,194.5322,193.3401,194.3976,4200.0
2022-06-17 10:55:00,202.2,203.13,201.91,203.13,6882.0,194.388,195.282,194.1092,195.282,6882.0
2022-06-17 11:00:00,202.93,204.55,201.83,204.39,8200.0,195.0897,196.6472,194.0322,196.4933,8200.0
2022-06-17 11:05:00,204.32,206.08,204.32,206.08,8906.0,196.426,198.118,196.426,198.118,8906.0
2022-06-17 11:10:00,205.76,205.76,204.44,204.62,3434.0,197.8104,197.8104,196.5414,196.7145,3434.0
2022-06-17 11:15:00,204.54,205.65,204.54,205.65,4730.0,196.6375,197.7047,196.6375,197.7047,4730.0
2022-06-17 11:20:00,205.5,205.5,204.9,205.02,5602.0,197.5605,197.5605,196.9836,197.099,5602.0
2022-06-17 11:25:00,204.86,206.03,204.38,205.62,5339.0,196.9452,198.07,196.4837,197.6758,5339.0
2022-06-17 11:30:00,205.72,206.67,205.51,205.67,9945.0,197.772,198.6853,197.5701,197.7239,9945.0
2022-06-17 11:35:00,205.74,206.27,205.36,206.26,8262.0,197.7912,198.3007,197.4259,198.2911,8262.0
2022-06-17 11:40:00,206.16,206.67,205.77,206.52,17472.0,198.195,198.6853,197.82,198.541,17472.0
2022-06-17 11:45:00,206.3,206.8,205.91,206.45,9556.0,198.3295,198.8102,197.9546,198.4738,9556.0
2022-06-17 11:50:00,206.58,207.03,205.61,206.64,22765.0,198.5987,199.0313,197.6662,198.6564,22765.0
2022-06-17 11:55:00,206.76,207.76,206.54,207.27,7172.0,198.7718,199.7331,198.5603,199.2621,7172.0
2022-06-17 12:00:00,207.06,207.06,206.24,206.69,5929.0,199.0602,199.0602,198.2719,198.7045,5929.0
2022-06-17 12:05:00,206.71,207.66,206.53,207.03,5902.0,198.7237,199.637,198.5507,199.0313,5902.0
2022-06-17 12:10:00,207.26,208.08,207.0,207.78,8288.0,199.2525,200.0408,199.0025,199.7524,8288.0
2022-06-17 12:15:00,207.78,207.9,207.01,207.23,9630.0,199.7524,199.8677,199.0121,199.2236,9630.0
2022-06-17 12:20:00,207.13,207.7,207.05,207.55,5313.0,199.1275,199.6755,199.0506,199.5313,5313.0
2022-06-17 12:25:00,207.56,208.02,207.43,207.92,4105.0,199.5409,199.9831,199.4159,199.887,4105.0
2022-06-17 12:30:00,207.97,208.44,207.75,208.11,7348.0,199.935,200.3869,199.7235,200.0696,7348.0
2022-06-17 12:35:00,208.28,209.07,207.9,208.93,6795.0,200.2331,200.9925,199.8677,200.8579,6795.0
2022-06-17 12:40:00,208.95,209.0,208.43,208.69,5728.0,200.8772,200.9252,200.3773,200.6272,5728.0
2022-06-17 12:45:00,209.09,209.53,208.44,209.53,12622.0,201.0118,201.4348,200.3869,201.4348,12622.0
2022-06-17 12:50:00,209.53,209.62,208.69,208.91,7061.0,201.4348,201.5213,200.6272,200.8387,7061.0
2022-06-17 12:55:00,209.01,209.62,208.9,209.59,8622.0,200.9348,201.5213,200.8291,201.4924,8622.0
2022-06-17 13:00:00,209.49,209.81,209.04,209.81,8030.0,201.3963,201.7039,200.9637,201.7039,8030.0
2022-06-17 13:05:00,209.89,210.95,209.74,210.95,9601.0,201.7808,202.7999,201.6366,202.7999,9601.0
2022-06-17 13:10:00,210.96,211.32,210.57,211.13,4791.0,202.8095,203.1556,202.4346,202.9729,4791.0
2022-06-17 13:15:00,211.12,211.17,210.32,210.74,5738.0,202.9633,203.0114,202.1942,202.598,5738.0
2022-06-17 13:20:00,210.64,210.64,209.52,210.2,5602.0,202.5019,202.5019,201.4251,202.0789,5602.0
2022-06-17 13:25:00,210.15,210.16,209.1,209.44,6476.0,202.0308,202.0404,201.0214,201.3482,6476.0
2022-06-17 13:30:00,209.45,209.93,209.12,209.93,3214.0,201.3578,201.8193,201.0406,201.8193,3214.0
2022-06-17 13:35:00,209.86,210.25,209.57,209.67,6468.0,201.752,202.1269,201.4732,201.5693,6468.0
2022-06-17 13:40:00,209.84,210.41,209.83,210.28,5067.0,201.7328,202.2808,201.7232,202.1558,5067.0
2022-06-17 13:45:00,210.19,210.36,209.33,210.05,8890.0,202.0693,202.2327,201.2425,201.9347,8890.0
2022-06-17 13:50:00,210.28,210.47,210.02,210.18,7707.0,202.1558,202.3384,201.9058,202.0596,7707.0
2022-06-17 13:55:00,210.28,210.98,210.17,210.25,5748.0,202.1558,202.8287,202.05,202.1269,5748.0
2022-06-17 14:00:00,210.47,210.71,210.12,210.4,7097.0,202.3384,202.5692,202.002,202.2711,7097.0
2022-06-17 14:05:00,210.29,210.58,209.99,210.39,4043.0,202.1654,202.4442,201.877,202.2615,4043.0
2022-06-17 14:10:00,210.33,210.56,210.12,210.56,6073.0,202.2038,202.425,202.002,202.425,6073.0
2022-06-17 14:15:00,210.7,211.26,210.3,211.26,6766.0,202.5596,203.0979,202.175,203.0979,6766.0
2022-06-17 14:20:00,211.4,211.67,211.15,211.56,7984.0,203.2325,203.4921,202.9922,203.3863,7984.0
2022-06-17 14:25:00,211.73,211.73,210.86,211.2,22204.0,203.5498,203.5498,202.7134,203.0402,22204.0
2022-06-17 14:30:00,211.17,211.28,210.44,211.09,46359.0,203.0114,203.1171,202.3096,202.9345,46359.0
2022-06-17 14:35:00,211.05,212.55,210.99,212.55,7622.0,202.896,204.3381,202.8383,204.3381,7622.0
2022-06-17 14:40:00,212.66,213.01,212.62,212.66,9591.0,204.4438,204.7803,204.4054,204.4438,9591.0
2022-06-17 14:45:00,212.67,213.34,212.52,213.05,15933.0,204.4534,205.0976,204.3092,204.8188,15933.0
2022-06-17 14:50:00,213.05,213.14,212.59,212.87,11835.0,204.8188,204.9053,204.3765,204.6457,11835.0
2022-06-17 14:55:00,212.83,212.98,212.55,212.66,14678.0,204.6073,204.7515,204.3381,204.4438,14678.0
2022-06-17 15:00:00,212.84,213.54,212.84,212.91,9652.0,204.6169,205.2898,204.6169,204.6842,9652.0
2022-06-17 15:05:00,213.01,213.01,212.13,212.13,6735.0,204.7803,204.7803,203.9343,203.9343,6735.0
2022-06-17 15:10:00,211.94,211.94,210.21,210.71,11999.0,203.7516,203.7516,202.0885,202.5692,11999.0
2022-06-17 15:15:00,210.64,211.63,210.64,211.59,5962.0,202.5019,203.4536,202.5019,203.4152,5962.0
2022-06-17 15:20:00,211.52,212.57,211.51,212.52,10593.0,203.3479,204.3573,203.3383,204.3092,10593.0
2022-06-17 15:25:00,212.49,213.21,212.49,212.69,8756.0,204.2804,204.9726,204.2804,204.4727,8756.0
2022-06-17 15:30:00,212.77,212.87,211.8,212.11,16783.0,204.5496,204.6457,203.6171,203.9151,16783.0
2022-06-17 15:35:00,212.22,212.27,211.72,211.98,11561.0,204.0208,204.0689,203.5401,203.7901,11561.0
2022-06-17 15:40:00,211.91,211.97,211.13,211.27,12517.0,203.7228,203.7805,202.9729,203.1075,12517.0
2022-06-17 15:45:00,211.31,211.37,210.8,211.21,23325.0,203.146,203.2037,202.6557,203.0498,23325.0
2022-06-17 15:50:00,211.24,212.35,211.13,212.33,36563.0,203.0787,204.1458,202.9729,204.1266,36563.0
2022-06-17 15:55:00,212.3,212.43,211.83,212.01,92685.0,204.0977,204.2227,203.6459,203.8189,92685.0
2022-06-21 09:30:00,217.15,218.96,215.0,215.21,34948.0,208.7604,210.5004,206.6934,206.8953,34948.0
2022-06-21 09:35:00,215.31,216.24,213.38,214.22,13754.0,206.9914,207.8855,205.136,205.9436,13754.0
2022-06-21 09:40:00,214.58,215.37,214.22,215.09,15823.0,206.2896,207.0491,205.9436,206.7799,15823.0
2022-06-21 09:45:00,214.91,215.01,213.96,214.39,11616.0,206.6069,206.703,205.6936,206.107,11616.0
2022-06-21 09:50:00,214.05,215.45,214.05,215.34,9102.0,205.7801,207.126,205.7801,207.0203,9102.0
2022-06-21 09:55:00,215.62,216.97,215.3,216.81,13441.0,207.2895,208.5873,206.9818,208.4335,13441.0
2022-06-21 10:00:00,216.98,217.47,215.79,217.27,8198.0,208.5969,209.068,207.4529,208.8757,8198.0
2022-06-21 10:05:00,217.29,217.57,215.41,216.11,7147.0,208.8949,209.1641,207.0876,207.7605,7147.0
2022-06-21 10:10:00,216.0,216.64,216.0,216.56,2880.0,207.6548,208.2701,207.6548,208.1932,2880.0
2022-06-21 10:15:00,216.37,216.37,215.45,215.84,12598.0,208.0105,208.0105,207.126,207.501,12598.0
2022-06-21 10:20:00,215.78,215.88,215.32,215.75,7027.0,207.4433,207.5394,207.0011,207.4144,7027.0
2022-06-21 10:25:00,215.61,215.87,214.43,214.91,17079.0,207.2799,207.5298,206.1454,206.6069,17079.0
2022-06-21 10:30:00,215.09,215.99,214.65,214.77,5758.0,206.7799,207.6452,206.3569,206.4723,5758.0
2022-06-21 10:35:00,214.77,215.73,214.63,215.55,2404.0,206.4723,207.3952,206.3377,207.2222,2404.0
2022-06-21 10:40:00,215.57,215.75,215.19,215.64,7050.0,207.2414,207.4144,206.8761,207.3087,7050.0
2022-06-21 10:45:00,215.5,216.19,215.44,216.1,12052.0,207.1741,207.8374,207.1164,207.7509,12052.0
2022-06-21 10:50:00,216.26,217.02,216.26,216.73,7062.0,207.9047,208.6354,207.9047,208.3566,7062.0
2022-06-21 10:55:00,216.85,217.15,216.2,216.21,4738.0,208.4719,208.7604,207.8471,207.8567,4738.0
2022-06-21 11:00:00,216.14,216.24,215.82,216.08,5266.0,207.7894,207.8855,207.4817,207.7317,5266.0
2022-06-21 11:05:00,215.96,216.1,215.61,215.79,4257.0,207.6163,207.7509,207.2799,207.4529,4257.0
2022-06-21 11:10:00,216.02,216.02,214.86,214.87,5948.0,207.674,207.674,206.5588,206.5684,5948.0
2022-06-21 11:15:00,214.8,216.12,214.8,216.12,5132.0,206.5011,207.7702,206.5011,207.7702,5132.0
2022-06-21 11:20:00,216.3,216.3,215.57,215.69,3258.0,207.9432,207.9432,207.2414,207.3568,3258.0
2022-06-21 11:25:00,215.74,216.0,215.7,215.7,3677.0,207.4048,207.6548,207.3664,207.3664,3677.0
2022-06-21 11:30:00,215.95,216.39,215.86,215.97,5081.0,207.6067,208.0297,207.5202,207.6259,5081.0
2022-06-21 11:35:00,215.85,216.04,215.31,215.42,3422.0,207.5106,207.6932,206.9914,207.0972,3422.0
2022-06-21 11:40:00,215.08,215.61,214.69,214.84,21801.0,206.7703,207.2799,206.3954,206.5396,21801.0
2022-06-21 11:45:00,214.53,214.66,214.19,214.6,5368.0,206.2416,206.3666,205.9147,206.3089,5368.0
2022-06-21 11:50:00,214.67,215.0,214.39,214.41,5742.0,206.3762,206.6934,206.107,206.1262,5742.0
2022-06-21 11:55:00,214.35,214.69,214.23,214.56,6880.0,206.0685,206.3954,205.9532,206.2704,6880.0
2022-06-21 12:00:00,214.6,214.76,214.34,214.44,6543.0,206.3089,206.4627,206.0589,206.1551,6543.0
2022-06-21 12:05:00,214.52,214.55,213.88,214.1,4716.0,206.232,206.2608,205.6167,205.8282,4716.0
2022-06-21 12:10:00,214.24,214.67,214.03,214.65,4477.0,205.9628,206.3762,205.7609,206.3569,4477.0
2022-06-21 12:15:00,214.7,214.76,214.53,214.62,2145.0,206.405,206.4627,206.2416,206.3281,2145.0
2022-06-21 12:20:00,214.59,215.18,214.59,215.11,5939.0,206.2993,206.8665,206.2993,206.7992,5939.0
2022-06-21 12:25:00,215.2,215.21,214.76,215.18,2245.0,206.8857,206.8953,206.4627,206.8665,2245.0
2022-06-21 12:30:00,215.19,215.84,215.08,215.84,4914.0,206.8761,207.501,206.7703,207.501,4914.0
2022-06-21 12:35:00,215.79,216.23,215.5,216.08,4568.0,207.4529,207.8759,207.1741,207.7317,4568.0
2022-06-21 12:40:00,216.09,216.1,215.49,215.55,6600.0,207.7413,207.7509,207.1645,207.2222,6600.0
2022-06-21 12:45:00,215.69,215.75,215.31,215.48,1403.0,207.3568,207.4144,206.9914,207.1549,1403.0
2022-06-21 12:50:00,215.32,216.51,215.24,216.51,3115.0,207.0011,208.1451,206.9241,208.1451,3115.0
2022-06-21 12:55:00,216.59,217.19,216.59,216.9,3674.0,208.222,208.7988,208.222,208.52,3674.0
2022-06-21 13:00:00,216.97,216.97,216.49,216.55,6009.0,208.5873,208.5873,208.1259,208.1835,6009.0
2022-06-21 13:05:00,216.5,216.83,215.81,216.49,16481.0,208.1355,208.4527,207.4721,208.1259,16481.0
2022-06-21 13:10:00,216.48,217.09,216.4,217.09,7209.0,208.1162,208.7027,208.0393,208.7027,7209.0
2022-06-21 13:15:00,216.97,217.14,216.71,216.78,4996.0,208.5873,208.7507,208.3374,208.4047,4996.0
2022-06-21 13:20:00,216.7,217.15,216.64,217.15,4342.0,208.3277,208.7604,208.2701,208.7604,4342.0
2022-06-21 13:25:00,217.24,217.5,217.07,217.07,10656.0,208.8469,209.0968,208.6834,208.6834,10656.0
2022-06-21 13:30:00,217.18,217.61,217.18,217.38,1500.0,208.7892,209.2026,208.7892,208.9815,1500.0
2022-06-21 13:35:00,217.31,217.31,216.75,216.75,1200.0,208.9142,208.9142,208.3758,208.3758,1200.0
2022-06-21 13:40:00,216.67,217.04,216.4,216.87,5119.0,208.2989,208.6546,208.0393,208.4912,5119.0
2022-06-21 13:45:00,216.94,216.94,216.6,216.78,1951.0,208.5585,208.5585,208.2316,208.4047,1951.0
2022-06-21 13:50:00,216.99,216.99,216.62,216.62,2413.0,208.6065,208.6065,208.2508,208.2508,2413.0
2022-06-21 13:55:00,216.62,216.9,216.51,216.55,2800.0,208.2508,208.52,208.1451,208.1835,2800.0
2022-06-21 14:00:00,216.68,216.76,216.38,216.51,2056.0,208.3085,208.3854,208.0201,208.1451,2056.0
2022-06-21 14:05:00,216.42,217.1,216.42,217.1,3877.0,208.0586,208.7123,208.0586,208.7123,3877.0
2022-06-21 14:10:00,217.12,217.12,216.67,216.68,1912.0,208.7315,208.7315,208.2989,208.3085,1912.0
2022-06-21 14:15:00,216.52,216.71,216.21,216.21,2977.0,208.1547,208.3374,207.8567,207.8567,2977.0
2022-06-21 14:20:00,216.23,216.43,216.06,216.06,7243.0,207.8759,208.0682,207.7125,207.7125,7243.0
2022-06-21 14:25:00,216.28,216.29,216.09,216.11,2855.0,207.924,207.9336,207.7413,207.7605,2855.0
2022-06-21 14:30:00,216.27,216.34,216.07,216.22,1456.0,207.9144,207.9817,207.7221,207.8663,1456.0
2022-06-21 14:35:00,216.29,216.35,215.8,215.8,2916.0,207.9336,207.9913,207.4625,207.4625,2916.0
2022-06-21 14:40:00,215.86,216.74,215.85,216.74,4407.0,207.5202,208.3662,207.5106,208.3662,4407.0
2022-06-21 14:45:00,216.62,216.78,216.4,216.4,2942.0,208.2508,208.4047,208.0393,208.0393,2942.0
2022-06-21 14:50:00,216.39,217.44,216.39,217.29,4116.0,208.0297,209.0392,208.0297,208.8949,4116.0
2022-06-21 14:55:00,217.37,217.49,217.13,217.14,4612.0,208.9719,209.0872,208.7411,208.7507,4612.0
2022-06-21 15:00:00,216.95,217.37,216.94,217.16,3148.0,208.5681,208.9719,208.5585,208.77,3148.0
2022-06-21 15:05:00,217.12,217.25,217.01,217.17,2034.0,208.7315,208.8565,208.6258,208.7796,2034.0
2022-06-21 15:10:00,217.26,217.73,217.14,217.53,6130.0,208.8661,209.3179,208.7507,209.1257,6130.0
2022-06-21 15:15:00,217.41,217.46,217.2,217.23,4300.0,209.0103,209.0584,208.8084,208.8373,4300.0
2022-06-21 15:20:00,217.15,217.17,216.81,217.0,5902.0,208.7604,208.7796,208.4335,208.6162,5902.0
2022-06-21 15:25:00,217.01,217.04,216.5,216.97,6010.0,208.6258,208.6546,208.1355,208.5873,6010.0
2022-06-21 15:30:00,217.01,217.3,216.88,217.3,9324.0,208.6258,208.9046,208.5008,208.9046,9324.0
2022-06-21 15:35:00,217.33,217.34,216.68,216.84,13017.0,208.9334,208.943,208.3085,208.4623,13017.0
2022-06-21 15:40:00,216.88,216.95,216.43,216.95,11837.0,208.5008,208.5681,208.0682,208.5681,11837.0
2022-06-21 15:45:00,217.0,217.23,216.94,217.15,14950.0,208.6162,208.8373,208.5585,208.7604,14950.0
2022-06-21 15:50:00,217.16,217.61,216.97,216.98,23991.0,208.77,209.2026,208.5873,208.5969,23991.0
2022-06-21 15:55:00,217.04,217.1,216.37,216.45,71763.0,208.6546,208.7123,208.0105,208.0874,71763.0
2022-06-22 09:30:00,209.45,212.44,208.37,211.79,25940.0,201.3578,204.2323,200.3196,203.6074,25940.0
2022-06-22 09:35:00,211.75,213.0,211.09,211.19,8199.0,203.569,204.7707,202.9345,203.0306,8199.0
2022-06-22 09:40:00,211.26,212.75,210.5,212.65,5130.0,203.0979,204.5304,202.3673,204.4342,5130.0
2022-06-22 09:45:00,212.55,212.97,210.79,211.47,5868.0,204.3381,204.7419,202.6461,203.2998,5868.0
2022-06-22 09:50:00,211.46,214.32,210.82,213.94,6762.0,203.2902,206.0397,202.6749,205.6744,6762.0
2022-06-22 09:55:00,214.04,214.26,212.75,212.77,12520.0,205.7705,205.982,204.5304,204.5496,12520.0
2022-06-22 10:00:00,212.98,212.98,211.5,212.02,15117.0,204.7515,204.7515,203.3286,203.8286,15117.0
2022-06-22 10:05:00,211.77,212.77,211.11,212.61,5404.0,203.5882,204.5496,202.9537,204.3958,5404.0
2022-06-22 10:10:00,212.73,213.34,212.24,213.22,5215.0,204.5111,205.0976,204.0401,204.9822,5215.0
2022-06-22 10:15:00,213.68,214.41,213.53,214.26,13534.0,205.4244,206.1262,205.2802,205.982,13534.0
2022-06-22 10:20:00,214.49,214.96,214.0,214.81,3540.0,206.2031,206.655,205.7321,206.5108,3540.0
2022-06-22 10:25:00,214.79,215.45,214.42,215.45,2887.0,206.4915,207.126,206.1358,207.126,2887.0
2022-06-22 10:30:00,215.49,215.49,214.5,214.68,3220.0,207.1645,207.1645,206.2127,206.3858,3220.0
2022-06-22 10:35:00,214.58,215.86,214.58,215.8,3823.0,206.2896,207.5202,206.2896,207.4625,3823.0
2022-06-22 10:40:00,215.81,216.08,215.02,215.34,10697.0,207.4721,207.7317,206.7126,207.0203,10697.0
2022-06-22 10:45:00,215.37,215.38,214.36,215.08,7074.0,207.0491,207.0587,206.0781,206.7703,7074.0
2022-06-22 10:50:00,214.95,215.49,214.69,215.21,6089.0,206.6454,207.1645,206.3954,206.8953,6089.0
2022-06-22 10:55:00,215.13,215.75,215.11,215.65,6787.0,206.8184,207.4144,206.7992,207.3183,6787.0
2022-06-22 11:00:00,215.61,215.61,214.48,215.61,6147.0,207.2799,207.2799,206.1935,207.2799,6147.0
2022-06-22 11:05:00,215.7,216.09,215.27,215.99,10768.0,207.3664,207.7413,206.953,207.6452,10768.0
2022-06-22 11:10:00,216.01,216.74,215.97,216.2,9350.0,207.6644,208.3662,207.6259,207.8471,9350.0
2022-06-22 11:15:00,216.31,216.7,216.26,216.7,1600.0,207.9528,208.3277,207.9047,208.3277,1600.0
2022-06-22 11:20:00,216.51,217.38,216.05,217.36,4246.0,208.1451,208.9815,207.7029,208.9622,4246.0
2022-06-22 11:25:00,217.49,217.6,216.68,217.45,4391.0,209.0872,209.193,208.3085,209.0488,4391.0
2022-06-22 11:30:00,217.68,218.63,217.41,218.1,3607.0,209.2699,210.1832,209.0103,209.6737,3607.0
2022-06-22 11:35:00,218.26,218.58,218.01,218.58,5456.0,209.8275,210.1351,209.5871,210.1351,5456.0
2022-06-22 11:40:00,218.57,218.59,217.25,217.26,7026.0,210.1255,210.1447,208.8565,208.8661,7026.0
2022-06-22 11:45:00,216.96,216.98,216.43,216.59,3577.0,208.5777,208.5969,208.0682,208.222,3577.0
2022-06-22 11:50:00,216.6,216.78,216.2,216.42,4300.0,208.2316,208.4047,207.8471,208.0586,4300.0
2022-06-22 11:55:00,216.66,216.71,216.3,216.42,1000.0,208.2893,208.3374,207.9432,208.0586,1000.0
2022-06-22 12:00:00,216.54,217.55,216.53,216.86,3962.0,208.1739,209.1449,208.1643,208.4816,3962.0
2022-06-22 12:05:00,216.98,217.05,215.8,215.8,5970.0,208.5969,208.6642,207.4625,207.4625,5970.0
2022-06-22 12:10:00,215.66,216.08,215.31,215.91,6101.0,207.3279,207.7317,206.9914,207.5683,6101.0
2022-06-22 12:15:00,215.81,216.4,215.69,216.39,3900.0,207.4721,208.0393,207.3568,208.0297,3900.0
2022-06-22 12:20:00,216.31,217.02,216.3,216.75,1200.0,207.9528,208.6354,207.9432,208.3758,1200.0
2022-06-22 12:25:00,216.73,217.26,216.72,217.05,2657.0,208.3566,208.8661,208.347,208.6642,2657.0
2022-06-22 12:30:00,216.79,217.21,216.74,217.06,2210.0,208.4143,208.818,208.3662,208.6738,2210.0
2022-06-22 12:35:00,217.37,217.43,217.12,217.43,2046.0,208.9719,209.0295,208.7315,209.0295,2046.0
2022-06-22 12:40:00,217.53,218.09,217.45,218.07,1451.0,209.1257,209.664,209.0488,209.6448,1451.0
2022-06-22 12:45:00,218.17,218.37,217.96,218.02,2087.0,209.7409,209.9332,209.5391,209.5967,2087.0
2022-06-22 12:50:00,218.13,218.14,217.68,217.92,2521.0,209.7025,209.7121,209.2699,209.5006,2521.0
2022-06-22 12:55:00,217.89,217.89,217.53,217.66,2229.0,209.4718,209.4718,209.1257,209.2507,2229.0
2022-06-22 13:00:00,218.15,218.19,217.44,217.69,2436.0,209.7217,209.7602,209.0392,209.2795,2436.0
2022-06-22 13:05:00,217.59,217.94,217.59,217.86,3047.0,209.1834,209.5198,209.1834,209.4429,3047.0
2022-06-22 13:10:00,217.72,218.13,217.72,218.13,1206.0,209.3083,209.7025,209.3083,209.7025,1206.0
2022-06-22 13:15:00,218.31,218.59,218.28,218.59,2050.0,209.8755,210.1447,209.8467,210.1447,2050.0
2022-06-22 13:20:00,218.47,218.74,218.4,218.63,1700.0,210.0294,210.2889,209.9621,210.1832,1700.0
2022-06-22 13:25:00,218.74,218.89,218.49,218.56,1814.0,210.2889,210.4331,210.0486,210.1159,1814.0
2022-06-22 13:30:00,218.52,218.52,218.29,218.44,1525.0,210.0774,210.0774,209.8563,210.0005,1525.0
2022-06-22 13:35:00,218.26,218.93,218.14,218.93,4271.0,209.8275,210.4716,209.7121,210.4716,4271.0
2022-06-22 13:40:00,218.9,219.28,218.83,219.28,2020.0,210.4427,210.8081,210.3754,210.8081,2020.0
2022-06-22 13:45:00,219.33,219.75,219.2,219.75,1747.0,210.8561,211.2599,210.7312,211.2599,1747.0
2022-06-22 13:50:00,219.73,219.8,219.28,219.44,4225.0,211.2407,211.308,210.8081,210.9619,4225.0
2022-06-22 13:55:00,219.67,219.67,219.14,219.47,2451.0,211.183,211.183,210.6735,210.9907,2451.0
2022-06-22 14:00:00,219.28,219.67,219.27,219.67,1902.0,210.8081,211.183,210.7984,211.183,1902.0
2022-06-22 14:05:00,219.66,220.7,219.58,220.59,4915.0,211.1734,212.1732,211.0965,212.0675,4915.0
2022-06-22 14:10:00,220.56,220.56,219.89,220.12,1800.0,212.0386,212.0386,211.3945,211.6156,1800.0
2022-06-22 14:15:00,220.21,220.55,219.9,219.96,1714.0,211.7021,212.029,211.4041,211.4618,1714.0
2022-06-22 14:20:00,220.02,220.03,219.44,219.74,5612.0,211.5195,211.5291,210.9619,211.2503,5612.0
2022-06-22 14:25:00,219.7,219.82,219.24,219.41,4795.0,211.2118,211.3272,210.7696,210.933,4795.0
2022-06-22 14:30:00,219.36,219.54,219.36,219.53,1730.0,210.885,211.058,210.885,211.0484,1730.0
2022-06-22 14:35:00,219.55,219.71,219.47,219.51,3709.0,211.0676,211.2214,210.9907,211.0292,3709.0
2022-06-22 14:40:00,219.55,219.75,219.21,219.41,4161.0,211.0676,211.2599,210.7408,210.933,4161.0
2022-06-22 14:45:00,219.36,219.55,219.02,219.06,3326.0,210.885,211.0676,210.5581,210.5966,3326.0
2022-06-22 14:50:00,218.94,219.18,218.64,219.18,2100.0,210.4812,210.7119,210.1928,210.7119,2100.0
2022-06-22 14:55:00,219.26,219.5,218.91,219.07,4100.0,210.7888,211.0196,210.4524,210.6062,4100.0
2022-06-22 15:00:00,219.0,219.17,218.43,219.12,5593.0,210.5389,210.7023,209.9909,210.6542,5593.0
2022-06-22 15:05:00,219.17,219.18,218.53,218.59,2811.0,210.7023,210.7119,210.087,210.1447,2811.0
2022-06-22 15:10:00,218.57,218.8,218.39,218.61,2840.0,210.1255,210.3466,209.9524,210.1639,2840.0
2022-06-22 15:15:00,218.58,218.76,218.29,218.4,2575.0,210.1351,210.3082,209.8563,209.9621,2575.0
2022-06-22 15:20:00,218.42,218.82,218.42,218.6,3340.0,209.9813,210.3658,209.9813,210.1543,3340.0
2022-06-22 15:25:00,218.54,218.62,217.83,218.13,2500.0,210.0967,210.1736,209.4141,209.7025,2500.0
2022-06-22 15:30:00,217.9,218.22,217.47,217.47,9990.0,209.4814,209.789,209.068,209.068,9990.0
2022-06-22 15:35:00,217.57,217.57,216.98,217.25,7495.0,209.1641,209.1641,208.5969,208.8565,7495.0
2022-06-22 15:40:00,217.15,217.61,216.99,217.53,15889.0,208.7604,209.2026,208.6065,209.1257,15889.0
2022-06-22 15:45:00,217.49,217.49,216.79,217.04,16345.0,209.0872,209.0872,208.4143,208.6546,16345.0
2022-06-22 15:50:00,216.98,217.46,216.76,217.26,24995.0,208.5969,209.0584,208.3854,208.8661,24995.0
2022-06-22 15:55:00,217.29,217.56,216.13,216.24,61476.0,208.8949,209.1545,207.7798,207.8855,61476.0
2022-06-23 09:30:00,217.03,219.6,217.02,217.7,38791.0,208.645,211.1157,208.6354,209.2891,38791.0
2022-06-23 09:35:00,218.31,218.48,217.0,218.15,7468.0,209.8755,210.039,208.6162,209.7217,7468.0
2022-06-23 09:40:00,217.61,217.85,217.01,217.01,8089.0,209.2026,209.4333,208.6258,208.6258,8089.0
2022-06-23 09:45:00,217.21,217.62,216.0,216.49,11149.0,208.818,209.2122,207.6548,208.1259,11149.0
2022-06-23 09:50:00,216.1,216.39,215.01,215.53,15428.0,207.7509,208.0297,206.703,207.2029,15428.0
2022-06-23 09:55:00,215.21,217.62,215.2,217.49,4678.0,206.8953,209.2122,206.8857,209.0872,4678.0
2022-06-23 10:00:00,217.1,217.53,216.27,216.74,11512.0,208.7123,209.1257,207.9144,208.3662,11512.0
2022-06-23 10:05:00,216.73,217.04,214.3,214.3,11432.0,208.3566,208.6546,206.0205,206.0205,11432.0
2022-06-23 10:10:00,214.26,215.04,214.0,214.46,5585.0,205.982,206.7319,205.7321,206.1743,5585.0
2022-06-23 10:15:00,214.46,215.18,214.16,214.79,3782.0,206.1743,206.8665,205.8859,206.4915,3782.0
2022-06-23 10:20:00,214.88,216.08,214.87,214.87,2926.0,206.5781,207.7317,206.5684,206.5684,2926.0
2022-06-23 10:25:00,214.74,215.61,214.62,215.16,4795.0,206.4435,207.2799,206.3281,206.8472,4795.0
2022-06-23 10:30:00,215.18,215.71,214.9,215.56,8839.0,206.8665,207.376,206.5973,207.2318,8839.0
2022-06-23 10:35:00,215.19,216.46,214.85,216.26,15746.0,206.8761,208.097,206.5492,207.9047,15746.0
2022-06-23 10:40:00,216.2,217.09,215.95,215.99,14730.0,207.8471,208.7027,207.6067,207.6452,14730.0
2022-06-23 10:45:00,216.07,216.33,215.44,215.69,4967.0,207.7221,207.972,207.1164,207.3568,4967.0
2022-06-23 10:50:00,215.53,215.72,215.23,215.4,1213.0,207.2029,207.3856,206.9145,207.078,1213.0
2022-06-23 10:55:00,215.41,216.38,215.4,216.38,4192.0,207.0876,208.0201,207.078,208.0201,4192.0
2022-06-23 11:00:00,216.37,216.83,215.77,216.6,6298.0,208.0105,208.4527,207.4337,208.2316,6298.0
2022-06-23 11:05:00,216.26,217.5,216.05,217.43,9432.0,207.9047,209.0968,207.7029,209.0295,9432.0
2022-06-23 11:10:00,217.46,217.53,217.09,217.43,4573.0,209.0584,209.1257,208.7027,209.0295,4573.0
2022-06-23 11:15:00,216.75,217.35,216.66,216.97,1204.0,208.3758,208.9526,208.2893,208.5873,1204.0
2022-06-23 11:20:00,217.09,217.43,216.18,216.67,4176.0,208.7027,209.0295,207.8278,208.2989,4176.0
2022-06-23 11:25:00,216.74,216.88,216.39,216.46,8288.0,208.3662,208.5008,208.0297,208.097,8288.0
2022-06-23 11:30:00,216.68,216.97,215.32,215.37,9437.0,208.3085,208.5873,207.0011,207.0491,9437.0
2022-06-23 11:35:00,215.45,215.45,214.65,214.84,6581.0,207.126,207.126,206.3569,206.5396,6581.0
2022-06-23 11:40:00,214.81,215.04,214.12,214.25,7831.0,206.5108,206.7319,205.8474,205.9724,7831.0
2022-06-23 11:45:00,214.36,215.08,214.17,214.7,18806.0,206.0781,206.7703,205.8955,206.405,18806.0
2022-06-23 11:50:00,214.72,214.72,214.08,214.08,2528.0,206.4242,206.4242,205.809,205.809,2528.0
2022-06-23 11:55:00,213.81,213.93,213.31,213.87,3454.0,205.5494,205.6648,205.0687,205.6071,3454.0
2022-06-23 12:00:00,213.85,213.85,212.47,212.57,2823.0,205.5879,205.5879,204.2612,204.3573,2823.0
2022-06-23 12:05:00,212.45,213.58,212.3,213.44,7772.0,204.2419,205.3283,204.0977,205.1937,7772.0
2022-06-23 12:10:00,213.13,213.55,212.74,213.48,5291.0,204.8957,205.2994,204.5207,205.2321,5291.0
2022-06-23 12:15:00,213.36,213.79,213.05,213.49,6235.0,205.1168,205.5302,204.8188,205.2418,6235.0
2022-06-23 12:20:00,213.4,213.88,213.25,213.39,2680.0,205.1552,205.6167,205.011,205.1456,2680.0
2022-06-23 12:25:00,213.32,213.32,212.75,212.86,5704.0,205.0783,205.0783,204.5304,204.6361,5704.0
2022-06-23 12:30:00,212.9,212.9,211.82,211.93,4429.0,204.6746,204.6746,203.6363,203.742,4429.0
2022-06-23 12:35:00,211.95,212.23,211.36,211.49,5421.0,203.7613,204.0304,203.1941,203.319,5421.0
2022-06-23 12:40:00,211.29,211.37,210.33,210.33,10920.0,203.1268,203.2037,202.2038,202.2038,10920.0
2022-06-23 12:45:00,210.36,211.0,209.7,210.66,14060.0,202.2327,202.848,201.5982,202.5211,14060.0
2022-06-23 12:50:00,210.68,210.68,209.72,210.19,5989.0,202.5403,202.5403,201.6174,202.0693,5989.0
2022-06-23 12:55:00,210.24,210.35,209.64,210.07,13920.0,202.1173,202.2231,201.5405,201.9539,13920.0
2022-06-23 13:00:00,210.01,210.14,209.71,210.09,2102.0,201.8962,202.0212,201.6078,201.9731,2102.0
2022-06-23 13:05:00,210.13,211.68,210.12,211.35,6318.0,202.0116,203.5017,202.002,203.1844,6318.0
2022-06-23 13:10:00,211.1,211.64,211.1,211.53,1405.0,202.9441,203.4632,202.9441,203.3575,1405.0
2022-06-23 13:15:00,211.38,211.73,211.3,211.48,2100.0,203.2133,203.5498,203.1364,203.3094,2100.0
2022-06-23 13:20:00,211.41,212.13,211.27,211.41,2100.0,203.2421,203.9343,203.1075,203.2421,2100.0
2022-06-23 13:25:00,211.34,211.39,210.57,210.78,4530.0,203.1748,203.2229,202.4346,202.6365,4530.0
2022-06-23 13:30:00,210.75,211.19,210.62,210.92,4368.0,202.6076,203.0306,202.4826,202.7711,4368.0
2022-06-23 13:35:00,210.88,211.16,210.38,210.55,6063.0,202.7326,203.0018,202.2519,202.4153,6063.0
2022-06-23 13:40:00,210.61,210.61,209.78,210.24,4765.0,202.473,202.473,201.6751,202.1173,4765.0
2022-06-23 13:45:00,210.13,210.49,209.77,210.04,4079.0,202.0116,202.3577,201.6655,201.9251,4079.0
2022-06-23 13:50:00,210.15,210.6,210.15,210.29,2943.0,202.0308,202.4634,202.0308,202.1654,2943.0
2022-06-23 13:55:00,210.35,211.29,210.35,211.19,7937.0,202.2231,203.1268,202.2231,203.0306,7937.0
2022-06-23 14:00:00,211.23,211.23,210.34,210.48,4386.0,203.0691,203.0691,202.2135,202.3481,4386.0
2022-06-23 14:05:00,210.5,210.5,209.96,209.96,3823.0,202.3673,202.3673,201.8481,201.8481,3823.0
2022-06-23 14:10:00,210.07,210.07,209.5,209.74,3908.0,201.9539,201.9539,201.4059,201.6366,3908.0
2022-06-23 14:15:00,209.51,209.95,209.49,209.57,3295.0,201.4155,201.8385,201.3963,201.4732,3295.0
2022-06-23 14:20:00,209.8,210.18,209.31,210.12,8354.0,201.6943,202.0596,201.2233,202.002,8354.0
2022-06-23 14:25:00,210.17,210.49,209.92,210.36,3699.0,202.05,202.3577,201.8097,202.2327,3699.0
2022-06-23 14:30:00,210.4,211.38,210.4,211.31,2753.0,202.2711,203.2133,202.2711,203.146,2753.0
2022-06-23 14:35:00,211.33,211.5,210.94,211.4,4158.0,203.1652,203.3286,202.7903,203.2325,4158.0
2022-06-23 14:40:00,211.31,211.41,211.15,211.38,5570.0,203.146,203.2421,202.9922,203.2133,5570.0
2022-06-23 14:45:00,211.51,211.73,211.13,211.61,5289.0,203.3383,203.5498,202.9729,203.4344,5289.0
2022-06-23 14:50:00,211.55,211.68,211.44,211.67,4407.0,203.3767,203.5017,203.271,203.4921,4407.0
2022-06-23 14:55:00,211.6,211.72,211.42,211.72,5488.0,203.4248,203.5401,203.2517,203.5401,5488.0
2022-06-23 15:00:00,211.79,211.88,211.28,211.81,3942.0,203.6074,203.694,203.1171,203.6267,3942.0
2022-06-23 15:05:00,211.88,212.63,211.8,212.56,5927.0,203.694,204.415,203.6171,204.3477,5927.0
2022-06-23 15:10:00,212.62,212.62,212.32,212.42,3608.0,204.4054,204.4054,204.117,204.2131,3608.0
2022-06-23 15:15:00,212.48,212.48,211.9,212.07,5079.0,204.2708,204.2708,203.7132,203.8766,5079.0
2022-06-23 15:20:00,212.2,212.65,212.06,212.47,16328.0,204.0016,204.4342,203.867,204.2612,16328.0
2022-06-23 15:25:00,212.44,213.04,212.41,212.78,20384.0,204.2323,204.8091,204.2035,204.5592,20384.0
2022-06-23 15:30:00,212.75,213.99,212.75,213.99,11158.0,204.5304,205.7224,204.5304,205.7224,11158.0
2022-06-23 15:35:00,214.05,214.05,213.43,213.54,11882.0,205.7801,205.7801,205.1841,205.2898,11882.0
2022-06-23 15:40:00,213.53,213.92,213.34,213.34,12371.0,205.2802,205.6551,205.0976,205.0976,12371.0
2022-06-23 15:45:00,213.32,214.25,213.28,214.24,22281.0,205.0783,205.9724,205.0399,205.9628,22281.0
2022-06-23 15:50:00,214.25,214.52,213.13,213.2,25728.0,205.9724,206.232,204.8957,204.963,25728.0
2022-06-23 15:55:00,213.23,213.84,212.93,213.72,71768.0,204.9918,205.5782,204.7034,205.4629,71768.0
2022-06-24 09:30:00,216.75,217.69,214.41,217.52,12470.0,208.3758,209.2795,206.1262,209.1161,12470.0
2022-06-24 09:35:00,217.36,218.35,216.41,218.35,8784.0,208.9622,209.914,208.0489,209.914,8784.0
2022-06-24 09:40:00,217.79,219.2,217.62,218.89,6225.0,209.3756,210.7312,209.2122,210.4331,6225.0
2022-06-24 09:45:00,218.84,219.49,218.5,219.35,5687.0,210.3851,211.0099,210.0582,210.8754,5687.0
2022-06-24 09:50:00,219.49,220.65,219.37,219.39,12281.0,211.0099,212.1251,210.8946,210.9138,12281.0
2022-06-24 09:55:00,219.11,219.58,218.7,219.55,3209.0,210.6446,211.0965,210.2505,211.0676,3209.0
2022-06-24 10:00:00,220.0,221.84,219.45,221.24,12525.0,211.5002,213.2692,210.9715,212.6923,12525.0
2022-06-24 10:05:00,221.06,221.46,220.52,221.04,11674.0,212.5193,212.9038,212.0002,212.5001,11674.0
2022-06-24 10:10:00,220.8,221.97,220.64,221.05,17929.0,212.2693,213.3941,212.1155,212.5097,17929.0
2022-06-24 10:15:00,221.74,222.21,221.62,221.83,6718.0,213.173,213.6249,213.0577,213.2595,6718.0
2022-06-24 10:20:00,221.99,222.87,221.63,222.54,5376.0,213.4134,214.2594,213.0673,213.9421,5376.0
2022-06-24 10:25:00,222.64,222.87,222.16,222.75,4474.0,214.0382,214.2594,213.5768,214.144,4474.0
2022-06-24 10:30:00,222.8,223.33,222.62,223.12,8429.0,214.1921,214.7016,214.019,214.4997,8429.0
2022-06-24 10:35:00,223.16,223.5,222.49,222.78,5418.0,214.5382,214.865,213.894,214.1728,5418.0
2022-06-24 10:40:00,222.96,222.99,222.2,222.52,10393.0,214.3459,214.3747,213.6152,213.9229,10393.0
2022-06-24 10:45:00,222.39,223.07,222.08,223.06,5452.0,213.7979,214.4516,213.4999,214.442,5452.0
2022-06-24 10:50:00,223.15,223.28,222.61,223.15,6999.0,214.5285,214.6535,214.0094,214.5285,6999.0
2022-06-24 10:55:00,223.11,223.48,222.65,222.66,12057.0,214.4901,214.8458,214.0479,214.0575,12057.0
2022-06-24 11:00:00,222.8,223.53,222.79,223.4,4400.0,214.1921,214.8939,214.1825,214.7689,4400.0
2022-06-24 11:05:00,223.58,223.6,222.41,222.41,7095.0,214.9419,214.9612,213.8171,213.8171,7095.0
2022-06-24 11:10:00,222.2,222.42,221.67,221.68,6947.0,213.6152,213.8267,213.1057,213.1153,6947.0
2022-06-24 11:15:00,221.5,221.7,220.96,221.36,11129.0,212.9423,213.1346,212.4232,212.8077,11129.0
2022-06-24 11:20:00,221.26,221.79,221.17,221.69,6432.0,212.7116,213.2211,212.625,213.125,6432.0
2022-06-24 11:25:00,221.81,222.57,221.8,222.57,5455.0,213.2403,213.971,213.2307,213.971,5455.0
2022-06-24 11:30:00,222.38,222.54,222.1,222.1,4122.0,213.7883,213.9421,213.5191,213.5191,4122.0
2022-06-24 11:35:00,222.09,222.16,221.81,221.94,4984.0,213.5095,213.5768,213.2403,213.3653,4984.0
2022-06-24 11:40:00,222.24,222.55,222.1,222.29,3955.0,213.6537,213.9517,213.5191,213.7018,3955.0
2022-06-24 11:45:00,222.22,222.29,221.71,221.71,4700.0,213.6345,213.7018,213.1442,213.1442,4700.0
2022-06-24 11:50:00,221.74,222.21,221.65,222.0,3119.0,213.173,213.6249,213.0865,213.423,3119.0
2022-06-24 11:55:00,222.11,222.64,221.85,222.29,13850.0,213.5287,214.0382,213.2788,213.7018,13850.0
2022-06-24 12:00:00,222.39,222.82,222.13,222.66,9740.0,213.7979,214.2113,213.548,214.0575,9740.0
2022-06-24 12:05:00,222.35,222.86,222.31,222.52,3554.0,213.7595,214.2497,213.721,213.9229,3554.0
2022-06-24 12:10:00,222.53,222.53,221.97,222.14,3976.0,213.9325,213.9325,213.3941,213.5576,3976.0
2022-06-24 12:15:00,222.28,222.54,222.11,222.54,4064.0,213.6922,213.9421,213.5287,213.9421,4064.0
2022-06-24 12:20:00,222.45,222.66,221.61,221.69,14333.0,213.8556,214.0575,213.048,213.125,14333.0
2022-06-24 12:25:00,221.97,221.97,221.21,221.33,3331.0,213.3941,213.3941,212.6635,212.7789,3331.0
2022-06-24 12:30:00,221.5,221.56,221.02,221.15,4312.0,212.9423,213.0,212.4808,212.6058,4312.0
2022-06-24 12:35:00,220.99,221.36,220.89,221.27,2601.0,212.452,212.8077,212.3559,212.7212,2601.0
2022-06-24 12:40:00,221.37,222.12,221.37,222.02,14143.0,212.8173,213.5383,212.8173,213.4422,14143.0
2022-06-24 12:45:00,222.02,222.12,221.44,221.86,14705.0,213.4422,213.5383,212.8846,213.2884,14705.0
2022-06-24 12:50:00,221.85,221.97,221.69,221.77,4000.0,213.2788,213.3941,213.125,213.2019,4000.0
2022-06-24 12:55:00,221.93,222.2,221.86,222.13,3255.0,213.3557,213.6152,213.2884,213.548,3255.0
2022-06-24 13:00:00,222.12,222.53,222.11,222.34,7351.0,213.5383,213.9325,213.5287,213.7498,7351.0
2022-06-24 13:05:00,222.2,222.43,222.1,222.23,5907.0,213.6152,213.8364,213.5191,213.6441,5907.0
2022-06-24 13:10:00,222.32,222.43,222.16,222.24,5668.0,213.7306,213.8364,213.5768,213.6537,5668.0
2022-06-24 13:15:00,222.19,222.33,222.0,222.22,5481.0,213.6056,213.7402,213.423,213.6345,5481.0
2022-06-24 13:20:00,222.05,222.76,222.03,222.72,4600.0,213.471,214.1536,213.4518,214.1152,4600.0
2022-06-24 13:25:00,222.71,222.92,222.41,222.81,6577.0,214.1055,214.3074,213.8171,214.2017,6577.0
2022-06-24 13:30:00,222.67,223.26,222.64,223.16,6258.0,214.0671,214.6343,214.0382,214.5382,6258.0
2022-06-24 13:35:00,223.17,223.35,222.5,222.61,7805.0,214.5478,214.7208,213.9037,214.0094,7805.0
2022-06-24 13:40:00,222.39,222.45,222.12,222.25,2822.0,213.7979,213.8556,213.5383,213.6633,2822.0
2022-06-24 13:45:00,222.16,222.33,221.87,222.33,2550.0,213.5768,213.7402,213.298,213.7402,2550.0
2022-06-24 13:50:00,222.28,222.45,221.8,221.8,5196.0,213.6922,213.8556,213.2307,213.2307,5196.0
2022-06-24 13:55:00,221.77,222.18,221.58,221.58,3210.0,213.2019,213.596,213.0192,213.0192,3210.0
2022-06-24 14:00:00,221.38,222.18,221.38,222.15,3414.0,212.8269,213.596,212.8269,213.5672,3414.0
2022-06-24 14:05:00,222.18,222.21,221.96,222.2,4280.0,213.596,213.6249,213.3845,213.6152,4280.0
2022-06-24 14:10:00,222.28,222.68,222.24,222.58,3654.0,213.6922,214.0767,213.6537,213.9806,3654.0
2022-06-24 14:15:00,222.52,222.88,222.4,222.78,5314.0,213.9229,214.269,213.8075,214.1728,5314.0
2022-06-24 14:20:00,222.84,222.84,222.36,222.52,4365.0,214.2305,214.2305,213.7691,213.9229,4365.0
2022-06-24 14:25:00,222.59,222.82,222.5,222.61,4307.0,213.9902,214.2113,213.9037,214.0094,4307.0
2022-06-24 14:30:00,222.73,223.04,222.71,223.02,8266.0,214.1248,214.4228,214.1055,214.4036,8266.0
2022-06-24 14:35:00,222.96,223.18,222.91,223.03,4492.0,214.3459,214.5574,214.2978,214.4132,4492.0
2022-06-24 14:40:00,222.99,223.36,222.99,223.05,2802.0,214.3747,214.7304,214.3747,214.4324,2802.0
2022-06-24 14:45:00,223.11,223.34,223.11,223.32,8372.0,214.4901,214.7112,214.4901,214.692,8372.0
2022-06-24 14:50:00,223.32,223.5,222.98,223.19,7884.0,214.692,214.865,214.3651,214.567,7884.0
2022-06-24 14:55:00,223.27,223.5,223.14,223.46,6067.0,214.6439,214.865,214.5189,214.8266,6067.0
2022-06-24 15:00:00,223.42,223.73,223.39,223.73,11055.0,214.7881,215.0861,214.7593,215.0861,11055.0
2022-06-24 15:05:00,223.81,224.24,223.51,223.94,16180.0,215.163,215.5764,214.8746,215.288,16180.0
2022-06-24 15:10:00,223.93,224.53,223.91,224.53,9144.0,215.2784,215.8552,215.2592,215.8552,9144.0
2022-06-24 15:15:00,224.49,224.88,224.45,224.87,13639.0,215.8168,216.1917,215.7783,216.1821,13639.0
2022-06-24 15:20:00,224.79,225.22,224.79,225.22,13611.0,216.1052,216.5186,216.1052,216.5186,13611.0
2022-06-24 15:25:00,225.24,225.47,224.88,225.44,27321.0,216.5378,216.7589,216.1917,216.7301,27321.0
2022-06-24 15:30:00,225.56,225.67,225.05,225.15,17586.0,216.8454,216.9512,216.3551,216.4513,17586.0
2022-06-24 15:35:00,225.22,225.8,225.14,225.73,28995.0,216.5186,217.0762,216.4417,217.0089,28995.0
2022-06-24 15:40:00,225.75,226.1,225.71,226.09,25287.0,217.0281,217.3646,216.9896,217.355,25287.0
2022-06-24 15:45:00,226.07,226.57,225.94,225.94,40379.0,217.3357,217.8164,217.2108,217.2108,40379.0
2022-06-24 15:50:00,226.05,226.59,225.74,225.75,38124.0,217.3165,217.8356,217.0185,217.0281,38124.0
2022-06-24 15:55:00,225.78,225.82,224.75,224.79,113608.0,217.0569,217.0954,216.0667,216.1052,113608.0
2022-06-27 09:30:00,221.64,224.36,221.01,222.7,56716.0,213.0769,215.6918,212.4712,214.0959,56716.0
2022-06-27 09:35:00,222.57,226.33,222.57,226.33,19269.0,213.971,217.5857,213.971,217.5857,19269.0
2022-06-27 09:40:00,226.0,226.4,223.98,225.09,11756.0,217.2684,217.653,215.3265,216.3936,11756.0
2022-06-27 09:45:00,225.25,225.34,224.11,224.81,13955.0,216.5474,216.6339,215.4515,216.1244,13955.0
2022-06-27 09:50:00,224.68,226.94,224.13,226.94,6968.0,215.9994,218.1721,215.4707,218.1721,6968.0
2022-06-27 09:55:00,226.89,227.71,226.29,226.88,5459.0,218.124,218.9124,217.5472,218.1144,5459.0
2022-06-27 10:00:00,227.03,227.99,226.71,227.68,10691.0,218.2586,219.1815,217.951,218.8835,10691.0
2022-06-27 10:05:00,227.52,227.53,225.87,225.9,5507.0,218.7297,218.7393,217.1435,217.1723,5507.0
2022-06-27 10:10:00,225.93,225.93,224.93,225.21,7671.0,217.2011,217.2011,216.2398,216.509,7671.0
2022-06-27 10:15:00,225.41,225.77,224.84,225.46,7812.0,216.7012,217.0473,216.1533,216.7493,7812.0
2022-06-27 10:20:00,225.46,226.15,225.08,225.46,8209.0,216.7493,217.4126,216.384,216.7493,8209.0
2022-06-27 10:25:00,224.97,225.49,224.51,224.75,11486.0,216.2782,216.7781,215.836,216.0667,11486.0
2022-06-27 10:30:00,224.66,225.68,224.5,225.42,22129.0,215.9802,216.9608,215.8264,216.7108,22129.0
2022-06-27 10:35:00,225.48,226.56,225.48,226.56,10601.0,216.7685,217.8068,216.7685,217.8068,10601.0
2022-06-27 10:40:00,226.56,226.62,225.72,226.62,18815.0,217.8068,217.8645,216.9993,217.8645,18815.0
2022-06-27 10:45:00,226.64,227.39,226.2,227.27,27788.0,217.8837,218.6047,217.4607,218.4894,27788.0
2022-06-27 10:50:00,227.34,228.31,227.22,227.55,25339.0,218.5567,219.4892,218.4413,218.7585,25339.0
2022-06-27 10:55:00,227.59,228.54,227.59,228.54,16343.0,218.797,219.7103,218.797,219.7103,16343.0
2022-06-27 11:00:00,228.32,228.44,227.82,227.97,14352.0,219.4988,219.6142,219.0181,219.1623,14352.0
2022-06-27 11:05:00,228.04,228.13,227.18,227.35,14685.0,219.2296,219.3161,218.4028,218.5663,14685.0
2022-06-27 11:10:00,227.35,228.08,227.18,227.69,10220.0,218.5663,219.2681,218.4028,218.8931,10220.0
2022-06-27 11:15:00,227.72,228.05,227.32,227.41,12539.0,218.922,219.2392,218.5374,218.624,12539.0
2022-06-27 11:20:00,227.41,228.59,227.23,228.23,25295.0,218.624,219.7584,218.4509,219.4123,25295.0
2022-06-27 11:25:00,228.42,228.5,228.12,228.16,13176.0,219.5949,219.6718,219.3065,219.345,13176.0
2022-06-27 11:30:00,228.06,228.15,227.47,227.62,7744.0,219.2488,219.3354,218.6816,218.8258,7744.0
2022-06-27 11:35:00,227.59,227.59,226.41,226.53,3495.0,218.797,218.797,217.6626,217.778,3495.0
2022-06-27 11:40:00,226.49,227.16,226.49,227.03,3738.0,217.7395,218.3836,217.7395,218.2586,3738.0
2022-06-27 11:45:00,227.05,227.05,226.41,226.85,4542.0,218.2779,218.2779,217.6626,218.0856,4542.0
2022-06-27 11:50:00,226.6,226.6,225.81,225.9,3215.0,217.8453,217.8453,217.0858,217.1723,3215.0
2022-06-27 11:55:00,225.82,225.86,225.31,225.86,5506.0,217.0954,217.1338,216.6051,217.1338,5506.0
2022-06-27 12:00:00,225.92,225.92,224.83,224.97,2541.0,217.1915,217.1915,216.1436,216.2782,2541.0
2022-06-27 12:05:00,224.89,224.91,224.58,224.73,2631.0,216.2013,216.2205,215.9033,216.0475,2631.0
2022-06-27 12:10:00,224.58,224.59,224.12,224.59,3547.0,215.9033,215.9129,215.4611,215.9129,3547.0
2022-06-27 12:15:00,224.41,224.96,224.21,224.81,1554.0,215.7399,216.2686,215.5476,216.1244,1554.0
2022-06-27 12:20:00,224.9,224.97,224.49,224.49,1424.0,216.2109,216.2782,215.8168,215.8168,1424.0
2022-06-27 12:25:00,224.4,224.41,223.75,223.76,3956.0,215.7303,215.7399,215.1054,215.115,3956.0
2022-06-27 12:30:00,223.84,224.04,223.36,223.87,5351.0,215.1919,215.3842,214.7304,215.2207,5351.0
2022-06-27 12:35:00,223.81,224.29,223.8,224.29,2200.0,215.163,215.6245,215.1534,215.6245,2200.0
2022-06-27 12:40:00,224.06,224.95,224.06,224.95,1809.0,215.4034,216.259,215.4034,216.259,1809.0
2022-06-27 12:45:00,225.11,225.13,224.59,224.98,3211.0,216.4128,216.432,215.9129,216.2878,3211.0
2022-06-27 12:50:00,224.9,225.09,224.7,225.09,3708.0,216.2109,216.3936,216.0187,216.3936,3708.0
2022-06-27 12:55:00,225.25,225.27,224.9,225.02,4642.0,216.5474,216.5666,216.2109,216.3263,4642.0
2022-06-27 13:00:00,225.11,225.13,224.65,224.89,1910.0,216.4128,216.432,215.9706,216.2013,1910.0
2022-06-27 13:05:00,224.82,224.93,224.61,224.91,1822.0,216.134,216.2398,215.9321,216.2205,1822.0
2022-06-27 13:10:00,225.23,225.62,225.23,225.5,1649.0,216.5282,216.9031,216.5282,216.7878,1649.0
2022-06-27 13:15:00,225.43,225.69,225.15,225.57,3233.0,216.7205,216.9704,216.4513,216.855,3233.0
2022-06-27 13:20:00,225.68,225.68,225.18,225.41,1310.0,216.9608,216.9608,216.4801,216.7012,1310.0
2022-06-27 13:25:00,225.44,225.56,225.32,225.45,9114.0,216.7301,216.8454,216.6147,216.7397,9114.0
2022-06-27 13:30:00,225.35,225.45,224.73,224.91,3000.0,216.6435,216.7397,216.0475,216.2205,3000.0
2022-06-27 13:35:00,224.85,225.53,224.73,225.44,9401.0,216.1629,216.8166,216.0475,216.7301,9401.0
2022-06-27 13:40:00,225.45,225.47,224.92,225.08,3308.0,216.7397,216.7589,216.2302,216.384,3308.0
2022-06-27 13:45:00,225.1,225.41,224.6,225.41,4847.0,216.4032,216.7012,215.9225,216.7012,4847.0
2022-06-27 13:50:00,225.47,225.71,225.38,225.53,4694.0,216.7589,216.9896,216.6724,216.8166,4694.0
2022-06-27 13:55:00,225.53,225.7,225.46,225.47,3291.0,216.8166,216.98,216.7493,216.7589,3291.0
2022-06-27 14:00:00,225.45,226.26,225.23,226.09,4413.0,216.7397,217.5184,216.5282,217.355,4413.0
2022-06-27 14:05:00,226.16,226.16,225.59,225.63,1695.0,217.4223,217.4223,216.8743,216.9127,1695.0
2022-06-27 14:10:00,225.65,226.34,225.65,226.34,2859.0,216.932,217.5953,216.932,217.5953,2859.0
2022-06-27 14:15:00,226.34,226.66,226.31,226.66,1821.0,217.5953,217.9029,217.5665,217.9029,1821.0
2022-06-27 14:20:00,226.7,226.73,226.53,226.62,2295.0,217.9414,217.9702,217.778,217.8645,2295.0
2022-06-27 14:25:00,226.7,226.7,226.12,226.14,2732.0,217.9414,217.9414,217.3838,217.403,2732.0
2022-06-27 14:30:00,226.24,226.65,226.15,226.63,2816.0,217.4992,217.8933,217.4126,217.8741,2816.0
2022-06-27 14:35:00,226.64,226.9,226.56,226.81,4131.0,217.8837,218.1337,217.8068,218.0471,4131.0
2022-06-27 14:40:00,226.8,226.88,226.53,226.57,3112.0,218.0375,218.1144,217.778,217.8164,3112.0
2022-06-27 14:45:00,226.87,226.88,226.5,226.78,4332.0,218.1048,218.1144,217.7491,218.0183,4332.0
2022-06-27 14:50:00,226.78,226.78,226.26,226.48,2202.0,218.0183,218.0183,217.5184,217.7299,2202.0
2022-06-27 14:55:00,226.41,226.69,226.06,226.21,5337.0,217.6626,217.9318,217.3261,217.4703,5337.0
2022-06-27 15:00:00,226.15,226.3,225.53,225.97,7347.0,217.4126,217.5568,216.8166,217.2396,7347.0
2022-06-27 15:05:00,225.84,226.67,225.61,226.67,3590.0,217.1146,217.9125,216.8935,217.9125,3590.0
2022-06-27 15:10:00,226.55,226.75,226.33,226.52,5023.0,217.7972,217.9895,217.5857,217.7683,5023.0
2022-06-27 15:15:00,226.55,226.96,226.49,226.96,4684.0,217.7972,218.1913,217.7395,218.1913,4684.0
2022-06-27 15:20:00,226.81,226.91,226.58,226.67,6078.0,218.0471,218.1433,217.826,217.9125,6078.0
2022-06-27 15:25:00,226.66,226.91,226.52,226.87,8007.0,217.9029,218.1433,217.7683,218.1048,8007.0
2022-06-27 15:30:00,226.84,226.85,226.51,226.51,8251.0,218.076,218.0856,217.7587,217.7587,8251.0
2022-06-27 15:35:00,226.54,226.57,226.13,226.28,9963.0,217.7876,217.8164,217.3934,217.5376,9963.0
2022-06-27 15:40:00,226.31,227.08,226.28,227.08,7149.0,217.5665,218.3067,217.5376,218.3067,7149.0
2022-06-27 15:45:00,226.97,227.2,226.67,226.96,15732.0,218.201,218.4221,217.9125,218.1913,15732.0
2022-06-27 15:50:00,226.92,226.92,226.15,226.37,22774.0,218.1529,218.1529,217.4126,217.6241,22774.0
2022-06-27 15:55:00,226.36,226.74,226.35,226.65,40881.0,217.6145,217.9798,217.6049,217.8933,40881.0
2022-06-28 09:30:00,226.0,230.19,226.0,228.85,26074.0,217.2684,221.2966,217.2684,220.0083,26074.0
2022-06-28 09:35:00,228.97,230.52,228.1,230.35,9632.0,220.1237,221.6138,219.2873,221.4504,9632.0
2022-06-28 09:40:00,230.29,231.66,229.92,230.45,12323.0,221.3927,222.7098,221.037,221.5465,12323.0
2022-06-28 09:45:00,230.38,231.63,229.97,230.35,10078.0,221.4792,222.6809,221.0851,221.4504,10078.0
2022-06-28 09:50:00,230.5,231.4,230.48,231.4,3684.0,221.5946,222.4598,221.5753,222.4598,3684.0
2022-06-28 09:55:00,231.31,232.24,230.8,232.24,7102.0,222.3733,223.2674,221.883,223.2674,7102.0
2022-06-28 10:00:00,232.19,232.51,230.24,231.18,7297.0,223.2193,223.5269,221.3446,222.2483,7297.0
2022-06-28 10:05:00,230.95,231.54,230.08,231.54,7831.0,222.0272,222.5944,221.1908,222.5944,7831.0
2022-06-28 10:10:00,231.56,232.51,231.18,232.32,12045.0,222.6136,223.5269,222.2483,223.3443,12045.0
2022-06-28 10:15:00,232.48,232.78,231.69,231.69,7750.0,223.4981,223.7865,222.7386,222.7386,7750.0
2022-06-28 10:20:00,231.72,231.82,230.64,230.89,18432.0,222.7674,222.8636,221.7292,221.9695,18432.0
2022-06-28 10:25:00,230.85,231.45,230.85,230.99,5088.0,221.9311,222.5079,221.9311,222.0656,5088.0
2022-06-28 10:30:00,230.8,230.94,229.16,229.34,7180.0,221.883,222.0176,220.3063,220.4794,7180.0
2022-06-28 10:35:00,229.42,230.1,229.13,230.1,3422.0,220.5563,221.21,220.2775,221.21,3422.0
2022-06-28 10:40:00,230.18,230.22,228.88,229.67,5391.0,221.2869,221.3254,220.0372,220.7966,5391.0
2022-06-28 10:45:00,229.59,229.76,228.65,228.86,10763.0,220.7197,220.8832,219.8161,220.0179,10763.0
2022-06-28 10:50:00,229.01,229.11,228.48,228.98,4110.0,220.1621,220.2583,219.6526,220.1333,4110.0
2022-06-28 10:55:00,228.98,229.89,228.98,229.84,19495.0,220.1333,221.0081,220.1333,220.9601,19495.0
2022-06-28 11:00:00,229.82,230.45,229.69,230.26,11348.0,220.9408,221.5465,220.8159,221.3638,11348.0
2022-06-28 11:05:00,230.22,231.05,230.09,230.58,9214.0,221.3254,222.1233,221.2004,221.6715,9214.0
2022-06-28 11:10:00,230.56,230.97,230.46,230.82,3525.0,221.6523,222.0464,221.5561,221.9022,3525.0
2022-06-28 11:15:00,230.65,230.65,229.31,229.33,5124.0,221.7388,221.7388,220.4506,220.4698,5124.0
2022-06-28 11:20:00,229.15,229.16,227.35,227.47,6820.0,220.2967,220.3063,218.5663,218.6816,6820.0
2022-06-28 11:25:00,227.03,227.35,226.59,227.05,10695.0,218.2586,218.5663,217.8356,218.2779,10695.0
2022-06-28 11:30:00,226.98,227.92,226.96,227.26,12473.0,218.2106,219.1143,218.1913,218.4798,12473.0
2022-06-28 11:35:00,227.11,227.33,225.72,225.77,20429.0,218.3355,218.547,216.9993,217.0473,20429.0
2022-06-28 11:40:00,225.75,226.37,225.31,226.08,10472.0,217.0281,217.6241,216.6051,217.3453,10472.0
2022-06-28 11:45:00,226.15,226.47,225.77,226.06,8544.0,217.4126,217.7203,217.0473,217.3261,8544.0
2022-06-28 11:50:00,225.95,225.95,225.02,225.58,11557.0,217.2204,217.2204,216.3263,216.8647,11557.0
2022-06-28 11:55:00,225.6,225.88,225.32,225.39,10799.0,216.8839,217.1531,216.6147,216.682,10799.0
2022-06-28 12:00:00,225.36,225.84,224.34,224.42,12357.0,216.6532,217.1146,215.6726,215.7495,12357.0
2022-06-28 12:05:00,224.5,224.87,224.03,224.49,9836.0,215.8264,216.1821,215.3745,215.8168,9836.0
2022-06-28 12:10:00,224.36,225.17,224.36,224.97,11194.0,215.6918,216.4705,215.6918,216.2782,11194.0
2022-06-28 12:15:00,224.76,224.77,224.03,224.65,12521.0,216.0763,216.086,215.3745,215.9706,12521.0
2022-06-28 12:20:00,224.65,224.93,224.33,224.44,28249.0,215.9706,216.2398,215.663,215.7687,28249.0
2022-06-28 12:25:00,224.47,224.47,223.91,224.16,8298.0,215.7975,215.7975,215.2592,215.4995,8298.0
2022-06-28 12:30:00,224.07,224.17,223.11,223.11,24410.0,215.413,215.5091,214.4901,214.4901,24410.0
2022-06-28 12:35:00,223.11,224.48,223.11,224.48,14954.0,214.4901,215.8072,214.4901,215.8072,14954.0
2022-06-28 12:40:00,224.5,225.52,224.25,225.48,23874.0,215.8264,216.807,215.586,216.7685,23874.0
2022-06-28 12:45:00,225.49,226.05,225.4,225.97,60434.0,216.7781,217.3165,216.6916,217.2396,60434.0
2022-06-28 12:50:00,225.92,225.92,225.23,225.31,23879.0,217.1915,217.1915,216.5282,216.6051,23879.0
2022-06-28 12:55:00,225.38,225.6,224.69,225.12,12244.0,216.6724,216.8839,216.009,216.4224,12244.0
2022-06-28 13:00:00,225.03,225.03,224.13,224.44,13204.0,216.3359,216.3359,215.4707,215.7687,13204.0
2022-06-28 13:05:00,224.25,224.25,223.05,223.15,8860.0,215.586,215.586,214.4324,214.5285,8860.0
2022-06-28 13:10:00,223.23,223.52,223.05,223.4,8455.0,214.6055,214.8842,214.4324,214.7689,8455.0
2022-06-28 13:15:00,223.63,223.85,223.47,223.47,5407.0,214.99,215.2015,214.8362,214.8362,5407.0
2022-06-28 13:20:00,223.53,223.56,222.99,223.4,5078.0,214.8939,214.9227,214.3747,214.7689,5078.0
2022-06-28 13:25:00,223.39,223.64,223.06,223.56,5459.0,214.7593,214.9996,214.442,214.9227,5459.0
2022-06-28 13:30:00,223.49,223.86,223.43,223.51,3352.0,214.8554,215.2111,214.7977,214.8746,3352.0
2022-06-28 13:35:00,223.42,223.42,222.24,222.64,6753.0,214.7881,214.7881,213.6537,214.0382,6753.0
2022-06-28 13:40:00,222.55,223.17,222.5,222.89,4400.0,213.9517,214.5478,213.9037,214.2786,4400.0
2022-06-28 13:45:00,222.91,223.42,222.89,223.23,6421.0,214.2978,214.7881,214.2786,214.6055,6421.0
2022-06-28 13:50:00,223.29,223.61,223.09,223.23,5366.0,214.6631,214.9708,214.4709,214.6055,5366.0
2022-06-28 13:55:00,223.08,223.51,223.08,223.5,3305.0,214.4612,214.8746,214.4612,214.865,3305.0
2022-06-28 14:00:00,223.28,224.22,223.28,223.53,6995.0,214.6535,215.5572,214.6535,214.8939,6995.0
2022-06-28 14:05:00,223.34,223.47,223.12,223.18,2100.0,214.7112,214.8362,214.4997,214.5574,2100.0
2022-06-28 14:10:00,223.14,223.14,222.29,222.49,5518.0,214.5189,214.5189,213.7018,213.894,5518.0
2022-06-28 14:15:00,222.45,222.9,222.37,222.68,2737.0,213.8556,214.2882,213.7787,214.0767,2737.0
2022-06-28 14:20:00,222.78,222.95,222.65,222.86,3407.0,214.1728,214.3363,214.0479,214.2497,3407.0
2022-06-28 14:25:00,223.01,223.57,222.96,223.42,3312.0,214.394,214.9323,214.3459,214.7881,3312.0
2022-06-28 14:30:00,223.31,223.31,222.45,222.53,5451.0,214.6824,214.6824,213.8556,213.9325,5451.0
2022-06-28 14:35:00,222.59,222.76,222.35,222.38,6382.0,213.9902,214.1536,213.7595,213.7883,6382.0
2022-06-28 14:40:00,222.35,222.64,222.23,222.64,8884.0,213.7595,214.0382,213.6441,214.0382,8884.0
2022-06-28 14:45:00,222.58,223.43,222.52,223.39,17618.0,213.9806,214.7977,213.9229,214.7593,17618.0
2022-06-28 14:50:00,223.4,223.45,222.95,223.36,6311.0,214.7689,214.817,214.3363,214.7304,6311.0
2022-06-28 14:55:00,223.31,223.39,222.74,222.75,5620.0,214.6824,214.7593,214.1344,214.144,5620.0
2022-06-28 15:00:00,222.74,223.08,222.45,222.49,5781.0,214.1344,214.4612,213.8556,213.894,5781.0
2022-06-28 15:05:00,222.49,222.96,222.21,222.96,7637.0,213.894,214.3459,213.6249,214.3459,7637.0
2022-06-28 15:10:00,223.1,223.36,222.85,223.21,14051.0,214.4805,214.7304,214.2401,214.5862,14051.0
2022-06-28 15:15:00,223.13,223.74,222.84,223.57,13105.0,214.5093,215.0957,214.2305,214.9323,13105.0
2022-06-28 15:20:00,223.56,223.97,223.23,223.68,19963.0,214.9227,215.3169,214.6055,215.0381,19963.0
2022-06-28 15:25:00,223.74,223.83,223.25,223.54,11208.0,215.0957,215.1823,214.6247,214.9035,11208.0
2022-06-28 15:30:00,223.53,223.64,223.19,223.19,14371.0,214.8939,214.9996,214.567,214.567,14371.0
2022-06-28 15:35:00,223.29,223.6,223.1,223.44,10563.0,214.6631,214.9612,214.4805,214.8073,10563.0
2022-06-28 15:40:00,223.49,223.8,223.32,223.51,27631.0,214.8554,215.1534,214.692,214.8746,27631.0
2022-06-28 15:45:00,223.46,223.74,223.09,223.27,21125.0,214.8266,215.0957,214.4709,214.6439,21125.0
2022-06-28 15:50:00,223.19,223.4,222.65,223.25,44445.0,214.567,214.7689,214.0479,214.6247,44445.0
2022-06-28 15:55:00,223.22,223.42,222.82,223.18,70587.0,214.5958,214.7881,214.2113,214.5574,70587.0
2022-06-29 09:30:00,222.16,223.13,219.3,219.3,11329.0,213.5768,214.5093,210.8273,210.8273,11329.0
2022-06-29 09:35:00,219.44,219.67,217.75,217.75,15137.0,210.9619,211.183,209.3372,209.3372,15137.0
2022-06-29 09:40:00,217.49,217.89,216.68,217.54,13965.0,209.0872,209.4718,208.3085,209.1353,13965.0
2022-06-29 09:45:00,217.04,218.73,216.48,218.37,7869.0,208.6546,210.2793,208.1162,209.9332,7869.0
2022-06-29 09:50:00,217.48,219.39,217.43,219.09,9312.0,209.0776,210.9138,209.0295,210.6254,9312.0
2022-06-29 09:55:00,218.79,219.04,217.42,218.0,7270.0,210.337,210.5773,209.0199,209.5775,7270.0
2022-06-29 10:00:00,217.78,220.26,217.23,219.33,12071.0,209.366,211.7502,208.8373,210.8561,12071.0
2022-06-29 10:05:00,219.33,219.73,218.33,218.44,5179.0,210.8561,211.2407,209.8948,210.0005,5179.0
2022-06-29 10:10:00,218.47,219.53,218.39,218.53,12192.0,210.0294,211.0484,209.9524,210.087,12192.0
2022-06-29 10:15:00,218.38,219.11,217.09,217.19,30377.0,209.9428,210.6446,208.7027,208.7988,30377.0
2022-06-29 10:20:00,217.56,217.56,216.38,216.55,13673.0,209.1545,209.1545,208.0201,208.1835,13673.0
2022-06-29 10:25:00,216.74,217.85,216.74,216.87,6287.0,208.3662,209.4333,208.3662,208.4912,6287.0
2022-06-29 10:30:00,217.07,217.51,216.24,216.43,14070.0,208.6834,209.1064,207.8855,208.0682,14070.0
2022-06-29 10:35:00,216.58,216.62,215.12,215.65,6352.0,208.2124,208.2508,206.8088,207.3183,6352.0
2022-06-29 10:40:00,215.49,215.99,215.03,215.33,5891.0,207.1645,207.6452,206.7223,207.0107,5891.0
2022-06-29 10:45:00,215.35,215.61,214.3,214.39,17580.0,207.0299,207.2799,206.0205,206.107,17580.0
2022-06-29 10:50:00,214.46,215.17,213.84,214.39,4438.0,206.1743,206.8569,205.5782,206.107,4438.0
2022-06-29 10:55:00,214.35,214.53,213.71,213.93,4201.0,206.0685,206.2416,205.4533,205.6648,4201.0
2022-06-29 11:00:00,213.65,213.65,212.12,212.12,10276.0,205.3956,205.3956,203.9247,203.9247,10276.0
2022-06-29 11:05:00,212.19,212.46,211.6,211.76,8883.0,203.992,204.2516,203.4248,203.5786,8883.0
2022-06-29 11:10:00,211.71,211.72,210.66,210.7,5987.0,203.5305,203.5401,202.5211,202.5596,5987.0
2022-06-29 11:15:00,210.88,211.02,210.17,210.71,11784.0,202.7326,202.8672,202.05,202.5692,11784.0
2022-06-29 11:20:00,210.84,211.17,210.47,210.8,4093.0,202.6941,203.0114,202.3384,202.6557,4093.0
2022-06-29 11:25:00,210.91,211.6,210.89,211.48,5308.0,202.7614,203.4248,202.7422,203.3094,5308.0
2022-06-29 11:30:00,211.5,211.81,210.86,211.81,7473.0,203.3286,203.6267,202.7134,203.6267,7473.0
2022-06-29 11:35:00,211.89,212.82,211.65,212.23,6227.0,203.7036,204.5976,203.4728,204.0304,6227.0
2022-06-29 11:40:00,212.2,212.5,211.28,211.28,4318.0,204.0016,204.29,203.1171,203.1171,4318.0
2022-06-29 11:45:00,211.22,211.87,211.01,211.39,12187.0,203.0595,203.6844,202.8576,203.2229,12187.0
2022-06-29 11:50:00,211.22,212.0,211.18,211.73,7271.0,203.0595,203.8093,203.021,203.5498,7271.0
2022-06-29 11:55:00,211.65,211.76,210.81,211.35,15232.0,203.4728,203.5786,202.6653,203.1844,15232.0
2022-06-29 12:00:00,211.34,211.82,211.34,211.47,24100.0,203.1748,203.6363,203.1748,203.2998,24100.0
2022-06-29 12:05:00,211.52,211.52,210.54,210.71,5989.0,203.3479,203.3479,202.4057,202.5692,5989.0
2022-06-29 12:10:00,210.56,210.57,210.09,210.23,2700.0,202.425,202.4346,201.9731,202.1077,2700.0
2022-06-29 12:15:00,210.39,210.67,210.26,210.5,7214.0,202.2615,202.5307,202.1366,202.3673,7214.0
2022-06-29 12:20:00,210.63,210.73,209.77,209.77,4462.0,202.4923,202.5884,201.6655,201.6655,4462.0
2022-06-29 12:25:00,209.63,209.72,208.71,208.81,14438.0,201.5309,201.6174,200.6464,200.7426,14438.0
2022-06-29 12:30:00,208.81,209.14,208.64,208.87,16660.0,200.7426,201.0598,200.5791,200.8003,16660.0
2022-06-29 12:35:00,208.95,209.91,208.79,209.56,10750.0,200.8772,201.8001,200.7233,201.4636,10750.0
2022-06-29 12:40:00,209.59,210.43,209.59,210.43,3726.0,201.4924,202.3,201.4924,202.3,3726.0
2022-06-29 12:45:00,210.5,210.59,209.81,210.06,4888.0,202.3673,202.4538,201.7039,201.9443,4888.0
2022-06-29 12:50:00,210.03,210.59,209.88,210.39,6636.0,201.9154,202.4538,201.7712,202.2615,6636.0
2022-06-29 12:55:00,210.09,211.0,210.0,211.0,3400.0,201.9731,202.848,201.8866,202.848,3400.0
2022-06-29 13:00:00,211.01,211.06,210.57,210.75,3746.0,202.8576,202.9056,202.4346,202.6076,3746.0
2022-06-29 13:05:00,210.85,211.29,210.6,211.28,10090.0,202.7038,203.1268,202.4634,203.1171,10090.0
2022-06-29 13:10:00,211.28,211.29,210.35,210.48,4584.0,203.1171,203.1268,202.2231,202.3481,4584.0
2022-06-29 13:15:00,210.26,210.37,210.06,210.2,2339.0,202.1366,202.2423,201.9443,202.0789,2339.0
2022-06-29 13:20:00,210.23,210.23,209.65,209.97,7237.0,202.1077,202.1077,201.5501,201.8578,7237.0
2022-06-29 13:25:00,209.94,210.86,209.93,210.86,7660.0,201.8289,202.7134,201.8193,202.7134,7660.0
2022-06-29 13:30:00,210.77,210.81,210.31,210.56,4408.0,202.6268,202.6653,202.1846,202.425,4408.0
2022-06-29 13:35:00,210.65,211.11,210.61,210.9,7668.0,202.5115,202.9537,202.473,202.7518,7668.0
2022-06-29 13:40:00,210.84,211.28,210.72,211.28,8243.0,202.6941,203.1171,202.5788,203.1171,8243.0
2022-06-29 13:45:00,211.31,211.58,211.06,211.2,4620.0,203.146,203.4056,202.9056,203.0402,4620.0
2022-06-29 13:50:00,211.2,211.34,211.03,211.16,3267.0,203.0402,203.1748,202.8768,203.0018,3267.0
2022-06-29 13:55:00,211.18,211.61,211.13,211.47,6100.0,203.021,203.4344,202.9729,203.2998,6100.0
2022-06-29 14:00:00,211.32,211.78,211.25,211.7,7141.0,203.1556,203.5978,203.0883,203.5209,7141.0
2022-06-29 14:05:00,211.83,211.88,211.3,211.49,4793.0,203.6459,203.694,203.1364,203.319,4793.0
2022-06-29 14:10:00,211.37,211.55,211.12,211.22,4472.0,203.2037,203.3767,202.9633,203.0595,4472.0
2022-06-29 14:15:00,210.95,211.67,210.95,211.46,3659.0,202.7999,203.4921,202.7999,203.2902,3659.0
2022-06-29 14:20:00,211.45,211.55,211.13,211.31,3304.0,203.2806,203.3767,202.9729,203.146,3304.0
2022-06-29 14:25:00,211.2,211.69,211.2,211.53,3817.0,203.0402,203.5113,203.0402,203.3575,3817.0
2022-06-29 14:30:00,211.53,211.61,211.14,211.16,3300.0,203.3575,203.4344,202.9826,203.0018,3300.0
2022-06-29 14:35:00,211.09,211.14,210.85,210.89,3877.0,202.9345,202.9826,202.7038,202.7422,3877.0
2022-06-29 14:40:00,210.78,210.89,210.47,210.58,4398.0,202.6365,202.7422,202.3384,202.4442,4398.0
2022-06-29 14:45:00,210.64,210.87,210.53,210.69,5548.0,202.5019,202.723,202.3961,202.5499,5548.0
2022-06-29 14:50:00,210.58,211.05,210.51,211.02,4601.0,202.4442,202.896,202.3769,202.8672,4601.0
2022-06-29 14:55:00,211.04,211.27,210.93,211.18,5504.0,202.8864,203.1075,202.7807,203.021,5504.0
2022-06-29 15:00:00,211.05,211.5,210.99,211.5,3319.0,202.896,203.3286,202.8383,203.3286,3319.0
2022-06-29 15:05:00,211.5,211.98,211.5,211.84,27888.0,203.3286,203.7901,203.3286,203.6555,27888.0
2022-06-29 15:10:00,211.82,211.82,211.32,211.66,3606.0,203.6363,203.6363,203.1556,203.4825,3606.0
2022-06-29 15:15:00,211.73,212.24,211.57,211.7,13966.0,203.5498,204.0401,203.3959,203.5209,13966.0
2022-06-29 15:20:00,211.4,211.9,211.4,211.9,4361.0,203.2325,203.7132,203.2325,203.7132,4361.0
2022-06-29 15:25:00,211.87,211.95,211.65,211.86,6539.0,203.6844,203.7613,203.4728,203.6747,6539.0
2022-06-29 15:30:00,211.85,211.85,211.02,211.27,13995.0,203.6651,203.6651,202.8672,203.1075,13995.0
2022-06-29 15:35:00,211.26,211.54,211.04,211.53,13782.0,203.0979,203.3671,202.8864,203.3575,13782.0
2022-06-29 15:40:00,211.58,211.93,211.32,211.89,17471.0,203.4056,203.742,203.1556,203.7036,17471.0
2022-06-29 15:45:00,211.9,212.1,211.53,211.67,43479.0,203.7132,203.9055,203.3575,203.4921,43479.0
2022-06-29 15:50:00,211.79,212.1,211.35,211.86,39200.0,203.6074,203.9055,203.1844,203.6747,39200.0
2022-06-29 15:55:00,211.89,212.05,211.77,211.89,44414.0,203.7036,203.8574,203.5882,203.7036,44414.0
2022-06-30 09:30:00,207.96,210.57,207.5,210.07,17936.0,199.9254,202.4346,199.4832,201.9539,17936.0
2022-06-30 09:35:00,209.33,210.06,208.51,208.81,3317.0,201.2425,201.9443,200.4542,200.7426,3317.0
2022-06-30 09:40:00,208.87,209.55,208.36,208.4,6961.0,200.8003,201.454,200.31,200.3484,6961.0
2022-06-30 09:45:00,208.23,208.94,208.01,208.55,7884.0,200.185,200.8676,199.9735,200.4926,7884.0
2022-06-30 09:50:00,208.36,208.49,206.51,206.83,4646.0,200.31,200.4349,198.5314,198.8391,4646.0
2022-06-30 09:55:00,206.68,207.04,205.97,205.97,7478.0,198.6949,199.041,198.0123,198.0123,7478.0
2022-06-30 10:00:00,205.68,205.68,204.97,204.97,8927.0,197.7335,197.7335,197.0509,197.0509,8927.0
2022-06-30 10:05:00,204.47,205.72,203.86,205.45,9651.0,196.5703,197.772,195.9838,197.5124,9651.0
2022-06-30 10:10:00,205.51,206.39,205.24,206.14,4354.0,197.5701,198.4161,197.3105,198.1757,4354.0
2022-06-30 10:15:00,205.78,206.5,205.1,206.23,4253.0,197.8296,198.5218,197.1759,198.2623,4253.0
2022-06-30 10:20:00,205.97,206.29,205.57,206.07,5523.0,198.0123,198.3199,197.6278,198.1084,5523.0
2022-06-30 10:25:00,206.25,206.42,205.96,206.37,2695.0,198.2815,198.4449,198.0027,198.3968,2695.0
2022-06-30 10:30:00,206.11,207.87,206.04,207.87,5670.0,198.1469,199.8389,198.0796,199.8389,5670.0
2022-06-30 10:35:00,207.98,207.98,206.74,206.75,8363.0,199.9446,199.9446,198.7525,198.7622,8363.0
2022-06-30 10:40:00,206.65,206.65,205.53,205.65,2666.0,198.666,198.666,197.5893,197.7047,2666.0
2022-06-30 10:45:00,205.56,206.13,205.41,205.74,2874.0,197.6181,198.1661,197.4739,197.7912,2874.0
2022-06-30 10:50:00,205.73,207.15,205.51,207.11,3102.0,197.7816,199.1467,197.5701,199.1083,3102.0
2022-06-30 10:55:00,207.01,207.72,206.88,207.61,3013.0,199.0121,199.6947,198.8871,199.5889,3013.0
2022-06-30 11:00:00,207.62,207.62,206.95,207.09,4121.0,199.5985,199.5985,198.9544,199.089,4121.0
2022-06-30 11:05:00,207.59,209.11,207.46,209.09,2804.0,199.5697,201.031,199.4447,201.0118,2804.0
2022-06-30 11:10:00,209.22,209.33,208.48,208.81,4820.0,201.1367,201.2425,200.4253,200.7426,4820.0
2022-06-30 11:15:00,208.73,209.34,208.72,209.25,4372.0,200.6657,201.2521,200.6561,201.1656,4372.0
2022-06-30 11:20:00,209.35,210.07,209.35,209.66,7505.0,201.2617,201.9539,201.2617,201.5597,7505.0
2022-06-30 11:25:00,209.93,210.76,209.89,209.99,11325.0,201.8193,202.6172,201.7808,201.877,11325.0
2022-06-30 11:30:00,209.94,210.01,209.58,209.9,3706.0,201.8289,201.8962,201.4828,201.7905,3706.0
2022-06-30 11:35:00,210.0,210.69,209.33,210.51,10751.0,201.8866,202.5499,201.2425,202.3769,10751.0
2022-06-30 11:40:00,210.33,210.49,210.05,210.41,4747.0,202.2038,202.3577,201.9347,202.2808,4747.0
2022-06-30 11:45:00,210.3,210.98,210.25,210.72,9801.0,202.175,202.8287,202.1269,202.5788,9801.0
2022-06-30 11:50:00,210.61,210.61,210.1,210.18,10824.0,202.473,202.473,201.9827,202.0596,10824.0
2022-06-30 11:55:00,210.14,210.8,210.08,210.76,8148.0,202.0212,202.6557,201.9635,202.6172,8148.0
2022-06-30 12:00:00,210.52,210.58,209.8,210.0,4895.0,202.3865,202.4442,201.6943,201.8866,4895.0
2022-06-30 12:05:00,210.04,210.05,209.45,209.5,3439.0,201.9251,201.9347,201.3578,201.4059,3439.0
2022-06-30 12:10:00,209.64,210.2,209.53,210.06,3834.0,201.5405,202.0789,201.4348,201.9443,3834.0
2022-06-30 12:15:00,209.97,210.31,209.71,210.27,2193.0,201.8578,202.1846,201.6078,202.1462,2193.0
2022-06-30 12:20:00,210.38,210.92,210.15,210.86,7435.0,202.2519,202.7711,202.0308,202.7134,7435.0
2022-06-30 12:25:00,210.84,211.38,210.84,211.09,12654.0,202.6941,203.2133,202.6941,202.9345,12654.0
2022-06-30 12:30:00,211.12,211.95,211.11,211.46,11271.0,202.9633,203.7613,202.9537,203.2902,11271.0
2022-06-30 12:35:00,211.29,211.29,210.43,210.49,7300.0,203.1268,203.1268,202.3,202.3577,7300.0
2022-06-30 12:40:00,210.5,210.75,210.21,210.58,36129.0,202.3673,202.6076,202.0885,202.4442,36129.0
2022-06-30 12:45:00,210.61,210.81,210.39,210.69,28400.0,202.473,202.6653,202.2615,202.5499,28400.0
2022-06-30 12:50:00,210.78,210.96,210.43,210.96,7676.0,202.6365,202.8095,202.3,202.8095,7676.0
2022-06-30 12:55:00,210.81,210.88,210.12,210.53,3934.0,202.6653,202.7326,202.002,202.3961,3934.0
2022-06-30 13:00:00,210.37,210.85,210.37,210.62,3259.0,202.2423,202.7038,202.2423,202.4826,3259.0
2022-06-30 13:05:00,210.61,210.61,209.43,209.49,2701.0,202.473,202.473,201.3386,201.3963,2701.0
2022-06-30 13:10:00,209.38,209.38,208.1,208.11,2632.0,201.2906,201.2906,200.06,200.0696,2632.0
2022-06-30 13:15:00,208.24,208.84,208.12,208.83,4738.0,200.1946,200.7714,200.0792,200.7618,4738.0
2022-06-30 13:20:00,208.65,209.15,208.64,208.72,3140.0,200.5888,201.0694,200.5791,200.6561,3140.0
2022-06-30 13:25:00,208.87,208.91,208.47,208.7,2600.0,200.8003,200.8387,200.4157,200.6368,2600.0
2022-06-30 13:30:00,208.84,209.0,208.52,208.83,5185.0,200.7714,200.9252,200.4638,200.7618,5185.0
2022-06-30 13:35:00,208.96,209.71,208.96,209.71,4813.0,200.8868,201.6078,200.8868,201.6078,4813.0
2022-06-30 13:40:00,209.85,210.01,208.95,209.02,3696.0,201.7424,201.8962,200.8772,200.9445,3696.0
2022-06-30 13:45:00,209.15,210.47,209.15,210.41,3646.0,201.0694,202.3384,201.0694,202.2808,3646.0
2022-06-30 13:50:00,210.31,210.54,210.07,210.09,13405.0,202.1846,202.4057,201.9539,201.9731,13405.0
2022-06-30 13:55:00,209.93,210.26,209.77,210.26,3139.0,201.8193,202.1366,201.6655,202.1366,3139.0
2022-06-30 14:00:00,210.25,210.3,209.8,210.12,4295.0,202.1269,202.175,201.6943,202.002,4295.0
2022-06-30 14:05:00,209.91,210.07,209.54,209.71,2877.0,201.8001,201.9539,201.4444,201.6078,2877.0
2022-06-30 14:10:00,209.53,209.8,209.31,209.36,4060.0,201.4348,201.6943,201.2233,201.2713,4060.0
2022-06-30 14:15:00,209.17,209.7,209.16,209.69,2035.0,201.0887,201.5982,201.0791,201.5886,2035.0
2022-06-30 14:20:00,209.69,209.98,209.18,209.18,5316.0,201.5886,201.8674,201.0983,201.0983,5316.0
2022-06-30 14:25:00,209.05,210.04,208.99,209.79,3112.0,200.9733,201.9251,200.9156,201.6847,3112.0
2022-06-30 14:30:00,209.89,210.01,209.52,209.99,1810.0,201.7808,201.8962,201.4251,201.877,1810.0
2022-06-30 14:35:00,209.77,210.03,209.7,209.95,2700.0,201.6655,201.9154,201.5982,201.8385,2700.0
2022-06-30 14:40:00,209.87,209.87,208.9,209.01,2693.0,201.7616,201.7616,200.8291,200.9348,2693.0
2022-06-30 14:45:00,208.7,209.39,208.7,209.06,4121.0,200.6368,201.3002,200.6368,200.9829,4121.0
2022-06-30 14:50:00,208.97,209.03,208.4,208.81,2307.0,200.8964,200.9541,200.3484,200.7426,2307.0
2022-06-30 14:55:00,208.8,209.17,208.71,209.08,3617.0,200.733,201.0887,200.6464,201.0021,3617.0
2022-06-30 15:00:00,209.14,209.45,208.95,209.33,3384.0,201.0598,201.3578,200.8772,201.2425,3384.0
2022-06-30 15:05:00,209.13,209.13,208.46,208.53,3827.0,201.0502,201.0502,200.4061,200.4734,3827.0
2022-06-30 15:10:00,208.6,209.06,208.58,209.04,7578.0,200.5407,200.9829,200.5215,200.9637,7578.0
2022-06-30 15:15:00,208.85,208.85,208.46,208.72,5100.0,200.781,200.781,200.4061,200.6561,5100.0
2022-06-30 15:20:00,208.76,209.2,208.76,209.06,5210.0,200.6945,201.1175,200.6945,200.9829,5210.0
2022-06-30 15:25:00,209.26,209.99,209.26,209.92,6988.0,201.1752,201.877,201.1752,201.8097,6988.0
2022-06-30 15:30:00,209.81,210.22,209.71,210.0,11635.0,201.7039,202.0981,201.6078,201.8866,11635.0
2022-06-30 15:35:00,209.92,210.04,209.43,209.43,9112.0,201.8097,201.9251,201.3386,201.3386,9112.0
2022-06-30 15:40:00,209.41,209.57,208.53,208.7,9410.0,201.3194,201.4732,200.4734,200.6368,9410.0
2022-06-30 15:45:00,208.63,209.49,208.57,209.03,13832.0,200.5695,201.3963,200.5118,200.9541,13832.0
2022-06-30 15:50:00,208.86,209.43,208.09,208.27,22340.0,200.7906,201.3386,200.0504,200.2234,22340.0
2022-06-30 15:55:00,208.23,209.26,208.02,208.98,100098.0,200.185,201.1752,199.9831,200.906,100098.0
2022-07-01 09:30:00,205.68,207.43,204.73,205.67,24418.0,197.7335,199.4159,196.8202,197.7239,24418.0
2022-07-01 09:35:00,206.0,206.0,204.19,205.31,20528.0,198.0411,198.0411,196.3011,197.3778,20528.0
2022-07-01 09:40:00,205.83,206.23,205.33,205.33,2496.0,197.8777,198.2623,197.397,197.397,2496.0
2022-07-01 09:45:00,205.23,207.53,205.13,207.28,84967.0,197.3009,199.512,197.2048,199.2717,84967.0
2022-07-01 09:50:00,207.51,208.69,206.88,208.58,24860.0,199.4928,200.6272,198.8871,200.5215,24860.0
2022-07-01 09:55:00,208.78,208.78,206.04,206.43,6344.0,200.7137,200.7137,198.0796,198.4545,6344.0
2022-07-01 10:00:00,206.52,206.76,204.37,204.69,11896.0,198.541,198.7718,196.4741,196.7818,11896.0
2022-07-01 10:05:00,204.36,204.67,203.45,203.86,8020.0,196.4645,196.7625,195.5897,195.9838,8020.0
2022-07-01 10:10:00,204.04,204.2,202.2,202.31,9821.0,196.1569,196.3107,194.388,194.4937,9821.0
2022-07-01 10:15:00,202.55,203.28,202.23,203.28,7501.0,194.7244,195.4262,194.4168,195.4262,7501.0
2022-07-01 10:20:00,202.81,202.91,202.22,202.22,3907.0,194.9744,195.0705,194.4072,194.4072,3907.0
2022-07-01 10:25:00,201.96,202.51,201.65,201.69,7546.0,194.1572,194.686,193.8592,193.8977,7546.0
2022-07-01 10:30:00,201.71,202.03,201.41,201.51,6279.0,193.9169,194.2245,193.6285,193.7246,6279.0
2022-07-01 10:35:00,201.59,201.59,200.77,201.06,6783.0,193.8015,193.8015,193.0132,193.292,6783.0
2022-07-01 10:40:00,201.08,202.0,200.45,201.97,12427.0,193.3112,194.1957,192.7056,194.1668,12427.0
2022-07-01 10:45:00,201.86,202.68,201.25,202.46,6469.0,194.0611,194.8494,193.4747,194.6379,6469.0
2022-07-01 10:50:00,202.53,203.55,202.01,203.38,8232.0,194.7052,195.6858,194.2053,195.5224,8232.0
2022-07-01 10:55:00,202.92,203.75,202.73,203.12,4538.0,195.0801,195.8781,194.8975,195.2724,4538.0
2022-07-01 11:00:00,202.88,203.4,202.54,202.83,7197.0,195.0417,195.5416,194.7148,194.9936,7197.0
2022-07-01 11:05:00,202.78,204.08,202.78,203.91,5906.0,194.9455,196.1953,194.9455,196.0319,5906.0
2022-07-01 11:10:00,203.94,204.03,203.51,203.88,3109.0,196.0607,196.1473,195.6473,196.003,3109.0
2022-07-01 11:15:00,203.36,204.13,203.36,203.59,6060.0,195.5031,196.2434,195.5031,195.7242,6060.0
2022-07-01 11:20:00,203.58,203.62,203.09,203.25,5192.0,195.7146,195.7531,195.2436,195.3974,5192.0
2022-07-01 11:25:00,203.24,203.24,202.65,202.99,2000.0,195.3878,195.3878,194.8206,195.1474,2000.0
2022-07-01 11:30:00,202.94,203.77,202.93,203.71,1800.0,195.0994,195.8973,195.0897,195.8396,1800.0
2022-07-01 11:35:00,203.85,203.91,203.35,203.6,2700.0,195.9742,196.0319,195.4935,195.7339,2700.0
2022-07-01 11:40:00,203.57,203.76,203.1,203.1,1200.0,195.705,195.8877,195.2532,195.2532,1200.0
2022-07-01 11:45:00,203.16,203.55,202.94,203.19,2090.0,195.3109,195.6858,195.0994,195.3397,2090.0
2022-07-01 11:50:00,202.59,202.7,202.17,202.61,4774.0,194.7629,194.8686,194.3591,194.7821,4774.0
2022-07-01 11:55:00,202.29,202.84,202.29,202.64,1210.0,194.4745,195.0032,194.4745,194.811,1210.0
2022-07-01 12:00:00,202.71,202.92,202.41,202.92,4200.0,194.8782,195.0801,194.5898,195.0801,4200.0
2022-07-01 12:05:00,203.13,203.5,202.83,203.34,2139.0,195.282,195.6377,194.9936,195.4839,2139.0
2022-07-01 12:10:00,203.38,203.52,203.03,203.17,1647.0,195.5224,195.657,195.1859,195.3205,1647.0
2022-07-01 12:15:00,203.17,204.18,203.14,204.03,5184.0,195.3205,196.2915,195.2916,196.1473,5184.0
2022-07-01 12:20:00,204.07,204.31,204.01,204.29,2702.0,196.1857,196.4164,196.128,196.3972,2702.0
2022-07-01 12:25:00,204.34,204.35,203.81,203.85,3773.0,196.4453,196.4549,195.9358,195.9742,3773.0
2022-07-01 12:30:00,203.85,203.85,203.34,203.45,5347.0,195.9742,195.9742,195.4839,195.5897,5347.0
2022-07-01 12:35:00,203.34,203.57,203.05,203.05,6242.0,195.4839,195.705,195.2051,195.2051,6242.0
2022-07-01 12:40:00,203.13,203.14,202.52,202.88,2722.0,195.282,195.2916,194.6956,195.0417,2722.0
2022-07-01 12:45:00,202.73,202.78,202.6,202.76,1000.0,194.8975,194.9455,194.7725,194.9263,1000.0
2022-07-01 12:50:00,202.87,203.14,202.78,203.05,2390.0,195.0321,195.2916,194.9455,195.2051,2390.0
2022-07-01 12:55:00,203.22,203.22,202.3,202.31,2961.0,195.3685,195.3685,194.4841,194.4937,2961.0
2022-07-01 13:00:00,202.28,202.72,202.19,202.44,1795.0,194.4649,194.8879,194.3783,194.6187,1795.0
2022-07-01 13:05:00,202.32,202.59,202.32,202.59,1227.0,194.5033,194.7629,194.5033,194.7629,1227.0
2022-07-01 13:10:00,202.74,202.75,202.45,202.7,1900.0,194.9071,194.9167,194.6283,194.8686,1900.0
2022-07-01 13:15:00,202.76,203.01,202.22,202.78,3762.0,194.9263,195.1667,194.4072,194.9455,3762.0
2022-07-01 13:20:00,202.8,203.18,202.67,203.16,3856.0,194.9648,195.3301,194.8398,195.3109,3856.0
2022-07-01 13:25:00,203.25,203.71,203.08,203.71,2400.0,195.3974,195.8396,195.234,195.8396,2400.0
2022-07-01 13:30:00,203.7,203.87,203.34,203.34,3051.0,195.83,195.9934,195.4839,195.4839,3051.0
2022-07-01 13:35:00,203.48,203.95,203.15,203.95,3507.0,195.6185,196.0703,195.3012,196.0703,3507.0
2022-07-01 13:40:00,203.71,203.87,203.46,203.46,1700.0,195.8396,195.9934,195.5993,195.5993,1700.0
2022-07-01 13:45:00,203.49,203.84,203.49,203.76,2636.0,195.6281,195.9646,195.6281,195.8877,2636.0
2022-07-01 13:50:00,203.7,203.77,203.55,203.55,1757.0,195.83,195.8973,195.6858,195.6858,1757.0
2022-07-01 13:55:00,203.55,203.56,203.4,203.54,2026.0,195.6858,195.6954,195.5416,195.6762,2026.0
2022-07-01 14:00:00,203.62,203.77,203.44,203.49,3011.0,195.7531,195.8973,195.58,195.6281,3011.0
2022-07-01 14:05:00,203.56,203.68,203.19,203.21,4637.0,195.6954,195.8108,195.3397,195.3589,4637.0
2022-07-01 14:10:00,203.22,203.65,202.98,203.65,3322.0,195.3685,195.7819,195.1378,195.7819,3322.0
2022-07-01 14:15:00,203.64,204.47,203.64,204.4,5631.0,195.7723,196.5703,195.7723,196.503,5631.0
2022-07-01 14:20:00,204.51,205.0,204.23,204.67,11695.0,196.6087,197.0798,196.3395,196.7625,11695.0
2022-07-01 14:25:00,204.69,204.69,204.14,204.14,2527.0,196.7818,196.7818,196.253,196.253,2527.0
2022-07-01 14:30:00,204.15,204.45,204.12,204.39,2613.0,196.2626,196.551,196.2338,196.4933,2613.0
2022-07-01 14:35:00,204.49,204.49,204.06,204.24,1718.0,196.5895,196.5895,196.1761,196.3491,1718.0
2022-07-01 14:40:00,204.09,204.25,204.08,204.19,1818.0,196.2049,196.3588,196.1953,196.3011,1818.0
2022-07-01 14:45:00,204.25,204.46,204.19,204.36,4112.0,196.3588,196.5606,196.3011,196.4645,4112.0
2022-07-01 14:50:00,204.46,204.46,203.98,203.98,3619.0,196.5606,196.5606,196.0992,196.0992,3619.0
2022-07-01 14:55:00,203.83,204.21,203.8,204.19,2307.0,195.955,196.3203,195.9261,196.3011,2307.0
2022-07-01 15:00:00,204.22,204.22,203.57,203.6,3196.0,196.3299,196.3299,195.705,195.7339,3196.0
2022-07-01 15:05:00,203.75,204.29,203.64,204.29,5004.0,195.8781,196.3972,195.7723,196.3972,5004.0
2022-07-01 15:10:00,204.14,204.62,204.13,204.56,6028.0,196.253,196.7145,196.2434,196.6568,6028.0
2022-07-01 15:15:00,204.56,204.73,204.44,204.46,4632.0,196.6568,196.8202,196.5414,196.5606,4632.0
2022-07-01 15:20:00,204.51,204.52,203.97,204.22,3519.0,196.6087,196.6183,196.0896,196.3299,3519.0
2022-07-01 15:25:00,204.28,204.52,204.04,204.23,4622.0,196.3876,196.6183,196.1569,196.3395,4622.0
2022-07-01 15:30:00,204.36,204.77,204.28,204.41,5817.0,196.4645,196.8587,196.3876,196.5126,5817.0
2022-07-01 15:35:00,204.5,204.54,204.27,204.51,7897.0,196.5991,196.6375,196.378,196.6087,7897.0
2022-07-01 15:40:00,204.54,205.0,204.37,204.93,17784.0,196.6375,197.0798,196.4741,197.0125,17784.0
2022-07-01 15:45:00,204.88,205.2,204.73,205.02,13280.0,196.9644,197.272,196.8202,197.099,13280.0
2022-07-01 15:50:00,205.04,205.19,204.25,204.63,17672.0,197.1182,197.2624,196.3588,196.7241,17672.0
2022-07-01 15:55:00,204.67,205.28,204.56,205.25,50825.0,196.7625,197.349,196.6568,197.3201,50825.0
2022-07-05 09:30:00,201.22,201.22,197.79,197.79,31564.0,193.4458,193.4458,190.1483,190.1483,31564.0
2022-07-05 09:35:00,197.6,197.63,195.98,196.45,10408.0,189.9657,189.9945,188.4083,188.8601,10408.0
2022-07-05 09:40:00,196.39,197.63,196.32,197.44,21804.0,188.8024,189.9945,188.7351,189.8119,21804.0
2022-07-05 09:45:00,197.18,198.21,196.7,197.1,18883.0,189.5619,190.5521,189.1004,189.485,18883.0
2022-07-05 09:50:00,197.62,197.94,196.34,196.34,10744.0,189.9849,190.2925,188.7544,188.7544,10744.0
2022-07-05 09:55:00,196.73,196.85,195.77,196.24,9912.0,189.1293,189.2447,188.2064,188.6582,9912.0
2022-07-05 10:00:00,196.0,196.72,195.08,195.4,17156.0,188.4275,189.1197,187.543,187.8507,17156.0
2022-07-05 10:05:00,195.25,196.86,195.19,196.86,17154.0,187.7065,189.2543,187.6488,189.2543,17154.0
2022-07-05 10:10:00,197.04,199.0,196.63,198.86,5249.0,189.4273,191.3116,189.0332,191.177,5249.0
2022-07-05 10:15:00,198.81,199.3,198.3,199.3,6493.0,191.1289,191.6,190.6386,191.6,6493.0
2022-07-05 10:20:00,199.0,199.71,198.99,199.3,10300.0,191.3116,191.9942,191.302,191.6,10300.0
2022-07-05 10:25:00,199.23,199.55,198.49,199.33,9248.0,191.5327,191.8403,190.8213,191.6288,9248.0
2022-07-05 10:30:00,199.09,199.93,198.71,199.22,9040.0,191.3981,192.2057,191.0328,191.5231,9040.0
2022-07-05 10:35:00,200.04,201.14,200.02,200.83,28054.0,192.3114,193.3689,192.2922,193.0709,28054.0
2022-07-05 10:40:00,200.89,201.08,199.87,200.0,14698.0,193.1286,193.3112,192.148,192.273,14698.0
2022-07-05 10:45:00,199.63,199.77,198.8,198.9,2645.0,191.9172,192.0518,191.1193,191.2154,2645.0
2022-07-05 10:50:00,198.94,198.94,198.28,198.36,3629.0,191.2539,191.2539,190.6194,190.6963,3629.0
2022-07-05 10:55:00,198.38,198.47,197.85,198.23,3365.0,190.7155,190.8021,190.206,190.5713,3365.0
2022-07-05 11:00:00,197.78,197.84,197.32,197.84,1844.0,190.1387,190.1964,189.6965,190.1964,1844.0
2022-07-05 11:05:00,197.73,198.5,197.58,198.29,2525.0,190.0907,190.8309,189.9464,190.629,2525.0
2022-07-05 11:10:00,198.62,198.68,197.9,198.32,2300.0,190.9463,191.0039,190.2541,190.6579,2300.0
2022-07-05 11:15:00,198.55,198.59,198.23,198.34,3340.0,190.879,190.9174,190.5713,190.6771,3340.0
2022-07-05 11:20:00,198.52,198.94,198.47,198.67,3605.0,190.8501,191.2539,190.8021,190.9943,3605.0
2022-07-05 11:25:00,198.5,198.77,198.26,198.69,3694.0,190.8309,191.0905,190.6002,191.0136,3694.0
2022-07-05 11:30:00,198.66,199.42,198.01,199.0,2566.0,190.9847,191.7154,190.3598,191.3116,2566.0
2022-07-05 11:35:00,198.98,199.02,198.14,198.68,4384.0,191.2924,191.3308,190.4848,191.0039,4384.0
2022-07-05 11:40:00,198.7,199.5,198.64,199.5,11281.0,191.0232,191.7923,190.9655,191.7923,11281.0
2022-07-05 11:45:00,199.26,199.4,199.07,199.23,2127.0,191.5615,191.6961,191.3789,191.5327,2127.0
2022-07-05 11:50:00,199.56,199.6,199.34,199.4,711.0,191.8499,191.8884,191.6384,191.6961,711.0
2022-07-05 11:55:00,199.71,200.14,199.64,199.73,11531.0,191.9942,192.4075,191.9269,192.0134,11531.0
2022-07-05 12:00:00,199.64,200.07,199.46,199.57,2100.0,191.9269,192.3402,191.7538,191.8596,2100.0
2022-07-05 12:05:00,199.73,200.04,199.51,199.83,4301.0,192.0134,192.3114,191.8019,192.1095,4301.0
2022-07-05 12:10:00,199.73,200.02,199.38,199.38,3866.0,192.0134,192.2922,191.6769,191.6769,3866.0
2022-07-05 12:15:00,199.53,199.88,199.28,199.68,2300.0,191.8211,192.1576,191.5808,191.9653,2300.0
2022-07-05 12:20:00,199.66,200.1,199.61,200.04,5078.0,191.9461,192.3691,191.898,192.3114,5078.0
2022-07-05 12:25:00,200.34,200.43,199.73,199.8,4500.0,192.5998,192.6863,192.0134,192.0807,4500.0
2022-07-05 12:30:00,200.02,200.02,199.4,199.57,3124.0,192.2922,192.2922,191.6961,191.8596,3124.0
2022-07-05 12:35:00,199.57,199.58,199.2,199.33,7508.0,191.8596,191.8692,191.5039,191.6288,7508.0
2022-07-05 12:40:00,199.18,199.44,199.01,199.03,2635.0,191.4846,191.7346,191.3212,191.3404,2635.0
2022-07-05 12:45:00,198.92,198.92,197.82,197.83,3161.0,191.2347,191.2347,190.1772,190.1868,3161.0
2022-07-05 12:50:00,197.84,198.2,197.74,198.11,3293.0,190.1964,190.5425,190.1003,190.456,3293.0
2022-07-05 12:55:00,197.94,197.94,197.68,197.85,5212.0,190.2925,190.2925,190.0426,190.206,5212.0
2022-07-05 13:00:00,197.82,198.44,197.77,198.44,4206.0,190.1772,190.7732,190.1291,190.7732,4206.0
2022-07-05 13:05:00,198.45,198.45,197.59,197.91,5108.0,190.7828,190.7828,189.9561,190.2637,5108.0
2022-07-05 13:10:00,197.99,198.27,197.85,198.17,3256.0,190.3406,190.6098,190.206,190.5137,3256.0
2022-07-05 13:15:00,198.3,198.87,198.15,198.87,4811.0,190.6386,191.1866,190.4944,191.1866,4811.0
2022-07-05 13:20:00,198.76,199.4,198.75,199.06,4559.0,191.0809,191.6961,191.0712,191.3693,4559.0
2022-07-05 13:25:00,198.96,199.11,198.74,198.74,2033.0,191.2731,191.4173,191.0616,191.0616,2033.0
2022-07-05 13:30:00,198.89,199.09,198.59,199.03,1258.0,191.2058,191.3981,190.9174,191.3404,1258.0
2022-07-05 13:35:00,199.06,199.24,198.8,198.98,3000.0,191.3693,191.5423,191.1193,191.2924,3000.0
2022-07-05 13:40:00,198.99,199.11,198.74,198.75,2500.0,191.302,191.4173,191.0616,191.0712,2500.0
2022-07-05 13:45:00,198.77,198.77,198.33,198.73,1860.0,191.0905,191.0905,190.6675,191.052,1860.0
2022-07-05 13:50:00,198.74,199.09,198.74,198.9,1864.0,191.0616,191.3981,191.0616,191.2154,1864.0
2022-07-05 13:55:00,198.88,199.09,198.81,198.94,2568.0,191.1962,191.3981,191.1289,191.2539,2568.0
2022-07-05 14:00:00,198.99,199.16,198.8,199.09,7232.0,191.302,191.4654,191.1193,191.3981,7232.0
2022-07-05 14:05:00,199.09,199.09,198.63,198.74,6501.0,191.3981,191.3981,190.9559,191.0616,6501.0
2022-07-05 14:10:00,198.89,199.09,198.78,198.79,1517.0,191.2058,191.3981,191.1001,191.1097,1517.0
2022-07-05 14:15:00,198.74,199.12,198.46,199.11,3027.0,191.0616,191.4269,190.7924,191.4173,3027.0
2022-07-05 14:20:00,199.03,199.1,198.89,198.99,1240.0,191.3404,191.4077,191.2058,191.302,1240.0
2022-07-05 14:25:00,198.9,199.47,198.9,199.27,5179.0,191.2154,191.7634,191.2154,191.5712,5179.0
2022-07-05 14:30:00,199.18,199.7,199.18,199.7,4597.0,191.4846,191.9845,191.4846,191.9845,4597.0
2022-07-05 14:35:00,199.65,200.24,199.48,200.24,6786.0,191.9365,192.5037,191.773,192.5037,6786.0
2022-07-05 14:40:00,200.24,200.24,199.5,199.63,5151.0,192.5037,192.5037,191.7923,191.9172,5151.0
2022-07-05 14:45:00,199.61,199.61,199.15,199.3,3170.0,191.898,191.898,191.4558,191.6,3170.0
2022-07-05 14:50:00,199.24,199.56,199.23,199.48,2846.0,191.5423,191.8499,191.5327,191.773,2846.0
2022-07-05 14:55:00,199.55,199.57,199.26,199.27,2155.0,191.8403,191.8596,191.5615,191.5712,2155.0
2022-07-05 15:00:00,199.34,199.35,198.94,199.18,1300.0,191.6384,191.6481,191.2539,191.4846,1300.0
2022-07-05 15:05:00,199.18,200.03,199.17,199.92,5585.0,191.4846,192.3018,191.475,192.196,5585.0
2022-07-05 15:10:00,199.94,200.01,199.72,199.93,4239.0,192.2153,192.2826,192.0038,192.2057,4239.0
2022-07-05 15:15:00,199.95,200.09,199.61,199.61,2920.0,192.2249,192.3595,191.898,191.898,2920.0
2022-07-05 15:20:00,199.84,200.47,199.84,200.3,21823.0,192.1191,192.7248,192.1191,192.5614,21823.0
2022-07-05 15:25:00,200.28,200.33,200.0,200.04,11660.0,192.5421,192.5902,192.273,192.3114,11660.0
2022-07-05 15:30:00,200.03,200.25,199.85,200.24,12741.0,192.3018,192.5133,192.1287,192.5037,12741.0
2022-07-05 15:35:00,200.24,200.3,199.74,200.19,10205.0,192.5037,192.5614,192.023,192.4556,10205.0
2022-07-05 15:40:00,200.28,200.68,200.25,200.5,32211.0,192.5421,192.9267,192.5133,192.7536,32211.0
2022-07-05 15:45:00,200.46,200.67,200.37,200.66,48166.0,192.7152,192.9171,192.6287,192.9075,48166.0
2022-07-05 15:50:00,200.62,200.62,200.13,200.47,40874.0,192.869,192.869,192.3979,192.7248,40874.0
2022-07-05 15:55:00,200.41,200.6,200.16,200.44,60882.0,192.6671,192.8498,192.4268,192.696,60882.0
2022-07-06 09:30:00,200.14,201.2,199.51,199.51,26808.0,192.4075,193.4266,191.8019,191.8019,26808.0
2022-07-06 09:35:00,199.66,200.5,199.64,199.82,5595.0,191.9461,192.7536,191.9269,192.0999,5595.0
2022-07-06 09:40:00,199.8,202.16,199.63,201.53,68043.0,192.0807,194.3495,191.9172,193.7438,68043.0
2022-07-06 09:45:00,201.65,201.65,198.56,198.6,3908.0,193.8592,193.8592,190.8886,190.927,3908.0
2022-07-06 09:50:00,198.04,198.23,196.96,198.07,10349.0,190.3887,190.5713,189.3504,190.4175,10349.0
2022-07-06 09:55:00,197.61,198.09,196.94,197.68,5849.0,189.9753,190.4367,189.3312,190.0426,5849.0
2022-07-06 10:00:00,197.48,198.3,197.0,197.81,5930.0,189.8503,190.6386,189.3889,190.1676,5930.0
2022-07-06 10:05:00,197.86,198.25,197.35,197.59,3872.0,190.2156,190.5906,189.7253,189.9561,3872.0
2022-07-06 10:10:00,197.54,197.55,195.91,196.18,5101.0,189.908,189.9176,188.341,188.6005,5101.0
2022-07-06 10:15:00,196.39,196.54,194.85,195.03,9611.0,188.8024,188.9466,187.3219,187.495,9611.0
2022-07-06 10:20:00,195.2,195.55,194.54,195.25,19896.0,187.6584,187.9949,187.0239,187.7065,19896.0
2022-07-06 10:25:00,195.14,195.14,194.34,194.34,21954.0,187.6007,187.6007,186.8316,186.8316,21954.0
2022-07-06 10:30:00,194.21,195.57,194.18,195.38,12691.0,186.7066,188.0141,186.6778,187.8314,12691.0
2022-07-06 10:35:00,195.27,195.67,195.0,195.49,5195.0,187.7257,188.1102,187.4661,187.9372,5195.0
2022-07-06 10:40:00,195.25,195.61,195.07,195.37,9399.0,187.7065,188.0526,187.5334,187.8218,9399.0
2022-07-06 10:45:00,195.33,195.75,195.05,195.11,9736.0,187.7834,188.1872,187.5142,187.5719,9736.0
2022-07-06 10:50:00,194.98,195.58,194.5,195.25,9831.0,187.4469,188.0237,186.9854,187.7065,9831.0
2022-07-06 10:55:00,195.23,195.76,194.73,195.5,4597.0,187.6872,188.1968,187.2066,187.9468,4597.0
2022-07-06 11:00:00,195.44,195.51,194.75,194.86,13509.0,187.8891,187.9564,187.2258,187.3315,13509.0
2022-07-06 11:05:00,194.86,195.5,194.86,195.36,4732.0,187.3315,187.9468,187.3315,187.8122,4732.0
2022-07-06 11:10:00,195.07,195.5,194.85,195.15,8138.0,187.5334,187.9468,187.3219,187.6103,8138.0
2022-07-06 11:15:00,195.08,195.28,194.57,195.11,11190.0,187.543,187.7353,187.0527,187.5719,11190.0
2022-07-06 11:20:00,195.01,195.11,194.73,194.87,4557.0,187.4757,187.5719,187.2066,187.3411,4557.0
2022-07-06 11:25:00,194.72,194.81,194.09,194.49,2638.0,187.1969,187.2835,186.5913,186.9758,2638.0
2022-07-06 11:30:00,194.48,194.53,193.7,194.18,5047.0,186.9662,187.0143,186.2164,186.6778,5047.0
2022-07-06 11:35:00,194.06,194.49,194.03,194.26,2947.0,186.5624,186.9758,186.5336,186.7547,2947.0
2022-07-06 11:40:00,194.12,194.23,193.91,194.22,1250.0,186.6201,186.7259,186.4182,186.7163,1250.0
2022-07-06 11:45:00,193.89,194.14,193.7,194.01,3406.0,186.399,186.6394,186.2164,186.5144,3406.0
2022-07-06 11:50:00,193.86,194.24,193.72,193.89,3790.0,186.3702,186.7355,186.2356,186.399,3790.0
2022-07-06 11:55:00,194.05,194.54,194.02,194.44,4588.0,186.5528,187.0239,186.524,186.9278,4588.0
2022-07-06 12:00:00,194.63,194.85,194.24,194.39,6900.0,187.1104,187.3219,186.7355,186.8797,6900.0
2022-07-06 12:05:00,194.4,194.88,194.23,194.33,13780.0,186.8893,187.3508,186.7259,186.822,13780.0
2022-07-06 12:10:00,194.36,195.18,194.25,195.16,3690.0,186.8509,187.6392,186.7451,187.6199,3690.0
2022-07-06 12:15:00,195.14,195.21,194.88,194.88,2220.0,187.6007,187.668,187.3508,187.3508,2220.0
2022-07-06 12:20:00,195.0,195.13,194.68,194.72,1400.0,187.4661,187.5911,187.1585,187.1969,1400.0
2022-07-06 12:25:00,194.48,194.6,194.36,194.6,2496.0,186.9662,187.0816,186.8509,187.0816,2496.0
2022-07-06 12:30:00,194.48,194.48,194.34,194.38,1108.0,186.9662,186.9662,186.8316,186.8701,1108.0
2022-07-06 12:35:00,194.68,194.81,194.38,194.51,5273.0,187.1585,187.2835,186.8701,186.9951,5273.0
2022-07-06 12:40:00,194.48,195.11,194.36,195.11,1600.0,186.9662,187.5719,186.8509,187.5719,1600.0
2022-07-06 12:45:00,194.9,194.99,194.6,194.85,1893.0,187.37,187.4565,187.0816,187.3219,1893.0
2022-07-06 12:50:00,194.68,194.75,194.34,194.49,4107.0,187.1585,187.2258,186.8316,186.9758,4107.0
2022-07-06 12:55:00,194.49,194.49,194.22,194.34,1617.0,186.9758,186.9758,186.7163,186.8316,1617.0
2022-07-06 13:00:00,194.6,195.51,194.6,195.39,6123.0,187.0816,187.9564,187.0816,187.8411,6123.0
2022-07-06 13:05:00,195.53,195.69,195.45,195.5,3245.0,187.9756,188.1295,187.8987,187.9468,3245.0
2022-07-06 13:10:00,195.34,195.55,195.33,195.39,2302.0,187.793,187.9949,187.7834,187.8411,2302.0
2022-07-06 13:15:00,195.5,195.55,195.32,195.49,4606.0,187.9468,187.9949,187.7738,187.9372,4606.0
2022-07-06 13:20:00,195.5,195.62,195.23,195.25,4101.0,187.9468,188.0622,187.6872,187.7065,4101.0
2022-07-06 13:25:00,195.35,195.4,195.09,195.4,2828.0,187.8026,187.8507,187.5526,187.8507,2828.0
2022-07-06 13:30:00,195.45,195.56,195.28,195.45,4332.0,187.8987,188.0045,187.7353,187.8987,4332.0
2022-07-06 13:35:00,195.49,195.62,195.38,195.47,2835.0,187.9372,188.0622,187.8314,187.918,2835.0
2022-07-06 13:40:00,195.56,195.58,195.31,195.41,5987.0,188.0045,188.0237,187.7641,187.8603,5987.0
2022-07-06 13:45:00,195.42,195.63,195.4,195.55,3550.0,187.8699,188.0718,187.8507,187.9949,3550.0
2022-07-06 13:50:00,195.47,195.49,195.09,195.22,8288.0,187.918,187.9372,187.5526,187.6776,8288.0
2022-07-06 13:55:00,195.31,195.57,195.3,195.48,15185.0,187.7641,188.0141,187.7545,187.9276,15185.0
2022-07-06 14:00:00,195.42,195.9,195.0,195.58,9492.0,187.8699,188.3314,187.4661,188.0237,9492.0
2022-07-06 14:05:00,195.89,196.57,195.82,196.07,6642.0,188.3217,188.9755,188.2544,188.4948,6642.0
2022-07-06 14:10:00,195.79,196.02,195.14,195.98,3816.0,188.2256,188.4467,187.6007,188.4083,3816.0
2022-07-06 14:15:00,195.99,195.99,195.36,195.52,3497.0,188.4179,188.4179,187.8122,187.966,3497.0
2022-07-06 14:20:00,195.52,195.97,195.52,195.81,3177.0,187.966,188.3987,187.966,188.2448,3177.0
2022-07-06 14:25:00,195.69,196.38,195.4,196.25,8582.0,188.1295,188.7928,187.8507,188.6678,8582.0
2022-07-06 14:30:00,196.63,197.34,196.17,196.88,12942.0,189.0332,189.7157,188.5909,189.2735,12942.0
2022-07-06 14:35:00,196.92,197.39,196.66,197.02,13932.0,189.3119,189.7638,189.062,189.4081,13932.0
2022-07-06 14:40:00,197.17,197.93,197.17,197.93,11141.0,189.5523,190.2829,189.5523,190.2829,11141.0
2022-07-06 14:45:00,197.78,198.06,197.41,197.72,7151.0,190.1387,190.4079,189.783,190.081,7151.0
2022-07-06 14:50:00,197.53,197.7,197.18,197.37,6306.0,189.8984,190.0618,189.5619,189.7446,6306.0
2022-07-06 14:55:00,197.32,198.09,197.15,198.09,6415.0,189.6965,190.4367,189.5331,190.4367,6415.0
2022-07-06 15:00:00,198.09,198.15,197.22,197.46,12048.0,190.4367,190.4944,189.6004,189.8311,12048.0
2022-07-06 15:05:00,197.35,197.55,197.2,197.45,5166.0,189.7253,189.9176,189.5811,189.8215,5166.0
2022-07-06 15:10:00,197.47,198.16,197.46,198.0,7967.0,189.8407,190.504,189.8311,190.3502,7967.0
2022-07-06 15:15:00,197.96,198.08,197.65,197.88,6253.0,190.3118,190.4271,190.0137,190.2349,6253.0
2022-07-06 15:20:00,197.88,198.38,197.88,198.34,10596.0,190.2349,190.7155,190.2349,190.6771,10596.0
2022-07-06 15:25:00,198.34,198.67,198.28,198.45,7684.0,190.6771,190.9943,190.6194,190.7828,7684.0
2022-07-06 15:30:00,198.6,199.15,198.34,199.15,9828.0,190.927,191.4558,190.6771,191.4558,9828.0
2022-07-06 15:35:00,199.16,199.29,198.64,198.69,8711.0,191.4654,191.5904,190.9655,191.0136,8711.0
2022-07-06 15:40:00,198.69,198.81,198.47,198.62,9879.0,191.0136,191.1289,190.8021,190.9463,9879.0
2022-07-06 15:45:00,198.55,198.58,198.14,198.31,13424.0,190.879,190.9078,190.4848,190.6482,13424.0
2022-07-06 15:50:00,198.37,198.58,197.5,197.96,25196.0,190.7059,190.9078,189.8695,190.3118,25196.0
2022-07-06 15:55:00,197.86,198.46,197.86,198.26,55494.0,190.2156,190.7924,190.2156,190.6002,55494.0
2022-07-07 09:30:00,203.68,205.47,202.89,203.66,30438.0,195.8108,197.5316,195.0513,195.7915,30438.0
2022-07-07 09:35:00,203.75,204.46,202.42,202.74,24244.0,195.8781,196.5606,194.5995,194.9071,24244.0
2022-07-07 09:40:00,202.93,204.4,202.71,203.96,34307.0,195.0897,196.503,194.8782,196.08,34307.0
2022-07-07 09:45:00,203.94,205.75,203.94,205.75,43992.0,196.0607,197.8008,196.0607,197.8008,43992.0
2022-07-07 09:50:00,205.7,206.38,205.21,206.34,44068.0,197.7527,198.4065,197.2817,198.368,44068.0
2022-07-07 09:55:00,206.35,206.51,205.3,205.52,37655.0,198.3776,198.5314,197.3682,197.5797,37655.0
2022-07-07 10:00:00,205.4,205.42,203.32,203.58,10353.0,197.4643,197.4835,195.4647,195.7146,10353.0
2022-07-07 10:05:00,203.4,204.28,203.13,204.17,15582.0,195.5416,196.3876,195.282,196.2818,15582.0
2022-07-07 10:10:00,204.56,204.85,203.33,203.64,8556.0,196.6568,196.9356,195.4743,195.7723,8556.0
2022-07-07 10:15:00,203.73,203.81,202.34,202.91,30916.0,195.8588,195.9358,194.5225,195.0705,30916.0
2022-07-07 10:20:00,203.01,203.06,202.61,203.01,3708.0,195.1667,195.2147,194.7821,195.1667,3708.0
2022-07-07 10:25:00,202.81,203.11,202.64,203.06,4596.0,194.9744,195.2628,194.811,195.2147,4596.0
2022-07-07 10:30:00,203.05,203.49,202.85,203.12,9270.0,195.2051,195.6281,195.0128,195.2724,9270.0
2022-07-07 10:35:00,202.92,203.37,202.87,203.06,14082.0,195.0801,195.5127,195.0321,195.2147,14082.0
2022-07-07 10:40:00,203.06,203.09,202.86,203.0,2944.0,195.2147,195.2436,195.0225,195.157,2944.0
2022-07-07 10:45:00,203.02,203.79,202.85,203.52,12304.0,195.1763,195.9165,195.0128,195.657,12304.0
2022-07-07 10:50:00,203.37,203.99,203.23,203.93,16228.0,195.5127,196.1088,195.3782,196.0511,16228.0
2022-07-07 10:55:00,203.72,203.72,202.71,203.15,4122.0,195.8492,195.8492,194.8782,195.3012,4122.0
2022-07-07 11:00:00,203.23,203.41,202.75,203.3,4496.0,195.3782,195.5512,194.9167,195.4455,4496.0
2022-07-07 11:05:00,203.36,203.8,203.27,203.45,6123.0,195.5031,195.9261,195.4166,195.5897,6123.0
2022-07-07 11:10:00,203.34,203.67,202.91,203.29,5172.0,195.4839,195.8012,195.0705,195.4358,5172.0
2022-07-07 11:15:00,203.42,204.15,203.42,203.8,3500.0,195.5608,196.2626,195.5608,195.9261,3500.0
2022-07-07 11:20:00,203.89,203.9,203.46,203.89,6031.0,196.0127,196.0223,195.5993,196.0127,6031.0
2022-07-07 11:25:00,203.92,204.42,203.82,203.97,5314.0,196.0415,196.5222,195.9454,196.0896,5314.0
2022-07-07 11:30:00,203.97,204.24,203.79,203.95,4227.0,196.0896,196.3491,195.9165,196.0703,4227.0
2022-07-07 11:35:00,203.93,204.37,203.93,204.2,4658.0,196.0511,196.4741,196.0511,196.3107,4658.0
2022-07-07 11:40:00,203.96,204.25,203.86,203.9,11676.0,196.08,196.3588,195.9838,196.0223,11676.0
2022-07-07 11:45:00,203.84,203.9,203.5,203.68,5846.0,195.9646,196.0223,195.6377,195.8108,5846.0
2022-07-07 11:50:00,203.73,203.94,203.37,203.43,4607.0,195.8588,196.0607,195.5127,195.5704,4607.0
2022-07-07 11:55:00,203.43,203.44,202.88,203.2,10169.0,195.5704,195.58,195.0417,195.3493,10169.0
2022-07-07 12:00:00,203.12,203.42,203.1,203.3,7689.0,195.2724,195.5608,195.2532,195.4455,7689.0
2022-07-07 12:05:00,203.24,203.24,202.82,203.08,8389.0,195.3878,195.3878,194.984,195.234,8389.0
2022-07-07 12:10:00,203.03,203.11,202.88,203.05,11811.0,195.1859,195.2628,195.0417,195.2051,11811.0
2022-07-07 12:15:00,202.99,203.18,202.88,202.97,6856.0,195.1474,195.3301,195.0417,195.1282,6856.0
2022-07-07 12:20:00,202.97,202.97,202.66,202.85,3412.0,195.1282,195.1282,194.8302,195.0128,3412.0
2022-07-07 12:25:00,202.86,203.31,202.74,203.21,2410.0,195.0225,195.4551,194.9071,195.3589,2410.0
2022-07-07 12:30:00,203.17,203.24,202.89,203.03,10305.0,195.3205,195.3878,195.0513,195.1859,10305.0
2022-07-07 12:35:00,203.04,203.13,202.88,203.11,18856.0,195.1955,195.282,195.0417,195.2628,18856.0
2022-07-07 12:40:00,203.05,203.16,203.02,203.12,13197.0,195.2051,195.3109,195.1763,195.2724,13197.0
2022-07-07 12:45:00,203.17,203.41,203.09,203.21,17520.0,195.3205,195.5512,195.2436,195.3589,17520.0
2022-07-07 12:50:00,203.11,203.35,202.99,203.14,5143.0,195.2628,195.4935,195.1474,195.2916,5143.0
2022-07-07 12:55:00,203.06,204.17,202.98,204.01,5574.0,195.2147,196.2818,195.1378,196.128,5574.0
2022-07-07 13:00:00,203.98,204.22,203.97,204.14,6926.0,196.0992,196.3299,196.0896,196.253,6926.0
2022-07-07 13:05:00,204.14,204.81,203.94,204.7,6845.0,196.253,196.8971,196.0607,196.7914,6845.0
2022-07-07 13:10:00,204.69,204.7,204.22,204.22,9833.0,196.7818,196.7914,196.3299,196.3299,9833.0
2022-07-07 13:15:00,204.24,204.31,203.8,204.03,4700.0,196.3491,196.4164,195.9261,196.1473,4700.0
2022-07-07 13:20:00,204.06,204.32,203.89,203.91,4744.0,196.1761,196.426,196.0127,196.0319,4744.0
2022-07-07 13:25:00,204.0,204.08,203.91,203.92,3909.0,196.1184,196.1953,196.0319,196.0415,3909.0
2022-07-07 13:30:00,204.0,204.1,203.95,204.02,2531.0,196.1184,196.2145,196.0703,196.1376,2531.0
2022-07-07 13:35:00,204.14,204.26,204.0,204.24,7519.0,196.253,196.3684,196.1184,196.3491,7519.0
2022-07-07 13:40:00,204.29,204.41,203.77,203.78,7093.0,196.3972,196.5126,195.8973,195.9069,7093.0
2022-07-07 13:45:00,204.03,204.2,203.89,203.89,4130.0,196.1473,196.3107,196.0127,196.0127,4130.0
2022-07-07 13:50:00,203.96,204.07,203.96,204.01,3300.0,196.08,196.1857,196.08,196.128,3300.0
2022-07-07 13:55:00,204.09,204.28,204.03,204.17,13680.0,196.2049,196.3876,196.1473,196.2818,13680.0
2022-07-07 14:00:00,204.08,204.27,203.97,203.98,6458.0,196.1953,196.378,196.0896,196.0992,6458.0
2022-07-07 14:05:00,204.08,204.23,203.93,204.23,5792.0,196.1953,196.3395,196.0511,196.3395,5792.0
2022-07-07 14:10:00,204.21,204.32,204.02,204.21,4137.0,196.3203,196.426,196.1376,196.3203,4137.0
2022-07-07 14:15:00,204.26,204.39,204.13,204.34,4907.0,196.3684,196.4933,196.2434,196.4453,4907.0
2022-07-07 14:20:00,204.36,204.49,204.09,204.09,9442.0,196.4645,196.5895,196.2049,196.2049,9442.0
2022-07-07 14:25:00,204.11,204.2,203.86,203.86,8368.0,196.2242,196.3107,195.9838,195.9838,8368.0
2022-07-07 14:30:00,203.88,204.03,203.87,203.94,3320.0,196.003,196.1473,195.9934,196.0607,3320.0
2022-07-07 14:35:00,203.84,204.09,203.72,204.02,3875.0,195.9646,196.2049,195.8492,196.1376,3875.0
2022-07-07 14:40:00,204.02,204.02,203.57,203.57,3062.0,196.1376,196.1376,195.705,195.705,3062.0
2022-07-07 14:45:00,203.7,203.89,203.55,203.55,4703.0,195.83,196.0127,195.6858,195.6858,4703.0
2022-07-07 14:50:00,203.49,203.54,203.22,203.22,7336.0,195.6281,195.6762,195.3685,195.3685,7336.0
2022-07-07 14:55:00,203.23,203.46,203.14,203.24,9791.0,195.3782,195.5993,195.2916,195.3878,9791.0
2022-07-07 15:00:00,203.19,203.57,203.16,203.32,40732.0,195.3397,195.705,195.3109,195.4647,40732.0
2022-07-07 15:05:00,203.36,203.39,202.91,202.92,8837.0,195.5031,195.532,195.0705,195.0801,8837.0
2022-07-07 15:10:00,202.89,203.11,202.88,203.06,7299.0,195.0513,195.2628,195.0417,195.2147,7299.0
2022-07-07 15:15:00,203.02,203.06,202.84,202.97,6627.0,195.1763,195.2147,195.0032,195.1282,6627.0
2022-07-07 15:20:00,202.93,203.36,202.85,202.9,20862.0,195.0897,195.5031,195.0128,195.0609,20862.0
2022-07-07 15:25:00,202.85,203.06,202.83,202.99,17139.0,195.0128,195.2147,194.9936,195.1474,17139.0
2022-07-07 15:30:00,202.92,203.09,202.89,202.97,27632.0,195.0801,195.2436,195.0513,195.1282,27632.0
2022-07-07 15:35:00,202.99,203.11,202.42,202.54,23155.0,195.1474,195.2628,194.5995,194.7148,23155.0
2022-07-07 15:40:00,202.48,202.8,202.44,202.5,18934.0,194.6571,194.9648,194.6187,194.6764,18934.0
2022-07-07 15:45:00,202.48,202.71,202.4,202.55,12954.0,194.6571,194.8782,194.5802,194.7244,12954.0
2022-07-07 15:50:00,202.58,203.03,202.51,203.0,22732.0,194.7533,195.1859,194.686,195.157,22732.0
2022-07-07 15:55:00,202.91,203.22,202.84,203.05,85116.0,195.0705,195.3685,195.0032,195.2051,85116.0
2022-07-08 09:30:00,203.55,203.55,202.14,202.38,12636.0,195.6858,195.6858,194.3303,194.561,12636.0
2022-07-08 09:35:00,202.31,202.31,201.1,202.1,2775.0,194.4937,194.4937,193.3305,194.2918,2775.0
2022-07-08 09:40:00,201.93,202.92,201.49,202.52,6723.0,194.1284,195.0801,193.7054,194.6956,6723.0
2022-07-08 09:45:00,202.53,202.53,201.35,201.35,4644.0,194.7052,194.7052,193.5708,193.5708,4644.0
2022-07-08 09:50:00,201.26,201.32,200.28,201.32,8169.0,193.4843,193.542,192.5421,193.542,8169.0
2022-07-08 09:55:00,201.35,201.42,200.41,200.98,4036.0,193.5708,193.6381,192.6671,193.2151,4036.0
2022-07-08 10:00:00,200.82,201.82,200.49,201.82,4016.0,193.0613,194.0226,192.744,194.0226,4016.0
2022-07-08 10:05:00,201.82,201.86,201.06,201.84,4751.0,194.0226,194.0611,193.292,194.0419,4751.0
2022-07-08 10:10:00,201.74,202.89,201.48,202.89,2224.0,193.9457,195.0513,193.6958,195.0513,2224.0
2022-07-08 10:15:00,202.98,203.68,202.95,203.45,1912.0,195.1378,195.8108,195.109,195.5897,1912.0
2022-07-08 10:20:00,203.09,204.39,203.09,204.39,3208.0,195.2436,196.4933,195.2436,196.4933,3208.0
2022-07-08 10:25:00,204.4,205.73,204.4,205.35,29564.0,196.503,197.7816,196.503,197.4163,29564.0
2022-07-08 10:30:00,205.42,205.98,204.94,205.91,11799.0,197.4835,198.0219,197.0221,197.9546,11799.0
2022-07-08 10:35:00,205.59,206.85,205.57,206.72,3786.0,197.647,198.8583,197.6278,198.7333,3786.0
2022-07-08 10:40:00,206.49,206.49,206.04,206.12,5220.0,198.5122,198.5122,198.0796,198.1565,5220.0
2022-07-08 10:45:00,206.16,207.28,205.91,207.17,5017.0,198.195,199.2717,197.9546,199.1659,5017.0
2022-07-08 10:50:00,206.91,207.39,206.41,206.74,4107.0,198.916,199.3774,198.4353,198.7525,4107.0
2022-07-08 10:55:00,206.71,207.51,206.71,207.51,2633.0,198.7237,199.4928,198.7237,199.4928,2633.0
2022-07-08 11:00:00,207.31,207.68,207.19,207.62,9971.0,199.3005,199.6562,199.1852,199.5985,9971.0
2022-07-08 11:05:00,207.53,208.0,207.12,207.86,3474.0,199.512,199.9639,199.1179,199.8293,3474.0
2022-07-08 11:10:00,207.8,208.3,207.69,207.74,14034.0,199.7716,200.2523,199.6658,199.7139,14034.0
2022-07-08 11:15:00,207.71,207.71,207.35,207.37,1366.0,199.6851,199.6851,199.339,199.3582,1366.0
2022-07-08 11:20:00,207.5,208.19,207.45,208.19,4194.0,199.4832,200.1465,199.4351,200.1465,4194.0
2022-07-08 11:25:00,208.02,208.55,208.02,208.02,3425.0,199.9831,200.4926,199.9831,199.9831,3425.0
2022-07-08 11:30:00,207.92,208.05,207.83,207.96,1746.0,199.887,200.0119,199.8004,199.9254,1746.0
2022-07-08 11:35:00,207.86,208.01,207.73,207.86,9895.0,199.8293,199.9735,199.7043,199.8293,9895.0
2022-07-08 11:40:00,207.86,207.86,207.3,207.39,2525.0,199.8293,199.8293,199.2909,199.3774,2525.0
2022-07-08 11:45:00,207.51,207.55,207.03,207.35,2200.0,199.4928,199.5313,199.0313,199.339,2200.0
2022-07-08 11:50:00,207.3,207.67,207.29,207.58,1297.0,199.2909,199.6466,199.2813,199.5601,1297.0
2022-07-08 11:55:00,207.78,207.97,207.74,207.78,2536.0,199.7524,199.935,199.7139,199.7524,2536.0
2022-07-08 12:00:00,207.88,207.88,207.4,207.41,2124.0,199.8485,199.8485,199.387,199.3967,2124.0
2022-07-08 12:05:00,207.31,207.32,206.75,206.75,3513.0,199.3005,199.3101,198.7622,198.7622,3513.0
2022-07-08 12:10:00,206.72,206.86,206.64,206.86,1900.0,198.7333,198.8679,198.6564,198.8679,1900.0
2022-07-08 12:15:00,206.95,207.35,206.81,207.31,4572.0,198.9544,199.339,198.8198,199.3005,4572.0
2022-07-08 12:20:00,207.34,207.62,206.68,206.76,9277.0,199.3294,199.5985,198.6949,198.7718,9277.0
2022-07-08 12:25:00,206.68,206.92,206.24,206.38,8652.0,198.6949,198.9256,198.2719,198.4065,8652.0
2022-07-08 12:30:00,206.24,206.24,205.84,205.98,4164.0,198.2719,198.2719,197.8873,198.0219,4164.0
2022-07-08 12:35:00,206.08,206.35,205.88,205.9,3470.0,198.118,198.3776,197.9258,197.945,3470.0
2022-07-08 12:40:00,205.63,206.16,205.54,206.16,4782.0,197.6854,198.195,197.5989,198.195,4782.0
2022-07-08 12:45:00,206.06,206.47,205.98,206.45,3968.0,198.0988,198.493,198.0219,198.4738,3968.0
2022-07-08 12:50:00,206.25,206.37,205.94,205.99,3580.0,198.2815,198.3968,197.9835,198.0315,3580.0
2022-07-08 12:55:00,206.27,206.29,205.96,205.96,3915.0,198.3007,198.3199,198.0027,198.0027,3915.0
2022-07-08 13:00:00,206.03,206.21,205.85,205.97,2400.0,198.07,198.243,197.8969,198.0123,2400.0
2022-07-08 13:05:00,205.84,206.18,205.84,206.09,2600.0,197.8873,198.2142,197.8873,198.1277,2600.0
2022-07-08 13:10:00,206.18,206.83,206.18,206.83,3866.0,198.2142,198.8391,198.2142,198.8391,3866.0
2022-07-08 13:15:00,206.67,206.88,205.83,206.1,14848.0,198.6853,198.8871,197.8777,198.1373,14848.0
2022-07-08 13:20:00,205.95,206.35,205.92,206.35,2215.0,197.9931,198.3776,197.9642,198.3776,2215.0
2022-07-08 13:25:00,206.5,206.88,206.39,206.86,4920.0,198.5218,198.8871,198.4161,198.8679,4920.0
2022-07-08 13:30:00,206.78,207.17,206.7,207.11,2677.0,198.791,199.1659,198.7141,199.1083,2677.0
2022-07-08 13:35:00,207.11,207.22,206.72,206.88,7573.0,199.1083,199.214,198.7333,198.8871,7573.0
2022-07-08 13:40:00,206.88,207.01,206.4,206.93,10881.0,198.8871,199.0121,198.4257,198.9352,10881.0
2022-07-08 13:45:00,206.9,207.26,206.7,207.25,14825.0,198.9064,199.2525,198.7141,199.2428,14825.0
2022-07-08 13:50:00,207.28,207.61,207.14,207.61,2984.0,199.2717,199.5889,199.1371,199.5889,2984.0
2022-07-08 13:55:00,207.63,207.7,207.38,207.47,15929.0,199.6082,199.6755,199.3678,199.4543,15929.0
2022-07-08 14:00:00,207.52,207.73,207.27,207.67,9297.0,199.5024,199.7043,199.2621,199.6466,9297.0
2022-07-08 14:05:00,207.67,207.83,207.57,207.68,3899.0,199.6466,199.8004,199.5505,199.6562,3899.0
2022-07-08 14:10:00,207.69,207.69,207.42,207.54,3189.0,199.6658,199.6658,199.4063,199.5216,3189.0
2022-07-08 14:15:00,207.59,207.62,207.35,207.53,1900.0,199.5697,199.5985,199.339,199.512,1900.0
2022-07-08 14:20:00,207.45,207.73,207.44,207.56,1602.0,199.4351,199.7043,199.4255,199.5409,1602.0
2022-07-08 14:25:00,207.47,207.97,207.47,207.94,1104.0,199.4543,199.935,199.4543,199.9062,1104.0
2022-07-08 14:30:00,207.84,208.08,207.76,208.08,2168.0,199.8101,200.0408,199.7331,200.0408,2168.0
2022-07-08 14:35:00,208.09,208.37,207.88,208.26,1905.0,200.0504,200.3196,199.8485,200.2138,1905.0
2022-07-08 14:40:00,208.09,208.34,208.09,208.34,1226.0,200.0504,200.2907,200.0504,200.2907,1226.0
2022-07-08 14:45:00,208.4,208.4,207.33,207.33,7589.0,200.3484,200.3484,199.3198,199.3198,7589.0
2022-07-08 14:50:00,207.35,207.71,207.32,207.32,4400.0,199.339,199.6851,199.3101,199.3101,4400.0
2022-07-08 14:55:00,207.32,207.94,207.32,207.94,1729.0,199.3101,199.9062,199.3101,199.9062,1729.0
2022-07-08 15:00:00,207.84,208.03,207.78,207.94,4711.0,199.8101,199.9927,199.7524,199.9062,4711.0
2022-07-08 15:05:00,207.86,207.91,207.43,207.51,2446.0,199.8293,199.8773,199.4159,199.4928,2446.0
2022-07-08 15:10:00,207.45,207.91,207.44,207.71,3589.0,199.4351,199.8773,199.4255,199.6851,3589.0
2022-07-08 15:15:00,207.52,207.58,207.18,207.3,4574.0,199.5024,199.5601,199.1755,199.2909,4574.0
2022-07-08 15:20:00,207.19,207.31,206.9,206.9,3406.0,199.1852,199.3005,198.9064,198.9064,3406.0
2022-07-08 15:25:00,206.87,207.18,206.79,206.97,6166.0,198.8775,199.1755,198.8006,198.9737,6166.0
2022-07-08 15:30:00,207.05,207.05,206.57,206.72,8556.0,199.0506,199.0506,198.5891,198.7333,8556.0
2022-07-08 15:35:00,206.7,207.01,206.52,206.59,7090.0,198.7141,199.0121,198.541,198.6083,7090.0
2022-07-08 15:40:00,206.71,206.81,206.53,206.59,4995.0,198.7237,198.8198,198.5507,198.6083,4995.0
2022-07-08 15:45:00,206.56,206.6,206.09,206.23,15453.0,198.5795,198.618,198.1277,198.2623,15453.0
2022-07-08 15:50:00,206.1,206.44,205.73,205.92,16014.0,198.1373,198.4641,197.7816,197.9642,16014.0
2022-07-08 15:55:00,205.88,206.29,205.83,205.89,29233.0,197.9258,198.3199,197.8777,197.9354,29233.0
2022-07-11 09:30:00,201.68,202.26,200.64,201.03,16372.0,193.888,194.4456,192.8882,193.2632,16372.0
2022-07-11 09:35:00,200.65,200.65,198.5,198.54,15059.0,192.8978,192.8978,190.8309,190.8694,15059.0
2022-07-11 09:40:00,198.27,199.16,197.27,198.44,8263.0,190.6098,191.4654,189.6484,190.7732,8263.0
2022-07-11 09:45:00,198.7,198.78,197.49,198.2,7746.0,191.0232,191.1001,189.8599,190.5425,7746.0
2022-07-11 09:50:00,198.55,198.69,197.19,197.84,4016.0,190.879,191.0136,189.5715,190.1964,4016.0
2022-07-11 09:55:00,198.09,199.33,198.09,199.08,15742.0,190.4367,191.6288,190.4367,191.3885,15742.0
2022-07-11 10:00:00,199.08,199.66,198.66,199.11,10333.0,191.3885,191.9461,190.9847,191.4173,10333.0
2022-07-11 10:05:00,199.2,199.66,198.98,199.51,14871.0,191.5039,191.9461,191.2924,191.8019,14871.0
2022-07-11 10:10:00,199.62,200.72,199.45,200.42,8807.0,191.9076,192.9651,191.7442,192.6767,8807.0
2022-07-11 10:15:00,200.39,200.86,200.09,200.09,5942.0,192.6479,193.0997,192.3595,192.3595,5942.0
2022-07-11 10:20:00,199.95,200.22,199.45,199.85,3105.0,192.2249,192.4845,191.7442,192.1287,3105.0
2022-07-11 10:25:00,199.98,200.34,199.5,199.6,4957.0,192.2537,192.5998,191.7923,191.8884,4957.0
2022-07-11 10:30:00,199.53,200.21,199.38,199.39,4806.0,191.8211,192.4748,191.6769,191.6865,4806.0
2022-07-11 10:35:00,199.51,199.79,199.09,199.79,11781.0,191.8019,192.0711,191.3981,192.0711,11781.0
2022-07-11 10:40:00,200.26,200.57,199.67,199.95,2541.0,192.5229,192.8209,191.9557,192.2249,2541.0
2022-07-11 10:45:00,199.92,200.13,199.45,200.01,3709.0,192.196,192.3979,191.7442,192.2826,3709.0
2022-07-11 10:50:00,199.99,200.14,199.68,200.02,7930.0,192.2633,192.4075,191.9653,192.2922,7930.0
2022-07-11 10:55:00,200.08,200.4,199.16,199.41,10301.0,192.3499,192.6575,191.4654,191.7057,10301.0
2022-07-11 11:00:00,199.4,199.96,199.16,199.18,5362.0,191.6961,192.2345,191.4654,191.4846,5362.0
2022-07-11 11:05:00,199.3,199.36,198.79,199.07,3188.0,191.6,191.6577,191.1097,191.3789,3188.0
2022-07-11 11:10:00,198.84,199.3,198.84,198.91,1474.0,191.1578,191.6,191.1578,191.2251,1474.0
2022-07-11 11:15:00,198.97,199.17,198.44,198.44,1987.0,191.2827,191.475,190.7732,190.7732,1987.0
2022-07-11 11:20:00,198.15,198.31,197.84,197.89,3564.0,190.4944,190.6482,190.1964,190.2445,3564.0
2022-07-11 11:25:00,198.17,198.69,198.17,198.65,1367.0,190.5137,191.0136,190.5137,190.9751,1367.0
2022-07-11 11:30:00,198.62,198.96,198.16,198.96,5526.0,190.9463,191.2731,190.504,191.2731,5526.0
2022-07-11 11:35:00,198.96,200.07,198.82,199.52,20691.0,191.2731,192.3402,191.1385,191.8115,20691.0
2022-07-11 11:40:00,199.37,199.54,198.88,198.97,6725.0,191.6673,191.8307,191.1962,191.2827,6725.0
2022-07-11 11:45:00,198.91,198.91,198.48,198.51,530.0,191.2251,191.2251,190.8117,190.8405,530.0
2022-07-11 11:50:00,198.51,198.79,198.45,198.68,2941.0,190.8405,191.1097,190.7828,191.0039,2941.0
2022-07-11 11:55:00,198.8,198.85,198.63,198.75,500.0,191.1193,191.1674,190.9559,191.0712,500.0
2022-07-11 12:00:00,198.8,198.8,198.41,198.71,800.0,191.1193,191.1193,190.7444,191.0328,800.0
2022-07-11 12:05:00,198.74,198.78,198.6,198.77,1013.0,191.0616,191.1001,190.927,191.0905,1013.0
2022-07-11 12:10:00,198.78,198.89,198.4,198.63,1937.0,191.1001,191.2058,190.7348,190.9559,1937.0
2022-07-11 12:15:00,198.67,198.96,198.59,198.83,1317.0,190.9943,191.2731,190.9174,191.1482,1317.0
2022-07-11 12:20:00,198.68,198.68,198.26,198.26,1920.0,191.0039,191.0039,190.6002,190.6002,1920.0
2022-07-11 12:25:00,198.46,198.68,198.37,198.58,1332.0,190.7924,191.0039,190.7059,190.9078,1332.0
2022-07-11 12:30:00,198.62,198.7,198.47,198.53,1600.0,190.9463,191.0232,190.8021,190.8597,1600.0
2022-07-11 12:35:00,198.7,198.89,198.57,198.79,2877.0,191.0232,191.2058,190.8982,191.1097,2877.0
2022-07-11 12:40:00,198.92,199.17,198.81,199.02,1505.0,191.2347,191.475,191.1289,191.3308,1505.0
2022-07-11 12:45:00,199.16,199.16,198.92,198.98,1154.0,191.4654,191.4654,191.2347,191.2924,1154.0
2022-07-11 12:50:00,199.04,199.04,198.43,198.56,1825.0,191.35,191.35,190.7636,190.8886,1825.0
2022-07-11 12:55:00,198.67,199.12,198.66,198.98,1660.0,190.9943,191.4269,190.9847,191.2924,1660.0
2022-07-11 13:00:00,198.96,199.78,198.89,199.65,1664.0,191.2731,192.0615,191.2058,191.9365,1664.0
2022-07-11 13:05:00,199.54,200.14,199.54,200.14,1478.0,191.8307,192.4075,191.8307,192.4075,1478.0
2022-07-11 13:10:00,200.03,200.18,199.82,199.86,1408.0,192.3018,192.446,192.0999,192.1384,1408.0
2022-07-11 13:15:00,199.83,199.86,199.68,199.68,908.0,192.1095,192.1384,191.9653,191.9653,908.0
2022-07-11 13:20:00,199.74,199.77,199.55,199.76,4531.0,192.023,192.0518,191.8403,192.0422,4531.0
2022-07-11 13:25:00,199.76,200.11,199.75,200.07,1509.0,192.0422,192.3787,192.0326,192.3402,1509.0
2022-07-11 13:30:00,200.18,200.4,200.12,200.14,1232.0,192.446,192.6575,192.3883,192.4075,1232.0
2022-07-11 13:35:00,200.23,200.34,200.06,200.26,1769.0,192.4941,192.5998,192.3306,192.5229,1769.0
2022-07-11 13:40:00,200.36,200.92,200.35,200.68,3605.0,192.619,193.1574,192.6094,192.9267,3605.0
2022-07-11 13:45:00,200.6,200.72,200.51,200.66,2300.0,192.8498,192.9651,192.7632,192.9075,2300.0
2022-07-11 13:50:00,200.75,201.13,200.7,201.13,9896.0,192.994,193.3593,192.9459,193.3593,9896.0
2022-07-11 13:55:00,201.22,201.37,201.05,201.21,8281.0,193.4458,193.59,193.2824,193.4362,8281.0
2022-07-11 14:00:00,201.06,201.07,200.58,200.65,1968.0,193.292,193.3016,192.8305,192.8978,1968.0
2022-07-11 14:05:00,200.64,200.64,200.27,200.29,1700.0,192.8882,192.8882,192.5325,192.5517,1700.0
2022-07-11 14:10:00,200.26,200.32,199.82,200.17,2897.0,192.5229,192.5806,192.0999,192.4364,2897.0
2022-07-11 14:15:00,200.18,200.38,200.04,200.25,2100.0,192.446,192.6383,192.3114,192.5133,2100.0
2022-07-11 14:20:00,200.26,200.26,199.97,199.98,435.0,192.5229,192.5229,192.2441,192.2537,435.0
2022-07-11 14:25:00,200.12,200.23,199.89,200.11,2305.0,192.3883,192.4941,192.1672,192.3787,2305.0
2022-07-11 14:30:00,200.17,200.24,199.94,199.99,4537.0,192.4364,192.5037,192.2153,192.2633,4537.0
2022-07-11 14:35:00,200.05,200.17,199.93,199.94,3143.0,192.321,192.4364,192.2057,192.2153,3143.0
2022-07-11 14:40:00,200.05,200.4,199.92,200.35,3188.0,192.321,192.6575,192.196,192.6094,3188.0
2022-07-11 14:45:00,200.56,200.62,200.32,200.35,4147.0,192.8113,192.869,192.5806,192.6094,4147.0
2022-07-11 14:50:00,200.28,200.29,199.92,200.03,4190.0,192.5421,192.5517,192.196,192.3018,4190.0
2022-07-11 14:55:00,200.09,200.24,200.01,200.01,4126.0,192.3595,192.5037,192.2826,192.2826,4126.0
2022-07-11 15:00:00,199.84,200.14,199.53,199.69,7337.0,192.1191,192.4075,191.8211,191.9749,7337.0
2022-07-11 15:05:00,199.76,200.32,199.76,200.28,4461.0,192.0422,192.5806,192.0422,192.5421,4461.0
2022-07-11 15:10:00,200.21,200.57,200.2,200.56,6553.0,192.4748,192.8209,192.4652,192.8113,6553.0
2022-07-11 15:15:00,200.48,200.48,200.2,200.3,3643.0,192.7344,192.7344,192.4652,192.5614,3643.0
2022-07-11 15:20:00,200.35,200.49,200.22,200.38,4098.0,192.6094,192.744,192.4845,192.6383,4098.0
2022-07-11 15:25:00,200.37,200.6,200.28,200.43,7357.0,192.6287,192.8498,192.5421,192.6863,7357.0
2022-07-11 15:30:00,200.45,200.45,199.87,199.96,8196.0,192.7056,192.7056,192.148,192.2345,8196.0
2022-07-11 15:35:00,199.96,200.17,199.86,200.17,7644.0,192.2345,192.4364,192.1384,192.4364,7644.0
2022-07-11 15:40:00,200.15,200.2,199.8,199.84,14030.0,192.4172,192.4652,192.0807,192.1191,14030.0
2022-07-11 15:45:00,199.82,199.98,199.56,199.91,30208.0,192.0999,192.2537,191.8499,192.1864,30208.0
2022-07-11 15:50:00,199.89,200.02,199.64,199.89,25476.0,192.1672,192.2922,191.9269,192.1672,25476.0
2022-07-11 15:55:00,199.85,200.18,199.8,199.96,35717.0,192.1287,192.446,192.0807,192.2345,35717.0
2022-07-12 09:30:00,197.74,199.04,197.19,197.63,13866.0,190.1003,191.35,189.5715,189.9945,13866.0
2022-07-12 09:35:00,197.73,199.23,197.46,199.09,11207.0,190.0907,191.5327,189.8311,191.3981,11207.0
2022-07-12 09:40:00,198.52,198.98,197.65,197.95,7487.0,190.8501,191.2924,190.0137,190.3022,7487.0
2022-07-12 09:45:00,197.93,198.12,195.36,195.4,19823.0,190.2829,190.4656,187.8122,187.8507,19823.0
2022-07-12 09:50:00,195.18,195.86,195.02,195.56,7300.0,187.6392,188.2929,187.4854,188.0045,7300.0
2022-07-12 09:55:00,195.36,195.49,194.28,194.63,9269.0,187.8122,187.9372,186.7739,187.1104,9269.0
2022-07-12 10:00:00,194.64,194.64,193.16,193.93,12389.0,187.12,187.12,185.6972,186.4375,12389.0
2022-07-12 10:05:00,193.77,194.76,193.44,194.13,10565.0,186.2836,187.2354,185.9664,186.6297,10565.0
2022-07-12 10:10:00,194.11,195.16,193.91,195.16,8160.0,186.6105,187.6199,186.4182,187.6199,8160.0
2022-07-12 10:15:00,195.18,196.16,194.86,196.16,5391.0,187.6392,188.5813,187.3315,188.5813,5391.0
2022-07-12 10:20:00,196.26,196.26,195.38,195.81,5120.0,188.6774,188.6774,187.8314,188.2448,5120.0
2022-07-12 10:25:00,195.55,196.2,194.92,195.07,6326.0,187.9949,188.6198,187.3892,187.5334,6326.0
2022-07-12 10:30:00,195.05,196.24,195.05,196.24,4926.0,187.5142,188.6582,187.5142,188.6582,4926.0
2022-07-12 10:35:00,196.24,196.45,195.93,196.24,5761.0,188.6582,188.8601,188.3602,188.6582,5761.0
2022-07-12 10:40:00,196.15,196.58,195.86,196.08,3040.0,188.5717,188.9851,188.2929,188.5044,3040.0
2022-07-12 10:45:00,196.25,196.77,195.87,196.33,3389.0,188.6678,189.1677,188.3025,188.7447,3389.0
2022-07-12 10:50:00,196.34,196.34,195.8,196.0,5721.0,188.7544,188.7544,188.2352,188.4275,5721.0
2022-07-12 10:55:00,196.03,197.16,195.96,197.02,7224.0,188.4563,189.5427,188.389,189.4081,7224.0
2022-07-12 11:00:00,197.1,197.66,197.1,197.26,6127.0,189.485,190.0234,189.485,189.6388,6127.0
2022-07-12 11:05:00,197.45,198.27,197.32,198.27,1403.0,189.8215,190.6098,189.6965,190.6098,1403.0
2022-07-12 11:10:00,198.42,199.05,198.42,198.68,4262.0,190.754,191.3597,190.754,191.0039,4262.0
2022-07-12 11:15:00,198.59,198.68,197.56,197.71,2171.0,190.9174,191.0039,189.9272,190.0714,2171.0
2022-07-12 11:20:00,197.69,198.09,197.52,197.92,2445.0,190.0522,190.4367,189.8888,190.2733,2445.0
2022-07-12 11:25:00,197.84,198.39,197.79,197.99,5320.0,190.1964,190.7252,190.1483,190.3406,5320.0
2022-07-12 11:30:00,197.96,198.59,197.95,198.37,3519.0,190.3118,190.9174,190.3022,190.7059,3519.0
2022-07-12 11:35:00,198.42,198.67,198.2,198.47,3226.0,190.754,190.9943,190.5425,190.8021,3226.0
2022-07-12 11:40:00,198.69,198.82,197.79,198.16,15802.0,191.0136,191.1385,190.1483,190.504,15802.0
2022-07-12 11:45:00,198.38,198.65,198.02,198.65,1821.0,190.7155,190.9751,190.3694,190.9751,1821.0
2022-07-12 11:50:00,198.54,198.73,198.37,198.56,1642.0,190.8694,191.052,190.7059,190.8886,1642.0
2022-07-12 11:55:00,198.73,199.26,198.64,199.23,4267.0,191.052,191.5615,190.9655,191.5327,4267.0
2022-07-12 12:00:00,199.35,199.43,198.63,198.89,3555.0,191.6481,191.725,190.9559,191.2058,3555.0
2022-07-12 12:05:00,198.92,199.1,198.12,198.12,3318.0,191.2347,191.4077,190.4656,190.4656,3318.0
2022-07-12 12:10:00,198.03,198.56,197.98,198.44,2701.0,190.3791,190.8886,190.331,190.7732,2701.0
2022-07-12 12:15:00,198.81,198.82,198.54,198.59,2137.0,191.1289,191.1385,190.8694,190.9174,2137.0
2022-07-12 12:20:00,198.76,198.81,198.36,198.55,2076.0,191.0809,191.1289,190.6963,190.879,2076.0
2022-07-12 12:25:00,198.72,198.78,198.38,198.59,2852.0,191.0424,191.1001,190.7155,190.9174,2852.0
2022-07-12 12:30:00,198.63,198.86,198.53,198.83,2016.0,190.9559,191.177,190.8597,191.1482,2016.0
2022-07-12 12:35:00,198.87,198.87,198.57,198.78,2318.0,191.1866,191.1866,190.8982,191.1001,2318.0
2022-07-12 12:40:00,198.68,198.85,198.61,198.63,2132.0,191.0039,191.1674,190.9367,190.9559,2132.0
2022-07-12 12:45:00,198.49,198.7,198.28,198.42,4636.0,190.8213,191.0232,190.6194,190.754,4636.0
2022-07-12 12:50:00,198.45,198.45,197.94,198.13,2782.0,190.7828,190.7828,190.2925,190.4752,2782.0
2022-07-12 12:55:00,198.0,198.19,197.94,198.19,4029.0,190.3502,190.5329,190.2925,190.5329,4029.0
2022-07-12 13:00:00,198.3,198.51,197.69,197.82,3988.0,190.6386,190.8405,190.0522,190.1772,3988.0
2022-07-12 13:05:00,197.94,198.46,197.88,198.46,7387.0,190.2925,190.7924,190.2349,190.7924,7387.0
2022-07-12 13:10:00,198.5,198.61,198.35,198.49,1100.0,190.8309,190.9367,190.6867,190.8213,1100.0
2022-07-12 13:15:00,198.51,198.66,198.33,198.33,2457.0,190.8405,190.9847,190.6675,190.6675,2457.0
2022-07-12 13:20:00,198.36,198.64,198.35,198.5,4629.0,190.6963,190.9655,190.6867,190.8309,4629.0
2022-07-12 13:25:00,198.5,198.86,198.37,198.86,5079.0,190.8309,191.177,190.7059,191.177,5079.0
2022-07-12 13:30:00,198.76,199.05,198.76,198.79,2400.0,191.0809,191.3597,191.0809,191.1097,2400.0
2022-07-12 13:35:00,198.93,199.1,198.85,198.92,2788.0,191.2443,191.4077,191.1674,191.2347,2788.0
2022-07-12 13:40:00,199.02,199.13,198.89,198.91,1916.0,191.3308,191.4366,191.2058,191.2251,1916.0
2022-07-12 13:45:00,198.85,199.18,198.82,199.0,6541.0,191.1674,191.4846,191.1385,191.3116,6541.0
2022-07-12 13:50:00,198.9,199.59,198.9,199.35,10512.0,191.2154,191.8788,191.2154,191.6481,10512.0
2022-07-12 13:55:00,199.43,199.43,198.92,198.93,2223.0,191.725,191.725,191.2347,191.2443,2223.0
2022-07-12 14:00:00,199.04,199.05,198.88,198.89,6770.0,191.35,191.3597,191.1962,191.2058,6770.0
2022-07-12 14:05:00,199.0,199.05,198.72,198.84,8687.0,191.3116,191.3597,191.0424,191.1578,8687.0
2022-07-12 14:10:00,198.84,199.13,198.84,198.94,1696.0,191.1578,191.4366,191.1578,191.2539,1696.0
2022-07-12 14:15:00,198.86,198.97,198.74,198.9,2859.0,191.177,191.2827,191.0616,191.2154,2859.0
2022-07-12 14:20:00,198.9,198.92,198.53,198.53,1140.0,191.2154,191.2347,190.8597,190.8597,1140.0
2022-07-12 14:25:00,198.54,198.57,198.31,198.57,3330.0,190.8694,190.8982,190.6482,190.8982,3330.0
2022-07-12 14:30:00,198.6,198.61,198.04,198.05,2256.0,190.927,190.9367,190.3887,190.3983,2256.0
2022-07-12 14:35:00,198.0,198.39,197.93,198.21,2902.0,190.3502,190.7252,190.2829,190.5521,2902.0
2022-07-12 14:40:00,198.11,198.14,197.91,198.13,3398.0,190.456,190.4848,190.2637,190.4752,3398.0
2022-07-12 14:45:00,198.17,198.37,198.09,198.21,2729.0,190.5137,190.7059,190.4367,190.5521,2729.0
2022-07-12 14:50:00,197.98,198.06,197.85,197.97,1505.0,190.331,190.4079,190.206,190.3214,1505.0
2022-07-12 14:55:00,197.96,197.96,197.55,197.55,2591.0,190.3118,190.3118,189.9176,189.9176,2591.0
2022-07-12 15:00:00,197.52,197.52,196.79,196.85,3300.0,189.8888,189.8888,189.187,189.2447,3300.0
2022-07-12 15:05:00,196.89,197.09,196.56,196.56,3609.0,189.2831,189.4754,188.9659,188.9659,3609.0
2022-07-12 15:10:00,196.56,196.78,196.33,196.73,4025.0,188.9659,189.1774,188.7447,189.1293,4025.0
2022-07-12 15:15:00,196.67,196.83,196.39,196.83,4846.0,189.0716,189.2254,188.8024,189.2254,4846.0
2022-07-12 15:20:00,196.85,196.9,196.19,196.2,3332.0,189.2447,189.2927,188.6102,188.6198,3332.0
2022-07-12 15:25:00,196.19,196.43,196.07,196.12,10361.0,188.6102,188.8409,188.4948,188.5429,10361.0
2022-07-12 15:30:00,196.1,196.24,195.64,195.66,12062.0,188.5236,188.6582,188.0814,188.1006,12062.0
2022-07-12 15:35:00,195.65,195.69,195.08,195.19,10173.0,188.091,188.1295,187.543,187.6488,10173.0
2022-07-12 15:40:00,195.2,195.48,195.03,195.47,12262.0,187.6584,187.9276,187.495,187.918,12262.0
2022-07-12 15:45:00,195.43,195.68,195.36,195.39,16215.0,187.8795,188.1199,187.8122,187.8411,16215.0
2022-07-12 15:50:00,195.32,196.18,195.1,196.12,24030.0,187.7738,188.6005,187.5623,188.5429,24030.0
2022-07-12 15:55:00,196.08,196.14,195.64,195.93,43890.0,188.5044,188.5621,188.0814,188.3602,43890.0
2022-07-13 09:30:00,191.6,191.84,189.25,190.56,42691.0,184.1975,184.4282,181.9383,183.1977,42691.0
2022-07-13 09:35:00,190.5,193.0,189.63,193.0,8256.0,183.14,185.5434,182.3036,185.5434,8256.0
2022-07-13 09:40:00,192.96,193.82,192.35,192.91,7053.0,185.5049,186.3317,184.9185,185.4569,7053.0
2022-07-13 09:45:00,193.21,194.69,192.73,194.69,4994.0,185.7453,187.1681,185.2838,187.1681,4994.0
2022-07-13 09:50:00,195.2,195.2,194.49,194.73,5005.0,187.6584,187.6584,186.9758,187.2066,5005.0
2022-07-13 09:55:00,194.63,194.91,193.73,194.87,6311.0,187.1104,187.3796,186.2452,187.3411,6311.0
2022-07-13 10:00:00,194.54,194.57,193.31,193.8,7430.0,187.0239,187.0527,185.8414,186.3125,7430.0
2022-07-13 10:05:00,194.07,194.15,193.14,193.14,5687.0,186.5721,186.649,185.678,185.678,5687.0
2022-07-13 10:10:00,193.13,193.61,192.71,193.03,8621.0,185.6684,186.1298,185.2646,185.5722,8621.0
2022-07-13 10:15:00,192.55,192.61,191.97,192.17,5481.0,185.1108,185.1685,184.5532,184.7455,5481.0
2022-07-13 10:20:00,191.98,192.73,191.48,192.35,7404.0,184.5628,185.2838,184.0821,184.9185,7404.0
2022-07-13 10:25:00,192.3,193.67,192.3,193.67,5061.0,184.8704,186.1875,184.8704,186.1875,5061.0
2022-07-13 10:30:00,193.87,195.48,193.57,195.11,4990.0,186.3798,187.9276,186.0914,187.5719,4990.0
2022-07-13 10:35:00,195.72,196.28,195.46,196.28,4950.0,188.1583,188.6967,187.9084,188.6967,4950.0
2022-07-13 10:40:00,196.23,197.01,196.06,197.01,8508.0,188.6486,189.3985,188.4852,189.3985,8508.0
2022-07-13 10:45:00,197.33,197.48,196.55,197.0,9273.0,189.7061,189.8503,188.9562,189.3889,9273.0
2022-07-13 10:50:00,197.34,198.11,197.11,197.12,9924.0,189.7157,190.456,189.4946,189.5042,9924.0
2022-07-13 10:55:00,197.59,197.85,197.24,197.44,11517.0,189.9561,190.206,189.6196,189.8119,11517.0
2022-07-13 11:00:00,197.53,197.57,196.65,196.65,4307.0,189.8984,189.9368,189.0524,189.0524,4307.0
2022-07-13 11:05:00,196.78,197.78,196.66,197.12,4419.0,189.1774,190.1387,189.062,189.5042,4419.0
2022-07-13 11:10:00,197.33,197.6,197.25,197.25,3061.0,189.7061,189.9657,189.6292,189.6292,3061.0
2022-07-13 11:15:00,197.05,197.22,196.44,196.44,3217.0,189.4369,189.6004,188.8505,188.8505,3217.0
2022-07-13 11:20:00,196.52,196.82,195.89,195.89,2807.0,188.9274,189.2158,188.3217,188.3217,2807.0
2022-07-13 11:25:00,195.52,195.54,194.71,194.71,3645.0,187.966,187.9853,187.1873,187.1873,3645.0
2022-07-13 11:30:00,194.87,195.09,194.61,194.67,1713.0,187.3411,187.5526,187.0912,187.1489,1713.0
2022-07-13 11:35:00,194.61,194.73,194.09,194.09,2366.0,187.0912,187.2066,186.5913,186.5913,2366.0
2022-07-13 11:40:00,194.18,194.49,193.89,193.89,3211.0,186.6778,186.9758,186.399,186.399,3211.0
2022-07-13 11:45:00,193.83,194.3,193.79,194.3,1902.0,186.3413,186.7932,186.3029,186.7932,1902.0
2022-07-13 11:50:00,194.73,195.1,194.59,194.6,2163.0,187.2066,187.5623,187.072,187.0816,2163.0
2022-07-13 11:55:00,194.38,194.38,194.05,194.22,2451.0,186.8701,186.8701,186.5528,186.7163,2451.0
2022-07-13 12:00:00,194.3,194.49,193.98,194.49,2300.0,186.7932,186.9758,186.4855,186.9758,2300.0
2022-07-13 12:05:00,194.4,194.69,194.4,194.68,1400.0,186.8893,187.1681,186.8893,187.1585,1400.0
2022-07-13 12:10:00,194.45,194.45,193.99,194.16,2597.0,186.9374,186.9374,186.4951,186.6586,2597.0
2022-07-13 12:15:00,194.09,194.34,194.03,194.31,2004.0,186.5913,186.8316,186.5336,186.8028,2004.0
2022-07-13 12:20:00,194.31,194.64,194.12,194.64,2735.0,186.8028,187.12,186.6201,187.12,2735.0
2022-07-13 12:25:00,194.61,195.06,194.55,195.04,1900.0,187.0912,187.5238,187.0335,187.5046,1900.0
2022-07-13 12:30:00,194.94,195.07,194.76,195.06,1600.0,187.4084,187.5334,187.2354,187.5238,1600.0
2022-07-13 12:35:00,194.82,195.46,194.66,195.46,9233.0,187.2931,187.9084,187.1393,187.9084,9233.0
2022-07-13 12:40:00,195.34,195.4,195.02,195.09,4383.0,187.793,187.8507,187.4854,187.5526,4383.0
2022-07-13 12:45:00,195.0,195.55,195.0,195.55,2000.0,187.4661,187.9949,187.4661,187.9949,2000.0
2022-07-13 12:50:00,195.28,195.73,195.2,195.52,1700.0,187.7353,188.1679,187.6584,187.966,1700.0
2022-07-13 12:55:00,195.56,195.72,195.33,195.45,4150.0,188.0045,188.1583,187.7834,187.8987,4150.0
2022-07-13 13:00:00,195.42,196.0,195.39,195.51,7201.0,187.8699,188.4275,187.8411,187.9564,7201.0
2022-07-13 13:05:00,195.45,195.85,195.04,195.43,3638.0,187.8987,188.2833,187.5046,187.8795,3638.0
2022-07-13 13:10:00,195.48,196.46,195.37,196.26,9095.0,187.9276,188.8697,187.8218,188.6774,9095.0
2022-07-13 13:15:00,196.22,196.22,195.61,195.67,1600.0,188.639,188.639,188.0526,188.1102,1600.0
2022-07-13 13:20:00,195.38,195.67,195.32,195.62,4475.0,187.8314,188.1102,187.7738,188.0622,4475.0
2022-07-13 13:25:00,195.75,196.03,195.55,195.89,9864.0,188.1872,188.4563,187.9949,188.3217,9864.0
2022-07-13 13:30:00,195.75,196.25,195.7,196.25,6259.0,188.1872,188.6678,188.1391,188.6678,6259.0
2022-07-13 13:35:00,196.32,196.61,196.3,196.39,4406.0,188.7351,189.0139,188.7159,188.8024,4406.0
2022-07-13 13:40:00,196.39,196.79,196.39,196.73,1716.0,188.8024,189.187,188.8024,189.1293,1716.0
2022-07-13 13:45:00,196.64,196.73,196.56,196.56,2007.0,189.0428,189.1293,188.9659,188.9659,2007.0
2022-07-13 13:50:00,196.48,196.73,196.47,196.49,10306.0,188.8889,189.1293,188.8793,188.8986,10306.0
2022-07-13 13:55:00,196.44,196.81,196.4,196.81,1305.0,188.8505,189.2062,188.812,189.2062,1305.0
2022-07-13 14:00:00,196.71,196.71,195.49,195.61,16365.0,189.1101,189.1101,187.9372,188.0526,16365.0
2022-07-13 14:05:00,195.45,196.3,195.45,195.88,6450.0,187.8987,188.7159,187.8987,188.3121,6450.0
2022-07-13 14:10:00,195.9,196.58,195.89,196.58,2749.0,188.3314,188.9851,188.3217,188.9851,2749.0
2022-07-13 14:15:00,196.6,196.6,196.42,196.51,1290.0,189.0043,189.0043,188.8313,188.9178,1290.0
2022-07-13 14:20:00,196.53,196.75,196.2,196.67,2264.0,188.937,189.1485,188.6198,189.0716,2264.0
2022-07-13 14:25:00,196.62,197.23,196.31,197.23,5387.0,189.0235,189.61,188.7255,189.61,5387.0
2022-07-13 14:30:00,197.25,197.57,196.93,197.21,1500.0,189.6292,189.9368,189.3216,189.5907,1500.0
2022-07-13 14:35:00,197.25,197.26,196.88,197.16,1655.0,189.6292,189.6388,189.2735,189.5427,1655.0
2022-07-13 14:40:00,197.06,197.15,196.87,197.02,2436.0,189.4465,189.5331,189.2639,189.4081,2436.0
2022-07-13 14:45:00,197.01,197.14,196.81,196.89,2039.0,189.3985,189.5234,189.2062,189.2831,2039.0
2022-07-13 14:50:00,196.78,196.99,196.69,196.69,924.0,189.1774,189.3792,189.0908,189.0908,924.0
2022-07-13 14:55:00,196.69,197.06,196.44,197.06,2199.0,189.0908,189.4465,188.8505,189.4465,2199.0
2022-07-13 15:00:00,197.29,197.34,197.03,197.18,1600.0,189.6677,189.7157,189.4177,189.5619,1600.0
2022-07-13 15:05:00,197.08,197.1,196.24,196.45,3401.0,189.4658,189.485,188.6582,188.8601,3401.0
2022-07-13 15:10:00,196.4,196.96,196.4,196.9,8863.0,188.812,189.3504,188.812,189.2927,8863.0
2022-07-13 15:15:00,196.79,197.01,196.79,196.89,2520.0,189.187,189.3985,189.187,189.2831,2520.0
2022-07-13 15:20:00,196.91,196.91,196.56,196.7,1702.0,189.3023,189.3023,188.9659,189.1004,1702.0
2022-07-13 15:25:00,196.65,196.68,196.4,196.51,13647.0,189.0524,189.0812,188.812,188.9178,13647.0
2022-07-13 15:30:00,196.6,196.61,196.08,196.1,18128.0,189.0043,189.0139,188.5044,188.5236,18128.0
2022-07-13 15:35:00,196.07,196.4,195.91,196.39,3647.0,188.4948,188.812,188.341,188.8024,3647.0
2022-07-13 15:40:00,196.34,196.4,195.96,196.11,7007.0,188.7544,188.812,188.389,188.5332,7007.0
2022-07-13 15:45:00,195.97,196.04,195.55,195.65,9519.0,188.3987,188.4659,187.9949,188.091,9519.0
2022-07-13 15:50:00,195.58,195.85,195.29,195.74,17677.0,188.0237,188.2833,187.7449,188.1775,17677.0
2022-07-13 15:55:00,195.72,196.06,195.52,196.0,67193.0,188.1583,188.4852,187.966,188.4275,67193.0
2022-07-14 09:30:00,192.67,193.32,191.44,192.58,18570.0,185.2261,185.851,184.0437,185.1396,18570.0
2022-07-14 09:35:00,192.63,192.73,191.41,191.72,7095.0,185.1877,185.2838,184.0148,184.3129,7095.0
2022-07-14 09:40:00,191.4,192.17,190.36,190.37,26301.0,184.0052,184.7455,183.0054,183.015,26301.0
2022-07-14 09:45:00,190.43,191.83,190.18,190.83,24995.0,183.0727,184.4186,182.8323,183.4572,24995.0
2022-07-14 09:50:00,190.91,192.31,190.91,191.91,21921.0,183.5341,184.8801,183.5341,184.4955,21921.0
2022-07-14 09:55:00,192.36,192.36,191.72,191.8,3825.0,184.9281,184.9281,184.3129,184.3898,3825.0
2022-07-14 10:00:00,191.78,192.34,191.4,191.7,23469.0,184.3705,184.9089,184.0052,184.2936,23469.0
2022-07-14 10:05:00,191.39,192.12,191.3,191.4,20526.0,183.9956,184.6974,183.9091,184.0052,20526.0
2022-07-14 10:10:00,191.4,192.6,191.3,192.34,8662.0,184.0052,185.1589,183.9091,184.9089,8662.0
2022-07-14 10:15:00,192.31,192.31,191.34,191.88,31549.0,184.8801,184.8801,183.9475,184.4667,31549.0
2022-07-14 10:20:00,191.88,192.3,191.85,192.08,10814.0,184.4667,184.8704,184.4378,184.6589,10814.0
2022-07-14 10:25:00,191.94,192.36,191.82,192.34,12583.0,184.5244,184.9281,184.409,184.9089,12583.0
2022-07-14 10:30:00,192.19,192.71,191.81,191.94,9900.0,184.7647,185.2646,184.3994,184.5244,9900.0
2022-07-14 10:35:00,191.95,192.11,191.6,191.69,3093.0,184.534,184.6878,184.1975,184.284,3093.0
2022-07-14 10:40:00,192.0,192.27,191.77,192.0,7318.0,184.582,184.8416,184.3609,184.582,7318.0
2022-07-14 10:45:00,191.66,192.26,191.55,192.13,6400.0,184.2552,184.832,184.1494,184.707,6400.0
2022-07-14 10:50:00,192.2,193.22,192.17,193.19,4836.0,184.7743,185.7549,184.7455,185.7261,4836.0
2022-07-14 10:55:00,192.97,192.98,192.59,192.8,22558.0,185.5146,185.5242,185.1492,185.3511,22558.0
2022-07-14 11:00:00,192.98,193.71,192.7,193.18,5631.0,185.5242,186.226,185.255,185.7164,5631.0
2022-07-14 11:05:00,193.24,193.46,192.9,193.43,4093.0,185.7741,185.9856,185.4473,185.9568,4093.0
2022-07-14 11:10:00,193.31,193.31,192.65,192.87,7670.0,185.8414,185.8414,185.2069,185.4184,7670.0
2022-07-14 11:15:00,192.67,193.36,192.41,193.05,5243.0,185.2261,185.8895,184.9762,185.5915,5243.0
2022-07-14 11:20:00,193.2,193.4,192.84,192.84,7329.0,185.7357,185.9279,185.3896,185.3896,7329.0
2022-07-14 11:25:00,192.63,193.13,192.63,193.0,5584.0,185.1877,185.6684,185.1877,185.5434,5584.0
2022-07-14 11:30:00,192.91,193.17,192.73,193.17,4088.0,185.4569,185.7068,185.2838,185.7068,4088.0
2022-07-14 11:35:00,193.13,193.65,192.82,193.4,18260.0,185.6684,186.1683,185.3704,185.9279,18260.0
2022-07-14 11:40:00,193.7,194.81,193.7,194.41,5087.0,186.2164,187.2835,186.2164,186.8989,5087.0
2022-07-14 11:45:00,194.38,194.63,194.18,194.52,1312.0,186.8701,187.1104,186.6778,187.0047,1312.0
2022-07-14 11:50:00,194.31,195.02,194.17,194.78,4249.0,186.8028,187.4854,186.6682,187.2546,4249.0
2022-07-14 11:55:00,194.64,194.85,194.6,194.72,500.0,187.12,187.3219,187.0816,187.1969,500.0
2022-07-14 12:00:00,194.74,194.91,193.62,194.03,2900.0,187.2162,187.3796,186.1394,186.5336,2900.0
2022-07-14 12:05:00,194.18,194.18,193.7,193.75,2432.0,186.6778,186.6778,186.2164,186.2644,2432.0
2022-07-14 12:10:00,193.72,194.41,193.71,194.22,12461.0,186.2356,186.8989,186.226,186.7163,12461.0
2022-07-14 12:15:00,194.44,194.73,194.13,194.58,4186.0,186.9278,187.2066,186.6297,187.0624,4186.0
2022-07-14 12:20:00,194.46,194.63,193.75,193.93,5265.0,186.947,187.1104,186.2644,186.4375,5265.0
2022-07-14 12:25:00,193.83,194.34,193.72,193.81,8383.0,186.3413,186.8316,186.2356,186.3221,8383.0
2022-07-14 12:30:00,193.87,194.67,193.87,194.4,12994.0,186.3798,187.1489,186.3798,186.8893,12994.0
2022-07-14 12:35:00,194.18,194.43,194.16,194.42,6275.0,186.6778,186.9181,186.6586,186.9085,6275.0
2022-07-14 12:40:00,194.33,194.48,194.15,194.29,1607.0,186.822,186.9662,186.649,186.7836,1607.0
2022-07-14 12:45:00,194.49,194.71,193.85,193.85,10615.0,186.9758,187.1873,186.3606,186.3606,10615.0
2022-07-14 12:50:00,194.0,194.43,193.9,194.36,5156.0,186.5048,186.9181,186.4086,186.8509,5156.0
2022-07-14 12:55:00,194.34,194.54,194.33,194.43,1325.0,186.8316,187.0239,186.822,186.9181,1325.0
2022-07-14 13:00:00,194.5,194.66,194.39,194.48,2512.0,186.9854,187.1393,186.8797,186.9662,2512.0
2022-07-14 13:05:00,194.32,194.67,194.29,194.65,3118.0,186.8124,187.1489,186.7836,187.1296,3118.0
2022-07-14 13:10:00,194.63,194.73,194.38,194.71,6030.0,187.1104,187.2066,186.8701,187.1873,6030.0
2022-07-14 13:15:00,194.51,195.2,194.51,194.94,3270.0,186.9951,187.6584,186.9951,187.4084,3270.0
2022-07-14 13:20:00,195.06,195.28,194.83,195.0,1760.0,187.5238,187.7353,187.3027,187.4661,1760.0
2022-07-14 13:25:00,194.93,195.16,194.75,194.84,4386.0,187.3988,187.6199,187.2258,187.3123,4386.0
2022-07-14 13:30:00,194.94,194.94,194.51,194.71,7700.0,187.4084,187.4084,186.9951,187.1873,7700.0
2022-07-14 13:35:00,194.61,195.18,194.47,195.02,3249.0,187.0912,187.6392,186.9566,187.4854,3249.0
2022-07-14 13:40:00,194.86,195.22,194.8,195.03,2180.0,187.3315,187.6776,187.2739,187.495,2180.0
2022-07-14 13:45:00,195.11,195.22,194.9,195.05,1806.0,187.5719,187.6776,187.37,187.5142,1806.0
2022-07-14 13:50:00,195.24,195.28,194.77,195.03,3257.0,187.6969,187.7353,187.245,187.495,3257.0
2022-07-14 13:55:00,194.97,195.3,194.97,195.06,2100.0,187.4373,187.7545,187.4373,187.5238,2100.0
2022-07-14 14:00:00,195.02,195.11,194.8,194.93,31380.0,187.4854,187.5719,187.2739,187.3988,31380.0
2022-07-14 14:05:00,194.9,194.97,194.29,194.37,2819.0,187.37,187.4373,186.7836,186.8605,2819.0
2022-07-14 14:10:00,194.24,194.24,193.86,194.07,2537.0,186.7355,186.7355,186.3702,186.5721,2537.0
2022-07-14 14:15:00,194.05,194.89,194.03,194.89,3579.0,186.5528,187.3604,186.5336,187.3604,3579.0
2022-07-14 14:20:00,195.1,195.3,195.02,195.27,2497.0,187.5623,187.7545,187.4854,187.7257,2497.0
2022-07-14 14:25:00,195.25,195.3,195.01,195.26,1869.0,187.7065,187.7545,187.4757,187.7161,1869.0
2022-07-14 14:30:00,195.2,195.38,195.1,195.1,2210.0,187.6584,187.8314,187.5623,187.5623,2210.0
2022-07-14 14:35:00,195.1,195.27,195.1,195.27,1521.0,187.5623,187.7257,187.5623,187.7257,1521.0
2022-07-14 14:40:00,195.31,195.31,194.84,195.05,9120.0,187.7641,187.7641,187.3123,187.5142,9120.0
2022-07-14 14:45:00,195.05,195.85,194.93,195.84,4981.0,187.5142,188.2833,187.3988,188.2737,4981.0
2022-07-14 14:50:00,195.83,195.83,195.27,195.48,1202.0,188.2641,188.2641,187.7257,187.9276,1202.0
2022-07-14 14:55:00,195.57,195.87,195.54,195.83,2013.0,188.0141,188.3025,187.9853,188.2641,2013.0
2022-07-14 15:00:00,195.86,195.86,195.35,195.35,1407.0,188.2929,188.2929,187.8026,187.8026,1407.0
2022-07-14 15:05:00,195.56,195.75,195.4,195.57,1106.0,188.0045,188.1872,187.8507,188.0141,1106.0
2022-07-14 15:10:00,195.29,195.54,195.29,195.54,819.0,187.7449,187.9853,187.7449,187.9853,819.0
2022-07-14 15:15:00,195.55,195.8,195.14,195.8,3951.0,187.9949,188.2352,187.6007,188.2352,3951.0
2022-07-14 15:20:00,195.93,196.34,195.93,196.34,3300.0,188.3602,188.7544,188.3602,188.7544,3300.0
2022-07-14 15:25:00,196.21,196.27,196.03,196.22,4527.0,188.6294,188.6871,188.4563,188.639,4527.0
2022-07-14 15:30:00,196.25,196.36,195.84,195.84,5319.0,188.6678,188.7736,188.2737,188.2737,5319.0
2022-07-14 15:35:00,195.85,195.86,195.65,195.74,5076.0,188.2833,188.2929,188.091,188.1775,5076.0
2022-07-14 15:40:00,195.65,196.19,195.64,196.07,7173.0,188.091,188.6102,188.0814,188.4948,7173.0
2022-07-14 15:45:00,196.01,196.07,195.7,195.82,11594.0,188.4371,188.4948,188.1391,188.2544,11594.0
2022-07-14 15:50:00,195.99,196.12,195.82,196.1,10211.0,188.4179,188.5429,188.2544,188.5236,10211.0
2022-07-14 15:55:00,196.18,196.76,196.17,196.66,31908.0,188.6005,189.1581,188.5909,189.062,31908.0
2022-07-15 09:30:00,200.35,201.51,198.97,199.28,32376.0,192.6094,193.7246,191.2827,191.5808,32376.0
2022-07-15 09:35:00,199.13,199.3,196.84,196.84,7091.0,191.4366,191.6,189.235,189.235,7091.0
2022-07-15 09:40:00,196.74,197.05,196.29,196.42,8809.0,189.1389,189.4369,188.7063,188.8313,8809.0
2022-07-15 09:45:00,196.5,197.86,196.0,196.73,21861.0,188.9082,190.2156,188.4275,189.1293,21861.0
2022-07-15 09:50:00,196.32,196.68,195.33,196.18,10680.0,188.7351,189.0812,187.7834,188.6005,10680.0
2022-07-15 09:55:00,196.29,197.94,196.17,197.94,3394.0,188.7063,190.2925,188.5909,190.2925,3394.0
2022-07-15 10:00:00,198.24,199.7,198.02,199.7,9857.0,190.5809,191.9845,190.3694,191.9845,9857.0
2022-07-15 10:05:00,199.74,199.75,198.8,198.91,7425.0,192.023,192.0326,191.1193,191.2251,7425.0
2022-07-15 10:10:00,199.34,199.73,197.25,197.51,35024.0,191.6384,192.0134,189.6292,189.8792,35024.0
2022-07-15 10:15:00,197.69,197.69,196.57,197.12,17461.0,190.0522,190.0522,188.9755,189.5042,17461.0
2022-07-15 10:20:00,197.08,198.0,196.7,197.8,7890.0,189.4658,190.3502,189.1004,190.1579,7890.0
2022-07-15 10:25:00,198.0,199.33,198.0,199.05,1839.0,190.3502,191.6288,190.3502,191.3597,1839.0
2022-07-15 10:30:00,199.31,200.06,198.64,198.86,4760.0,191.6096,192.3306,190.9655,191.177,4760.0
2022-07-15 10:35:00,198.82,199.19,198.46,198.46,8327.0,191.1385,191.4942,190.7924,190.7924,8327.0
2022-07-15 10:40:00,198.61,198.61,197.88,197.88,2030.0,190.9367,190.9367,190.2349,190.2349,2030.0
2022-07-15 10:45:00,197.63,197.88,197.43,197.62,1300.0,189.9945,190.2349,189.8022,189.9849,1300.0
2022-07-15 10:50:00,197.59,197.92,197.51,197.85,1945.0,189.9561,190.2733,189.8792,190.206,1945.0
2022-07-15 10:55:00,198.3,198.63,198.14,198.47,2377.0,190.6386,190.9559,190.4848,190.8021,2377.0
2022-07-15 11:00:00,198.53,198.6,198.26,198.26,1502.0,190.8597,190.927,190.6002,190.6002,1502.0
2022-07-15 11:05:00,198.47,199.55,198.46,199.55,2609.0,190.8021,191.8403,190.7924,191.8403,2609.0
2022-07-15 11:10:00,199.61,199.61,198.95,199.13,2833.0,191.898,191.898,191.2635,191.4366,2833.0
2022-07-15 11:15:00,199.36,199.36,198.76,199.1,2106.0,191.6577,191.6577,191.0809,191.4077,2106.0
2022-07-15 11:20:00,198.91,199.79,198.91,199.55,2700.0,191.2251,192.0711,191.2251,191.8403,2700.0
2022-07-15 11:25:00,199.53,200.35,199.52,200.33,6558.0,191.8211,192.6094,191.8115,192.5902,6558.0
2022-07-15 11:30:00,200.27,200.34,199.71,200.28,13930.0,192.5325,192.5998,191.9942,192.5421,13930.0
2022-07-15 11:35:00,200.31,200.59,200.27,200.31,3058.0,192.571,192.8402,192.5325,192.571,3058.0
2022-07-15 11:40:00,200.28,200.38,200.03,200.05,5120.0,192.5421,192.6383,192.3018,192.321,5120.0
2022-07-15 11:45:00,200.05,200.46,200.05,200.2,4309.0,192.321,192.7152,192.321,192.4652,4309.0
2022-07-15 11:50:00,200.01,200.49,200.01,200.46,1280.0,192.2826,192.744,192.2826,192.7152,1280.0
2022-07-15 11:55:00,200.33,200.44,200.16,200.22,1721.0,192.5902,192.696,192.4268,192.4845,1721.0
2022-07-15 12:00:00,200.12,200.54,200.03,200.54,2705.0,192.3883,192.7921,192.3018,192.7921,2705.0
2022-07-15 12:05:00,200.55,200.59,200.19,200.19,3679.0,192.8017,192.8402,192.4556,192.4556,3679.0
2022-07-15 12:10:00,200.09,200.42,200.09,200.29,6177.0,192.3595,192.6767,192.3595,192.5517,6177.0
2022-07-15 12:15:00,200.21,200.45,200.2,200.35,3473.0,192.4748,192.7056,192.4652,192.6094,3473.0
2022-07-15 12:20:00,200.33,200.64,200.26,200.38,11363.0,192.5902,192.8882,192.5229,192.6383,11363.0
2022-07-15 12:25:00,200.12,200.27,199.48,199.58,3591.0,192.3883,192.5325,191.773,191.8692,3591.0
2022-07-15 12:30:00,199.56,199.58,198.99,199.0,12112.0,191.8499,191.8692,191.302,191.3116,12112.0
2022-07-15 12:35:00,199.13,199.27,198.81,198.88,5074.0,191.4366,191.5712,191.1289,191.1962,5074.0
2022-07-15 12:40:00,198.83,199.15,198.79,198.96,3642.0,191.1482,191.4558,191.1097,191.2731,3642.0
2022-07-15 12:45:00,198.92,199.08,198.74,199.03,1961.0,191.2347,191.3885,191.0616,191.3404,1961.0
2022-07-15 12:50:00,199.15,199.75,199.14,199.75,5145.0,191.4558,192.0326,191.4462,192.0326,5145.0
2022-07-15 12:55:00,200.11,200.15,199.84,199.9,1159.0,192.3787,192.4172,192.1191,192.1768,1159.0
2022-07-15 13:00:00,199.95,200.14,199.84,199.97,1870.0,192.2249,192.4075,192.1191,192.2441,1870.0
2022-07-15 13:05:00,200.08,200.36,200.08,200.36,700.0,192.3499,192.619,192.3499,192.619,700.0
2022-07-15 13:10:00,200.35,200.37,200.24,200.32,2919.0,192.6094,192.6287,192.5037,192.5806,2919.0
2022-07-15 13:15:00,200.24,200.3,200.05,200.3,900.0,192.5037,192.5614,192.321,192.5614,900.0
2022-07-15 13:20:00,200.17,200.59,200.14,200.59,2622.0,192.4364,192.8402,192.4075,192.8402,2622.0
2022-07-15 13:25:00,200.55,200.94,200.5,200.7,17184.0,192.8017,193.1766,192.7536,192.9459,17184.0
2022-07-15 13:30:00,200.72,200.77,200.25,200.49,1583.0,192.9651,193.0132,192.5133,192.744,1583.0
2022-07-15 13:35:00,200.43,200.73,199.85,199.85,3198.0,192.6863,192.9747,192.1287,192.1287,3198.0
2022-07-15 13:40:00,199.83,199.91,199.55,199.67,2121.0,192.1095,192.1864,191.8403,191.9557,2121.0
2022-07-15 13:45:00,199.65,199.93,199.64,199.82,3076.0,191.9365,192.2057,191.9269,192.0999,3076.0
2022-07-15 13:50:00,199.93,200.18,199.84,199.92,2861.0,192.2057,192.446,192.1191,192.196,2861.0
2022-07-15 13:55:00,199.67,200.17,199.67,200.15,1981.0,191.9557,192.4364,191.9557,192.4172,1981.0
2022-07-15 14:00:00,200.17,200.18,199.61,199.74,2490.0,192.4364,192.446,191.898,192.023,2490.0
2022-07-15 14:05:00,199.84,200.05,199.84,200.05,1500.0,192.1191,192.321,192.1191,192.321,1500.0
2022-07-15 14:10:00,200.05,200.4,199.85,200.4,1974.0,192.321,192.6575,192.1287,192.6575,1974.0
2022-07-15 14:15:00,200.32,200.43,200.24,200.29,2150.0,192.5806,192.6863,192.5037,192.5517,2150.0
2022-07-15 14:20:00,200.16,200.17,199.89,199.96,2522.0,192.4268,192.4364,192.1672,192.2345,2522.0
2022-07-15 14:25:00,199.78,199.78,199.4,199.75,1687.0,192.0615,192.0615,191.6961,192.0326,1687.0
2022-07-15 14:30:00,199.81,200.02,199.79,200.02,1544.0,192.0903,192.2922,192.0711,192.2922,1544.0
2022-07-15 14:35:00,199.95,200.09,199.94,200.09,2087.0,192.2249,192.3595,192.2153,192.3595,2087.0
2022-07-15 14:40:00,200.05,200.4,199.93,200.4,2941.0,192.321,192.6575,192.2057,192.6575,2941.0
2022-07-15 14:45:00,200.38,200.52,200.31,200.36,4304.0,192.6383,192.7729,192.571,192.619,4304.0
2022-07-15 14:50:00,200.34,200.38,200.1,200.15,2934.0,192.5998,192.6383,192.3691,192.4172,2934.0
2022-07-15 14:55:00,200.01,200.01,199.81,200.0,2697.0,192.2826,192.2826,192.0903,192.273,2697.0
2022-07-15 15:00:00,199.92,200.34,199.92,200.15,5530.0,192.196,192.5998,192.196,192.4172,5530.0
2022-07-15 15:05:00,200.2,200.27,200.16,200.27,800.0,192.4652,192.5325,192.4268,192.5325,800.0
2022-07-15 15:10:00,200.28,200.38,200.11,200.11,4270.0,192.5421,192.6383,192.3787,192.3787,4270.0
2022-07-15 15:15:00,200.12,200.47,200.12,200.18,2841.0,192.3883,192.7248,192.3883,192.446,2841.0
2022-07-15 15:20:00,200.19,200.37,200.19,200.19,5023.0,192.4556,192.6287,192.4556,192.4556,5023.0
2022-07-15 15:25:00,200.13,200.27,200.08,200.27,2532.0,192.3979,192.5325,192.3499,192.5325,2532.0
2022-07-15 15:30:00,200.16,200.43,200.03,200.26,5822.0,192.4268,192.6863,192.3018,192.5229,5822.0
2022-07-15 15:35:00,200.29,200.52,200.07,200.15,6691.0,192.5517,192.7729,192.3402,192.4172,6691.0
2022-07-15 15:40:00,200.11,200.42,200.07,200.41,9957.0,192.3787,192.6767,192.3402,192.6671,9957.0
2022-07-15 15:45:00,200.34,200.41,200.0,200.06,12368.0,192.5998,192.6671,192.273,192.3306,12368.0
2022-07-15 15:50:00,200.04,200.44,199.72,200.27,27458.0,192.3114,192.696,192.0038,192.5325,27458.0
2022-07-15 15:55:00,200.33,200.81,200.32,200.77,58574.0,192.5902,193.0517,192.5806,193.0132,58574.0
2022-07-18 09:30:00,206.25,207.34,205.42,205.61,20211.0,198.2815,199.3294,197.4835,197.6662,20211.0
2022-07-18 09:35:00,205.74,206.44,205.36,205.86,15821.0,197.7912,198.4641,197.4259,197.9065,15821.0
2022-07-18 09:40:00,205.52,207.21,205.01,207.21,7900.0,197.5797,199.2044,197.0894,199.2044,7900.0
2022-07-18 09:45:00,206.95,207.73,206.31,206.7,3990.0,198.9544,199.7043,198.3392,198.7141,3990.0
2022-07-18 09:50:00,207.01,207.77,207.01,207.77,6945.0,199.0121,199.7428,199.0121,199.7428,6945.0
2022-07-18 09:55:00,207.68,207.88,207.39,207.57,5486.0,199.6562,199.8485,199.3774,199.5505,5486.0
2022-07-18 10:00:00,207.79,208.0,206.88,206.93,15240.0,199.762,199.9639,198.8871,198.9352,15240.0
2022-07-18 10:05:00,206.61,207.75,206.41,207.55,4425.0,198.6276,199.7235,198.4353,199.5313,4425.0
2022-07-18 10:10:00,207.09,207.15,205.74,205.84,2300.0,199.089,199.1467,197.7912,197.8873,2300.0
2022-07-18 10:15:00,206.0,207.18,205.63,207.17,16830.0,198.0411,199.1755,197.6854,199.1659,16830.0
2022-07-18 10:20:00,207.1,207.34,206.41,206.46,3707.0,199.0986,199.3294,198.4353,198.4834,3707.0
2022-07-18 10:25:00,206.05,206.39,205.92,206.32,2542.0,198.0892,198.4161,197.9642,198.3488,2542.0
2022-07-18 10:30:00,206.46,207.13,206.34,206.78,4070.0,198.4834,199.1275,198.368,198.791,4070.0
2022-07-18 10:35:00,206.98,207.06,206.8,207.03,2601.0,198.9833,199.0602,198.8102,199.0313,2601.0
2022-07-18 10:40:00,207.02,207.11,206.68,207.07,2924.0,199.0217,199.1083,198.6949,199.0698,2924.0
2022-07-18 10:45:00,207.2,207.27,206.53,206.56,1100.0,199.1948,199.2621,198.5507,198.5795,1100.0
2022-07-18 10:50:00,206.82,207.76,206.76,207.76,3111.0,198.8295,199.7331,198.7718,199.7331,3111.0
2022-07-18 10:55:00,207.73,208.21,207.37,207.38,5095.0,199.7043,200.1658,199.3582,199.3678,5095.0
2022-07-18 11:00:00,207.42,207.47,206.84,206.9,4310.0,199.4063,199.4543,198.8487,198.9064,4310.0
2022-07-18 11:05:00,206.99,206.99,206.48,206.48,1765.0,198.9929,198.9929,198.5026,198.5026,1765.0
2022-07-18 11:10:00,206.43,206.61,206.42,206.49,1200.0,198.4545,198.6276,198.4449,198.5122,1200.0
2022-07-18 11:15:00,206.55,206.62,206.28,206.59,1515.0,198.5699,198.6372,198.3103,198.6083,1515.0
2022-07-18 11:20:00,206.6,206.6,206.34,206.46,3031.0,198.618,198.618,198.368,198.4834,3031.0
2022-07-18 11:25:00,206.51,206.67,206.41,206.41,918.0,198.5314,198.6853,198.4353,198.4353,918.0
2022-07-18 11:30:00,206.37,206.37,205.78,206.12,4104.0,198.3968,198.3968,197.8296,198.1565,4104.0
2022-07-18 11:35:00,206.07,206.53,206.07,206.52,4001.0,198.1084,198.5507,198.1084,198.541,4001.0
2022-07-18 11:40:00,206.48,206.54,206.33,206.54,1000.0,198.5026,198.5603,198.3584,198.5603,1000.0
2022-07-18 11:45:00,206.5,206.58,205.94,205.94,3323.0,198.5218,198.5987,197.9835,197.9835,3323.0
2022-07-18 11:50:00,205.7,206.17,205.7,205.96,4051.0,197.7527,198.2046,197.7527,198.0027,4051.0
2022-07-18 11:55:00,205.9,206.09,205.69,205.96,5551.0,197.945,198.1277,197.7431,198.0027,5551.0
2022-07-18 12:00:00,206.1,206.57,206.1,206.57,2684.0,198.1373,198.5891,198.1373,198.5891,2684.0
2022-07-18 12:05:00,206.71,206.81,206.44,206.44,802.0,198.7237,198.8198,198.4641,198.4641,802.0
2022-07-18 12:10:00,206.41,206.73,206.41,206.73,1312.0,198.4353,198.7429,198.4353,198.7429,1312.0
2022-07-18 12:15:00,206.36,206.46,206.36,206.44,300.0,198.3872,198.4834,198.3872,198.4641,300.0
2022-07-18 12:20:00,206.57,206.77,206.57,206.77,1756.0,198.5891,198.7814,198.5891,198.7814,1756.0
2022-07-18 12:25:00,206.7,206.74,206.65,206.72,801.0,198.7141,198.7525,198.666,198.7333,801.0
2022-07-18 12:30:00,206.65,206.66,206.37,206.38,525.0,198.666,198.6756,198.3968,198.4065,525.0
2022-07-18 12:35:00,206.05,206.36,206.04,206.24,3060.0,198.0892,198.3872,198.0796,198.2719,3060.0
2022-07-18 12:40:00,206.43,206.45,206.31,206.35,1100.0,198.4545,198.4738,198.3392,198.3776,1100.0
2022-07-18 12:45:00,206.3,206.31,206.0,206.0,1771.0,198.3295,198.3392,198.0411,198.0411,1771.0
2022-07-18 12:50:00,206.02,206.02,205.63,205.63,800.0,198.0604,198.0604,197.6854,197.6854,800.0
2022-07-18 12:55:00,205.67,205.7,205.35,205.41,1300.0,197.7239,197.7527,197.4163,197.4739,1300.0
2022-07-18 13:00:00,205.55,205.67,205.5,205.59,1401.0,197.6085,197.7239,197.5605,197.647,1401.0
2022-07-18 13:05:00,205.59,205.66,205.33,205.34,400.0,197.647,197.7143,197.397,197.4066,400.0
2022-07-18 13:10:00,205.19,205.57,205.19,205.57,1406.0,197.2624,197.6278,197.2624,197.6278,1406.0
2022-07-18 13:15:00,205.57,205.59,205.18,205.2,1690.0,197.6278,197.647,197.2528,197.272,1690.0
2022-07-18 13:20:00,205.31,205.39,205.0,205.3,8350.0,197.3778,197.4547,197.0798,197.3682,8350.0
2022-07-18 13:25:00,205.37,205.52,205.36,205.41,900.0,197.4355,197.5797,197.4259,197.4739,900.0
2022-07-18 13:30:00,205.37,205.45,204.67,204.68,1400.0,197.4355,197.5124,196.7625,196.7721,1400.0
2022-07-18 13:35:00,204.74,204.74,204.38,204.52,614.0,196.8298,196.8298,196.4837,196.6183,614.0
2022-07-18 13:40:00,204.56,204.76,204.43,204.5,2200.0,196.6568,196.849,196.5318,196.5991,2200.0
2022-07-18 13:45:00,204.53,204.98,204.52,204.69,3166.0,196.6279,197.0605,196.6183,196.7818,3166.0
2022-07-18 13:50:00,204.78,204.94,204.58,204.82,1200.0,196.8683,197.0221,196.676,196.9067,1200.0
2022-07-18 13:55:00,204.91,204.91,204.06,204.06,1646.0,196.9933,196.9933,196.1761,196.1761,1646.0
2022-07-18 14:00:00,204.03,204.1,203.71,204.03,3826.0,196.1473,196.2145,195.8396,196.1473,3826.0
2022-07-18 14:05:00,204.04,204.09,203.72,204.05,1649.0,196.1569,196.2049,195.8492,196.1665,1649.0
2022-07-18 14:10:00,203.97,204.24,203.72,204.24,2381.0,196.0896,196.3491,195.8492,196.3491,2381.0
2022-07-18 14:15:00,204.32,204.61,204.32,204.59,2577.0,196.426,196.7048,196.426,196.6856,2577.0
2022-07-18 14:20:00,204.47,204.68,204.31,204.35,3274.0,196.5703,196.7721,196.4164,196.4549,3274.0
2022-07-18 14:25:00,204.41,204.64,204.08,204.08,13566.0,196.5126,196.7337,196.1953,196.1953,13566.0
2022-07-18 14:30:00,204.24,204.52,204.07,204.52,1331.0,196.3491,196.6183,196.1857,196.6183,1331.0
2022-07-18 14:35:00,204.71,204.91,204.6,204.6,524.0,196.801,196.9933,196.6952,196.6952,524.0
2022-07-18 14:40:00,204.74,204.74,203.97,204.04,1424.0,196.8298,196.8298,196.0896,196.1569,1424.0
2022-07-18 14:45:00,203.98,204.01,203.64,203.81,2088.0,196.0992,196.128,195.7723,195.9358,2088.0
2022-07-18 14:50:00,203.85,203.85,203.31,203.49,9294.0,195.9742,195.9742,195.4551,195.6281,9294.0
2022-07-18 14:55:00,203.44,203.66,203.25,203.54,4427.0,195.58,195.7915,195.3974,195.6762,4427.0
2022-07-18 15:00:00,203.56,203.7,203.3,203.33,2649.0,195.6954,195.83,195.4455,195.4743,2649.0
2022-07-18 15:05:00,203.43,203.83,203.4,203.77,2278.0,195.5704,195.955,195.5416,195.8973,2278.0
2022-07-18 15:10:00,203.73,203.78,203.43,203.64,2487.0,195.8588,195.9069,195.5704,195.7723,2487.0
2022-07-18 15:15:00,203.68,203.99,203.63,203.99,3525.0,195.8108,196.1088,195.7627,196.1088,3525.0
2022-07-18 15:20:00,204.04,204.18,203.87,203.93,7999.0,196.1569,196.2915,195.9934,196.0511,7999.0
2022-07-18 15:25:00,204.01,204.02,203.32,203.32,5130.0,196.128,196.1376,195.4647,195.4647,5130.0
2022-07-18 15:30:00,203.14,203.21,202.94,203.14,11291.0,195.2916,195.3589,195.0994,195.2916,11291.0
2022-07-18 15:35:00,203.16,203.35,202.89,202.99,15469.0,195.3109,195.4935,195.0513,195.1474,15469.0
2022-07-18 15:40:00,203.05,203.31,202.54,202.68,16896.0,195.2051,195.4551,194.7148,194.8494,16896.0
2022-07-18 15:45:00,202.69,203.02,202.58,202.83,45537.0,194.859,195.1763,194.7533,194.9936,45537.0
2022-07-18 15:50:00,202.83,203.28,202.66,203.19,21240.0,194.9936,195.4262,194.8302,195.3397,21240.0
2022-07-18 15:55:00,203.21,203.89,203.03,203.89,69876.0,195.3589,196.0127,195.1859,196.0127,69876.0
2022-07-19 09:30:00,207.86,208.55,207.32,207.32,21431.0,199.8293,200.4926,199.3101,199.3101,21431.0
2022-07-19 09:35:00,207.5,209.45,207.01,208.76,4061.0,199.4832,201.3578,199.0121,200.6945,4061.0
2022-07-19 09:40:00,208.96,209.21,208.36,208.49,7295.0,200.8868,201.1271,200.31,200.4349,7295.0
2022-07-19 09:45:00,208.63,208.7,207.42,207.58,3724.0,200.5695,200.6368,199.4063,199.5601,3724.0
2022-07-19 09:50:00,207.88,208.7,207.87,208.59,1341.0,199.8485,200.6368,199.8389,200.5311,1341.0
2022-07-19 09:55:00,208.56,210.55,208.46,210.35,8708.0,200.5022,202.4153,200.4061,202.2231,8708.0
2022-07-19 10:00:00,210.44,210.44,209.52,209.91,7029.0,202.3096,202.3096,201.4251,201.8001,7029.0
2022-07-19 10:05:00,209.86,209.86,208.6,209.56,6099.0,201.752,201.752,200.5407,201.4636,6099.0
2022-07-19 10:10:00,209.33,209.99,209.33,209.63,2522.0,201.2425,201.877,201.2425,201.5309,2522.0
2022-07-19 10:15:00,209.48,210.27,209.37,210.06,3817.0,201.3867,202.1462,201.2809,201.9443,3817.0
2022-07-19 10:20:00,210.44,210.66,210.34,210.36,3398.0,202.3096,202.5211,202.2135,202.2327,3398.0
2022-07-19 10:25:00,210.65,211.37,210.57,211.21,3287.0,202.5115,203.2037,202.4346,203.0498,3287.0
2022-07-19 10:30:00,211.29,211.64,211.2,211.5,3523.0,203.1268,203.4632,203.0402,203.3286,3523.0
2022-07-19 10:35:00,211.67,211.67,210.69,211.01,2531.0,203.4921,203.4921,202.5499,202.8576,2531.0
2022-07-19 10:40:00,210.95,211.21,210.81,211.17,2205.0,202.7999,203.0498,202.6653,203.0114,2205.0
2022-07-19 10:45:00,211.41,211.98,211.3,211.87,2755.0,203.2421,203.7901,203.1364,203.6844,2755.0
2022-07-19 10:50:00,212.0,212.31,211.95,212.07,2596.0,203.8093,204.1074,203.7613,203.8766,2596.0
2022-07-19 10:55:00,211.7,211.72,211.41,211.7,3565.0,203.5209,203.5401,203.2421,203.5209,3565.0
2022-07-19 11:00:00,211.66,211.76,211.12,211.13,3299.0,203.4825,203.5786,202.9633,202.9729,3299.0
2022-07-19 11:05:00,211.16,211.3,211.07,211.17,3248.0,203.0018,203.1364,202.9153,203.0114,3248.0
2022-07-19 11:10:00,211.17,211.37,211.14,211.14,1821.0,203.0114,203.2037,202.9826,202.9826,1821.0
2022-07-19 11:15:00,211.46,211.48,210.52,210.54,2708.0,203.2902,203.3094,202.3865,202.4057,2708.0
2022-07-19 11:20:00,210.67,210.67,210.28,210.66,3005.0,202.5307,202.5307,202.1558,202.5211,3005.0
2022-07-19 11:25:00,210.63,210.99,210.6,210.77,9015.0,202.4923,202.8383,202.4634,202.6268,9015.0
2022-07-19 11:30:00,210.92,211.36,210.92,211.35,1804.0,202.7711,203.1941,202.7711,203.1844,1804.0
2022-07-19 11:35:00,211.18,211.26,210.35,210.35,7379.0,203.021,203.0979,202.2231,202.2231,7379.0
2022-07-19 11:40:00,210.42,210.42,209.9,209.98,13729.0,202.2904,202.2904,201.7905,201.8674,13729.0
2022-07-19 11:45:00,209.9,209.93,209.15,209.15,7231.0,201.7905,201.8193,201.0694,201.0694,7231.0
2022-07-19 11:50:00,209.2,209.59,209.15,209.39,2818.0,201.1175,201.4924,201.0694,201.3002,2818.0
2022-07-19 11:55:00,209.29,209.92,209.29,209.81,5186.0,201.204,201.8097,201.204,201.7039,5186.0
2022-07-19 12:00:00,209.73,209.73,209.53,209.6,1776.0,201.627,201.627,201.4348,201.5021,1776.0
2022-07-19 12:05:00,209.61,209.66,209.05,209.46,2745.0,201.5117,201.5597,200.9733,201.3675,2745.0
2022-07-19 12:10:00,209.85,210.34,209.85,210.2,1712.0,201.7424,202.2135,201.7424,202.0789,1712.0
2022-07-19 12:15:00,210.2,210.2,209.87,210.15,2280.0,202.0789,202.0789,201.7616,202.0308,2280.0
2022-07-19 12:20:00,210.09,210.35,210.04,210.35,2212.0,201.9731,202.2231,201.9251,202.2231,2212.0
2022-07-19 12:25:00,210.45,210.56,210.37,210.41,1415.0,202.3192,202.425,202.2423,202.2808,1415.0
2022-07-19 12:30:00,210.46,210.97,210.44,210.86,7631.0,202.3288,202.8191,202.3096,202.7134,7631.0
2022-07-19 12:35:00,210.77,210.88,210.62,210.84,2027.0,202.6268,202.7326,202.4826,202.6941,2027.0
2022-07-19 12:40:00,210.89,211.09,210.89,210.97,1203.0,202.7422,202.9345,202.7422,202.8191,1203.0
2022-07-19 12:45:00,210.89,210.97,210.74,210.75,1588.0,202.7422,202.8191,202.598,202.6076,1588.0
2022-07-19 12:50:00,210.82,210.99,210.67,210.8,2736.0,202.6749,202.8383,202.5307,202.6557,2736.0
2022-07-19 12:55:00,210.87,211.06,210.63,211.06,2015.0,202.723,202.9056,202.4923,202.9056,2015.0
2022-07-19 13:00:00,211.11,211.28,210.96,210.97,2600.0,202.9537,203.1171,202.8095,202.8191,2600.0
2022-07-19 13:05:00,210.98,211.17,210.8,211.15,5103.0,202.8287,203.0114,202.6557,202.9922,5103.0
2022-07-19 13:10:00,211.14,211.44,211.14,211.39,2625.0,202.9826,203.271,202.9826,203.2229,2625.0
2022-07-19 13:15:00,211.25,211.26,210.78,210.78,1842.0,203.0883,203.0979,202.6365,202.6365,1842.0
2022-07-19 13:20:00,210.79,211.31,210.74,211.26,4028.0,202.6461,203.146,202.598,203.0979,4028.0
2022-07-19 13:25:00,211.35,211.42,210.9,210.9,3181.0,203.1844,203.2517,202.7518,202.7518,3181.0
2022-07-19 13:30:00,210.97,211.43,210.97,211.27,2300.0,202.8191,203.2613,202.8191,203.1075,2300.0
2022-07-19 13:35:00,211.17,211.38,211.1,211.35,2637.0,203.0114,203.2133,202.9441,203.1844,2637.0
2022-07-19 13:40:00,211.34,211.43,211.18,211.27,2247.0,203.1748,203.2613,203.021,203.1075,2247.0
2022-07-19 13:45:00,211.19,211.21,211.02,211.13,2049.0,203.0306,203.0498,202.8672,202.9729,2049.0
2022-07-19 13:50:00,211.21,211.33,211.17,211.33,1450.0,203.0498,203.1652,203.0114,203.1652,1450.0
2022-07-19 13:55:00,211.38,211.63,211.38,211.42,2308.0,203.2133,203.4536,203.2133,203.2517,2308.0
2022-07-19 14:00:00,211.49,211.71,211.49,211.71,2464.0,203.319,203.5305,203.319,203.5305,2464.0
2022-07-19 14:05:00,211.59,212.1,211.59,212.05,2861.0,203.4152,203.9055,203.4152,203.8574,2861.0
2022-07-19 14:10:00,212.05,212.12,211.65,211.67,2404.0,203.8574,203.9247,203.4728,203.4921,2404.0
2022-07-19 14:15:00,211.47,211.47,211.04,211.38,5168.0,203.2998,203.2998,202.8864,203.2133,5168.0
2022-07-19 14:20:00,211.37,211.71,211.36,211.68,2510.0,203.2037,203.5305,203.1941,203.5017,2510.0
2022-07-19 14:25:00,211.56,211.58,211.16,211.18,1600.0,203.3863,203.4056,203.0018,203.021,1600.0
2022-07-19 14:30:00,211.34,211.59,211.15,211.44,4463.0,203.1748,203.4152,202.9922,203.271,4463.0
2022-07-19 14:35:00,211.44,211.59,211.34,211.34,3662.0,203.271,203.4152,203.1748,203.1748,3662.0
2022-07-19 14:40:00,211.31,211.62,211.3,211.6,1401.0,203.146,203.444,203.1364,203.4248,1401.0
2022-07-19 14:45:00,211.63,211.63,211.23,211.25,1800.0,203.4536,203.4536,203.0691,203.0883,1800.0
2022-07-19 14:50:00,211.33,211.36,211.12,211.25,2000.0,203.1652,203.1941,202.9633,203.0883,2000.0
2022-07-19 14:55:00,211.21,211.22,210.91,211.15,2688.0,203.0498,203.0595,202.7614,202.9922,2688.0
2022-07-19 15:00:00,211.29,211.29,211.07,211.1,2173.0,203.1268,203.1268,202.9153,202.9441,2173.0
2022-07-19 15:05:00,211.09,211.74,211.09,211.74,5616.0,202.9345,203.5594,202.9345,203.5594,5616.0
2022-07-19 15:10:00,211.78,211.78,211.53,211.72,2789.0,203.5978,203.5978,203.3575,203.5401,2789.0
2022-07-19 15:15:00,211.77,212.07,211.66,211.88,5208.0,203.5882,203.8766,203.4825,203.694,5208.0
2022-07-19 15:20:00,211.91,211.97,211.6,211.61,4312.0,203.7228,203.7805,203.4248,203.4344,4312.0
2022-07-19 15:25:00,211.59,211.63,211.39,211.45,3935.0,203.4152,203.4536,203.2229,203.2806,3935.0
2022-07-19 15:30:00,211.47,211.55,210.91,210.92,9741.0,203.2998,203.3767,202.7614,202.7711,9741.0
2022-07-19 15:35:00,210.92,211.34,210.91,211.33,4923.0,202.7711,203.1748,202.7614,203.1652,4923.0
2022-07-19 15:40:00,211.4,211.69,211.38,211.64,7166.0,203.2325,203.5113,203.2133,203.4632,7166.0
2022-07-19 15:45:00,211.59,211.63,211.0,211.0,12544.0,203.4152,203.4536,202.848,202.848,12544.0
2022-07-19 15:50:00,211.04,211.37,210.78,210.97,22386.0,202.8864,203.2037,202.6365,202.8191,22386.0
2022-07-19 15:55:00,211.02,211.73,210.97,211.54,67179.0,202.8672,203.5498,202.8191,203.3671,67179.0
2022-07-20 09:30:00,213.78,213.78,210.63,211.76,26497.0,205.5206,205.5206,202.4923,203.5786,26497.0
2022-07-20 09:35:00,212.12,214.22,212.11,212.75,8223.0,203.9247,205.9436,203.9151,204.5304,8223.0
2022-07-20 09:40:00,212.9,215.13,212.9,215.13,6531.0,204.6746,206.8184,204.6746,206.8184,6531.0
2022-07-20 09:45:00,215.12,215.12,213.29,213.62,7047.0,206.8088,206.8088,205.0495,205.3667,7047.0
2022-07-20 09:50:00,213.5,214.5,213.45,213.94,6098.0,205.2514,206.2127,205.2033,205.6744,6098.0
2022-07-20 09:55:00,214.47,214.47,213.6,213.86,2865.0,206.1839,206.1839,205.3475,205.5975,2865.0
2022-07-20 10:00:00,213.89,214.11,213.27,213.88,5001.0,205.6263,205.8378,205.0303,205.6167,5001.0
2022-07-20 10:05:00,213.66,213.97,212.64,213.96,6336.0,205.4052,205.7032,204.4246,205.6936,6336.0
2022-07-20 10:10:00,214.18,214.77,213.95,214.75,4200.0,205.9051,206.4723,205.684,206.4531,4200.0
2022-07-20 10:15:00,214.85,215.18,214.52,215.18,4976.0,206.5492,206.8665,206.232,206.8665,4976.0
2022-07-20 10:20:00,215.22,216.15,215.22,216.1,8061.0,206.9049,207.799,206.9049,207.7509,8061.0
2022-07-20 10:25:00,216.23,217.04,216.13,216.57,4931.0,207.8759,208.6546,207.7798,208.2028,4931.0
2022-07-20 10:30:00,216.39,217.01,215.95,216.6,4343.0,208.0297,208.6258,207.6067,208.2316,4343.0
2022-07-20 10:35:00,216.69,218.0,216.52,218.0,7609.0,208.3181,209.5775,208.1547,209.5775,7609.0
2022-07-20 10:40:00,217.99,218.5,217.65,218.5,6141.0,209.5679,210.0582,209.241,210.0582,6141.0
2022-07-20 10:45:00,218.38,218.62,218.24,218.53,4042.0,209.9428,210.1736,209.8082,210.087,4042.0
2022-07-20 10:50:00,218.45,218.64,218.03,218.49,4739.0,210.0101,210.1928,209.6064,210.0486,4739.0
2022-07-20 10:55:00,218.56,218.96,218.34,218.96,6124.0,210.1159,210.5004,209.9044,210.5004,6124.0
2022-07-20 11:00:00,218.83,218.83,218.0,218.33,6551.0,210.3754,210.3754,209.5775,209.8948,6551.0
2022-07-20 11:05:00,218.28,218.29,217.86,217.86,3679.0,209.8467,209.8563,209.4429,209.4429,3679.0
2022-07-20 11:10:00,217.91,218.94,217.9,218.89,4398.0,209.491,210.4812,209.4814,210.4331,4398.0
2022-07-20 11:15:00,218.74,218.74,217.06,218.14,18727.0,210.2889,210.2889,208.6738,209.7121,18727.0
2022-07-20 11:20:00,218.12,218.89,218.05,218.47,27553.0,209.6929,210.4331,209.6256,210.0294,27553.0
2022-07-20 11:25:00,218.31,219.0,218.28,218.97,2800.0,209.8755,210.5389,209.8467,210.51,2800.0
2022-07-20 11:30:00,218.97,219.72,218.85,219.53,6507.0,210.51,211.2311,210.3947,211.0484,6507.0
2022-07-20 11:35:00,219.76,219.89,218.84,218.84,6374.0,211.2695,211.3945,210.3851,210.3851,6374.0
2022-07-20 11:40:00,218.81,218.81,217.96,218.18,1915.0,210.3562,210.3562,209.5391,209.7506,1915.0
2022-07-20 11:45:00,218.35,218.71,218.35,218.53,1900.0,209.914,210.2601,209.914,210.087,1900.0
2022-07-20 11:50:00,218.64,218.83,218.63,218.65,1656.0,210.1928,210.3754,210.1832,210.2024,1656.0
2022-07-20 11:55:00,218.57,218.74,218.42,218.69,2119.0,210.1255,210.2889,209.9813,210.2409,2119.0
2022-07-20 12:00:00,218.62,218.98,218.62,218.86,3005.0,210.1736,210.5197,210.1736,210.4043,3005.0
2022-07-20 12:05:00,218.97,219.23,218.87,219.19,3135.0,210.51,210.76,210.4139,210.7215,3135.0
2022-07-20 12:10:00,219.31,219.48,218.82,218.82,1902.0,210.8369,211.0003,210.3658,210.3658,1902.0
2022-07-20 12:15:00,218.74,218.75,218.31,218.67,2067.0,210.2889,210.2985,209.8755,210.2216,2067.0
2022-07-20 12:20:00,218.66,218.71,218.5,218.64,3508.0,210.212,210.2601,210.0582,210.1928,3508.0
2022-07-20 12:25:00,218.63,218.63,218.13,218.13,1100.0,210.1832,210.1832,209.7025,209.7025,1100.0
2022-07-20 12:30:00,218.16,218.58,218.06,218.52,2330.0,209.7313,210.1351,209.6352,210.0774,2330.0
2022-07-20 12:35:00,218.53,218.74,218.44,218.5,1278.0,210.087,210.2889,210.0005,210.0582,1278.0
2022-07-20 12:40:00,218.51,218.52,217.1,217.21,2588.0,210.0678,210.0774,208.7123,208.818,2588.0
2022-07-20 12:45:00,217.05,217.05,216.53,216.68,1800.0,208.6642,208.6642,208.1643,208.3085,1800.0
2022-07-20 12:50:00,216.87,217.37,216.77,217.37,1900.0,208.4912,208.9719,208.395,208.9719,1900.0
2022-07-20 12:55:00,217.42,217.76,217.35,217.59,1462.0,209.0199,209.3468,208.9526,209.1834,1462.0
2022-07-20 13:00:00,217.57,217.57,216.76,216.76,3066.0,209.1641,209.1641,208.3854,208.3854,3066.0
2022-07-20 13:05:00,216.89,217.13,216.5,216.87,4434.0,208.5104,208.7411,208.1355,208.4912,4434.0
2022-07-20 13:10:00,216.7,216.93,216.0,216.18,3812.0,208.3277,208.5489,207.6548,207.8278,3812.0
2022-07-20 13:15:00,216.41,216.79,216.2,216.78,3394.0,208.0489,208.4143,207.8471,208.4047,3394.0
2022-07-20 13:20:00,216.99,217.06,216.47,216.63,1800.0,208.6065,208.6738,208.1066,208.2604,1800.0
2022-07-20 13:25:00,216.64,217.01,216.55,217.0,2219.0,208.2701,208.6258,208.1835,208.6162,2219.0
2022-07-20 13:30:00,216.86,217.6,216.79,217.6,2166.0,208.4816,209.193,208.4143,209.193,2166.0
2022-07-20 13:35:00,217.85,217.85,217.11,217.52,2538.0,209.4333,209.4333,208.7219,209.1161,2538.0
2022-07-20 13:40:00,217.54,217.62,217.29,217.29,1814.0,209.1353,209.2122,208.8949,208.8949,1814.0
2022-07-20 13:45:00,217.29,217.59,217.13,217.32,2600.0,208.8949,209.1834,208.7411,208.9238,2600.0
2022-07-20 13:50:00,217.26,217.75,217.14,217.5,7876.0,208.8661,209.3372,208.7507,209.0968,7876.0
2022-07-20 13:55:00,217.17,217.17,216.65,216.83,1501.0,208.7796,208.7796,208.2797,208.4527,1501.0
2022-07-20 14:00:00,216.92,217.75,216.92,217.67,4017.0,208.5392,209.3372,208.5392,209.2603,4017.0
2022-07-20 14:05:00,217.76,217.98,217.51,217.98,2367.0,209.3468,209.5583,209.1064,209.5583,2367.0
2022-07-20 14:10:00,217.87,217.87,217.36,217.69,2638.0,209.4525,209.4525,208.9622,209.2795,2638.0
2022-07-20 14:15:00,217.7,217.94,217.49,217.94,4287.0,209.2891,209.5198,209.0872,209.5198,4287.0
2022-07-20 14:20:00,217.88,218.49,217.87,218.46,4894.0,209.4622,210.0486,209.4525,210.0197,4894.0
2022-07-20 14:25:00,218.47,218.7,218.34,218.49,2339.0,210.0294,210.2505,209.9044,210.0486,2339.0
2022-07-20 14:30:00,218.54,219.02,218.43,218.94,5993.0,210.0967,210.5581,209.9909,210.4812,5993.0
2022-07-20 14:35:00,219.01,219.24,218.93,219.24,1718.0,210.5485,210.7696,210.4716,210.7696,1718.0
2022-07-20 14:40:00,219.21,219.21,218.88,218.93,904.0,210.7408,210.7408,210.4235,210.4716,904.0
2022-07-20 14:45:00,218.92,219.0,218.77,219.0,1905.0,210.462,210.5389,210.3178,210.5389,1905.0
2022-07-20 14:50:00,218.94,218.94,217.97,218.02,2214.0,210.4812,210.4812,209.5487,209.5967,2214.0
2022-07-20 14:55:00,217.92,218.9,217.92,218.9,2854.0,209.5006,210.4427,209.5006,210.4427,2854.0
2022-07-20 15:00:00,218.82,219.6,218.82,219.56,2263.0,210.3658,211.1157,210.3658,211.0772,2263.0
2022-07-20 15:05:00,219.64,219.64,219.0,219.14,5001.0,211.1542,211.1542,210.5389,210.6735,5001.0
2022-07-20 15:10:00,219.18,219.52,219.18,219.42,2006.0,210.7119,211.0388,210.7119,210.9427,2006.0
2022-07-20 15:15:00,219.44,219.62,219.35,219.56,2529.0,210.9619,211.1349,210.8754,211.0772,2529.0
2022-07-20 15:20:00,219.5,219.74,219.26,219.27,6149.0,211.0196,211.2503,210.7888,210.7984,6149.0
2022-07-20 15:25:00,219.42,220.15,219.42,220.15,8622.0,210.9427,211.6445,210.9427,211.6445,8622.0
2022-07-20 15:30:00,220.17,220.52,219.93,220.12,19766.0,211.6637,212.0002,211.4329,211.6156,19766.0
2022-07-20 15:35:00,220.08,220.08,219.79,219.79,7933.0,211.5772,211.5772,211.2984,211.2984,7933.0
2022-07-20 15:40:00,219.71,219.95,219.26,219.44,12018.0,211.2214,211.4522,210.7888,210.9619,12018.0
2022-07-20 15:45:00,219.38,219.59,219.18,219.22,16775.0,210.9042,211.1061,210.7119,210.7504,16775.0
2022-07-20 15:50:00,219.02,219.53,219.02,219.25,30046.0,210.5581,211.0484,210.5581,210.7792,30046.0
2022-07-20 15:55:00,219.31,219.65,219.26,219.62,57098.0,210.8369,211.1638,210.7888,211.1349,57098.0
2022-07-21 09:30:00,219.5,220.89,219.25,220.3,20732.0,211.0196,212.3559,210.7792,211.7887,20732.0
2022-07-21 09:35:00,219.9,220.86,219.8,220.83,6344.0,211.4041,212.327,211.308,212.2982,6344.0
2022-07-21 09:40:00,221.15,221.5,219.66,220.32,6814.0,212.6058,212.9423,211.1734,211.8079,6814.0
2022-07-21 09:45:00,219.93,220.93,219.43,220.85,9441.0,211.4329,212.3943,210.9523,212.3174,9441.0
2022-07-21 09:50:00,220.4,222.67,220.39,222.67,7737.0,211.8848,214.0671,211.8752,214.0671,7737.0
2022-07-21 09:55:00,222.83,223.5,222.52,222.52,9424.0,214.2209,214.865,213.9229,213.9229,9424.0
2022-07-21 10:00:00,222.44,223.52,222.44,222.5,4555.0,213.846,214.8842,213.846,213.9037,4555.0
2022-07-21 10:05:00,222.39,223.1,222.38,222.9,3783.0,213.7979,214.4805,213.7883,214.2882,3783.0
2022-07-21 10:10:00,222.97,222.97,221.1,221.8,7254.0,214.3555,214.3555,212.5577,213.2307,7254.0
2022-07-21 10:15:00,221.54,222.56,221.1,222.46,4819.0,212.9807,213.9613,212.5577,213.8652,4819.0
2022-07-21 10:20:00,222.53,222.53,220.65,220.85,11188.0,213.9325,213.9325,212.1251,212.3174,11188.0
2022-07-21 10:25:00,221.02,221.02,220.05,220.38,3100.0,212.4808,212.4808,211.5483,211.8656,3100.0
2022-07-21 10:30:00,220.05,220.7,220.05,220.45,8050.0,211.5483,212.1732,211.5483,211.9329,8050.0
2022-07-21 10:35:00,220.54,221.51,220.54,221.28,2074.0,212.0194,212.9519,212.0194,212.7308,2074.0
2022-07-21 10:40:00,221.49,222.42,221.31,222.42,2700.0,212.9327,213.8267,212.7596,213.8267,2700.0
2022-07-21 10:45:00,222.57,222.57,221.99,222.04,1968.0,213.971,213.971,213.4134,213.4614,1968.0
2022-07-21 10:50:00,222.14,222.6,222.04,222.6,2422.0,213.5576,213.9998,213.4614,213.9998,2422.0
2022-07-21 10:55:00,222.47,222.85,222.47,222.71,1811.0,213.8748,214.2401,213.8748,214.1055,1811.0
2022-07-21 11:00:00,222.62,223.27,222.26,223.27,2477.0,214.019,214.6439,213.6729,214.6439,2477.0
2022-07-21 11:05:00,223.36,223.45,222.78,223.1,5805.0,214.7304,214.817,214.1728,214.4805,5805.0
2022-07-21 11:10:00,223.2,223.8,222.99,223.59,4730.0,214.5766,215.1534,214.3747,214.9515,4730.0
2022-07-21 11:15:00,223.79,224.52,223.64,224.13,4846.0,215.1438,215.8456,214.9996,215.4707,4846.0
2022-07-21 11:20:00,224.11,224.2,223.34,223.62,3831.0,215.4515,215.538,214.7112,214.9804,3831.0
2022-07-21 11:25:00,223.73,224.08,223.5,223.94,3213.0,215.0861,215.4226,214.865,215.288,3213.0
2022-07-21 11:30:00,224.23,224.23,223.29,223.65,5439.0,215.5668,215.5668,214.6631,215.0092,5439.0
2022-07-21 11:35:00,223.62,223.62,222.51,222.9,4895.0,214.9804,214.9804,213.9133,214.2882,4895.0
2022-07-21 11:40:00,222.66,222.94,222.39,222.48,5314.0,214.0575,214.3267,213.7979,213.8844,5314.0
2022-07-21 11:45:00,222.55,223.04,222.4,222.78,3918.0,213.9517,214.4228,213.8075,214.1728,3918.0
2022-07-21 11:50:00,222.62,223.03,222.61,223.03,1919.0,214.019,214.4132,214.0094,214.4132,1919.0
2022-07-21 11:55:00,222.91,223.16,222.55,222.56,4727.0,214.2978,214.5382,213.9517,213.9613,4727.0
2022-07-21 12:00:00,222.56,223.43,222.32,223.43,4100.0,213.9613,214.7977,213.7306,214.7977,4100.0
2022-07-21 12:05:00,223.27,224.03,223.23,223.85,3688.0,214.6439,215.3745,214.6055,215.2015,3688.0
2022-07-21 12:10:00,223.92,224.15,223.48,223.93,5401.0,215.2688,215.4899,214.8458,215.2784,5401.0
2022-07-21 12:15:00,224.03,224.38,224.03,224.16,2573.0,215.3745,215.711,215.3745,215.4995,2573.0
2022-07-21 12:20:00,224.4,224.48,224.04,224.19,3449.0,215.7303,215.8072,215.3842,215.5284,3449.0
2022-07-21 12:25:00,224.49,224.97,224.26,224.83,3677.0,215.8168,216.2782,215.5957,216.1436,3677.0
2022-07-21 12:30:00,224.89,225.3,224.86,224.94,5810.0,216.2013,216.5955,216.1725,216.2494,5810.0
2022-07-21 12:35:00,225.09,225.09,224.66,224.68,3850.0,216.3936,216.3936,215.9802,215.9994,3850.0
2022-07-21 12:40:00,224.7,224.9,224.07,224.09,5328.0,216.0187,216.2109,215.413,215.4322,5328.0
2022-07-21 12:45:00,224.06,224.12,223.76,224.11,1700.0,215.4034,215.4611,215.115,215.4515,1700.0
2022-07-21 12:50:00,224.06,224.43,224.06,224.38,4864.0,215.4034,215.7591,215.4034,215.711,4864.0
2022-07-21 12:55:00,224.42,224.52,224.38,224.39,1371.0,215.7495,215.8456,215.711,215.7206,1371.0
2022-07-21 13:00:00,224.51,224.51,223.81,224.3,3469.0,215.836,215.836,215.163,215.6341,3469.0
2022-07-21 13:05:00,224.46,224.67,224.44,224.56,3415.0,215.7879,215.9898,215.7687,215.8841,3415.0
2022-07-21 13:10:00,224.54,224.8,224.27,224.27,4008.0,215.8648,216.1148,215.6053,215.6053,4008.0
2022-07-21 13:15:00,224.29,224.99,224.25,224.63,2200.0,215.6245,216.2975,215.586,215.9514,2200.0
2022-07-21 13:20:00,224.5,224.88,224.23,224.29,3909.0,215.8264,216.1917,215.5668,215.6245,3909.0
2022-07-21 13:25:00,224.3,224.41,224.07,224.4,3505.0,215.6341,215.7399,215.413,215.7303,3505.0
2022-07-21 13:30:00,224.4,224.4,223.52,223.52,3887.0,215.7303,215.7303,214.8842,214.8842,3887.0
2022-07-21 13:35:00,223.46,224.1,223.33,224.09,2251.0,214.8266,215.4418,214.7016,215.4322,2251.0
2022-07-21 13:40:00,224.14,224.53,224.14,224.5,3494.0,215.4803,215.8552,215.4803,215.8264,3494.0
2022-07-21 13:45:00,224.67,224.67,224.28,224.41,1966.0,215.9898,215.9898,215.6149,215.7399,1966.0
2022-07-21 13:50:00,224.21,224.36,223.72,223.8,2250.0,215.5476,215.6918,215.0765,215.1534,2250.0
2022-07-21 13:55:00,224.09,224.54,224.09,224.37,3319.0,215.4322,215.8648,215.4322,215.7014,3319.0
2022-07-21 14:00:00,224.34,224.51,224.16,224.28,1700.0,215.6726,215.836,215.4995,215.6149,1700.0
2022-07-21 14:05:00,224.4,224.69,224.19,224.5,5806.0,215.7303,216.009,215.5284,215.8264,5806.0
2022-07-21 14:10:00,224.42,224.42,224.23,224.4,1341.0,215.7495,215.7495,215.5668,215.7303,1341.0
2022-07-21 14:15:00,224.4,224.44,223.96,223.96,7700.0,215.7303,215.7687,215.3072,215.3072,7700.0
2022-07-21 14:20:00,223.93,223.95,223.83,223.91,2823.0,215.2784,215.2976,215.1823,215.2592,2823.0
2022-07-21 14:25:00,223.76,223.93,223.67,223.89,7051.0,215.115,215.2784,215.0285,215.24,7051.0
2022-07-21 14:30:00,223.79,223.79,223.12,223.13,3716.0,215.1438,215.1438,214.4997,214.5093,3716.0
2022-07-21 14:35:00,223.22,223.31,223.04,223.15,3428.0,214.5958,214.6824,214.4228,214.5285,3428.0
2022-07-21 14:40:00,223.12,223.42,222.74,222.75,3889.0,214.4997,214.7881,214.1344,214.144,3889.0
2022-07-21 14:45:00,222.78,223.03,222.44,222.94,6157.0,214.1728,214.4132,213.846,214.3267,6157.0
2022-07-21 14:50:00,222.9,223.12,222.63,222.82,3780.0,214.2882,214.4997,214.0286,214.2113,3780.0
2022-07-21 14:55:00,222.84,223.04,222.78,222.81,9171.0,214.2305,214.4228,214.1728,214.2017,9171.0
2022-07-21 15:00:00,222.87,223.57,222.81,223.52,4359.0,214.2594,214.9323,214.2017,214.8842,4359.0
2022-07-21 15:05:00,223.41,224.25,223.41,224.24,3281.0,214.7785,215.586,214.7785,215.5764,3281.0
2022-07-21 15:10:00,224.1,224.1,223.71,223.93,4146.0,215.4418,215.4418,215.0669,215.2784,4146.0
2022-07-21 15:15:00,224.04,224.04,223.65,223.96,3617.0,215.3842,215.3842,215.0092,215.3072,3617.0
2022-07-21 15:20:00,223.99,224.04,223.75,223.84,6282.0,215.3361,215.3842,215.1054,215.1919,6282.0
2022-07-21 15:25:00,223.84,223.99,223.75,223.81,4240.0,215.1919,215.3361,215.1054,215.163,4240.0
2022-07-21 15:30:00,223.91,224.04,223.73,223.97,10734.0,215.2592,215.3842,215.0861,215.3169,10734.0
2022-07-21 15:35:00,224.0,224.8,223.98,224.31,11177.0,215.3457,216.1148,215.3265,215.6437,11177.0
2022-07-21 15:40:00,224.33,224.82,224.3,224.82,5766.0,215.663,216.134,215.6341,216.134,5766.0
2022-07-21 15:45:00,224.82,224.88,224.7,224.81,11596.0,216.134,216.1917,216.0187,216.1244,11596.0
2022-07-21 15:50:00,224.81,225.35,224.78,225.32,41510.0,216.1244,216.6435,216.0956,216.6147,41510.0
2022-07-21 15:55:00,225.34,226.07,225.31,225.6,50020.0,216.6339,217.3357,216.6051,216.8839,50020.0
2022-07-22 09:30:00,228.0,228.27,225.24,225.65,32113.0,219.1912,219.4507,216.5378,216.932,32113.0
2022-07-22 09:35:00,225.3,226.45,224.12,226.07,8396.0,216.5955,217.701,215.4611,217.3357,8396.0
2022-07-22 09:40:00,226.07,226.56,225.23,225.9,4772.0,217.3357,217.8068,216.5282,217.1723,4772.0
2022-07-22 09:45:00,225.87,225.87,223.93,224.17,16815.0,217.1435,217.1435,215.2784,215.5091,16815.0
2022-07-22 09:50:00,223.93,224.72,223.29,223.84,9249.0,215.2784,216.0379,214.6631,215.1919,9249.0
2022-07-22 09:55:00,223.84,223.88,222.48,223.12,9888.0,215.1919,215.2303,213.8844,214.4997,9888.0
2022-07-22 10:00:00,223.19,223.8,222.28,223.47,7494.0,214.567,215.1534,213.6922,214.8362,7494.0
2022-07-22 10:05:00,223.65,223.89,222.13,222.27,3223.0,215.0092,215.24,213.548,213.6825,3223.0
2022-07-22 10:10:00,222.58,223.21,222.16,223.21,9984.0,213.9806,214.5862,213.5768,214.5862,9984.0
2022-07-22 10:15:00,223.27,224.44,223.27,223.67,7332.0,214.6439,215.7687,214.6439,215.0285,7332.0
2022-07-22 10:20:00,223.29,224.03,222.96,223.84,6207.0,214.6631,215.3745,214.3459,215.1919,6207.0
2022-07-22 10:25:00,223.67,224.18,222.7,224.06,3960.0,215.0285,215.5188,214.0959,215.4034,3960.0
2022-07-22 10:30:00,224.0,224.08,223.58,223.94,5970.0,215.3457,215.4226,214.9419,215.288,5970.0
2022-07-22 10:35:00,224.1,224.3,223.72,224.05,3205.0,215.4418,215.6341,215.0765,215.3938,3205.0
2022-07-22 10:40:00,223.84,224.56,223.81,224.36,4013.0,215.1919,215.8841,215.163,215.6918,4013.0
2022-07-22 10:45:00,224.44,225.73,224.43,225.29,7491.0,215.7687,217.0089,215.7591,216.5859,7491.0
2022-07-22 10:50:00,225.42,225.51,225.21,225.42,2628.0,216.7108,216.7974,216.509,216.7108,2628.0
2022-07-22 10:55:00,225.48,225.49,224.77,224.77,2508.0,216.7685,216.7781,216.086,216.086,2508.0
2022-07-22 11:00:00,224.67,225.2,224.14,224.2,3766.0,215.9898,216.4993,215.4803,215.538,3766.0
2022-07-22 11:05:00,224.21,224.39,224.05,224.29,3654.0,215.5476,215.7206,215.3938,215.6245,3654.0
2022-07-22 11:10:00,224.49,225.18,224.26,225.18,6001.0,215.8168,216.4801,215.5957,216.4801,6001.0
2022-07-22 11:15:00,225.05,225.06,224.48,224.63,2959.0,216.3551,216.3648,215.8072,215.9514,2959.0
2022-07-22 11:20:00,224.63,224.81,224.1,224.1,2235.0,215.9514,216.1244,215.4418,215.4418,2235.0
2022-07-22 11:25:00,223.97,224.33,223.94,224.21,1292.0,215.3169,215.663,215.288,215.5476,1292.0
2022-07-22 11:30:00,224.12,224.12,223.31,223.31,3525.0,215.4611,215.4611,214.6824,214.6824,3525.0
2022-07-22 11:35:00,223.34,223.46,222.77,223.22,2641.0,214.7112,214.8266,214.1632,214.5958,2641.0
2022-07-22 11:40:00,223.32,223.4,222.67,222.67,3078.0,214.692,214.7689,214.0671,214.0671,3078.0
2022-07-22 11:45:00,222.85,223.05,222.8,222.94,2030.0,214.2401,214.4324,214.1921,214.3267,2030.0
2022-07-22 11:50:00,222.85,223.23,222.82,223.05,4812.0,214.2401,214.6055,214.2113,214.4324,4812.0
2022-07-22 11:55:00,222.71,223.19,222.71,223.19,1982.0,214.1055,214.567,214.1055,214.567,1982.0
2022-07-22 12:00:00,223.28,223.53,223.2,223.53,1842.0,214.6535,214.8939,214.5766,214.8939,1842.0
2022-07-22 12:05:00,223.44,223.44,222.97,222.97,2382.0,214.8073,214.8073,214.3555,214.3555,2382.0
2022-07-22 12:10:00,222.81,222.83,222.56,222.59,1692.0,214.2017,214.2209,213.9613,213.9902,1692.0
2022-07-22 12:15:00,222.85,223.18,222.67,222.93,2290.0,214.2401,214.5574,214.0671,214.317,2290.0
2022-07-22 12:20:00,222.72,222.98,222.51,222.67,1849.0,214.1152,214.3651,213.9133,214.0671,1849.0
2022-07-22 12:25:00,222.81,223.28,222.53,223.28,2918.0,214.2017,214.6535,213.9325,214.6535,2918.0
2022-07-22 12:30:00,223.39,223.58,223.26,223.53,2906.0,214.7593,214.9419,214.6343,214.8939,2906.0
2022-07-22 12:35:00,223.45,223.45,223.01,223.19,1300.0,214.817,214.817,214.394,214.567,1300.0
2022-07-22 12:40:00,222.99,222.99,222.69,222.69,500.0,214.3747,214.3747,214.0863,214.0863,500.0
2022-07-22 12:45:00,222.41,222.65,222.32,222.46,3785.0,213.8171,214.0479,213.7306,213.8652,3785.0
2022-07-22 12:50:00,222.5,222.69,222.16,222.16,6700.0,213.9037,214.0863,213.5768,213.5768,6700.0
2022-07-22 12:55:00,222.15,222.4,222.15,222.28,2590.0,213.5672,213.8075,213.5672,213.6922,2590.0
2022-07-22 13:00:00,222.0,222.0,221.61,221.84,4143.0,213.423,213.423,213.048,213.2692,4143.0
2022-07-22 13:05:00,221.95,222.24,221.91,222.18,3448.0,213.3749,213.6537,213.3365,213.596,3448.0
2022-07-22 13:10:00,222.31,222.33,221.73,221.73,2280.0,213.721,213.7402,213.1634,213.1634,2280.0
2022-07-22 13:15:00,221.81,221.97,221.5,221.58,1623.0,213.2403,213.3941,212.9423,213.0192,1623.0
2022-07-22 13:20:00,221.62,221.62,221.42,221.42,1224.0,213.0577,213.0577,212.8654,212.8654,1224.0
2022-07-22 13:25:00,221.36,221.68,221.26,221.59,3978.0,212.8077,213.1153,212.7116,213.0288,3978.0
2022-07-22 13:30:00,221.37,221.56,221.12,221.24,2845.0,212.8173,213.0,212.577,212.6923,2845.0
2022-07-22 13:35:00,221.22,221.53,221.1,221.5,2035.0,212.6731,212.9711,212.5577,212.9423,2035.0
2022-07-22 13:40:00,221.55,221.55,221.15,221.24,2036.0,212.9904,212.9904,212.6058,212.6923,2036.0
2022-07-22 13:45:00,221.23,221.47,221.1,221.27,2080.0,212.6827,212.9135,212.5577,212.7212,2080.0
2022-07-22 13:50:00,221.24,221.3,220.78,221.06,3778.0,212.6923,212.75,212.2501,212.5193,3778.0
2022-07-22 13:55:00,220.96,221.24,220.96,221.13,3481.0,212.4232,212.6923,212.4232,212.5866,3481.0
2022-07-22 14:00:00,221.03,221.1,220.9,220.97,3669.0,212.4905,212.5577,212.3655,212.4328,3669.0
2022-07-22 14:05:00,220.67,220.79,220.45,220.47,7349.0,212.1444,212.2597,211.9329,211.9521,7349.0
2022-07-22 14:10:00,220.24,220.57,220.24,220.57,2391.0,211.731,212.0482,211.731,212.0482,2391.0
2022-07-22 14:15:00,220.62,220.92,220.59,220.84,1977.0,212.0963,212.3847,212.0675,212.3078,1977.0
2022-07-22 14:20:00,220.95,220.99,220.56,220.71,1659.0,212.4135,212.452,212.0386,212.1828,1659.0
2022-07-22 14:25:00,220.57,221.05,220.49,220.66,7323.0,212.0482,212.5097,211.9713,212.1347,7323.0
2022-07-22 14:30:00,220.68,221.17,220.31,221.17,9391.0,212.154,212.625,211.7983,212.625,9391.0
2022-07-22 14:35:00,221.19,221.39,221.12,221.16,4612.0,212.6443,212.8365,212.577,212.6154,4612.0
2022-07-22 14:40:00,221.22,221.32,220.78,221.32,2921.0,212.6731,212.7692,212.2501,212.7692,2921.0
2022-07-22 14:45:00,221.34,221.71,221.21,221.71,2082.0,212.7885,213.1442,212.6635,213.1442,2082.0
2022-07-22 14:50:00,221.83,222.11,221.63,222.03,4954.0,213.2595,213.5287,213.0673,213.4518,4954.0
2022-07-22 14:55:00,222.05,222.34,221.99,222.03,2400.0,213.471,213.7498,213.4134,213.4518,2400.0
2022-07-22 15:00:00,222.15,222.31,221.93,222.04,2291.0,213.5672,213.721,213.3557,213.4614,2291.0
2022-07-22 15:05:00,222.1,222.11,221.72,221.73,2440.0,213.5191,213.5287,213.1538,213.1634,2440.0
2022-07-22 15:10:00,221.59,222.17,221.59,222.15,3110.0,213.0288,213.5864,213.0288,213.5672,3110.0
2022-07-22 15:15:00,222.15,222.15,221.88,222.0,700.0,213.5672,213.5672,213.3076,213.423,700.0
2022-07-22 15:20:00,222.13,222.3,222.05,222.3,3730.0,213.548,213.7114,213.471,213.7114,3730.0
2022-07-22 15:25:00,222.21,222.21,221.81,222.03,3320.0,213.6249,213.6249,213.2403,213.4518,3320.0
2022-07-22 15:30:00,222.0,222.03,221.66,221.66,2569.0,213.423,213.4518,213.0961,213.0961,2569.0
2022-07-22 15:35:00,221.45,221.59,221.33,221.33,2541.0,212.8942,213.0288,212.7789,212.7789,2541.0
2022-07-22 15:40:00,221.42,221.62,221.37,221.42,4178.0,212.8654,213.0577,212.8173,212.8654,4178.0
2022-07-22 15:45:00,221.27,221.56,221.17,221.36,10990.0,212.7212,213.0,212.625,212.8077,10990.0
2022-07-22 15:50:00,221.35,221.8,221.29,221.3,10499.0,212.7981,213.2307,212.7404,212.75,10499.0
2022-07-22 15:55:00,221.36,221.61,221.34,221.61,28607.0,212.8077,213.048,212.7885,213.048,28607.0
2022-07-25 09:30:00,221.58,221.58,217.67,217.68,19997.0,213.0192,213.0192,209.2603,209.2699,19997.0
2022-07-25 09:35:00,217.26,218.75,217.15,218.51,4479.0,208.8661,210.2985,208.7604,210.0678,4479.0
2022-07-25 09:40:00,218.89,220.68,218.73,220.49,3680.0,210.4331,212.154,210.2793,211.9713,3680.0
2022-07-25 09:45:00,220.45,221.03,219.55,220.99,5955.0,211.9329,212.4905,211.0676,212.452,5955.0
2022-07-25 09:50:00,221.03,222.13,221.03,221.45,7977.0,212.4905,213.548,212.4905,212.8942,7977.0
2022-07-25 09:55:00,221.52,221.97,220.85,221.16,6593.0,212.9615,213.3941,212.3174,212.6154,6593.0
2022-07-25 10:00:00,221.2,222.18,221.12,221.18,18717.0,212.6539,213.596,212.577,212.6347,18717.0
2022-07-25 10:05:00,221.62,222.04,221.32,221.85,2268.0,213.0577,213.4614,212.7692,213.2788,2268.0
2022-07-25 10:10:00,221.74,222.19,221.74,221.99,3597.0,213.173,213.6056,213.173,213.4134,3597.0
2022-07-25 10:15:00,221.52,221.71,221.41,221.41,3185.0,212.9615,213.1442,212.8558,212.8558,3185.0
2022-07-25 10:20:00,221.47,221.81,221.33,221.81,2322.0,212.9135,213.2403,212.7789,213.2403,2322.0
2022-07-25 10:25:00,221.8,221.8,220.56,220.9,11531.0,213.2307,213.2307,212.0386,212.3655,11531.0
2022-07-25 10:30:00,220.71,222.13,220.7,222.13,2663.0,212.1828,213.548,212.1732,213.548,2663.0
2022-07-25 10:35:00,222.09,222.09,221.49,221.58,704.0,213.5095,213.5095,212.9327,213.0192,704.0
2022-07-25 10:40:00,221.38,222.17,221.38,222.17,703.0,212.8269,213.5864,212.8269,213.5864,703.0
2022-07-25 10:45:00,222.34,222.43,222.23,222.38,2700.0,213.7498,213.8364,213.6441,213.7883,2700.0
2022-07-25 10:50:00,222.29,222.69,222.2,222.3,4219.0,213.7018,214.0863,213.6152,213.7114,4219.0
2022-07-25 10:55:00,222.31,222.54,221.84,221.84,900.0,213.721,213.9421,213.2692,213.2692,900.0
2022-07-25 11:00:00,221.56,222.28,221.56,222.14,1623.0,213.0,213.6922,213.0,213.5576,1623.0
2022-07-25 11:05:00,222.22,222.37,221.89,221.99,1500.0,213.6345,213.7787,213.3172,213.4134,1500.0
2022-07-25 11:10:00,222.01,222.01,221.44,221.52,2222.0,213.4326,213.4326,212.8846,212.9615,2222.0
2022-07-25 11:15:00,221.31,221.63,221.1,221.63,1301.0,212.7596,213.0673,212.5577,213.0673,1301.0
2022-07-25 11:20:00,221.86,222.32,221.77,222.32,2775.0,213.2884,213.7306,213.2019,213.7306,2775.0
2022-07-25 11:25:00,222.08,223.0,222.08,222.79,2802.0,213.4999,214.3843,213.4999,214.1825,2802.0
2022-07-25 11:30:00,222.53,222.53,222.24,222.39,1500.0,213.9325,213.9325,213.6537,213.7979,1500.0
2022-07-25 11:35:00,222.51,222.51,221.55,221.56,1300.0,213.9133,213.9133,212.9904,213.0,1300.0
2022-07-25 11:40:00,221.76,222.14,221.73,222.14,1702.0,213.1922,213.5576,213.1634,213.5576,1702.0
2022-07-25 11:45:00,222.32,222.87,222.32,222.69,900.0,213.7306,214.2594,213.7306,214.0863,900.0
2022-07-25 11:50:00,222.57,222.92,222.42,222.43,400.0,213.971,214.3074,213.8267,213.8364,400.0
2022-07-25 11:55:00,222.53,222.81,222.28,222.78,2534.0,213.9325,214.2017,213.6922,214.1728,2534.0
2022-07-25 12:00:00,222.78,222.78,222.25,222.59,800.0,214.1728,214.1728,213.6633,213.9902,800.0
2022-07-25 12:05:00,222.7,222.71,222.39,222.52,6246.0,214.0959,214.1055,213.7979,213.9229,6246.0
2022-07-25 12:10:00,222.46,222.6,221.45,221.46,1790.0,213.8652,213.9998,212.8942,212.9038,1790.0
2022-07-25 12:15:00,221.59,221.59,221.46,221.5,500.0,213.0288,213.0288,212.9038,212.9423,500.0
2022-07-25 12:20:00,221.7,221.76,221.7,221.76,300.0,213.1346,213.1922,213.1346,213.1922,300.0
2022-07-25 12:25:00,221.83,222.23,221.83,222.23,700.0,213.2595,213.6441,213.2595,213.6441,700.0
2022-07-25 12:30:00,222.13,222.45,222.13,222.32,1600.0,213.548,213.8556,213.548,213.7306,1600.0
2022-07-25 12:35:00,222.26,222.42,222.25,222.42,600.0,213.6729,213.8267,213.6633,213.8267,600.0
2022-07-25 12:40:00,222.44,222.89,222.44,222.69,2994.0,213.846,214.2786,213.846,214.0863,2994.0
2022-07-25 12:45:00,223.07,223.22,223.04,223.22,3525.0,214.4516,214.5958,214.4228,214.5958,3525.0
2022-07-25 12:50:00,223.18,223.18,222.84,223.06,2701.0,214.5574,214.5574,214.2305,214.442,2701.0
2022-07-25 12:55:00,223.05,223.29,222.98,223.29,1594.0,214.4324,214.6631,214.3651,214.6631,1594.0
2022-07-25 13:00:00,223.41,223.93,223.31,223.88,6369.0,214.7785,215.2784,214.6824,215.2303,6369.0
2022-07-25 13:05:00,223.83,224.04,223.54,224.04,10964.0,215.1823,215.3842,214.9035,215.3842,10964.0
2022-07-25 13:10:00,224.06,224.09,223.91,223.98,2358.0,215.4034,215.4322,215.2592,215.3265,2358.0
2022-07-25 13:15:00,224.11,224.11,224.01,224.01,420.0,215.4515,215.4515,215.3553,215.3553,420.0
2022-07-25 13:20:00,223.96,224.33,223.96,224.16,2791.0,215.3072,215.663,215.3072,215.4995,2791.0
2022-07-25 13:25:00,224.07,224.19,223.84,224.19,3628.0,215.413,215.5284,215.1919,215.5284,3628.0
2022-07-25 13:30:00,224.49,224.49,224.28,224.49,4112.0,215.8168,215.8168,215.6149,215.8168,4112.0
2022-07-25 13:35:00,224.52,224.63,224.39,224.42,1768.0,215.8456,215.9514,215.7206,215.7495,1768.0
2022-07-25 13:40:00,224.39,224.64,224.39,224.54,1300.0,215.7206,215.961,215.7206,215.8648,1300.0
2022-07-25 13:45:00,224.6,224.96,224.57,224.74,2300.0,215.9225,216.2686,215.8937,216.0571,2300.0
2022-07-25 13:50:00,224.86,224.9,224.19,224.28,2688.0,216.1725,216.2109,215.5284,215.6149,2688.0
2022-07-25 13:55:00,224.25,224.53,224.25,224.47,2375.0,215.586,215.8552,215.586,215.7975,2375.0
2022-07-25 14:00:00,224.49,224.5,224.38,224.42,2103.0,215.8168,215.8264,215.711,215.7495,2103.0
2022-07-25 14:05:00,224.44,224.67,224.44,224.49,1500.0,215.7687,215.9898,215.7687,215.8168,1500.0
2022-07-25 14:10:00,224.47,224.87,224.46,224.87,1350.0,215.7975,216.1821,215.7879,216.1821,1350.0
2022-07-25 14:15:00,224.84,224.86,224.54,224.81,1965.0,216.1533,216.1725,215.8648,216.1244,1965.0
2022-07-25 14:20:00,224.78,225.01,224.75,225.0,2682.0,216.0956,216.3167,216.0667,216.3071,2682.0
2022-07-25 14:25:00,224.88,224.93,224.78,224.78,2100.0,216.1917,216.2398,216.0956,216.0956,2100.0
2022-07-25 14:30:00,224.9,224.9,224.7,224.85,7762.0,216.2109,216.2109,216.0187,216.1629,7762.0
2022-07-25 14:35:00,224.94,225.59,224.94,225.32,9050.0,216.2494,216.8743,216.2494,216.6147,9050.0
2022-07-25 14:40:00,225.42,225.59,225.35,225.48,3561.0,216.7108,216.8743,216.6435,216.7685,3561.0
2022-07-25 14:45:00,225.42,225.42,225.01,225.09,2671.0,216.7108,216.7108,216.3167,216.3936,2671.0
2022-07-25 14:50:00,225.09,225.24,224.92,225.24,3166.0,216.3936,216.5378,216.2302,216.5378,3166.0
2022-07-25 14:55:00,225.25,225.39,225.15,225.2,2898.0,216.5474,216.682,216.4513,216.4993,2898.0
2022-07-25 15:00:00,225.31,225.79,225.13,225.2,3648.0,216.6051,217.0665,216.432,216.4993,3648.0
2022-07-25 15:05:00,225.02,225.13,224.92,225.13,1558.0,216.3263,216.432,216.2302,216.432,1558.0
2022-07-25 15:10:00,225.2,225.43,225.13,225.43,3333.0,216.4993,216.7205,216.432,216.7205,3333.0
2022-07-25 15:15:00,225.34,225.67,225.21,225.67,3281.0,216.6339,216.9512,216.509,216.9512,3281.0
2022-07-25 15:20:00,225.67,226.07,225.66,225.99,4162.0,216.9512,217.3357,216.9416,217.2588,4162.0
2022-07-25 15:25:00,226.01,226.04,225.52,225.52,4046.0,217.278,217.3069,216.807,216.807,4046.0
2022-07-25 15:30:00,225.46,226.07,225.44,226.0,5458.0,216.7493,217.3357,216.7301,217.2684,5458.0
2022-07-25 15:35:00,226.06,226.62,226.05,226.62,9516.0,217.3261,217.8645,217.3165,217.8645,9516.0
2022-07-25 15:40:00,226.6,226.75,226.27,226.54,13629.0,217.8453,217.9895,217.528,217.7876,13629.0
2022-07-25 15:45:00,226.59,226.85,226.59,226.75,16109.0,217.8356,218.0856,217.8356,217.9895,16109.0
2022-07-25 15:50:00,226.8,227.36,226.71,227.29,27657.0,218.0375,218.5759,217.951,218.5086,27657.0
2022-07-25 15:55:00,227.38,227.79,227.35,227.79,36871.0,218.5951,218.9893,218.5663,218.9893,36871.0
2022-07-26 09:30:00,228.27,229.0,226.38,226.77,13003.0,219.4507,220.1525,217.6338,218.0087,13003.0
2022-07-26 09:35:00,226.39,228.9,226.39,227.26,15794.0,217.6434,220.0564,217.6434,218.4798,15794.0
2022-07-26 09:40:00,227.53,228.19,226.79,228.19,37050.0,218.7393,219.3738,218.0279,219.3738,37050.0
2022-07-26 09:45:00,227.99,229.04,227.34,229.03,8314.0,219.1815,220.191,218.5567,220.1814,8314.0
2022-07-26 09:50:00,228.96,229.12,227.63,227.91,4059.0,220.1141,220.2679,218.8355,219.1046,4059.0
2022-07-26 09:55:00,227.87,228.21,227.12,227.34,6926.0,219.0662,219.3931,218.3452,218.5567,6926.0
2022-07-26 10:00:00,227.27,227.34,226.48,227.21,5968.0,218.4894,218.5567,217.7299,218.4317,5968.0
2022-07-26 10:05:00,227.18,227.3,226.34,226.34,9382.0,218.4028,218.5182,217.5953,217.5953,9382.0
2022-07-26 10:10:00,226.3,226.68,225.5,225.61,5974.0,217.5568,217.9222,216.7878,216.8935,5974.0
2022-07-26 10:15:00,225.61,225.72,225.33,225.47,9903.0,216.8935,216.9993,216.6243,216.7589,9903.0
2022-07-26 10:20:00,225.67,225.77,224.44,224.44,7498.0,216.9512,217.0473,215.7687,215.7687,7498.0
2022-07-26 10:25:00,224.64,225.92,224.5,225.92,6147.0,215.961,217.1915,215.8264,217.1915,6147.0
2022-07-26 10:30:00,225.83,225.83,225.08,225.33,5184.0,217.105,217.105,216.384,216.6243,5184.0
2022-07-26 10:35:00,225.13,226.2,225.13,226.15,3145.0,216.432,217.4607,216.432,217.4126,3145.0
2022-07-26 10:40:00,226.16,227.11,226.07,226.99,7555.0,217.4223,218.3355,217.3357,218.2202,7555.0
2022-07-26 10:45:00,227.03,227.54,227.03,227.39,3607.0,218.2586,218.7489,218.2586,218.6047,3607.0
2022-07-26 10:50:00,227.18,227.45,226.87,227.05,11357.0,218.4028,218.6624,218.1048,218.2779,11357.0
2022-07-26 10:55:00,226.64,227.94,226.64,227.94,6500.0,217.8837,219.1335,217.8837,219.1335,6500.0
2022-07-26 11:00:00,227.81,227.96,227.62,227.75,4603.0,219.0085,219.1527,218.8258,218.9508,4603.0
2022-07-26 11:05:00,227.93,227.99,227.37,227.99,5312.0,219.1239,219.1815,218.5855,219.1815,5312.0
2022-07-26 11:10:00,227.88,228.24,227.83,227.99,4962.0,219.0758,219.4219,219.0277,219.1815,4962.0
2022-07-26 11:15:00,227.96,228.23,227.81,227.92,3800.0,219.1527,219.4123,219.0085,219.1143,3800.0
2022-07-26 11:20:00,227.74,227.87,227.54,227.64,3685.0,218.9412,219.0662,218.7489,218.8451,3685.0
2022-07-26 11:25:00,227.64,227.72,226.6,226.61,6613.0,218.8451,218.922,217.8453,217.8549,6613.0
2022-07-26 11:30:00,226.59,226.73,226.12,226.51,4049.0,217.8356,217.9702,217.3838,217.7587,4049.0
2022-07-26 11:35:00,226.54,226.55,226.01,226.23,4934.0,217.7876,217.7972,217.278,217.4895,4934.0
2022-07-26 11:40:00,226.28,226.87,226.28,226.55,4725.0,217.5376,218.1048,217.5376,217.7972,4725.0
2022-07-26 11:45:00,226.37,226.37,225.76,225.82,3677.0,217.6241,217.6241,217.0377,217.0954,3677.0
2022-07-26 11:50:00,225.59,225.85,225.44,225.84,5532.0,216.8743,217.1242,216.7301,217.1146,5532.0
2022-07-26 11:55:00,225.86,226.1,225.78,225.84,3752.0,217.1338,217.3646,217.0569,217.1146,3752.0
2022-07-26 12:00:00,225.84,226.12,225.72,226.08,3117.0,217.1146,217.3838,216.9993,217.3453,3117.0
2022-07-26 12:05:00,226.09,226.35,226.0,226.14,4453.0,217.355,217.6049,217.2684,217.403,4453.0
2022-07-26 12:10:00,226.16,226.16,225.65,225.96,3500.0,217.4223,217.4223,216.932,217.23,3500.0
2022-07-26 12:15:00,225.87,226.19,225.84,226.06,3245.0,217.1435,217.4511,217.1146,217.3261,3245.0
2022-07-26 12:20:00,225.96,226.48,225.76,226.48,5312.0,217.23,217.7299,217.0377,217.7299,5312.0
2022-07-26 12:25:00,226.36,226.36,225.98,226.19,3700.0,217.6145,217.6145,217.2492,217.4511,3700.0
2022-07-26 12:30:00,226.22,226.66,226.1,226.66,3703.0,217.4799,217.9029,217.3646,217.9029,3703.0
2022-07-26 12:35:00,226.76,227.06,226.09,226.14,4020.0,217.9991,218.2875,217.355,217.403,4020.0
2022-07-26 12:40:00,226.14,226.45,225.94,225.95,5281.0,217.403,217.701,217.2108,217.2204,5281.0
2022-07-26 12:45:00,225.76,226.47,225.62,226.36,2457.0,217.0377,217.7203,216.9031,217.6145,2457.0
2022-07-26 12:50:00,226.38,226.68,226.33,226.66,1722.0,217.6338,217.9222,217.5857,217.9029,1722.0
2022-07-26 12:55:00,226.54,226.6,226.18,226.56,3289.0,217.7876,217.8453,217.4415,217.8068,3289.0
2022-07-26 13:00:00,226.33,226.69,226.32,226.69,2893.0,217.5857,217.9318,217.5761,217.9318,2893.0
2022-07-26 13:05:00,226.73,227.06,226.67,227.06,2740.0,217.9702,218.2875,217.9125,218.2875,2740.0
2022-07-26 13:10:00,227.16,227.4,227.01,227.04,5202.0,218.3836,218.6143,218.2394,218.2683,5202.0
2022-07-26 13:15:00,227.06,227.06,226.65,226.83,2552.0,218.2875,218.2875,217.8933,218.0664,2552.0
2022-07-26 13:20:00,226.85,227.22,226.84,226.87,3084.0,218.0856,218.4413,218.076,218.1048,3084.0
2022-07-26 13:25:00,226.81,227.15,226.75,227.1,7124.0,218.0471,218.374,217.9895,218.3259,7124.0
2022-07-26 13:30:00,227.02,227.1,226.5,226.5,4598.0,218.249,218.3259,217.7491,217.7491,4598.0
2022-07-26 13:35:00,226.44,226.69,226.36,226.36,2403.0,217.6914,217.9318,217.6145,217.6145,2403.0
2022-07-26 13:40:00,226.3,226.82,226.3,226.81,11344.0,217.5568,218.0568,217.5568,218.0471,11344.0
2022-07-26 13:45:00,226.8,226.8,226.47,226.52,9514.0,218.0375,218.0375,217.7203,217.7683,9514.0
2022-07-26 13:50:00,226.58,226.62,226.36,226.45,3247.0,217.826,217.8645,217.6145,217.701,3247.0
2022-07-26 13:55:00,226.42,226.42,226.05,226.05,2349.0,217.6722,217.6722,217.3165,217.3165,2349.0
2022-07-26 14:00:00,226.09,226.81,226.09,226.81,4433.0,217.355,218.0471,217.355,218.0471,4433.0
2022-07-26 14:05:00,226.8,226.96,226.06,226.06,2728.0,218.0375,218.1913,217.3261,217.3261,2728.0
2022-07-26 14:10:00,225.89,226.15,225.77,225.95,3712.0,217.1627,217.4126,217.0473,217.2204,3712.0
2022-07-26 14:15:00,225.95,225.99,225.84,225.99,2405.0,217.2204,217.2588,217.1146,217.2588,2405.0
2022-07-26 14:20:00,225.91,226.15,225.88,226.06,2740.0,217.1819,217.4126,217.1531,217.3261,2740.0
2022-07-26 14:25:00,226.05,226.11,225.93,225.93,1802.0,217.3165,217.3742,217.2011,217.2011,1802.0
2022-07-26 14:30:00,225.93,226.0,225.85,225.86,6157.0,217.2011,217.2684,217.1242,217.1338,6157.0
2022-07-26 14:35:00,225.89,225.98,225.42,225.42,2345.0,217.1627,217.2492,216.7108,216.7108,2345.0
2022-07-26 14:40:00,225.31,225.55,225.22,225.43,2621.0,216.6051,216.8358,216.5186,216.7205,2621.0
2022-07-26 14:45:00,225.43,225.5,225.31,225.36,2585.0,216.7205,216.7878,216.6051,216.6532,2585.0
2022-07-26 14:50:00,225.46,225.58,225.33,225.34,805.0,216.7493,216.8647,216.6243,216.6339,805.0
2022-07-26 14:55:00,225.3,225.62,225.21,225.62,3497.0,216.5955,216.9031,216.509,216.9031,3497.0
2022-07-26 15:00:00,225.34,225.64,225.15,225.17,4943.0,216.6339,216.9223,216.4513,216.4705,4943.0
2022-07-26 15:05:00,225.23,225.74,225.23,225.73,5555.0,216.5282,217.0185,216.5282,217.0089,5555.0
2022-07-26 15:10:00,225.71,226.43,225.71,226.2,4422.0,216.9896,217.6818,216.9896,217.4607,4422.0
2022-07-26 15:15:00,226.22,226.32,226.0,226.02,1658.0,217.4799,217.5761,217.2684,217.2877,1658.0
2022-07-26 15:20:00,226.0,226.16,225.95,226.14,4011.0,217.2684,217.4223,217.2204,217.403,4011.0
2022-07-26 15:25:00,226.04,226.05,225.88,225.97,3500.0,217.3069,217.3165,217.1531,217.2396,3500.0
2022-07-26 15:30:00,226.09,226.23,225.86,226.09,4700.0,217.355,217.4895,217.1338,217.355,4700.0
2022-07-26 15:35:00,226.14,226.36,226.06,226.16,5290.0,217.403,217.6145,217.3261,217.4223,5290.0
2022-07-26 15:40:00,226.13,226.14,225.42,225.73,6370.0,217.3934,217.403,216.7108,217.0089,6370.0
2022-07-26 15:45:00,225.61,225.7,225.29,225.29,5417.0,216.8935,216.98,216.5859,216.5859,5417.0
2022-07-26 15:50:00,225.44,225.74,225.23,225.72,12155.0,216.7301,217.0185,216.5282,216.9993,12155.0
2022-07-26 15:55:00,225.72,226.04,225.1,225.1,31208.0,216.9993,217.3069,216.4032,216.4032,31208.0
2022-07-27 09:30:00,228.34,228.9,226.81,227.48,22945.0,219.518,220.0564,218.0471,218.6913,22945.0
2022-07-27 09:35:00,226.81,228.26,226.69,226.69,2700.0,218.0471,219.4411,217.9318,217.9318,2700.0
2022-07-27 09:40:00,226.68,226.97,225.5,226.02,6464.0,217.9222,218.201,216.7878,217.2877,6464.0
2022-07-27 09:45:00,225.62,226.05,225.61,225.95,3071.0,216.9031,217.3165,216.8935,217.2204,3071.0
2022-07-27 09:50:00,226.08,227.01,226.08,226.12,807.0,217.3453,218.2394,217.3453,217.3838,807.0
2022-07-27 09:55:00,226.59,226.9,226.02,226.03,3825.0,217.8356,218.1337,217.2877,217.2973,3825.0
2022-07-27 10:00:00,225.91,226.17,225.03,226.17,3720.0,217.1819,217.4319,216.3359,217.4319,3720.0
2022-07-27 10:05:00,226.79,227.05,225.59,226.68,3692.0,218.0279,218.2779,216.8743,217.9222,3692.0
2022-07-27 10:10:00,226.78,227.56,226.78,227.41,1800.0,218.0183,218.7682,218.0183,218.624,1800.0
2022-07-27 10:15:00,227.81,228.06,227.81,228.03,1940.0,219.0085,219.2488,219.0085,219.22,1940.0
2022-07-27 10:20:00,228.03,228.4,228.03,228.39,6778.0,219.22,219.5757,219.22,219.5661,6778.0
2022-07-27 10:25:00,228.2,228.28,227.38,227.39,4301.0,219.3834,219.4603,218.5951,218.6047,4301.0
2022-07-27 10:30:00,227.78,228.0,227.63,227.63,2240.0,218.9797,219.1912,218.8355,218.8355,2240.0
2022-07-27 10:35:00,228.01,228.7,228.01,228.53,6177.0,219.2008,219.8641,219.2008,219.7007,6177.0
2022-07-27 10:40:00,228.5,228.71,227.99,228.13,10784.0,219.6718,219.8737,219.1815,219.3161,10784.0
2022-07-27 10:45:00,228.15,228.48,227.93,228.26,3314.0,219.3354,219.6526,219.1239,219.4411,3314.0
2022-07-27 10:50:00,228.41,228.43,227.49,228.01,8308.0,219.5853,219.6046,218.7009,219.2008,8308.0
2022-07-27 10:55:00,227.61,228.47,227.61,228.47,1739.0,218.8162,219.643,218.8162,219.643,1739.0
2022-07-27 11:00:00,228.55,228.94,228.52,228.81,2905.0,219.7199,220.0948,219.6911,219.9699,2905.0
2022-07-27 11:05:00,228.76,228.76,228.14,228.25,1217.0,219.9218,219.9218,219.3258,219.4315,1217.0
2022-07-27 11:10:00,228.21,228.62,228.21,228.62,1400.0,219.3931,219.7872,219.3931,219.7872,1400.0
2022-07-27 11:15:00,228.72,228.82,228.63,228.67,2069.0,219.8833,219.9795,219.7968,219.8353,2069.0
2022-07-27 11:20:00,228.69,228.86,228.69,228.79,1824.0,219.8545,220.0179,219.8545,219.9506,1824.0
2022-07-27 11:25:00,228.68,229.01,228.68,228.86,4889.0,219.8449,220.1621,219.8449,220.0179,4889.0
2022-07-27 11:30:00,228.96,229.09,228.71,229.09,8695.0,220.1141,220.2391,219.8737,220.2391,8695.0
2022-07-27 11:35:00,229.03,229.03,228.67,228.79,3561.0,220.1814,220.1814,219.8353,219.9506,3561.0
2022-07-27 11:40:00,228.75,229.09,228.55,229.05,2000.0,219.9122,220.2391,219.7199,220.2006,2000.0
2022-07-27 11:45:00,229.08,229.34,229.07,229.34,3552.0,220.2294,220.4794,220.2198,220.4794,3552.0
2022-07-27 11:50:00,229.31,229.31,229.06,229.06,1968.0,220.4506,220.4506,220.2102,220.2102,1968.0
2022-07-27 11:55:00,228.98,229.18,228.67,228.84,2989.0,220.1333,220.3256,219.8353,219.9987,2989.0
2022-07-27 12:00:00,228.97,229.3,228.97,229.27,1750.0,220.1237,220.4409,220.1237,220.4121,1750.0
2022-07-27 12:05:00,229.28,229.96,229.26,229.44,16904.0,220.4217,221.0754,220.4025,220.5755,16904.0
2022-07-27 12:10:00,229.58,229.71,229.39,229.59,1850.0,220.7101,220.8351,220.5275,220.7197,1850.0
2022-07-27 12:15:00,229.49,229.83,229.16,229.7,4820.0,220.6236,220.9505,220.3063,220.8255,4820.0
2022-07-27 12:20:00,229.66,230.16,229.66,230.16,9902.0,220.787,221.2677,220.787,221.2677,9902.0
2022-07-27 12:25:00,230.26,230.51,230.04,230.41,7000.0,221.3638,221.6042,221.1523,221.5081,7000.0
2022-07-27 12:30:00,230.37,230.47,230.21,230.42,5164.0,221.4696,221.5657,221.3158,221.5177,5164.0
2022-07-27 12:35:00,230.45,230.84,230.42,230.58,3673.0,221.5465,221.9214,221.5177,221.6715,3673.0
2022-07-27 12:40:00,230.58,230.8,230.39,230.68,2188.0,221.6715,221.883,221.4888,221.7676,2188.0
2022-07-27 12:45:00,230.67,230.77,230.4,230.4,1805.0,221.758,221.8541,221.4984,221.4984,1805.0
2022-07-27 12:50:00,230.34,230.47,230.21,230.4,1504.0,221.4408,221.5657,221.3158,221.4984,1504.0
2022-07-27 12:55:00,230.5,230.5,230.31,230.31,4279.0,221.5946,221.5946,221.4119,221.4119,4279.0
2022-07-27 13:00:00,230.44,230.52,230.29,230.41,2106.0,221.5369,221.6138,221.3927,221.5081,2106.0
2022-07-27 13:05:00,230.4,230.44,230.14,230.29,2100.0,221.4984,221.5369,221.2485,221.3927,2100.0
2022-07-27 13:10:00,230.34,230.34,230.13,230.13,1067.0,221.4408,221.4408,221.2389,221.2389,1067.0
2022-07-27 13:15:00,230.15,230.35,230.14,230.26,2300.0,221.2581,221.4504,221.2485,221.3638,2300.0
2022-07-27 13:20:00,230.26,230.26,229.76,229.76,1003.0,221.3638,221.3638,220.8832,220.8832,1003.0
2022-07-27 13:25:00,229.73,230.1,229.73,230.09,2813.0,220.8543,221.21,220.8543,221.2004,2813.0
2022-07-27 13:30:00,230.16,230.49,229.98,230.36,1810.0,221.2677,221.585,221.0947,221.46,1810.0
2022-07-27 13:35:00,230.27,230.27,229.98,230.11,1401.0,221.3735,221.3735,221.0947,221.2196,1401.0
2022-07-27 13:40:00,230.27,230.27,229.69,229.89,4900.0,221.3735,221.3735,220.8159,221.0081,4900.0
2022-07-27 13:45:00,229.89,230.54,229.89,230.47,5883.0,221.0081,221.633,221.0081,221.5657,5883.0
2022-07-27 13:50:00,230.44,230.62,230.35,230.61,2693.0,221.5369,221.7099,221.4504,221.7003,2693.0
2022-07-27 13:55:00,230.7,230.72,230.22,230.62,3002.0,221.7868,221.8061,221.3254,221.7099,3002.0
2022-07-27 14:00:00,230.67,230.69,230.26,230.27,2153.0,221.758,221.7772,221.3638,221.3735,2153.0
2022-07-27 14:05:00,230.15,230.17,229.66,230.12,2612.0,221.2581,221.2773,220.787,221.2293,2612.0
2022-07-27 14:10:00,230.06,230.66,230.05,230.18,2418.0,221.1716,221.7484,221.162,221.2869,2418.0
2022-07-27 14:15:00,230.47,230.72,230.23,230.24,3994.0,221.5657,221.8061,221.335,221.3446,3994.0
2022-07-27 14:20:00,230.23,230.31,229.95,230.11,3575.0,221.335,221.4119,221.0658,221.2196,3575.0
2022-07-27 14:25:00,230.25,230.65,230.15,230.15,3502.0,221.3542,221.7388,221.2581,221.2581,3502.0
2022-07-27 14:30:00,230.17,230.44,229.88,230.25,14928.0,221.2773,221.5369,220.9985,221.3542,14928.0
2022-07-27 14:35:00,230.36,232.01,230.36,231.72,7152.0,221.46,223.0462,221.46,222.7674,7152.0
2022-07-27 14:40:00,232.19,232.7,231.56,232.14,5571.0,223.2193,223.7096,222.6136,223.1712,5571.0
2022-07-27 14:45:00,232.31,232.51,232.27,232.43,3501.0,223.3346,223.5269,223.2962,223.45,3501.0
2022-07-27 14:50:00,232.7,233.55,232.47,233.27,7074.0,223.7096,224.5267,223.4885,224.2576,7074.0
2022-07-27 14:55:00,233.47,233.64,232.42,232.72,5681.0,224.4498,224.6133,223.4404,223.7288,5681.0
2022-07-27 15:00:00,232.75,233.78,232.75,233.76,2832.0,223.7576,224.7479,223.7576,224.7286,2832.0
2022-07-27 15:05:00,233.65,233.8,233.17,233.66,3807.0,224.6229,224.7671,224.1614,224.6325,3807.0
2022-07-27 15:10:00,233.71,233.92,233.59,233.76,5076.0,224.6806,224.8824,224.5652,224.7286,5076.0
2022-07-27 15:15:00,233.76,234.33,233.72,234.16,6579.0,224.7286,225.2766,224.6902,225.1132,6579.0
2022-07-27 15:20:00,234.1,234.33,233.9,234.16,7046.0,225.0555,225.2766,224.8632,225.1132,7046.0
2022-07-27 15:25:00,234.36,235.59,234.25,235.59,15783.0,225.3054,226.4879,225.1997,226.4879,15783.0
2022-07-27 15:30:00,235.58,235.68,235.09,235.2,9401.0,226.4783,226.5744,226.0072,226.113,9401.0
2022-07-27 15:35:00,235.27,235.3,234.68,234.73,7854.0,226.1803,226.2091,225.6131,225.6611,7854.0
2022-07-27 15:40:00,234.81,235.22,234.69,235.17,13320.0,225.7381,226.1322,225.6227,226.0841,13320.0
2022-07-27 15:45:00,235.23,235.24,234.65,234.66,17208.0,226.1418,226.1514,225.5842,225.5939,17208.0
2022-07-27 15:50:00,234.68,234.76,234.13,234.57,19845.0,225.6131,225.69,225.0843,225.5073,19845.0
2022-07-27 15:55:00,234.59,234.92,234.16,234.26,37188.0,225.5266,225.8438,225.1132,225.2093,37188.0
2022-07-28 09:30:00,237.09,239.0,237.09,237.35,26727.0,227.93,229.7662,227.93,228.1799,26727.0
2022-07-28 09:35:00,237.14,238.28,237.13,238.22,15563.0,227.978,229.074,227.9684,229.0163,15563.0
2022-07-28 09:40:00,238.05,239.06,236.54,236.56,12804.0,228.8529,229.8239,227.4012,227.4204,12804.0
2022-07-28 09:45:00,236.24,237.23,235.34,236.86,15420.0,227.1128,228.0646,226.2476,227.7089,15420.0
2022-07-28 09:50:00,236.79,237.37,235.61,236.25,12676.0,227.6416,228.1992,226.5071,227.1224,12676.0
2022-07-28 09:55:00,236.11,236.68,236.11,236.56,17402.0,226.9878,227.5358,226.9878,227.4204,17402.0
2022-07-28 10:00:00,236.56,237.87,236.37,237.87,16620.0,227.4204,228.6798,227.2378,228.6798,16620.0
2022-07-28 10:05:00,237.74,237.97,235.23,235.31,11213.0,228.5549,228.776,226.1418,226.2187,11213.0
2022-07-28 10:10:00,235.51,235.98,234.43,235.2,15038.0,226.411,226.8629,225.3727,226.113,15038.0
2022-07-28 10:15:00,234.98,235.59,234.98,235.0,3224.0,225.9015,226.4879,225.9015,225.9207,3224.0
2022-07-28 10:20:00,234.74,235.16,233.63,233.93,12262.0,225.6708,226.0745,224.6036,224.8921,12262.0
2022-07-28 10:25:00,233.81,234.15,232.59,233.8,6981.0,224.7767,225.1036,223.6038,224.7671,6981.0
2022-07-28 10:30:00,233.75,233.95,232.88,233.95,6262.0,224.719,224.9113,223.8826,224.9113,6262.0
2022-07-28 10:35:00,233.78,234.89,233.68,234.34,9253.0,224.7479,225.815,224.6517,225.2862,9253.0
2022-07-28 10:40:00,234.73,234.73,234.12,234.27,6111.0,225.6611,225.6611,225.0747,225.2189,6111.0
2022-07-28 10:45:00,234.63,235.74,234.41,235.37,8764.0,225.565,226.6321,225.3535,226.2764,8764.0
2022-07-28 10:50:00,235.19,235.48,234.29,234.37,4430.0,226.1034,226.3822,225.2381,225.3151,4430.0
2022-07-28 10:55:00,234.42,234.87,233.8,234.06,6752.0,225.3631,225.7957,224.7671,225.017,6752.0
2022-07-28 11:00:00,234.1,235.15,233.93,234.71,6338.0,225.0555,226.0649,224.8921,225.6419,6338.0
2022-07-28 11:05:00,234.26,235.11,234.26,234.98,6167.0,225.2093,226.0265,225.2093,225.9015,6167.0
2022-07-28 11:10:00,234.91,235.84,234.8,235.77,5925.0,225.8342,226.7283,225.7284,226.661,5925.0
2022-07-28 11:15:00,235.75,235.88,235.37,235.8,4290.0,226.6417,226.7667,226.2764,226.6898,4290.0
2022-07-28 11:20:00,235.99,236.96,235.77,236.96,7465.0,226.8725,227.805,226.661,227.805,7465.0
2022-07-28 11:25:00,236.8,237.27,236.8,237.23,6182.0,227.6512,228.103,227.6512,228.0646,6182.0
2022-07-28 11:30:00,237.15,237.21,236.0,236.3,18161.0,227.9877,228.0453,226.8821,227.1705,18161.0
2022-07-28 11:35:00,236.29,237.24,236.29,236.89,5718.0,227.1609,228.0742,227.1609,227.7377,5718.0
2022-07-28 11:40:00,236.98,237.84,236.97,237.84,5530.0,227.8242,228.651,227.8146,228.651,5530.0
2022-07-28 11:45:00,237.85,237.97,237.37,237.61,7040.0,228.6606,228.776,228.1992,228.4299,7040.0
2022-07-28 11:50:00,237.74,237.88,237.19,237.19,3750.0,228.5549,228.6894,228.0261,228.0261,3750.0
2022-07-28 11:55:00,237.09,237.29,236.98,237.18,2728.0,227.93,228.1222,227.8242,228.0165,2728.0
2022-07-28 12:00:00,237.2,237.37,236.9,236.99,2405.0,228.0357,228.1992,227.7473,227.8338,2405.0
2022-07-28 12:05:00,236.81,236.81,236.41,236.42,4253.0,227.6608,227.6608,227.2762,227.2859,4253.0
2022-07-28 12:10:00,236.41,236.89,236.32,236.7,3303.0,227.2762,227.7377,227.1897,227.555,3303.0
2022-07-28 12:15:00,236.6,236.6,235.68,235.77,3569.0,227.4589,227.4589,226.5744,226.661,3569.0
2022-07-28 12:20:00,235.68,236.57,235.67,236.56,5587.0,226.5744,227.4301,226.5648,227.4204,5587.0
2022-07-28 12:25:00,236.57,236.9,236.34,236.74,6304.0,227.4301,227.7473,227.2089,227.5935,6304.0
2022-07-28 12:30:00,236.77,236.78,236.38,236.4,2000.0,227.6223,227.6319,227.2474,227.2666,2000.0
2022-07-28 12:35:00,236.47,237.0,236.28,237.0,4352.0,227.3339,227.8434,227.1513,227.8434,4352.0
2022-07-28 12:40:00,236.96,236.96,236.58,236.67,2212.0,227.805,227.805,227.4397,227.5262,2212.0
2022-07-28 12:45:00,236.78,236.98,236.74,236.86,1056.0,227.6319,227.8242,227.5935,227.7089,1056.0
2022-07-28 12:50:00,236.89,237.09,236.7,237.0,2732.0,227.7377,227.93,227.555,227.8434,2732.0
2022-07-28 12:55:00,237.09,237.15,236.91,236.99,2700.0,227.93,227.9877,227.7569,227.8338,2700.0
2022-07-28 13:00:00,236.91,236.96,236.64,236.7,3472.0,227.7569,227.805,227.4974,227.555,3472.0
2022-07-28 13:05:00,236.84,236.97,236.63,236.76,2600.0,227.6896,227.8146,227.4877,227.6127,2600.0
2022-07-28 13:10:00,236.79,237.27,236.68,237.25,3400.0,227.6416,228.103,227.5358,228.0838,3400.0
2022-07-28 13:15:00,237.36,237.36,237.07,237.13,3971.0,228.1895,228.1895,227.9107,227.9684,3971.0
2022-07-28 13:20:00,237.07,237.59,236.82,237.28,2975.0,227.9107,228.4107,227.6704,228.1126,2975.0
2022-07-28 13:25:00,237.25,237.31,237.14,237.2,1200.0,228.0838,228.1415,227.978,228.0357,1200.0
2022-07-28 13:30:00,237.19,237.27,236.94,237.16,2851.0,228.0261,228.103,227.7858,227.9973,2851.0
2022-07-28 13:35:00,237.2,237.49,237.17,237.3,1910.0,228.0357,228.3145,228.0069,228.1319,1910.0
2022-07-28 13:40:00,237.29,237.5,237.24,237.28,6337.0,228.1222,228.3241,228.0742,228.1126,6337.0
2022-07-28 13:45:00,237.29,237.47,237.16,237.47,1407.0,228.1222,228.2953,227.9973,228.2953,1407.0
2022-07-28 13:50:00,237.47,237.54,237.07,237.07,3795.0,228.2953,228.3626,227.9107,227.9107,3795.0
2022-07-28 13:55:00,237.12,237.27,237.05,237.05,3426.0,227.9588,228.103,227.8915,227.8915,3426.0
2022-07-28 14:00:00,237.02,237.31,236.86,237.14,5685.0,227.8627,228.1415,227.7089,227.978,5685.0
2022-07-28 14:05:00,237.1,237.1,236.56,236.72,7151.0,227.9396,227.9396,227.4204,227.5743,7151.0
2022-07-28 14:10:00,236.66,236.77,236.15,236.21,3011.0,227.5166,227.6223,227.0263,227.084,3011.0
2022-07-28 14:15:00,236.39,237.42,236.38,236.58,16598.0,227.257,228.2472,227.2474,227.4397,16598.0
2022-07-28 14:20:00,236.52,236.52,235.71,235.85,2485.0,227.382,227.382,226.6033,226.7379,2485.0
2022-07-28 14:25:00,235.96,236.38,235.88,236.2,4957.0,226.8436,227.2474,226.7667,227.0744,4957.0
2022-07-28 14:30:00,236.3,236.57,235.94,236.36,4652.0,227.1705,227.4301,226.8244,227.2282,4652.0
2022-07-28 14:35:00,236.68,236.68,236.26,236.3,4451.0,227.5358,227.5358,227.132,227.1705,4451.0
2022-07-28 14:40:00,236.33,236.44,236.01,236.01,2501.0,227.1993,227.3051,226.8917,226.8917,2501.0
2022-07-28 14:45:00,236.01,236.18,235.92,236.06,2324.0,226.8917,227.0551,226.8052,226.9398,2324.0
2022-07-28 14:50:00,235.99,236.1,235.66,235.99,5476.0,226.8725,226.9782,226.5552,226.8725,5476.0
2022-07-28 14:55:00,236.08,236.19,235.84,236.05,3847.0,226.959,227.0647,226.7283,226.9301,3847.0
2022-07-28 15:00:00,236.01,236.12,235.85,236.06,4453.0,226.8917,226.9974,226.7379,226.9398,4453.0
2022-07-28 15:05:00,236.02,236.23,235.61,235.93,4966.0,226.9013,227.1032,226.5071,226.8148,4966.0
2022-07-28 15:10:00,235.83,236.04,235.57,236.04,6151.0,226.7186,226.9205,226.4687,226.9205,6151.0
2022-07-28 15:15:00,235.9,236.07,235.63,236.04,7171.0,226.7859,226.9494,226.5264,226.9205,7171.0
2022-07-28 15:20:00,236.06,236.32,236.05,236.29,7918.0,226.9398,227.1897,226.9301,227.1609,7918.0
2022-07-28 15:25:00,236.31,236.45,236.17,236.35,9673.0,227.1801,227.3147,227.0455,227.2186,9673.0
2022-07-28 15:30:00,236.35,236.52,236.01,236.02,12699.0,227.2186,227.382,226.8917,226.9013,12699.0
2022-07-28 15:35:00,236.06,236.06,235.54,235.57,8711.0,226.9398,226.9398,226.4399,226.4687,8711.0
2022-07-28 15:40:00,235.59,235.65,235.36,235.55,12524.0,226.4879,226.5456,226.2668,226.4495,12524.0
2022-07-28 15:45:00,235.55,235.88,235.39,235.76,14347.0,226.4495,226.7667,226.2956,226.6514,14347.0
2022-07-28 15:50:00,235.76,236.3,235.76,236.1,33587.0,226.6514,227.1705,226.6514,226.9782,33587.0
2022-07-28 15:55:00,236.14,236.41,235.99,236.16,74453.0,227.0167,227.2762,226.8725,227.0359,74453.0
2022-07-29 09:30:00,238.5,239.74,237.0,239.09,17622.0,229.2855,230.4776,227.8434,229.8527,17622.0
2022-07-29 09:35:00,238.24,238.82,237.31,238.17,7642.0,229.0355,229.5931,228.1415,228.9682,7642.0
2022-07-29 09:40:00,237.87,239.11,237.45,238.37,23282.0,228.6798,229.8719,228.2761,229.1605,23282.0
2022-07-29 09:45:00,238.9,239.72,238.43,238.77,11037.0,229.67,230.4584,229.2182,229.5451,11037.0
2022-07-29 09:50:00,238.65,240.86,238.42,240.55,15121.0,229.4297,231.5543,229.2086,231.2563,15121.0
2022-07-29 09:55:00,240.34,241.13,240.2,240.85,8404.0,231.0544,231.8139,230.9198,231.5447,8404.0
2022-07-29 10:00:00,240.9,242.78,240.9,242.61,15553.0,231.5928,233.4001,231.5928,233.2367,15553.0
2022-07-29 10:05:00,242.63,243.46,242.51,243.04,13316.0,233.2559,234.0539,233.1406,233.6501,13316.0
2022-07-29 10:10:00,242.98,243.22,242.49,242.54,7255.0,233.5924,233.8231,233.1213,233.1694,7255.0
2022-07-29 10:15:00,242.55,242.98,242.25,242.81,13510.0,233.179,233.5924,232.8906,233.429,13510.0
2022-07-29 10:20:00,243.0,244.15,243.0,244.15,6229.0,233.6116,234.7172,233.6116,234.7172,6229.0
2022-07-29 10:25:00,244.11,244.52,243.96,243.97,7218.0,234.6787,235.0729,234.5345,234.5442,7218.0
2022-07-29 10:30:00,244.04,244.15,243.55,243.77,4900.0,234.6115,234.7172,234.1404,234.3519,4900.0
2022-07-29 10:35:00,243.65,244.3,243.63,243.72,2957.0,234.2365,234.8614,234.2173,234.3038,2957.0
2022-07-29 10:40:00,243.72,244.53,243.6,244.53,6249.0,234.3038,235.0825,234.1885,235.0825,6249.0
2022-07-29 10:45:00,244.38,244.82,244.12,244.28,7587.0,234.9383,235.3613,234.6884,234.8422,7587.0
2022-07-29 10:50:00,244.42,244.6,244.11,244.54,7105.0,234.9768,235.1498,234.6787,235.0921,7105.0
2022-07-29 10:55:00,244.74,245.0,244.13,244.14,8628.0,235.2844,235.5344,234.698,234.7076,8628.0
2022-07-29 11:00:00,244.01,244.56,244.01,244.11,5006.0,234.5826,235.1114,234.5826,234.6787,5006.0
2022-07-29 11:05:00,244.09,245.0,244.08,244.63,4327.0,234.6595,235.5344,234.6499,235.1787,4327.0
2022-07-29 11:10:00,244.69,244.75,244.38,244.51,7419.0,235.2363,235.294,234.9383,235.0633,7419.0
2022-07-29 11:15:00,244.42,244.73,244.24,244.67,5820.0,234.9768,235.2748,234.8037,235.2171,5820.0
2022-07-29 11:20:00,244.8,244.94,243.73,243.76,4786.0,235.3421,235.4767,234.3134,234.3423,4786.0
2022-07-29 11:25:00,243.51,243.92,243.41,243.68,4952.0,234.1019,234.4961,234.0058,234.2654,4952.0
2022-07-29 11:30:00,243.82,244.09,243.69,243.71,7265.0,234.4,234.6595,234.275,234.2942,7265.0
2022-07-29 11:35:00,243.72,243.91,243.29,243.65,4465.0,234.3038,234.4865,233.8904,234.2365,4465.0
2022-07-29 11:40:00,243.65,244.29,243.57,244.28,6515.0,234.2365,234.8518,234.1596,234.8422,6515.0
2022-07-29 11:45:00,244.29,244.47,244.02,244.15,3608.0,234.8518,235.0248,234.5922,234.7172,3608.0
2022-07-29 11:50:00,243.98,244.9,243.98,244.83,6242.0,234.5538,235.4382,234.5538,235.3709,6242.0
2022-07-29 11:55:00,244.81,244.98,244.29,244.3,14141.0,235.3517,235.5151,234.8518,234.8614,14141.0
2022-07-29 12:00:00,244.29,244.35,243.72,243.93,9892.0,234.8518,234.9095,234.3038,234.5057,9892.0
2022-07-29 12:05:00,244.1,244.23,243.68,243.81,3859.0,234.6691,234.7941,234.2654,234.3903,3859.0
2022-07-29 12:10:00,243.95,244.31,243.95,244.14,4831.0,234.5249,234.871,234.5249,234.7076,4831.0
2022-07-29 12:15:00,244.03,244.24,243.99,244.15,3297.0,234.6018,234.8037,234.5634,234.7172,3297.0
2022-07-29 12:20:00,244.16,244.16,243.54,243.84,4096.0,234.7268,234.7268,234.1308,234.4192,4096.0
2022-07-29 12:25:00,243.67,243.98,243.54,243.63,3100.0,234.2557,234.5538,234.1308,234.2173,3100.0
2022-07-29 12:30:00,243.71,243.91,243.54,243.7,2944.0,234.2942,234.4865,234.1308,234.2846,2944.0
2022-07-29 12:35:00,243.68,243.77,243.32,243.58,5620.0,234.2654,234.3519,233.9193,234.1692,5620.0
2022-07-29 12:40:00,243.51,243.52,242.82,243.43,5503.0,234.1019,234.1115,233.4386,234.025,5503.0
2022-07-29 12:45:00,243.39,244.03,243.39,244.03,2612.0,233.9866,234.6018,233.9866,234.6018,2612.0
2022-07-29 12:50:00,243.99,244.04,243.31,243.48,5136.0,234.5634,234.6115,233.9097,234.0731,5136.0
2022-07-29 12:55:00,243.67,243.8,243.04,243.25,2572.0,234.2557,234.3807,233.6501,233.852,2572.0
2022-07-29 13:00:00,243.26,243.28,242.86,242.87,819.0,233.8616,233.8808,233.477,233.4867,819.0
2022-07-29 13:05:00,243.22,243.34,243.17,243.34,600.0,233.8231,233.9385,233.7751,233.9385,600.0
2022-07-29 13:10:00,243.47,243.54,243.15,243.3,1700.0,234.0635,234.1308,233.7558,233.9,1700.0
2022-07-29 13:15:00,243.4,243.59,243.34,243.34,1901.0,233.9962,234.1788,233.9385,233.9385,1901.0
2022-07-29 13:20:00,243.26,243.45,243.25,243.36,1318.0,233.8616,234.0442,233.852,233.9577,1318.0
2022-07-29 13:25:00,243.41,243.54,243.02,243.02,9558.0,234.0058,234.1308,233.6309,233.6309,9558.0
2022-07-29 13:30:00,243.03,243.59,243.03,243.37,3386.0,233.6405,234.1788,233.6405,233.9673,3386.0
2022-07-29 13:35:00,243.47,243.49,243.29,243.38,1918.0,234.0635,234.0827,233.8904,233.977,1918.0
2022-07-29 13:40:00,243.36,243.66,243.26,243.51,3100.0,233.9577,234.2461,233.8616,234.1019,3100.0
2022-07-29 13:45:00,243.57,243.67,243.19,243.3,2630.0,234.1596,234.2557,233.7943,233.9,2630.0
2022-07-29 13:50:00,243.19,243.42,243.18,243.42,2730.0,233.7943,234.0154,233.7847,234.0154,2730.0
2022-07-29 13:55:00,243.35,243.61,243.26,243.41,6594.0,233.9481,234.1981,233.8616,234.0058,6594.0
2022-07-29 14:00:00,243.34,243.42,243.1,243.42,2100.0,233.9385,234.0154,233.7078,234.0154,2100.0
2022-07-29 14:05:00,243.54,243.77,243.53,243.77,2318.0,234.1308,234.3519,234.1212,234.3519,2318.0
2022-07-29 14:10:00,243.71,243.91,243.64,243.75,5207.0,234.2942,234.4865,234.2269,234.3327,5207.0
2022-07-29 14:15:00,243.79,243.9,243.59,243.89,2047.0,234.3711,234.4769,234.1788,234.4672,2047.0
2022-07-29 14:20:00,243.88,244.05,243.63,244.05,2394.0,234.4576,234.6211,234.2173,234.6211,2394.0
2022-07-29 14:25:00,244.02,244.36,243.98,244.21,2500.0,234.5922,234.9191,234.5538,234.7749,2500.0
2022-07-29 14:30:00,244.19,244.67,244.15,244.57,3001.0,234.7557,235.2171,234.7172,235.121,3001.0
2022-07-29 14:35:00,244.72,244.72,244.31,244.42,4893.0,235.2652,235.2652,234.871,234.9768,4893.0
2022-07-29 14:40:00,244.48,244.53,244.39,244.44,1301.0,235.0345,235.0825,234.9479,234.996,1301.0
2022-07-29 14:45:00,244.41,244.53,244.28,244.44,3200.0,234.9672,235.0825,234.8422,234.996,3200.0
2022-07-29 14:50:00,244.44,244.7,244.41,244.66,21010.0,234.996,235.246,234.9672,235.2075,21010.0
2022-07-29 14:55:00,244.67,244.99,244.67,244.94,4530.0,235.2171,235.5248,235.2171,235.4767,4530.0
2022-07-29 15:00:00,244.86,245.28,244.83,245.27,7039.0,235.3998,235.8035,235.3709,235.7939,7039.0
2022-07-29 15:05:00,245.22,245.22,244.63,244.63,10229.0,235.7459,235.7459,235.1787,235.1787,10229.0
2022-07-29 15:10:00,244.57,244.65,244.36,244.44,5275.0,235.121,235.1979,234.9191,234.996,5275.0
2022-07-29 15:15:00,244.45,244.65,244.33,244.63,13514.0,235.0056,235.1979,234.8902,235.1787,13514.0
2022-07-29 15:20:00,244.57,245.07,244.53,245.01,7264.0,235.121,235.6017,235.0825,235.544,7264.0
2022-07-29 15:25:00,245.07,245.07,244.68,244.97,11815.0,235.6017,235.6017,235.2267,235.5055,11815.0
2022-07-29 15:30:00,244.98,245.47,244.72,245.44,10791.0,235.5151,235.9862,235.2652,235.9574,10791.0
2022-07-29 15:35:00,245.39,245.67,245.1,245.1,10839.0,235.9093,236.1785,235.6305,235.6305,10839.0
2022-07-29 15:40:00,245.13,245.34,244.97,245.26,11929.0,235.6593,235.8612,235.5055,235.7843,11929.0
2022-07-29 15:45:00,245.23,245.43,245.13,245.3,21082.0,235.7555,235.9478,235.6593,235.8228,21082.0
2022-07-29 15:50:00,245.35,245.71,245.04,245.14,33952.0,235.8708,236.2169,235.5728,235.669,33952.0
2022-07-29 15:55:00,245.12,245.34,244.19,244.21,129019.0,235.6497,235.8612,234.7557,234.7749,129019.0
2022-08-01 09:30:00,242.5,242.5,238.63,238.7,30929.0,233.131,233.131,229.4105,229.4778,30929.0
2022-08-01 09:35:00,239.27,241.79,239.11,241.6,5404.0,230.0257,232.4484,229.8719,232.2657,5404.0
2022-08-01 09:40:00,241.84,243.44,241.42,242.51,4943.0,232.4965,234.0346,232.0927,233.1406,4943.0
2022-08-01 09:45:00,242.48,242.51,240.32,241.06,9349.0,233.1117,233.1406,231.0352,231.7466,9349.0
2022-08-01 09:50:00,241.13,242.95,241.08,242.45,4968.0,231.8139,233.5636,231.7658,233.0829,4968.0
2022-08-01 09:55:00,242.29,242.7,241.88,242.06,3051.0,232.9291,233.3232,232.5349,232.708,3051.0
2022-08-01 10:00:00,241.84,242.69,241.54,242.16,3908.0,232.4965,233.3136,232.208,232.8041,3908.0
2022-08-01 10:05:00,242.73,243.73,242.57,242.57,4407.0,233.3521,234.3134,233.1982,233.1982,4407.0
2022-08-01 10:10:00,242.86,243.63,242.86,243.45,3741.0,233.477,234.2173,233.477,234.0442,3741.0
2022-08-01 10:15:00,243.39,243.49,241.19,241.19,5333.0,233.9866,234.0827,231.8716,231.8716,5333.0
2022-08-01 10:20:00,240.78,241.44,240.77,241.13,3592.0,231.4774,232.1119,231.4678,231.8139,3592.0
2022-08-01 10:25:00,241.4,241.4,240.47,240.67,5358.0,232.0735,232.0735,231.1794,231.3717,5358.0
2022-08-01 10:30:00,240.56,240.75,240.09,240.53,9429.0,231.2659,231.4486,230.8141,231.2371,9429.0
2022-08-01 10:35:00,240.01,241.03,239.8,240.98,4761.0,230.7372,231.7177,230.5353,231.6697,4761.0
2022-08-01 10:40:00,241.26,242.53,241.26,242.27,5423.0,231.9389,233.1598,231.9389,232.9098,5423.0
2022-08-01 10:45:00,242.39,243.41,242.39,243.06,9092.0,233.0252,234.0058,233.0252,233.6693,9092.0
2022-08-01 10:50:00,242.84,243.04,242.56,242.64,6954.0,233.4578,233.6501,233.1886,233.2655,6954.0
2022-08-01 10:55:00,242.5,242.62,242.42,242.59,2125.0,233.131,233.2463,233.054,233.2175,2125.0
2022-08-01 11:00:00,242.81,243.0,242.43,242.76,5170.0,233.429,233.6116,233.0637,233.3809,5170.0
2022-08-01 11:05:00,242.75,242.91,242.46,242.77,2258.0,233.3713,233.5251,233.0925,233.3905,2258.0
2022-08-01 11:10:00,242.85,243.09,242.57,243.09,3200.0,233.4674,233.6982,233.1982,233.6982,3200.0
2022-08-01 11:15:00,243.03,243.03,241.88,242.08,4858.0,233.6405,233.6405,232.5349,232.7272,4858.0
2022-08-01 11:20:00,241.74,242.35,241.47,242.31,9133.0,232.4003,232.9867,232.1407,232.9483,9133.0
2022-08-01 11:25:00,242.29,242.9,242.27,242.54,5562.0,232.9291,233.5155,232.9098,233.1694,5562.0
2022-08-01 11:30:00,242.51,242.51,241.86,242.14,2007.0,233.1406,233.1406,232.5157,232.7849,2007.0
2022-08-01 11:35:00,242.2,242.43,241.85,242.41,3132.0,232.8425,233.0637,232.5061,233.0444,3132.0
2022-08-01 11:40:00,242.34,242.45,241.99,242.45,2000.0,232.9771,233.0829,232.6407,233.0829,2000.0
2022-08-01 11:45:00,242.46,242.96,242.46,242.96,2700.0,233.0925,233.5732,233.0925,233.5732,2700.0
2022-08-01 11:50:00,242.75,243.52,242.75,242.87,4913.0,233.3713,234.1115,233.3713,233.4867,4913.0
2022-08-01 11:55:00,242.64,243.09,242.63,243.09,2920.0,233.2655,233.6982,233.2559,233.6982,2920.0
2022-08-01 12:00:00,242.87,243.14,242.75,242.93,1200.0,233.4867,233.7462,233.3713,233.5443,1200.0
2022-08-01 12:05:00,243.19,243.28,242.95,243.17,1750.0,233.7943,233.8808,233.5636,233.7751,1750.0
2022-08-01 12:10:00,243.33,243.42,242.9,242.98,4097.0,233.9289,234.0154,233.5155,233.5924,4097.0
2022-08-01 12:15:00,243.36,243.47,243.15,243.4,2097.0,233.9577,234.0635,233.7558,233.9962,2097.0
2022-08-01 12:20:00,243.49,243.94,243.49,243.85,2400.0,234.0827,234.5153,234.0827,234.4288,2400.0
2022-08-01 12:25:00,243.79,243.95,243.68,243.68,3300.0,234.3711,234.5249,234.2654,234.2654,3300.0
2022-08-01 12:30:00,243.75,243.84,243.37,243.43,2008.0,234.3327,234.4192,233.9673,234.025,2008.0
2022-08-01 12:35:00,243.51,243.56,243.0,243.56,4557.0,234.1019,234.15,233.6116,234.15,4557.0
2022-08-01 12:40:00,243.58,243.62,242.98,243.28,6223.0,234.1692,234.2077,233.5924,233.8808,6223.0
2022-08-01 12:45:00,243.5,243.69,243.22,243.43,4990.0,234.0923,234.275,233.8231,234.025,4990.0
2022-08-01 12:50:00,243.23,243.25,242.52,242.59,2552.0,233.8327,233.852,233.1502,233.2175,2552.0
2022-08-01 12:55:00,242.53,242.53,242.17,242.33,3310.0,233.1598,233.1598,232.8137,232.9675,3310.0
2022-08-01 13:00:00,242.34,242.35,241.0,241.01,18534.0,232.9771,232.9867,231.6889,231.6985,18534.0
2022-08-01 13:05:00,241.01,241.5,240.78,241.41,13303.0,231.6985,232.1696,231.4774,232.0831,13303.0
2022-08-01 13:10:00,241.41,241.61,241.12,241.53,4703.0,232.0831,232.2753,231.8043,232.1984,4703.0
2022-08-01 13:15:00,241.58,241.66,240.31,240.31,5225.0,232.2465,232.3234,231.0256,231.0256,5225.0
2022-08-01 13:20:00,240.12,240.18,239.42,239.69,3892.0,230.8429,230.9006,230.1699,230.4295,3892.0
2022-08-01 13:25:00,239.62,239.68,239.14,239.2,3039.0,230.3622,230.4199,229.9008,229.9584,3039.0
2022-08-01 13:30:00,239.2,239.33,238.57,238.58,11731.0,229.9584,230.0834,229.3528,229.3624,11731.0
2022-08-01 13:35:00,238.63,239.14,238.61,238.83,5968.0,229.4105,229.9008,229.3912,229.6027,5968.0
2022-08-01 13:40:00,238.85,238.88,238.1,238.21,7942.0,229.622,229.6508,228.9009,229.0067,7942.0
2022-08-01 13:45:00,238.16,238.16,237.47,237.93,5292.0,228.9586,228.9586,228.2953,228.7375,5292.0
2022-08-01 13:50:00,237.85,238.09,237.51,237.96,4422.0,228.6606,228.8913,228.3337,228.7664,4422.0
2022-08-01 13:55:00,237.76,238.41,237.7,238.35,2108.0,228.5741,229.199,228.5164,229.1413,2108.0
2022-08-01 14:00:00,238.18,238.39,237.75,238.31,5344.0,228.9779,229.1797,228.5645,229.1028,5344.0
2022-08-01 14:05:00,238.23,238.48,237.97,238.26,14696.0,229.0259,229.2663,228.776,229.0548,14696.0
2022-08-01 14:10:00,238.25,239.1,238.03,239.1,18038.0,229.0452,229.8623,228.8337,229.8623,18038.0
2022-08-01 14:15:00,239.2,239.45,238.94,239.11,5851.0,229.9584,230.1988,229.7085,229.8719,5851.0
2022-08-01 14:20:00,239.15,239.78,239.09,239.68,3468.0,229.9104,230.516,229.8527,230.4199,3468.0
2022-08-01 14:25:00,239.7,239.84,239.38,239.5,2601.0,230.4391,230.5737,230.1315,230.2469,2601.0
2022-08-01 14:30:00,239.57,239.57,239.06,239.18,4374.0,230.3142,230.3142,229.8239,229.9392,4374.0
2022-08-01 14:35:00,239.26,239.79,239.19,239.7,7166.0,230.0161,230.5257,229.9488,230.4391,7166.0
2022-08-01 14:40:00,239.8,239.8,239.17,239.17,3670.0,230.5353,230.5353,229.9296,229.9296,3670.0
2022-08-01 14:45:00,239.12,239.32,238.9,238.9,6625.0,229.8815,230.0738,229.67,229.67,6625.0
2022-08-01 14:50:00,238.91,239.81,238.87,239.61,5215.0,229.6797,230.5449,229.6412,230.3526,5215.0
2022-08-01 14:55:00,239.68,240.84,239.68,240.77,4618.0,230.4199,231.5351,230.4199,231.4678,4618.0
2022-08-01 15:00:00,240.48,240.48,239.59,239.64,5594.0,231.189,231.189,230.3334,230.3814,5594.0
2022-08-01 15:05:00,239.64,239.91,239.51,239.86,2986.0,230.3814,230.641,230.2565,230.5929,2986.0
2022-08-01 15:10:00,239.7,240.25,239.66,240.14,7793.0,230.4391,230.9679,230.4007,230.8621,7793.0
2022-08-01 15:15:00,240.11,240.49,240.08,240.44,7397.0,230.8333,231.1986,230.8044,231.1505,7397.0
2022-08-01 15:20:00,240.33,240.33,239.3,239.44,3564.0,231.0448,231.0448,230.0546,230.1892,3564.0
2022-08-01 15:25:00,239.38,239.57,239.3,239.4,3370.0,230.1315,230.3142,230.0546,230.1507,3370.0
2022-08-01 15:30:00,239.41,239.7,239.31,239.55,5614.0,230.1603,230.4391,230.0642,230.2949,5614.0
2022-08-01 15:35:00,239.49,239.5,239.23,239.38,5556.0,230.2372,230.2469,229.9873,230.1315,5556.0
2022-08-01 15:40:00,239.38,239.56,239.13,239.16,7460.0,230.1315,230.3045,229.8912,229.92,7460.0
2022-08-01 15:45:00,239.17,239.63,239.08,239.54,10126.0,229.9296,230.3718,229.8431,230.2853,10126.0
2022-08-01 15:50:00,239.7,240.05,239.5,239.83,13970.0,230.4391,230.7756,230.2469,230.5641,13970.0
2022-08-01 15:55:00,239.83,240.16,239.67,239.9,39808.0,230.5641,230.8814,230.4103,230.6314,39808.0
2022-08-02 09:30:00,239.0,242.01,238.64,241.1,15078.0,229.7662,232.6599,229.4201,231.785,15078.0
2022-08-02 09:35:00,241.11,241.9,239.32,241.72,8856.0,231.7947,232.5541,230.0738,232.3811,8856.0
2022-08-02 09:40:00,241.32,241.49,239.35,240.42,8015.0,231.9965,232.16,230.1027,231.1313,8015.0
2022-08-02 09:45:00,240.72,241.97,240.4,241.15,7390.0,231.4197,232.6214,231.1121,231.8331,7390.0
2022-08-02 09:50:00,241.02,241.04,238.9,239.93,4179.0,231.7081,231.7274,229.67,230.6602,4179.0
2022-08-02 09:55:00,239.69,240.45,238.96,239.71,5313.0,230.4295,231.1602,229.7277,230.4487,5313.0
2022-08-02 10:00:00,239.78,239.85,239.22,239.59,5300.0,230.516,230.5833,229.9777,230.3334,5300.0
2022-08-02 10:05:00,239.48,241.0,239.47,240.62,4205.0,230.2276,231.6889,230.218,231.3236,4205.0
2022-08-02 10:10:00,240.31,241.22,239.89,241.22,7401.0,231.0256,231.9004,230.6218,231.9004,7401.0
2022-08-02 10:15:00,241.39,242.47,241.35,242.4,13432.0,232.0638,233.1021,232.0254,233.0348,13432.0
2022-08-02 10:20:00,242.56,243.15,242.48,242.64,20231.0,233.1886,233.7558,233.1117,233.2655,20231.0
2022-08-02 10:25:00,242.49,243.59,242.41,243.43,7430.0,233.1213,234.1788,233.0444,234.025,7430.0
2022-08-02 10:30:00,243.6,243.75,242.97,243.06,5453.0,234.1885,234.3327,233.5828,233.6693,5453.0
2022-08-02 10:35:00,243.03,243.47,242.36,242.59,4386.0,233.6405,234.0635,232.9964,233.2175,4386.0
2022-08-02 10:40:00,242.64,243.5,242.61,243.36,8238.0,233.2655,234.0923,233.2367,233.9577,8238.0
2022-08-02 10:45:00,243.26,243.98,242.96,243.97,7303.0,233.8616,234.5538,233.5732,234.5442,7303.0
2022-08-02 10:50:00,243.84,245.3,243.84,245.3,4138.0,234.4192,235.8228,234.4192,235.8228,4138.0
2022-08-02 10:55:00,245.37,245.37,243.1,243.7,9993.0,235.8901,235.8901,233.7078,234.2846,9993.0
2022-08-02 11:00:00,243.99,244.11,243.64,244.11,3262.0,234.5634,234.6787,234.2269,234.6787,3262.0
2022-08-02 11:05:00,243.91,244.02,243.14,243.59,9494.0,234.4865,234.5922,233.7462,234.1788,9494.0
2022-08-02 11:10:00,243.71,243.84,243.22,243.27,3317.0,234.2942,234.4192,233.8231,233.8712,3317.0
2022-08-02 11:15:00,243.25,243.88,243.25,243.77,2404.0,233.852,234.4576,233.852,234.3519,2404.0
2022-08-02 11:20:00,243.65,243.9,243.32,243.58,6091.0,234.2365,234.4769,233.9193,234.1692,6091.0
2022-08-02 11:25:00,243.58,243.99,243.39,243.8,5660.0,234.1692,234.5634,233.9866,234.3807,5660.0
2022-08-02 11:30:00,243.74,243.74,242.8,243.17,3158.0,234.323,234.323,233.4194,233.7751,3158.0
2022-08-02 11:35:00,243.34,244.18,243.33,244.03,2120.0,233.9385,234.746,233.9289,234.6018,2120.0
2022-08-02 11:40:00,243.9,244.41,243.9,244.41,5254.0,234.4769,234.9672,234.4769,234.9672,5254.0
2022-08-02 11:45:00,244.55,245.51,244.5,245.39,7219.0,235.1018,236.0247,235.0537,235.9093,7219.0
2022-08-02 11:50:00,245.4,245.8,245.22,245.78,4981.0,235.9189,236.3035,235.7459,236.2842,4981.0
2022-08-02 11:55:00,245.68,246.16,245.67,245.86,5608.0,236.1881,236.6495,236.1785,236.3611,5608.0
2022-08-02 12:00:00,246.03,246.11,245.39,245.84,9733.0,236.5246,236.6015,235.9093,236.3419,9733.0
2022-08-02 12:05:00,245.84,246.26,245.74,246.05,3420.0,236.3419,236.7457,236.2458,236.5438,3420.0
2022-08-02 12:10:00,246.03,246.42,246.02,246.16,4093.0,236.5246,236.8995,236.515,236.6495,4093.0
2022-08-02 12:15:00,246.24,246.62,246.11,246.19,3603.0,236.7265,237.0918,236.6015,236.6784,3603.0
2022-08-02 12:20:00,246.17,246.33,246.08,246.13,2889.0,236.6592,236.813,236.5726,236.6207,2889.0
2022-08-02 12:25:00,246.14,246.28,245.95,245.95,5309.0,236.6303,236.7649,236.4477,236.4477,5309.0
2022-08-02 12:30:00,246.01,246.45,246.01,246.09,2815.0,236.5053,236.9283,236.5053,236.5823,2815.0
2022-08-02 12:35:00,246.21,246.37,245.76,245.9,3817.0,236.6976,236.8514,236.265,236.3996,3817.0
2022-08-02 12:40:00,245.97,246.13,245.78,246.13,2677.0,236.4669,236.6207,236.2842,236.6207,2677.0
2022-08-02 12:45:00,246.17,246.17,245.81,245.96,4991.0,236.6592,236.6592,236.3131,236.4573,4991.0
2022-08-02 12:50:00,245.9,246.15,245.69,246.08,2168.0,236.3996,236.6399,236.1977,236.5726,2168.0
2022-08-02 12:55:00,246.06,246.15,245.72,245.97,3242.0,236.5534,236.6399,236.2265,236.4669,3242.0
2022-08-02 13:00:00,245.98,246.18,245.62,245.66,2937.0,236.4765,236.6688,236.1304,236.1689,2937.0
2022-08-02 13:05:00,245.6,245.6,245.26,245.56,3297.0,236.1112,236.1112,235.7843,236.0727,3297.0
2022-08-02 13:10:00,245.55,245.82,245.54,245.67,4200.0,236.0631,236.3227,236.0535,236.1785,4200.0
2022-08-02 13:15:00,245.61,245.7,245.42,245.45,2022.0,236.1208,236.2073,235.9381,235.967,2022.0
2022-08-02 13:20:00,245.52,245.55,245.21,245.32,3769.0,236.0343,236.0631,235.7363,235.842,3769.0
2022-08-02 13:25:00,245.25,245.37,244.68,244.8,14326.0,235.7747,235.8901,235.2267,235.3421,14326.0
2022-08-02 13:30:00,244.76,244.79,244.18,244.27,7500.0,235.3036,235.3325,234.746,234.8326,7500.0
2022-08-02 13:35:00,243.87,244.17,243.84,244.17,5864.0,234.448,234.7364,234.4192,234.7364,5864.0
2022-08-02 13:40:00,244.06,244.86,244.03,244.86,3923.0,234.6307,235.3998,234.6018,235.3998,3923.0
2022-08-02 13:45:00,244.81,245.01,244.69,244.96,5973.0,235.3517,235.544,235.2363,235.4959,5973.0
2022-08-02 13:50:00,244.98,245.3,244.76,245.01,3877.0,235.5151,235.8228,235.3036,235.544,3877.0
2022-08-02 13:55:00,244.89,245.16,244.75,245.14,8700.0,235.4286,235.6882,235.294,235.669,8700.0
2022-08-02 14:00:00,245.19,245.51,244.75,244.9,11050.0,235.717,236.0247,235.294,235.4382,11050.0
2022-08-02 14:05:00,244.89,245.66,244.73,245.62,5722.0,235.4286,236.1689,235.2748,236.1304,5722.0
2022-08-02 14:10:00,245.62,245.62,245.15,245.16,3050.0,236.1304,236.1304,235.6786,235.6882,3050.0
2022-08-02 14:15:00,245.08,245.17,244.8,244.98,3445.0,235.6113,235.6978,235.3421,235.5151,3445.0
2022-08-02 14:20:00,244.99,245.52,244.89,245.25,4125.0,235.5248,236.0343,235.4286,235.7747,4125.0
2022-08-02 14:25:00,245.33,245.67,245.3,245.67,2132.0,235.8516,236.1785,235.8228,236.1785,2132.0
2022-08-02 14:30:00,245.53,245.8,245.52,245.67,1563.0,236.0439,236.3035,236.0343,236.1785,1563.0
2022-08-02 14:35:00,245.69,245.7,245.02,245.28,4773.0,236.1977,236.2073,235.5536,235.8035,4773.0
2022-08-02 14:40:00,245.49,245.69,245.4,245.62,3575.0,236.0054,236.1977,235.9189,236.1304,3575.0
2022-08-02 14:45:00,245.43,245.73,245.04,245.61,6389.0,235.9478,236.2362,235.5728,236.1208,6389.0
2022-08-02 14:50:00,245.8,245.8,245.1,245.35,3241.0,236.3035,236.3035,235.6305,235.8708,3241.0
2022-08-02 14:55:00,245.31,245.69,245.31,245.69,2412.0,235.8324,236.1977,235.8324,236.1977,2412.0
2022-08-02 15:00:00,245.79,245.95,245.63,245.7,6087.0,236.2938,236.4477,236.14,236.2073,6087.0
2022-08-02 15:05:00,245.74,245.86,245.18,245.34,5762.0,236.2458,236.3611,235.7074,235.8612,5762.0
2022-08-02 15:10:00,245.45,245.75,245.25,245.58,3709.0,235.967,236.2554,235.7747,236.092,3709.0
2022-08-02 15:15:00,245.6,245.61,244.98,245.13,6859.0,236.1112,236.1208,235.5151,235.6593,6859.0
2022-08-02 15:20:00,245.06,245.45,244.86,244.92,8733.0,235.592,235.967,235.3998,235.4575,8733.0
2022-08-02 15:25:00,244.91,245.75,244.9,245.62,10175.0,235.4478,236.2554,235.4382,236.1304,10175.0
2022-08-02 15:30:00,245.57,245.71,245.01,245.36,15515.0,236.0823,236.2169,235.544,235.8805,15515.0
2022-08-02 15:35:00,245.38,245.65,244.94,245.01,18502.0,235.8997,236.1593,235.4767,235.544,18502.0
2022-08-02 15:40:00,245.08,245.36,244.86,245.29,14778.0,235.6113,235.8805,235.3998,235.8132,14778.0
2022-08-02 15:45:00,245.28,245.28,244.26,244.33,23775.0,235.8035,235.8035,234.823,234.8902,23775.0
2022-08-02 15:50:00,244.38,244.61,243.74,243.79,38173.0,234.9383,235.1594,234.323,234.3711,38173.0
2022-08-02 15:55:00,243.75,244.0,243.63,243.94,78507.0,234.3327,234.573,234.2173,234.5153,78507.0
2022-08-03 09:30:00,246.0,246.0,242.2,242.2,29627.0,236.4957,236.4957,232.8425,232.8425,29627.0
2022-08-03 09:35:00,242.0,243.17,241.7,242.01,11985.0,232.6503,233.7751,232.3619,232.6599,11985.0
2022-08-03 09:40:00,241.8,242.06,240.49,240.5,14225.0,232.458,232.708,231.1986,231.2082,14225.0
2022-08-03 09:45:00,240.95,241.02,238.77,240.18,15662.0,231.6408,231.7081,229.5451,230.9006,15662.0
2022-08-03 09:50:00,239.68,240.78,239.68,240.78,4007.0,230.4199,231.4774,230.4199,231.4774,4007.0
2022-08-03 09:55:00,240.8,241.06,240.19,240.87,5547.0,231.4966,231.7466,230.9102,231.5639,5547.0
2022-08-03 10:00:00,240.92,241.52,240.22,241.32,6828.0,231.612,232.1888,230.939,231.9965,6828.0
2022-08-03 10:05:00,241.38,241.42,240.64,240.72,3839.0,232.0542,232.0927,231.3428,231.4197,3839.0
2022-08-03 10:10:00,240.71,241.12,240.19,240.77,4330.0,231.4101,231.8043,230.9102,231.4678,4330.0
2022-08-03 10:15:00,241.08,241.37,239.61,239.86,7146.0,231.7658,232.0446,230.3526,230.5929,7146.0
2022-08-03 10:20:00,240.0,240.0,238.97,239.07,12659.0,230.7275,230.7275,229.7373,229.8335,12659.0
2022-08-03 10:25:00,239.14,239.37,238.78,239.16,6405.0,229.9008,230.1219,229.5547,229.92,6405.0
2022-08-03 10:30:00,239.31,239.73,238.55,238.66,3749.0,230.0642,230.468,229.3336,229.4393,3749.0
2022-08-03 10:35:00,238.34,238.37,236.55,236.89,21489.0,229.1317,229.1605,227.4108,227.7377,21489.0
2022-08-03 10:40:00,236.55,236.62,235.49,236.43,18123.0,227.4108,227.4781,226.3918,227.2955,18123.0
2022-08-03 10:45:00,236.28,236.64,235.83,236.31,17727.0,227.1513,227.4974,226.7186,227.1801,17727.0
2022-08-03 10:50:00,236.24,236.91,235.52,235.72,5541.0,227.1128,227.7569,226.4206,226.6129,5541.0
2022-08-03 10:55:00,235.83,235.96,235.25,235.35,6548.0,226.7186,226.8436,226.1611,226.2572,6548.0
2022-08-03 11:00:00,235.43,235.44,234.17,234.72,19487.0,226.3341,226.3437,225.1228,225.6515,19487.0
2022-08-03 11:05:00,234.98,235.28,234.76,234.87,11573.0,225.9015,226.1899,225.69,225.7957,11573.0
2022-08-03 11:10:00,234.98,236.04,234.68,235.81,8808.0,225.9015,226.9205,225.6131,226.6994,8808.0
2022-08-03 11:15:00,235.75,236.06,235.42,235.49,4896.0,226.6417,226.9398,226.3245,226.3918,4896.0
2022-08-03 11:20:00,235.33,237.04,235.33,236.96,14143.0,226.238,227.8819,226.238,227.805,14143.0
2022-08-03 11:25:00,236.87,237.75,236.86,237.03,7300.0,227.7185,228.5645,227.7089,227.8723,7300.0
2022-08-03 11:30:00,237.02,237.34,237.02,237.07,5421.0,227.8627,228.1703,227.8627,227.9107,5421.0
2022-08-03 11:35:00,237.13,237.63,237.1,237.54,7324.0,227.9684,228.4491,227.9396,228.3626,7324.0
2022-08-03 11:40:00,237.59,237.81,237.2,237.76,4882.0,228.4107,228.6222,228.0357,228.5741,4882.0
2022-08-03 11:45:00,237.64,237.71,236.96,236.96,4691.0,228.4587,228.526,227.805,227.805,4691.0
2022-08-03 11:50:00,236.8,236.81,235.29,235.4,5342.0,227.6512,227.6608,226.1995,226.3053,5342.0
2022-08-03 11:55:00,235.4,236.32,235.27,236.17,6206.0,226.3053,227.1897,226.1803,227.0455,6206.0
2022-08-03 12:00:00,236.29,236.29,235.94,236.17,3250.0,227.1609,227.1609,226.8244,227.0455,3250.0
2022-08-03 12:05:00,236.25,237.04,236.25,236.92,6580.0,227.1224,227.8819,227.1224,227.7665,6580.0
2022-08-03 12:10:00,236.96,237.05,236.01,236.44,2372.0,227.805,227.8915,226.8917,227.3051,2372.0
2022-08-03 12:15:00,236.31,237.11,236.3,236.92,2231.0,227.1801,227.9492,227.1705,227.7665,2231.0
2022-08-03 12:20:00,237.25,237.82,237.24,237.8,7718.0,228.0838,228.6318,228.0742,228.6125,7718.0
2022-08-03 12:25:00,237.51,238.2,237.51,238.01,6942.0,228.3337,228.9971,228.3337,228.8144,6942.0
2022-08-03 12:30:00,237.97,239.54,237.81,239.54,14992.0,228.776,230.2853,228.6222,230.2853,14992.0
2022-08-03 12:35:00,239.54,240.44,239.54,240.42,18038.0,230.2853,231.1505,230.2853,231.1313,18038.0
2022-08-03 12:40:00,240.57,240.78,239.75,240.2,15783.0,231.2755,231.4774,230.4872,230.9198,15783.0
2022-08-03 12:45:00,240.2,240.66,240.2,240.48,2822.0,230.9198,231.362,230.9198,231.189,2822.0
2022-08-03 12:50:00,240.5,240.5,240.26,240.26,1130.0,231.2082,231.2082,230.9775,230.9775,1130.0
2022-08-03 12:55:00,240.25,240.34,240.01,240.01,3809.0,230.9679,231.0544,230.7372,230.7372,3809.0
2022-08-03 13:00:00,240.09,240.17,239.87,240.04,2552.0,230.8141,230.891,230.6026,230.766,2552.0
2022-08-03 13:05:00,239.97,240.37,239.97,240.09,7815.0,230.6987,231.0832,230.6987,230.8141,7815.0
2022-08-03 13:10:00,240.01,240.28,239.95,240.15,4420.0,230.7372,230.9967,230.6795,230.8717,4420.0
2022-08-03 13:15:00,239.9,239.9,239.14,239.14,4396.0,230.6314,230.6314,229.9008,229.9008,4396.0
2022-08-03 13:20:00,238.88,238.93,238.24,238.93,5360.0,229.6508,229.6989,229.0355,229.6989,5360.0
2022-08-03 13:25:00,239.04,239.14,238.92,239.07,2051.0,229.8046,229.9008,229.6893,229.8335,2051.0
2022-08-03 13:30:00,239.17,239.24,239.1,239.2,1476.0,229.9296,229.9969,229.8623,229.9584,1476.0
2022-08-03 13:35:00,239.23,239.4,238.64,238.64,4957.0,229.9873,230.1507,229.4201,229.4201,4957.0
2022-08-03 13:40:00,238.41,238.66,238.0,238.44,7273.0,229.199,229.4393,228.8048,229.2278,7273.0
2022-08-03 13:45:00,238.53,238.53,238.14,238.45,3233.0,229.3143,229.3143,228.9394,229.2374,3233.0
2022-08-03 13:50:00,238.49,239.41,238.49,239.41,6443.0,229.2759,230.1603,229.2759,230.1603,6443.0
2022-08-03 13:55:00,239.36,239.61,239.17,239.45,11777.0,230.1123,230.3526,229.9296,230.1988,11777.0
2022-08-03 14:00:00,239.5,240.03,239.22,240.0,7728.0,230.2469,230.7564,229.9777,230.7275,7728.0
2022-08-03 14:05:00,239.94,239.94,239.56,239.59,986.0,230.6699,230.6699,230.3045,230.3334,986.0
2022-08-03 14:10:00,239.63,239.82,239.62,239.77,1220.0,230.3718,230.5545,230.3622,230.5064,1220.0
2022-08-03 14:15:00,239.83,240.04,239.72,240.03,3118.0,230.5641,230.766,230.4584,230.7564,3118.0
2022-08-03 14:20:00,240.13,240.2,239.97,239.97,6795.0,230.8525,230.9198,230.6987,230.6987,6795.0
2022-08-03 14:25:00,239.99,240.15,239.96,240.05,2251.0,230.7179,230.8717,230.6891,230.7756,2251.0
2022-08-03 14:30:00,240.06,240.16,239.92,239.92,4885.0,230.7852,230.8814,230.6506,230.6506,4885.0
2022-08-03 14:35:00,239.83,239.87,239.13,239.14,3865.0,230.5641,230.6026,229.8912,229.9008,3865.0
2022-08-03 14:40:00,239.15,239.43,239.01,239.43,3713.0,229.9104,230.1796,229.7758,230.1796,3713.0
2022-08-03 14:45:00,239.4,239.52,239.24,239.45,2911.0,230.1507,230.2661,229.9969,230.1988,2911.0
2022-08-03 14:50:00,239.34,239.96,239.31,239.88,43676.0,230.093,230.6891,230.0642,230.6122,43676.0
2022-08-03 14:55:00,239.86,239.95,239.51,239.51,3172.0,230.5929,230.6795,230.2565,230.2565,3172.0
2022-08-03 15:00:00,239.49,239.86,239.38,239.76,4360.0,230.2372,230.5929,230.1315,230.4968,4360.0
2022-08-03 15:05:00,239.86,240.05,239.67,239.72,3734.0,230.5929,230.7756,230.4103,230.4584,3734.0
2022-08-03 15:10:00,239.65,239.99,239.65,239.99,2392.0,230.3911,230.7179,230.3911,230.7179,2392.0
2022-08-03 15:15:00,240.14,240.23,239.46,239.54,3512.0,230.8621,230.9487,230.2084,230.2853,3512.0
2022-08-03 15:20:00,239.53,239.78,239.45,239.77,3913.0,230.2757,230.516,230.1988,230.5064,3913.0
2022-08-03 15:25:00,239.69,240.32,239.68,240.27,8038.0,230.4295,231.0352,230.4199,230.9871,8038.0
2022-08-03 15:30:00,240.22,240.46,240.05,240.46,13806.0,230.939,231.1698,230.7756,231.1698,13806.0
2022-08-03 15:35:00,240.45,240.58,239.74,239.77,18953.0,231.1602,231.2851,230.4776,230.5064,18953.0
2022-08-03 15:40:00,239.85,240.67,239.48,240.66,20550.0,230.5833,231.3717,230.2276,231.362,20550.0
2022-08-03 15:45:00,240.63,240.67,240.3,240.56,29178.0,231.3332,231.3717,231.0159,231.2659,29178.0
2022-08-03 15:50:00,240.59,241.0,240.55,240.93,48825.0,231.2947,231.6889,231.2563,231.6216,48825.0
2022-08-03 15:55:00,240.95,240.95,239.5,239.67,76897.0,231.6408,231.6408,230.2469,230.4103,76897.0
2022-08-04 09:30:00,246.2,250.15,243.07,244.63,143882.0,236.688,240.4854,233.6789,235.1787,143882.0
2022-08-04 09:35:00,245.51,247.68,242.25,242.27,61518.0,236.0247,238.1108,232.8906,232.9098,61518.0
2022-08-04 09:40:00,242.72,246.47,241.36,241.59,24646.0,233.3425,236.9476,232.035,232.2561,24646.0
2022-08-04 09:45:00,241.56,242.09,238.6,239.09,32733.0,232.2273,232.7368,229.3816,229.8527,32733.0
2022-08-04 09:50:00,239.0,239.25,234.18,236.0,48423.0,229.7662,230.0065,225.1324,226.8821,48423.0
2022-08-04 09:55:00,236.0,237.5,234.73,235.75,32282.0,226.8821,228.3241,225.6611,226.6417,32282.0
2022-08-04 10:00:00,235.96,237.28,235.11,237.28,17276.0,226.8436,228.1126,226.0265,228.1126,17276.0
2022-08-04 10:05:00,237.1,237.65,235.01,235.51,16723.0,227.9396,228.4683,225.9303,226.411,16723.0
2022-08-04 10:10:00,235.03,235.03,231.18,231.53,30725.0,225.9496,225.9496,222.2483,222.5848,30725.0
2022-08-04 10:15:00,231.72,233.7,231.6,232.76,26074.0,222.7674,224.6709,222.6521,223.7673,26074.0
2022-08-04 10:20:00,232.52,233.47,231.89,232.62,25755.0,223.5365,224.4498,222.9309,223.6327,25755.0
2022-08-04 10:25:00,232.52,232.9,232.0,232.59,18583.0,223.5365,223.9019,223.0366,223.6038,18583.0
2022-08-04 10:30:00,232.56,233.77,232.33,232.5,22400.0,223.575,224.7382,223.3539,223.5173,22400.0
2022-08-04 10:35:00,232.62,232.85,230.5,230.5,20162.0,223.6327,223.8538,221.5946,221.5946,20162.0
2022-08-04 10:40:00,230.68,231.14,230.05,230.05,15879.0,221.7676,222.2098,221.162,221.162,15879.0
2022-08-04 10:45:00,230.02,231.87,230.02,231.24,18333.0,221.1331,222.9116,221.1331,222.306,18333.0
2022-08-04 10:50:00,231.31,231.95,230.63,230.78,6384.0,222.3733,222.9886,221.7196,221.8638,6384.0
2022-08-04 10:55:00,230.78,231.78,230.67,230.81,11192.0,221.8638,222.8251,221.758,221.8926,11192.0
2022-08-04 11:00:00,230.93,231.69,230.8,231.23,19742.0,222.008,222.7386,221.883,222.2964,19742.0
2022-08-04 11:05:00,231.25,231.75,230.92,231.55,17047.0,222.3156,222.7963,221.9983,222.604,17047.0
2022-08-04 11:10:00,231.47,231.62,230.41,230.41,20855.0,222.5271,222.6713,221.5081,221.5081,20855.0
2022-08-04 11:15:00,230.31,233.35,230.29,232.67,22435.0,221.4119,224.3345,221.3927,223.6807,22435.0
2022-08-04 11:20:00,232.66,234.04,232.57,233.06,12421.0,223.6711,224.9978,223.5846,224.0557,12421.0
2022-08-04 11:25:00,232.8,233.4,232.53,232.92,7846.0,223.8057,224.3825,223.5461,223.9211,7846.0
2022-08-04 11:30:00,232.79,233.85,232.4,233.48,25086.0,223.7961,224.8151,223.4212,224.4594,25086.0
2022-08-04 11:35:00,233.24,233.24,232.22,232.22,5580.0,224.2287,224.2287,223.2481,223.2481,5580.0
2022-08-04 11:40:00,232.23,232.33,231.0,231.0,7714.0,223.2577,223.3539,222.0753,222.0753,7714.0
2022-08-04 11:45:00,231.19,231.86,231.02,231.36,11797.0,222.2579,222.902,222.0945,222.4213,11797.0
2022-08-04 11:50:00,231.3,232.48,231.29,232.34,5354.0,222.3637,223.4981,222.3541,223.3635,5354.0
2022-08-04 11:55:00,232.14,232.48,231.42,232.01,12333.0,223.1712,223.4981,222.479,223.0462,12333.0
2022-08-04 12:00:00,232.12,232.3,231.19,231.29,5113.0,223.152,223.325,222.2579,222.3541,5113.0
2022-08-04 12:05:00,231.37,231.57,231.17,231.31,5516.0,222.431,222.6232,222.2387,222.3733,5516.0
2022-08-04 12:10:00,231.34,231.56,230.68,230.73,11162.0,222.4021,222.6136,221.7676,221.8157,11162.0
2022-08-04 12:15:00,230.7,231.15,230.64,230.96,5493.0,221.7868,222.2195,221.7292,222.0368,5493.0
2022-08-04 12:20:00,230.82,231.24,230.67,230.85,4875.0,221.9022,222.306,221.758,221.9311,4875.0
2022-08-04 12:25:00,230.89,231.83,230.89,231.64,7879.0,221.9695,222.8732,221.9695,222.6905,7879.0
2022-08-04 12:30:00,231.45,231.81,231.27,231.81,8309.0,222.5079,222.854,222.3348,222.854,8309.0
2022-08-04 12:35:00,231.88,233.32,231.88,233.11,6030.0,222.9213,224.3056,222.9213,224.1037,6030.0
2022-08-04 12:40:00,232.99,233.18,232.43,232.91,4758.0,223.9884,224.171,223.45,223.9115,4758.0
2022-08-04 12:45:00,232.99,233.21,232.21,232.21,18387.0,223.9884,224.1999,223.2385,223.2385,18387.0
2022-08-04 12:50:00,232.48,232.76,232.33,232.35,9887.0,223.4981,223.7673,223.3539,223.3731,9887.0
2022-08-04 12:55:00,232.11,232.46,231.73,232.21,7893.0,223.1424,223.4789,222.7771,223.2385,7893.0
2022-08-04 13:00:00,232.18,232.59,232.11,232.4,3188.0,223.2097,223.6038,223.1424,223.4212,3188.0
2022-08-04 13:05:00,232.45,233.33,232.45,232.79,6114.0,223.4692,224.3152,223.4692,223.7961,6114.0
2022-08-04 13:10:00,232.61,232.83,232.45,232.82,4971.0,223.6231,223.8346,223.4692,223.8249,4971.0
2022-08-04 13:15:00,232.59,232.83,232.39,232.56,4682.0,223.6038,223.8346,223.4116,223.575,4682.0
2022-08-04 13:20:00,232.48,233.4,232.47,233.14,11523.0,223.4981,224.3825,223.4885,224.1326,11523.0
2022-08-04 13:25:00,233.04,233.24,232.86,233.19,3844.0,224.0364,224.2287,223.8634,224.1806,3844.0
2022-08-04 13:30:00,233.06,233.9,232.75,233.69,13251.0,224.0557,224.8632,223.7576,224.6613,13251.0
2022-08-04 13:35:00,233.7,234.12,233.38,233.89,9479.0,224.6709,225.0747,224.3633,224.8536,9479.0
2022-08-04 13:40:00,234.05,235.42,234.05,234.74,9631.0,225.0074,226.3245,225.0074,225.6708,9631.0
2022-08-04 13:45:00,234.67,235.57,234.42,235.46,17294.0,225.6035,226.4687,225.3631,226.3629,17294.0
2022-08-04 13:50:00,235.47,236.33,235.28,236.17,20051.0,226.3726,227.1993,226.1899,227.0455,20051.0
2022-08-04 13:55:00,236.35,236.66,235.96,236.46,22095.0,227.2186,227.5166,226.8436,227.3243,22095.0
2022-08-04 14:00:00,236.39,238.31,236.04,237.84,30306.0,227.257,229.1028,226.9205,228.651,30306.0
2022-08-04 14:05:00,237.99,238.15,237.0,237.29,13513.0,228.7952,228.949,227.8434,228.1222,13513.0
2022-08-04 14:10:00,237.16,237.51,236.71,236.71,14942.0,227.9973,228.3337,227.5647,227.5647,14942.0
2022-08-04 14:15:00,236.74,237.05,236.6,236.96,8747.0,227.5935,227.8915,227.4589,227.805,8747.0
2022-08-04 14:20:00,236.9,236.9,235.55,235.55,11595.0,227.7473,227.7473,226.4495,226.4495,11595.0
2022-08-04 14:25:00,235.36,235.92,234.96,235.3,12064.0,226.2668,226.8052,225.8823,226.2091,12064.0
2022-08-04 14:30:00,235.25,235.63,235.04,235.56,11077.0,226.1611,226.5264,225.9592,226.4591,11077.0
2022-08-04 14:35:00,235.63,236.02,235.29,235.5,17860.0,226.5264,226.9013,226.1995,226.4014,17860.0
2022-08-04 14:40:00,235.37,235.93,235.1,235.93,7593.0,226.2764,226.8148,226.0169,226.8148,7593.0
2022-08-04 14:45:00,235.86,235.96,235.25,235.81,8849.0,226.7475,226.8436,226.1611,226.6994,8849.0
2022-08-04 14:50:00,235.91,236.08,235.37,235.91,14871.0,226.7956,226.959,226.2764,226.7956,14871.0
2022-08-04 14:55:00,235.8,236.13,235.58,235.64,7308.0,226.6898,227.0071,226.4783,226.536,7308.0
2022-08-04 15:00:00,235.61,235.66,235.15,235.23,6270.0,226.5071,226.5552,226.0649,226.1418,6270.0
2022-08-04 15:05:00,235.17,235.49,235.1,235.39,5286.0,226.0841,226.3918,226.0169,226.2956,5286.0
2022-08-04 15:10:00,235.26,235.92,235.26,235.92,5342.0,226.1707,226.8052,226.1707,226.8052,5342.0
2022-08-04 15:15:00,235.96,236.98,235.79,236.4,16100.0,226.8436,227.8242,226.6802,227.2666,16100.0
2022-08-04 15:20:00,236.19,236.35,235.56,235.65,10059.0,227.0647,227.2186,226.4591,226.5456,10059.0
2022-08-04 15:25:00,235.66,235.66,235.29,235.33,10095.0,226.5552,226.5552,226.1995,226.238,10095.0
2022-08-04 15:30:00,235.32,235.32,234.49,234.73,16830.0,226.2284,226.2284,225.4304,225.6611,16830.0
2022-08-04 15:35:00,234.77,235.29,234.74,234.85,13229.0,225.6996,226.1995,225.6708,225.7765,13229.0
2022-08-04 15:40:00,234.82,235.18,234.58,234.67,24490.0,225.7477,226.0938,225.5169,225.6035,24490.0
2022-08-04 15:45:00,234.73,235.15,234.58,235.04,22248.0,225.6611,226.0649,225.5169,225.9592,22248.0
2022-08-04 15:50:00,235.07,235.26,234.44,234.9,41620.0,225.988,226.1707,225.3824,225.8246,41620.0
2022-08-04 15:55:00,234.9,235.0,234.4,234.84,84387.0,225.8246,225.9207,225.3439,225.7669,84387.0
2022-08-05 09:30:00,232.23,235.8,232.2,235.5,22339.0,223.2577,226.6898,223.2289,226.4014,22339.0
2022-08-05 09:35:00,235.41,236.16,234.51,234.51,10755.0,226.3149,227.0359,225.4496,225.4496,10755.0
2022-08-05 09:40:00,234.28,235.13,234.28,234.98,8483.0,225.2285,226.0457,225.2285,225.9015,8483.0
2022-08-05 09:45:00,234.98,235.38,234.17,234.17,20960.0,225.9015,226.286,225.1228,225.1228,20960.0
2022-08-05 09:50:00,234.49,236.98,234.48,236.58,17611.0,225.4304,227.8242,225.4208,227.4397,17611.0
2022-08-05 09:55:00,236.77,241.01,236.75,241.01,18442.0,227.6223,231.6985,227.6031,231.6985,18442.0
2022-08-05 10:00:00,240.88,242.57,240.71,242.03,30516.0,231.5735,233.1982,231.4101,232.6791,30516.0
2022-08-05 10:05:00,242.15,243.48,241.37,243.34,33323.0,232.7945,234.0731,232.0446,233.9385,33323.0
2022-08-05 10:10:00,243.32,243.51,242.13,242.46,24489.0,233.9193,234.1019,232.7752,233.0925,24489.0
2022-08-05 10:15:00,242.65,243.8,242.19,242.9,13678.0,233.2752,234.3807,232.8329,233.5155,13678.0
2022-08-05 10:20:00,242.71,242.71,241.16,241.43,19676.0,233.3328,233.3328,231.8427,232.1023,19676.0
2022-08-05 10:25:00,241.5,241.67,239.24,239.92,27954.0,232.1696,232.333,229.9969,230.6506,27954.0
2022-08-05 10:30:00,239.95,240.41,238.53,238.54,14452.0,230.6795,231.1217,229.3143,229.3239,14452.0
2022-08-05 10:35:00,238.63,240.17,238.61,239.91,8871.0,229.4105,230.891,229.3912,230.641,8871.0
2022-08-05 10:40:00,240.01,240.32,239.21,239.45,13701.0,230.7372,231.0352,229.9681,230.1988,13701.0
2022-08-05 10:45:00,239.51,240.32,239.5,239.63,12594.0,230.2565,231.0352,230.2469,230.3718,12594.0
2022-08-05 10:50:00,239.64,240.33,239.32,240.33,12633.0,230.3814,231.0448,230.0738,231.0448,12633.0
2022-08-05 10:55:00,240.18,240.46,239.62,239.64,10457.0,230.9006,231.1698,230.3622,230.3814,10457.0
2022-08-05 11:00:00,239.62,239.73,237.3,237.59,7948.0,230.3622,230.468,228.1319,228.4107,7948.0
2022-08-05 11:05:00,237.67,237.93,236.68,237.3,10659.0,228.4876,228.7375,227.5358,228.1319,10659.0
2022-08-05 11:10:00,237.37,237.69,236.74,236.8,12889.0,228.1992,228.5068,227.5935,227.6512,12889.0
2022-08-05 11:15:00,236.66,236.79,235.41,235.41,15406.0,227.5166,227.6416,226.3149,226.3149,15406.0
2022-08-05 11:20:00,235.5,235.5,233.5,233.5,18792.0,226.4014,226.4014,224.4787,224.4787,18792.0
2022-08-05 11:25:00,233.5,233.77,231.82,231.84,22730.0,224.4787,224.7382,222.8636,222.8828,22730.0
2022-08-05 11:30:00,231.84,232.87,231.77,232.03,12744.0,222.8828,223.873,222.8155,223.0655,12744.0
2022-08-05 11:35:00,232.03,234.2,231.76,233.98,9286.0,223.0655,225.1516,222.8059,224.9401,9286.0
2022-08-05 11:40:00,234.02,234.86,233.27,233.27,8712.0,224.9786,225.7861,224.2576,224.2576,8712.0
2022-08-05 11:45:00,233.3,233.34,232.65,232.94,5162.0,224.2864,224.3249,223.6615,223.9403,5162.0
2022-08-05 11:50:00,232.89,233.37,232.4,233.37,14385.0,223.8922,224.3537,223.4212,224.3537,14385.0
2022-08-05 11:55:00,233.23,233.9,233.17,233.9,4459.0,224.2191,224.8632,224.1614,224.8632,4459.0
2022-08-05 12:00:00,233.76,234.17,233.52,234.17,5940.0,224.7286,225.1228,224.4979,225.1228,5940.0
2022-08-05 12:05:00,234.37,234.62,233.36,233.36,12554.0,225.3151,225.5554,224.3441,224.3441,12554.0
2022-08-05 12:10:00,233.44,233.91,233.36,233.8,6453.0,224.421,224.8728,224.3441,224.7671,6453.0
2022-08-05 12:15:00,233.83,234.46,233.82,233.85,4815.0,224.7959,225.4016,224.7863,224.8151,4815.0
2022-08-05 12:20:00,233.72,233.96,233.44,233.73,17966.0,224.6902,224.9209,224.421,224.6998,17966.0
2022-08-05 12:25:00,233.73,234.57,233.49,234.47,5678.0,224.6998,225.5073,224.4691,225.4112,5678.0
2022-08-05 12:30:00,234.44,234.84,234.25,234.76,3174.0,225.3824,225.7669,225.1997,225.69,3174.0
2022-08-05 12:35:00,234.63,234.68,233.88,233.92,7943.0,225.565,225.6131,224.844,224.8824,7943.0
2022-08-05 12:40:00,233.96,234.6,233.95,234.49,4472.0,224.9209,225.5362,224.9113,225.4304,4472.0
2022-08-05 12:45:00,234.37,235.37,234.21,235.36,5405.0,225.3151,226.2764,225.1612,226.2668,5405.0
2022-08-05 12:50:00,235.54,235.99,235.25,235.99,2360.0,226.4399,226.8725,226.1611,226.8725,2360.0
2022-08-05 12:55:00,235.94,236.18,235.44,235.96,5035.0,226.8244,227.0551,226.3437,226.8436,5035.0
2022-08-05 13:00:00,235.76,236.11,235.5,236.11,5739.0,226.6514,226.9878,226.4014,226.9878,5739.0
2022-08-05 13:05:00,236.29,236.91,235.98,236.87,4034.0,227.1609,227.7569,226.8629,227.7185,4034.0
2022-08-05 13:10:00,236.98,236.99,236.38,236.96,10275.0,227.8242,227.8338,227.2474,227.805,10275.0
2022-08-05 13:15:00,237.27,237.39,236.94,237.39,5202.0,228.103,228.2184,227.7858,228.2184,5202.0
2022-08-05 13:20:00,237.32,237.9,237.28,237.89,4573.0,228.1511,228.7087,228.1126,228.6991,4573.0
2022-08-05 13:25:00,237.82,238.47,237.81,238.47,6187.0,228.6318,229.2567,228.6222,229.2567,6187.0
2022-08-05 13:30:00,238.51,239.0,238.5,238.76,6914.0,229.2951,229.7662,229.2855,229.5354,6914.0
2022-08-05 13:35:00,238.83,239.01,238.72,239.0,6035.0,229.6027,229.7758,229.497,229.7662,6035.0
2022-08-05 13:40:00,239.08,239.47,239.04,239.05,5808.0,229.8431,230.218,229.8046,229.8142,5808.0
2022-08-05 13:45:00,239.11,239.42,239.01,239.05,7665.0,229.8719,230.1699,229.7758,229.8142,7665.0
2022-08-05 13:50:00,238.95,239.3,238.75,239.29,16470.0,229.7181,230.0546,229.5258,230.045,16470.0
2022-08-05 13:55:00,239.3,239.3,237.66,237.87,11115.0,230.0546,230.0546,228.4779,228.6798,11115.0
2022-08-05 14:00:00,237.7,238.89,237.59,238.89,2612.0,228.5164,229.6604,228.4107,229.6604,2612.0
2022-08-05 14:05:00,238.37,238.58,237.65,237.73,10408.0,229.1605,229.3624,228.4683,228.5452,10408.0
2022-08-05 14:10:00,237.68,238.27,237.56,237.57,5113.0,228.4972,229.0644,228.3818,228.3914,5113.0
2022-08-05 14:15:00,237.66,238.57,237.66,238.4,7701.0,228.4779,229.3528,228.4779,229.1894,7701.0
2022-08-05 14:20:00,238.18,238.56,238.07,238.54,4372.0,228.9779,229.3432,228.8721,229.3239,4372.0
2022-08-05 14:25:00,238.71,238.81,238.04,238.04,5788.0,229.4874,229.5835,228.8433,228.8433,5788.0
2022-08-05 14:30:00,237.8,238.13,237.45,238.0,4048.0,228.6125,228.9298,228.2761,228.8048,4048.0
2022-08-05 14:35:00,238.13,238.52,238.08,238.17,5335.0,228.9298,229.3047,228.8817,228.9682,5335.0
2022-08-05 14:40:00,238.27,238.27,237.94,238.18,4986.0,229.0644,229.0644,228.7471,228.9779,4986.0
2022-08-05 14:45:00,238.11,238.11,237.43,237.44,2300.0,228.9106,228.9106,228.2568,228.2664,2300.0
2022-08-05 14:50:00,237.35,237.66,237.12,237.58,3271.0,228.1799,228.4779,227.9588,228.401,3271.0
2022-08-05 14:55:00,237.57,237.68,237.19,237.6,3246.0,228.3914,228.4972,228.0261,228.4203,3246.0
2022-08-05 15:00:00,237.61,237.91,237.6,237.91,1421.0,228.4299,228.7183,228.4203,228.7183,1421.0
2022-08-05 15:05:00,237.9,237.91,237.18,237.8,7522.0,228.7087,228.7183,228.0165,228.6125,7522.0
2022-08-05 15:10:00,237.81,237.84,237.49,237.53,6192.0,228.6222,228.651,228.3145,228.353,6192.0
2022-08-05 15:15:00,237.68,238.18,237.67,237.86,10431.0,228.4972,228.9779,228.4876,228.6702,10431.0
2022-08-05 15:20:00,237.87,237.97,237.54,237.55,5289.0,228.6798,228.776,228.3626,228.3722,5289.0
2022-08-05 15:25:00,237.64,238.04,237.54,237.9,8228.0,228.4587,228.8433,228.3626,228.7087,8228.0
2022-08-05 15:30:00,237.98,238.1,237.63,237.63,5960.0,228.7856,228.9009,228.4491,228.4491,5960.0
2022-08-05 15:35:00,237.56,237.76,237.22,237.33,16720.0,228.3818,228.5741,228.0549,228.1607,16720.0
2022-08-05 15:40:00,237.41,237.68,237.22,237.31,17309.0,228.2376,228.4972,228.0549,228.1415,17309.0
2022-08-05 15:45:00,237.3,237.39,236.75,236.88,20188.0,228.1319,228.2184,227.6031,227.7281,20188.0
2022-08-05 15:50:00,236.9,238.16,236.9,238.16,18528.0,227.7473,228.9586,227.7473,228.9586,18528.0
2022-08-05 15:55:00,238.17,238.3,237.68,237.97,44717.0,228.9682,229.0932,228.4972,228.776,44717.0
2022-08-08 09:30:00,243.54,246.68,242.96,245.19,37509.0,234.1308,237.1495,233.5732,235.717,37509.0
2022-08-08 09:35:00,245.74,247.2,245.15,246.59,32330.0,236.2458,237.6494,235.6786,237.0629,32330.0
2022-08-08 09:40:00,246.46,248.69,246.2,248.46,31203.0,236.938,239.0818,236.688,238.8607,31203.0
2022-08-08 09:45:00,248.62,250.79,248.46,249.83,43839.0,239.0145,241.1007,238.8607,240.1778,43839.0
2022-08-08 09:50:00,249.99,250.34,249.49,249.87,42045.0,240.3316,240.6681,239.8509,240.2162,42045.0
2022-08-08 09:55:00,250.08,250.11,247.7,247.7,14814.0,240.4181,240.4469,238.13,238.13,14814.0
2022-08-08 10:00:00,247.96,248.69,247.95,248.4,7043.0,238.38,239.0818,238.3704,238.803,7043.0
2022-08-08 10:05:00,248.39,248.7,248.06,248.46,20063.0,238.7934,239.0914,238.4761,238.8607,20063.0
2022-08-08 10:10:00,248.46,249.43,248.46,248.93,10517.0,238.8607,239.7932,238.8607,239.3125,10517.0
2022-08-08 10:15:00,249.29,249.79,248.76,248.86,14442.0,239.6586,240.1393,239.1491,239.2452,14442.0
2022-08-08 10:20:00,248.9,249.8,248.9,249.59,6786.0,239.2837,240.1489,239.2837,239.947,6786.0
2022-08-08 10:25:00,249.62,249.62,248.91,249.39,8963.0,239.9759,239.9759,239.2933,239.7548,8963.0
2022-08-08 10:30:00,249.38,249.58,249.1,249.32,4300.0,239.7451,239.9374,239.476,239.6875,4300.0
2022-08-08 10:35:00,249.3,249.57,249.1,249.16,4838.0,239.6682,239.9278,239.476,239.5336,4838.0
2022-08-08 10:40:00,249.25,249.91,249.1,249.8,15364.0,239.6202,240.2547,239.476,240.1489,15364.0
2022-08-08 10:45:00,249.83,250.57,249.82,250.31,32672.0,240.1778,240.8892,240.1681,240.6392,32672.0
2022-08-08 10:50:00,250.14,250.35,249.34,249.69,13675.0,240.4758,240.6777,239.7067,240.0432,13675.0
2022-08-08 10:55:00,249.69,250.31,249.53,250.19,2091.0,240.0432,240.6392,239.8893,240.5238,2091.0
2022-08-08 11:00:00,250.22,251.44,250.14,251.32,16454.0,240.5527,241.7256,240.4758,241.6102,16454.0
2022-08-08 11:05:00,251.18,251.89,250.98,251.66,15178.0,241.4756,242.1582,241.2833,241.9371,15178.0
2022-08-08 11:10:00,251.74,252.95,251.68,252.89,29472.0,242.014,243.1772,241.9563,243.1195,29472.0
2022-08-08 11:15:00,252.88,253.1,252.05,252.93,26501.0,243.1099,243.3214,242.312,243.158,26501.0
2022-08-08 11:20:00,252.78,253.46,252.78,253.3,13833.0,243.0138,243.6675,243.0138,243.5137,13833.0
2022-08-08 11:25:00,253.3,253.57,253.17,253.26,10394.0,243.5137,243.7733,243.3887,243.4752,10394.0
2022-08-08 11:30:00,253.34,253.36,252.81,252.91,10729.0,243.5521,243.5714,243.0426,243.1388,10729.0
2022-08-08 11:35:00,252.91,253.16,251.48,251.48,10904.0,243.1388,243.3791,241.764,241.764,10904.0
2022-08-08 11:40:00,251.5,252.36,250.47,250.63,10952.0,241.7832,242.61,240.793,240.9468,10952.0
2022-08-08 11:45:00,250.62,250.69,249.41,250.42,20934.0,240.9372,241.0045,239.774,240.745,20934.0
2022-08-08 11:50:00,250.6,250.92,250.37,250.91,7882.0,240.918,241.2256,240.6969,241.216,7882.0
2022-08-08 11:55:00,251.07,251.76,251.07,251.29,7733.0,241.3698,242.0332,241.3698,241.5813,7733.0
2022-08-08 12:00:00,251.11,251.34,250.73,250.73,3130.0,241.4083,241.6294,241.043,241.043,3130.0
2022-08-08 12:05:00,250.55,250.55,248.64,249.2,6701.0,240.8699,240.8699,239.0337,239.5721,6701.0
2022-08-08 12:10:00,249.22,249.53,248.93,249.11,5897.0,239.5913,239.8893,239.3125,239.4856,5897.0
2022-08-08 12:15:00,249.11,249.16,247.53,248.11,6082.0,239.4856,239.5336,237.9666,238.5242,6082.0
2022-08-08 12:20:00,247.93,248.5,247.67,248.35,14444.0,238.3512,238.8991,238.1012,238.7549,14444.0
2022-08-08 12:25:00,248.32,248.32,247.7,247.94,5616.0,238.7261,238.7261,238.13,238.3608,5616.0
2022-08-08 12:30:00,248.07,248.07,247.37,247.83,3363.0,238.4858,238.4858,237.8128,238.255,3363.0
2022-08-08 12:35:00,247.74,247.74,246.74,246.85,6521.0,238.1685,238.1685,237.2071,237.3129,6521.0
2022-08-08 12:40:00,246.92,247.37,246.63,246.9,3322.0,237.3802,237.8128,237.1014,237.361,3322.0
2022-08-08 12:45:00,247.08,247.08,246.39,246.98,4596.0,237.534,237.534,236.8707,237.4379,4596.0
2022-08-08 12:50:00,246.8,247.89,246.8,247.89,11715.0,237.2648,238.3127,237.2648,238.3127,11715.0
2022-08-08 12:55:00,247.92,247.94,246.77,247.17,13826.0,238.3415,238.3608,237.236,237.6205,13826.0
2022-08-08 13:00:00,247.08,247.08,246.57,246.96,2342.0,237.534,237.534,237.0437,237.4186,2342.0
2022-08-08 13:05:00,247.0,247.85,246.83,247.85,8476.0,237.4571,238.2743,237.2937,238.2743,8476.0
2022-08-08 13:10:00,247.74,248.0,247.47,247.9,6343.0,238.1685,238.4185,237.9089,238.3223,6343.0
2022-08-08 13:15:00,247.73,247.97,247.66,247.84,5166.0,238.1589,238.3896,238.0916,238.2646,5166.0
2022-08-08 13:20:00,247.96,248.31,247.17,248.26,7608.0,238.38,238.7165,237.6205,238.6684,7608.0
2022-08-08 13:25:00,248.37,248.46,247.97,248.18,9585.0,238.7742,238.8607,238.3896,238.5915,9585.0
2022-08-08 13:30:00,248.06,248.91,248.06,248.91,2489.0,238.4761,239.2933,238.4761,239.2933,2489.0
2022-08-08 13:35:00,248.88,249.13,247.52,247.95,6211.0,239.2645,239.5048,237.957,238.3704,6211.0
2022-08-08 13:40:00,247.73,248.3,247.73,248.3,2000.0,238.1589,238.7069,238.1589,238.7069,2000.0
2022-08-08 13:45:00,248.4,248.59,247.84,247.84,3485.0,238.803,238.9857,238.2646,238.2646,3485.0
2022-08-08 13:50:00,247.72,248.31,247.71,248.31,1615.0,238.1493,238.7165,238.1397,238.7165,1615.0
2022-08-08 13:55:00,248.37,248.37,247.77,248.06,2912.0,238.7742,238.7742,238.1973,238.4761,2912.0
2022-08-08 14:00:00,247.85,248.04,246.58,246.76,4156.0,238.2743,238.4569,237.0533,237.2264,4156.0
2022-08-08 14:05:00,246.75,247.61,246.44,247.54,9907.0,237.2168,238.0435,236.9187,237.9762,9907.0
2022-08-08 14:10:00,247.59,247.82,247.24,247.24,3200.0,238.0243,238.2454,237.6878,237.6878,3200.0
2022-08-08 14:15:00,246.94,247.91,246.94,247.82,7879.0,237.3994,238.3319,237.3994,238.2454,7879.0
2022-08-08 14:20:00,247.9,247.9,246.95,247.09,7133.0,238.3223,238.3223,237.409,237.5436,7133.0
2022-08-08 14:25:00,246.95,247.19,246.7,247.04,4447.0,237.409,237.6398,237.1687,237.4955,4447.0
2022-08-08 14:30:00,247.03,247.03,246.4,246.84,6075.0,237.4859,237.4859,236.8803,237.3033,6075.0
2022-08-08 14:35:00,246.73,246.73,245.5,245.5,7586.0,237.1975,237.1975,236.015,236.015,7586.0
2022-08-08 14:40:00,245.62,245.68,245.27,245.37,14637.0,236.1304,236.1881,235.7939,235.8901,14637.0
2022-08-08 14:45:00,245.38,245.49,244.9,245.09,14459.0,235.8997,236.0054,235.4382,235.6209,14459.0
2022-08-08 14:50:00,245.03,245.09,244.78,244.84,9967.0,235.5632,235.6209,235.3229,235.3805,9967.0
2022-08-08 14:55:00,244.83,245.75,244.83,245.67,6065.0,235.3709,236.2554,235.3709,236.1785,6065.0
2022-08-08 15:00:00,245.77,246.02,245.55,246.02,3696.0,236.2746,236.515,236.0631,236.515,3696.0
2022-08-08 15:05:00,246.01,246.14,245.7,245.97,4171.0,236.5053,236.6303,236.2073,236.4669,4171.0
2022-08-08 15:10:00,245.98,246.3,245.88,246.3,3601.0,236.4765,236.7841,236.3804,236.7841,3601.0
2022-08-08 15:15:00,246.26,246.26,245.34,245.44,4308.0,236.7457,236.7457,235.8612,235.9574,4308.0
2022-08-08 15:20:00,245.44,245.77,245.24,245.27,6237.0,235.9574,236.2746,235.7651,235.7939,6237.0
2022-08-08 15:25:00,245.19,245.57,245.03,245.3,7900.0,235.717,236.0823,235.5632,235.8228,7900.0
2022-08-08 15:30:00,245.24,245.24,244.78,244.88,6108.0,235.7651,235.7651,235.3229,235.419,6108.0
2022-08-08 15:35:00,244.9,245.0,244.63,244.73,6796.0,235.4382,235.5344,235.1787,235.2748,6796.0
2022-08-08 15:40:00,244.86,245.35,244.86,245.2,13154.0,235.3998,235.8708,235.3998,235.7266,13154.0
2022-08-08 15:45:00,245.26,245.29,244.73,244.73,10441.0,235.7843,235.8132,235.2748,235.2748,10441.0
2022-08-08 15:50:00,244.77,245.24,244.65,244.86,16802.0,235.3133,235.7651,235.1979,235.3998,16802.0
2022-08-08 15:55:00,244.93,245.03,244.33,244.56,52738.0,235.4671,235.5632,234.8902,235.1114,52738.0
2022-08-09 09:30:00,244.63,244.99,241.07,243.36,24561.0,235.1787,235.5248,231.7562,233.9577,24561.0
2022-08-09 09:35:00,243.83,244.19,242.59,243.27,19703.0,234.4096,234.7557,233.2175,233.8712,19703.0
2022-08-09 09:40:00,243.36,245.56,243.19,244.9,26040.0,233.9577,236.0727,233.7943,235.4382,26040.0
2022-08-09 09:45:00,245.3,245.95,244.77,244.92,18296.0,235.8228,236.4477,235.3133,235.4575,18296.0
2022-08-09 09:50:00,245.44,245.44,242.86,243.22,4896.0,235.9574,235.9574,233.477,233.8231,4896.0
2022-08-09 09:55:00,243.64,243.7,243.0,243.47,2231.0,234.2269,234.2846,233.6116,234.0635,2231.0
2022-08-09 10:00:00,243.61,243.85,243.13,243.26,3203.0,234.1981,234.4288,233.7366,233.8616,3203.0
2022-08-09 10:05:00,243.37,243.71,242.8,243.32,8538.0,233.9673,234.2942,233.4194,233.9193,8538.0
2022-08-09 10:10:00,243.57,244.57,243.57,244.34,8731.0,234.1596,235.121,234.1596,234.8999,8731.0
2022-08-09 10:15:00,244.12,244.44,243.78,243.89,5622.0,234.6884,234.996,234.3615,234.4672,5622.0
2022-08-09 10:20:00,243.88,244.26,243.24,243.46,11554.0,234.4576,234.823,233.8424,234.0539,11554.0
2022-08-09 10:25:00,243.69,244.41,243.69,244.17,13161.0,234.275,234.9672,234.275,234.7364,13161.0
2022-08-09 10:30:00,244.2,244.61,243.94,244.61,2971.0,234.7653,235.1594,234.5153,235.1594,2971.0
2022-08-09 10:35:00,244.34,244.44,243.76,244.23,3147.0,234.8999,234.996,234.3423,234.7941,3147.0
2022-08-09 10:40:00,244.08,244.08,243.6,243.6,3451.0,234.6499,234.6499,234.1885,234.1885,3451.0
2022-08-09 10:45:00,243.51,244.45,243.05,244.24,7173.0,234.1019,235.0056,233.6597,234.8037,7173.0
2022-08-09 10:50:00,244.4,244.57,244.06,244.43,4840.0,234.9575,235.121,234.6307,234.9864,4840.0
2022-08-09 10:55:00,244.42,245.22,244.28,245.18,6854.0,234.9768,235.7459,234.8422,235.7074,6854.0
2022-08-09 11:00:00,245.08,245.08,244.01,244.64,19149.0,235.6113,235.6113,234.5826,235.1883,19149.0
2022-08-09 11:05:00,244.62,245.76,244.59,245.75,8121.0,235.169,236.265,235.1402,236.2554,8121.0
2022-08-09 11:10:00,245.59,246.42,245.59,246.24,8156.0,236.1016,236.8995,236.1016,236.7265,8156.0
2022-08-09 11:15:00,246.47,247.53,246.27,247.15,27570.0,236.9476,237.9666,236.7553,237.6013,27570.0
2022-08-09 11:20:00,247.16,247.97,247.05,247.35,33620.0,237.6109,238.3896,237.5052,237.7936,33620.0
2022-08-09 11:25:00,247.04,247.04,246.15,246.36,6796.0,237.4955,237.4955,236.6399,236.8418,6796.0
2022-08-09 11:30:00,246.0,246.0,245.01,245.53,6302.0,236.4957,236.4957,235.544,236.0439,6302.0
2022-08-09 11:35:00,245.69,245.91,245.6,245.6,4104.0,236.1977,236.4092,236.1112,236.1112,4104.0
2022-08-09 11:40:00,245.47,245.95,245.44,245.44,2589.0,235.9862,236.4477,235.9574,235.9574,2589.0
2022-08-09 11:45:00,245.64,246.03,245.5,245.5,2166.0,236.1496,236.5246,236.015,236.015,2166.0
2022-08-09 11:50:00,245.7,246.13,245.4,246.08,4521.0,236.2073,236.6207,235.9189,236.5726,4521.0
2022-08-09 11:55:00,246.16,246.16,245.69,245.8,3103.0,236.6495,236.6495,236.1977,236.3035,3103.0
2022-08-09 12:00:00,245.8,246.18,245.61,245.66,4914.0,236.3035,236.6688,236.1208,236.1689,4914.0
2022-08-09 12:05:00,245.95,246.12,245.64,245.64,4098.0,236.4477,236.6111,236.1496,236.1496,4098.0
2022-08-09 12:10:00,245.78,245.82,245.34,245.58,3108.0,236.2842,236.3227,235.8612,236.092,3108.0
2022-08-09 12:15:00,245.71,246.05,245.66,245.81,2571.0,236.2169,236.5438,236.1689,236.3131,2571.0
2022-08-09 12:20:00,245.9,246.23,245.83,245.98,3840.0,236.3996,236.7168,236.3323,236.4765,3840.0
2022-08-09 12:25:00,246.04,246.35,246.04,246.15,2250.0,236.5342,236.8322,236.5342,236.6399,2250.0
2022-08-09 12:30:00,246.32,246.39,245.83,245.92,2834.0,236.8034,236.8707,236.3323,236.4188,2834.0
2022-08-09 12:35:00,245.69,246.08,245.69,245.96,1086.0,236.1977,236.5726,236.1977,236.4573,1086.0
2022-08-09 12:40:00,245.96,246.08,245.91,245.91,1825.0,236.4573,236.5726,236.4092,236.4092,1825.0
2022-08-09 12:45:00,245.83,246.25,245.78,245.98,2961.0,236.3323,236.7361,236.2842,236.4765,2961.0
2022-08-09 12:50:00,245.76,245.82,245.67,245.77,900.0,236.265,236.3227,236.1785,236.2746,900.0
2022-08-09 12:55:00,245.82,245.82,245.54,245.67,5320.0,236.3227,236.3227,236.0535,236.1785,5320.0
2022-08-09 13:00:00,245.69,246.1,245.65,246.1,748.0,236.1977,236.5919,236.1593,236.5919,748.0
2022-08-09 13:05:00,246.14,246.14,245.53,245.85,1193.0,236.6303,236.6303,236.0439,236.3515,1193.0
2022-08-09 13:10:00,245.9,246.42,245.77,246.42,1654.0,236.3996,236.8995,236.2746,236.8995,1654.0
2022-08-09 13:15:00,246.31,246.38,246.02,246.14,2341.0,236.7938,236.861,236.515,236.6303,2341.0
2022-08-09 13:20:00,246.21,246.39,245.93,246.1,3652.0,236.6976,236.8707,236.4284,236.5919,3652.0
2022-08-09 13:25:00,245.98,246.02,245.83,245.86,700.0,236.4765,236.515,236.3323,236.3611,700.0
2022-08-09 13:30:00,245.91,245.93,245.3,245.3,2363.0,236.4092,236.4284,235.8228,235.8228,2363.0
2022-08-09 13:35:00,245.41,245.48,245.02,245.02,2573.0,235.9285,235.9958,235.5536,235.5536,2573.0
2022-08-09 13:40:00,245.01,245.03,244.65,244.65,2007.0,235.544,235.5632,235.1979,235.1979,2007.0
2022-08-09 13:45:00,244.64,244.97,244.64,244.93,1222.0,235.1883,235.5055,235.1883,235.4671,1222.0
2022-08-09 13:50:00,244.82,245.19,244.76,245.05,2563.0,235.3613,235.717,235.3036,235.5824,2563.0
2022-08-09 13:55:00,245.26,245.81,245.25,245.8,1300.0,235.7843,236.3131,235.7747,236.3035,1300.0
2022-08-09 14:00:00,245.93,245.93,245.6,245.76,1550.0,236.4284,236.4284,236.1112,236.265,1550.0
2022-08-09 14:05:00,245.59,245.78,245.27,245.28,1876.0,236.1016,236.2842,235.7939,235.8035,1876.0
2022-08-09 14:10:00,245.17,245.4,245.16,245.18,900.0,235.6978,235.9189,235.6882,235.7074,900.0
2022-08-09 14:15:00,245.06,245.06,244.61,244.76,1877.0,235.592,235.592,235.1594,235.3036,1877.0
2022-08-09 14:20:00,244.75,245.0,244.68,244.82,4738.0,235.294,235.5344,235.2267,235.3613,4738.0
2022-08-09 14:25:00,245.0,245.01,244.6,244.6,1000.0,235.5344,235.544,235.1498,235.1498,1000.0
2022-08-09 14:30:00,244.71,244.71,244.08,244.13,3499.0,235.2556,235.2556,234.6499,234.698,3499.0
2022-08-09 14:35:00,244.1,244.42,244.04,244.14,2057.0,234.6691,234.9768,234.6115,234.7076,2057.0
2022-08-09 14:40:00,244.29,244.63,244.22,244.56,2500.0,234.8518,235.1787,234.7845,235.1114,2500.0
2022-08-09 14:45:00,244.53,244.65,244.31,244.31,2402.0,235.0825,235.1979,234.871,234.871,2402.0
2022-08-09 14:50:00,244.39,244.59,244.39,244.5,800.0,234.9479,235.1402,234.9479,235.0537,800.0
2022-08-09 14:55:00,244.24,244.38,244.07,244.13,1915.0,234.8037,234.9383,234.6403,234.698,1915.0
2022-08-09 15:00:00,244.23,244.43,244.14,244.14,2260.0,234.7941,234.9864,234.7076,234.7076,2260.0
2022-08-09 15:05:00,244.34,244.34,244.0,244.08,1903.0,234.8999,234.8999,234.573,234.6499,1903.0
2022-08-09 15:10:00,244.09,244.38,244.03,244.32,5221.0,234.6595,234.9383,234.6018,234.8806,5221.0
2022-08-09 15:15:00,244.45,244.59,244.45,244.55,1814.0,235.0056,235.1402,235.0056,235.1018,1814.0
2022-08-09 15:20:00,244.76,245.2,244.74,245.07,2533.0,235.3036,235.7266,235.2844,235.6017,2533.0
2022-08-09 15:25:00,245.09,245.09,244.76,244.77,4265.0,235.6209,235.6209,235.3036,235.3133,4265.0
2022-08-09 15:30:00,244.72,244.94,244.69,244.69,3300.0,235.2652,235.4767,235.2363,235.2363,3300.0
2022-08-09 15:35:00,244.69,244.78,244.58,244.62,3551.0,235.2363,235.3229,235.1306,235.169,3551.0
2022-08-09 15:40:00,244.64,244.72,244.4,244.41,5891.0,235.1883,235.2652,234.9575,234.9672,5891.0
2022-08-09 15:45:00,244.39,244.43,244.04,244.34,8638.0,234.9479,234.9864,234.6115,234.8999,8638.0
2022-08-09 15:50:00,244.4,244.67,244.39,244.51,11758.0,234.9575,235.2171,234.9479,235.0633,11758.0
2022-08-09 15:55:00,244.52,244.65,244.12,244.55,25332.0,235.0729,235.1979,234.6884,235.1018,25332.0
2022-08-10 09:30:00,249.99,250.84,248.81,248.81,33472.0,240.3316,241.1487,239.1972,239.1972,33472.0
2022-08-10 09:35:00,248.93,250.45,248.68,249.96,8544.0,239.3125,240.7738,239.0722,240.3027,8544.0
2022-08-10 09:40:00,249.92,251.72,249.83,251.71,7179.0,240.2643,241.9947,240.1778,241.9851,7179.0
2022-08-10 09:45:00,251.93,253.55,251.82,253.42,57007.0,242.1966,243.754,242.0909,243.6291,57007.0
2022-08-10 09:50:00,253.44,253.99,251.11,251.11,22689.0,243.6483,244.177,241.4083,241.4083,22689.0
2022-08-10 09:55:00,251.31,252.04,250.88,251.74,10090.0,241.6006,242.3024,241.1872,242.014,10090.0
2022-08-10 10:00:00,251.93,253.0,251.6,251.76,7339.0,242.1966,243.2253,241.8794,242.0332,7339.0
2022-08-10 10:05:00,252.06,252.79,251.95,252.59,13816.0,242.3216,243.0234,242.2158,242.8311,13816.0
2022-08-10 10:10:00,253.01,253.39,252.76,252.91,5278.0,243.2349,243.6002,242.9946,243.1388,5278.0
2022-08-10 10:15:00,252.87,252.9,252.11,252.11,5932.0,243.1003,243.1291,242.3697,242.3697,5932.0
2022-08-10 10:20:00,252.1,252.62,251.12,252.58,9059.0,242.3601,242.86,241.4179,242.8215,9059.0
2022-08-10 10:25:00,252.2,253.22,252.0,253.22,5807.0,242.4562,243.4368,242.2639,243.4368,5807.0
2022-08-10 10:30:00,253.11,254.6,252.98,254.47,8865.0,243.331,244.7635,243.2061,244.6385,8865.0
2022-08-10 10:35:00,254.57,254.74,253.95,253.95,4925.0,244.7346,244.8981,244.1386,244.1386,4925.0
2022-08-10 10:40:00,254.0,254.23,253.76,253.84,14909.0,244.1866,244.4078,243.9559,244.0328,14909.0
2022-08-10 10:45:00,253.6,253.84,253.11,253.29,6536.0,243.8021,244.0328,243.331,243.5041,6536.0
2022-08-10 10:50:00,253.27,253.37,252.93,252.93,6482.0,243.4849,243.581,243.158,243.158,6482.0
2022-08-10 10:55:00,253.21,253.33,252.96,253.31,4457.0,243.4272,243.5425,243.1868,243.5233,4457.0
2022-08-10 11:00:00,253.58,254.0,253.34,253.9,8549.0,243.7829,244.1866,243.5521,244.0905,8549.0
2022-08-10 11:05:00,253.84,254.05,253.1,253.44,7511.0,244.0328,244.2347,243.3214,243.6483,7511.0
2022-08-10 11:10:00,253.4,253.73,253.08,253.18,12653.0,243.6098,243.9271,243.3022,243.3983,12653.0
2022-08-10 11:15:00,253.06,253.06,251.99,252.46,7300.0,243.283,243.283,242.2543,242.7061,7300.0
2022-08-10 11:20:00,252.52,253.1,252.19,252.87,8430.0,242.7638,243.3214,242.4466,243.1003,8430.0
2022-08-10 11:25:00,252.89,253.82,252.88,253.81,8963.0,243.1195,244.0136,243.1099,244.004,8963.0
2022-08-10 11:30:00,253.9,254.0,253.29,253.7,10262.0,244.0905,244.1866,243.5041,243.8982,10262.0
2022-08-10 11:35:00,253.66,254.64,253.64,254.43,15467.0,243.8598,244.8019,243.8406,244.6,15467.0
2022-08-10 11:40:00,254.45,254.66,254.27,254.42,3602.0,244.6193,244.8211,244.4462,244.5904,3602.0
2022-08-10 11:45:00,254.35,254.5,254.22,254.37,1923.0,244.5231,244.6673,244.3981,244.5424,1923.0
2022-08-10 11:50:00,254.37,254.37,253.9,254.13,2709.0,244.5424,244.5424,244.0905,244.3116,2709.0
2022-08-10 11:55:00,254.27,254.46,254.23,254.29,5425.0,244.4462,244.6289,244.4078,244.4654,5425.0
2022-08-10 12:00:00,254.29,254.88,254.23,254.85,2765.0,244.4654,245.0326,244.4078,245.0038,2765.0
2022-08-10 12:05:00,254.7,254.91,254.69,254.83,3061.0,244.8596,245.0615,244.85,244.9846,3061.0
2022-08-10 12:10:00,254.76,255.61,254.74,255.4,14015.0,244.9173,245.7344,244.8981,245.5326,14015.0
2022-08-10 12:15:00,255.24,255.3,254.73,254.88,4164.0,245.3787,245.4364,244.8884,245.0326,4164.0
2022-08-10 12:20:00,254.85,255.25,254.75,255.25,7129.0,245.0038,245.3884,244.9077,245.3884,7129.0
2022-08-10 12:25:00,255.39,255.97,255.34,255.83,3062.0,245.5229,246.0805,245.4749,245.9459,3062.0
2022-08-10 12:30:00,255.83,255.84,255.13,255.35,3187.0,245.9459,245.9556,245.273,245.4845,3187.0
2022-08-10 12:35:00,255.35,255.5,255.24,255.3,3407.0,245.4845,245.6287,245.3787,245.4364,3407.0
2022-08-10 12:40:00,255.32,255.62,255.21,255.61,4548.0,245.4556,245.7441,245.3499,245.7344,4548.0
2022-08-10 12:45:00,255.69,255.88,255.52,255.61,3445.0,245.8114,245.994,245.6479,245.7344,3445.0
2022-08-10 12:50:00,255.72,255.9,255.4,255.82,4555.0,245.8402,246.0132,245.5326,245.9363,4555.0
2022-08-10 12:55:00,255.7,256.12,255.57,256.0,10261.0,245.821,246.2247,245.696,246.1094,10261.0
2022-08-10 13:00:00,255.86,256.35,255.7,256.13,5435.0,245.9748,246.4459,245.821,246.2344,5435.0
2022-08-10 13:05:00,256.29,257.04,256.27,256.65,5697.0,246.3882,247.1092,246.3689,246.7343,5697.0
2022-08-10 13:10:00,256.7,256.91,256.58,256.9,4773.0,246.7823,246.9842,246.667,246.9746,4773.0
2022-08-10 13:15:00,256.87,257.16,256.68,257.11,4190.0,246.9458,247.2246,246.7631,247.1765,4190.0
2022-08-10 13:20:00,257.13,257.33,257.0,257.31,5056.0,247.1957,247.388,247.0707,247.3688,5056.0
2022-08-10 13:25:00,257.22,257.37,256.65,256.72,5528.0,247.2822,247.4264,246.7343,246.8016,5528.0
2022-08-10 13:30:00,256.93,257.21,256.62,257.21,6032.0,247.0034,247.2726,246.7054,247.2726,6032.0
2022-08-10 13:35:00,257.04,257.35,256.95,257.19,6139.0,247.1092,247.4072,247.0227,247.2534,6139.0
2022-08-10 13:40:00,257.23,258.0,257.23,257.95,14958.0,247.2919,248.0321,247.2919,247.984,14958.0
2022-08-10 13:45:00,257.99,258.39,257.85,258.3,6759.0,248.0225,248.407,247.8879,248.3205,6759.0
2022-08-10 13:50:00,258.41,258.72,258.32,258.65,7457.0,248.4263,248.7243,248.3397,248.657,7457.0
2022-08-10 13:55:00,258.62,258.95,258.48,258.61,15435.0,248.6282,248.9454,248.4936,248.6185,15435.0
2022-08-10 14:00:00,258.62,258.92,258.53,258.75,4705.0,248.6282,248.9166,248.5416,248.7531,4705.0
2022-08-10 14:05:00,258.85,258.89,258.49,258.61,6908.0,248.8493,248.8877,248.5032,248.6185,6908.0
2022-08-10 14:10:00,258.62,258.68,258.5,258.62,15626.0,248.6282,248.6858,248.5128,248.6282,15626.0
2022-08-10 14:15:00,258.62,258.64,257.69,258.1,7714.0,248.6282,248.6474,247.7341,248.1282,7714.0
2022-08-10 14:20:00,258.14,258.25,257.85,258.09,2138.0,248.1667,248.2724,247.8879,248.1186,2138.0
2022-08-10 14:25:00,257.99,258.6,257.87,258.6,9204.0,248.0225,248.6089,247.9071,248.6089,9204.0
2022-08-10 14:30:00,258.51,258.69,258.25,258.46,7292.0,248.5224,248.6954,248.2724,248.4743,7292.0
2022-08-10 14:35:00,258.57,258.73,258.33,258.38,2999.0,248.5801,248.7339,248.3494,248.3974,2999.0
2022-08-10 14:40:00,258.56,258.56,258.06,258.15,4837.0,248.5705,248.5705,248.0898,248.1763,4837.0
2022-08-10 14:45:00,258.19,258.41,258.06,258.1,5153.0,248.2148,248.4263,248.0898,248.1282,5153.0
2022-08-10 14:50:00,258.13,258.46,258.01,258.34,4893.0,248.1571,248.4743,248.0417,248.359,4893.0
2022-08-10 14:55:00,258.32,258.64,258.19,258.45,3518.0,248.3397,248.6474,248.2148,248.4647,3518.0
2022-08-10 15:00:00,258.43,258.68,258.2,258.5,3092.0,248.4455,248.6858,248.2244,248.5128,3092.0
2022-08-10 15:05:00,258.57,258.73,258.3,258.42,4010.0,248.5801,248.7339,248.3205,248.4359,4010.0
2022-08-10 15:10:00,258.44,258.46,258.01,258.12,6430.0,248.4551,248.4743,248.0417,248.1475,6430.0
2022-08-10 15:15:00,258.09,258.27,257.84,258.22,16077.0,248.1186,248.2917,247.8783,248.2436,16077.0
2022-08-10 15:20:00,258.2,258.88,258.2,258.67,7343.0,248.2244,248.8781,248.2244,248.6762,7343.0
2022-08-10 15:25:00,258.75,258.87,258.49,258.87,8348.0,248.7531,248.8685,248.5032,248.8685,8348.0
2022-08-10 15:30:00,258.88,259.06,258.51,258.68,21608.0,248.8781,249.0512,248.5224,248.6858,21608.0
2022-08-10 15:35:00,258.64,258.98,258.31,258.86,17234.0,248.6474,248.9742,248.3301,248.8589,17234.0
2022-08-10 15:40:00,258.85,259.11,258.69,258.81,14357.0,248.8493,249.0992,248.6954,248.8108,14357.0
2022-08-10 15:45:00,258.75,258.97,258.44,258.5,18456.0,248.7531,248.9646,248.4551,248.5128,18456.0
2022-08-10 15:50:00,258.5,259.11,258.28,259.04,32028.0,248.5128,249.0992,248.3013,249.0319,32028.0
2022-08-10 15:55:00,259.04,259.4,258.95,259.16,69159.0,249.0319,249.378,248.9454,249.1473,69159.0
2022-08-11 09:30:00,263.09,266.4,263.09,264.01,48955.0,252.9255,256.1076,252.9255,253.8099,48955.0
2022-08-11 09:35:00,264.46,266.47,263.35,265.19,27280.0,254.2425,256.1749,253.1754,254.9443,27280.0
2022-08-11 09:40:00,265.18,266.69,265.02,266.66,25437.0,254.9347,256.3864,254.7809,256.3575,25437.0
2022-08-11 09:45:00,267.0,267.0,265.82,266.46,14104.0,256.6844,256.6844,255.55,256.1653,14104.0
2022-08-11 09:50:00,266.36,266.79,265.13,265.31,63325.0,256.0691,256.4825,254.8866,255.0597,63325.0
2022-08-11 09:55:00,265.35,265.8,264.07,264.98,19369.0,255.0981,255.5308,253.8676,254.7424,19369.0
2022-08-11 10:00:00,264.95,265.82,264.78,265.81,13847.0,254.7136,255.55,254.5502,255.5404,13847.0
2022-08-11 10:05:00,265.82,266.2,265.31,265.4,9953.0,255.55,255.9153,255.0597,255.1462,9953.0
2022-08-11 10:10:00,265.61,266.09,265.1,265.4,27468.0,255.3481,255.8095,254.8578,255.1462,27468.0
2022-08-11 10:15:00,265.3,266.04,264.57,266.03,28578.0,255.0501,255.7615,254.3483,255.7519,28578.0
2022-08-11 10:20:00,266.07,266.33,265.47,265.71,6627.0,255.7903,256.0403,255.2135,255.4442,6627.0
2022-08-11 10:25:00,265.6,265.65,264.55,264.74,16647.0,255.3385,255.3865,254.329,254.5117,16647.0
2022-08-11 10:30:00,264.72,264.87,264.38,264.67,6672.0,254.4925,254.6367,254.1656,254.4444,6672.0
2022-08-11 10:35:00,264.58,266.63,264.57,265.21,19805.0,254.3579,256.3287,254.3483,254.9635,19805.0
2022-08-11 10:40:00,265.33,265.57,264.65,264.65,30697.0,255.0789,255.3096,254.4252,254.4252,30697.0
2022-08-11 10:45:00,264.53,264.53,263.45,263.45,13848.0,254.3098,254.3098,253.2715,253.2715,13848.0
2022-08-11 10:50:00,263.58,264.67,263.55,264.31,8941.0,253.3965,254.4444,253.3677,254.0983,8941.0
2022-08-11 10:55:00,264.35,265.13,264.35,264.7,7080.0,254.1368,254.8866,254.1368,254.4732,7080.0
2022-08-11 11:00:00,265.02,266.32,264.72,266.15,39462.0,254.7809,256.0307,254.4925,255.8672,39462.0
2022-08-11 11:05:00,266.05,266.25,264.31,264.57,6729.0,255.7711,255.9634,254.0983,254.3483,6729.0
2022-08-11 11:10:00,264.45,265.12,264.06,264.98,10902.0,254.2329,254.877,253.858,254.7424,10902.0
2022-08-11 11:15:00,265.0,265.58,264.41,264.41,7005.0,254.7617,255.3193,254.1945,254.1945,7005.0
2022-08-11 11:20:00,264.49,265.0,264.34,265.0,6250.0,254.2714,254.7617,254.1272,254.7617,6250.0
2022-08-11 11:25:00,264.9,265.26,264.68,265.26,7196.0,254.6655,255.0116,254.454,255.0116,7196.0
2022-08-11 11:30:00,265.15,265.45,264.8,264.88,19650.0,254.9059,255.1943,254.5694,254.6463,19650.0
2022-08-11 11:35:00,265.03,265.19,264.26,264.37,4450.0,254.7905,254.9443,254.0502,254.156,4450.0
2022-08-11 11:40:00,264.22,264.22,263.14,263.14,18370.0,254.0118,254.0118,252.9735,252.9735,18370.0
2022-08-11 11:45:00,263.37,263.87,263.24,263.63,28137.0,253.1946,253.6753,253.0697,253.4446,28137.0
2022-08-11 11:50:00,263.62,263.68,263.14,263.4,6963.0,253.435,253.4927,252.9735,253.2235,6963.0
2022-08-11 11:55:00,263.66,264.54,263.56,264.54,3849.0,253.4734,254.3194,253.3773,254.3194,3849.0
2022-08-11 12:00:00,264.6,264.99,264.6,264.82,2907.0,254.3771,254.752,254.3771,254.5886,2907.0
2022-08-11 12:05:00,264.89,264.9,264.34,264.39,27187.0,254.6559,254.6655,254.1272,254.1752,27187.0
2022-08-11 12:10:00,264.49,264.49,263.8,264.04,5334.0,254.2714,254.2714,253.608,253.8387,5334.0
2022-08-11 12:15:00,264.11,264.85,264.11,264.36,11385.0,253.906,254.6175,253.906,254.1464,11385.0
2022-08-11 12:20:00,264.46,264.94,264.29,264.68,9162.0,254.2425,254.704,254.0791,254.454,9162.0
2022-08-11 12:25:00,264.94,265.36,264.72,265.36,4828.0,254.704,255.1078,254.4925,255.1078,4828.0
2022-08-11 12:30:00,265.29,266.31,265.28,266.16,5414.0,255.0405,256.021,255.0308,255.8768,5414.0
2022-08-11 12:35:00,266.15,266.38,265.93,266.11,39870.0,255.8672,256.0883,255.6557,255.8288,39870.0
2022-08-11 12:40:00,266.24,266.71,265.97,266.7,4488.0,255.9538,256.4056,255.6942,256.396,4488.0
2022-08-11 12:45:00,266.48,267.2,266.44,266.99,6860.0,256.1845,256.8767,256.146,256.6748,6860.0
2022-08-11 12:50:00,267.52,268.54,267.51,268.47,21576.0,257.1843,258.1649,257.1747,258.0976,21576.0
2022-08-11 12:55:00,268.65,268.88,268.28,268.72,19952.0,258.2706,258.4918,257.9149,258.3379,19952.0
2022-08-11 13:00:00,268.78,269.18,268.63,269.17,12733.0,258.3956,258.7802,258.2514,258.7706,12733.0
2022-08-11 13:05:00,269.19,269.32,268.62,269.06,14107.0,258.7898,258.9148,258.2418,258.6648,14107.0
2022-08-11 13:10:00,269.13,270.58,269.12,270.57,31571.0,258.7321,260.1261,258.7225,260.1165,31571.0
2022-08-11 13:15:00,270.65,270.72,270.2,270.38,14456.0,260.1934,260.2607,259.7608,259.9338,14456.0
2022-08-11 13:20:00,270.47,270.59,270.0,270.24,19894.0,260.0203,260.1357,259.5685,259.7992,19894.0
2022-08-11 13:25:00,270.3,271.0,270.22,270.92,14742.0,259.8569,260.5298,259.78,260.4529,14742.0
2022-08-11 13:30:00,270.91,270.93,270.33,270.85,15809.0,260.4433,260.4626,259.8857,260.3856,15809.0
2022-08-11 13:35:00,270.82,271.7,270.82,271.35,7829.0,260.3568,261.2028,260.3568,260.8663,7829.0
2022-08-11 13:40:00,271.58,271.87,271.34,271.65,10629.0,261.0874,261.3662,260.8567,261.1547,10629.0
2022-08-11 13:45:00,271.64,271.88,271.29,271.54,7176.0,261.1451,261.3758,260.8086,261.049,7176.0
2022-08-11 13:50:00,271.56,272.45,271.55,272.32,16358.0,261.0682,261.9238,261.0586,261.7988,16358.0
2022-08-11 13:55:00,272.37,272.4,271.14,271.42,17813.0,261.8469,261.8758,260.6644,260.9336,17813.0
2022-08-11 14:00:00,271.41,271.56,269.7,269.7,30908.0,260.924,261.0682,259.2801,259.2801,30908.0
2022-08-11 14:05:00,269.51,269.85,268.72,268.91,19792.0,259.0974,259.4243,258.3379,258.5206,19792.0
2022-08-11 14:10:00,268.95,269.35,268.47,269.06,15604.0,258.5591,258.9436,258.0976,258.6648,15604.0
2022-08-11 14:15:00,268.52,269.39,268.52,269.27,10663.0,258.1457,258.9821,258.1457,258.8667,10663.0
2022-08-11 14:20:00,269.25,269.29,268.36,269.05,11564.0,258.8475,258.8859,257.9918,258.6552,11564.0
2022-08-11 14:25:00,268.89,268.89,268.31,268.31,2068.0,258.5014,258.5014,257.9438,257.9438,2068.0
2022-08-11 14:30:00,268.32,268.32,267.64,267.86,9400.0,257.9534,257.9534,257.2997,257.5112,9400.0
2022-08-11 14:35:00,267.66,267.84,267.17,267.25,5537.0,257.3189,257.4919,256.8478,256.9247,5537.0
2022-08-11 14:40:00,267.25,267.27,266.58,266.84,6031.0,256.9247,256.944,256.2806,256.5306,6031.0
2022-08-11 14:45:00,266.73,266.83,266.14,266.23,3838.0,256.4248,256.521,255.8576,255.9441,3838.0
2022-08-11 14:50:00,266.19,266.19,265.2,265.22,8130.0,255.9057,255.9057,254.9539,254.9732,8130.0
2022-08-11 14:55:00,265.17,266.11,265.07,265.72,21931.0,254.9251,255.8288,254.829,255.4538,21931.0
2022-08-11 15:00:00,265.87,266.7,265.87,266.15,13141.0,255.598,256.396,255.598,255.8672,13141.0
2022-08-11 15:05:00,266.1,266.37,265.9,266.01,12073.0,255.8192,256.0787,255.6269,255.7326,12073.0
2022-08-11 15:10:00,266.19,266.21,265.76,266.01,7296.0,255.9057,255.9249,255.4923,255.7326,7296.0
2022-08-11 15:15:00,265.93,266.41,265.93,266.15,10303.0,255.6557,256.1172,255.6557,255.8672,10303.0
2022-08-11 15:20:00,266.1,266.15,265.81,265.85,3608.0,255.8192,255.8672,255.5404,255.5788,3608.0
2022-08-11 15:25:00,265.71,265.92,265.7,265.83,6322.0,255.4442,255.6461,255.4346,255.5596,6322.0
2022-08-11 15:30:00,265.86,266.17,265.78,265.96,11855.0,255.5884,255.8865,255.5115,255.6846,11855.0
2022-08-11 15:35:00,265.96,265.96,264.81,264.96,13765.0,255.6846,255.6846,254.579,254.7232,13765.0
2022-08-11 15:40:00,264.97,265.2,264.72,264.77,14356.0,254.7328,254.9539,254.4925,254.5405,14356.0
2022-08-11 15:45:00,264.77,264.91,264.56,264.9,24803.0,254.5405,254.6751,254.3387,254.6655,24803.0
2022-08-11 15:50:00,264.83,265.7,264.81,265.53,33374.0,254.5982,255.4346,254.579,255.2712,33374.0
2022-08-11 15:55:00,265.49,265.72,264.69,265.58,88542.0,255.2327,255.4538,254.4636,255.3193,88542.0
2022-08-12 09:30:00,267.0,269.0,266.45,266.71,23050.0,256.6844,258.6071,256.1556,256.4056,23050.0
2022-08-12 09:35:00,266.99,269.26,266.72,269.03,22312.0,256.6748,258.8571,256.4152,258.636,22312.0
2022-08-12 09:40:00,268.87,271.93,268.86,271.03,39487.0,258.4821,261.4239,258.4725,260.5587,39487.0
2022-08-12 09:45:00,270.87,271.38,270.0,270.52,15384.0,260.4049,260.8952,259.5685,260.0684,15384.0
2022-08-12 09:50:00,270.68,271.52,270.33,270.69,14991.0,260.2222,261.0298,259.8857,260.2318,14991.0
2022-08-12 09:55:00,270.67,271.92,270.67,271.7,21530.0,260.2126,261.4143,260.2126,261.2028,21530.0
2022-08-12 10:00:00,271.43,271.43,269.86,270.52,24447.0,260.9432,260.9432,259.4339,260.0684,24447.0
2022-08-12 10:05:00,270.46,272.6,270.46,272.51,24378.0,260.0107,262.068,260.0107,261.9815,24378.0
2022-08-12 10:10:00,272.52,275.07,272.47,274.03,42749.0,261.9911,264.4426,261.9431,263.4428,42749.0
2022-08-12 10:15:00,274.06,275.68,274.06,275.44,25455.0,263.4716,265.029,263.4716,264.7983,25455.0
2022-08-12 10:20:00,275.31,275.95,274.62,274.63,25929.0,264.6733,265.2886,264.01,264.0196,25929.0
2022-08-12 10:25:00,274.41,274.88,273.12,274.01,35200.0,263.8081,264.2599,262.5679,263.4236,35200.0
2022-08-12 10:30:00,274.05,275.18,273.59,274.49,18958.0,263.462,264.5484,263.0198,263.885,18958.0
2022-08-12 10:35:00,274.19,274.35,273.49,273.52,12105.0,263.5966,263.7504,262.9236,262.9525,12105.0
2022-08-12 10:40:00,273.59,274.44,273.3,274.44,14731.0,263.0198,263.8369,262.741,263.8369,14731.0
2022-08-12 10:45:00,274.08,274.96,274.04,274.78,23854.0,263.4909,264.3369,263.4524,264.1638,23854.0
2022-08-12 10:50:00,275.0,276.0,274.88,275.94,17816.0,264.3753,265.3367,264.2599,265.279,17816.0
2022-08-12 10:55:00,275.97,276.62,275.81,276.49,17530.0,265.3078,265.9327,265.154,265.8077,17530.0
2022-08-12 11:00:00,276.6,277.34,276.59,276.91,12922.0,265.9135,266.6249,265.9039,266.2115,12922.0
2022-08-12 11:05:00,276.87,278.0,276.86,277.81,12876.0,266.1731,267.2594,266.1634,267.0767,12876.0
2022-08-12 11:10:00,277.76,278.74,277.66,277.9,23989.0,267.0287,267.9708,266.9325,267.1633,23989.0
2022-08-12 11:15:00,277.89,278.9,277.85,278.78,35858.0,267.1537,268.1246,267.1152,268.0093,35858.0
2022-08-12 11:20:00,278.54,278.9,277.93,278.07,18049.0,267.7785,268.1246,267.1921,267.3267,18049.0
2022-08-12 11:25:00,278.01,278.15,277.14,277.41,16752.0,267.269,267.4036,266.4326,266.6922,16752.0
2022-08-12 11:30:00,277.37,278.19,277.29,277.94,10620.0,266.6537,267.4421,266.5768,267.2017,10620.0
2022-08-12 11:35:00,278.02,278.26,277.51,277.51,9318.0,267.2786,267.5094,266.7883,266.7883,9318.0
2022-08-12 11:40:00,277.65,277.65,276.5,276.74,16180.0,266.9229,266.9229,265.8174,266.0481,16180.0
2022-08-12 11:45:00,276.67,277.68,276.67,277.4,16702.0,265.9808,266.9518,265.9808,266.6826,16702.0
2022-08-12 11:50:00,277.41,277.49,276.36,276.51,11901.0,266.6922,266.7691,265.6828,265.827,11901.0
2022-08-12 11:55:00,276.48,276.76,276.04,276.33,5549.0,265.7981,266.0673,265.3751,265.6539,5549.0
2022-08-12 12:00:00,276.49,277.0,276.42,276.86,8006.0,265.8077,266.298,265.7404,266.1634,8006.0
2022-08-12 12:05:00,276.98,277.59,276.77,277.13,21129.0,266.2788,266.8652,266.0769,266.423,21129.0
2022-08-12 12:10:00,277.19,277.34,277.16,277.19,3589.0,266.4807,266.6249,266.4519,266.4807,3589.0
2022-08-12 12:15:00,277.19,277.81,277.15,277.64,5643.0,266.4807,267.0767,266.4422,266.9133,5643.0
2022-08-12 12:20:00,277.77,278.5,277.77,278.5,9686.0,267.0383,267.7401,267.0383,267.7401,9686.0
2022-08-12 12:25:00,278.52,279.0,278.01,278.45,18541.0,267.7593,268.2208,267.269,267.692,18541.0
2022-08-12 12:30:00,278.44,279.01,278.34,278.51,12907.0,267.6824,268.2304,267.5863,267.7497,12907.0
2022-08-12 12:35:00,278.56,278.77,278.4,278.4,7001.0,267.7978,267.9997,267.6439,267.6439,7001.0
2022-08-12 12:40:00,278.15,278.41,278.14,278.41,2304.0,267.4036,267.6536,267.394,267.6536,2304.0
2022-08-12 12:45:00,278.49,278.5,277.85,278.16,8508.0,267.7305,267.7401,267.1152,267.4132,8508.0
2022-08-12 12:50:00,278.06,278.24,277.95,278.24,2646.0,267.3171,267.4901,267.2113,267.4901,2646.0
2022-08-12 12:55:00,278.25,278.42,278.0,278.41,10584.0,267.4997,267.6632,267.2594,267.6536,10584.0
2022-08-12 13:00:00,278.43,278.78,278.43,278.74,3955.0,267.6728,268.0093,267.6728,267.9708,3955.0
2022-08-12 13:05:00,278.75,278.91,278.63,278.9,5200.0,267.9804,268.1342,267.8651,268.1246,5200.0
2022-08-12 13:10:00,278.98,279.45,278.92,279.38,11315.0,268.2015,268.6534,268.1439,268.5861,11315.0
2022-08-12 13:15:00,279.28,279.39,278.9,279.26,4930.0,268.4899,268.5957,268.1246,268.4707,4930.0
2022-08-12 13:20:00,279.27,279.43,279.1,279.26,3095.0,268.4803,268.6342,268.3169,268.4707,3095.0
2022-08-12 13:25:00,279.25,279.47,278.98,279.03,4291.0,268.4611,268.6726,268.2015,268.2496,4291.0
2022-08-12 13:30:00,279.08,279.59,279.08,279.31,8871.0,268.2977,268.788,268.2977,268.5188,8871.0
2022-08-12 13:35:00,279.29,279.29,278.79,278.86,4667.0,268.4996,268.4996,268.0189,268.0862,4667.0
2022-08-12 13:40:00,278.95,280.01,278.91,279.44,22169.0,268.1727,269.1917,268.1342,268.6438,22169.0
2022-08-12 13:45:00,279.35,279.42,278.84,279.3,4533.0,268.5572,268.6245,268.0669,268.5092,4533.0
2022-08-12 13:50:00,279.5,279.69,279.35,279.39,14113.0,268.7014,268.8841,268.5572,268.5957,14113.0
2022-08-12 13:55:00,279.47,279.64,279.35,279.55,4449.0,268.6726,268.836,268.5572,268.7495,4449.0
2022-08-12 14:00:00,279.55,279.62,278.81,278.88,12219.0,268.7495,268.8168,268.0381,268.1054,12219.0
2022-08-12 14:05:00,278.97,279.35,278.68,279.03,14148.0,268.1919,268.5572,267.9131,268.2496,14148.0
2022-08-12 14:10:00,279.1,279.65,279.1,279.47,3426.0,268.3169,268.8457,268.3169,268.6726,3426.0
2022-08-12 14:15:00,279.52,279.82,279.52,279.73,11873.0,268.7207,269.0091,268.7207,268.9226,11873.0
2022-08-12 14:20:00,279.84,280.0,279.79,279.82,7606.0,269.0283,269.1821,268.9802,269.0091,7606.0
2022-08-12 14:25:00,279.63,280.01,279.59,279.83,20370.0,268.8264,269.1917,268.788,269.0187,20370.0
2022-08-12 14:30:00,279.83,280.4,279.82,280.4,31301.0,269.0187,269.5667,269.0091,269.5667,31301.0
2022-08-12 14:35:00,280.38,280.38,279.85,279.9,8413.0,269.5474,269.5474,269.0379,269.086,8413.0
2022-08-12 14:40:00,279.85,280.02,279.39,279.95,10909.0,269.0379,269.2014,268.5957,269.1341,10909.0
2022-08-12 14:45:00,280.05,280.5,279.97,280.18,20104.0,269.2302,269.6628,269.1533,269.3552,20104.0
2022-08-12 14:50:00,280.33,280.68,280.01,280.37,13404.0,269.4994,269.8359,269.1917,269.5378,13404.0
2022-08-12 14:55:00,280.37,280.46,280.19,280.24,2568.0,269.5378,269.6244,269.3648,269.4129,2568.0
2022-08-12 15:00:00,280.19,280.19,279.77,279.86,7721.0,269.3648,269.3648,268.961,269.0475,7721.0
2022-08-12 15:05:00,279.89,280.08,279.87,280.0,7530.0,269.0764,269.259,269.0572,269.1821,7530.0
2022-08-12 15:10:00,280.02,280.12,279.77,279.77,6457.0,269.2014,269.2975,268.961,268.961,6457.0
2022-08-12 15:15:00,279.72,280.07,279.61,280.0,13479.0,268.9129,269.2494,268.8072,269.1821,13479.0
2022-08-12 15:20:00,279.96,279.96,279.24,279.37,6380.0,269.1437,269.1437,268.4515,268.5765,6380.0
2022-08-12 15:25:00,279.37,279.96,279.24,279.88,8987.0,268.5765,269.1437,268.4515,269.0668,8987.0
2022-08-12 15:30:00,279.89,280.39,279.88,280.35,18056.0,269.0764,269.5571,269.0668,269.5186,18056.0
2022-08-12 15:35:00,280.34,280.35,280.14,280.33,9674.0,269.509,269.5186,269.3167,269.4994,9674.0
2022-08-12 15:40:00,280.36,280.51,280.26,280.5,17262.0,269.5282,269.6724,269.4321,269.6628,17262.0
2022-08-12 15:45:00,280.5,280.55,280.22,280.52,21940.0,269.6628,269.7109,269.3936,269.682,21940.0
2022-08-12 15:50:00,280.54,280.69,280.16,280.5,43770.0,269.7013,269.8455,269.3359,269.6628,43770.0
2022-08-12 15:55:00,280.44,281.65,280.27,281.52,103964.0,269.6051,270.7684,269.4417,270.6434,103964.0
2022-08-15 09:30:00,276.58,277.91,276.21,277.68,46629.0,265.8943,267.1729,265.5386,266.9518,46629.0
2022-08-15 09:35:00,278.05,281.03,278.05,280.84,40457.0,267.3075,270.1723,267.3075,269.9897,40457.0
2022-08-15 09:40:00,280.67,280.78,279.21,280.69,34355.0,269.8262,269.932,268.4227,269.8455,34355.0
2022-08-15 09:45:00,280.94,283.49,280.89,282.03,34785.0,270.0858,272.5373,270.0377,271.1337,34785.0
2022-08-15 09:50:00,281.8,282.55,281.03,282.25,25013.0,270.9126,271.6336,270.1723,271.3452,25013.0
2022-08-15 09:55:00,282.39,282.53,281.18,281.78,19488.0,271.4798,271.6144,270.3165,270.8934,19488.0
2022-08-15 10:00:00,281.65,281.69,278.62,280.14,15443.0,270.7684,270.8068,267.8554,269.3167,15443.0
2022-08-15 10:05:00,280.14,280.82,279.71,280.71,16437.0,269.3167,269.9704,268.9033,269.8647,16437.0
2022-08-15 10:10:00,280.82,281.91,280.58,281.19,29203.0,269.9704,271.0183,269.7397,270.3262,29203.0
2022-08-15 10:15:00,280.87,282.58,280.87,282.58,13438.0,270.0185,271.6625,270.0185,271.6625,13438.0
2022-08-15 10:20:00,282.61,282.71,281.39,282.35,20322.0,271.6913,271.7874,270.5184,271.4413,20322.0
2022-08-15 10:25:00,282.43,284.48,282.3,284.22,28007.0,271.5182,273.489,271.3933,273.2391,28007.0
2022-08-15 10:30:00,284.22,286.77,284.03,286.67,26010.0,273.2391,275.6906,273.0564,275.5944,26010.0
2022-08-15 10:35:00,286.67,287.29,285.8,286.42,27631.0,275.5944,276.1905,274.758,275.3541,27631.0
2022-08-15 10:40:00,286.22,286.64,285.12,286.55,27182.0,275.1618,275.5656,274.1043,275.4791,27182.0
2022-08-15 10:45:00,286.67,286.82,284.66,284.99,25651.0,275.5944,275.7386,273.6621,273.9793,25651.0
2022-08-15 10:50:00,285.0,286.18,284.99,285.0,17677.0,273.989,275.1234,273.9793,273.989,17677.0
2022-08-15 10:55:00,284.85,285.61,284.22,284.22,11592.0,273.8447,274.5754,273.2391,273.2391,11592.0
2022-08-15 11:00:00,284.17,284.93,283.5,283.79,34748.0,273.191,273.9217,272.5469,272.8257,34748.0
2022-08-15 11:05:00,283.9,285.26,283.89,284.38,12332.0,272.9315,274.2389,272.9218,273.3929,12332.0
2022-08-15 11:10:00,284.45,284.45,283.3,283.89,11816.0,273.4602,273.4602,272.3546,272.9218,11816.0
2022-08-15 11:15:00,283.76,284.02,283.51,283.51,8647.0,272.7969,273.0468,272.5565,272.5565,8647.0
2022-08-15 11:20:00,283.47,285.5,283.47,285.49,21199.0,272.5181,274.4696,272.5181,274.46,21199.0
2022-08-15 11:25:00,285.28,285.79,285.06,285.49,9751.0,274.2581,274.7484,274.0466,274.46,9751.0
2022-08-15 11:30:00,285.59,286.98,285.59,286.47,15062.0,274.5562,275.8925,274.5562,275.4022,15062.0
2022-08-15 11:35:00,286.8,287.11,286.59,286.85,11760.0,275.7194,276.0174,275.5175,275.7675,11760.0
2022-08-15 11:40:00,286.83,287.27,286.23,286.88,12292.0,275.7483,276.1713,275.1714,275.7963,12292.0
2022-08-15 11:45:00,286.83,287.06,286.71,287.04,4090.0,275.7483,275.9694,275.6329,275.9501,4090.0
2022-08-15 11:50:00,287.18,287.42,286.59,287.23,7089.0,276.0847,276.3155,275.5175,276.1328,7089.0
2022-08-15 11:55:00,287.28,287.98,287.14,287.63,12665.0,276.1809,276.8538,276.0463,276.5173,12665.0
2022-08-15 12:00:00,287.57,287.58,286.5,287.3,12705.0,276.4597,276.4693,275.431,276.2001,12705.0
2022-08-15 12:05:00,287.28,287.45,286.55,286.87,25001.0,276.1809,276.3443,275.4791,275.7867,25001.0
2022-08-15 12:10:00,286.81,287.6,286.54,287.25,12273.0,275.729,276.4885,275.4695,276.152,12273.0
2022-08-15 12:15:00,287.25,287.93,287.11,287.33,10308.0,276.152,276.8058,276.0174,276.2289,10308.0
2022-08-15 12:20:00,287.39,287.42,285.78,286.13,27430.0,276.2866,276.3155,274.7388,275.0753,27430.0
2022-08-15 12:25:00,286.46,287.14,286.46,286.98,5705.0,275.3925,276.0463,275.3925,275.8925,5705.0
2022-08-15 12:30:00,287.12,287.81,286.99,287.8,9311.0,276.027,276.6904,275.9021,276.6808,9311.0
2022-08-15 12:35:00,287.73,288.44,287.66,287.74,22551.0,276.6135,277.296,276.5462,276.6231,22551.0
2022-08-15 12:40:00,288.02,288.41,287.73,288.06,10523.0,276.8923,277.2672,276.6135,276.9307,10523.0
2022-08-15 12:45:00,288.21,288.45,287.85,288.19,26230.0,277.0749,277.3057,276.7288,277.0557,26230.0
2022-08-15 12:50:00,288.0,288.75,288.0,288.3,5484.0,276.873,277.5941,276.873,277.1615,5484.0
2022-08-15 12:55:00,288.28,288.9,288.28,288.69,19229.0,277.1422,277.7383,277.1422,277.5364,19229.0
2022-08-15 13:00:00,288.74,288.94,287.55,287.97,10683.0,277.5845,277.7767,276.4404,276.8442,10683.0
2022-08-15 13:05:00,287.99,288.54,287.74,288.44,6570.0,276.8634,277.3922,276.6231,277.296,6570.0
2022-08-15 13:10:00,288.48,289.09,288.24,288.47,22344.0,277.3345,277.9209,277.1038,277.3249,22344.0
2022-08-15 13:15:00,288.6,288.79,287.62,287.75,17274.0,277.4499,277.6325,276.5077,276.6327,17274.0
2022-08-15 13:20:00,287.6,288.13,287.16,288.01,7626.0,276.4885,276.998,276.0655,276.8827,7626.0
2022-08-15 13:25:00,288.13,288.13,287.36,287.45,4690.0,276.998,276.998,276.2578,276.3443,4690.0
2022-08-15 13:30:00,287.42,287.51,287.33,287.4,3162.0,276.3155,276.402,276.2289,276.2962,3162.0
2022-08-15 13:35:00,287.44,287.55,286.46,286.46,2656.0,276.3347,276.4404,275.3925,275.3925,2656.0
2022-08-15 13:40:00,286.4,286.44,285.79,286.28,5080.0,275.3349,275.3733,274.7484,275.2195,5080.0
2022-08-15 13:45:00,286.27,286.45,285.91,286.04,4689.0,275.2099,275.3829,274.8638,274.9888,4689.0
2022-08-15 13:50:00,286.1,286.48,286.0,286.22,15780.0,275.0465,275.4118,274.9503,275.1618,15780.0
2022-08-15 13:55:00,286.22,286.22,285.79,286.0,1368.0,275.1618,275.1618,274.7484,274.9503,1368.0
2022-08-15 14:00:00,285.88,286.14,285.78,286.02,2069.0,274.835,275.0849,274.7388,274.9695,2069.0
2022-08-15 14:05:00,286.0,286.11,284.9,284.9,6867.0,274.9503,275.0561,273.8928,273.8928,6867.0
2022-08-15 14:10:00,284.88,285.0,284.63,284.73,3690.0,273.8736,273.989,273.6332,273.7294,3690.0
2022-08-15 14:15:00,284.86,285.47,284.62,284.64,4692.0,273.8544,274.4408,273.6236,273.6429,4692.0
2022-08-15 14:20:00,284.79,284.88,284.5,284.75,3178.0,273.7871,273.8736,273.5083,273.7486,3178.0
2022-08-15 14:25:00,284.71,285.2,284.59,285.09,6772.0,273.7102,274.1812,273.5948,274.0755,6772.0
2022-08-15 14:30:00,285.33,285.86,285.2,285.81,7143.0,274.3062,274.8157,274.1812,274.7677,7143.0
2022-08-15 14:35:00,285.66,285.99,285.66,285.99,5850.0,274.6235,274.9407,274.6235,274.9407,5850.0
2022-08-15 14:40:00,286.06,286.35,285.83,286.0,2808.0,275.008,275.2868,274.7869,274.9503,2808.0
2022-08-15 14:45:00,285.78,285.88,285.66,285.87,1710.0,274.7388,274.835,274.6235,274.8253,1710.0
2022-08-15 14:50:00,285.84,285.84,285.5,285.59,2519.0,274.7965,274.7965,274.4696,274.5562,2519.0
2022-08-15 14:55:00,285.73,285.97,285.63,285.73,1700.0,274.6908,274.9215,274.5946,274.6908,1700.0
2022-08-15 15:00:00,285.63,285.9,285.63,285.67,2080.0,274.5946,274.8542,274.5946,274.6331,2080.0
2022-08-15 15:05:00,285.66,286.09,285.63,285.71,5939.0,274.6235,275.0368,274.5946,274.6715,5939.0
2022-08-15 15:10:00,285.75,286.15,285.58,285.92,11324.0,274.71,275.0945,274.5465,274.8734,11324.0
2022-08-15 15:15:00,285.99,286.16,285.75,285.75,9351.0,274.9407,275.1041,274.71,274.71,9351.0
2022-08-15 15:20:00,285.98,286.26,285.96,286.1,11238.0,274.9311,275.2003,274.9119,275.0465,11238.0
2022-08-15 15:25:00,286.09,286.29,285.95,285.99,7076.0,275.0368,275.2291,274.9023,274.9407,7076.0
2022-08-15 15:30:00,286.03,286.04,285.71,285.84,8788.0,274.9792,274.9888,274.6715,274.7965,8788.0
2022-08-15 15:35:00,285.79,285.79,285.15,285.15,8743.0,274.7484,274.7484,274.1332,274.1332,8743.0
2022-08-15 15:40:00,285.19,285.3,284.66,284.66,11299.0,274.1716,274.2774,273.6621,273.6621,11299.0
2022-08-15 15:45:00,284.64,285.1,284.64,285.0,21940.0,273.6429,274.0851,273.6429,273.989,21940.0
2022-08-15 15:50:00,285.0,285.34,284.14,284.49,40585.0,273.989,274.3158,273.1622,273.4987,40585.0
2022-08-15 15:55:00,284.43,284.43,283.72,284.09,54593.0,273.441,273.441,272.7584,273.1141,54593.0
2022-08-16 09:30:00,283.47,284.55,283.0,283.29,37515.0,272.5181,273.5563,272.0662,272.345,37515.0
2022-08-16 09:35:00,283.29,284.4,283.29,283.7,21887.0,272.345,273.4121,272.345,272.7392,21887.0
2022-08-16 09:40:00,283.59,284.4,282.5,282.9,11048.0,272.6334,273.4121,271.5855,271.9701,11048.0
2022-08-16 09:45:00,282.43,282.59,281.19,282.13,15230.0,271.5182,271.6721,270.3262,271.2298,15230.0
2022-08-16 09:50:00,281.73,283.17,281.37,281.62,20565.0,270.8453,272.2297,270.4992,270.7395,20565.0
2022-08-16 09:55:00,281.59,283.5,281.47,282.77,11399.0,270.7107,272.5469,270.5953,271.8451,11399.0
2022-08-16 10:00:00,282.74,283.13,280.43,280.43,12459.0,271.8163,272.1912,269.5955,269.5955,12459.0
2022-08-16 10:05:00,280.34,281.54,280.02,281.32,15857.0,269.509,270.6626,269.2014,270.4511,15857.0
2022-08-16 10:10:00,281.29,282.5,281.21,281.84,8812.0,270.4223,271.5855,270.3454,270.951,8812.0
2022-08-16 10:15:00,281.63,282.03,281.17,281.21,4070.0,270.7492,271.1337,270.3069,270.3454,4070.0
2022-08-16 10:20:00,281.41,281.7,280.77,281.56,3780.0,270.5377,270.8165,269.9224,270.6819,3780.0
2022-08-16 10:25:00,281.56,281.97,281.21,281.41,14874.0,270.6819,271.076,270.3454,270.5377,14874.0
2022-08-16 10:30:00,281.23,281.23,278.51,278.72,15935.0,270.3646,270.3646,267.7497,267.9516,15935.0
2022-08-16 10:35:00,278.94,279.53,278.66,278.87,7831.0,268.1631,268.7303,267.8939,268.0958,7831.0
2022-08-16 10:40:00,278.85,279.89,278.8,279.74,7939.0,268.0766,269.0764,268.0285,268.9322,7939.0
2022-08-16 10:45:00,279.79,280.48,279.42,280.48,6549.0,268.9802,269.6436,268.6245,269.6436,6549.0
2022-08-16 10:50:00,280.49,280.57,279.77,279.99,5186.0,269.6532,269.7301,268.961,269.1725,5186.0
2022-08-16 10:55:00,279.65,279.95,279.21,279.27,4570.0,268.8457,269.1341,268.4227,268.4803,4570.0
2022-08-16 11:00:00,279.27,279.56,278.19,278.19,7076.0,268.4803,268.7591,267.4421,267.4421,7076.0
2022-08-16 11:05:00,278.26,278.31,276.88,276.88,25761.0,267.5094,267.5574,266.1827,266.1827,25761.0
2022-08-16 11:10:00,276.94,279.27,276.94,279.22,17277.0,266.2404,268.4803,266.2404,268.4323,17277.0
2022-08-16 11:15:00,279.28,280.35,279.27,280.18,4474.0,268.4899,269.5186,268.4803,269.3552,4474.0
2022-08-16 11:20:00,280.46,280.46,279.6,279.72,9827.0,269.6244,269.6244,268.7976,268.9129,9827.0
2022-08-16 11:25:00,279.75,281.06,279.75,280.95,5766.0,268.9418,270.2012,268.9418,270.0954,5766.0
2022-08-16 11:30:00,280.91,281.56,280.76,281.14,12621.0,270.057,270.6819,269.9128,270.2781,12621.0
2022-08-16 11:35:00,281.0,281.81,280.87,281.63,7166.0,270.1435,270.9222,270.0185,270.7492,7166.0
2022-08-16 11:40:00,281.63,281.8,280.82,281.3,8801.0,270.7492,270.9126,269.9704,270.4319,8801.0
2022-08-16 11:45:00,281.29,281.48,281.03,281.14,2467.0,270.4223,270.605,270.1723,270.2781,2467.0
2022-08-16 11:50:00,281.01,281.26,280.58,280.62,2261.0,270.1531,270.3935,269.7397,269.7782,2261.0
2022-08-16 11:55:00,280.72,280.72,280.28,280.6,4992.0,269.8743,269.8743,269.4513,269.7589,4992.0
2022-08-16 12:00:00,280.56,280.68,280.44,280.47,2200.0,269.7205,269.8359,269.6051,269.634,2200.0
2022-08-16 12:05:00,280.44,280.72,280.3,280.57,5256.0,269.6051,269.8743,269.4705,269.7301,5256.0
2022-08-16 12:10:00,280.54,280.82,280.45,280.82,3143.0,269.7013,269.9704,269.6147,269.9704,3143.0
2022-08-16 12:15:00,280.8,281.72,280.69,281.67,8806.0,269.9512,270.8357,269.8455,270.7876,8806.0
2022-08-16 12:20:00,281.7,281.71,281.03,281.32,3337.0,270.8165,270.8261,270.1723,270.4511,3337.0
2022-08-16 12:25:00,281.24,281.38,280.86,280.86,5006.0,270.3742,270.5088,270.0089,270.0089,5006.0
2022-08-16 12:30:00,280.71,280.98,280.65,280.75,3039.0,269.8647,270.1243,269.807,269.9032,3039.0
2022-08-16 12:35:00,280.56,280.64,280.27,280.27,2201.0,269.7205,269.7974,269.4417,269.4417,2201.0
2022-08-16 12:40:00,280.4,280.52,279.85,279.86,2450.0,269.5667,269.682,269.0379,269.0475,2450.0
2022-08-16 12:45:00,279.92,279.92,279.41,279.66,2728.0,269.1052,269.1052,268.6149,268.8553,2728.0
2022-08-16 12:50:00,279.63,279.63,278.79,278.85,4995.0,268.8264,268.8264,268.0189,268.0766,4995.0
2022-08-16 12:55:00,278.92,279.69,278.92,279.47,5859.0,268.1439,268.8841,268.1439,268.6726,5859.0
2022-08-16 13:00:00,279.51,279.52,279.1,279.37,2531.0,268.7111,268.7207,268.3169,268.5765,2531.0
2022-08-16 13:05:00,279.33,279.51,279.2,279.42,2587.0,268.538,268.7111,268.413,268.6245,2587.0
2022-08-16 13:10:00,279.71,279.85,279.36,279.36,2000.0,268.9033,269.0379,268.5669,268.5669,2000.0
2022-08-16 13:15:00,279.35,280.04,279.34,279.58,7476.0,268.5572,269.2206,268.5476,268.7784,7476.0
2022-08-16 13:20:00,279.73,279.88,279.61,279.63,2271.0,268.9226,269.0668,268.8072,268.8264,2271.0
2022-08-16 13:25:00,279.64,279.65,279.32,279.35,3661.0,268.836,268.8457,268.5284,268.5572,3661.0
2022-08-16 13:30:00,279.39,279.66,279.39,279.52,2267.0,268.5957,268.8553,268.5957,268.7207,2267.0
2022-08-16 13:35:00,279.61,279.99,279.58,279.93,3200.0,268.8072,269.1725,268.7784,269.1148,3200.0
2022-08-16 13:40:00,279.83,279.83,279.48,279.48,3108.0,269.0187,269.0187,268.6822,268.6822,3108.0
2022-08-16 13:45:00,279.57,279.67,279.33,279.58,4913.0,268.7687,268.8649,268.538,268.7784,4913.0
2022-08-16 13:50:00,279.49,279.79,279.38,279.5,5065.0,268.6918,268.9802,268.5861,268.7014,5065.0
2022-08-16 13:55:00,279.49,279.49,278.51,279.22,7136.0,268.6918,268.6918,267.7497,268.4323,7136.0
2022-08-16 14:00:00,279.16,279.44,279.01,279.03,6220.0,268.3746,268.6438,268.2304,268.2496,6220.0
2022-08-16 14:05:00,279.03,279.54,279.0,279.47,5439.0,268.2496,268.7399,268.2208,268.6726,5439.0
2022-08-16 14:10:00,279.5,279.56,279.35,279.46,5078.0,268.7014,268.7591,268.5572,268.663,5078.0
2022-08-16 14:15:00,279.45,280.55,279.43,279.93,12767.0,268.6534,269.7109,268.6342,269.1148,12767.0
2022-08-16 14:20:00,280.12,280.81,279.99,280.5,4601.0,269.2975,269.9608,269.1725,269.6628,4601.0
2022-08-16 14:25:00,280.44,280.44,280.05,280.18,5502.0,269.6051,269.6051,269.2302,269.3552,5502.0
2022-08-16 14:30:00,280.01,280.01,279.7,279.73,5863.0,269.1917,269.1917,268.8937,268.9226,5863.0
2022-08-16 14:35:00,279.62,279.69,278.47,278.6,8535.0,268.8168,268.8841,267.7112,267.8362,8535.0
2022-08-16 14:40:00,278.6,278.62,278.16,278.37,6416.0,267.8362,267.8554,267.4132,267.6151,6416.0
2022-08-16 14:45:00,278.25,278.25,277.25,277.61,11924.0,267.4997,267.4997,266.5384,266.8845,11924.0
2022-08-16 14:50:00,277.5,277.68,277.27,277.63,5968.0,266.7787,266.9518,266.5576,266.9037,5968.0
2022-08-16 14:55:00,277.72,278.63,277.59,278.48,9753.0,266.9902,267.8651,266.8652,267.7209,9753.0
2022-08-16 15:00:00,278.42,278.5,277.66,277.78,8850.0,267.6632,267.7401,266.9325,267.0479,8850.0
2022-08-16 15:05:00,277.57,278.51,277.57,278.22,7829.0,266.846,267.7497,266.846,267.4709,7829.0
2022-08-16 15:10:00,278.14,278.21,277.74,278.01,8725.0,267.394,267.4613,267.0094,267.269,8725.0
2022-08-16 15:15:00,278.03,278.07,277.64,277.97,7331.0,267.2882,267.3267,266.9133,267.2306,7331.0
2022-08-16 15:20:00,278.01,278.51,277.87,278.4,7087.0,267.269,267.7497,267.1344,267.6439,7087.0
2022-08-16 15:25:00,278.46,278.61,278.18,278.36,6873.0,267.7016,267.8458,267.4324,267.6055,6873.0
2022-08-16 15:30:00,278.26,279.19,278.26,279.14,7677.0,267.5094,268.4034,267.5094,268.3554,7677.0
2022-08-16 15:35:00,279.12,279.64,279.12,279.55,7593.0,268.3361,268.836,268.3361,268.7495,7593.0
2022-08-16 15:40:00,279.56,280.03,279.56,279.97,12188.0,268.7591,269.211,268.7591,269.1533,12188.0
2022-08-16 15:45:00,279.96,280.36,279.8,279.81,18832.0,269.1437,269.5282,268.9899,268.9995,18832.0
2022-08-16 15:50:00,279.82,280.88,279.81,280.88,18997.0,269.0091,270.0281,268.9995,270.0281,18997.0
2022-08-16 15:55:00,280.83,280.86,280.3,280.81,55336.0,269.9801,270.0089,269.4705,269.9608,55336.0
2022-08-17 09:30:00,275.5,282.87,275.5,282.87,54081.0,264.856,271.9412,264.856,271.9412,54081.0
2022-08-17 09:35:00,282.95,283.61,279.54,280.9,13883.0,272.0182,272.6527,268.7399,270.0474,13883.0
2022-08-17 09:40:00,280.82,280.82,278.32,279.6,9910.0,269.9704,269.9704,267.567,268.7976,9910.0
2022-08-17 09:45:00,279.61,279.66,277.16,277.94,9488.0,268.8072,268.8553,266.4519,267.2017,9488.0
2022-08-17 09:50:00,277.84,279.15,277.7,278.77,8186.0,267.1056,268.365,266.971,267.9997,8186.0
2022-08-17 09:55:00,278.92,279.0,277.7,278.0,6358.0,268.1439,268.2208,266.971,267.2594,6358.0
2022-08-17 10:00:00,277.72,277.83,275.35,276.81,19717.0,266.9902,267.096,264.7118,266.1154,19717.0
2022-08-17 10:05:00,276.81,277.5,276.31,276.33,6998.0,266.1154,266.7787,265.6347,265.6539,6998.0
2022-08-17 10:10:00,276.49,279.47,276.34,279.47,23319.0,265.8077,268.6726,265.6635,268.6726,23319.0
2022-08-17 10:15:00,279.37,279.37,277.38,277.38,8985.0,268.5765,268.5765,266.6634,266.6634,8985.0
2022-08-17 10:20:00,277.27,277.62,277.05,277.05,4924.0,266.5576,266.8941,266.3461,266.3461,4924.0
2022-08-17 10:25:00,277.0,277.0,276.16,276.37,4398.0,266.298,266.298,265.4905,265.6924,4398.0
2022-08-17 10:30:00,276.68,277.15,276.57,276.78,8422.0,265.9904,266.4422,265.8846,266.0865,8422.0
2022-08-17 10:35:00,277.13,277.59,276.07,277.18,10955.0,266.423,266.8652,265.404,266.4711,10955.0
2022-08-17 10:40:00,277.39,278.11,276.95,277.62,13243.0,266.673,267.3652,266.25,266.8941,13243.0
2022-08-17 10:45:00,277.9,278.78,277.79,277.81,5841.0,267.1633,268.0093,267.0575,267.0767,5841.0
2022-08-17 10:50:00,277.72,277.72,276.0,276.07,3673.0,266.9902,266.9902,265.3367,265.404,3673.0
2022-08-17 10:55:00,276.0,276.64,275.88,276.33,5675.0,265.3367,265.9519,265.2213,265.6539,5675.0
2022-08-17 11:00:00,276.61,276.76,276.18,276.34,7555.0,265.9231,266.0673,265.5097,265.6635,7555.0
2022-08-17 11:05:00,276.53,276.53,275.63,276.22,8260.0,265.8462,265.8462,264.981,265.5482,8260.0
2022-08-17 11:10:00,276.19,276.72,276.15,276.22,2926.0,265.5193,266.0289,265.4809,265.5482,2926.0
2022-08-17 11:15:00,276.26,276.6,275.73,276.33,4456.0,265.5866,265.9135,265.0771,265.6539,4456.0
2022-08-17 11:20:00,276.3,276.7,276.3,276.7,1021.0,265.6251,266.0096,265.6251,266.0096,1021.0
2022-08-17 11:25:00,276.65,276.65,275.65,276.01,2351.0,265.9616,265.9616,265.0002,265.3463,2351.0
2022-08-17 11:30:00,276.27,276.58,275.94,275.94,2830.0,265.5962,265.8943,265.279,265.279,2830.0
2022-08-17 11:35:00,276.16,276.16,275.55,275.77,2110.0,265.4905,265.4905,264.9041,265.1156,2110.0
2022-08-17 11:40:00,275.6,275.82,274.42,274.57,5471.0,264.9521,265.1636,263.8177,263.9619,5471.0
2022-08-17 11:45:00,274.61,274.86,274.0,274.1,12367.0,264.0004,264.2407,263.4139,263.5101,12367.0
2022-08-17 11:50:00,274.1,274.82,273.91,274.27,11416.0,263.5101,264.2023,263.3274,263.6735,11416.0
2022-08-17 11:55:00,274.41,274.41,273.9,274.23,2315.0,263.8081,263.8081,263.3178,263.6351,2315.0
2022-08-17 12:00:00,274.16,274.58,274.16,274.47,6926.0,263.5678,263.9715,263.5678,263.8658,6926.0
2022-08-17 12:05:00,274.48,275.77,274.39,275.42,11281.0,263.8754,265.1156,263.7889,264.7791,11281.0
2022-08-17 12:10:00,275.27,275.27,274.22,274.35,5166.0,264.6349,264.6349,263.6254,263.7504,5166.0
2022-08-17 12:15:00,274.38,274.66,274.29,274.66,4017.0,263.7793,264.0484,263.6927,264.0484,4017.0
2022-08-17 12:20:00,274.6,275.28,274.4,275.23,3236.0,263.9908,264.6445,263.7985,264.5964,3236.0
2022-08-17 12:25:00,275.42,275.43,275.01,275.34,4582.0,264.7791,264.7887,264.3849,264.7022,4582.0
2022-08-17 12:30:00,275.43,275.66,275.2,275.33,4207.0,264.7887,265.0098,264.5676,264.6926,4207.0
2022-08-17 12:35:00,275.48,276.06,275.47,275.78,2870.0,264.8368,265.3944,264.8271,265.1252,2870.0
2022-08-17 12:40:00,275.57,275.91,275.52,275.79,1200.0,264.9233,265.2501,264.8752,265.1348,1200.0
2022-08-17 12:45:00,275.67,276.61,275.67,276.61,5813.0,265.0194,265.9231,265.0194,265.9231,5813.0
2022-08-17 12:50:00,276.34,276.34,275.89,275.89,1901.0,265.6635,265.6635,265.2309,265.2309,1901.0
2022-08-17 12:55:00,275.87,276.04,275.82,275.82,3365.0,265.2117,265.3751,265.1636,265.1636,3365.0
2022-08-17 13:00:00,275.84,275.99,275.51,275.94,3563.0,265.1829,265.3271,264.8656,265.279,3563.0
2022-08-17 13:05:00,276.13,276.21,275.66,275.66,1100.0,265.4616,265.5386,265.0098,265.0098,1100.0
2022-08-17 13:10:00,275.58,276.08,275.58,276.06,3271.0,264.9329,265.4136,264.9329,265.3944,3271.0
2022-08-17 13:15:00,276.18,276.22,275.73,275.73,2177.0,265.5097,265.5482,265.0771,265.0771,2177.0
2022-08-17 13:20:00,275.61,276.07,275.47,275.93,3086.0,264.9617,265.404,264.8271,265.2694,3086.0
2022-08-17 13:25:00,275.98,276.49,275.98,276.4,2608.0,265.3174,265.8077,265.3174,265.7212,2608.0
2022-08-17 13:30:00,276.37,276.98,276.36,276.64,6706.0,265.6924,266.2788,265.6828,265.9519,6706.0
2022-08-17 13:35:00,276.53,276.56,276.31,276.43,2512.0,265.8462,265.875,265.6347,265.7501,2512.0
2022-08-17 13:40:00,276.63,276.74,276.38,276.38,1700.0,265.9423,266.0481,265.702,265.702,1700.0
2022-08-17 13:45:00,276.46,276.48,275.97,276.19,6103.0,265.7789,265.7981,265.3078,265.5193,6103.0
2022-08-17 13:50:00,276.17,276.42,275.74,275.74,4230.0,265.5001,265.7404,265.0867,265.0867,4230.0
2022-08-17 13:55:00,275.74,275.84,275.37,275.68,3938.0,265.0867,265.1829,264.731,265.029,3938.0
2022-08-17 14:00:00,275.78,277.48,275.47,276.7,5144.0,265.1252,266.7595,264.8271,266.0096,5144.0
2022-08-17 14:05:00,276.79,277.88,276.33,277.64,6065.0,266.0961,267.144,265.6539,266.9133,6065.0
2022-08-17 14:10:00,277.44,278.4,277.43,278.4,5238.0,266.721,267.6439,266.7114,267.6439,5238.0
2022-08-17 14:15:00,278.31,278.36,277.86,278.03,3284.0,267.5574,267.6055,267.1248,267.2882,3284.0
2022-08-17 14:20:00,277.89,278.0,276.97,277.26,7465.0,267.1537,267.2594,266.2692,266.548,7465.0
2022-08-17 14:25:00,277.43,278.49,277.28,278.49,3506.0,266.7114,267.7305,266.5672,267.7305,3506.0
2022-08-17 14:30:00,278.5,278.74,278.23,278.39,4960.0,267.7401,267.9708,267.4805,267.6343,4960.0
2022-08-17 14:35:00,278.55,278.85,278.44,278.75,4560.0,267.7882,268.0766,267.6824,267.9804,4560.0
2022-08-17 14:40:00,278.68,278.68,277.66,277.71,7257.0,267.9131,267.9131,266.9325,266.9806,7257.0
2022-08-17 14:45:00,277.84,277.97,277.65,277.91,2761.0,267.1056,267.2306,266.9229,267.1729,2761.0
2022-08-17 14:50:00,278.0,278.0,277.54,277.55,3200.0,267.2594,267.2594,266.8172,266.8268,3200.0
2022-08-17 14:55:00,277.52,277.94,277.51,277.54,5048.0,266.7979,267.2017,266.7883,266.8172,5048.0
2022-08-17 15:00:00,277.46,277.86,277.46,277.65,6380.0,266.7403,267.1248,266.7403,266.9229,6380.0
2022-08-17 15:05:00,277.53,277.7,276.93,276.93,3531.0,266.8076,266.971,266.2307,266.2307,3531.0
2022-08-17 15:10:00,277.15,277.18,276.16,276.35,7410.0,266.4422,266.4711,265.4905,265.6731,7410.0
2022-08-17 15:15:00,276.42,276.7,276.39,276.7,2119.0,265.7404,266.0096,265.7116,266.0096,2119.0
2022-08-17 15:20:00,276.57,277.03,276.36,276.81,2517.0,265.8846,266.3269,265.6828,266.1154,2517.0
2022-08-17 15:25:00,276.96,277.17,276.45,276.78,3957.0,266.2596,266.4615,265.7693,266.0865,3957.0
2022-08-17 15:30:00,276.64,276.88,276.52,276.54,4458.0,265.9519,266.1827,265.8366,265.8558,4458.0
2022-08-17 15:35:00,276.46,277.22,276.46,277.09,5224.0,265.7789,266.5095,265.7789,266.3846,5224.0
2022-08-17 15:40:00,277.1,277.79,277.1,277.78,11158.0,266.3942,267.0575,266.3942,267.0479,11158.0
2022-08-17 15:45:00,277.65,277.7,277.32,277.39,11106.0,266.9229,266.971,266.6057,266.673,11106.0
2022-08-17 15:50:00,277.53,277.85,276.96,277.79,21657.0,266.8076,267.1152,266.2596,267.0575,21657.0
2022-08-17 15:55:00,277.83,277.93,277.57,277.62,36958.0,267.096,267.1921,266.846,266.8941,36958.0
2022-08-18 09:30:00,278.9,279.61,277.36,278.44,24092.0,268.1246,268.8072,266.6441,267.6824,24092.0
2022-08-18 09:35:00,278.45,279.47,277.5,278.74,11110.0,267.692,268.6726,266.7787,267.9708,11110.0
2022-08-18 09:40:00,278.23,280.0,277.23,279.88,26992.0,267.4805,269.1821,266.5192,269.0668,26992.0
2022-08-18 09:45:00,280.23,280.65,279.56,280.42,10721.0,269.4032,269.807,268.7591,269.5859,10721.0
2022-08-18 09:50:00,280.33,281.83,279.97,281.49,21911.0,269.4994,270.9414,269.1533,270.6146,21911.0
2022-08-18 09:55:00,281.44,282.01,279.56,279.99,23437.0,270.5665,271.1145,268.7591,269.1725,23437.0
2022-08-18 10:00:00,279.84,279.84,277.02,277.27,9328.0,269.0283,269.0283,266.3173,266.5576,9328.0
2022-08-18 10:05:00,276.78,277.36,276.16,277.13,11831.0,266.0865,266.6441,265.4905,266.423,11831.0
2022-08-18 10:10:00,277.37,277.62,276.13,276.61,5331.0,266.6537,266.8941,265.4616,265.9231,5331.0
2022-08-18 10:15:00,276.68,277.98,276.68,277.93,3551.0,265.9904,267.2402,265.9904,267.1921,3551.0
2022-08-18 10:20:00,278.24,278.43,277.78,278.23,4253.0,267.4901,267.6728,267.0479,267.4805,4253.0
2022-08-18 10:25:00,277.96,278.66,277.86,278.59,6183.0,267.2209,267.8939,267.1248,267.8266,6183.0
2022-08-18 10:30:00,278.45,278.78,277.0,277.12,5208.0,267.692,268.0093,266.298,266.4134,5208.0
2022-08-18 10:35:00,277.42,277.75,276.96,277.4,5305.0,266.7018,267.0191,266.2596,266.6826,5305.0
2022-08-18 10:40:00,277.56,278.22,277.4,277.44,4327.0,266.8364,267.4709,266.6826,266.721,4327.0
2022-08-18 10:45:00,277.44,277.44,276.11,276.51,10198.0,266.721,266.721,265.4424,265.827,10198.0
2022-08-18 10:50:00,276.38,277.9,276.38,277.5,7068.0,265.702,267.1633,265.702,266.7787,7068.0
2022-08-18 10:55:00,277.54,277.71,276.56,276.76,7148.0,266.8172,266.9806,265.875,266.0673,7148.0
2022-08-18 11:00:00,276.71,276.89,275.97,276.01,7256.0,266.0192,266.1923,265.3078,265.3463,7256.0
2022-08-18 11:05:00,276.04,277.07,275.91,277.06,4552.0,265.3751,266.3653,265.2501,266.3557,4552.0
2022-08-18 11:10:00,277.05,277.98,276.99,277.55,4072.0,266.3461,267.2402,266.2884,266.8268,4072.0
2022-08-18 11:15:00,277.57,278.58,277.45,277.56,6394.0,266.846,267.817,266.7307,266.8364,6394.0
2022-08-18 11:20:00,277.69,277.82,276.84,277.46,6441.0,266.9614,267.0864,266.1442,266.7403,6441.0
2022-08-18 11:25:00,277.47,277.69,277.23,277.69,4207.0,266.7499,266.9614,266.5192,266.9614,4207.0
2022-08-18 11:30:00,277.74,278.61,277.67,278.29,6284.0,267.0094,267.8458,266.9422,267.5382,6284.0
2022-08-18 11:35:00,278.34,279.53,278.18,279.45,4299.0,267.5863,268.7303,267.4324,268.6534,4299.0
2022-08-18 11:40:00,279.56,279.99,279.35,279.8,4567.0,268.7591,269.1725,268.5572,268.9899,4567.0
2022-08-18 11:45:00,279.66,279.93,279.4,279.85,3453.0,268.8553,269.1148,268.6053,269.0379,3453.0
2022-08-18 11:50:00,279.84,280.09,279.41,280.09,8046.0,269.0283,269.2687,268.6149,269.2687,8046.0
2022-08-18 11:55:00,280.26,280.48,279.99,280.25,4491.0,269.4321,269.6436,269.1725,269.4225,4491.0
2022-08-18 12:00:00,280.21,280.34,279.6,279.81,5537.0,269.384,269.509,268.7976,268.9995,5537.0
2022-08-18 12:05:00,279.84,280.01,279.49,279.91,4166.0,269.0283,269.1917,268.6918,269.0956,4166.0
2022-08-18 12:10:00,279.75,280.66,279.75,280.63,8902.0,268.9418,269.8166,268.9418,269.7878,8902.0
2022-08-18 12:15:00,280.6,280.64,279.91,280.01,31233.0,269.7589,269.7974,269.0956,269.1917,31233.0
2022-08-18 12:20:00,280.01,280.05,278.98,279.15,8758.0,269.1917,269.2302,268.2015,268.365,8758.0
2022-08-18 12:25:00,279.16,279.49,279.15,279.25,3150.0,268.3746,268.6918,268.365,268.4611,3150.0
2022-08-18 12:30:00,279.25,279.27,278.61,278.78,6711.0,268.4611,268.4803,267.8458,268.0093,6711.0
2022-08-18 12:35:00,278.75,279.78,278.75,279.78,3460.0,267.9804,268.9706,267.9804,268.9706,3460.0
2022-08-18 12:40:00,279.75,279.89,279.36,279.37,2027.0,268.9418,269.0764,268.5669,268.5765,2027.0
2022-08-18 12:45:00,279.27,280.35,279.27,280.09,3823.0,268.4803,269.5186,268.4803,269.2687,3823.0
2022-08-18 12:50:00,280.07,280.16,279.87,279.9,1940.0,269.2494,269.3359,269.0572,269.086,1940.0
2022-08-18 12:55:00,280.06,280.65,279.91,280.44,7050.0,269.2398,269.807,269.0956,269.6051,7050.0
2022-08-18 13:00:00,280.45,281.19,280.41,280.42,9450.0,269.6147,270.3262,269.5763,269.5859,9450.0
2022-08-18 13:05:00,280.81,281.63,280.81,281.4,5939.0,269.9608,270.7492,269.9608,270.528,5939.0
2022-08-18 13:10:00,281.63,281.94,281.03,281.03,6966.0,270.7492,271.0472,270.1723,270.1723,6966.0
2022-08-18 13:15:00,280.99,281.24,280.71,281.04,2723.0,270.1339,270.3742,269.8647,270.1819,2723.0
2022-08-18 13:20:00,280.85,281.01,280.25,280.4,4974.0,269.9993,270.1531,269.4225,269.5667,4974.0
2022-08-18 13:25:00,280.35,280.39,279.82,280.36,3250.0,269.5186,269.5571,269.0091,269.5282,3250.0
2022-08-18 13:30:00,280.22,280.39,279.86,279.86,3768.0,269.3936,269.5571,269.0475,269.0475,3768.0
2022-08-18 13:35:00,279.84,280.32,279.76,280.31,5630.0,269.0283,269.4898,268.9514,269.4802,5630.0
2022-08-18 13:40:00,280.2,280.38,279.93,280.06,3513.0,269.3744,269.5474,269.1148,269.2398,3513.0
2022-08-18 13:45:00,279.95,280.09,279.7,279.8,3987.0,269.1341,269.2687,268.8937,268.9899,3987.0
2022-08-18 13:50:00,280.0,280.14,279.72,280.05,12510.0,269.1821,269.3167,268.9129,269.2302,12510.0
2022-08-18 13:55:00,279.95,280.54,279.95,280.44,3814.0,269.1341,269.7013,269.1341,269.6051,3814.0
2022-08-18 14:00:00,280.29,280.48,280.12,280.24,4831.0,269.4609,269.6436,269.2975,269.4129,4831.0
2022-08-18 14:05:00,280.04,280.16,279.75,279.95,3439.0,269.2206,269.3359,268.9418,269.1341,3439.0
2022-08-18 14:10:00,280.03,280.23,279.79,279.83,3268.0,269.211,269.4032,268.9802,269.0187,3268.0
2022-08-18 14:15:00,279.78,280.22,279.78,280.02,3400.0,268.9706,269.3936,268.9706,269.2014,3400.0
2022-08-18 14:20:00,279.95,280.31,279.94,280.07,12425.0,269.1341,269.4802,269.1244,269.2494,12425.0
2022-08-18 14:25:00,279.98,280.06,279.83,279.95,3262.0,269.1629,269.2398,269.0187,269.1341,3262.0
2022-08-18 14:30:00,279.94,280.13,279.68,279.76,6068.0,269.1244,269.3071,268.8745,268.9514,6068.0
2022-08-18 14:35:00,279.75,280.69,279.75,280.61,14987.0,268.9418,269.8455,268.9418,269.7686,14987.0
2022-08-18 14:40:00,280.68,280.76,279.86,279.86,6151.0,269.8359,269.9128,269.0475,269.0475,6151.0
2022-08-18 14:45:00,279.85,280.5,279.84,280.32,4764.0,269.0379,269.6628,269.0283,269.4898,4764.0
2022-08-18 14:50:00,280.43,280.91,280.41,280.55,9455.0,269.5955,270.057,269.5763,269.7109,9455.0
2022-08-18 14:55:00,280.55,280.55,280.33,280.43,3206.0,269.7109,269.7109,269.4994,269.5955,3206.0
2022-08-18 15:00:00,280.35,280.67,280.33,280.61,7344.0,269.5186,269.8262,269.4994,269.7686,7344.0
2022-08-18 15:05:00,280.57,280.81,280.51,280.73,6977.0,269.7301,269.9608,269.6724,269.8839,6977.0
2022-08-18 15:10:00,280.71,281.0,280.55,280.98,9271.0,269.8647,270.1435,269.7109,270.1243,9271.0
2022-08-18 15:15:00,280.99,281.47,280.96,281.04,12574.0,270.1339,270.5953,270.105,270.1819,12574.0
2022-08-18 15:20:00,280.86,281.18,280.66,281.11,10203.0,270.0089,270.3165,269.8166,270.2492,10203.0
2022-08-18 15:25:00,281.12,281.29,280.47,280.73,5625.0,270.2589,270.4223,269.634,269.8839,5625.0
2022-08-18 15:30:00,280.68,280.89,280.61,280.73,8516.0,269.8359,270.0377,269.7686,269.8839,8516.0
2022-08-18 15:35:00,280.67,280.84,280.41,280.64,9857.0,269.8262,269.9897,269.5763,269.7974,9857.0
2022-08-18 15:40:00,280.67,280.84,280.43,280.56,15541.0,269.8262,269.9897,269.5955,269.7205,15541.0
2022-08-18 15:45:00,280.62,280.75,280.06,280.3,20063.0,269.7782,269.9032,269.2398,269.4705,20063.0
2022-08-18 15:50:00,280.29,280.29,279.33,279.74,25809.0,269.4609,269.4609,268.538,268.9322,25809.0
2022-08-18 15:55:00,279.74,279.86,279.41,279.74,37844.0,268.9322,269.0475,268.6149,268.9322,37844.0
2022-08-19 09:30:00,275.92,276.0,272.46,273.18,41801.0,265.2598,265.3367,261.9334,262.6256,41801.0
2022-08-19 09:35:00,272.73,274.03,272.73,272.91,5881.0,262.193,263.4428,262.193,262.3661,5881.0
2022-08-19 09:40:00,273.08,273.43,272.2,272.32,22586.0,262.5295,262.866,261.6835,261.7988,22586.0
2022-08-19 09:45:00,272.22,272.22,270.65,270.94,17707.0,261.7027,261.7027,260.1934,260.4722,17707.0
2022-08-19 09:50:00,271.19,271.2,270.48,270.86,18740.0,260.7125,260.7221,260.0299,260.3953,18740.0
2022-08-19 09:55:00,270.86,271.66,270.69,271.38,10014.0,260.3953,261.1643,260.2318,260.8952,10014.0
2022-08-19 10:00:00,271.47,271.54,270.19,270.53,18029.0,260.9817,261.049,259.7511,260.078,18029.0
2022-08-19 10:05:00,270.68,271.94,270.68,270.98,6483.0,260.2222,261.4335,260.2222,260.5106,6483.0
2022-08-19 10:10:00,271.0,271.28,270.46,270.46,16735.0,260.5298,260.799,260.0107,260.0107,16735.0
2022-08-19 10:15:00,270.5,270.58,269.5,270.04,13670.0,260.0492,260.1261,259.0878,259.6069,13670.0
2022-08-19 10:20:00,270.17,270.35,269.57,269.72,8691.0,259.7319,259.905,259.1551,259.2993,8691.0
2022-08-19 10:25:00,269.81,270.29,269.8,270.13,5938.0,259.3858,259.8473,259.3762,259.6935,5938.0
2022-08-19 10:30:00,270.09,270.71,270.02,270.03,8855.0,259.655,260.2511,259.5877,259.5973,8855.0
2022-08-19 10:35:00,270.12,270.33,269.91,270.12,6190.0,259.6838,259.8857,259.482,259.6838,6190.0
2022-08-19 10:40:00,270.02,270.22,269.74,270.07,4747.0,259.5877,259.78,259.3185,259.6358,4747.0
2022-08-19 10:45:00,270.01,270.71,269.92,270.7,8977.0,259.5781,260.2511,259.4916,260.2414,8977.0
2022-08-19 10:50:00,270.61,270.61,269.49,269.54,11646.0,260.1549,260.1549,259.0782,259.1263,11646.0
2022-08-19 10:55:00,269.48,269.48,268.22,268.58,15267.0,259.0686,259.0686,257.8573,258.2033,15267.0
2022-08-19 11:00:00,268.56,268.65,267.8,268.0,10069.0,258.1841,258.2706,257.4535,257.6458,10069.0
2022-08-19 11:05:00,267.91,268.1,266.52,266.52,10249.0,257.5592,257.7419,256.2229,256.2229,10249.0
2022-08-19 11:10:00,266.69,267.21,266.3,266.44,19320.0,256.3864,256.8863,256.0114,256.146,19320.0
2022-08-19 11:15:00,266.31,267.4,266.31,267.07,9328.0,256.021,257.0689,256.021,256.7517,9328.0
2022-08-19 11:20:00,267.08,267.57,266.87,267.3,18731.0,256.7613,257.2324,256.5594,256.9728,18731.0
2022-08-19 11:25:00,267.11,268.01,266.72,267.88,6688.0,256.7901,257.6554,256.4152,257.5304,6688.0
2022-08-19 11:30:00,268.28,268.46,267.56,268.1,6252.0,257.9149,258.088,257.2228,257.7419,6252.0
2022-08-19 11:35:00,268.27,268.54,267.96,268.49,7100.0,257.9053,258.1649,257.6073,258.1168,7100.0
2022-08-19 11:40:00,268.66,268.97,268.46,268.46,12293.0,258.2803,258.5783,258.088,258.088,12293.0
2022-08-19 11:45:00,268.57,269.64,268.24,269.06,7980.0,258.1937,259.2224,257.8765,258.6648,7980.0
2022-08-19 11:50:00,268.95,269.0,268.33,268.39,8493.0,258.5591,258.6071,257.963,258.0207,8493.0
2022-08-19 11:55:00,268.34,268.94,268.26,268.3,10672.0,257.9726,258.5494,257.8957,257.9342,10672.0
2022-08-19 12:00:00,268.49,268.53,268.0,268.36,5353.0,258.1168,258.1553,257.6458,257.9918,5353.0
2022-08-19 12:05:00,268.22,268.22,267.81,267.81,3998.0,257.8573,257.8573,257.4631,257.4631,3998.0
2022-08-19 12:10:00,267.86,267.99,267.47,267.5,3878.0,257.5112,257.6361,257.1362,257.1651,3878.0
2022-08-19 12:15:00,267.65,268.56,267.65,268.24,7208.0,257.3093,258.1841,257.3093,257.8765,7208.0
2022-08-19 12:20:00,268.4,268.59,268.25,268.47,2640.0,258.0303,258.213,257.8861,258.0976,2640.0
2022-08-19 12:25:00,268.6,268.61,268.25,268.52,1900.0,258.2226,258.2322,257.8861,258.1457,1900.0
2022-08-19 12:30:00,268.41,268.91,268.29,268.91,1795.0,258.0399,258.5206,257.9245,258.5206,1795.0
2022-08-19 12:35:00,268.85,269.54,268.84,269.38,3242.0,258.4629,259.1263,258.4533,258.9724,3242.0
2022-08-19 12:40:00,269.25,269.49,269.02,269.2,4983.0,258.8475,259.0782,258.6263,258.7994,4983.0
2022-08-19 12:45:00,269.19,269.76,268.98,268.98,7634.0,258.7898,259.3378,258.5879,258.5879,7634.0
2022-08-19 12:50:00,269.16,269.2,268.76,268.89,2889.0,258.7609,258.7994,258.3764,258.5014,2889.0
2022-08-19 12:55:00,268.77,269.39,268.77,269.04,1500.0,258.386,258.9821,258.386,258.6456,1500.0
2022-08-19 13:00:00,268.98,269.13,268.89,269.04,1537.0,258.5879,258.7321,258.5014,258.6456,1537.0
2022-08-19 13:05:00,268.99,269.51,268.9,269.31,3058.0,258.5975,259.0974,258.511,258.9051,3058.0
2022-08-19 13:10:00,269.41,269.62,269.37,269.62,3685.0,259.0013,259.2032,258.9628,259.2032,3685.0
2022-08-19 13:15:00,269.76,270.06,269.16,269.3,6938.0,259.3378,259.6262,258.7609,258.8955,6938.0
2022-08-19 13:20:00,269.42,269.71,269.07,269.71,6800.0,259.0109,259.2897,258.6744,259.2897,6800.0
2022-08-19 13:25:00,269.63,270.01,269.54,269.74,4454.0,259.2128,259.5781,259.1263,259.3185,4454.0
2022-08-19 13:30:00,269.68,269.68,269.42,269.54,1800.0,259.2608,259.2608,259.0109,259.1263,1800.0
2022-08-19 13:35:00,269.59,269.59,269.19,269.22,6711.0,259.1743,259.1743,258.7898,258.8186,6711.0
2022-08-19 13:40:00,269.21,269.87,269.21,269.73,6684.0,258.809,259.4435,258.809,259.3089,6684.0
2022-08-19 13:45:00,269.71,269.95,269.5,269.78,4437.0,259.2897,259.5204,259.0878,259.357,4437.0
2022-08-19 13:50:00,269.76,270.06,269.66,270.06,4544.0,259.3378,259.6262,259.2416,259.6262,4544.0
2022-08-19 13:55:00,270.16,270.62,270.13,270.37,7303.0,259.7223,260.1645,259.6935,259.9242,7303.0
2022-08-19 14:00:00,270.33,270.75,270.24,270.7,9620.0,259.8857,260.2895,259.7992,260.2414,9620.0
2022-08-19 14:05:00,270.67,271.08,270.64,270.95,6933.0,260.2126,260.6068,260.1838,260.4818,6933.0
2022-08-19 14:10:00,270.88,270.88,270.36,270.42,4716.0,260.4145,260.4145,259.9146,259.9723,4716.0
2022-08-19 14:15:00,270.42,270.42,270.06,270.14,3218.0,259.9723,259.9723,259.6262,259.7031,3218.0
2022-08-19 14:20:00,270.15,270.52,270.03,270.43,3725.0,259.7127,260.0684,259.5973,259.9819,3725.0
2022-08-19 14:25:00,270.38,270.63,270.23,270.27,2575.0,259.9338,260.1741,259.7896,259.8281,2575.0
2022-08-19 14:30:00,270.31,270.48,270.02,270.16,5589.0,259.8665,260.0299,259.5877,259.7223,5589.0
2022-08-19 14:35:00,270.11,270.24,270.0,270.09,4188.0,259.6742,259.7992,259.5685,259.655,4188.0
2022-08-19 14:40:00,270.16,270.33,269.92,270.33,5314.0,259.7223,259.8857,259.4916,259.8857,5314.0
2022-08-19 14:45:00,270.28,270.62,270.22,270.24,8373.0,259.8377,260.1645,259.78,259.7992,8373.0
2022-08-19 14:50:00,270.29,270.31,269.77,269.78,5121.0,259.8473,259.8665,259.3474,259.357,5121.0
2022-08-19 14:55:00,269.83,270.46,269.83,270.08,8920.0,259.4051,260.0107,259.4051,259.6454,8920.0
2022-08-19 15:00:00,270.13,270.22,269.88,269.88,4077.0,259.6935,259.78,259.4531,259.4531,4077.0
2022-08-19 15:05:00,269.89,270.34,269.84,269.9,8271.0,259.4627,259.8953,259.4147,259.4723,8271.0
2022-08-19 15:10:00,269.97,270.69,269.97,270.69,3280.0,259.5396,260.2318,259.5396,260.2318,3280.0
2022-08-19 15:15:00,270.73,270.95,270.45,270.45,5623.0,260.2703,260.4818,260.0011,260.0011,5623.0
2022-08-19 15:20:00,270.35,270.71,270.32,270.56,6487.0,259.905,260.2511,259.8761,260.1068,6487.0
2022-08-19 15:25:00,270.57,270.64,270.32,270.39,7496.0,260.1165,260.1838,259.8761,259.9434,7496.0
2022-08-19 15:30:00,270.43,270.64,270.22,270.28,4211.0,259.9819,260.1838,259.78,259.8377,4211.0
2022-08-19 15:35:00,270.25,270.54,270.07,270.54,5115.0,259.8088,260.0876,259.6358,260.0876,5115.0
2022-08-19 15:40:00,270.67,270.67,270.28,270.39,8569.0,260.2126,260.2126,259.8377,259.9434,8569.0
2022-08-19 15:45:00,270.41,270.43,269.99,270.4,15405.0,259.9626,259.9819,259.5589,259.953,15405.0
2022-08-19 15:50:00,270.44,270.8,269.97,270.05,20974.0,259.9915,260.3376,259.5396,259.6166,20974.0
2022-08-19 15:55:00,270.18,270.26,269.9,270.0,70322.0,259.7415,259.8184,259.4723,259.5685,70322.0
2022-08-22 09:30:00,265.0,268.0,263.35,264.76,44280.0,254.7617,257.6458,253.1754,254.5309,44280.0
2022-08-22 09:35:00,265.47,266.65,264.64,266.51,40129.0,255.2135,256.3479,254.4156,256.2133,40129.0
2022-08-22 09:40:00,266.83,270.25,266.59,270.25,23443.0,256.521,259.8088,256.2902,259.8088,23443.0
2022-08-22 09:45:00,270.19,270.94,269.68,270.32,12382.0,259.7511,260.4722,259.2608,259.8761,12382.0
2022-08-22 09:50:00,269.96,272.1,269.96,271.51,14927.0,259.53,261.5873,259.53,261.0201,14927.0
2022-08-22 09:55:00,271.29,272.21,271.29,272.21,24736.0,260.8086,261.6931,260.8086,261.6931,24736.0
2022-08-22 10:00:00,272.0,272.0,270.14,271.7,13741.0,261.4912,261.4912,259.7031,261.2028,13741.0
2022-08-22 10:05:00,271.8,273.0,271.8,272.63,11558.0,261.2989,262.4526,261.2989,262.0969,11558.0
2022-08-22 10:10:00,273.46,274.15,273.0,274.15,17524.0,262.8948,263.5581,262.4526,263.5581,17524.0
2022-08-22 10:15:00,274.34,275.54,273.85,275.54,17640.0,263.7408,264.8944,263.2697,264.8944,17640.0
2022-08-22 10:20:00,275.65,276.63,275.0,275.0,14052.0,265.0002,265.9423,264.3753,264.3753,14052.0
2022-08-22 10:25:00,274.73,275.01,274.02,274.32,8047.0,264.1157,264.3849,263.4332,263.7216,8047.0
2022-08-22 10:30:00,274.12,274.74,273.46,273.68,16104.0,263.5293,264.1254,262.8948,263.1063,16104.0
2022-08-22 10:35:00,273.72,274.79,273.47,274.6,9503.0,263.1448,264.1734,262.9044,263.9908,9503.0
2022-08-22 10:40:00,274.6,275.94,274.59,275.5,6680.0,263.9908,265.279,263.9811,264.856,6680.0
2022-08-22 10:45:00,275.41,276.48,274.97,276.35,8099.0,264.7695,265.7981,264.3465,265.6731,8099.0
2022-08-22 10:50:00,276.25,276.26,274.54,274.72,6530.0,265.577,265.5866,263.9331,264.1061,6530.0
2022-08-22 10:55:00,274.9,274.92,273.5,273.5,5653.0,264.2792,264.2984,262.9333,262.9333,5653.0
2022-08-22 11:00:00,273.36,273.45,272.14,272.9,9926.0,262.7987,262.8852,261.6258,262.3564,9926.0
2022-08-22 11:05:00,272.75,273.11,272.45,273.11,7609.0,262.2122,262.5583,261.9238,262.5583,7609.0
2022-08-22 11:10:00,273.0,273.17,272.6,273.09,9161.0,262.4526,262.616,262.068,262.5391,9161.0
2022-08-22 11:15:00,273.11,274.36,272.93,274.36,10726.0,262.5583,263.76,262.3853,263.76,10726.0
2022-08-22 11:20:00,274.49,274.88,274.13,274.82,5357.0,263.885,264.2599,263.5389,264.2023,5357.0
2022-08-22 11:25:00,274.96,275.0,274.37,274.58,7380.0,264.3369,264.3753,263.7696,263.9715,7380.0
2022-08-22 11:30:00,274.6,275.58,274.23,275.55,8169.0,263.9908,264.9329,263.6351,264.9041,8169.0
2022-08-22 11:35:00,275.8,276.48,274.55,274.55,31460.0,265.1444,265.7981,263.9427,263.9427,31460.0
2022-08-22 11:40:00,274.4,275.29,274.18,274.26,3520.0,263.7985,264.6541,263.587,263.6639,3520.0
2022-08-22 11:45:00,274.5,274.63,274.3,274.51,6470.0,263.8946,264.0196,263.7024,263.9042,6470.0
2022-08-22 11:50:00,274.62,274.73,273.96,274.05,6317.0,264.01,264.1157,263.3755,263.462,6317.0
2022-08-22 11:55:00,274.09,274.7,274.09,274.48,4628.0,263.5005,264.0869,263.5005,263.8754,4628.0
2022-08-22 12:00:00,274.6,275.11,274.53,274.77,10596.0,263.9908,264.4811,263.9235,264.1542,10596.0
2022-08-22 12:05:00,274.77,275.18,274.77,274.96,2200.0,264.1542,264.5484,264.1542,264.3369,2200.0
2022-08-22 12:10:00,275.02,275.92,274.8,275.92,16058.0,264.3945,265.2598,264.183,265.2598,16058.0
2022-08-22 12:15:00,276.1,276.45,275.84,276.19,10585.0,265.4328,265.7693,265.1829,265.5193,10585.0
2022-08-22 12:20:00,276.25,276.85,276.25,276.81,10124.0,265.577,266.1538,265.577,266.1154,10124.0
2022-08-22 12:25:00,276.64,276.87,276.13,276.36,6217.0,265.9519,266.1731,265.4616,265.6828,6217.0
2022-08-22 12:30:00,276.31,276.51,276.16,276.44,3373.0,265.6347,265.827,265.4905,265.7597,3373.0
2022-08-22 12:35:00,276.46,276.84,276.26,276.55,6203.0,265.7789,266.1442,265.5866,265.8654,6203.0
2022-08-22 12:40:00,276.6,276.79,275.7,275.82,4437.0,265.9135,266.0961,265.0483,265.1636,4437.0
2022-08-22 12:45:00,275.85,276.14,275.52,275.74,6857.0,265.1925,265.4713,264.8752,265.0867,6857.0
2022-08-22 12:50:00,275.92,276.7,275.92,276.56,3585.0,265.2598,266.0096,265.2598,265.875,3585.0
2022-08-22 12:55:00,276.56,276.77,276.11,276.63,8879.0,265.875,266.0769,265.4424,265.9423,8879.0
2022-08-22 13:00:00,276.49,276.7,276.37,276.41,6451.0,265.8077,266.0096,265.6924,265.7308,6451.0
2022-08-22 13:05:00,276.62,277.08,276.41,277.0,8178.0,265.9327,266.3749,265.7308,266.298,8178.0
2022-08-22 13:10:00,276.99,277.1,276.16,276.35,8067.0,266.2884,266.3942,265.4905,265.6731,8067.0
2022-08-22 13:15:00,276.3,276.3,275.76,276.05,6013.0,265.6251,265.6251,265.1059,265.3847,6013.0
2022-08-22 13:20:00,276.19,276.47,275.85,276.07,4895.0,265.5193,265.7885,265.1925,265.404,4895.0
2022-08-22 13:25:00,276.08,276.08,275.25,275.5,7753.0,265.4136,265.4136,264.6156,264.856,7753.0
2022-08-22 13:30:00,275.25,275.53,275.15,275.45,4414.0,264.6156,264.8848,264.5195,264.8079,4414.0
2022-08-22 13:35:00,275.29,275.64,275.0,275.0,3452.0,264.6541,264.9906,264.3753,264.3753,3452.0
2022-08-22 13:40:00,275.0,275.04,273.73,273.74,7186.0,264.3753,264.4138,263.1544,263.164,7186.0
2022-08-22 13:45:00,273.86,274.45,273.74,274.14,5931.0,263.2794,263.8466,263.164,263.5485,5931.0
2022-08-22 13:50:00,274.14,274.51,273.93,274.36,4070.0,263.5485,263.9042,263.3466,263.76,4070.0
2022-08-22 13:55:00,274.17,275.08,274.17,275.07,7556.0,263.5774,264.4522,263.5774,264.4426,7556.0
2022-08-22 14:00:00,275.0,275.27,274.75,274.85,6055.0,264.3753,264.6349,264.135,264.2311,6055.0
2022-08-22 14:05:00,274.75,275.27,274.7,274.9,11175.0,264.135,264.6349,264.0869,264.2792,11175.0
2022-08-22 14:10:00,274.83,275.2,274.63,274.99,6828.0,264.2119,264.5676,264.0196,264.3657,6828.0
2022-08-22 14:15:00,275.04,275.11,274.74,274.92,19702.0,264.4138,264.4811,264.1254,264.2984,19702.0
2022-08-22 14:20:00,275.07,275.39,274.92,274.92,2617.0,264.4426,264.7502,264.2984,264.2984,2617.0
2022-08-22 14:25:00,274.64,274.92,274.64,274.78,1793.0,264.0292,264.2984,264.0292,264.1638,1793.0
2022-08-22 14:30:00,274.78,274.87,274.38,274.8,3966.0,264.1638,264.2503,263.7793,264.183,3966.0
2022-08-22 14:35:00,274.93,275.24,274.83,275.24,3360.0,264.308,264.606,264.2119,264.606,3360.0
2022-08-22 14:40:00,275.26,275.41,274.92,275.33,5106.0,264.6253,264.7695,264.2984,264.6926,5106.0
2022-08-22 14:45:00,275.23,275.91,275.22,275.68,4816.0,264.5964,265.2501,264.5868,265.029,4816.0
2022-08-22 14:50:00,275.6,275.71,275.26,275.26,3384.0,264.9521,265.0579,264.6253,264.6253,3384.0
2022-08-22 14:55:00,275.29,275.33,274.97,275.33,3141.0,264.6541,264.6926,264.3465,264.6926,3141.0
2022-08-22 15:00:00,275.46,275.8,275.22,275.22,2526.0,264.8175,265.1444,264.5868,264.5868,2526.0
2022-08-22 15:05:00,274.9,275.25,274.83,275.21,4232.0,264.2792,264.6156,264.2119,264.5772,4232.0
2022-08-22 15:10:00,275.19,275.64,275.18,275.42,5077.0,264.558,264.9906,264.5484,264.7791,5077.0
2022-08-22 15:15:00,275.42,275.55,275.24,275.37,4941.0,264.7791,264.9041,264.606,264.731,4941.0
2022-08-22 15:20:00,275.35,276.0,275.35,275.88,12842.0,264.7118,265.3367,264.7118,265.2213,12842.0
2022-08-22 15:25:00,276.0,276.19,275.24,275.77,10249.0,265.3367,265.5193,264.606,265.1156,10249.0
2022-08-22 15:30:00,275.76,276.04,275.16,275.49,14335.0,265.1059,265.3751,264.5291,264.8464,14335.0
2022-08-22 15:35:00,275.5,276.11,275.5,275.95,6795.0,264.856,265.4424,264.856,265.2886,6795.0
2022-08-22 15:40:00,275.95,275.97,275.02,275.02,10368.0,265.2886,265.3078,264.3945,264.3945,10368.0
2022-08-22 15:45:00,275.02,275.49,274.89,275.31,30505.0,264.3945,264.8464,264.2696,264.6733,30505.0
2022-08-22 15:50:00,275.31,275.67,274.74,274.81,28938.0,264.6733,265.0194,264.1254,264.1926,28938.0
2022-08-22 15:55:00,274.89,275.75,274.62,275.75,88306.0,264.2696,265.0963,264.01,265.0963,88306.0
2022-08-23 09:30:00,277.59,278.79,276.2,277.42,34665.0,266.8652,268.0189,265.5289,266.7018,34665.0
2022-08-23 09:35:00,277.22,279.1,276.71,276.71,18817.0,266.5095,268.3169,266.0192,266.0192,18817.0
2022-08-23 09:40:00,277.04,278.63,277.0,277.1,5940.0,266.3365,267.8651,266.298,266.3942,5940.0
2022-08-23 09:45:00,277.37,281.1,277.36,280.76,28521.0,266.6537,270.2396,266.6441,269.9128,28521.0
2022-08-23 09:50:00,281.11,282.19,280.81,281.27,11002.0,270.2492,271.2875,269.9608,270.4031,11002.0
2022-08-23 09:55:00,281.45,281.75,280.82,281.3,4861.0,270.5761,270.8645,269.9704,270.4319,4861.0
2022-08-23 10:00:00,281.37,281.6,280.63,280.79,8217.0,270.4992,270.7203,269.7878,269.9416,8217.0
2022-08-23 10:05:00,280.81,282.7,280.81,282.66,9924.0,269.9608,271.7778,269.9608,271.7394,9924.0
2022-08-23 10:10:00,282.93,283.85,282.92,283.84,17316.0,271.9989,272.8834,271.9893,272.8738,17316.0
2022-08-23 10:15:00,283.89,283.91,282.83,283.05,9644.0,272.9218,272.9411,271.9028,272.1143,9644.0
2022-08-23 10:20:00,283.0,283.5,282.48,282.48,14695.0,272.0662,272.5469,271.5663,271.5663,14695.0
2022-08-23 10:25:00,282.47,282.47,281.29,281.42,12226.0,271.5567,271.5567,270.4223,270.5473,12226.0
2022-08-23 10:30:00,281.37,283.23,281.0,282.82,4391.0,270.4992,272.2873,270.1435,271.8932,4391.0
2022-08-23 10:35:00,283.0,283.0,282.1,282.5,1620.0,272.0662,272.0662,271.201,271.5855,1620.0
2022-08-23 10:40:00,282.0,282.51,281.85,282.3,2135.0,271.1049,271.5952,270.9607,271.3933,2135.0
2022-08-23 10:45:00,282.47,282.97,282.01,282.94,3187.0,271.5567,272.0374,271.1145,272.0085,3187.0
2022-08-23 10:50:00,282.85,283.75,282.73,282.74,5834.0,271.922,272.7872,271.8067,271.8163,5834.0
2022-08-23 10:55:00,282.67,283.64,282.67,283.47,5433.0,271.749,272.6815,271.749,272.5181,5433.0
2022-08-23 11:00:00,283.47,283.58,282.13,282.5,3219.0,272.5181,272.6238,271.2298,271.5855,3219.0
2022-08-23 11:05:00,282.27,282.9,282.24,282.26,5946.0,271.3644,271.9701,271.3356,271.3548,5946.0
2022-08-23 11:10:00,282.32,283.5,282.32,283.5,2984.0,271.4125,272.5469,271.4125,272.5469,2984.0
2022-08-23 11:15:00,283.45,283.51,282.94,282.94,3319.0,272.4988,272.5565,272.0085,272.0085,3319.0
2022-08-23 11:20:00,283.02,283.02,282.27,282.53,9346.0,272.0855,272.0855,271.3644,271.6144,9346.0
2022-08-23 11:25:00,282.8,283.32,282.64,283.19,14671.0,271.874,272.3739,271.7201,272.2489,14671.0
2022-08-23 11:30:00,283.25,283.76,282.84,282.96,6900.0,272.3066,272.7969,271.9124,272.0278,6900.0
2022-08-23 11:35:00,283.07,283.42,282.43,282.43,10848.0,272.1335,272.47,271.5182,271.5182,10848.0
2022-08-23 11:40:00,282.42,282.66,282.01,282.66,3103.0,271.5086,271.7394,271.1145,271.7394,3103.0
2022-08-23 11:45:00,282.64,282.9,282.52,282.67,2659.0,271.7201,271.9701,271.6048,271.749,2659.0
2022-08-23 11:50:00,282.62,282.62,281.8,282.0,3150.0,271.7009,271.7009,270.9126,271.1049,3150.0
2022-08-23 11:55:00,281.93,282.13,281.67,282.13,8508.0,271.0376,271.2298,270.7876,271.2298,8508.0
2022-08-23 12:00:00,282.25,282.25,281.65,281.65,7911.0,271.3452,271.3452,270.7684,270.7684,7911.0
2022-08-23 12:05:00,281.62,281.79,281.41,281.6,3371.0,270.7395,270.903,270.5377,270.7203,3371.0
2022-08-23 12:10:00,281.65,281.65,281.34,281.59,3132.0,270.7684,270.7684,270.4704,270.7107,3132.0
2022-08-23 12:15:00,281.52,281.52,280.81,280.91,1819.0,270.6434,270.6434,269.9608,270.057,1819.0
2022-08-23 12:20:00,280.82,280.83,280.29,280.29,1810.0,269.9704,269.9801,269.4609,269.4609,1810.0
2022-08-23 12:25:00,280.47,280.63,279.75,280.08,5375.0,269.634,269.7878,268.9418,269.259,5375.0
2022-08-23 12:30:00,280.24,280.49,280.16,280.37,3457.0,269.4129,269.6532,269.3359,269.5378,3457.0
2022-08-23 12:35:00,280.56,281.05,280.4,280.61,7736.0,269.7205,270.1916,269.5667,269.7686,7736.0
2022-08-23 12:40:00,280.72,280.72,280.38,280.38,3791.0,269.8743,269.8743,269.5474,269.5474,3791.0
2022-08-23 12:45:00,280.43,280.47,279.73,279.89,1913.0,269.5955,269.634,268.9226,269.0764,1913.0
2022-08-23 12:50:00,279.83,280.52,279.79,280.45,4405.0,269.0187,269.682,268.9802,269.6147,4405.0
2022-08-23 12:55:00,280.44,280.66,280.31,280.65,4004.0,269.6051,269.8166,269.4802,269.807,4004.0
2022-08-23 13:00:00,280.46,280.69,280.36,280.48,2130.0,269.6244,269.8455,269.5282,269.6436,2130.0
2022-08-23 13:05:00,280.39,280.54,280.01,280.09,1454.0,269.5571,269.7013,269.1917,269.2687,1454.0
2022-08-23 13:10:00,280.13,280.27,279.64,280.14,4526.0,269.3071,269.4417,268.836,269.3167,4526.0
2022-08-23 13:15:00,280.35,280.38,279.42,279.42,3400.0,269.5186,269.5474,268.6245,268.6245,3400.0
2022-08-23 13:20:00,279.52,279.66,279.35,279.36,2808.0,268.7207,268.8553,268.5572,268.5669,2808.0
2022-08-23 13:25:00,279.55,279.95,278.91,279.95,10698.0,268.7495,269.1341,268.1342,269.1341,10698.0
2022-08-23 13:30:00,280.0,280.2,279.83,279.87,2350.0,269.1821,269.3744,269.0187,269.0572,2350.0
2022-08-23 13:35:00,279.9,279.9,279.38,279.55,1714.0,269.086,269.086,268.5861,268.7495,1714.0
2022-08-23 13:40:00,279.63,279.63,279.37,279.37,1000.0,268.8264,268.8264,268.5765,268.5765,1000.0
2022-08-23 13:45:00,279.46,279.46,279.15,279.16,3510.0,268.663,268.663,268.365,268.3746,3510.0
2022-08-23 13:50:00,279.01,279.27,279.0,279.26,5820.0,268.2304,268.4803,268.2208,268.4707,5820.0
2022-08-23 13:55:00,279.31,279.69,279.31,279.69,2645.0,268.5188,268.8841,268.5188,268.8841,2645.0
2022-08-23 14:00:00,279.62,279.76,279.39,279.52,2960.0,268.8168,268.9514,268.5957,268.7207,2960.0
2022-08-23 14:05:00,279.64,280.29,279.64,280.27,4651.0,268.836,269.4609,268.836,269.4417,4651.0
2022-08-23 14:10:00,280.37,280.38,279.97,280.08,3264.0,269.5378,269.5474,269.1533,269.259,3264.0
2022-08-23 14:15:00,280.06,280.62,279.97,280.4,4012.0,269.2398,269.7782,269.1533,269.5667,4012.0
2022-08-23 14:20:00,280.35,280.58,280.18,280.5,1532.0,269.5186,269.7397,269.3552,269.6628,1532.0
2022-08-23 14:25:00,280.43,280.44,279.99,280.05,4793.0,269.5955,269.6051,269.1725,269.2302,4793.0
2022-08-23 14:30:00,280.13,280.21,280.05,280.13,2806.0,269.3071,269.384,269.2302,269.3071,2806.0
2022-08-23 14:35:00,280.08,280.44,279.95,280.44,10002.0,269.259,269.6051,269.1341,269.6051,10002.0
2022-08-23 14:40:00,280.46,280.7,280.32,280.45,4278.0,269.6244,269.8551,269.4898,269.6147,4278.0
2022-08-23 14:45:00,280.43,280.87,280.43,280.87,2850.0,269.5955,270.0185,269.5955,270.0185,2850.0
2022-08-23 14:50:00,280.77,281.26,280.74,280.94,5508.0,269.9224,270.3935,269.8935,270.0858,5508.0
2022-08-23 14:55:00,280.86,281.06,280.74,280.91,2825.0,270.0089,270.2012,269.8935,270.057,2825.0
2022-08-23 15:00:00,280.92,281.15,280.82,281.15,3001.0,270.0666,270.2877,269.9704,270.2877,3001.0
2022-08-23 15:05:00,281.18,281.71,281.12,281.52,6549.0,270.3165,270.8261,270.2589,270.6434,6549.0
2022-08-23 15:10:00,281.5,281.51,281.24,281.41,6272.0,270.6242,270.6338,270.3742,270.5377,6272.0
2022-08-23 15:15:00,281.47,282.17,281.43,282.17,2887.0,270.5953,271.2683,270.5569,271.2683,2887.0
2022-08-23 15:20:00,282.05,282.05,281.66,281.71,3856.0,271.1529,271.1529,270.778,270.8261,3856.0
2022-08-23 15:25:00,281.63,281.63,281.34,281.36,6589.0,270.7492,270.7492,270.4704,270.4896,6589.0
2022-08-23 15:30:00,281.42,281.85,281.34,281.84,7793.0,270.5473,270.9607,270.4704,270.951,7793.0
2022-08-23 15:35:00,281.88,281.88,281.61,281.63,5929.0,270.9895,270.9895,270.7299,270.7492,5929.0
2022-08-23 15:40:00,281.73,282.13,281.69,281.88,7750.0,270.8453,271.2298,270.8068,270.9895,7750.0
2022-08-23 15:45:00,281.86,281.86,281.38,281.55,16126.0,270.9703,270.9703,270.5088,270.6722,16126.0
2022-08-23 15:50:00,281.55,281.55,281.05,281.27,20877.0,270.6722,270.6722,270.1916,270.4031,20877.0
2022-08-23 15:55:00,281.29,281.47,281.05,281.11,55978.0,270.4223,270.5953,270.1916,270.2492,55978.0
2022-08-24 09:30:00,282.0,282.0,280.01,280.67,18789.0,271.1049,271.1049,269.1917,269.8262,18789.0
2022-08-24 09:35:00,280.5,283.2,280.5,282.8,13419.0,269.6628,272.2585,269.6628,271.874,13419.0
2022-08-24 09:40:00,282.76,286.55,282.74,286.0,20330.0,271.8355,275.4791,271.8163,274.9503,20330.0
2022-08-24 09:45:00,285.82,285.99,283.61,284.0,9918.0,274.7773,274.9407,272.6527,273.0276,9918.0
2022-08-24 09:50:00,283.74,284.35,282.83,283.11,6492.0,272.7776,273.3641,271.9028,272.172,6492.0
2022-08-24 09:55:00,282.7,282.83,281.76,282.48,10350.0,271.7778,271.9028,270.8741,271.5663,10350.0
2022-08-24 10:00:00,282.48,282.53,280.51,280.51,4830.0,271.5663,271.6144,269.6724,269.6724,4830.0
2022-08-24 10:05:00,280.53,281.79,280.21,281.51,6433.0,269.6917,270.903,269.384,270.6338,6433.0
2022-08-24 10:10:00,281.8,283.1,281.8,282.58,2515.0,270.9126,272.1624,270.9126,271.6625,2515.0
2022-08-24 10:15:00,283.02,283.68,282.57,283.68,3532.0,272.0855,272.72,271.6528,272.72,3532.0
2022-08-24 10:20:00,283.5,283.99,282.91,283.03,5024.0,272.5469,273.018,271.9797,272.0951,5024.0
2022-08-24 10:25:00,282.84,283.64,282.84,283.21,2400.0,271.9124,272.6815,271.9124,272.2681,2400.0
2022-08-24 10:30:00,282.82,283.19,282.58,282.93,3257.0,271.8932,272.2489,271.6625,271.9989,3257.0
2022-08-24 10:35:00,283.04,283.19,282.62,282.98,2053.0,272.1047,272.2489,271.7009,272.047,2053.0
2022-08-24 10:40:00,282.8,282.97,282.2,282.5,3176.0,271.874,272.0374,271.2971,271.5855,3176.0
2022-08-24 10:45:00,282.85,283.81,282.52,283.81,2694.0,271.922,272.8449,271.6048,272.8449,2694.0
2022-08-24 10:50:00,283.62,284.68,283.62,284.43,7404.0,272.6623,273.6813,272.6623,273.441,7404.0
2022-08-24 10:55:00,284.35,284.5,284.18,284.3,1500.0,273.3641,273.5083,273.2006,273.316,1500.0
2022-08-24 11:00:00,284.26,284.88,284.1,284.62,3691.0,273.2775,273.8736,273.1237,273.6236,3691.0
2022-08-24 11:05:00,284.99,285.05,284.28,284.49,3952.0,273.9793,274.037,273.2968,273.4987,3952.0
2022-08-24 11:10:00,284.63,285.71,284.63,285.71,4338.0,273.6332,274.6715,273.6332,274.6715,4338.0
2022-08-24 11:15:00,285.72,286.4,285.72,286.04,3048.0,274.6811,275.3349,274.6811,274.9888,3048.0
2022-08-24 11:20:00,286.0,286.4,285.72,286.16,8750.0,274.9503,275.3349,274.6811,275.1041,8750.0
2022-08-24 11:25:00,286.07,286.2,285.51,286.09,3466.0,275.0176,275.1426,274.4793,275.0368,3466.0
2022-08-24 11:30:00,286.39,287.09,285.79,285.83,14157.0,275.3253,275.9982,274.7484,274.7869,14157.0
2022-08-24 11:35:00,285.91,286.2,285.67,285.68,4186.0,274.8638,275.1426,274.6331,274.6427,4186.0
2022-08-24 11:40:00,285.58,285.82,285.57,285.59,2100.0,274.5465,274.7773,274.5369,274.5562,2100.0
2022-08-24 11:45:00,285.38,285.74,285.37,285.48,2500.0,274.3543,274.7004,274.3447,274.4504,2500.0
2022-08-24 11:50:00,285.62,286.2,285.58,286.2,10753.0,274.585,275.1426,274.5465,275.1426,10753.0
2022-08-24 11:55:00,285.91,286.28,285.91,286.11,1667.0,274.8638,275.2195,274.8638,275.0561,1667.0
2022-08-24 12:00:00,286.25,286.31,285.97,286.16,850.0,275.1907,275.2483,274.9215,275.1041,850.0
2022-08-24 12:05:00,286.29,286.29,286.05,286.12,800.0,275.2291,275.2291,274.9984,275.0657,800.0
2022-08-24 12:10:00,286.33,286.91,286.33,286.86,2925.0,275.2676,275.8252,275.2676,275.7771,2925.0
2022-08-24 12:15:00,286.88,286.88,286.27,286.47,2732.0,275.7963,275.7963,275.2099,275.4022,2732.0
2022-08-24 12:20:00,286.4,286.41,286.04,286.3,2670.0,275.3349,275.3445,274.9888,275.2387,2670.0
2022-08-24 12:25:00,286.55,287.06,286.43,287.04,6747.0,275.4791,275.9694,275.3637,275.9501,6747.0
2022-08-24 12:30:00,286.89,287.25,286.61,287.25,4968.0,275.8059,276.152,275.5368,276.152,4968.0
2022-08-24 12:35:00,287.28,287.28,285.73,285.94,3622.0,276.1809,276.1809,274.6908,274.8926,3622.0
2022-08-24 12:40:00,285.95,286.1,284.69,284.74,5955.0,274.9023,275.0465,273.6909,273.739,5955.0
2022-08-24 12:45:00,284.85,285.26,284.8,284.91,2814.0,273.8447,274.2389,273.7967,273.9024,2814.0
2022-08-24 12:50:00,284.9,285.11,284.89,285.11,1100.0,273.8928,274.0947,273.8832,274.0947,1100.0
2022-08-24 12:55:00,285.1,285.36,284.98,284.99,2354.0,274.0851,274.335,273.9697,273.9793,2354.0
2022-08-24 13:00:00,285.13,285.57,285.12,285.49,1722.0,274.1139,274.5369,274.1043,274.46,1722.0
2022-08-24 13:05:00,285.52,286.38,285.52,286.31,2889.0,274.4889,275.3156,274.4889,275.2483,2889.0
2022-08-24 13:10:00,286.44,286.44,285.96,286.11,1790.0,275.3733,275.3733,274.9119,275.0561,1790.0
2022-08-24 13:15:00,286.34,286.59,285.94,285.94,1250.0,275.2772,275.5175,274.8926,274.8926,1250.0
2022-08-24 13:20:00,285.88,285.88,285.44,285.44,952.0,274.835,274.835,274.412,274.412,952.0
2022-08-24 13:25:00,285.46,285.47,285.11,285.11,2625.0,274.4312,274.4408,274.0947,274.0947,2625.0
2022-08-24 13:30:00,285.33,285.5,285.2,285.25,1330.0,274.3062,274.4696,274.1812,274.2293,1330.0
2022-08-24 13:35:00,284.88,285.16,284.83,284.84,1350.0,273.8736,274.1428,273.8255,273.8351,1350.0
2022-08-24 13:40:00,284.94,285.23,284.93,285.0,1954.0,273.9313,274.2101,273.9217,273.989,1954.0
2022-08-24 13:45:00,285.27,285.27,284.94,285.21,1532.0,274.2485,274.2485,273.9313,274.1908,1532.0
2022-08-24 13:50:00,285.21,285.42,285.1,285.1,908.0,274.1908,274.3927,274.0851,274.0851,908.0
2022-08-24 13:55:00,285.26,285.39,285.24,285.39,845.0,274.2389,274.3639,274.2197,274.3639,845.0
2022-08-24 14:00:00,285.35,285.77,285.35,285.76,1317.0,274.3254,274.7292,274.3254,274.7196,1317.0
2022-08-24 14:05:00,285.83,286.04,285.76,286.04,980.0,274.7869,274.9888,274.7196,274.9888,980.0
2022-08-24 14:10:00,285.88,286.2,285.82,285.88,710.0,274.835,275.1426,274.7773,274.835,710.0
2022-08-24 14:15:00,286.0,286.13,285.71,286.05,2471.0,274.9503,275.0753,274.6715,274.9984,2471.0
2022-08-24 14:20:00,285.81,286.23,285.81,286.1,2601.0,274.7677,275.1714,274.7677,275.0465,2601.0
2022-08-24 14:25:00,286.05,286.12,285.91,285.98,1565.0,274.9984,275.0657,274.8638,274.9311,1565.0
2022-08-24 14:30:00,285.96,286.0,285.56,285.6,1798.0,274.9119,274.9503,274.5273,274.5658,1798.0
2022-08-24 14:35:00,285.59,285.75,285.47,285.74,500.0,274.5562,274.71,274.4408,274.7004,500.0
2022-08-24 14:40:00,285.81,285.92,285.75,285.88,1167.0,274.7677,274.8734,274.71,274.835,1167.0
2022-08-24 14:45:00,285.71,285.77,285.27,285.54,5150.0,274.6715,274.7292,274.2485,274.5081,5150.0
2022-08-24 14:50:00,285.53,285.75,285.4,285.75,1831.0,274.4985,274.71,274.3735,274.71,1831.0
2022-08-24 14:55:00,285.7,285.82,285.44,285.65,2730.0,274.6619,274.7773,274.412,274.6138,2730.0
2022-08-24 15:00:00,285.75,285.84,285.48,285.82,1307.0,274.71,274.7965,274.4504,274.7773,1307.0
2022-08-24 15:05:00,286.0,286.46,286.0,286.17,6920.0,274.9503,275.3925,274.9503,275.1138,6920.0
2022-08-24 15:10:00,286.38,286.78,286.32,286.73,5352.0,275.3156,275.7002,275.258,275.6521,5352.0
2022-08-24 15:15:00,286.73,287.29,286.73,286.96,6384.0,275.6521,276.1905,275.6521,275.8732,6384.0
2022-08-24 15:20:00,286.9,287.34,286.89,287.22,9522.0,275.8155,276.2385,275.8059,276.1232,9522.0
2022-08-24 15:25:00,287.23,287.23,286.75,287.06,14917.0,276.1328,276.1328,275.6713,275.9694,14917.0
2022-08-24 15:30:00,287.01,287.23,286.94,287.19,4400.0,275.9213,276.1328,275.854,276.0943,4400.0
2022-08-24 15:35:00,287.17,287.68,287.15,287.68,6820.0,276.0751,276.5654,276.0559,276.5654,6820.0
2022-08-24 15:40:00,287.6,288.6,287.59,288.41,13479.0,276.4885,277.4499,276.4789,277.2672,13479.0
2022-08-24 15:45:00,288.44,288.46,287.85,287.9,11940.0,277.296,277.3153,276.7288,276.7769,11940.0
2022-08-24 15:50:00,287.74,288.28,287.66,288.1,12256.0,276.6231,277.1422,276.5462,276.9692,12256.0
2022-08-24 15:55:00,288.15,288.33,287.33,288.03,64821.0,277.0173,277.1903,276.2289,276.9019,64821.0
2022-08-25 09:30:00,290.59,293.64,290.56,290.94,44323.0,279.363,282.2951,279.3341,279.6995,44323.0
2022-08-25 09:35:00,291.15,297.7,291.15,296.19,43353.0,279.9013,286.1983,279.9013,284.7466,43353.0
2022-08-25 09:40:00,296.18,297.19,293.8,294.26,20453.0,284.737,285.708,282.449,282.8912,20453.0
2022-08-25 09:45:00,293.81,295.78,293.81,294.88,8780.0,282.4586,284.3525,282.4586,283.4872,8780.0
2022-08-25 09:50:00,294.96,295.87,294.59,295.69,10102.0,283.5641,284.439,283.2084,284.2659,10102.0
2022-08-25 09:55:00,295.87,297.21,295.2,296.76,9655.0,284.439,285.7272,283.7949,285.2946,9655.0
2022-08-25 10:00:00,297.17,298.17,296.88,297.46,16017.0,285.6888,286.6501,285.41,285.9676,16017.0
2022-08-25 10:05:00,297.4,297.4,295.66,296.2,19434.0,285.9099,285.9099,284.2371,284.7562,19434.0
2022-08-25 10:10:00,296.07,296.07,294.7,295.64,15300.0,284.6313,284.6313,283.3142,284.2179,15300.0
2022-08-25 10:15:00,295.74,296.42,295.16,295.56,14213.0,284.314,284.9677,283.7564,284.141,14213.0
2022-08-25 10:20:00,295.3,295.79,295.0,295.49,14071.0,283.891,284.3621,283.6026,284.0737,14071.0
2022-08-25 10:25:00,295.64,295.84,294.6,294.75,15192.0,284.2179,284.4101,283.2181,283.3623,15192.0
2022-08-25 10:30:00,294.92,295.43,294.31,294.88,23765.0,283.5257,284.016,282.9393,283.4872,23765.0
2022-08-25 10:35:00,295.0,295.24,293.56,293.82,14135.0,283.6026,283.8333,282.2182,282.4682,14135.0
2022-08-25 10:40:00,293.66,293.67,292.98,293.29,10850.0,282.3144,282.324,281.6606,281.9587,10850.0
2022-08-25 10:45:00,293.07,293.07,290.75,291.06,14305.0,281.7472,281.7472,279.5168,279.8148,14305.0
2022-08-25 10:50:00,290.97,291.08,290.46,290.78,5897.0,279.7283,279.8341,279.238,279.5456,5897.0
2022-08-25 10:55:00,290.75,291.31,290.47,291.16,8938.0,279.5168,280.0552,279.2476,279.911,8938.0
2022-08-25 11:00:00,291.12,292.27,291.12,292.27,9961.0,279.8725,280.9781,279.8725,280.9781,9961.0
2022-08-25 11:05:00,292.0,292.1,291.13,291.22,7596.0,280.7185,280.8146,279.8821,279.9686,7596.0
2022-08-25 11:10:00,291.28,292.04,291.28,291.4,4902.0,280.0263,280.757,280.0263,280.1417,4902.0
2022-08-25 11:15:00,291.13,291.13,290.33,290.33,2709.0,279.8821,279.8821,279.113,279.113,2709.0
2022-08-25 11:20:00,290.47,291.34,290.16,290.2,4246.0,279.2476,280.084,278.9496,278.9881,4246.0
2022-08-25 11:25:00,290.15,291.71,290.15,291.7,5181.0,278.94,280.4397,278.94,280.4301,5181.0
2022-08-25 11:30:00,291.74,291.86,291.32,291.44,11171.0,280.4686,280.5839,280.0648,280.1801,11171.0
2022-08-25 11:35:00,291.61,292.07,291.44,291.88,2550.0,280.3436,280.7858,280.1801,280.6031,2550.0
2022-08-25 11:40:00,291.9,292.46,291.8,292.17,6130.0,280.6224,281.1607,280.5262,280.8819,6130.0
2022-08-25 11:45:00,292.02,292.55,291.69,292.55,4878.0,280.7377,281.2473,280.4205,281.2473,4878.0
2022-08-25 11:50:00,292.68,292.81,292.05,292.05,2015.0,281.3722,281.4972,280.7666,280.7666,2015.0
2022-08-25 11:55:00,291.95,292.27,291.36,292.27,4340.0,280.6704,280.9781,280.1032,280.9781,4340.0
2022-08-25 12:00:00,292.2,292.2,291.9,292.14,1475.0,280.9108,280.9108,280.6224,280.8531,1475.0
2022-08-25 12:05:00,291.96,292.07,291.79,291.96,2301.0,280.6801,280.7858,280.5166,280.6801,2301.0
2022-08-25 12:10:00,291.96,292.0,291.47,291.57,6288.0,280.6801,280.7185,280.209,280.3051,6288.0
2022-08-25 12:15:00,291.66,291.7,291.28,291.57,1900.0,280.3916,280.4301,280.0263,280.3051,1900.0
2022-08-25 12:20:00,291.75,292.32,291.51,292.2,2700.0,280.4782,281.0261,280.2474,280.9108,2700.0
2022-08-25 12:25:00,292.1,293.52,292.04,293.07,18349.0,280.8146,282.1798,280.757,281.7472,18349.0
2022-08-25 12:30:00,293.1,293.72,292.79,293.38,9468.0,281.776,282.3721,281.478,282.0452,9468.0
2022-08-25 12:35:00,293.39,293.79,293.17,293.63,6013.0,282.0548,282.4394,281.8433,282.2855,6013.0
2022-08-25 12:40:00,293.54,293.85,292.88,293.14,13655.0,282.199,282.497,281.5645,281.8145,13655.0
2022-08-25 12:45:00,293.07,293.82,293.05,293.29,7813.0,281.7472,282.4682,281.7279,281.9587,7813.0
2022-08-25 12:50:00,293.44,294.52,293.44,294.07,20103.0,282.1029,283.1411,282.1029,282.7085,20103.0
2022-08-25 12:55:00,294.1,294.95,294.09,294.91,7895.0,282.7374,283.5545,282.7278,283.5161,7895.0
2022-08-25 13:00:00,294.98,295.25,294.79,294.92,24774.0,283.5834,283.8429,283.4007,283.5257,24774.0
2022-08-25 13:05:00,295.07,295.59,294.61,294.61,22957.0,283.6699,284.1698,283.2277,283.2277,22957.0
2022-08-25 13:10:00,294.4,294.76,294.2,294.4,4466.0,283.0258,283.3719,282.8335,283.0258,4466.0
2022-08-25 13:15:00,294.31,295.33,294.31,295.18,6453.0,282.9393,283.9199,282.9393,283.7756,6453.0
2022-08-25 13:20:00,295.13,295.7,295.13,295.36,18951.0,283.7276,284.2756,283.7276,283.9487,18951.0
2022-08-25 13:25:00,295.55,295.55,294.95,295.29,8895.0,284.1314,284.1314,283.5545,283.8814,8895.0
2022-08-25 13:30:00,295.49,295.58,294.91,295.3,7181.0,284.0737,284.1602,283.5161,283.891,7181.0
2022-08-25 13:35:00,295.36,295.36,294.94,295.13,6343.0,283.9487,283.9487,283.5449,283.7276,6343.0
2022-08-25 13:40:00,295.16,295.19,294.95,294.97,1885.0,283.7564,283.7853,283.5545,283.5738,1885.0
2022-08-25 13:45:00,294.97,295.35,294.94,295.1,1977.0,283.5738,283.9391,283.5449,283.6987,1977.0
2022-08-25 13:50:00,295.09,295.15,294.95,295.02,2135.0,283.6891,283.7468,283.5545,283.6218,2135.0
2022-08-25 13:55:00,295.09,295.24,294.92,295.24,6669.0,283.6891,283.8333,283.5257,283.8333,6669.0
2022-08-25 14:00:00,294.96,294.98,294.6,294.67,4875.0,283.5641,283.5834,283.2181,283.2854,4875.0
2022-08-25 14:05:00,294.63,295.06,294.56,294.94,4809.0,283.2469,283.6603,283.1796,283.5449,4809.0
2022-08-25 14:10:00,295.1,295.52,294.99,295.52,2450.0,283.6987,284.1025,283.593,284.1025,2450.0
2022-08-25 14:15:00,295.18,295.41,295.18,295.2,2350.0,283.7756,283.9968,283.7756,283.7949,2350.0
2022-08-25 14:20:00,295.21,295.37,294.82,294.92,4053.0,283.8045,283.9583,283.4296,283.5257,4053.0
2022-08-25 14:25:00,295.0,295.26,294.91,294.91,2361.0,283.6026,283.8526,283.5161,283.5161,2361.0
2022-08-25 14:30:00,294.9,294.9,294.68,294.81,3450.0,283.5065,283.5065,283.295,283.4199,3450.0
2022-08-25 14:35:00,294.81,295.46,294.68,295.38,7611.0,283.4199,284.0448,283.295,283.9679,7611.0
2022-08-25 14:40:00,295.25,295.33,294.9,294.9,5788.0,283.8429,283.9199,283.5065,283.5065,5788.0
2022-08-25 14:45:00,295.0,295.09,294.66,295.04,4961.0,283.6026,283.6891,283.2757,283.6411,4961.0
2022-08-25 14:50:00,294.99,295.0,294.51,294.91,9955.0,283.593,283.6026,283.1315,283.5161,9955.0
2022-08-25 14:55:00,294.91,295.51,294.9,295.5,20594.0,283.5161,284.0929,283.5065,284.0833,20594.0
2022-08-25 15:00:00,295.5,295.85,295.24,295.42,19211.0,284.0833,284.4198,283.8333,284.0064,19211.0
2022-08-25 15:05:00,295.42,295.42,294.85,294.96,4673.0,284.0064,284.0064,283.4584,283.5641,4673.0
2022-08-25 15:10:00,294.97,295.12,294.68,295.1,6162.0,283.5738,283.718,283.295,283.6987,6162.0
2022-08-25 15:15:00,295.0,295.0,294.68,294.81,4470.0,283.6026,283.6026,283.295,283.4199,4470.0
2022-08-25 15:20:00,294.92,295.0,294.59,294.77,6705.0,283.5257,283.6026,283.2084,283.3815,6705.0
2022-08-25 15:25:00,294.75,294.97,294.57,294.91,2712.0,283.3623,283.5738,283.1892,283.5161,2712.0
2022-08-25 15:30:00,294.79,294.83,294.12,294.38,10207.0,283.4007,283.4392,282.7566,283.0066,10207.0
2022-08-25 15:35:00,294.43,294.51,294.0,294.0,7912.0,283.0546,283.1315,282.6412,282.6412,7912.0
2022-08-25 15:40:00,294.12,295.16,294.01,294.94,14514.0,282.7566,283.7564,282.6509,283.5449,14514.0
2022-08-25 15:45:00,294.97,295.53,294.89,295.44,26432.0,283.5738,284.1121,283.4969,284.0256,26432.0
2022-08-25 15:50:00,295.52,295.75,295.24,295.46,21518.0,284.1025,284.3236,283.8333,284.0448,21518.0
2022-08-25 15:55:00,295.38,295.75,295.31,295.69,51946.0,283.9679,284.3236,283.9006,284.2659,51946.0
2022-08-26 09:30:00,296.11,296.54,294.63,295.51,35268.0,284.6697,285.0831,283.2469,284.0929,35268.0
2022-08-26 09:35:00,295.04,295.04,292.54,293.65,9532.0,283.6411,283.6411,281.2376,282.3048,9532.0
2022-08-26 09:40:00,293.88,295.14,293.86,294.39,9513.0,282.5259,283.7372,282.5066,283.0162,9513.0
2022-08-26 09:45:00,293.91,294.36,293.91,294.04,2321.0,282.5547,282.9873,282.5547,282.6797,2321.0
2022-08-26 09:50:00,294.02,295.44,293.27,295.19,7150.0,282.6605,284.0256,281.9394,283.7853,7150.0
2022-08-26 09:55:00,295.26,295.54,294.48,294.48,6662.0,283.8526,284.1217,283.1027,283.1027,6662.0
2022-08-26 10:00:00,294.36,294.51,290.75,291.01,10540.0,282.9873,283.1315,279.5168,279.7668,10540.0
2022-08-26 10:05:00,290.74,294.99,290.73,294.98,14078.0,279.5072,283.593,279.4976,283.5834,14078.0
2022-08-26 10:10:00,295.23,295.23,294.3,294.3,2805.0,283.8237,283.8237,282.9296,282.9296,2805.0
2022-08-26 10:15:00,294.43,294.95,294.24,294.81,2956.0,283.0546,283.5545,282.872,283.4199,2956.0
2022-08-26 10:20:00,294.96,295.13,292.72,293.03,14066.0,283.5641,283.7276,281.4107,281.7087,14066.0
2022-08-26 10:25:00,293.03,293.23,292.0,292.56,5814.0,281.7087,281.901,280.7185,281.2569,5814.0
2022-08-26 10:30:00,292.11,292.11,290.8,291.35,4866.0,280.8243,280.8243,279.5649,280.0936,4866.0
2022-08-26 10:35:00,291.2,291.2,289.33,289.77,17106.0,279.9494,279.9494,278.1517,278.5747,17106.0
2022-08-26 10:40:00,289.83,291.48,289.76,291.38,4486.0,278.6323,280.2186,278.5651,280.1225,4486.0
2022-08-26 10:45:00,291.27,291.88,290.52,291.28,2652.0,280.0167,280.6031,279.2957,280.0263,2652.0
2022-08-26 10:50:00,291.22,291.3,290.66,290.67,2494.0,279.9686,280.0456,279.4303,279.4399,2494.0
2022-08-26 10:55:00,290.62,290.62,289.62,289.63,5144.0,279.3918,279.3918,278.4305,278.4401,5144.0
2022-08-26 11:00:00,289.31,290.64,289.19,289.19,8218.0,278.1324,279.4111,278.0171,278.0171,8218.0
2022-08-26 11:05:00,289.09,289.4,288.29,288.38,20019.0,277.9209,278.219,277.1518,277.2384,20019.0
2022-08-26 11:10:00,288.5,289.27,288.13,289.27,4096.0,277.3537,278.094,276.998,278.094,4096.0
2022-08-26 11:15:00,289.02,289.02,287.78,287.96,10528.0,277.8536,277.8536,276.6615,276.8346,10528.0
2022-08-26 11:20:00,287.9,288.01,286.52,287.46,14285.0,276.7769,276.8827,275.4502,276.3539,14285.0
2022-08-26 11:25:00,287.46,288.22,287.4,288.18,11748.0,276.3539,277.0845,276.2962,277.0461,11748.0
2022-08-26 11:30:00,288.12,288.8,288.11,288.51,7030.0,276.9884,277.6421,276.9788,277.3633,7030.0
2022-08-26 11:35:00,288.42,288.88,288.24,288.77,2000.0,277.2768,277.719,277.1038,277.6133,2000.0
2022-08-26 11:40:00,288.84,288.88,288.01,288.36,3745.0,277.6806,277.719,276.8827,277.2191,3745.0
2022-08-26 11:45:00,288.71,289.22,288.58,289.22,2784.0,277.5556,278.0459,277.4306,278.0459,2784.0
2022-08-26 11:50:00,289.01,289.79,288.87,289.71,10972.0,277.844,278.5939,277.7094,278.517,10972.0
2022-08-26 11:55:00,289.71,289.84,289.31,289.82,4454.0,278.517,278.642,278.1324,278.6227,4454.0
2022-08-26 12:00:00,289.43,289.48,288.34,288.69,4749.0,278.2478,278.2959,277.1999,277.5364,4749.0
2022-08-26 12:05:00,288.59,289.09,288.42,289.09,2348.0,277.4403,277.9209,277.2768,277.9209,2348.0
2022-08-26 12:10:00,289.17,289.18,288.74,289.09,1000.0,277.9978,278.0075,277.5845,277.9209,1000.0
2022-08-26 12:15:00,289.19,289.2,288.41,288.56,7982.0,278.0171,278.0267,277.2672,277.4114,7982.0
2022-08-26 12:20:00,288.53,288.53,287.58,287.69,6368.0,277.3826,277.3826,276.4693,276.575,6368.0
2022-08-26 12:25:00,287.74,288.25,287.51,288.25,2982.0,276.6231,277.1134,276.402,277.1134,2982.0
2022-08-26 12:30:00,288.26,288.61,288.13,288.13,2545.0,277.123,277.4595,276.998,276.998,2545.0
2022-08-26 12:35:00,287.99,288.38,287.9,288.36,4164.0,276.8634,277.2384,276.7769,277.2191,4164.0
2022-08-26 12:40:00,288.42,289.56,288.27,289.21,2653.0,277.2768,278.3728,277.1326,278.0363,2653.0
2022-08-26 12:45:00,289.08,289.66,288.8,289.66,2486.0,277.9113,278.4689,277.6421,278.4689,2486.0
2022-08-26 12:50:00,289.52,289.77,289.22,289.41,5340.0,278.3343,278.5747,278.0459,278.2286,5340.0
2022-08-26 12:55:00,289.66,290.25,289.66,290.23,9738.0,278.4689,279.0361,278.4689,279.0169,9738.0
2022-08-26 13:00:00,290.05,290.59,289.68,290.21,5422.0,278.8438,279.363,278.4881,278.9977,5422.0
2022-08-26 13:05:00,290.4,290.71,290.32,290.56,4029.0,279.1803,279.4783,279.1034,279.3341,4029.0
2022-08-26 13:10:00,290.5,290.62,290.15,290.4,2177.0,279.2765,279.3918,278.94,279.1803,2177.0
2022-08-26 13:15:00,290.5,290.75,290.31,290.45,3760.0,279.2765,279.5168,279.0938,279.2284,3760.0
2022-08-26 13:20:00,290.5,290.72,290.3,290.65,2300.0,279.2765,279.488,279.0842,279.4207,2300.0
2022-08-26 13:25:00,290.73,291.69,290.73,291.34,5476.0,279.4976,280.4205,279.4976,280.084,5476.0
2022-08-26 13:30:00,291.35,291.35,291.09,291.22,2584.0,280.0936,280.0936,279.8437,279.9686,2584.0
2022-08-26 13:35:00,291.22,292.34,291.22,292.29,4920.0,279.9686,281.0454,279.9686,280.9973,4920.0
2022-08-26 13:40:00,292.28,292.32,291.19,291.62,4347.0,280.9877,281.0261,279.9398,280.3532,4347.0
2022-08-26 13:45:00,291.31,291.51,290.97,291.41,3259.0,280.0552,280.2474,279.7283,280.1513,3259.0
2022-08-26 13:50:00,291.16,291.16,290.79,290.98,1739.0,279.911,279.911,279.5553,279.7379,1739.0
2022-08-26 13:55:00,290.94,290.95,290.56,290.91,2051.0,279.6995,279.7091,279.3341,279.6706,2051.0
2022-08-26 14:00:00,291.02,291.42,291.02,291.15,3200.0,279.7764,280.1609,279.7764,279.9013,3200.0
2022-08-26 14:05:00,291.03,291.13,290.54,290.57,2400.0,279.786,279.8821,279.3149,279.3438,2400.0
2022-08-26 14:10:00,290.62,290.72,290.23,290.45,2691.0,279.3918,279.488,279.0169,279.2284,2691.0
2022-08-26 14:15:00,290.2,290.71,290.2,290.33,6647.0,278.9881,279.4783,278.9881,279.113,6647.0
2022-08-26 14:20:00,290.79,291.37,290.62,291.34,11313.0,279.5553,280.1128,279.3918,280.084,11313.0
2022-08-26 14:25:00,291.31,291.38,291.07,291.34,4256.0,280.0552,280.1225,279.8244,280.084,4256.0
2022-08-26 14:30:00,291.33,291.87,291.32,291.83,4213.0,280.0744,280.5935,280.0648,280.5551,4213.0
2022-08-26 14:35:00,291.9,292.06,291.51,291.55,5088.0,280.6224,280.7762,280.2474,280.2859,5088.0
2022-08-26 14:40:00,291.58,291.67,291.21,291.21,3984.0,280.3147,280.4013,279.959,279.959,3984.0
2022-08-26 14:45:00,291.36,291.37,290.83,291.1,8380.0,280.1032,280.1128,279.5937,279.8533,8380.0
2022-08-26 14:50:00,291.1,291.1,290.64,290.71,2115.0,279.8533,279.8533,279.4111,279.4783,2115.0
2022-08-26 14:55:00,290.74,290.74,290.14,290.38,1500.0,279.5072,279.5072,278.9304,279.1611,1500.0
2022-08-26 15:00:00,290.35,290.84,290.35,290.42,3195.0,279.1323,279.6033,279.1323,279.1996,3195.0
2022-08-26 15:05:00,290.47,290.47,289.6,289.6,2550.0,279.2476,279.2476,278.4112,278.4112,2550.0
2022-08-26 15:10:00,289.74,289.74,289.26,289.4,2293.0,278.5458,278.5458,278.0844,278.219,2293.0
2022-08-26 15:15:00,289.56,289.56,289.22,289.3,5537.0,278.3728,278.3728,278.0459,278.1228,5537.0
2022-08-26 15:20:00,289.24,289.52,288.61,288.61,5440.0,278.0651,278.3343,277.4595,277.4595,5440.0
2022-08-26 15:25:00,288.83,289.16,288.63,288.94,3960.0,277.671,277.9882,277.4787,277.7767,3960.0
2022-08-26 15:30:00,288.94,288.98,288.55,288.56,6332.0,277.7767,277.8152,277.4018,277.4114,6332.0
2022-08-26 15:35:00,288.56,288.91,288.35,288.91,4072.0,277.4114,277.7479,277.2095,277.7479,4072.0
2022-08-26 15:40:00,288.8,288.8,288.07,288.22,6757.0,277.6421,277.6421,276.9403,277.0845,6757.0
2022-08-26 15:45:00,288.29,288.6,288.05,288.44,8444.0,277.1518,277.4499,276.9211,277.296,8444.0
2022-08-26 15:50:00,288.34,288.61,287.93,288.13,16086.0,277.1999,277.4595,276.8058,276.998,16086.0
2022-08-26 15:55:00,288.08,288.84,288.07,288.38,27505.0,276.95,277.6806,276.9403,277.2384,27505.0
2022-08-29 09:30:00,282.87,284.62,280.35,284.22,38677.0,271.9412,273.6236,269.5186,273.2391,38677.0
2022-08-29 09:35:00,284.78,286.22,284.61,285.48,10322.0,273.7775,275.1618,273.614,274.4504,10322.0
2022-08-29 09:40:00,286.0,287.6,285.72,287.12,3737.0,274.9503,276.4885,274.6811,276.027,3737.0
2022-08-29 09:45:00,286.97,288.0,286.77,287.7,5626.0,275.8828,276.873,275.6906,276.5846,5626.0
2022-08-29 09:50:00,287.99,289.31,287.86,288.75,7925.0,276.8634,278.1324,276.7385,277.5941,7925.0
2022-08-29 09:55:00,288.73,289.41,288.54,288.55,5735.0,277.5748,278.2286,277.3922,277.4018,5735.0
2022-08-29 10:00:00,288.2,288.2,286.29,287.25,3100.0,277.0653,277.0653,275.2291,276.152,3100.0
2022-08-29 10:05:00,286.88,288.65,286.5,288.59,9743.0,275.7963,277.4979,275.431,277.4403,9743.0
2022-08-29 10:10:00,288.65,289.38,288.16,288.49,5948.0,277.4979,278.1997,277.0269,277.3441,5948.0
2022-08-29 10:15:00,288.16,289.7,288.16,289.02,5753.0,277.0269,278.5074,277.0269,277.8536,5753.0
2022-08-29 10:20:00,288.87,290.34,288.87,289.78,5685.0,277.7094,279.1226,277.7094,278.5843,5685.0
2022-08-29 10:25:00,289.82,289.91,288.9,288.9,5837.0,278.6227,278.7093,277.7383,277.7383,5837.0
2022-08-29 10:30:00,288.78,289.64,288.4,288.69,4740.0,277.6229,278.4497,277.2576,277.5364,4740.0
2022-08-29 10:35:00,288.93,288.93,287.14,287.14,5297.0,277.7671,277.7671,276.0463,276.0463,5297.0
2022-08-29 10:40:00,287.27,288.62,287.05,288.55,9264.0,276.1713,277.4691,275.9598,277.4018,9264.0
2022-08-29 10:45:00,288.56,288.56,287.3,287.65,6354.0,277.4114,277.4114,276.2001,276.5366,6354.0
2022-08-29 10:50:00,287.44,287.84,286.82,287.18,2100.0,276.3347,276.7192,275.7386,276.0847,2100.0
2022-08-29 10:55:00,286.9,287.67,286.75,287.6,4584.0,275.8155,276.5558,275.6713,276.4885,4584.0
2022-08-29 11:00:00,287.99,288.25,287.44,287.63,8640.0,276.8634,277.1134,276.3347,276.5173,8640.0
2022-08-29 11:05:00,287.57,287.58,286.75,287.53,2518.0,276.4597,276.4693,275.6713,276.4212,2518.0
2022-08-29 11:10:00,287.39,287.43,286.42,286.93,2787.0,276.2866,276.3251,275.3541,275.8444,2787.0
2022-08-29 11:15:00,286.84,287.58,286.69,287.5,5650.0,275.7579,276.4693,275.6137,276.3924,5650.0
2022-08-29 11:20:00,287.48,288.09,287.25,288.09,6714.0,276.3731,276.9596,276.152,276.9596,6714.0
2022-08-29 11:25:00,288.09,288.15,286.91,287.13,2680.0,276.9596,277.0173,275.8252,276.0367,2680.0
2022-08-29 11:30:00,286.88,287.31,286.68,287.0,5211.0,275.7963,276.2097,275.604,275.9117,5211.0
2022-08-29 11:35:00,286.8,287.25,286.2,286.35,5930.0,275.7194,276.152,275.1426,275.2868,5930.0
2022-08-29 11:40:00,286.32,286.47,285.51,285.52,3318.0,275.258,275.4022,274.4793,274.4889,3318.0
2022-08-29 11:45:00,285.24,286.11,284.93,286.11,5041.0,274.2197,275.0561,273.9217,275.0561,5041.0
2022-08-29 11:50:00,286.24,286.98,286.23,286.53,1203.0,275.181,275.8925,275.1714,275.4598,1203.0
2022-08-29 11:55:00,286.82,287.35,286.78,287.28,1736.0,275.7386,276.2482,275.7002,276.1809,1736.0
2022-08-29 12:00:00,287.44,287.97,287.23,287.65,4500.0,276.3347,276.8442,276.1328,276.5366,4500.0
2022-08-29 12:05:00,287.9,288.23,287.8,287.8,3761.0,276.7769,277.0942,276.6808,276.6808,3761.0
2022-08-29 12:10:00,287.95,288.11,287.23,287.25,2620.0,276.825,276.9788,276.1328,276.152,2620.0
2022-08-29 12:15:00,287.2,287.61,287.2,287.47,2328.0,276.104,276.4981,276.104,276.3635,2328.0
2022-08-29 12:20:00,287.6,287.6,287.27,287.45,770.0,276.4885,276.4885,276.1713,276.3443,770.0
2022-08-29 12:25:00,287.53,287.53,287.01,287.4,2405.0,276.4212,276.4212,275.9213,276.2962,2405.0
2022-08-29 12:30:00,287.37,287.43,286.31,286.39,4058.0,276.2674,276.3251,275.2483,275.3253,4058.0
2022-08-29 12:35:00,286.19,286.55,285.92,286.55,1419.0,275.133,275.4791,274.8734,275.4791,1419.0
2022-08-29 12:40:00,286.75,287.1,286.75,286.88,2930.0,275.6713,276.0078,275.6713,275.7963,2930.0
2022-08-29 12:45:00,286.62,287.48,286.59,287.48,3101.0,275.5464,276.3731,275.5175,276.3731,3101.0
2022-08-29 12:50:00,287.46,287.97,287.26,287.26,11809.0,276.3539,276.8442,276.1616,276.1616,11809.0
2022-08-29 12:55:00,287.38,287.49,287.0,287.1,3819.0,276.277,276.3828,275.9117,276.0078,3819.0
2022-08-29 13:00:00,287.22,287.54,287.09,287.54,2410.0,276.1232,276.4308,275.9982,276.4308,2410.0
2022-08-29 13:05:00,287.31,287.39,286.95,287.38,2289.0,276.2097,276.2866,275.8636,276.277,2289.0
2022-08-29 13:10:00,287.23,287.25,286.66,286.7,2434.0,276.1328,276.152,275.5848,275.6233,2434.0
2022-08-29 13:15:00,286.56,287.0,285.92,286.03,5314.0,275.4887,275.9117,274.8734,274.9792,5314.0
2022-08-29 13:20:00,286.04,286.22,285.75,285.84,2907.0,274.9888,275.1618,274.71,274.7965,2907.0
2022-08-29 13:25:00,285.9,286.5,285.89,286.49,3439.0,274.8542,275.431,274.8446,275.4214,3439.0
2022-08-29 13:30:00,286.5,286.94,286.48,286.6,1792.0,275.431,275.854,275.4118,275.5271,1792.0
2022-08-29 13:35:00,286.65,287.57,286.62,287.13,2654.0,275.5752,276.4597,275.5464,276.0367,2654.0
2022-08-29 13:40:00,287.11,287.53,286.98,287.51,3084.0,276.0174,276.4212,275.8925,276.402,3084.0
2022-08-29 13:45:00,287.57,287.97,287.54,287.93,1694.0,276.4597,276.8442,276.4308,276.8058,1694.0
2022-08-29 13:50:00,287.85,288.32,287.69,288.05,4485.0,276.7288,277.1807,276.575,276.9211,4485.0
2022-08-29 13:55:00,288.05,288.42,287.99,288.33,4223.0,276.9211,277.2768,276.8634,277.1903,4223.0
2022-08-29 14:00:00,288.21,288.21,287.89,287.89,1711.0,277.0749,277.0749,276.7673,276.7673,1711.0
2022-08-29 14:05:00,287.94,288.04,287.69,287.81,3036.0,276.8154,276.9115,276.575,276.6904,3036.0
2022-08-29 14:10:00,288.0,288.63,287.97,288.01,3440.0,276.873,277.4787,276.8442,276.8827,3440.0
2022-08-29 14:15:00,287.9,287.9,287.65,287.75,900.0,276.7769,276.7769,276.5366,276.6327,900.0
2022-08-29 14:20:00,287.73,287.8,287.07,287.41,2771.0,276.6135,276.6808,275.979,276.3058,2771.0
2022-08-29 14:25:00,287.47,287.87,287.46,287.8,1968.0,276.3635,276.7481,276.3539,276.6808,1968.0
2022-08-29 14:30:00,287.66,287.94,287.21,287.94,1880.0,276.5462,276.8154,276.1136,276.8154,1880.0
2022-08-29 14:35:00,287.97,288.15,287.62,287.87,1202.0,276.8442,277.0173,276.5077,276.7481,1202.0
2022-08-29 14:40:00,287.86,288.01,287.86,287.87,1052.0,276.7385,276.8827,276.7385,276.7481,1052.0
2022-08-29 14:45:00,287.96,288.02,287.75,287.89,1326.0,276.8346,276.8923,276.6327,276.7673,1326.0
2022-08-29 14:50:00,287.93,287.93,287.38,287.38,2035.0,276.8058,276.8058,276.277,276.277,2035.0
2022-08-29 14:55:00,287.32,287.41,286.59,287.4,4270.0,276.2193,276.3058,275.5175,276.2962,4270.0
2022-08-29 15:00:00,287.42,288.09,287.4,287.7,3263.0,276.3155,276.9596,276.2962,276.5846,3263.0
2022-08-29 15:05:00,287.62,287.68,287.19,287.21,1683.0,276.5077,276.5654,276.0943,276.1136,1683.0
2022-08-29 15:10:00,287.33,287.93,286.99,287.89,1401.0,276.2289,276.8058,275.9021,276.7673,1401.0
2022-08-29 15:15:00,287.66,287.77,287.23,287.39,3077.0,276.5462,276.6519,276.1328,276.2866,3077.0
2022-08-29 15:20:00,287.4,287.56,287.2,287.49,2217.0,276.2962,276.45,276.104,276.3828,2217.0
2022-08-29 15:25:00,287.39,287.39,286.6,286.64,3780.0,276.2866,276.2866,275.5271,275.5656,3780.0
2022-08-29 15:30:00,286.62,287.08,286.33,286.99,3905.0,275.5464,275.9886,275.2676,275.9021,3905.0
2022-08-29 15:35:00,286.86,287.18,286.72,287.07,7994.0,275.7771,276.0847,275.6425,275.979,7994.0
2022-08-29 15:40:00,286.97,287.3,286.78,287.17,5538.0,275.8828,276.2001,275.7002,276.0751,5538.0
2022-08-29 15:45:00,287.26,287.26,286.35,286.35,11169.0,276.1616,276.1616,275.2868,275.2868,11169.0
2022-08-29 15:50:00,286.34,286.6,285.79,285.8,15434.0,275.2772,275.5271,274.7484,274.758,15434.0
2022-08-29 15:55:00,285.8,285.8,284.81,285.05,30218.0,274.758,274.758,273.8063,274.037,30218.0
2022-08-30 09:30:00,286.81,288.0,284.74,285.0,53316.0,275.729,276.873,273.739,273.989,53316.0
2022-08-30 09:35:00,286.36,286.37,283.35,284.25,9515.0,275.2964,275.306,272.4027,273.2679,9515.0
2022-08-30 09:40:00,284.42,284.91,282.03,283.0,18840.0,273.4314,273.9024,271.1337,272.0662,18840.0
2022-08-30 09:45:00,283.2,284.02,279.47,280.43,67528.0,272.2585,273.0468,268.6726,269.5955,67528.0
2022-08-30 09:50:00,280.92,281.27,278.27,279.83,36019.0,270.0666,270.4031,267.519,269.0187,36019.0
2022-08-30 09:55:00,279.68,281.3,279.5,281.15,22540.0,268.8745,270.4319,268.7014,270.2877,22540.0
2022-08-30 10:00:00,281.15,281.42,280.78,281.19,10824.0,270.2877,270.5473,269.932,270.3262,10824.0
2022-08-30 10:05:00,281.13,281.13,278.93,279.6,7911.0,270.2685,270.2685,268.1535,268.7976,7911.0
2022-08-30 10:10:00,279.6,280.78,279.13,280.49,7255.0,268.7976,269.932,268.3457,269.6532,7255.0
2022-08-30 10:15:00,280.41,280.77,279.86,280.13,26551.0,269.5763,269.9224,269.0475,269.3071,26551.0
2022-08-30 10:20:00,280.12,280.12,278.8,278.8,4390.0,269.2975,269.2975,268.0285,268.0285,4390.0
2022-08-30 10:25:00,278.67,279.89,278.67,279.65,6725.0,267.9035,269.0764,267.9035,268.8457,6725.0
2022-08-30 10:30:00,279.33,279.36,277.0,277.27,14907.0,268.538,268.5669,266.298,266.5576,14907.0
2022-08-30 10:35:00,277.1,277.31,276.53,277.02,10173.0,266.3942,266.5961,265.8462,266.3173,10173.0
2022-08-30 10:40:00,277.01,277.24,276.16,276.26,12194.0,266.3077,266.5288,265.4905,265.5866,12194.0
2022-08-30 10:45:00,276.16,276.17,274.01,274.91,16953.0,265.4905,265.5001,263.4236,264.2888,16953.0
2022-08-30 10:50:00,274.45,275.87,274.2,275.61,14140.0,263.8466,265.2117,263.6062,264.9617,14140.0
2022-08-30 10:55:00,275.71,276.35,275.31,275.98,8053.0,265.0579,265.6731,264.6733,265.3174,8053.0
2022-08-30 11:00:00,276.07,276.56,275.91,275.98,9447.0,265.404,265.875,265.2501,265.3174,9447.0
2022-08-30 11:05:00,275.95,276.66,275.5,275.65,8040.0,265.2886,265.9712,264.856,265.0002,8040.0
2022-08-30 11:10:00,275.78,275.78,274.7,275.0,4413.0,265.1252,265.1252,264.0869,264.3753,4413.0
2022-08-30 11:15:00,275.05,276.01,274.98,276.0,5797.0,264.4234,265.3463,264.3561,265.3367,5797.0
2022-08-30 11:20:00,276.07,276.07,274.63,274.96,9439.0,265.404,265.404,264.0196,264.3369,9439.0
2022-08-30 11:25:00,274.74,275.28,274.33,275.15,9880.0,264.1254,264.6445,263.7312,264.5195,9880.0
2022-08-30 11:30:00,274.89,276.31,274.65,276.31,4513.0,264.2696,265.6347,264.0388,265.6347,4513.0
2022-08-30 11:35:00,276.31,276.4,275.46,275.46,6869.0,265.6347,265.7212,264.8175,264.8175,6869.0
2022-08-30 11:40:00,275.58,276.54,275.37,276.25,10689.0,264.9329,265.8558,264.731,265.577,10689.0
2022-08-30 11:45:00,276.06,276.14,275.37,275.96,8530.0,265.3944,265.4713,264.731,265.2982,8530.0
2022-08-30 11:50:00,275.93,276.34,275.89,276.2,4244.0,265.2694,265.6635,265.2309,265.5289,4244.0
2022-08-30 11:55:00,276.09,276.58,275.9,275.92,5353.0,265.4232,265.8943,265.2405,265.2598,5353.0
2022-08-30 12:00:00,276.0,276.92,276.0,276.41,5339.0,265.3367,266.2211,265.3367,265.7308,5339.0
2022-08-30 12:05:00,276.3,276.79,276.0,276.5,4552.0,265.6251,266.0961,265.3367,265.8174,4552.0
2022-08-30 12:10:00,276.36,276.71,276.14,276.35,8389.0,265.6828,266.0192,265.4713,265.6731,8389.0
2022-08-30 12:15:00,276.28,277.0,275.83,276.55,19090.0,265.6059,266.298,265.1732,265.8654,19090.0
2022-08-30 12:20:00,276.51,276.51,275.55,275.85,12432.0,265.827,265.827,264.9041,265.1925,12432.0
2022-08-30 12:25:00,275.75,276.06,275.52,275.68,14179.0,265.0963,265.3944,264.8752,265.029,14179.0
2022-08-30 12:30:00,275.87,275.89,275.49,275.72,9581.0,265.2117,265.2309,264.8464,265.0675,9581.0
2022-08-30 12:35:00,275.54,276.05,275.47,276.03,14440.0,264.8944,265.3847,264.8271,265.3655,14440.0
2022-08-30 12:40:00,275.83,275.94,275.48,275.6,8451.0,265.1732,265.279,264.8368,264.9521,8451.0
2022-08-30 12:45:00,275.52,275.8,275.43,275.69,2774.0,264.8752,265.1444,264.7887,265.0386,2774.0
2022-08-30 12:50:00,275.67,276.02,275.42,276.0,5912.0,265.0194,265.3559,264.7791,265.3367,5912.0
2022-08-30 12:55:00,276.05,276.05,275.67,275.79,4400.0,265.3847,265.3847,265.0194,265.1348,4400.0
2022-08-30 13:00:00,275.8,276.07,275.69,276.07,7073.0,265.1444,265.404,265.0386,265.404,7073.0
2022-08-30 13:05:00,276.0,276.28,275.72,275.72,12304.0,265.3367,265.6059,265.0675,265.0675,12304.0
2022-08-30 13:10:00,275.75,275.98,275.42,275.44,13858.0,265.0963,265.3174,264.7791,264.7983,13858.0
2022-08-30 13:15:00,275.58,275.6,274.24,274.41,12091.0,264.9329,264.9521,263.6447,263.8081,12091.0
2022-08-30 13:20:00,274.37,274.57,273.1,273.47,25440.0,263.7696,263.9619,262.5487,262.9044,25440.0
2022-08-30 13:25:00,273.63,273.63,271.91,272.75,27604.0,263.0582,263.0582,261.4047,262.2122,27604.0
2022-08-30 13:30:00,272.89,273.6,272.76,273.36,9670.0,262.3468,263.0294,262.2218,262.7987,9670.0
2022-08-30 13:35:00,273.21,273.68,272.85,273.68,3954.0,262.6545,263.1063,262.3084,263.1063,3954.0
2022-08-30 13:40:00,273.76,274.29,273.57,273.89,11903.0,263.1832,263.6927,263.0006,263.3082,11903.0
2022-08-30 13:45:00,273.55,274.29,273.4,274.0,16273.0,262.9813,263.6927,262.8371,263.4139,16273.0
2022-08-30 13:50:00,273.91,275.06,273.9,274.68,14112.0,263.3274,264.433,263.3178,264.0677,14112.0
2022-08-30 13:55:00,274.75,274.8,274.41,274.53,3002.0,264.135,264.183,263.8081,263.9235,3002.0
2022-08-30 14:00:00,274.4,274.58,273.74,274.49,3431.0,263.7985,263.9715,263.164,263.885,3431.0
2022-08-30 14:05:00,274.52,275.01,274.34,274.92,12084.0,263.9139,264.3849,263.7408,264.2984,12084.0
2022-08-30 14:10:00,274.74,275.09,274.62,274.81,5606.0,264.1254,264.4618,264.01,264.1926,5606.0
2022-08-30 14:15:00,274.71,275.01,274.32,274.85,16890.0,264.0965,264.3849,263.7216,264.2311,16890.0
2022-08-30 14:20:00,274.95,275.14,274.68,274.79,5105.0,264.3272,264.5099,264.0677,264.1734,5105.0
2022-08-30 14:25:00,274.88,274.88,273.96,274.09,4799.0,264.2599,264.2599,263.3755,263.5005,4799.0
2022-08-30 14:30:00,274.02,274.82,273.93,274.48,7761.0,263.4332,264.2023,263.3466,263.8754,7761.0
2022-08-30 14:35:00,274.41,274.94,274.16,274.77,3624.0,263.8081,264.3176,263.5678,264.1542,3624.0
2022-08-30 14:40:00,274.93,275.01,274.29,274.29,5518.0,264.308,264.3849,263.6927,263.6927,5518.0
2022-08-30 14:45:00,274.44,274.73,274.24,274.36,11105.0,263.8369,264.1157,263.6447,263.76,11105.0
2022-08-30 14:50:00,274.29,274.52,273.99,274.52,7849.0,263.6927,263.9139,263.4043,263.9139,7849.0
2022-08-30 14:55:00,274.38,274.91,274.28,274.54,9407.0,263.7793,264.2888,263.6831,263.9331,9407.0
2022-08-30 15:00:00,274.76,275.1,274.51,274.81,22313.0,264.1446,264.4714,263.9042,264.1926,22313.0
2022-08-30 15:05:00,274.86,275.42,274.85,275.38,15898.0,264.2407,264.7791,264.2311,264.7406,15898.0
2022-08-30 15:10:00,275.17,275.48,274.74,274.97,22864.0,264.5387,264.8368,264.1254,264.3465,22864.0
2022-08-30 15:15:00,275.05,275.11,274.5,274.73,5234.0,264.4234,264.4811,263.8946,264.1157,5234.0
2022-08-30 15:20:00,274.79,274.8,274.05,274.63,13819.0,264.1734,264.183,263.462,264.0196,13819.0
2022-08-30 15:25:00,274.45,274.86,274.39,274.68,9404.0,263.8466,264.2407,263.7889,264.0677,9404.0
2022-08-30 15:30:00,274.71,274.71,273.85,274.0,11167.0,264.0965,264.0965,263.2697,263.4139,11167.0
2022-08-30 15:35:00,274.02,274.06,273.55,273.8,27097.0,263.4332,263.4716,262.9813,263.2217,27097.0
2022-08-30 15:40:00,273.74,274.4,273.38,273.91,26982.0,263.164,263.7985,262.8179,263.3274,26982.0
2022-08-30 15:45:00,274.07,274.17,272.68,272.99,34450.0,263.4812,263.5774,262.1449,262.443,34450.0
2022-08-30 15:50:00,273.13,273.34,272.06,272.13,36551.0,262.5776,262.7794,261.5489,261.6162,36551.0
2022-08-30 15:55:00,272.13,273.15,271.61,273.02,95981.0,261.6162,262.5968,261.1163,262.4718,95981.0
2022-08-31 09:30:00,272.76,272.84,268.65,269.49,47447.0,262.2218,262.2988,258.2706,259.0782,47447.0
2022-08-31 09:35:00,269.49,272.4,269.0,271.63,31006.0,259.0782,261.8758,258.6071,261.1355,31006.0
2022-08-31 09:40:00,271.24,272.04,270.17,271.77,19686.0,260.7606,261.5297,259.7319,261.2701,19686.0
2022-08-31 09:45:00,271.15,272.03,270.32,270.79,6300.0,260.6741,261.5201,259.8761,260.328,6300.0
2022-08-31 09:50:00,271.35,273.09,270.73,271.65,22114.0,260.8663,262.5391,260.2703,261.1547,22114.0
2022-08-31 09:55:00,271.91,272.48,271.38,271.5,7536.0,261.4047,261.9527,260.8952,261.0105,7536.0
2022-08-31 10:00:00,271.0,271.0,269.35,269.38,11738.0,260.5298,260.5298,258.9436,258.9724,11738.0
2022-08-31 10:05:00,269.61,270.75,269.45,270.26,5781.0,259.1936,260.2895,259.0397,259.8184,5781.0
2022-08-31 10:10:00,270.1,272.14,270.04,271.8,7257.0,259.6646,261.6258,259.6069,261.2989,7257.0
2022-08-31 10:15:00,271.77,272.65,270.52,272.42,11663.0,261.2701,262.1161,260.0684,261.895,11663.0
2022-08-31 10:20:00,272.62,272.94,271.65,271.66,7184.0,262.0873,262.3949,261.1547,261.1643,7184.0
2022-08-31 10:25:00,271.62,272.31,271.24,271.42,4886.0,261.1259,261.7892,260.7606,260.9336,4886.0
2022-08-31 10:30:00,271.42,272.07,271.01,271.18,3288.0,260.9336,261.5585,260.5395,260.7029,3288.0
2022-08-31 10:35:00,271.29,271.65,269.98,269.98,6073.0,260.8086,261.1547,259.5493,259.5493,6073.0
2022-08-31 10:40:00,269.97,271.44,269.74,271.36,17600.0,259.5396,260.9528,259.3185,260.8759,17600.0
2022-08-31 10:45:00,271.79,272.11,271.3,271.87,17069.0,261.2893,261.597,260.8183,261.3662,17069.0
2022-08-31 10:50:00,271.57,273.02,271.57,272.28,10163.0,261.0778,262.4718,261.0778,261.7604,10163.0
2022-08-31 10:55:00,272.27,272.27,270.88,270.88,5518.0,261.7508,261.7508,260.4145,260.4145,5518.0
2022-08-31 11:00:00,270.79,270.79,268.7,269.38,14185.0,260.328,260.328,258.3187,258.9724,14185.0
2022-08-31 11:05:00,269.35,269.49,267.55,268.76,15873.0,258.9436,259.0782,257.2131,258.3764,15873.0
2022-08-31 11:10:00,269.19,269.58,268.53,269.58,5130.0,258.7898,259.1647,258.1553,259.1647,5130.0
2022-08-31 11:15:00,269.33,270.07,268.81,270.06,3845.0,258.9244,259.6358,258.4245,259.6262,3845.0
2022-08-31 11:20:00,269.91,270.02,269.59,269.72,6992.0,259.482,259.5877,259.1743,259.2993,6992.0
2022-08-31 11:25:00,269.52,269.81,269.06,269.27,10584.0,259.107,259.3858,258.6648,258.8667,10584.0
2022-08-31 11:30:00,269.36,269.63,268.82,269.48,6308.0,258.9532,259.2128,258.4341,259.0686,6308.0
2022-08-31 11:35:00,269.44,270.28,269.42,269.54,7386.0,259.0301,259.8377,259.0109,259.1263,7386.0
2022-08-31 11:40:00,269.54,270.02,269.47,269.91,2879.0,259.1263,259.5877,259.059,259.482,2879.0
2022-08-31 11:45:00,270.21,270.32,269.68,269.81,12817.0,259.7704,259.8761,259.2608,259.3858,12817.0
2022-08-31 11:50:00,269.79,270.14,269.62,269.71,7481.0,259.3666,259.7031,259.2032,259.2897,7481.0
2022-08-31 11:55:00,269.68,270.71,269.63,270.65,11819.0,259.2608,260.2511,259.2128,260.1934,11819.0
2022-08-31 12:00:00,270.65,271.2,270.18,270.26,11867.0,260.1934,260.7221,259.7415,259.8184,11867.0
2022-08-31 12:05:00,270.26,270.42,269.67,270.22,5676.0,259.8184,259.9723,259.2512,259.78,5676.0
2022-08-31 12:10:00,270.05,271.04,270.04,270.71,1824.0,259.6166,260.5683,259.6069,260.2511,1824.0
2022-08-31 12:15:00,270.66,271.08,270.53,270.87,3527.0,260.203,260.6068,260.078,260.4049,3527.0
2022-08-31 12:20:00,270.75,270.87,270.34,270.54,3300.0,260.2895,260.4049,259.8953,260.0876,3300.0
2022-08-31 12:25:00,270.46,270.61,270.16,270.36,5204.0,260.0107,260.1549,259.7223,259.9146,5204.0
2022-08-31 12:30:00,270.4,270.74,270.26,270.73,2690.0,259.953,260.2799,259.8184,260.2703,2690.0
2022-08-31 12:35:00,270.65,270.8,270.33,270.51,4077.0,260.1934,260.3376,259.8857,260.0588,4077.0
2022-08-31 12:40:00,270.41,270.48,269.97,270.41,8549.0,259.9626,260.0299,259.5396,259.9626,8549.0
2022-08-31 12:45:00,270.28,270.59,270.09,270.54,3575.0,259.8377,260.1357,259.655,260.0876,3575.0
2022-08-31 12:50:00,270.54,270.71,270.32,270.32,3946.0,260.0876,260.2511,259.8761,259.8761,3946.0
2022-08-31 12:55:00,270.31,270.34,270.03,270.34,3326.0,259.8665,259.8953,259.5973,259.8953,3326.0
2022-08-31 13:00:00,270.25,270.6,270.24,270.4,4084.0,259.8088,260.1453,259.7992,259.953,4084.0
2022-08-31 13:05:00,270.44,271.12,270.3,270.7,4911.0,259.9915,260.6452,259.8569,260.2414,4911.0
2022-08-31 13:10:00,270.78,270.9,270.57,270.7,4920.0,260.3183,260.4337,260.1165,260.2414,4920.0
2022-08-31 13:15:00,270.69,271.06,270.64,270.93,3253.0,260.2318,260.5875,260.1838,260.4626,3253.0
2022-08-31 13:20:00,270.96,271.19,270.28,270.39,4688.0,260.4914,260.7125,259.8377,259.9434,4688.0
2022-08-31 13:25:00,270.5,270.73,270.28,270.66,2076.0,260.0492,260.2703,259.8377,260.203,2076.0
2022-08-31 13:30:00,270.73,271.72,270.73,271.35,12605.0,260.2703,261.222,260.2703,260.8663,12605.0
2022-08-31 13:35:00,271.38,271.42,270.89,270.89,6866.0,260.8952,260.9336,260.4241,260.4241,6866.0
2022-08-31 13:40:00,270.8,270.81,270.26,270.29,6116.0,260.3376,260.3472,259.8184,259.8473,6116.0
2022-08-31 13:45:00,270.39,270.5,269.59,269.59,5375.0,259.9434,260.0492,259.1743,259.1743,5375.0
2022-08-31 13:50:00,269.75,270.09,269.56,269.96,4830.0,259.3281,259.655,259.1455,259.53,4830.0
2022-08-31 13:55:00,269.91,270.19,269.84,270.19,2600.0,259.482,259.7511,259.4147,259.7511,2600.0
2022-08-31 14:00:00,270.12,270.44,269.88,270.04,3924.0,259.6838,259.9915,259.4531,259.6069,3924.0
2022-08-31 14:05:00,269.92,270.61,269.68,270.41,3792.0,259.4916,260.1549,259.2608,259.9626,3792.0
2022-08-31 14:10:00,270.5,270.64,270.07,270.15,10016.0,260.0492,260.1838,259.6358,259.7127,10016.0
2022-08-31 14:15:00,270.11,270.21,269.47,269.47,5241.0,259.6742,259.7704,259.059,259.059,5241.0
2022-08-31 14:20:00,269.49,269.69,269.32,269.38,5851.0,259.0782,259.2705,258.9148,258.9724,5851.0
2022-08-31 14:25:00,269.5,269.71,269.47,269.6,4370.0,259.0878,259.2897,259.059,259.1839,4370.0
2022-08-31 14:30:00,269.54,269.67,268.98,269.08,4754.0,259.1263,259.2512,258.5879,258.684,4754.0
2022-08-31 14:35:00,269.05,269.05,268.62,268.62,3489.0,258.6552,258.6552,258.2418,258.2418,3489.0
2022-08-31 14:40:00,268.61,268.65,267.97,268.06,7133.0,258.2322,258.2706,257.6169,257.7034,7133.0
2022-08-31 14:45:00,267.94,268.68,267.9,268.66,8298.0,257.5881,258.2995,257.5496,258.2803,8298.0
2022-08-31 14:50:00,268.55,268.65,268.42,268.43,6194.0,258.1745,258.2706,258.0495,258.0591,6194.0
2022-08-31 14:55:00,268.41,268.79,268.01,268.47,6240.0,258.0399,258.4052,257.6554,258.0976,6240.0
2022-08-31 15:00:00,268.56,269.13,268.4,269.07,4254.0,258.1841,258.7321,258.0303,258.6744,4254.0
2022-08-31 15:05:00,269.01,269.46,268.71,269.12,6357.0,258.6167,259.0493,258.3283,258.7225,6357.0
2022-08-31 15:10:00,269.01,269.51,269.01,269.43,7919.0,258.6167,259.0974,258.6167,259.0205,7919.0
2022-08-31 15:15:00,269.58,270.33,269.51,270.3,5965.0,259.1647,259.8857,259.0974,259.8569,5965.0
2022-08-31 15:20:00,270.25,270.25,269.44,269.56,6829.0,259.8088,259.8088,259.0301,259.1455,6829.0
2022-08-31 15:25:00,269.61,269.97,269.57,269.81,6000.0,259.1936,259.5396,259.1551,259.3858,6000.0
2022-08-31 15:30:00,269.75,270.17,269.05,269.2,8737.0,259.3281,259.7319,258.6552,258.7994,8737.0
2022-08-31 15:35:00,269.16,269.44,269.05,269.4,10808.0,258.7609,259.0301,258.6552,258.9917,10808.0
2022-08-31 15:40:00,269.43,270.24,269.22,270.09,17454.0,259.0205,259.7992,258.8186,259.655,17454.0
2022-08-31 15:45:00,270.07,270.12,269.51,269.6,24845.0,259.6358,259.6838,259.0974,259.1839,24845.0
2022-08-31 15:50:00,269.54,269.54,268.23,268.26,29089.0,259.1263,259.1263,257.8669,257.8957,29089.0
2022-08-31 15:55:00,268.22,268.34,267.37,267.92,92204.0,257.8573,257.9726,257.0401,257.5688,92204.0
2022-09-01 09:30:00,264.27,264.27,261.7,262.87,39804.0,254.0599,254.0599,251.5892,252.714,39804.0
2022-09-01 09:35:00,262.42,262.62,261.44,262.02,14355.0,252.2813,252.4736,251.3392,251.8968,14355.0
2022-09-01 09:40:00,262.0,262.8,261.0,261.0,13046.0,251.8776,252.6467,250.9162,250.9162,13046.0
2022-09-01 09:45:00,261.24,261.33,259.46,260.0,30936.0,251.1469,251.2335,249.4357,249.9548,30936.0
2022-09-01 09:50:00,259.52,260.11,257.99,257.99,31752.0,249.4934,250.0606,248.0225,248.0225,31752.0
2022-09-01 09:55:00,257.59,257.81,255.8,256.28,47818.0,247.6379,247.8494,245.9171,246.3786,47818.0
2022-09-01 10:00:00,256.06,257.01,254.97,256.82,25967.0,246.1671,247.0804,245.1192,246.8977,25967.0
2022-09-01 10:05:00,256.44,257.27,255.99,256.02,22595.0,246.5324,247.3303,246.0998,246.1286,22595.0
2022-09-01 10:10:00,256.09,256.09,254.12,254.13,17809.0,246.1959,246.1959,244.302,244.3116,17809.0
2022-09-01 10:15:00,254.04,254.43,253.49,253.56,28697.0,244.2251,244.6,243.6964,243.7636,28697.0
2022-09-01 10:20:00,253.77,255.56,253.73,255.17,31323.0,243.9655,245.6864,243.9271,245.3114,31323.0
2022-09-01 10:25:00,255.34,256.41,254.85,256.31,20898.0,245.4749,246.5035,245.0038,246.4074,20898.0
2022-09-01 10:30:00,256.25,257.1,255.75,256.3,24044.0,246.3497,247.1669,245.869,246.3978,24044.0
2022-09-01 10:35:00,256.13,257.94,256.03,256.22,14159.0,246.2344,247.9744,246.1382,246.3209,14159.0
2022-09-01 10:40:00,256.13,256.49,254.77,254.8,7282.0,246.2344,246.5804,244.9269,244.9557,7282.0
2022-09-01 10:45:00,254.82,254.82,253.23,253.24,11243.0,244.975,244.975,243.4464,243.456,11243.0
2022-09-01 10:50:00,253.42,254.94,253.17,254.57,30956.0,243.6291,245.0903,243.3887,244.7346,30956.0
2022-09-01 10:55:00,254.57,255.18,254.18,254.43,8215.0,244.7346,245.3211,244.3597,244.6,8215.0
2022-09-01 11:00:00,254.25,255.12,253.58,253.75,21320.0,244.427,245.2634,243.7829,243.9463,21320.0
2022-09-01 11:05:00,253.65,254.87,253.57,254.14,13879.0,243.8502,245.023,243.7733,244.3212,13879.0
2022-09-01 11:10:00,254.31,254.67,253.52,253.55,19271.0,244.4847,244.8308,243.7252,243.754,19271.0
2022-09-01 11:15:00,253.66,253.67,252.71,253.01,15376.0,243.8598,243.8694,242.9465,243.2349,15376.0
2022-09-01 11:20:00,252.66,253.63,251.74,252.94,33058.0,242.8984,243.8309,242.014,243.1676,33058.0
2022-09-01 11:25:00,252.93,252.93,251.65,251.7,6517.0,243.158,243.158,241.9274,241.9755,6517.0
2022-09-01 11:30:00,251.98,253.62,251.66,253.6,10257.0,242.2447,243.8213,241.9371,243.8021,10257.0
2022-09-01 11:35:00,253.66,254.94,253.33,253.98,6447.0,243.8598,245.0903,243.5425,244.1674,6447.0
2022-09-01 11:40:00,254.1,254.13,253.06,253.12,6551.0,244.2828,244.3116,243.283,243.3406,6551.0
2022-09-01 11:45:00,253.36,253.55,252.42,252.73,5013.0,243.5714,243.754,242.6677,242.9657,5013.0
2022-09-01 11:50:00,252.89,252.89,252.18,252.8,8403.0,243.1195,243.1195,242.437,243.033,8403.0
2022-09-01 11:55:00,252.68,252.8,252.14,252.55,6975.0,242.9176,243.033,242.3985,242.7927,6975.0
2022-09-01 12:00:00,252.64,253.16,252.33,252.66,3939.0,242.8792,243.3791,242.5812,242.8984,3939.0
2022-09-01 12:05:00,252.72,253.04,252.13,252.99,4184.0,242.9561,243.2637,242.3889,243.2157,4184.0
2022-09-01 12:10:00,252.81,252.81,251.31,251.46,5642.0,243.0426,243.0426,241.6006,241.7448,5642.0
2022-09-01 12:15:00,251.6,252.51,251.57,252.01,4394.0,241.8794,242.7542,241.8505,242.2735,4394.0
2022-09-01 12:20:00,252.2,252.33,251.85,252.05,4315.0,242.4562,242.5812,242.1197,242.312,4315.0
2022-09-01 12:25:00,252.0,252.21,251.44,252.01,4802.0,242.2639,242.4658,241.7256,242.2735,4802.0
2022-09-01 12:30:00,252.02,252.21,251.73,251.73,5308.0,242.2831,242.4658,242.0043,242.0043,5308.0
2022-09-01 12:35:00,251.83,251.86,250.49,250.67,14611.0,242.1005,242.1293,240.8123,240.9853,14611.0
2022-09-01 12:40:00,250.65,251.29,250.37,251.25,9651.0,240.9661,241.5813,240.6969,241.5429,9651.0
2022-09-01 12:45:00,251.33,251.41,250.81,251.11,3236.0,241.6198,241.6967,241.1199,241.4083,3236.0
2022-09-01 12:50:00,251.45,251.45,250.41,250.75,7437.0,241.7352,241.7352,240.7353,241.0622,7437.0
2022-09-01 12:55:00,250.89,250.89,250.09,250.38,6230.0,241.1968,241.1968,240.4277,240.7065,6230.0
2022-09-01 13:00:00,250.45,251.16,249.58,250.9,32278.0,240.7738,241.4564,239.9374,241.2064,32278.0
2022-09-01 13:05:00,250.73,251.23,250.73,251.23,5596.0,241.043,241.5237,241.043,241.5237,5596.0
2022-09-01 13:10:00,251.16,252.36,251.16,252.34,9372.0,241.4564,242.61,241.4564,242.5908,9372.0
2022-09-01 13:15:00,252.31,252.44,252.06,252.38,4606.0,242.5619,242.6869,242.3216,242.6292,4606.0
2022-09-01 13:20:00,252.44,252.82,252.0,252.82,5387.0,242.6869,243.0522,242.2639,243.0522,5387.0
2022-09-01 13:25:00,252.7,253.02,252.54,252.99,2694.0,242.9369,243.2445,242.7831,243.2157,2694.0
2022-09-01 13:30:00,252.91,253.11,252.75,252.84,3171.0,243.1388,243.331,242.9849,243.0715,3171.0
2022-09-01 13:35:00,252.86,252.96,252.23,252.96,6056.0,243.0907,243.1868,242.485,243.1868,6056.0
2022-09-01 13:40:00,253.08,253.12,252.65,252.86,2470.0,243.3022,243.3406,242.8888,243.0907,2470.0
2022-09-01 13:45:00,252.71,252.73,251.99,252.39,3445.0,242.9465,242.9657,242.2543,242.6388,3445.0
2022-09-01 13:50:00,252.45,252.46,251.96,252.18,3449.0,242.6965,242.7061,242.2255,242.437,3449.0
2022-09-01 13:55:00,252.22,252.49,252.14,252.36,5072.0,242.4754,242.735,242.3985,242.61,5072.0
2022-09-01 14:00:00,252.43,252.62,251.91,252.48,3506.0,242.6773,242.86,242.1774,242.7254,3506.0
2022-09-01 14:05:00,252.79,252.87,252.23,252.47,3804.0,243.0234,243.1003,242.485,242.7158,3804.0
2022-09-01 14:10:00,252.36,252.61,252.19,252.53,2507.0,242.61,242.8504,242.4466,242.7734,2507.0
2022-09-01 14:15:00,252.52,252.98,252.52,252.78,3158.0,242.7638,243.2061,242.7638,243.0138,3158.0
2022-09-01 14:20:00,252.7,253.84,252.7,253.83,4942.0,242.9369,244.0328,242.9369,244.0232,4942.0
2022-09-01 14:25:00,253.82,254.53,253.82,254.21,7913.0,244.0136,244.6962,244.0136,244.3885,7913.0
2022-09-01 14:30:00,254.39,255.67,254.38,255.66,7536.0,244.5616,245.7921,244.552,245.7825,7536.0
2022-09-01 14:35:00,255.59,256.13,255.26,255.46,10291.0,245.7152,246.2344,245.398,245.5902,10291.0
2022-09-01 14:40:00,255.41,255.97,255.41,255.48,11398.0,245.5422,246.0805,245.5422,245.6095,11398.0
2022-09-01 14:45:00,255.46,256.07,254.78,255.13,13878.0,245.5902,246.1767,244.9365,245.273,13878.0
2022-09-01 14:50:00,254.78,255.08,254.76,254.86,2537.0,244.9365,245.2249,244.9173,245.0134,2537.0
2022-09-01 14:55:00,254.83,255.28,254.51,254.9,4659.0,244.9846,245.4172,244.6769,245.0519,4659.0
2022-09-01 15:00:00,254.86,255.63,254.85,255.13,2905.0,245.0134,245.7537,245.0038,245.273,2905.0
2022-09-01 15:05:00,255.02,255.71,255.01,255.5,4475.0,245.1672,245.8306,245.1576,245.6287,4475.0
2022-09-01 15:10:00,255.38,256.25,255.17,256.04,3294.0,245.5133,246.3497,245.3114,246.1478,3294.0
2022-09-01 15:15:00,255.9,255.93,255.1,255.41,4930.0,246.0132,246.0421,245.2441,245.5422,4930.0
2022-09-01 15:20:00,255.23,255.28,254.78,255.05,5252.0,245.3691,245.4172,244.9365,245.1961,5252.0
2022-09-01 15:25:00,255.06,255.09,254.0,254.03,4320.0,245.2057,245.2345,244.1866,244.2155,4320.0
2022-09-01 15:30:00,253.94,254.39,253.69,254.09,8211.0,244.129,244.5616,243.8886,244.2732,8211.0
2022-09-01 15:35:00,254.14,254.79,254.14,254.52,9238.0,244.3212,244.9461,244.3212,244.6866,9238.0
2022-09-01 15:40:00,254.56,254.92,254.51,254.92,18711.0,244.725,245.0711,244.6769,245.0711,18711.0
2022-09-01 15:45:00,254.82,254.97,254.41,254.5,12395.0,244.975,245.1192,244.5808,244.6673,12395.0
2022-09-01 15:50:00,254.56,255.97,254.55,255.97,22504.0,244.725,246.0805,244.7154,246.0805,22504.0
2022-09-01 15:55:00,255.94,257.07,255.87,256.97,58141.0,246.0517,247.138,245.9844,247.0419,58141.0
2022-09-02 09:30:00,262.84,264.0,260.17,260.39,30691.0,252.6851,253.8003,250.1183,250.3298,30691.0
2022-09-02 09:35:00,260.0,261.42,259.67,260.27,18287.0,249.9548,251.32,249.6376,250.2144,18287.0
2022-09-02 09:40:00,259.98,260.09,257.77,259.19,27079.0,249.9356,250.0414,247.811,249.1761,27079.0
2022-09-02 09:45:00,259.19,261.0,259.18,259.52,9892.0,249.1761,250.9162,249.1665,249.4934,9892.0
2022-09-02 09:50:00,259.55,260.51,259.42,259.47,10703.0,249.5222,250.4451,249.3972,249.4453,10703.0
2022-09-02 09:55:00,259.04,260.56,258.89,259.56,14415.0,249.0319,250.4932,248.8877,249.5318,14415.0
2022-09-02 10:00:00,259.88,260.1,258.71,259.31,15112.0,249.8395,250.051,248.7147,249.2915,15112.0
2022-09-02 10:05:00,259.57,260.73,259.47,260.56,3975.0,249.5414,250.6566,249.4453,250.4932,3975.0
2022-09-02 10:10:00,260.48,262.77,260.47,262.56,6582.0,250.4163,252.6178,250.4067,252.4159,6582.0
2022-09-02 10:15:00,262.59,263.29,262.31,262.37,5178.0,252.4448,253.1177,252.1756,252.2333,5178.0
2022-09-02 10:20:00,262.49,262.49,261.82,262.15,17917.0,252.3486,252.3486,251.7045,252.0218,17917.0
2022-09-02 10:25:00,262.32,263.74,262.32,263.72,15207.0,252.1852,253.5503,252.1852,253.5311,15207.0
2022-09-02 10:30:00,263.74,264.73,263.41,264.3,38459.0,253.5503,254.5021,253.2331,254.0887,38459.0
2022-09-02 10:35:00,264.3,265.26,264.26,265.06,17132.0,254.0887,255.0116,254.0502,254.8193,17132.0
2022-09-02 10:40:00,265.13,265.96,264.78,264.96,20053.0,254.8866,255.6846,254.5502,254.7232,20053.0
2022-09-02 10:45:00,264.98,265.71,264.93,264.94,15024.0,254.7424,255.4442,254.6944,254.704,15024.0
2022-09-02 10:50:00,264.96,265.24,264.02,264.02,8712.0,254.7232,254.9924,253.8195,253.8195,8712.0
2022-09-02 10:55:00,263.84,264.13,263.49,264.13,11395.0,253.6465,253.9253,253.31,253.9253,11395.0
2022-09-02 11:00:00,264.19,265.21,263.93,265.11,11309.0,253.983,254.9635,253.733,254.8674,11309.0
2022-09-02 11:05:00,264.98,265.13,264.37,265.03,15107.0,254.7424,254.8866,254.156,254.7905,15107.0
2022-09-02 11:10:00,264.92,265.15,264.5,265.01,4431.0,254.6848,254.9059,254.281,254.7713,4431.0
2022-09-02 11:15:00,265.0,265.35,264.79,265.22,3531.0,254.7617,255.0981,254.5598,254.9732,3531.0
2022-09-02 11:20:00,265.29,265.33,264.94,265.33,2827.0,255.0405,255.0789,254.704,255.0789,2827.0
2022-09-02 11:25:00,265.14,265.19,264.5,264.5,7403.0,254.8963,254.9443,254.281,254.281,7403.0
2022-09-02 11:30:00,264.51,264.97,264.32,264.41,5837.0,254.2906,254.7328,254.1079,254.1945,5837.0
2022-09-02 11:35:00,264.4,265.27,264.38,265.27,5220.0,254.1848,255.0212,254.1656,255.0212,5220.0
2022-09-02 11:40:00,265.21,265.59,264.83,265.17,5929.0,254.9635,255.3289,254.5982,254.9251,5929.0
2022-09-02 11:45:00,265.25,265.6,265.02,265.37,2437.0,255.002,255.3385,254.7809,255.1174,2437.0
2022-09-02 11:50:00,265.44,265.57,265.14,265.16,3902.0,255.1847,255.3096,254.8963,254.9155,3902.0
2022-09-02 11:55:00,265.4,265.4,264.99,265.21,2709.0,255.1462,255.1462,254.752,254.9635,2709.0
2022-09-02 12:00:00,265.33,265.68,264.99,265.44,7012.0,255.0789,255.4154,254.752,255.1847,7012.0
2022-09-02 12:05:00,265.53,265.75,265.26,265.36,10350.0,255.2712,255.4827,255.0116,255.1078,10350.0
2022-09-02 12:10:00,265.17,265.52,265.02,265.12,2979.0,254.9251,255.2616,254.7809,254.877,2979.0
2022-09-02 12:15:00,264.76,264.92,263.56,263.56,14614.0,254.5309,254.6848,253.3773,253.3773,14614.0
2022-09-02 12:20:00,263.77,263.77,262.44,262.51,4400.0,253.5792,253.5792,252.3006,252.3679,4400.0
2022-09-02 12:25:00,262.53,262.57,261.51,261.89,6467.0,252.3871,252.4255,251.4065,251.7718,6467.0
2022-09-02 12:30:00,261.74,262.1,261.19,261.46,6771.0,251.6276,251.9737,251.0989,251.3584,6771.0
2022-09-02 12:35:00,261.28,261.64,260.68,261.64,4592.0,251.1854,251.5315,250.6086,251.5315,4592.0
2022-09-02 12:40:00,261.53,261.53,260.68,260.68,11705.0,251.4257,251.4257,250.6086,250.6086,11705.0
2022-09-02 12:45:00,260.69,261.22,260.27,260.86,3474.0,250.6182,251.1277,250.2144,250.7816,3474.0
2022-09-02 12:50:00,260.98,260.98,260.28,260.66,3906.0,250.897,250.897,250.224,250.5893,3906.0
2022-09-02 12:55:00,261.05,261.28,260.75,261.07,2400.0,250.9643,251.1854,250.6759,250.9835,2400.0
2022-09-02 13:00:00,260.79,260.79,259.25,259.75,11450.0,250.7143,250.7143,249.2338,249.7145,11450.0
2022-09-02 13:05:00,259.75,259.91,259.16,259.51,4433.0,249.7145,249.8683,249.1473,249.4838,4433.0
2022-09-02 13:10:00,259.59,260.03,259.26,259.56,4329.0,249.5607,249.9837,249.2434,249.5318,4329.0
2022-09-02 13:15:00,259.2,260.05,259.0,259.79,9647.0,249.1857,250.0029,248.9935,249.7529,9647.0
2022-09-02 13:20:00,259.57,259.6,258.18,258.18,6610.0,249.5414,249.5703,248.2052,248.2052,6610.0
2022-09-02 13:25:00,258.05,258.38,258.0,258.22,3422.0,248.0802,248.3974,248.0321,248.2436,3422.0
2022-09-02 13:30:00,258.18,258.68,258.07,258.56,3595.0,248.2052,248.6858,248.0994,248.5705,3595.0
2022-09-02 13:35:00,258.51,259.04,258.25,258.64,5493.0,248.5224,249.0319,248.2724,248.6474,5493.0
2022-09-02 13:40:00,258.6,259.93,258.6,259.64,2652.0,248.6089,249.8875,248.6089,249.6087,2652.0
2022-09-02 13:45:00,259.84,260.23,258.91,258.91,6429.0,249.801,250.1759,248.9069,248.9069,6429.0
2022-09-02 13:50:00,258.8,259.36,258.58,259.35,3581.0,248.8012,249.3396,248.5897,249.3299,3581.0
2022-09-02 13:55:00,259.19,259.45,258.91,259.26,3320.0,249.1761,249.4261,248.9069,249.2434,3320.0
2022-09-02 14:00:00,259.13,259.76,259.13,259.39,3762.0,249.1184,249.7241,249.1184,249.3684,3762.0
2022-09-02 14:05:00,259.53,260.1,259.23,259.8,4468.0,249.503,250.051,249.2146,249.7626,4468.0
2022-09-02 14:10:00,260.0,260.0,259.47,259.6,1300.0,249.9548,249.9548,249.4453,249.5703,1300.0
2022-09-02 14:15:00,259.47,259.9,259.4,259.67,2200.0,249.4453,249.8587,249.378,249.6376,2200.0
2022-09-02 14:20:00,259.57,259.77,259.37,259.67,6290.0,249.5414,249.7337,249.3492,249.6376,6290.0
2022-09-02 14:25:00,259.78,260.49,259.78,260.38,1700.0,249.7433,250.4259,249.7433,250.3202,1700.0
2022-09-02 14:30:00,260.33,260.51,260.11,260.34,3598.0,250.2721,250.4451,250.0606,250.2817,3598.0
2022-09-02 14:35:00,260.37,260.79,260.36,260.65,1203.0,250.3105,250.7143,250.3009,250.5797,1203.0
2022-09-02 14:40:00,260.57,261.12,260.33,261.12,3502.0,250.5028,251.0316,250.2721,251.0316,3502.0
2022-09-02 14:45:00,260.98,260.98,260.32,260.53,4603.0,250.897,250.897,250.2625,250.4644,4603.0
2022-09-02 14:50:00,260.35,260.87,260.35,260.87,3142.0,250.2913,250.7912,250.2913,250.7912,3142.0
2022-09-02 14:55:00,260.57,260.68,260.2,260.22,2440.0,250.5028,250.6086,250.1471,250.1663,2440.0
2022-09-02 15:00:00,260.28,261.51,260.28,261.33,4672.0,250.224,251.4065,250.224,251.2335,4672.0
2022-09-02 15:05:00,261.31,261.87,261.3,261.42,4728.0,251.2142,251.7526,251.2046,251.32,4728.0
2022-09-02 15:10:00,261.41,261.53,261.09,261.31,3328.0,251.3104,251.4257,251.0027,251.2142,3328.0
2022-09-02 15:15:00,261.37,261.45,261.0,261.0,3875.0,251.2719,251.3488,250.9162,250.9162,3875.0
2022-09-02 15:20:00,261.14,261.54,260.53,260.71,8992.0,251.0508,251.4353,250.4644,250.6374,8992.0
2022-09-02 15:25:00,260.66,261.02,260.46,260.88,7027.0,250.5893,250.9354,250.3971,250.8008,7027.0
2022-09-02 15:30:00,260.87,260.87,259.46,259.51,7434.0,250.7912,250.7912,249.4357,249.4838,7434.0
2022-09-02 15:35:00,259.48,259.51,258.65,258.82,7342.0,249.4549,249.4838,248.657,248.8204,7342.0
2022-09-02 15:40:00,258.86,259.38,258.59,259.07,14321.0,248.8589,249.3588,248.5993,249.0608,14321.0
2022-09-02 15:45:00,258.97,259.29,258.56,259.14,17467.0,248.9646,249.2723,248.5705,249.1281,17467.0
2022-09-02 15:50:00,259.26,259.96,259.21,259.95,17721.0,249.2434,249.9164,249.1954,249.9068,17721.0
2022-09-02 15:55:00,260.0,260.43,259.43,260.12,40047.0,249.9548,250.3682,249.4069,250.0702,40047.0
2022-09-06 09:30:00,268.99,270.5,267.13,269.72,52161.0,258.5975,260.0492,256.8094,259.2993,52161.0
2022-09-06 09:35:00,269.53,270.4,267.39,268.31,25199.0,259.1166,259.953,257.0593,257.9438,25199.0
2022-09-06 09:40:00,268.12,270.4,267.57,268.94,21501.0,257.7611,259.953,257.2324,258.5494,21501.0
2022-09-06 09:45:00,268.52,269.11,266.02,266.25,16537.0,258.1457,258.7129,255.7423,255.9634,16537.0
2022-09-06 09:50:00,266.23,266.42,265.14,265.57,8133.0,255.9441,256.1268,254.8963,255.3096,8133.0
2022-09-06 09:55:00,265.21,266.96,264.72,266.81,8363.0,254.9635,256.6459,254.4925,256.5017,8363.0
2022-09-06 10:00:00,266.62,266.87,262.54,264.24,8065.0,256.3191,256.5594,252.3967,254.031,8065.0
2022-09-06 10:05:00,264.55,264.56,262.06,262.6,25101.0,254.329,254.3387,251.9352,252.4544,25101.0
2022-09-06 10:10:00,262.6,263.0,261.53,262.82,16401.0,252.4544,252.8389,251.4257,252.6659,16401.0
2022-09-06 10:15:00,262.75,264.0,262.42,263.99,16265.0,252.5986,253.8003,252.2813,253.7907,16265.0
2022-09-06 10:20:00,263.78,264.02,262.57,262.86,13630.0,253.5888,253.8195,252.4255,252.7043,13630.0
2022-09-06 10:25:00,262.94,262.94,261.32,261.47,17143.0,252.7812,252.7812,251.2238,251.368,17143.0
2022-09-06 10:30:00,261.38,261.38,259.32,259.55,31491.0,251.2815,251.2815,249.3011,249.5222,31491.0
2022-09-06 10:35:00,259.77,261.91,258.72,261.63,14775.0,249.7337,251.791,248.7243,251.5219,14775.0
2022-09-06 10:40:00,261.58,263.03,261.5,262.04,9741.0,251.4738,252.8678,251.3969,251.916,9741.0
2022-09-06 10:45:00,262.06,263.31,261.7,262.73,7947.0,251.9352,253.137,251.5892,252.5794,7947.0
2022-09-06 10:50:00,262.67,264.91,262.67,264.57,15855.0,252.5217,254.6751,252.5217,254.3483,15855.0
2022-09-06 10:55:00,264.73,265.86,264.41,264.91,16116.0,254.5021,255.5884,254.1945,254.6751,16116.0
2022-09-06 11:00:00,265.0,265.27,264.0,265.12,10118.0,254.7617,255.0212,253.8003,254.877,10118.0
2022-09-06 11:05:00,264.96,266.21,264.96,265.11,11819.0,254.7232,255.9249,254.7232,254.8674,11819.0
2022-09-06 11:10:00,265.48,266.1,265.12,265.94,15901.0,255.2231,255.8192,254.877,255.6653,15901.0
2022-09-06 11:15:00,265.75,266.23,265.04,265.17,6427.0,255.4827,255.9441,254.8001,254.9251,6427.0
2022-09-06 11:20:00,265.05,266.1,264.78,265.94,11833.0,254.8097,255.8192,254.5502,255.6653,11833.0
2022-09-06 11:25:00,266.03,266.29,264.67,265.15,22255.0,255.7519,256.0018,254.4444,254.9059,22255.0
2022-09-06 11:30:00,265.06,266.13,265.01,265.8,13456.0,254.8193,255.848,254.7713,255.5308,13456.0
2022-09-06 11:35:00,266.17,266.17,264.75,265.1,5866.0,255.8865,255.8865,254.5213,254.8578,5866.0
2022-09-06 11:40:00,265.24,266.16,265.24,265.72,7147.0,254.9924,255.8768,254.9924,255.4538,7147.0
2022-09-06 11:45:00,265.73,265.94,265.02,265.33,2983.0,255.4635,255.6653,254.7809,255.0789,2983.0
2022-09-06 11:50:00,265.37,266.64,265.37,266.64,4506.0,255.1174,256.3383,255.1174,256.3383,4506.0
2022-09-06 11:55:00,266.52,266.79,266.14,266.42,6278.0,256.2229,256.4825,255.8576,256.1268,6278.0
2022-09-06 12:00:00,266.56,267.06,266.56,266.58,7311.0,256.2614,256.7421,256.2614,256.2806,7311.0
2022-09-06 12:05:00,266.54,267.0,265.37,265.47,3209.0,256.2422,256.6844,255.1174,255.2135,3209.0
2022-09-06 12:10:00,265.56,265.84,265.34,265.58,2845.0,255.3,255.5692,255.0885,255.3193,2845.0
2022-09-06 12:15:00,265.47,265.55,264.66,265.09,2504.0,255.2135,255.2904,254.4348,254.8482,2504.0
2022-09-06 12:20:00,265.24,265.24,264.26,264.57,3606.0,254.9924,254.9924,254.0502,254.3483,3606.0
2022-09-06 12:25:00,264.53,265.54,264.36,265.22,3983.0,254.3098,255.2808,254.1464,254.9732,3983.0
2022-09-06 12:30:00,265.11,265.14,263.88,264.03,5568.0,254.8674,254.8963,253.6849,253.8291,5568.0
2022-09-06 12:35:00,264.03,264.33,264.02,264.05,2700.0,253.8291,254.1175,253.8195,253.8484,2700.0
2022-09-06 12:40:00,264.18,264.74,263.79,264.56,2612.0,253.9733,254.5117,253.5984,254.3387,2612.0
2022-09-06 12:45:00,264.6,264.72,264.33,264.47,2083.0,254.3771,254.4925,254.1175,254.2521,2083.0
2022-09-06 12:50:00,264.2,264.7,264.14,264.49,3052.0,253.9926,254.4732,253.9349,254.2714,3052.0
2022-09-06 12:55:00,264.51,265.69,264.51,265.09,12792.0,254.2906,255.425,254.2906,254.8482,12792.0
2022-09-06 13:00:00,265.19,265.56,264.82,265.43,8257.0,254.9443,255.3,254.5886,255.175,8257.0
2022-09-06 13:05:00,265.52,265.52,264.99,265.12,7017.0,255.2616,255.2616,254.752,254.877,7017.0
2022-09-06 13:10:00,265.27,265.53,264.76,264.76,5177.0,255.0212,255.2712,254.5309,254.5309,5177.0
2022-09-06 13:15:00,264.82,265.41,264.55,265.33,12869.0,254.5886,255.1558,254.329,255.0789,12869.0
2022-09-06 13:20:00,265.27,266.0,265.27,265.9,6566.0,255.0212,255.723,255.0212,255.6269,6566.0
2022-09-06 13:25:00,265.87,266.17,265.3,265.43,11286.0,255.598,255.8865,255.0501,255.175,11286.0
2022-09-06 13:30:00,265.12,265.12,264.4,264.46,10683.0,254.877,254.877,254.1848,254.2425,10683.0
2022-09-06 13:35:00,264.17,264.5,263.91,264.46,4265.0,253.9637,254.281,253.7138,254.2425,4265.0
2022-09-06 13:40:00,264.43,264.47,263.59,263.93,4003.0,254.2137,254.2521,253.4061,253.733,4003.0
2022-09-06 13:45:00,264.04,264.04,263.52,263.66,11700.0,253.8387,253.8387,253.3388,253.4734,11700.0
2022-09-06 13:50:00,263.57,264.06,263.57,263.99,11423.0,253.3869,253.858,253.3869,253.7907,11423.0
2022-09-06 13:55:00,264.03,264.31,263.92,264.1,9412.0,253.8291,254.0983,253.7234,253.8964,9412.0
2022-09-06 14:00:00,263.81,264.44,263.81,264.13,2889.0,253.6176,254.2233,253.6176,253.9253,2889.0
2022-09-06 14:05:00,264.13,265.28,264.13,265.27,5008.0,253.9253,255.0308,253.9253,255.0212,5008.0
2022-09-06 14:10:00,265.22,266.43,265.14,265.94,8778.0,254.9732,256.1364,254.8963,255.6653,8778.0
2022-09-06 14:15:00,266.12,266.17,265.83,266.06,1900.0,255.8384,255.8865,255.5596,255.7807,1900.0
2022-09-06 14:20:00,266.13,266.38,265.89,266.38,4064.0,255.848,256.0883,255.6173,256.0883,4064.0
2022-09-06 14:25:00,266.21,266.3,265.89,265.92,2881.0,255.9249,256.0114,255.6173,255.6461,2881.0
2022-09-06 14:30:00,266.0,266.09,265.26,265.54,4092.0,255.723,255.8095,255.0116,255.2808,4092.0
2022-09-06 14:35:00,265.4,265.93,265.27,265.78,2000.0,255.1462,255.6557,255.0212,255.5115,2000.0
2022-09-06 14:40:00,265.75,266.19,265.67,265.9,5070.0,255.4827,255.9057,255.4058,255.6269,5070.0
2022-09-06 14:45:00,265.81,265.88,265.02,265.82,8843.0,255.5404,255.6077,254.7809,255.55,8843.0
2022-09-06 14:50:00,265.75,265.76,265.14,265.59,6986.0,255.4827,255.4923,254.8963,255.3289,6986.0
2022-09-06 14:55:00,265.69,266.41,265.69,265.89,5704.0,255.425,256.1172,255.425,255.6173,5704.0
2022-09-06 15:00:00,266.07,266.13,265.17,265.37,4908.0,255.7903,255.848,254.9251,255.1174,4908.0
2022-09-06 15:05:00,265.39,265.72,265.26,265.72,4600.0,255.1366,255.4538,255.0116,255.4538,4600.0
2022-09-06 15:10:00,265.73,265.94,265.31,265.37,5475.0,255.4635,255.6653,255.0597,255.1174,5475.0
2022-09-06 15:15:00,265.37,265.74,265.31,265.57,2317.0,255.1174,255.4731,255.0597,255.3096,2317.0
2022-09-06 15:20:00,265.6,266.6,265.4,266.43,8996.0,255.3385,256.2998,255.1462,256.1364,8996.0
2022-09-06 15:25:00,266.34,266.68,265.93,265.94,5417.0,256.0499,256.3768,255.6557,255.6653,5417.0
2022-09-06 15:30:00,265.59,265.61,264.65,265.0,6720.0,255.3289,255.3481,254.4252,254.7617,6720.0
2022-09-06 15:35:00,264.93,265.14,264.57,264.81,5828.0,254.6944,254.8963,254.3483,254.579,5828.0
2022-09-06 15:40:00,264.75,265.68,264.72,265.6,5589.0,254.5213,255.4154,254.4925,255.3385,5589.0
2022-09-06 15:45:00,265.62,266.5,265.5,266.46,14770.0,255.3577,256.2037,255.2423,256.1653,14770.0
2022-09-06 15:50:00,266.48,266.72,265.99,266.42,35332.0,256.1845,256.4152,255.7134,256.1268,35332.0
2022-09-06 15:55:00,266.35,266.78,265.77,266.76,65064.0,256.0595,256.4729,255.5019,256.4537,65064.0
2022-09-07 09:30:00,265.06,266.66,264.46,266.66,21863.0,254.8193,256.3575,254.2425,256.3575,21863.0
2022-09-07 09:35:00,266.75,270.0,266.24,269.99,23081.0,256.444,259.5685,255.9538,259.5589,23081.0
2022-09-07 09:40:00,269.84,271.0,269.19,270.02,32249.0,259.4147,260.5298,258.7898,259.5877,32249.0
2022-09-07 09:45:00,270.01,271.04,269.69,270.52,15601.0,259.5781,260.5683,259.2705,260.0684,15601.0
2022-09-07 09:50:00,270.46,270.82,269.02,269.51,28217.0,260.0107,260.3568,258.6263,259.0974,28217.0
2022-09-07 09:55:00,269.36,269.6,267.0,267.66,15986.0,258.9532,259.1839,256.6844,257.3189,15986.0
2022-09-07 10:00:00,267.62,268.09,266.5,267.27,11225.0,257.2804,257.7323,256.2037,256.944,11225.0
2022-09-07 10:05:00,267.54,267.86,265.77,265.78,19748.0,257.2035,257.5112,255.5019,255.5115,19748.0
2022-09-07 10:10:00,266.16,266.73,265.59,266.46,14019.0,255.8768,256.4248,255.3289,256.1653,14019.0
2022-09-07 10:15:00,266.3,267.88,266.17,267.58,10401.0,256.0114,257.5304,255.8865,257.242,10401.0
2022-09-07 10:20:00,267.29,267.8,266.36,266.36,1802.0,256.9632,257.4535,256.0691,256.0691,1802.0
2022-09-07 10:25:00,266.04,267.72,266.03,267.5,4964.0,255.7615,257.3766,255.7519,257.1651,4964.0
2022-09-07 10:30:00,267.75,269.54,267.75,269.19,10622.0,257.4054,259.1263,257.4054,258.7898,10622.0
2022-09-07 10:35:00,269.91,270.28,268.76,269.01,7685.0,259.482,259.8377,258.3764,258.6167,7685.0
2022-09-07 10:40:00,269.04,270.58,269.03,269.89,8444.0,258.6456,260.1261,258.636,259.4627,8444.0
2022-09-07 10:45:00,269.98,269.98,268.7,268.76,1567.0,259.5493,259.5493,258.3187,258.3764,1567.0
2022-09-07 10:50:00,268.88,269.56,268.87,269.49,5126.0,258.4918,259.1455,258.4821,259.0782,5126.0
2022-09-07 10:55:00,269.5,270.14,269.5,269.84,1780.0,259.0878,259.7031,259.0878,259.4147,1780.0
2022-09-07 11:00:00,269.87,270.31,269.6,270.3,4316.0,259.4435,259.8665,259.1839,259.8569,4316.0
2022-09-07 11:05:00,270.02,270.17,269.47,270.04,1977.0,259.5877,259.7319,259.059,259.6069,1977.0
2022-09-07 11:10:00,269.98,270.24,269.63,269.63,2550.0,259.5493,259.7992,259.2128,259.2128,2550.0
2022-09-07 11:15:00,269.54,269.54,268.39,268.52,9635.0,259.1263,259.1263,258.0207,258.1457,9635.0
2022-09-07 11:20:00,268.5,268.78,267.68,268.39,5386.0,258.1264,258.3956,257.3381,258.0207,5386.0
2022-09-07 11:25:00,268.14,268.77,268.0,268.06,16372.0,257.7803,258.386,257.6458,257.7034,16372.0
2022-09-07 11:30:00,268.08,268.19,267.42,267.79,5190.0,257.7227,257.8284,257.0882,257.4439,5190.0
2022-09-07 11:35:00,267.81,268.9,267.81,268.68,18509.0,257.4631,258.511,257.4631,258.2995,18509.0
2022-09-07 11:40:00,268.82,269.66,268.68,269.31,8856.0,258.4341,259.2416,258.2995,258.9051,8856.0
2022-09-07 11:45:00,269.31,270.69,269.21,270.27,12197.0,258.9051,260.2318,258.809,259.8281,12197.0
2022-09-07 11:50:00,270.53,271.24,270.5,271.19,4286.0,260.078,260.7606,260.0492,260.7125,4286.0
2022-09-07 11:55:00,271.24,271.49,271.06,271.37,4401.0,260.7606,261.0009,260.5875,260.8856,4401.0
2022-09-07 12:00:00,271.62,272.09,271.61,271.89,3925.0,261.1259,261.5777,261.1163,261.3855,3925.0
2022-09-07 12:05:00,271.86,272.47,271.68,272.37,4824.0,261.3566,261.9431,261.1836,261.8469,4824.0
2022-09-07 12:10:00,272.37,272.37,271.59,272.2,8025.0,261.8469,261.8469,261.0971,261.6835,8025.0
2022-09-07 12:15:00,272.1,272.7,271.33,271.39,11817.0,261.5873,262.1642,260.8471,260.9048,11817.0
2022-09-07 12:20:00,271.52,271.52,270.98,271.34,6147.0,261.0298,261.0298,260.5106,260.8567,6147.0
2022-09-07 12:25:00,271.5,272.34,271.5,271.88,4120.0,261.0105,261.8181,261.0105,261.3758,4120.0
2022-09-07 12:30:00,271.79,272.13,271.15,271.44,13253.0,261.2893,261.6162,260.6741,260.9528,13253.0
2022-09-07 12:35:00,271.54,271.91,271.28,271.9,3901.0,261.049,261.4047,260.799,261.3951,3901.0
2022-09-07 12:40:00,272.01,272.59,271.97,272.15,6212.0,261.5008,262.0584,261.4624,261.6354,6212.0
2022-09-07 12:45:00,272.15,272.18,271.87,271.87,914.0,261.6354,261.6643,261.3662,261.3662,914.0
2022-09-07 12:50:00,271.88,272.42,271.57,271.57,5547.0,261.3758,261.895,261.0778,261.0778,5547.0
2022-09-07 12:55:00,271.39,271.79,271.19,271.79,1710.0,260.9048,261.2893,260.7125,261.2893,1710.0
2022-09-07 13:00:00,271.71,271.98,271.42,271.98,4328.0,261.2124,261.472,260.9336,261.472,4328.0
2022-09-07 13:05:00,271.68,271.97,271.41,271.61,3518.0,261.1836,261.4624,260.924,261.1163,3518.0
2022-09-07 13:10:00,271.82,272.21,271.78,271.93,2357.0,261.3182,261.6931,261.2797,261.4239,2357.0
2022-09-07 13:15:00,271.9,272.45,271.7,271.97,3967.0,261.3951,261.9238,261.2028,261.4624,3967.0
2022-09-07 13:20:00,272.18,272.61,272.16,272.46,3600.0,261.6643,262.0776,261.645,261.9334,3600.0
2022-09-07 13:25:00,272.5,272.5,272.26,272.5,2171.0,261.9719,261.9719,261.7412,261.9719,2171.0
2022-09-07 13:30:00,272.49,272.53,272.2,272.36,2529.0,261.9623,262.0007,261.6835,261.8373,2529.0
2022-09-07 13:35:00,272.25,272.59,272.15,272.38,3938.0,261.7316,262.0584,261.6354,261.8565,3938.0
2022-09-07 13:40:00,272.41,272.9,272.41,272.69,2846.0,261.8854,262.3564,261.8854,262.1546,2846.0
2022-09-07 13:45:00,272.77,272.86,272.15,272.51,3083.0,262.2315,262.318,261.6354,261.9815,3083.0
2022-09-07 13:50:00,272.58,272.95,272.5,272.79,4227.0,262.0488,262.4045,261.9719,262.2507,4227.0
2022-09-07 13:55:00,272.92,272.92,272.54,272.67,3330.0,262.3757,262.3757,262.0103,262.1353,3330.0
2022-09-07 14:00:00,272.92,273.94,272.92,273.94,8328.0,262.3757,263.3563,262.3757,263.3563,8328.0
2022-09-07 14:05:00,273.95,274.0,273.47,273.54,2450.0,263.3659,263.4139,262.9044,262.9717,2450.0
2022-09-07 14:10:00,273.49,273.82,273.37,273.82,4260.0,262.9236,263.2409,262.8083,263.2409,4260.0
2022-09-07 14:15:00,273.75,273.98,273.41,273.57,9210.0,263.1736,263.3947,262.8467,263.0006,9210.0
2022-09-07 14:20:00,273.56,273.63,273.4,273.62,2430.0,262.9909,263.0582,262.8371,263.0486,2430.0
2022-09-07 14:25:00,273.77,274.84,273.64,274.84,11404.0,263.1928,264.2215,263.0679,264.2215,11404.0
2022-09-07 14:30:00,274.81,274.9,274.39,274.68,19492.0,264.1926,264.2792,263.7889,264.0677,19492.0
2022-09-07 14:35:00,274.55,274.97,274.47,274.91,6628.0,263.9427,264.3465,263.8658,264.2888,6628.0
2022-09-07 14:40:00,274.93,275.87,274.86,275.63,8010.0,264.308,265.2117,264.2407,264.981,8010.0
2022-09-07 14:45:00,275.63,276.68,275.63,276.65,14574.0,264.981,265.9904,264.981,265.9616,14574.0
2022-09-07 14:50:00,276.68,277.14,276.3,277.04,26408.0,265.9904,266.4326,265.6251,266.3365,26408.0
2022-09-07 14:55:00,276.93,277.01,276.33,276.53,6489.0,266.2307,266.3077,265.6539,265.8462,6489.0
2022-09-07 15:00:00,276.46,276.78,276.3,276.63,6186.0,265.7789,266.0865,265.6251,265.9423,6186.0
2022-09-07 15:05:00,276.59,277.48,276.42,277.38,14637.0,265.9039,266.7595,265.7404,266.6634,14637.0
2022-09-07 15:10:00,277.49,277.77,277.22,277.67,15976.0,266.7691,267.0383,266.5095,266.9422,15976.0
2022-09-07 15:15:00,277.72,277.82,276.99,276.99,19809.0,266.9902,267.0864,266.2884,266.2884,19809.0
2022-09-07 15:20:00,276.87,277.28,276.83,277.27,10204.0,266.1731,266.5672,266.1346,266.5576,10204.0
2022-09-07 15:25:00,277.17,278.52,277.17,278.49,11293.0,266.4615,267.7593,266.4615,267.7305,11293.0
2022-09-07 15:30:00,278.49,278.87,278.01,278.76,16185.0,267.7305,268.0958,267.269,267.99,16185.0
2022-09-07 15:35:00,278.64,278.65,278.04,278.33,18748.0,267.8747,267.8843,267.2979,267.5767,18748.0
2022-09-07 15:40:00,278.22,278.37,277.77,277.93,14433.0,267.4709,267.6151,267.0383,267.1921,14433.0
2022-09-07 15:45:00,278.1,279.31,277.96,279.3,32148.0,267.3555,268.5188,267.2209,268.5092,32148.0
2022-09-07 15:50:00,279.23,279.68,278.93,278.94,48164.0,268.4419,268.8745,268.1535,268.1631,48164.0
2022-09-07 15:55:00,278.95,279.38,278.78,279.24,57784.0,268.1727,268.5861,268.0093,268.4515,57784.0
2022-09-08 09:30:00,277.69,280.82,276.98,279.48,25129.0,266.9614,269.9704,266.2788,268.6822,25129.0
2022-09-08 09:35:00,278.88,280.31,277.8,279.23,20841.0,268.1054,269.4802,267.0671,268.4419,20841.0
2022-09-08 09:40:00,279.5,284.08,278.73,283.8,34359.0,268.7014,273.1045,267.9612,272.8353,34359.0
2022-09-08 09:45:00,283.84,284.9,283.13,284.6,19234.0,272.8738,273.8928,272.1912,273.6044,19234.0
2022-09-08 09:50:00,284.79,286.44,283.82,284.94,29984.0,273.7871,275.3733,272.8545,273.9313,29984.0
2022-09-08 09:55:00,285.14,287.78,285.14,287.78,19405.0,274.1235,276.6615,274.1235,276.6615,19405.0
2022-09-08 10:00:00,287.56,287.77,284.1,284.16,21095.0,276.45,276.6519,273.1237,273.1814,21095.0
2022-09-08 10:05:00,284.22,286.78,284.21,285.74,23375.0,273.2391,275.7002,273.2295,274.7004,23375.0
2022-09-08 10:10:00,285.95,286.98,284.8,285.01,20845.0,274.9023,275.8925,273.7967,273.9986,20845.0
2022-09-08 10:15:00,285.17,285.41,284.05,285.28,18410.0,274.1524,274.3831,273.0757,274.2581,18410.0
2022-09-08 10:20:00,285.25,286.85,285.22,285.37,25756.0,274.2293,275.7675,274.2005,274.3447,25756.0
2022-09-08 10:25:00,285.28,286.03,284.99,285.79,20602.0,274.2581,274.9792,273.9793,274.7484,20602.0
2022-09-08 10:30:00,285.6,286.14,284.0,284.71,14777.0,274.5658,275.0849,273.0276,273.7102,14777.0
2022-09-08 10:35:00,284.67,286.04,283.96,286.04,13825.0,273.6717,274.9888,272.9891,274.9888,13825.0
2022-09-08 10:40:00,285.95,286.06,284.43,284.79,4137.0,274.9023,275.008,273.441,273.7871,4137.0
2022-09-08 10:45:00,284.99,285.7,284.0,285.63,4276.0,273.9793,274.6619,273.0276,274.5946,4276.0
2022-09-08 10:50:00,285.34,286.66,284.45,286.66,13164.0,274.3158,275.5848,273.4602,275.5848,13164.0
2022-09-08 10:55:00,286.62,287.78,286.27,286.95,14466.0,275.5464,276.6615,275.2099,275.8636,14466.0
2022-09-08 11:00:00,287.1,288.02,287.04,287.48,6131.0,276.0078,276.8923,275.9501,276.3731,6131.0
2022-09-08 11:05:00,287.83,288.42,287.46,287.74,11813.0,276.7096,277.2768,276.3539,276.6231,11813.0
2022-09-08 11:10:00,287.7,288.74,287.29,288.49,6312.0,276.5846,277.5845,276.1905,277.3441,6312.0
2022-09-08 11:15:00,288.69,289.63,288.63,289.48,16017.0,277.5364,278.4401,277.4787,278.2959,16017.0
2022-09-08 11:20:00,289.41,290.45,289.15,290.44,21626.0,278.2286,279.2284,277.9786,279.2188,21626.0
2022-09-08 11:25:00,290.29,290.31,289.01,289.05,6523.0,279.0746,279.0938,277.844,277.8825,6523.0
2022-09-08 11:30:00,289.15,290.16,289.0,289.64,27344.0,277.9786,278.9496,277.8344,278.4497,27344.0
2022-09-08 11:35:00,289.69,290.51,289.61,289.61,23732.0,278.4978,279.2861,278.4208,278.4208,23732.0
2022-09-08 11:40:00,289.68,289.99,289.35,289.87,6383.0,278.4881,278.7862,278.1709,278.6708,6383.0
2022-09-08 11:45:00,290.04,291.07,290.04,290.48,16918.0,278.8342,279.8244,278.8342,279.2572,16918.0
2022-09-08 11:50:00,290.6,290.6,289.94,290.34,4082.0,279.3726,279.3726,278.7381,279.1226,4082.0
2022-09-08 11:55:00,290.24,290.24,289.35,289.95,3798.0,279.0265,279.0265,278.1709,278.7477,3798.0
2022-09-08 12:00:00,289.73,289.96,286.39,286.61,19642.0,278.5362,278.7573,275.3253,275.5368,19642.0
2022-09-08 12:05:00,286.1,286.49,285.04,286.49,17239.0,275.0465,275.4214,274.0274,275.4214,17239.0
2022-09-08 12:10:00,286.36,287.28,285.71,286.91,11010.0,275.2964,276.1809,274.6715,275.8252,11010.0
2022-09-08 12:15:00,286.91,287.54,286.3,287.31,3601.0,275.8252,276.4308,275.2387,276.2097,3601.0
2022-09-08 12:20:00,287.48,287.67,286.53,287.19,7808.0,276.3731,276.5558,275.4598,276.0943,7808.0
2022-09-08 12:25:00,287.06,288.06,286.53,287.79,8733.0,275.9694,276.9307,275.4598,276.6712,8733.0
2022-09-08 12:30:00,287.68,289.05,287.64,288.07,17345.0,276.5654,277.8825,276.527,276.9403,17345.0
2022-09-08 12:35:00,288.21,288.46,287.65,287.98,13450.0,277.0749,277.3153,276.5366,276.8538,13450.0
2022-09-08 12:40:00,287.83,289.09,287.28,288.86,6401.0,276.7096,277.9209,276.1809,277.6998,6401.0
2022-09-08 12:45:00,288.75,289.04,288.63,288.96,2805.0,277.5941,277.8729,277.4787,277.796,2805.0
2022-09-08 12:50:00,288.99,289.68,288.94,288.94,4618.0,277.8248,278.4881,277.7767,277.7767,4618.0
2022-09-08 12:55:00,289.55,289.55,289.18,289.23,1678.0,278.3632,278.3632,278.0075,278.0555,1678.0
2022-09-08 13:00:00,289.29,289.56,288.86,289.21,4604.0,278.1132,278.3728,277.6998,278.0363,4604.0
2022-09-08 13:05:00,289.46,290.48,289.46,290.03,29516.0,278.2766,279.2572,278.2766,278.8246,29516.0
2022-09-08 13:10:00,290.25,292.02,290.1,291.92,17390.0,279.0361,280.7377,278.8919,280.6416,17390.0
2022-09-08 13:15:00,291.96,292.29,291.1,291.38,6359.0,280.6801,280.9973,279.8533,280.1225,6359.0
2022-09-08 13:20:00,291.24,291.28,290.93,291.28,5001.0,279.9879,280.0263,279.6898,280.0263,5001.0
2022-09-08 13:25:00,291.54,291.76,290.95,291.19,5765.0,280.2763,280.4878,279.7091,279.9398,5765.0
2022-09-08 13:30:00,291.06,291.36,290.83,291.36,2661.0,279.8148,280.1032,279.5937,280.1032,2661.0
2022-09-08 13:35:00,291.4,292.19,291.14,291.84,4318.0,280.1417,280.9012,279.8917,280.5647,4318.0
2022-09-08 13:40:00,291.92,291.92,291.46,291.57,2211.0,280.6416,280.6416,280.1994,280.3051,2211.0
2022-09-08 13:45:00,291.43,291.87,291.23,291.59,4072.0,280.1705,280.5935,279.9783,280.3243,4072.0
2022-09-08 13:50:00,291.59,291.68,291.26,291.26,2079.0,280.3243,280.4109,280.0071,280.0071,2079.0
2022-09-08 13:55:00,291.44,291.57,290.31,291.29,8617.0,280.1801,280.3051,279.0938,280.0359,8617.0
2022-09-08 14:00:00,291.35,291.41,290.93,290.95,6250.0,280.0936,280.1513,279.6898,279.7091,6250.0
2022-09-08 14:05:00,291.09,291.48,290.47,290.62,4042.0,279.8437,280.2186,279.2476,279.3918,4042.0
2022-09-08 14:10:00,290.76,290.91,290.3,290.33,4184.0,279.5264,279.6706,279.0842,279.113,4184.0
2022-09-08 14:15:00,290.17,290.55,289.83,290.39,7501.0,278.9592,279.3245,278.6323,279.1707,7501.0
2022-09-08 14:20:00,290.38,290.38,290.07,290.22,5147.0,279.1611,279.1611,278.8631,279.0073,5147.0
2022-09-08 14:25:00,290.23,290.49,290.1,290.23,3830.0,279.0169,279.2668,278.8919,279.0169,3830.0
2022-09-08 14:30:00,290.36,291.01,290.33,291.01,4889.0,279.1419,279.7668,279.113,279.7668,4889.0
2022-09-08 14:35:00,291.02,291.86,290.98,291.86,7270.0,279.7764,280.5839,279.7379,280.5839,7270.0
2022-09-08 14:40:00,291.75,291.75,290.0,290.74,9163.0,280.4782,280.4782,278.7958,279.5072,9163.0
2022-09-08 14:45:00,290.59,290.59,289.98,290.45,2508.0,279.363,279.363,278.7766,279.2284,2508.0
2022-09-08 14:50:00,290.3,290.92,290.1,290.75,3223.0,279.0842,279.6802,278.8919,279.5168,3223.0
2022-09-08 14:55:00,290.62,290.68,290.09,290.23,4393.0,279.3918,279.4495,278.8823,279.0169,4393.0
2022-09-08 15:00:00,290.3,290.66,289.05,289.35,10448.0,279.0842,279.4303,277.8825,278.1709,10448.0
2022-09-08 15:05:00,289.51,289.97,289.14,289.28,9105.0,278.3247,278.7669,277.969,278.1036,9105.0
2022-09-08 15:10:00,289.25,289.7,289.07,289.7,10981.0,278.0748,278.5074,277.9017,278.5074,10981.0
2022-09-08 15:15:00,289.86,290.32,289.84,290.32,17516.0,278.6612,279.1034,278.642,279.1034,17516.0
2022-09-08 15:20:00,290.31,290.9,290.18,290.63,9721.0,279.0938,279.661,278.9688,279.4014,9721.0
2022-09-08 15:25:00,290.62,290.77,290.34,290.56,4570.0,279.3918,279.536,279.1226,279.3341,4570.0
2022-09-08 15:30:00,290.6,290.91,290.01,290.01,7856.0,279.3726,279.6706,278.8054,278.8054,7856.0
2022-09-08 15:35:00,289.95,290.42,289.82,290.26,10059.0,278.7477,279.1996,278.6227,279.0457,10059.0
2022-09-08 15:40:00,290.19,290.33,289.93,289.93,12017.0,278.9784,279.113,278.7285,278.7285,12017.0
2022-09-08 15:45:00,290.04,290.5,289.79,290.1,16810.0,278.8342,279.2765,278.5939,278.8919,16810.0
2022-09-08 15:50:00,290.25,291.51,290.25,291.49,21290.0,279.0361,280.2474,279.0361,280.2282,21290.0
2022-09-08 15:55:00,291.42,291.73,291.06,291.31,61172.0,280.1609,280.4589,279.8148,280.0552,61172.0
2022-09-09 09:30:00,295.0,297.32,295.0,295.9,54229.0,283.6026,285.833,283.6026,284.4678,54229.0
2022-09-09 09:35:00,296.34,298.75,296.08,298.17,50462.0,284.8908,287.2077,284.6409,286.6501,50462.0
2022-09-09 09:40:00,298.17,299.9,297.48,298.79,33222.0,286.6501,288.3133,285.9868,287.2462,33222.0
2022-09-09 09:45:00,298.72,299.29,297.08,298.41,27944.0,287.1789,287.7269,285.6022,286.8809,27944.0
2022-09-09 09:50:00,298.6,300.91,298.34,300.75,41391.0,287.0635,289.2843,286.8136,289.1304,41391.0
2022-09-09 09:55:00,300.52,302.35,299.99,301.9,25581.0,288.9093,290.6686,288.3998,290.236,25581.0
2022-09-09 10:00:00,301.91,302.55,301.5,302.0,15264.0,290.2456,290.8609,289.8515,290.3322,15264.0
2022-09-09 10:05:00,301.92,302.12,300.46,300.66,18184.0,290.2552,290.4475,288.8517,289.0439,18184.0
2022-09-09 10:10:00,300.45,300.45,297.63,299.44,37906.0,288.842,288.842,286.131,287.8711,37906.0
2022-09-09 10:15:00,299.18,299.98,298.0,298.79,23292.0,287.6211,288.3902,286.4867,287.2462,23292.0
2022-09-09 10:20:00,298.86,298.98,297.13,297.28,18939.0,287.3135,287.4288,285.6503,285.7945,18939.0
2022-09-09 10:25:00,297.12,297.46,295.89,295.89,13043.0,285.6407,285.9676,284.4582,284.4582,13043.0
2022-09-09 10:30:00,296.24,296.25,295.02,295.37,11290.0,284.7947,284.8043,283.6218,283.9583,11290.0
2022-09-09 10:35:00,295.51,296.82,295.22,296.5,16259.0,284.0929,285.3523,283.8141,285.0446,16259.0
2022-09-09 10:40:00,296.26,297.34,296.21,297.25,7898.0,284.8139,285.8522,284.7659,285.7657,7898.0
2022-09-09 10:45:00,297.46,298.52,297.33,298.42,22976.0,285.9676,286.9866,285.8426,286.8905,22976.0
2022-09-09 10:50:00,298.26,298.6,297.34,298.07,11940.0,286.7367,287.0635,285.8522,286.554,11940.0
2022-09-09 10:55:00,298.01,298.01,297.41,297.41,6091.0,286.4963,286.4963,285.9195,285.9195,6091.0
2022-09-09 11:00:00,297.42,297.76,296.81,297.05,4446.0,285.9291,286.256,285.3427,285.5734,4446.0
2022-09-09 11:05:00,297.22,298.1,296.84,297.91,10088.0,285.7368,286.5828,285.3715,286.4002,10088.0
2022-09-09 11:10:00,297.87,298.54,297.49,298.5,4493.0,286.3617,287.0058,285.9964,286.9674,4493.0
2022-09-09 11:15:00,298.56,299.15,298.4,298.7,6632.0,287.0251,287.5923,286.8712,287.1597,6632.0
2022-09-09 11:20:00,298.58,298.83,298.17,298.69,7400.0,287.0443,287.2846,286.6501,287.15,7400.0
2022-09-09 11:25:00,298.77,299.5,298.69,298.94,10719.0,287.2269,287.9287,287.15,287.3904,10719.0
2022-09-09 11:30:00,298.82,298.82,298.03,298.41,11582.0,287.275,287.275,286.5155,286.8809,11582.0
2022-09-09 11:35:00,298.73,299.31,298.62,299.16,2554.0,287.1885,287.7461,287.0827,287.6019,2554.0
2022-09-09 11:40:00,299.35,299.35,298.76,299.21,3532.0,287.7845,287.7845,287.2173,287.6499,3532.0
2022-09-09 11:45:00,299.11,299.12,298.55,298.55,4512.0,287.5538,287.5634,287.0154,287.0154,4512.0
2022-09-09 11:50:00,298.36,298.65,298.17,298.24,7393.0,286.8328,287.1116,286.6501,286.7174,7393.0
2022-09-09 11:55:00,298.2,298.88,298.18,298.6,13411.0,286.679,287.3327,286.6597,287.0635,13411.0
2022-09-09 12:00:00,298.45,298.69,297.66,297.9,9664.0,286.9193,287.15,286.1598,286.3906,9664.0
2022-09-09 12:05:00,297.9,298.03,296.75,296.98,10487.0,286.3906,286.5155,285.285,285.5061,10487.0
2022-09-09 12:10:00,297.04,297.33,296.52,296.71,8516.0,285.5638,285.8426,285.0639,285.2465,8516.0
2022-09-09 12:15:00,296.68,296.69,296.26,296.61,4749.0,285.2177,285.2273,284.8139,285.1504,4749.0
2022-09-09 12:20:00,296.54,296.55,295.74,295.74,5770.0,285.0831,285.0927,284.314,284.314,5770.0
2022-09-09 12:25:00,296.05,296.39,296.05,296.29,3161.0,284.612,284.9389,284.612,284.8428,3161.0
2022-09-09 12:30:00,296.42,296.96,296.2,296.85,5824.0,284.9677,285.4869,284.7562,285.3811,5824.0
2022-09-09 12:35:00,296.84,297.24,296.74,297.24,3130.0,285.3715,285.7561,285.2754,285.7561,3130.0
2022-09-09 12:40:00,297.37,297.63,297.13,297.13,2950.0,285.881,286.131,285.6503,285.6503,2950.0
2022-09-09 12:45:00,297.12,298.36,297.03,298.19,4903.0,285.6407,286.8328,285.5542,286.6694,4903.0
2022-09-09 12:50:00,298.36,298.37,297.89,298.23,8377.0,286.8328,286.8424,286.3809,286.7078,8377.0
2022-09-09 12:55:00,298.18,298.24,297.98,298.15,2460.0,286.6597,286.7174,286.4675,286.6309,2460.0
2022-09-09 13:00:00,298.16,298.3,297.92,297.92,3516.0,286.6405,286.7751,286.4098,286.4098,3516.0
2022-09-09 13:05:00,298.06,298.44,297.84,298.26,8534.0,286.5444,286.9097,286.3329,286.7367,8534.0
2022-09-09 13:10:00,298.13,298.61,298.11,298.46,4568.0,286.6117,287.0731,286.5924,286.9289,4568.0
2022-09-09 13:15:00,298.5,298.74,298.44,298.66,5319.0,286.9674,287.1981,286.9097,287.1212,5319.0
2022-09-09 13:20:00,298.63,298.63,298.4,298.52,1765.0,287.0924,287.0924,286.8712,286.9866,1765.0
2022-09-09 13:25:00,298.53,299.25,298.47,298.67,11402.0,286.9962,287.6884,286.9385,287.1308,11402.0
2022-09-09 13:30:00,298.81,299.47,298.78,299.36,11469.0,287.2654,287.8999,287.2366,287.7942,11469.0
2022-09-09 13:35:00,299.38,299.46,299.17,299.18,4014.0,287.8134,287.8903,287.6115,287.6211,4014.0
2022-09-09 13:40:00,299.08,299.2,298.82,298.9,7071.0,287.525,287.6403,287.275,287.3519,7071.0
2022-09-09 13:45:00,298.85,298.92,298.46,298.71,2602.0,287.3039,287.3712,286.9289,287.1693,2602.0
2022-09-09 13:50:00,298.66,298.66,298.35,298.55,1500.0,287.1212,287.1212,286.8232,287.0154,1500.0
2022-09-09 13:55:00,298.49,298.49,298.25,298.3,2484.0,286.9578,286.9578,286.727,286.7751,2484.0
2022-09-09 14:00:00,298.37,298.37,297.62,298.15,5561.0,286.8424,286.8424,286.1214,286.6309,5561.0
2022-09-09 14:05:00,298.08,298.56,297.89,298.52,4749.0,286.5636,287.0251,286.3809,286.9866,4749.0
2022-09-09 14:10:00,298.55,299.08,298.55,298.9,7271.0,287.0154,287.525,287.0154,287.3519,7271.0
2022-09-09 14:15:00,299.04,299.4,298.96,299.06,6503.0,287.4865,287.8326,287.4096,287.5057,6503.0
2022-09-09 14:20:00,299.0,299.47,298.93,299.16,4255.0,287.4481,287.8999,287.3808,287.6019,4255.0
2022-09-09 14:25:00,299.09,299.39,298.89,299.39,2794.0,287.5346,287.823,287.3423,287.823,2794.0
2022-09-09 14:30:00,299.29,299.29,298.71,298.74,2704.0,287.7269,287.7269,287.1693,287.1981,2704.0
2022-09-09 14:35:00,298.76,298.83,298.56,298.56,3491.0,287.2173,287.2846,287.0251,287.0251,3491.0
2022-09-09 14:40:00,298.56,298.76,298.55,298.62,2475.0,287.0251,287.2173,287.0154,287.0827,2475.0
2022-09-09 14:45:00,298.45,298.65,298.18,298.65,10002.0,286.9193,287.1116,286.6597,287.1116,10002.0
2022-09-09 14:50:00,298.63,298.82,298.33,298.82,2797.0,287.0924,287.275,286.8039,287.275,2797.0
2022-09-09 14:55:00,298.66,299.07,298.65,298.85,10074.0,287.1212,287.5154,287.1116,287.3039,10074.0
2022-09-09 15:00:00,298.67,298.67,298.25,298.61,11355.0,287.1308,287.1308,286.727,287.0731,11355.0
2022-09-09 15:05:00,298.71,299.33,298.58,299.18,8400.0,287.1693,287.7653,287.0443,287.6211,8400.0
2022-09-09 15:10:00,299.3,299.91,299.26,299.82,9650.0,287.7365,288.3229,287.698,288.2364,9650.0
2022-09-09 15:15:00,299.74,300.52,299.74,300.48,15824.0,288.1595,288.9093,288.1595,288.8709,15824.0
2022-09-09 15:20:00,300.45,300.86,300.29,300.77,4724.0,288.842,289.2362,288.6882,289.1497,4724.0
2022-09-09 15:25:00,300.83,300.97,300.55,300.61,8570.0,289.2074,289.3419,288.9382,288.9959,8570.0
2022-09-09 15:30:00,300.6,300.62,300.32,300.59,12892.0,288.9862,289.0055,288.7171,288.9766,12892.0
2022-09-09 15:35:00,300.6,300.67,300.23,300.53,9617.0,288.9862,289.0535,288.6305,288.9189,9617.0
2022-09-09 15:40:00,300.44,300.58,300.27,300.38,12303.0,288.8324,288.967,288.669,288.7747,12303.0
2022-09-09 15:45:00,300.28,300.28,299.06,299.36,21331.0,288.6786,288.6786,287.5057,287.7942,21331.0
2022-09-09 15:50:00,299.24,300.87,298.75,300.76,42850.0,287.6788,289.2458,287.2077,289.1401,42850.0
2022-09-09 15:55:00,300.72,300.8,300.06,300.3,59693.0,289.1016,289.1785,288.4671,288.6978,59693.0
2022-09-12 09:30:00,300.39,300.41,297.28,297.43,26003.0,288.7844,288.8036,285.7945,285.9387,26003.0
2022-09-12 09:35:00,297.06,297.07,293.0,293.78,23848.0,285.583,285.5926,281.6799,282.4297,23848.0
2022-09-12 09:40:00,293.42,294.52,292.12,293.76,42349.0,282.0836,283.1411,280.8339,282.4105,42349.0
2022-09-12 09:45:00,293.52,295.2,293.38,294.16,12791.0,282.1798,283.7949,282.0452,282.7951,12791.0
2022-09-12 09:50:00,294.52,296.55,294.51,295.71,11421.0,283.1411,285.0927,283.1315,284.2852,11421.0
2022-09-12 09:55:00,295.93,296.54,295.43,295.63,11660.0,284.4967,285.0831,284.016,284.2083,11660.0
2022-09-12 10:00:00,295.85,296.38,295.2,295.29,6052.0,284.4198,284.9293,283.7949,283.8814,6052.0
2022-09-12 10:05:00,295.31,296.75,295.31,296.51,9950.0,283.9006,285.285,283.9006,285.0543,9950.0
2022-09-12 10:10:00,296.27,296.35,294.07,294.67,8699.0,284.8235,284.9004,282.7085,283.2854,8699.0
2022-09-12 10:15:00,295.22,296.56,295.17,296.22,5512.0,283.8141,285.1023,283.766,284.7755,5512.0
2022-09-12 10:20:00,296.08,296.22,295.26,295.3,8925.0,284.6409,284.7755,283.8526,283.891,8925.0
2022-09-12 10:25:00,295.28,295.3,294.12,295.01,10526.0,283.8718,283.891,282.7566,283.6122,10526.0
2022-09-12 10:30:00,295.19,296.96,295.19,296.5,9311.0,283.7853,285.4869,283.7853,285.0446,9311.0
2022-09-12 10:35:00,296.64,297.31,296.36,296.8,8928.0,285.1792,285.8234,284.9101,285.3331,8928.0
2022-09-12 10:40:00,296.66,296.98,295.87,295.98,8444.0,285.1985,285.5061,284.439,284.5447,8444.0
2022-09-12 10:45:00,296.09,296.76,295.76,296.72,15690.0,284.6505,285.2946,284.3332,285.2561,15690.0
2022-09-12 10:50:00,296.8,297.32,296.25,296.25,3525.0,285.3331,285.833,284.8043,284.8043,3525.0
2022-09-12 10:55:00,296.2,296.23,294.74,294.88,5300.0,284.7562,284.7851,283.3526,283.4872,5300.0
2022-09-12 11:00:00,294.85,294.98,293.57,293.68,9140.0,283.4584,283.5834,282.2279,282.3336,9140.0
2022-09-12 11:05:00,293.8,293.95,293.38,293.43,11399.0,282.449,282.5932,282.0452,282.0933,11399.0
2022-09-12 11:10:00,293.39,293.7,292.56,293.14,5697.0,282.0548,282.3528,281.2569,281.8145,5697.0
2022-09-12 11:15:00,293.05,293.05,291.79,292.52,15487.0,281.7279,281.7279,280.5166,281.2184,15487.0
2022-09-12 11:20:00,293.06,294.02,292.71,293.03,4233.0,281.7376,282.6605,281.4011,281.7087,4233.0
2022-09-12 11:25:00,293.33,294.16,293.31,294.16,5836.0,281.9971,282.7951,281.9779,282.7951,5836.0
2022-09-12 11:30:00,294.1,294.13,292.95,293.11,3671.0,282.7374,282.7662,281.6318,281.7856,3671.0
2022-09-12 11:35:00,293.23,294.03,293.23,293.89,3182.0,281.901,282.6701,281.901,282.5355,3182.0
2022-09-12 11:40:00,293.82,294.2,293.62,293.85,3518.0,282.4682,282.8335,282.2759,282.497,3518.0
2022-09-12 11:45:00,293.89,294.8,293.74,294.78,7529.0,282.5355,283.4103,282.3913,283.3911,7529.0
2022-09-12 11:50:00,294.77,295.29,293.6,293.6,4269.0,283.3815,283.8814,282.2567,282.2567,4269.0
2022-09-12 11:55:00,293.38,293.77,293.16,293.56,2977.0,282.0452,282.4201,281.8337,282.2182,2977.0
2022-09-12 12:00:00,293.34,294.05,293.34,293.65,1242.0,282.0067,282.6893,282.0067,282.3048,1242.0
2022-09-12 12:05:00,293.75,294.41,293.64,294.0,4691.0,282.4009,283.0354,282.2951,282.6412,4691.0
2022-09-12 12:10:00,293.82,294.65,293.73,294.64,2777.0,282.4682,283.2661,282.3817,283.2565,2777.0
2022-09-12 12:15:00,294.73,294.84,294.22,294.53,1904.0,283.343,283.4488,282.8527,283.1508,1904.0
2022-09-12 12:20:00,294.13,294.59,294.1,294.56,1380.0,282.7662,283.2084,282.7374,283.1796,1380.0
2022-09-12 12:25:00,294.31,294.33,294.03,294.09,2781.0,282.9393,282.9585,282.6701,282.7278,2781.0
2022-09-12 12:30:00,294.12,294.67,294.12,294.67,2282.0,282.7566,283.2854,282.7566,283.2854,2282.0
2022-09-12 12:35:00,294.46,294.75,294.28,294.75,1638.0,283.0835,283.3623,282.9104,283.3623,1638.0
2022-09-12 12:40:00,294.88,295.46,294.88,295.4,2350.0,283.4872,284.0448,283.4872,283.9871,2350.0
2022-09-12 12:45:00,295.39,295.45,294.59,294.8,2409.0,283.9775,284.0352,283.2084,283.4103,2409.0
2022-09-12 12:50:00,294.84,295.17,294.84,295.05,2001.0,283.4488,283.766,283.4488,283.6507,2001.0
2022-09-12 12:55:00,295.11,295.6,295.1,295.31,3228.0,283.7084,284.1794,283.6987,283.9006,3228.0
2022-09-12 13:00:00,295.23,295.43,294.65,295.08,3985.0,283.8237,284.016,283.2661,283.6795,3985.0
2022-09-12 13:05:00,295.01,296.0,295.01,295.93,3083.0,283.6122,284.564,283.6122,284.4967,3083.0
2022-09-12 13:10:00,295.98,296.49,295.8,296.41,3100.0,284.5447,285.035,284.3717,284.9581,3100.0
2022-09-12 13:15:00,296.37,296.45,295.94,296.1,3000.0,284.9197,284.9966,284.5063,284.6601,3000.0
2022-09-12 13:20:00,295.98,296.07,295.79,296.03,1628.0,284.5447,284.6313,284.3621,284.5928,1628.0
2022-09-12 13:25:00,295.92,296.45,295.76,296.24,3835.0,284.4871,284.9966,284.3332,284.7947,3835.0
2022-09-12 13:30:00,296.45,296.68,296.3,296.61,2746.0,284.9966,285.2177,284.8524,285.1504,2746.0
2022-09-12 13:35:00,296.6,296.6,296.18,296.18,3703.0,285.1408,285.1408,284.737,284.737,3703.0
2022-09-12 13:40:00,296.17,296.45,295.69,295.96,5536.0,284.7274,284.9966,284.2659,284.5255,5536.0
2022-09-12 13:45:00,295.9,296.26,295.75,295.88,3400.0,284.4678,284.8139,284.3236,284.4486,3400.0
2022-09-12 13:50:00,295.99,295.99,295.53,295.72,5778.0,284.5544,284.5544,284.1121,284.2948,5778.0
2022-09-12 13:55:00,295.78,295.8,295.16,295.44,5758.0,284.3525,284.3717,283.7564,284.0256,5758.0
2022-09-12 14:00:00,295.55,295.6,295.15,295.47,5575.0,284.1314,284.1794,283.7468,284.0544,5575.0
2022-09-12 14:05:00,295.5,296.23,295.46,296.11,2713.0,284.0833,284.7851,284.0448,284.6697,2713.0
2022-09-12 14:10:00,296.35,296.8,296.03,296.67,4256.0,284.9004,285.3331,284.5928,285.2081,4256.0
2022-09-12 14:15:00,296.59,296.62,295.6,295.94,6524.0,285.1312,285.16,284.1794,284.5063,6524.0
2022-09-12 14:20:00,295.93,296.44,295.79,296.13,4963.0,284.4967,284.987,284.3621,284.6889,4963.0
2022-09-12 14:25:00,296.3,296.48,296.07,296.34,4195.0,284.8524,285.0254,284.6313,284.8908,4195.0
2022-09-12 14:30:00,296.35,296.46,296.06,296.11,3171.0,284.9004,285.0062,284.6216,284.6697,3171.0
2022-09-12 14:35:00,296.2,296.46,296.1,296.32,2247.0,284.7562,285.0062,284.6601,284.8716,2247.0
2022-09-12 14:40:00,296.51,296.89,296.39,296.76,3574.0,285.0543,285.4196,284.9389,285.2946,3574.0
2022-09-12 14:45:00,296.76,298.31,296.74,298.27,12259.0,285.2946,286.7847,285.2754,286.7463,12259.0
2022-09-12 14:50:00,298.52,298.52,297.94,297.99,5604.0,286.9866,286.9866,286.429,286.4771,5604.0
2022-09-12 14:55:00,297.92,298.24,297.83,298.02,5428.0,286.4098,286.7174,286.3233,286.5059,5428.0
2022-09-12 15:00:00,298.14,298.53,297.94,298.49,6620.0,286.6213,286.9962,286.429,286.9578,6620.0
2022-09-12 15:05:00,298.32,299.23,298.31,299.1,6541.0,286.7943,287.6692,286.7847,287.5442,6541.0
2022-09-12 15:10:00,299.0,299.08,298.59,298.64,4316.0,287.4481,287.525,287.0539,287.102,4316.0
2022-09-12 15:15:00,298.71,298.87,298.28,298.3,7785.0,287.1693,287.3231,286.7559,286.7751,7785.0
2022-09-12 15:20:00,298.03,298.52,298.0,298.09,5584.0,286.5155,286.9866,286.4867,286.5732,5584.0
2022-09-12 15:25:00,298.2,298.2,297.83,297.88,9810.0,286.679,286.679,286.3233,286.3713,9810.0
2022-09-12 15:30:00,297.85,298.21,297.71,298.0,4002.0,286.3425,286.6886,286.2079,286.4867,4002.0
2022-09-12 15:35:00,297.86,298.07,297.55,297.91,6513.0,286.3521,286.554,286.0541,286.4002,6513.0
2022-09-12 15:40:00,297.88,298.06,297.55,297.92,5989.0,286.3713,286.5444,286.0541,286.4098,5989.0
2022-09-12 15:45:00,297.9,297.94,297.0,297.19,13665.0,286.3906,286.429,285.5253,285.708,13665.0
2022-09-12 15:50:00,297.09,297.36,296.82,296.88,15257.0,285.6119,285.8714,285.3523,285.41,15257.0
2022-09-12 15:55:00,296.77,297.21,296.64,296.98,49239.0,285.3042,285.7272,285.1792,285.5061,49239.0
2022-09-13 09:30:00,286.56,288.81,285.55,288.81,57985.0,275.4887,277.6518,274.5177,277.6518,57985.0
2022-09-13 09:35:00,288.47,289.18,286.91,288.54,19534.0,277.3249,278.0075,275.8252,277.3922,19534.0
2022-09-13 09:40:00,288.14,289.73,288.0,289.0,11960.0,277.0076,278.5362,276.873,277.8344,11960.0
2022-09-13 09:45:00,289.12,292.0,289.12,291.9,18431.0,277.9498,280.7185,277.9498,280.6224,18431.0
2022-09-13 09:50:00,291.96,294.89,291.96,294.67,16393.0,280.6801,283.4969,280.6801,283.2854,16393.0
2022-09-13 09:55:00,294.53,297.69,294.34,296.97,48896.0,283.1508,286.1887,282.9681,285.4965,48896.0
2022-09-13 10:00:00,296.75,299.26,296.37,298.27,21758.0,285.285,287.698,284.9197,286.7463,21758.0
2022-09-13 10:05:00,298.11,302.98,298.11,302.9,31232.0,286.5924,291.2743,286.5924,291.1974,31232.0
2022-09-13 10:10:00,302.67,306.64,302.02,305.03,38737.0,290.9763,294.7929,290.3514,293.2451,38737.0
2022-09-13 10:15:00,304.69,305.22,302.21,304.05,27388.0,292.9182,293.4277,290.534,292.303,27388.0
2022-09-13 10:20:00,304.27,305.98,303.52,304.06,29521.0,292.5145,294.1584,291.7934,292.3126,29521.0
2022-09-13 10:25:00,304.0,307.12,303.83,306.76,35252.0,292.2549,295.2543,292.0915,294.9083,35252.0
2022-09-13 10:30:00,306.73,307.0,303.87,303.87,21129.0,294.8794,295.139,292.1299,292.1299,21129.0
2022-09-13 10:35:00,303.64,303.69,301.64,301.67,21700.0,291.9088,291.9569,289.9861,290.0149,21700.0
2022-09-13 10:40:00,301.75,302.08,300.08,300.93,20429.0,290.0918,290.4091,288.4863,289.3035,20429.0
2022-09-13 10:45:00,300.96,301.26,298.39,298.5,18584.0,289.3323,289.6207,286.8616,286.9674,18584.0
2022-09-13 10:50:00,298.52,299.02,298.02,298.86,18144.0,286.9866,287.4673,286.5059,287.3135,18144.0
2022-09-13 10:55:00,298.61,299.71,298.6,299.25,25370.0,287.0731,288.1306,287.0635,287.6884,25370.0
2022-09-13 11:00:00,299.22,300.16,298.9,300.01,10356.0,287.6596,288.5632,287.3519,288.419,10356.0
2022-09-13 11:05:00,300.31,300.95,299.14,299.68,17277.0,288.7074,289.3227,287.5827,288.1018,17277.0
2022-09-13 11:10:00,299.71,300.47,298.02,300.18,12856.0,288.1306,288.8613,286.5059,288.5825,12856.0
2022-09-13 11:15:00,300.17,300.32,299.23,299.23,5250.0,288.5729,288.7171,287.6692,287.6692,5250.0
2022-09-13 11:20:00,299.28,300.12,299.19,299.5,3300.0,287.7172,288.5248,287.6307,287.9287,3300.0
2022-09-13 11:25:00,299.14,300.9,299.14,300.9,6520.0,287.5827,289.2747,287.5827,289.2747,6520.0
2022-09-13 11:30:00,300.72,301.34,300.66,301.32,11012.0,289.1016,289.6977,289.0439,289.6784,11012.0
2022-09-13 11:35:00,301.32,302.25,301.28,302.22,12586.0,289.6784,290.5725,289.64,290.5437,12586.0
2022-09-13 11:40:00,302.22,302.23,300.53,301.6,10341.0,290.5437,290.5533,288.9189,289.9476,10341.0
2022-09-13 11:45:00,301.07,301.6,300.81,300.81,3196.0,289.4381,289.9476,289.1881,289.1881,3196.0
2022-09-13 11:50:00,300.6,300.93,300.42,300.82,2904.0,288.9862,289.3035,288.8132,289.1977,2904.0
2022-09-13 11:55:00,300.7,300.77,300.07,300.41,6654.0,289.0824,289.1497,288.4767,288.8036,6654.0
2022-09-13 12:00:00,300.68,301.42,300.5,301.28,6021.0,289.0632,289.7746,288.8901,289.64,6021.0
2022-09-13 12:05:00,301.36,302.1,301.35,302.1,2832.0,289.7169,290.4283,289.7073,290.4283,2832.0
2022-09-13 12:10:00,302.11,303.18,302.11,303.01,12170.0,290.4379,291.4666,290.4379,291.3031,12170.0
2022-09-13 12:15:00,303.18,304.07,303.14,303.55,23373.0,291.4666,292.3222,291.4281,291.8223,23373.0
2022-09-13 12:20:00,303.67,303.8,303.07,303.25,9461.0,291.9376,292.0626,291.3608,291.5339,9461.0
2022-09-13 12:25:00,303.07,303.1,302.07,302.69,6225.0,291.3608,291.3897,290.3995,290.9955,6225.0
2022-09-13 12:30:00,302.69,303.24,302.18,302.51,11034.0,290.9955,291.5242,290.5052,290.8225,11034.0
2022-09-13 12:35:00,302.53,303.12,302.52,302.65,8093.0,290.8417,291.4089,290.8321,290.957,8093.0
2022-09-13 12:40:00,302.9,304.25,302.9,303.92,8957.0,291.1974,292.4952,291.1974,292.178,8957.0
2022-09-13 12:45:00,303.79,304.83,303.66,304.67,22599.0,292.053,293.0528,291.928,292.899,22599.0
2022-09-13 12:50:00,304.44,305.14,304.17,304.32,14779.0,292.6779,293.3508,292.4183,292.5625,14779.0
2022-09-13 12:55:00,304.31,304.31,303.68,303.85,3727.0,292.5529,292.5529,291.9472,292.1107,3727.0
2022-09-13 13:00:00,303.74,304.66,303.4,304.0,12255.0,292.0049,292.8894,291.6781,292.2549,12255.0
2022-09-13 13:05:00,304.01,304.84,303.97,304.26,5953.0,292.2645,293.0624,292.226,292.5048,5953.0
2022-09-13 13:10:00,304.23,305.27,304.09,305.18,15577.0,292.476,293.4758,292.3414,293.3893,15577.0
2022-09-13 13:15:00,305.18,305.45,304.41,304.58,12525.0,293.3893,293.6489,292.649,292.8125,12525.0
2022-09-13 13:20:00,304.66,305.23,304.51,304.99,5606.0,292.8894,293.4374,292.7452,293.2066,5606.0
2022-09-13 13:25:00,305.16,305.77,305.01,305.5,16124.0,293.3701,293.9565,293.2259,293.6969,16124.0
2022-09-13 13:30:00,305.58,305.74,305.13,305.54,15333.0,293.7738,293.9277,293.3412,293.7354,15333.0
2022-09-13 13:35:00,305.49,305.86,305.07,305.39,14192.0,293.6873,294.043,293.2835,293.5912,14192.0
2022-09-13 13:40:00,305.3,305.49,304.6,304.61,16136.0,293.5047,293.6873,292.8317,292.8413,16136.0
2022-09-13 13:45:00,304.6,305.18,304.6,304.88,8973.0,292.8317,293.3893,292.8317,293.1009,8973.0
2022-09-13 13:50:00,304.93,304.93,304.6,304.75,3100.0,293.149,293.149,292.8317,292.9759,3100.0
2022-09-13 13:55:00,304.62,305.01,304.6,304.6,6536.0,292.8509,293.2259,292.8317,292.8317,6536.0
2022-09-13 14:00:00,304.6,304.74,303.77,304.07,13758.0,292.8317,292.9663,292.0338,292.3222,13758.0
2022-09-13 14:05:00,303.98,304.2,303.85,304.2,6111.0,292.2357,292.4472,292.1107,292.4472,6111.0
2022-09-13 14:10:00,304.14,304.7,303.83,304.38,10612.0,292.3895,292.9278,292.0915,292.6202,10612.0
2022-09-13 14:15:00,304.28,304.28,303.04,303.1,9241.0,292.5241,292.5241,291.332,291.3897,9241.0
2022-09-13 14:20:00,303.11,303.5,302.5,303.15,14277.0,291.3993,291.7742,290.8128,291.4377,14277.0
2022-09-13 14:25:00,303.2,303.47,302.35,302.58,8639.0,291.4858,291.7454,290.6686,290.8897,8639.0
2022-09-13 14:30:00,302.28,302.44,302.12,302.25,20427.0,290.6013,290.7552,290.4475,290.5725,20427.0
2022-09-13 14:35:00,302.25,302.43,301.75,301.75,11302.0,290.5725,290.7455,290.0918,290.0918,11302.0
2022-09-13 14:40:00,301.71,301.81,301.15,301.61,8108.0,290.0534,290.1495,289.515,289.9572,8108.0
2022-09-13 14:45:00,301.59,301.59,300.93,300.94,5004.0,289.938,289.938,289.3035,289.3131,5004.0
2022-09-13 14:50:00,301.12,301.25,300.64,301.11,7835.0,289.4862,289.6111,289.0247,289.4765,7835.0
2022-09-13 14:55:00,301.02,301.9,301.02,301.38,10766.0,289.39,290.236,289.39,289.7361,10766.0
2022-09-13 15:00:00,301.14,302.12,301.14,301.88,4604.0,289.5054,290.4475,289.5054,290.2168,4604.0
2022-09-13 15:05:00,301.6,301.65,300.34,300.45,15149.0,289.9476,289.9957,288.7363,288.842,15149.0
2022-09-13 15:10:00,300.55,300.55,300.17,300.4,8388.0,288.9382,288.9382,288.5729,288.794,8388.0
2022-09-13 15:15:00,300.35,300.64,299.83,299.88,10492.0,288.7459,289.0247,288.246,288.2941,10492.0
2022-09-13 15:20:00,299.79,300.0,299.42,299.68,11658.0,288.2075,288.4094,287.8518,288.1018,11658.0
2022-09-13 15:25:00,299.55,299.84,299.06,299.06,14615.0,287.9768,288.2556,287.5057,287.5057,14615.0
2022-09-13 15:30:00,299.06,299.38,298.35,298.61,18229.0,287.5057,287.8134,286.8232,287.0731,18229.0
2022-09-13 15:35:00,298.76,299.25,298.11,299.09,14594.0,287.2173,287.6884,286.5924,287.5346,14594.0
2022-09-13 15:40:00,299.09,299.14,298.11,298.57,17379.0,287.5346,287.5827,286.5924,287.0347,17379.0
2022-09-13 15:45:00,298.65,298.65,297.04,297.27,42055.0,287.1116,287.1116,285.5638,285.7849,42055.0
2022-09-13 15:50:00,297.33,298.57,297.33,298.57,41200.0,285.8426,287.0347,285.8426,287.0347,41200.0
2022-09-13 15:55:00,298.57,298.84,297.65,297.67,62424.0,287.0347,287.2942,286.1502,286.1694,62424.0
2022-09-14 09:30:00,296.48,297.43,295.64,297.1,32194.0,285.0254,285.9387,284.2179,285.6215,32194.0
2022-09-14 09:35:00,297.09,298.91,297.09,298.54,15460.0,285.6119,287.3615,285.6119,287.0058,15460.0
2022-09-14 09:40:00,298.41,300.5,295.1,300.1,17652.0,286.8809,288.8901,283.6987,288.5056,17652.0
2022-09-14 09:45:00,299.82,300.47,298.52,298.99,9822.0,288.2364,288.8613,286.9866,287.4384,9822.0
2022-09-14 09:50:00,299.09,299.59,297.97,299.42,4809.0,287.5346,288.0153,286.4579,287.8518,4809.0
2022-09-14 09:55:00,299.44,303.28,299.0,302.44,23744.0,287.8711,291.5627,287.4481,290.7552,23744.0
2022-09-14 10:00:00,302.65,304.88,301.91,303.48,48264.0,290.957,293.1009,290.2456,291.755,48264.0
2022-09-14 10:05:00,303.67,306.82,303.27,306.43,29071.0,291.9376,294.9659,291.5531,294.591,29071.0
2022-09-14 10:10:00,306.73,308.24,305.43,305.68,33797.0,294.8794,296.3311,293.6296,293.87,33797.0
2022-09-14 10:15:00,305.58,306.29,303.58,303.65,20674.0,293.7738,294.4564,291.8511,291.9184,20674.0
2022-09-14 10:20:00,304.1,304.6,302.0,302.54,26720.0,292.351,292.8317,290.3322,290.8513,26720.0
2022-09-14 10:25:00,302.54,302.54,300.45,301.26,19557.0,290.8513,290.8513,288.842,289.6207,19557.0
2022-09-14 10:30:00,301.33,303.0,300.85,302.14,16456.0,289.688,291.2935,289.2266,290.4667,16456.0
2022-09-14 10:35:00,302.18,303.0,301.01,302.54,10370.0,290.5052,291.2935,289.3804,290.8513,10370.0
2022-09-14 10:40:00,302.06,304.72,301.51,304.24,20883.0,290.3898,292.9471,289.8611,292.4856,20883.0
2022-09-14 10:45:00,304.39,305.9,304.17,305.89,17417.0,292.6298,294.0815,292.4183,294.0719,17417.0
2022-09-14 10:50:00,305.93,306.0,304.79,305.92,8527.0,294.1103,294.1776,293.0144,294.1007,8527.0
2022-09-14 10:55:00,305.84,307.27,305.8,306.56,23143.0,294.0238,295.3985,293.9853,294.716,23143.0
2022-09-14 11:00:00,306.5,307.23,305.15,305.55,13651.0,294.6583,295.3601,293.3605,293.745,13651.0
2022-09-14 11:05:00,305.67,306.11,305.22,306.0,11144.0,293.8604,294.2834,293.4277,294.1776,11144.0
2022-09-14 11:10:00,306.09,306.77,304.4,304.74,25808.0,294.2641,294.9179,292.6394,292.9663,25808.0
2022-09-14 11:15:00,304.33,305.3,303.88,303.88,16271.0,292.5721,293.5047,292.1395,292.1395,16271.0
2022-09-14 11:20:00,304.0,304.0,303.14,303.63,10625.0,292.2549,292.2549,291.4281,291.8992,10625.0
2022-09-14 11:25:00,303.71,304.25,303.2,303.38,11453.0,291.9761,292.4952,291.4858,291.6588,11453.0
2022-09-14 11:30:00,303.57,303.68,302.03,302.43,5992.0,291.8415,291.9472,290.361,290.7455,5992.0
2022-09-14 11:35:00,302.5,304.09,302.49,304.07,7924.0,290.8128,292.3414,290.8032,292.3222,7924.0
2022-09-14 11:40:00,303.95,305.0,303.9,304.5,8940.0,292.2068,293.2162,292.1587,292.7356,8940.0
2022-09-14 11:45:00,304.72,305.31,304.2,304.95,8860.0,292.9471,293.5143,292.4472,293.1682,8860.0
2022-09-14 11:50:00,305.05,305.5,304.4,305.39,6240.0,293.2643,293.6969,292.6394,293.5912,6240.0
2022-09-14 11:55:00,305.66,305.81,305.31,305.46,4192.0,293.8508,293.995,293.5143,293.6585,4192.0
2022-09-14 12:00:00,305.93,306.24,305.65,305.66,8304.0,294.1103,294.4083,293.8411,293.8508,8304.0
2022-09-14 12:05:00,306.0,306.11,305.44,306.11,2945.0,294.1776,294.2834,293.6392,294.2834,2945.0
2022-09-14 12:10:00,306.3,307.35,305.9,307.13,25461.0,294.466,295.4755,294.0815,295.264,25461.0
2022-09-14 12:15:00,307.16,307.39,306.57,307.01,7794.0,295.2928,295.5139,294.7256,295.1486,7794.0
2022-09-14 12:20:00,306.66,306.67,306.48,306.67,1129.0,294.8121,294.8217,294.6391,294.8217,1129.0
2022-09-14 12:25:00,307.0,307.06,305.75,305.76,6224.0,295.139,295.1967,293.9373,293.9469,6224.0
2022-09-14 12:30:00,306.2,306.46,305.25,305.5,6046.0,294.3699,294.6198,293.4566,293.6969,6046.0
2022-09-14 12:35:00,305.33,306.71,305.26,306.71,3050.0,293.5335,294.8602,293.4662,294.8602,3050.0
2022-09-14 12:40:00,306.72,307.76,306.7,307.75,8019.0,294.8698,295.8696,294.8506,295.86,8019.0
2022-09-14 12:45:00,307.65,307.65,307.18,307.5,6257.0,295.7639,295.7639,295.312,295.6197,6257.0
2022-09-14 12:50:00,307.6,307.85,306.92,307.0,11957.0,295.7158,295.9561,295.0621,295.139,11957.0
2022-09-14 12:55:00,306.97,307.16,305.92,306.66,13279.0,295.1101,295.2928,294.1007,294.8121,13279.0
2022-09-14 13:00:00,306.82,307.05,306.38,306.38,5284.0,294.9659,295.187,294.5429,294.5429,5284.0
2022-09-14 13:05:00,306.56,306.71,306.23,306.57,4190.0,294.716,294.8602,294.3987,294.7256,4190.0
2022-09-14 13:10:00,306.67,307.06,306.57,306.9,2985.0,294.8217,295.1967,294.7256,295.0428,2985.0
2022-09-14 13:15:00,307.09,307.09,306.49,306.54,3674.0,295.2255,295.2255,294.6487,294.6968,3674.0
2022-09-14 13:20:00,306.74,306.85,306.21,306.21,2038.0,294.889,294.9948,294.3795,294.3795,2038.0
2022-09-14 13:25:00,306.21,306.57,305.64,306.28,6432.0,294.3795,294.7256,293.8315,294.4468,6432.0
2022-09-14 13:30:00,306.12,306.32,305.78,306.05,1205.0,294.293,294.4853,293.9661,294.2257,1205.0
2022-09-14 13:35:00,306.09,306.09,305.63,305.85,2050.0,294.2641,294.2641,293.8219,294.0334,2050.0
2022-09-14 13:40:00,305.66,306.29,305.54,306.29,6284.0,293.8508,294.4564,293.7354,294.4564,6284.0
2022-09-14 13:45:00,306.18,306.19,304.35,304.56,13368.0,294.3507,294.3603,292.5914,292.7932,13368.0
2022-09-14 13:50:00,304.61,305.17,304.43,305.17,13030.0,292.8413,293.3797,292.6683,293.3797,13030.0
2022-09-14 13:55:00,305.2,305.51,304.49,304.68,7063.0,293.4085,293.7065,292.726,292.9086,7063.0
2022-09-14 14:00:00,304.84,304.89,303.82,304.15,7399.0,293.0624,293.1105,292.0818,292.3991,7399.0
2022-09-14 14:05:00,304.04,304.42,303.55,303.92,5269.0,292.2933,292.6587,291.8223,292.178,5269.0
2022-09-14 14:10:00,303.86,303.97,303.43,303.78,5290.0,292.1203,292.226,291.7069,292.0434,5290.0
2022-09-14 14:15:00,303.44,304.01,303.16,303.98,3325.0,291.7165,292.2645,291.4473,292.2357,3325.0
2022-09-14 14:20:00,304.1,304.52,303.82,304.31,5823.0,292.351,292.7548,292.0818,292.5529,5823.0
2022-09-14 14:25:00,304.14,304.37,303.96,304.04,3842.0,292.3895,292.6106,292.2164,292.2933,3842.0
2022-09-14 14:30:00,304.3,305.66,304.3,305.59,11910.0,292.5433,293.8508,292.5433,293.7835,11910.0
2022-09-14 14:35:00,305.57,306.0,305.35,305.78,8394.0,293.7642,294.1776,293.5527,293.9661,8394.0
2022-09-14 14:40:00,305.6,306.12,305.43,305.44,7080.0,293.7931,294.293,293.6296,293.6392,7080.0
2022-09-14 14:45:00,305.41,306.4,305.28,306.08,13158.0,293.6104,294.5622,293.4854,294.2545,13158.0
2022-09-14 14:50:00,306.02,306.27,305.13,305.31,7188.0,294.1968,294.4372,293.3412,293.5143,7188.0
2022-09-14 14:55:00,305.35,305.54,304.76,304.92,6426.0,293.5527,293.7354,292.9855,293.1393,6426.0
2022-09-14 15:00:00,304.87,304.9,304.31,304.59,4197.0,293.0913,293.1201,292.5529,292.8221,4197.0
2022-09-14 15:05:00,304.67,306.14,304.67,306.14,11153.0,292.899,294.3122,292.899,294.3122,11153.0
2022-09-14 15:10:00,305.92,305.92,305.31,305.31,4599.0,294.1007,294.1007,293.5143,293.5143,4599.0
2022-09-14 15:15:00,305.17,305.17,304.24,304.78,5229.0,293.3797,293.3797,292.4856,293.0047,5229.0
2022-09-14 15:20:00,304.66,304.98,304.3,304.44,5851.0,292.8894,293.197,292.5433,292.6779,5851.0
2022-09-14 15:25:00,304.36,304.37,303.61,303.74,10885.0,292.601,292.6106,291.88,292.0049,10885.0
2022-09-14 15:30:00,303.67,303.92,303.03,303.79,15367.0,291.9376,292.178,291.3224,292.053,15367.0
2022-09-14 15:35:00,303.72,304.84,303.63,304.83,12493.0,291.9857,293.0624,291.8992,293.0528,12493.0
2022-09-14 15:40:00,304.72,305.07,304.52,304.94,7391.0,292.9471,293.2835,292.7548,293.1586,7391.0
2022-09-14 15:45:00,304.77,305.91,304.65,305.79,17026.0,292.9951,294.0911,292.8798,293.9757,17026.0
2022-09-14 15:50:00,306.0,306.96,306.0,306.91,28380.0,294.1776,295.1005,294.1776,295.0525,28380.0
2022-09-14 15:55:00,306.85,307.07,306.38,307.05,39661.0,294.9948,295.2063,294.5429,295.187,39661.0
2022-09-15 09:30:00,302.15,303.84,300.89,302.23,28901.0,290.8765,292.5034,289.6635,290.9535,28901.0
2022-09-15 09:35:00,302.2,302.4,299.61,301.44,14712.0,290.9246,291.1172,288.4313,290.193,14712.0
2022-09-15 09:40:00,301.21,302.59,300.55,301.91,16243.0,289.9716,291.3001,289.3362,290.6454,16243.0
2022-09-15 09:45:00,301.9,301.9,298.02,299.44,26387.0,290.6358,290.6358,286.9006,288.2676,26387.0
2022-09-15 09:50:00,299.28,299.58,297.52,298.2,12583.0,288.1136,288.4024,286.4192,287.0739,12583.0
2022-09-15 09:55:00,298.6,298.6,296.44,297.77,19725.0,287.4589,287.4589,285.3795,286.6599,19725.0
2022-09-15 10:00:00,298.2,299.22,296.72,296.93,21726.0,287.0739,288.0558,285.6491,285.8513,21726.0
2022-09-15 10:05:00,296.93,297.57,296.05,296.84,5590.0,285.8513,286.4674,285.0041,285.7646,5590.0
2022-09-15 10:10:00,297.02,297.64,296.4,296.4,8624.0,285.9379,286.5348,285.341,285.341,8624.0
2022-09-15 10:15:00,296.43,297.41,296.0,296.95,8273.0,285.3699,286.3133,284.956,285.8705,8273.0
2022-09-15 10:20:00,296.92,296.92,295.44,295.78,12611.0,285.8416,285.8416,284.4168,284.7442,12611.0
2022-09-15 10:25:00,295.82,295.96,293.56,293.84,22678.0,284.7827,284.9174,282.607,282.8765,22678.0
2022-09-15 10:30:00,293.82,294.39,291.86,292.45,29999.0,282.8573,283.406,280.9704,281.5384,29999.0
2022-09-15 10:35:00,292.49,292.82,291.61,291.96,18388.0,281.5769,281.8946,280.7298,281.0667,18388.0
2022-09-15 10:40:00,291.72,291.85,290.1,290.86,12140.0,280.8356,280.9608,279.2761,280.0077,12140.0
2022-09-15 10:45:00,291.0,291.53,290.47,290.54,23967.0,280.1425,280.6527,279.6323,279.6997,23967.0
2022-09-15 10:50:00,290.29,290.29,287.52,287.8,28326.0,279.459,279.459,276.7924,277.0619,28326.0
2022-09-15 10:55:00,287.8,288.51,287.74,288.25,17025.0,277.0619,277.7454,277.0041,277.4951,17025.0
2022-09-15 11:00:00,288.19,290.4,288.18,290.31,18982.0,277.4374,279.5649,277.4277,279.4783,18982.0
2022-09-15 11:05:00,290.39,291.1,289.58,291.1,14126.0,279.5553,280.2388,278.7755,280.2388,14126.0
2022-09-15 11:10:00,290.99,290.99,289.14,289.47,6850.0,280.1329,280.1329,278.3519,278.6696,6850.0
2022-09-15 11:15:00,289.5,291.15,289.5,291.15,6946.0,278.6985,280.2869,278.6985,280.2869,6946.0
2022-09-15 11:20:00,291.27,292.04,291.09,291.4,8892.0,280.4024,281.1437,280.2292,280.5276,8892.0
2022-09-15 11:25:00,291.39,292.04,291.0,292.04,6966.0,280.518,281.1437,280.1425,281.1437,6966.0
2022-09-15 11:30:00,292.11,292.9,292.11,292.5,7906.0,281.2111,281.9716,281.2111,281.5865,7906.0
2022-09-15 11:35:00,292.34,293.06,291.85,291.88,9280.0,281.4325,282.1256,280.9608,280.9897,9280.0
2022-09-15 11:40:00,291.95,292.31,291.71,292.2,6052.0,281.0571,281.4036,280.826,281.2977,6052.0
2022-09-15 11:45:00,292.61,292.87,291.58,291.58,4539.0,281.6924,281.9427,280.7009,280.7009,4539.0
2022-09-15 11:50:00,291.62,291.69,290.71,291.34,5879.0,280.7394,280.8068,279.8633,280.4698,5879.0
2022-09-15 11:55:00,291.49,291.49,289.81,290.45,14516.0,280.6142,280.6142,278.9969,279.613,14516.0
2022-09-15 12:00:00,290.34,290.49,288.73,289.69,15670.0,279.5071,279.6515,277.9572,278.8814,15670.0
2022-09-15 12:05:00,289.68,289.76,288.8,289.19,7998.0,278.8718,278.9488,278.0246,278.4,7998.0
2022-09-15 12:10:00,289.4,289.4,288.4,288.61,6272.0,278.6022,278.6022,277.6395,277.8417,6272.0
2022-09-15 12:15:00,288.38,289.46,288.15,289.27,7228.0,277.6203,278.66,277.3988,278.4771,7228.0
2022-09-15 12:20:00,289.35,289.62,288.95,289.43,4168.0,278.5541,278.814,278.169,278.6311,4168.0
2022-09-15 12:25:00,289.23,289.53,288.59,288.88,5116.0,278.4386,278.7274,277.8224,278.1016,5116.0
2022-09-15 12:30:00,288.84,289.56,288.83,289.41,4971.0,278.0631,278.7562,278.0535,278.6118,4971.0
2022-09-15 12:35:00,289.41,289.77,289.4,289.48,3478.0,278.6118,278.9584,278.6022,278.6792,3478.0
2022-09-15 12:40:00,289.54,290.09,289.37,289.8,9991.0,278.737,279.2665,278.5733,278.9873,9991.0
2022-09-15 12:45:00,289.69,289.69,289.13,289.44,4950.0,278.8814,278.8814,278.3423,278.6407,4950.0
2022-09-15 12:50:00,289.52,289.95,289.29,289.65,4398.0,278.7177,279.1317,278.4963,278.8429,4398.0
2022-09-15 12:55:00,289.45,289.53,289.08,289.26,3650.0,278.6503,278.7274,278.2941,278.4674,3650.0
2022-09-15 13:00:00,289.32,290.25,289.03,289.13,6939.0,278.5252,279.4205,278.246,278.3423,6939.0
2022-09-15 13:05:00,289.31,289.9,289.31,289.34,6455.0,278.5156,279.0836,278.5156,278.5444,6455.0
2022-09-15 13:10:00,289.4,289.74,289.14,289.14,5602.0,278.6022,278.9295,278.3519,278.3519,5602.0
2022-09-15 13:15:00,289.38,289.56,288.7,289.3,3817.0,278.583,278.7562,277.9283,278.5059,3817.0
2022-09-15 13:20:00,289.47,290.45,289.0,290.39,11364.0,278.6696,279.613,278.2171,279.5553,11364.0
2022-09-15 13:25:00,290.44,290.77,289.98,290.33,16269.0,279.6034,279.9211,279.1606,279.4975,16269.0
2022-09-15 13:30:00,290.0,290.12,289.65,290.03,3075.0,279.1798,279.2953,278.8429,279.2087,3075.0
2022-09-15 13:35:00,289.56,290.2,289.56,290.05,5727.0,278.7562,279.3724,278.7562,279.228,5727.0
2022-09-15 13:40:00,290.13,290.7,290.13,290.45,2753.0,279.305,279.8537,279.305,279.613,2753.0
2022-09-15 13:45:00,290.61,291.17,290.6,291.12,3923.0,279.7671,280.3062,279.7574,280.258,3923.0
2022-09-15 13:50:00,291.02,291.02,289.97,290.24,2878.0,280.1618,280.1618,279.1509,279.4109,2878.0
2022-09-15 13:55:00,290.14,290.16,289.76,290.04,3220.0,279.3146,279.3339,278.9488,279.2183,3220.0
2022-09-15 14:00:00,289.92,289.92,288.77,289.4,6762.0,279.1028,279.1028,277.9957,278.6022,6762.0
2022-09-15 14:05:00,289.61,290.43,289.61,290.37,9214.0,278.8044,279.5938,278.8044,279.536,9214.0
2022-09-15 14:10:00,290.0,290.85,289.98,290.63,4450.0,279.1798,279.9981,279.1606,279.7863,4450.0
2022-09-15 14:15:00,290.71,291.82,290.58,291.64,12352.0,279.8633,280.9319,279.7382,280.7586,12352.0
2022-09-15 14:20:00,291.56,291.81,290.71,290.96,7603.0,280.6816,280.9223,279.8633,280.104,7603.0
2022-09-15 14:25:00,290.64,290.8,290.25,290.75,4408.0,279.7959,279.95,279.4205,279.9018,4408.0
2022-09-15 14:30:00,290.69,290.94,290.05,290.05,4746.0,279.8441,280.0847,279.228,279.228,4746.0
2022-09-15 14:35:00,289.99,290.1,289.46,289.78,2300.0,279.1702,279.2761,278.66,278.968,2300.0
2022-09-15 14:40:00,289.7,289.7,289.16,289.48,1780.0,278.891,278.891,278.3712,278.6792,1780.0
2022-09-15 14:45:00,289.33,289.33,289.0,289.02,4287.0,278.5348,278.5348,278.2171,278.2364,4287.0
2022-09-15 14:50:00,289.29,289.36,288.73,289.32,5842.0,278.4963,278.5637,277.9572,278.5252,5842.0
2022-09-15 14:55:00,289.16,290.17,289.0,289.78,7414.0,278.3712,279.3435,278.2171,278.968,7414.0
2022-09-15 15:00:00,289.76,289.76,288.95,289.62,6414.0,278.9488,278.9488,278.169,278.814,6414.0
2022-09-15 15:05:00,289.62,290.21,288.69,288.77,8868.0,278.814,279.382,277.9187,277.9957,8868.0
2022-09-15 15:10:00,288.63,288.63,287.74,288.47,10177.0,277.8609,277.8609,277.0041,277.7069,10177.0
2022-09-15 15:15:00,288.49,288.76,287.66,287.94,7658.0,277.7262,277.9861,276.9271,277.1967,7658.0
2022-09-15 15:20:00,287.97,288.33,287.53,287.87,7818.0,277.2256,277.5721,276.802,277.1293,7818.0
2022-09-15 15:25:00,287.67,287.69,286.82,287.07,9941.0,276.9368,276.956,276.1185,276.3591,9941.0
2022-09-15 15:30:00,286.91,287.48,286.83,287.06,8908.0,276.2051,276.7538,276.1281,276.3495,8908.0
2022-09-15 15:35:00,287.04,287.5,287.0,287.21,5691.0,276.3303,276.7731,276.2918,276.4939,5691.0
2022-09-15 15:40:00,287.08,287.28,286.66,286.93,11975.0,276.3688,276.5613,275.9644,276.2244,11975.0
2022-09-15 15:45:00,286.9,287.29,286.47,287.01,12062.0,276.1955,276.5709,275.7815,276.3014,12062.0
2022-09-15 15:50:00,287.29,288.04,287.15,287.77,60310.0,276.5709,277.293,276.4362,277.033,60310.0
2022-09-15 15:55:00,287.77,287.78,286.51,286.73,57061.0,277.033,277.0427,275.82,276.0318,57061.0
2022-09-16 09:30:00,281.26,281.27,277.8,277.81,142518.0,270.7659,270.7755,267.435,267.4446,142518.0
2022-09-16 09:35:00,278.46,281.54,277.8,281.54,20924.0,268.0704,271.0355,267.435,271.0355,20924.0
2022-09-16 09:40:00,281.68,282.2,278.59,278.69,19227.0,271.1702,271.6708,268.1955,268.2918,19227.0
2022-09-16 09:45:00,278.94,280.9,278.11,280.12,26111.0,268.5325,270.4194,267.7334,269.6685,26111.0
2022-09-16 09:50:00,280.0,280.75,278.07,278.12,11936.0,269.5529,270.2749,267.6949,267.7431,11936.0
2022-09-16 09:55:00,278.4,278.4,277.03,277.67,10248.0,268.0126,268.0126,266.6937,267.3099,10248.0
2022-09-16 10:00:00,277.78,278.21,277.4,277.56,8604.0,267.4158,267.8297,267.0499,267.204,8604.0
2022-09-16 10:05:00,277.59,279.25,277.59,278.09,8782.0,267.2329,268.8309,267.2329,267.7142,8782.0
2022-09-16 10:10:00,278.04,281.05,278.0,280.81,12323.0,267.6661,270.5638,267.6276,270.3327,12323.0
2022-09-16 10:15:00,280.7,281.49,280.03,280.06,11125.0,270.2268,270.9873,269.5818,269.6107,11125.0
2022-09-16 10:20:00,280.4,281.52,279.53,281.52,10510.0,269.938,271.0162,269.1005,271.0162,10510.0
2022-09-16 10:25:00,281.46,282.56,280.85,281.51,7607.0,270.9585,272.0174,270.3712,271.0066,7607.0
2022-09-16 10:30:00,281.86,282.49,281.31,282.02,14873.0,271.3435,271.95,270.8141,271.4976,14873.0
2022-09-16 10:35:00,282.45,284.79,282.45,284.57,16074.0,271.9115,274.1642,271.9115,273.9524,16074.0
2022-09-16 10:40:00,284.59,284.87,283.31,283.34,11451.0,273.9717,274.2412,272.7394,272.7683,11451.0
2022-09-16 10:45:00,283.24,283.96,282.31,282.62,7532.0,272.672,273.3652,271.7767,272.0752,7532.0
2022-09-16 10:50:00,282.79,283.33,282.41,282.82,8449.0,272.2388,272.7587,271.873,272.2677,8449.0
2022-09-16 10:55:00,282.78,282.85,281.37,282.03,13513.0,272.2292,272.2966,270.8718,271.5072,13513.0
2022-09-16 11:00:00,282.24,282.7,281.14,281.45,8600.0,271.7094,272.1522,270.6504,270.9488,8600.0
2022-09-16 11:05:00,281.26,282.44,281.26,281.59,7103.0,270.7659,271.9019,270.7659,271.0836,7103.0
2022-09-16 11:10:00,281.56,281.61,281.0,281.16,7748.0,271.0547,271.1029,270.5156,270.6697,7748.0
2022-09-16 11:15:00,281.08,282.92,280.74,282.71,12979.0,270.5926,272.364,270.2653,272.1618,12979.0
2022-09-16 11:20:00,282.6,282.76,281.34,281.46,18027.0,272.0559,272.21,270.8429,270.9585,18027.0
2022-09-16 11:25:00,281.44,282.67,281.29,282.55,7313.0,270.9392,272.1233,270.7948,272.0078,7313.0
2022-09-16 11:30:00,282.68,283.79,282.1,283.41,22751.0,272.1329,273.2015,271.5746,272.8357,22751.0
2022-09-16 11:35:00,283.35,283.85,281.8,281.88,6109.0,272.7779,273.2593,271.2858,271.3628,6109.0
2022-09-16 11:40:00,281.95,282.96,281.74,281.88,14359.0,271.4302,272.4025,271.228,271.3628,14359.0
2022-09-16 11:45:00,281.78,282.77,281.42,282.77,6271.0,271.2665,272.2196,270.9199,272.2196,6271.0
2022-09-16 11:50:00,282.76,283.49,282.59,283.19,5192.0,272.21,272.9127,272.0463,272.6239,5192.0
2022-09-16 11:55:00,283.28,283.35,282.44,283.13,7341.0,272.7106,272.7779,271.9019,272.5661,7341.0
2022-09-16 12:00:00,283.36,283.36,282.47,282.66,4142.0,272.7876,272.7876,271.9308,272.1137,4142.0
2022-09-16 12:05:00,282.52,282.81,282.1,282.1,7373.0,271.9789,272.2581,271.5746,271.5746,7373.0
2022-09-16 12:10:00,282.32,282.44,281.86,281.89,5295.0,271.7864,271.9019,271.3435,271.3724,5295.0
2022-09-16 12:15:00,282.01,282.02,281.0,281.49,6832.0,271.4879,271.4976,270.5156,270.9873,6832.0
2022-09-16 12:20:00,281.48,281.5,280.79,280.86,6429.0,270.9777,270.997,270.3135,270.3808,6429.0
2022-09-16 12:25:00,280.94,281.06,280.46,281.06,5800.0,270.4579,270.5734,269.9958,270.5734,5800.0
2022-09-16 12:30:00,281.01,281.39,280.47,280.96,10829.0,270.5252,270.8911,270.0054,270.4771,10829.0
2022-09-16 12:35:00,281.1,281.61,280.49,280.49,25387.0,270.6119,271.1029,270.0246,270.0246,25387.0
2022-09-16 12:40:00,280.6,281.12,280.47,280.86,11465.0,270.1305,270.6311,270.0054,270.3808,11465.0
2022-09-16 12:45:00,280.85,281.19,280.14,281.14,6700.0,270.3712,270.6985,269.6877,270.6504,6700.0
2022-09-16 12:50:00,281.34,281.35,280.83,280.91,4579.0,270.8429,270.8526,270.352,270.429,4579.0
2022-09-16 12:55:00,280.75,280.99,280.54,280.99,3660.0,270.2749,270.506,270.0728,270.506,3660.0
2022-09-16 13:00:00,280.96,280.96,280.34,280.42,4670.0,270.4771,270.4771,269.8802,269.9573,4670.0
2022-09-16 13:05:00,280.42,280.56,280.01,280.56,6312.0,269.9573,270.092,269.5626,270.092,6312.0
2022-09-16 13:10:00,280.82,281.05,280.63,280.63,3847.0,270.3423,270.5638,270.1594,270.1594,3847.0
2022-09-16 13:15:00,280.84,281.11,280.31,280.99,19792.0,270.3616,270.6215,269.8514,270.506,19792.0
2022-09-16 13:20:00,280.86,280.98,280.38,280.48,8177.0,270.3808,270.4964,269.9188,270.015,8177.0
2022-09-16 13:25:00,280.53,280.53,280.15,280.48,4401.0,270.0632,270.0632,269.6973,270.015,4401.0
2022-09-16 13:30:00,280.47,281.22,280.43,280.46,4272.0,270.0054,270.7274,269.9669,269.9958,4272.0
2022-09-16 13:35:00,280.73,281.85,280.68,281.34,7453.0,270.2557,271.3339,270.2076,270.8429,7453.0
2022-09-16 13:40:00,281.57,281.57,280.91,280.92,5509.0,271.0644,271.0644,270.429,270.4386,5509.0
2022-09-16 13:45:00,280.78,281.01,280.59,280.79,6889.0,270.3038,270.5252,270.1209,270.3135,6889.0
2022-09-16 13:50:00,280.75,281.02,280.55,280.96,3511.0,270.2749,270.5349,270.0824,270.4771,3511.0
2022-09-16 13:55:00,280.87,281.5,280.66,281.41,6277.0,270.3905,270.997,270.1883,270.9103,6277.0
2022-09-16 14:00:00,281.19,281.36,280.96,281.31,5827.0,270.6985,270.8622,270.4771,270.8141,5827.0
2022-09-16 14:05:00,281.31,281.34,280.82,280.92,4516.0,270.8141,270.8429,270.3423,270.4386,4516.0
2022-09-16 14:10:00,280.83,280.92,280.62,280.74,2815.0,270.352,270.4386,270.1498,270.2653,2815.0
2022-09-16 14:15:00,280.76,281.15,280.74,280.97,1835.0,270.2846,270.66,270.2653,270.4867,1835.0
2022-09-16 14:20:00,280.89,281.5,280.89,281.42,3254.0,270.4097,270.997,270.4097,270.9199,3254.0
2022-09-16 14:25:00,281.5,282.42,281.46,282.32,6386.0,270.997,271.8826,270.9585,271.7864,6386.0
2022-09-16 14:30:00,282.17,282.52,281.71,282.46,3057.0,271.642,271.9789,271.1991,271.9211,3057.0
2022-09-16 14:35:00,282.61,282.62,282.18,282.31,3517.0,272.0655,272.0752,271.6516,271.7767,3517.0
2022-09-16 14:40:00,282.26,282.43,282.0,282.28,2901.0,271.7286,271.8923,271.4783,271.7479,2901.0
2022-09-16 14:45:00,282.34,283.05,282.34,282.85,3521.0,271.8056,272.4891,271.8056,272.2966,3521.0
2022-09-16 14:50:00,282.71,283.44,282.58,283.44,3505.0,272.1618,272.8646,272.0367,272.8646,3505.0
2022-09-16 14:55:00,283.48,283.78,283.14,283.65,6784.0,272.9031,273.1919,272.5758,273.0667,6784.0
2022-09-16 15:00:00,283.6,284.9,283.59,284.89,11392.0,273.0186,274.2701,273.009,274.2605,11392.0
2022-09-16 15:05:00,284.85,285.46,284.8,285.13,14316.0,274.222,274.8092,274.1738,274.4915,14316.0
2022-09-16 15:10:00,285.1,285.1,284.22,284.32,7531.0,274.4626,274.4626,273.6155,273.7117,7531.0
2022-09-16 15:15:00,284.41,285.08,284.38,284.9,6082.0,273.7984,274.4434,273.7695,274.2701,6082.0
2022-09-16 15:20:00,284.94,285.98,284.93,285.6,9815.0,274.3086,275.3098,274.299,274.944,9815.0
2022-09-16 15:25:00,285.59,285.78,284.7,285.09,14745.0,274.9344,275.1173,274.0776,274.453,14745.0
2022-09-16 15:30:00,285.1,285.34,284.24,284.84,11818.0,274.4626,274.6937,273.6347,274.2123,11818.0
2022-09-16 15:35:00,284.75,286.05,284.67,285.86,10743.0,274.1257,275.3772,274.0487,275.1943,10743.0
2022-09-16 15:40:00,285.86,286.52,285.39,286.52,24153.0,275.1943,275.8297,274.7418,275.8297,24153.0
2022-09-16 15:45:00,286.65,286.66,285.96,286.19,24236.0,275.9548,275.9644,275.2906,275.512,24236.0
2022-09-16 15:50:00,286.29,287.59,286.25,287.45,32191.0,275.6082,276.8597,275.5697,276.725,32191.0
2022-09-16 15:55:00,287.38,288.05,287.02,287.02,77069.0,276.6576,277.3026,276.311,276.311,77069.0
2022-09-19 09:30:00,281.85,284.06,281.82,283.26,27828.0,271.3339,273.4614,271.305,272.6913,27828.0
2022-09-19 09:35:00,283.6,286.31,283.29,286.31,9456.0,273.0186,275.6275,272.7202,275.6275,9456.0
2022-09-19 09:40:00,286.46,288.95,286.45,288.95,14281.0,275.7719,278.169,275.7623,278.169,14281.0
2022-09-19 09:45:00,288.74,289.39,287.77,289.09,28471.0,277.9668,278.5926,277.033,278.3038,28471.0
2022-09-19 09:50:00,288.43,288.79,287.13,288.45,9888.0,277.6684,278.015,276.4169,277.6877,9888.0
2022-09-19 09:55:00,288.07,288.72,287.27,288.05,7537.0,277.3218,277.9476,276.5517,277.3026,7537.0
2022-09-19 10:00:00,288.11,289.11,287.02,288.63,10201.0,277.3603,278.323,276.311,277.8609,10201.0
2022-09-19 10:05:00,289.11,289.64,288.5,289.3,3800.0,278.323,278.8333,277.7358,278.5059,3800.0
2022-09-19 10:10:00,288.86,291.39,288.85,290.9,13582.0,278.0824,280.518,278.0727,280.0462,13582.0
2022-09-19 10:15:00,290.37,291.21,289.66,289.91,4917.0,279.536,280.3447,278.8525,279.0932,4917.0
2022-09-19 10:20:00,289.98,290.69,289.21,290.38,5125.0,279.1606,279.8441,278.4193,279.5456,5125.0
2022-09-19 10:25:00,291.07,292.09,290.84,291.86,9423.0,280.2099,281.1918,279.9885,280.9704,9423.0
2022-09-19 10:30:00,291.86,292.81,291.42,292.62,10070.0,280.9704,281.885,280.5468,281.7021,10070.0
2022-09-19 10:35:00,292.53,293.99,292.28,292.76,22631.0,281.6154,283.021,281.3748,281.8368,22631.0
2022-09-19 10:40:00,292.75,295.69,292.74,295.28,16747.0,281.8272,284.6575,281.8176,284.2628,16747.0
2022-09-19 10:45:00,295.32,296.28,294.64,295.04,9069.0,284.3013,285.2255,283.6467,284.0318,9069.0
2022-09-19 10:50:00,295.33,295.6,293.49,293.63,8709.0,284.311,284.5709,282.5396,282.6744,8709.0
2022-09-19 10:55:00,293.63,294.13,292.18,292.18,9951.0,282.6744,283.1557,281.2785,281.2785,9951.0
2022-09-19 11:00:00,292.52,293.74,292.52,292.97,7906.0,281.6058,282.7803,281.6058,282.039,7906.0
2022-09-19 11:05:00,293.04,293.52,292.57,292.59,4756.0,282.1064,282.5685,281.6539,281.6732,4756.0
2022-09-19 11:10:00,292.64,293.43,292.64,293.08,8327.0,281.7213,282.4818,281.7213,282.1449,8327.0
2022-09-19 11:15:00,293.27,294.6,293.27,294.25,7056.0,282.3278,283.6082,282.3278,283.2712,7056.0
2022-09-19 11:20:00,294.54,294.54,293.62,294.29,8523.0,283.5504,283.5504,282.6648,283.3098,8523.0
2022-09-19 11:25:00,294.32,294.47,293.68,293.71,5201.0,283.3386,283.483,282.7225,282.7514,5201.0
2022-09-19 11:30:00,293.72,294.27,293.47,294.07,6387.0,282.761,283.2905,282.5204,283.098,6387.0
2022-09-19 11:35:00,294.05,294.05,292.78,293.44,5519.0,283.0787,283.0787,281.8561,282.4915,5519.0
2022-09-19 11:40:00,293.35,293.86,293.35,293.5,2726.0,282.4048,282.8958,282.4048,282.5492,2726.0
2022-09-19 11:45:00,293.5,294.39,293.49,294.39,6234.0,282.5492,283.406,282.5396,283.406,6234.0
2022-09-19 11:50:00,294.37,294.51,293.64,293.69,6848.0,283.3868,283.5215,282.684,282.7321,6848.0
2022-09-19 11:55:00,294.16,294.16,293.21,293.52,1701.0,283.1846,283.1846,282.2701,282.5685,1701.0
2022-09-19 12:00:00,293.54,294.24,293.54,293.67,4738.0,282.5877,283.2616,282.5877,282.7129,4738.0
2022-09-19 12:05:00,293.72,294.92,293.36,294.49,5867.0,282.761,283.9163,282.4145,283.5023,5867.0
2022-09-19 12:10:00,294.54,294.67,294.28,294.28,2405.0,283.5504,283.6756,283.3001,283.3001,2405.0
2022-09-19 12:15:00,294.28,294.95,294.15,294.76,3750.0,283.3001,283.9451,283.175,283.7622,3750.0
2022-09-19 12:20:00,294.58,294.77,293.88,294.46,3318.0,283.5889,283.7718,282.9151,283.4734,3318.0
2022-09-19 12:25:00,294.22,294.24,293.45,293.75,2839.0,283.2424,283.2616,282.5011,282.7899,2839.0
2022-09-19 12:30:00,293.78,294.39,293.72,294.32,6781.0,282.8188,283.406,282.761,283.3386,6781.0
2022-09-19 12:35:00,294.38,294.77,294.28,294.5,3201.0,283.3964,283.7718,283.3001,283.5119,3201.0
2022-09-19 12:40:00,294.18,294.78,294.14,294.48,2324.0,283.2039,283.7815,283.1654,283.4927,2324.0
2022-09-19 12:45:00,294.36,294.51,294.11,294.11,1504.0,283.3771,283.5215,283.1365,283.1365,1504.0
2022-09-19 12:50:00,294.32,294.99,294.32,294.78,2159.0,283.3386,283.9836,283.3386,283.7815,2159.0
2022-09-19 12:55:00,295.0,295.02,294.66,294.87,3085.0,283.9933,284.0125,283.666,283.8681,3085.0
2022-09-19 13:00:00,294.99,294.99,294.33,294.33,5256.0,283.9836,283.9836,283.3483,283.3483,5256.0
2022-09-19 13:05:00,294.45,294.55,294.31,294.4,2652.0,283.4638,283.5601,283.329,283.4157,2652.0
2022-09-19 13:10:00,294.53,294.72,294.19,294.28,3579.0,283.5408,283.7237,283.2135,283.3001,3579.0
2022-09-19 13:15:00,294.52,295.54,294.42,295.53,5235.0,283.5312,284.5131,283.4349,284.5035,5235.0
2022-09-19 13:20:00,295.45,295.95,295.23,295.94,7832.0,284.4265,284.9078,284.2147,284.8982,7832.0
2022-09-19 13:25:00,295.88,296.23,295.64,295.92,5722.0,284.8404,285.1774,284.6094,284.8789,5722.0
2022-09-19 13:30:00,295.75,296.01,295.28,295.28,4209.0,284.7153,284.9656,284.2628,284.2628,4209.0
2022-09-19 13:35:00,295.16,295.16,294.73,294.87,2885.0,284.1473,284.1473,283.7333,283.8681,2885.0
2022-09-19 13:40:00,295.01,295.62,295.01,295.56,6254.0,284.0029,284.5901,284.0029,284.5324,6254.0
2022-09-19 13:45:00,295.79,296.18,295.79,295.87,5282.0,284.7538,285.1292,284.7538,284.8308,5282.0
2022-09-19 13:50:00,295.77,296.09,295.73,295.73,3126.0,284.7345,285.0426,284.696,284.696,3126.0
2022-09-19 13:55:00,295.92,296.18,295.55,295.59,7484.0,284.8789,285.1292,284.5227,284.5613,7484.0
2022-09-19 14:00:00,295.55,295.93,295.47,295.66,10687.0,284.5227,284.8886,284.4457,284.6286,10687.0
2022-09-19 14:05:00,295.68,295.68,295.09,295.09,8045.0,284.6479,284.6479,284.0799,284.0799,8045.0
2022-09-19 14:10:00,295.21,295.34,294.95,295.08,5552.0,284.1954,284.3206,283.9451,284.0703,5552.0
2022-09-19 14:15:00,295.12,295.58,294.89,294.92,6879.0,284.1088,284.5516,283.8874,283.9163,6879.0
2022-09-19 14:20:00,294.91,294.98,294.25,294.52,2741.0,283.9066,283.974,283.2712,283.5312,2741.0
2022-09-19 14:25:00,294.46,295.11,294.46,294.94,7302.0,283.4734,284.0992,283.4734,283.9355,7302.0
2022-09-19 14:30:00,295.0,295.8,295.0,295.8,3662.0,283.9933,284.7634,283.9933,284.7634,3662.0
2022-09-19 14:35:00,295.78,296.6,295.58,296.59,6285.0,284.7442,285.5336,284.5516,285.5239,6285.0
2022-09-19 14:40:00,296.48,296.48,296.1,296.16,3669.0,285.418,285.418,285.0522,285.11,3669.0
2022-09-19 14:45:00,296.05,296.44,295.93,296.01,5869.0,285.0041,285.3795,284.8886,284.9656,5869.0
2022-09-19 14:50:00,296.22,296.75,295.82,295.93,11659.0,285.1677,285.678,284.7827,284.8886,11659.0
2022-09-19 14:55:00,296.09,296.09,295.91,295.91,1500.0,285.0426,285.0426,284.8693,284.8693,1500.0
2022-09-19 15:00:00,296.18,296.7,296.05,296.63,5260.0,285.1292,285.6298,285.0041,285.5624,5260.0
2022-09-19 15:05:00,296.61,296.61,295.78,295.94,6445.0,285.5432,285.5432,284.7442,284.8982,6445.0
2022-09-19 15:10:00,295.87,296.44,295.86,296.2,8946.0,284.8308,285.3795,284.8212,285.1485,8946.0
2022-09-19 15:15:00,296.15,296.42,296.0,296.17,2580.0,285.1004,285.3603,284.956,285.1196,2580.0
2022-09-19 15:20:00,296.04,296.25,295.96,296.18,7150.0,284.9945,285.1966,284.9174,285.1292,7150.0
2022-09-19 15:25:00,296.15,296.77,296.14,296.49,11355.0,285.1004,285.6972,285.0907,285.4277,11355.0
2022-09-19 15:30:00,296.73,297.08,296.44,296.8,8774.0,285.6587,285.9957,285.3795,285.7261,8774.0
2022-09-19 15:35:00,296.73,297.38,296.64,297.16,10501.0,285.6587,286.2845,285.5721,286.0727,10501.0
2022-09-19 15:40:00,297.28,297.71,297.04,297.19,7507.0,286.1882,286.6022,285.9572,286.1016,7507.0
2022-09-19 15:45:00,297.1,297.3,296.55,296.61,10150.0,286.0149,286.2075,285.4854,285.5432,10150.0
2022-09-19 15:50:00,296.69,296.96,295.89,296.88,20992.0,285.6202,285.8801,284.8501,285.8031,20992.0
2022-09-19 15:55:00,296.96,297.24,296.58,296.99,37974.0,285.8801,286.1497,285.5143,285.909,37974.0
2022-09-20 09:30:00,293.39,294.0,290.36,293.69,25677.0,282.4433,283.0306,279.5264,282.7321,25677.0
2022-09-20 09:35:00,293.44,293.5,288.97,289.79,18280.0,282.4915,282.5492,278.1883,278.9777,18280.0
2022-09-20 09:40:00,289.88,290.8,288.35,289.55,9311.0,279.0643,279.95,277.5914,278.7466,9311.0
2022-09-20 09:45:00,289.79,291.63,289.61,290.92,13583.0,278.9777,280.749,278.8044,280.0655,13583.0
2022-09-20 09:50:00,290.46,291.85,290.46,291.18,3867.0,279.6227,280.9608,279.6227,280.3158,3867.0
2022-09-20 09:55:00,291.38,291.97,290.58,291.01,5312.0,280.5083,281.0763,279.7382,280.1521,5312.0
2022-09-20 10:00:00,290.54,291.28,290.15,290.21,6007.0,279.6997,280.4121,279.3242,279.382,6007.0
2022-09-20 10:05:00,290.22,292.2,290.22,291.42,7226.0,279.3916,281.2977,279.3916,280.5468,7226.0
2022-09-20 10:10:00,291.08,291.08,289.13,289.81,9524.0,280.2195,280.2195,278.3423,278.9969,9524.0
2022-09-20 10:15:00,289.82,289.83,289.28,289.28,7972.0,279.0065,279.0162,278.4867,278.4867,7972.0
2022-09-20 10:20:00,289.19,289.79,288.82,289.27,5903.0,278.4,278.9777,278.0438,278.4771,5903.0
2022-09-20 10:25:00,288.86,290.11,288.65,289.99,13158.0,278.0824,279.2857,277.8802,279.1702,13158.0
2022-09-20 10:30:00,289.47,289.84,289.09,289.09,999.0,278.6696,279.0258,278.3038,278.3038,999.0
2022-09-20 10:35:00,288.96,289.15,288.0,288.57,6064.0,278.1786,278.3615,277.2544,277.8032,6064.0
2022-09-20 10:40:00,288.65,290.0,288.57,289.89,5150.0,277.8802,279.1798,277.8032,279.0739,5150.0
2022-09-20 10:45:00,289.56,290.66,289.56,290.52,5164.0,278.7562,279.8152,278.7562,279.6804,5164.0
2022-09-20 10:50:00,290.54,291.28,290.54,290.65,4180.0,279.6997,280.4121,279.6997,279.8056,4180.0
2022-09-20 10:55:00,290.38,290.95,290.38,290.94,2907.0,279.5456,280.0944,279.5456,280.0847,2907.0
2022-09-20 11:00:00,290.69,291.12,290.17,290.39,4610.0,279.8441,280.258,279.3435,279.5553,4610.0
2022-09-20 11:05:00,290.61,290.66,289.63,290.66,16238.0,279.7671,279.8152,278.8236,279.8152,16238.0
2022-09-20 11:10:00,290.43,290.54,289.78,289.78,2120.0,279.5938,279.6997,278.968,278.968,2120.0
2022-09-20 11:15:00,289.78,290.08,288.73,288.95,5621.0,278.968,279.2568,277.9572,278.169,5621.0
2022-09-20 11:20:00,288.77,289.16,288.77,289.03,3142.0,277.9957,278.3712,277.9957,278.246,3142.0
2022-09-20 11:25:00,288.78,289.15,288.6,288.86,2880.0,278.0053,278.3615,277.8321,278.0824,2880.0
2022-09-20 11:30:00,288.88,289.25,288.46,289.01,4659.0,278.1016,278.4578,277.6973,278.2268,4659.0
2022-09-20 11:35:00,289.28,289.28,288.23,288.43,5120.0,278.4867,278.4867,277.4759,277.6684,5120.0
2022-09-20 11:40:00,288.55,288.86,288.34,288.78,3342.0,277.7839,278.0824,277.5818,278.0053,3342.0
2022-09-20 11:45:00,288.75,289.0,288.64,288.66,2038.0,277.9765,278.2171,277.8706,277.8898,2038.0
2022-09-20 11:50:00,288.61,289.22,288.39,288.69,3760.0,277.8417,278.4289,277.6299,277.9187,3760.0
2022-09-20 11:55:00,288.92,289.59,288.92,289.52,2197.0,278.1401,278.7851,278.1401,278.7177,2197.0
2022-09-20 12:00:00,289.62,289.88,289.4,289.63,3902.0,278.814,279.0643,278.6022,278.8236,3902.0
2022-09-20 12:05:00,289.85,289.87,288.95,288.98,3901.0,279.0354,279.0547,278.169,278.1979,3901.0
2022-09-20 12:10:00,289.07,289.07,288.43,289.02,2502.0,278.2845,278.2845,277.6684,278.2364,2502.0
2022-09-20 12:15:00,289.0,289.01,288.55,288.6,1435.0,278.2171,278.2268,277.7839,277.8321,1435.0
2022-09-20 12:20:00,288.74,289.13,288.74,289.05,2000.0,277.9668,278.3423,277.9668,278.2653,2000.0
2022-09-20 12:25:00,288.63,288.63,287.57,287.58,3272.0,277.8609,277.8609,276.8405,276.8501,3272.0
2022-09-20 12:30:00,287.76,287.77,287.22,287.32,4620.0,277.0234,277.033,276.5035,276.5998,4620.0
2022-09-20 12:35:00,287.32,287.75,287.32,287.57,2999.0,276.5998,277.0138,276.5998,276.8405,2999.0
2022-09-20 12:40:00,287.6,287.65,286.54,286.66,10128.0,276.8694,276.9175,275.8489,275.9644,10128.0
2022-09-20 12:45:00,286.62,287.75,286.62,287.74,5747.0,275.9259,277.0138,275.9259,277.0041,5747.0
2022-09-20 12:50:00,287.71,287.87,287.54,287.87,3092.0,276.9753,277.1293,276.8116,277.1293,3092.0
2022-09-20 12:55:00,287.95,287.95,287.63,287.86,1500.0,277.2063,277.2063,276.8982,277.1197,1500.0
2022-09-20 13:00:00,287.9,287.9,287.28,287.28,4926.0,277.1582,277.1582,276.5613,276.5613,4926.0
2022-09-20 13:05:00,287.18,287.29,286.72,286.79,6730.0,276.465,276.5709,276.0222,276.0896,6730.0
2022-09-20 13:10:00,286.83,286.83,286.44,286.57,3928.0,276.1281,276.1281,275.7526,275.8778,3928.0
2022-09-20 13:15:00,286.44,286.99,286.03,286.8,4950.0,275.7526,276.2821,275.3579,276.0992,4950.0
2022-09-20 13:20:00,286.91,287.53,286.75,287.42,5571.0,276.2051,276.802,276.0511,276.6961,5571.0
2022-09-20 13:25:00,287.3,287.5,286.8,286.82,2850.0,276.5806,276.7731,276.0992,276.1185,2850.0
2022-09-20 13:30:00,286.69,286.83,285.53,285.84,7004.0,275.9933,276.1281,274.8766,275.175,7004.0
2022-09-20 13:35:00,285.75,285.88,285.29,285.3,7404.0,275.0884,275.2135,274.6456,274.6552,7404.0
2022-09-20 13:40:00,285.27,285.61,285.18,285.41,8633.0,274.6263,274.9536,274.5397,274.7611,8633.0
2022-09-20 13:45:00,285.27,285.52,285.18,285.31,6850.0,274.6263,274.867,274.5397,274.6648,6850.0
2022-09-20 13:50:00,285.36,285.36,284.55,284.9,12741.0,274.7129,274.7129,273.9332,274.2701,12741.0
2022-09-20 13:55:00,284.81,284.82,284.31,284.47,3350.0,274.1835,274.1931,273.7021,273.8562,3350.0
2022-09-20 14:00:00,284.63,285.18,284.62,285.16,6273.0,274.0102,274.5397,274.0006,274.5204,6273.0
2022-09-20 14:05:00,285.15,286.21,285.14,286.21,8309.0,274.5108,275.5312,274.5012,275.5312,8309.0
2022-09-20 14:10:00,286.13,286.18,285.48,285.56,4374.0,275.4542,275.5023,274.8285,274.9055,4374.0
2022-09-20 14:15:00,285.56,285.78,284.86,285.78,4181.0,274.9055,275.1173,274.2316,275.1173,4181.0
2022-09-20 14:20:00,285.9,286.41,285.69,286.21,4300.0,275.2328,275.7238,275.0306,275.5312,4300.0
2022-09-20 14:25:00,286.0,286.24,285.85,285.91,4119.0,275.3291,275.5601,275.1847,275.2424,4119.0
2022-09-20 14:30:00,285.82,285.82,285.19,285.24,5038.0,275.1558,275.1558,274.5493,274.5974,5038.0
2022-09-20 14:35:00,285.35,285.62,285.27,285.33,3286.0,274.7033,274.9632,274.6263,274.6841,3286.0
2022-09-20 14:40:00,285.07,285.21,284.35,284.96,4170.0,274.4338,274.5685,273.7406,274.3279,4170.0
2022-09-20 14:45:00,285.12,286.23,284.93,286.04,6561.0,274.4819,275.5505,274.299,275.3676,6561.0
2022-09-20 14:50:00,286.14,286.15,285.42,285.66,3263.0,275.4638,275.4735,274.7707,275.0018,3263.0
2022-09-20 14:55:00,285.69,286.27,285.66,285.79,4173.0,275.0306,275.589,275.0018,275.1269,4173.0
2022-09-20 15:00:00,286.09,286.61,286.09,286.22,3716.0,275.4157,275.9163,275.4157,275.5409,3716.0
2022-09-20 15:05:00,286.06,286.46,285.86,286.16,3493.0,275.3868,275.7719,275.1943,275.4831,3493.0
2022-09-20 15:10:00,286.12,287.24,286.12,287.24,4135.0,275.4446,276.5228,275.4446,276.5228,4135.0
2022-09-20 15:15:00,287.24,287.51,287.09,287.4,4853.0,276.5228,276.7827,276.3784,276.6768,4853.0
2022-09-20 15:20:00,287.61,288.08,287.47,287.87,5097.0,276.879,277.3315,276.7442,277.1293,5097.0
2022-09-20 15:25:00,287.91,287.95,287.51,287.85,3967.0,277.1678,277.2063,276.7827,277.11,3967.0
2022-09-20 15:30:00,287.56,288.2,287.08,288.12,8103.0,276.8309,277.447,276.3688,277.37,8103.0
2022-09-20 15:35:00,288.11,288.89,288.0,288.89,5868.0,277.3603,278.1112,277.2544,278.1112,5868.0
2022-09-20 15:40:00,288.85,289.04,288.45,288.86,11855.0,278.0727,278.2556,277.6877,278.0824,11855.0
2022-09-20 15:45:00,288.97,289.29,288.65,288.79,8469.0,278.1883,278.4963,277.8802,278.015,8469.0
2022-09-20 15:50:00,288.88,288.91,288.06,288.49,10184.0,278.1016,278.1305,277.3122,277.7262,10184.0
2022-09-20 15:55:00,288.47,288.48,287.5,287.61,24952.0,277.7069,277.7165,276.7731,276.879,24952.0
2022-09-21 09:30:00,290.81,292.1,288.67,288.78,13265.0,279.9596,281.2015,277.8994,278.0053,13265.0
2022-09-21 09:35:00,289.15,289.15,287.3,288.0,2485.0,278.3615,278.3615,276.5806,277.2544,2485.0
2022-09-21 09:40:00,288.33,289.66,288.05,288.74,1425.0,277.5721,278.8525,277.3026,277.9668,1425.0
2022-09-21 09:45:00,288.62,289.95,288.31,289.28,7327.0,277.8513,279.1317,277.5529,278.4867,7327.0
2022-09-21 09:50:00,289.29,289.59,287.09,287.09,7256.0,278.4963,278.7851,276.3784,276.3784,7256.0
2022-09-21 09:55:00,287.11,287.11,285.52,286.21,9728.0,276.3976,276.3976,274.867,275.5312,9728.0
2022-09-21 10:00:00,286.19,287.3,285.52,287.3,4455.0,275.512,276.5806,274.867,276.5806,4455.0
2022-09-21 10:05:00,287.1,288.49,286.96,288.49,1900.0,276.388,277.7262,276.2532,277.7262,1900.0
2022-09-21 10:10:00,289.5,290.51,288.87,290.15,13079.0,278.6985,279.6708,278.092,279.3242,13079.0
2022-09-21 10:15:00,290.05,290.47,289.0,290.16,13459.0,279.228,279.6323,278.2171,279.3339,13459.0
2022-09-21 10:20:00,290.14,290.82,289.53,290.73,11855.0,279.3146,279.9692,278.7274,279.8826,11855.0
2022-09-21 10:25:00,290.56,291.47,290.36,291.07,4375.0,279.7189,280.595,279.5264,280.2099,4375.0
2022-09-21 10:30:00,291.34,291.34,290.46,291.0,2941.0,280.4698,280.4698,279.6227,280.1425,2941.0
2022-09-21 10:35:00,290.84,292.0,290.84,291.94,9764.0,279.9885,281.1052,279.9885,281.0474,9764.0
2022-09-21 10:40:00,292.08,292.33,291.1,291.52,13722.0,281.1822,281.4229,280.2388,280.6431,13722.0
2022-09-21 10:45:00,291.68,292.16,291.35,291.95,11973.0,280.7971,281.2592,280.4795,281.0571,11973.0
2022-09-21 10:50:00,292.25,292.99,291.97,292.36,8939.0,281.3459,282.0583,281.0763,281.4518,8939.0
2022-09-21 10:55:00,292.2,292.2,290.6,290.72,9230.0,281.2977,281.2977,279.7574,279.873,9230.0
2022-09-21 11:00:00,290.84,291.45,290.62,290.78,11415.0,279.9885,280.5757,279.7767,279.9307,11415.0
2022-09-21 11:05:00,290.76,290.76,290.11,290.31,903.0,279.9115,279.9115,279.2857,279.4783,903.0
2022-09-21 11:10:00,290.05,290.9,290.05,290.9,2852.0,279.228,280.0462,279.228,280.0462,2852.0
2022-09-21 11:15:00,291.31,291.32,289.59,289.59,7702.0,280.4409,280.4506,278.7851,278.7851,7702.0
2022-09-21 11:20:00,289.59,289.61,288.59,289.29,3881.0,278.7851,278.8044,277.8224,278.4963,3881.0
2022-09-21 11:25:00,289.06,290.23,289.02,289.55,3798.0,278.2749,279.4012,278.2364,278.7466,3798.0
2022-09-21 11:30:00,289.59,290.83,289.44,290.12,4647.0,278.7851,279.9789,278.6407,279.2953,4647.0
2022-09-21 11:35:00,290.09,290.77,290.09,290.77,400.0,279.2665,279.9211,279.2665,279.9211,400.0
2022-09-21 11:40:00,290.99,292.19,290.98,291.98,4001.0,280.1329,281.2881,280.1233,281.0859,4001.0
2022-09-21 11:45:00,292.11,292.34,291.81,291.81,5425.0,281.2111,281.4325,280.9223,280.9223,5425.0
2022-09-21 11:50:00,291.74,292.1,291.26,292.08,3992.0,280.8549,281.2015,280.3928,281.1822,3992.0
2022-09-21 11:55:00,291.69,291.73,291.02,291.3,3621.0,280.8068,280.8453,280.1618,280.4313,3621.0
2022-09-21 12:00:00,291.38,291.38,290.7,290.75,1642.0,280.5083,280.5083,279.8537,279.9018,1642.0
2022-09-21 12:05:00,290.82,291.33,290.82,291.04,5509.0,279.9692,280.4602,279.9692,280.181,5509.0
2022-09-21 12:10:00,291.07,291.77,290.87,291.77,1700.0,280.2099,280.8838,280.0174,280.8838,1700.0
2022-09-21 12:15:00,291.48,291.48,291.17,291.17,700.0,280.6046,280.6046,280.3062,280.3062,700.0
2022-09-21 12:20:00,291.25,291.25,290.83,290.83,1230.0,280.3832,280.3832,279.9789,279.9789,1230.0
2022-09-21 12:25:00,290.75,291.03,290.75,290.95,3536.0,279.9018,280.1714,279.9018,280.0944,3536.0
2022-09-21 12:30:00,291.14,291.43,290.91,291.43,7141.0,280.2773,280.5565,280.0559,280.5565,7141.0
2022-09-21 12:35:00,291.54,291.8,291.44,291.54,9928.0,280.6624,280.9127,280.5661,280.6624,9928.0
2022-09-21 12:40:00,291.6,291.6,291.06,291.23,3751.0,280.7201,280.7201,280.2003,280.3639,3751.0
2022-09-21 12:45:00,291.02,291.34,290.74,290.74,1920.0,280.1618,280.4698,279.8922,279.8922,1920.0
2022-09-21 12:50:00,290.94,290.95,290.51,290.69,1100.0,280.0847,280.0944,279.6708,279.8441,1100.0
2022-09-21 12:55:00,290.32,291.0,290.32,291.0,1502.0,279.4879,280.1425,279.4879,280.1425,1502.0
2022-09-21 13:00:00,291.11,292.15,291.1,291.85,7730.0,280.2484,281.2496,280.2388,280.9608,7730.0
2022-09-21 13:05:00,291.88,292.06,290.95,291.12,2621.0,280.9897,281.163,280.0944,280.258,2621.0
2022-09-21 13:10:00,291.16,291.16,290.88,290.88,3452.0,280.2965,280.2965,280.027,280.027,3452.0
2022-09-21 13:15:00,290.83,290.83,290.49,290.61,4797.0,279.9789,279.9789,279.6515,279.7671,4797.0
2022-09-21 13:20:00,290.61,290.68,290.36,290.68,1303.0,279.7671,279.8344,279.5264,279.8344,1303.0
2022-09-21 13:25:00,290.62,291.0,290.61,291.0,850.0,279.7767,280.1425,279.7671,280.1425,850.0
2022-09-21 13:30:00,291.21,291.86,291.05,291.74,15795.0,280.3447,280.9704,280.1906,280.8549,15795.0
2022-09-21 13:35:00,291.98,292.25,291.68,291.98,7042.0,281.0859,281.3459,280.7971,281.0859,7042.0
2022-09-21 13:40:00,291.78,292.13,291.76,291.87,2197.0,280.8934,281.2303,280.8742,280.98,2197.0
2022-09-21 13:45:00,291.74,291.93,291.5,291.5,1898.0,280.8549,281.0378,280.6239,280.6239,1898.0
2022-09-21 13:50:00,291.71,291.9,291.5,291.5,925.0,280.826,281.0089,280.6239,280.6239,925.0
2022-09-21 13:55:00,291.62,292.19,291.61,292.19,2792.0,280.7394,281.2881,280.7298,281.2881,2792.0
2022-09-21 14:00:00,291.63,291.63,288.67,288.89,8688.0,280.749,280.749,277.8994,278.1112,8688.0
2022-09-21 14:05:00,288.78,289.53,287.0,289.07,6759.0,278.0053,278.7274,276.2918,278.2845,6759.0
2022-09-21 14:10:00,289.38,289.96,288.3,288.86,6007.0,278.583,279.1413,277.5432,278.0824,6007.0
2022-09-21 14:15:00,288.46,288.97,287.94,288.67,15052.0,277.6973,278.1883,277.1967,277.8994,15052.0
2022-09-21 14:20:00,288.8,289.68,288.7,289.68,2985.0,278.0246,278.8718,277.9283,278.8718,2985.0
2022-09-21 14:25:00,289.92,290.63,289.08,289.32,3166.0,279.1028,279.7863,278.2941,278.5252,3166.0
2022-09-21 14:30:00,289.16,292.65,288.18,292.65,6409.0,278.3712,281.7309,277.4277,281.7309,6409.0
2022-09-21 14:35:00,292.71,293.36,291.85,293.3,23981.0,281.7887,282.4145,280.9608,282.3567,23981.0
2022-09-21 14:40:00,293.3,296.71,292.29,296.41,12353.0,282.3567,285.6395,281.3844,285.3507,12353.0
2022-09-21 14:45:00,296.69,297.53,293.78,293.91,22747.0,285.6202,286.4289,282.8188,282.9439,22747.0
2022-09-21 14:50:00,294.06,296.73,293.06,296.48,10813.0,283.0883,285.6587,282.1256,285.418,10813.0
2022-09-21 14:55:00,296.52,296.78,295.47,295.47,14221.0,285.4566,285.7069,284.4457,284.4457,14221.0
2022-09-21 15:00:00,296.11,296.24,294.01,294.34,4130.0,285.0619,285.187,283.0402,283.3579,4130.0
2022-09-21 15:05:00,294.37,295.09,293.51,293.54,2265.0,283.3868,284.0799,282.5589,282.5877,2265.0
2022-09-21 15:10:00,293.06,294.3,290.79,294.03,9596.0,282.1256,283.3194,279.9403,283.0595,9596.0
2022-09-21 15:15:00,294.6,295.16,293.04,293.05,6048.0,283.6082,284.1473,282.1064,282.116,6048.0
2022-09-21 15:20:00,292.87,292.97,292.25,292.52,12212.0,281.9427,282.039,281.3459,281.6058,12212.0
2022-09-21 15:25:00,292.1,292.33,290.01,290.18,11944.0,281.2015,281.4229,279.1894,279.3531,11944.0
2022-09-21 15:30:00,290.01,290.27,289.0,290.27,12284.0,279.1894,279.4397,278.2171,279.4397,12284.0
2022-09-21 15:35:00,290.01,290.06,288.19,288.4,16670.0,279.1894,279.2376,277.4374,277.6395,16670.0
2022-09-21 15:40:00,288.17,288.63,287.78,287.87,14533.0,277.4181,277.8609,277.0427,277.1293,14533.0
2022-09-21 15:45:00,287.7,287.7,286.5,286.74,15275.0,276.9656,276.9656,275.8104,276.0415,15275.0
2022-09-21 15:50:00,286.81,287.56,286.59,286.88,13635.0,276.1088,276.8309,275.8971,276.1762,13635.0
2022-09-21 15:55:00,286.63,286.63,284.85,284.85,36801.0,275.9356,275.9356,274.222,274.222,36801.0
2022-09-22 09:30:00,289.12,289.87,284.45,284.69,33913.0,278.3327,279.0547,273.8369,274.0679,33913.0
2022-09-22 09:35:00,284.5,285.81,283.65,284.08,6723.0,273.885,275.1462,273.0667,273.4807,6723.0
2022-09-22 09:40:00,284.1,284.1,280.49,281.58,13135.0,273.5,273.5,270.0246,271.074,13135.0
2022-09-22 09:45:00,281.37,282.23,280.95,281.46,20498.0,270.8718,271.6997,270.4675,270.9585,20498.0
2022-09-22 09:50:00,281.05,281.06,279.5,279.58,16644.0,270.5638,270.5734,269.0716,269.1486,16644.0
2022-09-22 09:55:00,279.84,280.36,278.69,279.72,14802.0,269.3989,269.8995,268.2918,269.2834,14802.0
2022-09-22 10:00:00,279.58,279.74,278.84,279.58,20441.0,269.1486,269.3026,268.4362,269.1486,20441.0
2022-09-22 10:05:00,279.4,280.0,278.76,279.36,11676.0,268.9753,269.5529,268.3592,268.9368,11676.0
2022-09-22 10:10:00,278.94,279.3,277.89,279.27,15790.0,268.5325,268.879,267.5217,268.8502,15790.0
2022-09-22 10:15:00,279.46,279.7,277.76,277.96,11653.0,269.0331,269.2641,267.3965,267.589,11653.0
2022-09-22 10:20:00,277.95,278.31,277.32,277.32,9233.0,267.5794,267.926,266.9729,266.9729,9233.0
2022-09-22 10:25:00,277.06,277.69,276.08,277.27,17620.0,266.7226,267.3291,265.7792,266.9248,17620.0
2022-09-22 10:30:00,277.4,277.62,276.21,276.92,19018.0,267.0499,267.2617,265.9043,266.5878,19018.0
2022-09-22 10:35:00,277.1,277.1,276.3,276.63,14234.0,266.7611,266.7611,265.991,266.3087,14234.0
2022-09-22 10:40:00,276.62,276.87,274.67,274.76,25884.0,266.299,266.5397,264.4218,264.5084,25884.0
2022-09-22 10:45:00,274.97,275.43,274.73,275.0,14057.0,264.7106,265.1534,264.4796,264.7395,14057.0
2022-09-22 10:50:00,275.0,275.06,273.74,273.83,7401.0,264.7395,264.7972,263.5265,263.6131,7401.0
2022-09-22 10:55:00,273.64,274.17,273.19,273.32,11323.0,263.4302,263.9405,262.997,263.1222,11323.0
2022-09-22 11:00:00,273.18,273.26,272.55,272.98,6969.0,262.9874,263.0644,262.3809,262.7949,6969.0
2022-09-22 11:05:00,272.9,273.84,272.9,273.69,16493.0,262.7178,263.6228,262.7178,263.4784,16493.0
2022-09-22 11:10:00,273.6,273.85,272.97,273.83,13092.0,263.3917,263.6324,262.7852,263.6131,13092.0
2022-09-22 11:15:00,273.81,273.82,272.81,273.38,9798.0,263.5939,263.6035,262.6312,263.1799,9798.0
2022-09-22 11:20:00,273.22,273.29,272.36,272.65,5743.0,263.0259,263.0933,262.198,262.4772,5743.0
2022-09-22 11:25:00,272.75,273.67,272.75,273.41,10576.0,262.5734,263.4591,262.5734,263.2088,10576.0
2022-09-22 11:30:00,273.43,274.4,273.23,273.85,9815.0,263.2281,264.1619,263.0355,263.6324,9815.0
2022-09-22 11:35:00,273.81,274.2,273.14,273.42,11893.0,263.5939,263.9693,262.9489,263.2184,11893.0
2022-09-22 11:40:00,273.3,273.3,271.55,272.45,73020.0,263.1029,263.1029,261.4182,262.2846,73020.0
2022-09-22 11:45:00,272.25,273.03,272.21,272.61,5816.0,262.0921,262.843,262.0536,262.4387,5816.0
2022-09-22 11:50:00,272.56,272.83,272.18,272.44,9465.0,262.3905,262.6505,262.0247,262.275,9465.0
2022-09-22 11:55:00,272.12,272.43,271.61,271.9,9966.0,261.9669,262.2654,261.476,261.7551,9966.0
2022-09-22 12:00:00,271.98,272.46,271.95,272.2,4970.0,261.8322,262.2943,261.8033,262.044,4970.0
2022-09-22 12:05:00,272.14,273.08,272.11,272.93,4877.0,261.9862,262.8911,261.9573,262.7467,4877.0
2022-09-22 12:10:00,272.97,273.28,272.85,273.27,5699.0,262.7852,263.0837,262.6697,263.074,5699.0
2022-09-22 12:15:00,273.14,273.29,272.78,273.18,6377.0,262.9489,263.0933,262.6023,262.9874,6377.0
2022-09-22 12:20:00,273.38,273.75,272.3,273.34,9176.0,263.1799,263.5361,262.1402,263.1414,9176.0
2022-09-22 12:25:00,273.36,273.43,272.5,273.18,20558.0,263.1607,263.2281,262.3328,262.9874,20558.0
2022-09-22 12:30:00,273.28,273.28,272.25,272.66,18355.0,263.0837,263.0837,262.0921,262.4868,18355.0
2022-09-22 12:35:00,272.63,272.73,271.83,272.1,7494.0,262.4579,262.5542,261.6878,261.9477,7494.0
2022-09-22 12:40:00,272.03,272.84,271.82,272.84,9338.0,261.8803,262.6601,261.6781,262.6601,9338.0
2022-09-22 12:45:00,272.83,273.16,272.53,272.64,12339.0,262.6505,262.9681,262.3616,262.4675,12339.0
2022-09-22 12:50:00,272.65,273.27,272.56,272.79,12391.0,262.4772,263.074,262.3905,262.6119,12391.0
2022-09-22 12:55:00,272.79,273.58,272.71,272.99,15136.0,262.6119,263.3725,262.5349,262.8045,15136.0
2022-09-22 13:00:00,272.98,273.13,272.75,273.02,10235.0,262.7949,262.9393,262.5734,262.8334,10235.0
2022-09-22 13:05:00,273.13,273.2,272.48,272.59,10075.0,262.9393,263.0066,262.3135,262.4194,10075.0
2022-09-22 13:10:00,272.59,272.73,272.06,272.22,7436.0,262.4194,262.5542,261.9092,262.0632,7436.0
2022-09-22 13:15:00,272.23,272.23,271.48,271.74,8874.0,262.0728,262.0728,261.3508,261.6011,8874.0
2022-09-22 13:20:00,271.85,272.2,271.69,271.69,6836.0,261.707,262.044,261.553,261.553,6836.0
2022-09-22 13:25:00,271.79,272.21,271.73,272.02,6611.0,261.6493,262.0536,261.5915,261.8707,6611.0
2022-09-22 13:30:00,272.13,272.18,271.86,271.91,9832.0,261.9766,262.0247,261.7166,261.7648,9832.0
2022-09-22 13:35:00,271.91,272.1,271.85,272.03,6576.0,261.7648,261.9477,261.707,261.8803,6576.0
2022-09-22 13:40:00,272.03,272.18,271.75,271.9,5623.0,261.8803,262.0247,261.6107,261.7551,5623.0
2022-09-22 13:45:00,271.81,272.17,271.74,271.96,7668.0,261.6685,262.0151,261.6011,261.8129,7668.0
2022-09-22 13:50:00,272.12,272.23,271.72,271.92,3992.0,261.9669,262.0728,261.5819,261.7744,3992.0
2022-09-22 13:55:00,271.96,272.79,271.96,272.79,11855.0,261.8129,262.6119,261.8129,262.6119,11855.0
2022-09-22 14:00:00,272.78,272.84,271.74,271.74,9062.0,262.6023,262.6601,261.6011,261.6011,9062.0
2022-09-22 14:05:00,271.71,271.99,271.3,271.3,5039.0,261.5722,261.8418,261.1775,261.1775,5039.0
2022-09-22 14:10:00,271.37,271.45,271.09,271.23,6677.0,261.2449,261.3219,260.9754,261.1101,6677.0
2022-09-22 14:15:00,271.24,271.46,271.1,271.43,5431.0,261.1198,261.3316,260.985,261.3027,5431.0
2022-09-22 14:20:00,271.37,271.52,270.74,270.84,10590.0,261.2449,261.3893,260.6384,260.7347,10590.0
2022-09-22 14:25:00,270.91,271.78,270.91,271.71,6614.0,260.8021,261.6396,260.8021,261.5722,6614.0
2022-09-22 14:30:00,271.69,271.88,271.42,271.88,6712.0,261.553,261.7359,261.2931,261.7359,6712.0
2022-09-22 14:35:00,271.87,271.95,271.59,271.62,6917.0,261.7263,261.8033,261.4567,261.4856,6917.0
2022-09-22 14:40:00,271.63,271.89,271.44,271.84,5247.0,261.4952,261.7455,261.3123,261.6974,5247.0
2022-09-22 14:45:00,271.71,271.86,271.22,271.41,4979.0,261.5722,261.7166,261.1005,261.2834,4979.0
2022-09-22 14:50:00,271.48,272.26,271.48,271.82,7520.0,261.3508,262.1017,261.3508,261.6781,7520.0
2022-09-22 14:55:00,271.95,272.35,271.49,272.34,3028.0,261.8033,262.1884,261.3604,262.1787,3028.0
2022-09-22 15:00:00,272.64,273.36,272.5,273.18,3358.0,262.4675,263.1607,262.3328,262.9874,3358.0
2022-09-22 15:05:00,273.18,273.49,272.99,273.36,6224.0,262.9874,263.2858,262.8045,263.1607,6224.0
2022-09-22 15:10:00,273.41,273.86,273.22,273.8,13399.0,263.2088,263.642,263.0259,263.5843,13399.0
2022-09-22 15:15:00,273.74,273.74,272.94,273.3,12724.0,263.5265,263.5265,262.7563,263.1029,12724.0
2022-09-22 15:20:00,273.4,273.45,272.51,272.82,16826.0,263.1992,263.2473,262.3424,262.6408,16826.0
2022-09-22 15:25:00,272.91,273.08,272.3,273.08,2601.0,262.7275,262.8911,262.1402,262.8911,2601.0
2022-09-22 15:30:00,273.08,273.38,272.66,273.17,13700.0,262.8911,263.1799,262.4868,262.9778,13700.0
2022-09-22 15:35:00,273.11,274.13,273.05,273.89,22209.0,262.92,263.9019,262.8622,263.6709,22209.0
2022-09-22 15:40:00,273.82,274.08,273.01,273.1,17576.0,263.6035,263.8538,262.8237,262.9104,17576.0
2022-09-22 15:45:00,273.33,274.34,273.33,274.26,9787.0,263.1318,264.1041,263.1318,264.0271,9787.0
2022-09-22 15:50:00,274.22,274.31,273.25,273.27,16973.0,263.9886,264.0752,263.0548,263.074,16973.0
2022-09-22 15:55:00,273.36,273.38,271.88,271.88,48324.0,263.1607,263.1799,261.7359,261.7359,48324.0
2022-09-23 09:30:00,264.97,267.87,262.17,267.33,43913.0,255.0837,257.8755,252.3882,257.3557,43913.0
2022-09-23 09:35:00,267.56,267.56,263.84,264.67,19250.0,257.5771,257.5771,253.9959,254.7949,19250.0
2022-09-23 09:40:00,265.09,265.8,263.2,263.37,11105.0,255.1992,255.8827,253.3798,253.5434,11105.0
2022-09-23 09:45:00,263.32,264.07,261.6,261.83,12124.0,253.4953,254.2173,251.8395,252.0609,12124.0
2022-09-23 09:50:00,261.6,262.27,260.72,261.58,13256.0,251.8395,252.4845,250.9923,251.8202,13256.0
2022-09-23 09:55:00,261.4,263.15,261.4,261.72,29244.0,251.6469,253.3316,251.6469,251.955,29244.0
2022-09-23 10:00:00,261.74,262.04,260.79,261.64,26597.0,251.9742,252.263,251.0597,251.878,26597.0
2022-09-23 10:05:00,262.43,263.88,262.12,262.69,6025.0,252.6385,254.0344,252.3401,252.8888,6025.0
2022-09-23 10:10:00,262.75,263.66,261.93,262.51,5276.0,252.9465,253.8226,252.1571,252.7155,5276.0
2022-09-23 10:15:00,262.05,262.05,260.31,260.79,8813.0,252.2727,252.2727,250.5976,251.0597,8813.0
2022-09-23 10:20:00,261.01,261.72,260.7,260.92,4660.0,251.2715,251.955,250.973,251.1848,4660.0
2022-09-23 10:25:00,260.55,262.6,260.49,262.39,18305.0,250.8286,252.8021,250.7709,252.6,18305.0
2022-09-23 10:30:00,262.33,263.02,261.78,261.86,6168.0,252.5422,253.2065,252.0127,252.0898,6168.0
2022-09-23 10:35:00,262.14,262.92,262.14,262.68,4494.0,252.3593,253.1102,252.3593,252.8792,4494.0
2022-09-23 10:40:00,262.37,264.17,262.37,263.37,10954.0,252.5807,254.3136,252.5807,253.5434,10954.0
2022-09-23 10:45:00,263.34,264.2,262.8,263.54,8156.0,253.5145,254.3424,252.9947,253.7071,8156.0
2022-09-23 10:50:00,263.01,263.04,261.07,262.13,7428.0,253.1968,253.2257,251.3292,252.3497,7428.0
2022-09-23 10:55:00,262.04,262.8,261.31,261.82,7774.0,252.263,252.9947,251.5603,252.0512,7774.0
2022-09-23 11:00:00,261.44,262.07,261.24,261.47,5839.0,251.6854,252.2919,251.4929,251.7143,5839.0
2022-09-23 11:05:00,261.42,262.72,261.01,261.82,7443.0,251.6662,252.9177,251.2715,252.0512,7443.0
2022-09-23 11:10:00,262.19,262.7,261.87,261.99,2840.0,252.4074,252.8984,252.0994,252.2149,2840.0
2022-09-23 11:15:00,261.91,262.71,261.69,262.71,3121.0,252.1379,252.908,251.9261,252.908,3121.0
2022-09-23 11:20:00,262.4,263.63,262.4,263.63,9576.0,252.6096,253.7937,252.6096,253.7937,9576.0
2022-09-23 11:25:00,263.61,263.61,262.5,262.78,11669.0,253.7745,253.7745,252.7059,252.9754,11669.0
2022-09-23 11:30:00,262.9,263.88,262.81,263.82,11851.0,253.0909,254.0344,253.0043,253.9766,11851.0
2022-09-23 11:35:00,263.85,264.09,263.14,263.79,15858.0,254.0055,254.2365,253.322,253.9477,15858.0
2022-09-23 11:40:00,263.66,263.72,263.37,263.37,10488.0,253.8226,253.8804,253.5434,253.5434,10488.0
2022-09-23 11:45:00,263.22,263.36,262.51,263.07,16405.0,253.399,253.5338,252.7155,253.2546,16405.0
2022-09-23 11:50:00,263.09,264.05,262.99,263.75,9490.0,253.2739,254.198,253.1776,253.9092,9490.0
2022-09-23 11:55:00,263.62,264.23,263.44,264.23,9597.0,253.7841,254.3713,253.6108,254.3713,9597.0
2022-09-23 12:00:00,263.99,263.99,263.53,263.78,7523.0,254.1403,254.1403,253.6974,253.9381,7523.0
2022-09-23 12:05:00,263.95,264.15,262.06,262.63,10002.0,254.1018,254.2943,252.2823,252.831,10002.0
2022-09-23 12:10:00,262.44,263.07,262.06,262.76,27044.0,252.6481,253.2546,252.2823,252.9562,27044.0
2022-09-23 12:15:00,262.94,263.06,262.45,263.06,4883.0,253.1295,253.245,252.6577,253.245,4883.0
2022-09-23 12:20:00,262.98,263.84,262.86,263.84,7203.0,253.168,253.9959,253.0524,253.9959,7203.0
2022-09-23 12:25:00,263.71,263.85,262.9,263.06,9380.0,253.8707,254.0055,253.0909,253.245,9380.0
2022-09-23 12:30:00,263.2,263.58,262.84,263.25,12200.0,253.3798,253.7456,253.0332,253.4279,12200.0
2022-09-23 12:35:00,263.32,263.99,263.32,263.87,11105.0,253.4953,254.1403,253.4953,254.0248,11105.0
2022-09-23 12:40:00,263.84,263.85,263.13,263.41,19789.0,253.9959,254.0055,253.3124,253.5819,19789.0
2022-09-23 12:45:00,263.31,264.31,263.31,264.19,6197.0,253.4857,254.4483,253.4857,254.3328,6197.0
2022-09-23 12:50:00,264.12,265.67,264.0,265.17,17857.0,254.2654,255.7576,254.1499,255.2763,17857.0
2022-09-23 12:55:00,265.27,265.74,264.9,265.64,5301.0,255.3725,255.825,255.0163,255.7287,5301.0
2022-09-23 13:00:00,265.55,266.0,265.05,265.57,9097.0,255.6421,256.0753,255.1607,255.6613,9097.0
2022-09-23 13:05:00,265.49,265.89,265.4,265.78,4252.0,255.5843,255.9694,255.4977,255.8635,4252.0
2022-09-23 13:10:00,265.56,266.0,265.5,265.5,8118.0,255.6517,256.0753,255.5939,255.5939,8118.0
2022-09-23 13:15:00,265.69,266.39,265.59,266.21,6014.0,255.7769,256.4507,255.6806,256.2774,6014.0
2022-09-23 13:20:00,266.21,266.24,265.63,265.89,7624.0,256.2774,256.3063,255.7191,255.9694,7624.0
2022-09-23 13:25:00,265.72,265.83,264.83,264.83,7562.0,255.8057,255.9116,254.9489,254.9489,7562.0
2022-09-23 13:30:00,265.03,265.46,264.31,265.25,10667.0,255.1415,255.5554,254.4483,255.3533,10667.0
2022-09-23 13:35:00,265.03,265.18,264.41,264.42,3114.0,255.1415,255.2859,254.5446,254.5542,3114.0
2022-09-23 13:40:00,264.21,264.85,263.83,264.49,5940.0,254.3521,254.9682,253.9862,254.6216,5940.0
2022-09-23 13:45:00,264.54,265.23,264.48,264.91,4372.0,254.6698,255.334,254.612,255.026,4372.0
2022-09-23 13:50:00,264.82,265.12,264.71,264.71,2374.0,254.9393,255.2281,254.8334,254.8334,2374.0
2022-09-23 13:55:00,264.86,264.99,264.27,264.8,4907.0,254.9778,255.103,254.4098,254.9201,4907.0
2022-09-23 14:00:00,264.71,265.34,264.43,265.25,9726.0,254.8334,255.4399,254.5639,255.3533,9726.0
2022-09-23 14:05:00,265.31,266.01,265.18,265.22,9626.0,255.411,256.0849,255.2859,255.3244,9626.0
2022-09-23 14:10:00,265.24,265.6,264.89,264.89,14240.0,255.3436,255.6902,255.0067,255.0067,14240.0
2022-09-23 14:15:00,264.83,265.26,264.55,264.82,8881.0,254.9489,255.3629,254.6794,254.9393,8881.0
2022-09-23 14:20:00,264.82,265.55,264.73,265.19,9563.0,254.9393,255.6421,254.8527,255.2955,9563.0
2022-09-23 14:25:00,265.31,265.78,265.3,265.69,3978.0,255.411,255.8635,255.4014,255.7769,3978.0
2022-09-23 14:30:00,265.7,265.7,264.79,265.62,8339.0,255.7865,255.7865,254.9104,255.7095,8339.0
2022-09-23 14:35:00,265.47,265.6,264.92,265.13,5561.0,255.5651,255.6902,255.0356,255.2377,5561.0
2022-09-23 14:40:00,265.3,265.66,264.77,265.66,4820.0,255.4014,255.748,254.8912,255.748,4820.0
2022-09-23 14:45:00,265.35,265.62,264.94,265.07,4501.0,255.4495,255.7095,255.0548,255.18,4501.0
2022-09-23 14:50:00,264.8,265.11,264.73,264.81,5895.0,254.9201,255.2185,254.8527,254.9297,5895.0
2022-09-23 14:55:00,264.75,264.91,264.22,264.89,13571.0,254.8719,255.026,254.3617,255.0067,13571.0
2022-09-23 15:00:00,264.73,266.2,264.32,265.87,12706.0,254.8527,256.2678,254.458,255.9501,12706.0
2022-09-23 15:05:00,266.04,267.34,265.75,266.98,8737.0,256.1138,257.3653,255.8346,257.0187,8737.0
2022-09-23 15:10:00,266.91,266.93,266.1,266.3,3402.0,256.9513,256.9706,256.1716,256.3641,3402.0
2022-09-23 15:15:00,266.56,267.43,266.56,266.87,7085.0,256.6144,257.4519,256.6144,256.9128,7085.0
2022-09-23 15:20:00,266.63,267.31,266.63,266.94,4789.0,256.6818,257.3364,256.6818,256.9802,4789.0
2022-09-23 15:25:00,266.89,267.37,266.57,267.31,7341.0,256.9321,257.3942,256.624,257.3364,7341.0
2022-09-23 15:30:00,267.37,267.75,267.0,267.58,15051.0,257.3942,257.76,257.038,257.5963,15051.0
2022-09-23 15:35:00,267.76,268.24,267.09,268.01,10199.0,257.7696,258.2317,257.1246,258.0103,10199.0
2022-09-23 15:40:00,267.93,269.4,267.78,269.36,19427.0,257.9333,259.3484,257.7889,259.3099,19427.0
2022-09-23 15:45:00,269.25,269.39,268.36,268.48,12356.0,259.204,259.3388,258.3472,258.4628,12356.0
2022-09-23 15:50:00,267.9,268.8,267.7,268.78,15560.0,257.9044,258.7708,257.7119,258.7516,15560.0
2022-09-23 15:55:00,268.63,269.85,268.05,269.46,80755.0,258.6072,259.7816,258.0488,259.4062,80755.0
2022-09-26 09:30:00,266.79,268.54,265.58,268.49,27423.0,256.8358,258.5205,255.671,258.4724,27423.0
2022-09-26 09:35:00,268.57,270.61,268.32,270.43,11294.0,258.5494,260.5133,258.3087,260.34,11294.0
2022-09-26 09:40:00,270.06,270.99,265.62,265.88,53931.0,259.9838,260.8791,255.7095,255.9598,53931.0
2022-09-26 09:45:00,265.72,266.63,264.42,266.63,28995.0,255.8057,256.6818,254.5542,256.6818,28995.0
2022-09-26 09:50:00,266.75,268.86,266.75,268.16,5914.0,256.7973,258.8286,256.7973,258.1547,5914.0
2022-09-26 09:55:00,267.9,269.05,267.17,269.05,5963.0,257.9044,259.0115,257.2016,259.0115,5963.0
2022-09-26 10:00:00,269.64,270.91,268.28,270.91,4436.0,259.5795,260.8021,258.2702,260.8021,4436.0
2022-09-26 10:05:00,271.0,271.26,269.9,270.16,16318.0,260.8887,261.139,259.8298,260.0801,16318.0
2022-09-26 10:10:00,270.1,272.42,269.35,272.4,18932.0,260.0223,262.2557,259.3003,262.2365,18932.0
2022-09-26 10:15:00,273.05,274.19,272.64,273.97,15282.0,262.8622,263.9597,262.4675,263.7479,15282.0
2022-09-26 10:20:00,274.45,274.61,273.32,273.82,17873.0,264.21,264.364,263.1222,263.6035,17873.0
2022-09-26 10:25:00,273.8,273.86,272.46,273.0,18373.0,263.5843,263.642,262.2943,262.8141,18373.0
2022-09-26 10:30:00,272.72,273.19,271.57,271.66,7652.0,262.5446,262.997,261.4375,261.5241,7652.0
2022-09-26 10:35:00,272.02,272.56,271.43,271.9,13904.0,261.8707,262.3905,261.3027,261.7551,13904.0
2022-09-26 10:40:00,272.15,272.15,271.08,271.68,8057.0,261.9958,261.9958,260.9657,261.5434,8057.0
2022-09-26 10:45:00,271.72,271.73,270.41,270.42,6280.0,261.5819,261.5915,260.3207,260.3304,6280.0
2022-09-26 10:50:00,270.78,270.92,268.94,270.22,10933.0,260.6769,260.8117,258.9056,260.1378,10933.0
2022-09-26 10:55:00,269.87,269.94,269.4,269.53,5300.0,259.8009,259.8683,259.3484,259.4736,5300.0
2022-09-26 11:00:00,269.62,269.62,267.52,268.0,7190.0,259.5602,259.5602,257.5386,258.0007,7190.0
2022-09-26 11:05:00,267.8,267.8,265.91,266.35,14585.0,257.8081,257.8081,255.9886,256.4122,14585.0
2022-09-26 11:10:00,265.94,267.18,265.94,267.06,7126.0,256.0175,257.2113,256.0175,257.0957,7126.0
2022-09-26 11:15:00,267.31,267.32,266.08,266.22,5220.0,257.3364,257.346,256.1523,256.2871,5220.0
2022-09-26 11:20:00,265.83,266.95,265.83,266.44,5262.0,255.9116,256.9898,255.9116,256.4989,5262.0
2022-09-26 11:25:00,266.25,266.39,265.73,265.91,5457.0,256.316,256.4507,255.8154,255.9886,5457.0
2022-09-26 11:30:00,266.06,266.9,265.98,266.81,17954.0,256.133,256.9417,256.056,256.8551,17954.0
2022-09-26 11:35:00,266.86,267.35,266.29,266.46,5320.0,256.9032,257.3749,256.3545,256.5181,5320.0
2022-09-26 11:40:00,266.57,266.95,265.81,265.81,6749.0,256.624,256.9898,255.8924,255.8924,6749.0
2022-09-26 11:45:00,265.81,266.42,265.61,265.86,13392.0,255.8924,256.4796,255.6998,255.9405,13392.0
2022-09-26 11:50:00,265.99,266.62,265.52,266.62,3039.0,256.0657,256.6722,255.6132,256.6722,3039.0
2022-09-26 11:55:00,266.5,266.96,266.1,266.37,4048.0,256.5566,256.9995,256.1716,256.4315,4048.0
2022-09-26 12:00:00,266.53,266.53,265.41,266.08,4578.0,256.5855,256.5855,255.5073,256.1523,4578.0
2022-09-26 12:05:00,266.37,266.57,265.66,266.36,2343.0,256.4315,256.624,255.748,256.4219,2343.0
2022-09-26 12:10:00,266.29,266.9,266.29,266.66,2084.0,256.3545,256.9417,256.3545,256.7107,2084.0
2022-09-26 12:15:00,267.08,267.67,266.69,267.67,11286.0,257.115,257.683,256.7395,257.683,11286.0
2022-09-26 12:20:00,267.61,267.64,266.66,266.69,22245.0,257.6252,257.6541,256.7107,256.7395,22245.0
2022-09-26 12:25:00,266.48,266.5,266.01,266.2,5536.0,256.5374,256.5566,256.0849,256.2678,5536.0
2022-09-26 12:30:00,266.14,266.14,265.34,265.46,2821.0,256.2101,256.2101,255.4399,255.5554,2821.0
2022-09-26 12:35:00,265.38,266.02,265.37,266.02,5342.0,255.4784,256.0945,255.4688,256.0945,5342.0
2022-09-26 12:40:00,265.98,266.32,265.79,265.96,2401.0,256.056,256.3833,255.8731,256.0368,2401.0
2022-09-26 12:45:00,266.02,267.06,266.01,266.62,3685.0,256.0945,257.0957,256.0849,256.6722,3685.0
2022-09-26 12:50:00,266.75,267.22,266.75,267.13,2090.0,256.7973,257.2498,256.7973,257.1631,2090.0
2022-09-26 12:55:00,267.05,268.12,267.05,267.38,12361.0,257.0861,258.1162,257.0861,257.4038,12361.0
2022-09-26 13:00:00,267.48,267.61,266.85,266.85,3853.0,257.5001,257.6252,256.8936,256.8936,3853.0
2022-09-26 13:05:00,266.69,266.69,266.07,266.22,2461.0,256.7395,256.7395,256.1427,256.2871,2461.0
2022-09-26 13:10:00,266.22,266.36,265.96,266.14,3433.0,256.2871,256.4219,256.0368,256.2101,3433.0
2022-09-26 13:15:00,266.5,266.82,266.1,266.41,7552.0,256.5566,256.8647,256.1716,256.47,7552.0
2022-09-26 13:20:00,266.36,266.46,265.3,265.3,5114.0,256.4219,256.5181,255.4014,255.4014,5114.0
2022-09-26 13:25:00,265.0,265.91,264.83,265.91,7046.0,255.1126,255.9886,254.9489,255.9886,7046.0
2022-09-26 13:30:00,265.93,266.79,265.91,266.22,5471.0,256.0079,256.8358,255.9886,256.2871,5471.0
2022-09-26 13:35:00,266.46,266.69,266.3,266.62,3246.0,256.5181,256.7395,256.3641,256.6722,3246.0
2022-09-26 13:40:00,266.5,266.5,265.81,265.81,1200.0,256.5566,256.5566,255.8924,255.8924,1200.0
2022-09-26 13:45:00,266.07,266.5,265.97,266.39,2992.0,256.1427,256.5566,256.0464,256.4507,2992.0
2022-09-26 13:50:00,266.67,267.11,266.25,266.25,2800.0,256.7203,257.1439,256.316,256.316,2800.0
2022-09-26 13:55:00,266.33,266.61,265.83,265.87,2717.0,256.393,256.6625,255.9116,255.9501,2717.0
2022-09-26 14:00:00,265.69,266.82,265.69,266.59,1764.0,255.7769,256.8647,255.7769,256.6433,1764.0
2022-09-26 14:05:00,266.93,267.36,266.9,267.18,2998.0,256.9706,257.3845,256.9417,257.2113,2998.0
2022-09-26 14:10:00,267.03,267.3,266.52,266.62,4494.0,257.0669,257.3268,256.5759,256.6722,4494.0
2022-09-26 14:15:00,266.32,266.95,266.31,266.38,27494.0,256.3833,256.9898,256.3737,256.4411,27494.0
2022-09-26 14:20:00,266.45,266.45,265.48,265.54,7804.0,256.5085,256.5085,255.5747,255.6324,7804.0
2022-09-26 14:25:00,265.46,265.6,265.0,265.29,3961.0,255.5554,255.6902,255.1126,255.3918,3961.0
2022-09-26 14:30:00,265.22,266.02,265.16,265.82,5335.0,255.3244,256.0945,255.2666,255.902,5335.0
2022-09-26 14:35:00,265.76,266.12,265.36,265.96,3441.0,255.8442,256.1908,255.4592,256.0368,3441.0
2022-09-26 14:40:00,266.12,266.37,265.74,266.37,2460.0,256.1908,256.4315,255.825,256.4315,2460.0
2022-09-26 14:45:00,266.41,267.64,266.28,267.05,12981.0,256.47,257.6541,256.3448,257.0861,12981.0
2022-09-26 14:50:00,266.99,267.42,266.61,267.06,12481.0,257.0283,257.4423,256.6625,257.0957,12481.0
2022-09-26 14:55:00,267.24,267.24,266.43,266.51,4903.0,257.269,257.269,256.4892,256.5663,4903.0
2022-09-26 15:00:00,266.51,267.02,266.45,266.86,7729.0,256.5663,257.0572,256.5085,256.9032,7729.0
2022-09-26 15:05:00,266.99,267.32,266.45,266.96,20137.0,257.0283,257.346,256.5085,256.9995,20137.0
2022-09-26 15:10:00,267.24,267.24,266.51,266.63,3863.0,257.269,257.269,256.5663,256.6818,3863.0
2022-09-26 15:15:00,266.67,267.21,265.97,267.0,7823.0,256.7203,257.2401,256.0464,257.038,7823.0
2022-09-26 15:20:00,266.62,266.93,266.11,266.33,3075.0,256.6722,256.9706,256.1812,256.393,3075.0
2022-09-26 15:25:00,266.35,266.5,265.91,265.91,6788.0,256.4122,256.5566,255.9886,255.9886,6788.0
2022-09-26 15:30:00,266.01,266.09,265.54,265.99,6718.0,256.0849,256.1619,255.6324,256.0657,6718.0
2022-09-26 15:35:00,265.97,266.53,265.73,265.9,7590.0,256.0464,256.5855,255.8154,255.979,7590.0
2022-09-26 15:40:00,265.81,266.2,265.35,265.85,7712.0,255.8924,256.2678,255.4495,255.9309,7712.0
2022-09-26 15:45:00,265.78,266.27,265.68,266.13,8769.0,255.8635,256.3352,255.7672,256.2004,8769.0
2022-09-26 15:50:00,266.07,266.68,265.35,266.44,37749.0,256.1427,256.7299,255.4495,256.4989,37749.0
2022-09-26 15:55:00,266.37,266.38,264.8,265.13,37971.0,256.4315,256.4411,254.9201,255.2377,37971.0
2022-09-27 09:30:00,271.19,274.43,271.19,274.43,47968.0,261.0716,264.1908,261.0716,264.1908,47968.0
2022-09-27 09:35:00,274.38,275.6,271.81,272.53,19018.0,264.1426,265.3171,261.6685,262.3616,19018.0
2022-09-27 09:40:00,272.41,275.28,272.24,273.89,18641.0,262.2461,265.009,262.0825,263.6709,18641.0
2022-09-27 09:45:00,274.0,275.56,272.2,272.76,21231.0,263.7768,265.2786,262.044,262.5831,21231.0
2022-09-27 09:50:00,273.04,276.26,272.61,275.91,9892.0,262.8526,265.9525,262.4387,265.6155,9892.0
2022-09-27 09:55:00,275.9,276.08,273.97,274.4,18908.0,265.6059,265.7792,263.7479,264.1619,18908.0
2022-09-27 10:00:00,274.54,275.1,271.71,272.71,8139.0,264.2966,264.8358,261.5722,262.5349,8139.0
2022-09-27 10:05:00,272.11,273.57,271.37,271.66,12901.0,261.9573,263.3628,261.2449,261.5241,12901.0
2022-09-27 10:10:00,271.8,273.99,271.68,273.86,39667.0,261.6589,263.7672,261.5434,263.642,39667.0
2022-09-27 10:15:00,274.03,274.84,273.21,274.23,6522.0,263.8057,264.5855,263.0163,263.9982,6522.0
2022-09-27 10:20:00,274.24,276.22,274.07,275.51,22282.0,264.0078,265.914,263.8442,265.2305,22282.0
2022-09-27 10:25:00,275.87,276.25,273.39,273.54,5280.0,265.577,265.9428,263.1896,263.334,5280.0
2022-09-27 10:30:00,273.74,275.37,273.67,275.05,9935.0,263.5265,265.0957,263.4591,264.7876,9935.0
2022-09-27 10:35:00,275.04,276.33,274.5,274.5,9280.0,264.778,266.0199,264.2581,264.2581,9280.0
2022-09-27 10:40:00,274.53,275.87,274.37,275.33,8842.0,264.287,265.577,264.133,265.0572,8842.0
2022-09-27 10:45:00,276.19,276.19,274.83,274.83,7242.0,265.8851,265.8851,264.5758,264.5758,7242.0
2022-09-27 10:50:00,274.96,275.08,274.19,274.34,4874.0,264.701,264.8165,263.9597,264.1041,4874.0
2022-09-27 10:55:00,274.65,275.02,274.5,275.02,3439.0,264.4025,264.7587,264.2581,264.7587,3439.0
2022-09-27 11:00:00,274.87,274.87,273.48,273.59,3700.0,264.6143,264.6143,263.2762,263.3821,3700.0
2022-09-27 11:05:00,273.55,274.71,273.5,274.66,3707.0,263.3436,264.4603,263.2955,264.4122,3707.0
2022-09-27 11:10:00,274.69,274.7,273.52,273.78,6722.0,264.4411,264.4507,263.3147,263.565,6722.0
2022-09-27 11:15:00,273.47,273.65,273.08,273.53,2300.0,263.2666,263.4399,262.8911,263.3243,2300.0
2022-09-27 11:20:00,273.29,273.3,271.04,271.13,14138.0,263.0933,263.1029,260.9272,261.0139,14138.0
2022-09-27 11:25:00,271.12,271.24,269.81,270.53,13489.0,261.0043,261.1198,259.7431,260.4363,13489.0
2022-09-27 11:30:00,270.4,271.14,270.22,271.04,5214.0,260.3111,261.0235,260.1378,260.9272,5214.0
2022-09-27 11:35:00,270.9,270.91,270.1,270.61,5111.0,260.7925,260.8021,260.0223,260.5133,5111.0
2022-09-27 11:40:00,270.5,271.05,270.16,270.95,5558.0,260.4074,260.9369,260.0801,260.8406,5558.0
2022-09-27 11:45:00,270.91,271.4,270.9,271.35,3076.0,260.8021,261.2738,260.7925,261.2257,3076.0
2022-09-27 11:50:00,271.21,271.34,269.91,270.18,3784.0,261.0909,261.216,259.8394,260.0993,3784.0
2022-09-27 11:55:00,269.86,270.12,269.5,269.64,6977.0,259.7913,260.0416,259.4447,259.5795,6977.0
2022-09-27 12:00:00,269.18,269.36,268.73,268.96,5258.0,259.1366,259.3099,258.7034,258.9248,5258.0
2022-09-27 12:05:00,268.84,268.9,268.08,268.83,6398.0,258.8093,258.8671,258.0777,258.7997,6398.0
2022-09-27 12:10:00,268.51,268.51,267.36,267.76,4672.0,258.4916,258.4916,257.3845,257.7696,4672.0
2022-09-27 12:15:00,267.6,267.6,266.41,266.48,4699.0,257.6156,257.6156,256.47,256.5374,4699.0
2022-09-27 12:20:00,266.35,267.3,266.25,267.18,13153.0,256.4122,257.3268,256.316,257.2113,13153.0
2022-09-27 12:25:00,266.97,267.62,266.94,267.2,6978.0,257.0091,257.6348,256.9802,257.2305,6978.0
2022-09-27 12:30:00,267.69,268.23,267.55,268.23,2956.0,257.7022,258.2221,257.5675,258.2221,2956.0
2022-09-27 12:35:00,268.38,268.52,267.17,267.3,4401.0,258.3665,258.5013,257.2016,257.3268,4401.0
2022-09-27 12:40:00,267.29,267.54,267.04,267.31,3517.0,257.3172,257.5578,257.0765,257.3364,3517.0
2022-09-27 12:45:00,267.14,268.05,267.14,267.5,3300.0,257.1727,258.0488,257.1727,257.5193,3300.0
2022-09-27 12:50:00,267.29,267.5,266.24,267.5,4500.0,257.3172,257.5193,256.3063,257.5193,4500.0
2022-09-27 12:55:00,267.51,267.51,266.69,266.87,7626.0,257.5289,257.5289,256.7395,256.9128,7626.0
2022-09-27 13:00:00,266.84,266.84,265.08,265.59,6516.0,256.8839,256.8839,255.1896,255.6806,6516.0
2022-09-27 13:05:00,265.74,266.81,265.74,266.1,4072.0,255.825,256.8551,255.825,256.1716,4072.0
2022-09-27 13:10:00,266.0,266.54,265.88,266.54,2272.0,256.0753,256.5951,255.9598,256.5951,2272.0
2022-09-27 13:15:00,266.63,266.9,266.36,266.7,4705.0,256.6818,256.9417,256.4219,256.7492,4705.0
2022-09-27 13:20:00,266.47,266.88,266.1,266.58,2704.0,256.5277,256.9225,256.1716,256.6336,2704.0
2022-09-27 13:25:00,266.45,266.54,265.99,266.5,2408.0,256.5085,256.5951,256.0657,256.5566,2408.0
2022-09-27 13:30:00,266.36,267.08,266.24,267.08,1498.0,256.4219,257.115,256.3063,257.115,1498.0
2022-09-27 13:35:00,267.24,267.24,266.37,266.37,1800.0,257.269,257.269,256.4315,256.4315,1800.0
2022-09-27 13:40:00,266.41,266.72,265.85,266.3,2895.0,256.47,256.7684,255.9309,256.3641,2895.0
2022-09-27 13:45:00,266.53,266.85,266.41,266.42,1100.0,256.5855,256.8936,256.47,256.4796,1100.0
2022-09-27 13:50:00,266.8,267.07,266.53,266.91,2010.0,256.8454,257.1054,256.5855,256.9513,2010.0
2022-09-27 13:55:00,266.7,267.5,266.38,267.27,2079.0,256.7492,257.5193,256.4411,257.2979,2079.0
2022-09-27 14:00:00,267.49,268.2,267.36,268.12,4400.0,257.5097,258.1932,257.3845,258.1162,4400.0
2022-09-27 14:05:00,268.01,268.01,267.5,267.77,1304.0,258.0103,258.0103,257.5193,257.7792,1304.0
2022-09-27 14:10:00,267.91,267.91,267.04,267.12,2147.0,257.914,257.914,257.0765,257.1535,2147.0
2022-09-27 14:15:00,266.99,267.28,266.94,267.28,1959.0,257.0283,257.3075,256.9802,257.3075,1959.0
2022-09-27 14:20:00,267.36,267.58,266.94,267.58,1937.0,257.3845,257.5963,256.9802,257.5963,1937.0
2022-09-27 14:25:00,267.4,267.93,267.4,267.93,3219.0,257.423,257.9333,257.423,257.9333,3219.0
2022-09-27 14:30:00,267.69,267.71,267.36,267.71,955.0,257.7022,257.7215,257.3845,257.7215,955.0
2022-09-27 14:35:00,267.84,268.89,267.83,268.89,2708.0,257.8466,258.8575,257.837,258.8575,2708.0
2022-09-27 14:40:00,269.25,269.7,269.16,269.47,4661.0,259.204,259.6372,259.1174,259.4158,4661.0
2022-09-27 14:45:00,269.55,270.25,269.38,270.25,4451.0,259.4928,260.1667,259.3292,260.1667,4451.0
2022-09-27 14:50:00,270.25,270.51,269.89,270.1,9658.0,260.1667,260.417,259.8201,260.0223,9658.0
2022-09-27 14:55:00,269.93,270.43,269.72,270.37,2791.0,259.8587,260.34,259.6565,260.2822,2791.0
2022-09-27 15:00:00,270.13,270.46,269.31,269.99,7341.0,260.0512,260.3689,259.2618,259.9164,7341.0
2022-09-27 15:05:00,269.87,270.01,269.57,269.95,3813.0,259.8009,259.9357,259.5121,259.8779,3813.0
2022-09-27 15:10:00,269.95,270.01,269.52,269.62,4243.0,259.8779,259.9357,259.4639,259.5602,4243.0
2022-09-27 15:15:00,269.52,270.16,268.92,270.15,3544.0,259.4639,260.0801,258.8863,260.0704,3544.0
2022-09-27 15:20:00,269.87,270.03,269.42,269.76,5134.0,259.8009,259.9549,259.3677,259.695,5134.0
2022-09-27 15:25:00,269.65,269.65,269.06,269.61,4333.0,259.5891,259.5891,259.0211,259.5506,4333.0
2022-09-27 15:30:00,269.55,269.57,268.62,268.94,4121.0,259.4928,259.5121,258.5975,258.9056,4121.0
2022-09-27 15:35:00,268.85,269.27,268.42,268.68,9878.0,258.8189,259.2233,258.405,258.6553,9878.0
2022-09-27 15:40:00,268.59,269.7,268.47,269.7,5769.0,258.5686,259.6372,258.4531,259.6372,5769.0
2022-09-27 15:45:00,269.75,269.75,269.0,269.32,5736.0,259.6854,259.6854,258.9634,259.2714,5736.0
2022-09-27 15:50:00,269.47,270.37,269.46,270.37,14417.0,259.4158,260.2822,259.4062,260.2822,14417.0
2022-09-27 15:55:00,270.34,270.68,269.5,269.77,40355.0,260.2534,260.5807,259.4447,259.7046,40355.0
2022-09-28 09:30:00,267.0,267.09,264.56,265.59,39170.0,257.038,257.1246,254.689,255.6806,39170.0
2022-09-28 09:35:00,266.0,267.73,264.66,266.94,9590.0,256.0753,257.7407,254.7853,256.9802,9590.0
2022-09-28 09:40:00,267.36,269.68,266.0,269.63,8872.0,257.3845,259.618,256.0753,259.5698,8872.0
2022-09-28 09:45:00,269.64,270.13,268.41,269.31,3633.0,259.5795,260.0512,258.3954,259.2618,3633.0
2022-09-28 09:50:00,269.24,269.34,267.36,267.36,12481.0,259.1944,259.2907,257.3845,257.3845,12481.0
2022-09-28 09:55:00,267.44,269.54,267.22,268.78,16246.0,257.4616,259.4832,257.2498,258.7516,16246.0
2022-09-28 10:00:00,269.1,270.23,267.19,268.43,17889.0,259.0596,260.1475,257.2209,258.4146,17889.0
2022-09-28 10:05:00,268.13,268.93,266.66,266.66,2312.0,258.1258,258.896,256.7107,256.7107,2312.0
2022-09-28 10:10:00,266.67,267.07,266.09,266.21,15769.0,256.7203,257.1054,256.1619,256.2774,15769.0
2022-09-28 10:15:00,266.51,266.78,265.51,266.05,18594.0,256.5663,256.8262,255.6036,256.1234,18594.0
2022-09-28 10:20:00,266.06,268.28,265.94,268.28,8515.0,256.133,258.2702,256.0175,258.2702,8515.0
2022-09-28 10:25:00,268.0,269.0,267.64,269.0,10007.0,258.0007,258.9634,257.6541,258.9634,10007.0
2022-09-28 10:30:00,268.9,269.0,267.48,268.19,11727.0,258.8671,258.9634,257.5001,258.1836,11727.0
2022-09-28 10:35:00,268.37,268.41,267.36,267.38,12485.0,258.3569,258.3954,257.3845,257.4038,12485.0
2022-09-28 10:40:00,267.48,268.76,267.04,268.25,25121.0,257.5001,258.7323,257.0765,258.2413,25121.0
2022-09-28 10:45:00,268.01,269.7,268.0,268.84,4043.0,258.0103,259.6372,258.0007,258.8093,4043.0
2022-09-28 10:50:00,268.99,270.77,268.91,270.44,23499.0,258.9537,260.6673,258.8767,260.3496,23499.0
2022-09-28 10:55:00,270.21,270.26,268.92,269.41,2935.0,260.1282,260.1763,258.8863,259.3581,2935.0
2022-09-28 11:00:00,269.07,270.81,268.86,270.43,4602.0,259.0307,260.7058,258.8286,260.34,4602.0
2022-09-28 11:05:00,269.57,270.23,269.25,269.63,5861.0,259.5121,260.1475,259.204,259.5698,5861.0
2022-09-28 11:10:00,269.6,270.35,269.53,269.99,2809.0,259.541,260.263,259.4736,259.9164,2809.0
2022-09-28 11:15:00,270.14,270.41,268.86,268.86,8503.0,260.0608,260.3207,258.8286,258.8286,8503.0
2022-09-28 11:20:00,269.0,270.27,268.91,270.03,8747.0,258.9634,260.186,258.8767,259.9549,8747.0
2022-09-28 11:25:00,269.98,270.5,269.31,269.43,12662.0,259.9068,260.4074,259.2618,259.3773,12662.0
2022-09-28 11:30:00,269.5,269.55,268.93,269.08,4565.0,259.4447,259.4928,258.896,259.0404,4565.0
2022-09-28 11:35:00,269.28,269.57,268.7,268.93,11610.0,259.2329,259.5121,258.6745,258.896,11610.0
2022-09-28 11:40:00,269.1,269.37,268.95,269.14,7981.0,259.0596,259.3195,258.9152,259.0981,7981.0
2022-09-28 11:45:00,269.44,270.34,269.43,270.1,11563.0,259.3869,260.2534,259.3773,260.0223,11563.0
2022-09-28 11:50:00,270.12,270.83,270.11,270.68,4725.0,260.0416,260.7251,260.0319,260.5807,4725.0
2022-09-28 11:55:00,270.79,271.45,270.44,271.34,3430.0,260.6866,261.3219,260.3496,261.216,3430.0
2022-09-28 12:00:00,271.56,272.04,271.21,271.51,6921.0,261.4278,261.8899,261.0909,261.3797,6921.0
2022-09-28 12:05:00,271.49,271.89,271.38,271.82,2731.0,261.3604,261.7455,261.2546,261.6781,2731.0
2022-09-28 12:10:00,271.79,272.79,271.78,272.6,3829.0,261.6493,262.6119,261.6396,262.429,3829.0
2022-09-28 12:15:00,272.46,272.64,272.15,272.46,4440.0,262.2943,262.4675,261.9958,262.2943,4440.0
2022-09-28 12:20:00,272.36,272.44,271.79,271.84,2014.0,262.198,262.275,261.6493,261.6974,2014.0
2022-09-28 12:25:00,271.72,271.74,271.24,271.37,2500.0,261.5819,261.6011,261.1198,261.2449,2500.0
2022-09-28 12:30:00,271.53,271.73,271.19,271.51,4461.0,261.399,261.5915,261.0716,261.3797,4461.0
2022-09-28 12:35:00,271.4,271.78,271.4,271.58,1919.0,261.2738,261.6396,261.2738,261.4471,1919.0
2022-09-28 12:40:00,271.69,272.42,271.58,272.42,2005.0,261.553,262.2557,261.4471,262.2557,2005.0
2022-09-28 12:45:00,272.81,272.93,272.18,272.32,4629.0,262.6312,262.7467,262.0247,262.1595,4629.0
2022-09-28 12:50:00,272.06,272.26,271.78,271.96,1613.0,261.9092,262.1017,261.6396,261.8129,1613.0
2022-09-28 12:55:00,272.11,272.34,271.98,272.31,2430.0,261.9573,262.1787,261.8322,262.1499,2430.0
2022-09-28 13:00:00,272.53,272.72,272.22,272.56,2900.0,262.3616,262.5446,262.0632,262.3905,2900.0
2022-09-28 13:05:00,272.76,273.52,272.71,273.52,3786.0,262.5831,263.3147,262.5349,263.3147,3786.0
2022-09-28 13:10:00,273.22,273.22,272.84,272.94,588.0,263.0259,263.0259,262.6601,262.7563,588.0
2022-09-28 13:15:00,272.96,273.2,272.84,273.2,2832.0,262.7756,263.0066,262.6601,263.0066,2832.0
2022-09-28 13:20:00,273.0,273.11,272.87,273.06,1300.0,262.8141,262.92,262.689,262.8719,1300.0
2022-09-28 13:25:00,273.2,273.26,272.9,273.26,2878.0,263.0066,263.0644,262.7178,263.0644,2878.0
2022-09-28 13:30:00,272.83,273.44,272.83,273.3,1844.0,262.6505,263.2377,262.6505,263.1029,1844.0
2022-09-28 13:35:00,273.32,273.33,272.97,272.99,2058.0,263.1222,263.1318,262.7852,262.8045,2058.0
2022-09-28 13:40:00,272.99,273.83,272.99,273.44,2071.0,262.8045,263.6131,262.8045,263.2377,2071.0
2022-09-28 13:45:00,273.24,273.47,272.5,272.72,4125.0,263.0452,263.2666,262.3328,262.5446,4125.0
2022-09-28 13:50:00,272.82,273.42,272.51,273.28,7929.0,262.6408,263.2184,262.3424,263.0837,7929.0
2022-09-28 13:55:00,273.53,273.85,273.36,273.77,1901.0,263.3243,263.6324,263.1607,263.5554,1901.0
2022-09-28 14:00:00,273.77,273.85,273.42,273.72,3048.0,263.5554,263.6324,263.2184,263.5072,3048.0
2022-09-28 14:05:00,273.96,274.36,273.76,274.23,4099.0,263.7383,264.1234,263.5458,263.9982,4099.0
2022-09-28 14:10:00,274.1,274.49,273.82,274.29,6724.0,263.8731,264.2485,263.6035,264.056,6724.0
2022-09-28 14:15:00,274.22,274.22,273.71,274.19,1110.0,263.9886,263.9886,263.4976,263.9597,1110.0
2022-09-28 14:20:00,273.42,273.66,273.31,273.66,2892.0,263.2184,263.4495,263.1125,263.4495,2892.0
2022-09-28 14:25:00,273.7,273.86,273.48,273.73,2790.0,263.488,263.642,263.2762,263.5169,2790.0
2022-09-28 14:30:00,273.77,274.51,273.77,274.51,2856.0,263.5554,264.2678,263.5554,264.2678,2856.0
2022-09-28 14:35:00,274.3,274.65,274.3,274.46,1718.0,264.0656,264.4025,264.0656,264.2196,1718.0
2022-09-28 14:40:00,274.23,274.23,273.37,273.92,4295.0,263.9982,263.9982,263.1703,263.6998,4295.0
2022-09-28 14:45:00,274.0,274.29,273.8,273.94,1210.0,263.7768,264.056,263.5843,263.719,1210.0
2022-09-28 14:50:00,274.1,274.2,273.85,274.18,1711.0,263.8731,263.9693,263.6324,263.9501,1711.0
2022-09-28 14:55:00,274.11,274.39,274.1,274.17,2262.0,263.8827,264.1522,263.8731,263.9405,2262.0
2022-09-28 15:00:00,274.23,274.84,274.01,274.84,4722.0,263.9982,264.5855,263.7864,264.5855,4722.0
2022-09-28 15:05:00,274.78,275.3,274.65,275.12,4670.0,264.5277,265.0283,264.4025,264.855,4670.0
2022-09-28 15:10:00,275.26,275.65,275.26,275.49,8192.0,264.9898,265.3652,264.9898,265.2112,8192.0
2022-09-28 15:15:00,275.66,275.82,275.28,275.31,7276.0,265.3749,265.5289,265.009,265.0379,7276.0
2022-09-28 15:20:00,275.51,276.19,275.45,276.09,5026.0,265.2305,265.8851,265.1727,265.7888,5026.0
2022-09-28 15:25:00,276.19,276.92,276.19,276.91,12338.0,265.8851,266.5878,265.8851,266.5782,12338.0
2022-09-28 15:30:00,277.06,277.51,276.93,277.51,9819.0,266.7226,267.1558,266.5975,267.1558,9819.0
2022-09-28 15:35:00,277.39,277.91,277.03,277.91,11766.0,267.0403,267.5409,266.6937,267.5409,11766.0
2022-09-28 15:40:00,277.94,278.2,277.91,278.16,12983.0,267.5698,267.8201,267.5409,267.7816,12983.0
2022-09-28 15:45:00,278.03,278.56,277.93,278.3,20811.0,267.6564,268.1667,267.5602,267.9164,20811.0
2022-09-28 15:50:00,278.21,278.93,277.94,278.6,35633.0,267.8297,268.5229,267.5698,268.2052,35633.0
2022-09-28 15:55:00,278.56,279.0,277.83,277.83,87953.0,268.1667,268.5902,267.4639,267.4639,87953.0
2022-09-29 09:30:00,273.82,274.09,272.83,273.46,18153.0,263.6035,263.8634,262.6505,263.2569,18153.0
2022-09-29 09:35:00,273.53,273.53,272.01,272.65,4370.0,263.3243,263.3243,261.861,262.4772,4370.0
2022-09-29 09:40:00,272.15,272.43,269.24,269.24,16282.0,261.9958,262.2654,259.1944,259.1944,16282.0
2022-09-29 09:45:00,269.27,270.39,267.77,268.56,26842.0,259.2233,260.3015,257.7792,258.5398,26842.0
2022-09-29 09:50:00,268.31,271.0,268.31,270.7,15349.0,258.2991,260.8887,258.2991,260.5999,15349.0
2022-09-29 09:55:00,270.61,270.83,269.85,270.13,9958.0,260.5133,260.7251,259.7816,260.0512,9958.0
2022-09-29 10:00:00,270.25,270.25,267.59,267.91,7939.0,260.1667,260.1667,257.606,257.914,7939.0
2022-09-29 10:05:00,268.17,268.45,266.34,266.42,8685.0,258.1643,258.4339,256.4026,256.4796,8685.0
2022-09-29 10:10:00,266.0,266.6,264.33,264.41,10233.0,256.0753,256.6529,254.4676,254.5446,10233.0
2022-09-29 10:15:00,264.4,265.49,264.14,264.85,4088.0,254.535,255.5843,254.2847,254.9682,4088.0
2022-09-29 10:20:00,264.9,266.56,264.83,265.57,12312.0,255.0163,256.6144,254.9489,255.6613,12312.0
2022-09-29 10:25:00,265.72,266.35,265.46,265.97,4548.0,255.8057,256.4122,255.5554,256.0464,4548.0
2022-09-29 10:30:00,265.76,265.76,264.68,264.88,17100.0,255.8442,255.8442,254.8045,254.9971,17100.0
2022-09-29 10:35:00,264.82,265.53,264.45,265.53,4011.0,254.9393,255.6228,254.5831,255.6228,4011.0
2022-09-29 10:40:00,265.99,266.5,265.68,266.3,6451.0,256.0657,256.5566,255.7672,256.3641,6451.0
2022-09-29 10:45:00,266.0,266.85,265.76,265.76,3689.0,256.0753,256.8936,255.8442,255.8442,3689.0
2022-09-29 10:50:00,265.72,267.57,265.72,267.26,8562.0,255.8057,257.5867,255.8057,257.2883,8562.0
2022-09-29 10:55:00,267.21,267.21,265.95,266.08,14028.0,257.2401,257.2401,256.0271,256.1523,14028.0
2022-09-29 11:00:00,265.9,266.47,265.58,265.88,6981.0,255.979,256.5277,255.671,255.9598,6981.0
2022-09-29 11:05:00,265.87,267.82,265.72,267.59,8708.0,255.9501,257.8274,255.8057,257.606,8708.0
2022-09-29 11:10:00,267.86,268.44,267.49,267.82,10653.0,257.8659,258.4242,257.5097,257.8274,10653.0
2022-09-29 11:15:00,267.59,268.48,266.58,266.58,7277.0,257.606,258.4628,256.6336,256.6336,7277.0
2022-09-29 11:20:00,266.3,266.3,265.0,265.0,4835.0,256.3641,256.3641,255.1126,255.1126,4835.0
2022-09-29 11:25:00,265.0,266.1,265.0,266.04,2914.0,255.1126,256.1716,255.1126,256.1138,2914.0
2022-09-29 11:30:00,265.97,266.49,265.87,266.26,2801.0,256.0464,256.547,255.9501,256.3256,2801.0
2022-09-29 11:35:00,266.37,266.67,266.08,266.12,3517.0,256.4315,256.7203,256.1523,256.1908,3517.0
2022-09-29 11:40:00,266.23,266.94,266.1,266.44,1600.0,256.2967,256.9802,256.1716,256.4989,1600.0
2022-09-29 11:45:00,266.83,267.3,266.75,267.21,3430.0,256.8743,257.3268,256.7973,257.2401,3430.0
2022-09-29 11:50:00,267.73,268.29,267.37,268.22,11433.0,257.7407,258.2798,257.3942,258.2125,11433.0
2022-09-29 11:55:00,268.24,268.38,267.63,267.69,7427.0,258.2317,258.3665,257.6445,257.7022,7427.0
2022-09-29 12:00:00,267.63,267.83,267.03,267.47,2119.0,257.6445,257.837,257.0669,257.4904,2119.0
2022-09-29 12:05:00,267.72,267.91,267.37,267.7,2245.0,257.7311,257.914,257.3942,257.7119,2245.0
2022-09-29 12:10:00,267.71,267.71,267.16,267.44,1650.0,257.7215,257.7215,257.192,257.4616,1650.0
2022-09-29 12:15:00,267.24,267.47,266.7,266.95,2900.0,257.269,257.4904,256.7492,256.9898,2900.0
2022-09-29 12:20:00,266.83,266.83,266.28,266.64,3099.0,256.8743,256.8743,256.3448,256.6914,3099.0
2022-09-29 12:25:00,266.78,267.08,266.68,267.08,2015.0,256.8262,257.115,256.7299,257.115,2015.0
2022-09-29 12:30:00,267.29,267.41,267.07,267.38,2627.0,257.3172,257.4327,257.1054,257.4038,2627.0
2022-09-29 12:35:00,267.41,267.55,266.93,267.5,2787.0,257.4327,257.5675,256.9706,257.5193,2787.0
2022-09-29 12:40:00,267.63,267.63,267.06,267.2,1897.0,257.6445,257.6445,257.0957,257.2305,1897.0
2022-09-29 12:45:00,267.36,267.36,266.71,266.98,1906.0,257.3845,257.3845,256.7588,257.0187,1906.0
2022-09-29 12:50:00,266.8,267.29,266.74,267.21,2382.0,256.8454,257.3172,256.7877,257.2401,2382.0
2022-09-29 12:55:00,267.18,267.23,266.59,267.07,3179.0,257.2113,257.2594,256.6433,257.1054,3179.0
2022-09-29 13:00:00,267.0,267.1,266.76,267.04,1922.0,257.038,257.1342,256.8069,257.0765,1922.0
2022-09-29 13:05:00,267.03,267.03,266.68,266.74,2272.0,257.0669,257.0669,256.7299,256.7877,2272.0
2022-09-29 13:10:00,266.82,267.2,266.82,267.2,1110.0,256.8647,257.2305,256.8647,257.2305,1110.0
2022-09-29 13:15:00,267.21,267.3,266.88,266.88,1926.0,257.2401,257.3268,256.9225,256.9225,1926.0
2022-09-29 13:20:00,266.68,266.68,265.81,266.29,4706.0,256.7299,256.7299,255.8924,256.3545,4706.0
2022-09-29 13:25:00,266.39,267.63,266.39,267.38,4556.0,256.4507,257.6445,256.4507,257.4038,4556.0
2022-09-29 13:30:00,267.52,267.64,267.13,267.58,3005.0,257.5386,257.6541,257.1631,257.5963,3005.0
2022-09-29 13:35:00,267.54,267.86,267.44,267.8,6253.0,257.5578,257.8659,257.4616,257.8081,6253.0
2022-09-29 13:40:00,267.7,267.7,266.69,266.72,1583.0,257.7119,257.7119,256.7395,256.7684,1583.0
2022-09-29 13:45:00,266.53,266.7,265.99,265.99,3580.0,256.5855,256.7492,256.0657,256.0657,3580.0
2022-09-29 13:50:00,265.88,265.88,265.07,265.14,7426.0,255.9598,255.9598,255.18,255.2474,7426.0
2022-09-29 13:55:00,265.04,265.13,264.67,264.67,7554.0,255.1511,255.2377,254.7949,254.7949,7554.0
2022-09-29 14:00:00,264.64,264.64,264.21,264.55,2932.0,254.766,254.766,254.3521,254.6794,2932.0
2022-09-29 14:05:00,264.48,264.93,264.15,264.26,5511.0,254.612,255.0452,254.2943,254.4002,5511.0
2022-09-29 14:10:00,264.28,264.29,263.18,263.27,12906.0,254.4195,254.4291,253.3605,253.4471,12906.0
2022-09-29 14:15:00,263.23,263.38,262.65,262.72,9309.0,253.4086,253.553,252.8503,252.9177,9309.0
2022-09-29 14:20:00,262.66,262.78,262.1,262.51,12869.0,252.8599,252.9754,252.3208,252.7155,12869.0
2022-09-29 14:25:00,262.61,263.14,262.34,263.13,2701.0,252.8118,253.322,252.5518,253.3124,2701.0
2022-09-29 14:30:00,263.16,263.17,262.44,262.44,5601.0,253.3412,253.3509,252.6481,252.6481,5601.0
2022-09-29 14:35:00,263.26,263.95,263.26,263.61,1357.0,253.4375,254.1018,253.4375,253.7745,1357.0
2022-09-29 14:40:00,263.66,263.75,263.08,263.42,9222.0,253.8226,253.9092,253.2642,253.5915,9222.0
2022-09-29 14:45:00,263.7,263.95,263.48,263.48,2553.0,253.8611,254.1018,253.6493,253.6493,2553.0
2022-09-29 14:50:00,263.49,263.53,262.81,262.92,3213.0,253.6589,253.6974,253.0043,253.1102,3213.0
2022-09-29 14:55:00,262.95,263.04,262.49,262.49,3120.0,253.1391,253.2257,252.6962,252.6962,3120.0
2022-09-29 15:00:00,262.54,263.3,262.41,263.1,14964.0,252.7444,253.476,252.6192,253.2835,14964.0
2022-09-29 15:05:00,263.28,263.75,262.84,262.87,2412.0,253.4568,253.9092,253.0332,253.0621,2412.0
2022-09-29 15:10:00,262.73,264.0,262.66,263.9,4235.0,252.9273,254.1499,252.8599,254.0536,4235.0
2022-09-29 15:15:00,263.9,264.34,263.9,264.18,4045.0,254.0536,254.4772,254.0536,254.3232,4045.0
2022-09-29 15:20:00,264.04,264.13,263.64,263.64,2202.0,254.1884,254.2751,253.8033,253.8033,2202.0
2022-09-29 15:25:00,263.42,263.5,262.95,263.26,4219.0,253.5915,253.6686,253.1391,253.4375,4219.0
2022-09-29 15:30:00,263.23,264.58,263.18,264.55,6557.0,253.4086,254.7083,253.3605,254.6794,6557.0
2022-09-29 15:35:00,264.48,265.02,263.94,264.71,5863.0,254.612,255.1318,254.0921,254.8334,5863.0
2022-09-29 15:40:00,264.89,265.11,264.51,265.07,5921.0,255.0067,255.2185,254.6409,255.18,5921.0
2022-09-29 15:45:00,264.99,265.52,264.73,265.3,6523.0,255.103,255.6132,254.8527,255.4014,6523.0
2022-09-29 15:50:00,265.57,265.71,264.84,265.2,14972.0,255.6613,255.7961,254.9586,255.3051,14972.0
2022-09-29 15:55:00,265.03,266.01,264.86,265.65,36574.0,255.1415,256.0849,254.9778,255.7383,36574.0
2022-09-30 09:30:00,263.2,265.75,263.0,264.89,17098.0,253.3798,255.8346,253.1872,255.0067,17098.0
2022-09-30 09:35:00,264.68,264.68,261.77,263.03,5733.0,254.8045,254.8045,252.0031,253.2161,5733.0
2022-09-30 09:40:00,262.76,265.63,261.73,264.5,6104.0,252.9562,255.7191,251.9646,254.6313,6104.0
2022-09-30 09:45:00,264.58,265.62,264.0,264.98,5441.0,254.7083,255.7095,254.1499,255.0933,5441.0
2022-09-30 09:50:00,265.5,266.47,265.25,266.47,7660.0,255.5939,256.5277,255.3533,256.5277,7660.0
2022-09-30 09:55:00,266.87,267.83,266.14,266.21,6360.0,256.9128,257.837,256.2101,256.2774,6360.0
2022-09-30 10:00:00,266.33,266.57,265.67,266.57,5670.0,256.393,256.624,255.7576,256.624,5670.0
2022-09-30 10:05:00,266.52,267.14,265.92,267.0,21965.0,256.5759,257.1727,255.9983,257.038,21965.0
2022-09-30 10:10:00,266.61,267.67,265.89,266.3,3326.0,256.6625,257.683,255.9694,256.3641,3326.0
2022-09-30 10:15:00,266.45,266.67,265.33,266.26,8468.0,256.5085,256.7203,255.4303,256.3256,8468.0
2022-09-30 10:20:00,266.22,266.35,265.0,266.34,8904.0,256.2871,256.4122,255.1126,256.4026,8904.0
2022-09-30 10:25:00,266.53,267.78,266.27,267.21,17937.0,256.5855,257.7889,256.3352,257.2401,17937.0
2022-09-30 10:30:00,267.38,268.29,267.38,267.85,7830.0,257.4038,258.2798,257.4038,257.8563,7830.0
2022-09-30 10:35:00,268.26,268.95,268.11,268.36,6795.0,258.251,258.9152,258.1066,258.3472,6795.0
2022-09-30 10:40:00,268.2,268.74,267.81,268.52,9004.0,258.1932,258.7131,257.8178,258.5013,9004.0
2022-09-30 10:45:00,268.57,268.88,267.42,268.18,14698.0,258.5494,258.8478,257.4423,258.1739,14698.0
2022-09-30 10:50:00,268.53,269.18,268.32,268.78,12283.0,258.5109,259.1366,258.3087,258.7516,12283.0
2022-09-30 10:55:00,268.88,269.12,268.0,268.93,7489.0,258.8478,259.0789,258.0007,258.896,7489.0
2022-09-30 11:00:00,269.09,269.6,267.83,269.6,12906.0,259.05,259.541,257.837,259.541,12906.0
2022-09-30 11:05:00,269.5,270.28,269.13,270.1,8925.0,259.4447,260.1956,259.0885,260.0223,8925.0
2022-09-30 11:10:00,270.32,270.54,269.79,270.25,8107.0,260.2341,260.4459,259.7239,260.1667,8107.0
2022-09-30 11:15:00,270.1,270.4,269.66,269.94,4466.0,260.0223,260.3111,259.5987,259.8683,4466.0
2022-09-30 11:20:00,269.94,270.29,269.62,270.29,4568.0,259.8683,260.2052,259.5602,260.2052,4568.0
2022-09-30 11:25:00,270.25,270.41,269.4,269.75,2985.0,260.1667,260.3207,259.3484,259.6854,2985.0
2022-09-30 11:30:00,269.61,269.96,269.47,269.85,3147.0,259.5506,259.8875,259.4158,259.7816,3147.0
2022-09-30 11:35:00,269.87,269.95,268.98,269.18,5416.0,259.8009,259.8779,258.9441,259.1366,5416.0
2022-09-30 11:40:00,269.29,269.47,268.67,268.94,4136.0,259.2425,259.4158,258.6457,258.9056,4136.0
2022-09-30 11:45:00,268.7,269.23,268.68,269.01,3200.0,258.6745,259.1848,258.6553,258.973,3200.0
2022-09-30 11:50:00,268.98,268.99,268.01,268.44,3997.0,258.9441,258.9537,258.0103,258.4242,3997.0
2022-09-30 11:55:00,268.44,268.6,268.18,268.2,2700.0,258.4242,258.5783,258.1739,258.1932,2700.0
2022-09-30 12:00:00,268.06,268.27,267.48,268.27,7599.0,258.0584,258.2606,257.5001,258.2606,7599.0
2022-09-30 12:05:00,268.27,268.32,267.63,267.63,10358.0,258.2606,258.3087,257.6445,257.6445,10358.0
2022-09-30 12:10:00,267.74,268.41,267.6,268.14,2923.0,257.7504,258.3954,257.6156,258.1354,2923.0
2022-09-30 12:15:00,268.6,269.1,268.31,268.41,6207.0,258.5783,259.0596,258.2991,258.3954,6207.0
2022-09-30 12:20:00,268.19,268.19,267.58,268.03,2840.0,258.1836,258.1836,257.5963,258.0295,2840.0
2022-09-30 12:25:00,267.7,267.89,267.35,267.49,2245.0,257.7119,257.8948,257.3749,257.5097,2245.0
2022-09-30 12:30:00,267.49,267.65,267.1,267.65,4991.0,257.5097,257.6637,257.1342,257.6637,4991.0
2022-09-30 12:35:00,267.62,268.44,267.5,268.44,1500.0,257.6348,258.4242,257.5193,258.4242,1500.0
2022-09-30 12:40:00,268.57,268.58,268.22,268.37,3029.0,258.5494,258.559,258.2125,258.3569,3029.0
2022-09-30 12:45:00,268.3,268.83,268.17,268.83,2095.0,258.2895,258.7997,258.1643,258.7997,2095.0
2022-09-30 12:50:00,268.68,268.79,268.59,268.6,1257.0,258.6553,258.7612,258.5686,258.5783,1257.0
2022-09-30 12:55:00,268.44,268.59,267.97,268.27,2812.0,258.4242,258.5686,257.9718,258.2606,2812.0
2022-09-30 13:00:00,268.23,268.55,267.98,268.55,3278.0,258.2221,258.5301,257.9814,258.5301,3278.0
2022-09-30 13:05:00,268.54,269.06,268.54,268.99,1913.0,258.5205,259.0211,258.5205,258.9537,1913.0
2022-09-30 13:10:00,269.02,269.25,268.65,268.91,2226.0,258.9826,259.204,258.6264,258.8767,2226.0
2022-09-30 13:15:00,268.78,269.1,268.32,268.33,1949.0,258.7516,259.0596,258.3087,258.3183,1949.0
2022-09-30 13:20:00,268.53,268.53,268.05,268.19,4172.0,258.5109,258.5109,258.0488,258.1836,4172.0
2022-09-30 13:25:00,268.12,268.7,268.12,268.55,2420.0,258.1162,258.6745,258.1162,258.5301,2420.0
2022-09-30 13:30:00,268.53,268.71,268.34,268.38,1700.0,258.5109,258.6842,258.328,258.3665,1700.0
2022-09-30 13:35:00,268.02,268.08,267.34,267.4,2253.0,258.0199,258.0777,257.3653,257.423,2253.0
2022-09-30 13:40:00,267.39,267.39,266.64,266.78,2914.0,257.4134,257.4134,256.6914,256.8262,2914.0
2022-09-30 13:45:00,266.67,266.96,266.44,266.84,2562.0,256.7203,256.9995,256.4989,256.8839,2562.0
2022-09-30 13:50:00,266.79,267.34,266.7,266.88,10061.0,256.8358,257.3653,256.7492,256.9225,10061.0
2022-09-30 13:55:00,266.97,267.08,266.35,266.37,14229.0,257.0091,257.115,256.4122,256.4315,14229.0
2022-09-30 14:00:00,266.29,266.58,266.0,266.2,7508.0,256.3545,256.6336,256.0753,256.2678,7508.0
2022-09-30 14:05:00,266.3,266.7,266.28,266.41,4527.0,256.3641,256.7492,256.3448,256.47,4527.0
2022-09-30 14:10:00,266.46,266.71,266.36,266.57,6663.0,256.5181,256.7588,256.4219,256.624,6663.0
2022-09-30 14:15:00,266.69,267.07,266.69,266.76,1350.0,256.7395,257.1054,256.7395,256.8069,1350.0
2022-09-30 14:20:00,266.61,266.85,266.1,266.21,1700.0,256.6625,256.8936,256.1716,256.2774,1700.0
2022-09-30 14:25:00,266.32,266.35,265.83,266.17,3459.0,256.3833,256.4122,255.9116,256.2389,3459.0
2022-09-30 14:30:00,266.43,266.82,266.24,266.82,2097.0,256.4892,256.8647,256.3063,256.8647,2097.0
2022-09-30 14:35:00,266.71,266.71,265.91,265.96,4033.0,256.7588,256.7588,255.9886,256.0368,4033.0
2022-09-30 14:40:00,265.95,265.95,265.5,265.63,2303.0,256.0271,256.0271,255.5939,255.7191,2303.0
2022-09-30 14:45:00,265.74,265.74,265.0,265.61,5969.0,255.825,255.825,255.1126,255.6998,5969.0
2022-09-30 14:50:00,265.59,265.79,265.47,265.49,2471.0,255.6806,255.8731,255.5651,255.5843,2471.0
2022-09-30 14:55:00,265.71,265.72,264.75,265.06,6850.0,255.7961,255.8057,254.8719,255.1704,6850.0
2022-09-30 15:00:00,264.89,266.08,264.79,265.49,8528.0,255.0067,256.1523,254.9104,255.5843,8528.0
2022-09-30 15:05:00,265.29,265.74,265.0,265.0,5966.0,255.3918,255.825,255.1126,255.1126,5966.0
2022-09-30 15:10:00,264.93,265.28,264.43,264.45,3000.0,255.0452,255.3821,254.5639,254.5831,3000.0
2022-09-30 15:15:00,264.45,265.32,264.45,265.28,4203.0,254.5831,255.4207,254.5831,255.3821,4203.0
2022-09-30 15:20:00,265.29,265.58,264.88,265.44,3387.0,255.3918,255.671,254.9971,255.5362,3387.0
2022-09-30 15:25:00,265.38,265.41,264.22,265.4,5379.0,255.4784,255.5073,254.3617,255.4977,5379.0
2022-09-30 15:30:00,265.4,265.85,264.73,265.0,5720.0,255.4977,255.9309,254.8527,255.1126,5720.0
2022-09-30 15:35:00,265.0,265.35,264.67,265.15,5767.0,255.1126,255.4495,254.7949,255.257,5767.0
2022-09-30 15:40:00,265.16,266.27,265.16,265.81,8292.0,255.2666,256.3352,255.2666,255.8924,8292.0
2022-09-30 15:45:00,265.86,266.51,265.7,266.07,11915.0,255.9405,256.5663,255.7865,256.1427,11915.0
2022-09-30 15:50:00,265.9,266.0,265.28,265.4,15544.0,255.979,256.0753,255.3821,255.4977,15544.0
2022-09-30 15:55:00,265.27,265.52,264.4,264.7,60803.0,255.3725,255.6132,254.535,254.8238,60803.0
2022-10-03 09:30:00,270.75,271.16,267.09,267.3,36605.0,260.6481,261.0428,257.1246,257.3268,36605.0
2022-10-03 09:35:00,267.08,267.75,263.95,263.95,8895.0,257.115,257.76,254.1018,254.1018,8895.0
2022-10-03 09:40:00,263.91,267.89,262.37,267.72,15117.0,254.0633,257.8948,252.5807,257.7311,15117.0
2022-10-03 09:45:00,267.38,269.79,266.71,268.9,33614.0,257.4038,259.7239,256.7588,258.8671,33614.0
2022-10-03 09:50:00,269.31,269.75,268.39,269.47,19816.0,259.2618,259.6854,258.3761,259.4158,19816.0
2022-10-03 09:55:00,269.32,269.32,267.79,268.27,7081.0,259.2714,259.2714,257.7985,258.2606,7081.0
2022-10-03 10:00:00,268.49,271.05,268.26,270.11,10651.0,258.4724,260.9369,258.251,260.0319,10651.0
2022-10-03 10:05:00,270.1,272.31,269.89,271.42,17980.0,260.0223,262.1499,259.8201,261.2931,17980.0
2022-10-03 10:10:00,271.58,272.54,271.2,271.97,13288.0,261.4471,262.3713,261.0813,261.8225,13288.0
2022-10-03 10:15:00,271.83,272.13,269.61,270.3,18884.0,261.6878,261.9766,259.5506,260.2148,18884.0
2022-10-03 10:20:00,270.23,271.0,269.77,270.9,15663.0,260.1475,260.8887,259.7046,260.7925,15663.0
2022-10-03 10:25:00,270.94,271.36,269.81,269.82,11216.0,260.831,261.2353,259.7431,259.7528,11216.0
2022-10-03 10:30:00,270.21,271.08,269.0,270.69,18501.0,260.1282,260.9657,258.9634,260.5903,18501.0
2022-10-03 10:35:00,270.47,271.26,270.26,271.21,15341.0,260.3785,261.139,260.1763,261.0909,15341.0
2022-10-03 10:40:00,271.29,271.49,270.04,270.38,22572.0,261.1679,261.3604,259.9645,260.2919,22572.0
2022-10-03 10:45:00,270.47,270.78,269.3,269.43,10195.0,260.3785,260.6769,259.2522,259.3773,10195.0
2022-10-03 10:50:00,269.5,270.14,268.94,270.14,16737.0,259.4447,260.0608,258.9056,260.0608,16737.0
2022-10-03 10:55:00,270.35,271.1,269.75,269.77,9079.0,260.263,260.985,259.6854,259.7046,9079.0
2022-10-03 11:00:00,270.06,270.62,269.75,270.56,5197.0,259.9838,260.5229,259.6854,260.4651,5197.0
2022-10-03 11:05:00,270.73,271.12,270.12,270.4,8396.0,260.6288,261.0043,260.0416,260.3111,8396.0
2022-10-03 11:10:00,270.5,271.05,269.33,270.19,14988.0,260.4074,260.9369,259.281,260.109,14988.0
2022-10-03 11:15:00,270.28,270.49,269.92,270.27,21418.0,260.1956,260.3978,259.849,260.186,21418.0
2022-10-03 11:20:00,270.35,270.35,269.25,269.66,16500.0,260.263,260.263,259.204,259.5987,16500.0
2022-10-03 11:25:00,269.56,269.78,269.22,269.61,7278.0,259.5025,259.7142,259.1751,259.5506,7278.0
2022-10-03 11:30:00,269.56,270.28,269.56,270.0,5768.0,259.5025,260.1956,259.5025,259.926,5768.0
2022-10-03 11:35:00,270.13,270.9,270.01,270.7,11411.0,260.0512,260.7925,259.9357,260.5999,11411.0
2022-10-03 11:40:00,270.84,270.84,269.5,270.03,5642.0,260.7347,260.7347,259.4447,259.9549,5642.0
2022-10-03 11:45:00,270.11,270.79,269.9,270.6,5551.0,260.0319,260.6866,259.8298,260.5037,5551.0
2022-10-03 11:50:00,270.76,271.0,270.04,270.06,5623.0,260.6577,260.8887,259.9645,259.9838,5623.0
2022-10-03 11:55:00,269.99,270.25,269.18,269.29,5932.0,259.9164,260.1667,259.1366,259.2425,5932.0
2022-10-03 12:00:00,269.5,270.56,269.5,270.39,6142.0,259.4447,260.4651,259.4447,260.3015,6142.0
2022-10-03 12:05:00,270.19,271.25,270.07,271.18,7375.0,260.109,261.1294,259.9934,261.062,7375.0
2022-10-03 12:10:00,270.96,271.13,270.46,270.46,6363.0,260.8502,261.0139,260.3689,260.3689,6363.0
2022-10-03 12:15:00,270.44,270.45,269.91,270.32,4267.0,260.3496,260.3593,259.8394,260.2341,4267.0
2022-10-03 12:20:00,270.54,270.54,269.23,270.19,20288.0,260.4459,260.4459,259.1848,260.109,20288.0
2022-10-03 12:25:00,270.21,270.73,269.67,270.09,15000.0,260.1282,260.6288,259.6084,260.0127,15000.0
2022-10-03 12:30:00,270.05,270.29,269.61,270.19,4038.0,259.9742,260.2052,259.5506,260.109,4038.0
2022-10-03 12:35:00,270.21,270.3,269.76,270.09,3470.0,260.1282,260.2148,259.695,260.0127,3470.0
2022-10-03 12:40:00,270.09,270.32,269.82,269.9,2134.0,260.0127,260.2341,259.7528,259.8298,2134.0
2022-10-03 12:45:00,269.79,270.16,269.47,269.6,4217.0,259.7239,260.0801,259.4158,259.541,4217.0
2022-10-03 12:50:00,269.79,270.0,268.6,269.07,5806.0,259.7239,259.926,258.5783,259.0307,5806.0
2022-10-03 12:55:00,269.28,270.14,269.27,270.09,6341.0,259.2329,260.0608,259.2233,260.0127,6341.0
2022-10-03 13:00:00,270.11,270.32,269.89,270.31,20724.0,260.0319,260.2341,259.8201,260.2245,20724.0
2022-10-03 13:05:00,270.27,270.39,269.95,270.28,12170.0,260.186,260.3015,259.8779,260.1956,12170.0
2022-10-03 13:10:00,270.35,270.35,269.98,270.01,3085.0,260.263,260.263,259.9068,259.9357,3085.0
2022-10-03 13:15:00,270.04,270.11,269.47,270.03,5972.0,259.9645,260.0319,259.4158,259.9549,5972.0
2022-10-03 13:20:00,269.92,270.32,269.92,270.03,28842.0,259.849,260.2341,259.849,259.9549,28842.0
2022-10-03 13:25:00,270.15,270.35,269.92,270.2,21086.0,260.0704,260.263,259.849,260.1186,21086.0
2022-10-03 13:30:00,270.2,271.83,270.08,271.56,26995.0,260.1186,261.6878,260.0031,261.4278,26995.0
2022-10-03 13:35:00,271.69,271.7,271.29,271.33,5598.0,261.553,261.5626,261.1679,261.2064,5598.0
2022-10-03 13:40:00,271.37,271.71,271.25,271.71,6181.0,261.2449,261.5722,261.1294,261.5722,6181.0
2022-10-03 13:45:00,271.83,272.28,271.79,272.05,12167.0,261.6878,262.121,261.6493,261.8996,12167.0
2022-10-03 13:50:00,271.95,272.06,271.68,271.68,3491.0,261.8033,261.9092,261.5434,261.5434,3491.0
2022-10-03 13:55:00,271.65,271.93,271.49,271.5,3006.0,261.5145,261.784,261.3604,261.3701,3006.0
2022-10-03 14:00:00,271.5,272.19,271.38,272.19,5741.0,261.3701,262.0343,261.2546,262.0343,5741.0
2022-10-03 14:05:00,272.08,272.54,271.89,271.9,3985.0,261.9284,262.3713,261.7455,261.7551,3985.0
2022-10-03 14:10:00,272.03,272.27,271.97,272.19,2969.0,261.8803,262.1113,261.8225,262.0343,2969.0
2022-10-03 14:15:00,272.16,272.43,272.1,272.3,4402.0,262.0054,262.2654,261.9477,262.1402,4402.0
2022-10-03 14:20:00,272.4,272.68,272.11,272.64,5294.0,262.2365,262.506,261.9573,262.4675,5294.0
2022-10-03 14:25:00,272.48,273.35,272.42,273.25,7946.0,262.3135,263.151,262.2557,263.0548,7946.0
2022-10-03 14:30:00,273.25,274.35,273.1,274.17,7105.0,263.0548,264.1137,262.9104,263.9405,7105.0
2022-10-03 14:35:00,273.98,274.46,273.74,274.46,7891.0,263.7575,264.2196,263.5265,264.2196,7891.0
2022-10-03 14:40:00,274.37,274.85,274.21,274.76,7126.0,264.133,264.5951,263.979,264.5084,7126.0
2022-10-03 14:45:00,274.79,275.12,274.63,274.67,6974.0,264.5373,264.855,264.3833,264.4218,6974.0
2022-10-03 14:50:00,274.58,274.75,274.43,274.5,2708.0,264.3352,264.4988,264.1908,264.2581,2708.0
2022-10-03 14:55:00,274.68,275.19,274.68,274.82,8434.0,264.4314,264.9224,264.4314,264.5662,8434.0
2022-10-03 15:00:00,274.75,274.85,274.26,274.53,3609.0,264.4988,264.5951,264.0271,264.287,3609.0
2022-10-03 15:05:00,274.55,275.06,274.54,274.93,6968.0,264.3063,264.7972,264.2966,264.6721,6968.0
2022-10-03 15:10:00,274.83,275.43,274.73,275.34,11742.0,264.5758,265.1534,264.4796,265.0668,11742.0
2022-10-03 15:15:00,275.27,275.27,274.41,274.58,11957.0,264.9994,264.9994,264.1715,264.3352,11957.0
2022-10-03 15:20:00,274.71,275.48,274.56,275.48,7330.0,264.4603,265.2016,264.3159,265.2016,7330.0
2022-10-03 15:25:00,275.42,275.73,275.27,275.27,4093.0,265.1438,265.4422,264.9994,264.9994,4093.0
2022-10-03 15:30:00,275.27,275.52,274.44,274.79,5220.0,264.9994,265.2401,264.2004,264.5373,5220.0
2022-10-03 15:35:00,274.79,275.26,274.52,274.53,10672.0,264.5373,264.9898,264.2774,264.287,10672.0
2022-10-03 15:40:00,274.59,274.62,273.6,273.98,13101.0,264.3448,264.3737,263.3917,263.7575,13101.0
2022-10-03 15:45:00,273.89,274.38,273.78,274.19,10970.0,263.6709,264.1426,263.565,263.9597,10970.0
2022-10-03 15:50:00,274.19,274.2,273.51,273.83,16490.0,263.9597,263.9693,263.3051,263.6131,16490.0
2022-10-03 15:55:00,273.79,273.79,273.11,273.45,30548.0,263.5746,263.5746,262.92,263.2473,30548.0
2022-10-04 09:30:00,284.91,287.0,283.31,286.81,53974.0,274.2797,276.2918,272.7394,276.1088,53974.0
2022-10-04 09:35:00,287.0,289.05,278.7,282.89,72538.0,276.2918,278.2653,268.3014,272.3351,72538.0
2022-10-04 09:40:00,282.85,284.51,282.33,284.12,15312.0,272.2966,273.8947,271.796,273.5192,15312.0
2022-10-04 09:45:00,284.19,284.54,282.75,284.14,22612.0,273.5866,273.9235,272.2003,273.5385,22612.0
2022-10-04 09:50:00,284.28,284.28,281.43,281.7,3984.0,273.6732,273.6732,270.9296,271.1895,3984.0
2022-10-04 09:55:00,281.72,281.93,280.31,280.85,7517.0,271.2088,271.4109,269.8514,270.3712,7517.0
2022-10-04 10:00:00,281.02,282.09,280.27,281.56,10029.0,270.5349,271.565,269.8129,271.0547,10029.0
2022-10-04 10:05:00,281.64,283.46,281.21,282.85,5075.0,271.1317,272.8838,270.7178,272.2966,5075.0
2022-10-04 10:10:00,282.78,283.95,282.47,283.43,6955.0,272.2292,273.3556,271.9308,272.855,6955.0
2022-10-04 10:15:00,283.65,284.3,283.13,283.13,8387.0,273.0667,273.6925,272.5661,272.5661,8387.0
2022-10-04 10:20:00,283.12,283.3,282.17,282.93,16748.0,272.5565,272.7298,271.642,272.3736,16748.0
2022-10-04 10:25:00,282.88,284.75,282.74,283.8,21332.0,272.3255,274.1257,272.1907,273.2111,21332.0
2022-10-04 10:30:00,283.35,284.69,283.34,284.68,4049.0,272.7779,274.0679,272.7683,274.0583,4049.0
2022-10-04 10:35:00,284.56,284.56,283.42,283.86,6817.0,273.9428,273.9428,272.8453,273.2689,6817.0
2022-10-04 10:40:00,284.04,284.61,283.47,284.04,6703.0,273.4422,273.9909,272.8935,273.4422,6703.0
2022-10-04 10:45:00,283.97,284.59,283.39,284.51,5385.0,273.3748,273.9717,272.8164,273.8947,5385.0
2022-10-04 10:50:00,284.56,284.65,284.08,284.43,8382.0,273.9428,274.0294,273.4807,273.8176,8382.0
2022-10-04 10:55:00,284.18,285.63,284.01,285.08,20345.0,273.577,274.9729,273.4133,274.4434,20345.0
2022-10-04 11:00:00,285.19,285.56,283.91,284.4,5891.0,274.5493,274.9055,273.317,273.7888,5891.0
2022-10-04 11:05:00,284.4,285.54,284.4,285.22,5933.0,273.7888,274.8862,273.7888,274.5782,5933.0
2022-10-04 11:10:00,285.16,285.16,284.14,284.78,6836.0,274.5204,274.5204,273.5385,274.1546,6836.0
2022-10-04 11:15:00,285.07,285.16,284.59,284.9,7499.0,274.4338,274.5204,273.9717,274.2701,7499.0
2022-10-04 11:20:00,285.01,285.76,284.74,285.13,9042.0,274.376,275.098,274.1161,274.4915,9042.0
2022-10-04 11:25:00,285.12,285.74,284.98,285.74,20328.0,274.4819,275.0788,274.3471,275.0788,20328.0
2022-10-04 11:30:00,285.61,285.9,284.8,285.0,7383.0,274.9536,275.2328,274.1738,274.3664,7383.0
2022-10-04 11:35:00,285.03,285.12,284.53,284.65,2258.0,274.3953,274.4819,273.9139,274.0294,2258.0
2022-10-04 11:40:00,284.72,284.82,284.21,284.21,1452.0,274.0968,274.1931,273.6059,273.6059,1452.0
2022-10-04 11:45:00,284.08,284.32,284.06,284.14,1388.0,273.4807,273.7117,273.4614,273.5385,1388.0
2022-10-04 11:50:00,284.48,284.87,284.48,284.68,2617.0,273.8658,274.2412,273.8658,274.0583,2617.0
2022-10-04 11:55:00,284.6,285.13,284.59,284.93,2934.0,273.9813,274.4915,273.9717,274.299,2934.0
2022-10-04 12:00:00,285.09,285.31,284.9,285.25,2757.0,274.453,274.6648,274.2701,274.607,2757.0
2022-10-04 12:05:00,285.52,285.52,284.67,284.68,6523.0,274.867,274.867,274.0487,274.0583,6523.0
2022-10-04 12:10:00,284.28,285.05,284.28,284.51,4087.0,273.6732,274.4145,273.6732,273.8947,4087.0
2022-10-04 12:15:00,284.34,284.34,283.05,283.06,5985.0,273.731,273.731,272.4891,272.4988,5985.0
2022-10-04 12:20:00,283.15,283.55,282.53,282.78,8092.0,272.5854,272.9705,271.9885,272.2292,8092.0
2022-10-04 12:25:00,282.85,284.15,282.85,284.15,7259.0,272.2966,273.5481,272.2966,273.5481,7259.0
2022-10-04 12:30:00,283.81,284.55,283.81,284.28,7810.0,273.2208,273.9332,273.2208,273.6732,7810.0
2022-10-04 12:35:00,284.04,284.38,284.02,284.23,2110.0,273.4422,273.7695,273.4229,273.6251,2110.0
2022-10-04 12:40:00,284.17,284.2,283.3,283.55,2467.0,273.5673,273.5962,272.7298,272.9705,2467.0
2022-10-04 12:45:00,283.55,283.55,282.72,282.93,3299.0,272.9705,272.9705,272.1714,272.3736,3299.0
2022-10-04 12:50:00,282.91,283.04,282.35,282.37,2791.0,272.3544,272.4795,271.8152,271.8345,2791.0
2022-10-04 12:55:00,282.22,283.07,282.22,282.7,3210.0,271.6901,272.5084,271.6901,272.1522,3210.0
2022-10-04 13:00:00,282.82,283.1,282.66,283.05,2818.0,272.2677,272.5373,272.1137,272.4891,2818.0
2022-10-04 13:05:00,282.93,282.97,282.07,282.17,2497.0,272.3736,272.4121,271.5457,271.642,2497.0
2022-10-04 13:10:00,282.09,282.53,280.71,281.01,6657.0,271.565,271.9885,270.2364,270.5252,6657.0
2022-10-04 13:15:00,281.0,281.28,280.31,280.4,7063.0,270.5156,270.7852,269.8514,269.938,7063.0
2022-10-04 13:20:00,280.55,281.36,280.36,281.36,1639.0,270.0824,270.8622,269.8995,270.8622,1639.0
2022-10-04 13:25:00,281.51,282.24,281.51,282.02,8769.0,271.0066,271.7094,271.0066,271.4976,8769.0
2022-10-04 13:30:00,282.23,282.29,281.48,281.48,2905.0,271.6997,271.7575,270.9777,270.9777,2905.0
2022-10-04 13:35:00,281.26,282.11,281.26,282.02,4133.0,270.7659,271.5842,270.7659,271.4976,4133.0
2022-10-04 13:40:00,282.24,282.68,282.15,282.28,2368.0,271.7094,272.1329,271.6227,271.7479,2368.0
2022-10-04 13:45:00,282.69,282.87,282.39,282.45,3046.0,272.1426,272.3158,271.8538,271.9115,3046.0
2022-10-04 13:50:00,282.43,283.56,282.43,283.33,5438.0,271.8923,272.9801,271.8923,272.7587,5438.0
2022-10-04 13:55:00,283.45,283.66,283.39,283.39,2696.0,272.8742,273.0764,272.8164,272.8164,2696.0
2022-10-04 14:00:00,283.21,283.74,283.06,283.74,2096.0,272.6432,273.1534,272.4988,273.1534,2096.0
2022-10-04 14:05:00,283.74,283.99,283.51,283.92,2056.0,273.1534,273.3941,272.932,273.3267,2056.0
2022-10-04 14:10:00,283.72,283.99,283.63,283.74,1929.0,273.1341,273.3941,273.0475,273.1534,1929.0
2022-10-04 14:15:00,283.51,284.01,283.51,283.62,1347.0,272.932,273.4133,272.932,273.0379,1347.0
2022-10-04 14:20:00,283.85,283.98,283.74,283.98,1541.0,273.2593,273.3844,273.1534,273.3844,1541.0
2022-10-04 14:25:00,284.08,284.08,282.82,282.85,6246.0,273.4807,273.4807,272.2677,272.2966,6246.0
2022-10-04 14:30:00,283.13,283.84,283.13,283.7,1100.0,272.5661,273.2497,272.5661,273.1149,1100.0
2022-10-04 14:35:00,283.51,283.88,283.35,283.78,9867.0,272.932,273.2882,272.7779,273.1919,9867.0
2022-10-04 14:40:00,283.92,284.0,283.54,283.54,3720.0,273.3267,273.4037,272.9608,272.9608,3720.0
2022-10-04 14:45:00,283.63,284.31,283.62,284.31,2833.0,273.0475,273.7021,273.0379,273.7021,2833.0
2022-10-04 14:50:00,284.42,284.81,284.0,284.25,6332.0,273.808,274.1835,273.4037,273.6444,6332.0
2022-10-04 14:55:00,284.39,284.55,284.29,284.49,1970.0,273.7791,273.9332,273.6829,273.8754,1970.0
2022-10-04 15:00:00,284.42,284.64,284.25,284.49,2449.0,273.808,274.0198,273.6444,273.8754,2449.0
2022-10-04 15:05:00,284.43,284.46,283.78,284.02,5183.0,273.8176,273.8465,273.1919,273.4229,5183.0
2022-10-04 15:10:00,284.09,284.09,283.38,283.76,4587.0,273.4903,273.4903,272.8068,273.1726,4587.0
2022-10-04 15:15:00,283.84,284.33,283.84,284.32,4773.0,273.2497,273.7214,273.2497,273.7117,4773.0
2022-10-04 15:20:00,284.29,284.32,283.93,284.17,3857.0,273.6829,273.7117,273.3363,273.5673,3857.0
2022-10-04 15:25:00,284.18,284.64,284.07,284.25,8762.0,273.577,274.0198,273.4711,273.6444,8762.0
2022-10-04 15:30:00,284.19,284.2,283.31,283.89,13501.0,273.5866,273.5962,272.7394,273.2978,13501.0
2022-10-04 15:35:00,283.99,284.64,283.53,284.15,10552.0,273.3941,274.0198,272.9512,273.5481,10552.0
2022-10-04 15:40:00,284.19,284.23,283.51,283.73,9335.0,273.5866,273.6251,272.932,273.1438,9335.0
2022-10-04 15:45:00,283.7,284.04,283.69,283.71,10138.0,273.1149,273.4422,273.1053,273.1245,10138.0
2022-10-04 15:50:00,283.84,283.93,283.25,283.6,34851.0,273.2497,273.3363,272.6817,273.0186,34851.0
2022-10-04 15:55:00,283.65,284.01,282.93,283.93,46620.0,273.0667,273.4133,272.3736,273.3363,46620.0
2022-10-05 09:30:00,280.42,281.17,279.23,279.77,19337.0,269.9573,270.6793,268.8117,269.3315,19337.0
2022-10-05 09:35:00,279.97,280.23,275.26,275.26,16612.0,269.5241,269.7743,264.9898,264.9898,16612.0
2022-10-05 09:40:00,275.58,277.02,272.77,273.96,18891.0,265.2978,266.6841,262.5927,263.7383,18891.0
2022-10-05 09:45:00,273.97,276.73,272.96,276.67,24741.0,263.7479,266.4049,262.7756,266.3472,24741.0
2022-10-05 09:50:00,276.36,276.37,274.69,274.86,11217.0,266.0487,266.0584,264.4411,264.6047,11217.0
2022-10-05 09:55:00,275.85,276.1,275.21,275.61,5113.0,265.5578,265.7984,264.9417,265.3267,5113.0
2022-10-05 10:00:00,275.37,275.49,271.31,271.94,7922.0,265.0957,265.2112,261.1872,261.7937,7922.0
2022-10-05 10:05:00,271.5,271.92,270.91,271.88,9705.0,261.3701,261.7744,260.8021,261.7359,9705.0
2022-10-05 10:10:00,271.96,273.24,271.9,272.75,5966.0,261.8129,263.0452,261.7551,262.5734,5966.0
2022-10-05 10:15:00,272.98,273.3,272.37,272.64,4387.0,262.7949,263.1029,262.2076,262.4675,4387.0
2022-10-05 10:20:00,272.78,273.15,271.65,271.65,3861.0,262.6023,262.9585,261.5145,261.5145,3861.0
2022-10-05 10:25:00,271.17,272.28,271.17,271.86,4580.0,261.0524,262.121,261.0524,261.7166,4580.0
2022-10-05 10:30:00,271.85,272.9,271.83,272.64,5776.0,261.707,262.7178,261.6878,262.4675,5776.0
2022-10-05 10:35:00,272.64,273.62,272.64,272.99,14515.0,262.4675,263.411,262.4675,262.8045,14515.0
2022-10-05 10:40:00,272.73,273.23,272.44,273.21,3178.0,262.5542,263.0355,262.275,263.0163,3178.0
2022-10-05 10:45:00,273.38,273.81,272.76,273.13,10289.0,263.1799,263.5939,262.5831,262.9393,10289.0
2022-10-05 10:50:00,273.15,273.15,272.63,272.95,4613.0,262.9585,262.9585,262.4579,262.766,4613.0
2022-10-05 10:55:00,272.88,272.88,271.21,271.3,7313.0,262.6986,262.6986,261.0909,261.1775,7313.0
2022-10-05 11:00:00,271.18,272.52,271.18,271.9,9990.0,261.062,262.352,261.062,261.7551,9990.0
2022-10-05 11:05:00,271.8,271.93,271.12,271.42,4029.0,261.6589,261.784,261.0043,261.2931,4029.0
2022-10-05 11:10:00,271.42,271.42,270.46,270.73,9034.0,261.2931,261.2931,260.3689,260.6288,9034.0
2022-10-05 11:15:00,270.75,270.9,269.6,270.88,9970.0,260.6481,260.7925,259.541,260.7732,9970.0
2022-10-05 11:20:00,270.82,270.82,269.89,270.08,4045.0,260.7154,260.7154,259.8201,260.0031,4045.0
2022-10-05 11:25:00,270.31,270.35,269.65,269.79,9876.0,260.2245,260.263,259.5891,259.7239,9876.0
2022-10-05 11:30:00,269.79,269.88,269.36,269.37,6404.0,259.7239,259.8105,259.3099,259.3195,6404.0
2022-10-05 11:35:00,269.31,270.53,269.31,269.76,10742.0,259.2618,260.4363,259.2618,259.695,10742.0
2022-10-05 11:40:00,269.77,270.48,269.75,270.25,8274.0,259.7046,260.3881,259.6854,260.1667,8274.0
2022-10-05 11:45:00,270.42,270.42,269.55,269.66,7555.0,260.3304,260.3304,259.4928,259.5987,7555.0
2022-10-05 11:50:00,269.67,270.18,268.7,270.11,19757.0,259.6084,260.0993,258.6745,260.0319,19757.0
2022-10-05 11:55:00,270.02,270.14,269.39,269.57,6534.0,259.9453,260.0608,259.3388,259.5121,6534.0
2022-10-05 12:00:00,269.57,269.66,268.69,268.69,6733.0,259.5121,259.5987,258.6649,258.6649,6733.0
2022-10-05 12:05:00,269.07,269.9,269.07,269.75,3593.0,259.0307,259.8298,259.0307,259.6854,3593.0
2022-10-05 12:10:00,269.66,271.56,269.64,271.56,12169.0,259.5987,261.4278,259.5795,261.4278,12169.0
2022-10-05 12:15:00,271.83,273.68,271.74,273.61,12507.0,261.6878,263.4687,261.6011,263.4013,12507.0
2022-10-05 12:20:00,273.67,273.67,271.61,272.44,17351.0,263.4591,263.4591,261.476,262.275,17351.0
2022-10-05 12:25:00,272.49,272.49,271.33,271.33,3260.0,262.3231,262.3231,261.2064,261.2064,3260.0
2022-10-05 12:30:00,271.44,271.82,271.0,271.04,4814.0,261.3123,261.6781,260.8887,260.9272,4814.0
2022-10-05 12:35:00,271.17,271.52,270.73,271.09,4547.0,261.0524,261.3893,260.6288,260.9754,4547.0
2022-10-05 12:40:00,271.17,271.92,271.05,271.56,3773.0,261.0524,261.7744,260.9369,261.4278,3773.0
2022-10-05 12:45:00,271.47,273.2,271.4,273.06,13146.0,261.3412,263.0066,261.2738,262.8719,13146.0
2022-10-05 12:50:00,273.28,274.08,273.15,273.52,5489.0,263.0837,263.8538,262.9585,263.3147,5489.0
2022-10-05 12:55:00,273.86,273.86,273.28,273.57,6691.0,263.642,263.642,263.0837,263.3628,6691.0
2022-10-05 13:00:00,273.65,274.1,273.34,274.08,7125.0,263.4399,263.8731,263.1414,263.8538,7125.0
2022-10-05 13:05:00,274.03,274.7,274.03,274.49,3943.0,263.8057,264.4507,263.8057,264.2485,3943.0
2022-10-05 13:10:00,274.57,275.42,274.57,275.39,3353.0,264.3255,265.1438,264.3255,265.1149,3353.0
2022-10-05 13:15:00,275.23,275.74,275.12,275.74,2918.0,264.9609,265.4519,264.855,265.4519,2918.0
2022-10-05 13:20:00,275.74,276.5,275.74,275.98,6468.0,265.4519,266.1835,265.4519,265.6829,6468.0
2022-10-05 13:25:00,275.69,276.03,275.39,275.92,4521.0,265.4037,265.7311,265.1149,265.6252,4521.0
2022-10-05 13:30:00,275.94,276.08,275.12,275.27,11942.0,265.6444,265.7792,264.855,264.9994,11942.0
2022-10-05 13:35:00,275.21,275.91,274.7,275.91,7478.0,264.9417,265.6155,264.4507,265.6155,7478.0
2022-10-05 13:40:00,275.93,275.93,275.24,275.66,4210.0,265.6348,265.6348,264.9705,265.3749,4210.0
2022-10-05 13:45:00,275.55,276.48,275.32,276.14,2913.0,265.269,266.1643,265.0475,265.837,2913.0
2022-10-05 13:50:00,276.0,276.08,275.33,275.43,9305.0,265.7022,265.7792,265.0572,265.1534,9305.0
2022-10-05 13:55:00,275.31,275.82,275.31,275.45,1971.0,265.0379,265.5289,265.0379,265.1727,1971.0
2022-10-05 14:00:00,275.58,276.46,275.52,276.21,4057.0,265.2978,266.145,265.2401,265.9043,4057.0
2022-10-05 14:05:00,276.22,276.43,275.47,275.68,3444.0,265.914,266.1161,265.1919,265.3941,3444.0
2022-10-05 14:10:00,275.48,276.68,275.48,276.68,5730.0,265.2016,266.3568,265.2016,266.3568,5730.0
2022-10-05 14:15:00,276.51,276.57,275.91,276.31,5267.0,266.1931,266.2509,265.6155,266.0006,5267.0
2022-10-05 14:20:00,276.17,276.37,275.79,276.01,3891.0,265.8658,266.0584,265.5,265.7118,3891.0
2022-10-05 14:25:00,276.21,276.21,275.05,275.74,2919.0,265.9043,265.9043,264.7876,265.4519,2919.0
2022-10-05 14:30:00,275.75,275.78,275.39,275.43,2329.0,265.4615,265.4904,265.1149,265.1534,2329.0
2022-10-05 14:35:00,275.39,276.31,275.39,276.11,2839.0,265.1149,266.0006,265.1149,265.8081,2839.0
2022-10-05 14:40:00,276.0,277.15,276.0,276.64,15659.0,265.7022,266.8093,265.7022,266.3183,15659.0
2022-10-05 14:45:00,276.68,276.8,276.31,276.36,3959.0,266.3568,266.4723,266.0006,266.0487,3959.0
2022-10-05 14:50:00,276.27,276.79,276.15,276.65,5226.0,265.9621,266.4627,265.8466,266.3279,5226.0
2022-10-05 14:55:00,276.65,277.08,276.52,276.78,6595.0,266.3279,266.7419,266.2028,266.4531,6595.0
2022-10-05 15:00:00,277.53,277.93,277.42,277.86,8672.0,267.1751,267.5602,267.0692,267.4928,8672.0
2022-10-05 15:05:00,277.63,277.88,277.01,277.66,5503.0,267.2714,267.512,266.6745,267.3002,5503.0
2022-10-05 15:10:00,277.9,278.64,277.89,278.46,3050.0,267.5313,268.2437,267.5217,268.0704,3050.0
2022-10-05 15:15:00,278.84,279.4,278.38,278.67,9448.0,268.4362,268.9753,267.9934,268.2726,9448.0
2022-10-05 15:20:00,278.78,278.82,278.14,278.33,4200.0,268.3785,268.417,267.7623,267.9452,4200.0
2022-10-05 15:25:00,278.3,278.3,277.1,277.2,6916.0,267.9164,267.9164,266.7611,266.8574,6916.0
2022-10-05 15:30:00,277.28,277.64,277.22,277.43,3500.0,266.9344,267.281,266.8767,267.0788,3500.0
2022-10-05 15:35:00,277.25,277.55,277.12,277.24,5380.0,266.9055,267.1943,266.7804,266.8959,5380.0
2022-10-05 15:40:00,277.3,277.9,277.21,277.9,4684.0,266.9537,267.5313,266.867,267.5313,4684.0
2022-10-05 15:45:00,278.01,278.17,277.29,277.29,4981.0,267.6372,267.7912,266.944,266.944,4981.0
2022-10-05 15:50:00,277.36,277.38,276.42,276.65,14970.0,267.0114,267.0307,266.1065,266.3279,14970.0
2022-10-05 15:55:00,276.77,277.22,276.64,276.91,39000.0,266.4434,266.8767,266.3183,266.5782,39000.0
2022-10-06 09:30:00,274.39,280.49,274.39,280.49,24090.0,264.1522,270.0246,264.1522,270.0246,24090.0
2022-10-06 09:35:00,280.67,282.15,279.57,280.7,10327.0,270.1979,271.6227,269.139,270.2268,10327.0
2022-10-06 09:40:00,280.7,284.36,280.7,283.88,14561.0,270.2268,273.7503,270.2268,273.2882,14561.0
2022-10-06 09:45:00,283.81,283.87,281.72,282.19,16518.0,273.2208,273.2785,271.2088,271.6612,16518.0
2022-10-06 09:50:00,282.83,285.3,282.83,284.12,20486.0,272.2773,274.6552,272.2773,273.5192,20486.0
2022-10-06 09:55:00,284.28,284.29,282.94,283.55,4433.0,273.6732,273.6829,272.3832,272.9705,4433.0
2022-10-06 10:00:00,283.44,283.44,280.56,281.39,16441.0,272.8646,272.8646,270.092,270.8911,16441.0
2022-10-06 10:05:00,281.34,281.52,280.4,280.83,13826.0,270.8429,271.0162,269.938,270.352,13826.0
2022-10-06 10:10:00,280.68,281.35,280.22,280.68,4623.0,270.2076,270.8526,269.7647,270.2076,4623.0
2022-10-06 10:15:00,281.15,282.15,281.05,281.47,4622.0,270.66,271.6227,270.5638,270.9681,4622.0
2022-10-06 10:20:00,282.02,282.05,280.55,280.7,2936.0,271.4976,271.5264,270.0824,270.2268,2936.0
2022-10-06 10:25:00,280.66,281.32,278.72,279.45,7212.0,270.1883,270.8237,268.3207,269.0235,7212.0
2022-10-06 10:30:00,279.35,279.71,278.92,279.06,6682.0,268.9272,269.2738,268.5132,268.648,6682.0
2022-10-06 10:35:00,279.0,280.01,278.96,279.85,5731.0,268.5902,269.5626,268.5517,269.4085,5731.0
2022-10-06 10:40:00,279.81,281.68,279.8,281.19,7346.0,269.37,271.1702,269.3604,270.6985,7346.0
2022-10-06 10:45:00,281.23,282.78,280.42,282.56,5780.0,270.737,272.2292,269.9573,272.0174,5780.0
2022-10-06 10:50:00,282.55,283.21,282.05,283.14,16069.0,272.0078,272.6432,271.5264,272.5758,16069.0
2022-10-06 10:55:00,283.38,283.64,282.64,283.54,7701.0,272.8068,273.0571,272.0944,272.9608,7701.0
2022-10-06 11:00:00,283.54,283.57,282.36,282.49,11962.0,272.9608,272.9897,271.8249,271.95,11962.0
2022-10-06 11:05:00,282.49,283.29,282.07,282.14,6835.0,271.95,272.7202,271.5457,271.6131,6835.0
2022-10-06 11:10:00,282.02,282.02,280.65,280.65,13703.0,271.4976,271.4976,270.1787,270.1787,13703.0
2022-10-06 11:15:00,280.74,281.43,280.19,281.21,23030.0,270.2653,270.9296,269.7358,270.7178,23030.0
2022-10-06 11:20:00,281.31,282.33,280.24,280.94,75645.0,270.8141,271.796,269.784,270.4579,75645.0
2022-10-06 11:25:00,280.93,281.03,280.24,280.92,7856.0,270.4482,270.5445,269.784,270.4386,7856.0
2022-10-06 11:30:00,280.76,281.82,280.63,281.56,8286.0,270.2846,271.305,270.1594,271.0547,8286.0
2022-10-06 11:35:00,281.68,282.49,281.53,282.49,11721.0,271.1702,271.95,271.0258,271.95,11721.0
2022-10-06 11:40:00,282.38,283.71,282.14,283.13,8018.0,271.8441,273.1245,271.6131,272.5661,8018.0
2022-10-06 11:45:00,283.05,284.16,283.03,283.92,24917.0,272.4891,273.5577,272.4699,273.3267,24917.0
2022-10-06 11:50:00,283.93,284.79,283.9,284.19,16930.0,273.3363,274.1642,273.3074,273.5866,16930.0
2022-10-06 11:55:00,284.21,284.36,282.31,282.63,4889.0,273.6059,273.7503,271.7767,272.0848,4889.0
2022-10-06 12:00:00,282.44,283.25,282.21,282.3,8594.0,271.9019,272.6817,271.6805,271.7671,8594.0
2022-10-06 12:05:00,282.62,283.26,282.62,282.66,7930.0,272.0752,272.6913,272.0752,272.1137,7930.0
2022-10-06 12:10:00,282.64,283.2,282.24,282.54,27718.0,272.0944,272.6335,271.7094,271.9982,27718.0
2022-10-06 12:15:00,282.64,283.07,282.36,282.82,10473.0,272.0944,272.5084,271.8249,272.2677,10473.0
2022-10-06 12:20:00,282.77,283.38,282.66,283.3,9276.0,272.2196,272.8068,272.1137,272.7298,9276.0
2022-10-06 12:25:00,283.38,284.02,283.38,284.02,14144.0,272.8068,273.4229,272.8068,273.4229,14144.0
2022-10-06 12:30:00,284.18,284.2,283.05,283.61,10636.0,273.577,273.5962,272.4891,273.0282,10636.0
2022-10-06 12:35:00,283.55,283.56,283.14,283.49,5748.0,272.9705,272.9801,272.5758,272.9127,5748.0
2022-10-06 12:40:00,283.31,283.94,283.26,283.8,6441.0,272.7394,273.3459,272.6913,273.2111,6441.0
2022-10-06 12:45:00,283.6,283.88,283.14,283.42,7966.0,273.0186,273.2882,272.5758,272.8453,7966.0
2022-10-06 12:50:00,283.4,283.45,283.03,283.31,4526.0,272.8261,272.8742,272.4699,272.7394,4526.0
2022-10-06 12:55:00,283.36,283.36,282.84,282.84,11254.0,272.7876,272.7876,272.287,272.287,11254.0
2022-10-06 13:00:00,282.99,283.42,282.73,282.73,9296.0,272.4314,272.8453,272.1811,272.1811,9296.0
2022-10-06 13:05:00,282.77,283.26,282.59,283.02,18639.0,272.2196,272.6913,272.0463,272.4603,18639.0
2022-10-06 13:10:00,282.93,283.76,282.82,283.61,24181.0,272.3736,273.1726,272.2677,273.0282,24181.0
2022-10-06 13:15:00,283.7,284.07,283.64,283.81,7321.0,273.1149,273.4711,273.0571,273.2208,7321.0
2022-10-06 13:20:00,283.86,284.24,283.45,283.45,7208.0,273.2689,273.6347,272.8742,272.8742,7208.0
2022-10-06 13:25:00,283.42,283.62,283.06,283.54,3504.0,272.8453,273.0379,272.4988,272.9608,3504.0
2022-10-06 13:30:00,283.55,283.55,282.9,283.06,5881.0,272.9705,272.9705,272.3447,272.4988,5881.0
2022-10-06 13:35:00,283.08,283.08,282.74,282.93,4620.0,272.518,272.518,272.1907,272.3736,4620.0
2022-10-06 13:40:00,283.08,283.98,283.08,283.9,4350.0,272.518,273.3844,272.518,273.3074,4350.0
2022-10-06 13:45:00,283.88,283.88,283.44,283.73,7256.0,273.2882,273.2882,272.8646,273.1438,7256.0
2022-10-06 13:50:00,283.71,283.96,283.27,283.27,3500.0,273.1245,273.3652,272.7009,272.7009,3500.0
2022-10-06 13:55:00,283.6,283.97,283.48,283.61,3026.0,273.0186,273.3748,272.9031,273.0282,3026.0
2022-10-06 14:00:00,283.68,283.68,282.97,282.97,4018.0,273.0956,273.0956,272.4121,272.4121,4018.0
2022-10-06 14:05:00,282.99,283.06,282.4,282.65,5107.0,272.4314,272.4988,271.8634,272.1041,5107.0
2022-10-06 14:10:00,282.61,282.61,282.08,282.3,7968.0,272.0655,272.0655,271.5553,271.7671,7968.0
2022-10-06 14:15:00,282.21,282.21,281.71,281.86,7763.0,271.6805,271.6805,271.1991,271.3435,7763.0
2022-10-06 14:20:00,281.86,281.99,281.52,281.76,7338.0,271.3435,271.4687,271.0162,271.2473,7338.0
2022-10-06 14:25:00,281.84,282.0,281.54,281.66,4690.0,271.3243,271.4783,271.0355,271.151,4690.0
2022-10-06 14:30:00,281.66,282.07,281.26,281.56,7505.0,271.151,271.5457,270.7659,271.0547,7505.0
2022-10-06 14:35:00,281.66,282.25,281.66,281.88,4241.0,271.151,271.719,271.151,271.3628,4241.0
2022-10-06 14:40:00,281.73,281.93,281.57,281.63,4623.0,271.2184,271.4109,271.0644,271.1221,4623.0
2022-10-06 14:45:00,281.47,281.68,281.09,281.14,9503.0,270.9681,271.1702,270.6023,270.6504,9503.0
2022-10-06 14:50:00,281.1,281.53,280.66,281.44,6019.0,270.6119,271.0258,270.1883,270.9392,6019.0
2022-10-06 14:55:00,281.48,281.94,281.48,281.87,8484.0,270.9777,271.4205,270.9777,271.3532,8484.0
2022-10-06 15:00:00,281.81,281.95,281.41,281.66,3762.0,271.2954,271.4302,270.9103,271.151,3762.0
2022-10-06 15:05:00,281.61,281.88,281.43,281.6,5180.0,271.1029,271.3628,270.9296,271.0932,5180.0
2022-10-06 15:10:00,281.67,281.67,280.9,281.42,3830.0,271.1606,271.1606,270.4194,270.9199,3830.0
2022-10-06 15:15:00,281.59,281.62,280.8,280.8,5399.0,271.0836,271.1125,270.3231,270.3231,5399.0
2022-10-06 15:20:00,280.74,281.5,280.68,280.96,4709.0,270.2653,270.997,270.2076,270.4771,4709.0
2022-10-06 15:25:00,281.34,281.84,281.29,281.84,6195.0,270.8429,271.3243,270.7948,271.3243,6195.0
2022-10-06 15:30:00,281.93,281.93,281.42,281.6,7227.0,271.4109,271.4109,270.9199,271.0932,7227.0
2022-10-06 15:35:00,281.62,282.03,281.37,281.72,7796.0,271.1125,271.5072,270.8718,271.2088,7796.0
2022-10-06 15:40:00,281.69,281.7,281.28,281.44,6334.0,271.1799,271.1895,270.7852,270.9392,6334.0
2022-10-06 15:45:00,281.51,282.09,281.32,281.32,8668.0,271.0066,271.565,270.8237,270.8237,8668.0
2022-10-06 15:50:00,281.35,281.72,281.2,281.6,14401.0,270.8526,271.2088,270.7082,271.0932,14401.0
2022-10-06 15:55:00,281.6,281.97,280.75,280.95,40107.0,271.0932,271.4494,270.2749,270.4675,40107.0
2022-10-07 09:30:00,276.48,276.97,275.15,276.23,21758.0,266.1643,266.636,264.8839,265.9236,21758.0
2022-10-07 09:35:00,275.64,275.64,272.86,273.46,9543.0,265.3556,265.3556,262.6793,263.2569,9543.0
2022-10-07 09:40:00,273.79,274.96,271.64,271.64,4744.0,263.5746,264.701,261.5049,261.5049,4744.0
2022-10-07 09:45:00,271.04,271.73,269.56,269.87,11436.0,260.9272,261.5915,259.5025,259.8009,11436.0
2022-10-07 09:50:00,269.73,270.8,269.26,270.49,10147.0,259.6661,260.6962,259.2137,260.3978,10147.0
2022-10-07 09:55:00,270.58,270.58,269.41,269.88,4490.0,260.4844,260.4844,259.3581,259.8105,4490.0
2022-10-07 10:00:00,269.89,270.0,267.9,268.13,11028.0,259.8201,259.926,257.9044,258.1258,11028.0
2022-10-07 10:05:00,268.25,268.7,267.52,267.54,9685.0,258.2413,258.6745,257.5386,257.5578,9685.0
2022-10-07 10:10:00,267.15,267.77,266.29,266.62,17935.0,257.1824,257.7792,256.3545,256.6722,17935.0
2022-10-07 10:15:00,266.6,269.75,266.27,269.65,11895.0,256.6529,259.6854,256.3352,259.5891,11895.0
2022-10-07 10:20:00,269.31,269.77,268.15,268.57,10010.0,259.2618,259.7046,258.1451,258.5494,10010.0
2022-10-07 10:25:00,268.83,270.29,268.83,269.66,3954.0,258.7997,260.2052,258.7997,259.5987,3954.0
2022-10-07 10:30:00,269.68,269.74,268.41,268.78,3973.0,259.618,259.6757,258.3954,258.7516,3973.0
2022-10-07 10:35:00,269.03,269.98,268.9,269.98,3525.0,258.9922,259.9068,258.8671,259.9068,3525.0
2022-10-07 10:40:00,269.79,271.57,269.75,271.43,6971.0,259.7239,261.4375,259.6854,261.3027,6971.0
2022-10-07 10:45:00,271.6,272.32,271.24,272.13,3245.0,261.4663,262.1595,261.1198,261.9766,3245.0
2022-10-07 10:50:00,272.05,272.79,271.88,272.65,4838.0,261.8996,262.6119,261.7359,262.4772,4838.0
2022-10-07 10:55:00,272.54,272.99,272.06,272.99,13455.0,262.3713,262.8045,261.9092,262.8045,13455.0
2022-10-07 11:00:00,272.99,274.24,272.99,273.21,11564.0,262.8045,264.0078,262.8045,263.0163,11564.0
2022-10-07 11:05:00,273.38,274.01,273.21,273.71,5910.0,263.1799,263.7864,263.0163,263.4976,5910.0
2022-10-07 11:10:00,273.62,274.24,273.22,273.23,8419.0,263.411,264.0078,263.0259,263.0355,8419.0
2022-10-07 11:15:00,273.47,273.47,272.51,272.71,5107.0,263.2666,263.2666,262.3424,262.5349,5107.0
2022-10-07 11:20:00,272.7,272.86,271.38,272.1,4850.0,262.5253,262.6793,261.2546,261.9477,4850.0
2022-10-07 11:25:00,271.93,273.16,271.92,273.16,4479.0,261.784,262.9681,261.7744,262.9681,4479.0
2022-10-07 11:30:00,273.24,273.5,272.16,272.56,4684.0,263.0452,263.2955,262.0054,262.3905,4684.0
2022-10-07 11:35:00,272.61,273.24,272.6,273.04,2825.0,262.4387,263.0452,262.429,262.8526,2825.0
2022-10-07 11:40:00,272.72,273.06,272.38,272.7,4297.0,262.5446,262.8719,262.2172,262.5253,4297.0
2022-10-07 11:45:00,272.61,272.61,271.8,272.11,4338.0,262.4387,262.4387,261.6589,261.9573,4338.0
2022-10-07 11:50:00,272.12,272.66,272.11,272.43,2416.0,261.9669,262.4868,261.9573,262.2654,2416.0
2022-10-07 11:55:00,272.18,272.53,271.78,272.34,3433.0,262.0247,262.3616,261.6396,262.1787,3433.0
2022-10-07 12:00:00,272.34,272.52,271.93,272.34,2603.0,262.1787,262.352,261.784,262.1787,2603.0
2022-10-07 12:05:00,272.59,272.69,272.31,272.31,1400.0,262.4194,262.5157,262.1499,262.1499,1400.0
2022-10-07 12:10:00,272.56,272.77,271.9,271.94,4408.0,262.3905,262.5927,261.7551,261.7937,4408.0
2022-10-07 12:15:00,271.7,272.31,271.69,271.88,2100.0,261.5626,262.1499,261.553,261.7359,2100.0
2022-10-07 12:20:00,271.88,272.03,271.5,271.6,2242.0,261.7359,261.8803,261.3701,261.4663,2242.0
2022-10-07 12:25:00,271.51,271.72,271.24,271.39,3493.0,261.3797,261.5819,261.1198,261.2642,3493.0
2022-10-07 12:30:00,271.0,271.06,270.58,270.83,9590.0,260.8887,260.9465,260.4844,260.7251,9590.0
2022-10-07 12:35:00,270.71,271.09,270.42,271.09,3748.0,260.6095,260.9754,260.3304,260.9754,3748.0
2022-10-07 12:40:00,270.74,270.89,269.61,269.76,6085.0,260.6384,260.7828,259.5506,259.695,6085.0
2022-10-07 12:45:00,269.97,269.97,268.87,269.17,8498.0,259.8972,259.8972,258.8382,259.127,8498.0
2022-10-07 12:50:00,269.2,269.2,268.67,268.86,13467.0,259.1559,259.1559,258.6457,258.8286,13467.0
2022-10-07 12:55:00,268.85,269.07,268.51,269.07,12424.0,258.8189,259.0307,258.4916,259.0307,12424.0
2022-10-07 13:00:00,268.92,268.92,268.33,268.33,7556.0,258.8863,258.8863,258.3183,258.3183,7556.0
2022-10-07 13:05:00,268.56,268.58,268.21,268.48,3900.0,258.5398,258.559,258.2028,258.4628,3900.0
2022-10-07 13:10:00,268.4,268.98,268.21,268.98,4142.0,258.3857,258.9441,258.2028,258.9441,4142.0
2022-10-07 13:15:00,269.14,270.08,269.02,270.0,1299.0,259.0981,260.0031,258.9826,259.926,1299.0
2022-10-07 13:20:00,270.18,270.52,269.8,270.52,2600.0,260.0993,260.4266,259.7335,260.4266,2600.0
2022-10-07 13:25:00,270.4,271.01,270.31,270.57,6570.0,260.3111,260.8984,260.2245,260.4748,6570.0
2022-10-07 13:30:00,270.58,270.83,270.39,270.66,2800.0,260.4844,260.7251,260.3015,260.5614,2800.0
2022-10-07 13:35:00,270.75,271.32,270.75,271.31,2523.0,260.6481,261.1968,260.6481,261.1872,2523.0
2022-10-07 13:40:00,271.5,271.6,271.22,271.25,2221.0,261.3701,261.4663,261.1005,261.1294,2221.0
2022-10-07 13:45:00,271.14,271.53,271.14,271.24,3356.0,261.0235,261.399,261.0235,261.1198,3356.0
2022-10-07 13:50:00,271.24,271.24,270.7,271.07,3873.0,261.1198,261.1198,260.5999,260.9561,3873.0
2022-10-07 13:55:00,270.88,270.88,270.32,270.53,2461.0,260.7732,260.7732,260.2341,260.4363,2461.0
2022-10-07 14:00:00,270.53,271.08,270.33,270.93,6600.0,260.4363,260.9657,260.2437,260.8213,6600.0
2022-10-07 14:05:00,270.91,271.02,270.66,270.69,1800.0,260.8021,260.908,260.5614,260.5903,1800.0
2022-10-07 14:10:00,270.64,271.28,270.58,271.26,5867.0,260.5422,261.1583,260.4844,261.139,5867.0
2022-10-07 14:15:00,271.45,271.45,270.8,270.8,1300.0,261.3219,261.3219,260.6962,260.6962,1300.0
2022-10-07 14:20:00,270.75,270.8,270.2,270.2,5179.0,260.6481,260.6962,260.1186,260.1186,5179.0
2022-10-07 14:25:00,270.41,271.0,270.41,270.84,7163.0,260.3207,260.8887,260.3207,260.7347,7163.0
2022-10-07 14:30:00,270.95,271.05,270.55,271.0,13026.0,260.8406,260.9369,260.4555,260.8887,13026.0
2022-10-07 14:35:00,271.06,271.2,270.89,270.92,7290.0,260.9465,261.0813,260.7828,260.8117,7290.0
2022-10-07 14:40:00,270.95,271.33,270.9,270.91,1868.0,260.8406,261.2064,260.7925,260.8021,1868.0
2022-10-07 14:45:00,270.87,270.95,270.74,270.76,1100.0,260.7636,260.8406,260.6384,260.6577,1100.0
2022-10-07 14:50:00,271.04,271.07,270.88,270.94,1962.0,260.9272,260.9561,260.7732,260.831,1962.0
2022-10-07 14:55:00,271.04,271.18,270.82,270.85,1675.0,260.9272,261.062,260.7154,260.7443,1675.0
2022-10-07 15:00:00,271.07,271.82,270.94,271.71,4298.0,260.9561,261.6781,260.831,261.5722,4298.0
2022-10-07 15:05:00,271.78,271.83,271.4,271.46,2916.0,261.6396,261.6878,261.2738,261.3316,2916.0
2022-10-07 15:10:00,271.34,271.7,271.21,271.25,1900.0,261.216,261.5626,261.0909,261.1294,1900.0
2022-10-07 15:15:00,271.39,271.57,271.19,271.25,8089.0,261.2642,261.4375,261.0716,261.1294,8089.0
2022-10-07 15:20:00,271.3,271.39,270.84,270.96,13609.0,261.1775,261.2642,260.7347,260.8502,13609.0
2022-10-07 15:25:00,271.03,271.09,270.4,270.85,29098.0,260.9176,260.9754,260.3111,260.7443,29098.0
2022-10-07 15:30:00,270.79,270.79,269.36,269.66,32633.0,260.6866,260.6866,259.3099,259.5987,32633.0
2022-10-07 15:35:00,269.69,271.01,269.6,271.0,24916.0,259.6276,260.8984,259.541,260.8887,24916.0
2022-10-07 15:40:00,271.05,271.6,270.81,271.35,11477.0,260.9369,261.4663,260.7058,261.2257,11477.0
2022-10-07 15:45:00,271.31,271.37,270.94,271.06,10204.0,261.1872,261.2449,260.831,260.9465,10204.0
2022-10-07 15:50:00,271.34,272.3,271.29,272.17,16931.0,261.216,262.1402,261.1679,262.0151,16931.0
2022-10-07 15:55:00,272.06,272.67,271.55,272.46,40831.0,261.9092,262.4964,261.4182,262.2943,40831.0
2022-10-10 09:30:00,273.54,273.78,269.73,273.06,17209.0,263.334,263.565,259.6661,262.8719,17209.0
2022-10-10 09:35:00,273.11,273.82,271.02,273.31,5102.0,262.92,263.6035,260.908,263.1125,5102.0
2022-10-10 09:40:00,272.89,276.94,272.89,275.6,13147.0,262.7082,266.6071,262.7082,265.3171,13147.0
2022-10-10 09:45:00,275.72,276.01,275.11,275.61,8990.0,265.4326,265.7118,264.8454,265.3267,8990.0
2022-10-10 09:50:00,275.6,277.37,274.74,275.42,22507.0,265.3171,267.0211,264.4892,265.1438,22507.0
2022-10-10 09:55:00,275.94,276.88,275.45,276.12,4605.0,265.6444,266.5493,265.1727,265.8177,4605.0
2022-10-10 10:00:00,275.82,276.02,274.52,274.68,14208.0,265.5289,265.7214,264.2774,264.4314,14208.0
2022-10-10 10:05:00,274.99,276.5,274.85,275.17,10397.0,264.7299,266.1835,264.5951,264.9031,10397.0
2022-10-10 10:10:00,275.32,275.85,275.24,275.52,12520.0,265.0475,265.5578,264.9705,265.2401,12520.0
2022-10-10 10:15:00,275.49,277.05,275.42,276.63,9211.0,265.2112,266.713,265.1438,266.3087,9211.0
2022-10-10 10:20:00,276.84,277.48,276.7,276.7,4402.0,266.5108,267.127,266.3761,266.3761,4402.0
2022-10-10 10:25:00,276.2,277.32,276.02,276.83,5347.0,265.8947,266.9729,265.7214,266.5012,5347.0
2022-10-10 10:30:00,276.5,277.02,275.35,275.86,4504.0,266.1835,266.6841,265.0764,265.5674,4504.0
2022-10-10 10:35:00,275.64,276.08,274.39,274.94,18712.0,265.3556,265.7792,264.1522,264.6817,18712.0
2022-10-10 10:40:00,274.87,275.7,274.8,275.28,15840.0,264.6143,265.4134,264.5469,265.009,15840.0
2022-10-10 10:45:00,275.65,275.84,275.01,275.13,21432.0,265.3652,265.5481,264.7491,264.8646,21432.0
2022-10-10 10:50:00,275.14,275.5,274.45,274.82,21493.0,264.8743,265.2208,264.21,264.5662,21493.0
2022-10-10 10:55:00,274.73,275.3,274.34,275.01,28495.0,264.4796,265.0283,264.1041,264.7491,28495.0
2022-10-10 11:00:00,275.16,275.23,273.54,273.54,41441.0,264.8935,264.9609,263.334,263.334,41441.0
2022-10-10 11:05:00,273.63,273.65,272.38,273.48,7997.0,263.4206,263.4399,262.2172,263.2762,7997.0
2022-10-10 11:10:00,273.33,274.84,273.33,274.84,3798.0,263.1318,264.5855,263.1318,264.5855,3798.0
2022-10-10 11:15:00,274.71,275.4,274.63,275.39,4098.0,264.4603,265.1246,264.3833,265.1149,4098.0
2022-10-10 11:20:00,275.19,277.17,275.03,277.0,7924.0,264.9224,266.8285,264.7684,266.6649,7924.0
2022-10-10 11:25:00,276.99,276.99,276.46,276.66,3250.0,266.6552,266.6552,266.145,266.3375,3250.0
2022-10-10 11:30:00,276.85,277.12,275.97,276.31,4300.0,266.5205,266.7804,265.6733,266.0006,4300.0
2022-10-10 11:35:00,276.55,276.58,275.87,276.33,3012.0,266.2317,266.2605,265.577,266.0199,3012.0
2022-10-10 11:40:00,275.93,276.57,275.63,276.5,3898.0,265.6348,266.2509,265.346,266.1835,3898.0
2022-10-10 11:45:00,276.25,276.99,276.18,276.99,2923.0,265.9428,266.6552,265.8755,266.6552,2923.0
2022-10-10 11:50:00,277.19,278.15,277.19,277.71,12442.0,266.8478,267.772,266.8478,267.3484,12442.0
2022-10-10 11:55:00,278.04,278.23,277.64,277.77,2480.0,267.6661,267.849,267.281,267.4061,2480.0
2022-10-10 12:00:00,277.47,277.84,277.47,277.82,2165.0,267.1173,267.4735,267.1173,267.4543,2165.0
2022-10-10 12:05:00,278.17,278.36,277.29,277.29,1903.0,267.7912,267.9741,266.944,266.944,1903.0
2022-10-10 12:10:00,277.21,277.47,276.97,277.47,4481.0,266.867,267.1173,266.636,267.1173,4481.0
2022-10-10 12:15:00,277.47,277.65,277.17,277.17,3000.0,267.1173,267.2906,266.8285,266.8285,3000.0
2022-10-10 12:20:00,276.99,276.99,276.05,276.42,2430.0,266.6552,266.6552,265.7503,266.1065,2430.0
2022-10-10 12:25:00,276.32,276.38,275.47,275.52,1547.0,266.0102,266.068,265.1919,265.2401,1547.0
2022-10-10 12:30:00,275.46,275.93,275.2,275.21,5000.0,265.1823,265.6348,264.932,264.9417,5000.0
2022-10-10 12:35:00,275.14,275.8,275.14,275.72,5063.0,264.8743,265.5096,264.8743,265.4326,5063.0
2022-10-10 12:40:00,275.56,275.89,275.56,275.89,2062.0,265.2786,265.5963,265.2786,265.5963,2062.0
2022-10-10 12:45:00,275.87,276.08,275.51,275.65,2777.0,265.577,265.7792,265.2305,265.3652,2777.0
2022-10-10 12:50:00,275.5,275.55,275.37,275.51,3262.0,265.2208,265.269,265.0957,265.2305,3262.0
2022-10-10 12:55:00,275.83,276.28,275.24,275.31,4113.0,265.5385,265.9717,264.9705,265.0379,4113.0
2022-10-10 13:00:00,275.18,275.29,274.57,274.72,2830.0,264.9128,265.0187,264.3255,264.4699,2830.0
2022-10-10 13:05:00,274.74,275.11,274.5,275.04,3207.0,264.4892,264.8454,264.2581,264.778,3207.0
2022-10-10 13:10:00,275.09,275.48,274.51,275.27,6101.0,264.8261,265.2016,264.2678,264.9994,6101.0
2022-10-10 13:15:00,275.26,275.56,274.81,275.25,7401.0,264.9898,265.2786,264.5566,264.9802,7401.0
2022-10-10 13:20:00,275.35,275.46,275.07,275.12,2758.0,265.0764,265.1823,264.8069,264.855,2758.0
2022-10-10 13:25:00,275.09,275.09,274.69,274.96,3660.0,264.8261,264.8261,264.4411,264.701,3660.0
2022-10-10 13:30:00,275.0,275.35,274.96,275.06,3253.0,264.7395,265.0764,264.701,264.7972,3253.0
2022-10-10 13:35:00,274.98,275.64,274.98,275.49,2600.0,264.7202,265.3556,264.7202,265.2112,2600.0
2022-10-10 13:40:00,275.79,275.9,275.59,275.75,2109.0,265.5,265.6059,265.3075,265.4615,2109.0
2022-10-10 13:45:00,275.72,277.58,275.72,277.46,2432.0,265.4326,267.2232,265.4326,267.1077,2432.0
2022-10-10 13:50:00,277.71,278.12,277.48,278.01,3555.0,267.3484,267.7431,267.127,267.6372,3555.0
2022-10-10 13:55:00,278.17,278.18,277.54,277.64,1600.0,267.7912,267.8008,267.1847,267.281,1600.0
2022-10-10 14:00:00,277.63,277.64,277.12,277.12,2380.0,267.2714,267.281,266.7804,266.7804,2380.0
2022-10-10 14:05:00,277.08,277.12,276.57,276.66,1432.0,266.7419,266.7804,266.2509,266.3375,1432.0
2022-10-10 14:10:00,276.69,277.07,276.69,276.78,4834.0,266.3664,266.7323,266.3664,266.4531,4834.0
2022-10-10 14:15:00,276.76,276.86,276.31,276.31,2836.0,266.4338,266.5301,266.0006,266.0006,2836.0
2022-10-10 14:20:00,276.4,276.72,276.11,276.38,4836.0,266.0873,266.3953,265.8081,266.068,4836.0
2022-10-10 14:25:00,276.15,276.53,276.15,276.3,1424.0,265.8466,266.2124,265.8466,265.991,1424.0
2022-10-10 14:30:00,276.15,276.9,276.06,276.9,2878.0,265.8466,266.5686,265.7599,266.5686,2878.0
2022-10-10 14:35:00,276.91,277.45,276.75,277.45,1100.0,266.5782,267.0981,266.4242,267.0981,1100.0
2022-10-10 14:40:00,277.42,277.42,276.88,276.9,5749.0,267.0692,267.0692,266.5493,266.5686,5749.0
2022-10-10 14:45:00,276.67,277.01,276.24,276.36,3750.0,266.3472,266.6745,265.9332,266.0487,3750.0
2022-10-10 14:50:00,276.36,276.57,276.08,276.38,1735.0,266.0487,266.2509,265.7792,266.068,1735.0
2022-10-10 14:55:00,276.28,276.35,275.82,276.1,1200.0,265.9717,266.0391,265.5289,265.7984,1200.0
2022-10-10 15:00:00,276.32,276.47,275.61,275.71,1407.0,266.0102,266.1546,265.3267,265.423,1407.0
2022-10-10 15:05:00,275.62,276.02,275.62,276.02,1900.0,265.3364,265.7214,265.3364,265.7214,1900.0
2022-10-10 15:10:00,276.15,276.99,275.94,276.99,2300.0,265.8466,266.6552,265.6444,266.6552,2300.0
2022-10-10 15:15:00,277.25,278.0,277.24,277.73,3372.0,266.9055,267.6276,266.8959,267.3676,3372.0
2022-10-10 15:20:00,278.09,278.09,277.7,277.76,3503.0,267.7142,267.7142,267.3387,267.3965,3503.0
2022-10-10 15:25:00,277.58,277.58,276.75,276.86,3284.0,267.2232,267.2232,266.4242,266.5301,3284.0
2022-10-10 15:30:00,276.8,277.27,276.66,277.1,2780.0,266.4723,266.9248,266.3375,266.7611,2780.0
2022-10-10 15:35:00,277.24,278.21,277.13,277.8,8245.0,266.8959,267.8297,266.79,267.435,8245.0
2022-10-10 15:40:00,277.81,277.89,277.16,277.29,12681.0,267.4446,267.5217,266.8189,266.944,12681.0
2022-10-10 15:45:00,277.26,278.29,277.26,278.27,8884.0,266.9152,267.9067,266.9152,267.8875,8884.0
2022-10-10 15:50:00,278.36,278.45,277.84,278.27,21155.0,267.9741,268.0608,267.4735,267.8875,21155.0
2022-10-10 15:55:00,278.16,278.22,277.82,278.1,40565.0,267.7816,267.8393,267.4543,267.7238,40565.0
2022-10-11 09:30:00,274.11,275.72,271.8,273.69,24272.0,263.8827,265.4326,261.6589,263.4784,24272.0
2022-10-11 09:35:00,273.2,275.22,272.86,273.37,8998.0,263.0066,264.9513,262.6793,263.1703,8998.0
2022-10-11 09:40:00,273.95,274.63,272.61,273.99,12522.0,263.7287,264.3833,262.4387,263.7672,12522.0
2022-10-11 09:45:00,273.76,274.78,273.31,274.65,5111.0,263.5458,264.5277,263.1125,264.4025,5111.0
2022-10-11 09:50:00,275.15,275.87,274.23,274.3,6612.0,264.8839,265.577,263.9982,264.0656,6612.0
2022-10-11 09:55:00,274.78,274.78,273.0,273.29,20669.0,264.5277,264.5277,262.8141,263.0933,20669.0
2022-10-11 10:00:00,273.34,273.36,270.72,271.64,55718.0,263.1414,263.1607,260.6192,261.5049,55718.0
2022-10-11 10:05:00,271.59,272.16,270.59,271.38,35406.0,261.4567,262.0054,260.494,261.2546,35406.0
2022-10-11 10:10:00,271.4,271.75,269.9,270.37,38025.0,261.2738,261.6107,259.8298,260.2822,38025.0
2022-10-11 10:15:00,270.25,271.05,269.45,269.94,12598.0,260.1667,260.9369,259.3966,259.8683,12598.0
2022-10-11 10:20:00,269.36,269.45,267.94,268.32,8540.0,259.3099,259.3966,257.9429,258.3087,8540.0
2022-10-11 10:25:00,268.3,269.32,268.29,269.01,8949.0,258.2895,259.2714,258.2798,258.973,8949.0
2022-10-11 10:30:00,268.97,269.11,267.55,268.83,41331.0,258.9345,259.0692,257.5675,258.7997,41331.0
2022-10-11 10:35:00,268.61,270.65,268.4,270.65,8999.0,258.5879,260.5518,258.3857,260.5518,8999.0
2022-10-11 10:40:00,270.5,270.73,269.52,270.01,11402.0,260.4074,260.6288,259.4639,259.9357,11402.0
2022-10-11 10:45:00,269.93,270.03,269.22,270.03,3503.0,259.8587,259.9549,259.1751,259.9549,3503.0
2022-10-11 10:50:00,270.02,270.02,269.5,269.55,2814.0,259.9453,259.9453,259.4447,259.4928,2814.0
2022-10-11 10:55:00,269.63,270.0,268.73,269.06,2744.0,259.5698,259.926,258.7034,259.0211,2744.0
2022-10-11 11:00:00,269.36,270.35,268.97,270.15,9987.0,259.3099,260.263,258.9345,260.0704,9987.0
2022-10-11 11:05:00,270.06,270.17,269.42,270.0,7832.0,259.9838,260.0897,259.3677,259.926,7832.0
2022-10-11 11:10:00,270.0,270.05,269.61,270.03,4339.0,259.926,259.9742,259.5506,259.9549,4339.0
2022-10-11 11:15:00,270.01,270.52,269.71,269.96,13220.0,259.9357,260.4266,259.6469,259.8875,13220.0
2022-10-11 11:20:00,270.0,270.12,269.69,269.76,14136.0,259.926,260.0416,259.6276,259.695,14136.0
2022-10-11 11:25:00,269.74,270.06,269.25,269.43,7111.0,259.6757,259.9838,259.204,259.3773,7111.0
2022-10-11 11:30:00,269.56,270.08,269.26,270.0,9393.0,259.5025,260.0031,259.2137,259.926,9393.0
2022-10-11 11:35:00,270.0,270.42,269.86,270.01,4711.0,259.926,260.3304,259.7913,259.9357,4711.0
2022-10-11 11:40:00,269.95,271.36,269.85,271.36,3778.0,259.8779,261.2353,259.7816,261.2353,3778.0
2022-10-11 11:45:00,271.32,271.69,270.96,271.27,5371.0,261.1968,261.553,260.8502,261.1487,5371.0
2022-10-11 11:50:00,271.53,271.97,270.86,270.86,5751.0,261.399,261.8225,260.754,260.754,5751.0
2022-10-11 11:55:00,271.06,271.61,271.06,271.45,1700.0,260.9465,261.476,260.9465,261.3219,1700.0
2022-10-11 12:00:00,271.55,271.55,270.48,270.7,4801.0,261.4182,261.4182,260.3881,260.5999,4801.0
2022-10-11 12:05:00,270.71,270.96,269.69,269.69,6088.0,260.6095,260.8502,259.6276,259.6276,6088.0
2022-10-11 12:10:00,269.82,270.34,269.65,270.34,7287.0,259.7528,260.2534,259.5891,260.2534,7287.0
2022-10-11 12:15:00,270.18,272.26,270.01,272.25,16859.0,260.0993,262.1017,259.9357,262.0921,16859.0
2022-10-11 12:20:00,272.33,273.18,272.12,272.19,8519.0,262.1691,262.9874,261.9669,262.0343,8519.0
2022-10-11 12:25:00,272.22,272.55,271.87,272.26,3167.0,262.0632,262.3809,261.7263,262.1017,3167.0
2022-10-11 12:30:00,272.55,272.66,272.47,272.56,1825.0,262.3809,262.4868,262.3039,262.3905,1825.0
2022-10-11 12:35:00,272.58,272.77,272.52,272.77,3128.0,262.4098,262.5927,262.352,262.5927,3128.0
2022-10-11 12:40:00,272.85,273.5,272.69,273.5,3970.0,262.6697,263.2955,262.5157,263.2955,3970.0
2022-10-11 12:45:00,273.51,274.45,273.51,274.24,5374.0,263.3051,264.21,263.3051,264.0078,5374.0
2022-10-11 12:50:00,274.3,274.32,273.29,273.29,2736.0,264.0656,264.0849,263.0933,263.0933,2736.0
2022-10-11 12:55:00,273.18,274.41,273.01,273.97,4400.0,262.9874,264.1715,262.8237,263.7479,4400.0
2022-10-11 13:00:00,273.88,274.07,273.51,273.51,2506.0,263.6613,263.8442,263.3051,263.3051,2506.0
2022-10-11 13:05:00,273.66,274.11,273.66,274.0,2222.0,263.4495,263.8827,263.4495,263.7768,2222.0
2022-10-11 13:10:00,273.88,273.91,273.5,273.85,13704.0,263.6613,263.6902,263.2955,263.6324,13704.0
2022-10-11 13:15:00,273.84,274.21,273.66,273.93,4474.0,263.6228,263.979,263.4495,263.7094,4474.0
2022-10-11 13:20:00,273.82,274.19,273.82,274.19,2632.0,263.6035,263.9597,263.6035,263.9597,2632.0
2022-10-11 13:25:00,274.29,274.29,273.71,273.91,5742.0,264.056,264.056,263.4976,263.6902,5742.0
2022-10-11 13:30:00,274.06,274.25,273.55,274.0,13204.0,263.8346,264.0175,263.3436,263.7768,13204.0
2022-10-11 13:35:00,273.62,273.99,273.62,273.81,10695.0,263.411,263.7672,263.411,263.5939,10695.0
2022-10-11 13:40:00,273.9,274.11,273.9,274.04,2750.0,263.6805,263.8827,263.6805,263.8153,2750.0
2022-10-11 13:45:00,274.22,274.6,273.98,274.43,6522.0,263.9886,264.3544,263.7575,264.1908,6522.0
2022-10-11 13:50:00,274.37,274.74,274.12,274.28,5077.0,264.133,264.4892,263.8923,264.0463,5077.0
2022-10-11 13:55:00,273.97,274.16,273.64,274.14,6488.0,263.7479,263.9308,263.4302,263.9116,6488.0
2022-10-11 14:00:00,274.44,274.44,273.91,274.22,4730.0,264.2004,264.2004,263.6902,263.9886,4730.0
2022-10-11 14:05:00,274.23,274.31,273.74,274.13,4214.0,263.9982,264.0752,263.5265,263.9019,4214.0
2022-10-11 14:10:00,273.79,274.4,273.24,274.4,9026.0,263.5746,264.1619,263.0452,264.1619,9026.0
2022-10-11 14:15:00,274.38,274.39,273.67,273.83,10833.0,264.1426,264.1522,263.4591,263.6131,10833.0
2022-10-11 14:20:00,273.73,274.6,273.73,274.6,5467.0,263.5169,264.3544,263.5169,264.3544,5467.0
2022-10-11 14:25:00,274.56,275.09,274.56,275.09,9454.0,264.3159,264.8261,264.3159,264.8261,9454.0
2022-10-11 14:30:00,274.9,275.09,274.79,275.0,4095.0,264.6432,264.8261,264.5373,264.7395,4095.0
2022-10-11 14:35:00,274.77,275.14,274.71,274.93,3054.0,264.5181,264.8743,264.4603,264.6721,3054.0
2022-10-11 14:40:00,275.08,275.08,274.59,274.78,4291.0,264.8165,264.8165,264.3448,264.5277,4291.0
2022-10-11 14:45:00,274.7,274.84,273.68,274.0,11584.0,264.4507,264.5855,263.4687,263.7768,11584.0
2022-10-11 14:50:00,273.76,274.03,273.0,273.18,14957.0,263.5458,263.8057,262.8141,262.9874,14957.0
2022-10-11 14:55:00,272.91,272.92,271.98,272.3,38823.0,262.7275,262.7371,261.8322,262.1402,38823.0
2022-10-11 15:00:00,272.25,272.8,271.95,272.5,42186.0,262.0921,262.6216,261.8033,262.3328,42186.0
2022-10-11 15:05:00,272.53,273.31,272.28,272.44,21397.0,262.3616,263.1125,262.121,262.275,21397.0
2022-10-11 15:10:00,272.41,272.41,271.43,271.54,4904.0,262.2461,262.2461,261.3027,261.4086,4904.0
2022-10-11 15:15:00,271.3,271.78,270.99,271.26,6141.0,261.1775,261.6396,260.8791,261.139,6141.0
2022-10-11 15:20:00,271.44,271.54,271.04,271.14,7109.0,261.3123,261.4086,260.9272,261.0235,7109.0
2022-10-11 15:25:00,271.54,271.66,270.71,270.98,3856.0,261.4086,261.5241,260.6095,260.8695,3856.0
2022-10-11 15:30:00,270.87,271.09,270.1,270.73,8037.0,260.7636,260.9754,260.0223,260.6288,8037.0
2022-10-11 15:35:00,270.77,271.79,270.7,271.62,7906.0,260.6673,261.6493,260.5999,261.4856,7906.0
2022-10-11 15:40:00,271.3,271.68,270.78,271.67,4105.0,261.1775,261.5434,260.6769,261.5337,4105.0
2022-10-11 15:45:00,271.65,272.53,271.24,272.4,8990.0,261.5145,262.3616,261.1198,262.2365,8990.0
2022-10-11 15:50:00,272.47,272.77,271.44,272.76,35789.0,262.3039,262.5927,261.3123,262.5831,35789.0
2022-10-11 15:55:00,272.87,273.34,272.84,273.18,57107.0,262.689,263.1414,262.6601,262.9874,57107.0
2022-10-12 09:30:00,272.0,272.83,269.46,271.61,27958.0,261.8514,262.6505,259.4062,261.476,27958.0
2022-10-12 09:35:00,271.21,272.09,270.83,271.38,9585.0,261.0909,261.9381,260.7251,261.2546,9585.0
2022-10-12 09:40:00,270.93,271.45,268.43,269.29,8911.0,260.8213,261.3219,258.4146,259.2425,8911.0
2022-10-12 09:45:00,269.58,269.99,265.37,265.98,49342.0,259.5217,259.9164,255.4688,256.056,49342.0
2022-10-12 09:50:00,265.76,266.23,264.69,265.57,103860.0,255.8442,256.2967,254.8142,255.6613,103860.0
2022-10-12 09:55:00,265.38,265.45,263.35,265.19,28658.0,255.4784,255.5458,253.5242,255.2955,28658.0
2022-10-12 10:00:00,265.3,267.94,265.07,267.13,21762.0,255.4014,257.9429,255.18,257.1631,21762.0
2022-10-12 10:05:00,267.46,267.62,265.77,266.68,57829.0,257.4808,257.6348,255.8539,256.7299,57829.0
2022-10-12 10:10:00,266.49,267.13,265.84,266.97,43137.0,256.547,257.1631,255.9213,257.0091,43137.0
2022-10-12 10:15:00,267.05,267.9,267.05,267.06,9892.0,257.0861,257.9044,257.0861,257.0957,9892.0
2022-10-12 10:20:00,266.85,266.85,264.38,264.74,34108.0,256.8936,256.8936,254.5157,254.8623,34108.0
2022-10-12 10:25:00,264.85,266.0,264.84,265.1,11495.0,254.9682,256.0753,254.9586,255.2089,11495.0
2022-10-12 10:30:00,264.81,267.26,264.75,266.66,5428.0,254.9297,257.2883,254.8719,256.7107,5428.0
2022-10-12 10:35:00,266.54,266.54,264.98,264.98,3653.0,256.5951,256.5951,255.0933,255.0933,3653.0
2022-10-12 10:40:00,265.0,265.0,263.0,263.19,13760.0,255.1126,255.1126,253.1872,253.3701,13760.0
2022-10-12 10:45:00,263.0,263.1,262.06,263.0,34076.0,253.1872,253.2835,252.2823,253.1872,34076.0
2022-10-12 10:50:00,263.01,263.22,261.63,262.74,56649.0,253.1968,253.399,251.8683,252.9369,56649.0
2022-10-12 10:55:00,262.41,263.01,261.85,262.06,9481.0,252.6192,253.1968,252.0801,252.2823,9481.0
2022-10-12 11:00:00,261.86,261.92,260.3,260.3,26505.0,252.0898,252.1475,250.588,250.588,26505.0
2022-10-12 11:05:00,260.22,260.75,256.41,256.82,84068.0,250.5109,251.0212,246.8431,247.2378,84068.0
2022-10-12 11:10:00,256.66,257.65,255.41,257.53,66111.0,247.0838,248.0368,245.8804,247.9213,66111.0
2022-10-12 11:15:00,257.43,257.58,256.02,257.21,29049.0,247.825,247.9694,246.4676,247.6132,29049.0
2022-10-12 11:20:00,257.16,257.16,255.38,255.48,25778.0,247.5651,247.5651,245.8515,245.9478,25778.0
2022-10-12 11:25:00,255.39,255.62,252.44,253.45,66236.0,245.8612,246.0826,243.0212,243.9935,66236.0
2022-10-12 11:30:00,253.57,254.79,253.38,253.98,40010.0,244.1091,245.2835,243.9261,244.5038,40010.0
2022-10-12 11:35:00,253.94,256.13,253.25,254.79,31143.0,244.4653,246.5735,243.801,245.2835,31143.0
2022-10-12 11:40:00,254.97,256.42,254.06,255.0,20971.0,245.4568,246.8527,244.5808,245.4857,20971.0
2022-10-12 11:45:00,254.99,255.16,253.33,253.59,12516.0,245.4761,245.6397,243.878,244.1283,12516.0
2022-10-12 11:50:00,253.65,254.59,253.25,254.59,13626.0,244.1861,245.091,243.801,245.091,13626.0
2022-10-12 11:55:00,254.63,254.8,253.93,254.8,5920.0,245.1295,245.2932,244.4556,245.2932,5920.0
2022-10-12 12:00:00,254.8,255.15,254.26,254.36,6118.0,245.2932,245.6301,244.7733,244.8696,6118.0
2022-10-12 12:05:00,254.29,254.29,252.37,253.1,24821.0,244.8022,244.8022,242.9538,243.6566,24821.0
2022-10-12 12:10:00,253.1,253.39,251.63,251.92,17631.0,243.6566,243.9358,242.2414,242.5206,17631.0
2022-10-12 12:15:00,251.85,252.0,250.27,250.28,17883.0,242.4532,242.5976,240.9322,240.9418,17883.0
2022-10-12 12:20:00,250.24,250.93,248.52,248.75,39727.0,240.9033,241.5676,239.2475,239.4689,39727.0
2022-10-12 12:25:00,248.67,249.38,247.62,248.31,34558.0,239.3919,240.0754,238.3811,239.0453,34558.0
2022-10-12 12:30:00,248.62,250.81,248.61,250.04,21793.0,239.3437,241.452,239.3341,240.7108,21793.0
2022-10-12 12:35:00,250.09,250.27,248.62,249.28,9437.0,240.7589,240.9322,239.3437,239.9791,9437.0
2022-10-12 12:40:00,249.21,249.4,248.58,248.69,12541.0,239.9117,240.0946,239.3052,239.4111,12541.0
2022-10-12 12:45:00,248.76,249.02,247.64,247.64,20106.0,239.4785,239.7288,238.4003,238.4003,20106.0
2022-10-12 12:50:00,247.67,247.92,246.21,246.62,30178.0,238.4292,238.6699,237.0237,237.4184,30178.0
2022-10-12 12:55:00,246.63,248.58,246.63,248.09,31590.0,237.428,239.3052,237.428,238.8335,31590.0
2022-10-12 13:00:00,248.04,248.61,247.37,247.56,12092.0,238.7854,239.3341,238.1404,238.3233,12092.0
2022-10-12 13:05:00,247.51,247.91,246.99,247.36,14672.0,238.2752,238.6602,237.7746,238.1308,14672.0
2022-10-12 13:10:00,247.37,247.65,245.44,246.13,44755.0,238.1404,238.4099,236.2824,236.9467,44755.0
2022-10-12 13:15:00,246.47,247.33,246.0,246.95,60563.0,237.274,238.1019,236.8215,237.7361,60563.0
2022-10-12 13:20:00,246.89,249.4,246.87,248.97,81921.0,237.6783,240.0946,237.659,239.6807,81921.0
2022-10-12 13:25:00,249.06,250.21,248.89,249.86,90568.0,239.7673,240.8744,239.6037,240.5375,90568.0
2022-10-12 13:30:00,249.96,250.47,249.47,250.11,38993.0,240.6338,241.1247,240.162,240.7782,38993.0
2022-10-12 13:35:00,250.01,250.51,249.85,250.19,17352.0,240.6819,241.1632,240.5279,240.8552,17352.0
2022-10-12 13:40:00,250.32,250.43,249.84,250.31,19355.0,240.9803,241.0862,240.5182,240.9707,19355.0
2022-10-12 13:45:00,250.43,250.78,250.01,250.44,26482.0,241.0862,241.4232,240.6819,241.0958,26482.0
2022-10-12 13:50:00,250.44,250.54,249.92,249.97,8881.0,241.0958,241.1921,240.5952,240.6434,8881.0
2022-10-12 13:55:00,249.97,250.53,249.92,250.39,7875.0,240.6434,241.1825,240.5952,241.0477,7875.0
2022-10-12 14:00:00,250.71,251.0,249.85,250.48,20078.0,241.3558,241.6349,240.5279,241.1344,20078.0
2022-10-12 14:05:00,250.52,250.57,249.76,249.81,22143.0,241.1729,241.221,240.4412,240.4893,22143.0
2022-10-12 14:10:00,249.81,250.8,249.65,250.8,8270.0,240.4893,241.4424,240.3353,241.4424,8270.0
2022-10-12 14:15:00,250.67,250.88,249.86,250.25,15075.0,241.3173,241.5194,240.5375,240.9129,15075.0
2022-10-12 14:20:00,250.34,250.93,249.76,250.75,24046.0,240.9996,241.5676,240.4412,241.3943,24046.0
2022-10-12 14:25:00,250.72,252.63,250.02,252.63,59037.0,241.3654,243.2041,240.6915,243.2041,59037.0
2022-10-12 14:30:00,252.77,253.73,252.41,253.19,75007.0,243.3389,244.2631,242.9923,243.7432,75007.0
2022-10-12 14:35:00,253.08,253.59,252.87,253.23,22436.0,243.6373,244.1283,243.4352,243.7817,22436.0
2022-10-12 14:40:00,253.23,253.73,252.05,253.01,51552.0,243.7817,244.2631,242.6458,243.57,51552.0
2022-10-12 14:45:00,253.11,253.21,252.79,252.92,25108.0,243.6662,243.7625,243.3582,243.4833,25108.0
2022-10-12 14:50:00,252.94,253.73,252.59,253.64,31476.0,243.5026,244.2631,243.1656,244.1764,31476.0
2022-10-12 14:55:00,253.52,254.49,253.45,254.3,32464.0,244.0609,244.9947,243.9935,244.8118,32464.0
2022-10-12 15:00:00,254.31,254.31,252.81,252.92,26648.0,244.8214,244.8214,243.3774,243.4833,26648.0
2022-10-12 15:05:00,253.0,254.05,252.75,253.52,25631.0,243.5603,244.5712,243.3197,244.0609,25631.0
2022-10-12 15:10:00,253.54,254.25,253.54,254.02,19705.0,244.0802,244.7637,244.0802,244.5423,19705.0
2022-10-12 15:15:00,254.03,254.09,252.72,253.01,28959.0,244.5519,244.6097,243.2908,243.57,28959.0
2022-10-12 15:20:00,253.15,253.5,252.9,253.18,17497.0,243.7047,244.0417,243.4641,243.7336,17497.0
2022-10-12 15:25:00,253.3,253.93,253.28,253.75,14754.0,243.8491,244.4556,243.8299,244.2823,14754.0
2022-10-12 15:30:00,253.66,254.12,253.4,253.77,23103.0,244.1957,244.6385,243.9454,244.3016,23103.0
2022-10-12 15:35:00,253.76,254.59,253.76,254.02,40416.0,244.292,245.091,244.292,244.5423,40416.0
2022-10-12 15:40:00,254.11,254.19,251.81,252.22,61436.0,244.6289,244.7059,242.4147,242.8094,61436.0
2022-10-12 15:45:00,252.1,252.3,251.41,251.5,48289.0,242.6939,242.8864,242.0297,242.1163,48289.0
2022-10-12 15:50:00,251.51,252.25,251.21,251.8,43981.0,242.1259,242.8383,241.8371,242.4051,43981.0
2022-10-12 15:55:00,251.8,251.94,250.91,251.51,103850.0,242.4051,242.5399,241.5483,242.1259,103850.0
2022-10-13 09:30:00,237.5,237.5,231.67,235.0,148560.0,228.6386,228.6386,223.0262,226.2319,148560.0
2022-10-13 09:35:00,234.92,238.05,233.5,235.79,107754.0,226.1549,229.1681,224.7879,226.9924,107754.0
2022-10-13 09:40:00,235.8,239.92,234.0,237.24,79731.0,227.0021,230.9684,225.2692,228.3883,79731.0
2022-10-13 09:45:00,237.7,238.6,236.52,238.1,23973.0,228.8312,229.6976,227.6952,229.2163,23973.0
2022-10-13 09:50:00,238.4,240.42,238.18,239.97,36378.0,229.5051,231.4497,229.2933,231.0165,36378.0
2022-10-13 09:55:00,239.74,240.23,236.3,236.84,32317.0,230.7951,231.2668,227.4834,228.0033,32317.0
2022-10-13 10:00:00,236.68,238.16,235.87,237.99,32160.0,227.8492,229.274,227.0695,229.1104,32160.0
2022-10-13 10:05:00,237.98,239.92,237.87,239.92,24494.0,229.1007,230.9684,228.9948,230.9684,24494.0
2022-10-13 10:10:00,239.59,241.28,238.98,240.87,33493.0,230.6507,232.2776,230.0634,231.8829,33493.0
2022-10-13 10:15:00,240.97,241.4,240.02,240.51,28242.0,231.9792,232.3931,231.0646,231.5363,28242.0
2022-10-13 10:20:00,240.56,241.08,239.88,240.19,16009.0,231.5845,232.0851,230.9298,231.2283,16009.0
2022-10-13 10:25:00,240.0,240.12,238.28,238.28,14603.0,231.0454,231.1609,229.3895,229.3895,14603.0
2022-10-13 10:30:00,238.18,239.84,237.57,238.08,26226.0,229.2933,230.8913,228.706,229.197,26226.0
2022-10-13 10:35:00,238.44,240.82,238.11,240.44,17548.0,229.5436,231.8348,229.2259,231.469,17548.0
2022-10-13 10:40:00,240.34,241.9,239.92,241.34,19825.0,231.3727,232.8745,230.9684,232.3354,19825.0
2022-10-13 10:45:00,241.21,242.89,241.15,242.72,11840.0,232.2102,233.8275,232.1525,233.6639,11840.0
2022-10-13 10:50:00,242.92,243.3,242.38,243.18,15763.0,233.8564,234.2222,233.3366,234.1067,15763.0
2022-10-13 10:55:00,243.3,245.0,242.85,244.0,25833.0,234.2222,235.8588,233.789,234.8961,25833.0
2022-10-13 11:00:00,243.89,247.4,243.86,247.4,22469.0,234.7902,238.1693,234.7613,238.1693,22469.0
2022-10-13 11:05:00,247.19,249.91,247.03,249.66,56755.0,237.9671,240.5856,237.8131,240.3449,56755.0
2022-10-13 11:10:00,249.42,250.48,248.57,250.48,30851.0,240.1139,241.1344,239.2956,241.1344,30851.0
2022-10-13 11:15:00,250.43,252.5,249.1,252.36,23307.0,241.0862,243.079,239.8058,242.9442,23307.0
2022-10-13 11:20:00,252.24,253.26,251.15,251.36,38415.0,242.8287,243.8106,241.7794,241.9815,38415.0
2022-10-13 11:25:00,251.13,251.98,250.25,251.37,20683.0,241.7601,242.5784,240.9129,241.9911,20683.0
2022-10-13 11:30:00,251.38,251.38,249.77,250.38,117350.0,242.0008,242.0008,240.4508,241.0381,117350.0
2022-10-13 11:35:00,250.39,253.72,250.21,253.32,10134.0,241.0477,244.2535,240.8744,243.8684,10134.0
2022-10-13 11:40:00,253.2,254.0,252.16,252.18,7827.0,243.7529,244.523,242.7517,242.7709,7827.0
2022-10-13 11:45:00,252.77,252.77,251.53,251.98,5029.0,243.3389,243.3389,242.1452,242.5784,5029.0
2022-10-13 11:50:00,251.5,252.21,251.46,251.85,9487.0,242.1163,242.7998,242.0778,242.4532,9487.0
2022-10-13 11:55:00,251.99,252.04,250.3,250.53,6323.0,242.588,242.6361,240.9611,241.1825,6323.0
2022-10-13 12:00:00,250.69,251.14,250.01,251.13,12617.0,241.3365,241.7697,240.6819,241.7601,12617.0
2022-10-13 12:05:00,251.33,251.91,250.4,250.4,6147.0,241.9526,242.511,241.0573,241.0573,6147.0
2022-10-13 12:10:00,250.05,250.17,247.76,249.06,31582.0,240.7204,240.8359,238.5158,239.7673,31582.0
2022-10-13 12:15:00,249.55,249.93,248.5,249.5,12502.0,240.239,240.6049,239.2282,240.1909,12502.0
2022-10-13 12:20:00,249.28,249.68,248.86,249.27,2660.0,239.9791,240.3642,239.5748,239.9695,2660.0
2022-10-13 12:25:00,248.82,249.4,248.29,249.4,9593.0,239.5363,240.0946,239.0261,240.0946,9593.0
2022-10-13 12:30:00,249.08,250.26,248.89,250.18,6878.0,239.7866,240.9226,239.6037,240.8455,6878.0
2022-10-13 12:35:00,250.28,250.81,249.69,250.32,3059.0,240.9418,241.452,240.3738,240.9803,3059.0
2022-10-13 12:40:00,250.45,252.27,250.45,251.92,10081.0,241.1055,242.8576,241.1055,242.5206,10081.0
2022-10-13 12:45:00,251.85,252.46,251.45,252.42,4838.0,242.4532,243.0405,242.0682,243.002,4838.0
2022-10-13 12:50:00,252.37,253.18,251.95,251.95,10037.0,242.9538,243.7336,242.5495,242.5495,10037.0
2022-10-13 12:55:00,252.08,252.71,252.06,252.46,3812.0,242.6747,243.2811,242.6554,243.0405,3812.0
2022-10-13 13:00:00,252.52,252.7,251.78,252.68,3146.0,243.0982,243.2715,242.3858,243.2523,3146.0
2022-10-13 13:05:00,252.92,253.29,252.5,252.5,8302.0,243.4833,243.8395,243.079,243.079,8302.0
2022-10-13 13:10:00,252.64,252.69,252.15,252.55,2210.0,243.2138,243.2619,242.742,243.1271,2210.0
2022-10-13 13:15:00,252.62,253.02,252.61,252.88,8967.0,243.1945,243.5796,243.1849,243.4448,8967.0
2022-10-13 13:20:00,252.87,253.86,252.87,253.83,1892.0,243.4352,244.3882,243.4352,244.3594,1892.0
2022-10-13 13:25:00,254.0,254.38,253.54,253.83,10256.0,244.523,244.8888,244.0802,244.3594,10256.0
2022-10-13 13:30:00,254.11,255.81,254.11,255.79,10204.0,244.6289,246.2655,244.6289,246.2462,10204.0
2022-10-13 13:35:00,255.75,256.14,255.22,255.95,22252.0,246.2077,246.5832,245.6975,246.4003,22252.0
2022-10-13 13:40:00,256.05,256.11,255.24,255.35,8189.0,246.4965,246.5543,245.7168,245.8226,8189.0
2022-10-13 13:45:00,255.29,256.04,255.1,255.97,5078.0,245.7649,246.4869,245.582,246.4195,5078.0
2022-10-13 13:50:00,255.9,256.88,255.75,256.88,12560.0,246.3521,247.2956,246.2077,247.2956,12560.0
2022-10-13 13:55:00,256.92,257.32,256.53,256.54,20826.0,247.3341,247.7191,246.9586,246.9682,20826.0
2022-10-13 14:00:00,256.53,257.02,255.97,256.86,19451.0,246.9586,247.4303,246.4195,247.2763,19451.0
2022-10-13 14:05:00,256.66,257.67,256.58,257.09,23750.0,247.0838,248.0561,247.0068,247.4977,23750.0
2022-10-13 14:10:00,256.98,257.94,256.96,257.0,8689.0,247.3918,248.316,247.3726,247.4111,8689.0
2022-10-13 14:15:00,256.87,257.35,256.76,257.03,12990.0,247.2859,247.748,247.18,247.44,12990.0
2022-10-13 14:20:00,256.92,257.43,256.71,257.37,11383.0,247.3341,247.825,247.1319,247.7673,11383.0
2022-10-13 14:25:00,257.21,257.21,256.53,256.9,57327.0,247.6132,247.6132,246.9586,247.3148,57327.0
2022-10-13 14:30:00,256.84,257.24,255.04,255.18,28059.0,247.2571,247.6421,245.5242,245.659,28059.0
2022-10-13 14:35:00,255.03,255.72,254.88,255.02,17731.0,245.5146,246.1788,245.3702,245.505,17731.0
2022-10-13 14:40:00,254.82,255.57,254.55,255.57,7448.0,245.3124,246.0344,245.0525,246.0344,7448.0
2022-10-13 14:45:00,255.78,256.31,255.61,255.61,8960.0,246.2366,246.7468,246.0729,246.0729,8960.0
2022-10-13 14:50:00,255.77,256.68,255.66,256.48,7198.0,246.227,247.103,246.1211,246.9105,7198.0
2022-10-13 14:55:00,256.57,256.87,256.54,256.54,5212.0,246.9971,247.2859,246.9682,246.9682,5212.0
2022-10-13 15:00:00,256.37,256.38,255.91,256.11,5684.0,246.8046,246.8142,246.3618,246.5543,5684.0
2022-10-13 15:05:00,256.23,256.9,256.22,256.88,4349.0,246.6698,247.3148,246.6602,247.2956,4349.0
2022-10-13 15:10:00,256.87,256.87,256.49,256.49,5080.0,247.2859,247.2859,246.9201,246.9201,5080.0
2022-10-13 15:15:00,256.49,256.66,256.17,256.62,5624.0,246.9201,247.0838,246.6121,247.0453,5624.0
2022-10-13 15:20:00,256.53,256.53,255.93,256.17,6659.0,246.9586,246.9586,246.381,246.6121,6659.0
2022-10-13 15:25:00,256.06,256.24,255.77,255.99,7093.0,246.5062,246.6794,246.227,246.4388,7093.0
2022-10-13 15:30:00,256.04,256.32,255.53,255.81,22168.0,246.4869,246.7565,245.9959,246.2655,22168.0
2022-10-13 15:35:00,255.74,256.36,255.71,256.28,28140.0,246.1981,246.795,246.1692,246.7179,28140.0
2022-10-13 15:40:00,256.13,256.33,255.83,256.27,23710.0,246.5735,246.7661,246.2847,246.7083,23710.0
2022-10-13 15:45:00,256.15,256.42,255.95,256.12,10822.0,246.5928,246.8527,246.4003,246.5639,10822.0
2022-10-13 15:50:00,256.1,256.47,255.86,256.19,32013.0,246.5447,246.9009,246.3136,246.6313,32013.0
2022-10-13 15:55:00,256.22,256.22,255.76,256.0,87943.0,246.6602,246.6602,246.2173,246.4484,87943.0
2022-10-14 09:30:00,258.99,261.03,256.13,256.5,32897.0,249.3268,251.2907,246.5735,246.9297,32897.0
2022-10-14 09:35:00,256.5,259.88,256.49,259.88,4123.0,246.9297,250.1836,246.9201,250.1836,4123.0
2022-10-14 09:40:00,259.96,259.96,254.74,254.75,7299.0,250.2606,250.2606,245.2354,245.245,7299.0
2022-10-14 09:45:00,254.17,254.17,250.69,251.47,16690.0,244.6867,244.6867,241.3365,242.0874,16690.0
2022-10-14 09:50:00,251.01,252.34,248.14,249.12,46769.0,241.6446,242.925,238.8817,239.8251,46769.0
2022-10-14 09:55:00,249.39,250.47,245.79,246.27,47441.0,240.085,241.1247,236.6193,237.0814,47441.0
2022-10-14 10:00:00,246.58,246.63,242.83,245.46,41610.0,237.3799,237.428,233.7698,236.3017,41610.0
2022-10-14 10:05:00,245.28,246.2,242.18,244.4,52567.0,236.1284,237.014,233.144,235.2812,52567.0
2022-10-14 10:10:00,244.89,244.97,243.18,244.28,31029.0,235.7529,235.8299,234.1067,235.1657,31029.0
2022-10-14 10:15:00,244.49,245.18,244.0,245.15,11267.0,235.3678,236.0321,234.8961,236.0032,11267.0
2022-10-14 10:20:00,245.4,245.4,243.15,243.51,13509.0,236.2439,236.2439,234.0778,234.4244,13509.0
2022-10-14 10:25:00,243.31,246.27,242.87,245.72,20289.0,234.2319,237.0814,233.8083,236.552,20289.0
2022-10-14 10:30:00,245.42,246.54,244.64,244.64,17043.0,236.2631,237.3414,235.5122,235.5122,17043.0
2022-10-14 10:35:00,244.9,245.31,244.47,244.8,10507.0,235.7625,236.1572,235.3486,235.6663,10507.0
2022-10-14 10:40:00,245.09,245.88,243.83,244.32,21477.0,235.9455,236.706,234.7325,235.2042,21477.0
2022-10-14 10:45:00,244.18,245.75,244.18,245.18,8283.0,235.0694,236.5808,235.0694,236.0321,8283.0
2022-10-14 10:50:00,244.78,246.61,244.54,245.52,24544.0,235.647,237.4087,235.416,236.3594,24544.0
2022-10-14 10:55:00,245.51,246.95,245.4,246.15,15221.0,236.3498,237.7361,236.2439,236.9659,15221.0
2022-10-14 11:00:00,246.37,247.32,246.18,247.32,5337.0,237.1777,238.0923,236.9948,238.0923,5337.0
2022-10-14 11:05:00,247.05,247.69,246.86,247.42,14510.0,237.8323,238.4484,237.6494,238.1885,14510.0
2022-10-14 11:10:00,247.51,248.0,246.82,247.4,24233.0,238.2752,238.7469,237.6109,238.1693,24233.0
2022-10-14 11:15:00,247.62,247.74,246.88,247.67,30429.0,238.3811,238.4966,237.6687,238.4292,30429.0
2022-10-14 11:20:00,247.74,249.02,247.74,248.49,55284.0,238.4966,239.7288,238.4966,239.2186,55284.0
2022-10-14 11:25:00,248.64,249.47,248.64,249.19,13377.0,239.363,240.162,239.363,239.8925,13377.0
2022-10-14 11:30:00,248.94,249.34,247.72,247.8,12358.0,239.6518,240.0369,238.4773,238.5543,12358.0
2022-10-14 11:35:00,247.88,248.02,246.51,247.36,7951.0,238.6314,238.7661,237.3125,238.1308,7951.0
2022-10-14 11:40:00,247.33,247.33,245.89,245.89,2185.0,238.1019,238.1019,236.7156,236.7156,2185.0
2022-10-14 11:45:00,245.89,245.99,245.38,245.4,2370.0,236.7156,236.8119,236.2246,236.2439,2370.0
2022-10-14 11:50:00,245.44,245.86,244.9,245.25,13054.0,236.2824,236.6867,235.7625,236.0995,13054.0
2022-10-14 11:55:00,245.16,245.23,244.75,244.75,1337.0,236.0128,236.0802,235.6181,235.6181,1337.0
2022-10-14 12:00:00,244.66,245.41,244.35,245.37,8147.0,235.5315,236.2535,235.2331,236.215,8147.0
2022-10-14 12:05:00,245.14,245.36,243.93,243.93,4881.0,235.9936,236.2054,234.8287,234.8287,4881.0
2022-10-14 12:10:00,244.0,244.21,243.24,243.32,4068.0,234.8961,235.0983,234.1645,234.2415,4068.0
2022-10-14 12:15:00,243.19,243.59,243.0,243.37,2890.0,234.1163,234.5014,233.9334,234.2896,2890.0
2022-10-14 12:20:00,243.36,244.22,243.24,244.22,15458.0,234.28,235.1079,234.1645,235.1079,15458.0
2022-10-14 12:25:00,244.44,244.6,243.88,244.22,10355.0,235.3197,235.4737,234.7806,235.1079,10355.0
2022-10-14 12:30:00,244.47,244.69,244.19,244.26,1500.0,235.3486,235.5604,235.079,235.1464,1500.0
2022-10-14 12:35:00,244.1,244.97,244.1,244.26,4895.0,234.9924,235.8299,234.9924,235.1464,4895.0
2022-10-14 12:40:00,244.38,244.85,244.38,244.8,3617.0,235.2619,235.7144,235.2619,235.6663,3617.0
2022-10-14 12:45:00,244.62,244.9,243.88,243.89,4698.0,235.493,235.7625,234.7806,234.7902,4698.0
2022-10-14 12:50:00,243.48,243.85,243.41,243.77,4339.0,234.3955,234.7517,234.3281,234.6747,4339.0
2022-10-14 12:55:00,243.76,243.87,243.41,243.41,3873.0,234.6651,234.771,234.3281,234.3281,3873.0
2022-10-14 13:00:00,243.55,243.95,243.31,243.31,6097.0,234.4629,234.848,234.2319,234.2319,6097.0
2022-10-14 13:05:00,243.23,243.23,242.64,242.64,1702.0,234.1549,234.1549,233.5869,233.5869,1702.0
2022-10-14 13:10:00,242.87,243.27,242.76,243.06,8514.0,233.8083,234.1934,233.7024,233.9912,8514.0
2022-10-14 13:15:00,243.06,243.57,243.03,243.54,27610.0,233.9912,234.4822,233.9623,234.4533,27610.0
2022-10-14 13:20:00,243.48,244.11,243.32,243.7,13451.0,234.3955,235.002,234.2415,234.6073,13451.0
2022-10-14 13:25:00,243.71,243.89,243.4,243.85,3960.0,234.6169,234.7902,234.3185,234.7517,3960.0
2022-10-14 13:30:00,243.81,244.0,243.59,243.67,5495.0,234.7132,234.8961,234.5014,234.5784,5495.0
2022-10-14 13:35:00,243.57,243.8,243.28,243.64,7125.0,234.4822,234.7036,234.203,234.5496,7125.0
2022-10-14 13:40:00,243.84,243.84,243.41,243.64,5597.0,234.7421,234.7421,234.3281,234.5496,5597.0
2022-10-14 13:45:00,243.59,243.9,243.52,243.52,3296.0,234.5014,234.7999,234.434,234.434,3296.0
2022-10-14 13:50:00,243.49,243.64,243.13,243.16,12475.0,234.4052,234.5496,234.0586,234.0875,12475.0
2022-10-14 13:55:00,242.75,243.01,242.3,242.61,19768.0,233.6928,233.9431,233.2596,233.558,19768.0
2022-10-14 14:00:00,242.3,242.45,241.31,241.91,12195.0,233.2596,233.404,232.3065,232.8841,12195.0
2022-10-14 14:05:00,242.06,242.06,241.27,241.44,4863.0,233.0285,233.0285,232.268,232.4316,4863.0
2022-10-14 14:10:00,241.18,241.34,240.96,241.0,3719.0,232.1813,232.3354,231.9696,232.0081,3719.0
2022-10-14 14:15:00,240.76,240.8,240.04,240.12,5460.0,231.777,231.8155,231.0839,231.1609,5460.0
2022-10-14 14:20:00,240.03,240.69,239.84,240.44,13903.0,231.0742,231.7096,230.8913,231.469,13903.0
2022-10-14 14:25:00,240.4,240.84,240.37,240.84,4864.0,231.4304,231.854,231.4016,231.854,4864.0
2022-10-14 14:30:00,240.76,240.95,240.25,240.49,5439.0,231.777,231.9599,231.286,231.5171,5439.0
2022-10-14 14:35:00,240.58,240.68,240.35,240.61,3471.0,231.6037,231.7,231.3823,231.6326,3471.0
2022-10-14 14:40:00,240.57,240.62,240.0,240.32,5087.0,231.5941,231.6422,231.0454,231.3534,5087.0
2022-10-14 14:45:00,239.98,240.24,239.6,239.73,7464.0,231.0261,231.2764,230.6603,230.7854,7464.0
2022-10-14 14:50:00,239.66,240.15,239.57,239.85,4098.0,230.7181,231.1898,230.6314,230.901,4098.0
2022-10-14 14:55:00,239.94,240.28,239.84,240.25,3500.0,230.9876,231.3149,230.8913,231.286,3500.0
2022-10-14 15:00:00,240.2,240.85,240.2,240.39,4675.0,231.2379,231.8637,231.2379,231.4208,4675.0
2022-10-14 15:05:00,240.45,240.52,239.97,240.13,7508.0,231.4786,231.546,231.0165,231.1705,7508.0
2022-10-14 15:10:00,240.04,240.13,239.13,239.3,14250.0,231.0839,231.1705,230.2078,230.3715,14250.0
2022-10-14 15:15:00,239.4,239.4,238.67,239.22,24072.0,230.4678,230.4678,229.765,230.2945,24072.0
2022-10-14 15:20:00,239.13,239.76,239.04,239.74,11320.0,230.2078,230.8143,230.1212,230.7951,11320.0
2022-10-14 15:25:00,239.58,239.81,239.02,239.36,6906.0,230.641,230.8625,230.1019,230.4292,6906.0
2022-10-14 15:30:00,239.37,239.59,238.88,239.52,13932.0,230.4389,230.6507,229.9672,230.5833,13932.0
2022-10-14 15:35:00,239.59,239.62,238.87,238.91,13062.0,230.6507,230.6795,229.9575,229.996,13062.0
2022-10-14 15:40:00,239.0,239.24,238.73,239.24,16396.0,230.0827,230.3137,229.8228,230.3137,16396.0
2022-10-14 15:45:00,239.13,239.13,238.19,238.83,15482.0,230.2078,230.2078,229.3029,229.919,15482.0
2022-10-14 15:50:00,238.96,239.26,238.45,238.56,40751.0,230.0442,230.333,229.5532,229.6591,40751.0
2022-10-14 15:55:00,238.55,238.55,236.88,237.69,134069.0,229.6495,229.6495,228.0418,228.8216,134069.0
2022-10-17 09:30:00,245.02,250.33,245.02,246.95,51519.0,235.8781,240.9899,235.8781,237.7361,51519.0
2022-10-17 09:35:00,246.9,248.12,245.14,245.45,16505.0,237.6879,238.8624,235.9936,236.292,16505.0
2022-10-17 09:40:00,245.46,248.15,245.11,245.45,15008.0,236.3017,238.8913,235.9647,236.292,15008.0
2022-10-17 09:45:00,245.02,245.82,243.7,245.65,11274.0,235.8781,236.6482,234.6073,236.4846,11274.0
2022-10-17 09:50:00,246.13,248.09,246.0,248.09,11468.0,236.9467,238.8335,236.8215,238.8335,11468.0
2022-10-17 09:55:00,248.44,248.46,246.94,247.63,10166.0,239.1705,239.1897,237.7264,238.3907,10166.0
2022-10-17 10:00:00,247.87,248.84,247.87,248.7,14247.0,238.6217,239.5555,238.6217,239.4208,14247.0
2022-10-17 10:05:00,249.11,249.41,248.27,248.27,6166.0,239.8155,240.1043,239.0068,239.0068,6166.0
2022-10-17 10:10:00,247.96,249.36,247.96,249.2,7351.0,238.7084,240.0561,238.7084,239.9021,7351.0
2022-10-17 10:15:00,249.12,249.35,248.21,249.22,5197.0,239.8251,240.0465,238.949,239.9214,5197.0
2022-10-17 10:20:00,249.42,250.1,249.18,249.18,12671.0,240.1139,240.7685,239.8829,239.8829,12671.0
2022-10-17 10:25:00,249.32,250.1,248.98,248.98,6693.0,240.0176,240.7685,239.6903,239.6903,6693.0
2022-10-17 10:30:00,249.2,249.9,248.5,248.5,8908.0,239.9021,240.576,239.2282,239.2282,8908.0
2022-10-17 10:35:00,248.78,249.73,248.56,249.64,5969.0,239.4978,240.4123,239.286,240.3257,5969.0
2022-10-17 10:40:00,249.6,249.74,248.79,248.79,7155.0,240.2872,240.422,239.5074,239.5074,7155.0
2022-10-17 10:45:00,248.88,248.88,247.65,248.12,9644.0,239.594,239.594,238.4099,238.8624,9644.0
2022-10-17 10:50:00,247.94,248.1,246.37,246.9,13317.0,238.6891,238.8432,237.1777,237.6879,13317.0
2022-10-17 10:55:00,246.94,247.75,246.72,247.73,11246.0,237.7264,238.5062,237.5146,238.487,11246.0
2022-10-17 11:00:00,247.65,248.08,247.65,248.02,5773.0,238.4099,238.8239,238.4099,238.7661,5773.0
2022-10-17 11:05:00,247.93,248.34,247.76,247.76,4584.0,238.6795,239.0742,238.5158,238.5158,4584.0
2022-10-17 11:10:00,247.95,249.0,247.9,248.42,12689.0,238.6987,239.7096,238.6506,239.1512,12689.0
2022-10-17 11:15:00,248.15,248.35,247.75,248.01,11075.0,238.8913,239.0838,238.5062,238.7565,11075.0
2022-10-17 11:20:00,247.75,248.46,247.75,248.22,5797.0,238.5062,239.1897,238.5062,238.9587,5797.0
2022-10-17 11:25:00,248.19,249.2,248.19,249.08,7186.0,238.9298,239.9021,238.9298,239.7866,7186.0
2022-10-17 11:30:00,249.05,249.22,248.84,248.9,7219.0,239.7577,239.9214,239.5555,239.6133,7219.0
2022-10-17 11:35:00,248.86,249.65,248.82,249.49,9953.0,239.5748,240.3353,239.5363,240.1813,9953.0
2022-10-17 11:40:00,249.67,249.87,248.88,249.24,4564.0,240.3546,240.5471,239.594,239.9406,4564.0
2022-10-17 11:45:00,249.12,249.52,248.76,249.52,6332.0,239.8251,240.2102,239.4785,240.2102,6332.0
2022-10-17 11:50:00,249.57,251.41,249.52,251.41,18507.0,240.2583,242.0297,240.2102,242.0297,18507.0
2022-10-17 11:55:00,251.36,251.41,250.78,251.26,9223.0,241.9815,242.0297,241.4232,241.8852,9223.0
2022-10-17 12:00:00,251.24,251.31,250.13,250.37,9974.0,241.866,241.9334,240.7974,241.0285,9974.0
2022-10-17 12:05:00,250.34,250.82,250.19,250.75,6906.0,240.9996,241.4617,240.8552,241.3943,6906.0
2022-10-17 12:10:00,250.73,250.85,249.75,250.3,5014.0,241.375,241.4905,240.4316,240.9611,5014.0
2022-10-17 12:15:00,250.31,250.31,249.2,249.27,4296.0,240.9707,240.9707,239.9021,239.9695,4296.0
2022-10-17 12:20:00,249.25,249.59,249.05,249.06,3606.0,239.9502,240.2776,239.7577,239.7673,3606.0
2022-10-17 12:25:00,249.03,249.52,249.02,249.29,4423.0,239.7385,240.2102,239.7288,239.9888,4423.0
2022-10-17 12:30:00,249.5,249.82,249.38,249.82,3975.0,240.1909,240.499,240.0754,240.499,3975.0
2022-10-17 12:35:00,249.63,249.68,249.24,249.52,2170.0,240.3161,240.3642,239.9406,240.2102,2170.0
2022-10-17 12:40:00,249.23,249.45,248.17,248.19,5408.0,239.931,240.1428,238.9105,238.9298,5408.0
2022-10-17 12:45:00,248.22,248.49,247.74,248.04,6331.0,238.9587,239.2186,238.4966,238.7854,6331.0
2022-10-17 12:50:00,247.94,248.59,247.94,248.59,6985.0,238.6891,239.3149,238.6891,239.3149,6985.0
2022-10-17 12:55:00,248.49,248.58,248.1,248.46,3133.0,239.2186,239.3052,238.8432,239.1897,3133.0
2022-10-17 13:00:00,248.36,248.39,247.64,247.75,3790.0,239.0934,239.1223,238.4003,238.5062,3790.0
2022-10-17 13:05:00,247.86,248.53,247.77,248.34,4779.0,238.6121,239.2571,238.5255,239.0742,4779.0
2022-10-17 13:10:00,248.32,249.05,248.25,249.05,6904.0,239.0549,239.7577,238.9876,239.7577,6904.0
2022-10-17 13:15:00,248.94,248.94,248.11,248.11,3351.0,239.6518,239.6518,238.8528,238.8528,3351.0
2022-10-17 13:20:00,248.06,248.96,248.06,248.9,4884.0,238.8046,239.6711,238.8046,239.6133,4884.0
2022-10-17 13:25:00,248.82,248.82,248.43,248.52,6137.0,239.5363,239.5363,239.1608,239.2475,6137.0
2022-10-17 13:30:00,248.4,248.59,248.4,248.43,2458.0,239.132,239.3149,239.132,239.1608,2458.0
2022-10-17 13:35:00,248.44,248.68,248.02,248.02,4187.0,239.1705,239.4015,238.7661,238.7661,4187.0
2022-10-17 13:40:00,248.0,248.18,247.93,248.09,2282.0,238.7469,238.9202,238.6795,238.8335,2282.0
2022-10-17 13:45:00,248.0,248.45,248.0,248.18,5089.0,238.7469,239.1801,238.7469,238.9202,5089.0
2022-10-17 13:50:00,248.26,248.34,248.2,248.25,2130.0,238.9972,239.0742,238.9394,238.9876,2130.0
2022-10-17 13:55:00,248.2,248.38,248.15,248.19,2219.0,238.9394,239.1127,238.8913,238.9298,2219.0
2022-10-17 14:00:00,248.12,248.23,247.1,247.1,8446.0,238.8624,238.9683,237.8805,237.8805,8446.0
2022-10-17 14:05:00,247.12,247.24,246.7,246.97,7492.0,237.8997,238.0152,237.4954,237.7553,7492.0
2022-10-17 14:10:00,247.09,247.09,246.42,246.47,4957.0,237.8708,237.8708,237.2258,237.274,4957.0
2022-10-17 14:15:00,246.42,247.06,246.38,247.06,7256.0,237.2258,237.842,237.1873,237.842,7256.0
2022-10-17 14:20:00,247.0,247.08,246.86,246.96,3412.0,237.7842,237.8612,237.6494,237.7457,3412.0
2022-10-17 14:25:00,247.06,247.06,246.72,246.97,3008.0,237.842,237.842,237.5146,237.7553,3008.0
2022-10-17 14:30:00,246.81,246.81,246.36,246.7,5892.0,237.6013,237.6013,237.1681,237.4954,5892.0
2022-10-17 14:35:00,246.8,246.91,246.65,246.7,1817.0,237.5917,237.6976,237.4473,237.4954,1817.0
2022-10-17 14:40:00,246.74,246.87,246.58,246.83,4520.0,237.5339,237.659,237.3799,237.6205,4520.0
2022-10-17 14:45:00,246.9,246.9,246.18,246.47,10302.0,237.6879,237.6879,236.9948,237.274,10302.0
2022-10-17 14:50:00,246.5,246.63,245.73,245.79,12063.0,237.3028,237.428,236.5616,236.6193,12063.0
2022-10-17 14:55:00,245.73,245.93,245.68,245.85,14104.0,236.5616,236.7541,236.5134,236.6771,14104.0
2022-10-17 15:00:00,245.68,246.12,245.35,245.79,8035.0,236.5134,236.937,236.1958,236.6193,8035.0
2022-10-17 15:05:00,245.86,245.97,245.28,245.75,7196.0,236.6867,236.7926,236.1284,236.5808,7196.0
2022-10-17 15:10:00,245.66,246.07,245.62,246.05,6243.0,236.4942,236.8889,236.4557,236.8696,6243.0
2022-10-17 15:15:00,245.99,245.99,245.56,245.86,6170.0,236.8119,236.8119,236.3979,236.6867,6170.0
2022-10-17 15:20:00,245.75,246.66,245.45,246.66,22705.0,236.5808,237.4569,236.292,237.4569,22705.0
2022-10-17 15:25:00,246.77,247.35,246.69,246.87,16144.0,237.5628,238.1211,237.4858,237.659,16144.0
2022-10-17 15:30:00,246.9,247.06,246.5,246.97,12267.0,237.6879,237.842,237.3028,237.7553,12267.0
2022-10-17 15:35:00,247.0,247.3,246.92,247.15,10327.0,237.7842,238.073,237.7072,237.9286,10327.0
2022-10-17 15:40:00,247.1,247.79,246.79,247.64,11820.0,237.8805,238.5447,237.582,238.4003,11820.0
2022-10-17 15:45:00,247.68,248.02,247.52,247.71,22516.0,238.4388,238.7661,238.2848,238.4677,22516.0
2022-10-17 15:50:00,247.74,248.26,247.74,248.15,33096.0,238.4966,238.9972,238.4966,238.8913,33096.0
2022-10-17 15:55:00,248.14,248.16,247.48,248.08,76014.0,238.8817,238.9009,238.2463,238.8239,76014.0
2022-10-18 09:30:00,255.51,257.94,253.29,253.7,57141.0,245.9767,248.316,243.8395,244.2342,57141.0
2022-10-18 09:35:00,253.56,255.06,253.51,254.29,15900.0,244.0994,245.5435,244.0513,244.8022,15900.0
2022-10-18 09:40:00,254.14,254.25,252.95,253.84,8699.0,244.6578,244.7637,243.5122,244.369,8699.0
2022-10-18 09:45:00,253.64,255.55,253.11,255.3,15167.0,244.1764,246.0152,243.6662,245.7745,15167.0
2022-10-18 09:50:00,255.12,256.0,251.86,252.02,12826.0,245.6012,246.4484,242.4629,242.6169,12826.0
2022-10-18 09:55:00,252.86,253.21,251.23,251.24,4751.0,243.4256,243.7625,241.8564,241.866,4751.0
2022-10-18 10:00:00,251.41,253.49,251.41,253.09,6538.0,242.0297,244.032,242.0297,243.647,6538.0
2022-10-18 10:05:00,253.24,254.0,252.59,253.76,12020.0,243.7914,244.523,243.1656,244.292,12020.0
2022-10-18 10:10:00,254.11,255.21,253.9,254.88,15131.0,244.6289,245.6879,244.4267,245.3702,15131.0
2022-10-18 10:15:00,255.1,255.79,253.67,254.79,17036.0,245.582,246.2462,244.2053,245.2835,17036.0
2022-10-18 10:20:00,253.9,254.95,253.75,253.75,1916.0,244.4267,245.4376,244.2823,244.2823,1916.0
2022-10-18 10:25:00,254.1,254.19,252.9,253.18,7138.0,244.6193,244.7059,243.4641,243.7336,7138.0
2022-10-18 10:30:00,253.25,253.25,252.27,252.44,5680.0,243.801,243.801,242.8576,243.0212,5680.0
2022-10-18 10:35:00,252.36,252.36,251.11,252.27,25494.0,242.9442,242.9442,241.7408,242.8576,25494.0
2022-10-18 10:40:00,252.27,253.41,251.78,253.41,21811.0,242.8576,243.955,242.3858,243.955,21811.0
2022-10-18 10:45:00,253.3,254.04,252.77,253.82,3166.0,243.8491,244.5615,243.3389,244.3497,3166.0
2022-10-18 10:50:00,253.63,253.71,253.08,253.68,3091.0,244.1668,244.2438,243.6373,244.215,3091.0
2022-10-18 10:55:00,253.86,254.11,253.11,253.36,3370.0,244.3882,244.6289,243.6662,243.9069,3370.0
2022-10-18 11:00:00,253.12,254.53,252.77,254.42,3831.0,243.6758,245.0332,243.3389,244.9273,3831.0
2022-10-18 11:05:00,254.27,254.54,253.24,253.67,4625.0,244.7829,245.0429,243.7914,244.2053,4625.0
2022-10-18 11:10:00,253.9,254.35,252.63,252.79,4245.0,244.4267,244.86,243.2041,243.3582,4245.0
2022-10-18 11:15:00,252.59,254.21,252.48,253.43,3861.0,243.1656,244.7252,243.0597,243.9743,3861.0
2022-10-18 11:20:00,252.98,252.99,251.26,251.48,2924.0,243.5411,243.5507,241.8852,242.097,2924.0
2022-10-18 11:25:00,251.27,251.61,250.8,251.41,4793.0,241.8949,242.2222,241.4424,242.0297,4793.0
2022-10-18 11:30:00,251.34,251.69,251.04,251.41,2930.0,241.9623,242.2992,241.6735,242.0297,2930.0
2022-10-18 11:35:00,251.6,251.61,250.31,250.72,3578.0,242.2126,242.2222,240.9707,241.3654,3578.0
2022-10-18 11:40:00,250.91,251.18,249.65,250.87,4189.0,241.5483,241.8082,240.3353,241.5098,4189.0
2022-10-18 11:45:00,251.08,252.12,251.02,252.11,3174.0,241.712,242.7132,241.6542,242.7035,3174.0
2022-10-18 11:50:00,252.17,252.58,251.88,251.88,2858.0,242.7613,243.156,242.4821,242.4821,2858.0
2022-10-18 11:55:00,252.01,252.01,251.34,251.59,2600.0,242.6073,242.6073,241.9623,242.2029,2600.0
2022-10-18 12:00:00,251.6,251.6,251.12,251.12,2878.0,242.2126,242.2126,241.7505,241.7505,2878.0
2022-10-18 12:05:00,251.06,252.06,250.94,252.06,3613.0,241.6927,242.6554,241.5772,242.6554,3613.0
2022-10-18 12:10:00,251.88,252.48,251.88,252.25,2672.0,242.4821,243.0597,242.4821,242.8383,2672.0
2022-10-18 12:15:00,251.82,252.18,251.76,251.93,2553.0,242.4244,242.7709,242.3666,242.5302,2553.0
2022-10-18 12:20:00,251.88,251.88,251.37,251.37,1900.0,242.4821,242.4821,241.9911,241.9911,1900.0
2022-10-18 12:25:00,251.16,251.36,251.13,251.3,1203.0,241.789,241.9815,241.7601,241.9238,1203.0
2022-10-18 12:30:00,251.06,251.6,250.7,251.59,3858.0,241.6927,242.2126,241.3461,242.2029,3858.0
2022-10-18 12:35:00,251.78,252.44,251.78,252.29,8499.0,242.3858,243.0212,242.3858,242.8768,8499.0
2022-10-18 12:40:00,251.9,252.8,251.84,252.32,11521.0,242.5014,243.3678,242.4436,242.9057,11521.0
2022-10-18 12:45:00,251.99,252.24,251.74,252.24,1739.0,242.588,242.8287,242.3473,242.8287,1739.0
2022-10-18 12:50:00,252.37,252.37,251.72,252.0,2934.0,242.9538,242.9538,242.3281,242.5976,2934.0
2022-10-18 12:55:00,252.01,252.22,251.77,251.78,2383.0,242.6073,242.8094,242.3762,242.3858,2383.0
2022-10-18 13:00:00,251.66,251.68,250.56,250.86,5160.0,242.2703,242.2896,241.2114,241.5002,5160.0
2022-10-18 13:05:00,250.76,251.71,250.74,251.37,4175.0,241.4039,242.3185,241.3846,241.9911,4175.0
2022-10-18 13:10:00,251.54,252.14,251.53,252.03,1440.0,242.1548,242.7324,242.1452,242.6265,1440.0
2022-10-18 13:15:00,251.95,252.16,251.9,252.01,808.0,242.5495,242.7517,242.5014,242.6073,808.0
2022-10-18 13:20:00,252.15,252.41,251.78,252.13,5031.0,242.742,242.9923,242.3858,242.7228,5031.0
2022-10-18 13:25:00,252.37,252.74,252.16,252.59,2144.0,242.9538,243.31,242.7517,243.1656,2144.0
2022-10-18 13:30:00,252.48,253.41,252.47,253.23,6027.0,243.0597,243.955,243.0501,243.7817,6027.0
2022-10-18 13:35:00,253.29,253.62,253.23,253.62,3316.0,243.8395,244.1572,243.7817,244.1572,3316.0
2022-10-18 13:40:00,254.02,254.03,253.67,253.76,1620.0,244.5423,244.5519,244.2053,244.292,1620.0
2022-10-18 13:45:00,253.63,253.87,253.2,253.81,2157.0,244.1668,244.3979,243.7529,244.3401,2157.0
2022-10-18 13:50:00,253.67,254.32,253.67,254.31,2558.0,244.2053,244.8311,244.2053,244.8214,2558.0
2022-10-18 13:55:00,254.46,254.46,253.77,253.87,3584.0,244.9659,244.9659,244.3016,244.3979,3584.0
2022-10-18 14:00:00,253.84,253.84,252.89,252.89,1923.0,244.369,244.369,243.4544,243.4544,1923.0
2022-10-18 14:05:00,252.94,253.35,252.84,253.21,3596.0,243.5026,243.8973,243.4063,243.7625,3596.0
2022-10-18 14:10:00,253.19,253.19,252.75,252.87,1584.0,243.7432,243.7432,243.3197,243.4352,1584.0
2022-10-18 14:15:00,252.7,252.9,252.42,252.47,2089.0,243.2715,243.4641,243.002,243.0501,2089.0
2022-10-18 14:20:00,252.42,252.84,252.31,252.68,5786.0,243.002,243.4063,242.8961,243.2523,5786.0
2022-10-18 14:25:00,252.81,253.62,252.75,253.4,5601.0,243.3774,244.1572,243.3197,243.9454,5601.0
2022-10-18 14:30:00,253.31,253.31,252.8,253.24,1833.0,243.8588,243.8588,243.3678,243.7914,1833.0
2022-10-18 14:35:00,253.04,253.08,251.75,251.89,4232.0,243.5988,243.6373,242.357,242.4917,4232.0
2022-10-18 14:40:00,251.76,251.78,250.82,250.82,3928.0,242.3666,242.3858,241.4617,241.4617,3928.0
2022-10-18 14:45:00,250.69,250.8,250.01,250.72,5170.0,241.3365,241.4424,240.6819,241.3654,5170.0
2022-10-18 14:50:00,250.37,250.78,250.31,250.78,2520.0,241.0285,241.4232,240.9707,241.4232,2520.0
2022-10-18 14:55:00,250.55,250.82,250.55,250.8,2399.0,241.2017,241.4617,241.2017,241.4424,2399.0
2022-10-18 15:00:00,250.8,250.8,250.23,250.39,4311.0,241.4424,241.4424,240.8937,241.0477,4311.0
2022-10-18 15:05:00,250.54,251.02,250.54,250.79,3795.0,241.1921,241.6542,241.1921,241.4328,3795.0
2022-10-18 15:10:00,250.71,251.0,250.71,250.91,2215.0,241.3558,241.6349,241.3558,241.5483,2215.0
2022-10-18 15:15:00,250.79,250.79,249.85,250.68,5819.0,241.4328,241.4328,240.5279,241.3269,5819.0
2022-10-18 15:20:00,250.65,251.31,250.46,251.31,6092.0,241.298,241.9334,241.1151,241.9334,6092.0
2022-10-18 15:25:00,251.12,251.2,250.59,251.0,5804.0,241.7505,241.8275,241.2402,241.6349,5804.0
2022-10-18 15:30:00,250.95,251.91,250.94,251.88,4336.0,241.5868,242.511,241.5772,242.4821,4336.0
2022-10-18 15:35:00,251.88,251.88,251.51,251.66,3787.0,242.4821,242.4821,242.1259,242.2703,3787.0
2022-10-18 15:40:00,251.63,252.21,251.63,252.05,7283.0,242.2414,242.7998,242.2414,242.6458,7283.0
2022-10-18 15:45:00,251.95,251.95,251.21,251.41,11726.0,242.5495,242.5495,241.8371,242.0297,11726.0
2022-10-18 15:50:00,251.61,251.88,251.19,251.71,17956.0,242.2222,242.4821,241.8179,242.3185,17956.0
2022-10-18 15:55:00,251.79,252.13,251.15,251.92,46500.0,242.3955,242.7228,241.7794,242.5206,46500.0
2022-10-19 09:30:00,250.0,250.51,247.99,249.02,32457.0,240.6723,241.1632,238.7373,239.7288,32457.0
2022-10-19 09:35:00,249.4,250.81,249.13,250.03,4417.0,240.0946,241.452,239.8347,240.7011,4417.0
2022-10-19 09:40:00,250.51,250.8,248.87,248.88,9922.0,241.1632,241.4424,239.5844,239.594,9922.0
2022-10-19 09:45:00,248.53,248.87,247.86,248.61,15069.0,239.2571,239.5844,238.6121,239.3341,15069.0
2022-10-19 09:50:00,248.63,250.41,248.63,249.81,8535.0,239.3534,241.067,239.3534,240.4893,8535.0
2022-10-19 09:55:00,249.85,250.3,248.66,249.99,31355.0,240.5279,240.9611,239.3823,240.6626,31355.0
2022-10-19 10:00:00,249.71,250.1,248.55,249.95,7309.0,240.3931,240.7685,239.2764,240.6241,7309.0
2022-10-19 10:05:00,250.03,252.58,249.61,252.19,21830.0,240.7011,243.156,240.2968,242.7805,21830.0
2022-10-19 10:10:00,252.51,254.45,251.52,254.05,14888.0,243.0886,244.9562,242.1355,244.5712,14888.0
2022-10-19 10:15:00,254.37,254.75,252.52,252.95,20588.0,244.8792,245.245,243.0982,243.5122,20588.0
2022-10-19 10:20:00,252.9,254.26,252.9,254.06,7735.0,243.4641,244.7733,243.4641,244.5808,7735.0
2022-10-19 10:25:00,254.0,254.98,253.66,253.86,11182.0,244.523,245.4665,244.1957,244.3882,11182.0
2022-10-19 10:30:00,254.02,254.18,252.75,253.14,5380.0,244.5423,244.6963,243.3197,243.6951,5380.0
2022-10-19 10:35:00,252.99,253.14,252.74,253.08,2502.0,243.5507,243.6951,243.31,243.6373,2502.0
2022-10-19 10:40:00,253.06,253.06,252.38,252.77,8927.0,243.6181,243.6181,242.9635,243.3389,8927.0
2022-10-19 10:45:00,253.03,253.59,252.78,252.96,3413.0,243.5892,244.1283,243.3485,243.5218,3413.0
2022-10-19 10:50:00,253.0,253.44,251.29,251.35,15554.0,243.5603,243.9839,241.9141,241.9719,15554.0
2022-10-19 10:55:00,251.06,251.69,250.53,251.69,5303.0,241.6927,242.2992,241.1825,242.2992,5303.0
2022-10-19 11:00:00,251.88,252.09,251.59,251.74,1215.0,242.4821,242.6843,242.2029,242.3473,1215.0
2022-10-19 11:05:00,251.94,252.94,251.91,252.81,2679.0,242.5399,243.5026,242.511,243.3774,2679.0
2022-10-19 11:10:00,252.99,253.64,252.99,253.13,2011.0,243.5507,244.1764,243.5507,243.6855,2011.0
2022-10-19 11:15:00,252.97,253.75,252.7,253.5,6193.0,243.5314,244.2823,243.2715,244.0417,6193.0
2022-10-19 11:20:00,253.42,253.48,253.0,253.23,6845.0,243.9647,244.0224,243.5603,243.7817,6845.0
2022-10-19 11:25:00,253.19,253.39,252.93,253.1,2630.0,243.7432,243.9358,243.4929,243.6566,2630.0
2022-10-19 11:30:00,252.84,253.85,252.76,253.38,5369.0,243.4063,244.3786,243.3293,243.9261,5369.0
2022-10-19 11:35:00,253.37,253.95,252.82,253.95,5123.0,243.9165,244.4749,243.387,244.4749,5123.0
2022-10-19 11:40:00,254.0,254.14,253.74,254.04,5566.0,244.523,244.6578,244.2727,244.5615,5566.0
2022-10-19 11:45:00,254.18,256.15,254.01,256.15,59371.0,244.6963,246.5928,244.5326,246.5928,59371.0
2022-10-19 11:50:00,256.1,256.83,255.48,256.0,11698.0,246.5447,247.2474,245.9478,246.4484,11698.0
2022-10-19 11:55:00,255.98,255.98,255.0,255.42,8929.0,246.4291,246.4291,245.4857,245.89,8929.0
2022-10-19 12:00:00,255.41,256.16,255.0,255.84,3664.0,245.8804,246.6024,245.4857,246.2944,3664.0
2022-10-19 12:05:00,255.88,255.89,255.17,255.26,4391.0,246.3329,246.3425,245.6494,245.736,4391.0
2022-10-19 12:10:00,255.52,255.52,254.52,254.86,9045.0,245.9863,245.9863,245.0236,245.3509,9045.0
2022-10-19 12:15:00,254.66,255.29,254.5,254.82,2717.0,245.1584,245.7649,245.0044,245.3124,2717.0
2022-10-19 12:20:00,254.94,255.34,254.51,255.0,1856.0,245.4279,245.813,245.014,245.4857,1856.0
2022-10-19 12:25:00,254.8,255.0,254.31,254.5,4699.0,245.2932,245.4857,244.8214,245.0044,4699.0
2022-10-19 12:30:00,254.72,255.52,254.72,255.5,1675.0,245.2162,245.9863,245.2162,245.967,1675.0
2022-10-19 12:35:00,255.72,255.76,255.22,255.36,1971.0,246.1788,246.2173,245.6975,245.8323,1971.0
2022-10-19 12:40:00,255.03,255.03,254.59,254.71,1379.0,245.5146,245.5146,245.091,245.2065,1379.0
2022-10-19 12:45:00,254.77,254.77,253.83,254.11,5240.0,245.2643,245.2643,244.3594,244.6289,5240.0
2022-10-19 12:50:00,253.92,254.55,253.92,254.53,1750.0,244.446,245.0525,244.446,245.0332,1750.0
2022-10-19 12:55:00,254.25,254.72,254.23,254.72,3127.0,244.7637,245.2162,244.7444,245.2162,3127.0
2022-10-19 13:00:00,254.4,254.72,253.0,253.0,11262.0,244.9081,245.2162,243.5603,243.5603,11262.0
2022-10-19 13:05:00,252.87,254.14,252.86,254.1,6051.0,243.4352,244.6578,243.4256,244.6193,6051.0
2022-10-19 13:10:00,254.0,254.42,253.74,253.82,6931.0,244.523,244.9273,244.2727,244.3497,6931.0
2022-10-19 13:15:00,253.85,254.34,253.85,253.96,2239.0,244.3786,244.8503,244.3786,244.4845,2239.0
2022-10-19 13:20:00,254.37,254.5,254.02,254.5,1313.0,244.8792,245.0044,244.5423,245.0044,1313.0
2022-10-19 13:25:00,254.43,254.66,254.18,254.44,10516.0,244.937,245.1584,244.6963,244.9466,10516.0
2022-10-19 13:30:00,254.33,254.56,254.27,254.37,7301.0,244.8407,245.0621,244.7829,244.8792,7301.0
2022-10-19 13:35:00,254.67,254.99,254.36,254.77,2072.0,245.168,245.4761,244.8696,245.2643,2072.0
2022-10-19 13:40:00,254.39,254.99,254.24,254.91,3260.0,244.8985,245.4761,244.7541,245.3991,3260.0
2022-10-19 13:45:00,254.98,255.13,254.8,255.13,9841.0,245.4665,245.6109,245.2932,245.6109,9841.0
2022-10-19 13:50:00,255.26,255.51,255.11,255.4,2598.0,245.736,245.9767,245.5916,245.8708,2598.0
2022-10-19 13:55:00,255.21,255.42,254.95,255.09,3314.0,245.6879,245.89,245.4376,245.5723,3314.0
2022-10-19 14:00:00,255.21,255.65,255.21,255.62,2882.0,245.6879,246.1115,245.6879,246.0826,2882.0
2022-10-19 14:05:00,255.24,255.51,255.24,255.29,1407.0,245.7168,245.9767,245.7168,245.7649,1407.0
2022-10-19 14:10:00,255.17,255.5,255.16,255.5,1795.0,245.6494,245.967,245.6397,245.967,1795.0
2022-10-19 14:15:00,255.57,255.57,255.35,255.35,1227.0,246.0344,246.0344,245.8226,245.8226,1227.0
2022-10-19 14:20:00,255.38,255.55,255.1,255.22,1047.0,245.8515,246.0152,245.582,245.6975,1047.0
2022-10-19 14:25:00,255.19,255.33,254.91,255.05,2030.0,245.6686,245.8034,245.3991,245.5338,2030.0
2022-10-19 14:30:00,254.96,255.16,254.92,255.13,1583.0,245.4472,245.6397,245.4087,245.6109,1583.0
2022-10-19 14:35:00,255.11,255.11,254.68,254.92,1219.0,245.5916,245.5916,245.1776,245.4087,1219.0
2022-10-19 14:40:00,254.66,255.07,254.61,254.64,3490.0,245.1584,245.5531,245.1103,245.1391,3490.0
2022-10-19 14:45:00,254.81,254.95,254.6,254.79,3485.0,245.3028,245.4376,245.1006,245.2835,3485.0
2022-10-19 14:50:00,254.78,254.78,254.54,254.54,1751.0,245.2739,245.2739,245.0429,245.0429,1751.0
2022-10-19 14:55:00,254.59,254.83,254.59,254.69,2000.0,245.091,245.322,245.091,245.1873,2000.0
2022-10-19 15:00:00,254.53,254.72,254.2,254.2,13454.0,245.0332,245.2162,244.7156,244.7156,13454.0
2022-10-19 15:05:00,254.36,254.89,254.04,254.76,7718.0,244.8696,245.3798,244.5615,245.2547,7718.0
2022-10-19 15:10:00,254.79,254.96,254.23,254.45,6724.0,245.2835,245.4472,244.7444,244.9562,6724.0
2022-10-19 15:15:00,254.35,255.16,254.35,255.13,3100.0,244.86,245.6397,244.86,245.6109,3100.0
2022-10-19 15:20:00,255.34,255.49,254.95,255.0,5115.0,245.813,245.9574,245.4376,245.4857,5115.0
2022-10-19 15:25:00,255.0,255.07,254.31,254.31,3241.0,245.4857,245.5531,244.8214,244.8214,3241.0
2022-10-19 15:30:00,254.37,254.6,254.25,254.43,5003.0,244.8792,245.1006,244.7637,244.937,5003.0
2022-10-19 15:35:00,254.45,255.07,254.32,254.69,8569.0,244.9562,245.5531,244.8311,245.1873,8569.0
2022-10-19 15:40:00,254.68,255.38,254.68,255.14,10981.0,245.1776,245.8515,245.1776,245.6205,10981.0
2022-10-19 15:45:00,255.15,255.77,255.11,255.42,12656.0,245.6301,246.227,245.5916,245.89,12656.0
2022-10-19 15:50:00,255.33,256.11,255.15,256.06,42206.0,245.8034,246.5543,245.6301,246.5062,42206.0
2022-10-19 15:55:00,256.03,256.79,255.96,256.47,88301.0,246.4773,247.2089,246.4099,246.9009,88301.0
2022-10-20 09:30:00,258.33,258.33,254.88,257.19,18779.0,248.6915,248.6915,245.3702,247.594,18779.0
2022-10-20 09:35:00,257.18,257.59,253.5,254.52,11231.0,247.5844,247.9791,244.0417,245.0236,11231.0
2022-10-20 09:40:00,255.0,255.97,252.69,253.01,15770.0,245.4857,246.4195,243.2619,243.57,15770.0
2022-10-20 09:45:00,253.61,254.58,253.47,253.68,19434.0,244.1476,245.0814,244.0128,244.215,19434.0
2022-10-20 09:50:00,253.13,255.57,253.13,254.4,7536.0,243.6855,246.0344,243.6855,244.9081,7536.0
2022-10-20 09:55:00,254.07,254.65,252.61,252.74,29375.0,244.5904,245.1488,243.1849,243.31,29375.0
2022-10-20 10:00:00,252.61,255.91,252.61,255.91,4283.0,243.1849,246.3618,243.1849,246.3618,4283.0
2022-10-20 10:05:00,255.95,256.74,255.47,256.55,16603.0,246.4003,247.1608,245.9382,246.9779,16603.0
2022-10-20 10:10:00,256.93,258.26,256.92,257.79,9375.0,247.3437,248.6241,247.3341,248.1716,9375.0
2022-10-20 10:15:00,258.07,259.14,257.37,259.14,24660.0,248.4412,249.4712,247.7673,249.4712,24660.0
2022-10-20 10:20:00,259.24,259.71,258.43,258.49,20533.0,249.5675,250.02,248.7877,248.8455,20533.0
2022-10-20 10:25:00,258.32,258.58,257.48,258.46,14728.0,248.6818,248.9321,247.8732,248.8166,14728.0
2022-10-20 10:30:00,258.53,258.67,256.8,257.22,6013.0,248.884,249.0188,247.2185,247.6229,6013.0
2022-10-20 10:35:00,257.28,258.4,257.14,258.2,15794.0,247.6806,248.7588,247.5459,248.5663,15794.0
2022-10-20 10:40:00,258.2,258.88,257.88,258.36,6449.0,248.5663,249.2209,248.2582,248.7203,6449.0
2022-10-20 10:45:00,258.68,260.09,258.45,260.09,5559.0,249.0284,250.3858,248.807,250.3858,5559.0
2022-10-20 10:50:00,259.77,260.0,259.51,259.9,2416.0,250.0777,250.2991,249.8274,250.2029,2416.0
2022-10-20 10:55:00,259.89,260.13,259.55,260.02,2481.0,250.1933,250.4243,249.8659,250.3184,2481.0
2022-10-20 11:00:00,259.9,260.7,259.87,260.6,3393.0,250.2029,250.973,250.174,250.8768,3393.0
2022-10-20 11:05:00,260.66,261.22,259.79,260.05,13895.0,250.9345,251.4736,250.097,250.3473,13895.0
2022-10-20 11:10:00,259.87,260.46,259.64,260.35,4278.0,250.174,250.742,249.9526,250.6361,4278.0
2022-10-20 11:15:00,260.18,260.18,259.58,259.59,3619.0,250.4724,250.4724,249.8948,249.9044,3619.0
2022-10-20 11:20:00,259.49,259.72,258.87,259.56,10574.0,249.8082,250.0296,249.2113,249.8756,10574.0
2022-10-20 11:25:00,259.38,259.44,258.49,258.8,7387.0,249.7023,249.76,248.8455,249.1439,7387.0
2022-10-20 11:30:00,258.7,259.25,258.7,259.06,4129.0,249.0477,249.5771,249.0477,249.3942,4129.0
2022-10-20 11:35:00,259.43,260.2,259.43,259.77,10053.0,249.7504,250.4917,249.7504,250.0777,10053.0
2022-10-20 11:40:00,259.8,260.18,259.74,259.74,901.0,250.1066,250.4724,250.0489,250.0489,901.0
2022-10-20 11:45:00,259.62,259.62,259.07,259.12,687.0,249.9333,249.9333,249.4038,249.452,687.0
2022-10-20 11:50:00,259.15,259.5,259.0,259.17,2745.0,249.4809,249.8178,249.3365,249.5001,2745.0
2022-10-20 11:55:00,259.24,259.77,258.76,259.77,7225.0,249.5675,250.0777,249.1054,250.0777,7225.0
2022-10-20 12:00:00,259.15,259.15,257.57,257.77,3055.0,249.4809,249.4809,247.9598,248.1524,3055.0
2022-10-20 12:05:00,257.38,257.82,257.38,257.49,3500.0,247.7769,248.2005,247.7769,247.8828,3500.0
2022-10-20 12:10:00,257.48,257.99,256.55,256.55,3581.0,247.8732,248.3641,246.9779,246.9779,3581.0
2022-10-20 12:15:00,256.88,257.67,256.69,257.67,1807.0,247.2956,248.0561,247.1126,248.0561,1807.0
2022-10-20 12:20:00,257.55,257.55,256.94,257.45,1746.0,247.9406,247.9406,247.3533,247.8443,1746.0
2022-10-20 12:25:00,257.17,257.17,256.39,256.65,1693.0,247.5747,247.5747,246.8238,247.0741,1693.0
2022-10-20 12:30:00,256.5,257.15,256.5,257.03,3103.0,246.9297,247.5555,246.9297,247.44,3103.0
2022-10-20 12:35:00,257.2,257.22,256.8,257.09,4704.0,247.6036,247.6229,247.2185,247.4977,4704.0
2022-10-20 12:40:00,257.22,257.22,256.86,256.98,730.0,247.6229,247.6229,247.2763,247.3918,730.0
2022-10-20 12:45:00,256.78,256.78,255.81,256.22,3898.0,247.1993,247.1993,246.2655,246.6602,3898.0
2022-10-20 12:50:00,256.41,256.86,256.41,256.48,1010.0,246.8431,247.2763,246.8431,246.9105,1010.0
2022-10-20 12:55:00,256.75,256.97,256.7,256.97,810.0,247.1704,247.3822,247.1223,247.3822,810.0
2022-10-20 13:00:00,256.63,257.12,256.63,256.85,1001.0,247.0549,247.5266,247.0549,247.2667,1001.0
2022-10-20 13:05:00,256.79,256.79,255.1,255.96,3686.0,247.2089,247.2089,245.582,246.4099,3686.0
2022-10-20 13:10:00,255.41,256.54,255.41,255.64,2500.0,245.8804,246.9682,245.8804,246.1018,2500.0
2022-10-20 13:15:00,255.7,255.7,255.02,255.22,3797.0,246.1596,246.1596,245.505,245.6975,3797.0
2022-10-20 13:20:00,255.26,256.51,255.11,255.77,4232.0,245.736,246.9394,245.5916,246.227,4232.0
2022-10-20 13:25:00,255.87,256.0,255.74,255.78,1935.0,246.3232,246.4484,246.1981,246.2366,1935.0
2022-10-20 13:30:00,255.67,255.9,255.39,255.47,3077.0,246.1307,246.3521,245.8612,245.9382,3077.0
2022-10-20 13:35:00,255.4,255.77,255.24,255.25,1400.0,245.8708,246.227,245.7168,245.7264,1400.0
2022-10-20 13:40:00,255.15,255.47,254.89,255.07,3239.0,245.6301,245.9382,245.3798,245.5531,3239.0
2022-10-20 13:45:00,255.02,255.13,254.72,254.73,2771.0,245.505,245.6109,245.2162,245.2258,2771.0
2022-10-20 13:50:00,254.84,254.99,254.37,254.68,3485.0,245.3317,245.4761,244.8792,245.1776,3485.0
2022-10-20 13:55:00,254.84,254.99,254.36,254.99,1501.0,245.3317,245.4761,244.8696,245.4761,1501.0
2022-10-20 14:00:00,254.83,254.89,254.5,254.77,2542.0,245.322,245.3798,245.0044,245.2643,2542.0
2022-10-20 14:05:00,254.79,254.93,253.89,254.15,2907.0,245.2835,245.4183,244.4171,244.6674,2907.0
2022-10-20 14:10:00,254.15,254.33,253.44,253.8,3580.0,244.6674,244.8407,243.9839,244.3305,3580.0
2022-10-20 14:15:00,253.65,254.05,253.52,254.02,6879.0,244.1861,244.5712,244.0609,244.5423,6879.0
2022-10-20 14:20:00,253.85,254.05,253.56,253.91,4509.0,244.3786,244.5712,244.0994,244.4364,4509.0
2022-10-20 14:25:00,253.88,253.88,253.01,253.19,2276.0,244.4075,244.4075,243.57,243.7432,2276.0
2022-10-20 14:30:00,252.98,253.51,252.83,253.51,3149.0,243.5411,244.0513,243.3967,244.0513,3149.0
2022-10-20 14:35:00,253.99,254.31,253.79,254.12,1643.0,244.5134,244.8214,244.3209,244.6385,1643.0
2022-10-20 14:40:00,254.0,254.3,253.82,253.95,4719.0,244.523,244.8118,244.3497,244.4749,4719.0
2022-10-20 14:45:00,253.88,254.39,253.68,254.39,3085.0,244.4075,244.8985,244.215,244.8985,3085.0
2022-10-20 14:50:00,254.3,254.84,254.3,254.84,1791.0,244.8118,245.3317,244.8118,245.3317,1791.0
2022-10-20 14:55:00,254.87,255.22,254.75,254.75,2442.0,245.3606,245.6975,245.245,245.245,2442.0
2022-10-20 15:00:00,255.09,255.24,254.6,254.66,6011.0,245.5723,245.7168,245.1006,245.1584,6011.0
2022-10-20 15:05:00,254.78,255.63,254.78,255.28,3525.0,245.2739,246.0922,245.2739,245.7553,3525.0
2022-10-20 15:10:00,255.33,255.33,254.77,254.94,3390.0,245.8034,245.8034,245.2643,245.4279,3390.0
2022-10-20 15:15:00,254.83,254.83,253.99,254.0,2650.0,245.322,245.322,244.5134,244.523,2650.0
2022-10-20 15:20:00,254.0,254.01,253.48,254.01,4160.0,244.523,244.5326,244.0224,244.5326,4160.0
2022-10-20 15:25:00,253.95,254.38,253.9,254.36,1908.0,244.4749,244.8888,244.4267,244.8696,1908.0
2022-10-20 15:30:00,254.26,254.39,253.81,253.82,5530.0,244.7733,244.8985,244.3401,244.3497,5530.0
2022-10-20 15:35:00,253.68,253.98,253.39,253.45,4862.0,244.215,244.5038,243.9358,243.9935,4862.0
2022-10-20 15:40:00,253.36,254.24,253.36,254.23,9703.0,243.9069,244.7541,243.9069,244.7444,9703.0
2022-10-20 15:45:00,254.13,254.54,253.93,254.49,11734.0,244.6482,245.0429,244.4556,244.9947,11734.0
2022-10-20 15:50:00,254.55,255.32,254.41,255.19,21115.0,245.0525,245.7938,244.9177,245.6686,21115.0
2022-10-20 15:55:00,255.17,255.57,254.98,255.52,91467.0,245.6494,246.0344,245.4665,245.9863,91467.0
2022-10-21 09:30:00,255.97,257.75,254.8,255.71,50224.0,246.4195,248.1331,245.2932,246.1692,50224.0
2022-10-21 09:35:00,255.62,257.61,254.84,257.61,10548.0,246.0826,247.9983,245.3317,247.9983,10548.0
2022-10-21 09:40:00,257.48,257.91,254.51,257.04,6773.0,247.8732,248.2871,245.014,247.4496,6773.0
2022-10-21 09:45:00,257.58,259.53,257.58,258.7,9366.0,247.9694,249.8467,247.9694,249.0477,9366.0
2022-10-21 09:50:00,258.82,258.99,257.43,257.65,6042.0,249.1632,249.3268,247.825,248.0368,6042.0
2022-10-21 09:55:00,257.62,259.26,257.62,258.77,8862.0,248.008,249.5868,248.008,249.115,8862.0
2022-10-21 10:00:00,259.29,261.7,259.29,261.68,16943.0,249.6156,251.9357,249.6156,251.9165,16943.0
2022-10-21 10:05:00,261.5,262.74,261.29,262.37,6799.0,251.7432,252.9369,251.541,252.5807,6799.0
2022-10-21 10:10:00,262.51,263.14,262.43,262.82,5739.0,252.7155,253.322,252.6385,253.0139,5739.0
2022-10-21 10:15:00,262.39,262.74,261.6,262.43,9145.0,252.6,252.9369,251.8395,252.6385,9145.0
2022-10-21 10:20:00,262.61,263.18,261.23,261.59,20393.0,252.8118,253.3605,251.4833,251.8298,20393.0
2022-10-21 10:25:00,261.45,261.82,260.34,260.87,15076.0,251.695,252.0512,250.6265,251.1367,15076.0
2022-10-21 10:30:00,260.9,262.39,260.29,260.96,6266.0,251.1656,252.6,250.5783,251.2233,6266.0
2022-10-21 10:35:00,261.01,261.43,260.31,260.98,9106.0,251.2715,251.6758,250.5976,251.2426,9106.0
2022-10-21 10:40:00,261.13,262.45,260.57,261.48,14822.0,251.387,252.6577,250.8479,251.7239,14822.0
2022-10-21 10:45:00,261.14,263.27,260.9,263.27,7059.0,251.3966,253.4471,251.1656,253.4471,7059.0
2022-10-21 10:50:00,263.28,263.54,262.27,263.54,6440.0,253.4568,253.7071,252.4845,253.7071,6440.0
2022-10-21 10:55:00,263.22,263.51,261.87,262.26,11411.0,253.399,253.6782,252.0994,252.4748,11411.0
2022-10-21 11:00:00,262.26,262.26,260.82,260.93,6905.0,252.4748,252.4748,251.0886,251.1945,6905.0
2022-10-21 11:05:00,261.64,262.02,261.02,262.02,3442.0,251.878,252.2438,251.2811,252.2438,3442.0
2022-10-21 11:10:00,262.09,263.49,261.9,263.49,8891.0,252.3112,253.6589,252.1283,253.6589,8891.0
2022-10-21 11:15:00,263.33,264.01,262.78,263.04,5702.0,253.5049,254.1595,252.9754,253.2257,5702.0
2022-10-21 11:20:00,263.18,264.67,262.88,263.42,10704.0,253.3605,254.7949,253.0717,253.5915,10704.0
2022-10-21 11:25:00,263.68,265.25,263.68,264.75,13268.0,253.8418,255.3533,253.8418,254.8719,13268.0
2022-10-21 11:30:00,264.77,265.94,264.76,265.32,7973.0,254.8912,256.0175,254.8815,255.4207,7973.0
2022-10-21 11:35:00,265.51,265.8,264.3,265.44,10093.0,255.6036,255.8827,254.4387,255.5362,10093.0
2022-10-21 11:40:00,265.5,267.26,265.5,267.08,7074.0,255.5939,257.2883,255.5939,257.115,7074.0
2022-10-21 11:45:00,266.87,267.89,266.61,267.53,16664.0,256.9128,257.8948,256.6625,257.5482,16664.0
2022-10-21 11:50:00,267.71,267.96,267.29,267.77,11866.0,257.7215,257.9622,257.3172,257.7792,11866.0
2022-10-21 11:55:00,267.69,268.88,267.59,268.13,10799.0,257.7022,258.8478,257.606,258.1258,10799.0
2022-10-21 12:00:00,268.92,269.33,268.15,268.66,14727.0,258.8863,259.281,258.1451,258.636,14727.0
2022-10-21 12:05:00,268.0,268.39,267.91,268.07,4941.0,258.0007,258.3761,257.914,258.0681,4941.0
2022-10-21 12:10:00,267.95,268.59,267.56,268.25,6292.0,257.9525,258.5686,257.5771,258.2413,6292.0
2022-10-21 12:15:00,268.56,268.56,267.54,267.73,6830.0,258.5398,258.5398,257.5578,257.7407,6830.0
2022-10-21 12:20:00,267.75,268.03,267.16,267.9,11423.0,257.76,258.0295,257.192,257.9044,11423.0
2022-10-21 12:25:00,267.86,268.24,267.22,267.57,4465.0,257.8659,258.2317,257.2498,257.5867,4465.0
2022-10-21 12:30:00,267.43,268.77,267.43,268.37,12133.0,257.4519,258.7419,257.4519,258.3569,12133.0
2022-10-21 12:35:00,268.19,269.46,268.1,268.1,6604.0,258.1836,259.4062,258.0969,258.0969,6604.0
2022-10-21 12:40:00,268.21,268.89,268.21,268.83,2500.0,258.2028,258.8575,258.2028,258.7997,2500.0
2022-10-21 12:45:00,269.09,269.52,268.66,269.4,5355.0,259.05,259.4639,258.636,259.3484,5355.0
2022-10-21 12:50:00,269.41,269.69,269.17,269.55,4536.0,259.3581,259.6276,259.127,259.4928,4536.0
2022-10-21 12:55:00,269.51,269.52,268.45,268.64,6554.0,259.4543,259.4639,258.4339,258.6168,6554.0
2022-10-21 13:00:00,268.69,269.47,268.67,269.15,4418.0,258.6649,259.4158,258.6457,259.1078,4418.0
2022-10-21 13:05:00,269.31,269.58,268.99,269.04,2114.0,259.2618,259.5217,258.9537,259.0019,2114.0
2022-10-21 13:10:00,269.09,269.68,269.08,269.4,6091.0,259.05,259.618,259.0404,259.3484,6091.0
2022-10-21 13:15:00,269.27,269.27,268.47,268.87,4192.0,259.2233,259.2233,258.4531,258.8382,4192.0
2022-10-21 13:20:00,268.8,269.24,268.66,268.81,6151.0,258.7708,259.1944,258.636,258.7804,6151.0
2022-10-21 13:25:00,268.54,269.11,268.24,268.24,5833.0,258.5205,259.0692,258.2317,258.2317,5833.0
2022-10-21 13:30:00,268.33,268.95,268.14,268.48,2616.0,258.3183,258.9152,258.1354,258.4628,2616.0
2022-10-21 13:35:00,268.28,268.61,267.91,268.6,4608.0,258.2702,258.5879,257.914,258.5783,4608.0
2022-10-21 13:40:00,268.69,269.19,268.68,268.84,2630.0,258.6649,259.1463,258.6553,258.8093,2630.0
2022-10-21 13:45:00,268.73,269.43,268.73,269.28,1920.0,258.7034,259.3773,258.7034,259.2329,1920.0
2022-10-21 13:50:00,269.54,269.69,268.84,269.11,3739.0,259.4832,259.6276,258.8093,259.0692,3739.0
2022-10-21 13:55:00,269.02,269.4,268.86,269.4,3716.0,258.9826,259.3484,258.8286,259.3484,3716.0
2022-10-21 14:00:00,269.31,269.83,269.31,269.83,3306.0,259.2618,259.7624,259.2618,259.7624,3306.0
2022-10-21 14:05:00,269.53,269.86,269.41,269.62,5334.0,259.4736,259.7913,259.3581,259.5602,5334.0
2022-10-21 14:10:00,269.74,270.59,269.63,269.69,18095.0,259.6757,260.494,259.5698,259.6276,18095.0
2022-10-21 14:15:00,269.69,270.01,269.09,269.09,8716.0,259.6276,259.9357,259.05,259.05,8716.0
2022-10-21 14:20:00,269.07,269.16,268.74,268.8,8608.0,259.0307,259.1174,258.7131,258.7708,8608.0
2022-10-21 14:25:00,268.92,269.48,268.9,269.48,4092.0,258.8863,259.4254,258.8671,259.4254,4092.0
2022-10-21 14:30:00,269.69,269.86,269.5,269.54,2087.0,259.6276,259.7913,259.4447,259.4832,2087.0
2022-10-21 14:35:00,269.5,269.72,269.31,269.52,16302.0,259.4447,259.6565,259.2618,259.4639,16302.0
2022-10-21 14:40:00,269.53,270.2,269.43,269.56,5549.0,259.4736,260.1186,259.3773,259.5025,5549.0
2022-10-21 14:45:00,269.52,270.11,269.52,270.11,7862.0,259.4639,260.0319,259.4639,260.0319,7862.0
2022-10-21 14:50:00,270.12,270.12,269.76,269.97,4732.0,260.0416,260.0416,259.695,259.8972,4732.0
2022-10-21 14:55:00,269.97,270.5,269.79,270.35,4993.0,259.8972,260.4074,259.7239,260.263,4993.0
2022-10-21 15:00:00,270.26,270.6,269.76,270.45,8889.0,260.1763,260.5037,259.695,260.3593,8889.0
2022-10-21 15:05:00,270.36,270.42,270.19,270.36,3278.0,260.2726,260.3304,260.109,260.2726,3278.0
2022-10-21 15:10:00,270.29,270.37,269.97,270.28,4426.0,260.2052,260.2822,259.8972,260.1956,4426.0
2022-10-21 15:15:00,270.29,270.7,269.99,270.58,5457.0,260.2052,260.5999,259.9164,260.4844,5457.0
2022-10-21 15:20:00,270.54,270.63,269.78,270.52,9193.0,260.4459,260.5325,259.7142,260.4266,9193.0
2022-10-21 15:25:00,270.72,270.82,270.53,270.74,7686.0,260.6192,260.7154,260.4363,260.6384,7686.0
2022-10-21 15:30:00,270.72,271.11,270.6,271.1,10063.0,260.6192,260.9946,260.5037,260.985,10063.0
2022-10-21 15:35:00,271.09,271.35,270.96,271.0,11538.0,260.9754,261.2257,260.8502,260.8887,11538.0
2022-10-21 15:40:00,271.03,271.37,270.62,271.07,20728.0,260.9176,261.2449,260.5229,260.9561,20728.0
2022-10-21 15:45:00,271.07,271.26,270.37,270.72,17744.0,260.9561,261.139,260.2822,260.6192,17744.0
2022-10-21 15:50:00,270.79,270.89,269.74,270.0,50701.0,260.6866,260.7828,259.6757,259.926,50701.0
2022-10-21 15:55:00,269.88,270.17,269.88,270.05,101317.0,259.8105,260.0897,259.8105,259.9742,101317.0
2022-10-24 09:30:00,269.0,270.0,265.15,267.51,37287.0,258.9634,259.926,255.257,257.5289,37287.0
2022-10-24 09:35:00,267.1,270.01,266.96,269.53,11596.0,257.1342,259.9357,256.9995,259.4736,11596.0
2022-10-24 09:40:00,269.31,269.47,266.06,266.85,9327.0,259.2618,259.4158,256.133,256.8936,9327.0
2022-10-24 09:45:00,267.0,270.04,267.0,267.85,7606.0,257.038,259.9645,257.038,257.8563,7606.0
2022-10-24 09:50:00,268.17,268.71,266.86,267.95,16366.0,258.1643,258.6842,256.9032,257.9525,16366.0
2022-10-24 09:55:00,268.45,269.5,267.0,267.04,11466.0,258.4339,259.4447,257.038,257.0765,11466.0
2022-10-24 10:00:00,267.04,267.32,263.78,263.78,13028.0,257.0765,257.346,253.9381,253.9381,13028.0
2022-10-24 10:05:00,263.61,264.88,263.18,263.77,9980.0,253.7745,254.9971,253.3605,253.9285,9980.0
2022-10-24 10:10:00,263.59,264.51,263.52,264.17,7461.0,253.7552,254.6409,253.6878,254.3136,7461.0
2022-10-24 10:15:00,264.01,264.01,261.25,262.0,15737.0,254.1595,254.1595,251.5025,252.2245,15737.0
2022-10-24 10:20:00,262.32,262.32,258.88,259.55,20865.0,252.5326,252.5326,249.2209,249.8659,20865.0
2022-10-24 10:25:00,259.56,260.98,259.03,260.85,10900.0,249.8756,251.2426,249.3653,251.1174,10900.0
2022-10-24 10:30:00,260.82,262.05,259.64,261.81,7939.0,251.0886,252.2727,249.9526,252.0416,7939.0
2022-10-24 10:35:00,261.75,262.89,261.69,262.33,5571.0,251.9839,253.0813,251.9261,252.5422,5571.0
2022-10-24 10:40:00,262.77,262.82,261.63,262.01,5707.0,252.9658,253.0139,251.8683,252.2342,5707.0
2022-10-24 10:45:00,261.99,262.0,260.23,260.32,24351.0,252.2149,252.2245,250.5206,250.6072,24351.0
2022-10-24 10:50:00,260.48,264.47,260.47,264.0,18308.0,250.7612,254.6024,250.7516,254.1499,18308.0
2022-10-24 10:55:00,264.02,264.74,262.69,264.24,14045.0,254.1692,254.8623,252.8888,254.381,14045.0
2022-10-24 11:00:00,263.93,265.59,263.83,264.85,17091.0,254.0825,255.6806,253.9862,254.9682,17091.0
2022-10-24 11:05:00,264.85,265.84,264.83,264.98,21906.0,254.9682,255.9213,254.9489,255.0933,21906.0
2022-10-24 11:10:00,265.3,265.3,264.08,264.91,6892.0,255.4014,255.4014,254.2269,255.026,6892.0
2022-10-24 11:15:00,265.14,265.74,263.51,264.35,4992.0,255.2474,255.825,253.6782,254.4868,4992.0
2022-10-24 11:20:00,264.51,266.1,264.51,265.99,4739.0,254.6409,256.1716,254.6409,256.0657,4739.0
2022-10-24 11:25:00,265.97,266.92,265.26,266.92,2597.0,256.0464,256.961,255.3629,256.961,2597.0
2022-10-24 11:30:00,266.6,266.7,265.77,266.35,4945.0,256.6529,256.7492,255.8539,256.4122,4945.0
2022-10-24 11:35:00,265.81,266.86,265.79,266.45,4950.0,255.8924,256.9032,255.8731,256.5085,4950.0
2022-10-24 11:40:00,266.31,266.6,265.38,265.38,9416.0,256.3737,256.6529,255.4784,255.4784,9416.0
2022-10-24 11:45:00,265.47,266.08,265.25,265.97,10100.0,255.5651,256.1523,255.3533,256.0464,10100.0
2022-10-24 11:50:00,266.08,267.0,265.9,266.74,11604.0,256.1523,257.038,255.979,256.7877,11604.0
2022-10-24 11:55:00,266.6,267.6,266.45,267.6,7531.0,256.6529,257.6156,256.5085,257.6156,7531.0
2022-10-24 12:00:00,267.25,267.65,266.91,267.18,2983.0,257.2786,257.6637,256.9513,257.2113,2983.0
2022-10-24 12:05:00,267.36,267.95,267.32,267.41,3400.0,257.3845,257.9525,257.346,257.4327,3400.0
2022-10-24 12:10:00,267.38,267.69,267.33,267.56,1447.0,257.4038,257.7022,257.3557,257.5771,1447.0
2022-10-24 12:15:00,267.46,268.41,267.39,268.24,4150.0,257.4808,258.3954,257.4134,258.2317,4150.0
2022-10-24 12:20:00,268.22,268.32,267.7,268.28,2519.0,258.2125,258.3087,257.7119,258.2702,2519.0
2022-10-24 12:25:00,268.11,268.23,267.65,267.66,4194.0,258.1066,258.2221,257.6637,257.6733,4194.0
2022-10-24 12:30:00,267.45,267.99,267.41,267.59,3414.0,257.4712,257.991,257.4327,257.606,3414.0
2022-10-24 12:35:00,267.54,269.0,267.5,268.25,8941.0,257.5578,258.9634,257.5193,258.2413,8941.0
2022-10-24 12:40:00,268.26,268.26,267.64,268.02,1725.0,258.251,258.251,257.6541,258.0199,1725.0
2022-10-24 12:45:00,268.5,268.77,268.23,268.77,1969.0,258.482,258.7419,258.2221,258.7419,1969.0
2022-10-24 12:50:00,268.8,268.9,268.23,268.72,2871.0,258.7708,258.8671,258.2221,258.6938,2871.0
2022-10-24 12:55:00,268.6,268.6,268.08,268.25,847.0,258.5783,258.5783,258.0777,258.2413,847.0
2022-10-24 13:00:00,268.15,268.65,268.02,268.65,4233.0,258.1451,258.6264,258.0199,258.6264,4233.0
2022-10-24 13:05:00,268.8,268.8,268.47,268.48,1008.0,258.7708,258.7708,258.4531,258.4628,1008.0
2022-10-24 13:10:00,268.3,268.32,267.93,267.93,2619.0,258.2895,258.3087,257.9333,257.9333,2619.0
2022-10-24 13:15:00,267.95,267.95,267.5,267.5,1522.0,257.9525,257.9525,257.5193,257.5193,1522.0
2022-10-24 13:20:00,267.44,267.44,267.13,267.42,1588.0,257.4616,257.4616,257.1631,257.4423,1588.0
2022-10-24 13:25:00,267.45,268.09,267.45,267.65,1438.0,257.4712,258.0873,257.4712,257.6637,1438.0
2022-10-24 13:30:00,267.63,267.84,267.45,267.69,2184.0,257.6445,257.8466,257.4712,257.7022,2184.0
2022-10-24 13:35:00,267.9,267.94,267.61,267.94,800.0,257.9044,257.9429,257.6252,257.9429,800.0
2022-10-24 13:40:00,268.19,268.48,268.19,268.48,1000.0,258.1836,258.4628,258.1836,258.4628,1000.0
2022-10-24 13:45:00,268.52,268.52,268.23,268.4,2498.0,258.5013,258.5013,258.2221,258.3857,2498.0
2022-10-24 13:50:00,268.27,268.66,268.25,268.65,1292.0,258.2606,258.636,258.2413,258.6264,1292.0
2022-10-24 13:55:00,268.74,268.85,268.33,268.45,2701.0,258.7131,258.8189,258.3183,258.4339,2701.0
2022-10-24 14:00:00,268.57,269.12,268.53,269.12,2854.0,258.5494,259.0789,258.5109,259.0789,2854.0
2022-10-24 14:05:00,269.07,269.38,269.07,269.09,1399.0,259.0307,259.3292,259.0307,259.05,1399.0
2022-10-24 14:10:00,269.21,269.32,268.84,269.08,3488.0,259.1655,259.2714,258.8093,259.0404,3488.0
2022-10-24 14:15:00,268.87,269.1,268.79,268.89,2891.0,258.8382,259.0596,258.7612,258.8575,2891.0
2022-10-24 14:20:00,268.85,268.94,268.53,268.74,3200.0,258.8189,258.9056,258.5109,258.7131,3200.0
2022-10-24 14:25:00,268.61,269.57,268.61,269.46,11815.0,258.5879,259.5121,258.5879,259.4062,11815.0
2022-10-24 14:30:00,269.5,269.98,269.45,269.64,5958.0,259.4447,259.9068,259.3966,259.5795,5958.0
2022-10-24 14:35:00,269.64,269.64,268.92,269.37,3093.0,259.5795,259.5795,258.8863,259.3195,3093.0
2022-10-24 14:40:00,269.35,269.67,268.78,269.53,4202.0,259.3003,259.6084,258.7516,259.4736,4202.0
2022-10-24 14:45:00,269.71,269.82,269.52,269.78,700.0,259.6469,259.7528,259.4639,259.7142,700.0
2022-10-24 14:50:00,269.76,270.17,269.66,269.84,3619.0,259.695,260.0897,259.5987,259.772,3619.0
2022-10-24 14:55:00,269.73,270.66,269.73,270.36,2837.0,259.6661,260.5614,259.6661,260.2726,2837.0
2022-10-24 15:00:00,270.57,270.88,270.29,270.42,2903.0,260.4748,260.7732,260.2052,260.3304,2903.0
2022-10-24 15:05:00,270.48,270.77,270.09,270.09,1743.0,260.3881,260.6673,260.0127,260.0127,1743.0
2022-10-24 15:10:00,270.33,270.34,269.89,269.96,1883.0,260.2437,260.2534,259.8201,259.8875,1883.0
2022-10-24 15:15:00,270.04,270.43,270.04,270.43,3155.0,259.9645,260.34,259.9645,260.34,3155.0
2022-10-24 15:20:00,270.34,270.34,269.77,269.96,2257.0,260.2534,260.2534,259.7046,259.8875,2257.0
2022-10-24 15:25:00,269.99,270.11,269.75,269.83,2031.0,259.9164,260.0319,259.6854,259.7624,2031.0
2022-10-24 15:30:00,269.77,270.42,269.74,270.41,4421.0,259.7046,260.3304,259.6757,260.3207,4421.0
2022-10-24 15:35:00,270.34,270.35,270.0,270.09,5972.0,260.2534,260.263,259.926,260.0127,5972.0
2022-10-24 15:40:00,270.03,270.44,269.98,270.25,8906.0,259.9549,260.3496,259.9068,260.1667,8906.0
2022-10-24 15:45:00,270.1,270.28,269.85,270.02,9278.0,260.0223,260.1956,259.7816,259.9453,9278.0
2022-10-24 15:50:00,270.01,270.65,270.01,270.22,15346.0,259.9357,260.5518,259.9357,260.1378,15346.0
2022-10-24 15:55:00,270.35,270.7,270.1,270.52,31343.0,260.263,260.5999,260.0223,260.4266,31343.0
2022-10-25 09:30:00,270.05,272.48,268.86,272.0,34099.0,259.9742,262.3135,258.8286,261.8514,34099.0
2022-10-25 09:35:00,272.05,272.06,269.18,270.44,22320.0,261.8996,261.9092,259.1366,260.3496,22320.0
2022-10-25 09:40:00,270.76,275.99,270.29,275.34,25004.0,260.6577,265.6925,260.2052,265.0668,25004.0
2022-10-25 09:45:00,275.65,276.5,275.3,276.25,15237.0,265.3652,266.1835,265.0283,265.9428,15237.0
2022-10-25 09:50:00,276.38,277.84,275.4,277.67,24009.0,266.068,267.4735,265.1246,267.3099,24009.0
2022-10-25 09:55:00,277.27,277.3,275.04,275.79,13782.0,266.9248,266.9537,264.778,265.5,13782.0
2022-10-25 10:00:00,275.8,275.91,274.25,275.13,9292.0,265.5096,265.6155,264.0175,264.8646,9292.0
2022-10-25 10:05:00,274.89,275.9,274.09,275.45,8343.0,264.6336,265.6059,263.8634,265.1727,8343.0
2022-10-25 10:10:00,275.68,276.05,274.82,275.37,4986.0,265.3941,265.7503,264.5662,265.0957,4986.0
2022-10-25 10:15:00,275.65,276.6,275.64,276.6,8198.0,265.3652,266.2798,265.3556,266.2798,8198.0
2022-10-25 10:20:00,276.61,277.01,276.01,276.31,3178.0,266.2894,266.6745,265.7118,266.0006,3178.0
2022-10-25 10:25:00,276.6,277.63,276.6,277.51,6775.0,266.2798,267.2714,266.2798,267.1558,6775.0
2022-10-25 10:30:00,277.26,277.31,276.0,276.49,5287.0,266.9152,266.9633,265.7022,266.1739,5287.0
2022-10-25 10:35:00,276.45,276.45,275.2,275.25,5065.0,266.1354,266.1354,264.932,264.9802,5065.0
2022-10-25 10:40:00,275.62,275.68,274.77,275.0,6671.0,265.3364,265.3941,264.5181,264.7395,6671.0
2022-10-25 10:45:00,275.13,276.68,275.05,275.86,6522.0,264.8646,266.3568,264.7876,265.5674,6522.0
2022-10-25 10:50:00,275.66,276.33,275.59,276.33,5765.0,265.3749,266.0199,265.3075,266.0199,5765.0
2022-10-25 10:55:00,276.12,276.6,275.72,275.77,5508.0,265.8177,266.2798,265.4326,265.4808,5508.0
2022-10-25 11:00:00,275.92,276.8,275.55,276.45,7425.0,265.6252,266.4723,265.269,266.1354,7425.0
2022-10-25 11:05:00,276.68,277.28,276.68,277.15,7013.0,266.3568,266.9344,266.3568,266.8093,7013.0
2022-10-25 11:10:00,277.0,277.64,276.68,276.81,8520.0,266.6649,267.281,266.3568,266.482,8520.0
2022-10-25 11:15:00,277.0,277.49,276.5,276.76,6905.0,266.6649,267.1366,266.1835,266.4338,6905.0
2022-10-25 11:20:00,277.12,277.17,276.72,277.11,3031.0,266.7804,266.8285,266.3953,266.7708,3031.0
2022-10-25 11:25:00,276.96,277.19,276.6,277.19,4070.0,266.6264,266.8478,266.2798,266.8478,4070.0
2022-10-25 11:30:00,276.94,277.99,276.71,277.34,7473.0,266.6071,267.6179,266.3857,266.9922,7473.0
2022-10-25 11:35:00,277.45,279.43,277.45,279.0,9938.0,267.0981,269.0042,267.0981,268.5902,9938.0
2022-10-25 11:40:00,279.01,279.72,278.39,279.3,7907.0,268.5999,269.2834,268.003,268.879,7907.0
2022-10-25 11:45:00,279.35,279.68,279.03,279.17,5168.0,268.9272,269.2449,268.6191,268.7539,5168.0
2022-10-25 11:50:00,279.15,279.47,278.75,279.23,4186.0,268.7346,269.0427,268.3496,268.8117,4186.0
2022-10-25 11:55:00,279.22,279.8,279.1,279.8,8017.0,268.802,269.3604,268.6865,269.3604,8017.0
2022-10-25 12:00:00,279.73,280.37,279.62,279.66,7618.0,269.293,269.9091,269.1871,269.2256,7618.0
2022-10-25 12:05:00,279.66,280.62,279.47,280.33,11275.0,269.2256,270.1498,269.0427,269.8706,11275.0
2022-10-25 12:10:00,280.3,280.99,280.3,280.81,4738.0,269.8417,270.506,269.8417,270.3327,4738.0
2022-10-25 12:15:00,280.91,281.89,280.62,281.3,10069.0,270.429,271.3724,270.1498,270.8044,10069.0
2022-10-25 12:20:00,281.13,281.38,280.51,280.74,6104.0,270.6408,270.8814,270.0439,270.2653,6104.0
2022-10-25 12:25:00,280.58,280.73,279.78,279.87,4091.0,270.1113,270.2557,269.3411,269.4278,4091.0
2022-10-25 12:30:00,279.87,280.94,279.87,280.86,4463.0,269.4278,270.4579,269.4278,270.3808,4463.0
2022-10-25 12:35:00,281.0,281.28,280.62,280.62,1819.0,270.5156,270.7852,270.1498,270.1498,1819.0
2022-10-25 12:40:00,280.58,280.94,280.35,280.52,7005.0,270.1113,270.4579,269.8899,270.0535,7005.0
2022-10-25 12:45:00,280.47,280.48,279.66,279.75,3414.0,270.0054,270.015,269.2256,269.3123,3414.0
2022-10-25 12:50:00,279.8,279.87,279.0,279.35,4682.0,269.3604,269.4278,268.5902,268.9272,4682.0
2022-10-25 12:55:00,279.15,279.35,278.75,278.96,4460.0,268.7346,268.9272,268.3496,268.5517,4460.0
2022-10-25 13:00:00,279.02,279.72,278.68,278.87,4046.0,268.6095,269.2834,268.2822,268.4651,4046.0
2022-10-25 13:05:00,278.63,279.21,278.46,278.78,3658.0,268.234,268.7924,268.0704,268.3785,3658.0
2022-10-25 13:10:00,278.78,279.07,278.53,278.62,3758.0,268.3785,268.6576,268.1378,268.2244,3758.0
2022-10-25 13:15:00,278.63,278.75,277.83,278.13,7028.0,268.234,268.3496,267.4639,267.7527,7028.0
2022-10-25 13:20:00,278.0,278.1,277.7,278.07,4426.0,267.6276,267.7238,267.3387,267.6949,4426.0
2022-10-25 13:25:00,278.24,278.66,278.05,278.2,7616.0,267.8586,268.2629,267.6757,267.8201,7616.0
2022-10-25 13:30:00,278.32,278.94,278.32,278.93,8367.0,267.9356,268.5325,267.9356,268.5229,8367.0
2022-10-25 13:35:00,278.7,278.87,278.59,278.72,2993.0,268.3014,268.4651,268.1955,268.3207,2993.0
2022-10-25 13:40:00,278.56,278.67,278.05,278.4,3953.0,268.1667,268.2726,267.6757,268.0126,3953.0
2022-10-25 13:45:00,278.56,278.68,278.25,278.68,3799.0,268.1667,268.2822,267.8682,268.2822,3799.0
2022-10-25 13:50:00,278.83,279.32,278.78,279.11,8703.0,268.4266,268.8983,268.3785,268.6961,8703.0
2022-10-25 13:55:00,279.0,279.0,278.24,278.28,3756.0,268.5902,268.5902,267.8586,267.8971,3756.0
2022-10-25 14:00:00,278.4,279.31,278.23,279.17,4895.0,268.0126,268.8887,267.849,268.7539,4895.0
2022-10-25 14:05:00,279.17,279.78,279.02,279.78,5297.0,268.7539,269.3411,268.6095,269.3411,5297.0
2022-10-25 14:10:00,279.72,279.72,279.41,279.53,1978.0,269.2834,269.2834,268.9849,269.1005,1978.0
2022-10-25 14:15:00,279.48,280.04,279.48,279.78,2818.0,269.0523,269.5914,269.0523,269.3411,2818.0
2022-10-25 14:20:00,279.98,280.29,279.76,280.22,3169.0,269.5337,269.8321,269.3219,269.7647,3169.0
2022-10-25 14:25:00,280.29,280.66,280.16,280.61,2591.0,269.8321,270.1883,269.707,270.1402,2591.0
2022-10-25 14:30:00,280.66,280.85,280.54,280.85,2200.0,270.1883,270.3712,270.0728,270.3712,2200.0
2022-10-25 14:35:00,280.79,280.96,280.3,280.3,2200.0,270.3135,270.4771,269.8417,269.8417,2200.0
2022-10-25 14:40:00,280.13,280.19,279.68,279.96,1800.0,269.6781,269.7358,269.2449,269.5144,1800.0
2022-10-25 14:45:00,279.78,280.0,279.53,279.69,4549.0,269.3411,269.5529,269.1005,269.2545,4549.0
2022-10-25 14:50:00,279.69,279.8,279.6,279.64,2932.0,269.2545,269.3604,269.1679,269.2064,2932.0
2022-10-25 14:55:00,279.75,279.75,279.37,279.66,6033.0,269.3123,269.3123,268.9464,269.2256,6033.0
2022-10-25 15:00:00,279.7,280.36,279.67,280.36,11038.0,269.2641,269.8995,269.2352,269.8995,11038.0
2022-10-25 15:05:00,280.36,280.89,280.35,280.88,1328.0,269.8995,270.4097,269.8899,270.4001,1328.0
2022-10-25 15:10:00,280.88,280.89,280.62,280.75,4942.0,270.4001,270.4097,270.1498,270.2749,4942.0
2022-10-25 15:15:00,280.7,280.8,280.56,280.7,3503.0,270.2268,270.3231,270.092,270.2268,3503.0
2022-10-25 15:20:00,280.72,280.87,280.49,280.58,5176.0,270.2461,270.3905,270.0246,270.1113,5176.0
2022-10-25 15:25:00,280.61,281.29,280.61,281.04,6619.0,270.1402,270.7948,270.1402,270.5541,6619.0
2022-10-25 15:30:00,281.24,282.05,281.24,282.05,5618.0,270.7467,271.5264,270.7467,271.5264,5618.0
2022-10-25 15:35:00,282.13,282.15,281.68,281.85,5931.0,271.6035,271.6227,271.1702,271.3339,5931.0
2022-10-25 15:40:00,281.77,282.18,281.63,282.03,15343.0,271.2569,271.6516,271.1221,271.5072,15343.0
2022-10-25 15:45:00,281.78,282.21,281.66,282.09,8294.0,271.2665,271.6805,271.151,271.565,8294.0
2022-10-25 15:50:00,282.02,282.02,281.41,281.47,15490.0,271.4976,271.4976,270.9103,270.9681,15490.0
2022-10-25 15:55:00,281.44,281.65,281.11,281.45,41747.0,270.9392,271.1414,270.6215,270.9488,41747.0
2022-10-26 09:30:00,283.42,283.59,280.75,280.99,22525.0,272.8453,273.009,270.2749,270.506,22525.0
2022-10-26 09:35:00,280.74,282.4,280.21,282.39,15354.0,270.2653,271.8634,269.7551,271.8538,15354.0
2022-10-26 09:40:00,282.3,282.74,279.66,280.92,12288.0,271.7671,272.1907,269.2256,270.4386,12288.0
2022-10-26 09:45:00,280.87,282.94,280.87,282.27,11910.0,270.3905,272.3832,270.3905,271.7382,11910.0
2022-10-26 09:50:00,282.33,283.63,279.39,279.65,11432.0,271.796,273.0475,268.9657,269.216,11432.0
2022-10-26 09:55:00,279.8,281.72,279.79,280.43,18664.0,269.3604,271.2088,269.3508,269.9669,18664.0
2022-10-26 10:00:00,280.86,283.25,280.65,281.92,11422.0,270.3808,272.6817,270.1787,271.4013,11422.0
2022-10-26 10:05:00,282.0,284.6,281.45,283.27,9477.0,271.4783,273.9813,270.9488,272.7009,9477.0
2022-10-26 10:10:00,283.08,283.53,282.63,282.9,3650.0,272.518,272.9512,272.0848,272.3447,3650.0
2022-10-26 10:15:00,283.19,283.51,281.69,283.13,9415.0,272.6239,272.932,271.1799,272.5661,9415.0
2022-10-26 10:20:00,283.19,283.5,282.44,282.44,4286.0,272.6239,272.9223,271.9019,271.9019,4286.0
2022-10-26 10:25:00,282.13,283.71,281.89,283.58,2957.0,271.6035,273.1245,271.3724,272.9994,2957.0
2022-10-26 10:30:00,283.3,283.42,282.19,282.78,3372.0,272.7298,272.8453,271.6612,272.2292,3372.0
2022-10-26 10:35:00,282.57,282.78,282.18,282.65,1719.0,272.027,272.2292,271.6516,272.1041,1719.0
2022-10-26 10:40:00,282.5,283.32,282.4,282.96,3783.0,271.9597,272.7491,271.8634,272.4025,3783.0
2022-10-26 10:45:00,283.23,283.75,282.82,283.35,4285.0,272.6624,273.163,272.2677,272.7779,4285.0
2022-10-26 10:50:00,283.35,283.48,282.51,283.1,5338.0,272.7779,272.9031,271.9693,272.5373,5338.0
2022-10-26 10:55:00,283.09,283.1,281.1,281.61,13142.0,272.5276,272.5373,270.6119,271.1029,13142.0
2022-10-26 11:00:00,281.73,283.68,281.73,283.49,9388.0,271.2184,273.0956,271.2184,272.9127,9388.0
2022-10-26 11:05:00,283.14,284.69,283.14,284.19,13441.0,272.5758,274.0679,272.5758,273.5866,13441.0
2022-10-26 11:10:00,283.88,284.45,283.61,284.32,6720.0,273.2882,273.8369,273.0282,273.7117,6720.0
2022-10-26 11:15:00,284.46,284.67,284.1,284.34,6611.0,273.8465,274.0487,273.5,273.731,6611.0
2022-10-26 11:20:00,284.3,284.52,284.05,284.05,2803.0,273.6925,273.9043,273.4518,273.4518,2803.0
2022-10-26 11:25:00,284.16,284.35,283.79,283.86,5159.0,273.5577,273.7406,273.2015,273.2689,5159.0
2022-10-26 11:30:00,283.79,284.6,283.45,284.4,5226.0,273.2015,273.9813,272.8742,273.7888,5226.0
2022-10-26 11:35:00,284.3,284.76,283.96,284.54,17531.0,273.6925,274.1353,273.3652,273.9235,17531.0
2022-10-26 11:40:00,284.52,285.48,284.46,284.46,7505.0,273.9043,274.8285,273.8465,273.8465,7505.0
2022-10-26 11:45:00,284.31,284.32,283.71,283.89,3300.0,273.7021,273.7117,273.1245,273.2978,3300.0
2022-10-26 11:50:00,283.75,284.18,283.17,283.82,16260.0,273.163,273.577,272.6047,273.2304,16260.0
2022-10-26 11:55:00,283.86,285.02,283.83,285.02,2865.0,273.2689,274.3856,273.24,274.3856,2865.0
2022-10-26 12:00:00,285.34,286.12,285.32,285.98,5572.0,274.6937,275.4446,274.6744,275.3098,5572.0
2022-10-26 12:05:00,285.79,286.02,285.41,285.41,5033.0,275.1269,275.3483,274.7611,274.7611,5033.0
2022-10-26 12:10:00,285.29,286.03,285.29,285.46,3591.0,274.6456,275.3579,274.6456,274.8092,3591.0
2022-10-26 12:15:00,285.42,286.75,285.19,286.32,5257.0,274.7707,276.0511,274.5493,275.6371,5257.0
2022-10-26 12:20:00,286.32,286.47,285.49,285.49,3351.0,275.6371,275.7815,274.8381,274.8381,3351.0
2022-10-26 12:25:00,285.57,285.76,285.0,285.58,29531.0,274.9151,275.098,274.3664,274.9247,29531.0
2022-10-26 12:30:00,285.51,286.95,285.35,286.88,16579.0,274.8573,276.2436,274.7033,276.1762,16579.0
2022-10-26 12:35:00,286.88,287.07,285.84,285.89,10288.0,276.1762,276.3591,275.175,275.2232,10288.0
2022-10-26 12:40:00,285.4,285.99,285.39,285.99,2065.0,274.7515,275.3194,274.7418,275.3194,2065.0
2022-10-26 12:45:00,285.69,285.72,284.63,284.63,5133.0,275.0306,275.0595,274.0102,274.0102,5133.0
2022-10-26 12:50:00,284.44,284.72,283.69,283.82,17659.0,273.8273,274.0968,273.1053,273.2304,17659.0
2022-10-26 12:55:00,283.9,283.95,283.18,283.37,9441.0,273.3074,273.3556,272.6143,272.7972,9441.0
2022-10-26 13:00:00,283.39,283.4,282.48,282.76,4661.0,272.8164,272.8261,271.9404,272.21,4661.0
2022-10-26 13:05:00,282.51,283.04,282.2,282.72,3676.0,271.9693,272.4795,271.6708,272.1714,3676.0
2022-10-26 13:10:00,282.69,283.14,282.3,282.36,2400.0,272.1426,272.5758,271.7671,271.8249,2400.0
2022-10-26 13:15:00,282.31,282.59,281.49,282.16,11114.0,271.7767,272.0463,270.9873,271.6323,11114.0
2022-10-26 13:20:00,282.29,282.58,281.88,282.15,3403.0,271.7575,272.0367,271.3628,271.6227,3403.0
2022-10-26 13:25:00,282.04,282.18,281.5,281.94,5316.0,271.5168,271.6516,270.997,271.4205,5316.0
2022-10-26 13:30:00,281.8,282.11,281.22,281.72,6395.0,271.2858,271.5842,270.7274,271.2088,6395.0
2022-10-26 13:35:00,281.7,282.05,281.61,281.9,2121.0,271.1895,271.5264,271.1029,271.382,2121.0
2022-10-26 13:40:00,281.91,282.22,281.84,281.96,2767.0,271.3917,271.6901,271.3243,271.4398,2767.0
2022-10-26 13:45:00,282.25,282.5,282.13,282.13,3644.0,271.719,271.9597,271.6035,271.6035,3644.0
2022-10-26 13:50:00,282.21,282.8,282.2,282.7,3306.0,271.6805,272.2485,271.6708,272.1522,3306.0
2022-10-26 13:55:00,282.9,282.9,282.33,282.56,1811.0,272.3447,272.3447,271.796,272.0174,1811.0
2022-10-26 14:00:00,282.79,282.99,282.36,282.99,2399.0,272.2388,272.4314,271.8249,272.4314,2399.0
2022-10-26 14:05:00,283.03,283.47,283.02,283.25,3706.0,272.4699,272.8935,272.4603,272.6817,3706.0
2022-10-26 14:10:00,283.34,283.85,283.34,283.56,7124.0,272.7683,273.2593,272.7683,272.9801,7124.0
2022-10-26 14:15:00,283.56,283.57,282.93,283.01,15177.0,272.9801,272.9897,272.3736,272.4506,15177.0
2022-10-26 14:20:00,283.0,283.04,282.64,283.01,3541.0,272.441,272.4795,272.0944,272.4506,3541.0
2022-10-26 14:25:00,283.01,283.12,281.96,281.96,5532.0,272.4506,272.5565,271.4398,271.4398,5532.0
2022-10-26 14:30:00,281.9,282.43,281.89,282.39,1002.0,271.382,271.8923,271.3724,271.8538,1002.0
2022-10-26 14:35:00,282.37,283.02,282.37,282.84,2998.0,271.8345,272.4603,271.8345,272.287,2998.0
2022-10-26 14:40:00,282.88,283.34,282.69,283.28,13482.0,272.3255,272.7683,272.1426,272.7106,13482.0
2022-10-26 14:45:00,283.26,283.55,283.01,283.53,5074.0,272.6913,272.9705,272.4506,272.9512,5074.0
2022-10-26 14:50:00,283.4,283.73,283.06,283.06,8241.0,272.8261,273.1438,272.4988,272.4988,8241.0
2022-10-26 14:55:00,283.16,283.28,282.71,282.71,5884.0,272.595,272.7106,272.1618,272.1618,5884.0
2022-10-26 15:00:00,282.91,283.07,281.85,281.94,6565.0,272.3544,272.5084,271.3339,271.4205,6565.0
2022-10-26 15:05:00,281.79,282.41,281.79,282.41,4759.0,271.2761,271.873,271.2761,271.873,4759.0
2022-10-26 15:10:00,282.39,282.73,282.06,282.64,11179.0,271.8538,272.1811,271.5361,272.0944,11179.0
2022-10-26 15:15:00,282.89,283.16,282.76,282.97,2108.0,272.3351,272.595,272.21,272.4121,2108.0
2022-10-26 15:20:00,283.11,283.39,282.79,282.79,4810.0,272.5469,272.8164,272.2388,272.2388,4810.0
2022-10-26 15:25:00,282.91,283.32,282.8,283.28,5464.0,272.3544,272.7491,272.2485,272.7106,5464.0
2022-10-26 15:30:00,283.12,283.56,282.97,283.21,3136.0,272.5565,272.9801,272.4121,272.6432,3136.0
2022-10-26 15:35:00,283.15,283.48,283.0,283.29,5644.0,272.5854,272.9031,272.441,272.7202,5644.0
2022-10-26 15:40:00,283.31,283.9,283.13,283.66,6056.0,272.7394,273.3074,272.5661,273.0764,6056.0
2022-10-26 15:45:00,283.58,283.8,283.07,283.36,5124.0,272.9994,273.2111,272.5084,272.7876,5124.0
2022-10-26 15:50:00,283.28,283.28,282.7,283.01,11786.0,272.7106,272.7106,272.1522,272.4506,11786.0
2022-10-26 15:55:00,283.0,283.0,281.9,282.27,26093.0,272.441,272.441,271.382,271.7382,26093.0
2022-10-27 09:30:00,284.0,284.5,282.37,283.52,23104.0,273.4037,273.885,271.8345,272.9416,23104.0
2022-10-27 09:35:00,283.29,284.0,281.49,282.04,8011.0,272.7202,273.4037,270.9873,271.5168,8011.0
2022-10-27 09:40:00,281.52,282.05,278.2,280.55,22350.0,271.0162,271.5264,267.8201,270.0824,22350.0
2022-10-27 09:45:00,280.58,280.58,275.82,275.82,10198.0,270.1113,270.1113,265.5289,265.5289,10198.0
2022-10-27 09:50:00,275.99,277.24,275.5,275.64,17805.0,265.6925,266.8959,265.2208,265.3556,17805.0
2022-10-27 09:55:00,275.41,277.38,274.58,277.38,25091.0,265.1342,267.0307,264.3352,267.0307,25091.0
2022-10-27 10:00:00,276.98,276.98,274.3,276.05,9815.0,266.6456,266.6456,264.0656,265.7503,9815.0
2022-10-27 10:05:00,276.59,277.49,275.97,276.65,8290.0,266.2702,267.1366,265.6733,266.3279,8290.0
2022-10-27 10:10:00,276.65,278.21,275.94,277.31,8014.0,266.3279,267.8297,265.6444,266.9633,8014.0
2022-10-27 10:15:00,277.06,278.0,276.08,276.84,10118.0,266.7226,267.6276,265.7792,266.5108,10118.0
2022-10-27 10:20:00,276.75,277.19,275.87,275.9,4057.0,266.4242,266.8478,265.577,265.6059,4057.0
2022-10-27 10:25:00,276.26,277.01,275.68,276.65,4446.0,265.9525,266.6745,265.3941,266.3279,4446.0
2022-10-27 10:30:00,276.62,278.37,276.16,277.9,7879.0,266.299,267.9837,265.8562,267.5313,7879.0
2022-10-27 10:35:00,277.92,278.89,276.45,277.52,7975.0,267.5505,268.4843,266.1354,267.1655,7975.0
2022-10-27 10:40:00,277.29,278.44,277.12,278.42,6217.0,266.944,268.0511,266.7804,268.0319,6217.0
2022-10-27 10:45:00,278.21,279.85,277.98,279.44,8607.0,267.8297,269.4085,267.6083,269.0138,8607.0
2022-10-27 10:50:00,279.55,280.01,279.19,279.37,5123.0,269.1197,269.5626,268.7732,268.9464,5123.0
2022-10-27 10:55:00,279.45,279.45,277.85,277.85,9341.0,269.0235,269.0235,267.4831,267.4831,9341.0
2022-10-27 11:00:00,277.72,279.08,277.38,278.35,6106.0,267.358,268.6673,267.0307,267.9645,6106.0
2022-10-27 11:05:00,278.51,278.88,278.51,278.88,1376.0,268.1185,268.4747,268.1185,268.4747,1376.0
2022-10-27 11:10:00,279.25,279.72,278.56,278.58,2996.0,268.8309,269.2834,268.1667,268.1859,2996.0
2022-10-27 11:15:00,277.93,278.37,277.78,278.14,7497.0,267.5602,267.9837,267.4158,267.7623,7497.0
2022-10-27 11:20:00,278.24,279.15,277.92,279.15,9561.0,267.8586,268.7346,267.5505,268.7346,9561.0
2022-10-27 11:25:00,279.16,279.68,278.55,279.68,3906.0,268.7443,269.2449,268.157,269.2449,3906.0
2022-10-27 11:30:00,279.65,281.2,279.43,280.55,5836.0,269.216,270.7082,269.0042,270.0824,5836.0
2022-10-27 11:35:00,280.65,281.06,279.76,279.86,3574.0,270.1787,270.5734,269.3219,269.4182,3574.0
2022-10-27 11:40:00,279.79,279.79,278.93,279.19,2339.0,269.3508,269.3508,268.5229,268.7732,2339.0
2022-10-27 11:45:00,278.99,279.92,278.99,279.51,1831.0,268.5806,269.4759,268.5806,269.0812,1831.0
2022-10-27 11:50:00,279.66,279.89,279.09,279.89,4039.0,269.2256,269.447,268.6769,269.447,4039.0
2022-10-27 11:55:00,279.86,280.04,279.35,279.7,2643.0,269.4182,269.5914,268.9272,269.2641,2643.0
2022-10-27 12:00:00,279.71,280.92,279.71,280.74,3470.0,269.2738,270.4386,269.2738,270.2653,3470.0
2022-10-27 12:05:00,280.77,281.61,280.77,281.32,5144.0,270.2942,271.1029,270.2942,270.8237,5144.0
2022-10-27 12:10:00,281.25,281.52,281.12,281.41,2333.0,270.7563,271.0162,270.6311,270.9103,2333.0
2022-10-27 12:15:00,281.37,281.72,281.1,281.1,4121.0,270.8718,271.2088,270.6119,270.6119,4121.0
2022-10-27 12:20:00,281.23,281.61,280.94,281.46,5814.0,270.737,271.1029,270.4579,270.9585,5814.0
2022-10-27 12:25:00,281.41,281.41,280.69,280.74,2000.0,270.9103,270.9103,270.2172,270.2653,2000.0
2022-10-27 12:30:00,280.83,281.85,280.76,281.85,1722.0,270.352,271.3339,270.2846,271.3339,1722.0
2022-10-27 12:35:00,281.74,281.95,281.44,281.64,3616.0,271.228,271.4302,270.9392,271.1317,3616.0
2022-10-27 12:40:00,281.58,282.17,281.55,282.05,7330.0,271.074,271.642,271.0451,271.5264,7330.0
2022-10-27 12:45:00,282.01,282.85,282.01,282.85,2666.0,271.4879,272.2966,271.4879,272.2966,2666.0
2022-10-27 12:50:00,282.56,282.76,282.37,282.6,3324.0,272.0174,272.21,271.8345,272.0559,3324.0
2022-10-27 12:55:00,282.68,282.79,282.3,282.61,8709.0,272.1329,272.2388,271.7671,272.0655,8709.0
2022-10-27 13:00:00,282.74,282.8,281.37,281.61,6507.0,272.1907,272.2485,270.8718,271.1029,6507.0
2022-10-27 13:05:00,281.86,282.57,281.85,282.57,2568.0,271.3435,272.027,271.3339,272.027,2568.0
2022-10-27 13:10:00,282.47,283.13,282.41,283.03,4711.0,271.9308,272.5661,271.873,272.4699,4711.0
2022-10-27 13:15:00,282.75,282.97,282.52,282.97,4330.0,272.2003,272.4121,271.9789,272.4121,4330.0
2022-10-27 13:20:00,282.97,283.12,282.53,282.61,1336.0,272.4121,272.5565,271.9885,272.0655,1336.0
2022-10-27 13:25:00,282.6,282.68,282.35,282.44,3429.0,272.0559,272.1329,271.8152,271.9019,3429.0
2022-10-27 13:30:00,282.56,282.8,282.34,282.65,6380.0,272.0174,272.2485,271.8056,272.1041,6380.0
2022-10-27 13:35:00,282.76,283.22,282.56,282.96,2212.0,272.21,272.6528,272.0174,272.4025,2212.0
2022-10-27 13:40:00,283.15,283.68,283.15,283.23,13582.0,272.5854,273.0956,272.5854,272.6624,13582.0
2022-10-27 13:45:00,283.25,283.63,283.12,283.63,3375.0,272.6817,273.0475,272.5565,273.0475,3375.0
2022-10-27 13:50:00,283.68,283.93,283.48,283.54,11371.0,273.0956,273.3363,272.9031,272.9608,11371.0
2022-10-27 13:55:00,283.46,283.57,283.05,283.05,2374.0,272.8838,272.9897,272.4891,272.4891,2374.0
2022-10-27 14:00:00,283.34,283.54,283.23,283.23,1835.0,272.7683,272.9608,272.6624,272.6624,1835.0
2022-10-27 14:05:00,283.0,283.09,282.68,282.71,2650.0,272.441,272.5276,272.1329,272.1618,2650.0
2022-10-27 14:10:00,282.8,283.03,282.26,282.34,3368.0,272.2485,272.4699,271.7286,271.8056,3368.0
2022-10-27 14:15:00,282.48,282.71,282.29,282.7,3415.0,271.9404,272.1618,271.7575,272.1522,3415.0
2022-10-27 14:20:00,282.75,282.9,282.53,282.89,3000.0,272.2003,272.3447,271.9885,272.3351,3000.0
2022-10-27 14:25:00,282.77,282.82,282.44,282.44,2625.0,272.2196,272.2677,271.9019,271.9019,2625.0
2022-10-27 14:30:00,282.48,282.5,281.96,282.27,2702.0,271.9404,271.9597,271.4398,271.7382,2702.0
2022-10-27 14:35:00,282.21,282.27,282.11,282.12,500.0,271.6805,271.7382,271.5842,271.5938,500.0
2022-10-27 14:40:00,281.94,282.0,281.58,281.78,4063.0,271.4205,271.4783,271.074,271.2665,4063.0
2022-10-27 14:45:00,281.76,281.99,281.68,281.85,3442.0,271.2473,271.4687,271.1702,271.3339,3442.0
2022-10-27 14:50:00,281.78,281.83,281.33,281.71,8565.0,271.2665,271.3147,270.8333,271.1991,8565.0
2022-10-27 14:55:00,281.57,281.61,281.19,281.21,8536.0,271.0644,271.1029,270.6985,270.7178,8536.0
2022-10-27 15:00:00,281.19,281.99,281.18,281.72,2022.0,270.6985,271.4687,270.6889,271.2088,2022.0
2022-10-27 15:05:00,281.7,281.76,280.88,280.94,3209.0,271.1895,271.2473,270.4001,270.4579,3209.0
2022-10-27 15:10:00,281.01,281.38,280.91,281.34,6508.0,270.5252,270.8814,270.429,270.8429,6508.0
2022-10-27 15:15:00,281.46,281.67,281.26,281.49,2531.0,270.9585,271.1606,270.7659,270.9873,2531.0
2022-10-27 15:20:00,281.59,281.88,281.44,281.65,1587.0,271.0836,271.3628,270.9392,271.1414,1587.0
2022-10-27 15:25:00,281.53,281.55,281.19,281.44,2614.0,271.0258,271.0451,270.6985,270.9392,2614.0
2022-10-27 15:30:00,281.4,282.12,281.17,282.03,5226.0,270.9007,271.5938,270.6793,271.5072,5226.0
2022-10-27 15:35:00,281.93,281.93,281.66,281.69,4242.0,271.4109,271.4109,271.151,271.1799,4242.0
2022-10-27 15:40:00,281.79,282.06,281.75,281.98,6436.0,271.2761,271.5361,271.2376,271.4591,6436.0
2022-10-27 15:45:00,281.96,282.07,281.47,281.73,6424.0,271.4398,271.5457,270.9681,271.2184,6424.0
2022-10-27 15:50:00,281.79,281.79,281.08,281.24,16616.0,271.2761,271.2761,270.5926,270.7467,16616.0
2022-10-27 15:55:00,281.17,282.31,280.8,282.25,41341.0,270.6793,271.7767,270.3231,271.719,41341.0
2022-10-28 09:30:00,281.2,283.34,280.63,282.64,17206.0,270.7082,272.7683,270.1594,272.0944,17206.0
2022-10-28 09:35:00,283.25,283.66,282.15,283.22,11509.0,272.6817,273.0764,271.6227,272.6528,11509.0
2022-10-28 09:40:00,284.01,285.83,283.8,284.95,10353.0,273.4133,275.1654,273.2111,274.3182,10353.0
2022-10-28 09:45:00,284.68,284.68,281.51,281.57,22851.0,274.0583,274.0583,271.0066,271.0644,22851.0
2022-10-28 09:50:00,281.85,282.07,281.0,282.06,5887.0,271.3339,271.5457,270.5156,271.5361,5887.0
2022-10-28 09:55:00,281.99,282.07,278.74,279.94,6551.0,271.4687,271.5457,268.3399,269.4952,6551.0
2022-10-28 10:00:00,280.51,280.94,276.7,278.68,4825.0,270.0439,270.4579,266.3761,268.2822,4825.0
2022-10-28 10:05:00,278.75,279.35,277.65,277.79,11774.0,268.3496,268.9272,267.2906,267.4254,11774.0
2022-10-28 10:10:00,277.37,277.56,276.12,277.28,7714.0,267.0211,267.204,265.8177,266.9344,7714.0
2022-10-28 10:15:00,277.25,278.95,276.6,278.06,35338.0,266.9055,268.5421,266.2798,267.6853,35338.0
2022-10-28 10:20:00,278.24,278.43,277.07,277.48,10371.0,267.8586,268.0415,266.7323,267.127,10371.0
2022-10-28 10:25:00,277.67,279.53,277.54,278.84,7368.0,267.3099,269.1005,267.1847,268.4362,7368.0
2022-10-28 10:30:00,278.84,279.76,277.44,277.44,7264.0,268.4362,269.3219,267.0884,267.0884,7264.0
2022-10-28 10:35:00,277.37,277.57,277.0,277.55,6727.0,267.0211,267.2136,266.6649,267.1943,6727.0
2022-10-28 10:40:00,277.36,277.83,277.11,277.82,7764.0,267.0114,267.4639,266.7708,267.4543,7764.0
2022-10-28 10:45:00,277.92,278.76,277.91,278.76,4537.0,267.5505,268.3592,267.5409,268.3592,4537.0
2022-10-28 10:50:00,278.88,279.24,277.59,277.98,7427.0,268.4747,268.8213,267.2329,267.6083,7427.0
2022-10-28 10:55:00,277.84,278.49,277.84,278.17,3868.0,267.4735,268.0993,267.4735,267.7912,3868.0
2022-10-28 11:00:00,278.36,278.37,277.33,277.79,9169.0,267.9741,267.9837,266.9826,267.4254,9169.0
2022-10-28 11:05:00,277.72,277.72,276.37,277.51,9048.0,267.358,267.358,266.0584,267.1558,9048.0
2022-10-28 11:10:00,277.47,278.4,277.38,277.46,5296.0,267.1173,268.0126,267.0307,267.1077,5296.0
2022-10-28 11:15:00,277.24,277.56,276.93,277.28,7302.0,266.8959,267.204,266.5975,266.9344,7302.0
2022-10-28 11:20:00,277.23,277.65,277.06,277.4,3361.0,266.8863,267.2906,266.7226,267.0499,3361.0
2022-10-28 11:25:00,277.41,277.79,277.21,277.75,4598.0,267.0596,267.4254,266.867,267.3869,4598.0
2022-10-28 11:30:00,277.68,278.42,277.67,277.85,4404.0,267.3195,268.0319,267.3099,267.4831,4404.0
2022-10-28 11:35:00,278.07,278.19,277.25,277.87,11468.0,267.6949,267.8105,266.9055,267.5024,11468.0
2022-10-28 11:40:00,278.15,279.32,278.15,279.16,2324.0,267.772,268.8983,267.772,268.7443,2324.0
2022-10-28 11:45:00,279.35,280.07,279.35,280.06,7913.0,268.9272,269.6203,268.9272,269.6107,7913.0
2022-10-28 11:50:00,279.9,280.75,279.89,280.2,3390.0,269.4567,270.2749,269.447,269.7455,3390.0
2022-10-28 11:55:00,280.64,280.66,279.68,279.88,1083.0,270.1691,270.1883,269.2449,269.4374,1083.0
2022-10-28 12:00:00,279.74,280.49,279.74,280.12,2446.0,269.3026,270.0246,269.3026,269.6685,2446.0
2022-10-28 12:05:00,280.15,280.3,279.82,279.92,3001.0,269.6973,269.8417,269.3796,269.4759,3001.0
2022-10-28 12:10:00,279.81,280.76,279.79,280.59,4636.0,269.37,270.2846,269.3508,270.1209,4636.0
2022-10-28 12:15:00,280.62,281.35,280.61,280.98,2914.0,270.1498,270.8526,270.1402,270.4964,2914.0
2022-10-28 12:20:00,280.99,281.88,280.99,281.88,2600.0,270.506,271.3628,270.506,271.3628,2600.0
2022-10-28 12:25:00,281.6,282.0,281.45,281.66,2580.0,271.0932,271.4783,270.9488,271.151,2580.0
2022-10-28 12:30:00,281.52,281.86,281.52,281.56,2071.0,271.0162,271.3435,271.0162,271.0547,2071.0
2022-10-28 12:35:00,281.42,281.59,281.07,281.07,1700.0,270.9199,271.0836,270.583,270.583,1700.0
2022-10-28 12:40:00,280.34,280.72,280.18,280.55,5291.0,269.8802,270.2461,269.7262,270.0824,5291.0
2022-10-28 12:45:00,280.33,280.8,280.23,280.8,5771.0,269.8706,270.3231,269.7743,270.3231,5771.0
2022-10-28 12:50:00,280.79,280.93,280.52,280.61,7192.0,270.3135,270.4482,270.0535,270.1402,7192.0
2022-10-28 12:55:00,280.45,280.55,279.87,279.88,2384.0,269.9861,270.0824,269.4278,269.4374,2384.0
2022-10-28 13:00:00,280.05,280.21,279.89,279.89,2927.0,269.6011,269.7551,269.447,269.447,2927.0
2022-10-28 13:05:00,279.97,280.17,279.81,280.14,3200.0,269.5241,269.7166,269.37,269.6877,3200.0
2022-10-28 13:10:00,279.99,280.17,279.87,280.14,2904.0,269.5433,269.7166,269.4278,269.6877,2904.0
2022-10-28 13:15:00,280.11,280.11,279.68,279.79,12822.0,269.6588,269.6588,269.2449,269.3508,12822.0
2022-10-28 13:20:00,279.75,280.02,279.66,279.9,1400.0,269.3123,269.5722,269.2256,269.4567,1400.0
2022-10-28 13:25:00,279.59,279.98,279.46,279.47,1769.0,269.1582,269.5337,269.0331,269.0427,1769.0
2022-10-28 13:30:00,279.51,280.09,279.5,280.09,1900.0,269.0812,269.6396,269.0716,269.6396,1900.0
2022-10-28 13:35:00,280.08,280.77,280.07,280.77,1256.0,269.6299,270.2942,269.6203,270.2942,1256.0
2022-10-28 13:40:00,281.14,281.14,280.87,281.01,1010.0,270.6504,270.6504,270.3905,270.5252,1010.0
2022-10-28 13:45:00,280.85,281.43,280.72,280.96,4309.0,270.3712,270.9296,270.2461,270.4771,4309.0
2022-10-28 13:50:00,281.14,281.48,281.14,281.38,1308.0,270.6504,270.9777,270.6504,270.8814,1308.0
2022-10-28 13:55:00,281.34,281.41,281.16,281.18,1817.0,270.8429,270.9103,270.6697,270.6889,1817.0
2022-10-28 14:00:00,281.26,281.51,281.22,281.38,4514.0,270.7659,271.0066,270.7274,270.8814,4514.0
2022-10-28 14:05:00,281.51,281.76,281.16,281.24,2001.0,271.0066,271.2473,270.6697,270.7467,2001.0
2022-10-28 14:10:00,281.34,281.54,281.32,281.51,1800.0,270.8429,271.0355,270.8237,271.0066,1800.0
2022-10-28 14:15:00,281.49,281.99,281.49,281.88,2749.0,270.9873,271.4687,270.9873,271.3628,2749.0
2022-10-28 14:20:00,281.85,282.04,281.72,281.73,3117.0,271.3339,271.5168,271.2088,271.2184,3117.0
2022-10-28 14:25:00,281.9,281.9,281.43,281.54,2002.0,271.382,271.382,270.9296,271.0355,2002.0
2022-10-28 14:30:00,281.75,281.75,281.31,281.61,2947.0,271.2376,271.2376,270.8141,271.1029,2947.0
2022-10-28 14:35:00,281.52,281.67,281.14,281.39,9369.0,271.0162,271.1606,270.6504,270.8911,9369.0
2022-10-28 14:40:00,281.37,281.61,281.28,281.36,3401.0,270.8718,271.1029,270.7852,270.8622,3401.0
2022-10-28 14:45:00,281.47,281.85,281.46,281.69,4301.0,270.9681,271.3339,270.9585,271.1799,4301.0
2022-10-28 14:50:00,281.88,282.0,281.23,281.4,6163.0,271.3628,271.4783,270.737,270.9007,6163.0
2022-10-28 14:55:00,281.41,281.51,281.25,281.33,4214.0,270.9103,271.0066,270.7563,270.8333,4214.0
2022-10-28 15:00:00,281.5,281.68,281.17,281.42,4150.0,270.997,271.1702,270.6793,270.9199,4150.0
2022-10-28 15:05:00,281.41,281.41,280.79,280.9,4241.0,270.9103,270.9103,270.3135,270.4194,4241.0
2022-10-28 15:10:00,280.91,281.25,280.28,280.38,5749.0,270.429,270.7563,269.8225,269.9188,5749.0
2022-10-28 15:15:00,280.49,280.49,280.26,280.31,2041.0,270.0246,270.0246,269.8032,269.8514,2041.0
2022-10-28 15:20:00,280.28,280.34,279.6,279.81,5082.0,269.8225,269.8802,269.1679,269.37,5082.0
2022-10-28 15:25:00,279.8,280.12,279.68,280.12,4254.0,269.3604,269.6685,269.2449,269.6685,4254.0
2022-10-28 15:30:00,279.97,280.16,279.74,280.08,8144.0,269.5241,269.707,269.3026,269.6299,8144.0
2022-10-28 15:35:00,280.03,280.12,279.68,280.05,10462.0,269.5818,269.6685,269.2449,269.6011,10462.0
2022-10-28 15:40:00,280.08,280.08,279.65,279.95,10455.0,269.6299,269.6299,269.216,269.5048,10455.0
2022-10-28 15:45:00,279.86,279.86,279.53,279.74,10327.0,269.4182,269.4182,269.1005,269.3026,10327.0
2022-10-28 15:50:00,279.84,279.99,279.5,279.8,18286.0,269.3989,269.5433,269.0716,269.3604,18286.0
2022-10-28 15:55:00,279.75,280.25,279.4,280.14,49997.0,269.3123,269.7936,268.9753,269.6877,49997.0
2022-10-31 09:30:00,277.88,278.57,273.73,275.74,32966.0,267.512,268.1763,263.5169,265.4519,32966.0
2022-10-31 09:35:00,275.49,277.84,274.63,277.5,40927.0,265.2112,267.4735,264.3833,267.1462,40927.0
2022-10-31 09:40:00,277.85,277.85,276.07,276.47,18142.0,267.4831,267.4831,265.7696,266.1546,18142.0
2022-10-31 09:45:00,276.61,276.7,275.37,275.77,13239.0,266.2894,266.3761,265.0957,265.4808,13239.0
2022-10-31 09:50:00,275.52,278.43,275.4,277.74,12697.0,265.2401,268.0415,265.1246,267.3773,12697.0
2022-10-31 09:55:00,277.91,278.38,277.09,277.99,6153.0,267.5409,267.9934,266.7515,267.6179,6153.0
2022-10-31 10:00:00,278.14,281.21,278.03,280.96,13082.0,267.7623,270.7178,267.6564,270.4771,13082.0
2022-10-31 10:05:00,280.91,280.91,278.32,279.14,7713.0,270.429,270.429,267.9356,268.725,7713.0
2022-10-31 10:10:00,279.12,280.05,278.8,279.77,5058.0,268.7058,269.6011,268.3977,269.3315,5058.0
2022-10-31 10:15:00,279.61,280.22,279.46,279.91,4507.0,269.1775,269.7647,269.0331,269.4663,4507.0
2022-10-31 10:20:00,279.74,279.74,278.7,278.7,7379.0,269.3026,269.3026,268.3014,268.3014,7379.0
2022-10-31 10:25:00,278.82,278.87,278.15,278.25,3544.0,268.417,268.4651,267.772,267.8682,3544.0
2022-10-31 10:30:00,278.39,278.82,277.29,277.3,9319.0,268.003,268.417,266.944,266.9537,9319.0
2022-10-31 10:35:00,277.17,277.76,276.58,277.61,11214.0,266.8285,267.3965,266.2605,267.2521,11214.0
2022-10-31 10:40:00,277.59,278.98,277.59,278.72,4667.0,267.2329,268.571,267.2329,268.3207,4667.0
2022-10-31 10:45:00,279.12,279.98,279.12,279.56,4471.0,268.7058,269.5337,268.7058,269.1293,4471.0
2022-10-31 10:50:00,279.62,279.78,279.13,279.17,4067.0,269.1871,269.3411,268.7154,268.7539,4067.0
2022-10-31 10:55:00,279.16,279.43,278.64,279.03,5569.0,268.7443,269.0042,268.2437,268.6191,5569.0
2022-10-31 11:00:00,278.85,279.1,278.41,279.1,4060.0,268.4458,268.6865,268.0223,268.6865,4060.0
2022-10-31 11:05:00,278.69,280.15,278.68,280.15,5473.0,268.2918,269.6973,268.2822,269.6973,5473.0
2022-10-31 11:10:00,279.87,279.89,279.2,279.31,4672.0,269.4278,269.447,268.7828,268.8887,4672.0
2022-10-31 11:15:00,279.31,279.98,279.13,279.81,5594.0,268.8887,269.5337,268.7154,269.37,5594.0
2022-10-31 11:20:00,279.5,281.0,279.5,280.86,5208.0,269.0716,270.5156,269.0716,270.3808,5208.0
2022-10-31 11:25:00,281.01,281.02,280.31,280.5,5074.0,270.5252,270.5349,269.8514,270.0343,5074.0
2022-10-31 11:30:00,280.29,280.29,279.41,279.44,6177.0,269.8321,269.8321,268.9849,269.0138,6177.0
2022-10-31 11:35:00,279.3,280.28,279.23,280.09,7217.0,268.879,269.8225,268.8117,269.6396,7217.0
2022-10-31 11:40:00,280.11,280.17,279.81,279.81,9212.0,269.6588,269.7166,269.37,269.37,9212.0
2022-10-31 11:45:00,279.93,280.61,279.92,280.61,5973.0,269.4855,270.1402,269.4759,270.1402,5973.0
2022-10-31 11:50:00,280.63,281.17,280.54,281.17,10934.0,270.1594,270.6793,270.0728,270.6793,10934.0
2022-10-31 11:55:00,281.13,281.54,280.12,280.58,19314.0,270.6408,271.0355,269.6685,270.1113,19314.0
2022-10-31 12:00:00,280.61,281.33,280.2,281.18,8465.0,270.1402,270.8333,269.7455,270.6889,8465.0
2022-10-31 12:05:00,281.14,281.51,280.32,280.6,7514.0,270.6504,271.0066,269.861,270.1305,7514.0
2022-10-31 12:10:00,280.58,281.07,280.57,280.89,3775.0,270.1113,270.583,270.1017,270.4097,3775.0
2022-10-31 12:15:00,280.92,281.39,280.4,280.95,41792.0,270.4386,270.8911,269.938,270.4675,41792.0
2022-10-31 12:20:00,280.68,280.75,278.87,278.88,8817.0,270.2076,270.2749,268.4651,268.4747,8817.0
2022-10-31 12:25:00,278.86,279.43,278.35,279.06,48761.0,268.4555,269.0042,267.9645,268.648,48761.0
2022-10-31 12:30:00,279.06,279.26,278.37,278.38,19115.0,268.648,268.8405,267.9837,267.9934,19115.0
2022-10-31 12:35:00,278.33,279.0,278.32,279.0,6346.0,267.9452,268.5902,267.9356,268.5902,6346.0
2022-10-31 12:40:00,278.88,278.88,277.73,277.73,6402.0,268.4747,268.4747,267.3676,267.3676,6402.0
2022-10-31 12:45:00,277.9,278.13,277.45,278.12,4543.0,267.5313,267.7527,267.0981,267.7431,4543.0
2022-10-31 12:50:00,277.94,278.09,277.38,277.38,5241.0,267.5698,267.7142,267.0307,267.0307,5241.0
2022-10-31 12:55:00,277.47,278.19,277.38,277.8,3136.0,267.1173,267.8105,267.0307,267.435,3136.0
2022-10-31 13:00:00,277.86,278.14,277.29,277.32,3475.0,267.4928,267.7623,266.944,266.9729,3475.0
2022-10-31 13:05:00,277.25,278.01,277.25,278.01,1509.0,266.9055,267.6372,266.9055,267.6372,1509.0
2022-10-31 13:10:00,277.83,277.9,277.43,277.58,2390.0,267.4639,267.5313,267.0788,267.2232,2390.0
2022-10-31 13:15:00,277.8,278.13,277.77,277.98,1600.0,267.435,267.7527,267.4061,267.6083,1600.0
2022-10-31 13:20:00,277.73,278.2,277.73,277.95,4659.0,267.3676,267.8201,267.3676,267.5794,4659.0
2022-10-31 13:25:00,277.85,278.48,277.74,278.4,3262.0,267.4831,268.0896,267.3773,268.0126,3262.0
2022-10-31 13:30:00,278.51,279.0,278.29,278.93,4705.0,268.1185,268.5902,267.9067,268.5229,4705.0
2022-10-31 13:35:00,279.11,279.43,278.92,279.3,3104.0,268.6961,269.0042,268.5132,268.879,3104.0
2022-10-31 13:40:00,279.38,279.38,278.73,278.99,4865.0,268.9561,268.9561,268.3303,268.5806,4865.0
2022-10-31 13:45:00,278.9,279.07,278.48,278.97,1987.0,268.494,268.6576,268.0896,268.5614,1987.0
2022-10-31 13:50:00,279.04,279.11,278.68,278.85,2665.0,268.6287,268.6961,268.2822,268.4458,2665.0
2022-10-31 13:55:00,278.88,279.96,278.87,279.81,4264.0,268.4747,269.5144,268.4651,269.37,4264.0
2022-10-31 14:00:00,279.96,280.21,279.77,279.77,1156.0,269.5144,269.7551,269.3315,269.3315,1156.0
2022-10-31 14:05:00,279.75,279.88,279.11,279.11,4612.0,269.3123,269.4374,268.6961,268.6961,4612.0
2022-10-31 14:10:00,279.07,279.26,278.78,278.8,5355.0,268.6576,268.8405,268.3785,268.3977,5355.0
2022-10-31 14:15:00,278.62,278.97,278.51,278.97,4451.0,268.2244,268.5614,268.1185,268.5614,4451.0
2022-10-31 14:20:00,278.9,278.95,278.42,278.42,4175.0,268.494,268.5421,268.0319,268.0319,4175.0
2022-10-31 14:25:00,278.46,278.59,278.15,278.17,4819.0,268.0704,268.1955,267.772,267.7912,4819.0
2022-10-31 14:30:00,278.13,279.01,278.12,278.83,5769.0,267.7527,268.5999,267.7431,268.4266,5769.0
2022-10-31 14:35:00,278.74,279.09,278.54,278.98,3990.0,268.3399,268.6769,268.1474,268.571,3990.0
2022-10-31 14:40:00,278.85,279.01,278.47,278.61,11043.0,268.4458,268.5999,268.08,268.2148,11043.0
2022-10-31 14:45:00,278.52,279.11,278.41,278.56,4554.0,268.1282,268.6961,268.0223,268.1667,4554.0
2022-10-31 14:50:00,278.56,278.79,278.56,278.73,3026.0,268.1667,268.3881,268.1667,268.3303,3026.0
2022-10-31 14:55:00,278.74,278.77,277.59,277.66,6974.0,268.3399,268.3688,267.2329,267.3002,6974.0
2022-10-31 15:00:00,277.85,277.85,277.2,277.27,5377.0,267.4831,267.4831,266.8574,266.9248,5377.0
2022-10-31 15:05:00,277.2,277.52,277.0,277.1,5466.0,266.8574,267.1655,266.6649,266.7611,5466.0
2022-10-31 15:10:00,277.1,277.38,277.09,277.28,5619.0,266.7611,267.0307,266.7515,266.9344,5619.0
2022-10-31 15:15:00,277.31,277.44,276.85,277.44,7922.0,266.9633,267.0884,266.5205,267.0884,7922.0
2022-10-31 15:20:00,277.37,277.67,277.13,277.22,10174.0,267.0211,267.3099,266.79,266.8767,10174.0
2022-10-31 15:25:00,277.17,277.51,276.72,277.35,13288.0,266.8285,267.1558,266.3953,267.0018,13288.0
2022-10-31 15:30:00,277.47,278.46,277.46,278.3,9482.0,267.1173,268.0704,267.1077,267.9164,9482.0
2022-10-31 15:35:00,278.42,278.96,278.17,278.84,12647.0,268.0319,268.5517,267.7912,268.4362,12647.0
2022-10-31 15:40:00,278.78,279.1,278.32,278.39,12652.0,268.3785,268.6865,267.9356,268.003,12652.0
2022-10-31 15:45:00,278.45,278.64,278.08,278.35,15234.0,268.0608,268.2437,267.7046,267.9645,15234.0
2022-10-31 15:50:00,278.44,278.53,277.83,278.18,29777.0,268.0511,268.1378,267.4639,267.8008,29777.0
2022-10-31 15:55:00,278.21,279.68,278.21,279.58,130671.0,267.8297,269.2449,267.8297,269.1486,130671.0
2022-11-01 09:30:00,285.66,287.88,284.14,286.53,37887.0,275.0018,277.1389,273.5385,275.8393,37887.0
2022-11-01 09:35:00,286.48,286.53,284.04,285.6,10721.0,275.7912,275.8393,273.4422,274.944,10721.0
2022-11-01 09:40:00,285.8,287.2,285.21,287.16,17044.0,275.1365,276.4843,274.5685,276.4458,17044.0
2022-11-01 09:45:00,286.12,286.86,285.11,285.11,2990.0,275.4446,276.157,274.4723,274.4723,2990.0
2022-11-01 09:50:00,284.63,285.63,283.55,284.72,6259.0,274.0102,274.9729,272.9705,274.0968,6259.0
2022-11-01 09:55:00,284.76,285.8,284.75,285.15,3378.0,274.1353,275.1365,274.1257,274.5108,3378.0
2022-11-01 10:00:00,284.56,284.99,281.82,282.13,22184.0,273.9428,274.3567,271.305,271.6035,22184.0
2022-11-01 10:05:00,282.25,282.71,281.23,281.24,6923.0,271.719,272.1618,270.737,270.7467,6923.0
2022-11-01 10:10:00,281.51,282.42,281.19,281.71,6300.0,271.0066,271.8826,270.6985,271.1991,6300.0
2022-11-01 10:15:00,281.71,282.4,281.28,281.5,12111.0,271.1991,271.8634,270.7852,270.997,12111.0
2022-11-01 10:20:00,281.3,283.28,281.0,282.52,11100.0,270.8044,272.7106,270.5156,271.9789,11100.0
2022-11-01 10:25:00,282.13,282.78,282.0,282.3,5239.0,271.6035,272.2292,271.4783,271.7671,5239.0
2022-11-01 10:30:00,282.38,283.98,282.38,283.9,4357.0,271.8441,273.3844,271.8441,273.3074,4357.0
2022-11-01 10:35:00,283.83,284.25,283.08,283.12,9894.0,273.24,273.6444,272.518,272.5565,9894.0
2022-11-01 10:40:00,282.85,282.87,281.77,281.77,5441.0,272.2966,272.3158,271.2569,271.2569,5441.0
2022-11-01 10:45:00,281.98,282.47,281.72,282.34,3774.0,271.4591,271.9308,271.2088,271.8056,3774.0
2022-11-01 10:50:00,282.41,282.93,282.19,282.23,2210.0,271.873,272.3736,271.6612,271.6997,2210.0
2022-11-01 10:55:00,281.97,282.49,281.29,281.65,5339.0,271.4494,271.95,270.7948,271.1414,5339.0
2022-11-01 11:00:00,281.77,281.94,281.2,281.94,10663.0,271.2569,271.4205,270.7082,271.4205,10663.0
2022-11-01 11:05:00,281.63,282.0,281.34,282.0,8090.0,271.1221,271.4783,270.8429,271.4783,8090.0
2022-11-01 11:10:00,282.07,282.72,281.93,282.56,4408.0,271.5457,272.1714,271.4109,272.0174,4408.0
2022-11-01 11:15:00,282.56,283.14,282.04,282.04,9124.0,272.0174,272.5758,271.5168,271.5168,9124.0
2022-11-01 11:20:00,282.39,282.97,282.0,282.56,3021.0,271.8538,272.4121,271.4783,272.0174,3021.0
2022-11-01 11:25:00,282.66,284.03,282.53,284.03,4707.0,272.1137,273.4326,271.9885,273.4326,4707.0
2022-11-01 11:30:00,284.48,284.48,283.67,284.05,2682.0,273.8658,273.8658,273.086,273.4518,2682.0
2022-11-01 11:35:00,283.85,284.01,283.0,283.0,7654.0,273.2593,273.4133,272.441,272.441,7654.0
2022-11-01 11:40:00,282.91,283.15,282.59,282.66,2526.0,272.3544,272.5854,272.0463,272.1137,2526.0
2022-11-01 11:45:00,282.75,283.77,282.63,283.77,3694.0,272.2003,273.1823,272.0848,273.1823,3694.0
2022-11-01 11:50:00,283.86,283.86,283.34,283.38,4917.0,273.2689,273.2689,272.7683,272.8068,4917.0
2022-11-01 11:55:00,283.37,283.76,283.24,283.67,2700.0,272.7972,273.1726,272.672,273.086,2700.0
2022-11-01 12:00:00,283.6,284.0,283.54,283.88,1716.0,273.0186,273.4037,272.9608,273.2882,1716.0
2022-11-01 12:05:00,284.05,285.0,284.04,284.59,5703.0,273.4518,274.3664,273.4422,273.9717,5703.0
2022-11-01 12:10:00,284.54,284.92,284.32,284.77,3287.0,273.9235,274.2894,273.7117,274.145,3287.0
2022-11-01 12:15:00,284.95,285.05,284.23,284.23,4013.0,274.3182,274.4145,273.6251,273.6251,4013.0
2022-11-01 12:20:00,284.36,284.83,284.12,284.29,3785.0,273.7503,274.2027,273.5192,273.6829,3785.0
2022-11-01 12:25:00,284.48,284.69,284.29,284.68,2330.0,273.8658,274.0679,273.6829,274.0583,2330.0
2022-11-01 12:30:00,284.69,284.82,284.27,284.29,2600.0,274.0679,274.1931,273.6636,273.6829,2600.0
2022-11-01 12:35:00,284.46,284.53,283.8,284.53,2829.0,273.8465,273.9139,273.2111,273.9139,2829.0
2022-11-01 12:40:00,284.36,284.36,283.81,284.1,3888.0,273.7503,273.7503,273.2208,273.5,3888.0
2022-11-01 12:45:00,284.28,284.52,284.07,284.4,8786.0,273.6732,273.9043,273.4711,273.7888,8786.0
2022-11-01 12:50:00,284.38,284.49,283.78,283.83,7718.0,273.7695,273.8754,273.1919,273.24,7718.0
2022-11-01 12:55:00,283.73,283.79,283.23,283.79,3746.0,273.1438,273.2015,272.6624,273.2015,3746.0
2022-11-01 13:00:00,283.67,283.69,283.41,283.41,2803.0,273.086,273.1053,272.8357,272.8357,2803.0
2022-11-01 13:05:00,283.69,283.81,282.6,282.63,4735.0,273.1053,273.2208,272.0559,272.0848,4735.0
2022-11-01 13:10:00,282.81,283.4,282.79,283.1,3263.0,272.2581,272.8261,272.2388,272.5373,3263.0
2022-11-01 13:15:00,283.02,283.76,283.01,283.73,4666.0,272.4603,273.1726,272.4506,273.1438,4666.0
2022-11-01 13:20:00,283.6,283.81,283.55,283.8,2312.0,273.0186,273.2208,272.9705,273.2111,2312.0
2022-11-01 13:25:00,283.9,285.0,283.67,285.0,11630.0,273.3074,274.3664,273.086,274.3664,11630.0
2022-11-01 13:30:00,285.0,285.8,284.51,285.78,33040.0,274.3664,275.1365,273.8947,275.1173,33040.0
2022-11-01 13:35:00,285.82,286.22,284.94,284.94,14008.0,275.1558,275.5409,274.3086,274.3086,14008.0
2022-11-01 13:40:00,285.2,285.23,284.59,284.67,3467.0,274.5589,274.5878,273.9717,274.0487,3467.0
2022-11-01 13:45:00,284.69,284.91,284.17,284.37,5530.0,274.0679,274.2797,273.5673,273.7599,5530.0
2022-11-01 13:50:00,284.28,284.65,284.01,284.01,8480.0,273.6732,274.0294,273.4133,273.4133,8480.0
2022-11-01 13:55:00,284.1,284.77,284.0,284.63,9977.0,273.5,274.145,273.4037,274.0102,9977.0
2022-11-01 14:00:00,284.79,285.11,284.0,284.16,6162.0,274.1642,274.4723,273.4037,273.5577,6162.0
2022-11-01 14:05:00,284.23,284.23,283.75,283.83,5401.0,273.6251,273.6251,273.163,273.24,5401.0
2022-11-01 14:10:00,283.85,284.08,283.58,283.9,6154.0,273.2593,273.4807,272.9994,273.3074,6154.0
2022-11-01 14:15:00,284.14,284.43,284.14,284.2,2780.0,273.5385,273.8176,273.5385,273.5962,2780.0
2022-11-01 14:20:00,284.22,284.22,283.64,283.64,6605.0,273.6155,273.6155,273.0571,273.0571,6605.0
2022-11-01 14:25:00,283.55,283.83,283.5,283.74,4312.0,272.9705,273.24,272.9223,273.1534,4312.0
2022-11-01 14:30:00,283.59,283.75,283.18,283.24,11292.0,273.009,273.163,272.6143,272.672,11292.0
2022-11-01 14:35:00,283.39,283.47,283.02,283.05,3488.0,272.8164,272.8935,272.4603,272.4891,3488.0
2022-11-01 14:40:00,283.01,283.06,282.77,282.93,7189.0,272.4506,272.4988,272.2196,272.3736,7189.0
2022-11-01 14:45:00,282.85,282.95,281.83,282.09,6589.0,272.2966,272.3929,271.3147,271.565,6589.0
2022-11-01 14:50:00,282.0,282.01,281.66,281.69,4278.0,271.4783,271.4879,271.151,271.1799,4278.0
2022-11-01 14:55:00,281.62,282.33,281.61,282.31,6278.0,271.1125,271.796,271.1029,271.7767,6278.0
2022-11-01 15:00:00,282.11,282.12,281.51,281.66,4407.0,271.5842,271.5938,271.0066,271.151,4407.0
2022-11-01 15:05:00,281.67,281.79,281.13,281.14,10642.0,271.1606,271.2761,270.6408,270.6504,10642.0
2022-11-01 15:10:00,281.14,281.23,281.0,281.08,5905.0,270.6504,270.737,270.5156,270.5926,5905.0
2022-11-01 15:15:00,281.32,281.39,281.0,281.12,2788.0,270.8237,270.8911,270.5156,270.6311,2788.0
2022-11-01 15:20:00,281.02,281.25,280.73,280.88,6888.0,270.5349,270.7563,270.2557,270.4001,6888.0
2022-11-01 15:25:00,280.75,280.75,280.4,280.4,4488.0,270.2749,270.2749,269.938,269.938,4488.0
2022-11-01 15:30:00,280.53,280.63,280.3,280.41,10074.0,270.0632,270.1594,269.8417,269.9476,10074.0
2022-11-01 15:35:00,280.41,280.59,280.0,280.0,8321.0,269.9476,270.1209,269.5529,269.5529,8321.0
2022-11-01 15:40:00,279.91,280.31,279.9,280.22,8746.0,269.4663,269.8514,269.4567,269.7647,8746.0
2022-11-01 15:45:00,280.19,280.2,279.78,280.06,12491.0,269.7358,269.7455,269.3411,269.6107,12491.0
2022-11-01 15:50:00,279.92,280.01,279.14,279.54,26594.0,269.4759,269.5626,268.725,269.1101,26594.0
2022-11-01 15:55:00,279.62,279.84,278.89,279.21,69886.0,269.1871,269.3989,268.4843,268.7924,69886.0
2022-11-02 09:30:00,276.18,276.94,270.22,270.22,50823.0,265.8755,266.6071,260.1378,260.1378,50823.0
2022-11-02 09:35:00,270.11,270.11,265.5,266.58,44504.0,260.0319,260.0319,255.5939,256.6336,44504.0
2022-11-02 09:40:00,266.74,270.34,266.41,269.03,55158.0,256.7877,260.2534,256.47,258.9922,55158.0
2022-11-02 09:45:00,268.78,269.49,267.53,269.17,16403.0,258.7516,259.4351,257.5482,259.127,16403.0
2022-11-02 09:50:00,268.78,271.29,268.5,269.99,14386.0,258.7516,261.1679,258.482,259.9164,14386.0
2022-11-02 09:55:00,270.22,272.95,270.03,272.67,9396.0,260.1378,262.766,259.9549,262.4964,9396.0
2022-11-02 10:00:00,272.79,275.2,272.78,275.04,10537.0,262.6119,264.932,262.6023,264.778,10537.0
2022-11-02 10:05:00,275.32,276.07,274.48,275.88,5805.0,265.0475,265.7696,264.2389,265.5867,5805.0
2022-11-02 10:10:00,276.02,276.38,274.93,275.24,6441.0,265.7214,266.068,264.6721,264.9705,6441.0
2022-11-02 10:15:00,274.75,275.44,274.14,274.96,3699.0,264.4988,265.1631,263.9116,264.701,3699.0
2022-11-02 10:20:00,274.73,274.95,273.0,273.0,11657.0,264.4796,264.6914,262.8141,262.8141,11657.0
2022-11-02 10:25:00,273.05,273.43,271.25,271.25,6801.0,262.8622,263.2281,261.1294,261.1294,6801.0
2022-11-02 10:30:00,271.56,273.0,270.71,272.87,25272.0,261.4278,262.8141,260.6095,262.689,25272.0
2022-11-02 10:35:00,272.85,273.22,272.0,272.87,7347.0,262.6697,263.0259,261.8514,262.689,7347.0
2022-11-02 10:40:00,272.95,273.0,270.85,271.33,11353.0,262.766,262.8141,260.7443,261.2064,11353.0
2022-11-02 10:45:00,271.41,272.02,271.41,271.88,3896.0,261.2834,261.8707,261.2834,261.7359,3896.0
2022-11-02 10:50:00,271.67,271.77,271.17,271.39,2603.0,261.5337,261.63,261.0524,261.2642,2603.0
2022-11-02 10:55:00,271.49,272.04,271.29,271.29,7904.0,261.3604,261.8899,261.1679,261.1679,7904.0
2022-11-02 11:00:00,271.34,272.09,271.01,271.05,8043.0,261.216,261.9381,260.8984,260.9369,8043.0
2022-11-02 11:05:00,271.04,271.48,270.82,270.82,7096.0,260.9272,261.3508,260.7154,260.7154,7096.0
2022-11-02 11:10:00,270.76,271.07,270.13,270.13,5493.0,260.6577,260.9561,260.0512,260.0512,5493.0
2022-11-02 11:15:00,270.32,270.35,269.61,269.91,8339.0,260.2341,260.263,259.5506,259.8394,8339.0
2022-11-02 11:20:00,269.82,270.11,269.7,270.0,3589.0,259.7528,260.0319,259.6372,259.926,3589.0
2022-11-02 11:25:00,269.99,271.04,269.99,271.02,9356.0,259.9164,260.9272,259.9164,260.908,9356.0
2022-11-02 11:30:00,271.12,271.93,270.69,271.87,10152.0,261.0043,261.784,260.5903,261.7263,10152.0
2022-11-02 11:35:00,271.84,272.39,271.49,271.86,11110.0,261.6974,262.2269,261.3604,261.7166,11110.0
2022-11-02 11:40:00,271.67,272.68,271.65,272.49,4376.0,261.5337,262.506,261.5145,262.3231,4376.0
2022-11-02 11:45:00,272.34,272.4,272.0,272.19,3249.0,262.1787,262.2365,261.8514,262.0343,3249.0
2022-11-02 11:50:00,272.12,272.2,271.9,272.06,1800.0,261.9669,262.044,261.7551,261.9092,1800.0
2022-11-02 11:55:00,272.12,272.37,271.93,272.24,3265.0,261.9669,262.2076,261.784,262.0825,3265.0
2022-11-02 12:00:00,272.28,273.61,272.21,273.56,9481.0,262.121,263.4013,262.0536,263.3532,9481.0
2022-11-02 12:05:00,273.67,273.85,272.85,272.91,8214.0,263.4591,263.6324,262.6697,262.7275,8214.0
2022-11-02 12:10:00,273.05,273.4,272.63,272.63,3672.0,262.8622,263.1992,262.4579,262.4579,3672.0
2022-11-02 12:15:00,272.56,272.6,271.74,272.16,8067.0,262.3905,262.429,261.6011,262.0054,8067.0
2022-11-02 12:20:00,272.26,272.78,272.02,272.23,2234.0,262.1017,262.6023,261.8707,262.0728,2234.0
2022-11-02 12:25:00,272.32,273.08,272.25,272.84,8311.0,262.1595,262.8911,262.0921,262.6601,8311.0
2022-11-02 12:30:00,273.07,273.46,272.77,272.91,6444.0,262.8815,263.2569,262.5927,262.7275,6444.0
2022-11-02 12:35:00,272.85,272.85,272.51,272.67,1800.0,262.6697,262.6697,262.3424,262.4964,1800.0
2022-11-02 12:40:00,272.82,273.41,272.74,273.41,3304.0,262.6408,263.2088,262.5638,263.2088,3304.0
2022-11-02 12:45:00,273.4,274.43,273.4,274.43,2717.0,263.1992,264.1908,263.1992,264.1908,2717.0
2022-11-02 12:50:00,274.26,274.52,274.08,274.52,3413.0,264.0271,264.2774,263.8538,264.2774,3413.0
2022-11-02 12:55:00,274.56,274.7,274.21,274.52,2006.0,264.3159,264.4507,263.979,264.2774,2006.0
2022-11-02 13:00:00,274.62,274.68,272.69,273.15,10045.0,264.3737,264.4314,262.5157,262.9585,10045.0
2022-11-02 13:05:00,273.13,273.13,272.29,272.81,6606.0,262.9393,262.9393,262.1306,262.6312,6606.0
2022-11-02 13:10:00,272.81,272.97,271.19,271.25,6394.0,262.6312,262.7852,261.0716,261.1294,6394.0
2022-11-02 13:15:00,271.0,271.53,270.89,271.53,5841.0,260.8887,261.399,260.7828,261.399,5841.0
2022-11-02 13:20:00,271.54,271.76,271.05,271.05,5584.0,261.4086,261.6204,260.9369,260.9369,5584.0
2022-11-02 13:25:00,271.04,271.82,271.04,271.82,4911.0,260.9272,261.6781,260.9272,261.6781,4911.0
2022-11-02 13:30:00,271.82,272.24,271.71,272.02,4162.0,261.6781,262.0825,261.5722,261.8707,4162.0
2022-11-02 13:35:00,272.03,272.03,270.89,271.57,6612.0,261.8803,261.8803,260.7828,261.4375,6612.0
2022-11-02 13:40:00,271.48,272.15,271.26,271.26,6850.0,261.3508,261.9958,261.139,261.139,6850.0
2022-11-02 13:45:00,271.13,272.14,271.13,272.13,5750.0,261.0139,261.9862,261.0139,261.9766,5750.0
2022-11-02 13:50:00,271.93,272.03,271.52,271.98,4240.0,261.784,261.8803,261.3893,261.8322,4240.0
2022-11-02 13:55:00,271.94,271.94,271.05,271.74,3610.0,261.7937,261.7937,260.9369,261.6011,3610.0
2022-11-02 14:00:00,272.03,277.07,271.32,276.83,16744.0,261.8803,266.7323,261.1968,266.5012,16744.0
2022-11-02 14:05:00,277.07,278.04,276.28,277.75,7974.0,266.7323,267.6661,265.9717,267.3869,7974.0
2022-11-02 14:10:00,277.96,278.82,276.92,278.68,7357.0,267.589,268.417,266.5878,268.2822,7357.0
2022-11-02 14:15:00,278.77,278.96,276.67,277.05,7464.0,268.3688,268.5517,266.3472,266.713,7464.0
2022-11-02 14:20:00,277.3,277.87,276.8,277.87,3126.0,266.9537,267.5024,266.4723,267.5024,3126.0
2022-11-02 14:25:00,278.16,279.14,278.16,279.13,1373.0,267.7816,268.725,267.7816,268.7154,1373.0
2022-11-02 14:30:00,279.13,279.19,277.73,278.5,7113.0,268.7154,268.7732,267.3676,268.1089,7113.0
2022-11-02 14:35:00,278.6,279.5,273.91,275.43,9581.0,268.2052,269.0716,263.6902,265.1534,9581.0
2022-11-02 14:40:00,275.43,277.36,274.85,276.22,5591.0,265.1534,267.0114,264.5951,265.914,5591.0
2022-11-02 14:45:00,275.39,276.34,273.68,273.71,7459.0,265.1149,266.0295,263.4687,263.4976,7459.0
2022-11-02 14:50:00,274.11,274.11,269.42,270.12,14694.0,263.8827,263.8827,259.3677,260.0416,14694.0
2022-11-02 14:55:00,270.8,272.06,270.59,271.99,4880.0,260.6962,261.9092,260.494,261.8418,4880.0
2022-11-02 15:00:00,271.59,272.43,270.84,271.72,8372.0,261.4567,262.2654,260.7347,261.5819,8372.0
2022-11-02 15:05:00,271.73,274.05,271.6,273.78,9821.0,261.5915,263.8249,261.4663,263.565,9821.0
2022-11-02 15:10:00,273.4,273.4,271.71,272.06,7301.0,263.1992,263.1992,261.5722,261.9092,7301.0
2022-11-02 15:15:00,271.8,271.8,269.75,269.78,5302.0,261.6589,261.6589,259.6854,259.7142,5302.0
2022-11-02 15:20:00,269.78,269.78,268.48,268.78,9093.0,259.7142,259.7142,258.4628,258.7516,9093.0
2022-11-02 15:25:00,268.83,268.83,266.78,267.09,12373.0,258.7997,258.7997,256.8262,257.1246,12373.0
2022-11-02 15:30:00,267.08,267.47,266.2,266.86,9515.0,257.115,257.4904,256.2678,256.9032,9515.0
2022-11-02 15:35:00,266.85,268.85,266.48,267.86,18804.0,256.8936,258.8189,256.5374,257.8659,18804.0
2022-11-02 15:40:00,267.93,267.95,267.08,267.77,24340.0,257.9333,257.9525,257.115,257.7792,24340.0
2022-11-02 15:45:00,267.65,267.65,266.69,266.99,18370.0,257.6637,257.6637,256.7395,257.0283,18370.0
2022-11-02 15:50:00,266.93,267.11,266.31,266.98,35795.0,256.9706,257.1439,256.3737,257.0187,35795.0
2022-11-02 15:55:00,266.83,267.14,266.2,266.5,47920.0,256.8743,257.1727,256.2678,256.5566,47920.0
2022-11-03 09:30:00,253.0,257.33,250.5,256.93,171419.0,243.5603,247.7288,241.1536,247.3437,171419.0
2022-11-03 09:35:00,256.75,260.57,255.02,259.76,31565.0,247.1704,250.8479,245.505,250.0681,31565.0
2022-11-03 09:40:00,259.7,262.5,258.96,260.48,38014.0,250.0103,252.7059,249.298,250.7612,38014.0
2022-11-03 09:45:00,259.53,261.99,258.03,259.05,37012.0,249.8467,252.2149,248.4027,249.3846,37012.0
2022-11-03 09:50:00,258.68,262.92,258.68,262.2,22136.0,249.0284,253.1102,249.0284,252.4171,22136.0
2022-11-03 09:55:00,261.81,264.48,260.48,263.16,24852.0,252.0416,254.612,250.7612,253.3412,24852.0
2022-11-03 10:00:00,263.18,267.85,263.18,267.14,45137.0,253.3605,257.8563,253.3605,257.1727,45137.0
2022-11-03 10:05:00,267.7,267.7,264.57,265.15,18635.0,257.7119,257.7119,254.6986,255.257,18635.0
2022-11-03 10:10:00,265.2,266.9,264.78,266.43,34563.0,255.3051,256.9417,254.9008,256.4892,34563.0
2022-11-03 10:15:00,266.58,268.5,265.74,267.52,19154.0,256.6336,258.482,255.825,257.5386,19154.0
2022-11-03 10:20:00,267.54,268.3,266.5,267.17,24312.0,257.5578,258.2895,256.5566,257.2016,24312.0
2022-11-03 10:25:00,267.38,270.0,267.1,269.33,36157.0,257.4038,259.926,257.1342,259.281,36157.0
2022-11-03 10:30:00,269.36,271.5,268.4,270.7,17777.0,259.3099,261.3701,258.3857,260.5999,17777.0
2022-11-03 10:35:00,270.56,272.0,269.51,271.59,17980.0,260.4651,261.8514,259.4543,261.4567,17980.0
2022-11-03 10:40:00,271.1,273.22,271.0,272.24,26887.0,260.985,263.0259,260.8887,262.0825,26887.0
2022-11-03 10:45:00,272.29,275.0,272.29,274.17,17091.0,262.1306,264.7395,262.1306,263.9405,17091.0
2022-11-03 10:50:00,274.15,276.34,274.15,274.99,27822.0,263.9212,266.0295,263.9212,264.7299,27822.0
2022-11-03 10:55:00,275.09,277.56,274.37,276.43,24307.0,264.8261,267.204,264.133,266.1161,24307.0
2022-11-03 11:00:00,276.21,276.46,274.06,274.88,22621.0,265.9043,266.145,263.8346,264.624,22621.0
2022-11-03 11:05:00,275.17,276.79,274.29,275.46,32846.0,264.9031,266.4627,264.056,265.1823,32846.0
2022-11-03 11:10:00,275.31,276.99,274.65,276.99,12122.0,265.0379,266.6552,264.4025,266.6552,12122.0
2022-11-03 11:15:00,276.64,276.91,274.77,276.24,9786.0,266.3183,266.5782,264.5181,265.9332,9786.0
2022-11-03 11:20:00,275.53,278.0,275.21,275.22,9438.0,265.2497,267.6276,264.9417,264.9513,9438.0
2022-11-03 11:25:00,275.37,275.63,274.24,274.24,10087.0,265.0957,265.346,264.0078,264.0078,10087.0
2022-11-03 11:30:00,274.4,276.38,274.39,275.1,12599.0,264.1619,266.068,264.1522,264.8358,12599.0
2022-11-03 11:35:00,274.91,277.23,274.01,276.91,22947.0,264.6528,266.8863,263.7864,266.5782,22947.0
2022-11-03 11:40:00,276.83,276.84,275.83,276.15,8648.0,266.5012,266.5108,265.5385,265.8466,8648.0
2022-11-03 11:45:00,276.33,277.95,276.33,276.95,9095.0,266.0199,267.5794,266.0199,266.6167,9095.0
2022-11-03 11:50:00,276.69,277.63,276.0,276.11,8337.0,266.3664,267.2714,265.7022,265.8081,8337.0
2022-11-03 11:55:00,276.35,277.12,275.43,276.48,8066.0,266.0391,266.7804,265.1534,266.1643,8066.0
2022-11-03 12:00:00,276.38,276.72,275.42,276.36,12680.0,266.068,266.3953,265.1438,266.0487,12680.0
2022-11-03 12:05:00,276.3,276.84,275.7,275.85,19215.0,265.991,266.5108,265.4134,265.5578,19215.0
2022-11-03 12:10:00,276.17,277.0,275.71,276.12,14104.0,265.8658,266.6649,265.423,265.8177,14104.0
2022-11-03 12:15:00,276.13,277.09,275.86,276.18,10614.0,265.8273,266.7515,265.5674,265.8755,10614.0
2022-11-03 12:20:00,276.29,276.29,274.62,275.62,15271.0,265.9814,265.9814,264.3737,265.3364,15271.0
2022-11-03 12:25:00,275.46,276.12,275.01,275.93,7940.0,265.1823,265.8177,264.7491,265.6348,7940.0
2022-11-03 12:30:00,275.88,276.05,275.19,275.54,7397.0,265.5867,265.7503,264.9224,265.2593,7397.0
2022-11-03 12:35:00,275.31,276.45,274.92,275.67,15157.0,265.0379,266.1354,264.6625,265.3845,15157.0
2022-11-03 12:40:00,275.34,276.77,275.07,276.7,9937.0,265.0668,266.4434,264.8069,266.3761,9937.0
2022-11-03 12:45:00,276.82,277.0,276.16,276.75,12277.0,266.4916,266.6649,265.8562,266.4242,12277.0
2022-11-03 12:50:00,276.92,278.5,276.83,277.86,18597.0,266.5878,268.1089,266.5012,267.4928,18597.0
2022-11-03 12:55:00,277.63,278.13,277.35,277.35,9921.0,267.2714,267.7527,267.0018,267.0018,9921.0
2022-11-03 13:00:00,277.4,277.96,277.35,277.96,5154.0,267.0499,267.589,267.0018,267.589,5154.0
2022-11-03 13:05:00,277.95,277.99,277.31,277.79,3445.0,267.5794,267.6179,266.9633,267.4254,3445.0
2022-11-03 13:10:00,277.66,277.68,276.17,276.55,7038.0,267.3002,267.3195,265.8658,266.2317,7038.0
2022-11-03 13:15:00,276.46,276.72,275.74,275.93,14964.0,266.145,266.3953,265.4519,265.6348,14964.0
2022-11-03 13:20:00,275.93,275.93,275.22,275.38,7863.0,265.6348,265.6348,264.9513,265.1053,7863.0
2022-11-03 13:25:00,275.44,276.03,275.39,276.03,5167.0,265.1631,265.7311,265.1149,265.7311,5167.0
2022-11-03 13:30:00,276.04,276.35,275.1,275.18,5013.0,265.7407,266.0391,264.8358,264.9128,5013.0
2022-11-03 13:35:00,275.23,275.78,275.0,275.61,5210.0,264.9609,265.4904,264.7395,265.3267,5210.0
2022-11-03 13:40:00,275.83,275.85,274.92,275.05,7191.0,265.5385,265.5578,264.6625,264.7876,7191.0
2022-11-03 13:45:00,275.05,276.06,275.0,275.71,3878.0,264.7876,265.7599,264.7395,265.423,3878.0
2022-11-03 13:50:00,275.75,275.88,274.56,274.56,14064.0,265.4615,265.5867,264.3159,264.3159,14064.0
2022-11-03 13:55:00,274.69,274.69,273.62,274.28,17050.0,264.4411,264.4411,263.411,264.0463,17050.0
2022-11-03 14:00:00,274.47,275.06,274.31,274.66,10295.0,264.2293,264.7972,264.0752,264.4122,10295.0
2022-11-03 14:05:00,274.58,275.13,274.42,274.96,11303.0,264.3352,264.8646,264.1811,264.701,11303.0
2022-11-03 14:10:00,275.03,275.61,274.87,275.58,5820.0,264.7684,265.3267,264.6143,265.2978,5820.0
2022-11-03 14:15:00,275.66,276.0,275.5,275.81,4515.0,265.3749,265.7022,265.2208,265.5193,4515.0
2022-11-03 14:20:00,275.95,276.23,275.45,275.67,7426.0,265.654,265.9236,265.1727,265.3845,7426.0
2022-11-03 14:25:00,275.86,276.32,275.62,276.2,5818.0,265.5674,266.0102,265.3364,265.8947,5818.0
2022-11-03 14:30:00,276.11,276.16,275.62,275.69,5885.0,265.8081,265.8562,265.3364,265.4037,5885.0
2022-11-03 14:35:00,275.72,275.8,275.03,275.03,2239.0,265.4326,265.5096,264.7684,264.7684,2239.0
2022-11-03 14:40:00,275.13,275.32,274.1,274.34,8727.0,264.8646,265.0475,263.8731,264.1041,8727.0
2022-11-03 14:45:00,274.53,275.05,274.52,274.69,5181.0,264.287,264.7876,264.2774,264.4411,5181.0
2022-11-03 14:50:00,274.86,275.11,274.58,274.93,4410.0,264.6047,264.8454,264.3352,264.6721,4410.0
2022-11-03 14:55:00,274.93,275.6,274.75,275.42,22782.0,264.6721,265.3171,264.4988,265.1438,22782.0
2022-11-03 15:00:00,275.46,275.69,275.21,275.51,6495.0,265.1823,265.4037,264.9417,265.2305,6495.0
2022-11-03 15:05:00,275.53,275.89,275.04,275.43,10908.0,265.2497,265.5963,264.778,265.1534,10908.0
2022-11-03 15:10:00,275.42,276.0,275.42,275.71,4000.0,265.1438,265.7022,265.1438,265.423,4000.0
2022-11-03 15:15:00,275.85,276.04,275.53,275.6,5537.0,265.5578,265.7407,265.2497,265.3171,5537.0
2022-11-03 15:20:00,275.84,276.49,275.84,276.49,9652.0,265.5481,266.1739,265.5481,266.1739,9652.0
2022-11-03 15:25:00,276.4,276.81,276.34,276.41,7523.0,266.0873,266.482,266.0295,266.0969,7523.0
2022-11-03 15:30:00,276.35,276.79,276.17,276.26,11121.0,266.0391,266.4627,265.8658,265.9525,11121.0
2022-11-03 15:35:00,276.16,276.3,274.98,274.99,16897.0,265.8562,265.991,264.7202,264.7299,16897.0
2022-11-03 15:40:00,275.04,275.28,274.78,274.81,13655.0,264.778,265.009,264.5277,264.5566,13655.0
2022-11-03 15:45:00,274.79,274.8,274.3,274.72,16074.0,264.5373,264.5469,264.0656,264.4699,16074.0
2022-11-03 15:50:00,274.78,274.85,274.11,274.23,32799.0,264.5277,264.5951,263.8827,263.9982,32799.0
2022-11-03 15:55:00,274.16,274.96,273.53,274.65,105869.0,263.9308,264.701,263.3243,264.4025,105869.0
2022-11-04 09:30:00,283.89,286.74,282.6,282.82,38159.0,273.2978,276.0415,272.0559,272.2677,38159.0
2022-11-04 09:35:00,283.06,283.48,279.69,280.72,18763.0,272.4988,272.9031,269.2545,270.2461,18763.0
2022-11-04 09:40:00,280.72,280.85,276.63,277.04,12862.0,270.2461,270.3712,266.3087,266.7034,12862.0
2022-11-04 09:45:00,277.15,278.27,275.65,275.65,6621.0,266.8093,267.8875,265.3652,265.3652,6621.0
2022-11-04 09:50:00,275.65,279.0,275.44,278.93,18245.0,265.3652,268.5902,265.1631,268.5229,18245.0
2022-11-04 09:55:00,278.99,279.68,278.21,278.75,6277.0,268.5806,269.2449,267.8297,268.3496,6277.0
2022-11-04 10:00:00,279.0,279.61,278.31,278.82,3474.0,268.5902,269.1775,267.926,268.417,3474.0
2022-11-04 10:05:00,279.04,280.0,278.45,280.0,6884.0,268.6287,269.5529,268.0608,269.5529,6884.0
2022-11-04 10:10:00,280.06,282.59,279.92,282.44,8414.0,269.6107,272.0463,269.4759,271.9019,8414.0
2022-11-04 10:15:00,282.25,283.62,282.02,282.63,6014.0,271.719,273.0379,271.4976,272.0848,6014.0
2022-11-04 10:20:00,282.55,283.76,282.52,283.53,4598.0,272.0078,273.1726,271.9789,272.9512,4598.0
2022-11-04 10:25:00,283.53,284.55,283.07,284.12,6670.0,272.9512,273.9332,272.5084,273.5192,6670.0
2022-11-04 10:30:00,284.0,285.1,283.41,283.83,14043.0,273.4037,274.4626,272.8357,273.24,14043.0
2022-11-04 10:35:00,283.77,284.26,283.2,283.2,6204.0,273.1823,273.654,272.6335,272.6335,6204.0
2022-11-04 10:40:00,283.41,284.7,283.24,283.69,4906.0,272.8357,274.0776,272.672,273.1053,4906.0
2022-11-04 10:45:00,283.77,283.9,283.12,283.72,2942.0,273.1823,273.3074,272.5565,273.1341,2942.0
2022-11-04 10:50:00,283.72,283.74,282.49,283.05,4772.0,273.1341,273.1534,271.95,272.4891,4772.0
2022-11-04 10:55:00,283.0,283.21,282.0,282.63,10247.0,272.441,272.6432,271.4783,272.0848,10247.0
2022-11-04 11:00:00,282.78,284.43,281.99,281.99,7359.0,272.2292,273.8176,271.4687,271.4687,7359.0
2022-11-04 11:05:00,282.28,282.71,281.63,282.02,4194.0,271.7479,272.1618,271.1221,271.4976,4194.0
2022-11-04 11:10:00,282.29,282.42,281.67,281.98,2751.0,271.7575,271.8826,271.1606,271.4591,2751.0
2022-11-04 11:15:00,281.69,281.99,280.92,280.96,5770.0,271.1799,271.4687,270.4386,270.4771,5770.0
2022-11-04 11:20:00,280.78,281.76,280.77,281.47,3535.0,270.3038,271.2473,270.2942,270.9681,3535.0
2022-11-04 11:25:00,281.66,281.67,279.58,279.87,7289.0,271.151,271.1606,269.1486,269.4278,7289.0
2022-11-04 11:30:00,279.52,281.51,279.52,281.36,8315.0,269.0908,271.0066,269.0908,270.8622,8315.0
2022-11-04 11:35:00,281.29,281.7,280.71,281.17,8232.0,270.7948,271.1895,270.2364,270.6793,8232.0
2022-11-04 11:40:00,281.29,281.64,280.87,281.64,9036.0,270.7948,271.1317,270.3905,271.1317,9036.0
2022-11-04 11:45:00,281.8,282.09,281.67,281.84,6979.0,271.2858,271.565,271.1606,271.3243,6979.0
2022-11-04 11:50:00,281.67,282.41,280.84,281.87,28005.0,271.1606,271.873,270.3616,271.3532,28005.0
2022-11-04 11:55:00,281.92,282.38,281.26,281.72,10026.0,271.4013,271.8441,270.7659,271.2088,10026.0
2022-11-04 12:00:00,281.72,282.52,280.18,280.18,14257.0,271.2088,271.9789,269.7262,269.7262,14257.0
2022-11-04 12:05:00,280.01,281.29,279.69,281.13,18320.0,269.5626,270.7948,269.2545,270.6408,18320.0
2022-11-04 12:10:00,281.16,281.46,280.53,281.13,13884.0,270.6697,270.9585,270.0632,270.6408,13884.0
2022-11-04 12:15:00,281.05,281.76,280.88,281.63,7428.0,270.5638,271.2473,270.4001,271.1221,7428.0
2022-11-04 12:20:00,281.53,281.54,280.67,281.07,5025.0,271.0258,271.0355,270.1979,270.583,5025.0
2022-11-04 12:25:00,281.22,281.7,280.87,281.59,6297.0,270.7274,271.1895,270.3905,271.0836,6297.0
2022-11-04 12:30:00,281.46,281.46,280.75,281.45,4336.0,270.9585,270.9585,270.2749,270.9488,4336.0
2022-11-04 12:35:00,281.39,281.41,280.58,280.58,6987.0,270.8911,270.9103,270.1113,270.1113,6987.0
2022-11-04 12:40:00,280.5,280.5,279.21,279.21,8579.0,270.0343,270.0343,268.7924,268.7924,8579.0
2022-11-04 12:45:00,279.43,279.72,279.27,279.5,4904.0,269.0042,269.2834,268.8502,269.0716,4904.0
2022-11-04 12:50:00,279.81,280.06,279.52,279.76,7910.0,269.37,269.6107,269.0908,269.3219,7910.0
2022-11-04 12:55:00,279.63,280.08,279.42,280.07,4190.0,269.1967,269.6299,268.9946,269.6203,4190.0
2022-11-04 13:00:00,279.81,280.29,279.63,280.25,6861.0,269.37,269.8321,269.1967,269.7936,6861.0
2022-11-04 13:05:00,280.46,281.18,279.42,279.42,7099.0,269.9958,270.6889,268.9946,268.9946,7099.0
2022-11-04 13:10:00,279.7,281.24,279.7,281.22,5949.0,269.2641,270.7467,269.2641,270.7274,5949.0
2022-11-04 13:15:00,281.0,281.5,280.93,281.34,4257.0,270.5156,270.997,270.4482,270.8429,4257.0
2022-11-04 13:20:00,281.49,281.85,281.22,281.82,2101.0,270.9873,271.3339,270.7274,271.305,2101.0
2022-11-04 13:25:00,281.95,281.95,281.18,281.18,10192.0,271.4302,271.4302,270.6889,270.6889,10192.0
2022-11-04 13:30:00,281.28,281.55,280.74,280.74,6494.0,270.7852,271.0451,270.2653,270.2653,6494.0
2022-11-04 13:35:00,280.78,282.19,280.71,282.19,3128.0,270.3038,271.6612,270.2364,271.6612,3128.0
2022-11-04 13:40:00,282.0,282.36,281.87,282.36,3288.0,271.4783,271.8249,271.3532,271.8249,3288.0
2022-11-04 13:45:00,282.23,282.86,281.91,282.86,4320.0,271.6997,272.3062,271.3917,272.3062,4320.0
2022-11-04 13:50:00,282.69,282.69,281.76,282.58,5312.0,272.1426,272.1426,271.2473,272.0367,5312.0
2022-11-04 13:55:00,282.76,282.76,281.9,282.22,6453.0,272.21,272.21,271.382,271.6901,6453.0
2022-11-04 14:00:00,282.38,282.49,282.26,282.43,1300.0,271.8441,271.95,271.7286,271.8923,1300.0
2022-11-04 14:05:00,282.19,282.2,281.51,281.51,9057.0,271.6612,271.6708,271.0066,271.0066,9057.0
2022-11-04 14:10:00,281.55,282.16,281.55,282.05,4211.0,271.0451,271.6323,271.0451,271.5264,4211.0
2022-11-04 14:15:00,282.16,282.59,281.89,282.26,4064.0,271.6323,272.0463,271.3724,271.7286,4064.0
2022-11-04 14:20:00,282.62,283.32,282.58,283.32,3049.0,272.0752,272.7491,272.0367,272.7491,3049.0
2022-11-04 14:25:00,283.22,283.51,283.04,283.35,4212.0,272.6528,272.932,272.4795,272.7779,4212.0
2022-11-04 14:30:00,283.13,283.79,283.11,283.79,2017.0,272.5661,273.2015,272.5469,273.2015,2017.0
2022-11-04 14:35:00,283.65,284.14,283.6,283.88,9276.0,273.0667,273.5385,273.0186,273.2882,9276.0
2022-11-04 14:40:00,284.15,285.11,284.01,285.11,7218.0,273.5481,274.4723,273.4133,274.4723,7218.0
2022-11-04 14:45:00,285.05,285.05,284.38,284.42,3700.0,274.4145,274.4145,273.7695,273.808,3700.0
2022-11-04 14:50:00,284.55,284.59,284.19,284.48,4842.0,273.9332,273.9717,273.5866,273.8658,4842.0
2022-11-04 14:55:00,284.66,285.23,284.54,285.23,8487.0,274.0391,274.5878,273.9235,274.5878,8487.0
2022-11-04 15:00:00,285.13,285.68,285.12,285.49,7496.0,274.4915,275.021,274.4819,274.8381,7496.0
2022-11-04 15:05:00,285.64,285.7,284.8,285.35,8315.0,274.9825,275.0403,274.1738,274.7033,8315.0
2022-11-04 15:10:00,285.43,285.64,284.78,284.98,8016.0,274.7803,274.9825,274.1546,274.3471,8016.0
2022-11-04 15:15:00,284.84,285.87,284.83,284.92,32105.0,274.2123,275.2039,274.2027,274.2894,32105.0
2022-11-04 15:20:00,284.92,284.97,284.44,284.68,7179.0,274.2894,274.3375,273.8273,274.0583,7179.0
2022-11-04 15:25:00,284.66,285.32,284.64,285.13,17473.0,274.0391,274.6744,274.0198,274.4915,17473.0
2022-11-04 15:30:00,285.12,285.88,284.91,285.66,52187.0,274.4819,275.2135,274.2797,275.0018,52187.0
2022-11-04 15:35:00,285.54,285.54,284.94,285.41,12377.0,274.8862,274.8862,274.3086,274.7611,12377.0
2022-11-04 15:40:00,285.31,285.41,284.78,285.06,10776.0,274.6648,274.7611,274.1546,274.4241,10776.0
2022-11-04 15:45:00,284.98,285.57,284.83,285.11,10428.0,274.3471,274.9151,274.2027,274.4723,10428.0
2022-11-04 15:50:00,285.14,285.24,284.45,284.99,20513.0,274.5012,274.5974,273.8369,274.3567,20513.0
2022-11-04 15:55:00,285.07,285.35,284.83,285.2,92708.0,274.4338,274.7033,274.2027,274.5589,92708.0
2022-11-07 09:30:00,286.82,288.28,285.88,287.02,41464.0,276.1185,277.524,275.2135,276.311,41464.0
2022-11-07 09:35:00,287.01,287.12,282.64,283.3,20341.0,276.3014,276.4073,272.0944,272.7298,20341.0
2022-11-07 09:40:00,283.51,285.38,283.51,283.93,10991.0,272.932,274.7322,272.932,273.3363,10991.0
2022-11-07 09:45:00,285.01,285.32,283.9,284.23,9608.0,274.376,274.6744,273.3074,273.6251,9608.0
2022-11-07 09:50:00,284.3,284.54,281.68,281.86,8533.0,273.6925,273.9235,271.1702,271.3435,8533.0
2022-11-07 09:55:00,281.76,283.41,281.76,282.58,7564.0,271.2473,272.8357,271.2473,272.0367,7564.0
2022-11-07 10:00:00,282.54,284.38,281.82,284.38,5508.0,271.9982,273.7695,271.305,273.7695,5508.0
2022-11-07 10:05:00,284.4,284.99,284.13,284.33,6251.0,273.7888,274.3567,273.5288,273.7214,6251.0
2022-11-07 10:10:00,284.86,285.44,284.3,284.89,4701.0,274.2316,274.79,273.6925,274.2605,4701.0
2022-11-07 10:15:00,285.19,285.48,284.3,285.19,3164.0,274.5493,274.8285,273.6925,274.5493,3164.0
2022-11-07 10:20:00,284.81,286.46,284.52,285.57,8381.0,274.1835,275.7719,273.9043,274.9151,8381.0
2022-11-07 10:25:00,285.14,285.14,284.13,285.06,6293.0,274.5012,274.5012,273.5288,274.4241,6293.0
2022-11-07 10:30:00,285.06,285.27,284.55,284.72,26659.0,274.4241,274.6263,273.9332,274.0968,26659.0
2022-11-07 10:35:00,284.85,285.63,283.96,284.08,10679.0,274.222,274.9729,273.3652,273.4807,10679.0
2022-11-07 10:40:00,284.25,285.36,284.07,284.74,9573.0,273.6444,274.7129,273.4711,274.1161,9573.0
2022-11-07 10:45:00,285.01,285.12,284.4,284.87,8864.0,274.376,274.4819,273.7888,274.2412,8864.0
2022-11-07 10:50:00,284.92,285.93,284.22,285.93,10981.0,274.2894,275.2617,273.6155,275.2617,10981.0
2022-11-07 10:55:00,286.01,286.5,285.63,286.2,5559.0,275.3387,275.8104,274.9729,275.5216,5559.0
2022-11-07 11:00:00,286.35,286.35,285.19,285.9,2208.0,275.666,275.666,274.5493,275.2328,2208.0
2022-11-07 11:05:00,286.3,286.4,285.38,285.61,4908.0,275.6179,275.7141,274.7322,274.9536,4908.0
2022-11-07 11:10:00,285.26,287.0,285.25,286.24,20647.0,274.6167,276.2918,274.607,275.5601,20647.0
2022-11-07 11:15:00,286.15,287.02,286.1,286.78,8065.0,275.4735,276.311,275.4253,276.08,8065.0
2022-11-07 11:20:00,287.09,287.68,286.96,287.23,9407.0,276.3784,276.9464,276.2532,276.5132,9407.0
2022-11-07 11:25:00,287.56,287.56,286.57,286.6,3347.0,276.8309,276.8309,275.8778,275.9067,3347.0
2022-11-07 11:30:00,286.82,287.54,286.73,287.38,3525.0,276.1185,276.8116,276.0318,276.6576,3525.0
2022-11-07 11:35:00,287.43,287.47,286.81,286.81,3231.0,276.7057,276.7442,276.1088,276.1088,3231.0
2022-11-07 11:40:00,286.32,286.34,284.66,285.22,14067.0,275.6371,275.6564,274.0391,274.5782,14067.0
2022-11-07 11:45:00,285.12,285.32,284.89,285.26,4468.0,274.4819,274.6744,274.2605,274.6167,4468.0
2022-11-07 11:50:00,285.2,285.33,285.01,285.25,1500.0,274.5589,274.6841,274.376,274.607,1500.0
2022-11-07 11:55:00,285.38,286.15,285.33,285.65,4603.0,274.7322,275.4735,274.6841,274.9921,4603.0
2022-11-07 12:00:00,285.63,285.86,285.32,285.84,1719.0,274.9729,275.1943,274.6744,275.175,1719.0
2022-11-07 12:05:00,285.86,286.59,285.81,286.44,4248.0,275.1943,275.8971,275.1462,275.7526,4248.0
2022-11-07 12:10:00,286.44,286.72,286.09,286.13,4277.0,275.7526,276.0222,275.4157,275.4542,4277.0
2022-11-07 12:15:00,285.91,286.86,285.88,286.61,8522.0,275.2424,276.157,275.2135,275.9163,8522.0
2022-11-07 12:20:00,286.39,286.39,286.04,286.38,2291.0,275.7045,275.7045,275.3676,275.6949,2291.0
2022-11-07 12:25:00,286.49,286.65,286.29,286.43,17998.0,275.8008,275.9548,275.6082,275.743,17998.0
2022-11-07 12:30:00,286.54,287.0,286.54,286.74,4825.0,275.8489,276.2918,275.8489,276.0415,4825.0
2022-11-07 12:35:00,286.74,286.9,286.26,286.56,2139.0,276.0415,276.1955,275.5794,275.8682,2139.0
2022-11-07 12:40:00,286.09,286.09,285.18,285.25,4595.0,275.4157,275.4157,274.5397,274.607,4595.0
2022-11-07 12:45:00,285.1,285.12,284.66,284.75,1700.0,274.4626,274.4819,274.0391,274.1257,1700.0
2022-11-07 12:50:00,284.75,284.86,284.61,284.82,1558.0,274.1257,274.2316,273.9909,274.1931,1558.0
2022-11-07 12:55:00,284.86,285.09,284.55,285.09,4212.0,274.2316,274.453,273.9332,274.453,4212.0
2022-11-07 13:00:00,285.14,285.36,284.85,285.09,2923.0,274.5012,274.7129,274.222,274.453,2923.0
2022-11-07 13:05:00,285.19,285.45,285.15,285.44,1792.0,274.5493,274.7996,274.5108,274.79,1792.0
2022-11-07 13:10:00,285.38,285.54,285.04,285.09,1797.0,274.7322,274.8862,274.4049,274.453,1797.0
2022-11-07 13:15:00,285.38,285.42,285.05,285.07,2007.0,274.7322,274.7707,274.4145,274.4338,2007.0
2022-11-07 13:20:00,285.1,285.1,284.73,284.9,3675.0,274.4626,274.4626,274.1064,274.2701,3675.0
2022-11-07 13:25:00,284.99,285.68,284.99,285.46,4200.0,274.3567,275.021,274.3567,274.8092,4200.0
2022-11-07 13:30:00,285.56,285.75,285.55,285.63,905.0,274.9055,275.0884,274.8959,274.9729,905.0
2022-11-07 13:35:00,285.63,285.63,285.17,285.44,1227.0,274.9729,274.9729,274.53,274.79,1227.0
2022-11-07 13:40:00,285.63,285.63,285.24,285.24,704.0,274.9729,274.9729,274.5974,274.5974,704.0
2022-11-07 13:45:00,285.41,285.59,285.21,285.5,1411.0,274.7611,274.9344,274.5685,274.8477,1411.0
2022-11-07 13:50:00,285.63,285.65,285.25,285.37,2192.0,274.9729,274.9921,274.607,274.7226,2192.0
2022-11-07 13:55:00,285.22,285.39,285.18,285.18,1164.0,274.5782,274.7418,274.5397,274.5397,1164.0
2022-11-07 14:00:00,285.53,285.68,285.39,285.51,3163.0,274.8766,275.021,274.7418,274.8573,3163.0
2022-11-07 14:05:00,285.39,285.39,285.15,285.25,309.0,274.7418,274.7418,274.5108,274.607,309.0
2022-11-07 14:10:00,285.25,285.59,285.25,285.39,829.0,274.607,274.9344,274.607,274.7418,829.0
2022-11-07 14:15:00,285.39,285.57,285.0,285.32,5038.0,274.7418,274.9151,274.3664,274.6744,5038.0
2022-11-07 14:20:00,285.17,285.51,285.17,285.41,1617.0,274.53,274.8573,274.53,274.7611,1617.0
2022-11-07 14:25:00,285.37,285.4,285.0,285.2,3408.0,274.7226,274.7515,274.3664,274.5589,3408.0
2022-11-07 14:30:00,285.23,285.42,285.23,285.42,400.0,274.5878,274.7707,274.5878,274.7707,400.0
2022-11-07 14:35:00,285.23,285.53,285.15,285.51,1562.0,274.5878,274.8766,274.5108,274.8573,1562.0
2022-11-07 14:40:00,285.51,285.62,285.11,285.62,1600.0,274.8573,274.9632,274.4723,274.9632,1600.0
2022-11-07 14:45:00,285.48,285.55,285.29,285.29,861.0,274.8285,274.8959,274.6456,274.6456,861.0
2022-11-07 14:50:00,285.33,285.43,285.14,285.41,1098.0,274.6841,274.7803,274.5012,274.7611,1098.0
2022-11-07 14:55:00,285.35,285.35,284.78,284.88,11460.0,274.7033,274.7033,274.1546,274.2509,11460.0
2022-11-07 15:00:00,284.98,285.19,284.86,285.19,2924.0,274.3471,274.5493,274.2316,274.5493,2924.0
2022-11-07 15:05:00,285.14,285.14,284.8,285.1,2026.0,274.5012,274.5012,274.1738,274.4626,2026.0
2022-11-07 15:10:00,284.96,285.19,284.96,285.14,4539.0,274.3279,274.5493,274.3279,274.5012,4539.0
2022-11-07 15:15:00,285.17,285.4,285.16,285.31,910.0,274.53,274.7515,274.5204,274.6648,910.0
2022-11-07 15:20:00,285.42,285.69,285.1,285.66,1747.0,274.7707,275.0306,274.4626,275.0018,1747.0
2022-11-07 15:25:00,285.55,286.14,285.53,285.92,3443.0,274.8959,275.4638,274.8766,275.252,3443.0
2022-11-07 15:30:00,285.93,286.32,285.8,286.26,5365.0,275.2617,275.6371,275.1365,275.5794,5365.0
2022-11-07 15:35:00,286.07,286.32,285.76,286.0,7671.0,275.3965,275.6371,275.098,275.3291,7671.0
2022-11-07 15:40:00,285.92,285.95,285.7,285.93,4105.0,275.252,275.2809,275.0403,275.2617,4105.0
2022-11-07 15:45:00,285.92,286.25,285.72,286.25,7560.0,275.252,275.5697,275.0595,275.5697,7560.0
2022-11-07 15:50:00,286.36,286.5,285.99,286.16,12741.0,275.6756,275.8104,275.3194,275.4831,12741.0
2022-11-07 15:55:00,286.19,286.59,285.82,286.56,30264.0,275.512,275.8971,275.1558,275.8682,30264.0
2022-11-08 09:30:00,290.34,291.26,288.52,290.49,28633.0,279.5071,280.3928,277.755,279.6515,28633.0
2022-11-08 09:35:00,289.8,291.18,289.02,289.02,6319.0,278.9873,280.3158,278.2364,278.2364,6319.0
2022-11-08 09:40:00,289.56,293.85,289.56,292.45,20225.0,278.7562,282.8862,278.7562,281.5384,20225.0
2022-11-08 09:45:00,292.69,293.36,292.01,293.35,9117.0,281.7695,282.4145,281.1148,282.4048,9117.0
2022-11-08 09:50:00,293.79,296.24,293.78,296.22,15133.0,282.8284,285.187,282.8188,285.1677,15133.0
2022-11-08 09:55:00,296.52,298.34,296.37,296.78,24859.0,285.4566,287.2086,285.3122,285.7069,24859.0
2022-11-08 10:00:00,296.49,298.81,296.48,298.75,15332.0,285.4277,287.6611,285.418,287.6034,15332.0
2022-11-08 10:05:00,298.78,302.72,298.77,302.48,30983.0,287.6322,291.4252,287.6226,291.1942,30983.0
2022-11-08 10:10:00,302.86,303.49,301.26,302.74,28547.0,291.56,292.1665,290.0197,291.4445,28547.0
2022-11-08 10:15:00,302.51,305.31,302.49,304.96,28831.0,291.2231,293.9186,291.2038,293.5816,28831.0
2022-11-08 10:20:00,304.97,306.25,304.96,306.03,19814.0,293.5913,294.8235,293.5816,294.6117,19814.0
2022-11-08 10:25:00,306.05,307.49,305.04,307.43,23991.0,294.631,296.0173,293.6587,295.9595,23991.0
2022-11-08 10:30:00,307.31,311.53,307.3,311.11,50113.0,295.844,299.9065,295.8343,299.5022,50113.0
2022-11-08 10:35:00,311.11,311.26,309.72,309.72,57019.0,299.5022,299.6466,298.164,298.164,57019.0
2022-11-08 10:40:00,309.53,310.1,307.24,307.91,64984.0,297.9811,298.5299,295.7766,296.4216,64984.0
2022-11-08 10:45:00,307.66,309.1,307.37,308.95,19649.0,296.1809,297.5672,295.9017,297.4228,19649.0
2022-11-08 10:50:00,308.79,308.79,306.2,306.63,15350.0,297.2687,297.2687,294.7754,295.1893,15350.0
2022-11-08 10:55:00,306.94,309.7,306.38,309.7,17449.0,295.4878,298.1448,294.9487,298.1448,17449.0
2022-11-08 11:00:00,309.57,310.26,307.88,308.06,14814.0,298.0196,298.6839,296.3927,296.566,14814.0
2022-11-08 11:05:00,307.97,308.26,306.6,307.63,17205.0,296.4793,296.7585,295.1605,296.152,17205.0
2022-11-08 11:10:00,307.94,308.43,307.15,307.86,13240.0,296.4505,296.9222,295.6899,296.3734,13240.0
2022-11-08 11:15:00,307.71,308.56,307.16,307.36,15103.0,296.229,297.0473,295.6996,295.8921,15103.0
2022-11-08 11:20:00,307.35,307.62,306.36,306.91,14898.0,295.8825,296.1424,294.9294,295.4589,14898.0
2022-11-08 11:25:00,307.01,307.76,306.25,307.52,19744.0,295.5552,296.2772,294.8235,296.0461,19744.0
2022-11-08 11:30:00,307.56,307.66,306.69,306.95,6558.0,296.0846,296.1809,295.2471,295.4974,6558.0
2022-11-08 11:35:00,307.29,308.49,307.13,308.47,14152.0,295.8247,296.9799,295.6707,296.9607,14152.0
2022-11-08 11:40:00,308.22,309.95,308.22,309.8,10351.0,296.72,298.3855,296.72,298.2411,10351.0
2022-11-08 11:45:00,309.86,310.27,308.39,308.86,19678.0,298.2988,298.6935,296.8837,297.3361,19678.0
2022-11-08 11:50:00,308.85,308.85,307.51,308.27,9844.0,297.3265,297.3265,296.0365,296.7681,9844.0
2022-11-08 11:55:00,308.13,308.24,306.69,307.35,13138.0,296.6334,296.7393,295.2471,295.8825,13138.0
2022-11-08 12:00:00,307.23,308.51,307.05,308.28,15486.0,295.767,296.9992,295.5937,296.7778,15486.0
2022-11-08 12:05:00,308.73,309.38,307.95,308.13,39474.0,297.211,297.8367,296.4601,296.6334,39474.0
2022-11-08 12:10:00,308.13,308.13,306.83,307.53,43221.0,296.6334,296.6334,295.3819,296.0558,43221.0
2022-11-08 12:15:00,307.6,307.6,306.41,307.21,21825.0,296.1231,296.1231,294.9775,295.7477,21825.0
2022-11-08 12:20:00,307.21,307.73,306.73,307.31,7510.0,295.7477,296.2483,295.2856,295.844,7510.0
2022-11-08 12:25:00,307.49,308.66,307.49,308.11,9042.0,296.0173,297.1436,296.0173,296.6141,9042.0
2022-11-08 12:30:00,307.98,308.84,307.5,308.29,7977.0,296.489,297.3169,296.0269,296.7874,7977.0
2022-11-08 12:35:00,308.18,309.15,307.99,309.15,11660.0,296.6815,297.6153,296.4986,297.6153,11660.0
2022-11-08 12:40:00,309.0,310.27,308.9,310.22,12539.0,297.4709,298.6935,297.3746,298.6454,12539.0
2022-11-08 12:45:00,310.23,310.4,309.53,309.54,7899.0,298.655,298.8187,297.9811,297.9908,7899.0
2022-11-08 12:50:00,309.25,309.98,309.15,309.47,6122.0,297.7116,298.4143,297.6153,297.9234,6122.0
2022-11-08 12:55:00,309.9,309.9,309.18,309.21,3030.0,298.3373,298.3373,297.6442,297.6731,3030.0
2022-11-08 13:00:00,309.04,309.34,308.56,308.75,7761.0,297.5094,297.7982,297.0473,297.2302,7761.0
2022-11-08 13:05:00,309.0,309.46,308.33,309.46,15700.0,297.4709,297.9137,296.8259,297.9137,15700.0
2022-11-08 13:10:00,309.48,310.42,309.45,310.24,7035.0,297.933,298.8379,297.9041,298.6646,7035.0
2022-11-08 13:15:00,310.43,310.43,308.3,308.3,7124.0,298.8476,298.8476,296.797,296.797,7124.0
2022-11-08 13:20:00,307.86,307.94,306.34,306.63,12817.0,296.3734,296.4505,294.9102,295.1893,12817.0
2022-11-08 13:25:00,306.35,306.35,304.02,304.25,18068.0,294.9198,294.9198,292.6767,292.8981,18068.0
2022-11-08 13:30:00,304.11,304.8,303.43,304.6,12880.0,292.7634,293.4276,292.1087,293.2351,12880.0
2022-11-08 13:35:00,304.76,305.28,304.41,304.89,10531.0,293.3891,293.8897,293.0522,293.5143,10531.0
2022-11-08 13:40:00,305.43,305.58,304.93,305.21,6020.0,294.0341,294.1785,293.5528,293.8223,6020.0
2022-11-08 13:45:00,305.45,305.71,304.93,304.99,10174.0,294.0534,294.3037,293.5528,293.6105,10174.0
2022-11-08 13:50:00,305.19,305.58,304.71,305.31,11945.0,293.8031,294.1785,293.341,293.9186,11945.0
2022-11-08 13:55:00,305.49,305.73,304.4,305.19,9314.0,294.0919,294.3229,293.0425,293.8031,9314.0
2022-11-08 14:00:00,305.22,305.92,305.22,305.92,5248.0,293.8319,294.5058,293.8319,294.5058,5248.0
2022-11-08 14:05:00,305.63,305.97,304.97,305.0,3257.0,294.2267,294.554,293.5913,293.6202,3257.0
2022-11-08 14:10:00,305.0,305.5,304.71,305.5,5348.0,293.6202,294.1015,293.341,294.1015,5348.0
2022-11-08 14:15:00,305.86,306.0,305.47,305.61,3806.0,294.4481,294.5828,294.0726,294.2074,3806.0
2022-11-08 14:20:00,305.36,305.36,303.81,304.21,14224.0,293.9667,293.9667,292.4746,292.8596,14224.0
2022-11-08 14:25:00,303.82,303.96,302.24,302.24,12428.0,292.4842,292.619,290.9631,290.9631,12428.0
2022-11-08 14:30:00,302.26,302.9,301.83,302.9,8259.0,290.9824,291.5985,290.5684,291.5985,8259.0
2022-11-08 14:35:00,303.11,304.71,302.9,304.61,6008.0,291.8007,293.341,291.5985,293.2447,6008.0
2022-11-08 14:40:00,304.67,305.58,304.38,305.58,7380.0,293.3025,294.1785,293.0233,294.1785,7380.0
2022-11-08 14:45:00,305.13,305.83,304.98,305.34,16489.0,293.7453,294.4192,293.6009,293.9475,16489.0
2022-11-08 14:50:00,304.92,305.85,304.92,305.62,3520.0,293.5431,294.4384,293.5431,294.217,3520.0
2022-11-08 14:55:00,305.53,305.88,305.29,305.5,6723.0,294.1304,294.4673,293.8993,294.1015,6723.0
2022-11-08 15:00:00,305.51,306.82,305.5,306.32,8515.0,294.1111,295.3723,294.1015,294.8909,8515.0
2022-11-08 15:05:00,306.13,306.46,305.99,305.99,10312.0,294.708,295.0257,294.5732,294.5732,10312.0
2022-11-08 15:10:00,306.01,306.32,305.73,306.0,4859.0,294.5925,294.8909,294.3229,294.5828,4859.0
2022-11-08 15:15:00,305.93,306.09,305.51,306.09,7202.0,294.5155,294.6695,294.1111,294.6695,7202.0
2022-11-08 15:20:00,306.09,306.18,305.6,305.89,7302.0,294.6695,294.7561,294.1978,294.4769,7302.0
2022-11-08 15:25:00,305.89,306.9,305.7,306.86,7351.0,294.4769,295.4493,294.294,295.4108,7351.0
2022-11-08 15:30:00,306.81,307.6,306.41,306.82,21840.0,295.3626,296.1231,294.9775,295.3723,21840.0
2022-11-08 15:35:00,306.79,307.58,306.7,307.21,13301.0,295.3434,296.1039,295.2567,295.7477,13301.0
2022-11-08 15:40:00,307.41,307.75,306.83,306.96,16470.0,295.9402,296.2676,295.3819,295.507,16470.0
2022-11-08 15:45:00,307.09,308.29,307.09,307.68,23709.0,295.6322,296.7874,295.6322,296.2002,23709.0
2022-11-08 15:50:00,307.77,307.92,306.82,306.82,30362.0,296.2868,296.4312,295.3723,295.3723,30362.0
2022-11-08 15:55:00,306.92,306.92,305.33,306.18,66430.0,295.4685,295.4685,293.9378,294.7561,66430.0
2022-11-09 09:30:00,304.51,304.51,301.5,301.81,36097.0,293.1484,293.1484,290.2507,290.5492,36097.0
2022-11-09 09:35:00,302.46,303.83,300.57,303.54,13808.0,291.1749,292.4938,289.3554,292.2146,13808.0
2022-11-09 09:40:00,303.25,305.72,303.05,305.29,26808.0,291.9355,294.3133,291.7429,293.8993,26808.0
2022-11-09 09:45:00,305.49,307.51,304.36,305.24,15104.0,294.0919,296.0365,293.004,293.8512,15104.0
2022-11-09 09:50:00,305.16,306.15,304.03,305.44,12361.0,293.7742,294.7272,292.6863,294.0437,12361.0
2022-11-09 09:55:00,305.03,305.23,303.47,305.13,18463.0,293.649,293.8416,292.1472,293.7453,18463.0
2022-11-09 10:00:00,305.54,308.6,305.13,307.69,17216.0,294.14,297.0858,293.7453,296.2098,17216.0
2022-11-09 10:05:00,307.88,309.57,307.39,309.45,18568.0,296.3927,298.0196,295.921,297.9041,18568.0
2022-11-09 10:10:00,309.31,309.97,308.3,309.97,55950.0,297.7693,298.4047,296.797,298.4047,55950.0
2022-11-09 10:15:00,309.99,310.5,308.69,309.13,14300.0,298.424,298.9149,297.1725,297.5961,14300.0
2022-11-09 10:20:00,309.06,309.94,308.26,308.26,11955.0,297.5287,298.3758,296.7585,296.7585,11955.0
2022-11-09 10:25:00,308.5,308.7,306.36,307.79,7456.0,296.9896,297.1821,294.9294,296.3061,7456.0
2022-11-09 10:30:00,307.58,308.44,306.0,307.01,10484.0,296.1039,296.9318,294.5828,295.5552,10484.0
2022-11-09 10:35:00,306.77,306.77,305.68,305.68,4859.0,295.3241,295.3241,294.2748,294.2748,4859.0
2022-11-09 10:40:00,305.64,305.76,304.34,305.57,8231.0,294.2363,294.3518,292.9848,294.1689,8231.0
2022-11-09 10:45:00,306.06,306.32,304.96,305.42,2786.0,294.6406,294.8909,293.5816,294.0245,2786.0
2022-11-09 10:50:00,305.63,305.96,304.29,304.61,13899.0,294.2267,294.5443,292.9366,293.2447,13899.0
2022-11-09 10:55:00,304.34,305.07,303.45,304.4,12402.0,292.9848,293.6875,292.128,293.0425,12402.0
2022-11-09 11:00:00,304.55,304.84,302.7,303.33,10674.0,293.1869,293.4661,291.406,292.0125,10674.0
2022-11-09 11:05:00,303.1,303.28,302.03,302.99,7304.0,291.791,291.9643,290.761,291.6852,7304.0
2022-11-09 11:10:00,302.94,303.17,302.49,302.55,6028.0,291.637,291.8584,291.2038,291.2616,6028.0
2022-11-09 11:15:00,302.96,304.04,302.96,303.83,6463.0,291.6563,292.696,291.6563,292.4938,6463.0
2022-11-09 11:20:00,303.56,303.56,302.46,302.46,3387.0,292.2339,292.2339,291.1749,291.1749,3387.0
2022-11-09 11:25:00,302.82,303.57,302.82,303.21,2714.0,291.5215,292.2435,291.5215,291.8969,2714.0
2022-11-09 11:30:00,303.03,303.51,302.88,303.42,5301.0,291.7237,292.1858,291.5793,292.0991,5301.0
2022-11-09 11:35:00,303.42,304.0,303.26,303.78,4573.0,292.0991,292.6575,291.9451,292.4457,4573.0
2022-11-09 11:40:00,303.82,304.36,303.75,304.0,2121.0,292.4842,293.004,292.4168,292.6575,2121.0
2022-11-09 11:45:00,304.25,304.26,303.32,303.32,2000.0,292.8981,292.9078,292.0028,292.0028,2000.0
2022-11-09 11:50:00,303.55,303.74,303.05,303.37,5885.0,292.2243,292.4072,291.7429,292.051,5885.0
2022-11-09 11:55:00,303.19,303.19,302.0,302.0,6062.0,291.8777,291.8777,290.7321,290.7321,6062.0
2022-11-09 12:00:00,301.74,302.65,301.69,302.64,5950.0,290.4818,291.3578,290.4337,291.3482,5950.0
2022-11-09 12:05:00,302.69,302.96,301.0,301.0,4444.0,291.3963,291.6563,289.7694,289.7694,4444.0
2022-11-09 12:10:00,300.79,301.29,300.61,300.99,2008.0,289.5672,290.0486,289.394,289.7598,2008.0
2022-11-09 12:15:00,300.57,301.36,300.1,301.22,6028.0,289.3554,290.116,288.903,289.9812,6028.0
2022-11-09 12:20:00,301.06,301.63,300.98,301.31,2919.0,289.8272,290.3759,289.7501,290.0678,2919.0
2022-11-09 12:25:00,301.13,301.9,300.82,301.62,5985.0,289.8946,290.6358,289.5961,290.3663,5985.0
2022-11-09 12:30:00,301.58,303.2,301.58,303.19,13623.0,290.3278,291.8873,290.3278,291.8777,13623.0
2022-11-09 12:35:00,303.19,303.2,302.58,303.13,9435.0,291.8777,291.8873,291.2904,291.8199,9435.0
2022-11-09 12:40:00,302.7,303.39,302.11,302.75,28241.0,291.406,292.0702,290.838,291.4541,28241.0
2022-11-09 12:45:00,302.54,303.85,302.54,303.21,16095.0,291.2519,292.5131,291.2519,291.8969,16095.0
2022-11-09 12:50:00,303.08,303.49,303.06,303.36,1537.0,291.7718,292.1665,291.7525,292.0413,1537.0
2022-11-09 12:55:00,303.14,303.66,303.1,303.42,3408.0,291.8296,292.3302,291.791,292.0991,3408.0
2022-11-09 13:00:00,303.24,304.18,303.2,303.75,4595.0,291.9258,292.8308,291.8873,292.4168,4595.0
2022-11-09 13:05:00,303.41,303.41,302.91,303.2,3260.0,292.0895,292.0895,291.6081,291.8873,3260.0
2022-11-09 13:10:00,302.74,302.74,302.13,302.73,4090.0,291.4445,291.4445,290.8572,291.4349,4090.0
2022-11-09 13:15:00,302.87,303.4,302.69,303.39,4014.0,291.5696,292.0799,291.3963,292.0702,4014.0
2022-11-09 13:20:00,303.31,303.47,302.68,302.68,2831.0,291.9932,292.1472,291.3867,291.3867,2831.0
2022-11-09 13:25:00,302.79,303.1,302.23,302.23,3200.0,291.4926,291.791,290.9535,290.9535,3200.0
2022-11-09 13:30:00,302.22,302.47,300.64,300.64,17447.0,290.9439,291.1846,289.4228,289.4228,17447.0
2022-11-09 13:35:00,300.65,301.06,300.09,300.42,7846.0,289.4325,289.8272,288.8934,289.211,7846.0
2022-11-09 13:40:00,300.46,301.0,300.14,300.47,13598.0,289.2495,289.7694,288.9415,289.2592,13598.0
2022-11-09 13:45:00,300.25,300.42,298.2,299.01,21959.0,289.0474,289.211,287.0739,287.8536,21959.0
2022-11-09 13:50:00,299.08,299.44,298.46,298.46,1838.0,287.921,288.2676,287.3242,287.3242,1838.0
2022-11-09 13:55:00,298.65,298.92,298.14,298.84,7327.0,287.5071,287.767,287.0161,287.69,7327.0
2022-11-09 14:00:00,299.38,299.39,298.7,299.21,2911.0,288.2098,288.2195,287.5552,288.0462,2911.0
2022-11-09 14:05:00,299.21,299.93,299.21,299.57,7535.0,288.0462,288.7393,288.0462,288.3928,7535.0
2022-11-09 14:10:00,299.25,299.45,299.0,299.45,904.0,288.0847,288.2772,287.844,288.2772,904.0
2022-11-09 14:15:00,299.44,299.83,299.19,299.28,1500.0,288.2676,288.6431,288.0269,288.1136,1500.0
2022-11-09 14:20:00,299.38,299.38,298.66,299.11,2700.0,288.2098,288.2098,287.5167,287.9499,2700.0
2022-11-09 14:25:00,299.31,299.32,298.71,299.0,2565.0,288.1425,288.1521,287.5648,287.844,2565.0
2022-11-09 14:30:00,298.62,298.8,297.59,297.68,5992.0,287.4782,287.6515,286.4866,286.5733,5992.0
2022-11-09 14:35:00,297.86,298.15,297.68,297.73,6663.0,286.7466,287.0257,286.5733,286.6214,6663.0
2022-11-09 14:40:00,297.81,298.64,297.81,298.42,4150.0,286.6984,287.4975,286.6984,287.2857,4150.0
2022-11-09 14:45:00,298.48,299.08,298.38,298.63,5944.0,287.3434,287.921,287.2472,287.4878,5944.0
2022-11-09 14:50:00,298.66,299.12,298.33,298.99,10848.0,287.5167,287.9595,287.199,287.8344,10848.0
2022-11-09 14:55:00,299.03,299.9,298.88,299.75,10406.0,287.8729,288.7104,287.7285,288.566,10406.0
2022-11-09 15:00:00,299.74,301.08,299.65,301.07,35034.0,288.5564,289.8464,288.4698,289.8368,35034.0
2022-11-09 15:05:00,301.03,301.53,300.29,300.33,11268.0,289.7983,290.2796,289.0859,289.1244,11268.0
2022-11-09 15:10:00,300.2,300.41,299.98,300.12,2700.0,288.9992,289.2014,288.7875,288.9222,2700.0
2022-11-09 15:15:00,299.98,300.4,299.84,300.4,3723.0,288.7875,289.1918,288.6527,289.1918,3723.0
2022-11-09 15:20:00,300.28,300.38,299.61,299.66,3966.0,289.0763,289.1725,288.4313,288.4794,3966.0
2022-11-09 15:25:00,299.78,299.96,299.25,299.36,5990.0,288.5949,288.7682,288.0847,288.1906,5990.0
2022-11-09 15:30:00,299.52,299.74,298.92,299.74,3978.0,288.3446,288.5564,287.767,288.5564,3978.0
2022-11-09 15:35:00,299.74,299.74,299.34,299.34,6234.0,288.5564,288.5564,288.1713,288.1713,6234.0
2022-11-09 15:40:00,299.32,299.8,298.89,299.41,11952.0,288.1521,288.6142,287.7381,288.2387,11952.0
2022-11-09 15:45:00,299.55,299.85,299.15,299.68,30384.0,288.3735,288.6623,287.9884,288.4987,30384.0
2022-11-09 15:50:00,299.78,300.87,299.67,300.3,43066.0,288.5949,289.6443,288.489,289.0955,43066.0
2022-11-09 15:55:00,300.38,300.69,299.8,300.21,74082.0,289.1725,289.471,288.6142,289.0089,74082.0
2022-11-10 09:30:00,311.12,312.56,306.57,308.18,61509.0,299.5118,300.8981,295.1316,296.6815,61509.0
2022-11-10 09:35:00,308.28,310.0,307.55,307.66,7985.0,296.7778,298.4336,296.075,296.1809,7985.0
2022-11-10 09:40:00,307.74,308.06,305.34,306.19,15179.0,296.2579,296.566,293.9475,294.7658,15179.0
2022-11-10 09:45:00,305.77,307.29,304.28,306.55,18517.0,294.3614,295.8247,292.927,295.1123,18517.0
2022-11-10 09:50:00,306.84,307.59,305.44,307.31,7699.0,295.3915,296.1135,294.0437,295.844,7699.0
2022-11-10 09:55:00,307.5,308.94,307.5,308.59,10552.0,296.0269,297.4132,296.0269,297.0762,10552.0
2022-11-10 10:00:00,309.0,310.99,307.75,308.53,16665.0,297.4709,299.3867,296.2676,297.0184,16665.0
2022-11-10 10:05:00,308.43,310.81,308.42,310.62,7898.0,296.9222,299.2134,296.9126,299.0305,7898.0
2022-11-10 10:10:00,310.55,311.41,309.74,309.96,11820.0,298.9631,299.791,298.1833,298.3951,11820.0
2022-11-10 10:15:00,310.21,311.49,310.21,310.59,26209.0,298.6358,299.868,298.6358,299.0016,26209.0
2022-11-10 10:20:00,311.01,313.67,310.85,313.61,28052.0,299.4059,301.9667,299.2519,301.9089,28052.0
2022-11-10 10:25:00,313.17,313.3,312.0,313.15,13810.0,301.4853,301.6105,300.359,301.4661,13810.0
2022-11-10 10:30:00,313.14,313.15,311.73,312.84,8710.0,301.4564,301.4661,300.0991,301.1676,8710.0
2022-11-10 10:35:00,313.08,313.73,312.27,313.21,13974.0,301.3987,302.0244,300.6189,301.5238,13974.0
2022-11-10 10:40:00,313.19,314.0,311.05,313.78,35396.0,301.5046,302.2844,299.4444,302.0726,35396.0
2022-11-10 10:45:00,313.7,314.17,313.0,314.11,5536.0,301.9956,302.448,301.3217,302.3903,5536.0
2022-11-10 10:50:00,313.97,315.25,313.73,314.37,14299.0,302.2555,303.4877,302.0244,302.6406,14299.0
2022-11-10 10:55:00,313.77,315.3,313.3,314.94,8838.0,302.0629,303.5359,301.6105,303.1893,8838.0
2022-11-10 11:00:00,315.2,315.37,314.18,314.24,4728.0,303.4396,303.6032,302.4576,302.5154,4728.0
2022-11-10 11:05:00,314.76,315.2,313.94,314.28,5472.0,303.016,303.4396,302.2266,302.5539,5472.0
2022-11-10 11:10:00,314.42,314.82,313.55,314.74,5426.0,302.6887,303.0738,301.8511,302.9967,5426.0
2022-11-10 11:15:00,314.4,315.09,314.02,314.95,8089.0,302.6694,303.3337,302.3036,303.1989,8089.0
2022-11-10 11:20:00,315.02,316.15,315.02,315.71,7944.0,303.2663,304.3541,303.2663,303.9306,7944.0
2022-11-10 11:25:00,315.39,316.79,315.12,316.68,5047.0,303.6225,304.9703,303.3626,304.8644,5047.0
2022-11-10 11:30:00,316.65,317.3,316.65,317.09,15930.0,304.8355,305.4612,304.8355,305.2591,15930.0
2022-11-10 11:35:00,316.86,317.71,316.83,317.19,8699.0,305.0376,305.8559,305.0088,305.3553,8699.0
2022-11-10 11:40:00,317.07,317.11,315.83,316.53,6202.0,305.2398,305.2783,304.0461,304.72,6202.0
2022-11-10 11:45:00,316.58,317.0,316.2,316.85,8411.0,304.7681,305.1724,304.4023,305.028,8411.0
2022-11-10 11:50:00,316.86,317.44,316.71,317.21,3322.0,305.0376,305.596,304.8932,305.3746,3322.0
2022-11-10 11:55:00,317.24,317.79,317.16,317.44,8672.0,305.4035,305.9329,305.3265,305.596,8672.0
2022-11-10 12:00:00,317.6,317.6,316.63,316.63,4186.0,305.75,305.75,304.8162,304.8162,4186.0
2022-11-10 12:05:00,316.58,316.77,316.02,316.55,7167.0,304.7681,304.951,304.229,304.7392,7167.0
2022-11-10 12:10:00,316.28,316.46,315.82,315.82,4327.0,304.4793,304.6526,304.0365,304.0365,4327.0
2022-11-10 12:15:00,315.98,317.15,315.97,317.12,6830.0,304.1905,305.3168,304.1809,305.2879,6830.0
2022-11-10 12:20:00,317.13,317.13,315.54,315.9,9762.0,305.2976,305.2976,303.7669,304.1135,9762.0
2022-11-10 12:25:00,315.92,316.22,314.27,314.27,15278.0,304.1327,304.4215,302.5443,302.5443,15278.0
2022-11-10 12:30:00,314.42,314.55,313.36,314.49,6828.0,302.6887,302.8138,301.6682,302.7561,6828.0
2022-11-10 12:35:00,314.21,314.47,313.0,313.08,4790.0,302.4865,302.7368,301.3217,301.3987,4790.0
2022-11-10 12:40:00,313.36,313.45,312.97,313.15,16940.0,301.6682,301.7549,301.2928,301.4661,16940.0
2022-11-10 12:45:00,313.17,313.63,312.74,313.5,25387.0,301.4853,301.9282,301.0714,301.803,25387.0
2022-11-10 12:50:00,313.53,314.34,313.34,313.34,14289.0,301.8319,302.6117,301.649,301.649,14289.0
2022-11-10 12:55:00,313.42,313.67,313.04,313.3,4236.0,301.726,301.9667,301.3602,301.6105,4236.0
2022-11-10 13:00:00,313.45,314.51,312.94,314.5,5800.0,301.7549,302.7753,301.2639,302.7657,5800.0
2022-11-10 13:05:00,314.52,314.61,314.05,314.5,4690.0,302.785,302.8716,302.3325,302.7657,4690.0
2022-11-10 13:10:00,314.5,315.41,314.34,315.36,7334.0,302.7657,303.6417,302.6117,303.5936,7334.0
2022-11-10 13:15:00,315.4,315.81,315.39,315.6,3616.0,303.6321,304.0268,303.6225,303.8247,3616.0
2022-11-10 13:20:00,315.61,315.82,314.6,314.61,3788.0,303.8343,304.0365,302.862,302.8716,3788.0
2022-11-10 13:25:00,314.6,315.89,314.52,315.86,2606.0,302.862,304.1038,302.785,304.075,2606.0
2022-11-10 13:30:00,315.97,316.22,314.84,315.14,4455.0,304.1809,304.4215,303.093,303.3818,4455.0
2022-11-10 13:35:00,314.98,315.74,314.87,315.72,1645.0,303.2278,303.9594,303.1219,303.9402,1645.0
2022-11-10 13:40:00,315.57,316.34,315.44,316.34,2206.0,303.7958,304.5371,303.6706,304.5371,2206.0
2022-11-10 13:45:00,316.23,317.26,316.11,316.88,3586.0,304.4312,305.4227,304.3156,305.0569,3586.0
2022-11-10 13:50:00,317.07,317.14,316.72,317.11,3118.0,305.2398,305.3072,304.9029,305.2783,3118.0
2022-11-10 13:55:00,316.74,316.94,316.46,316.88,2440.0,304.9221,305.1147,304.6526,305.0569,2440.0
2022-11-10 14:00:00,316.74,317.03,316.4,316.83,2311.0,304.9221,305.2013,304.5948,305.0088,2311.0
2022-11-10 14:05:00,316.83,317.55,316.55,317.29,6984.0,305.0088,305.7019,304.7392,305.4516,6984.0
2022-11-10 14:10:00,317.07,317.13,316.89,316.9,1800.0,305.2398,305.2976,305.0665,305.0762,1800.0
2022-11-10 14:15:00,317.1,317.29,316.82,316.82,5992.0,305.2687,305.4516,304.9991,304.9991,5992.0
2022-11-10 14:20:00,316.82,317.69,316.63,317.54,10136.0,304.9991,305.8367,304.8162,305.6923,10136.0
2022-11-10 14:25:00,317.67,318.31,317.55,317.95,4973.0,305.8174,306.4335,305.7019,306.087,4973.0
2022-11-10 14:30:00,317.96,318.29,317.94,318.24,3605.0,306.0966,306.4143,306.0774,306.3662,3605.0
2022-11-10 14:35:00,318.14,318.21,317.79,318.21,5111.0,306.2699,306.3373,305.9329,306.3373,5111.0
2022-11-10 14:40:00,318.06,318.12,317.84,318.05,7042.0,306.1929,306.2506,305.9811,306.1832,7042.0
2022-11-10 14:45:00,318.04,318.28,317.9,318.06,4721.0,306.1736,306.4047,306.0388,306.1929,4721.0
2022-11-10 14:50:00,318.19,318.62,318.07,318.55,4898.0,306.318,306.732,306.2025,306.6646,4898.0
2022-11-10 14:55:00,318.63,319.13,318.63,319.12,7345.0,306.7416,307.223,306.7416,307.2133,7345.0
2022-11-10 15:00:00,319.17,319.18,318.45,318.66,7432.0,307.2615,307.2711,306.5683,306.7705,7432.0
2022-11-10 15:05:00,318.5,319.04,318.45,318.96,5744.0,306.6165,307.1363,306.5683,307.0593,5744.0
2022-11-10 15:10:00,319.14,319.37,318.9,319.37,3713.0,307.2326,307.454,307.0015,307.454,3713.0
2022-11-10 15:15:00,319.36,319.78,319.31,319.67,6855.0,307.4444,307.8487,307.3962,307.7428,6855.0
2022-11-10 15:20:00,319.75,320.14,319.42,319.68,16085.0,307.8198,308.1953,307.5021,307.7524,16085.0
2022-11-10 15:25:00,319.69,320.38,319.55,320.15,10539.0,307.7621,308.4263,307.6273,308.2049,10539.0
2022-11-10 15:30:00,320.07,320.81,319.83,319.91,10954.0,308.1279,308.8403,307.8968,307.9739,10954.0
2022-11-10 15:35:00,319.81,319.94,319.13,319.72,11267.0,307.8776,308.0027,307.223,307.7909,11267.0
2022-11-10 15:40:00,319.72,320.1,319.54,319.8,18159.0,307.7909,308.1568,307.6177,307.868,18159.0
2022-11-10 15:45:00,319.61,320.08,319.44,319.98,15482.0,307.685,308.1375,307.5214,308.0412,15482.0
2022-11-10 15:50:00,320.06,320.44,319.73,320.17,20056.0,308.1183,308.4841,307.8006,308.2241,20056.0
2022-11-10 15:55:00,320.45,320.77,319.83,320.45,48828.0,308.4937,308.8018,307.8968,308.4937,48828.0
2022-11-11 09:30:00,323.0,324.73,319.23,320.47,63379.0,310.9486,312.614,307.3192,308.513,63379.0
2022-11-11 09:35:00,320.72,324.5,320.72,323.0,20370.0,308.7536,312.3926,308.7536,310.9486,20370.0
2022-11-11 09:40:00,322.17,324.22,322.13,323.02,7313.0,310.1495,312.123,310.111,310.9678,7313.0
2022-11-11 09:45:00,322.65,326.46,322.65,325.69,18178.0,310.6116,314.2795,310.6116,313.5382,18178.0
2022-11-11 09:50:00,325.96,326.92,324.21,325.84,21305.0,313.7981,314.7223,312.1134,313.6826,21305.0
2022-11-11 09:55:00,325.48,326.59,324.55,326.54,12811.0,313.336,314.4046,312.4407,314.3565,12811.0
2022-11-11 10:00:00,327.21,328.99,324.85,328.7,18229.0,315.0015,316.7151,312.7295,316.4359,18229.0
2022-11-11 10:05:00,328.85,330.97,328.37,330.97,21820.0,316.5803,318.6212,316.1182,318.6212,21820.0
2022-11-11 10:10:00,330.68,332.23,330.2,331.01,15309.0,318.342,319.8342,317.8799,318.6597,15309.0
2022-11-11 10:15:00,331.75,331.8,330.46,331.35,8314.0,319.3721,319.4202,318.1302,318.987,8314.0
2022-11-11 10:20:00,331.71,333.91,331.71,333.44,15911.0,319.3336,321.4515,319.3336,320.999,15911.0
2022-11-11 10:25:00,332.96,334.43,332.11,333.55,15381.0,320.5369,321.9521,319.7187,321.1049,15381.0
2022-11-11 10:30:00,334.05,334.55,332.18,333.9,17153.0,321.5863,322.0676,319.786,321.4419,17153.0
2022-11-11 10:35:00,334.25,334.42,331.36,331.36,15668.0,321.7788,321.9425,318.9966,318.9966,15668.0
2022-11-11 10:40:00,331.41,331.84,330.48,330.59,14416.0,319.0448,319.4587,318.1495,318.2554,14416.0
2022-11-11 10:45:00,330.3,331.0,329.44,330.69,11153.0,317.9762,318.6501,317.1483,318.3516,11153.0
2022-11-11 10:50:00,330.6,331.44,329.22,329.23,15647.0,318.265,319.0737,316.9365,316.9461,15647.0
2022-11-11 10:55:00,329.03,330.17,328.89,329.73,9155.0,316.7536,317.851,316.6188,317.4275,9155.0
2022-11-11 11:00:00,329.73,330.75,328.89,330.75,9955.0,317.4275,318.4094,316.6188,318.4094,9955.0
2022-11-11 11:05:00,330.7,330.87,327.9,327.9,10007.0,318.3613,318.5249,315.6657,315.6657,10007.0
2022-11-11 11:10:00,328.13,328.13,326.11,326.41,9371.0,315.8872,315.8872,313.9425,314.2313,9371.0
2022-11-11 11:15:00,326.17,327.81,325.73,327.41,8645.0,314.0003,315.5791,313.5767,315.194,8645.0
2022-11-11 11:20:00,327.6,328.09,326.45,327.0,10051.0,315.3769,315.8486,314.2698,314.7993,10051.0
2022-11-11 11:25:00,326.55,327.71,326.55,326.68,17939.0,314.3661,315.4828,314.3661,314.4913,17939.0
2022-11-11 11:30:00,326.67,327.11,326.13,326.13,9402.0,314.4816,314.9052,313.9618,313.9618,9402.0
2022-11-11 11:35:00,326.49,327.93,326.38,327.48,4078.0,314.3083,315.6946,314.2024,315.2614,4078.0
2022-11-11 11:40:00,327.29,328.2,327.25,327.94,3072.0,315.0785,315.9545,315.04,315.7042,3072.0
2022-11-11 11:45:00,327.54,328.32,327.19,328.17,2700.0,315.3192,316.0701,314.9822,315.9257,2700.0
2022-11-11 11:50:00,328.44,329.28,327.62,327.62,12625.0,316.1856,316.9942,315.3962,315.3962,12625.0
2022-11-11 11:55:00,327.79,328.09,326.99,327.53,4380.0,315.5598,315.8486,314.7897,315.3095,4380.0
2022-11-11 12:00:00,327.07,327.64,326.49,327.54,5868.0,314.8667,315.4154,314.3083,315.3192,5868.0
2022-11-11 12:05:00,327.54,328.21,326.74,328.21,6011.0,315.3192,315.9642,314.549,315.9642,6011.0
2022-11-11 12:10:00,328.25,328.97,327.4,327.43,7184.0,316.0027,316.6958,315.1844,315.2133,7184.0
2022-11-11 12:15:00,327.6,328.01,327.29,328.01,13119.0,315.3769,315.7716,315.0785,315.7716,13119.0
2022-11-11 12:20:00,327.84,327.84,327.11,327.42,3167.0,315.608,315.608,314.9052,315.2036,3167.0
2022-11-11 12:25:00,327.44,327.65,326.98,327.17,9455.0,315.2229,315.4251,314.7801,314.963,9455.0
2022-11-11 12:30:00,327.8,328.0,326.42,326.59,7164.0,315.5695,315.762,314.241,314.4046,7164.0
2022-11-11 12:35:00,326.59,326.76,325.64,325.69,3600.0,314.4046,314.5683,313.4901,313.5382,3600.0
2022-11-11 12:40:00,325.76,326.08,325.32,325.67,4207.0,313.6056,313.9136,313.182,313.5189,4207.0
2022-11-11 12:45:00,325.69,325.7,324.77,325.06,19705.0,313.5382,313.5478,312.6525,312.9317,19705.0
2022-11-11 12:50:00,324.97,325.32,324.68,325.01,11573.0,312.8451,313.182,312.5659,312.8836,11573.0
2022-11-11 12:55:00,324.87,326.28,324.87,325.98,11240.0,312.7488,314.1062,312.7488,313.8174,11240.0
2022-11-11 13:00:00,326.06,326.21,325.42,325.42,5230.0,313.8944,314.0388,313.2783,313.2783,5230.0
2022-11-11 13:05:00,325.38,326.25,325.21,326.25,4758.0,313.2398,314.0773,313.0761,314.0773,4758.0
2022-11-11 13:10:00,326.55,327.13,326.16,326.16,3350.0,314.3661,314.9245,313.9907,313.9907,3350.0
2022-11-11 13:15:00,326.16,327.07,326.05,326.84,5671.0,313.9907,314.8667,313.8848,314.6453,5671.0
2022-11-11 13:20:00,326.67,326.95,326.29,326.41,4478.0,314.4816,314.7512,314.1158,314.2313,4478.0
2022-11-11 13:25:00,326.53,326.91,326.0,326.83,4449.0,314.3469,314.7127,313.8366,314.6357,4449.0
2022-11-11 13:30:00,326.68,327.27,326.61,326.88,7533.0,314.4913,315.0592,314.4239,314.6838,7533.0
2022-11-11 13:35:00,326.9,327.04,325.22,325.24,8736.0,314.703,314.8378,313.0857,313.105,8736.0
2022-11-11 13:40:00,325.48,326.5,325.48,326.19,10536.0,313.336,314.318,313.336,314.0195,10536.0
2022-11-11 13:45:00,326.2,326.41,325.48,326.16,2800.0,314.0292,314.2313,313.336,313.9907,2800.0
2022-11-11 13:50:00,326.16,327.1,326.16,326.61,11419.0,313.9907,314.8956,313.9907,314.4239,11419.0
2022-11-11 13:55:00,326.78,327.38,326.69,327.22,3402.0,314.5875,315.1651,314.5009,315.0111,3402.0
2022-11-11 14:00:00,327.08,327.36,326.68,327.27,3344.0,314.8763,315.1459,314.4913,315.0592,3344.0
2022-11-11 14:05:00,327.23,327.78,327.1,327.35,4328.0,315.0207,315.5502,314.8956,315.1363,4328.0
2022-11-11 14:10:00,327.56,327.67,326.84,326.85,14075.0,315.3384,315.4443,314.6453,314.6549,14075.0
2022-11-11 14:15:00,326.95,327.55,326.05,326.45,3789.0,314.7512,315.3288,313.8848,314.2698,3789.0
2022-11-11 14:20:00,326.58,327.57,326.58,327.13,2516.0,314.395,315.348,314.395,314.9245,2516.0
2022-11-11 14:25:00,327.29,328.2,327.2,328.09,2932.0,315.0785,315.9545,314.9919,315.8486,2932.0
2022-11-11 14:30:00,328.06,328.62,327.96,328.62,3496.0,315.8198,316.3589,315.7235,316.3589,3496.0
2022-11-11 14:35:00,328.52,329.17,328.51,328.65,3375.0,316.2626,316.8884,316.253,316.3878,3375.0
2022-11-11 14:40:00,328.83,329.28,328.83,329.23,1678.0,316.561,316.9942,316.561,316.9461,1678.0
2022-11-11 14:45:00,329.26,329.6,328.68,328.83,4496.0,316.975,317.3023,316.4166,316.561,4496.0
2022-11-11 14:50:00,328.72,328.72,328.29,328.29,3456.0,316.4551,316.4551,316.0412,316.0412,3456.0
2022-11-11 14:55:00,328.49,328.75,328.32,328.74,10660.0,316.2337,316.484,316.0701,316.4744,10660.0
2022-11-11 15:00:00,328.67,328.67,327.0,327.0,12608.0,316.407,316.407,314.7993,314.7993,12608.0
2022-11-11 15:05:00,326.74,326.78,325.48,325.72,9805.0,314.549,314.5875,313.336,313.5671,9805.0
2022-11-11 15:10:00,325.5,325.94,325.49,325.58,9266.0,313.3553,313.7789,313.3457,313.4323,9266.0
2022-11-11 15:15:00,325.65,326.01,325.41,325.78,3966.0,313.4997,313.8463,313.2686,313.6248,3966.0
2022-11-11 15:20:00,325.88,326.14,325.07,325.19,6121.0,313.7211,313.9714,312.9413,313.0568,6121.0
2022-11-11 15:25:00,325.41,325.89,325.29,325.63,5512.0,313.2686,313.7307,313.1531,313.4804,5512.0
2022-11-11 15:30:00,325.53,326.14,325.53,325.72,6297.0,313.3842,313.9714,313.3842,313.5671,6297.0
2022-11-11 15:35:00,325.57,325.57,324.7,324.86,11927.0,313.4227,313.4227,312.5851,312.7392,11927.0
2022-11-11 15:40:00,324.86,325.32,324.69,324.82,10503.0,312.7392,313.182,312.5755,312.7007,10503.0
2022-11-11 15:45:00,324.75,325.67,324.75,325.67,17522.0,312.6333,313.5189,312.6333,313.5189,17522.0
2022-11-11 15:50:00,325.88,325.93,325.0,325.08,18391.0,313.7211,313.7692,312.8739,312.951,18391.0
2022-11-11 15:55:00,325.0,325.64,324.34,325.18,43407.0,312.8739,313.4901,312.2386,313.0472,43407.0
2022-11-14 09:30:00,322.75,323.57,318.01,319.68,36844.0,310.7079,311.4973,306.1447,307.7524,36844.0
2022-11-14 09:35:00,319.5,320.7,318.33,318.91,26410.0,307.5791,308.7344,306.4528,307.0112,26410.0
2022-11-14 09:40:00,319.31,319.32,313.01,313.63,51048.0,307.3962,307.4059,301.3313,301.9282,51048.0
2022-11-14 09:45:00,313.05,314.54,309.66,313.66,59141.0,301.3698,302.8042,298.1063,301.957,59141.0
2022-11-14 09:50:00,313.91,315.13,311.64,312.48,26606.0,302.1977,303.3722,300.0124,300.8211,26606.0
2022-11-14 09:55:00,312.5,316.32,312.49,315.8,8990.0,300.8403,304.5178,300.8307,304.0172,8990.0
2022-11-14 10:00:00,316.16,319.61,316.0,319.11,14049.0,304.3638,307.685,304.2097,307.2037,14049.0
2022-11-14 10:05:00,318.4,319.66,318.0,319.0,11529.0,306.5202,307.7332,306.1351,307.0978,11529.0
2022-11-14 10:10:00,318.87,319.21,317.26,319.21,10877.0,306.9727,307.3,305.4227,307.3,10877.0
2022-11-14 10:15:00,319.07,320.17,319.04,319.64,8481.0,307.1652,308.2241,307.1363,307.7139,8481.0
2022-11-14 10:20:00,319.63,321.99,319.63,321.54,7643.0,307.7043,309.9762,307.7043,309.543,7643.0
2022-11-14 10:25:00,321.52,321.79,319.88,320.82,15646.0,309.5238,309.7837,307.945,308.8499,15646.0
2022-11-14 10:30:00,320.9,323.09,320.9,322.77,9027.0,308.9269,311.0352,308.9269,310.7271,9027.0
2022-11-14 10:35:00,322.73,323.37,321.28,321.9,17698.0,310.6886,311.3048,309.2927,309.8896,17698.0
2022-11-14 10:40:00,322.14,323.72,321.97,322.96,20484.0,310.1206,311.6417,309.957,310.9101,20484.0
2022-11-14 10:45:00,323.25,323.25,321.58,322.3,10377.0,311.1892,311.1892,309.5815,310.2747,10377.0
2022-11-14 10:50:00,322.39,322.83,321.58,322.19,12809.0,310.3613,310.7849,309.5815,310.1688,12809.0
2022-11-14 10:55:00,322.18,322.8,321.16,322.74,5498.0,310.1592,310.756,309.1772,310.6983,5498.0
2022-11-14 11:00:00,323.01,323.65,322.55,322.89,8800.0,310.9582,311.5743,310.5153,310.8427,8800.0
2022-11-14 11:05:00,322.97,322.97,321.72,322.53,8600.0,310.9197,310.9197,309.7163,310.4961,8600.0
2022-11-14 11:10:00,322.7,322.8,321.89,322.75,7492.0,310.6598,310.756,309.88,310.7079,7492.0
2022-11-14 11:15:00,322.59,322.6,320.14,320.32,6466.0,310.5539,310.5635,308.1953,308.3686,6466.0
2022-11-14 11:20:00,320.64,321.18,320.55,320.86,1992.0,308.6766,309.1965,308.59,308.8884,1992.0
2022-11-14 11:25:00,321.02,321.59,320.65,321.02,8255.0,309.0424,309.5912,308.6862,309.0424,8255.0
2022-11-14 11:30:00,321.76,322.61,321.56,322.61,4180.0,309.7548,310.5731,309.5623,310.5731,4180.0
2022-11-14 11:35:00,322.97,323.5,322.49,322.5,3884.0,310.9197,311.4299,310.4576,310.4672,3884.0
2022-11-14 11:40:00,322.66,322.66,321.01,322.29,15473.0,310.6212,310.6212,309.0328,310.2651,15473.0
2022-11-14 11:45:00,322.3,322.72,321.59,321.99,13352.0,310.2747,310.679,309.5912,309.9762,13352.0
2022-11-14 11:50:00,321.82,321.91,320.9,320.9,3400.0,309.8126,309.8992,308.9269,308.9269,3400.0
2022-11-14 11:55:00,321.03,321.36,320.59,321.12,5396.0,309.0521,309.3697,308.6285,309.1387,5396.0
2022-11-14 12:00:00,321.21,321.46,320.64,320.64,4558.0,309.2253,309.466,308.6766,308.6766,4558.0
2022-11-14 12:05:00,320.79,320.79,320.18,320.45,6684.0,308.821,308.821,308.2338,308.4937,6684.0
2022-11-14 12:10:00,320.22,320.24,319.36,320.09,6246.0,308.2723,308.2915,307.4444,308.1471,6246.0
2022-11-14 12:15:00,320.29,320.39,319.66,319.66,1322.0,308.3397,308.4359,307.7332,307.7332,1322.0
2022-11-14 12:20:00,319.45,319.45,318.5,319.04,6000.0,307.531,307.531,306.6165,307.1363,6000.0
2022-11-14 12:25:00,318.85,319.69,318.85,319.34,8465.0,306.9534,307.7621,306.9534,307.4251,8465.0
2022-11-14 12:30:00,319.19,319.88,319.19,319.56,7251.0,307.2807,307.945,307.2807,307.6369,7251.0
2022-11-14 12:35:00,319.54,320.29,319.33,320.1,3867.0,307.6177,308.3397,307.4155,308.1568,3867.0
2022-11-14 12:40:00,319.9,319.9,318.76,318.76,3600.0,307.9642,307.9642,306.8668,306.8668,3600.0
2022-11-14 12:45:00,318.97,319.13,318.41,319.02,3462.0,307.0689,307.223,306.5298,307.1171,3462.0
2022-11-14 12:50:00,319.0,319.02,318.41,318.41,1578.0,307.0978,307.1171,306.5298,306.5298,1578.0
2022-11-14 12:55:00,318.41,318.41,317.86,318.11,3583.0,306.5298,306.5298,306.0003,306.241,3583.0
2022-11-14 13:00:00,318.18,318.85,317.98,318.3,4100.0,306.3084,306.9534,306.1159,306.4239,4100.0
2022-11-14 13:05:00,318.25,318.6,318.25,318.34,3112.0,306.3758,306.7127,306.3758,306.4624,3112.0
2022-11-14 13:10:00,318.47,318.53,317.83,318.4,4922.0,306.5876,306.6453,305.9715,306.5202,4922.0
2022-11-14 13:15:00,318.73,319.1,318.73,318.96,1287.0,306.8379,307.1941,306.8379,307.0593,1287.0
2022-11-14 13:20:00,319.09,319.52,319.02,319.26,5020.0,307.1844,307.5984,307.1171,307.3481,5020.0
2022-11-14 13:25:00,319.26,319.6,319.26,319.5,1172.0,307.3481,307.6754,307.3481,307.5791,1172.0
2022-11-14 13:30:00,319.34,319.65,319.26,319.56,1819.0,307.4251,307.7236,307.3481,307.6369,1819.0
2022-11-14 13:35:00,319.68,320.02,319.43,319.6,3317.0,307.7524,308.0797,307.5118,307.6754,3317.0
2022-11-14 13:40:00,319.47,319.62,318.94,318.94,1166.0,307.5503,307.6947,307.04,307.04,1166.0
2022-11-14 13:45:00,318.85,319.06,318.54,319.06,2605.0,306.9534,307.1556,306.655,307.1556,2605.0
2022-11-14 13:50:00,318.94,319.23,318.94,319.1,3625.0,307.04,307.3192,307.04,307.1941,3625.0
2022-11-14 13:55:00,318.91,319.48,318.9,319.46,3979.0,307.0112,307.5599,307.0015,307.5406,3979.0
2022-11-14 14:00:00,319.53,319.76,319.19,319.19,2979.0,307.608,307.8294,307.2807,307.2807,2979.0
2022-11-14 14:05:00,319.17,319.35,318.73,318.84,5263.0,307.2615,307.4347,306.8379,306.9438,5263.0
2022-11-14 14:10:00,318.89,319.33,318.81,319.33,1125.0,306.9919,307.4155,306.9149,307.4155,1125.0
2022-11-14 14:15:00,319.43,319.43,318.63,318.94,3291.0,307.5118,307.5118,306.7416,307.04,3291.0
2022-11-14 14:20:00,318.85,319.17,318.7,318.7,4684.0,306.9534,307.2615,306.809,306.809,4684.0
2022-11-14 14:25:00,318.63,319.24,318.63,318.91,3354.0,306.7416,307.3288,306.7416,307.0112,3354.0
2022-11-14 14:30:00,318.99,318.99,317.36,317.39,12547.0,307.0882,307.0882,305.519,305.5479,12547.0
2022-11-14 14:35:00,317.68,318.11,317.55,317.6,10047.0,305.8271,306.241,305.7019,305.75,10047.0
2022-11-14 14:40:00,317.37,317.39,316.83,316.98,5439.0,305.5286,305.5479,305.0088,305.1532,5439.0
2022-11-14 14:45:00,317.0,317.1,316.59,316.64,5736.0,305.1724,305.2687,304.7777,304.8259,5736.0
2022-11-14 14:50:00,316.66,316.9,316.41,316.79,12603.0,304.8451,305.0762,304.6044,304.9703,12603.0
2022-11-14 14:55:00,316.8,317.4,316.64,317.08,5909.0,304.9799,305.5575,304.8259,305.2494,5909.0
2022-11-14 15:00:00,317.24,317.6,317.14,317.42,6631.0,305.4035,305.75,305.3072,305.5768,6631.0
2022-11-14 15:05:00,317.57,317.79,316.82,316.82,9812.0,305.7212,305.9329,304.9991,304.9991,9812.0
2022-11-14 15:10:00,317.07,317.07,315.37,315.74,3122.0,305.2398,305.2398,303.6032,303.9594,3122.0
2022-11-14 15:15:00,315.6,315.99,315.46,315.99,4424.0,303.8247,304.2001,303.6899,304.2001,4424.0
2022-11-14 15:20:00,316.03,316.46,315.81,316.41,7187.0,304.2386,304.6526,304.0268,304.6044,7187.0
2022-11-14 15:25:00,316.27,316.64,316.27,316.64,4568.0,304.4697,304.8259,304.4697,304.8259,4568.0
2022-11-14 15:30:00,316.47,317.08,316.22,316.46,5952.0,304.6622,305.2494,304.4215,304.6526,5952.0
2022-11-14 15:35:00,316.54,317.31,316.54,317.27,9517.0,304.7296,305.4709,304.7296,305.4324,9517.0
2022-11-14 15:40:00,317.25,318.04,317.22,317.81,13745.0,305.4131,306.1736,305.3842,305.9522,13745.0
2022-11-14 15:45:00,317.72,318.18,317.4,318.12,23276.0,305.8656,306.3084,305.5575,306.2506,23276.0
2022-11-14 15:50:00,318.12,318.22,317.36,317.54,44321.0,306.2506,306.3469,305.519,305.6923,44321.0
2022-11-14 15:55:00,317.43,317.52,316.44,316.44,117305.0,305.5864,305.673,304.6333,304.6333,117305.0
2022-11-15 09:30:00,300.67,301.33,282.17,282.44,230778.0,289.4517,290.0871,271.642,271.9019,230778.0
2022-11-15 09:35:00,282.32,290.98,282.32,287.34,91528.0,271.7864,280.1233,271.7864,276.6191,91528.0
2022-11-15 09:40:00,287.34,287.63,282.5,283.07,47070.0,276.6191,276.8982,271.9597,272.5084,47070.0
2022-11-15 09:45:00,283.22,286.85,282.75,285.52,45388.0,272.6528,276.1474,272.2003,274.867,45388.0
2022-11-15 09:50:00,285.69,287.01,280.6,285.91,65700.0,275.0306,276.3014,270.1305,275.2424,65700.0
2022-11-15 09:55:00,286.07,290.69,285.61,290.07,43435.0,275.3965,279.8441,274.9536,279.2472,43435.0
2022-11-15 10:00:00,290.0,293.53,289.85,291.0,34459.0,279.1798,282.5781,279.0354,280.1425,34459.0
2022-11-15 10:05:00,291.19,292.37,290.79,291.15,43530.0,280.3254,281.4614,279.9403,280.2869,43530.0
2022-11-15 10:10:00,291.32,291.34,289.36,289.36,21877.0,280.4506,280.4698,278.5637,278.5637,21877.0
2022-11-15 10:15:00,289.83,290.59,287.27,287.57,30505.0,279.0162,279.7478,276.5517,276.8405,30505.0
2022-11-15 10:20:00,287.56,290.94,287.35,290.57,28222.0,276.8309,280.0847,276.6287,279.7286,28222.0
2022-11-15 10:25:00,290.4,291.73,289.85,290.8,19178.0,279.5649,280.8453,279.0354,279.95,19178.0
2022-11-15 10:30:00,290.97,292.81,290.5,290.5,26369.0,280.1136,281.885,279.6612,279.6612,26369.0
2022-11-15 10:35:00,290.5,291.76,288.67,290.04,42347.0,279.6612,280.8742,277.8994,279.2183,42347.0
2022-11-15 10:40:00,289.63,289.84,287.59,287.6,31177.0,278.8236,279.0258,276.8597,276.8694,31177.0
2022-11-15 10:45:00,287.7,288.42,286.34,288.25,27963.0,276.9656,277.6588,275.6564,277.4951,27963.0
2022-11-15 10:50:00,288.19,288.95,287.14,288.37,37273.0,277.4374,278.169,276.4265,277.6106,37273.0
2022-11-15 10:55:00,288.71,289.85,288.5,288.83,15083.0,277.938,279.0354,277.7358,278.0535,15083.0
2022-11-15 11:00:00,288.64,289.06,286.25,287.06,32539.0,277.8706,278.2749,275.5697,276.3495,32539.0
2022-11-15 11:05:00,286.88,289.12,286.87,288.63,14558.0,276.1762,278.3327,276.1666,277.8609,14558.0
2022-11-15 11:10:00,288.63,289.69,288.08,289.69,12958.0,277.8609,278.8814,277.3315,278.8814,12958.0
2022-11-15 11:15:00,289.47,291.11,289.4,290.3,21000.0,278.6696,280.2484,278.6022,279.4686,21000.0
2022-11-15 11:20:00,290.3,291.33,290.29,290.88,8462.0,279.4686,280.4602,279.459,280.027,8462.0
2022-11-15 11:25:00,290.88,292.23,290.72,291.77,13172.0,280.027,281.3266,279.873,280.8838,13172.0
2022-11-15 11:30:00,291.72,292.3,291.36,291.75,13968.0,280.8356,281.394,280.4891,280.8645,13968.0
2022-11-15 11:35:00,292.05,292.52,291.84,292.03,14181.0,281.1533,281.6058,280.9512,281.1341,14181.0
2022-11-15 11:40:00,292.03,292.17,291.63,291.93,13640.0,281.1341,281.2689,280.749,281.0378,13640.0
2022-11-15 11:45:00,292.25,293.36,291.94,292.21,22510.0,281.3459,282.4145,281.0474,281.3074,22510.0
2022-11-15 11:50:00,292.09,293.6,292.02,293.53,13975.0,281.1918,282.6455,281.1245,282.5781,13975.0
2022-11-15 11:55:00,293.55,294.88,292.69,294.62,21042.0,282.5974,283.8777,281.7695,283.6274,21042.0
2022-11-15 12:00:00,294.77,294.77,293.26,293.43,20945.0,283.7718,283.7718,282.3182,282.4818,20945.0
2022-11-15 12:05:00,293.67,293.75,291.52,292.11,25528.0,282.7129,282.7899,280.6431,281.2111,25528.0
2022-11-15 12:10:00,292.13,292.9,291.63,292.84,15316.0,281.2303,281.9716,280.749,281.9139,15316.0
2022-11-15 12:15:00,292.87,293.3,292.51,293.14,16804.0,281.9427,282.3567,281.5962,282.2027,16804.0
2022-11-15 12:20:00,293.14,293.72,292.94,293.56,12667.0,282.2027,282.761,282.0101,282.607,12667.0
2022-11-15 12:25:00,293.66,294.96,293.65,294.52,15062.0,282.7033,283.9548,282.6936,283.5312,15062.0
2022-11-15 12:30:00,294.72,295.7,293.85,295.28,14733.0,283.7237,284.6671,282.8862,284.2628,14733.0
2022-11-15 12:35:00,295.47,296.0,295.23,295.5,16934.0,284.4457,284.956,284.2147,284.4746,16934.0
2022-11-15 12:40:00,295.55,297.06,295.54,297.06,11939.0,284.5227,285.9764,284.5131,285.9764,11939.0
2022-11-15 12:45:00,296.92,297.09,295.93,296.88,15163.0,285.8416,286.0053,284.8886,285.8031,15163.0
2022-11-15 12:50:00,296.9,298.22,296.61,297.93,29928.0,285.8224,287.0931,285.5432,286.8139,29928.0
2022-11-15 12:55:00,297.73,299.06,297.44,299.06,11850.0,286.6214,287.9018,286.3422,287.9018,11850.0
2022-11-15 13:00:00,299.0,299.43,298.17,299.21,11943.0,287.844,288.258,287.045,288.0462,11943.0
2022-11-15 13:05:00,299.2,300.04,298.73,299.54,11896.0,288.0366,288.8452,287.5841,288.3639,11896.0
2022-11-15 13:10:00,299.54,299.87,299.0,299.87,15784.0,288.3639,288.6816,287.844,288.6816,15784.0
2022-11-15 13:15:00,299.81,300.0,298.9,299.28,15339.0,288.6238,288.8067,287.7478,288.1136,15339.0
2022-11-15 13:20:00,299.21,299.57,298.3,298.65,34323.0,288.0462,288.3928,287.1701,287.5071,34323.0
2022-11-15 13:25:00,298.61,299.36,294.73,294.74,39246.0,287.4686,288.1906,283.7333,283.743,39246.0
2022-11-15 13:30:00,294.21,295.91,294.2,294.83,21529.0,283.2327,284.8693,283.2231,283.8296,21529.0
2022-11-15 13:35:00,294.6,295.1,293.0,294.06,16360.0,283.6082,284.0895,282.0679,283.0883,16360.0
2022-11-15 13:40:00,294.25,295.6,293.38,295.45,11745.0,283.2712,284.5709,282.4337,284.4265,11745.0
2022-11-15 13:45:00,295.25,296.0,294.45,294.45,9978.0,284.2339,284.956,283.4638,283.4638,9978.0
2022-11-15 13:50:00,294.82,296.13,294.72,296.13,14147.0,283.82,285.0811,283.7237,285.0811,14147.0
2022-11-15 13:55:00,295.92,296.64,295.45,295.96,11288.0,284.8789,285.5721,284.4265,284.9174,11288.0
2022-11-15 14:00:00,295.94,295.99,293.37,293.38,21991.0,284.8982,284.9463,282.4241,282.4337,21991.0
2022-11-15 14:05:00,293.37,294.25,293.04,293.79,14052.0,282.4241,283.2712,282.1064,282.8284,14052.0
2022-11-15 14:10:00,293.7,294.55,293.48,293.86,21175.0,282.7418,283.5601,282.53,282.8958,21175.0
2022-11-15 14:15:00,293.89,294.08,292.39,293.14,13018.0,282.9247,283.1076,281.4806,282.2027,13018.0
2022-11-15 14:20:00,293.55,293.83,292.62,293.25,18842.0,282.5974,282.8669,281.7021,282.3086,18842.0
2022-11-15 14:25:00,293.05,293.19,292.39,292.95,12816.0,282.116,282.2508,281.4806,282.0198,12816.0
2022-11-15 14:30:00,293.01,293.23,292.0,292.0,12747.0,282.0775,282.2893,281.1052,281.1052,12747.0
2022-11-15 14:35:00,292.25,292.43,291.06,291.33,22031.0,281.3459,281.5192,280.2003,280.4602,22031.0
2022-11-15 14:40:00,291.64,291.64,290.71,290.74,9873.0,280.7586,280.7586,279.8633,279.8922,9873.0
2022-11-15 14:45:00,290.67,290.94,290.14,290.43,9533.0,279.8248,280.0847,279.3146,279.5938,9533.0
2022-11-15 14:50:00,290.6,291.14,290.29,291.13,13064.0,279.7574,280.2773,279.459,280.2677,13064.0
2022-11-15 14:55:00,291.02,292.64,290.88,292.06,15757.0,280.1618,281.7213,280.027,281.163,15757.0
2022-11-15 15:00:00,292.22,293.13,292.21,292.72,8199.0,281.317,282.193,281.3074,281.7983,8199.0
2022-11-15 15:05:00,292.56,292.56,291.12,292.1,10393.0,281.6443,281.6443,280.258,281.2015,10393.0
2022-11-15 15:10:00,292.28,293.04,292.26,292.66,9774.0,281.3748,282.1064,281.3555,281.7406,9774.0
2022-11-15 15:15:00,292.67,293.98,292.67,293.69,13547.0,281.7502,283.0113,281.7502,282.7321,13547.0
2022-11-15 15:20:00,293.57,295.32,293.46,295.19,12889.0,282.6166,284.3013,282.5107,284.1762,12889.0
2022-11-15 15:25:00,295.19,295.2,294.26,294.92,24450.0,284.1762,284.1858,283.2809,283.9163,24450.0
2022-11-15 15:30:00,294.92,295.08,293.95,293.95,21418.0,283.9163,284.0703,282.9824,282.9824,21418.0
2022-11-15 15:35:00,293.95,295.26,293.85,295.18,15238.0,282.9824,284.2436,282.8862,284.1666,15238.0
2022-11-15 15:40:00,295.18,295.84,295.07,295.84,17689.0,284.1666,284.8019,284.0607,284.8019,17689.0
2022-11-15 15:45:00,295.66,295.66,294.37,294.61,19039.0,284.6286,284.6286,283.3868,283.6178,19039.0
2022-11-15 15:50:00,294.51,296.16,293.76,296.02,36388.0,283.5215,285.11,282.7995,284.9752,36388.0
2022-11-15 15:55:00,295.96,296.01,295.31,295.75,64323.0,284.9174,284.9656,284.2917,284.7153,64323.0
2022-11-16 09:30:00,295.36,296.65,294.08,296.14,31004.0,284.3398,285.5817,283.1076,285.0907,31004.0
2022-11-16 09:35:00,295.61,296.5,293.78,296.28,16389.0,284.5805,285.4373,282.8188,285.2255,16389.0
2022-11-16 09:40:00,295.93,296.74,294.51,295.46,11146.0,284.8886,285.6683,283.5215,284.4361,11146.0
2022-11-16 09:45:00,295.41,296.74,293.44,293.87,12714.0,284.388,285.6683,282.4915,282.9054,12714.0
2022-11-16 09:50:00,293.86,294.0,292.28,292.73,18427.0,282.8958,283.0306,281.3748,281.808,18427.0
2022-11-16 09:55:00,293.01,294.04,292.38,292.61,11280.0,282.0775,283.0691,281.471,281.6924,11280.0
2022-11-16 10:00:00,292.97,293.76,292.12,293.64,11754.0,282.039,282.7995,281.2207,282.684,11754.0
2022-11-16 10:05:00,293.83,293.83,291.9,292.52,8217.0,282.8669,282.8669,281.0089,281.6058,8217.0
2022-11-16 10:10:00,292.67,292.67,290.33,290.33,4217.0,281.7502,281.7502,279.4975,279.4975,4217.0
2022-11-16 10:15:00,290.48,290.83,288.45,288.88,11229.0,279.6419,279.9789,277.6877,278.1016,11229.0
2022-11-16 10:20:00,288.85,289.23,287.64,287.84,19898.0,278.0727,278.4386,276.9079,277.1004,19898.0
2022-11-16 10:25:00,287.84,288.25,286.77,287.42,10996.0,277.1004,277.4951,276.0703,276.6961,10996.0
2022-11-16 10:30:00,287.31,288.75,287.13,288.19,12121.0,276.5902,277.9765,276.4169,277.4374,12121.0
2022-11-16 10:35:00,287.81,288.11,287.21,287.63,7089.0,277.0715,277.3603,276.4939,276.8982,7089.0
2022-11-16 10:40:00,287.68,287.77,286.51,287.22,18023.0,276.9464,277.033,275.82,276.5035,18023.0
2022-11-16 10:45:00,287.07,288.05,286.75,286.99,10424.0,276.3591,277.3026,276.0511,276.2821,10424.0
2022-11-16 10:50:00,286.96,287.8,286.41,286.69,14425.0,276.2532,277.0619,275.7238,275.9933,14425.0
2022-11-16 10:55:00,286.69,287.59,286.36,286.49,6657.0,275.9933,276.8597,275.6756,275.8008,6657.0
2022-11-16 11:00:00,286.66,286.88,285.32,286.07,15520.0,275.9644,276.1762,274.6744,275.3965,15520.0
2022-11-16 11:05:00,285.91,286.64,285.9,286.49,8161.0,275.2424,275.9452,275.2328,275.8008,8161.0
2022-11-16 11:10:00,286.07,286.5,285.66,286.43,13087.0,275.3965,275.8104,275.0018,275.743,13087.0
2022-11-16 11:15:00,286.31,286.73,285.51,285.83,6339.0,275.6275,276.0318,274.8573,275.1654,6339.0
2022-11-16 11:20:00,285.93,286.53,285.43,286.23,9331.0,275.2617,275.8393,274.7803,275.5505,9331.0
2022-11-16 11:25:00,286.36,287.15,286.2,286.22,16026.0,275.6756,276.4362,275.5216,275.5409,16026.0
2022-11-16 11:30:00,286.31,286.76,286.12,286.58,7070.0,275.6275,276.0607,275.4446,275.8874,7070.0
2022-11-16 11:35:00,286.56,286.61,285.55,285.84,10862.0,275.8682,275.9163,274.8959,275.175,10862.0
2022-11-16 11:40:00,285.84,286.62,285.7,285.81,9151.0,275.175,275.9259,275.0403,275.1462,9151.0
2022-11-16 11:45:00,285.8,286.62,285.72,286.61,6970.0,275.1365,275.9259,275.0595,275.9163,6970.0
2022-11-16 11:50:00,286.44,286.83,285.6,285.66,12398.0,275.7526,276.1281,274.944,275.0018,12398.0
2022-11-16 11:55:00,285.75,286.65,285.75,286.21,7280.0,275.0884,275.9548,275.0884,275.5312,7280.0
2022-11-16 12:00:00,286.3,287.73,286.11,287.4,20860.0,275.6179,276.9945,275.435,276.6768,20860.0
2022-11-16 12:05:00,287.58,289.33,287.42,288.89,18718.0,276.8501,278.5348,276.6961,278.1112,18718.0
2022-11-16 12:10:00,289.09,289.66,288.77,289.11,20372.0,278.3038,278.8525,277.9957,278.323,20372.0
2022-11-16 12:15:00,289.09,289.09,288.0,288.0,7927.0,278.3038,278.3038,277.2544,277.2544,7927.0
2022-11-16 12:20:00,288.14,288.2,287.38,288.12,5161.0,277.3892,277.447,276.6576,277.37,5161.0
2022-11-16 12:25:00,288.42,288.8,288.0,288.11,8578.0,277.6588,278.0246,277.2544,277.3603,8578.0
2022-11-16 12:30:00,288.11,288.23,287.4,287.82,3600.0,277.3603,277.4759,276.6768,277.0812,3600.0
2022-11-16 12:35:00,287.64,288.22,287.23,287.23,5305.0,276.9079,277.4662,276.5132,276.5132,5305.0
2022-11-16 12:40:00,287.24,287.58,286.65,287.58,4838.0,276.5228,276.8501,275.9548,276.8501,4838.0
2022-11-16 12:45:00,287.38,288.42,287.32,288.18,8954.0,276.6576,277.6588,276.5998,277.4277,8954.0
2022-11-16 12:50:00,288.2,288.82,287.82,287.88,8122.0,277.447,278.0438,277.0812,277.1389,8122.0
2022-11-16 12:55:00,288.07,288.07,287.52,287.95,2540.0,277.3218,277.3218,276.7924,277.2063,2540.0
2022-11-16 13:00:00,287.7,287.9,287.42,287.59,5095.0,276.9656,277.1582,276.6961,276.8597,5095.0
2022-11-16 13:05:00,287.7,288.32,287.7,288.23,2854.0,276.9656,277.5625,276.9656,277.4759,2854.0
2022-11-16 13:10:00,288.24,288.48,287.44,287.55,6248.0,277.4855,277.7165,276.7153,276.8212,6248.0
2022-11-16 13:15:00,287.7,287.97,287.29,287.64,5384.0,276.9656,277.2256,276.5709,276.9079,5384.0
2022-11-16 13:20:00,287.35,287.6,287.03,287.15,4073.0,276.6287,276.8694,276.3206,276.4362,4073.0
2022-11-16 13:25:00,287.06,287.06,286.77,286.88,3156.0,276.3495,276.3495,276.0703,276.1762,3156.0
2022-11-16 13:30:00,286.96,286.96,285.9,285.97,7320.0,276.2532,276.2532,275.2328,275.3002,7320.0
2022-11-16 13:35:00,286.16,286.2,285.66,286.2,4074.0,275.4831,275.5216,275.0018,275.5216,4074.0
2022-11-16 13:40:00,286.13,287.47,286.13,287.37,3792.0,275.4542,276.7442,275.4542,276.6479,3792.0
2022-11-16 13:45:00,287.3,287.69,287.18,287.69,1811.0,276.5806,276.956,276.465,276.956,1811.0
2022-11-16 13:50:00,287.5,287.6,287.06,287.36,3165.0,276.7731,276.8694,276.3495,276.6383,3165.0
2022-11-16 13:55:00,287.22,287.97,287.16,287.22,6068.0,276.5035,277.2256,276.4458,276.5035,6068.0
2022-11-16 14:00:00,287.05,287.87,287.03,287.87,1900.0,276.3399,277.1293,276.3206,277.1293,1900.0
2022-11-16 14:05:00,287.86,287.86,287.31,287.62,2244.0,277.1197,277.1197,276.5902,276.8886,2244.0
2022-11-16 14:10:00,287.44,287.5,287.28,287.29,1351.0,276.7153,276.7731,276.5613,276.5709,1351.0
2022-11-16 14:15:00,287.29,287.52,287.08,287.45,4283.0,276.5709,276.7924,276.3688,276.725,4283.0
2022-11-16 14:20:00,287.4,287.95,287.35,287.8,3941.0,276.6768,277.2063,276.6287,277.0619,3941.0
2022-11-16 14:25:00,287.79,287.96,287.57,287.8,2590.0,277.0523,277.2159,276.8405,277.0619,2590.0
2022-11-16 14:30:00,287.6,287.6,286.9,286.96,8919.0,276.8694,276.8694,276.1955,276.2532,8919.0
2022-11-16 14:35:00,287.09,287.51,286.9,286.9,4784.0,276.3784,276.7827,276.1955,276.1955,4784.0
2022-11-16 14:40:00,286.92,286.99,286.31,286.37,1736.0,276.2147,276.2821,275.6275,275.6853,1736.0
2022-11-16 14:45:00,286.46,286.47,286.08,286.34,4110.0,275.7719,275.7815,275.4061,275.6564,4110.0
2022-11-16 14:50:00,286.25,287.21,286.09,287.17,9995.0,275.5697,276.4939,275.4157,276.4554,9995.0
2022-11-16 14:55:00,287.35,287.7,286.93,287.55,8730.0,276.6287,276.9656,276.2244,276.8212,8730.0
2022-11-16 15:00:00,287.53,287.87,287.16,287.54,5130.0,276.802,277.1293,276.4458,276.8116,5130.0
2022-11-16 15:05:00,287.4,287.52,286.78,287.08,7400.0,276.6768,276.7924,276.08,276.3688,7400.0
2022-11-16 15:10:00,287.18,287.55,286.97,287.2,6770.0,276.465,276.8212,276.2629,276.4843,6770.0
2022-11-16 15:15:00,287.3,287.51,287.18,287.33,5167.0,276.5806,276.7827,276.465,276.6094,5167.0
2022-11-16 15:20:00,287.31,287.74,287.31,287.72,4267.0,276.5902,277.0041,276.5902,276.9849,4267.0
2022-11-16 15:25:00,287.79,288.23,287.17,288.11,21825.0,277.0523,277.4759,276.4554,277.3603,21825.0
2022-11-16 15:30:00,288.18,288.78,288.18,288.27,7880.0,277.4277,278.0053,277.4277,277.5144,7880.0
2022-11-16 15:35:00,288.21,288.71,288.0,288.22,11878.0,277.4566,277.938,277.2544,277.4662,11878.0
2022-11-16 15:40:00,288.26,289.04,288.2,289.04,10927.0,277.5047,278.2556,277.447,278.2556,10927.0
2022-11-16 15:45:00,288.97,288.97,288.18,288.25,13105.0,278.1883,278.1883,277.4277,277.4951,13105.0
2022-11-16 15:50:00,288.45,288.45,288.02,288.02,37651.0,277.6877,277.6877,277.2737,277.2737,37651.0
2022-11-16 15:55:00,288.0,288.0,286.67,286.7,90576.0,277.2544,277.2544,275.9741,276.0029,90576.0
2022-11-17 09:30:00,283.64,284.0,277.21,278.03,51390.0,273.0571,273.4037,266.867,267.6564,51390.0
2022-11-17 09:35:00,277.81,278.03,275.02,277.64,39053.0,267.4446,267.6564,264.7587,267.281,39053.0
2022-11-17 09:40:00,277.35,281.93,277.34,281.93,17215.0,267.0018,271.4109,266.9922,271.4109,17215.0
2022-11-17 09:45:00,281.61,282.2,280.27,281.5,16492.0,271.1029,271.6708,269.8129,270.997,16492.0
2022-11-17 09:50:00,281.82,282.32,280.08,280.22,8507.0,271.305,271.7864,269.6299,269.7647,8507.0
2022-11-17 09:55:00,280.55,281.0,279.61,280.24,21650.0,270.0824,270.5156,269.1775,269.784,21650.0
2022-11-17 10:00:00,279.98,280.9,279.38,280.9,24040.0,269.5337,270.4194,268.9561,270.4194,24040.0
2022-11-17 10:05:00,280.67,281.18,278.04,278.04,7761.0,270.1979,270.6889,267.6661,267.6661,7761.0
2022-11-17 10:10:00,278.35,278.67,276.77,276.99,22780.0,267.9645,268.2726,266.4434,266.6552,22780.0
2022-11-17 10:15:00,276.84,279.67,276.81,279.48,19398.0,266.5108,269.2352,266.482,269.0523,19398.0
2022-11-17 10:20:00,279.85,279.92,278.37,278.44,9112.0,269.4085,269.4759,267.9837,268.0511,9112.0
2022-11-17 10:25:00,278.47,279.83,277.77,279.57,14095.0,268.08,269.3893,267.4061,269.139,14095.0
2022-11-17 10:30:00,279.71,282.0,279.66,281.84,12367.0,269.2738,271.4783,269.2256,271.3243,12367.0
2022-11-17 10:35:00,282.14,283.17,281.74,282.42,19140.0,271.6131,272.6047,271.228,271.8826,19140.0
2022-11-17 10:40:00,282.16,282.16,280.5,280.5,9940.0,271.6323,271.6323,270.0343,270.0343,9940.0
2022-11-17 10:45:00,280.26,280.26,278.71,278.71,8608.0,269.8032,269.8032,268.3111,268.3111,8608.0
2022-11-17 10:50:00,278.92,279.68,278.71,278.97,10006.0,268.5132,269.2449,268.3111,268.5614,10006.0
2022-11-17 10:55:00,278.87,278.87,277.84,277.93,9215.0,268.4651,268.4651,267.4735,267.5602,9215.0
2022-11-17 11:00:00,278.09,278.2,277.02,277.74,9220.0,267.7142,267.8201,266.6841,267.3773,9220.0
2022-11-17 11:05:00,277.9,277.9,276.12,276.37,7203.0,267.5313,267.5313,265.8177,266.0584,7203.0
2022-11-17 11:10:00,276.38,276.71,275.93,276.71,13903.0,266.068,266.3857,265.6348,266.3857,13903.0
2022-11-17 11:15:00,276.75,277.48,276.62,276.62,6041.0,266.4242,267.127,266.299,266.299,6041.0
2022-11-17 11:20:00,276.76,277.92,276.4,277.88,13920.0,266.4338,267.5505,266.0873,267.512,13920.0
2022-11-17 11:25:00,277.95,278.59,277.54,278.2,8437.0,267.5794,268.1955,267.1847,267.8201,8437.0
2022-11-17 11:30:00,277.94,278.08,277.04,277.39,7573.0,267.5698,267.7046,266.7034,267.0403,7573.0
2022-11-17 11:35:00,277.6,278.3,277.41,277.9,19199.0,267.2425,267.9164,267.0596,267.5313,19199.0
2022-11-17 11:40:00,277.72,278.2,276.76,276.76,5302.0,267.358,267.8201,266.4338,266.4338,5302.0
2022-11-17 11:45:00,276.68,276.91,276.27,276.28,6341.0,266.3568,266.5782,265.9621,265.9717,6341.0
2022-11-17 11:50:00,276.51,276.94,276.32,276.46,5454.0,266.1931,266.6071,266.0102,266.145,5454.0
2022-11-17 11:55:00,276.6,278.02,276.6,278.02,9679.0,266.2798,267.6468,266.2798,267.6468,9679.0
2022-11-17 12:00:00,278.16,278.45,277.63,278.04,9049.0,267.7816,268.0608,267.2714,267.6661,9049.0
2022-11-17 12:05:00,278.18,278.26,277.19,277.31,12326.0,267.8008,267.8779,266.8478,266.9633,12326.0
2022-11-17 12:10:00,277.31,277.68,276.79,277.68,5847.0,266.9633,267.3195,266.4627,267.3195,5847.0
2022-11-17 12:15:00,277.75,277.9,277.22,277.85,3163.0,267.3869,267.5313,266.8767,267.4831,3163.0
2022-11-17 12:20:00,277.85,277.85,277.1,277.7,4584.0,267.4831,267.4831,266.7611,267.3387,4584.0
2022-11-17 12:25:00,277.77,278.09,277.54,277.75,4753.0,267.4061,267.7142,267.1847,267.3869,4753.0
2022-11-17 12:30:00,277.65,277.74,277.13,277.31,2400.0,267.2906,267.3773,266.79,266.9633,2400.0
2022-11-17 12:35:00,277.21,278.06,277.21,277.75,6131.0,266.867,267.6853,266.867,267.3869,6131.0
2022-11-17 12:40:00,277.74,277.91,277.05,277.09,8018.0,267.3773,267.5409,266.713,266.7515,8018.0
2022-11-17 12:45:00,277.24,277.69,277.1,277.6,14659.0,266.8959,267.3291,266.7611,267.2425,14659.0
2022-11-17 12:50:00,277.74,277.8,277.17,277.29,15137.0,267.3773,267.435,266.8285,266.944,15137.0
2022-11-17 12:55:00,277.31,277.7,277.07,277.22,16018.0,266.9633,267.3387,266.7323,266.8767,16018.0
2022-11-17 13:00:00,277.19,277.46,276.86,276.89,5024.0,266.8478,267.1077,266.5301,266.559,5024.0
2022-11-17 13:05:00,276.91,277.07,276.72,276.87,2662.0,266.5782,266.7323,266.3953,266.5397,2662.0
2022-11-17 13:10:00,276.86,277.31,276.85,277.0,3726.0,266.5301,266.9633,266.5205,266.6649,3726.0
2022-11-17 13:15:00,277.14,277.46,276.7,277.46,6356.0,266.7996,267.1077,266.3761,267.1077,6356.0
2022-11-17 13:20:00,277.48,278.4,277.44,278.33,24034.0,267.127,268.0126,267.0884,267.9452,24034.0
2022-11-17 13:25:00,278.26,278.26,277.13,277.13,4637.0,267.8779,267.8779,266.79,266.79,4637.0
2022-11-17 13:30:00,276.97,276.97,276.44,276.56,9137.0,266.636,266.636,266.1258,266.2413,9137.0
2022-11-17 13:35:00,276.55,277.59,276.54,277.18,3654.0,266.2317,267.2329,266.222,266.8381,3654.0
2022-11-17 13:40:00,277.26,277.55,276.74,276.99,9306.0,266.9152,267.1943,266.4146,266.6552,9306.0
2022-11-17 13:45:00,276.97,276.97,276.12,276.12,4413.0,266.636,266.636,265.8177,265.8177,4413.0
2022-11-17 13:50:00,276.11,276.11,275.25,275.89,11165.0,265.8081,265.8081,264.9802,265.5963,11165.0
2022-11-17 13:55:00,276.05,276.35,275.84,276.34,4462.0,265.7503,266.0391,265.5481,266.0295,4462.0
2022-11-17 14:00:00,276.37,277.18,276.26,277.18,5745.0,266.0584,266.8381,265.9525,266.8381,5745.0
2022-11-17 14:05:00,277.03,277.8,277.03,277.24,6716.0,266.6937,267.435,266.6937,266.8959,6716.0
2022-11-17 14:10:00,277.14,277.46,276.78,277.15,4286.0,266.7996,267.1077,266.4531,266.8093,4286.0
2022-11-17 14:15:00,277.19,277.19,276.55,276.73,2293.0,266.8478,266.8478,266.2317,266.4049,2293.0
2022-11-17 14:20:00,276.88,277.81,276.84,277.81,9694.0,266.5493,267.4446,266.5108,267.4446,9694.0
2022-11-17 14:25:00,277.8,278.41,277.8,278.19,5125.0,267.435,268.0223,267.435,267.8105,5125.0
2022-11-17 14:30:00,278.22,278.35,277.58,277.58,3870.0,267.8393,267.9645,267.2232,267.2232,3870.0
2022-11-17 14:35:00,277.31,277.83,277.19,277.25,6990.0,266.9633,267.4639,266.8478,266.9055,6990.0
2022-11-17 14:40:00,277.38,278.17,276.89,278.17,12716.0,267.0307,267.7912,266.559,267.7912,12716.0
2022-11-17 14:45:00,278.17,278.86,277.98,278.74,8757.0,267.7912,268.4555,267.6083,268.3399,8757.0
2022-11-17 14:50:00,278.85,279.49,278.85,279.19,7207.0,268.4458,269.062,268.4458,268.7732,7207.0
2022-11-17 14:55:00,279.07,279.48,278.96,279.44,9489.0,268.6576,269.0523,268.5517,269.0138,9489.0
2022-11-17 15:00:00,279.35,279.68,278.69,278.88,5864.0,268.9272,269.2449,268.2918,268.4747,5864.0
2022-11-17 15:05:00,278.61,279.17,278.45,278.47,10829.0,268.2148,268.7539,268.0608,268.08,10829.0
2022-11-17 15:10:00,278.19,278.27,278.01,278.02,10416.0,267.8105,267.8875,267.6372,267.6468,10416.0
2022-11-17 15:15:00,278.03,278.03,276.89,277.13,8013.0,267.6564,267.6564,266.559,266.79,8013.0
2022-11-17 15:20:00,276.97,277.07,276.74,276.91,3777.0,266.636,266.7323,266.4146,266.5782,3777.0
2022-11-17 15:25:00,276.79,277.07,276.66,276.7,12768.0,266.4627,266.7323,266.3375,266.3761,12768.0
2022-11-17 15:30:00,276.74,276.9,276.44,276.76,17158.0,266.4146,266.5686,266.1258,266.4338,17158.0
2022-11-17 15:35:00,276.89,277.64,276.84,277.51,18310.0,266.559,267.281,266.5108,267.1558,18310.0
2022-11-17 15:40:00,277.5,278.01,277.47,277.72,15593.0,267.1462,267.6372,267.1173,267.358,15593.0
2022-11-17 15:45:00,277.74,278.1,277.65,277.94,33921.0,267.3773,267.7238,267.2906,267.5698,33921.0
2022-11-17 15:50:00,278.0,278.08,277.18,277.28,21926.0,267.6276,267.7046,266.8381,266.9344,21926.0
2022-11-17 15:55:00,277.3,277.59,276.78,277.48,77994.0,266.9537,267.2329,266.4531,267.127,77994.0
2022-11-18 09:30:00,281.0,281.0,275.38,277.23,49970.0,270.5156,270.5156,265.1053,266.8863,49970.0
2022-11-18 09:35:00,276.97,278.54,275.32,275.58,11507.0,266.636,268.1474,265.0475,265.2978,11507.0
2022-11-18 09:40:00,275.62,276.52,274.36,275.08,15741.0,265.3364,266.2028,264.1234,264.8165,15741.0
2022-11-18 09:45:00,275.65,277.02,275.64,276.9,23084.0,265.3652,266.6841,265.3556,266.5686,23084.0
2022-11-18 09:50:00,276.99,279.25,276.33,278.98,21377.0,266.6552,268.8309,266.0199,268.571,21377.0
2022-11-18 09:55:00,279.3,280.36,278.66,278.68,20258.0,268.879,269.8995,268.2629,268.2822,20258.0
2022-11-18 10:00:00,279.0,279.14,277.02,277.9,8753.0,268.5902,268.725,266.6841,267.5313,8753.0
2022-11-18 10:05:00,277.56,277.76,275.7,276.31,6974.0,267.204,267.3965,265.4134,266.0006,6974.0
2022-11-18 10:10:00,276.33,277.63,276.33,277.1,8387.0,266.0199,267.2714,266.0199,266.7611,8387.0
2022-11-18 10:15:00,276.76,277.11,275.93,276.54,22504.0,266.4338,266.7708,265.6348,266.222,22504.0
2022-11-18 10:20:00,276.87,277.13,276.5,276.68,3289.0,266.5397,266.79,266.1835,266.3568,3289.0
2022-11-18 10:25:00,276.72,276.72,275.7,276.66,7520.0,266.3953,266.3953,265.4134,266.3375,7520.0
2022-11-18 10:30:00,276.61,277.0,275.57,275.64,9430.0,266.2894,266.6649,265.2882,265.3556,9430.0
2022-11-18 10:35:00,276.1,277.0,275.9,276.48,6345.0,265.7984,266.6649,265.6059,266.1643,6345.0
2022-11-18 10:40:00,276.79,278.19,276.78,277.75,5900.0,266.4627,267.8105,266.4531,267.3869,5900.0
2022-11-18 10:45:00,277.74,278.01,276.91,277.72,6456.0,267.3773,267.6372,266.5782,267.358,6456.0
2022-11-18 10:50:00,278.01,278.29,277.44,277.99,12102.0,267.6372,267.9067,267.0884,267.6179,12102.0
2022-11-18 10:55:00,278.01,278.07,275.95,276.47,7175.0,267.6372,267.6949,265.654,266.1546,7175.0
2022-11-18 11:00:00,276.57,276.58,275.66,275.99,3040.0,266.2509,266.2605,265.3749,265.6925,3040.0
2022-11-18 11:05:00,276.03,276.22,275.23,275.23,8418.0,265.7311,265.914,264.9609,264.9609,8418.0
2022-11-18 11:10:00,275.36,276.07,275.24,275.72,8312.0,265.0861,265.7696,264.9705,265.4326,8312.0
2022-11-18 11:15:00,275.85,276.72,275.76,276.59,9573.0,265.5578,266.3953,265.4711,266.2702,9573.0
2022-11-18 11:20:00,276.6,276.6,275.9,276.15,3148.0,266.2798,266.2798,265.6059,265.8466,3148.0
2022-11-18 11:25:00,276.36,276.9,276.3,276.38,3940.0,266.0487,266.5686,265.991,266.068,3940.0
2022-11-18 11:30:00,276.38,276.76,276.12,276.57,3360.0,266.068,266.4338,265.8177,266.2509,3360.0
2022-11-18 11:35:00,276.48,277.0,276.28,276.69,5984.0,266.1643,266.6649,265.9717,266.3664,5984.0
2022-11-18 11:40:00,276.76,276.94,276.44,276.8,2600.0,266.4338,266.6071,266.1258,266.4723,2600.0
2022-11-18 11:45:00,276.99,277.64,276.99,277.07,4722.0,266.6552,267.281,266.6552,266.7323,4722.0
2022-11-18 11:50:00,277.16,277.36,276.58,276.93,7570.0,266.8189,267.0114,266.2605,266.5975,7570.0
2022-11-18 11:55:00,277.15,277.4,277.06,277.1,4365.0,266.8093,267.0499,266.7226,266.7611,4365.0
2022-11-18 12:00:00,277.12,277.59,277.03,277.36,4561.0,266.7804,267.2329,266.6937,267.0114,4561.0
2022-11-18 12:05:00,277.35,277.36,276.69,276.99,2768.0,267.0018,267.0114,266.3664,266.6552,2768.0
2022-11-18 12:10:00,276.93,276.94,276.65,276.65,4491.0,266.5975,266.6071,266.3279,266.3279,4491.0
2022-11-18 12:15:00,276.74,276.74,275.86,276.05,5509.0,266.4146,266.4146,265.5674,265.7503,5509.0
2022-11-18 12:20:00,275.96,276.03,275.6,275.6,4257.0,265.6637,265.7311,265.3171,265.3171,4257.0
2022-11-18 12:25:00,275.59,276.72,275.59,276.46,8772.0,265.3075,266.3953,265.3075,266.145,8772.0
2022-11-18 12:30:00,276.44,276.44,275.94,276.1,3597.0,266.1258,266.1258,265.6444,265.7984,3597.0
2022-11-18 12:35:00,276.22,276.53,276.11,276.4,4239.0,265.914,266.2124,265.8081,266.0873,4239.0
2022-11-18 12:40:00,276.2,277.13,276.2,276.45,7018.0,265.8947,266.79,265.8947,266.1354,7018.0
2022-11-18 12:45:00,276.41,276.41,276.0,276.04,1360.0,266.0969,266.0969,265.7022,265.7407,1360.0
2022-11-18 12:50:00,275.96,276.43,275.86,276.12,5891.0,265.6637,266.1161,265.5674,265.8177,5891.0
2022-11-18 12:55:00,276.37,276.41,275.72,276.34,7550.0,266.0584,266.0969,265.4326,266.0295,7550.0
2022-11-18 13:00:00,276.42,276.87,276.21,276.87,3918.0,266.1065,266.5397,265.9043,266.5397,3918.0
2022-11-18 13:05:00,276.86,277.25,276.86,277.25,2799.0,266.5301,266.9055,266.5301,266.9055,2799.0
2022-11-18 13:10:00,277.5,277.67,277.22,277.64,7416.0,267.1462,267.3099,266.8767,267.281,7416.0
2022-11-18 13:15:00,277.62,277.69,276.96,277.64,3339.0,267.2617,267.3291,266.6264,267.281,3339.0
2022-11-18 13:20:00,277.7,277.7,277.14,277.44,2902.0,267.3387,267.3387,266.7996,267.0884,2902.0
2022-11-18 13:25:00,277.59,277.94,277.35,277.94,3964.0,267.2329,267.5698,267.0018,267.5698,3964.0
2022-11-18 13:30:00,277.98,277.98,277.31,277.71,5552.0,267.6083,267.6083,266.9633,267.3484,5552.0
2022-11-18 13:35:00,277.76,277.76,277.11,277.12,1313.0,267.3965,267.3965,266.7708,266.7804,1313.0
2022-11-18 13:40:00,277.41,277.48,277.04,277.13,5025.0,267.0596,267.127,266.7034,266.79,5025.0
2022-11-18 13:45:00,276.95,277.21,276.89,276.96,3426.0,266.6167,266.867,266.559,266.6264,3426.0
2022-11-18 13:50:00,276.76,276.78,276.45,276.59,3441.0,266.4338,266.4531,266.1354,266.2702,3441.0
2022-11-18 13:55:00,276.45,276.72,276.38,276.44,1805.0,266.1354,266.3953,266.068,266.1258,1805.0
2022-11-18 14:00:00,276.69,277.28,276.64,277.26,2404.0,266.3664,266.9344,266.3183,266.9152,2404.0
2022-11-18 14:05:00,277.22,277.77,277.22,277.77,3691.0,266.8767,267.4061,266.8767,267.4061,3691.0
2022-11-18 14:10:00,277.56,277.75,277.44,277.55,5853.0,267.204,267.3869,267.0884,267.1943,5853.0
2022-11-18 14:15:00,277.55,277.56,277.15,277.15,5719.0,267.1943,267.204,266.8093,266.8093,5719.0
2022-11-18 14:20:00,277.15,277.78,277.15,277.28,9081.0,266.8093,267.4158,266.8093,266.9344,9081.0
2022-11-18 14:25:00,277.28,277.39,277.14,277.26,3235.0,266.9344,267.0403,266.7996,266.9152,3235.0
2022-11-18 14:30:00,277.44,277.57,277.22,277.27,2670.0,267.0884,267.2136,266.8767,266.9248,2670.0
2022-11-18 14:35:00,277.0,277.02,276.72,276.72,1266.0,266.6649,266.6841,266.3953,266.3953,1266.0
2022-11-18 14:40:00,276.94,277.1,276.77,276.81,3106.0,266.6071,266.7611,266.4434,266.482,3106.0
2022-11-18 14:45:00,276.93,277.31,276.73,277.21,3283.0,266.5975,266.9633,266.4049,266.867,3283.0
2022-11-18 14:50:00,277.39,277.64,277.29,277.51,3694.0,267.0403,267.281,266.944,267.1558,3694.0
2022-11-18 14:55:00,277.4,277.65,277.4,277.51,1950.0,267.0499,267.2906,267.0499,267.1558,1950.0
2022-11-18 15:00:00,277.82,278.06,277.56,277.84,4647.0,267.4543,267.6853,267.204,267.4735,4647.0
2022-11-18 15:05:00,277.93,278.03,277.72,277.93,5244.0,267.5602,267.6564,267.358,267.5602,5244.0
2022-11-18 15:10:00,277.95,278.05,277.69,277.77,7952.0,267.5794,267.6757,267.3291,267.4061,7952.0
2022-11-18 15:15:00,277.72,277.72,277.34,277.52,4522.0,267.358,267.358,266.9922,267.1655,4522.0
2022-11-18 15:20:00,277.56,277.62,277.33,277.62,4337.0,267.204,267.2617,266.9826,267.2617,4337.0
2022-11-18 15:25:00,277.68,278.27,277.62,278.27,13856.0,267.3195,267.8875,267.2617,267.8875,13856.0
2022-11-18 15:30:00,278.17,278.22,277.84,277.86,11006.0,267.7912,267.8393,267.4735,267.4928,11006.0
2022-11-18 15:35:00,277.89,278.38,277.8,278.21,12967.0,267.5217,267.9934,267.435,267.8297,12967.0
2022-11-18 15:40:00,278.23,278.28,277.76,277.83,27492.0,267.849,267.8971,267.3965,267.4639,27492.0
2022-11-18 15:45:00,277.83,277.92,277.4,277.65,22310.0,267.4639,267.5505,267.0499,267.2906,22310.0
2022-11-18 15:50:00,277.74,277.77,276.49,276.56,41046.0,267.3773,267.4061,266.1739,266.2413,41046.0
2022-11-18 15:55:00,276.72,277.07,276.61,276.93,62327.0,266.3953,266.7323,266.2894,266.5975,62327.0
2022-11-21 09:30:00,275.16,275.42,272.21,272.34,26190.0,264.8935,265.1438,262.0536,262.1787,26190.0
2022-11-21 09:35:00,272.13,272.14,270.05,270.23,11060.0,261.9766,261.9862,259.9742,260.1475,11060.0
2022-11-21 09:40:00,270.46,272.69,269.57,271.0,14940.0,260.3689,262.5157,259.5121,260.8887,14940.0
2022-11-21 09:45:00,271.66,274.19,271.65,274.19,15474.0,261.5241,263.9597,261.5145,263.9597,15474.0
2022-11-21 09:50:00,274.01,276.17,274.0,276.17,22079.0,263.7864,265.8658,263.7768,265.8658,22079.0
2022-11-21 09:55:00,276.15,276.26,274.94,275.04,14824.0,265.8466,265.9525,264.6817,264.778,14824.0
2022-11-21 10:00:00,275.38,276.25,274.57,274.94,7312.0,265.1053,265.9428,264.3255,264.6817,7312.0
2022-11-21 10:05:00,274.93,276.02,274.92,275.84,9940.0,264.6721,265.7214,264.6625,265.5481,9940.0
2022-11-21 10:10:00,275.96,276.16,275.3,275.49,16529.0,265.6637,265.8562,265.0283,265.2112,16529.0
2022-11-21 10:15:00,275.49,277.49,275.11,276.68,29452.0,265.2112,267.1366,264.8454,266.3568,29452.0
2022-11-21 10:20:00,276.52,276.53,275.02,275.93,4339.0,266.2028,266.2124,264.7587,265.6348,4339.0
2022-11-21 10:25:00,275.86,277.16,275.86,276.48,9009.0,265.5674,266.8189,265.5674,266.1643,9009.0
2022-11-21 10:30:00,276.03,277.85,276.0,277.85,7374.0,265.7311,267.4831,265.7022,267.4831,7374.0
2022-11-21 10:35:00,277.7,278.39,277.69,278.02,12014.0,267.3387,268.003,267.3291,267.6468,12014.0
2022-11-21 10:40:00,277.93,279.51,277.93,279.0,7965.0,267.5602,269.0812,267.5602,268.5902,7965.0
2022-11-21 10:45:00,278.87,279.1,277.72,277.86,3527.0,268.4651,268.6865,267.358,267.4928,3527.0
2022-11-21 10:50:00,277.64,278.1,277.23,277.3,5509.0,267.281,267.7238,266.8863,266.9537,5509.0
2022-11-21 10:55:00,277.26,278.14,277.26,277.88,6552.0,266.9152,267.7623,266.9152,267.512,6552.0
2022-11-21 11:00:00,277.77,277.98,276.62,277.04,12551.0,267.4061,267.6083,266.299,266.7034,12551.0
2022-11-21 11:05:00,276.82,277.22,276.32,276.74,5195.0,266.4916,266.8767,266.0102,266.4146,5195.0
2022-11-21 11:10:00,276.5,276.5,276.0,276.0,4379.0,266.1835,266.1835,265.7022,265.7022,4379.0
2022-11-21 11:15:00,275.95,276.86,275.95,276.66,9253.0,265.654,266.5301,265.654,266.3375,9253.0
2022-11-21 11:20:00,276.63,277.6,276.63,277.44,4427.0,266.3087,267.2425,266.3087,267.0884,4427.0
2022-11-21 11:25:00,277.32,277.64,276.53,277.11,9373.0,266.9729,267.281,266.2124,266.7708,9373.0
2022-11-21 11:30:00,277.24,277.34,276.78,276.78,9244.0,266.8959,266.9922,266.4531,266.4531,9244.0
2022-11-21 11:35:00,276.93,277.63,276.87,277.26,3623.0,266.5975,267.2714,266.5397,266.9152,3623.0
2022-11-21 11:40:00,277.59,277.86,277.32,277.58,3787.0,267.2329,267.4928,266.9729,267.2232,3787.0
2022-11-21 11:45:00,277.53,277.77,277.27,277.76,6012.0,267.1751,267.4061,266.9248,267.3965,6012.0
2022-11-21 11:50:00,277.8,278.5,277.73,278.48,4503.0,267.435,268.1089,267.3676,268.0896,4503.0
2022-11-21 11:55:00,278.28,278.37,277.16,277.65,14972.0,267.8971,267.9837,266.8189,267.2906,14972.0
2022-11-21 12:00:00,277.67,279.28,277.67,279.28,6434.0,267.3099,268.8598,267.3099,268.8598,6434.0
2022-11-21 12:05:00,279.54,280.09,279.27,279.7,9177.0,269.1101,269.6396,268.8502,269.2641,9177.0
2022-11-21 12:10:00,279.84,280.69,279.81,280.31,5038.0,269.3989,270.2172,269.37,269.8514,5038.0
2022-11-21 12:15:00,280.31,280.76,279.94,280.24,4072.0,269.8514,270.2846,269.4952,269.784,4072.0
2022-11-21 12:20:00,280.15,280.5,279.94,280.48,6932.0,269.6973,270.0343,269.4952,270.015,6932.0
2022-11-21 12:25:00,280.29,280.91,280.16,280.3,14474.0,269.8321,270.429,269.707,269.8417,14474.0
2022-11-21 12:30:00,280.3,281.48,280.26,281.34,15544.0,269.8417,270.9777,269.8032,270.8429,15544.0
2022-11-21 12:35:00,281.48,282.0,281.27,281.34,3256.0,270.9777,271.4783,270.7755,270.8429,3256.0
2022-11-21 12:40:00,281.34,281.94,281.22,281.22,3938.0,270.8429,271.4205,270.7274,270.7274,3938.0
2022-11-21 12:45:00,281.12,281.84,280.76,280.86,10579.0,270.6311,271.3243,270.2846,270.3808,10579.0
2022-11-21 12:50:00,280.61,281.39,280.56,281.23,3965.0,270.1402,270.8911,270.092,270.737,3965.0
2022-11-21 12:55:00,281.05,281.51,280.86,281.05,12860.0,270.5638,271.0066,270.3808,270.5638,12860.0
2022-11-21 13:00:00,281.1,283.13,281.09,283.0,34639.0,270.6119,272.5661,270.6023,272.441,34639.0
2022-11-21 13:05:00,282.99,284.28,282.87,284.23,16516.0,272.4314,273.6732,272.3158,273.6251,16516.0
2022-11-21 13:10:00,284.39,286.0,284.34,286.0,12015.0,273.7791,275.3291,273.731,275.3291,12015.0
2022-11-21 13:15:00,285.91,286.53,285.01,285.14,15644.0,275.2424,275.8393,274.376,274.5012,15644.0
2022-11-21 13:20:00,285.15,285.38,284.27,284.71,8316.0,274.5108,274.7322,273.6636,274.0872,8316.0
2022-11-21 13:25:00,284.53,284.85,284.28,284.28,5109.0,273.9139,274.222,273.6732,273.6732,5109.0
2022-11-21 13:30:00,284.26,284.73,284.01,284.66,4512.0,273.654,274.1064,273.4133,274.0391,4512.0
2022-11-21 13:35:00,284.4,284.93,284.28,284.62,6666.0,273.7888,274.299,273.6732,274.0006,6666.0
2022-11-21 13:40:00,284.68,284.68,283.97,284.29,2656.0,274.0583,274.0583,273.3748,273.6829,2656.0
2022-11-21 13:45:00,284.39,284.39,283.23,283.4,6454.0,273.7791,273.7791,272.6624,272.8261,6454.0
2022-11-21 13:50:00,283.3,283.55,283.05,283.06,3149.0,272.7298,272.9705,272.4891,272.4988,3149.0
2022-11-21 13:55:00,283.16,283.23,282.4,282.7,4730.0,272.595,272.6624,271.8634,272.1522,4730.0
2022-11-21 14:00:00,282.71,283.65,282.69,283.65,3554.0,272.1618,273.0667,272.1426,273.0667,3554.0
2022-11-21 14:05:00,283.65,284.4,283.65,284.39,6159.0,273.0667,273.7888,273.0667,273.7791,6159.0
2022-11-21 14:10:00,284.2,284.25,283.61,283.9,8292.0,273.5962,273.6444,273.0282,273.3074,8292.0
2022-11-21 14:15:00,284.05,284.4,283.79,283.83,7326.0,273.4518,273.7888,273.2015,273.24,7326.0
2022-11-21 14:20:00,283.83,283.83,283.47,283.71,4248.0,273.24,273.24,272.8935,273.1245,4248.0
2022-11-21 14:25:00,283.77,283.98,283.14,283.14,8104.0,273.1823,273.3844,272.5758,272.5758,8104.0
2022-11-21 14:30:00,283.15,283.76,283.1,283.59,4168.0,272.5854,273.1726,272.5373,273.009,4168.0
2022-11-21 14:35:00,283.5,283.58,283.23,283.23,1262.0,272.9223,272.9994,272.6624,272.6624,1262.0
2022-11-21 14:40:00,283.29,283.3,282.41,282.42,6122.0,272.7202,272.7298,271.873,271.8826,6122.0
2022-11-21 14:45:00,282.39,283.16,282.33,283.08,4482.0,271.8538,272.595,271.796,272.518,4482.0
2022-11-21 14:50:00,283.08,283.39,282.72,282.74,5751.0,272.518,272.8164,272.1714,272.1907,5751.0
2022-11-21 14:55:00,282.75,283.08,282.38,282.84,6597.0,272.2003,272.518,271.8441,272.287,6597.0
2022-11-21 15:00:00,282.88,283.27,282.59,283.27,2693.0,272.3255,272.7009,272.0463,272.7009,2693.0
2022-11-21 15:05:00,283.28,283.57,283.13,283.51,4520.0,272.7106,272.9897,272.5661,272.932,4520.0
2022-11-21 15:10:00,283.5,283.5,283.19,283.47,4020.0,272.9223,272.9223,272.6239,272.8935,4020.0
2022-11-21 15:15:00,283.5,283.53,283.23,283.48,10194.0,272.9223,272.9512,272.6624,272.9031,10194.0
2022-11-21 15:20:00,283.4,283.53,282.95,283.09,6746.0,272.8261,272.9512,272.3929,272.5276,6746.0
2022-11-21 15:25:00,283.13,283.5,282.67,283.46,7823.0,272.5661,272.9223,272.1233,272.8838,7823.0
2022-11-21 15:30:00,283.5,283.57,283.09,283.09,12492.0,272.9223,272.9897,272.5276,272.5276,12492.0
2022-11-21 15:35:00,283.23,283.41,282.87,283.07,16245.0,272.6624,272.8357,272.3158,272.5084,16245.0
2022-11-21 15:40:00,283.0,283.06,282.61,282.79,9641.0,272.441,272.4988,272.0655,272.2388,9641.0
2022-11-21 15:45:00,282.82,283.31,282.7,283.1,30586.0,272.2677,272.7394,272.1522,272.5373,30586.0
2022-11-21 15:50:00,283.13,283.23,282.57,282.6,29122.0,272.5661,272.6624,272.027,272.0559,29122.0
2022-11-21 15:55:00,282.67,283.25,282.47,282.77,72732.0,272.1233,272.6817,271.9308,272.2196,72732.0
2022-11-22 09:30:00,283.66,285.77,280.07,280.22,46107.0,273.0764,275.1076,269.6203,269.7647,46107.0
2022-11-22 09:35:00,280.83,281.87,280.0,280.8,18655.0,270.352,271.3532,269.5529,270.3231,18655.0
2022-11-22 09:40:00,281.45,281.96,280.1,280.1,10956.0,270.9488,271.4398,269.6492,269.6492,10956.0
2022-11-22 09:45:00,280.61,280.72,279.14,280.72,24778.0,270.1402,270.2461,268.725,270.2461,24778.0
2022-11-22 09:50:00,280.23,280.7,277.45,277.5,40532.0,269.7743,270.2268,267.0981,267.1462,40532.0
2022-11-22 09:55:00,277.71,279.69,277.71,279.59,5614.0,267.3484,269.2545,267.3484,269.1582,5614.0
2022-11-22 10:00:00,279.17,280.17,278.75,279.8,15386.0,268.7539,269.7166,268.3496,269.3604,15386.0
2022-11-22 10:05:00,280.0,280.0,278.03,278.35,11762.0,269.5529,269.5529,267.6564,267.9645,11762.0
2022-11-22 10:10:00,278.64,280.01,278.55,279.96,11819.0,268.2437,269.5626,268.157,269.5144,11819.0
2022-11-22 10:15:00,280.0,280.08,278.01,278.09,6429.0,269.5529,269.6299,267.6372,267.7142,6429.0
2022-11-22 10:20:00,278.33,278.81,277.7,278.46,22410.0,267.9452,268.4073,267.3387,268.0704,22410.0
2022-11-22 10:25:00,278.46,278.46,277.44,277.87,20123.0,268.0704,268.0704,267.0884,267.5024,20123.0
2022-11-22 10:30:00,278.0,278.66,277.45,277.72,38025.0,267.6276,268.2629,267.0981,267.358,38025.0
2022-11-22 10:35:00,277.74,279.2,277.62,279.13,10745.0,267.3773,268.7828,267.2617,268.7154,10745.0
2022-11-22 10:40:00,279.26,280.15,279.2,279.95,9321.0,268.8405,269.6973,268.7828,269.5048,9321.0
2022-11-22 10:45:00,279.84,280.24,279.31,280.08,10312.0,269.3989,269.784,268.8887,269.6299,10312.0
2022-11-22 10:50:00,280.34,280.36,279.31,279.34,10033.0,269.8802,269.8995,268.8887,268.9176,10033.0
2022-11-22 10:55:00,279.5,279.86,279.36,279.46,7142.0,269.0716,269.4182,268.9368,269.0331,7142.0
2022-11-22 11:00:00,279.46,279.65,279.2,279.5,16684.0,269.0331,269.216,268.7828,269.0716,16684.0
2022-11-22 11:05:00,279.39,279.8,278.87,279.8,26944.0,268.9657,269.3604,268.4651,269.3604,26944.0
2022-11-22 11:10:00,279.88,280.71,279.84,279.96,8827.0,269.4374,270.2364,269.3989,269.5144,8827.0
2022-11-22 11:15:00,279.91,280.58,279.36,280.58,3901.0,269.4663,270.1113,268.9368,270.1113,3901.0
2022-11-22 11:20:00,280.29,281.27,279.97,281.26,4727.0,269.8321,270.7755,269.5241,270.7659,4727.0
2022-11-22 11:25:00,281.27,281.27,280.67,280.97,7739.0,270.7755,270.7755,270.1979,270.4867,7739.0
2022-11-22 11:30:00,281.15,281.45,280.95,281.28,5649.0,270.66,270.9488,270.4675,270.7852,5649.0
2022-11-22 11:35:00,281.21,282.53,281.11,282.34,9540.0,270.7178,271.9885,270.6215,271.8056,9540.0
2022-11-22 11:40:00,282.35,282.42,282.0,282.36,4158.0,271.8152,271.8826,271.4783,271.8249,4158.0
2022-11-22 11:45:00,282.36,282.98,282.18,282.96,1879.0,271.8249,272.4217,271.6516,272.4025,1879.0
2022-11-22 11:50:00,283.0,283.0,282.33,282.49,3275.0,272.441,272.441,271.796,271.95,3275.0
2022-11-22 11:55:00,282.39,282.45,282.07,282.22,3675.0,271.8538,271.9115,271.5457,271.6901,3675.0
2022-11-22 12:00:00,282.24,283.59,282.24,283.07,13915.0,271.7094,273.009,271.7094,272.5084,13915.0
2022-11-22 12:05:00,283.05,283.05,281.72,282.03,8137.0,272.4891,272.4891,271.2088,271.5072,8137.0
2022-11-22 12:10:00,281.96,282.32,281.95,282.29,6777.0,271.4398,271.7864,271.4302,271.7575,6777.0
2022-11-22 12:15:00,281.98,282.24,281.72,281.72,700.0,271.4591,271.7094,271.2088,271.2088,700.0
2022-11-22 12:20:00,281.69,281.82,281.17,281.48,2704.0,271.1799,271.305,270.6793,270.9777,2704.0
2022-11-22 12:25:00,281.17,281.39,280.87,281.28,1910.0,270.6793,270.8911,270.3905,270.7852,1910.0
2022-11-22 12:30:00,281.38,281.88,281.26,281.69,1021.0,270.8814,271.3628,270.7659,271.1799,1021.0
2022-11-22 12:35:00,281.56,282.07,281.49,282.07,1850.0,271.0547,271.5457,270.9873,271.5457,1850.0
2022-11-22 12:40:00,281.77,281.93,281.62,281.63,798.0,271.2569,271.4109,271.1125,271.1221,798.0
2022-11-22 12:45:00,281.89,282.19,281.28,281.29,5554.0,271.3724,271.6612,270.7852,270.7948,5554.0
2022-11-22 12:50:00,281.55,281.55,281.01,281.15,2050.0,271.0451,271.0451,270.5252,270.66,2050.0
2022-11-22 12:55:00,281.05,281.25,280.74,280.88,3114.0,270.5638,270.7563,270.2653,270.4001,3114.0
2022-11-22 13:00:00,281.05,281.29,280.82,281.16,3360.0,270.5638,270.7948,270.3423,270.6697,3360.0
2022-11-22 13:05:00,281.02,281.52,281.02,281.36,2232.0,270.5349,271.0162,270.5349,270.8622,2232.0
2022-11-22 13:10:00,281.25,281.55,281.0,281.0,2951.0,270.7563,271.0451,270.5156,270.5156,2951.0
2022-11-22 13:15:00,281.07,281.4,280.91,281.12,3981.0,270.583,270.9007,270.429,270.6311,3981.0
2022-11-22 13:20:00,281.25,281.39,281.02,281.02,3520.0,270.7563,270.8911,270.5349,270.5349,3520.0
2022-11-22 13:25:00,281.22,281.22,280.1,280.15,4023.0,270.7274,270.7274,269.6492,269.6973,4023.0
2022-11-22 13:30:00,280.09,281.0,279.94,280.75,14234.0,269.6396,270.5156,269.4952,270.2749,14234.0
2022-11-22 13:35:00,280.8,280.8,280.47,280.47,953.0,270.3231,270.3231,270.0054,270.0054,953.0
2022-11-22 13:40:00,280.6,281.19,280.52,281.02,4099.0,270.1305,270.6985,270.0535,270.5349,4099.0
2022-11-22 13:45:00,280.91,281.34,280.81,280.82,4437.0,270.429,270.8429,270.3327,270.3423,4437.0
2022-11-22 13:50:00,280.74,280.84,280.65,280.72,2831.0,270.2653,270.3616,270.1787,270.2461,2831.0
2022-11-22 13:55:00,280.7,280.94,280.54,280.71,4831.0,270.2268,270.4579,270.0728,270.2364,4831.0
2022-11-22 14:00:00,280.66,280.81,280.42,280.5,1789.0,270.1883,270.3327,269.9573,270.0343,1789.0
2022-11-22 14:05:00,280.71,280.71,280.5,280.54,700.0,270.2364,270.2364,270.0343,270.0728,700.0
2022-11-22 14:10:00,280.71,280.73,280.61,280.62,300.0,270.2364,270.2557,270.1402,270.1498,300.0
2022-11-22 14:15:00,280.93,281.24,280.76,281.04,2525.0,270.4482,270.7467,270.2846,270.5541,2525.0
2022-11-22 14:20:00,281.32,281.32,281.0,281.32,1622.0,270.8237,270.8237,270.5156,270.8237,1622.0
2022-11-22 14:25:00,281.36,281.36,280.92,281.17,1647.0,270.8622,270.8622,270.4386,270.6793,1647.0
2022-11-22 14:30:00,281.03,281.03,280.54,280.54,2064.0,270.5445,270.5445,270.0728,270.0728,2064.0
2022-11-22 14:35:00,280.43,280.89,280.43,280.79,2476.0,269.9669,270.4097,269.9669,270.3135,2476.0
2022-11-22 14:40:00,280.8,280.9,280.51,280.51,1800.0,270.3231,270.4194,270.0439,270.0439,1800.0
2022-11-22 14:45:00,280.46,280.54,280.35,280.43,1284.0,269.9958,270.0728,269.8899,269.9669,1284.0
2022-11-22 14:50:00,280.44,281.3,280.43,281.3,5545.0,269.9765,270.8044,269.9669,270.8044,5545.0
2022-11-22 14:55:00,281.3,281.74,281.23,281.74,1000.0,270.8044,271.228,270.737,271.228,1000.0
2022-11-22 15:00:00,281.73,281.78,281.47,281.54,4168.0,271.2184,271.2665,270.9681,271.0355,4168.0
2022-11-22 15:05:00,281.52,281.56,281.17,281.41,1686.0,271.0162,271.0547,270.6793,270.9103,1686.0
2022-11-22 15:10:00,281.34,281.34,281.0,281.32,1820.0,270.8429,270.8429,270.5156,270.8237,1820.0
2022-11-22 15:15:00,281.4,281.69,281.3,281.65,4456.0,270.9007,271.1799,270.8044,271.1414,4456.0
2022-11-22 15:20:00,281.73,282.01,281.72,282.01,3583.0,271.2184,271.4879,271.2088,271.4879,3583.0
2022-11-22 15:25:00,281.99,282.43,281.88,282.4,2551.0,271.4687,271.8923,271.3628,271.8634,2551.0
2022-11-22 15:30:00,282.43,282.74,282.28,282.74,5497.0,271.8923,272.1907,271.7479,272.1907,5497.0
2022-11-22 15:35:00,282.65,282.76,282.35,282.55,4085.0,272.1041,272.21,271.8152,272.0078,4085.0
2022-11-22 15:40:00,282.57,282.58,282.28,282.46,5568.0,272.027,272.0367,271.7479,271.9211,5568.0
2022-11-22 15:45:00,282.54,282.75,282.4,282.49,9176.0,271.9982,272.2003,271.8634,271.95,9176.0
2022-11-22 15:50:00,282.57,282.8,282.35,282.75,10629.0,272.027,272.2485,271.8152,272.2003,10629.0
2022-11-22 15:55:00,282.71,283.29,282.59,283.01,51678.0,272.1618,272.7202,272.0463,272.4506,51678.0
2022-11-23 09:30:00,282.09,285.87,282.09,285.67,15347.0,271.565,275.2039,271.565,275.0114,15347.0
2022-11-23 09:35:00,285.91,286.35,284.51,285.79,10974.0,275.2424,275.666,273.8947,275.1269,10974.0
2022-11-23 09:40:00,285.86,286.34,283.95,284.85,21597.0,275.1943,275.6564,273.3556,274.222,21597.0
2022-11-23 09:45:00,285.6,288.6,285.23,288.6,12573.0,274.944,277.8321,274.5878,277.8321,12573.0
2022-11-23 09:50:00,288.57,289.04,287.99,288.41,20598.0,277.8032,278.2556,277.2448,277.6491,20598.0
2022-11-23 09:55:00,288.08,288.81,287.04,288.56,6891.0,277.3315,278.0342,276.3303,277.7935,6891.0
2022-11-23 10:00:00,288.29,288.75,287.82,288.59,8684.0,277.5336,277.9765,277.0812,277.8224,8684.0
2022-11-23 10:05:00,288.61,288.73,287.56,287.56,4922.0,277.8417,277.9572,276.8309,276.8309,4922.0
2022-11-23 10:10:00,287.61,287.75,287.02,287.38,6348.0,276.879,277.0138,276.311,276.6576,6348.0
2022-11-23 10:15:00,287.05,287.05,286.05,286.57,11870.0,276.3399,276.3399,275.3772,275.8778,11870.0
2022-11-23 10:20:00,286.19,286.82,285.73,286.46,9139.0,275.512,276.1185,275.0691,275.7719,9139.0
2022-11-23 10:25:00,286.41,286.42,285.8,285.81,4333.0,275.7238,275.7334,275.1365,275.1462,4333.0
2022-11-23 10:30:00,285.94,286.11,285.3,285.62,5425.0,275.2713,275.435,274.6552,274.9632,5425.0
2022-11-23 10:35:00,285.88,285.89,285.3,285.3,2263.0,275.2135,275.2232,274.6552,274.6552,2263.0
2022-11-23 10:40:00,285.29,286.19,285.23,285.75,7107.0,274.6456,275.512,274.5878,275.0884,7107.0
2022-11-23 10:45:00,285.84,286.16,285.15,285.32,5746.0,275.175,275.4831,274.5108,274.6744,5746.0
2022-11-23 10:50:00,285.32,286.16,285.32,285.63,7190.0,274.6744,275.4831,274.6744,274.9729,7190.0
2022-11-23 10:55:00,285.75,286.36,285.75,286.36,1800.0,275.0884,275.6756,275.0884,275.6756,1800.0
2022-11-23 11:00:00,286.1,286.1,285.33,285.39,4947.0,275.4253,275.4253,274.6841,274.7418,4947.0
2022-11-23 11:05:00,285.65,285.77,285.54,285.68,3124.0,274.9921,275.1076,274.8862,275.021,3124.0
2022-11-23 11:10:00,285.59,285.79,285.4,285.68,3344.0,274.9344,275.1269,274.7515,275.021,3344.0
2022-11-23 11:15:00,285.67,285.68,284.55,284.61,13086.0,275.0114,275.021,273.9332,273.9909,13086.0
2022-11-23 11:20:00,284.5,285.26,284.31,285.0,3756.0,273.885,274.6167,273.7021,274.3664,3756.0
2022-11-23 11:25:00,284.6,284.6,283.72,284.31,9704.0,273.9813,273.9813,273.1341,273.7021,9704.0
2022-11-23 11:30:00,284.23,284.64,284.16,284.64,4204.0,273.6251,274.0198,273.5577,274.0198,4204.0
2022-11-23 11:35:00,284.71,284.92,284.55,284.76,737.0,274.0872,274.2894,273.9332,274.1353,737.0
2022-11-23 11:40:00,284.58,284.64,284.13,284.21,4320.0,273.962,274.0198,273.5288,273.6059,4320.0
2022-11-23 11:45:00,284.35,284.65,283.01,283.15,10062.0,273.7406,274.0294,272.4506,272.5854,10062.0
2022-11-23 11:50:00,283.24,283.51,282.29,282.29,5271.0,272.672,272.932,271.7575,271.7575,5271.0
2022-11-23 11:55:00,282.21,282.85,281.61,282.8,7126.0,271.6805,272.2966,271.1029,272.2485,7126.0
2022-11-23 12:00:00,282.8,282.91,282.57,282.9,6203.0,272.2485,272.3544,272.027,272.3447,6203.0
2022-11-23 12:05:00,282.93,282.94,282.17,282.17,3296.0,272.3736,272.3832,271.642,271.642,3296.0
2022-11-23 12:10:00,282.23,282.58,281.93,282.25,6658.0,271.6997,272.0367,271.4109,271.719,6658.0
2022-11-23 12:15:00,281.98,282.14,281.44,281.72,2151.0,271.4591,271.6131,270.9392,271.2088,2151.0
2022-11-23 12:20:00,281.69,282.03,281.51,282.03,8049.0,271.1799,271.5072,271.0066,271.5072,8049.0
2022-11-23 12:25:00,282.02,282.02,280.73,281.08,6057.0,271.4976,271.4976,270.2557,270.5926,6057.0
2022-11-23 12:30:00,281.08,281.21,280.82,280.93,4163.0,270.5926,270.7178,270.3423,270.4482,4163.0
2022-11-23 12:35:00,280.93,281.17,280.78,281.01,2959.0,270.4482,270.6793,270.3038,270.5252,2959.0
2022-11-23 12:40:00,280.68,281.17,280.66,280.88,4911.0,270.2076,270.6793,270.1883,270.4001,4911.0
2022-11-23 12:45:00,280.89,280.95,280.53,280.75,7139.0,270.4097,270.4675,270.0632,270.2749,7139.0
2022-11-23 12:50:00,280.71,280.71,280.14,280.42,2717.0,270.2364,270.2364,269.6877,269.9573,2717.0
2022-11-23 12:55:00,280.34,281.15,280.29,280.88,3465.0,269.8802,270.66,269.8321,270.4001,3465.0
2022-11-23 13:00:00,280.87,281.09,280.79,281.09,1979.0,270.3905,270.6023,270.3135,270.6023,1979.0
2022-11-23 13:05:00,281.05,281.28,280.85,281.18,12546.0,270.5638,270.7852,270.3712,270.6889,12546.0
2022-11-23 13:10:00,281.15,281.32,281.01,281.01,3593.0,270.66,270.8237,270.5252,270.5252,3593.0
2022-11-23 13:15:00,281.1,281.33,281.01,281.09,3354.0,270.6119,270.8333,270.5252,270.6023,3354.0
2022-11-23 13:20:00,281.08,281.26,280.79,281.0,2522.0,270.5926,270.7659,270.3135,270.5156,2522.0
2022-11-23 13:25:00,280.86,281.11,280.63,280.63,3501.0,270.3808,270.6215,270.1594,270.1594,3501.0
2022-11-23 13:30:00,280.91,281.29,280.85,281.09,5118.0,270.429,270.7948,270.3712,270.6023,5118.0
2022-11-23 13:35:00,281.09,281.43,281.08,281.08,10072.0,270.6023,270.9296,270.5926,270.5926,10072.0
2022-11-23 13:40:00,281.1,281.1,280.41,280.41,1501.0,270.6119,270.6119,269.9476,269.9476,1501.0
2022-11-23 13:45:00,280.34,280.63,280.04,280.57,3653.0,269.8802,270.1594,269.5914,270.1017,3653.0
2022-11-23 13:50:00,280.45,280.57,280.35,280.38,2155.0,269.9861,270.1017,269.8899,269.9188,2155.0
2022-11-23 13:55:00,280.47,280.47,279.82,280.23,8265.0,270.0054,270.0054,269.3796,269.7743,8265.0
2022-11-23 14:00:00,280.61,282.38,280.17,282.18,9971.0,270.1402,271.8441,269.7166,271.6516,9971.0
2022-11-23 14:05:00,282.59,282.59,281.54,281.74,3300.0,272.0463,272.0463,271.0355,271.228,3300.0
2022-11-23 14:10:00,281.68,281.73,281.17,281.47,1266.0,271.1702,271.2184,270.6793,270.9681,1266.0
2022-11-23 14:15:00,281.96,282.01,281.49,281.74,3070.0,271.4398,271.4879,270.9873,271.228,3070.0
2022-11-23 14:20:00,281.74,282.31,281.74,282.31,3132.0,271.228,271.7767,271.228,271.7767,3132.0
2022-11-23 14:25:00,282.18,282.65,282.06,282.06,6268.0,271.6516,272.1041,271.5361,271.5361,6268.0
2022-11-23 14:30:00,281.94,282.19,281.53,281.82,5495.0,271.4205,271.6612,271.0258,271.305,5495.0
2022-11-23 14:35:00,281.53,281.69,281.42,281.5,1809.0,271.0258,271.1799,270.9199,270.997,1809.0
2022-11-23 14:40:00,281.68,282.09,281.46,282.04,1637.0,271.1702,271.565,270.9585,271.5168,1637.0
2022-11-23 14:45:00,282.02,282.44,281.92,282.44,4646.0,271.4976,271.9019,271.4013,271.9019,4646.0
2022-11-23 14:50:00,282.23,282.34,281.98,281.98,5477.0,271.6997,271.8056,271.4591,271.4591,5477.0
2022-11-23 14:55:00,281.8,282.05,281.78,282.04,4214.0,271.2858,271.5264,271.2665,271.5168,4214.0
2022-11-23 15:00:00,281.87,282.11,281.74,282.02,4777.0,271.3532,271.5842,271.228,271.4976,4777.0
2022-11-23 15:05:00,282.11,282.43,282.1,282.43,6850.0,271.5842,271.8923,271.5746,271.8923,6850.0
2022-11-23 15:10:00,282.34,282.41,282.04,282.14,3500.0,271.8056,271.873,271.5168,271.6131,3500.0
2022-11-23 15:15:00,282.15,282.51,282.1,282.45,13138.0,271.6227,271.9693,271.5746,271.9115,13138.0
2022-11-23 15:20:00,282.54,282.54,281.76,281.9,4726.0,271.9982,271.9982,271.2473,271.382,4726.0
2022-11-23 15:25:00,281.86,282.02,281.69,282.02,4042.0,271.3435,271.4976,271.1799,271.4976,4042.0
2022-11-23 15:30:00,281.94,282.01,281.76,281.95,4637.0,271.4205,271.4879,271.2473,271.4302,4637.0
2022-11-23 15:35:00,281.88,282.01,281.82,281.92,14462.0,271.3628,271.4879,271.305,271.4013,14462.0
2022-11-23 15:40:00,282.0,282.31,281.78,282.16,13699.0,271.4783,271.7767,271.2665,271.6323,13699.0
2022-11-23 15:45:00,282.09,282.34,281.82,281.83,17717.0,271.565,271.8056,271.305,271.3147,17717.0
2022-11-23 15:50:00,281.98,283.07,281.98,283.0,19821.0,271.4591,272.5084,271.4591,272.441,19821.0
2022-11-23 15:55:00,282.94,283.92,282.94,283.9,55672.0,272.3832,273.3267,272.3832,273.3074,55672.0
2022-11-25 09:30:00,276.8,277.68,269.33,270.57,87566.0,266.4723,267.3195,259.281,260.4748,87566.0
2022-11-25 09:35:00,270.74,272.97,269.0,270.72,58089.0,260.6384,262.7852,258.9634,260.6192,58089.0
2022-11-25 09:40:00,270.66,270.71,268.25,268.95,30272.0,260.5614,260.6095,258.2413,258.9152,30272.0
2022-11-25 09:45:00,269.0,270.16,269.0,269.96,8144.0,258.9634,260.0801,258.9634,259.8875,8144.0
2022-11-25 09:50:00,270.13,270.93,269.03,269.31,24911.0,260.0512,260.8213,258.9922,259.2618,24911.0
2022-11-25 09:55:00,269.52,270.99,269.23,270.23,18820.0,259.4639,260.8791,259.1848,260.1475,18820.0
2022-11-25 10:00:00,270.23,270.23,268.81,269.05,28841.0,260.1475,260.1475,258.7804,259.0115,28841.0
2022-11-25 10:05:00,269.19,269.97,268.6,269.79,20051.0,259.1463,259.8972,258.5783,259.7239,20051.0
2022-11-25 10:10:00,269.67,270.44,269.49,270.29,15582.0,259.6084,260.3496,259.4351,260.2052,15582.0
2022-11-25 10:15:00,270.44,271.2,270.18,270.43,29641.0,260.3496,261.0813,260.0993,260.34,29641.0
2022-11-25 10:20:00,270.38,270.5,268.69,269.04,24137.0,260.2919,260.4074,258.6649,259.0019,24137.0
2022-11-25 10:25:00,268.86,269.75,268.68,269.6,14502.0,258.8286,259.6854,258.6553,259.541,14502.0
2022-11-25 10:30:00,269.64,270.4,269.63,269.9,6744.0,259.5795,260.3111,259.5698,259.8298,6744.0
2022-11-25 10:35:00,269.63,270.11,268.02,268.11,35312.0,259.5698,260.0319,258.0199,258.1066,35312.0
2022-11-25 10:40:00,268.11,268.91,268.02,268.66,12602.0,258.1066,258.8767,258.0199,258.636,12602.0
2022-11-25 10:45:00,268.75,270.35,268.28,270.04,14911.0,258.7227,260.263,258.2702,259.9645,14911.0
2022-11-25 10:50:00,270.05,270.23,269.54,270.2,8661.0,259.9742,260.1475,259.4832,260.1186,8661.0
2022-11-25 10:55:00,269.92,270.17,268.97,269.06,12892.0,259.849,260.0897,258.9345,259.0211,12892.0
2022-11-25 11:00:00,269.03,269.06,268.13,268.62,6772.0,258.9922,259.0211,258.1258,258.5975,6772.0
2022-11-25 11:05:00,268.66,268.66,267.22,267.63,22909.0,258.636,258.636,257.2498,257.6445,22909.0
2022-11-25 11:10:00,267.66,268.08,267.11,267.25,15957.0,257.6733,258.0777,257.1439,257.2786,15957.0
2022-11-25 11:15:00,267.27,268.2,267.11,267.76,14911.0,257.2979,258.1932,257.1439,257.7696,14911.0
2022-11-25 11:20:00,267.75,268.56,267.57,268.29,7999.0,257.76,258.5398,257.5867,258.2798,7999.0
2022-11-25 11:25:00,268.05,268.46,267.61,267.88,5735.0,258.0488,258.4435,257.6252,257.8851,5735.0
2022-11-25 11:30:00,267.79,268.27,267.29,268.25,8961.0,257.7985,258.2606,257.3172,258.2413,8961.0
2022-11-25 11:35:00,268.31,269.25,268.11,268.77,7622.0,258.2991,259.204,258.1066,258.7419,7622.0
2022-11-25 11:40:00,268.92,269.19,268.28,268.58,7519.0,258.8863,259.1463,258.2702,258.559,7519.0
2022-11-25 11:45:00,268.65,268.98,268.18,268.39,4340.0,258.6264,258.9441,258.1739,258.3761,4340.0
2022-11-25 11:50:00,268.49,268.56,267.52,267.68,7619.0,258.4724,258.5398,257.5386,257.6926,7619.0
2022-11-25 11:55:00,267.77,268.09,267.31,267.9,7991.0,257.7792,258.0873,257.3364,257.9044,7991.0
2022-11-25 12:00:00,267.84,267.84,267.24,267.37,6022.0,257.8466,257.8466,257.269,257.3942,6022.0
2022-11-25 12:05:00,267.2,267.45,266.71,267.09,12740.0,257.2305,257.4712,256.7588,257.1246,12740.0
2022-11-25 12:10:00,267.11,267.65,267.08,267.65,7139.0,257.1439,257.6637,257.115,257.6637,7139.0
2022-11-25 12:15:00,267.62,267.96,267.34,267.96,5266.0,257.6348,257.9622,257.3653,257.9622,5266.0
2022-11-25 12:20:00,267.98,268.5,267.74,268.46,9654.0,257.9814,258.482,257.7504,258.4435,9654.0
2022-11-25 12:25:00,268.51,269.22,268.51,268.8,13853.0,258.4916,259.1751,258.4916,258.7708,13853.0
2022-11-25 12:30:00,268.54,269.01,268.38,268.8,7363.0,258.5205,258.973,258.3665,258.7708,7363.0
2022-11-25 12:35:00,268.63,269.3,268.63,269.19,9795.0,258.6072,259.2522,258.6072,259.1463,9795.0
2022-11-25 12:40:00,269.19,269.51,268.96,269.5,10577.0,259.1463,259.4543,258.9248,259.4447,10577.0
2022-11-25 12:45:00,269.57,271.81,269.36,271.76,56527.0,259.5121,261.6685,259.3099,261.6204,56527.0
2022-11-25 12:50:00,271.75,273.67,271.75,272.98,32533.0,261.6107,263.4591,261.6107,262.7949,32533.0
2022-11-25 12:55:00,272.92,273.54,272.43,272.9,53755.0,262.7371,263.334,262.2654,262.7178,53755.0
2022-11-28 09:30:00,267.17,268.39,263.6,264.44,79487.0,257.2016,258.3761,253.7648,254.5735,79487.0
2022-11-28 09:35:00,265.32,266.47,264.02,265.02,40691.0,255.4207,256.5277,254.1692,255.1318,40691.0
2022-11-28 09:40:00,264.87,266.31,263.5,266.0,30299.0,254.9874,256.3737,253.6686,256.0753,30299.0
2022-11-28 09:45:00,266.05,266.45,264.82,265.83,14138.0,256.1234,256.5085,254.9393,255.9116,14138.0
2022-11-28 09:50:00,265.58,266.48,265.45,265.45,14448.0,255.671,256.5374,255.5458,255.5458,14448.0
2022-11-28 09:55:00,265.38,266.11,265.16,265.87,7357.0,255.4784,256.1812,255.2666,255.9501,7357.0
2022-11-28 10:00:00,265.68,265.68,264.25,265.07,17039.0,255.7672,255.7672,254.3906,255.18,17039.0
2022-11-28 10:05:00,265.28,266.09,265.17,265.97,8384.0,255.3821,256.1619,255.2763,256.0464,8384.0
2022-11-28 10:10:00,265.72,267.1,265.61,267.1,18810.0,255.8057,257.1342,255.6998,257.1342,18810.0
2022-11-28 10:15:00,266.96,267.25,266.02,267.23,18967.0,256.9995,257.2786,256.0945,257.2594,18967.0
2022-11-28 10:20:00,267.13,267.5,265.77,265.78,7922.0,257.1631,257.5193,255.8539,255.8635,7922.0
2022-11-28 10:25:00,265.6,265.6,264.16,264.4,8922.0,255.6902,255.6902,254.3039,254.535,8922.0
2022-11-28 10:30:00,264.37,265.9,264.37,265.45,12043.0,254.5061,255.979,254.5061,255.5458,12043.0
2022-11-28 10:35:00,265.41,265.76,265.18,265.19,15842.0,255.5073,255.8442,255.2859,255.2955,15842.0
2022-11-28 10:40:00,265.19,265.7,264.53,265.58,11355.0,255.2955,255.7865,254.6601,255.671,11355.0
2022-11-28 10:45:00,265.7,267.64,265.68,266.37,19909.0,255.7865,257.6541,255.7672,256.4315,19909.0
2022-11-28 10:50:00,266.36,266.54,265.18,265.71,16445.0,256.4219,256.5951,255.2859,255.7961,16445.0
2022-11-28 10:55:00,265.6,266.22,265.53,266.15,22220.0,255.6902,256.2871,255.6228,256.2197,22220.0
2022-11-28 11:00:00,266.17,266.49,265.9,266.2,9789.0,256.2389,256.547,255.979,256.2678,9789.0
2022-11-28 11:05:00,266.2,266.72,265.89,266.35,4820.0,256.2678,256.7684,255.9694,256.4122,4820.0
2022-11-28 11:10:00,266.32,266.5,266.14,266.26,3479.0,256.3833,256.5566,256.2101,256.3256,3479.0
2022-11-28 11:15:00,266.14,266.75,266.13,266.58,14664.0,256.2101,256.7973,256.2004,256.6336,14664.0
2022-11-28 11:20:00,266.63,266.7,266.17,266.17,5532.0,256.6818,256.7492,256.2389,256.2389,5532.0
2022-11-28 11:25:00,266.27,266.71,266.27,266.47,8710.0,256.3352,256.7588,256.3352,256.5277,8710.0
2022-11-28 11:30:00,266.68,266.79,266.43,266.79,3575.0,256.7299,256.8358,256.4892,256.8358,3575.0
2022-11-28 11:35:00,266.69,266.77,266.42,266.65,7230.0,256.7395,256.8166,256.4796,256.701,7230.0
2022-11-28 11:40:00,266.65,266.73,265.51,266.01,6762.0,256.701,256.778,255.6036,256.0849,6762.0
2022-11-28 11:45:00,266.13,266.48,266.12,266.37,4998.0,256.2004,256.5374,256.1908,256.4315,4998.0
2022-11-28 11:50:00,266.47,267.0,266.38,266.8,6327.0,256.5277,257.038,256.4411,256.8454,6327.0
2022-11-28 11:55:00,266.98,267.3,266.82,267.3,7390.0,257.0187,257.3268,256.8647,257.3268,7390.0
2022-11-28 12:00:00,267.36,267.65,266.28,266.82,8335.0,257.3845,257.6637,256.3448,256.8647,8335.0
2022-11-28 12:05:00,266.69,267.16,266.59,266.59,10244.0,256.7395,257.192,256.6433,256.6433,10244.0
2022-11-28 12:10:00,266.62,266.66,266.12,266.25,5483.0,256.6722,256.7107,256.1908,256.316,5483.0
2022-11-28 12:15:00,266.15,266.84,266.15,266.76,8599.0,256.2197,256.8839,256.2197,256.8069,8599.0
2022-11-28 12:20:00,266.78,267.17,266.78,266.82,4327.0,256.8262,257.2016,256.8262,256.8647,4327.0
2022-11-28 12:25:00,266.83,266.83,265.9,266.02,4936.0,256.8743,256.8743,255.979,256.0945,4936.0
2022-11-28 12:30:00,266.03,266.64,265.93,266.32,9398.0,256.1042,256.6914,256.0079,256.3833,9398.0
2022-11-28 12:35:00,266.29,266.62,266.28,266.49,3000.0,256.3545,256.6722,256.3448,256.547,3000.0
2022-11-28 12:40:00,266.5,266.61,266.14,266.41,7746.0,256.5566,256.6625,256.2101,256.47,7746.0
2022-11-28 12:45:00,266.43,266.6,266.4,266.51,3244.0,256.4892,256.6529,256.4604,256.5663,3244.0
2022-11-28 12:50:00,266.52,266.52,266.08,266.24,3822.0,256.5759,256.5759,256.1523,256.3063,3822.0
2022-11-28 12:55:00,266.18,266.67,266.15,266.27,7515.0,256.2486,256.7203,256.2197,256.3352,7515.0
2022-11-28 13:00:00,266.22,266.38,266.13,266.23,3367.0,256.2871,256.4411,256.2004,256.2967,3367.0
2022-11-28 13:05:00,266.29,266.56,266.29,266.55,2459.0,256.3545,256.6144,256.3545,256.6048,2459.0
2022-11-28 13:10:00,266.4,266.54,266.32,266.5,3248.0,256.4604,256.5951,256.3833,256.5566,3248.0
2022-11-28 13:15:00,266.6,266.6,266.17,266.51,10467.0,256.6529,256.6529,256.2389,256.5663,10467.0
2022-11-28 13:20:00,266.53,266.99,266.53,266.66,8024.0,256.5855,257.0283,256.5855,256.7107,8024.0
2022-11-28 13:25:00,266.69,267.09,266.54,266.54,8216.0,256.7395,257.1246,256.5951,256.5951,8216.0
2022-11-28 13:30:00,266.6,266.8,266.42,266.55,1875.0,256.6529,256.8454,256.4796,256.6048,1875.0
2022-11-28 13:35:00,266.68,266.79,266.64,266.68,2929.0,256.7299,256.8358,256.6914,256.7299,2929.0
2022-11-28 13:40:00,266.78,266.78,266.18,266.18,3923.0,256.8262,256.8262,256.2486,256.2486,3923.0
2022-11-28 13:45:00,266.05,266.18,265.93,266.06,2847.0,256.1234,256.2486,256.0079,256.133,2847.0
2022-11-28 13:50:00,266.07,266.07,265.47,265.48,2603.0,256.1427,256.1427,255.5651,255.5747,2603.0
2022-11-28 13:55:00,265.52,265.55,264.91,265.32,10267.0,255.6132,255.6421,255.026,255.4207,10267.0
2022-11-28 14:00:00,265.3,265.43,265.03,265.08,3315.0,255.4014,255.5266,255.1415,255.1896,3315.0
2022-11-28 14:05:00,265.15,265.31,264.8,264.82,3437.0,255.257,255.411,254.9201,254.9393,3437.0
2022-11-28 14:10:00,264.82,264.93,264.55,264.79,5686.0,254.9393,255.0452,254.6794,254.9104,5686.0
2022-11-28 14:15:00,264.79,264.92,264.73,264.73,2275.0,254.9104,255.0356,254.8527,254.8527,2275.0
2022-11-28 14:20:00,264.75,264.76,264.26,264.36,4156.0,254.8719,254.8815,254.4002,254.4965,4156.0
2022-11-28 14:25:00,264.32,264.69,264.29,264.29,5774.0,254.458,254.8142,254.4291,254.4291,5774.0
2022-11-28 14:30:00,264.28,264.77,264.28,264.77,1651.0,254.4195,254.8912,254.4195,254.8912,1651.0
2022-11-28 14:35:00,264.71,264.92,264.64,264.81,2400.0,254.8334,255.0356,254.766,254.9297,2400.0
2022-11-28 14:40:00,264.74,264.84,264.54,264.84,2112.0,254.8623,254.9586,254.6698,254.9586,2112.0
2022-11-28 14:45:00,264.82,264.89,264.4,264.66,4059.0,254.9393,255.0067,254.535,254.7853,4059.0
2022-11-28 14:50:00,264.45,264.56,264.26,264.56,4955.0,254.5831,254.689,254.4002,254.689,4955.0
2022-11-28 14:55:00,264.44,264.44,264.04,264.2,5307.0,254.5735,254.5735,254.1884,254.3424,5307.0
2022-11-28 15:00:00,264.21,264.23,263.95,264.15,6496.0,254.3521,254.3713,254.1018,254.2943,6496.0
2022-11-28 15:05:00,263.92,264.07,263.72,264.03,6487.0,254.0729,254.2173,253.8804,254.1788,6487.0
2022-11-28 15:10:00,264.04,264.57,264.0,264.2,9263.0,254.1884,254.6986,254.1499,254.3424,9263.0
2022-11-28 15:15:00,264.15,265.33,264.15,265.31,10853.0,254.2943,255.4303,254.2943,255.411,10853.0
2022-11-28 15:20:00,265.37,265.44,264.81,265.01,9659.0,255.4688,255.5362,254.9297,255.1222,9659.0
2022-11-28 15:25:00,265.07,265.07,264.75,265.0,13665.0,255.18,255.18,254.8719,255.1126,13665.0
2022-11-28 15:30:00,265.0,265.22,264.93,264.99,11743.0,255.1126,255.3244,255.0452,255.103,11743.0
2022-11-28 15:35:00,264.99,265.16,264.94,265.04,9613.0,255.103,255.2666,255.0548,255.1511,9613.0
2022-11-28 15:40:00,264.99,265.63,264.92,265.62,17671.0,255.103,255.7191,255.0356,255.7095,17671.0
2022-11-28 15:45:00,265.56,265.62,265.26,265.33,18467.0,255.6517,255.7095,255.3629,255.4303,18467.0
2022-11-28 15:50:00,265.26,265.7,265.22,265.31,20315.0,255.3629,255.7865,255.3244,255.411,20315.0
2022-11-28 15:55:00,265.31,266.23,265.26,266.22,135887.0,255.411,256.2967,255.3629,256.2871,135887.0
2022-11-29 09:30:00,269.1,271.98,268.75,270.46,60623.0,259.0596,261.8322,258.7227,260.3689,60623.0
2022-11-29 09:35:00,270.7,270.86,268.75,269.14,36069.0,260.5999,260.754,258.7227,259.0981,36069.0
2022-11-29 09:40:00,269.01,269.89,267.62,267.68,14040.0,258.973,259.8201,257.6348,257.6926,14040.0
2022-11-29 09:45:00,267.65,267.68,266.49,266.95,4612.0,257.6637,257.6926,256.547,256.9898,4612.0
2022-11-29 09:50:00,266.74,268.36,266.74,267.92,3310.0,256.7877,258.3472,256.7877,257.9236,3310.0
2022-11-29 09:55:00,267.92,268.1,266.39,268.1,35091.0,257.9236,258.0969,256.4507,258.0969,35091.0
2022-11-29 10:00:00,267.95,269.2,267.9,269.19,12155.0,257.9525,259.1559,257.9044,259.1463,12155.0
2022-11-29 10:05:00,269.31,270.28,269.31,270.28,6285.0,259.2618,260.1956,259.2618,260.1956,6285.0
2022-11-29 10:10:00,270.41,270.57,268.86,268.86,3993.0,260.3207,260.4748,258.8286,258.8286,3993.0
2022-11-29 10:15:00,269.3,270.6,269.1,270.21,3000.0,259.2522,260.5037,259.0596,260.1282,3000.0
2022-11-29 10:20:00,270.35,271.0,269.96,270.4,5695.0,260.263,260.8887,259.8875,260.3111,5695.0
2022-11-29 10:25:00,270.54,271.28,270.06,271.08,2388.0,260.4459,261.1583,259.9838,260.9657,2388.0
2022-11-29 10:30:00,271.21,271.9,270.92,271.48,8609.0,261.0909,261.7551,260.8117,261.3508,8609.0
2022-11-29 10:35:00,271.3,272.26,271.19,272.18,11018.0,261.1775,262.1017,261.0716,262.0247,11018.0
2022-11-29 10:40:00,272.25,272.25,271.82,271.88,2427.0,262.0921,262.0921,261.6781,261.7359,2427.0
2022-11-29 10:45:00,272.02,273.66,272.01,273.36,21284.0,261.8707,263.4495,261.861,263.1607,21284.0
2022-11-29 10:50:00,273.38,273.67,272.24,272.63,19291.0,263.1799,263.4591,262.0825,262.4579,19291.0
2022-11-29 10:55:00,272.74,273.55,272.74,272.81,4556.0,262.5638,263.3436,262.5638,262.6312,4556.0
2022-11-29 11:00:00,272.83,273.25,272.0,272.39,6514.0,262.6505,263.0548,261.8514,262.2269,6514.0
2022-11-29 11:05:00,272.6,272.6,271.47,271.47,2979.0,262.429,262.429,261.3412,261.3412,2979.0
2022-11-29 11:10:00,271.66,272.01,271.34,272.01,3580.0,261.5241,261.861,261.216,261.861,3580.0
2022-11-29 11:15:00,271.99,272.22,271.62,271.94,4519.0,261.8418,262.0632,261.4856,261.7937,4519.0
2022-11-29 11:20:00,271.73,272.54,271.73,272.32,7868.0,261.5915,262.3713,261.5915,262.1595,7868.0
2022-11-29 11:25:00,272.45,272.93,272.18,272.4,10502.0,262.2846,262.7467,262.0247,262.2365,10502.0
2022-11-29 11:30:00,272.28,273.27,272.21,273.27,7248.0,262.121,263.074,262.0536,263.074,7248.0
2022-11-29 11:35:00,273.25,273.76,272.96,273.76,6188.0,263.0548,263.5458,262.7756,263.5458,6188.0
2022-11-29 11:40:00,273.75,274.0,273.36,273.9,5748.0,263.5361,263.7768,263.1607,263.6805,5748.0
2022-11-29 11:45:00,273.7,273.76,273.36,273.75,5603.0,263.488,263.5458,263.1607,263.5361,5603.0
2022-11-29 11:50:00,273.65,273.65,273.4,273.44,3859.0,263.4399,263.4399,263.1992,263.2377,3859.0
2022-11-29 11:55:00,273.6,273.97,273.55,273.9,5966.0,263.3917,263.7479,263.3436,263.6805,5966.0
2022-11-29 12:00:00,274.09,274.42,273.89,274.04,7846.0,263.8634,264.1811,263.6709,263.8153,7846.0
2022-11-29 12:05:00,274.04,274.41,273.93,274.18,4444.0,263.8153,264.1715,263.7094,263.9501,4444.0
2022-11-29 12:10:00,274.15,274.39,273.95,274.13,4417.0,263.9212,264.1522,263.7287,263.9019,4417.0
2022-11-29 12:15:00,274.24,274.4,273.8,274.37,12410.0,264.0078,264.1619,263.5843,264.133,12410.0
2022-11-29 12:20:00,274.25,274.36,273.03,273.22,23961.0,264.0175,264.1234,262.843,263.0259,23961.0
2022-11-29 12:25:00,273.23,273.57,272.68,273.13,4010.0,263.0355,263.3628,262.506,262.9393,4010.0
2022-11-29 12:30:00,273.44,273.61,273.12,273.61,3315.0,263.2377,263.4013,262.9296,263.4013,3315.0
2022-11-29 12:35:00,273.64,274.23,273.41,274.03,5086.0,263.4302,263.9982,263.2088,263.8057,5086.0
2022-11-29 12:40:00,274.13,274.37,274.12,274.14,2603.0,263.9019,264.133,263.8923,263.9116,2603.0
2022-11-29 12:45:00,274.36,274.36,273.27,273.42,6172.0,264.1234,264.1234,263.074,263.2184,6172.0
2022-11-29 12:50:00,273.46,273.58,272.89,272.89,6780.0,263.2569,263.3725,262.7082,262.7082,6780.0
2022-11-29 12:55:00,273.12,273.36,273.04,273.04,2031.0,262.9296,263.1607,262.8526,262.8526,2031.0
2022-11-29 13:00:00,273.04,273.29,272.85,272.95,3118.0,262.8526,263.0933,262.6697,262.766,3118.0
2022-11-29 13:05:00,273.04,273.04,272.7,272.93,4033.0,262.8526,262.8526,262.5253,262.7467,4033.0
2022-11-29 13:10:00,273.04,273.1,272.68,272.88,1952.0,262.8526,262.9104,262.506,262.6986,1952.0
2022-11-29 13:15:00,272.87,273.03,272.0,272.0,4664.0,262.689,262.843,261.8514,261.8514,4664.0
2022-11-29 13:20:00,271.9,272.08,271.74,271.77,5639.0,261.7551,261.9284,261.6011,261.63,5639.0
2022-11-29 13:25:00,271.75,271.75,271.16,271.3,2200.0,261.6107,261.6107,261.0428,261.1775,2200.0
2022-11-29 13:30:00,271.4,271.72,271.34,271.71,1699.0,261.2738,261.5819,261.216,261.5722,1699.0
2022-11-29 13:35:00,271.59,271.91,271.49,271.76,1651.0,261.4567,261.7648,261.3604,261.6204,1651.0
2022-11-29 13:40:00,271.68,271.87,271.37,271.8,2230.0,261.5434,261.7263,261.2449,261.6589,2230.0
2022-11-29 13:45:00,271.62,271.69,271.38,271.43,2493.0,261.4856,261.553,261.2546,261.3027,2493.0
2022-11-29 13:50:00,271.22,271.32,270.93,271.3,5269.0,261.1005,261.1968,260.8213,261.1775,5269.0
2022-11-29 13:55:00,271.29,271.46,271.12,271.46,3461.0,261.1679,261.3316,261.0043,261.3316,3461.0
2022-11-29 14:00:00,271.45,272.12,271.45,271.83,2742.0,261.3219,261.9669,261.3219,261.6878,2742.0
2022-11-29 14:05:00,271.92,271.92,271.48,271.48,1611.0,261.7744,261.7744,261.3508,261.3508,1611.0
2022-11-29 14:10:00,271.48,271.5,270.71,270.73,6207.0,261.3508,261.3701,260.6095,260.6288,6207.0
2022-11-29 14:15:00,270.85,270.85,270.26,270.31,2299.0,260.7443,260.7443,260.1763,260.2245,2299.0
2022-11-29 14:20:00,270.43,270.43,270.0,270.15,4074.0,260.34,260.34,259.926,260.0704,4074.0
2022-11-29 14:25:00,270.15,270.15,269.35,269.74,6380.0,260.0704,260.0704,259.3003,259.6757,6380.0
2022-11-29 14:30:00,269.63,269.64,269.23,269.59,3223.0,259.5698,259.5795,259.1848,259.5313,3223.0
2022-11-29 14:35:00,269.59,269.89,269.28,269.44,3589.0,259.5313,259.8201,259.2329,259.3869,3589.0
2022-11-29 14:40:00,269.46,269.82,269.45,269.65,1700.0,259.4062,259.7528,259.3966,259.5891,1700.0
2022-11-29 14:45:00,269.88,269.88,269.33,269.44,2416.0,259.8105,259.8105,259.281,259.3869,2416.0
2022-11-29 14:50:00,269.42,269.76,269.42,269.69,3173.0,259.3677,259.695,259.3677,259.6276,3173.0
2022-11-29 14:55:00,269.62,269.93,269.62,269.91,1462.0,259.5602,259.8587,259.5602,259.8394,1462.0
2022-11-29 15:00:00,269.97,269.97,269.6,269.6,3108.0,259.8972,259.8972,259.541,259.541,3108.0
2022-11-29 15:05:00,269.57,270.19,269.57,270.19,2294.0,259.5121,260.109,259.5121,260.109,2294.0
2022-11-29 15:10:00,270.19,270.32,269.75,269.84,11445.0,260.109,260.2341,259.6854,259.772,11445.0
2022-11-29 15:15:00,269.87,270.05,269.74,269.77,2916.0,259.8009,259.9742,259.6757,259.7046,2916.0
2022-11-29 15:20:00,269.72,270.05,269.72,269.9,16498.0,259.6565,259.9742,259.6565,259.8298,16498.0
2022-11-29 15:25:00,270.01,270.45,269.66,270.39,4551.0,259.9357,260.3593,259.5987,260.3015,4551.0
2022-11-29 15:30:00,270.56,270.97,270.41,270.95,3721.0,260.4651,260.8598,260.3207,260.8406,3721.0
2022-11-29 15:35:00,270.97,271.07,270.5,270.57,6035.0,260.8598,260.9561,260.4074,260.4748,6035.0
2022-11-29 15:40:00,270.49,270.93,270.49,270.66,5582.0,260.3978,260.8213,260.3978,260.5614,5582.0
2022-11-29 15:45:00,270.68,270.79,270.4,270.79,9281.0,260.5807,260.6866,260.3111,260.6866,9281.0
2022-11-29 15:50:00,270.84,270.94,270.11,270.19,14900.0,260.7347,260.831,260.0319,260.109,14900.0
2022-11-29 15:55:00,270.12,270.64,270.0,270.0,42851.0,260.0416,260.5422,259.926,259.926,42851.0
2022-11-30 09:30:00,270.2,274.44,270.2,273.61,27766.0,260.1186,264.2004,260.1186,263.4013,27766.0
2022-11-30 09:35:00,273.55,274.19,271.75,271.75,11197.0,263.3436,263.9597,261.6107,261.6107,11197.0
2022-11-30 09:40:00,271.46,273.98,271.15,273.23,27699.0,261.3316,263.7575,261.0331,263.0355,27699.0
2022-11-30 09:45:00,273.38,273.86,271.78,272.36,18538.0,263.1799,263.642,261.6396,262.198,18538.0
2022-11-30 09:50:00,272.05,272.64,271.44,272.06,8700.0,261.8996,262.4675,261.3123,261.9092,8700.0
2022-11-30 09:55:00,272.31,273.39,272.31,272.87,7089.0,262.1499,263.1896,262.1499,262.689,7089.0
2022-11-30 10:00:00,273.0,273.0,271.94,271.98,5205.0,262.8141,262.8141,261.7937,261.8322,5205.0
2022-11-30 10:05:00,271.85,272.14,271.08,271.72,5254.0,261.707,261.9862,260.9657,261.5819,5254.0
2022-11-30 10:10:00,271.68,271.68,270.98,270.99,4174.0,261.5434,261.5434,260.8695,260.8791,4174.0
2022-11-30 10:15:00,271.17,271.2,270.19,270.2,6121.0,261.0524,261.0813,260.109,260.1186,6121.0
2022-11-30 10:20:00,270.38,271.66,270.34,271.32,12365.0,260.2919,261.5241,260.2534,261.1968,12365.0
2022-11-30 10:25:00,271.67,271.67,270.91,271.11,5582.0,261.5337,261.5337,260.8021,260.9946,5582.0
2022-11-30 10:30:00,271.27,272.17,271.27,272.17,7236.0,261.1487,262.0151,261.1487,262.0151,7236.0
2022-11-30 10:35:00,272.28,272.5,271.36,271.56,12134.0,262.121,262.3328,261.2353,261.4278,12134.0
2022-11-30 10:40:00,271.72,272.65,271.72,272.65,4000.0,261.5819,262.4772,261.5819,262.4772,4000.0
2022-11-30 10:45:00,272.63,273.14,272.27,273.14,3405.0,262.4579,262.9489,262.1113,262.9489,3405.0
2022-11-30 10:50:00,272.91,273.44,272.8,273.15,8480.0,262.7275,263.2377,262.6216,262.9585,8480.0
2022-11-30 10:55:00,273.0,273.55,272.79,272.8,10866.0,262.8141,263.3436,262.6119,262.6216,10866.0
2022-11-30 11:00:00,272.66,272.69,271.65,271.65,1295.0,262.4868,262.5157,261.5145,261.5145,1295.0
2022-11-30 11:05:00,271.89,272.3,271.87,272.16,5887.0,261.7455,262.1402,261.7263,262.0054,5887.0
2022-11-30 11:10:00,272.49,272.51,272.23,272.25,5627.0,262.3231,262.3424,262.0728,262.0921,5627.0
2022-11-30 11:15:00,272.22,272.48,271.91,271.99,1208.0,262.0632,262.3135,261.7648,261.8418,1208.0
2022-11-30 11:20:00,272.01,272.12,271.69,272.12,1626.0,261.861,261.9669,261.553,261.9669,1626.0
2022-11-30 11:25:00,272.07,272.08,271.87,271.94,2671.0,261.9188,261.9284,261.7263,261.7937,2671.0
2022-11-30 11:30:00,272.1,272.42,271.75,272.12,2741.0,261.9477,262.2557,261.6107,261.9669,2741.0
2022-11-30 11:35:00,272.42,272.42,271.71,272.2,1178.0,262.2557,262.2557,261.5722,262.044,1178.0
2022-11-30 11:40:00,272.24,272.47,271.86,271.86,1946.0,262.0825,262.3039,261.7166,261.7166,1946.0
2022-11-30 11:45:00,272.0,272.23,271.5,271.81,5385.0,261.8514,262.0728,261.3701,261.6685,5385.0
2022-11-30 11:50:00,271.91,271.92,271.13,271.29,7377.0,261.7648,261.7744,261.0139,261.1679,7377.0
2022-11-30 11:55:00,271.14,271.77,271.0,271.63,3128.0,261.0235,261.63,260.8887,261.4952,3128.0
2022-11-30 12:00:00,271.63,272.1,271.51,271.74,4007.0,261.4952,261.9477,261.3797,261.6011,4007.0
2022-11-30 12:05:00,271.66,271.66,271.14,271.18,4165.0,261.5241,261.5241,261.0235,261.062,4165.0
2022-11-30 12:10:00,271.2,271.63,270.92,271.19,5223.0,261.0813,261.4952,260.8117,261.0716,5223.0
2022-11-30 12:15:00,271.17,271.17,270.0,270.21,5492.0,261.0524,261.0524,259.926,260.1282,5492.0
2022-11-30 12:20:00,270.07,270.07,269.34,270.03,4243.0,259.9934,259.9934,259.2907,259.9549,4243.0
2022-11-30 12:25:00,270.11,270.17,269.88,269.99,1000.0,260.0319,260.0897,259.8105,259.9164,1000.0
2022-11-30 12:30:00,269.95,270.07,268.94,269.33,2457.0,259.8779,259.9934,258.9056,259.281,2457.0
2022-11-30 12:35:00,269.28,269.28,268.76,268.86,1500.0,259.2329,259.2329,258.7323,258.8286,1500.0
2022-11-30 12:40:00,269.03,269.72,269.03,269.39,3521.0,258.9922,259.6565,258.9922,259.3388,3521.0
2022-11-30 12:45:00,269.33,269.63,269.06,269.06,9177.0,259.281,259.5698,259.0211,259.0211,9177.0
2022-11-30 12:50:00,269.26,269.27,268.59,268.75,2673.0,259.2137,259.2233,258.5686,258.7227,2673.0
2022-11-30 12:55:00,268.69,269.06,268.62,268.88,4437.0,258.6649,259.0211,258.5975,258.8478,4437.0
2022-11-30 13:00:00,268.83,269.21,268.7,269.06,3600.0,258.7997,259.1655,258.6745,259.0211,3600.0
2022-11-30 13:05:00,269.01,269.33,269.0,269.0,2286.0,258.973,259.281,258.9634,258.9634,2286.0
2022-11-30 13:10:00,269.05,269.05,268.45,268.95,6297.0,259.0115,259.0115,258.4339,258.9152,6297.0
2022-11-30 13:15:00,268.92,269.07,268.35,269.07,9842.0,258.8863,259.0307,258.3376,259.0307,9842.0
2022-11-30 13:20:00,269.0,269.26,268.73,268.91,1579.0,258.9634,259.2137,258.7034,258.8767,1579.0
2022-11-30 13:25:00,268.91,269.1,268.76,269.1,3434.0,258.8767,259.0596,258.7323,259.0596,3434.0
2022-11-30 13:30:00,268.94,270.86,268.69,270.03,8945.0,258.9056,260.754,258.6649,259.9549,8945.0
2022-11-30 13:35:00,270.06,271.83,270.06,271.4,12118.0,259.9838,261.6878,259.9838,261.2738,12118.0
2022-11-30 13:40:00,271.68,271.9,271.0,271.22,3095.0,261.5434,261.7551,260.8887,261.1005,3095.0
2022-11-30 13:45:00,271.4,271.4,270.24,270.71,11688.0,261.2738,261.2738,260.1571,260.6095,11688.0
2022-11-30 13:50:00,270.86,271.59,270.49,271.56,11595.0,260.754,261.4567,260.3978,261.4278,11595.0
2022-11-30 13:55:00,271.73,273.06,271.73,272.8,7152.0,261.5915,262.8719,261.5915,262.6216,7152.0
2022-11-30 14:00:00,273.06,273.86,273.05,273.56,16214.0,262.8719,263.642,262.8622,263.3532,16214.0
2022-11-30 14:05:00,273.76,274.64,273.73,274.1,8441.0,263.5458,264.3929,263.5169,263.8731,8441.0
2022-11-30 14:10:00,274.44,274.64,274.04,274.45,9539.0,264.2004,264.3929,263.8153,264.21,9539.0
2022-11-30 14:15:00,274.64,275.92,274.5,275.92,9812.0,264.3929,265.6252,264.2581,265.6252,9812.0
2022-11-30 14:20:00,275.98,276.17,275.28,275.71,9279.0,265.6829,265.8658,265.009,265.423,9279.0
2022-11-30 14:25:00,275.58,276.05,275.36,275.92,9783.0,265.2978,265.7503,265.0861,265.6252,9783.0
2022-11-30 14:30:00,275.75,275.85,274.74,275.14,11644.0,265.4615,265.5578,264.4892,264.8743,11644.0
2022-11-30 14:35:00,275.24,275.37,274.71,274.88,4515.0,264.9705,265.0957,264.4603,264.624,4515.0
2022-11-30 14:40:00,274.77,274.89,274.28,274.44,2923.0,264.5181,264.6336,264.0463,264.2004,2923.0
2022-11-30 14:45:00,274.4,274.4,273.99,274.3,7013.0,264.1619,264.1619,263.7672,264.0656,7013.0
2022-11-30 14:50:00,274.32,274.89,274.24,274.46,5790.0,264.0849,264.6336,264.0078,264.2196,5790.0
2022-11-30 14:55:00,274.24,274.63,274.23,274.49,3537.0,264.0078,264.3833,263.9982,264.2485,3537.0
2022-11-30 15:00:00,274.34,275.1,274.26,275.0,4179.0,264.1041,264.8358,264.0271,264.7395,4179.0
2022-11-30 15:05:00,274.94,275.27,274.89,275.23,6868.0,264.6817,264.9994,264.6336,264.9609,6868.0
2022-11-30 15:10:00,275.25,275.65,275.25,275.56,6404.0,264.9802,265.3652,264.9802,265.2786,6404.0
2022-11-30 15:15:00,275.69,276.47,275.68,276.35,11800.0,265.4037,266.1546,265.3941,266.0391,11800.0
2022-11-30 15:20:00,276.36,276.84,276.22,276.52,7080.0,266.0487,266.5108,265.914,266.2028,7080.0
2022-11-30 15:25:00,276.53,276.61,276.33,276.5,8648.0,266.2124,266.2894,266.0199,266.1835,8648.0
2022-11-30 15:30:00,276.56,276.81,276.39,276.72,11358.0,266.2413,266.482,266.0776,266.3953,11358.0
2022-11-30 15:35:00,276.82,277.26,276.62,277.19,19330.0,266.4916,266.9152,266.299,266.8478,19330.0
2022-11-30 15:40:00,277.11,277.8,277.01,277.8,14510.0,266.7708,267.435,266.6745,267.435,14510.0
2022-11-30 15:45:00,277.76,277.83,277.13,277.26,9632.0,267.3965,267.4639,266.79,266.9152,9632.0
2022-11-30 15:50:00,277.34,278.25,277.34,278.18,22925.0,266.9922,267.8682,266.9922,267.8008,22925.0
2022-11-30 15:55:00,278.26,278.32,277.42,277.93,74901.0,267.8779,267.9356,267.0692,267.5602,74901.0
2022-12-01 09:30:00,280.25,280.52,277.33,277.6,34083.0,269.7936,270.0535,266.9826,267.2425,34083.0
2022-12-01 09:35:00,277.03,279.83,275.6,276.39,11447.0,266.6937,269.3893,265.3171,266.0776,11447.0
2022-12-01 09:40:00,275.6,277.0,274.6,274.6,14933.0,265.3171,266.6649,264.3544,264.3544,14933.0
2022-12-01 09:45:00,275.0,276.0,274.56,275.33,4994.0,264.7395,265.7022,264.3159,265.0572,4994.0
2022-12-01 09:50:00,275.25,275.45,274.0,274.39,4912.0,264.9802,265.1727,263.7768,264.1522,4912.0
2022-12-01 09:55:00,274.6,275.45,273.83,274.67,20552.0,264.3544,265.1727,263.6131,264.4218,20552.0
2022-12-01 10:00:00,275.14,275.36,273.6,274.73,7999.0,264.8743,265.0861,263.3917,264.4796,7999.0
2022-12-01 10:05:00,274.73,275.55,274.1,274.1,8212.0,264.4796,265.269,263.8731,263.8731,8212.0
2022-12-01 10:10:00,274.36,274.53,270.0,270.79,14095.0,264.1234,264.287,259.926,260.6866,14095.0
2022-12-01 10:15:00,270.52,271.69,269.43,271.45,16056.0,260.4266,261.553,259.3773,261.3219,16056.0
2022-12-01 10:20:00,271.26,271.76,270.72,271.0,10299.0,261.139,261.6204,260.6192,260.8887,10299.0
2022-12-01 10:25:00,271.0,272.09,270.21,270.44,5748.0,260.8887,261.9381,260.1282,260.3496,5748.0
2022-12-01 10:30:00,270.24,270.24,268.76,269.44,15972.0,260.1571,260.1571,258.7323,259.3869,15972.0
2022-12-01 10:35:00,269.38,271.26,269.3,270.61,10036.0,259.3292,261.139,259.2522,260.5133,10036.0
2022-12-01 10:40:00,270.38,271.29,270.11,271.2,18105.0,260.2919,261.1679,260.0319,261.0813,18105.0
2022-12-01 10:45:00,270.92,271.17,270.17,271.0,5226.0,260.8117,261.0524,260.0897,260.8887,5226.0
2022-12-01 10:50:00,271.15,271.43,270.86,271.02,6012.0,261.0331,261.3027,260.754,260.908,6012.0
2022-12-01 10:55:00,270.86,271.66,270.49,271.49,3417.0,260.754,261.5241,260.3978,261.3604,3417.0
2022-12-01 11:00:00,271.28,271.88,271.0,271.51,6331.0,261.1583,261.7359,260.8887,261.3797,6331.0
2022-12-01 11:05:00,271.45,271.76,270.82,271.76,11791.0,261.3219,261.6204,260.7154,261.6204,11791.0
2022-12-01 11:10:00,271.8,271.8,271.11,271.6,3693.0,261.6589,261.6589,260.9946,261.4663,3693.0
2022-12-01 11:15:00,271.44,271.63,270.35,271.48,13943.0,261.3123,261.4952,260.263,261.3508,13943.0
2022-12-01 11:20:00,271.65,272.12,271.41,272.11,8724.0,261.5145,261.9669,261.2834,261.9573,8724.0
2022-12-01 11:25:00,272.12,273.0,272.11,272.86,8060.0,261.9669,262.8141,261.9573,262.6793,8060.0
2022-12-01 11:30:00,272.85,274.17,272.85,273.0,27470.0,262.6697,263.9405,262.6697,262.8141,27470.0
2022-12-01 11:35:00,273.06,273.49,272.5,272.88,5324.0,262.8719,263.2858,262.3328,262.6986,5324.0
2022-12-01 11:40:00,273.08,273.41,272.79,273.14,3780.0,262.8911,263.2088,262.6119,262.9489,3780.0
2022-12-01 11:45:00,273.21,273.38,272.76,272.76,2100.0,263.0163,263.1799,262.5831,262.5831,2100.0
2022-12-01 11:50:00,272.96,273.12,272.38,272.69,13149.0,262.7756,262.9296,262.2172,262.5157,13149.0
2022-12-01 11:55:00,272.54,273.0,272.2,273.0,9152.0,262.3713,262.8141,262.044,262.8141,9152.0
2022-12-01 12:00:00,272.98,273.26,272.49,272.49,3634.0,262.7949,263.0644,262.3231,262.3231,3634.0
2022-12-01 12:05:00,272.75,272.83,272.4,272.55,3637.0,262.5734,262.6505,262.2365,262.3809,3637.0
2022-12-01 12:10:00,272.5,273.24,272.5,273.08,5570.0,262.3328,263.0452,262.3328,262.8911,5570.0
2022-12-01 12:15:00,273.12,273.21,272.89,273.11,1323.0,262.9296,263.0163,262.7082,262.92,1323.0
2022-12-01 12:20:00,273.36,273.9,273.36,273.9,4061.0,263.1607,263.6805,263.1607,263.6805,4061.0
2022-12-01 12:25:00,274.05,274.2,274.02,274.19,2007.0,263.8249,263.9693,263.7961,263.9597,2007.0
2022-12-01 12:30:00,274.01,274.45,273.87,274.0,4748.0,263.7864,264.21,263.6516,263.7768,4748.0
2022-12-01 12:35:00,273.9,273.99,273.72,273.81,1433.0,263.6805,263.7672,263.5072,263.5939,1433.0
2022-12-01 12:40:00,273.68,273.78,273.14,273.23,2465.0,263.4687,263.565,262.9489,263.0355,2465.0
2022-12-01 12:45:00,273.36,273.5,273.12,273.37,1923.0,263.1607,263.2955,262.9296,263.1703,1923.0
2022-12-01 12:50:00,273.18,273.92,273.17,273.75,2819.0,262.9874,263.6998,262.9778,263.5361,2819.0
2022-12-01 12:55:00,273.83,273.96,273.82,273.86,1276.0,263.6131,263.7383,263.6035,263.642,1276.0
2022-12-01 13:00:00,273.91,274.17,273.9,274.07,2168.0,263.6902,263.9405,263.6805,263.8442,2168.0
2022-12-01 13:05:00,274.38,274.81,274.38,274.62,3727.0,264.1426,264.5566,264.1426,264.3737,3727.0
2022-12-01 13:10:00,274.8,275.28,274.8,274.95,4495.0,264.5469,265.009,264.5469,264.6914,4495.0
2022-12-01 13:15:00,274.94,275.1,274.3,274.52,4514.0,264.6817,264.8358,264.0656,264.2774,4514.0
2022-12-01 13:20:00,274.41,274.81,274.35,274.76,2896.0,264.1715,264.5566,264.1137,264.5084,2896.0
2022-12-01 13:25:00,274.82,275.24,274.71,275.24,2917.0,264.5662,264.9705,264.4603,264.9705,2917.0
2022-12-01 13:30:00,275.35,275.35,274.72,274.93,2629.0,265.0764,265.0764,264.4699,264.6721,2629.0
2022-12-01 13:35:00,274.8,275.14,274.77,274.95,1125.0,264.5469,264.8743,264.5181,264.6914,1125.0
2022-12-01 13:40:00,275.04,275.46,275.04,275.46,3255.0,264.778,265.1823,264.778,265.1823,3255.0
2022-12-01 13:45:00,275.41,275.45,275.05,275.17,1820.0,265.1342,265.1727,264.7876,264.9031,1820.0
2022-12-01 13:50:00,275.19,275.19,274.79,274.8,2647.0,264.9224,264.9224,264.5373,264.5469,2647.0
2022-12-01 13:55:00,274.94,275.51,274.79,275.51,1703.0,264.6817,265.2305,264.5373,265.2305,1703.0
2022-12-01 14:00:00,275.52,275.52,274.9,274.9,2415.0,265.2401,265.2401,264.6432,264.6432,2415.0
2022-12-01 14:05:00,275.01,275.24,274.96,275.18,2377.0,264.7491,264.9705,264.701,264.9128,2377.0
2022-12-01 14:10:00,275.1,275.32,275.09,275.31,1502.0,264.8358,265.0475,264.8261,265.0379,1502.0
2022-12-01 14:15:00,275.43,275.7,275.3,275.36,2622.0,265.1534,265.4134,265.0283,265.0861,2622.0
2022-12-01 14:20:00,275.29,275.48,275.2,275.34,3494.0,265.0187,265.2016,264.932,265.0668,3494.0
2022-12-01 14:25:00,275.21,275.43,274.93,274.93,5048.0,264.9417,265.1534,264.6721,264.6721,5048.0
2022-12-01 14:30:00,274.87,274.93,274.55,274.73,3010.0,264.6143,264.6721,264.3063,264.4796,3010.0
2022-12-01 14:35:00,274.75,275.14,274.75,275.03,1646.0,264.4988,264.8743,264.4988,264.7684,1646.0
2022-12-01 14:40:00,275.04,275.15,274.74,274.87,1700.0,264.778,264.8839,264.4892,264.6143,1700.0
2022-12-01 14:45:00,274.87,275.27,274.87,275.27,2365.0,264.6143,264.9994,264.6143,264.9994,2365.0
2022-12-01 14:50:00,275.38,275.45,275.13,275.24,3090.0,265.1053,265.1727,264.8646,264.9705,3090.0
2022-12-01 14:55:00,275.28,275.42,275.09,275.41,2031.0,265.009,265.1438,264.8261,265.1342,2031.0
2022-12-01 15:00:00,275.42,275.79,275.3,275.79,1007.0,265.1438,265.5,265.0283,265.5,1007.0
2022-12-01 15:05:00,275.66,276.17,275.66,276.13,2775.0,265.3749,265.8658,265.3749,265.8273,2775.0
2022-12-01 15:10:00,276.1,276.87,276.1,276.4,11022.0,265.7984,266.5397,265.7984,266.0873,11022.0
2022-12-01 15:15:00,276.4,276.56,276.21,276.34,3052.0,266.0873,266.2413,265.9043,266.0295,3052.0
2022-12-01 15:20:00,276.44,276.52,276.24,276.3,2021.0,266.1258,266.2028,265.9332,265.991,2021.0
2022-12-01 15:25:00,276.34,276.4,276.07,276.07,2817.0,266.0295,266.0873,265.7696,265.7696,2817.0
2022-12-01 15:30:00,276.18,276.34,275.68,276.28,7553.0,265.8755,266.0295,265.3941,265.9717,7553.0
2022-12-01 15:35:00,276.41,276.79,276.41,276.79,4261.0,266.0969,266.4627,266.0969,266.4627,4261.0
2022-12-01 15:40:00,276.76,277.06,276.58,277.06,4969.0,266.4338,266.7226,266.2605,266.7226,4969.0
2022-12-01 15:45:00,277.04,277.04,276.32,276.46,8177.0,266.7034,266.7034,266.0102,266.145,8177.0
2022-12-01 15:50:00,276.65,276.73,276.0,276.0,14057.0,266.3279,266.4049,265.7022,265.7022,14057.0
2022-12-01 15:55:00,275.96,276.06,275.07,275.1,65991.0,265.6637,265.7599,264.8069,264.8358,65991.0
2022-12-02 09:30:00,273.69,274.79,272.69,274.44,36258.0,263.4784,264.5373,262.5157,264.2004,36258.0
2022-12-02 09:35:00,274.88,275.19,274.01,274.31,8171.0,264.624,264.9224,263.7864,264.0752,8171.0
2022-12-02 09:40:00,274.23,275.27,273.57,273.63,2933.0,263.9982,264.9994,263.3628,263.4206,2933.0
2022-12-02 09:45:00,273.89,275.36,273.89,275.36,6564.0,263.6709,265.0861,263.6709,265.0861,6564.0
2022-12-02 09:50:00,275.15,276.67,274.29,276.67,4848.0,264.8839,266.3472,264.056,266.3472,4848.0
2022-12-02 09:55:00,276.5,278.12,276.49,278.12,4883.0,266.1835,267.7431,266.1739,267.7431,4883.0
2022-12-02 10:00:00,278.19,278.7,276.28,276.28,19040.0,267.8105,268.3014,265.9717,265.9717,19040.0
2022-12-02 10:05:00,276.84,277.77,276.72,277.67,12719.0,266.5108,267.4061,266.3953,267.3099,12719.0
2022-12-02 10:10:00,277.64,279.11,277.64,279.02,11668.0,267.281,268.6961,267.281,268.6095,11668.0
2022-12-02 10:15:00,279.22,279.6,278.54,278.98,8912.0,268.802,269.1679,268.1474,268.571,8912.0
2022-12-02 10:20:00,278.66,278.79,277.56,277.56,4685.0,268.2629,268.3881,267.204,267.204,4685.0
2022-12-02 10:25:00,277.9,278.27,277.35,277.82,10521.0,267.5313,267.8875,267.0018,267.4543,10521.0
2022-12-02 10:30:00,277.76,279.39,277.59,279.39,4892.0,267.3965,268.9657,267.2329,268.9657,4892.0
2022-12-02 10:35:00,279.19,280.28,279.02,279.96,7592.0,268.7732,269.8225,268.6095,269.5144,7592.0
2022-12-02 10:40:00,279.96,280.72,279.71,280.48,10639.0,269.5144,270.2461,269.2738,270.015,10639.0
2022-12-02 10:45:00,280.38,281.33,280.38,281.13,4918.0,269.9188,270.8333,269.9188,270.6408,4918.0
2022-12-02 10:50:00,281.05,282.25,280.99,282.23,7221.0,270.5638,271.719,270.506,271.6997,7221.0
2022-12-02 10:55:00,282.27,282.27,281.15,281.24,5851.0,271.7382,271.7382,270.66,270.7467,5851.0
2022-12-02 11:00:00,281.08,281.76,280.79,281.35,11490.0,270.5926,271.2473,270.3135,270.8526,11490.0
2022-12-02 11:05:00,281.37,282.14,281.35,281.82,9089.0,270.8718,271.6131,270.8526,271.305,9089.0
2022-12-02 11:10:00,281.95,281.96,280.99,281.34,4245.0,271.4302,271.4398,270.506,270.8429,4245.0
2022-12-02 11:15:00,281.21,281.67,281.1,281.43,4912.0,270.7178,271.1606,270.6119,270.9296,4912.0
2022-12-02 11:20:00,281.48,282.12,281.48,282.07,2914.0,270.9777,271.5938,270.9777,271.5457,2914.0
2022-12-02 11:25:00,282.01,282.48,282.0,282.15,7862.0,271.4879,271.9404,271.4783,271.6227,7862.0
2022-12-02 11:30:00,282.35,282.52,282.2,282.38,5464.0,271.8152,271.9789,271.6708,271.8441,5464.0
2022-12-02 11:35:00,282.54,283.2,282.37,283.1,3916.0,271.9982,272.6335,271.8345,272.5373,3916.0
2022-12-02 11:40:00,283.11,284.34,283.11,284.21,14048.0,272.5469,273.731,272.5469,273.6059,14048.0
2022-12-02 11:45:00,284.2,284.83,283.65,283.67,16764.0,273.5962,274.2027,273.0667,273.086,16764.0
2022-12-02 11:50:00,283.64,284.83,283.51,284.4,26883.0,273.0571,274.2027,272.932,273.7888,26883.0
2022-12-02 11:55:00,284.49,285.26,284.49,285.14,4268.0,273.8754,274.6167,273.8754,274.5012,4268.0
2022-12-02 12:00:00,284.96,285.27,284.96,285.09,1850.0,274.3279,274.6263,274.3279,274.453,1850.0
2022-12-02 12:05:00,285.05,285.4,284.79,284.79,6186.0,274.4145,274.7515,274.1642,274.1642,6186.0
2022-12-02 12:10:00,285.0,285.3,284.88,285.18,2961.0,274.3664,274.6552,274.2509,274.5397,2961.0
2022-12-02 12:15:00,284.87,285.05,284.38,284.56,6282.0,274.2412,274.4145,273.7695,273.9428,6282.0
2022-12-02 12:20:00,284.53,284.61,284.28,284.43,3939.0,273.9139,273.9909,273.6732,273.8176,3939.0
2022-12-02 12:25:00,284.13,284.4,284.07,284.27,6826.0,273.5288,273.7888,273.4711,273.6636,6826.0
2022-12-02 12:30:00,284.16,284.42,283.84,283.85,5420.0,273.5577,273.808,273.2497,273.2593,5420.0
2022-12-02 12:35:00,283.82,284.39,283.03,283.1,12179.0,273.2304,273.7791,272.4699,272.5373,12179.0
2022-12-02 12:40:00,283.01,283.12,282.7,282.83,7277.0,272.4506,272.5565,272.1522,272.2773,7277.0
2022-12-02 12:45:00,282.81,282.82,282.57,282.57,2512.0,272.2581,272.2677,272.027,272.027,2512.0
2022-12-02 12:50:00,282.46,282.56,282.3,282.41,2611.0,271.9211,272.0174,271.7671,271.873,2611.0
2022-12-02 12:55:00,282.37,282.4,281.52,281.62,4917.0,271.8345,271.8634,271.0162,271.1125,4917.0
2022-12-02 13:00:00,281.57,281.62,281.18,281.35,4650.0,271.0644,271.1125,270.6889,270.8526,4650.0
2022-12-02 13:05:00,281.29,281.43,281.0,281.03,4889.0,270.7948,270.9296,270.5156,270.5445,4889.0
2022-12-02 13:10:00,280.88,281.2,280.88,281.12,4031.0,270.4001,270.7082,270.4001,270.6311,4031.0
2022-12-02 13:15:00,280.96,281.06,280.13,280.37,3634.0,270.4771,270.5734,269.6781,269.9091,3634.0
2022-12-02 13:20:00,280.17,281.09,280.12,280.63,6503.0,269.7166,270.6023,269.6685,270.1594,6503.0
2022-12-02 13:25:00,280.57,280.73,280.34,280.69,2448.0,270.1017,270.2557,269.8802,270.2172,2448.0
2022-12-02 13:30:00,280.53,280.75,280.12,280.71,3110.0,270.0632,270.2749,269.6685,270.2364,3110.0
2022-12-02 13:35:00,280.54,280.7,280.16,280.55,6248.0,270.0728,270.2268,269.707,270.0824,6248.0
2022-12-02 13:40:00,280.47,280.91,280.46,280.86,3064.0,270.0054,270.429,269.9958,270.3808,3064.0
2022-12-02 13:45:00,280.66,280.94,280.59,280.88,2824.0,270.1883,270.4579,270.1209,270.4001,2824.0
2022-12-02 13:50:00,280.73,280.87,280.62,280.81,3005.0,270.2557,270.3905,270.1498,270.3327,3005.0
2022-12-02 13:55:00,280.98,281.23,280.91,281.23,5499.0,270.4964,270.737,270.429,270.737,5499.0
2022-12-02 14:00:00,281.18,281.78,281.18,281.73,2857.0,270.6889,271.2665,270.6889,271.2184,2857.0
2022-12-02 14:05:00,281.57,281.77,281.33,281.34,7358.0,271.0644,271.2569,270.8333,270.8429,7358.0
2022-12-02 14:10:00,281.22,281.39,280.69,281.25,8351.0,270.7274,270.8911,270.2172,270.7563,8351.0
2022-12-02 14:15:00,281.55,282.29,281.54,282.1,11153.0,271.0451,271.7575,271.0355,271.5746,11153.0
2022-12-02 14:20:00,282.18,282.59,282.01,282.59,8523.0,271.6516,272.0463,271.4879,272.0463,8523.0
2022-12-02 14:25:00,282.61,282.72,282.19,282.6,4660.0,272.0655,272.1714,271.6612,272.0559,4660.0
2022-12-02 14:30:00,282.48,283.09,282.41,282.99,3726.0,271.9404,272.5276,271.873,272.4314,3726.0
2022-12-02 14:35:00,282.99,283.55,282.98,283.55,1341.0,272.4314,272.9705,272.4217,272.9705,1341.0
2022-12-02 14:40:00,283.53,283.84,283.34,283.73,4745.0,272.9512,273.2497,272.7683,273.1438,4745.0
2022-12-02 14:45:00,283.92,284.11,283.84,284.07,2701.0,273.3267,273.5096,273.2497,273.4711,2701.0
2022-12-02 14:50:00,284.17,284.6,284.17,284.45,11632.0,273.5673,273.9813,273.5673,273.8369,11632.0
2022-12-02 14:55:00,284.47,285.17,284.46,285.17,16090.0,273.8562,274.53,273.8465,274.53,16090.0
2022-12-02 15:00:00,285.15,285.38,284.76,285.26,6952.0,274.5108,274.7322,274.1353,274.6167,6952.0
2022-12-02 15:05:00,285.14,285.18,284.81,285.18,11687.0,274.5012,274.5397,274.1835,274.5397,11687.0
2022-12-02 15:10:00,285.09,285.16,284.87,284.91,6883.0,274.453,274.5204,274.2412,274.2797,6883.0
2022-12-02 15:15:00,284.91,285.22,284.72,284.92,5230.0,274.2797,274.5782,274.0968,274.2894,5230.0
2022-12-02 15:20:00,284.9,284.9,284.45,284.46,3998.0,274.2701,274.2701,273.8369,273.8465,3998.0
2022-12-02 15:25:00,284.44,284.55,284.09,284.32,5304.0,273.8273,273.9332,273.4903,273.7117,5304.0
2022-12-02 15:30:00,284.37,284.4,284.02,284.17,6879.0,273.7599,273.7888,273.4229,273.5673,6879.0
2022-12-02 15:35:00,284.15,284.42,284.04,284.34,8598.0,273.5481,273.808,273.4422,273.731,8598.0
2022-12-02 15:40:00,284.28,284.56,284.16,284.56,9430.0,273.6732,273.9428,273.5577,273.9428,9430.0
2022-12-02 15:45:00,284.51,284.51,283.98,284.02,13965.0,273.8947,273.8947,273.3844,273.4229,13965.0
2022-12-02 15:50:00,283.95,284.09,283.54,283.55,35714.0,273.3556,273.4903,272.9608,272.9705,35714.0
2022-12-02 15:55:00,283.61,284.66,283.61,284.26,58295.0,273.0282,274.0391,273.0282,273.654,58295.0
2022-12-05 09:30:00,281.36,282.36,279.27,280.15,34528.0,270.8622,271.8249,268.8502,269.6973,34528.0
2022-12-05 09:35:00,279.96,281.95,279.96,280.68,12575.0,269.5144,271.4302,269.5144,270.2076,12575.0
2022-12-05 09:40:00,281.12,281.25,279.32,279.32,5735.0,270.6311,270.7563,268.8983,268.8983,5735.0
2022-12-05 09:45:00,279.52,279.72,277.51,277.75,16935.0,269.0908,269.2834,267.1558,267.3869,16935.0
2022-12-05 09:50:00,277.56,278.06,276.0,276.54,14184.0,267.204,267.6853,265.7022,266.222,14184.0
2022-12-05 09:55:00,276.48,276.52,273.7,275.0,38795.0,266.1643,266.2028,263.488,264.7395,38795.0
2022-12-05 10:00:00,274.6,275.13,273.46,274.35,19281.0,264.3544,264.8646,263.2569,264.1137,19281.0
2022-12-05 10:05:00,274.41,275.22,274.2,274.5,11719.0,264.1715,264.9513,263.9693,264.2581,11719.0
2022-12-05 10:10:00,274.33,274.45,272.51,273.57,19230.0,264.0945,264.21,262.3424,263.3628,19230.0
2022-12-05 10:15:00,273.61,274.05,272.86,273.0,24713.0,263.4013,263.8249,262.6793,262.8141,24713.0
2022-12-05 10:20:00,272.83,273.27,272.64,273.05,8687.0,262.6505,263.074,262.4675,262.8622,8687.0
2022-12-05 10:25:00,273.12,273.12,271.51,272.22,52380.0,262.9296,262.9296,261.3797,262.0632,52380.0
2022-12-05 10:30:00,272.29,272.79,271.62,272.18,29292.0,262.1306,262.6119,261.4856,262.0247,29292.0
2022-12-05 10:35:00,272.02,273.74,271.9,273.74,39210.0,261.8707,263.5265,261.7551,263.5265,39210.0
2022-12-05 10:40:00,273.8,274.12,273.22,273.5,10156.0,263.5843,263.8923,263.0259,263.2955,10156.0
2022-12-05 10:45:00,273.53,273.71,272.62,272.62,7397.0,263.3243,263.4976,262.4483,262.4483,7397.0
2022-12-05 10:50:00,272.84,273.94,272.56,272.87,23331.0,262.6601,263.719,262.3905,262.689,23331.0
2022-12-05 10:55:00,272.86,273.57,272.65,273.07,18241.0,262.6793,263.3628,262.4772,262.8815,18241.0
2022-12-05 11:00:00,273.22,273.38,272.22,272.25,9050.0,263.0259,263.1799,262.0632,262.0921,9050.0
2022-12-05 11:05:00,272.09,272.3,271.8,272.11,6915.0,261.9381,262.1402,261.6589,261.9573,6915.0
2022-12-05 11:10:00,272.29,273.32,272.26,272.94,14221.0,262.1306,263.1222,262.1017,262.7563,14221.0
2022-12-05 11:15:00,273.05,273.23,271.83,271.96,13714.0,262.8622,263.0355,261.6878,261.8129,13714.0
2022-12-05 11:20:00,271.8,271.96,271.22,271.22,12358.0,261.6589,261.8129,261.1005,261.1005,12358.0
2022-12-05 11:25:00,271.26,271.84,270.71,271.84,15892.0,261.139,261.6974,260.6095,261.6974,15892.0
2022-12-05 11:30:00,271.84,272.24,271.56,271.56,10599.0,261.6974,262.0825,261.4278,261.4278,10599.0
2022-12-05 11:35:00,271.51,271.51,270.97,271.05,4249.0,261.3797,261.3797,260.8598,260.9369,4249.0
2022-12-05 11:40:00,271.27,271.8,271.27,271.27,5403.0,261.1487,261.6589,261.1487,261.1487,5403.0
2022-12-05 11:45:00,271.46,271.65,270.82,271.03,10374.0,261.3316,261.5145,260.7154,260.9176,10374.0
2022-12-05 11:50:00,270.97,270.97,270.31,270.65,6624.0,260.8598,260.8598,260.2245,260.5518,6624.0
2022-12-05 11:55:00,270.52,270.63,270.14,270.34,9710.0,260.4266,260.5325,260.0608,260.2534,9710.0
2022-12-05 12:00:00,270.47,270.79,270.27,270.79,19552.0,260.3785,260.6866,260.186,260.6866,19552.0
2022-12-05 12:05:00,270.78,271.89,270.68,271.79,18409.0,260.6769,261.7455,260.5807,261.6493,18409.0
2022-12-05 12:10:00,271.74,272.0,271.56,271.86,3900.0,261.6011,261.8514,261.4278,261.7166,3900.0
2022-12-05 12:15:00,271.88,272.21,271.87,272.06,9981.0,261.7359,262.0536,261.7263,261.9092,9981.0
2022-12-05 12:20:00,272.21,272.93,272.21,272.93,4048.0,262.0536,262.7467,262.0536,262.7467,4048.0
2022-12-05 12:25:00,273.0,273.03,271.97,271.97,3056.0,262.8141,262.843,261.8225,261.8225,3056.0
2022-12-05 12:30:00,272.06,272.06,271.01,271.2,12383.0,261.9092,261.9092,260.8984,261.0813,12383.0
2022-12-05 12:35:00,271.1,271.54,270.9,271.13,18019.0,260.985,261.4086,260.7925,261.0139,18019.0
2022-12-05 12:40:00,271.04,271.52,271.04,271.52,4407.0,260.9272,261.3893,260.9272,261.3893,4407.0
2022-12-05 12:45:00,271.58,272.32,271.56,272.12,7130.0,261.4471,262.1595,261.4278,261.9669,7130.0
2022-12-05 12:50:00,271.98,272.27,271.48,271.49,6943.0,261.8322,262.1113,261.3508,261.3604,6943.0
2022-12-05 12:55:00,271.32,271.96,271.32,271.8,22377.0,261.1968,261.8129,261.1968,261.6589,22377.0
2022-12-05 13:00:00,271.8,272.02,271.44,271.76,17127.0,261.6589,261.8707,261.3123,261.6204,17127.0
2022-12-05 13:05:00,271.75,271.94,271.64,271.93,5135.0,261.6107,261.7937,261.5049,261.784,5135.0
2022-12-05 13:10:00,271.88,272.08,271.67,271.99,8904.0,261.7359,261.9284,261.5337,261.8418,8904.0
2022-12-05 13:15:00,272.0,272.09,271.91,271.96,4526.0,261.8514,261.9381,261.7648,261.8129,4526.0
2022-12-05 13:20:00,271.95,272.05,271.11,271.33,22065.0,261.8033,261.8996,260.9946,261.2064,22065.0
2022-12-05 13:25:00,271.35,271.46,270.94,271.46,23332.0,261.2257,261.3316,260.831,261.3316,23332.0
2022-12-05 13:30:00,271.44,272.2,271.32,272.2,22703.0,261.3123,262.044,261.1968,262.044,22703.0
2022-12-05 13:35:00,272.1,272.36,271.76,272.36,3817.0,261.9477,262.198,261.6204,262.198,3817.0
2022-12-05 13:40:00,272.37,272.4,272.0,272.11,4518.0,262.2076,262.2365,261.8514,261.9573,4518.0
2022-12-05 13:45:00,272.11,272.23,271.97,272.22,6242.0,261.9573,262.0728,261.8225,262.0632,6242.0
2022-12-05 13:50:00,272.04,272.31,270.95,271.03,25538.0,261.8899,262.1499,260.8406,260.9176,25538.0
2022-12-05 13:55:00,270.75,270.81,270.33,270.56,7259.0,260.6481,260.7058,260.2437,260.4651,7259.0
2022-12-05 14:00:00,270.61,271.3,270.6,270.96,13152.0,260.5133,261.1775,260.5037,260.8502,13152.0
2022-12-05 14:05:00,270.9,271.01,270.3,270.52,3050.0,260.7925,260.8984,260.2148,260.4266,3050.0
2022-12-05 14:10:00,270.43,270.85,270.43,270.74,2815.0,260.34,260.7443,260.34,260.6384,2815.0
2022-12-05 14:15:00,270.4,270.63,270.26,270.26,3110.0,260.3111,260.5325,260.1763,260.1763,3110.0
2022-12-05 14:20:00,270.18,270.18,269.5,269.72,4629.0,260.0993,260.0993,259.4447,259.6565,4629.0
2022-12-05 14:25:00,269.7,269.77,269.2,269.22,4896.0,259.6372,259.7046,259.1559,259.1751,4896.0
2022-12-05 14:30:00,269.34,269.45,268.67,268.68,5546.0,259.2907,259.3966,258.6457,258.6553,5546.0
2022-12-05 14:35:00,268.79,269.22,268.78,269.04,4404.0,258.7612,259.1751,258.7516,259.0019,4404.0
2022-12-05 14:40:00,269.0,269.01,268.28,268.58,14894.0,258.9634,258.973,258.2702,258.559,14894.0
2022-12-05 14:45:00,268.34,268.51,268.19,268.43,3132.0,258.328,258.4916,258.1836,258.4146,3132.0
2022-12-05 14:50:00,268.46,268.46,268.23,268.31,3005.0,258.4435,258.4435,258.2221,258.2991,3005.0
2022-12-05 14:55:00,268.28,268.72,268.0,268.72,5944.0,258.2702,258.6938,258.0007,258.6938,5944.0
2022-12-05 15:00:00,268.63,268.67,268.2,268.63,3147.0,258.6072,258.6457,258.1932,258.6072,3147.0
2022-12-05 15:05:00,268.31,268.59,267.9,268.45,3329.0,258.2991,258.5686,257.9044,258.4339,3329.0
2022-12-05 15:10:00,268.39,268.43,267.98,268.43,5721.0,258.3761,258.4146,257.9814,258.4146,5721.0
2022-12-05 15:15:00,268.34,268.57,267.7,267.83,9121.0,258.328,258.5494,257.7119,257.837,9121.0
2022-12-05 15:20:00,267.84,267.86,267.31,267.38,6544.0,257.8466,257.8659,257.3364,257.4038,6544.0
2022-12-05 15:25:00,267.38,267.39,266.72,266.95,12915.0,257.4038,257.4134,256.7684,256.9898,12915.0
2022-12-05 15:30:00,266.98,267.52,266.64,266.73,8314.0,257.0187,257.5386,256.6914,256.778,8314.0
2022-12-05 15:35:00,266.81,267.14,266.54,266.54,12932.0,256.8551,257.1727,256.5951,256.5951,12932.0
2022-12-05 15:40:00,266.53,266.64,266.0,266.64,15776.0,256.5855,256.6914,256.0753,256.6914,15776.0
2022-12-05 15:45:00,266.6,267.07,266.02,266.74,23311.0,256.6529,257.1054,256.0945,256.7877,23311.0
2022-12-05 15:50:00,266.74,266.74,265.71,265.75,31132.0,256.7877,256.7877,255.7961,255.8346,31132.0
2022-12-05 15:55:00,265.79,265.79,265.12,265.21,116234.0,255.8731,255.8731,255.2281,255.3148,116234.0
2022-12-06 09:30:00,267.38,267.38,265.5,267.17,42831.0,257.4038,257.4038,255.5939,257.2016,42831.0
2022-12-06 09:35:00,267.24,267.24,265.32,266.11,11827.0,257.269,257.269,255.4207,256.1812,11827.0
2022-12-06 09:40:00,266.31,266.63,261.59,262.84,24809.0,256.3737,256.6818,251.8298,253.0332,24809.0
2022-12-06 09:45:00,262.75,263.23,261.63,262.89,33835.0,252.9465,253.4086,251.8683,253.0813,33835.0
2022-12-06 09:50:00,263.25,263.55,261.0,261.0,11871.0,253.4279,253.7167,251.2618,251.2618,11871.0
2022-12-06 09:55:00,260.89,261.68,258.52,258.83,31683.0,251.1559,251.9165,248.8744,249.1728,31683.0
2022-12-06 10:00:00,258.91,259.9,257.34,257.42,49903.0,249.2498,250.2029,247.7384,247.8154,49903.0
2022-12-06 10:05:00,257.43,258.13,256.1,256.97,21952.0,247.825,248.4989,246.5447,247.3822,21952.0
2022-12-06 10:10:00,256.84,257.01,255.57,255.73,51180.0,247.2571,247.4207,246.0344,246.1885,51180.0
2022-12-06 10:15:00,255.76,256.65,255.76,256.65,43628.0,246.2173,247.0741,246.2173,247.0741,43628.0
2022-12-06 10:20:00,256.53,258.59,256.34,258.13,24305.0,246.9586,248.9418,246.7757,248.4989,24305.0
2022-12-06 10:25:00,258.52,258.85,256.6,256.8,23992.0,248.8744,249.1921,247.026,247.2185,23992.0
2022-12-06 10:30:00,256.98,257.94,256.6,256.95,12869.0,247.3918,248.316,247.026,247.3629,12869.0
2022-12-06 10:35:00,256.97,257.8,256.97,257.13,18915.0,247.3822,248.1812,247.3822,247.5362,18915.0
2022-12-06 10:40:00,257.12,257.8,257.0,257.44,23173.0,247.5266,248.1812,247.4111,247.8347,23173.0
2022-12-06 10:45:00,257.44,258.78,257.44,258.7,14669.0,247.8347,249.1247,247.8347,249.0477,14669.0
2022-12-06 10:50:00,258.43,258.99,258.0,258.32,17442.0,248.7877,249.3268,248.3738,248.6818,17442.0
2022-12-06 10:55:00,258.08,259.23,257.96,259.22,11404.0,248.4508,249.5579,248.3353,249.5483,11404.0
2022-12-06 11:00:00,259.37,260.6,259.2,260.28,12269.0,249.6927,250.8768,249.529,250.5687,12269.0
2022-12-06 11:05:00,260.3,261.03,260.2,260.71,18255.0,250.588,251.2907,250.4917,250.9827,18255.0
2022-12-06 11:10:00,261.08,261.69,260.41,261.69,30161.0,251.3389,251.9261,250.6939,251.9261,30161.0
2022-12-06 11:15:00,261.61,261.81,260.19,260.71,17102.0,251.8491,252.0416,250.4821,250.9827,17102.0
2022-12-06 11:20:00,260.67,261.45,260.56,261.39,6089.0,250.9442,251.695,250.8383,251.6373,6089.0
2022-12-06 11:25:00,261.39,261.39,260.42,261.24,6532.0,251.6373,251.6373,250.7035,251.4929,6532.0
2022-12-06 11:30:00,261.26,261.99,261.26,261.65,2700.0,251.5121,252.2149,251.5121,251.8876,2700.0
2022-12-06 11:35:00,261.63,261.75,260.45,260.63,5886.0,251.8683,251.9839,250.7324,250.9056,5886.0
2022-12-06 11:40:00,260.84,261.32,260.59,260.75,9994.0,251.1078,251.5699,250.8671,251.0212,9994.0
2022-12-06 11:45:00,260.64,260.84,260.37,260.54,9429.0,250.9153,251.1078,250.6553,250.819,9429.0
2022-12-06 11:50:00,260.45,260.85,260.35,260.46,4966.0,250.7324,251.1174,250.6361,250.742,4966.0
2022-12-06 11:55:00,260.43,261.37,260.23,260.87,5738.0,250.7131,251.618,250.5206,251.1367,5738.0
2022-12-06 12:00:00,260.86,261.21,260.48,260.48,2600.0,251.1271,251.464,250.7612,250.7612,2600.0
2022-12-06 12:05:00,260.31,260.57,259.99,259.99,6143.0,250.5976,250.8479,250.2895,250.2895,6143.0
2022-12-06 12:10:00,260.1,260.32,259.29,259.5,5001.0,250.3954,250.6072,249.6156,249.8178,5001.0
2022-12-06 12:15:00,259.66,259.69,258.54,258.54,11553.0,249.9718,250.0007,248.8936,248.8936,11553.0
2022-12-06 12:20:00,258.73,259.63,258.73,259.46,4766.0,249.0765,249.943,249.0765,249.7793,4766.0
2022-12-06 12:25:00,259.37,259.69,259.21,259.44,10642.0,249.6927,250.0007,249.5386,249.76,10642.0
2022-12-06 12:30:00,259.42,259.88,259.34,259.62,5040.0,249.7408,250.1836,249.6638,249.9333,5040.0
2022-12-06 12:35:00,259.72,259.74,259.36,259.53,11118.0,250.0296,250.0489,249.683,249.8467,11118.0
2022-12-06 12:40:00,259.65,259.82,259.17,259.66,4692.0,249.9622,250.1259,249.5001,249.9718,4692.0
2022-12-06 12:45:00,259.37,259.87,259.21,259.47,4976.0,249.6927,250.174,249.5386,249.7889,4976.0
2022-12-06 12:50:00,259.54,259.62,258.85,258.87,3340.0,249.8563,249.9333,249.1921,249.2113,3340.0
2022-12-06 12:55:00,258.86,259.26,258.85,259.11,4848.0,249.2017,249.5868,249.1921,249.4424,4848.0
2022-12-06 13:00:00,258.99,259.25,258.44,258.59,5989.0,249.3268,249.5771,248.7974,248.9418,5989.0
2022-12-06 13:05:00,258.62,258.99,257.89,257.89,4484.0,248.9706,249.3268,248.2679,248.2679,4484.0
2022-12-06 13:10:00,257.98,258.28,257.76,258.12,9084.0,248.3545,248.6433,248.1427,248.4893,9084.0
2022-12-06 13:15:00,258.11,258.17,257.64,257.64,6889.0,248.4797,248.5374,248.0272,248.0272,6889.0
2022-12-06 13:20:00,257.74,258.05,257.46,257.69,5122.0,248.1235,248.4219,247.8539,248.0753,5122.0
2022-12-06 13:25:00,257.7,257.8,257.46,257.67,3301.0,248.085,248.1812,247.8539,248.0561,3301.0
2022-12-06 13:30:00,257.73,258.15,257.59,258.15,5601.0,248.1138,248.5182,247.9791,248.5182,5601.0
2022-12-06 13:35:00,258.39,258.39,258.01,258.08,5143.0,248.7492,248.7492,248.3834,248.4508,5143.0
2022-12-06 13:40:00,258.1,258.67,258.09,258.56,7453.0,248.47,249.0188,248.4604,248.9129,7453.0
2022-12-06 13:45:00,258.59,259.0,258.54,258.7,5814.0,248.9418,249.3365,248.8936,249.0477,5814.0
2022-12-06 13:50:00,258.69,258.95,258.62,258.86,3862.0,249.038,249.2883,248.9706,249.2017,3862.0
2022-12-06 13:55:00,258.84,259.53,258.74,259.44,17014.0,249.1824,249.8467,249.0862,249.76,17014.0
2022-12-06 14:00:00,259.44,259.75,259.16,259.24,4183.0,249.76,250.0585,249.4905,249.5675,4183.0
2022-12-06 14:05:00,259.1,259.29,258.11,258.11,6741.0,249.4327,249.6156,248.4797,248.4797,6741.0
2022-12-06 14:10:00,258.38,258.38,257.48,257.48,4362.0,248.7396,248.7396,247.8732,247.8732,4362.0
2022-12-06 14:15:00,257.56,257.65,257.11,257.45,7443.0,247.9502,248.0368,247.517,247.8443,7443.0
2022-12-06 14:20:00,257.37,257.46,256.97,257.42,12942.0,247.7673,247.8539,247.3822,247.8154,12942.0
2022-12-06 14:25:00,257.4,257.52,257.0,257.04,3609.0,247.7962,247.9117,247.4111,247.4496,3609.0
2022-12-06 14:30:00,256.99,257.13,256.82,256.82,3702.0,247.4015,247.5362,247.2378,247.2378,3702.0
2022-12-06 14:35:00,256.86,256.91,256.58,256.73,5073.0,247.2763,247.3244,247.0068,247.1512,5073.0
2022-12-06 14:40:00,256.78,256.94,256.74,256.88,4200.0,247.1993,247.3533,247.1608,247.2956,4200.0
2022-12-06 14:45:00,256.88,256.88,256.54,256.69,2700.0,247.2956,247.2956,246.9682,247.1126,2700.0
2022-12-06 14:50:00,256.61,256.8,256.2,256.47,6735.0,247.0356,247.2185,246.6409,246.9009,6735.0
2022-12-06 14:55:00,256.37,256.42,256.02,256.13,5012.0,246.8046,246.8527,246.4676,246.5735,5012.0
2022-12-06 15:00:00,256.13,256.56,256.13,256.32,7296.0,246.5735,246.9875,246.5735,246.7565,7296.0
2022-12-06 15:05:00,256.37,256.52,255.98,256.14,11956.0,246.8046,246.949,246.4291,246.5832,11956.0
2022-12-06 15:10:00,256.13,256.13,255.79,255.8,2806.0,246.5735,246.5735,246.2462,246.2559,2806.0
2022-12-06 15:15:00,255.89,255.92,255.39,255.47,7708.0,246.3425,246.3714,245.8612,245.9382,7708.0
2022-12-06 15:20:00,255.45,256.15,255.45,256.05,7612.0,245.9189,246.5928,245.9189,246.4965,7612.0
2022-12-06 15:25:00,256.06,256.19,255.76,256.03,5890.0,246.5062,246.6313,246.2173,246.4773,5890.0
2022-12-06 15:30:00,256.24,257.4,256.24,257.2,11952.0,246.6794,247.7962,246.6794,247.6036,11952.0
2022-12-06 15:35:00,257.16,257.25,256.66,257.09,10823.0,247.5651,247.6518,247.0838,247.4977,10823.0
2022-12-06 15:40:00,257.11,258.14,256.93,258.1,9071.0,247.517,248.5085,247.3437,248.47,9071.0
2022-12-06 15:45:00,258.0,258.39,257.89,257.97,15104.0,248.3738,248.7492,248.2679,248.3449,15104.0
2022-12-06 15:50:00,258.08,258.25,257.74,258.11,37257.0,248.4508,248.6144,248.1235,248.4797,37257.0
2022-12-06 15:55:00,258.11,258.58,257.6,258.01,56082.0,248.4797,248.9321,247.9887,248.3834,56082.0
2022-12-07 09:30:00,260.73,264.49,259.91,262.74,44756.0,251.0019,254.6216,250.2125,252.9369,44756.0
2022-12-07 09:35:00,262.74,264.55,262.21,263.99,19089.0,252.9369,254.6794,252.4267,254.1403,19089.0
2022-12-07 09:40:00,263.34,264.21,262.91,263.68,7564.0,253.5145,254.3521,253.1006,253.8418,7564.0
2022-12-07 09:45:00,264.0,264.21,261.65,261.66,7498.0,254.1499,254.3521,251.8876,251.8972,7498.0
2022-12-07 09:50:00,261.94,263.78,261.71,262.94,11744.0,252.1668,253.9381,251.9453,253.1295,11744.0
2022-12-07 09:55:00,262.9,263.96,262.51,263.94,5097.0,253.0909,254.1114,252.7155,254.0921,5097.0
2022-12-07 10:00:00,263.58,263.58,262.02,262.83,12598.0,253.7456,253.7456,252.2438,253.0236,12598.0
2022-12-07 10:05:00,262.83,264.5,262.72,262.9,10843.0,253.0236,254.6313,252.9177,253.0909,10843.0
2022-12-07 10:10:00,263.74,263.74,261.38,261.65,5909.0,253.8996,253.8996,251.6277,251.8876,5909.0
2022-12-07 10:15:00,261.93,262.81,261.6,262.2,4736.0,252.1571,253.0043,251.8395,252.4171,4736.0
2022-12-07 10:20:00,262.41,262.41,261.16,261.6,8172.0,252.6192,252.6192,251.4159,251.8395,8172.0
2022-12-07 10:25:00,261.74,263.1,261.25,263.06,10764.0,251.9742,253.2835,251.5025,253.245,10764.0
2022-12-07 10:30:00,263.0,264.68,263.0,263.72,13424.0,253.1872,254.8045,253.1872,253.8804,13424.0
2022-12-07 10:35:00,263.77,264.53,263.73,263.91,3686.0,253.9285,254.6601,253.89,254.0633,3686.0
2022-12-07 10:40:00,263.73,264.83,263.72,264.64,19379.0,253.89,254.9489,253.8804,254.766,19379.0
2022-12-07 10:45:00,264.44,264.62,264.25,264.48,2710.0,254.5735,254.7468,254.3906,254.612,2710.0
2022-12-07 10:50:00,264.55,265.38,264.28,264.28,17047.0,254.6794,255.4784,254.4195,254.4195,17047.0
2022-12-07 10:55:00,264.45,264.97,263.85,263.94,18226.0,254.5831,255.0837,254.0055,254.0921,18226.0
2022-12-07 11:00:00,263.92,264.16,263.6,263.75,6487.0,254.0729,254.3039,253.7648,253.9092,6487.0
2022-12-07 11:05:00,263.95,264.13,263.47,263.88,2757.0,254.1018,254.2751,253.6397,254.0344,2757.0
2022-12-07 11:10:00,263.67,263.81,262.72,262.72,2188.0,253.8322,253.967,252.9177,252.9177,2188.0
2022-12-07 11:15:00,262.76,263.38,262.36,262.36,10580.0,252.9562,253.553,252.5711,252.5711,10580.0
2022-12-07 11:20:00,262.22,262.37,261.24,261.24,5380.0,252.4363,252.5807,251.4929,251.4929,5380.0
2022-12-07 11:25:00,261.5,261.64,260.74,261.01,9187.0,251.7432,251.878,251.0115,251.2715,9187.0
2022-12-07 11:30:00,260.95,261.39,260.74,261.25,7200.0,251.2137,251.6373,251.0115,251.5025,7200.0
2022-12-07 11:35:00,260.96,261.42,260.95,261.4,2700.0,251.2233,251.6662,251.2137,251.6469,2700.0
2022-12-07 11:40:00,261.44,261.65,261.14,261.14,9394.0,251.6854,251.8876,251.3966,251.3966,9394.0
2022-12-07 11:45:00,261.02,261.5,261.01,261.3,5370.0,251.2811,251.7432,251.2715,251.5506,5370.0
2022-12-07 11:50:00,261.29,261.61,260.9,261.25,17157.0,251.541,251.8491,251.1656,251.5025,17157.0
2022-12-07 11:55:00,261.22,261.82,260.94,261.35,49708.0,251.4736,252.0512,251.2041,251.5988,49708.0
2022-12-07 12:00:00,261.25,261.29,259.25,259.56,7399.0,251.5025,251.541,249.5771,249.8756,7399.0
2022-12-07 12:05:00,259.54,259.68,259.12,259.27,3871.0,249.8563,249.9911,249.452,249.5964,3871.0
2022-12-07 12:10:00,259.2,259.65,259.19,259.6,2464.0,249.529,249.9622,249.5194,249.9141,2464.0
2022-12-07 12:15:00,259.97,259.99,258.53,258.64,5482.0,250.2703,250.2895,248.884,248.9899,5482.0
2022-12-07 12:20:00,258.55,258.55,257.72,258.21,13700.0,248.9033,248.9033,248.1042,248.5759,13700.0
2022-12-07 12:25:00,258.31,259.34,258.31,259.0,5368.0,248.6722,249.6638,248.6722,249.3365,5368.0
2022-12-07 12:30:00,259.0,259.46,259.0,259.43,11740.0,249.3365,249.7793,249.3365,249.7504,11740.0
2022-12-07 12:35:00,259.4,259.74,259.25,259.44,20853.0,249.7215,250.0489,249.5771,249.76,20853.0
2022-12-07 12:40:00,259.58,259.7,259.43,259.61,2376.0,249.8948,250.0103,249.7504,249.9237,2376.0
2022-12-07 12:45:00,259.7,259.74,259.13,259.43,4693.0,250.0103,250.0489,249.4616,249.7504,4693.0
2022-12-07 12:50:00,259.37,259.6,259.19,259.37,1370.0,249.6927,249.9141,249.5194,249.6927,1370.0
2022-12-07 12:55:00,259.2,259.5,258.72,258.83,2527.0,249.529,249.8178,249.0669,249.1728,2527.0
2022-12-07 13:00:00,259.03,259.14,258.04,258.04,3853.0,249.3653,249.4712,248.4123,248.4123,3853.0
2022-12-07 13:05:00,257.98,258.1,257.74,258.06,2800.0,248.3545,248.47,248.1235,248.4315,2800.0
2022-12-07 13:10:00,257.97,257.97,257.1,257.3,5703.0,248.3449,248.3449,247.5074,247.6999,5703.0
2022-12-07 13:15:00,257.23,257.51,256.75,257.45,7536.0,247.6325,247.9021,247.1704,247.8443,7536.0
2022-12-07 13:20:00,257.3,258.28,257.3,258.16,6693.0,247.6999,248.6433,247.6999,248.5278,6693.0
2022-12-07 13:25:00,258.14,258.14,257.76,257.93,1413.0,248.5085,248.5085,248.1427,248.3064,1413.0
2022-12-07 13:30:00,258.0,258.96,257.99,258.95,2588.0,248.3738,249.298,248.3641,249.2883,2588.0
2022-12-07 13:35:00,259.0,259.05,258.62,258.72,1709.0,249.3365,249.3846,248.9706,249.0669,1709.0
2022-12-07 13:40:00,258.48,259.05,258.47,258.91,4106.0,248.8359,249.3846,248.8262,249.2498,4106.0
2022-12-07 13:45:00,258.74,258.74,258.35,258.44,4276.0,249.0862,249.0862,248.7107,248.7974,4276.0
2022-12-07 13:50:00,258.3,258.41,257.37,257.37,4125.0,248.6626,248.7685,247.7673,247.7673,4125.0
2022-12-07 13:55:00,257.36,257.53,256.57,257.37,13850.0,247.7577,247.9213,246.9971,247.7673,13850.0
2022-12-07 14:00:00,257.29,257.72,257.29,257.72,521.0,247.6903,248.1042,247.6903,248.1042,521.0
2022-12-07 14:05:00,257.93,258.28,257.84,258.15,1822.0,248.3064,248.6433,248.2197,248.5182,1822.0
2022-12-07 14:10:00,258.35,258.81,258.27,258.81,1100.0,248.7107,249.1536,248.6337,249.1536,1100.0
2022-12-07 14:15:00,258.64,259.0,258.63,258.99,13614.0,248.9899,249.3365,248.9803,249.3268,13614.0
2022-12-07 14:20:00,258.8,258.98,258.62,258.88,9761.0,249.1439,249.3172,248.9706,249.2209,9761.0
2022-12-07 14:25:00,258.94,259.08,258.84,258.96,6152.0,249.2787,249.4135,249.1824,249.298,6152.0
2022-12-07 14:30:00,259.01,259.33,258.95,259.22,1524.0,249.3461,249.6541,249.2883,249.5483,1524.0
2022-12-07 14:35:00,259.28,259.54,259.27,259.49,1961.0,249.606,249.8563,249.5964,249.8082,1961.0
2022-12-07 14:40:00,259.41,259.49,258.84,259.01,5465.0,249.7312,249.8082,249.1824,249.3461,5465.0
2022-12-07 14:45:00,259.13,259.23,258.9,258.94,2044.0,249.4616,249.5579,249.2402,249.2787,2044.0
2022-12-07 14:50:00,258.98,259.1,258.94,259.1,1615.0,249.3172,249.4327,249.2787,249.4327,1615.0
2022-12-07 14:55:00,259.07,259.23,258.86,259.23,4107.0,249.4038,249.5579,249.2017,249.5579,4107.0
2022-12-07 15:00:00,259.21,259.37,259.21,259.37,1496.0,249.5386,249.6927,249.5386,249.6927,1496.0
2022-12-07 15:05:00,259.48,259.49,258.57,258.57,2679.0,249.7986,249.8082,248.9225,248.9225,2679.0
2022-12-07 15:10:00,258.67,258.67,258.02,258.26,2340.0,249.0188,249.0188,248.393,248.6241,2340.0
2022-12-07 15:15:00,258.27,258.39,257.82,257.82,2574.0,248.6337,248.7492,248.2005,248.2005,2574.0
2022-12-07 15:20:00,257.85,258.0,257.49,257.89,1550.0,248.2294,248.3738,247.8828,248.2679,1550.0
2022-12-07 15:25:00,257.91,258.2,257.75,258.2,1769.0,248.2871,248.5663,248.1331,248.5663,1769.0
2022-12-07 15:30:00,258.11,258.33,257.86,257.9,7011.0,248.4797,248.6915,248.239,248.2775,7011.0
2022-12-07 15:35:00,257.9,257.9,257.36,257.39,6101.0,248.2775,248.2775,247.7577,247.7865,6101.0
2022-12-07 15:40:00,257.55,257.55,257.06,257.13,4129.0,247.9406,247.9406,247.4688,247.5362,4129.0
2022-12-07 15:45:00,257.03,257.56,257.03,257.53,11173.0,247.44,247.9502,247.44,247.9213,11173.0
2022-12-07 15:50:00,257.57,257.88,257.51,257.75,13639.0,247.9598,248.2582,247.9021,248.1331,13639.0
2022-12-07 15:55:00,257.66,257.92,257.29,257.6,41446.0,248.0465,248.2968,247.6903,247.9887,41446.0
2022-12-08 09:30:00,263.66,263.66,257.89,259.25,44675.0,253.8226,253.8226,248.2679,249.5771,44675.0
2022-12-08 09:35:00,259.6,260.54,258.28,259.07,9401.0,249.9141,250.819,248.6433,249.4038,9401.0
2022-12-08 09:40:00,258.5,258.65,257.3,258.11,7755.0,248.8551,248.9995,247.6999,248.4797,7755.0
2022-12-08 09:45:00,258.11,259.57,258.11,258.8,12028.0,248.4797,249.8852,248.4797,249.1439,12028.0
2022-12-08 09:50:00,258.43,260.56,258.31,260.06,14423.0,248.7877,250.8383,248.6722,250.3569,14423.0
2022-12-08 09:55:00,260.2,260.67,260.04,260.11,7401.0,250.4917,250.9442,250.3377,250.405,7401.0
2022-12-08 10:00:00,260.32,260.44,259.47,260.36,7233.0,250.6072,250.7227,249.7889,250.6457,7233.0
2022-12-08 10:05:00,260.41,260.9,260.02,260.1,11296.0,250.6939,251.1656,250.3184,250.3954,11296.0
2022-12-08 10:10:00,260.22,260.42,259.05,259.46,7701.0,250.5109,250.7035,249.3846,249.7793,7701.0
2022-12-08 10:15:00,259.6,260.15,259.36,259.65,3456.0,249.9141,250.4436,249.683,249.9622,3456.0
2022-12-08 10:20:00,259.82,260.59,259.5,260.47,18606.0,250.1259,250.8671,249.8178,250.7516,18606.0
2022-12-08 10:25:00,260.53,261.41,260.43,261.21,32875.0,250.8094,251.6565,250.7131,251.464,32875.0
2022-12-08 10:30:00,261.41,261.41,260.59,261.13,9049.0,251.6565,251.6565,250.8671,251.387,9049.0
2022-12-08 10:35:00,261.05,261.79,260.87,261.47,5261.0,251.31,252.0224,251.1367,251.7143,5261.0
2022-12-08 10:40:00,261.35,261.48,260.72,260.79,11251.0,251.5988,251.7239,250.9923,251.0597,11251.0
2022-12-08 10:45:00,260.92,261.59,260.9,261.55,7854.0,251.1848,251.8298,251.1656,251.7913,7854.0
2022-12-08 10:50:00,261.99,262.13,261.48,261.76,6416.0,252.2149,252.3497,251.7239,251.9935,6416.0
2022-12-08 10:55:00,261.84,262.36,260.87,261.5,14045.0,252.0705,252.5711,251.1367,251.7432,14045.0
2022-12-08 11:00:00,261.5,261.52,260.59,260.59,3853.0,251.7432,251.7624,250.8671,250.8671,3853.0
2022-12-08 11:05:00,260.6,260.76,260.0,260.15,6914.0,250.8768,251.0308,250.2991,250.4436,6914.0
2022-12-08 11:10:00,259.97,261.36,259.97,261.19,6521.0,250.2703,251.6084,250.2703,251.4447,6521.0
2022-12-08 11:15:00,261.36,261.42,260.32,260.47,7344.0,251.6084,251.6662,250.6072,250.7516,7344.0
2022-12-08 11:20:00,260.66,260.98,260.01,260.12,3537.0,250.9345,251.2426,250.3088,250.4147,3537.0
2022-12-08 11:25:00,260.01,260.7,259.88,260.11,8425.0,250.3088,250.973,250.1836,250.405,8425.0
2022-12-08 11:30:00,260.31,260.5,260.15,260.38,5257.0,250.5976,250.7805,250.4436,250.665,5257.0
2022-12-08 11:35:00,260.23,260.6,259.71,260.41,10173.0,250.5206,250.8768,250.02,250.6939,10173.0
2022-12-08 11:40:00,260.41,260.42,260.1,260.29,4464.0,250.6939,250.7035,250.3954,250.5783,4464.0
2022-12-08 11:45:00,260.23,260.49,260.07,260.25,4755.0,250.5206,250.7709,250.3665,250.5398,4755.0
2022-12-08 11:50:00,260.14,260.33,259.77,259.81,4991.0,250.4339,250.6168,250.0777,250.1162,4991.0
2022-12-08 11:55:00,259.92,260.11,259.46,259.55,6289.0,250.2221,250.405,249.7793,249.8659,6289.0
2022-12-08 12:00:00,259.13,259.6,258.66,258.69,6350.0,249.4616,249.9141,249.0091,249.038,6350.0
2022-12-08 12:05:00,258.81,258.81,257.99,257.99,5430.0,249.1536,249.1536,248.3641,248.3641,5430.0
2022-12-08 12:10:00,257.99,258.29,257.8,258.0,12511.0,248.3641,248.653,248.1812,248.3738,12511.0
2022-12-08 12:15:00,257.87,258.3,257.75,258.1,14688.0,248.2486,248.6626,248.1331,248.47,14688.0
2022-12-08 12:20:00,258.04,258.04,257.0,257.21,11990.0,248.4123,248.4123,247.4111,247.6132,11990.0
2022-12-08 12:25:00,257.12,257.25,256.85,257.02,10980.0,247.5266,247.6518,247.2667,247.4303,10980.0
2022-12-08 12:30:00,257.24,257.44,256.89,257.38,15458.0,247.6421,247.8347,247.3052,247.7769,15458.0
2022-12-08 12:35:00,257.31,257.33,255.95,256.5,41170.0,247.7095,247.7288,246.4003,246.9297,41170.0
2022-12-08 12:40:00,256.5,256.51,255.88,256.33,6266.0,246.9297,246.9394,246.3329,246.7661,6266.0
2022-12-08 12:45:00,256.19,256.77,256.08,256.77,5984.0,246.6313,247.1897,246.5254,247.1897,5984.0
2022-12-08 12:50:00,256.69,257.63,256.65,257.63,6112.0,247.1126,248.0176,247.0741,248.0176,6112.0
2022-12-08 12:55:00,257.5,257.5,256.92,257.48,2362.0,247.8924,247.8924,247.3341,247.8732,2362.0
2022-12-08 13:00:00,257.55,258.2,257.54,258.0,2253.0,247.9406,248.5663,247.9309,248.3738,2253.0
2022-12-08 13:05:00,257.97,258.3,257.9,257.9,2914.0,248.3449,248.6626,248.2775,248.2775,2914.0
2022-12-08 13:10:00,257.78,258.0,257.64,257.64,2520.0,248.162,248.3738,248.0272,248.0272,2520.0
2022-12-08 13:15:00,257.41,257.65,257.06,257.43,2944.0,247.8058,248.0368,247.4688,247.825,2944.0
2022-12-08 13:20:00,257.34,257.34,256.91,257.07,1225.0,247.7384,247.7384,247.3244,247.4785,1225.0
2022-12-08 13:25:00,257.2,257.26,256.84,257.08,3035.0,247.6036,247.6614,247.2571,247.4881,3035.0
2022-12-08 13:30:00,257.23,257.39,256.85,257.04,3263.0,247.6325,247.7865,247.2667,247.4496,3263.0
2022-12-08 13:35:00,257.14,257.17,256.61,256.93,10648.0,247.5459,247.5747,247.0356,247.3437,10648.0
2022-12-08 13:40:00,256.93,257.09,256.86,256.87,2406.0,247.3437,247.4977,247.2763,247.2859,2406.0
2022-12-08 13:45:00,256.62,256.76,256.5,256.55,1733.0,247.0453,247.18,246.9297,246.9779,1733.0
2022-12-08 13:50:00,256.53,256.62,256.38,256.38,996.0,246.9586,247.0453,246.8142,246.8142,996.0
2022-12-08 13:55:00,256.14,256.2,255.9,255.9,3554.0,246.5832,246.6409,246.3521,246.3521,3554.0
2022-12-08 14:00:00,255.86,255.86,255.16,255.33,3255.0,246.3136,246.3136,245.6397,245.8034,3255.0
2022-12-08 14:05:00,255.0,255.22,254.42,254.9,12103.0,245.4857,245.6975,244.9273,245.3894,12103.0
2022-12-08 14:10:00,254.69,255.0,254.43,255.0,3940.0,245.1873,245.4857,244.937,245.4857,3940.0
2022-12-08 14:15:00,255.14,255.54,255.07,255.49,4274.0,245.6205,246.0056,245.5531,245.9574,4274.0
2022-12-08 14:20:00,255.09,255.7,255.09,255.43,2425.0,245.5723,246.1596,245.5723,245.8997,2425.0
2022-12-08 14:25:00,255.3,255.66,254.81,254.89,4779.0,245.7745,246.1211,245.3028,245.3798,4779.0
2022-12-08 14:30:00,254.77,254.98,254.56,254.7,5291.0,245.2643,245.4665,245.0621,245.1969,5291.0
2022-12-08 14:35:00,254.67,255.37,254.63,255.21,3971.0,245.168,245.8419,245.1295,245.6879,3971.0
2022-12-08 14:40:00,255.18,255.47,254.64,254.73,12915.0,245.659,245.9382,245.1391,245.2258,12915.0
2022-12-08 14:45:00,254.79,255.04,254.63,254.92,4759.0,245.2835,245.5242,245.1295,245.4087,4759.0
2022-12-08 14:50:00,254.9,255.37,254.9,255.32,11202.0,245.3894,245.8419,245.3894,245.7938,11202.0
2022-12-08 14:55:00,255.34,255.59,255.21,255.38,4933.0,245.813,246.0537,245.6879,245.8515,4933.0
2022-12-08 15:00:00,255.25,255.25,254.76,254.98,3740.0,245.7264,245.7264,245.2547,245.4665,3740.0
2022-12-08 15:05:00,254.91,255.2,254.8,255.14,8143.0,245.3991,245.6782,245.2932,245.6205,8143.0
2022-12-08 15:10:00,255.25,255.29,255.0,255.21,3123.0,245.7264,245.7649,245.4857,245.6879,3123.0
2022-12-08 15:15:00,255.07,255.43,255.06,255.29,1948.0,245.5531,245.8997,245.5435,245.7649,1948.0
2022-12-08 15:20:00,255.34,255.69,255.26,255.69,5104.0,245.813,246.15,245.736,246.15,5104.0
2022-12-08 15:25:00,255.78,256.14,255.78,256.05,4844.0,246.2366,246.5832,246.2366,246.4965,4844.0
2022-12-08 15:30:00,256.09,256.29,255.51,255.54,10093.0,246.535,246.7276,245.9767,246.0056,10093.0
2022-12-08 15:35:00,255.66,255.78,255.38,255.39,4937.0,246.1211,246.2366,245.8515,245.8612,4937.0
2022-12-08 15:40:00,255.43,255.58,254.92,255.13,10854.0,245.8997,246.0441,245.4087,245.6109,10854.0
2022-12-08 15:45:00,254.94,255.01,254.55,254.68,20955.0,245.4279,245.4953,245.0525,245.1776,20955.0
2022-12-08 15:50:00,254.61,254.86,254.35,254.86,22519.0,245.1103,245.3509,244.86,245.3509,22519.0
2022-12-08 15:55:00,254.85,256.04,254.77,256.04,61066.0,245.3413,246.4869,245.2643,246.4869,61066.0
2022-12-09 09:30:00,256.97,257.37,254.99,256.66,56035.0,247.3822,247.7673,245.4761,247.0838,56035.0
2022-12-09 09:35:00,257.3,257.72,256.74,256.89,3027.0,247.6999,248.1042,247.1608,247.3052,3027.0
2022-12-09 09:40:00,257.49,257.49,256.0,256.47,4217.0,247.8828,247.8828,246.4484,246.9009,4217.0
2022-12-09 09:45:00,256.5,256.92,254.63,254.8,5356.0,246.9297,247.3341,245.1295,245.2932,5356.0
2022-12-09 09:50:00,254.5,255.48,254.05,254.88,9040.0,245.0044,245.9478,244.5712,245.3702,9040.0
2022-12-09 09:55:00,254.68,255.13,253.53,254.7,11342.0,245.1776,245.6109,244.0706,245.1969,11342.0
2022-12-09 10:00:00,255.14,255.55,254.01,255.33,7915.0,245.6205,246.0152,244.5326,245.8034,7915.0
2022-12-09 10:05:00,255.47,256.0,255.03,255.52,9260.0,245.9382,246.4484,245.5146,245.9863,9260.0
2022-12-09 10:10:00,255.82,255.95,255.32,255.47,7397.0,246.2751,246.4003,245.7938,245.9382,7397.0
2022-12-09 10:15:00,256.01,256.85,255.38,256.15,16712.0,246.458,247.2667,245.8515,246.5928,16712.0
2022-12-09 10:20:00,256.15,257.32,256.0,256.83,7137.0,246.5928,247.7191,246.4484,247.2474,7137.0
2022-12-09 10:25:00,256.84,257.36,256.62,256.73,25631.0,247.2571,247.7577,247.0453,247.1512,25631.0
2022-12-09 10:30:00,257.1,257.19,256.33,256.38,4178.0,247.5074,247.594,246.7661,246.8142,4178.0
2022-12-09 10:35:00,256.15,256.78,255.97,256.3,8160.0,246.5928,247.1993,246.4195,246.7372,8160.0
2022-12-09 10:40:00,256.15,256.63,255.66,255.96,13142.0,246.5928,247.0549,246.1211,246.4099,13142.0
2022-12-09 10:45:00,255.76,256.2,254.95,254.95,14603.0,246.2173,246.6409,245.4376,245.4376,14603.0
2022-12-09 10:50:00,255.07,255.81,254.87,255.81,11612.0,245.5531,246.2655,245.3606,246.2655,11612.0
2022-12-09 10:55:00,255.57,256.46,255.57,256.46,4630.0,246.0344,246.8912,246.0344,246.8912,4630.0
2022-12-09 11:00:00,256.35,256.35,255.38,255.48,7186.0,246.7853,246.7853,245.8515,245.9478,7186.0
2022-12-09 11:05:00,255.51,255.65,255.03,255.25,8556.0,245.9767,246.1115,245.5146,245.7264,8556.0
2022-12-09 11:10:00,255.35,255.53,254.99,255.4,8471.0,245.8226,245.9959,245.4761,245.8708,8471.0
2022-12-09 11:15:00,255.44,256.25,255.31,256.25,13620.0,245.9093,246.6891,245.7841,246.6891,13620.0
2022-12-09 11:20:00,256.25,256.72,256.12,256.4,7235.0,246.6891,247.1415,246.5639,246.8335,7235.0
2022-12-09 11:25:00,256.31,256.39,255.76,255.96,13116.0,246.7468,246.8238,246.2173,246.4099,13116.0
2022-12-09 11:30:00,255.86,255.94,255.12,255.47,7746.0,246.3136,246.3906,245.6012,245.9382,7746.0
2022-12-09 11:35:00,255.58,255.83,254.42,254.62,18864.0,246.0441,246.2847,244.9273,245.1199,18864.0
2022-12-09 11:40:00,254.69,255.07,254.56,254.65,13861.0,245.1873,245.5531,245.0621,245.1488,13861.0
2022-12-09 11:45:00,254.65,254.78,254.2,254.73,12684.0,245.1488,245.2739,244.7156,245.2258,12684.0
2022-12-09 11:50:00,254.68,254.89,254.39,254.67,13700.0,245.1776,245.3798,244.8985,245.168,13700.0
2022-12-09 11:55:00,254.39,255.24,254.39,255.18,5282.0,244.8985,245.7168,244.8985,245.659,5282.0
2022-12-09 12:00:00,255.33,256.13,255.2,256.13,7288.0,245.8034,246.5735,245.6782,246.5735,7288.0
2022-12-09 12:05:00,255.88,255.92,255.62,255.92,3285.0,246.3329,246.3714,246.0826,246.3714,3285.0
2022-12-09 12:10:00,255.94,256.29,255.85,255.88,2005.0,246.3906,246.7276,246.304,246.3329,2005.0
2022-12-09 12:15:00,255.83,256.07,255.19,255.48,4452.0,246.2847,246.5158,245.6686,245.9478,4452.0
2022-12-09 12:20:00,255.42,255.59,255.23,255.33,4785.0,245.89,246.0537,245.7071,245.8034,4785.0
2022-12-09 12:25:00,255.42,255.42,254.93,255.13,4798.0,245.89,245.89,245.4183,245.6109,4798.0
2022-12-09 12:30:00,255.04,255.38,254.76,254.84,8562.0,245.5242,245.8515,245.2547,245.3317,8562.0
2022-12-09 12:35:00,254.86,254.88,254.11,254.11,2940.0,245.3509,245.3702,244.6289,244.6289,2940.0
2022-12-09 12:40:00,254.21,254.25,253.68,254.02,7652.0,244.7252,244.7637,244.215,244.5423,7652.0
2022-12-09 12:45:00,253.75,254.37,253.75,253.83,4308.0,244.2823,244.8792,244.2823,244.3594,4308.0
2022-12-09 12:50:00,253.8,254.86,253.63,254.65,16281.0,244.3305,245.3509,244.1668,245.1488,16281.0
2022-12-09 12:55:00,254.46,255.11,254.46,254.7,17365.0,244.9659,245.5916,244.9659,245.1969,17365.0
2022-12-09 13:00:00,254.69,254.86,254.49,254.79,5224.0,245.1873,245.3509,244.9947,245.2835,5224.0
2022-12-09 13:05:00,254.68,254.93,254.43,254.93,3687.0,245.1776,245.4183,244.937,245.4183,3687.0
2022-12-09 13:10:00,254.85,255.0,254.65,254.75,4035.0,245.3413,245.4857,245.1488,245.245,4035.0
2022-12-09 13:15:00,254.68,255.17,254.68,255.17,2831.0,245.1776,245.6494,245.1776,245.6494,2831.0
2022-12-09 13:20:00,255.02,255.23,254.4,254.4,7337.0,245.505,245.7071,244.9081,244.9081,7337.0
2022-12-09 13:25:00,254.31,254.63,254.3,254.47,1932.0,244.8214,245.1295,244.8118,244.9755,1932.0
2022-12-09 13:30:00,254.42,254.86,254.29,254.63,3716.0,244.9273,245.3509,244.8022,245.1295,3716.0
2022-12-09 13:35:00,254.64,254.81,254.52,254.8,4558.0,245.1391,245.3028,245.0236,245.2932,4558.0
2022-12-09 13:40:00,254.83,255.0,254.54,254.57,3012.0,245.322,245.4857,245.0429,245.0717,3012.0
2022-12-09 13:45:00,254.65,254.89,254.45,254.76,4792.0,245.1488,245.3798,244.9562,245.2547,4792.0
2022-12-09 13:50:00,254.66,255.0,254.65,254.82,2383.0,245.1584,245.4857,245.1488,245.3124,2383.0
2022-12-09 13:55:00,254.79,254.95,254.68,254.9,1351.0,245.2835,245.4376,245.1776,245.3894,1351.0
2022-12-09 14:00:00,255.0,255.0,254.72,254.84,3201.0,245.4857,245.4857,245.2162,245.3317,3201.0
2022-12-09 14:05:00,254.85,254.86,254.45,254.65,2332.0,245.3413,245.3509,244.9562,245.1488,2332.0
2022-12-09 14:10:00,254.48,254.71,254.28,254.71,1316.0,244.9851,245.2065,244.7926,245.2065,1316.0
2022-12-09 14:15:00,254.6,255.23,254.6,255.23,2000.0,245.1006,245.7071,245.1006,245.7071,2000.0
2022-12-09 14:20:00,255.21,255.21,255.0,255.02,1628.0,245.6879,245.6879,245.4857,245.505,1628.0
2022-12-09 14:25:00,255.36,255.36,255.09,255.27,1368.0,245.8323,245.8323,245.5723,245.7456,1368.0
2022-12-09 14:30:00,255.17,255.69,255.11,255.69,2629.0,245.6494,246.15,245.5916,246.15,2629.0
2022-12-09 14:35:00,255.78,255.88,255.45,255.56,2841.0,246.2366,246.3329,245.9189,246.0248,2841.0
2022-12-09 14:40:00,255.68,255.69,255.0,255.05,5267.0,246.1403,246.15,245.4857,245.5338,5267.0
2022-12-09 14:45:00,255.04,255.4,255.03,255.4,639.0,245.5242,245.8708,245.5146,245.8708,639.0
2022-12-09 14:50:00,255.42,255.75,255.39,255.4,4313.0,245.89,246.2077,245.8612,245.8708,4313.0
2022-12-09 14:55:00,255.35,255.35,255.03,255.03,4083.0,245.8226,245.8226,245.5146,245.5146,4083.0
2022-12-09 15:00:00,255.12,255.24,254.74,254.74,2324.0,245.6012,245.7168,245.2354,245.2354,2324.0
2022-12-09 15:05:00,254.86,254.95,254.46,254.47,3370.0,245.3509,245.4376,244.9659,244.9755,3370.0
2022-12-09 15:10:00,254.39,254.69,254.34,254.69,2550.0,244.8985,245.1873,244.8503,245.1873,2550.0
2022-12-09 15:15:00,254.76,255.07,254.68,254.91,4235.0,245.2547,245.5531,245.1776,245.3991,4235.0
2022-12-09 15:20:00,254.9,254.99,254.62,254.63,4116.0,245.3894,245.4761,245.1199,245.1295,4116.0
2022-12-09 15:25:00,254.55,254.66,254.44,254.51,2851.0,245.0525,245.1584,244.9466,245.014,2851.0
2022-12-09 15:30:00,254.51,254.71,254.35,254.35,3915.0,245.014,245.2065,244.86,244.86,3915.0
2022-12-09 15:35:00,254.35,254.59,254.12,254.22,5900.0,244.86,245.091,244.6385,244.7348,5900.0
2022-12-09 15:40:00,254.21,254.22,253.87,253.98,6927.0,244.7252,244.7348,244.3979,244.5038,6927.0
2022-12-09 15:45:00,253.9,254.09,253.3,253.43,13408.0,244.4267,244.6097,243.8491,243.9743,13408.0
2022-12-09 15:50:00,253.38,253.38,252.37,252.65,41932.0,243.9261,243.9261,242.9538,243.2234,41932.0
2022-12-09 15:55:00,252.92,253.55,252.91,253.39,41167.0,243.4833,244.0898,243.4737,243.9358,41167.0
2022-12-12 09:30:00,252.37,253.51,250.59,251.5,30279.0,242.9538,244.0513,241.2402,242.1163,30279.0
2022-12-12 09:35:00,251.75,252.31,251.32,251.35,16669.0,242.357,242.8961,241.943,241.9719,16669.0
2022-12-12 09:40:00,251.56,252.86,251.56,252.76,13879.0,242.1741,243.4256,242.1741,243.3293,13879.0
2022-12-12 09:45:00,252.53,254.76,252.47,254.45,7250.0,243.1079,245.2547,243.0501,244.9562,7250.0
2022-12-12 09:50:00,254.28,255.15,254.16,254.83,6399.0,244.7926,245.6301,244.677,245.322,6399.0
2022-12-12 09:55:00,254.69,255.68,254.48,255.64,15369.0,245.1873,246.1403,244.9851,246.1018,15369.0
2022-12-12 10:00:00,255.69,256.02,255.07,255.95,25623.0,246.15,246.4676,245.5531,246.4003,25623.0
2022-12-12 10:05:00,256.07,256.1,255.58,255.91,18450.0,246.5158,246.5447,246.0441,246.3618,18450.0
2022-12-12 10:10:00,256.09,256.69,255.4,255.66,16448.0,246.535,247.1126,245.8708,246.1211,16448.0
2022-12-12 10:15:00,255.79,256.29,255.13,255.91,24126.0,246.2462,246.7276,245.6109,246.3618,24126.0
2022-12-12 10:20:00,256.0,257.2,256.0,257.19,22720.0,246.4484,247.6036,246.4484,247.594,22720.0
2022-12-12 10:25:00,257.19,257.8,256.86,257.76,3855.0,247.594,248.1812,247.2763,248.1427,3855.0
2022-12-12 10:30:00,257.76,258.6,257.76,258.6,7344.0,248.1427,248.9514,248.1427,248.9514,7344.0
2022-12-12 10:35:00,258.64,259.23,257.91,258.09,9233.0,248.9899,249.5579,248.2871,248.4604,9233.0
2022-12-12 10:40:00,258.03,259.2,258.03,259.06,10423.0,248.4027,249.529,248.4027,249.3942,10423.0
2022-12-12 10:45:00,259.22,259.53,258.78,259.19,7255.0,249.5483,249.8467,249.1247,249.5194,7255.0
2022-12-12 10:50:00,259.11,259.4,258.62,259.4,6316.0,249.4424,249.7215,248.9706,249.7215,6316.0
2022-12-12 10:55:00,259.57,259.85,259.22,259.75,6787.0,249.8852,250.1547,249.5483,250.0585,6787.0
2022-12-12 11:00:00,259.79,260.36,259.33,260.32,9938.0,250.097,250.6457,249.6541,250.6072,9938.0
2022-12-12 11:05:00,260.46,260.68,260.23,260.43,11286.0,250.742,250.9538,250.5206,250.7131,11286.0
2022-12-12 11:10:00,260.45,260.52,259.46,260.05,20418.0,250.7324,250.7997,249.7793,250.3473,20418.0
2022-12-12 11:15:00,260.05,260.2,258.82,259.63,19895.0,250.3473,250.4917,249.1632,249.943,19895.0
2022-12-12 11:20:00,259.66,260.8,259.66,260.8,4679.0,249.9718,251.0693,249.9718,251.0693,4679.0
2022-12-12 11:25:00,260.79,261.1,260.6,260.6,14643.0,251.0597,251.3581,250.8768,250.8768,14643.0
2022-12-12 11:30:00,260.43,260.43,259.5,259.5,3301.0,250.7131,250.7131,249.8178,249.8178,3301.0
2022-12-12 11:35:00,259.67,259.9,259.48,259.74,3422.0,249.9815,250.2029,249.7986,250.0489,3422.0
2022-12-12 11:40:00,259.6,259.63,258.87,259.0,15249.0,249.9141,249.943,249.2113,249.3365,15249.0
2022-12-12 11:45:00,259.08,259.43,259.0,259.38,4112.0,249.4135,249.7504,249.3365,249.7023,4112.0
2022-12-12 11:50:00,259.43,260.0,259.1,259.17,11319.0,249.7504,250.2991,249.4327,249.5001,11319.0
2022-12-12 11:55:00,259.02,259.91,259.02,259.61,3936.0,249.3557,250.2125,249.3557,249.9237,3936.0
2022-12-12 12:00:00,259.65,260.28,259.62,260.28,5424.0,249.9622,250.5687,249.9333,250.5687,5424.0
2022-12-12 12:05:00,260.17,260.56,260.04,260.44,2851.0,250.4628,250.8383,250.3377,250.7227,2851.0
2022-12-12 12:10:00,260.29,260.39,259.9,259.9,3544.0,250.5783,250.6746,250.2029,250.2029,3544.0
2022-12-12 12:15:00,259.75,259.96,259.6,259.76,1126.0,250.0585,250.2606,249.9141,250.0681,1126.0
2022-12-12 12:20:00,259.75,260.23,259.62,259.85,15658.0,250.0585,250.5206,249.9333,250.1547,15658.0
2022-12-12 12:25:00,259.88,260.0,259.69,259.71,3609.0,250.1836,250.2991,250.0007,250.02,3609.0
2022-12-12 12:30:00,259.44,259.44,258.99,259.18,2056.0,249.76,249.76,249.3268,249.5097,2056.0
2022-12-12 12:35:00,259.32,259.42,259.06,259.06,2322.0,249.6445,249.7408,249.3942,249.3942,2322.0
2022-12-12 12:40:00,258.9,259.17,258.66,258.66,3410.0,249.2402,249.5001,249.0091,249.0091,3410.0
2022-12-12 12:45:00,258.5,258.85,258.4,258.58,9516.0,248.8551,249.1921,248.7588,248.9321,9516.0
2022-12-12 12:50:00,258.49,259.09,258.49,259.04,4340.0,248.8455,249.4231,248.8455,249.375,4340.0
2022-12-12 12:55:00,259.16,259.28,259.16,259.28,3361.0,249.4905,249.606,249.4905,249.606,3361.0
2022-12-12 13:00:00,259.39,259.47,258.74,258.78,5365.0,249.7119,249.7889,249.0862,249.1247,5365.0
2022-12-12 13:05:00,258.62,258.92,258.62,258.87,2507.0,248.9706,249.2594,248.9706,249.2113,2507.0
2022-12-12 13:10:00,258.87,259.0,258.05,258.05,7454.0,249.2113,249.3365,248.4219,248.4219,7454.0
2022-12-12 13:15:00,258.1,258.37,257.91,258.09,3575.0,248.47,248.73,248.2871,248.4604,3575.0
2022-12-12 13:20:00,257.99,258.21,257.88,257.99,7881.0,248.3641,248.5759,248.2582,248.3641,7881.0
2022-12-12 13:25:00,257.86,258.1,257.44,257.44,3985.0,248.239,248.47,247.8347,247.8347,3985.0
2022-12-12 13:30:00,257.55,257.76,257.32,257.76,1468.0,247.9406,248.1427,247.7191,248.1427,1468.0
2022-12-12 13:35:00,257.55,257.59,257.31,257.33,2690.0,247.9406,247.9791,247.7095,247.7288,2690.0
2022-12-12 13:40:00,257.5,257.57,257.36,257.37,2144.0,247.8924,247.9598,247.7577,247.7673,2144.0
2022-12-12 13:45:00,257.3,257.67,257.3,257.58,883.0,247.6999,248.0561,247.6999,247.9694,883.0
2022-12-12 13:50:00,257.62,257.77,257.51,257.51,1216.0,248.008,248.1524,247.9021,247.9021,1216.0
2022-12-12 13:55:00,257.47,257.77,257.39,257.67,1805.0,247.8635,248.1524,247.7865,248.0561,1805.0
2022-12-12 14:00:00,257.71,257.89,257.64,257.88,5883.0,248.0946,248.2679,248.0272,248.2582,5883.0
2022-12-12 14:05:00,257.87,258.0,257.87,258.0,2450.0,248.2486,248.3738,248.2486,248.3738,2450.0
2022-12-12 14:10:00,258.0,258.23,257.89,258.2,4687.0,248.3738,248.5952,248.2679,248.5663,4687.0
2022-12-12 14:15:00,258.19,258.26,257.92,258.08,2041.0,248.5567,248.6241,248.2968,248.4508,2041.0
2022-12-12 14:20:00,258.04,258.3,258.0,258.16,2387.0,248.4123,248.6626,248.3738,248.5278,2387.0
2022-12-12 14:25:00,258.06,258.16,257.97,258.16,2370.0,248.4315,248.5278,248.3449,248.5278,2370.0
2022-12-12 14:30:00,258.17,258.49,258.07,258.49,7664.0,248.5374,248.8455,248.4412,248.8455,7664.0
2022-12-12 14:35:00,258.43,258.48,258.32,258.36,1999.0,248.7877,248.8359,248.6818,248.7203,1999.0
2022-12-12 14:40:00,258.32,258.32,257.69,257.92,2674.0,248.6818,248.6818,248.0753,248.2968,2674.0
2022-12-12 14:45:00,258.01,258.18,257.94,258.06,5084.0,248.3834,248.5471,248.316,248.4315,5084.0
2022-12-12 14:50:00,258.1,258.28,257.99,258.28,4005.0,248.47,248.6433,248.3641,248.6433,4005.0
2022-12-12 14:55:00,258.32,258.44,258.22,258.25,3412.0,248.6818,248.7974,248.5856,248.6144,3412.0
2022-12-12 15:00:00,258.32,258.6,258.3,258.3,4018.0,248.6818,248.9514,248.6626,248.6626,4018.0
2022-12-12 15:05:00,258.28,258.29,258.06,258.24,5048.0,248.6433,248.653,248.4315,248.6048,5048.0
2022-12-12 15:10:00,258.26,258.57,257.94,258.14,8682.0,248.6241,248.9225,248.316,248.5085,8682.0
2022-12-12 15:15:00,258.19,258.61,258.19,258.53,3886.0,248.5567,248.961,248.5567,248.884,3886.0
2022-12-12 15:20:00,258.54,259.56,258.53,259.56,12208.0,248.8936,249.8756,248.884,249.8756,12208.0
2022-12-12 15:25:00,259.6,259.7,259.33,259.38,3997.0,249.9141,250.0103,249.6541,249.7023,3997.0
2022-12-12 15:30:00,259.41,259.61,259.36,259.42,8846.0,249.7312,249.9237,249.683,249.7408,8846.0
2022-12-12 15:35:00,259.34,259.34,259.01,259.16,12991.0,249.6638,249.6638,249.3461,249.4905,12991.0
2022-12-12 15:40:00,259.15,259.34,258.67,258.95,5880.0,249.4809,249.6638,249.0188,249.2883,5880.0
2022-12-12 15:45:00,258.75,258.76,258.29,258.45,8357.0,249.0958,249.1054,248.653,248.807,8357.0
2022-12-12 15:50:00,258.37,258.75,258.37,258.52,17263.0,248.73,249.0958,248.73,248.8744,17263.0
2022-12-12 15:55:00,258.56,259.36,258.56,259.36,43303.0,248.9129,249.683,248.9129,249.683,43303.0
2022-12-13 09:30:00,268.85,269.0,263.4,263.4,25654.0,258.8189,258.9634,253.5723,253.5723,25654.0
2022-12-13 09:35:00,263.41,264.41,261.8,262.73,20717.0,253.5819,254.5446,252.032,252.9273,20717.0
2022-12-13 09:40:00,262.79,266.16,262.79,266.16,7192.0,252.9851,256.2293,252.9851,256.2293,7192.0
2022-12-13 09:45:00,266.1,267.62,265.56,266.19,9649.0,256.1716,257.6348,255.6517,256.2582,9649.0
2022-12-13 09:50:00,266.13,267.69,265.68,267.63,7635.0,256.2004,257.7022,255.7672,257.6445,7635.0
2022-12-13 09:55:00,267.78,267.89,265.89,266.18,8521.0,257.7889,257.8948,255.9694,256.2486,8521.0
2022-12-13 10:00:00,266.21,266.99,265.01,265.15,6367.0,256.2774,257.0283,255.1222,255.257,6367.0
2022-12-13 10:05:00,265.03,266.96,264.79,266.59,4129.0,255.1415,256.9995,254.9104,256.6433,4129.0
2022-12-13 10:10:00,266.31,267.49,266.3,266.71,8126.0,256.3737,257.5097,256.3641,256.7588,8126.0
2022-12-13 10:15:00,266.93,266.93,264.55,264.55,3469.0,256.9706,256.9706,254.6794,254.6794,3469.0
2022-12-13 10:20:00,264.54,264.8,263.04,263.82,9329.0,254.6698,254.9201,253.2257,253.9766,9329.0
2022-12-13 10:25:00,263.88,265.11,263.76,264.63,2900.0,254.0344,255.2185,253.9189,254.7564,2900.0
2022-12-13 10:30:00,264.37,264.99,263.91,264.58,8933.0,254.5061,255.103,254.0633,254.7083,8933.0
2022-12-13 10:35:00,264.24,264.7,262.83,262.84,4749.0,254.381,254.8238,253.0236,253.0332,4749.0
2022-12-13 10:40:00,263.21,264.44,263.21,264.0,2865.0,253.3894,254.5735,253.3894,254.1499,2865.0
2022-12-13 10:45:00,264.56,265.23,263.43,263.55,2484.0,254.689,255.334,253.6012,253.7167,2484.0
2022-12-13 10:50:00,263.56,264.01,263.41,263.49,1700.0,253.7263,254.1595,253.5819,253.6589,1700.0
2022-12-13 10:55:00,263.71,263.89,263.1,263.33,2116.0,253.8707,254.044,253.2835,253.5049,2116.0
2022-12-13 11:00:00,263.66,263.94,263.21,263.22,2400.0,253.8226,254.0921,253.3894,253.399,2400.0
2022-12-13 11:05:00,263.25,263.48,263.04,263.04,1428.0,253.4279,253.6493,253.2257,253.2257,1428.0
2022-12-13 11:10:00,263.42,263.91,263.42,263.91,1400.0,253.5915,254.0633,253.5915,254.0633,1400.0
2022-12-13 11:15:00,263.84,263.97,263.36,263.73,4314.0,253.9959,254.121,253.5338,253.89,4314.0
2022-12-13 11:20:00,263.59,263.59,263.16,263.23,1181.0,253.7552,253.7552,253.3412,253.4086,1181.0
2022-12-13 11:25:00,263.16,263.93,263.0,263.72,2921.0,253.3412,254.0825,253.1872,253.8804,2921.0
2022-12-13 11:30:00,263.91,264.3,263.86,264.14,1914.0,254.0633,254.4387,254.0151,254.2847,1914.0
2022-12-13 11:35:00,264.25,264.26,263.55,263.81,1516.0,254.3906,254.4002,253.7167,253.967,1516.0
2022-12-13 11:40:00,263.94,263.94,263.01,263.03,6912.0,254.0921,254.0921,253.1968,253.2161,6912.0
2022-12-13 11:45:00,263.23,263.23,261.82,262.29,5265.0,253.4086,253.4086,252.0512,252.5037,5265.0
2022-12-13 11:50:00,262.0,262.16,261.26,261.37,11789.0,252.2245,252.3786,251.5121,251.618,11789.0
2022-12-13 11:55:00,261.36,261.77,260.8,261.68,12814.0,251.6084,252.0031,251.0693,251.9165,12814.0
2022-12-13 12:00:00,261.73,262.3,261.45,262.25,21700.0,251.9646,252.5133,251.695,252.4652,21700.0
2022-12-13 12:05:00,262.09,262.93,261.91,262.19,16160.0,252.3112,253.1198,252.1379,252.4074,16160.0
2022-12-13 12:10:00,262.19,262.19,260.89,260.91,3530.0,252.4074,252.4074,251.1559,251.1752,3530.0
2022-12-13 12:15:00,260.79,260.8,259.88,260.17,4090.0,251.0597,251.0693,250.1836,250.4628,4090.0
2022-12-13 12:20:00,260.02,260.67,259.83,260.21,5645.0,250.3184,250.9442,250.1355,250.5013,5645.0
2022-12-13 12:25:00,260.29,260.58,260.15,260.16,3660.0,250.5783,250.8575,250.4436,250.4532,3660.0
2022-12-13 12:30:00,260.09,260.53,259.65,260.53,1936.0,250.3858,250.8094,249.9622,250.8094,1936.0
2022-12-13 12:35:00,260.26,260.65,260.17,260.3,1818.0,250.5494,250.9249,250.4628,250.588,1818.0
2022-12-13 12:40:00,260.33,260.57,259.92,260.57,2116.0,250.6168,250.8479,250.2221,250.8479,2116.0
2022-12-13 12:45:00,260.55,260.73,259.93,259.93,1757.0,250.8286,251.0019,250.2318,250.2318,1757.0
2022-12-13 12:50:00,260.07,260.2,259.55,259.73,3277.0,250.3665,250.4917,249.8659,250.0392,3277.0
2022-12-13 12:55:00,259.87,260.06,259.72,260.06,1734.0,250.174,250.3569,250.0296,250.3569,1734.0
2022-12-13 13:00:00,260.01,260.27,259.94,260.26,6576.0,250.3088,250.5591,250.2414,250.5494,6576.0
2022-12-13 13:05:00,260.42,261.02,260.42,260.87,1829.0,250.7035,251.2811,250.7035,251.1367,1829.0
2022-12-13 13:10:00,260.89,261.05,260.64,261.0,4611.0,251.1559,251.31,250.9153,251.2618,4611.0
2022-12-13 13:15:00,261.16,262.09,260.91,261.72,3600.0,251.4159,252.3112,251.1752,251.955,3600.0
2022-12-13 13:20:00,261.97,262.04,261.76,261.98,2554.0,252.1956,252.263,251.9935,252.2053,2554.0
2022-12-13 13:25:00,262.23,262.45,262.0,262.33,1369.0,252.4459,252.6577,252.2245,252.5422,1369.0
2022-12-13 13:30:00,262.56,262.92,262.53,262.53,3663.0,252.7636,253.1102,252.7348,252.7348,3663.0
2022-12-13 13:35:00,262.48,262.85,262.38,262.7,1767.0,252.6866,253.0428,252.5903,252.8984,1767.0
2022-12-13 13:40:00,262.39,262.54,262.09,262.38,1537.0,252.6,252.7444,252.3112,252.5903,1537.0
2022-12-13 13:45:00,262.3,262.3,261.37,261.67,1229.0,252.5133,252.5133,251.618,251.9068,1229.0
2022-12-13 13:50:00,261.61,261.81,260.89,260.92,1880.0,251.8491,252.0416,251.1559,251.1848,1880.0
2022-12-13 13:55:00,260.86,261.66,260.83,261.55,1440.0,251.1271,251.8972,251.0982,251.7913,1440.0
2022-12-13 14:00:00,261.82,262.36,261.82,262.32,1615.0,252.0512,252.5711,252.0512,252.5326,1615.0
2022-12-13 14:05:00,262.19,262.2,261.52,261.66,1845.0,252.4074,252.4171,251.7624,251.8972,1845.0
2022-12-13 14:10:00,261.51,261.7,261.06,261.06,3493.0,251.7528,251.9357,251.3196,251.3196,3493.0
2022-12-13 14:15:00,260.77,261.04,260.53,260.54,1812.0,251.0404,251.3003,250.8094,250.819,1812.0
2022-12-13 14:20:00,260.57,261.1,260.54,260.86,3804.0,250.8479,251.3581,250.819,251.1271,3804.0
2022-12-13 14:25:00,260.89,261.1,260.63,261.07,2701.0,251.1559,251.3581,250.9056,251.3292,2701.0
2022-12-13 14:30:00,261.06,261.27,261.0,261.27,964.0,251.3196,251.5218,251.2618,251.5218,964.0
2022-12-13 14:35:00,261.19,261.43,261.19,261.39,1919.0,251.4447,251.6758,251.4447,251.6373,1919.0
2022-12-13 14:40:00,261.34,262.23,261.11,261.95,3283.0,251.5892,252.4459,251.3677,252.1764,3283.0
2022-12-13 14:45:00,262.12,262.12,261.95,261.95,500.0,252.3401,252.3401,252.1764,252.1764,500.0
2022-12-13 14:50:00,261.95,262.03,260.78,260.78,3689.0,252.1764,252.2534,251.05,251.05,3689.0
2022-12-13 14:55:00,260.95,260.96,260.59,260.85,1135.0,251.2137,251.2233,250.8671,251.1174,1135.0
2022-12-13 15:00:00,260.72,260.76,260.06,260.08,1848.0,250.9923,251.0308,250.3569,250.3762,1848.0
2022-12-13 15:05:00,260.18,260.77,260.18,260.77,1800.0,250.4724,251.0404,250.4724,251.0404,1800.0
2022-12-13 15:10:00,260.76,260.85,260.56,260.85,700.0,251.0308,251.1174,250.8383,251.1174,700.0
2022-12-13 15:15:00,260.88,261.62,260.88,261.61,3039.0,251.1463,251.8587,251.1463,251.8491,3039.0
2022-12-13 15:20:00,261.52,261.75,261.43,261.59,1808.0,251.7624,251.9839,251.6758,251.8298,1808.0
2022-12-13 15:25:00,261.59,261.93,261.45,261.86,2559.0,251.8298,252.1571,251.695,252.0898,2559.0
2022-12-13 15:30:00,261.97,262.68,261.97,262.67,2900.0,252.1956,252.8792,252.1956,252.8695,2900.0
2022-12-13 15:35:00,262.51,262.7,261.69,261.73,7108.0,252.7155,252.8984,251.9261,251.9646,7108.0
2022-12-13 15:40:00,261.66,261.78,261.51,261.68,5896.0,251.8972,252.0127,251.7528,251.9165,5896.0
2022-12-13 15:45:00,261.7,261.78,261.27,261.64,14488.0,251.9357,252.0127,251.5218,251.878,14488.0
2022-12-13 15:50:00,261.9,262.67,261.81,262.63,13792.0,252.1283,252.8695,252.0416,252.831,13792.0
2022-12-13 15:55:00,262.56,262.63,261.7,261.97,30186.0,252.7636,252.831,251.9357,252.1956,30186.0
2022-12-14 09:30:00,260.47,263.0,260.0,262.8,13274.0,250.7516,253.1872,250.2991,252.9947,13274.0
2022-12-14 09:35:00,262.95,263.09,262.25,263.09,3262.0,253.1391,253.2739,252.4652,253.2739,3262.0
2022-12-14 09:40:00,262.47,262.48,261.43,261.43,2358.0,252.677,252.6866,251.6758,251.6758,2358.0
2022-12-14 09:45:00,261.3,261.77,259.56,260.04,4404.0,251.5506,252.0031,249.8756,250.3377,4404.0
2022-12-14 09:50:00,260.03,260.85,259.77,259.88,3061.0,250.328,251.1174,250.0777,250.1836,3061.0
2022-12-14 09:55:00,259.74,259.74,257.53,257.53,21453.0,250.0489,250.0489,247.9213,247.9213,21453.0
2022-12-14 10:00:00,257.55,257.82,255.55,255.74,26833.0,247.9406,248.2005,246.0152,246.1981,26833.0
2022-12-14 10:05:00,255.87,255.87,253.69,254.28,37300.0,246.3232,246.3232,244.2246,244.7926,37300.0
2022-12-14 10:10:00,254.25,254.6,253.87,254.13,20819.0,244.7637,245.1006,244.3979,244.6482,20819.0
2022-12-14 10:15:00,254.21,254.63,253.9,254.12,8040.0,244.7252,245.1295,244.4267,244.6385,8040.0
2022-12-14 10:20:00,254.01,254.02,253.47,253.54,10152.0,244.5326,244.5423,244.0128,244.0802,10152.0
2022-12-14 10:25:00,253.71,254.06,252.67,252.86,21719.0,244.2438,244.5808,243.2426,243.4256,21719.0
2022-12-14 10:30:00,252.61,253.59,252.61,253.41,14516.0,243.1849,244.1283,243.1849,243.955,14516.0
2022-12-14 10:35:00,253.27,253.28,251.97,251.97,36514.0,243.8203,243.8299,242.5688,242.5688,36514.0
2022-12-14 10:40:00,252.15,252.49,251.87,251.97,18516.0,242.742,243.0694,242.4725,242.5688,18516.0
2022-12-14 10:45:00,251.99,253.11,251.99,253.04,20438.0,242.588,243.6662,242.588,243.5988,20438.0
2022-12-14 10:50:00,252.98,253.38,252.55,252.69,12665.0,243.5411,243.9261,243.1271,243.2619,12665.0
2022-12-14 10:55:00,252.69,252.69,251.24,251.36,37612.0,243.2619,243.2619,241.866,241.9815,37612.0
2022-12-14 11:00:00,251.36,251.5,250.2,250.21,32019.0,241.9815,242.1163,240.8648,240.8744,32019.0
2022-12-14 11:05:00,250.24,250.24,248.83,248.96,44557.0,240.9033,240.9033,239.5459,239.6711,44557.0
2022-12-14 11:10:00,248.96,250.33,248.92,249.6,28515.0,239.6711,240.9899,239.6326,240.2872,28515.0
2022-12-14 11:15:00,249.78,250.03,249.25,249.26,9826.0,240.4605,240.7011,239.9502,239.9599,9826.0
2022-12-14 11:20:00,249.2,249.2,248.63,248.8,10580.0,239.9021,239.9021,239.3534,239.517,10580.0
2022-12-14 11:25:00,248.9,249.02,248.25,248.43,17437.0,239.6133,239.7288,238.9876,239.1608,17437.0
2022-12-14 11:30:00,248.41,248.67,247.73,247.96,13379.0,239.1416,239.3919,238.487,238.7084,13379.0
2022-12-14 11:35:00,247.84,248.9,247.84,248.75,10327.0,238.5929,239.6133,238.5929,239.4689,10327.0
2022-12-14 11:40:00,248.82,248.84,248.41,248.42,11706.0,239.5363,239.5555,239.1416,239.1512,11706.0
2022-12-14 11:45:00,248.39,248.39,247.49,247.83,18501.0,239.1223,239.1223,238.2559,238.5832,18501.0
2022-12-14 11:50:00,247.82,248.99,247.6,247.91,18069.0,238.5736,239.6999,238.3618,238.6602,18069.0
2022-12-14 11:55:00,248.07,248.83,248.07,248.38,5973.0,238.8143,239.5459,238.8143,239.1127,5973.0
2022-12-14 12:00:00,248.39,248.79,248.07,248.1,14222.0,239.1223,239.5074,238.8143,238.8432,14222.0
2022-12-14 12:05:00,248.12,248.44,247.34,247.81,15170.0,238.8624,239.1705,238.1115,238.564,15170.0
2022-12-14 12:10:00,247.81,248.13,247.12,247.24,9579.0,238.564,238.872,237.8997,238.0152,9579.0
2022-12-14 12:15:00,247.1,248.13,247.01,248.13,14647.0,237.8805,238.872,237.7938,238.872,14647.0
2022-12-14 12:20:00,248.02,248.26,247.35,247.59,5400.0,238.7661,238.9972,238.1211,238.3522,5400.0
2022-12-14 12:25:00,247.64,248.85,247.63,248.22,8264.0,238.4003,239.5652,238.3907,238.9587,8264.0
2022-12-14 12:30:00,248.17,248.41,247.86,247.86,5237.0,238.9105,239.1416,238.6121,238.6121,5237.0
2022-12-14 12:35:00,248.13,248.96,247.99,248.72,6433.0,238.872,239.6711,238.7373,239.44,6433.0
2022-12-14 12:40:00,248.69,249.24,248.48,249.06,3610.0,239.4111,239.9406,239.209,239.7673,3610.0
2022-12-14 12:45:00,248.95,249.77,248.93,249.2,4960.0,239.6614,240.4508,239.6422,239.9021,4960.0
2022-12-14 12:50:00,249.2,249.61,249.0,249.21,5900.0,239.9021,240.2968,239.7096,239.9117,5900.0
2022-12-14 12:55:00,249.39,249.88,249.29,249.87,11069.0,240.085,240.5567,239.9888,240.5471,11069.0
2022-12-14 13:00:00,249.85,250.75,249.85,250.59,6168.0,240.5279,241.3943,240.5279,241.2402,6168.0
2022-12-14 13:05:00,250.57,250.8,250.37,250.38,7430.0,241.221,241.4424,241.0285,241.0381,7430.0
2022-12-14 13:10:00,250.38,250.38,249.32,249.53,8293.0,241.0381,241.0381,240.0176,240.2198,8293.0
2022-12-14 13:15:00,249.52,249.72,248.88,249.72,8215.0,240.2102,240.4027,239.594,240.4027,8215.0
2022-12-14 13:20:00,249.75,249.93,249.62,249.66,2324.0,240.4316,240.6049,240.3064,240.3449,2324.0
2022-12-14 13:25:00,249.74,250.21,249.58,250.13,13522.0,240.422,240.8744,240.2679,240.7974,13522.0
2022-12-14 13:30:00,250.03,250.75,250.03,250.64,7439.0,240.7011,241.3943,240.7011,241.2884,7439.0
2022-12-14 13:35:00,250.89,251.16,250.56,250.88,6230.0,241.5291,241.789,241.2114,241.5194,6230.0
2022-12-14 13:40:00,250.91,251.39,250.44,250.63,13782.0,241.5483,242.0104,241.0958,241.2788,13782.0
2022-12-14 13:45:00,250.59,251.07,250.58,250.95,6000.0,241.2402,241.7023,241.2306,241.5868,6000.0
2022-12-14 13:50:00,250.87,251.11,250.68,251.11,4763.0,241.5098,241.7408,241.3269,241.7408,4763.0
2022-12-14 13:55:00,251.09,251.51,251.0,251.17,7603.0,241.7216,242.1259,241.6349,241.7986,7603.0
2022-12-14 14:00:00,251.02,251.02,248.0,248.11,25783.0,241.6542,241.6542,238.7469,238.8528,25783.0
2022-12-14 14:05:00,248.01,248.45,247.0,247.56,16015.0,238.7565,239.1801,237.7842,238.3233,16015.0
2022-12-14 14:10:00,247.6,248.25,247.02,247.83,13609.0,238.3618,238.9876,237.8034,238.5832,13609.0
2022-12-14 14:15:00,247.6,248.48,247.36,248.42,8906.0,238.3618,239.209,238.1308,239.1512,8906.0
2022-12-14 14:20:00,248.32,249.31,248.2,248.87,10558.0,239.0549,240.008,238.9394,239.5844,10558.0
2022-12-14 14:25:00,249.25,249.52,248.8,248.83,9644.0,239.9502,240.2102,239.517,239.5459,9644.0
2022-12-14 14:30:00,249.09,249.51,246.96,247.0,11087.0,239.7962,240.2005,237.7457,237.7842,11087.0
2022-12-14 14:35:00,246.75,248.15,246.66,247.66,6916.0,237.5435,238.8913,237.4569,238.4196,6916.0
2022-12-14 14:40:00,247.52,249.74,247.3,249.62,6932.0,238.2848,240.422,238.073,240.3064,6932.0
2022-12-14 14:45:00,249.08,249.62,247.94,249.49,15215.0,239.7866,240.3064,238.6891,240.1813,15215.0
2022-12-14 14:50:00,249.25,249.25,247.68,249.0,6506.0,239.9502,239.9502,238.4388,239.7096,6506.0
2022-12-14 14:55:00,248.88,249.19,248.34,248.61,4709.0,239.594,239.8925,239.0742,239.3341,4709.0
2022-12-14 15:00:00,248.73,250.16,248.5,250.16,7620.0,239.4496,240.8263,239.2282,240.8263,7620.0
2022-12-14 15:05:00,249.88,250.34,249.5,250.13,8322.0,240.5567,240.9996,240.1909,240.7974,8322.0
2022-12-14 15:10:00,250.0,252.63,250.0,251.27,19600.0,240.6723,243.2041,240.6723,241.8949,19600.0
2022-12-14 15:15:00,251.66,251.66,250.02,250.72,10986.0,242.2703,242.2703,240.6915,241.3654,10986.0
2022-12-14 15:20:00,250.86,251.05,250.09,250.18,9006.0,241.5002,241.6831,240.7589,240.8455,9006.0
2022-12-14 15:25:00,250.37,250.38,248.56,248.56,14974.0,241.0285,241.0381,239.286,239.286,14974.0
2022-12-14 15:30:00,248.27,248.64,247.56,248.04,11961.0,239.0068,239.363,238.3233,238.7854,11961.0
2022-12-14 15:35:00,248.0,248.11,247.39,248.11,14325.0,238.7469,238.8528,238.1596,238.8528,14325.0
2022-12-14 15:40:00,247.99,248.35,247.47,248.34,15005.0,238.7373,239.0838,238.2367,239.0742,15005.0
2022-12-14 15:45:00,248.35,248.58,247.96,248.4,27077.0,239.0838,239.3052,238.7084,239.132,27077.0
2022-12-14 15:50:00,248.41,248.97,248.41,248.55,34673.0,239.1416,239.6807,239.1416,239.2764,34673.0
2022-12-14 15:55:00,248.46,248.46,247.75,247.82,51406.0,239.1897,239.1897,238.5062,238.5736,51406.0
2022-12-15 09:30:00,240.73,245.26,238.62,245.26,122817.0,232.1288,236.4969,230.0941,236.4969,122817.0
2022-12-15 09:35:00,245.39,246.12,243.88,246.04,33312.0,236.6223,237.3262,235.1662,237.249,33312.0
2022-12-15 09:40:00,246.04,246.59,241.92,242.56,34668.0,237.249,237.7794,233.2762,233.8934,34668.0
2022-12-15 09:45:00,243.14,243.41,240.63,241.65,32203.0,234.4526,234.713,232.0323,233.0159,32203.0
2022-12-15 09:50:00,241.92,243.56,240.7,241.95,26289.0,233.2762,234.8576,232.0998,233.3052,26289.0
2022-12-15 09:55:00,242.43,242.72,238.85,239.28,30345.0,233.768,234.0477,230.3159,230.7306,30345.0
2022-12-15 10:00:00,239.04,239.68,238.49,238.82,24278.0,230.4991,231.1163,229.9688,230.287,24278.0
2022-12-15 10:05:00,238.85,239.59,237.94,237.94,28631.0,230.3159,231.0295,229.4384,229.4384,28631.0
2022-12-15 10:10:00,238.26,239.14,237.92,238.3,33258.0,229.747,230.5956,229.4192,229.7856,33258.0
2022-12-15 10:15:00,238.27,239.96,238.22,239.65,25307.0,229.7567,231.3863,229.7084,231.0873,25307.0
2022-12-15 10:20:00,239.64,239.96,238.0,238.45,25794.0,231.0777,231.3863,229.4963,229.9302,25794.0
2022-12-15 10:25:00,238.46,239.12,238.25,238.94,12724.0,229.9399,230.5763,229.7374,230.4027,12724.0
2022-12-15 10:30:00,239.0,239.05,237.9,238.3,18162.0,230.4606,230.5088,229.3999,229.7856,18162.0
2022-12-15 10:35:00,238.4,239.06,237.88,238.51,23707.0,229.882,230.5184,229.3806,229.9881,23707.0
2022-12-15 10:40:00,238.53,239.78,238.25,239.46,13226.0,230.0074,231.2127,229.7374,230.9041,13226.0
2022-12-15 10:45:00,239.54,239.99,238.03,238.23,13987.0,230.9813,231.4152,229.5252,229.7181,13987.0
2022-12-15 10:50:00,238.01,238.91,237.78,238.2,11290.0,229.5059,230.3738,229.2842,229.6892,11290.0
2022-12-15 10:55:00,238.22,239.11,237.77,239.11,17569.0,229.7084,230.5666,229.2745,230.5666,17569.0
2022-12-15 11:00:00,239.19,240.62,239.19,240.62,8591.0,230.6438,232.0227,230.6438,232.0227,8591.0
2022-12-15 11:05:00,240.68,240.68,239.48,239.6,15804.0,232.0805,232.0805,230.9234,231.0391,15804.0
2022-12-15 11:10:00,239.69,240.74,239.69,240.19,17151.0,231.1259,232.1384,231.1259,231.6081,17151.0
2022-12-15 11:15:00,240.16,242.08,240.07,241.9,14242.0,231.5791,233.4305,231.4923,233.257,14242.0
2022-12-15 11:20:00,242.13,242.13,240.84,240.84,9216.0,233.4787,233.4787,232.2348,232.2348,9216.0
2022-12-15 11:25:00,240.41,240.65,239.4,239.86,12620.0,231.8202,232.0516,230.8463,231.2898,12620.0
2022-12-15 11:30:00,240.0,240.28,239.9,240.18,6795.0,231.4248,231.6948,231.3284,231.5984,6795.0
2022-12-15 11:35:00,240.47,240.47,239.84,240.12,11798.0,231.878,231.878,231.2706,231.5406,11798.0
2022-12-15 11:40:00,240.06,240.25,239.59,239.9,20842.0,231.4827,231.6659,231.0295,231.3284,20842.0
2022-12-15 11:45:00,240.19,240.58,240.17,240.57,6312.0,231.6081,231.9841,231.5888,231.9745,6312.0
2022-12-15 11:50:00,240.73,240.73,240.32,240.42,8326.0,232.1288,232.1288,231.7334,231.8298,8326.0
2022-12-15 11:55:00,240.45,240.68,240.05,240.05,15511.0,231.8588,232.0805,231.4731,231.4731,15511.0
2022-12-15 12:00:00,240.07,240.66,240.07,240.5,6818.0,231.4923,232.0613,231.4923,231.907,6818.0
2022-12-15 12:05:00,240.34,240.41,239.78,240.23,10296.0,231.7527,231.8202,231.2127,231.6466,10296.0
2022-12-15 12:10:00,240.31,240.86,240.05,240.7,6713.0,231.7238,232.2541,231.4731,232.0998,6713.0
2022-12-15 12:15:00,240.72,241.07,240.71,241.06,6421.0,232.1191,232.4566,232.1095,232.447,6421.0
2022-12-15 12:20:00,241.06,241.07,240.62,240.81,3313.0,232.447,232.4566,232.0227,232.2059,3313.0
2022-12-15 12:25:00,240.94,241.04,240.78,241.0,8502.0,232.3313,232.4277,232.177,232.3891,8502.0
2022-12-15 12:30:00,240.91,241.92,240.91,241.88,37556.0,232.3023,233.2762,232.3023,233.2377,37556.0
2022-12-15 12:35:00,241.88,242.22,241.66,241.89,3631.0,233.2377,233.5655,233.0255,233.2473,3631.0
2022-12-15 12:40:00,241.91,242.15,241.17,241.3,6498.0,233.2666,233.498,232.553,232.6784,6498.0
2022-12-15 12:45:00,241.37,241.44,240.34,240.66,7540.0,232.7459,232.8134,231.7527,232.0613,7540.0
2022-12-15 12:50:00,240.68,240.92,240.58,240.67,6922.0,232.0805,232.312,231.9841,232.0709,6922.0
2022-12-15 12:55:00,240.51,241.01,240.48,240.72,3629.0,231.9166,232.3988,231.8877,232.1191,3629.0
2022-12-15 13:00:00,240.59,240.72,240.03,240.03,4495.0,231.9938,232.1191,231.4538,231.4538,4495.0
2022-12-15 13:05:00,240.15,240.27,239.69,239.91,9002.0,231.5695,231.6852,231.1259,231.3381,9002.0
2022-12-15 13:10:00,239.88,240.04,239.61,239.64,11337.0,231.3091,231.4634,231.0488,231.0777,11337.0
2022-12-15 13:15:00,239.8,240.24,239.78,240.03,5388.0,231.232,231.6563,231.2127,231.4538,5388.0
2022-12-15 13:20:00,240.1,240.3,239.8,240.3,4385.0,231.5213,231.7141,231.232,231.7141,4385.0
2022-12-15 13:25:00,240.12,240.47,240.09,240.19,3126.0,231.5406,231.878,231.5116,231.6081,3126.0
2022-12-15 13:30:00,240.12,240.35,239.92,240.21,5671.0,231.5406,231.7623,231.3477,231.6273,5671.0
2022-12-15 13:35:00,240.21,240.31,240.08,240.31,4146.0,231.6273,231.7238,231.502,231.7238,4146.0
2022-12-15 13:40:00,240.24,240.39,239.92,239.92,2735.0,231.6563,231.8009,231.3477,231.3477,2735.0
2022-12-15 13:45:00,240.01,240.07,239.72,239.83,2900.0,231.4345,231.4923,231.1548,231.2609,2900.0
2022-12-15 13:50:00,239.95,240.14,239.72,240.14,3202.0,231.3766,231.5598,231.1548,231.5598,3202.0
2022-12-15 13:55:00,240.06,240.38,240.06,240.38,3086.0,231.4827,231.7913,231.4827,231.7913,3086.0
2022-12-15 14:00:00,240.36,240.38,239.88,240.26,5677.0,231.772,231.7913,231.3091,231.6756,5677.0
2022-12-15 14:05:00,240.11,240.12,239.85,239.86,3894.0,231.5309,231.5406,231.2802,231.2898,3894.0
2022-12-15 14:10:00,239.89,240.04,239.84,240.0,6436.0,231.3188,231.4634,231.2706,231.4248,6436.0
2022-12-15 14:15:00,239.95,239.95,239.79,239.91,2499.0,231.3766,231.3766,231.2223,231.3381,2499.0
2022-12-15 14:20:00,239.89,240.18,239.84,240.0,7022.0,231.3188,231.5984,231.2706,231.4248,7022.0
2022-12-15 14:25:00,240.0,240.1,239.79,240.04,6294.0,231.4248,231.5213,231.2223,231.4634,6294.0
2022-12-15 14:30:00,240.16,240.74,240.16,240.72,2924.0,231.5791,232.1384,231.5791,232.1191,2924.0
2022-12-15 14:35:00,240.83,241.33,240.78,241.07,8087.0,232.2252,232.7073,232.177,232.4566,8087.0
2022-12-15 14:40:00,241.32,241.48,241.24,241.48,2969.0,232.6977,232.852,232.6205,232.852,2969.0
2022-12-15 14:45:00,241.4,241.55,240.81,240.84,5215.0,232.7748,232.9195,232.2059,232.2348,5215.0
2022-12-15 14:50:00,241.06,241.15,240.71,241.15,2304.0,232.447,232.5338,232.1095,232.5338,2304.0
2022-12-15 14:55:00,241.09,241.33,240.92,241.29,1603.0,232.4759,232.7073,232.312,232.6687,1603.0
2022-12-15 15:00:00,241.42,241.72,241.29,241.5,4036.0,232.7941,233.0834,232.6687,232.8712,4036.0
2022-12-15 15:05:00,241.43,241.98,241.4,241.86,3821.0,232.8037,233.3341,232.7748,233.2184,3821.0
2022-12-15 15:10:00,241.87,241.87,241.29,241.4,4504.0,233.228,233.228,232.6687,232.7748,4504.0
2022-12-15 15:15:00,241.43,241.62,241.31,241.39,5885.0,232.8037,232.987,232.688,232.7652,5885.0
2022-12-15 15:20:00,241.28,241.83,241.22,241.76,4027.0,232.6591,233.1895,232.6013,233.122,4027.0
2022-12-15 15:25:00,241.76,242.4,241.65,242.37,5413.0,233.122,233.7391,233.0159,233.7102,5413.0
2022-12-15 15:30:00,242.37,242.49,242.16,242.47,9705.0,233.7102,233.8259,233.5077,233.8066,9705.0
2022-12-15 15:35:00,242.39,242.48,241.58,241.59,12337.0,233.7294,233.8162,232.9484,232.958,12337.0
2022-12-15 15:40:00,241.61,241.61,241.09,241.19,15584.0,232.9773,232.9773,232.4759,232.5723,15584.0
2022-12-15 15:45:00,241.13,241.22,240.33,240.48,37927.0,232.5145,232.6013,231.743,231.8877,37927.0
2022-12-15 15:50:00,240.51,240.92,240.26,240.42,67040.0,231.9166,232.312,231.6756,231.8298,67040.0
2022-12-15 15:55:00,240.36,240.68,239.9,240.59,64290.0,231.772,232.0805,231.3284,231.9938,64290.0
2022-12-16 09:30:00,238.72,240.99,238.16,240.99,163643.0,230.1906,232.3795,229.6506,232.3795,163643.0
2022-12-16 09:35:00,240.79,244.59,240.78,243.58,29825.0,232.1866,235.8508,232.177,234.8769,29825.0
2022-12-16 09:40:00,243.27,243.5,241.51,241.58,14689.0,234.578,234.7998,232.8809,232.9484,14689.0
2022-12-16 09:45:00,241.92,242.65,240.91,242.33,14464.0,233.2762,233.9802,232.3023,233.6716,14464.0
2022-12-16 09:50:00,242.53,242.56,241.54,242.25,17482.0,233.8644,233.8934,232.9098,233.5944,17482.0
2022-12-16 09:55:00,242.25,242.27,241.39,241.7,10704.0,233.5944,233.6137,232.7652,233.0641,10704.0
2022-12-16 10:00:00,241.94,241.94,240.2,240.58,17874.0,233.2955,233.2955,231.6177,231.9841,17874.0
2022-12-16 10:05:00,240.51,242.18,240.51,241.64,8969.0,231.9166,233.5269,231.9166,233.0062,8969.0
2022-12-16 10:10:00,241.48,241.48,240.52,240.69,10736.0,232.852,232.852,231.9263,232.0902,10736.0
2022-12-16 10:15:00,240.45,241.25,240.07,240.93,21084.0,231.8588,232.6302,231.4923,232.3216,21084.0
2022-12-16 10:20:00,241.08,241.08,239.36,239.36,6065.0,232.4663,232.4663,230.8077,230.8077,6065.0
2022-12-16 10:25:00,239.12,240.32,239.03,240.12,14174.0,230.5763,231.7334,230.4895,231.5406,14174.0
2022-12-16 10:30:00,239.92,240.63,239.7,240.0,7308.0,231.3477,232.0323,231.1356,231.4248,7308.0
2022-12-16 10:35:00,240.11,240.18,238.97,239.4,25759.0,231.5309,231.5984,230.4316,230.8463,25759.0
2022-12-16 10:40:00,239.43,240.29,239.12,240.09,17825.0,230.8752,231.7045,230.5763,231.5116,17825.0
2022-12-16 10:45:00,240.12,240.55,239.35,239.6,7848.0,231.5406,231.9552,230.7981,231.0391,7848.0
2022-12-16 10:50:00,239.26,240.71,239.15,240.71,6025.0,230.7113,232.1095,230.6052,232.1095,6025.0
2022-12-16 10:55:00,240.81,240.81,239.95,240.15,8122.0,232.2059,232.2059,231.3766,231.5695,8122.0
2022-12-16 11:00:00,240.26,240.32,239.48,240.19,12717.0,231.6756,231.7334,230.9234,231.6081,12717.0
2022-12-16 11:05:00,240.54,240.93,240.31,240.87,7876.0,231.9455,232.3216,231.7238,232.2638,7876.0
2022-12-16 11:10:00,241.0,241.0,240.36,240.84,6798.0,232.3891,232.3891,231.772,232.2348,6798.0
2022-12-16 11:15:00,241.02,241.16,240.57,240.63,8739.0,232.4084,232.5434,231.9745,232.0323,8739.0
2022-12-16 11:20:00,240.63,240.83,239.74,239.74,7825.0,232.0323,232.2252,231.1741,231.1741,7825.0
2022-12-16 11:25:00,239.92,240.39,239.92,240.18,3215.0,231.3477,231.8009,231.3477,231.5984,3215.0
2022-12-16 11:30:00,240.36,240.58,239.77,239.82,4856.0,231.772,231.9841,231.2031,231.2513,4856.0
2022-12-16 11:35:00,240.01,240.09,239.34,239.55,4049.0,231.4345,231.5116,230.7884,230.9909,4049.0
2022-12-16 11:40:00,239.53,239.63,239.15,239.36,11835.0,230.9716,231.0681,230.6052,230.8077,11835.0
2022-12-16 11:45:00,239.43,239.49,238.4,238.56,17137.0,230.8752,230.9331,229.882,230.0363,17137.0
2022-12-16 11:50:00,238.49,239.5,238.43,239.47,9974.0,229.9688,230.9427,229.9109,230.9138,9974.0
2022-12-16 11:55:00,239.49,239.97,239.25,239.29,7050.0,230.9331,231.3959,230.7016,230.7402,7050.0
2022-12-16 12:00:00,239.43,239.82,239.14,239.81,4911.0,230.8752,231.2513,230.5956,231.2416,4911.0
2022-12-16 12:05:00,239.92,240.3,239.77,240.26,10073.0,231.3477,231.7141,231.2031,231.6756,10073.0
2022-12-16 12:10:00,240.32,240.41,239.93,240.16,3883.0,231.7334,231.8202,231.3573,231.5791,3883.0
2022-12-16 12:15:00,240.2,240.71,240.0,240.71,9938.0,231.6177,232.1095,231.4248,232.1095,9938.0
2022-12-16 12:20:00,240.72,240.86,240.06,240.09,16639.0,232.1191,232.2541,231.4827,231.5116,16639.0
2022-12-16 12:25:00,240.08,240.28,239.88,240.18,4294.0,231.502,231.6948,231.3091,231.5984,4294.0
2022-12-16 12:30:00,240.18,240.32,239.67,239.98,3310.0,231.5984,231.7334,231.1066,231.4056,3310.0
2022-12-16 12:35:00,239.95,240.06,239.71,239.73,4097.0,231.3766,231.4827,231.1452,231.1645,4097.0
2022-12-16 12:40:00,239.71,240.2,239.52,239.54,10397.0,231.1452,231.6177,230.962,230.9813,10397.0
2022-12-16 12:45:00,239.54,239.6,239.31,239.34,3172.0,230.9813,231.0391,230.7595,230.7884,3172.0
2022-12-16 12:50:00,239.59,239.59,238.8,238.88,10326.0,231.0295,231.0295,230.2677,230.3449,10326.0
2022-12-16 12:55:00,238.92,238.99,238.48,238.73,7652.0,230.3834,230.4509,229.9592,230.2002,7652.0
2022-12-16 13:00:00,238.87,238.87,238.05,238.12,6564.0,230.3352,230.3352,229.5445,229.612,6564.0
2022-12-16 13:05:00,238.18,238.18,237.68,237.7,10364.0,229.6699,229.6699,229.1877,229.207,10364.0
2022-12-16 13:10:00,237.7,237.92,237.5,237.5,6168.0,229.207,229.4192,229.0142,229.0142,6168.0
2022-12-16 13:15:00,237.37,237.37,236.91,237.14,9318.0,228.8888,228.8888,228.4452,228.667,9318.0
2022-12-16 13:20:00,237.14,237.57,237.08,237.08,4426.0,228.667,229.0817,228.6092,228.6092,4426.0
2022-12-16 13:25:00,237.16,237.37,237.03,237.25,5829.0,228.6863,228.8888,228.561,228.7731,5829.0
2022-12-16 13:30:00,237.2,237.4,237.03,237.39,5661.0,228.7249,228.9177,228.561,228.9081,5661.0
2022-12-16 13:35:00,237.39,238.52,237.38,238.45,6809.0,228.9081,229.9977,228.8985,229.9302,6809.0
2022-12-16 13:40:00,238.4,238.76,238.22,238.66,5138.0,229.882,230.2291,229.7084,230.1327,5138.0
2022-12-16 13:45:00,238.67,238.96,238.6,238.96,3255.0,230.1424,230.422,230.0749,230.422,3255.0
2022-12-16 13:50:00,238.88,238.88,238.2,238.4,4530.0,230.3449,230.3449,229.6892,229.882,4530.0
2022-12-16 13:55:00,238.54,238.78,238.28,238.7,10743.0,230.017,230.2484,229.7663,230.1713,10743.0
2022-12-16 14:00:00,238.79,238.88,238.52,238.54,6073.0,230.2581,230.3449,229.9977,230.017,6073.0
2022-12-16 14:05:00,238.53,239.03,238.44,239.03,3800.0,230.0074,230.4895,229.9206,230.4895,3800.0
2022-12-16 14:10:00,238.96,239.61,238.95,239.61,2909.0,230.422,231.0488,230.4124,231.0488,2909.0
2022-12-16 14:15:00,239.65,239.76,239.57,239.57,4202.0,231.0873,231.1934,231.0102,231.0102,4202.0
2022-12-16 14:20:00,239.54,239.59,239.44,239.56,4699.0,230.9813,231.0295,230.8848,231.0006,4699.0
2022-12-16 14:25:00,239.54,239.65,239.36,239.56,4130.0,230.9813,231.0873,230.8077,231.0006,4130.0
2022-12-16 14:30:00,239.45,239.45,238.63,238.81,9684.0,230.8945,230.8945,230.1038,230.2774,9684.0
2022-12-16 14:35:00,238.78,239.6,238.78,239.59,7469.0,230.2484,231.0391,230.2484,231.0295,7469.0
2022-12-16 14:40:00,239.72,239.72,239.12,239.25,5054.0,231.1548,231.1548,230.5763,230.7016,5054.0
2022-12-16 14:45:00,239.41,239.41,238.98,239.18,6060.0,230.8559,230.8559,230.4413,230.6341,6060.0
2022-12-16 14:50:00,239.17,240.13,239.14,240.13,12860.0,230.6245,231.5502,230.5956,231.5502,12860.0
2022-12-16 14:55:00,240.18,240.85,240.15,240.84,11433.0,231.5984,232.2445,231.5695,232.2348,11433.0
2022-12-16 15:00:00,240.64,240.9,240.58,240.67,8513.0,232.042,232.2927,231.9841,232.0709,8513.0
2022-12-16 15:05:00,240.71,240.84,240.35,240.35,6294.0,232.1095,232.2348,231.7623,231.7623,6294.0
2022-12-16 15:10:00,240.34,241.58,240.34,241.58,5778.0,231.7527,232.9484,231.7527,232.9484,5778.0
2022-12-16 15:15:00,241.65,242.06,241.63,241.8,18599.0,233.0159,233.4112,232.9966,233.1605,18599.0
2022-12-16 15:20:00,241.74,242.09,241.56,242.09,14104.0,233.1027,233.4402,232.9291,233.4402,14104.0
2022-12-16 15:25:00,242.09,242.13,241.85,242.06,13298.0,233.4402,233.4787,233.2087,233.4112,13298.0
2022-12-16 15:30:00,242.1,242.84,242.04,242.63,19022.0,233.4498,234.1634,233.392,233.9609,19022.0
2022-12-16 15:35:00,242.66,242.75,242.37,242.59,15915.0,233.9898,234.0766,233.7102,233.9223,15915.0
2022-12-16 15:40:00,242.52,242.7,241.66,241.68,26105.0,233.8548,234.0284,233.0255,233.0448,26105.0
2022-12-16 15:45:00,241.51,242.69,241.2,242.22,30824.0,232.8809,234.0187,232.582,233.5655,30824.0
2022-12-16 15:50:00,242.37,243.6,242.07,243.23,53287.0,233.7102,234.8962,233.4209,234.5394,53287.0
2022-12-16 15:55:00,243.29,243.79,242.68,242.88,92890.0,234.5973,235.0794,234.0091,234.2019,92890.0
2022-12-19 09:30:00,242.75,243.13,238.2,238.75,22216.0,234.0766,234.443,229.6892,230.2195,22216.0
2022-12-19 09:35:00,238.78,240.42,238.59,239.03,7453.0,230.2484,231.8298,230.0652,230.4895,7453.0
2022-12-19 09:40:00,238.88,239.4,238.32,239.31,5659.0,230.3449,230.8463,229.8049,230.7595,5659.0
2022-12-19 09:45:00,239.17,239.4,235.54,236.25,26361.0,230.6245,230.8463,227.1242,227.8088,26361.0
2022-12-19 09:50:00,236.26,236.58,234.2,234.31,27682.0,227.8185,228.127,225.8321,225.9381,27682.0
2022-12-19 09:55:00,234.27,235.98,233.28,235.98,16050.0,225.8996,227.5485,224.9449,227.5485,16050.0
2022-12-19 10:00:00,235.96,236.23,235.26,236.02,13583.0,227.5292,227.7895,226.8542,227.587,13583.0
2022-12-19 10:05:00,236.01,236.01,234.47,235.21,10374.0,227.5774,227.5774,226.0924,226.806,10374.0
2022-12-19 10:10:00,235.21,236.26,235.21,236.24,8736.0,226.806,227.8185,226.806,227.7992,8736.0
2022-12-19 10:15:00,236.07,236.52,235.5,236.15,7351.0,227.6353,228.0692,227.0856,227.7124,7351.0
2022-12-19 10:20:00,236.08,236.8,235.9,236.6,3971.0,227.6449,228.3392,227.4713,228.1463,3971.0
2022-12-19 10:25:00,236.76,236.76,235.88,236.29,5463.0,228.3006,228.3006,227.452,227.8474,5463.0
2022-12-19 10:30:00,236.22,236.39,235.37,235.83,7307.0,227.7799,227.9438,226.9603,227.4038,7307.0
2022-12-19 10:35:00,236.16,236.38,234.7,234.88,3209.0,227.722,227.9342,226.3142,226.4878,3209.0
2022-12-19 10:40:00,234.73,235.69,234.73,235.35,3747.0,226.3431,227.2688,226.3431,226.941,3747.0
2022-12-19 10:45:00,235.24,235.26,234.45,234.66,7005.0,226.8349,226.8542,226.0731,226.2756,7005.0
2022-12-19 10:50:00,234.71,234.71,233.86,234.0,6089.0,226.3239,226.3239,225.5042,225.6392,6089.0
2022-12-19 10:55:00,233.86,233.92,232.45,232.55,22326.0,225.5042,225.5621,224.1446,224.241,22326.0
2022-12-19 11:00:00,232.35,233.08,231.77,232.3,20018.0,224.0482,224.7521,223.4889,224.0,20018.0
2022-12-19 11:05:00,232.3,232.96,231.29,232.93,21490.0,224.0,224.6364,223.026,224.6075,21490.0
2022-12-19 11:10:00,233.0,233.22,232.24,232.3,12489.0,224.6749,224.8871,223.9421,224.0,12489.0
2022-12-19 11:15:00,232.31,232.49,231.75,232.01,9828.0,224.0096,224.1832,223.4696,223.7203,9828.0
2022-12-19 11:20:00,232.05,232.58,231.74,232.46,14645.0,223.7589,224.27,223.46,224.1542,14645.0
2022-12-19 11:25:00,232.41,232.5,232.0,232.29,7832.0,224.106,224.1928,223.7107,223.9903,7832.0
2022-12-19 11:30:00,232.39,232.88,232.3,232.67,16688.0,224.0867,224.5592,224.0,224.3567,16688.0
2022-12-19 11:35:00,232.86,233.78,232.77,233.25,8019.0,224.54,225.4271,224.4532,224.916,8019.0
2022-12-19 11:40:00,233.25,233.35,232.82,233.29,7461.0,224.916,225.0124,224.5014,224.9546,7461.0
2022-12-19 11:45:00,233.29,234.07,233.28,233.61,5709.0,224.9546,225.7067,224.9449,225.2632,5709.0
2022-12-19 11:50:00,233.66,233.83,233.13,233.14,4446.0,225.3114,225.4753,224.8003,224.8099,4446.0
2022-12-19 11:55:00,232.98,232.98,232.51,232.52,5883.0,224.6557,224.6557,224.2025,224.2121,5883.0
2022-12-19 12:00:00,232.61,232.92,232.61,232.92,5262.0,224.2989,224.5978,224.2989,224.5978,5262.0
2022-12-19 12:05:00,232.79,233.2,232.5,233.07,5877.0,224.4725,224.8678,224.1928,224.7424,5877.0
2022-12-19 12:10:00,233.2,233.85,233.13,233.84,6375.0,224.8678,225.4946,224.8003,225.4849,6375.0
2022-12-19 12:15:00,233.94,233.94,233.55,233.82,3486.0,225.5814,225.5814,225.2053,225.4657,3486.0
2022-12-19 12:20:00,233.82,234.56,233.82,234.37,6243.0,225.4657,226.1792,225.4657,225.996,6243.0
2022-12-19 12:25:00,234.19,234.61,234.16,234.55,3523.0,225.8224,226.2274,225.7935,226.1696,3523.0
2022-12-19 12:30:00,234.62,234.88,233.96,234.11,5422.0,226.2371,226.4878,225.6006,225.7453,5422.0
2022-12-19 12:35:00,234.02,234.71,233.99,234.41,6033.0,225.6585,226.3239,225.6296,226.0346,6033.0
2022-12-19 12:40:00,234.27,234.51,234.01,234.01,3614.0,225.8996,226.131,225.6489,225.6489,3614.0
2022-12-19 12:45:00,234.02,234.38,233.82,234.3,6133.0,225.6585,226.0056,225.4657,225.9285,6133.0
2022-12-19 12:50:00,234.28,234.3,234.07,234.26,2507.0,225.9092,225.9285,225.7067,225.8899,2507.0
2022-12-19 12:55:00,234.19,234.47,234.18,234.38,3218.0,225.8224,226.0924,225.8128,226.0056,3218.0
2022-12-19 13:00:00,234.35,234.52,234.16,234.52,4748.0,225.9767,226.1406,225.7935,226.1406,4748.0
2022-12-19 13:05:00,234.61,234.69,233.98,234.23,3851.0,226.2274,226.3046,225.6199,225.861,3851.0
2022-12-19 13:10:00,234.41,234.71,234.41,234.41,3381.0,226.0346,226.3239,226.0346,226.0346,3381.0
2022-12-19 13:15:00,234.25,234.29,233.78,234.29,6454.0,225.8803,225.9189,225.4271,225.9189,6454.0
2022-12-19 13:20:00,234.24,234.65,234.11,234.44,4748.0,225.8706,226.266,225.7453,226.0635,4748.0
2022-12-19 13:25:00,234.36,234.65,233.78,233.86,3653.0,225.9864,226.266,225.4271,225.5042,3653.0
2022-12-19 13:30:00,233.92,234.27,233.64,234.0,6945.0,225.5621,225.8996,225.2921,225.6392,6945.0
2022-12-19 13:35:00,234.3,234.65,234.22,234.56,2900.0,225.9285,226.266,225.8514,226.1792,2900.0
2022-12-19 13:40:00,234.48,234.59,233.93,234.17,4334.0,226.1021,226.2081,225.5717,225.8031,4334.0
2022-12-19 13:45:00,234.25,234.37,233.84,234.15,2344.0,225.8803,225.996,225.4849,225.7839,2344.0
2022-12-19 13:50:00,234.22,234.48,234.09,234.33,3667.0,225.8514,226.1021,225.726,225.9574,3667.0
2022-12-19 13:55:00,234.37,234.37,233.66,233.66,4148.0,225.996,225.996,225.3114,225.3114,4148.0
2022-12-19 14:00:00,233.88,233.91,232.71,232.95,4845.0,225.5235,225.5524,224.3953,224.6267,4845.0
2022-12-19 14:05:00,233.05,233.82,233.05,233.39,6072.0,224.7232,225.4657,224.7232,225.051,6072.0
2022-12-19 14:10:00,233.48,233.74,233.19,233.19,2777.0,225.1378,225.3885,224.8582,224.8582,2777.0
2022-12-19 14:15:00,233.26,233.61,233.26,233.56,5713.0,224.9257,225.2632,224.9257,225.2149,5713.0
2022-12-19 14:20:00,233.48,233.66,233.14,233.26,5313.0,225.1378,225.3114,224.8099,224.9257,5313.0
2022-12-19 14:25:00,233.24,233.37,232.88,232.96,5606.0,224.9064,225.0317,224.5592,224.6364,5606.0
2022-12-19 14:30:00,232.95,232.95,232.34,232.93,8032.0,224.6267,224.6267,224.0385,224.6075,8032.0
2022-12-19 14:35:00,232.6,232.87,232.32,232.41,6095.0,224.2892,224.5496,224.0192,224.106,6095.0
2022-12-19 14:40:00,232.36,232.36,231.91,232.17,4616.0,224.0578,224.0578,223.6239,223.8746,4616.0
2022-12-19 14:45:00,232.28,232.65,232.18,232.58,15063.0,223.9807,224.3375,223.8842,224.27,15063.0
2022-12-19 14:50:00,232.43,232.43,231.73,231.83,4675.0,224.1253,224.1253,223.4503,223.5468,4675.0
2022-12-19 14:55:00,232.01,232.2,231.83,232.11,9896.0,223.7203,223.9035,223.5468,223.8167,9896.0
2022-12-19 15:00:00,232.11,232.39,231.94,232.34,7748.0,223.8167,224.0867,223.6528,224.0385,7748.0
2022-12-19 15:05:00,232.33,232.41,232.21,232.37,5360.0,224.0289,224.106,223.9132,224.0675,5360.0
2022-12-19 15:10:00,232.29,232.84,232.29,232.79,6015.0,223.9903,224.5207,223.9903,224.4725,6015.0
2022-12-19 15:15:00,232.84,233.22,232.63,233.14,7416.0,224.5207,224.8871,224.3182,224.8099,7416.0
2022-12-19 15:20:00,233.11,233.49,232.9,233.14,11068.0,224.781,225.1474,224.5785,224.8099,11068.0
2022-12-19 15:25:00,233.21,233.29,232.91,233.01,3286.0,224.8774,224.9546,224.5882,224.6846,3286.0
2022-12-19 15:30:00,233.0,233.41,232.92,233.36,4809.0,224.6749,225.0703,224.5978,225.0221,4809.0
2022-12-19 15:35:00,233.38,233.64,232.83,232.83,11569.0,225.0414,225.2921,224.511,224.511,11569.0
2022-12-19 15:40:00,232.76,232.97,232.58,232.87,9154.0,224.4435,224.646,224.27,224.5496,9154.0
2022-12-19 15:45:00,232.87,233.54,232.83,233.13,16688.0,224.5496,225.1957,224.511,224.8003,16688.0
2022-12-19 15:50:00,233.29,233.64,233.13,233.5,26701.0,224.9546,225.2921,224.8003,225.1571,26701.0
2022-12-19 15:55:00,233.42,233.75,233.25,233.36,55081.0,225.0799,225.3982,224.916,225.0221,55081.0
2022-12-20 09:30:00,230.12,231.69,229.07,231.29,48197.0,221.8979,223.4118,220.8854,223.026,48197.0
2022-12-20 09:35:00,231.53,232.68,230.6,232.33,8798.0,223.2575,224.3664,222.3607,224.0289,8798.0
2022-12-20 09:40:00,232.52,232.87,231.42,231.77,18805.0,224.2121,224.5496,223.1514,223.4889,18805.0
2022-12-20 09:45:00,231.88,233.61,231.77,233.56,4265.0,223.595,225.2632,223.4889,225.2149,4265.0
2022-12-20 09:50:00,233.61,235.15,233.57,235.1,14244.0,225.2632,226.7481,225.2246,226.6999,14244.0
2022-12-20 09:55:00,234.88,236.29,234.83,235.74,8951.0,226.4878,227.8474,226.4396,227.317,8951.0
2022-12-20 10:00:00,235.78,235.83,233.96,234.39,14199.0,227.3556,227.4038,225.6006,226.0153,14199.0
2022-12-20 10:05:00,234.46,235.15,233.83,234.38,34694.0,226.0828,226.7481,225.4753,226.0056,34694.0
2022-12-20 10:10:00,234.59,236.18,234.59,235.92,17335.0,226.2081,227.7413,226.2081,227.4906,17335.0
2022-12-20 10:15:00,235.82,236.26,235.24,235.39,19384.0,227.3942,227.8185,226.8349,226.9796,19384.0
2022-12-20 10:20:00,235.46,235.47,234.14,234.44,5002.0,227.0471,227.0567,225.7742,226.0635,5002.0
2022-12-20 10:25:00,234.28,234.45,233.55,234.11,6249.0,225.9092,226.0731,225.2053,225.7453,6249.0
2022-12-20 10:30:00,234.13,234.83,234.13,234.68,2761.0,225.7646,226.4396,225.7646,226.2949,2761.0
2022-12-20 10:35:00,234.67,236.12,234.67,235.75,7606.0,226.2853,227.6835,226.2853,227.3267,7606.0
2022-12-20 10:40:00,235.47,235.68,234.9,235.08,3962.0,227.0567,227.2592,226.5071,226.6806,3962.0
2022-12-20 10:45:00,235.13,235.22,234.62,234.94,6742.0,226.7288,226.8156,226.2371,226.5456,6742.0
2022-12-20 10:50:00,234.78,235.2,234.77,234.93,4303.0,226.3914,226.7963,226.3817,226.536,4303.0
2022-12-20 10:55:00,235.04,235.31,234.31,234.31,10690.0,226.6421,226.9024,225.9381,225.9381,10690.0
2022-12-20 11:00:00,234.31,234.67,234.12,234.4,15767.0,225.9381,226.2853,225.7549,226.0249,15767.0
2022-12-20 11:05:00,234.32,234.32,233.44,233.92,16275.0,225.9478,225.9478,225.0992,225.5621,16275.0
2022-12-20 11:10:00,234.01,234.02,233.7,233.98,3705.0,225.6489,225.6585,225.3499,225.6199,3705.0
2022-12-20 11:15:00,233.87,233.87,232.85,233.18,4317.0,225.5139,225.5139,224.5303,224.8485,4317.0
2022-12-20 11:20:00,233.18,233.65,233.14,233.54,20246.0,224.8485,225.3017,224.8099,225.1957,20246.0
2022-12-20 11:25:00,233.41,233.63,233.18,233.34,5308.0,225.0703,225.2824,224.8485,225.0028,5308.0
2022-12-20 11:30:00,233.34,234.13,233.34,234.05,2725.0,225.0028,225.7646,225.0028,225.6874,2725.0
2022-12-20 11:35:00,234.01,234.03,233.61,233.73,5121.0,225.6489,225.6681,225.2632,225.3789,5121.0
2022-12-20 11:40:00,233.51,233.7,233.34,233.34,2400.0,225.1667,225.3499,225.0028,225.0028,2400.0
2022-12-20 11:45:00,233.16,233.19,232.92,233.15,3059.0,224.8292,224.8582,224.5978,224.8196,3059.0
2022-12-20 11:50:00,233.11,233.96,233.05,233.96,3879.0,224.781,225.6006,224.7232,225.6006,3879.0
2022-12-20 11:55:00,233.96,233.96,233.55,233.72,4921.0,225.6006,225.6006,225.2053,225.3692,4921.0
2022-12-20 12:00:00,233.68,233.83,233.65,233.81,7407.0,225.3307,225.4753,225.3017,225.456,7407.0
2022-12-20 12:05:00,233.68,233.9,233.63,233.9,5442.0,225.3307,225.5428,225.2824,225.5428,5442.0
2022-12-20 12:10:00,233.9,233.9,233.48,233.53,3123.0,225.5428,225.5428,225.1378,225.186,3123.0
2022-12-20 12:15:00,233.52,233.86,233.41,233.78,2804.0,225.1764,225.5042,225.0703,225.4271,2804.0
2022-12-20 12:20:00,233.45,233.71,233.33,233.7,4295.0,225.1089,225.3596,224.9932,225.3499,4295.0
2022-12-20 12:25:00,233.7,233.7,233.5,233.54,3457.0,225.3499,225.3499,225.1571,225.1957,3457.0
2022-12-20 12:30:00,233.36,233.36,232.91,232.91,3345.0,225.0221,225.0221,224.5882,224.5882,3345.0
2022-12-20 12:35:00,232.8,232.93,232.71,232.71,1253.0,224.4821,224.6075,224.3953,224.3953,1253.0
2022-12-20 12:40:00,232.8,233.05,232.8,232.92,1942.0,224.4821,224.7232,224.4821,224.5978,1942.0
2022-12-20 12:45:00,232.66,233.25,232.62,233.25,3861.0,224.3471,224.916,224.3085,224.916,3861.0
2022-12-20 12:50:00,233.32,233.74,233.3,233.74,2033.0,224.9835,225.3885,224.9642,225.3885,2033.0
2022-12-20 12:55:00,233.7,233.8,233.46,233.47,2381.0,225.3499,225.4464,225.1185,225.1282,2381.0
2022-12-20 13:00:00,233.58,233.9,233.45,233.83,3478.0,225.2342,225.5428,225.1089,225.4753,3478.0
2022-12-20 13:05:00,233.74,233.79,233.35,233.64,2369.0,225.3885,225.4367,225.0124,225.2921,2369.0
2022-12-20 13:10:00,233.46,233.7,233.38,233.7,1360.0,225.1185,225.3499,225.0414,225.3499,1360.0
2022-12-20 13:15:00,233.7,233.9,233.59,233.6,5092.0,225.3499,225.5428,225.2439,225.2535,5092.0
2022-12-20 13:20:00,233.55,233.95,233.49,233.76,3497.0,225.2053,225.591,225.1474,225.4078,3497.0
2022-12-20 13:25:00,233.87,234.36,233.77,234.35,2550.0,225.5139,225.9864,225.4174,225.9767,2550.0
2022-12-20 13:30:00,234.38,234.97,234.38,234.97,3245.0,226.0056,226.5746,226.0056,226.5746,3245.0
2022-12-20 13:35:00,234.92,235.05,234.8,235.05,2393.0,226.5263,226.6517,226.4106,226.6517,2393.0
2022-12-20 13:40:00,235.02,235.25,234.79,234.99,5569.0,226.6228,226.8446,226.401,226.5938,5569.0
2022-12-20 13:45:00,235.08,235.4,234.93,235.26,4452.0,226.6806,226.9892,226.536,226.8542,4452.0
2022-12-20 13:50:00,235.23,235.31,234.85,234.95,2734.0,226.8253,226.9024,226.4588,226.5553,2734.0
2022-12-20 13:55:00,234.89,234.91,234.33,234.34,2748.0,226.4974,226.5167,225.9574,225.9671,2748.0
2022-12-20 14:00:00,234.42,234.42,234.19,234.19,3609.0,226.0442,226.0442,225.8224,225.8224,3609.0
2022-12-20 14:05:00,234.2,234.66,234.2,234.46,3580.0,225.8321,226.2756,225.8321,226.0828,3580.0
2022-12-20 14:10:00,234.66,234.95,234.66,234.83,1749.0,226.2756,226.5553,226.2756,226.4396,1749.0
2022-12-20 14:15:00,234.72,234.97,234.7,234.97,6390.0,226.3335,226.5746,226.3142,226.5746,6390.0
2022-12-20 14:20:00,234.93,234.93,234.39,234.46,3338.0,226.536,226.536,226.0153,226.0828,3338.0
2022-12-20 14:25:00,234.36,234.59,234.3,234.59,1812.0,225.9864,226.2081,225.9285,226.2081,1812.0
2022-12-20 14:30:00,234.56,234.68,234.37,234.54,2458.0,226.1792,226.2949,225.996,226.1599,2458.0
2022-12-20 14:35:00,234.59,234.59,234.25,234.36,3101.0,226.2081,226.2081,225.8803,225.9864,3101.0
2022-12-20 14:40:00,234.31,234.42,233.97,233.97,5343.0,225.9381,226.0442,225.6103,225.6103,5343.0
2022-12-20 14:45:00,233.9,234.01,233.53,233.53,3751.0,225.5428,225.6489,225.186,225.186,3751.0
2022-12-20 14:50:00,233.56,233.64,233.44,233.6,4269.0,225.2149,225.2921,225.0992,225.2535,4269.0
2022-12-20 14:55:00,233.62,233.62,233.33,233.45,2790.0,225.2728,225.2728,224.9932,225.1089,2790.0
2022-12-20 15:00:00,233.47,233.51,232.89,233.19,4262.0,225.1282,225.1667,224.5689,224.8582,4262.0
2022-12-20 15:05:00,232.99,233.06,232.85,232.96,5525.0,224.6653,224.7328,224.5303,224.6364,5525.0
2022-12-20 15:10:00,233.02,233.29,232.95,233.28,3905.0,224.6942,224.9546,224.6267,224.9449,3905.0
2022-12-20 15:15:00,233.25,233.55,233.16,233.36,7274.0,224.916,225.2053,224.8292,225.0221,7274.0
2022-12-20 15:20:00,233.34,233.34,232.97,233.27,9396.0,225.0028,225.0028,224.646,224.9353,9396.0
2022-12-20 15:25:00,233.22,233.84,233.21,233.8,3990.0,224.8871,225.4849,224.8774,225.4464,3990.0
2022-12-20 15:30:00,233.76,234.08,233.71,234.03,6609.0,225.4078,225.7164,225.3596,225.6681,6609.0
2022-12-20 15:35:00,234.07,234.2,233.96,234.09,7032.0,225.7067,225.8321,225.6006,225.726,7032.0
2022-12-20 15:40:00,234.09,234.09,233.7,233.85,3818.0,225.726,225.726,225.3499,225.4946,3818.0
2022-12-20 15:45:00,233.86,233.86,233.35,233.51,12335.0,225.5042,225.5042,225.0124,225.1667,12335.0
2022-12-20 15:50:00,233.45,233.77,233.41,233.6,17090.0,225.1089,225.4174,225.0703,225.2535,17090.0
2022-12-20 15:55:00,233.58,233.77,233.35,233.54,37140.0,225.2342,225.4174,225.0124,225.1957,37140.0
2022-12-21 09:30:00,234.29,235.22,228.85,229.24,31837.0,225.9189,226.8156,220.6732,221.0493,31837.0
2022-12-21 09:35:00,228.74,228.94,227.33,228.12,19191.0,220.5672,220.76,219.2075,219.9693,19191.0
2022-12-21 09:40:00,228.02,229.16,227.05,228.5,14804.0,219.8729,220.9722,218.9375,220.3357,14804.0
2022-12-21 09:45:00,228.68,230.53,228.53,230.0,27578.0,220.5093,222.2932,220.3647,221.7821,27578.0
2022-12-21 09:50:00,229.9,231.42,229.73,230.96,7672.0,221.6857,223.1514,221.5218,222.7078,7672.0
2022-12-21 09:55:00,231.02,231.19,230.16,230.37,7996.0,222.7657,222.9296,221.9364,222.1389,7996.0
2022-12-21 10:00:00,230.34,230.77,229.84,229.86,11777.0,222.11,222.5246,221.6279,221.6471,11777.0
2022-12-21 10:05:00,229.67,231.8,229.67,231.55,4483.0,221.4639,223.5178,221.4639,223.2768,4483.0
2022-12-21 10:10:00,231.44,232.51,231.14,232.47,7858.0,223.1707,224.2025,222.8814,224.1639,7858.0
2022-12-21 10:15:00,232.48,233.09,232.45,232.91,4145.0,224.1735,224.7617,224.1446,224.5882,4145.0
2022-12-21 10:20:00,233.15,233.84,233.0,233.37,19301.0,224.8196,225.4849,224.6749,225.0317,19301.0
2022-12-21 10:25:00,233.36,234.2,233.27,234.2,9427.0,225.0221,225.8321,224.9353,225.8321,9427.0
2022-12-21 10:30:00,234.21,235.88,234.1,235.69,34952.0,225.8417,227.452,225.7356,227.2688,34952.0
2022-12-21 10:35:00,235.85,236.44,235.75,236.43,20191.0,227.4231,227.992,227.3267,227.9824,20191.0
2022-12-21 10:40:00,236.49,237.41,236.44,236.91,35913.0,228.0403,228.9274,227.992,228.4452,35913.0
2022-12-21 10:45:00,236.81,237.7,236.57,236.81,22687.0,228.3488,229.207,228.1174,228.3488,22687.0
2022-12-21 10:50:00,236.71,236.8,235.31,235.62,23404.0,228.2524,228.3392,226.9024,227.2013,23404.0
2022-12-21 10:55:00,235.61,236.11,235.57,236.1,5216.0,227.1917,227.6738,227.1531,227.6642,5216.0
2022-12-21 11:00:00,236.22,236.89,236.18,236.67,5894.0,227.7799,228.426,227.7413,228.2138,5894.0
2022-12-21 11:05:00,236.78,236.78,236.26,236.61,5302.0,228.3199,228.3199,227.8185,228.156,5302.0
2022-12-21 11:10:00,236.75,236.8,236.52,236.62,8881.0,228.291,228.3392,228.0692,228.1656,8881.0
2022-12-21 11:15:00,236.62,236.79,236.36,236.65,7313.0,228.1656,228.3295,227.9149,228.1945,7313.0
2022-12-21 11:20:00,236.64,236.85,236.28,236.85,6668.0,228.1849,228.3874,227.8378,228.3874,6668.0
2022-12-21 11:25:00,237.03,237.67,237.03,237.46,2299.0,228.561,229.1781,228.561,228.9756,2299.0
2022-12-21 11:30:00,237.22,237.5,236.89,236.9,6611.0,228.7442,229.0142,228.426,228.4356,6611.0
2022-12-21 11:35:00,236.82,237.08,236.65,236.91,3130.0,228.3585,228.6092,228.1945,228.4452,3130.0
2022-12-21 11:40:00,236.76,236.77,235.65,236.22,11907.0,228.3006,228.3102,227.2303,227.7799,11907.0
2022-12-21 11:45:00,236.27,236.27,234.92,235.11,3978.0,227.8281,227.8281,226.5263,226.7096,3978.0
2022-12-21 11:50:00,235.21,235.21,234.41,234.44,7853.0,226.806,226.806,226.0346,226.0635,7853.0
2022-12-21 11:55:00,234.52,234.62,234.04,234.32,2805.0,226.1406,226.2371,225.6778,225.9478,2805.0
2022-12-21 12:00:00,234.48,234.48,233.79,233.92,4162.0,226.1021,226.1021,225.4367,225.5621,4162.0
2022-12-21 12:05:00,234.08,234.4,233.85,234.11,8617.0,225.7164,226.0249,225.4946,225.7453,8617.0
2022-12-21 12:10:00,234.09,234.62,233.97,234.07,5220.0,225.726,226.2371,225.6103,225.7067,5220.0
2022-12-21 12:15:00,234.06,234.41,234.01,234.06,1835.0,225.6971,226.0346,225.6489,225.6971,1835.0
2022-12-21 12:20:00,234.06,234.38,233.98,234.19,3283.0,225.6971,226.0056,225.6199,225.8224,3283.0
2022-12-21 12:25:00,234.16,234.37,233.94,234.36,3214.0,225.7935,225.996,225.5814,225.9864,3214.0
2022-12-21 12:30:00,234.48,234.75,234.47,234.61,3419.0,226.1021,226.3624,226.0924,226.2274,3419.0
2022-12-21 12:35:00,234.61,234.77,234.61,234.77,1858.0,226.2274,226.3817,226.2274,226.3817,1858.0
2022-12-21 12:40:00,234.78,234.97,234.62,234.68,8013.0,226.3914,226.5746,226.2371,226.2949,8013.0
2022-12-21 12:45:00,234.59,234.65,234.19,234.28,7146.0,226.2081,226.266,225.8224,225.9092,7146.0
2022-12-21 12:50:00,234.29,234.42,234.13,234.42,14692.0,225.9189,226.0442,225.7646,226.0442,14692.0
2022-12-21 12:55:00,234.4,234.8,234.08,234.8,10898.0,226.0249,226.4106,225.7164,226.4106,10898.0
2022-12-21 13:00:00,234.64,234.71,234.02,234.48,18324.0,226.2564,226.3239,225.6585,226.1021,18324.0
2022-12-21 13:05:00,234.45,234.52,234.19,234.37,23614.0,226.0731,226.1406,225.8224,225.996,23614.0
2022-12-21 13:10:00,234.31,235.12,234.22,234.77,24914.0,225.9381,226.7192,225.8514,226.3817,24914.0
2022-12-21 13:15:00,234.62,235.04,234.59,234.76,2508.0,226.2371,226.6421,226.2081,226.3721,2508.0
2022-12-21 13:20:00,234.71,234.79,234.06,234.13,5047.0,226.3239,226.401,225.6971,225.7646,5047.0
2022-12-21 13:25:00,234.09,234.19,233.87,233.97,5126.0,225.726,225.8224,225.5139,225.6103,5126.0
2022-12-21 13:30:00,233.67,233.91,233.31,233.76,5514.0,225.321,225.5524,224.9739,225.4078,5514.0
2022-12-21 13:35:00,233.9,234.17,233.83,234.16,4158.0,225.5428,225.8031,225.4753,225.7935,4158.0
2022-12-21 13:40:00,234.11,234.12,234.0,234.05,1085.0,225.7453,225.7549,225.6392,225.6874,1085.0
2022-12-21 13:45:00,234.23,234.42,234.13,234.34,2800.0,225.861,226.0442,225.7646,225.9671,2800.0
2022-12-21 13:50:00,234.27,234.45,234.03,234.13,5619.0,225.8996,226.0731,225.6681,225.7646,5619.0
2022-12-21 13:55:00,234.22,234.41,234.0,234.09,13463.0,225.8514,226.0346,225.6392,225.726,13463.0
2022-12-21 14:00:00,234.14,234.69,234.1,234.63,17364.0,225.7742,226.3046,225.7356,226.2467,17364.0
2022-12-21 14:05:00,234.6,234.67,234.08,234.09,20337.0,226.2178,226.2853,225.7164,225.726,20337.0
2022-12-21 14:10:00,234.08,234.08,233.49,233.79,2202.0,225.7164,225.7164,225.1474,225.4367,2202.0
2022-12-21 14:15:00,233.7,233.71,233.62,233.71,1819.0,225.3499,225.3596,225.2728,225.3596,1819.0
2022-12-21 14:20:00,233.58,233.86,233.45,233.77,2601.0,225.2342,225.5042,225.1089,225.4174,2601.0
2022-12-21 14:25:00,233.75,233.81,233.45,233.45,1338.0,225.3982,225.456,225.1089,225.1089,1338.0
2022-12-21 14:30:00,233.39,234.07,233.39,233.99,3226.0,225.051,225.7067,225.051,225.6296,3226.0
2022-12-21 14:35:00,233.99,233.99,233.37,233.43,3101.0,225.6296,225.6296,225.0317,225.0896,3101.0
2022-12-21 14:40:00,233.49,233.55,233.39,233.51,1773.0,225.1474,225.2053,225.051,225.1667,1773.0
2022-12-21 14:45:00,233.77,233.87,233.49,233.49,4494.0,225.4174,225.5139,225.1474,225.1474,4494.0
2022-12-21 14:50:00,233.39,233.47,233.17,233.35,3381.0,225.051,225.1282,224.8389,225.0124,3381.0
2022-12-21 14:55:00,233.19,233.48,232.93,233.34,6846.0,224.8582,225.1378,224.6075,225.0028,6846.0
2022-12-21 15:00:00,233.44,233.6,233.4,233.54,4207.0,225.0992,225.2535,225.0607,225.1957,4207.0
2022-12-21 15:05:00,233.45,233.52,233.1,233.27,8072.0,225.1089,225.1764,224.7714,224.9353,8072.0
2022-12-21 15:10:00,233.3,233.56,233.27,233.44,5175.0,224.9642,225.2149,224.9353,225.0992,5175.0
2022-12-21 15:15:00,233.52,233.52,233.15,233.2,8017.0,225.1764,225.1764,224.8196,224.8678,8017.0
2022-12-21 15:20:00,233.16,233.46,233.03,233.31,19911.0,224.8292,225.1185,224.7039,224.9739,19911.0
2022-12-21 15:25:00,233.36,233.39,232.83,232.91,13908.0,225.0221,225.051,224.511,224.5882,13908.0
2022-12-21 15:30:00,232.95,233.04,232.55,232.75,14917.0,224.6267,224.7135,224.241,224.4339,14917.0
2022-12-21 15:35:00,232.72,232.94,232.5,232.56,35326.0,224.405,224.6171,224.1928,224.2507,35326.0
2022-12-21 15:40:00,232.55,232.84,232.36,232.54,19961.0,224.241,224.5207,224.0578,224.2314,19961.0
2022-12-21 15:45:00,232.5,232.7,232.39,232.48,25237.0,224.1928,224.3857,224.0867,224.1735,25237.0
2022-12-21 15:50:00,232.47,232.58,232.3,232.45,27818.0,224.1639,224.27,224.0,224.1446,27818.0
2022-12-21 15:55:00,232.5,232.8,232.35,232.63,59601.0,224.1928,224.4821,224.0482,224.3182,59601.0
2022-12-22 09:30:00,229.14,229.38,226.2,226.2,35665.0,220.9529,221.1843,218.1179,218.1179,35665.0
2022-12-22 09:35:00,226.43,226.54,224.62,225.65,24820.0,218.3397,218.4458,216.5944,217.5876,24820.0
2022-12-22 09:40:00,225.01,225.25,223.99,224.12,27573.0,216.9704,217.2019,215.9869,216.1122,27573.0
2022-12-22 09:45:00,223.95,225.07,223.11,224.29,13562.0,215.9483,217.0283,215.1383,216.2762,13562.0
2022-12-22 09:50:00,224.3,224.66,223.56,223.56,4283.0,216.2858,216.6329,215.5722,215.5722,4283.0
2022-12-22 09:55:00,223.31,223.67,222.76,223.1,16200.0,215.3312,215.6783,214.8008,215.1287,16200.0
2022-12-22 10:00:00,222.99,224.26,222.99,223.92,7535.0,215.0226,216.2472,215.0226,215.9194,7535.0
2022-12-22 10:05:00,223.92,224.79,223.44,224.11,47561.0,215.9194,216.7583,215.4565,216.1026,47561.0
2022-12-22 10:10:00,223.92,225.24,223.25,224.7,16421.0,215.9194,217.1922,215.2733,216.6715,16421.0
2022-12-22 10:15:00,224.49,226.47,224.34,226.47,21615.0,216.469,218.3783,216.3244,218.3783,21615.0
2022-12-22 10:20:00,226.18,226.25,225.57,225.57,6434.0,218.0986,218.1661,217.5104,217.5104,6434.0
2022-12-22 10:25:00,225.4,226.02,225.4,225.58,4018.0,217.3465,217.9443,217.3465,217.5201,4018.0
2022-12-22 10:30:00,225.41,225.71,224.98,225.47,5071.0,217.3561,217.6454,216.9415,217.414,5071.0
2022-12-22 10:35:00,225.49,225.79,224.77,225.6,17335.0,217.4333,217.7226,216.739,217.5394,17335.0
2022-12-22 10:40:00,225.6,226.67,225.51,226.28,12032.0,217.5394,218.5711,217.4526,218.1951,12032.0
2022-12-22 10:45:00,226.21,226.66,225.95,226.65,3952.0,218.1276,218.5615,217.8768,218.5518,3952.0
2022-12-22 10:50:00,226.44,226.73,226.38,226.53,4270.0,218.3493,218.629,218.2915,218.4361,4270.0
2022-12-22 10:55:00,226.58,226.61,225.48,225.95,6048.0,218.4843,218.5133,217.4236,217.8768,6048.0
2022-12-22 11:00:00,226.0,226.2,225.62,225.97,2517.0,217.9251,218.1179,217.5586,217.8961,2517.0
2022-12-22 11:05:00,225.98,226.54,225.97,226.54,4982.0,217.9058,218.4458,217.8961,218.4458,4982.0
2022-12-22 11:10:00,226.43,226.43,225.94,226.22,4061.0,218.3397,218.3397,217.8672,218.1372,4061.0
2022-12-22 11:15:00,226.24,226.46,226.1,226.14,3039.0,218.1565,218.3686,218.0215,218.0601,3039.0
2022-12-22 11:20:00,226.07,226.35,225.98,226.1,5732.0,217.9926,218.2626,217.9058,218.0215,5732.0
2022-12-22 11:25:00,226.12,226.79,226.03,226.62,13056.0,218.0408,218.6868,217.954,218.5229,13056.0
2022-12-22 11:30:00,226.59,226.7,225.69,225.69,7365.0,218.494,218.6,217.6261,217.6261,7365.0
2022-12-22 11:35:00,225.66,225.66,224.78,225.19,5987.0,217.5972,217.5972,216.7486,217.144,5987.0
2022-12-22 11:40:00,224.96,225.5,224.96,225.3,1681.0,216.9222,217.4429,216.9222,217.2501,1681.0
2022-12-22 11:45:00,225.28,225.91,225.08,225.31,7376.0,217.2308,217.8383,217.0379,217.2597,7376.0
2022-12-22 11:50:00,225.43,225.68,225.11,225.22,12591.0,217.3754,217.6165,217.0669,217.1729,12591.0
2022-12-22 11:55:00,225.28,225.35,224.8,225.35,2934.0,217.2308,217.2983,216.7679,217.2983,2934.0
2022-12-22 12:00:00,225.26,225.45,225.09,225.12,2860.0,217.2115,217.3947,217.0476,217.0765,2860.0
2022-12-22 12:05:00,225.21,225.5,225.18,225.31,3054.0,217.1633,217.4429,217.1344,217.2597,3054.0
2022-12-22 12:10:00,225.51,225.87,225.5,225.63,3942.0,217.4526,217.7997,217.4429,217.5683,3942.0
2022-12-22 12:15:00,225.67,225.99,225.44,225.69,3506.0,217.6068,217.9154,217.3851,217.6261,3506.0
2022-12-22 12:20:00,225.49,225.5,225.0,225.0,5812.0,217.4333,217.4429,216.9608,216.9608,5812.0
2022-12-22 12:25:00,225.0,225.07,224.55,224.74,3528.0,216.9608,217.0283,216.5269,216.7101,3528.0
2022-12-22 12:30:00,224.81,224.98,224.65,224.98,2513.0,216.7776,216.9415,216.6233,216.9415,2513.0
2022-12-22 12:35:00,224.93,224.97,223.95,224.18,5531.0,216.8933,216.9319,215.9483,216.1701,5531.0
2022-12-22 12:40:00,224.27,224.41,223.98,224.41,2296.0,216.2569,216.3919,215.9772,216.3919,2296.0
2022-12-22 12:45:00,224.16,224.16,223.77,224.07,1719.0,216.1508,216.1508,215.7747,216.064,1719.0
2022-12-22 12:50:00,224.12,224.35,224.1,224.1,3082.0,216.1122,216.334,216.0929,216.0929,3082.0
2022-12-22 12:55:00,224.22,224.23,222.96,223.1,15105.0,216.2087,216.2183,214.9937,215.1287,15105.0
2022-12-22 13:00:00,223.08,223.08,222.14,222.4,6911.0,215.1094,215.1094,214.203,214.4537,6911.0
2022-12-22 13:05:00,222.35,222.85,222.34,222.82,11674.0,214.4055,214.8876,214.3958,214.8587,11674.0
2022-12-22 13:10:00,222.95,223.33,222.79,223.19,3224.0,214.984,215.3505,214.8298,215.2155,3224.0
2022-12-22 13:15:00,223.38,223.58,223.03,223.44,2201.0,215.3987,215.5915,215.0612,215.4565,2201.0
2022-12-22 13:20:00,223.41,223.72,223.25,223.46,3479.0,215.4276,215.7265,215.2733,215.4758,3479.0
2022-12-22 13:25:00,223.39,223.78,223.36,223.65,1128.0,215.4083,215.7844,215.3794,215.659,1128.0
2022-12-22 13:30:00,223.59,223.62,222.86,223.06,5776.0,215.6012,215.6301,214.8973,215.0901,5776.0
2022-12-22 13:35:00,223.26,223.64,223.25,223.53,2383.0,215.283,215.6494,215.2733,215.5433,2383.0
2022-12-22 13:40:00,223.85,224.04,223.85,224.04,424.0,215.8519,216.0351,215.8519,216.0351,424.0
2022-12-22 13:45:00,223.84,223.96,223.51,223.51,4193.0,215.8422,215.9579,215.524,215.524,4193.0
2022-12-22 13:50:00,223.54,223.54,222.94,222.94,2734.0,215.553,215.553,214.9744,214.9744,2734.0
2022-12-22 13:55:00,222.97,223.14,222.52,222.63,4504.0,215.0033,215.1672,214.5694,214.6755,4504.0
2022-12-22 14:00:00,222.65,222.87,222.52,222.67,3537.0,214.6948,214.9069,214.5694,214.714,3537.0
2022-12-22 14:05:00,222.66,222.85,222.53,222.79,4103.0,214.7044,214.8876,214.579,214.8298,4103.0
2022-12-22 14:10:00,222.9,224.11,222.65,224.11,7218.0,214.9358,216.1026,214.6948,216.1026,7218.0
2022-12-22 14:15:00,223.93,224.23,223.72,223.84,9681.0,215.929,216.2183,215.7265,215.8422,9681.0
2022-12-22 14:20:00,223.78,223.83,223.38,223.68,1581.0,215.7844,215.8326,215.3987,215.688,1581.0
2022-12-22 14:25:00,223.96,224.43,223.74,224.43,2755.0,215.9579,216.4112,215.7458,216.4112,2755.0
2022-12-22 14:30:00,224.32,224.7,224.13,224.56,2438.0,216.3051,216.6715,216.1219,216.5365,2438.0
2022-12-22 14:35:00,224.51,224.51,224.05,224.23,2427.0,216.4883,216.4883,216.0447,216.2183,2427.0
2022-12-22 14:40:00,224.23,224.34,223.99,224.27,2140.0,216.2183,216.3244,215.9869,216.2569,2140.0
2022-12-22 14:45:00,224.43,224.82,224.38,224.64,7886.0,216.4112,216.7872,216.3629,216.6137,7886.0
2022-12-22 14:50:00,224.54,224.97,224.54,224.81,1129.0,216.5172,216.9319,216.5172,216.7776,1129.0
2022-12-22 14:55:00,224.87,225.34,224.87,225.13,6803.0,216.8354,217.2886,216.8354,217.0861,6803.0
2022-12-22 15:00:00,225.16,225.66,224.92,225.65,7298.0,217.1151,217.5972,216.8836,217.5876,7298.0
2022-12-22 15:05:00,225.36,225.83,225.25,225.74,4295.0,217.3079,217.7611,217.2019,217.6743,4295.0
2022-12-22 15:10:00,225.71,225.89,225.14,225.26,5523.0,217.6454,217.819,217.0958,217.2115,5523.0
2022-12-22 15:15:00,225.27,225.84,225.25,225.83,4359.0,217.2211,217.7708,217.2019,217.7611,4359.0
2022-12-22 15:20:00,225.94,226.26,225.8,225.8,4409.0,217.8672,218.1758,217.7322,217.7322,4409.0
2022-12-22 15:25:00,225.79,226.32,225.66,226.19,10647.0,217.7226,218.2336,217.5972,218.1083,10647.0
2022-12-22 15:30:00,226.26,226.26,225.59,225.59,9497.0,218.1758,218.1758,217.5297,217.5297,9497.0
2022-12-22 15:35:00,225.68,225.68,225.17,225.45,8096.0,217.6165,217.6165,217.1247,217.3947,8096.0
2022-12-22 15:40:00,225.45,225.45,224.93,225.18,8291.0,217.3947,217.3947,216.8933,217.1344,8291.0
2022-12-22 15:45:00,225.06,225.42,224.86,225.42,6082.0,217.0186,217.3658,216.8258,217.3658,6082.0
2022-12-22 15:50:00,225.56,226.55,225.56,226.13,29315.0,217.5008,218.4554,217.5008,218.0504,29315.0
2022-12-22 15:55:00,225.99,226.04,225.45,226.0,55387.0,217.9154,217.9636,217.3947,217.9251,55387.0
2022-12-23 09:30:00,224.48,225.62,223.16,223.36,26105.0,216.4594,217.5586,215.1865,215.3794,26105.0
2022-12-23 09:35:00,223.69,223.99,222.26,222.94,11890.0,215.6976,215.9869,214.3187,214.9744,11890.0
2022-12-23 09:40:00,223.04,224.54,222.82,224.32,5248.0,215.0708,216.5172,214.8587,216.3051,5248.0
2022-12-23 09:45:00,223.81,223.84,221.88,222.13,10104.0,215.8133,215.8422,213.9523,214.1933,10104.0
2022-12-23 09:50:00,222.46,223.09,222.07,222.59,11325.0,214.5115,215.119,214.1355,214.6369,11325.0
2022-12-23 09:55:00,222.12,222.29,221.24,221.55,25656.0,214.1837,214.3476,213.3351,213.6341,25656.0
2022-12-23 10:00:00,221.62,223.29,221.45,221.58,33428.0,213.7016,215.3119,213.5376,213.663,33428.0
2022-12-23 10:05:00,221.78,222.92,221.78,222.92,20135.0,213.8558,214.9551,213.8558,214.9551,20135.0
2022-12-23 10:10:00,223.2,223.6,223.05,223.05,3956.0,215.2251,215.6108,215.0805,215.0805,3956.0
2022-12-23 10:15:00,222.95,224.42,222.7,224.42,9094.0,214.984,216.4015,214.743,216.4015,9094.0
2022-12-23 10:20:00,224.29,224.45,223.71,223.91,12607.0,216.2762,216.4304,215.7169,215.9097,12607.0
2022-12-23 10:25:00,223.96,225.1,223.88,225.1,6215.0,215.9579,217.0572,215.8808,217.0572,6215.0
2022-12-23 10:30:00,225.09,225.62,225.09,225.54,8227.0,217.0476,217.5586,217.0476,217.4815,8227.0
2022-12-23 10:35:00,225.44,226.2,225.33,225.93,5061.0,217.3851,218.1179,217.279,217.8576,5061.0
2022-12-23 10:40:00,225.99,226.04,225.45,225.51,4204.0,217.9154,217.9636,217.3947,217.4526,4204.0
2022-12-23 10:45:00,225.44,225.76,224.92,225.52,10809.0,217.3851,217.6936,216.8836,217.4622,10809.0
2022-12-23 10:50:00,225.38,225.49,224.79,224.88,4078.0,217.3272,217.4333,216.7583,216.8451,4078.0
2022-12-23 10:55:00,224.96,225.11,224.54,224.54,3727.0,216.9222,217.0669,216.5172,216.5172,3727.0
2022-12-23 11:00:00,224.4,224.74,224.32,224.57,3711.0,216.3822,216.7101,216.3051,216.5462,3711.0
2022-12-23 11:05:00,224.75,224.75,224.47,224.5,1843.0,216.7197,216.7197,216.4497,216.4787,1843.0
2022-12-23 11:10:00,224.75,225.3,224.75,224.89,8702.0,216.7197,217.2501,216.7197,216.8547,8702.0
2022-12-23 11:15:00,224.89,224.89,224.43,224.43,3499.0,216.8547,216.8547,216.4112,216.4112,3499.0
2022-12-23 11:20:00,224.38,224.84,224.15,224.62,11533.0,216.3629,216.8065,216.1412,216.5944,11533.0
2022-12-23 11:25:00,224.94,225.02,224.4,224.4,2590.0,216.9029,216.9801,216.3822,216.3822,2590.0
2022-12-23 11:30:00,224.48,224.58,224.3,224.3,4194.0,216.4594,216.5558,216.2858,216.2858,4194.0
2022-12-23 11:35:00,224.5,224.67,224.44,224.44,2935.0,216.4787,216.6426,216.4208,216.4208,2935.0
2022-12-23 11:40:00,224.56,224.88,224.45,224.54,3700.0,216.5365,216.8451,216.4304,216.5172,3700.0
2022-12-23 11:45:00,224.59,224.59,224.04,224.33,2700.0,216.5654,216.5654,216.0351,216.3147,2700.0
2022-12-23 11:50:00,224.3,224.42,224.15,224.31,2542.0,216.2858,216.4015,216.1412,216.2954,2542.0
2022-12-23 11:55:00,224.46,225.04,224.45,225.04,2161.0,216.4401,216.9994,216.4304,216.9994,2161.0
2022-12-23 12:00:00,225.12,225.44,225.12,225.22,1533.0,217.0765,217.3851,217.0765,217.1729,1533.0
2022-12-23 12:05:00,225.27,225.27,225.12,225.17,500.0,217.2211,217.2211,217.0765,217.1247,500.0
2022-12-23 12:10:00,225.3,225.44,225.08,225.08,2062.0,217.2501,217.3851,217.0379,217.0379,2062.0
2022-12-23 12:15:00,225.26,225.62,225.1,225.62,2995.0,217.2115,217.5586,217.0572,217.5586,2995.0
2022-12-23 12:20:00,225.55,225.85,225.5,225.85,849.0,217.4911,217.7804,217.4429,217.7804,849.0
2022-12-23 12:25:00,225.86,226.0,225.7,225.89,1896.0,217.7901,217.9251,217.6358,217.819,1896.0
2022-12-23 12:30:00,225.95,226.14,225.95,226.03,2515.0,217.8768,218.0601,217.8768,217.954,2515.0
2022-12-23 12:35:00,226.08,226.18,225.98,226.06,1939.0,218.0022,218.0986,217.9058,217.9829,1939.0
2022-12-23 12:40:00,225.87,225.87,225.33,225.45,1400.0,217.7997,217.7997,217.279,217.3947,1400.0
2022-12-23 12:45:00,225.44,225.57,225.19,225.31,2400.0,217.3851,217.5104,217.144,217.2597,2400.0
2022-12-23 12:50:00,225.34,225.34,225.11,225.16,902.0,217.2886,217.2886,217.0669,217.1151,902.0
2022-12-23 12:55:00,225.14,225.3,225.12,225.28,1264.0,217.0958,217.2501,217.0765,217.2308,1264.0
2022-12-23 13:00:00,225.24,225.44,225.18,225.29,1106.0,217.1922,217.3851,217.1344,217.2404,1106.0
2022-12-23 13:05:00,225.39,225.45,225.28,225.28,673.0,217.3369,217.3947,217.2308,217.2308,673.0
2022-12-23 13:10:00,225.38,225.38,224.95,225.02,1538.0,217.3272,217.3272,216.9126,216.9801,1538.0
2022-12-23 13:15:00,224.95,225.29,224.88,225.15,3170.0,216.9126,217.2404,216.8451,217.1054,3170.0
2022-12-23 13:20:00,225.34,225.43,225.21,225.27,1200.0,217.2886,217.3754,217.1633,217.2211,1200.0
2022-12-23 13:25:00,225.16,225.3,225.14,225.3,2578.0,217.1151,217.2501,217.0958,217.2501,2578.0
2022-12-23 13:30:00,225.39,225.78,225.38,225.78,639.0,217.3369,217.7129,217.3272,217.7129,639.0
2022-12-23 13:35:00,225.62,225.92,225.62,225.82,700.0,217.5586,217.8479,217.5586,217.7515,700.0
2022-12-23 13:40:00,225.8,225.94,225.58,225.65,1927.0,217.7322,217.8672,217.5201,217.5876,1927.0
2022-12-23 13:45:00,225.69,225.83,225.13,225.43,3103.0,217.6261,217.7611,217.0861,217.3754,3103.0
2022-12-23 13:50:00,225.33,225.44,225.33,225.43,1413.0,217.279,217.3851,217.279,217.3754,1413.0
2022-12-23 13:55:00,225.65,225.65,225.46,225.61,1311.0,217.5876,217.5876,217.4044,217.549,1311.0
2022-12-23 14:00:00,225.6,225.71,225.29,225.4,3390.0,217.5394,217.6454,217.2404,217.3465,3390.0
2022-12-23 14:05:00,225.37,225.57,225.27,225.31,2642.0,217.3176,217.5104,217.2211,217.2597,2642.0
2022-12-23 14:10:00,225.39,225.7,225.38,225.67,722.0,217.3369,217.6358,217.3272,217.6068,722.0
2022-12-23 14:15:00,225.64,226.1,225.54,226.07,4989.0,217.5779,218.0215,217.4815,217.9926,4989.0
2022-12-23 14:20:00,225.94,225.94,225.58,225.58,2672.0,217.8672,217.8672,217.5201,217.5201,2672.0
2022-12-23 14:25:00,225.8,225.87,225.71,225.77,900.0,217.7322,217.7997,217.6454,217.7033,900.0
2022-12-23 14:30:00,225.95,226.15,225.84,226.15,1216.0,217.8768,218.0697,217.7708,218.0697,1216.0
2022-12-23 14:35:00,225.99,226.42,225.99,226.25,1700.0,217.9154,218.3301,217.9154,218.1661,1700.0
2022-12-23 14:40:00,226.26,226.29,225.84,225.84,2058.0,218.1758,218.2047,217.7708,217.7708,2058.0
2022-12-23 14:45:00,225.84,226.01,225.74,225.85,1977.0,217.7708,217.9347,217.6743,217.7804,1977.0
2022-12-23 14:50:00,225.88,226.22,225.88,226.21,970.0,217.8093,218.1372,217.8093,218.1276,970.0
2022-12-23 14:55:00,226.16,226.3,226.05,226.22,2042.0,218.0793,218.2143,217.9733,218.1372,2042.0
2022-12-23 15:00:00,226.2,226.67,226.05,226.44,4418.0,218.1179,218.5711,217.9733,218.3493,4418.0
2022-12-23 15:05:00,226.45,226.45,226.19,226.34,2043.0,218.359,218.359,218.1083,218.2529,2043.0
2022-12-23 15:10:00,226.31,226.31,225.93,225.99,3736.0,218.224,218.224,217.8576,217.9154,3736.0
2022-12-23 15:15:00,226.01,226.24,226.01,226.17,4601.0,217.9347,218.1565,217.9347,218.089,4601.0
2022-12-23 15:20:00,226.2,226.27,226.02,226.06,3201.0,218.1179,218.1854,217.9443,217.9829,3201.0
2022-12-23 15:25:00,226.16,226.78,226.16,226.67,7301.0,218.0793,218.6772,218.0793,218.5711,7301.0
2022-12-23 15:30:00,226.59,226.65,226.36,226.5,6824.0,218.494,218.5518,218.2722,218.4072,6824.0
2022-12-23 15:35:00,226.49,226.6,226.33,226.43,3443.0,218.3976,218.5036,218.2433,218.3397,3443.0
2022-12-23 15:40:00,226.64,226.9,226.57,226.9,2384.0,218.5422,218.7929,218.4747,218.7929,2384.0
2022-12-23 15:45:00,226.76,227.16,226.76,227.16,8207.0,218.6579,219.0436,218.6579,219.0436,8207.0
2022-12-23 15:50:00,227.09,227.09,226.7,226.95,10038.0,218.9761,218.9761,218.6,218.8411,10038.0
2022-12-23 15:55:00,226.87,227.15,226.79,227.0,17786.0,218.764,219.034,218.6868,218.8893,17786.0
2022-12-27 09:30:00,225.29,226.17,223.41,223.49,27913.0,217.2404,218.089,215.4276,215.5047,27913.0
2022-12-27 09:35:00,224.49,224.49,222.47,222.62,14032.0,216.469,216.469,214.5212,214.6658,14032.0
2022-12-27 09:40:00,222.58,222.58,220.33,221.78,27798.0,214.6273,214.6273,212.4576,213.8558,27798.0
2022-12-27 09:45:00,221.32,221.65,220.31,220.66,21038.0,213.4123,213.7305,212.4384,212.7759,21038.0
2022-12-27 09:50:00,220.56,221.71,220.1,220.64,20047.0,212.6794,213.7883,212.2359,212.7566,20047.0
2022-12-27 09:55:00,220.65,220.65,219.65,220.0,19135.0,212.7662,212.7662,211.8019,212.1394,19135.0
2022-12-27 10:00:00,219.77,220.17,219.37,220.06,16915.0,211.9177,212.3034,211.5319,212.1973,16915.0
2022-12-27 10:05:00,220.09,220.13,219.4,219.55,20283.0,212.2262,212.2648,211.5609,211.7055,20283.0
2022-12-27 10:10:00,219.47,219.47,218.38,219.05,11525.0,211.6284,211.6284,210.5773,211.2234,11525.0
2022-12-27 10:15:00,219.04,219.81,218.54,219.4,22792.0,211.2137,211.9562,210.7316,211.5609,22792.0
2022-12-27 10:20:00,219.61,220.38,218.99,219.65,38053.0,211.7634,212.5059,211.1655,211.8019,38053.0
2022-12-27 10:25:00,219.81,220.12,218.91,219.06,26072.0,211.9562,212.2551,211.0884,211.233,26072.0
2022-12-27 10:30:00,219.17,219.23,217.59,218.54,16484.0,211.3391,211.3969,209.8155,210.7316,16484.0
2022-12-27 10:35:00,218.59,219.2,218.18,218.4,10380.0,210.7798,211.368,210.3845,210.5966,10380.0
2022-12-27 10:40:00,218.52,218.72,218.36,218.49,7245.0,210.7123,210.9052,210.558,210.6834,7245.0
2022-12-27 10:45:00,218.59,219.23,218.47,219.15,6493.0,210.7798,211.3969,210.6641,211.3198,6493.0
2022-12-27 10:50:00,219.17,219.17,217.48,217.48,6444.0,211.3391,211.3391,209.7095,209.7095,6444.0
2022-12-27 10:55:00,217.32,217.33,216.61,216.89,11110.0,209.5552,209.5648,208.8706,209.1406,11110.0
2022-12-27 11:00:00,216.79,217.1,216.15,216.34,15969.0,209.0441,209.3431,208.427,208.6102,15969.0
2022-12-27 11:05:00,216.44,216.45,215.65,216.32,14151.0,208.7066,208.7163,207.9449,208.5909,14151.0
2022-12-27 11:10:00,216.28,217.12,216.13,217.05,7252.0,208.5524,209.3623,208.4077,209.2948,7252.0
2022-12-27 11:15:00,217.05,218.68,216.85,218.59,9371.0,209.2948,210.8666,209.102,210.7798,9371.0
2022-12-27 11:20:00,218.62,218.98,218.27,218.98,8652.0,210.8087,211.1559,210.4713,211.1559,8652.0
2022-12-27 11:25:00,219.02,219.02,218.39,218.77,7100.0,211.1945,211.1945,210.587,210.9534,7100.0
2022-12-27 11:30:00,218.96,218.97,217.82,217.83,4711.0,211.1366,211.1462,210.0373,210.047,4711.0
2022-12-27 11:35:00,217.82,218.25,217.82,217.98,10523.0,210.0373,210.452,210.0373,210.1916,10523.0
2022-12-27 11:40:00,217.93,218.61,217.84,218.42,8737.0,210.1434,210.7991,210.0566,210.6159,8737.0
2022-12-27 11:45:00,218.56,218.67,218.12,218.15,1707.0,210.7509,210.857,210.3266,210.3555,1707.0
2022-12-27 11:50:00,218.21,218.64,218.21,218.27,4276.0,210.4134,210.828,210.4134,210.4713,4276.0
2022-12-27 11:55:00,218.47,218.74,218.25,218.63,12149.0,210.6641,210.9245,210.452,210.8184,12149.0
2022-12-27 12:00:00,218.74,219.16,218.49,218.7,9097.0,210.9245,211.3295,210.6834,210.8859,9097.0
2022-12-27 12:05:00,218.72,218.82,218.2,218.24,10421.0,210.9052,211.0016,210.4038,210.4423,10421.0
2022-12-27 12:10:00,218.19,218.59,218.19,218.19,5656.0,210.3941,210.7798,210.3941,210.3941,5656.0
2022-12-27 12:15:00,218.04,218.15,217.77,218.15,11142.0,210.2495,210.3555,209.9891,210.3555,11142.0
2022-12-27 12:20:00,218.23,218.37,217.55,217.67,8939.0,210.4327,210.5677,209.777,209.8927,8939.0
2022-12-27 12:25:00,217.63,218.0,217.61,217.99,6967.0,209.8541,210.2109,209.8348,210.2013,6967.0
2022-12-27 12:30:00,217.88,218.55,217.88,218.55,8888.0,210.0952,210.7412,210.0952,210.7412,8888.0
2022-12-27 12:35:00,218.71,218.71,217.63,217.7,2537.0,210.8955,210.8955,209.8541,209.9216,2537.0
2022-12-27 12:40:00,217.49,217.68,216.35,216.62,8149.0,209.7191,209.9023,208.6199,208.8802,8149.0
2022-12-27 12:45:00,216.38,217.37,216.38,217.15,8265.0,208.6488,209.6034,208.6488,209.3913,8265.0
2022-12-27 12:50:00,217.25,217.36,216.54,216.59,14317.0,209.4877,209.5938,208.8031,208.8513,14317.0
2022-12-27 12:55:00,216.41,216.61,216.02,216.49,28596.0,208.6777,208.8706,208.3016,208.7548,28596.0
2022-12-27 13:00:00,216.49,216.69,216.14,216.14,10773.0,208.7548,208.9477,208.4174,208.4174,10773.0
2022-12-27 13:05:00,216.19,216.21,215.5,215.8,23782.0,208.4656,208.4849,207.8002,208.0895,23782.0
2022-12-27 13:10:00,215.5,215.73,215.26,215.32,5209.0,207.8002,208.022,207.5688,207.6267,5209.0
2022-12-27 13:15:00,215.47,215.55,214.32,214.32,16892.0,207.7713,207.8484,206.6624,206.6624,16892.0
2022-12-27 13:20:00,214.27,215.15,213.78,215.15,47136.0,206.6142,207.4627,206.1417,207.4627,47136.0
2022-12-27 13:25:00,215.15,215.91,214.88,215.63,19661.0,207.4627,208.1956,207.2024,207.9256,19661.0
2022-12-27 13:30:00,215.65,215.65,215.09,215.62,8893.0,207.9449,207.9449,207.4049,207.9159,8893.0
2022-12-27 13:35:00,215.6,216.09,215.6,216.09,7363.0,207.8966,208.3691,207.8966,208.3691,7363.0
2022-12-27 13:40:00,215.98,216.3,215.72,216.05,5173.0,208.2631,208.5716,208.0124,208.3306,5173.0
2022-12-27 13:45:00,215.94,215.99,215.68,215.77,5826.0,208.2245,208.2727,207.9738,208.0606,5826.0
2022-12-27 13:50:00,215.73,215.73,215.22,215.49,8538.0,208.022,208.022,207.5302,207.7906,8538.0
2022-12-27 13:55:00,215.47,215.47,214.69,214.99,17337.0,207.7713,207.7713,207.0192,207.3084,17337.0
2022-12-27 14:00:00,215.01,215.25,214.84,215.02,6272.0,207.3277,207.5592,207.1638,207.3374,6272.0
2022-12-27 14:05:00,215.12,215.12,214.63,214.64,4012.0,207.4338,207.4338,206.9613,206.9709,4012.0
2022-12-27 14:10:00,214.67,215.0,214.0,214.17,20367.0,206.9999,207.3181,206.3538,206.5177,20367.0
2022-12-27 14:15:00,214.1,214.24,213.62,213.78,10162.0,206.4502,206.5852,205.9874,206.1417,10162.0
2022-12-27 14:20:00,213.84,214.18,213.73,214.14,10120.0,206.1995,206.5274,206.0935,206.4888,10120.0
2022-12-27 14:25:00,214.24,214.26,213.52,213.6,8682.0,206.5852,206.6045,205.891,205.9681,8682.0
2022-12-27 14:30:00,213.64,214.01,213.53,213.95,7109.0,206.0067,206.3635,205.9006,206.3056,7109.0
2022-12-27 14:35:00,213.97,214.27,213.95,214.02,8499.0,206.3249,206.6142,206.3056,206.3731,8499.0
2022-12-27 14:40:00,213.92,213.93,213.59,213.67,9026.0,206.2767,206.2863,205.9585,206.0356,9026.0
2022-12-27 14:45:00,213.8,214.33,213.64,214.25,13612.0,206.161,206.672,206.0067,206.5949,13612.0
2022-12-27 14:50:00,214.25,214.49,214.06,214.38,8890.0,206.5949,206.8263,206.4117,206.7202,8890.0
2022-12-27 14:55:00,214.36,214.41,214.0,214.01,7311.0,206.701,206.7492,206.3538,206.3635,7311.0
2022-12-27 15:00:00,214.05,214.44,213.93,214.34,13539.0,206.402,206.7781,206.2863,206.6817,13539.0
2022-12-27 15:05:00,214.3,214.71,214.3,214.65,18318.0,206.6431,207.0384,206.6431,206.9806,18318.0
2022-12-27 15:10:00,214.58,214.67,214.32,214.39,14138.0,206.9131,206.9999,206.6624,206.7299,14138.0
2022-12-27 15:15:00,214.46,215.33,214.44,214.64,30475.0,206.7974,207.6363,206.7781,206.9709,30475.0
2022-12-27 15:20:00,214.64,214.79,214.47,214.62,15719.0,206.9709,207.1156,206.807,206.9517,15719.0
2022-12-27 15:25:00,214.54,214.66,214.43,214.66,16041.0,206.8745,206.9902,206.7685,206.9902,16041.0
2022-12-27 15:30:00,214.59,214.66,213.92,214.11,21829.0,206.9227,206.9902,206.2767,206.4599,21829.0
2022-12-27 15:35:00,214.05,215.02,214.05,214.95,27894.0,206.402,207.3374,206.402,207.2699,27894.0
2022-12-27 15:40:00,215.03,215.25,214.91,214.97,35808.0,207.347,207.5592,207.2313,207.2892,35808.0
2022-12-27 15:45:00,214.96,215.08,214.16,214.39,21984.0,207.2795,207.3952,206.5081,206.7299,21984.0
2022-12-27 15:50:00,214.3,214.97,214.3,214.59,28180.0,206.6431,207.2892,206.6431,206.9227,28180.0
2022-12-27 15:55:00,214.59,214.69,214.02,214.2,95122.0,206.9227,207.0192,206.3731,206.5467,95122.0
2022-12-28 09:30:00,213.44,215.34,212.51,214.15,26007.0,205.8138,207.6459,204.9171,206.4985,26007.0
2022-12-28 09:35:00,214.42,216.81,214.24,216.61,33030.0,206.7588,209.0634,206.5852,208.8706,33030.0
2022-12-28 09:40:00,216.44,217.02,214.75,214.78,69736.0,208.7066,209.2659,207.077,207.1059,69736.0
2022-12-28 09:45:00,214.67,215.0,213.38,214.28,17520.0,206.9999,207.3181,205.756,206.6238,17520.0
2022-12-28 09:50:00,214.55,214.55,210.91,211.63,22065.0,206.8842,206.8842,203.3742,204.0685,22065.0
2022-12-28 09:55:00,211.46,212.48,211.46,212.48,19809.0,203.9046,204.8881,203.9046,204.8881,19809.0
2022-12-28 10:00:00,212.31,213.93,212.3,213.63,58106.0,204.7242,206.2863,204.7146,205.997,58106.0
2022-12-28 10:05:00,213.67,214.5,213.09,213.11,34134.0,206.0356,206.836,205.4763,205.4956,34134.0
2022-12-28 10:10:00,212.85,212.85,210.68,210.68,13888.0,205.2449,205.2449,203.1524,203.1524,13888.0
2022-12-28 10:15:00,210.62,212.25,210.42,211.73,24444.0,203.0946,204.6663,202.9017,204.1649,24444.0
2022-12-28 10:20:00,211.76,212.87,211.39,212.64,33733.0,204.1939,205.2642,203.8371,205.0424,33733.0
2022-12-28 10:25:00,212.64,212.67,211.82,212.55,34118.0,205.0424,205.0713,204.2517,204.9556,34118.0
2022-12-28 10:30:00,212.5,213.92,212.31,213.74,15937.0,204.9074,206.2767,204.7242,206.1031,15937.0
2022-12-28 10:35:00,213.74,214.0,212.88,214.0,27745.0,206.1031,206.3538,205.2738,206.3538,27745.0
2022-12-28 10:40:00,213.89,214.39,213.68,214.17,61615.0,206.2477,206.7299,206.0452,206.5177,61615.0
2022-12-28 10:45:00,214.38,215.0,214.11,214.61,9510.0,206.7202,207.3181,206.4599,206.942,9510.0
2022-12-28 10:50:00,214.43,214.56,213.86,214.02,6282.0,206.7685,206.8938,206.2188,206.3731,6282.0
2022-12-28 10:55:00,213.83,213.84,212.91,213.03,10264.0,206.1899,206.1995,205.3028,205.4185,10264.0
2022-12-28 11:00:00,213.05,213.64,212.81,213.56,19941.0,205.4378,206.0067,205.2063,205.9295,19941.0
2022-12-28 11:05:00,213.43,213.71,213.23,213.28,6346.0,205.8042,206.0742,205.6113,205.6595,6346.0
2022-12-28 11:10:00,213.2,213.83,213.1,213.76,7756.0,205.5824,206.1899,205.486,206.1224,7756.0
2022-12-28 11:15:00,213.76,213.82,213.09,213.77,14060.0,206.1224,206.1802,205.4763,206.132,14060.0
2022-12-28 11:20:00,213.78,214.18,213.76,214.0,5793.0,206.1417,206.5274,206.1224,206.3538,5793.0
2022-12-28 11:25:00,214.23,214.26,213.95,214.14,4068.0,206.5756,206.6045,206.3056,206.4888,4068.0
2022-12-28 11:30:00,214.11,214.25,213.56,213.59,6294.0,206.4599,206.5949,205.9295,205.9585,6294.0
2022-12-28 11:35:00,213.7,213.88,213.45,213.64,7523.0,206.0645,206.2381,205.8235,206.0067,7523.0
2022-12-28 11:40:00,213.73,214.54,213.64,214.54,4478.0,206.0935,206.8745,206.0067,206.8745,4478.0
2022-12-28 11:45:00,214.54,214.83,214.35,214.76,20127.0,206.8745,207.1542,206.6913,207.0867,20127.0
2022-12-28 11:50:00,214.69,214.78,213.98,213.99,15748.0,207.0192,207.1059,206.3345,206.3442,15748.0
2022-12-28 11:55:00,214.0,214.13,213.82,213.82,5252.0,206.3538,206.4792,206.1802,206.1802,5252.0
2022-12-28 12:00:00,213.78,213.92,213.36,213.77,14122.0,206.1417,206.2767,205.7367,206.132,14122.0
2022-12-28 12:05:00,213.75,214.0,213.62,214.0,2991.0,206.1127,206.3538,205.9874,206.3538,2991.0
2022-12-28 12:10:00,214.23,214.3,213.86,213.86,4076.0,206.5756,206.6431,206.2188,206.2188,4076.0
2022-12-28 12:15:00,213.79,213.87,213.51,213.68,5654.0,206.1513,206.2285,205.8813,206.0452,5654.0
2022-12-28 12:20:00,213.73,213.99,213.05,213.09,24769.0,206.0935,206.3442,205.4378,205.4763,24769.0
2022-12-28 12:25:00,213.18,213.97,213.15,213.69,6000.0,205.5631,206.3249,205.5342,206.0549,6000.0
2022-12-28 12:30:00,213.64,214.51,213.64,214.44,3301.0,206.0067,206.8456,206.0067,206.7781,3301.0
2022-12-28 12:35:00,214.72,214.72,214.22,214.31,5966.0,207.0481,207.0481,206.566,206.6527,5966.0
2022-12-28 12:40:00,214.4,214.5,214.16,214.25,4784.0,206.7395,206.836,206.5081,206.5949,4784.0
2022-12-28 12:45:00,214.23,214.6,214.16,214.6,5127.0,206.5756,206.9324,206.5081,206.9324,5127.0
2022-12-28 12:50:00,214.58,214.63,214.25,214.5,5905.0,206.9131,206.9613,206.5949,206.836,5905.0
2022-12-28 12:55:00,214.58,215.14,214.48,215.06,10067.0,206.9131,207.4531,206.8167,207.3759,10067.0
2022-12-28 13:00:00,215.09,215.59,215.08,215.53,6725.0,207.4049,207.887,207.3952,207.8291,6725.0
2022-12-28 13:05:00,215.46,215.53,215.19,215.19,8061.0,207.7617,207.8291,207.5013,207.5013,8061.0
2022-12-28 13:10:00,215.13,215.21,214.74,214.76,3887.0,207.4434,207.5206,207.0674,207.0867,3887.0
2022-12-28 13:15:00,214.83,214.95,214.36,214.5,4853.0,207.1542,207.2699,206.701,206.836,4853.0
2022-12-28 13:20:00,214.39,214.4,214.19,214.26,4140.0,206.7299,206.7395,206.537,206.6045,4140.0
2022-12-28 13:25:00,214.3,214.4,214.15,214.35,3140.0,206.6431,206.7395,206.4985,206.6913,3140.0
2022-12-28 13:30:00,214.35,214.39,214.0,214.09,4609.0,206.6913,206.7299,206.3538,206.4406,4609.0
2022-12-28 13:35:00,213.98,214.19,213.9,214.19,5210.0,206.3345,206.537,206.2574,206.537,5210.0
2022-12-28 13:40:00,214.19,214.58,214.18,214.32,5118.0,206.537,206.9131,206.5274,206.6624,5118.0
2022-12-28 13:45:00,214.26,214.48,214.25,214.37,3364.0,206.6045,206.8167,206.5949,206.7106,3364.0
2022-12-28 13:50:00,214.36,214.58,214.24,214.58,4910.0,206.701,206.9131,206.5852,206.9131,4910.0
2022-12-28 13:55:00,214.62,214.62,214.42,214.58,4022.0,206.9517,206.9517,206.7588,206.9131,4022.0
2022-12-28 14:00:00,214.59,214.75,214.24,214.33,5783.0,206.9227,207.077,206.5852,206.672,5783.0
2022-12-28 14:05:00,214.34,214.37,213.99,214.0,5504.0,206.6817,206.7106,206.3442,206.3538,5504.0
2022-12-28 14:10:00,213.96,214.03,213.51,213.77,7992.0,206.3152,206.3827,205.8813,206.132,7992.0
2022-12-28 14:15:00,213.71,213.87,213.41,213.87,6199.0,206.0742,206.2285,205.7849,206.2285,6199.0
2022-12-28 14:20:00,213.83,213.86,213.54,213.71,4001.0,206.1899,206.2188,205.9103,206.0742,4001.0
2022-12-28 14:25:00,213.74,213.91,213.64,213.7,8080.0,206.1031,206.267,206.0067,206.0645,8080.0
2022-12-28 14:30:00,213.61,214.0,213.55,213.71,8102.0,205.9778,206.3538,205.9199,206.0742,8102.0
2022-12-28 14:35:00,213.69,213.86,213.54,213.8,5759.0,206.0549,206.2188,205.9103,206.161,5759.0
2022-12-28 14:40:00,213.81,214.34,213.81,214.19,12112.0,206.1706,206.6817,206.1706,206.537,12112.0
2022-12-28 14:45:00,214.17,214.33,213.63,213.63,6189.0,206.5177,206.672,205.997,205.997,6189.0
2022-12-28 14:50:00,213.59,213.65,213.33,213.46,7785.0,205.9585,206.0163,205.7078,205.8331,7785.0
2022-12-28 14:55:00,213.52,213.76,213.42,213.61,17470.0,205.891,206.1224,205.7945,205.9778,17470.0
2022-12-28 15:00:00,213.63,213.63,212.88,212.88,9571.0,205.997,205.997,205.2738,205.2738,9571.0
2022-12-28 15:05:00,212.94,213.04,212.6,212.62,7518.0,205.3317,205.4281,205.0038,205.0231,7518.0
2022-12-28 15:10:00,212.7,212.75,212.22,212.22,6289.0,205.1003,205.1485,204.6374,204.6374,6289.0
2022-12-28 15:15:00,212.3,212.89,212.25,212.75,20712.0,204.7146,205.2835,204.6663,205.1485,20712.0
2022-12-28 15:20:00,212.78,212.84,212.44,212.63,6044.0,205.1774,205.2353,204.8496,205.0328,6044.0
2022-12-28 15:25:00,212.64,213.21,212.64,213.03,5723.0,205.0424,205.592,205.0424,205.4185,5723.0
2022-12-28 15:30:00,212.99,213.28,212.93,213.14,7258.0,205.3799,205.6595,205.322,205.5245,7258.0
2022-12-28 15:35:00,213.12,213.28,212.88,213.08,11869.0,205.5053,205.6595,205.2738,205.4667,11869.0
2022-12-28 15:40:00,213.08,213.35,212.96,213.19,12937.0,205.4667,205.727,205.351,205.5728,12937.0
2022-12-28 15:45:00,213.06,213.6,213.06,213.54,13563.0,205.4474,205.9681,205.4474,205.9103,13563.0
2022-12-28 15:50:00,213.51,213.6,213.33,213.55,26142.0,205.8813,205.9681,205.7078,205.9199,26142.0
2022-12-28 15:55:00,213.58,214.08,213.57,213.99,72566.0,205.9488,206.431,205.9392,206.3442,72566.0
2022-12-29 09:30:00,217.87,219.18,216.87,218.68,54248.0,210.0855,211.3487,209.1213,210.8666,54248.0
2022-12-29 09:35:00,218.61,221.85,218.58,221.85,46077.0,210.7991,213.9233,210.7702,213.9233,46077.0
2022-12-29 09:40:00,221.76,221.79,218.99,218.99,20823.0,213.8366,213.8655,211.1655,211.1655,20823.0
2022-12-29 09:45:00,219.0,219.61,218.56,219.61,10656.0,211.1752,211.7634,210.7509,211.7634,10656.0
2022-12-29 09:50:00,219.8,219.95,218.13,218.13,10295.0,211.9466,212.0912,210.3363,210.3363,10295.0
2022-12-29 09:55:00,218.19,218.75,218.02,218.02,12158.0,210.3941,210.9341,210.2302,210.2302,12158.0
2022-12-29 10:00:00,218.16,218.5,216.99,217.11,19452.0,210.3652,210.693,209.237,209.3527,19452.0
2022-12-29 10:05:00,217.02,218.84,217.01,218.37,25365.0,209.2659,211.0209,209.2563,210.5677,25365.0
2022-12-29 10:10:00,218.26,218.94,218.26,218.7,3214.0,210.4616,211.1173,210.4616,210.8859,3214.0
2022-12-29 10:15:00,218.88,219.24,218.7,219.02,11243.0,211.0595,211.4066,210.8859,211.1945,11243.0
2022-12-29 10:20:00,219.21,220.1,218.79,218.96,17704.0,211.3777,212.2359,210.9727,211.1366,17704.0
2022-12-29 10:25:00,218.96,219.56,218.73,218.8,15665.0,211.1366,211.7152,210.9148,210.9823,15665.0
2022-12-29 10:30:00,218.8,219.27,218.77,219.02,12335.0,210.9823,211.4355,210.9534,211.1945,12335.0
2022-12-29 10:35:00,219.24,220.41,219.23,220.31,5914.0,211.4066,212.5348,211.3969,212.4384,5914.0
2022-12-29 10:40:00,220.45,220.49,219.49,220.35,8807.0,212.5734,212.6119,211.6477,212.4769,8807.0
2022-12-29 10:45:00,220.16,220.41,219.61,219.96,14573.0,212.2937,212.5348,211.7634,212.1009,14573.0
2022-12-29 10:50:00,220.1,220.36,219.48,219.92,24185.0,212.2359,212.4866,211.638,212.0623,24185.0
2022-12-29 10:55:00,219.88,220.79,219.88,220.6,13414.0,212.0237,212.9012,212.0237,212.718,13414.0
2022-12-29 11:00:00,220.48,220.71,219.88,220.18,32911.0,212.6023,212.8241,212.0237,212.313,32911.0
2022-12-29 11:05:00,220.18,220.62,220.11,220.37,4266.0,212.313,212.7373,212.2455,212.4962,4266.0
2022-12-29 11:10:00,220.47,220.49,219.59,219.81,5755.0,212.5926,212.6119,211.7441,211.9562,5755.0
2022-12-29 11:15:00,219.81,219.91,219.31,219.49,5701.0,211.9562,212.0527,211.4741,211.6477,5701.0
2022-12-29 11:20:00,219.49,219.66,218.74,219.0,7457.0,211.6477,211.8116,210.9245,211.1752,7457.0
2022-12-29 11:25:00,218.91,219.3,218.9,219.28,13604.0,211.0884,211.4644,211.0787,211.4452,13604.0
2022-12-29 11:30:00,219.35,220.0,219.27,219.73,11765.0,211.5127,212.1394,211.4355,211.8791,11765.0
2022-12-29 11:35:00,219.85,219.95,219.77,219.88,7604.0,211.9948,212.0912,211.9177,212.0237,7604.0
2022-12-29 11:40:00,219.85,219.85,218.87,219.0,12391.0,211.9948,211.9948,211.0498,211.1752,12391.0
2022-12-29 11:45:00,218.91,219.39,218.82,219.21,8205.0,211.0884,211.5512,211.0016,211.3777,8205.0
2022-12-29 11:50:00,219.12,219.25,218.88,219.17,35450.0,211.2909,211.4162,211.0595,211.3391,35450.0
2022-12-29 11:55:00,219.15,219.57,219.08,219.23,10224.0,211.3198,211.7248,211.2523,211.3969,10224.0
2022-12-29 12:00:00,219.23,219.64,219.15,219.28,5363.0,211.3969,211.7923,211.3198,211.4452,5363.0
2022-12-29 12:05:00,219.34,219.34,219.01,219.05,20353.0,211.503,211.503,211.1848,211.2234,20353.0
2022-12-29 12:10:00,218.98,219.26,218.34,218.34,13530.0,211.1559,211.4259,210.5387,210.5387,13530.0
2022-12-29 12:15:00,218.26,218.8,218.23,218.6,2866.0,210.4616,210.9823,210.4327,210.7895,2866.0
2022-12-29 12:20:00,218.65,218.72,218.5,218.6,4186.0,210.8377,210.9052,210.693,210.7895,4186.0
2022-12-29 12:25:00,218.62,218.72,218.52,218.69,3441.0,210.8087,210.9052,210.7123,210.8762,3441.0
2022-12-29 12:30:00,218.6,218.87,218.49,218.65,4232.0,210.7895,211.0498,210.6834,210.8377,4232.0
2022-12-29 12:35:00,218.68,218.73,218.08,218.13,7192.0,210.8666,210.9148,210.288,210.3363,7192.0
2022-12-29 12:40:00,218.24,218.5,218.18,218.3,2715.0,210.4423,210.693,210.3845,210.5002,2715.0
2022-12-29 12:45:00,218.22,218.38,217.54,217.54,7953.0,210.423,210.5773,209.7673,209.7673,7953.0
2022-12-29 12:50:00,217.56,218.11,217.55,218.11,2711.0,209.7866,210.317,209.777,210.317,2711.0
2022-12-29 12:55:00,218.23,218.33,218.01,218.15,2644.0,210.4327,210.5291,210.2205,210.3555,2644.0
2022-12-29 13:00:00,218.14,218.22,217.71,217.72,6824.0,210.3459,210.423,209.9313,209.9409,6824.0
2022-12-29 13:05:00,217.73,217.78,217.58,217.78,2054.0,209.9505,209.9988,209.8059,209.9988,2054.0
2022-12-29 13:10:00,217.78,218.17,217.78,218.05,6812.0,209.9988,210.3748,209.9988,210.2591,6812.0
2022-12-29 13:15:00,218.09,218.15,217.98,218.03,3081.0,210.2977,210.3555,210.1916,210.2398,3081.0
2022-12-29 13:20:00,217.98,217.98,217.62,217.81,4317.0,210.1916,210.1916,209.8445,210.0277,4317.0
2022-12-29 13:25:00,217.79,217.87,217.64,217.81,4513.0,210.0084,210.0855,209.8638,210.0277,4513.0
2022-12-29 13:30:00,217.76,217.83,217.69,217.7,1800.0,209.9795,210.047,209.912,209.9216,1800.0
2022-12-29 13:35:00,217.69,217.97,217.69,217.88,4345.0,209.912,210.182,209.912,210.0952,4345.0
2022-12-29 13:40:00,217.96,218.25,217.85,218.25,4214.0,210.1723,210.452,210.0663,210.452,4214.0
2022-12-29 13:45:00,218.2,218.33,218.03,218.09,5105.0,210.4038,210.5291,210.2398,210.2977,5105.0
2022-12-29 13:50:00,218.15,218.45,217.85,218.45,6172.0,210.3555,210.6448,210.0663,210.6448,6172.0
2022-12-29 13:55:00,218.25,218.49,218.25,218.46,2296.0,210.452,210.6834,210.452,210.6545,2296.0
2022-12-29 14:00:00,218.54,218.72,218.46,218.66,6350.0,210.7316,210.9052,210.6545,210.8473,6350.0
2022-12-29 14:05:00,218.5,218.9,218.5,218.54,6937.0,210.693,211.0787,210.693,210.7316,6937.0
2022-12-29 14:10:00,218.66,219.35,218.66,219.19,8700.0,210.8473,211.5127,210.8473,211.3584,8700.0
2022-12-29 14:15:00,219.34,219.39,219.05,219.13,9594.0,211.503,211.5512,211.2234,211.3005,9594.0
2022-12-29 14:20:00,219.05,219.24,218.9,218.97,5120.0,211.2234,211.4066,211.0787,211.1462,5120.0
2022-12-29 14:25:00,218.89,218.89,218.21,218.26,3277.0,211.0691,211.0691,210.4134,210.4616,3277.0
2022-12-29 14:30:00,218.09,218.33,218.09,218.13,2531.0,210.2977,210.5291,210.2977,210.3363,2531.0
2022-12-29 14:35:00,218.09,218.32,218.08,218.19,2629.0,210.2977,210.5195,210.288,210.3941,2629.0
2022-12-29 14:40:00,218.28,218.45,218.28,218.4,1036.0,210.4809,210.6448,210.4809,210.5966,1036.0
2022-12-29 14:45:00,218.34,218.45,218.04,218.04,6191.0,210.5387,210.6448,210.2495,210.2495,6191.0
2022-12-29 14:50:00,218.07,218.07,217.87,217.89,1810.0,210.2784,210.2784,210.0855,210.1048,1810.0
2022-12-29 14:55:00,217.95,218.07,217.85,217.86,3991.0,210.1627,210.2784,210.0663,210.0759,3991.0
2022-12-29 15:00:00,217.74,217.92,217.71,217.84,5129.0,209.9602,210.1338,209.9313,210.0566,5129.0
2022-12-29 15:05:00,217.84,218.06,217.81,218.06,4476.0,210.0566,210.2688,210.0277,210.2688,4476.0
2022-12-29 15:10:00,217.95,218.02,217.79,217.96,3404.0,210.1627,210.2302,210.0084,210.1723,3404.0
2022-12-29 15:15:00,217.9,217.95,217.52,217.53,4786.0,210.1145,210.1627,209.748,209.7577,4786.0
2022-12-29 15:20:00,217.58,217.63,217.39,217.54,3611.0,209.8059,209.8541,209.6227,209.7673,3611.0
2022-12-29 15:25:00,217.57,217.72,217.48,217.55,2200.0,209.7963,209.9409,209.7095,209.777,2200.0
2022-12-29 15:30:00,217.48,217.84,217.43,217.84,4807.0,209.7095,210.0566,209.6613,210.0566,4807.0
2022-12-29 15:35:00,217.83,217.93,217.7,217.78,4651.0,210.047,210.1434,209.9216,209.9988,4651.0
2022-12-29 15:40:00,217.68,217.74,217.5,217.66,4959.0,209.9023,209.9602,209.7288,209.883,4959.0
2022-12-29 15:45:00,217.63,217.73,217.15,217.52,19505.0,209.8541,209.9505,209.3913,209.748,19505.0
2022-12-29 15:50:00,217.7,217.77,217.34,217.6,11295.0,209.9216,209.9891,209.5745,209.8252,11295.0
2022-12-29 15:55:00,217.52,217.61,217.29,217.48,27333.0,209.748,209.8348,209.5263,209.7095,27333.0
2022-12-30 09:30:00,215.14,217.26,214.02,216.74,19499.0,207.4531,209.4973,206.3731,208.9959,19499.0
2022-12-30 09:35:00,217.32,217.46,216.08,216.3,3933.0,209.5552,209.6902,208.3595,208.5716,3933.0
2022-12-30 09:40:00,216.46,216.46,214.95,215.11,20389.0,208.7259,208.7259,207.2699,207.4242,20389.0
2022-12-30 09:45:00,215.12,215.64,213.67,213.89,36087.0,207.4338,207.9352,206.0356,206.2477,36087.0
2022-12-30 09:50:00,213.94,215.58,213.94,215.39,7700.0,206.296,207.8774,206.296,207.6942,7700.0
2022-12-30 09:55:00,215.63,215.8,214.8,215.27,13755.0,207.9256,208.0895,207.1252,207.5784,13755.0
2022-12-30 10:00:00,215.27,216.18,215.07,216.09,25067.0,207.5784,208.4559,207.3856,208.3691,25067.0
2022-12-30 10:05:00,215.99,216.22,215.43,215.99,9524.0,208.2727,208.4945,207.7327,208.2727,9524.0
2022-12-30 10:10:00,216.03,217.07,216.03,217.01,9329.0,208.3113,209.3141,208.3113,209.2563,9329.0
2022-12-30 10:15:00,216.91,217.99,216.87,217.83,3090.0,209.1598,210.2013,209.1213,210.047,3090.0
2022-12-30 10:20:00,217.99,218.17,217.58,217.87,6750.0,210.2013,210.3748,209.8059,210.0855,6750.0
2022-12-30 10:25:00,217.87,217.98,217.71,217.93,7063.0,210.0855,210.1916,209.9313,210.1434,7063.0
2022-12-30 10:30:00,217.82,217.89,217.2,217.37,5399.0,210.0373,210.1048,209.4395,209.6034,5399.0
2022-12-30 10:35:00,217.52,217.76,217.25,217.71,2843.0,209.748,209.9795,209.4877,209.9313,2843.0
2022-12-30 10:40:00,217.64,217.87,217.28,217.74,5863.0,209.8638,210.0855,209.5166,209.9602,5863.0
2022-12-30 10:45:00,217.74,218.42,217.73,218.42,4532.0,209.9602,210.6159,209.9505,210.6159,4532.0
2022-12-30 10:50:00,218.48,218.48,216.98,216.98,7259.0,210.6737,210.6737,209.2273,209.2273,7259.0
2022-12-30 10:55:00,216.78,217.03,216.56,216.68,2841.0,209.0345,209.2756,208.8223,208.9381,2841.0
2022-12-30 11:00:00,216.83,216.93,216.44,216.69,12592.0,209.0827,209.1791,208.7066,208.9477,12592.0
2022-12-30 11:05:00,216.69,216.69,216.48,216.62,3012.0,208.9477,208.9477,208.7452,208.8802,3012.0
2022-12-30 11:10:00,216.57,216.57,215.95,216.12,2438.0,208.832,208.832,208.2341,208.3981,2438.0
2022-12-30 11:15:00,216.01,216.01,215.59,215.74,3707.0,208.292,208.292,207.887,208.0316,3707.0
2022-12-30 11:20:00,215.84,215.84,215.35,215.53,4400.0,208.1281,208.1281,207.6556,207.8291,4400.0
2022-12-30 11:25:00,215.54,215.67,215.15,215.23,3861.0,207.8388,207.9641,207.4627,207.5399,3861.0
2022-12-30 11:30:00,215.2,215.34,214.95,215.12,3070.0,207.5109,207.6459,207.2699,207.4338,3070.0
2022-12-30 11:35:00,215.01,215.18,214.54,214.58,6875.0,207.3277,207.4917,206.8745,206.9131,6875.0
2022-12-30 11:40:00,214.7,214.9,214.44,214.76,5043.0,207.0288,207.2217,206.7781,207.0867,5043.0
2022-12-30 11:45:00,214.76,215.01,214.66,214.93,3006.0,207.0867,207.3277,206.9902,207.2506,3006.0
2022-12-30 11:50:00,214.94,215.47,214.64,215.46,7572.0,207.2602,207.7713,206.9709,207.7617,7572.0
2022-12-30 11:55:00,215.48,215.97,215.47,215.81,4911.0,207.7809,208.2534,207.7713,208.0991,4911.0
2022-12-30 12:00:00,215.85,215.88,215.35,215.35,1997.0,208.1377,208.1666,207.6556,207.6556,1997.0
2022-12-30 12:05:00,215.16,215.3,215.08,215.27,1900.0,207.4724,207.6074,207.3952,207.5784,1900.0
2022-12-30 12:10:00,215.33,215.43,214.89,215.03,2929.0,207.6363,207.7327,207.212,207.347,2929.0
2022-12-30 12:15:00,214.98,215.38,214.97,215.21,2600.0,207.2988,207.6845,207.2892,207.5206,2600.0
2022-12-30 12:20:00,215.09,215.33,215.09,215.32,1287.0,207.4049,207.6363,207.4049,207.6267,1287.0
2022-12-30 12:25:00,215.34,215.34,215.06,215.06,1005.0,207.6459,207.6459,207.3759,207.3759,1005.0
2022-12-30 12:30:00,215.39,215.39,214.94,215.0,3010.0,207.6942,207.6942,207.2602,207.3181,3010.0
2022-12-30 12:35:00,215.17,215.38,215.17,215.25,1273.0,207.482,207.6845,207.482,207.5592,1273.0
2022-12-30 12:40:00,215.31,215.34,215.15,215.19,5419.0,207.617,207.6459,207.4627,207.5013,5419.0
2022-12-30 12:45:00,215.23,215.53,215.23,215.42,1995.0,207.5399,207.8291,207.5399,207.7231,1995.0
2022-12-30 12:50:00,215.32,215.41,215.24,215.26,4809.0,207.6267,207.7134,207.5495,207.5688,4809.0
2022-12-30 12:55:00,215.22,215.23,214.95,215.23,2489.0,207.5302,207.5399,207.2699,207.5399,2489.0
2022-12-30 13:00:00,215.31,215.31,215.05,215.05,1915.0,207.617,207.617,207.3663,207.3663,1915.0
2022-12-30 13:05:00,215.05,215.05,214.84,214.98,2135.0,207.3663,207.3663,207.1638,207.2988,2135.0
2022-12-30 13:10:00,214.85,215.0,214.68,214.79,3260.0,207.1734,207.3181,207.0095,207.1156,3260.0
2022-12-30 13:15:00,214.79,214.95,214.37,214.37,2346.0,207.1156,207.2699,206.7106,206.7106,2346.0
2022-12-30 13:20:00,214.45,214.45,213.6,213.88,12174.0,206.7877,206.7877,205.9681,206.2381,12174.0
2022-12-30 13:25:00,214.0,214.6,213.71,214.6,2849.0,206.3538,206.9324,206.0742,206.9324,2849.0
2022-12-30 13:30:00,214.79,214.79,214.48,214.76,1538.0,207.1156,207.1156,206.8167,207.0867,1538.0
2022-12-30 13:35:00,214.78,214.99,214.62,214.7,3728.0,207.1059,207.3084,206.9517,207.0288,3728.0
2022-12-30 13:40:00,214.81,214.96,214.38,214.75,3268.0,207.1349,207.2795,206.7202,207.077,3268.0
2022-12-30 13:45:00,214.74,214.74,214.38,214.53,2717.0,207.0674,207.0674,206.7202,206.8649,2717.0
2022-12-30 13:50:00,214.61,214.63,214.41,214.63,2190.0,206.942,206.9613,206.7492,206.9613,2190.0
2022-12-30 13:55:00,214.64,214.64,214.31,214.52,1946.0,206.9709,206.9709,206.6527,206.8552,1946.0
2022-12-30 14:00:00,214.32,214.35,213.99,213.99,2860.0,206.6624,206.6913,206.3442,206.3442,2860.0
2022-12-30 14:05:00,214.0,214.04,213.7,213.83,3747.0,206.3538,206.3924,206.0645,206.1899,3747.0
2022-12-30 14:10:00,213.76,213.96,213.75,213.93,1518.0,206.1224,206.3152,206.1127,206.2863,1518.0
2022-12-30 14:15:00,213.73,214.02,213.73,213.98,2039.0,206.0935,206.3731,206.0935,206.3345,2039.0
2022-12-30 14:20:00,213.91,214.1,213.89,214.03,1125.0,206.267,206.4502,206.2477,206.3827,1125.0
2022-12-30 14:25:00,213.94,214.35,213.88,214.35,1801.0,206.296,206.6913,206.2381,206.6913,1801.0
2022-12-30 14:30:00,214.11,214.22,214.03,214.22,2108.0,206.4599,206.566,206.3827,206.566,2108.0
2022-12-30 14:35:00,214.25,214.25,213.87,213.9,2135.0,206.5949,206.5949,206.2285,206.2574,2135.0
2022-12-30 14:40:00,213.85,213.92,213.69,213.8,3570.0,206.2092,206.2767,206.0549,206.161,3570.0
2022-12-30 14:45:00,213.91,214.25,213.91,214.14,6824.0,206.267,206.5949,206.267,206.4888,6824.0
2022-12-30 14:50:00,214.23,214.59,214.11,214.57,2488.0,206.5756,206.9227,206.4599,206.9035,2488.0
2022-12-30 14:55:00,214.6,214.6,214.33,214.56,3161.0,206.9324,206.9324,206.672,206.8938,3161.0
2022-12-30 15:00:00,214.68,214.98,214.65,214.77,4955.0,207.0095,207.2988,206.9806,207.0963,4955.0
2022-12-30 15:05:00,214.85,215.07,214.54,215.01,4304.0,207.1734,207.3856,206.8745,207.3277,4304.0
2022-12-30 15:10:00,215.04,215.8,215.04,215.59,4649.0,207.3567,208.0895,207.3567,207.887,4649.0
2022-12-30 15:15:00,215.68,215.83,215.58,215.63,3937.0,207.9738,208.1184,207.8774,207.9256,3937.0
2022-12-30 15:20:00,215.81,215.85,215.48,215.57,1803.0,208.0991,208.1377,207.7809,207.8677,1803.0
2022-12-30 15:25:00,215.4,215.61,215.31,215.47,8553.0,207.7038,207.9063,207.617,207.7713,8553.0
2022-12-30 15:30:00,215.4,216.32,215.4,216.28,10185.0,207.7038,208.5909,207.7038,208.5524,10185.0
2022-12-30 15:35:00,216.31,216.31,215.73,215.81,11969.0,208.5813,208.5813,208.022,208.0991,11969.0
2022-12-30 15:40:00,215.86,215.98,215.66,215.91,9917.0,208.1474,208.2631,207.9545,208.1956,9917.0
2022-12-30 15:45:00,216.02,216.58,215.98,216.36,12542.0,208.3016,208.8416,208.2631,208.6295,12542.0
2022-12-30 15:50:00,216.36,217.13,216.35,216.99,18393.0,208.6295,209.372,208.6199,209.237,18393.0
2022-12-30 15:55:00,216.92,217.02,216.52,216.77,32298.0,209.1695,209.2659,208.7838,209.0248,32298.0
2023-01-03 09:30:00,219.15,219.48,215.99,215.99,52696.0,211.3198,211.638,208.2727,208.2727,52696.0
2023-01-03 09:35:00,216.3,217.9,214.86,214.87,31254.0,208.5716,210.1145,207.1831,207.1927,31254.0
2023-01-03 09:40:00,214.99,217.29,214.89,216.64,26765.0,207.3084,209.5263,207.212,208.8995,26765.0
2023-01-03 09:45:00,216.27,216.54,213.9,214.44,36632.0,208.5427,208.8031,206.2574,206.7781,36632.0
2023-01-03 09:50:00,214.45,216.26,214.28,216.0,33678.0,206.7877,208.5331,206.6238,208.2824,33678.0
2023-01-03 09:55:00,215.81,216.53,215.21,215.3,12674.0,208.0991,208.7934,207.5206,207.6074,12674.0
2023-01-03 10:00:00,215.42,215.71,212.51,212.62,30157.0,207.7231,208.0027,204.9171,205.0231,30157.0
2023-01-03 10:05:00,212.91,213.51,212.57,213.51,7265.0,205.3028,205.8813,204.9749,205.8813,7265.0
2023-01-03 10:10:00,213.45,213.54,211.11,211.36,15468.0,205.8235,205.9103,203.5671,203.8081,15468.0
2023-01-03 10:15:00,211.22,211.45,210.35,210.43,22246.0,203.6731,203.8949,202.8342,202.9114,22246.0
2023-01-03 10:20:00,210.39,210.87,209.74,210.4,41375.0,202.8728,203.3357,202.246,202.8824,41375.0
2023-01-03 10:25:00,210.15,210.83,209.54,210.78,30688.0,202.6414,203.2971,202.0532,203.2489,30688.0
2023-01-03 10:30:00,210.78,211.23,210.53,210.72,11747.0,203.2489,203.6828,203.0078,203.191,11747.0
2023-01-03 10:35:00,210.74,211.29,210.7,211.21,7347.0,203.2103,203.7406,203.1717,203.6635,7347.0
2023-01-03 10:40:00,211.19,211.9,211.18,211.73,34578.0,203.6442,204.3288,203.6346,204.1649,34578.0
2023-01-03 10:45:00,211.84,212.7,211.84,212.62,10013.0,204.271,205.1003,204.271,205.0231,10013.0
2023-01-03 10:50:00,212.73,212.96,211.93,212.17,10689.0,205.1292,205.351,204.3578,204.5892,10689.0
2023-01-03 10:55:00,212.05,213.98,211.98,213.36,15475.0,204.4735,206.3345,204.406,205.7367,15475.0
2023-01-03 11:00:00,213.55,213.91,213.14,213.32,22020.0,205.9199,206.267,205.5245,205.6981,22020.0
2023-01-03 11:05:00,213.41,213.46,212.73,212.73,4220.0,205.7849,205.8331,205.1292,205.1292,4220.0
2023-01-03 11:10:00,212.62,212.78,212.01,212.19,7574.0,205.0231,205.1774,204.4349,204.6085,7574.0
2023-01-03 11:15:00,212.15,212.29,212.06,212.22,3993.0,204.5699,204.7049,204.4831,204.6374,3993.0
2023-01-03 11:20:00,212.21,212.21,211.16,211.7,12205.0,204.6278,204.6278,203.6153,204.136,12205.0
2023-01-03 11:25:00,211.91,211.91,211.4,211.84,6174.0,204.3385,204.3385,203.8467,204.271,6174.0
2023-01-03 11:30:00,211.98,211.98,210.66,211.06,8744.0,204.406,204.406,203.1332,203.5189,8744.0
2023-01-03 11:35:00,211.05,211.1,210.62,211.07,7508.0,203.5092,203.5574,203.0946,203.5285,7508.0
2023-01-03 11:40:00,211.03,211.03,210.33,210.33,4595.0,203.4899,203.4899,202.8149,202.8149,4595.0
2023-01-03 11:45:00,210.41,210.6,209.64,210.4,24014.0,202.8921,203.0753,202.1496,202.8824,24014.0
2023-01-03 11:50:00,210.32,210.4,209.34,209.36,25704.0,202.8053,202.8824,201.8603,201.8796,25704.0
2023-01-03 11:55:00,209.23,209.97,208.8,209.13,21994.0,201.7542,202.4678,201.3396,201.6578,21994.0
2023-01-03 12:00:00,209.23,209.41,208.57,208.59,10002.0,201.7542,201.9278,201.1178,201.1371,10002.0
2023-01-03 12:05:00,208.7,209.84,208.63,209.84,62217.0,201.2432,202.3425,201.1757,202.3425,62217.0
2023-01-03 12:10:00,209.71,210.1,209.62,210.01,34817.0,202.2171,202.5932,202.1303,202.5064,34817.0
2023-01-03 12:15:00,210.01,210.04,209.52,209.55,10973.0,202.5064,202.5353,202.0339,202.0628,10973.0
2023-01-03 12:20:00,209.53,210.74,209.53,210.67,17818.0,202.0435,203.2103,202.0435,203.1428,17818.0
2023-01-03 12:25:00,210.77,211.42,210.77,211.29,4365.0,203.2392,203.866,203.2392,203.7406,4365.0
2023-01-03 12:30:00,211.43,212.22,211.2,212.22,14146.0,203.8756,204.6374,203.6539,204.6374,14146.0
2023-01-03 12:35:00,212.0,212.3,211.79,212.0,9776.0,204.4253,204.7146,204.2228,204.4253,9776.0
2023-01-03 12:40:00,211.98,212.08,211.58,211.59,7081.0,204.406,204.5024,204.0203,204.0299,7081.0
2023-01-03 12:45:00,211.54,211.7,210.97,211.31,5790.0,203.9817,204.136,203.4321,203.7599,5790.0
2023-01-03 12:50:00,211.43,212.09,211.4,211.93,4881.0,203.8756,204.5121,203.8467,204.3578,4881.0
2023-01-03 12:55:00,212.05,212.05,211.33,211.49,10217.0,204.4735,204.4735,203.7792,203.9335,10217.0
2023-01-03 13:00:00,211.54,211.77,210.78,211.71,16838.0,203.9817,204.2035,203.2489,204.1456,16838.0
2023-01-03 13:05:00,211.71,212.4,211.59,212.06,8406.0,204.1456,204.811,204.0299,204.4831,8406.0
2023-01-03 13:10:00,212.0,212.41,211.91,211.97,47256.0,204.4253,204.8206,204.3385,204.3963,47256.0
2023-01-03 13:15:00,211.97,212.19,211.89,212.15,61834.0,204.3963,204.6085,204.3192,204.5699,61834.0
2023-01-03 13:20:00,212.17,212.81,212.0,212.72,9116.0,204.5892,205.2063,204.4253,205.1196,9116.0
2023-01-03 13:25:00,212.81,213.27,212.58,212.58,5585.0,205.2063,205.6499,204.9846,204.9846,5585.0
2023-01-03 13:30:00,212.55,212.55,211.96,212.14,5620.0,204.9556,204.9556,204.3867,204.5603,5620.0
2023-01-03 13:35:00,212.31,212.96,212.21,212.71,4254.0,204.7242,205.351,204.6278,205.1099,4254.0
2023-01-03 13:40:00,212.68,213.24,212.53,212.67,3294.0,205.081,205.621,204.9363,205.0713,3294.0
2023-01-03 13:45:00,212.68,212.73,212.36,212.69,3214.0,205.081,205.1292,204.7724,205.0906,3214.0
2023-01-03 13:50:00,212.71,213.11,212.58,213.03,6596.0,205.1099,205.4956,204.9846,205.4185,6596.0
2023-01-03 13:55:00,212.98,213.06,212.66,212.73,4681.0,205.3703,205.4474,205.0617,205.1292,4681.0
2023-01-03 14:00:00,212.87,213.12,212.59,212.73,11020.0,205.2642,205.5053,204.9942,205.1292,11020.0
2023-01-03 14:05:00,212.71,212.71,212.29,212.43,3353.0,205.1099,205.1099,204.7049,204.8399,3353.0
2023-01-03 14:10:00,212.49,212.53,211.5,212.0,5123.0,204.8978,204.9363,203.9431,204.4253,5123.0
2023-01-03 14:15:00,212.01,212.29,212.0,212.08,4601.0,204.4349,204.7049,204.4253,204.5024,4601.0
2023-01-03 14:20:00,212.0,212.28,211.82,211.82,7134.0,204.4253,204.6953,204.2517,204.2517,7134.0
2023-01-03 14:25:00,211.82,212.01,211.64,211.98,5515.0,204.2517,204.4349,204.0781,204.406,5515.0
2023-01-03 14:30:00,212.03,212.05,211.19,211.43,9008.0,204.4542,204.4735,203.6442,203.8756,9008.0
2023-01-03 14:35:00,211.44,211.51,211.05,211.14,18528.0,203.8853,203.9528,203.5092,203.596,18528.0
2023-01-03 14:40:00,211.11,211.46,210.91,211.46,16618.0,203.5671,203.9046,203.3742,203.9046,16618.0
2023-01-03 14:45:00,211.46,212.72,211.45,212.36,9355.0,203.9046,205.1196,203.8949,204.7724,9355.0
2023-01-03 14:50:00,212.58,212.67,211.85,212.31,10407.0,204.9846,205.0713,204.2806,204.7242,10407.0
2023-01-03 14:55:00,212.32,212.69,212.31,212.55,6940.0,204.7338,205.0906,204.7242,204.9556,6940.0
2023-01-03 15:00:00,212.65,213.24,212.51,212.7,7808.0,205.0521,205.621,204.9171,205.1003,7808.0
2023-01-03 15:05:00,212.7,213.2,212.69,213.2,9384.0,205.1003,205.5824,205.0906,205.5824,9384.0
2023-01-03 15:10:00,213.15,213.63,213.14,213.37,10244.0,205.5342,205.997,205.5245,205.7463,10244.0
2023-01-03 15:15:00,213.46,213.98,213.45,213.64,15795.0,205.8331,206.3345,205.8235,206.0067,15795.0
2023-01-03 15:20:00,213.56,213.57,213.11,213.33,7821.0,205.9295,205.9392,205.4956,205.7078,7821.0
2023-01-03 15:25:00,213.41,213.77,213.4,213.7,13042.0,205.7849,206.132,205.7753,206.0645,13042.0
2023-01-03 15:30:00,213.81,214.12,213.71,214.1,15607.0,206.1706,206.4695,206.0742,206.4502,15607.0
2023-01-03 15:35:00,214.1,214.15,213.17,213.37,14326.0,206.4502,206.4985,205.5535,205.7463,14326.0
2023-01-03 15:40:00,213.41,214.15,213.33,214.02,17470.0,205.7849,206.4985,205.7078,206.3731,17470.0
2023-01-03 15:45:00,213.99,214.17,213.68,213.92,32359.0,206.3442,206.5177,206.0452,206.2767,32359.0
2023-01-03 15:50:00,213.81,214.54,213.81,214.43,47355.0,206.1706,206.8745,206.1706,206.7685,47355.0
2023-01-03 15:55:00,214.39,214.68,214.05,214.4,100045.0,206.7299,207.0095,206.402,206.7395,100045.0
2023-01-04 09:30:00,218.6,219.12,215.67,219.01,49507.0,210.7895,211.2909,207.9641,211.1848,49507.0
2023-01-04 09:35:00,219.2,221.54,219.08,220.76,28008.0,211.368,213.6244,211.2523,212.8723,28008.0
2023-01-04 09:40:00,221.09,222.25,219.54,219.95,35823.0,213.1905,214.309,211.6959,212.0912,35823.0
2023-01-04 09:45:00,219.59,219.84,218.25,219.52,47763.0,211.7441,211.9852,210.452,211.6766,47763.0
2023-01-04 09:50:00,219.28,220.75,218.93,219.34,19934.0,211.4452,212.8626,211.1077,211.503,19934.0
2023-01-04 09:55:00,218.95,219.17,218.29,219.08,11974.0,211.127,211.3391,210.4905,211.2523,11974.0
2023-01-04 10:00:00,219.24,220.56,217.57,218.56,9137.0,211.4066,212.6794,209.7963,210.7509,9137.0
2023-01-04 10:05:00,218.68,218.86,217.37,217.58,11425.0,210.8666,211.0402,209.6034,209.8059,11425.0
2023-01-04 10:10:00,217.46,217.75,216.58,217.7,7071.0,209.6902,209.9698,208.8416,209.9216,7071.0
2023-01-04 10:15:00,217.52,218.61,217.27,218.26,5830.0,209.748,210.7991,209.507,210.4616,5830.0
2023-01-04 10:20:00,218.21,219.0,218.21,218.79,10618.0,210.4134,211.1752,210.4134,210.9727,10618.0
2023-01-04 10:25:00,218.58,219.22,217.86,218.9,16240.0,210.7702,211.3873,210.0759,211.0787,16240.0
2023-01-04 10:30:00,219.22,219.22,217.8,218.43,13784.0,211.3873,211.3873,210.018,210.6255,13784.0
2023-01-04 10:35:00,218.3,218.3,217.31,217.31,8696.0,210.5002,210.5002,209.5456,209.5456,8696.0
2023-01-04 10:40:00,217.59,218.83,217.46,218.43,10827.0,209.8155,211.0112,209.6902,210.6255,10827.0
2023-01-04 10:45:00,218.62,219.56,218.62,219.5,23716.0,210.8087,211.7152,210.8087,211.6573,23716.0
2023-01-04 10:50:00,219.5,220.02,219.26,219.77,10124.0,211.6573,212.1587,211.4259,211.9177,10124.0
2023-01-04 10:55:00,219.99,220.41,219.78,220.02,5918.0,212.1298,212.5348,211.9273,212.1587,5918.0
2023-01-04 11:00:00,220.17,220.46,219.87,220.0,15028.0,212.3034,212.583,212.0141,212.1394,15028.0
2023-01-04 11:05:00,220.0,220.25,219.88,220.17,5385.0,212.1394,212.3805,212.0237,212.3034,5385.0
2023-01-04 11:10:00,220.36,220.95,220.32,220.81,6750.0,212.4866,213.0555,212.448,212.9205,6750.0
2023-01-04 11:15:00,220.62,220.78,219.69,219.8,8514.0,212.7373,212.8916,211.8405,211.9466,8514.0
2023-01-04 11:20:00,219.74,220.06,219.6,219.9,8401.0,211.8887,212.1973,211.7537,212.043,8401.0
2023-01-04 11:25:00,220.08,220.69,219.98,220.43,9244.0,212.2166,212.8048,212.1202,212.5541,9244.0
2023-01-04 11:30:00,220.49,221.19,220.46,221.13,6499.0,212.6119,213.2869,212.583,213.2291,6499.0
2023-01-04 11:35:00,221.17,221.35,220.91,220.94,7111.0,213.2676,213.4412,213.0169,213.0459,7111.0
2023-01-04 11:40:00,221.0,221.36,220.97,221.19,4999.0,213.1037,213.4508,213.0748,213.2869,4999.0
2023-01-04 11:45:00,221.21,221.54,221.14,221.53,10500.0,213.3062,213.6244,213.2387,213.6148,10500.0
2023-01-04 11:50:00,221.39,221.56,221.25,221.43,5677.0,213.4798,213.6437,213.3448,213.5183,5677.0
2023-01-04 11:55:00,221.44,222.48,221.43,222.48,21948.0,213.528,214.5308,213.5183,214.5308,21948.0
2023-01-04 12:00:00,222.55,224.86,222.43,223.2,49042.0,214.5983,216.8258,214.4826,215.2251,49042.0
2023-01-04 12:05:00,223.14,223.51,222.61,222.75,6140.0,215.1672,215.524,214.6562,214.7912,6140.0
2023-01-04 12:10:00,222.63,222.84,222.38,222.74,4681.0,214.6755,214.878,214.4344,214.7815,4681.0
2023-01-04 12:15:00,222.74,222.74,221.88,222.16,21828.0,214.7815,214.7815,213.9523,214.2223,21828.0
2023-01-04 12:20:00,221.97,222.41,221.95,221.96,7579.0,214.039,214.4633,214.0198,214.0294,7579.0
2023-01-04 12:25:00,222.01,222.04,221.4,221.45,13775.0,214.0776,214.1065,213.4894,213.5376,13775.0
2023-01-04 12:30:00,221.56,221.73,221.56,221.66,2230.0,213.6437,213.8076,213.6437,213.7401,2230.0
2023-01-04 12:35:00,221.69,221.69,221.06,221.06,6040.0,213.7691,213.7691,213.1616,213.1616,6040.0
2023-01-04 12:40:00,221.0,221.12,220.98,221.0,4267.0,213.1037,213.2194,213.0844,213.1037,4267.0
2023-01-04 12:45:00,221.11,221.7,221.0,221.42,8673.0,213.2098,213.7787,213.1037,213.5087,8673.0
2023-01-04 12:50:00,221.41,221.49,220.5,220.64,6368.0,213.4991,213.5762,212.6216,212.7566,6368.0
2023-01-04 12:55:00,220.56,220.72,220.55,220.61,5599.0,212.6794,212.8337,212.6698,212.7276,5599.0
2023-01-04 13:00:00,220.69,220.69,220.36,220.69,3574.0,212.8048,212.8048,212.4866,212.8048,3574.0
2023-01-04 13:05:00,220.69,221.07,220.61,220.69,7833.0,212.8048,213.1712,212.7276,212.8048,7833.0
2023-01-04 13:10:00,220.84,221.12,220.75,221.12,3071.0,212.9494,213.2194,212.8626,213.2194,3071.0
2023-01-04 13:15:00,221.52,221.8,221.45,221.6,11708.0,213.6051,213.8751,213.5376,213.6823,11708.0
2023-01-04 13:20:00,221.72,221.75,221.54,221.57,4405.0,213.798,213.8269,213.6244,213.6533,4405.0
2023-01-04 13:25:00,221.65,222.08,221.56,222.08,6494.0,213.7305,214.1451,213.6437,214.1451,6494.0
2023-01-04 13:30:00,222.11,222.23,222.0,222.23,8918.0,214.174,214.2898,214.068,214.2898,8918.0
2023-01-04 13:35:00,222.18,222.65,222.17,222.34,8032.0,214.2415,214.6948,214.2319,214.3958,8032.0
2023-01-04 13:40:00,222.32,222.4,221.79,221.79,4730.0,214.3765,214.4537,213.8655,213.8655,4730.0
2023-01-04 13:45:00,221.9,222.2,221.9,222.2,4123.0,213.9716,214.2608,213.9716,214.2608,4123.0
2023-01-04 13:50:00,222.3,222.8,222.28,222.73,6197.0,214.3573,214.8394,214.338,214.7719,6197.0
2023-01-04 13:55:00,222.85,223.19,221.87,221.87,12989.0,214.8876,215.2155,213.9426,213.9426,12989.0
2023-01-04 14:00:00,221.94,222.66,221.16,221.52,6092.0,214.0101,214.7044,213.258,213.6051,6092.0
2023-01-04 14:05:00,221.69,222.25,221.41,221.42,4911.0,213.7691,214.309,213.4991,213.5087,4911.0
2023-01-04 14:10:00,221.48,221.78,221.11,221.76,6039.0,213.5666,213.8558,213.2098,213.8366,6039.0
2023-01-04 14:15:00,222.1,222.88,221.83,222.88,6829.0,214.1644,214.9165,213.9041,214.9165,6829.0
2023-01-04 14:20:00,222.72,222.72,221.45,221.69,3826.0,214.7623,214.7623,213.5376,213.7691,3826.0
2023-01-04 14:25:00,221.76,221.76,220.47,220.57,4381.0,213.8366,213.8366,212.5926,212.6891,4381.0
2023-01-04 14:30:00,220.46,221.02,220.45,221.02,4062.0,212.583,213.123,212.5734,213.123,4062.0
2023-01-04 14:35:00,221.11,221.31,220.98,221.23,5389.0,213.2098,213.4026,213.0844,213.3255,5389.0
2023-01-04 14:40:00,221.05,221.63,220.88,221.48,11489.0,213.1519,213.7112,212.988,213.5666,11489.0
2023-01-04 14:45:00,221.6,222.03,221.32,221.86,7244.0,213.6823,214.0969,213.4123,213.933,7244.0
2023-01-04 14:50:00,221.8,222.52,221.74,222.39,7004.0,213.8751,214.5694,213.8173,214.444,7004.0
2023-01-04 14:55:00,222.39,223.24,222.38,223.18,8773.0,214.444,215.2637,214.4344,215.2058,8773.0
2023-01-04 15:00:00,223.22,223.58,223.19,223.37,10752.0,215.2444,215.5915,215.2155,215.389,10752.0
2023-01-04 15:05:00,223.35,223.35,222.56,222.82,9549.0,215.3697,215.3697,214.608,214.8587,9549.0
2023-01-04 15:10:00,222.85,223.02,222.67,222.71,10388.0,214.8876,215.0515,214.714,214.7526,10388.0
2023-01-04 15:15:00,222.82,223.06,222.74,222.9,8446.0,214.8587,215.0901,214.7815,214.9358,8446.0
2023-01-04 15:20:00,222.99,223.04,222.08,222.25,8882.0,215.0226,215.0708,214.1451,214.309,8882.0
2023-01-04 15:25:00,222.26,222.69,222.25,222.34,9850.0,214.3187,214.7333,214.309,214.3958,9850.0
2023-01-04 15:30:00,222.22,222.38,221.87,221.98,12629.0,214.2801,214.4344,213.9426,214.0487,12629.0
2023-01-04 15:35:00,222.06,222.13,221.45,221.75,9493.0,214.1258,214.1933,213.5376,213.8269,9493.0
2023-01-04 15:40:00,221.71,221.75,221.38,221.47,13311.0,213.7883,213.8269,213.4701,213.5569,13311.0
2023-01-04 15:45:00,221.38,221.89,221.31,221.89,17258.0,213.4701,213.9619,213.4026,213.9619,17258.0
2023-01-04 15:50:00,221.98,222.67,221.91,222.65,34989.0,214.0487,214.714,213.9812,214.6948,34989.0
2023-01-04 15:55:00,222.66,223.68,222.66,223.45,68293.0,214.7044,215.688,214.7044,215.4662,68293.0
2023-01-05 09:30:00,222.28,223.92,220.48,221.64,34808.0,214.338,215.9194,212.6023,213.7208,34808.0
2023-01-05 09:35:00,221.99,222.59,220.63,220.63,6209.0,214.0583,214.6369,212.7469,212.7469,6209.0
2023-01-05 09:40:00,220.53,220.99,220.0,220.88,9292.0,212.6505,213.0941,212.1394,212.988,9292.0
2023-01-05 09:45:00,220.51,221.82,220.37,221.44,5009.0,212.6312,213.8944,212.4962,213.528,5009.0
2023-01-05 09:50:00,221.62,222.07,221.28,221.92,4209.0,213.7016,214.1355,213.3737,213.9908,4209.0
2023-01-05 09:55:00,221.92,222.54,221.83,222.16,2619.0,213.9908,214.5887,213.9041,214.2223,2619.0
2023-01-05 10:00:00,222.14,222.53,221.62,222.53,4616.0,214.203,214.579,213.7016,214.579,4616.0
2023-01-05 10:05:00,222.38,224.0,221.84,223.1,12308.0,214.4344,215.9965,213.9137,215.1287,12308.0
2023-01-05 10:10:00,223.44,224.58,223.11,224.58,14250.0,215.4565,216.5558,215.1383,216.5558,14250.0
2023-01-05 10:15:00,224.53,224.82,223.72,224.03,22564.0,216.5076,216.7872,215.7265,216.0254,22564.0
2023-01-05 10:20:00,223.8,224.0,222.65,222.65,6584.0,215.8037,215.9965,214.6948,214.6948,6584.0
2023-01-05 10:25:00,222.76,224.02,222.76,223.69,5504.0,214.8008,216.0158,214.8008,215.6976,5504.0
2023-01-05 10:30:00,223.56,223.56,222.93,223.49,21130.0,215.5722,215.5722,214.9647,215.5047,21130.0
2023-01-05 10:35:00,223.41,223.72,223.07,223.47,11106.0,215.4276,215.7265,215.0997,215.4855,11106.0
2023-01-05 10:40:00,223.3,223.68,223.01,223.68,4091.0,215.3215,215.688,215.0419,215.688,4091.0
2023-01-05 10:45:00,223.68,223.86,223.16,223.35,12383.0,215.688,215.8615,215.1865,215.3697,12383.0
2023-01-05 10:50:00,223.12,224.17,223.11,223.46,47295.0,215.148,216.1604,215.1383,215.4758,47295.0
2023-01-05 10:55:00,223.32,223.4,222.32,223.21,28400.0,215.3408,215.418,214.3765,215.2347,28400.0
2023-01-05 11:00:00,223.27,223.67,223.0,223.63,15555.0,215.2926,215.6783,215.0322,215.6397,15555.0
2023-01-05 11:05:00,223.73,223.84,223.42,223.42,4558.0,215.7362,215.8422,215.4372,215.4372,4558.0
2023-01-05 11:10:00,223.53,223.92,223.27,223.37,5063.0,215.5433,215.9194,215.2926,215.389,5063.0
2023-01-05 11:15:00,223.49,223.52,223.06,223.25,7188.0,215.5047,215.5337,215.0901,215.2733,7188.0
2023-01-05 11:20:00,223.11,223.31,221.46,221.46,9998.0,215.1383,215.3312,213.5473,213.5473,9998.0
2023-01-05 11:25:00,221.74,221.87,221.12,221.14,8143.0,213.8173,213.9426,213.2194,213.2387,8143.0
2023-01-05 11:30:00,221.23,221.85,221.09,221.22,4599.0,213.3255,213.9233,213.1905,213.3158,4599.0
2023-01-05 11:35:00,221.22,221.29,220.65,220.76,6611.0,213.3158,213.3833,212.7662,212.8723,6611.0
2023-01-05 11:40:00,220.77,221.13,220.66,221.13,5278.0,212.8819,213.2291,212.7759,213.2291,5278.0
2023-01-05 11:45:00,221.18,221.34,220.95,221.24,4101.0,213.2773,213.4316,213.0555,213.3351,4101.0
2023-01-05 11:50:00,221.23,221.23,220.85,220.91,2473.0,213.3255,213.3255,212.9591,213.0169,2473.0
2023-01-05 11:55:00,221.05,221.05,220.56,221.01,3394.0,213.1519,213.1519,212.6794,213.1134,3394.0
2023-01-05 12:00:00,221.12,221.24,220.9,221.05,3599.0,213.2194,213.3351,213.0073,213.1519,3599.0
2023-01-05 12:05:00,220.96,221.47,220.9,221.46,4307.0,213.0651,213.5569,213.0073,213.5473,4307.0
2023-01-05 12:10:00,221.35,221.35,220.58,220.59,1500.0,213.4412,213.4412,212.6987,212.7084,1500.0
2023-01-05 12:15:00,220.56,220.79,220.02,220.02,3989.0,212.6794,212.9012,212.1587,212.1587,3989.0
2023-01-05 12:20:00,220.03,220.61,219.97,220.61,5140.0,212.1684,212.7276,212.1105,212.7276,5140.0
2023-01-05 12:25:00,220.5,220.82,220.5,220.82,2123.0,212.6216,212.9301,212.6216,212.9301,2123.0
2023-01-05 12:30:00,220.71,220.83,220.63,220.83,3240.0,212.8241,212.9398,212.7469,212.9398,3240.0
2023-01-05 12:35:00,220.68,220.68,220.01,220.02,1830.0,212.7951,212.7951,212.1491,212.1587,1830.0
2023-01-05 12:40:00,220.02,220.02,219.24,219.41,4872.0,212.1587,212.1587,211.4066,211.5705,4872.0
2023-01-05 12:45:00,219.41,219.8,219.33,219.64,3268.0,211.5705,211.9466,211.4934,211.7923,3268.0
2023-01-05 12:50:00,219.58,219.8,219.39,219.49,2519.0,211.7344,211.9466,211.5512,211.6477,2519.0
2023-01-05 12:55:00,219.56,219.59,218.58,218.58,7787.0,211.7152,211.7441,210.7702,210.7702,7787.0
2023-01-05 13:00:00,218.59,218.72,218.37,218.37,5848.0,210.7798,210.9052,210.5677,210.5677,5848.0
2023-01-05 13:05:00,218.42,219.29,218.42,219.14,4200.0,210.6159,211.4548,210.6159,211.3102,4200.0
2023-01-05 13:10:00,219.06,219.06,218.31,218.31,5564.0,211.233,211.233,210.5098,210.5098,5564.0
2023-01-05 13:15:00,218.18,218.39,218.09,218.16,2218.0,210.3845,210.587,210.2977,210.3652,2218.0
2023-01-05 13:20:00,218.4,220.14,218.4,219.44,5765.0,210.5966,212.2744,210.5966,211.5994,5765.0
2023-01-05 13:25:00,219.78,220.27,219.45,219.45,4662.0,211.9273,212.3998,211.6091,211.6091,4662.0
2023-01-05 13:30:00,219.51,220.27,219.38,220.03,3316.0,211.6669,212.3998,211.5416,212.1684,3316.0
2023-01-05 13:35:00,220.24,220.37,219.93,220.37,2560.0,212.3709,212.4962,212.0719,212.4962,2560.0
2023-01-05 13:40:00,220.46,220.57,219.6,219.7,2029.0,212.583,212.6891,211.7537,211.8502,2029.0
2023-01-05 13:45:00,219.63,219.74,219.33,219.59,2970.0,211.7827,211.8887,211.4934,211.7441,2970.0
2023-01-05 13:50:00,219.7,219.85,219.66,219.81,1697.0,211.8502,211.9948,211.8116,211.9562,1697.0
2023-01-05 13:55:00,219.78,220.02,219.45,219.61,4268.0,211.9273,212.1587,211.6091,211.7634,4268.0
2023-01-05 14:00:00,219.66,220.43,219.65,220.32,4899.0,211.8116,212.5541,211.8019,212.448,4899.0
2023-01-05 14:05:00,220.34,220.75,220.27,220.75,3551.0,212.4673,212.8626,212.3998,212.8626,3551.0
2023-01-05 14:10:00,220.77,220.96,220.45,220.56,7974.0,212.8819,213.0651,212.5734,212.6794,7974.0
2023-01-05 14:15:00,220.65,220.68,220.16,220.34,8516.0,212.7662,212.7951,212.2937,212.4673,8516.0
2023-01-05 14:20:00,220.34,220.41,219.77,219.79,10233.0,212.4673,212.5348,211.9177,211.9369,10233.0
2023-01-05 14:25:00,219.72,219.73,219.28,219.59,6058.0,211.8694,211.8791,211.4452,211.7441,6058.0
2023-01-05 14:30:00,219.53,219.84,219.44,219.75,23962.0,211.6862,211.9852,211.5994,211.8984,23962.0
2023-01-05 14:35:00,219.74,220.6,219.68,220.37,7699.0,211.8887,212.718,211.8309,212.4962,7699.0
2023-01-05 14:40:00,220.3,220.55,219.97,219.98,10637.0,212.4287,212.6698,212.1105,212.1202,10637.0
2023-01-05 14:45:00,220.02,220.41,219.5,219.5,12274.0,212.1587,212.5348,211.6573,211.6573,12274.0
2023-01-05 14:50:00,219.6,219.6,219.23,219.35,10416.0,211.7537,211.7537,211.3969,211.5127,10416.0
2023-01-05 14:55:00,219.35,219.53,218.79,218.83,14406.0,211.5127,211.6862,210.9727,211.0112,14406.0
2023-01-05 15:00:00,218.81,218.93,218.45,218.5,13726.0,210.992,211.1077,210.6448,210.693,13726.0
2023-01-05 15:05:00,218.5,218.5,217.59,217.9,17886.0,210.693,210.693,209.8155,210.1145,17886.0
2023-01-05 15:10:00,217.91,218.37,217.76,218.28,15008.0,210.1241,210.5677,209.9795,210.4809,15008.0
2023-01-05 15:15:00,218.3,218.69,218.29,218.29,10309.0,210.5002,210.8762,210.4905,210.4905,10309.0
2023-01-05 15:20:00,218.21,218.21,217.67,217.75,11025.0,210.4134,210.4134,209.8927,209.9698,11025.0
2023-01-05 15:25:00,217.78,217.78,217.1,217.4,21336.0,209.9988,209.9988,209.3431,209.6323,21336.0
2023-01-05 15:30:00,217.4,217.74,217.05,217.68,22387.0,209.6323,209.9602,209.2948,209.9023,22387.0
2023-01-05 15:35:00,217.68,218.09,217.68,218.06,17382.0,209.9023,210.2977,209.9023,210.2688,17382.0
2023-01-05 15:40:00,218.06,218.37,217.92,218.15,20884.0,210.2688,210.5677,210.1338,210.3555,20884.0
2023-01-05 15:45:00,218.18,218.61,218.18,218.29,26972.0,210.3845,210.7991,210.3845,210.4905,26972.0
2023-01-05 15:50:00,218.25,218.31,217.73,218.2,42234.0,210.452,210.5098,209.9505,210.4038,42234.0
2023-01-05 15:55:00,218.2,218.72,218.08,218.61,81241.0,210.4038,210.9052,210.288,210.7991,81241.0
2023-01-06 09:30:00,220.0,221.62,218.4,218.92,49996.0,212.1394,213.7016,210.5966,211.098,49996.0
2023-01-06 09:35:00,218.93,219.0,217.25,217.49,7559.0,211.1077,211.1752,209.4877,209.7191,7559.0
2023-01-06 09:40:00,217.64,218.55,216.83,217.68,10148.0,209.8638,210.7412,209.0827,209.9023,10148.0
2023-01-06 09:45:00,217.66,217.66,215.29,216.23,20922.0,209.883,209.883,207.5977,208.5041,20922.0
2023-01-06 09:50:00,216.27,217.54,216.07,216.83,37806.0,208.5427,209.7673,208.3499,209.0827,37806.0
2023-01-06 09:55:00,216.83,217.8,216.83,217.38,21368.0,209.0827,210.018,209.0827,209.613,21368.0
2023-01-06 10:00:00,217.58,219.34,217.58,218.39,13896.0,209.8059,211.503,209.8059,210.587,13896.0
2023-01-06 10:05:00,218.31,218.6,217.53,218.12,22323.0,210.5098,210.7895,209.7577,210.3266,22323.0
2023-01-06 10:10:00,218.13,218.39,217.2,218.01,31323.0,210.3363,210.587,209.4395,210.2205,31323.0
2023-01-06 10:15:00,218.03,218.5,217.63,218.23,17537.0,210.2398,210.693,209.8541,210.4327,17537.0
2023-01-06 10:20:00,218.16,218.61,217.98,218.22,20940.0,210.3652,210.7991,210.1916,210.423,20940.0
2023-01-06 10:25:00,218.14,218.14,216.86,217.74,27134.0,210.3459,210.3459,209.1116,209.9602,27134.0
2023-01-06 10:30:00,217.82,219.08,217.81,218.92,11091.0,210.0373,211.2523,210.0277,211.098,11091.0
2023-01-06 10:35:00,218.92,220.2,218.9,219.96,12234.0,211.098,212.3323,211.0787,212.1009,12234.0
2023-01-06 10:40:00,220.28,220.83,220.02,220.24,15798.0,212.4094,212.9398,212.1587,212.3709,15798.0
2023-01-06 10:45:00,220.38,221.38,219.84,221.38,16025.0,212.5059,213.4701,211.9852,213.4701,16025.0
2023-01-06 10:50:00,221.65,222.11,221.15,221.83,52615.0,213.7305,214.174,213.2483,213.9041,52615.0
2023-01-06 10:55:00,221.78,221.78,221.24,221.42,3209.0,213.8558,213.8558,213.3351,213.5087,3209.0
2023-01-06 11:00:00,221.41,221.9,221.35,221.59,14815.0,213.4991,213.9716,213.4412,213.6726,14815.0
2023-01-06 11:05:00,221.68,221.71,220.82,221.03,10969.0,213.7594,213.7883,212.9301,213.1326,10969.0
2023-01-06 11:10:00,221.06,221.07,220.47,220.5,4398.0,213.1616,213.1712,212.5926,212.6216,4398.0
2023-01-06 11:15:00,220.5,220.71,219.86,220.06,4565.0,212.6216,212.8241,212.0044,212.1973,4565.0
2023-01-06 11:20:00,220.03,220.51,219.96,220.38,14474.0,212.1684,212.6312,212.1009,212.5059,14474.0
2023-01-06 11:25:00,220.38,220.52,219.98,220.11,20573.0,212.5059,212.6409,212.1202,212.2455,20573.0
2023-01-06 11:30:00,220.2,220.98,220.0,220.98,8646.0,212.3323,213.0844,212.1394,213.0844,8646.0
2023-01-06 11:35:00,221.01,221.18,220.97,221.12,5745.0,213.1134,213.2773,213.0748,213.2194,5745.0
2023-01-06 11:40:00,221.17,221.75,221.12,221.64,5014.0,213.2676,213.8269,213.2194,213.7208,5014.0
2023-01-06 11:45:00,221.64,222.17,221.6,221.93,6897.0,213.7208,214.2319,213.6823,214.0005,6897.0
2023-01-06 11:50:00,221.94,222.58,221.93,222.11,45427.0,214.0101,214.6273,214.0005,214.174,45427.0
2023-01-06 11:55:00,221.96,222.23,221.79,221.92,39746.0,214.0294,214.2898,213.8655,213.9908,39746.0
2023-01-06 12:00:00,221.91,221.91,221.59,221.7,5961.0,213.9812,213.9812,213.6726,213.7787,5961.0
2023-01-06 12:05:00,221.71,221.71,221.22,221.34,3474.0,213.7883,213.7883,213.3158,213.4316,3474.0
2023-01-06 12:10:00,221.43,221.59,220.8,220.94,4776.0,213.5183,213.6726,212.9109,213.0459,4776.0
2023-01-06 12:15:00,221.07,221.56,220.94,221.51,7341.0,213.1712,213.6437,213.0459,213.5955,7341.0
2023-01-06 12:20:00,221.39,221.51,220.77,220.98,7206.0,213.4798,213.5955,212.8819,213.0844,7206.0
2023-01-06 12:25:00,221.08,221.31,220.95,221.09,2323.0,213.1808,213.4026,213.0555,213.1905,2323.0
2023-01-06 12:30:00,221.18,221.34,221.0,221.07,6430.0,213.2773,213.4316,213.1037,213.1712,6430.0
2023-01-06 12:35:00,221.01,221.18,220.87,221.18,4340.0,213.1134,213.2773,212.9784,213.2773,4340.0
2023-01-06 12:40:00,221.14,221.18,220.57,220.63,5392.0,213.2387,213.2773,212.6891,212.7469,5392.0
2023-01-06 12:45:00,220.88,221.47,220.87,221.4,5519.0,212.988,213.5569,212.9784,213.4894,5519.0
2023-01-06 12:50:00,221.4,221.4,220.88,220.88,5371.0,213.4894,213.4894,212.988,212.988,5371.0
2023-01-06 12:55:00,220.88,221.06,220.58,221.05,4303.0,212.988,213.1616,212.6987,213.1519,4303.0
2023-01-06 13:00:00,220.95,221.17,220.9,220.95,3354.0,213.0555,213.2676,213.0073,213.0555,3354.0
2023-01-06 13:05:00,220.94,221.45,220.93,221.28,2812.0,213.0459,213.5376,213.0362,213.3737,2812.0
2023-01-06 13:10:00,221.25,221.4,221.1,221.27,2608.0,213.3448,213.4894,213.2001,213.3641,2608.0
2023-01-06 13:15:00,221.34,221.53,221.21,221.21,7566.0,213.4316,213.6148,213.3062,213.3062,7566.0
2023-01-06 13:20:00,221.06,221.29,221.02,221.04,2307.0,213.1616,213.3833,213.123,213.1423,2307.0
2023-01-06 13:25:00,221.11,221.26,220.99,221.25,4657.0,213.2098,213.3544,213.0941,213.3448,4657.0
2023-01-06 13:30:00,221.34,221.51,221.08,221.37,11107.0,213.4316,213.5955,213.1808,213.4605,11107.0
2023-01-06 13:35:00,221.38,221.49,221.23,221.27,3440.0,213.4701,213.5762,213.3255,213.3641,3440.0
2023-01-06 13:40:00,221.32,221.45,221.0,221.08,3201.0,213.4123,213.5376,213.1037,213.1808,3201.0
2023-01-06 13:45:00,221.05,221.16,220.78,220.82,3370.0,213.1519,213.258,212.8916,212.9301,3370.0
2023-01-06 13:50:00,220.77,220.77,220.44,220.66,2974.0,212.8819,212.8819,212.5637,212.7759,2974.0
2023-01-06 13:55:00,220.68,220.89,220.65,220.89,3918.0,212.7951,212.9976,212.7662,212.9976,3918.0
2023-01-06 14:00:00,220.92,220.92,220.53,220.53,8237.0,213.0266,213.0266,212.6505,212.6505,8237.0
2023-01-06 14:05:00,220.49,220.65,220.21,220.5,5423.0,212.6119,212.7662,212.3419,212.6216,5423.0
2023-01-06 14:10:00,220.64,221.1,220.54,221.04,3272.0,212.7566,213.2001,212.6601,213.1423,3272.0
2023-01-06 14:15:00,221.05,221.15,220.98,221.06,3784.0,213.1519,213.2483,213.0844,213.1616,3784.0
2023-01-06 14:20:00,221.05,221.11,220.9,220.92,10019.0,213.1519,213.2098,213.0073,213.0266,10019.0
2023-01-06 14:25:00,220.93,220.96,220.63,220.64,5866.0,213.0362,213.0651,212.7469,212.7566,5866.0
2023-01-06 14:30:00,220.7,220.89,220.66,220.89,3906.0,212.8144,212.9976,212.7759,212.9976,3906.0
2023-01-06 14:35:00,220.79,221.09,220.75,221.0,9719.0,212.9012,213.1905,212.8626,213.1037,9719.0
2023-01-06 14:40:00,220.91,221.3,220.88,221.26,30067.0,213.0169,213.393,212.988,213.3544,30067.0
2023-01-06 14:45:00,221.18,221.24,220.92,221.0,7258.0,213.2773,213.3351,213.0266,213.1037,7258.0
2023-01-06 14:50:00,220.92,221.05,220.81,221.0,8476.0,213.0266,213.1519,212.9205,213.1037,8476.0
2023-01-06 14:55:00,220.93,221.02,220.89,220.9,9668.0,213.0362,213.123,212.9976,213.0073,9668.0
2023-01-06 15:00:00,220.94,222.23,220.94,222.17,27306.0,213.0459,214.2898,213.0459,214.2319,27306.0
2023-01-06 15:05:00,222.2,222.76,222.2,222.75,7891.0,214.2608,214.8008,214.2608,214.7912,7891.0
2023-01-06 15:10:00,222.79,223.0,222.17,222.23,7107.0,214.8298,215.0322,214.2319,214.2898,7107.0
2023-01-06 15:15:00,222.28,222.79,222.27,222.36,6865.0,214.338,214.8298,214.3283,214.4151,6865.0
2023-01-06 15:20:00,222.35,222.37,221.87,222.19,13610.0,214.4055,214.4248,213.9426,214.2512,13610.0
2023-01-06 15:25:00,222.15,222.2,221.53,221.61,14463.0,214.2126,214.2608,213.6148,213.6919,14463.0
2023-01-06 15:30:00,221.68,222.01,221.66,221.93,5477.0,213.7594,214.0776,213.7401,214.0005,5477.0
2023-01-06 15:35:00,221.88,222.01,221.74,222.01,13041.0,213.9523,214.0776,213.8173,214.0776,13041.0
2023-01-06 15:40:00,221.97,222.68,221.94,222.67,10726.0,214.039,214.7237,214.0101,214.714,10726.0
2023-01-06 15:45:00,222.66,222.78,222.31,222.31,22017.0,214.7044,214.8201,214.3669,214.3669,22017.0
2023-01-06 15:50:00,222.14,222.18,221.49,221.67,26592.0,214.203,214.2415,213.5762,213.7498,26592.0
2023-01-06 15:55:00,221.73,221.83,221.51,221.54,53784.0,213.8076,213.9041,213.5955,213.6244,53784.0
2023-01-09 09:30:00,224.62,226.77,224.31,225.62,33467.0,216.5944,218.6675,216.2954,217.5586,33467.0
2023-01-09 09:35:00,225.9,228.73,225.52,228.71,16455.0,217.8286,220.5575,217.4622,220.5382,16455.0
2023-01-09 09:40:00,228.32,229.07,227.38,227.85,12458.0,220.1622,220.8854,219.2558,219.709,12458.0
2023-01-09 09:45:00,227.89,229.78,227.88,229.27,61389.0,219.7475,221.57,219.7379,221.0782,61389.0
2023-01-09 09:50:00,229.19,230.44,229.04,229.52,22760.0,221.0011,222.2064,220.8564,221.3193,22760.0
2023-01-09 09:55:00,229.7,230.32,229.43,229.49,17035.0,221.4929,222.0907,221.2325,221.2904,17035.0
2023-01-09 10:00:00,229.47,229.78,228.76,229.44,12492.0,221.2711,221.57,220.5864,221.2421,12492.0
2023-01-09 10:05:00,229.36,230.02,229.2,229.63,21548.0,221.165,221.8014,221.0107,221.4254,21548.0
2023-01-09 10:10:00,229.86,229.97,228.82,228.82,17473.0,221.6471,221.7532,220.6443,220.6443,17473.0
2023-01-09 10:15:00,228.89,229.81,228.88,229.02,6006.0,220.7118,221.5989,220.7022,220.8372,6006.0
2023-01-09 10:20:00,228.91,228.93,227.94,228.33,24883.0,220.7311,220.7504,219.7957,220.1718,24883.0
2023-01-09 10:25:00,228.36,228.36,227.04,227.41,12135.0,220.2007,220.2007,218.9279,219.2847,12135.0
2023-01-09 10:30:00,227.4,228.4,227.33,228.28,11066.0,219.275,220.2393,219.2075,220.1236,11066.0
2023-01-09 10:35:00,228.15,228.32,227.62,227.67,10139.0,219.9982,220.1622,219.4872,219.5354,10139.0
2023-01-09 10:40:00,227.52,227.6,226.42,227.05,5036.0,219.3907,219.4679,218.3301,218.9375,5036.0
2023-01-09 10:45:00,227.23,227.38,227.15,227.38,3798.0,219.1111,219.2558,219.034,219.2558,3798.0
2023-01-09 10:50:00,227.25,227.33,226.35,227.14,28747.0,219.1304,219.2075,218.2626,219.0243,28747.0
2023-01-09 10:55:00,227.36,227.36,226.0,226.02,21306.0,219.2365,219.2365,217.9251,217.9443,21306.0
2023-01-09 11:00:00,225.98,226.64,225.98,226.47,6888.0,217.9058,218.5422,217.9058,218.3783,6888.0
2023-01-09 11:05:00,226.55,226.63,225.87,225.99,10333.0,218.4554,218.5325,217.7997,217.9154,10333.0
2023-01-09 11:10:00,226.08,226.64,226.01,226.54,11801.0,218.0022,218.5422,217.9347,218.4458,11801.0
2023-01-09 11:15:00,226.63,227.06,226.59,226.68,7234.0,218.5325,218.9472,218.494,218.5808,7234.0
2023-01-09 11:20:00,226.56,226.8,226.39,226.59,8371.0,218.465,218.6965,218.3011,218.494,8371.0
2023-01-09 11:25:00,226.63,227.67,226.08,227.46,9443.0,218.5325,219.5354,218.0022,219.3329,9443.0
2023-01-09 11:30:00,227.46,227.53,227.31,227.33,3070.0,219.3329,219.4004,219.1883,219.2075,3070.0
2023-01-09 11:35:00,227.31,227.58,227.05,227.3,7617.0,219.1883,219.4486,218.9375,219.1786,7617.0
2023-01-09 11:40:00,227.3,227.3,226.98,226.98,3783.0,219.1786,219.1786,218.87,218.87,3783.0
2023-01-09 11:45:00,227.12,227.49,227.12,227.49,3278.0,219.005,219.3618,219.005,219.3618,3278.0
2023-01-09 11:50:00,227.61,227.68,227.44,227.57,9072.0,219.4775,219.545,219.3136,219.439,9072.0
2023-01-09 11:55:00,227.63,227.73,227.19,227.73,8322.0,219.4968,219.5932,219.0725,219.5932,8322.0
2023-01-09 12:00:00,227.74,228.69,227.74,228.57,2422.0,219.6029,220.5189,219.6029,220.4032,2422.0
2023-01-09 12:05:00,228.76,228.76,228.42,228.42,3412.0,220.5864,220.5864,220.2586,220.2586,3412.0
2023-01-09 12:10:00,228.4,228.56,228.03,228.19,3245.0,220.2393,220.3936,219.8825,220.0368,3245.0
2023-01-09 12:15:00,228.16,228.16,227.44,227.44,8950.0,220.0079,220.0079,219.3136,219.3136,8950.0
2023-01-09 12:20:00,227.48,227.7,227.3,227.7,2452.0,219.3522,219.5643,219.1786,219.5643,2452.0
2023-01-09 12:25:00,227.71,227.86,227.24,227.36,4498.0,219.574,219.7186,219.1208,219.2365,4498.0
2023-01-09 12:30:00,227.36,227.49,226.76,226.76,3758.0,219.2365,219.3618,218.6579,218.6579,3758.0
2023-01-09 12:35:00,226.56,226.6,226.28,226.5,2375.0,218.465,218.5036,218.1951,218.4072,2375.0
2023-01-09 12:40:00,226.42,226.85,226.39,226.57,2496.0,218.3301,218.7447,218.3011,218.4747,2496.0
2023-01-09 12:45:00,226.56,226.88,226.55,226.85,6363.0,218.465,218.7736,218.4554,218.7447,6363.0
2023-01-09 12:50:00,226.79,226.9,226.68,226.77,4125.0,218.6868,218.7929,218.5808,218.6675,4125.0
2023-01-09 12:55:00,226.75,226.88,226.7,226.79,3611.0,218.6483,218.7736,218.6,218.6868,3611.0
2023-01-09 13:00:00,226.83,227.34,226.77,226.78,10132.0,218.7254,219.2172,218.6675,218.6772,10132.0
2023-01-09 13:05:00,226.74,226.8,226.51,226.58,5297.0,218.6386,218.6965,218.4168,218.4843,5297.0
2023-01-09 13:10:00,226.59,226.69,226.4,226.69,4570.0,218.494,218.5904,218.3108,218.5904,4570.0
2023-01-09 13:15:00,226.77,226.86,226.38,226.73,17245.0,218.6675,218.7543,218.2915,218.629,17245.0
2023-01-09 13:20:00,226.85,226.97,226.58,226.79,9026.0,218.7447,218.8604,218.4843,218.6868,9026.0
2023-01-09 13:25:00,226.73,226.92,226.7,226.84,2023.0,218.629,218.8122,218.6,218.735,2023.0
2023-01-09 13:30:00,226.76,227.26,226.76,226.83,3304.0,218.6579,219.14,218.6579,218.7254,3304.0
2023-01-09 13:35:00,226.55,226.92,226.45,226.79,3338.0,218.4554,218.8122,218.359,218.6868,3338.0
2023-01-09 13:40:00,226.66,226.7,226.0,226.08,6136.0,218.5615,218.6,217.9251,218.0022,6136.0
2023-01-09 13:45:00,226.2,226.38,225.96,226.12,4754.0,218.1179,218.2915,217.8865,218.0408,4754.0
2023-01-09 13:50:00,225.9,226.5,225.9,226.46,4638.0,217.8286,218.4072,217.8286,218.3686,4638.0
2023-01-09 13:55:00,226.46,226.86,226.45,226.83,5759.0,218.3686,218.7543,218.359,218.7254,5759.0
2023-01-09 14:00:00,227.0,227.23,227.0,227.06,3100.0,218.8893,219.1111,218.8893,218.9472,3100.0
2023-01-09 14:05:00,227.11,227.11,226.46,226.47,4559.0,218.9954,218.9954,218.3686,218.3783,4559.0
2023-01-09 14:10:00,226.62,226.88,226.5,226.62,5940.0,218.5229,218.7736,218.4072,218.5229,5940.0
2023-01-09 14:15:00,226.61,226.76,226.61,226.76,2987.0,218.5133,218.6579,218.5133,218.6579,2987.0
2023-01-09 14:20:00,226.69,226.69,226.48,226.63,5900.0,218.5904,218.5904,218.3879,218.5325,5900.0
2023-01-09 14:25:00,226.66,226.67,226.38,226.54,3658.0,218.5615,218.5711,218.2915,218.4458,3658.0
2023-01-09 14:30:00,226.49,226.75,226.45,226.46,3282.0,218.3976,218.6483,218.359,218.3686,3282.0
2023-01-09 14:35:00,226.38,226.38,225.93,226.06,1817.0,218.2915,218.2915,217.8576,217.9829,1817.0
2023-01-09 14:40:00,226.1,226.31,226.02,226.17,3057.0,218.0215,218.224,217.9443,218.089,3057.0
2023-01-09 14:45:00,226.17,226.27,225.95,226.15,5160.0,218.089,218.1854,217.8768,218.0697,5160.0
2023-01-09 14:50:00,226.15,226.45,225.97,226.32,3960.0,218.0697,218.359,217.8961,218.2336,3960.0
2023-01-09 14:55:00,226.44,226.44,225.46,225.47,4090.0,218.3493,218.3493,217.4044,217.414,4090.0
2023-01-09 15:00:00,225.37,225.61,225.16,225.36,5954.0,217.3176,217.549,217.1151,217.3079,5954.0
2023-01-09 15:05:00,225.31,225.52,225.11,225.22,4067.0,217.2597,217.4622,217.0669,217.1729,4067.0
2023-01-09 15:10:00,225.22,225.22,224.61,224.61,4783.0,217.1729,217.1729,216.5847,216.5847,4783.0
2023-01-09 15:15:00,224.61,224.85,224.51,224.8,3904.0,216.5847,216.8161,216.4883,216.7679,3904.0
2023-01-09 15:20:00,224.99,225.42,224.78,225.0,5004.0,216.9511,217.3658,216.7486,216.9608,5004.0
2023-01-09 15:25:00,225.18,225.18,224.79,224.95,3355.0,217.1344,217.1344,216.7583,216.9126,3355.0
2023-01-09 15:30:00,224.96,224.98,224.48,224.48,7378.0,216.9222,216.9415,216.4594,216.4594,7378.0
2023-01-09 15:35:00,224.47,224.63,224.04,224.14,10067.0,216.4497,216.604,216.0351,216.1315,10067.0
2023-01-09 15:40:00,224.14,224.45,224.09,224.45,10981.0,216.1315,216.4304,216.0833,216.4304,10981.0
2023-01-09 15:45:00,224.51,224.6,224.23,224.53,14085.0,216.4883,216.5751,216.2183,216.5076,14085.0
2023-01-09 15:50:00,224.68,225.25,224.51,224.72,25578.0,216.6522,217.2019,216.4883,216.6908,25578.0
2023-01-09 15:55:00,224.72,224.79,224.0,224.14,68526.0,216.6908,216.7583,215.9965,216.1315,68526.0
2023-01-10 09:30:00,225.35,227.26,225.35,226.4,56564.0,217.2983,219.14,217.2983,218.3108,56564.0
2023-01-10 09:35:00,226.4,227.39,225.0,225.1,7786.0,218.3108,219.2654,216.9608,217.0572,7786.0
2023-01-10 09:40:00,224.82,225.05,223.25,223.58,4601.0,216.7872,217.009,215.2733,215.5915,4601.0
2023-01-10 09:45:00,223.84,224.34,222.81,223.32,4085.0,215.8422,216.3244,214.849,215.3408,4085.0
2023-01-10 09:50:00,223.28,224.5,222.87,224.1,30977.0,215.3022,216.4787,214.9069,216.0929,30977.0
2023-01-10 09:55:00,223.95,225.09,223.95,224.76,16156.0,215.9483,217.0476,215.9483,216.7294,16156.0
2023-01-10 10:00:00,224.49,224.66,223.8,224.0,16104.0,216.469,216.6329,215.8037,215.9965,16104.0
2023-01-10 10:05:00,224.33,224.56,223.57,223.81,10118.0,216.3147,216.5365,215.5819,215.8133,10118.0
2023-01-10 10:10:00,223.95,224.38,223.81,223.99,13369.0,215.9483,216.3629,215.8133,215.9869,13369.0
2023-01-10 10:15:00,223.85,224.28,223.3,223.37,4259.0,215.8519,216.2665,215.3215,215.389,4259.0
2023-01-10 10:20:00,223.15,223.39,222.15,222.15,7250.0,215.1769,215.4083,214.2126,214.2126,7250.0
2023-01-10 10:25:00,222.13,222.64,222.0,222.15,4960.0,214.1933,214.6851,214.068,214.2126,4960.0
2023-01-10 10:30:00,222.12,222.13,220.66,221.11,8213.0,214.1837,214.1933,212.7759,213.2098,8213.0
2023-01-10 10:35:00,221.12,222.83,221.11,222.83,4874.0,213.2194,214.8683,213.2098,214.8683,4874.0
2023-01-10 10:40:00,222.75,222.99,222.07,222.15,10963.0,214.7912,215.0226,214.1355,214.2126,10963.0
2023-01-10 10:45:00,222.14,222.9,222.14,222.66,14884.0,214.203,214.9358,214.203,214.7044,14884.0
2023-01-10 10:50:00,222.62,223.07,222.5,222.63,26402.0,214.6658,215.0997,214.5501,214.6755,26402.0
2023-01-10 10:55:00,222.69,222.78,221.86,221.86,10465.0,214.7333,214.8201,213.933,213.933,10465.0
2023-01-10 11:00:00,222.02,222.74,221.77,222.56,2691.0,214.0873,214.7815,213.8462,214.608,2691.0
2023-01-10 11:05:00,222.48,222.86,222.23,222.86,1609.0,214.5308,214.8973,214.2898,214.8973,1609.0
2023-01-10 11:10:00,222.73,223.14,222.71,223.08,2219.0,214.7719,215.1672,214.7526,215.1094,2219.0
2023-01-10 11:15:00,223.09,223.38,222.94,223.38,4293.0,215.119,215.3987,214.9744,215.3987,4293.0
2023-01-10 11:20:00,223.51,223.68,223.0,223.11,5336.0,215.524,215.688,215.0322,215.1383,5336.0
2023-01-10 11:25:00,223.13,223.13,222.57,222.6,1470.0,215.1576,215.1576,214.6176,214.6465,1470.0
2023-01-10 11:30:00,222.72,222.94,222.46,222.92,3066.0,214.7623,214.9744,214.5115,214.9551,3066.0
2023-01-10 11:35:00,223.01,223.01,222.36,222.5,3707.0,215.0419,215.0419,214.4151,214.5501,3707.0
2023-01-10 11:40:00,222.3,222.46,222.3,222.33,800.0,214.3573,214.5115,214.3573,214.3862,800.0
2023-01-10 11:45:00,222.47,223.1,222.22,222.92,5732.0,214.5212,215.1287,214.2801,214.9551,5732.0
2023-01-10 11:50:00,223.1,223.1,223.05,223.06,804.0,215.1287,215.1287,215.0805,215.0901,804.0
2023-01-10 11:55:00,223.07,223.12,222.86,222.86,3616.0,215.0997,215.148,214.8973,214.8973,3616.0
2023-01-10 12:00:00,222.76,222.87,222.41,222.73,2312.0,214.8008,214.9069,214.4633,214.7719,2312.0
2023-01-10 12:05:00,222.81,223.08,222.72,223.07,1406.0,214.849,215.1094,214.7623,215.0997,1406.0
2023-01-10 12:10:00,223.11,223.5,223.07,223.31,2010.0,215.1383,215.5144,215.0997,215.3312,2010.0
2023-01-10 12:15:00,223.39,223.4,222.57,222.66,2019.0,215.4083,215.418,214.6176,214.7044,2019.0
2023-01-10 12:20:00,222.67,223.06,222.56,223.06,905.0,214.714,215.0901,214.608,215.0901,905.0
2023-01-10 12:25:00,222.97,223.0,222.83,222.99,1115.0,215.0033,215.0322,214.8683,215.0226,1115.0
2023-01-10 12:30:00,223.0,223.0,222.85,222.85,1650.0,215.0322,215.0322,214.8876,214.8876,1650.0
2023-01-10 12:35:00,222.87,223.16,222.75,223.16,3157.0,214.9069,215.1865,214.7912,215.1865,3157.0
2023-01-10 12:40:00,222.98,223.09,222.91,223.03,2800.0,215.013,215.119,214.9455,215.0612,2800.0
2023-01-10 12:45:00,223.14,223.3,223.14,223.3,1112.0,215.1672,215.3215,215.1672,215.3215,1112.0
2023-01-10 12:50:00,223.18,223.34,223.1,223.19,3157.0,215.2058,215.3601,215.1287,215.2155,3157.0
2023-01-10 12:55:00,223.17,223.46,223.16,223.24,5992.0,215.1962,215.4758,215.1865,215.2637,5992.0
2023-01-10 13:00:00,223.41,223.64,223.4,223.64,617.0,215.4276,215.6494,215.418,215.6494,617.0
2023-01-10 13:05:00,223.54,223.9,223.53,223.88,1430.0,215.553,215.9001,215.5433,215.8808,1430.0
2023-01-10 13:10:00,223.88,223.96,223.26,223.33,4719.0,215.8808,215.9579,215.283,215.3505,4719.0
2023-01-10 13:15:00,223.31,223.31,223.12,223.23,3397.0,215.3312,215.3312,215.148,215.254,3397.0
2023-01-10 13:20:00,223.29,223.62,223.28,223.58,2935.0,215.3119,215.6301,215.3022,215.5915,2935.0
2023-01-10 13:25:00,223.45,223.55,223.26,223.33,4250.0,215.4662,215.5626,215.283,215.3505,4250.0
2023-01-10 13:30:00,223.29,223.55,223.28,223.52,5756.0,215.3119,215.5626,215.3022,215.5337,5756.0
2023-01-10 13:35:00,223.52,223.82,223.49,223.76,6576.0,215.5337,215.8229,215.5047,215.7651,6576.0
2023-01-10 13:40:00,223.82,224.0,223.25,223.25,6852.0,215.8229,215.9965,215.2733,215.2733,6852.0
2023-01-10 13:45:00,223.21,223.33,223.19,223.3,1200.0,215.2347,215.3505,215.2155,215.3215,1200.0
2023-01-10 13:50:00,223.21,223.32,223.11,223.11,1919.0,215.2347,215.3408,215.1383,215.1383,1919.0
2023-01-10 13:55:00,223.19,223.36,223.11,223.28,1745.0,215.2155,215.3794,215.1383,215.3022,1745.0
2023-01-10 14:00:00,223.35,223.5,223.26,223.26,2003.0,215.3697,215.5144,215.283,215.283,2003.0
2023-01-10 14:05:00,223.21,223.41,223.08,223.38,3031.0,215.2347,215.4276,215.1094,215.3987,3031.0
2023-01-10 14:10:00,223.5,223.7,223.48,223.63,3476.0,215.5144,215.7072,215.4951,215.6397,3476.0
2023-01-10 14:15:00,223.66,223.93,223.55,223.92,5480.0,215.6687,215.929,215.5626,215.9194,5480.0
2023-01-10 14:20:00,223.88,223.89,223.69,223.72,1335.0,215.8808,215.8904,215.6976,215.7265,1335.0
2023-01-10 14:25:00,223.82,224.75,223.74,224.47,6869.0,215.8229,216.7197,215.7458,216.4497,6869.0
2023-01-10 14:30:00,224.44,224.58,224.27,224.4,2282.0,216.4208,216.5558,216.2569,216.3822,2282.0
2023-01-10 14:35:00,224.46,224.57,224.35,224.46,1816.0,216.4401,216.5462,216.334,216.4401,1816.0
2023-01-10 14:40:00,224.37,224.57,224.35,224.47,4484.0,216.3533,216.5462,216.334,216.4497,4484.0
2023-01-10 14:45:00,224.37,224.42,224.13,224.14,2284.0,216.3533,216.4015,216.1219,216.1315,2284.0
2023-01-10 14:50:00,224.21,224.28,223.88,224.18,5568.0,216.199,216.2665,215.8808,216.1701,5568.0
2023-01-10 14:55:00,224.19,224.31,224.07,224.19,2194.0,216.1797,216.2954,216.064,216.1797,2194.0
2023-01-10 15:00:00,224.1,224.19,223.87,223.95,5740.0,216.0929,216.1797,215.8712,215.9483,5740.0
2023-01-10 15:05:00,223.94,223.95,223.34,223.61,2057.0,215.9387,215.9483,215.3601,215.6205,2057.0
2023-01-10 15:10:00,223.55,223.9,223.52,223.9,3100.0,215.5626,215.9001,215.5337,215.9001,3100.0
2023-01-10 15:15:00,223.98,224.23,223.95,224.23,3827.0,215.9772,216.2183,215.9483,216.2183,3827.0
2023-01-10 15:20:00,224.3,224.3,223.9,224.09,4524.0,216.2858,216.2858,215.9001,216.0833,4524.0
2023-01-10 15:25:00,224.15,224.28,224.03,224.03,4336.0,216.1412,216.2665,216.0254,216.0254,4336.0
2023-01-10 15:30:00,224.03,224.07,223.8,223.95,5014.0,216.0254,216.064,215.8037,215.9483,5014.0
2023-01-10 15:35:00,224.0,224.17,223.77,224.13,3777.0,215.9965,216.1604,215.7747,216.1219,3777.0
2023-01-10 15:40:00,224.08,224.12,223.81,223.92,6113.0,216.0737,216.1122,215.8133,215.9194,6113.0
2023-01-10 15:45:00,223.93,224.3,223.93,224.19,6318.0,215.929,216.2858,215.929,216.1797,6318.0
2023-01-10 15:50:00,224.27,224.34,223.66,224.34,16183.0,216.2569,216.3244,215.6687,216.3244,16183.0
2023-01-10 15:55:00,224.27,224.35,223.84,223.89,38876.0,216.2569,216.334,215.8422,215.8904,38876.0
2023-01-11 09:30:00,228.31,231.12,228.31,228.36,35959.0,220.1525,222.8621,220.1525,220.2007,35959.0
2023-01-11 09:35:00,228.67,229.28,227.9,228.7,27507.0,220.4997,221.0879,219.7572,220.5286,27507.0
2023-01-11 09:40:00,228.75,229.15,228.07,228.26,5937.0,220.5768,220.9625,219.9211,220.1043,5937.0
2023-01-11 09:45:00,228.49,229.4,228.4,229.07,57388.0,220.3261,221.2036,220.2393,220.8854,57388.0
2023-01-11 09:50:00,229.0,229.74,228.68,229.39,32369.0,220.8179,221.5314,220.5093,221.1939,32369.0
2023-01-11 09:55:00,229.39,229.79,228.5,228.51,42574.0,221.1939,221.5796,220.3357,220.3454,42574.0
2023-01-11 10:00:00,228.55,228.91,227.45,228.71,19380.0,220.3839,220.7311,219.3233,220.5382,19380.0
2023-01-11 10:05:00,228.71,229.68,228.68,229.51,37723.0,220.5382,221.4736,220.5093,221.3096,37723.0
2023-01-11 10:10:00,229.52,229.56,228.76,228.77,27025.0,221.3193,221.3579,220.5864,220.5961,27025.0
2023-01-11 10:15:00,228.79,230.97,228.78,230.97,42975.0,220.6154,222.7175,220.6057,222.7175,42975.0
2023-01-11 10:20:00,230.83,231.14,230.15,230.15,27110.0,222.5825,222.8814,221.9268,221.9268,27110.0
2023-01-11 10:25:00,230.38,232.07,230.38,231.93,6748.0,222.1486,223.7782,222.1486,223.6432,6748.0
2023-01-11 10:30:00,231.94,232.52,231.59,231.72,12299.0,223.6528,224.2121,223.3153,223.4407,12299.0
2023-01-11 10:35:00,231.54,231.58,230.02,230.73,4375.0,223.2671,223.3057,221.8014,222.4861,4375.0
2023-01-11 10:40:00,230.83,232.17,230.82,232.17,11019.0,222.5825,223.8746,222.5728,223.8746,11019.0
2023-01-11 10:45:00,232.25,232.77,232.21,232.77,4778.0,223.9517,224.4532,223.9132,224.4532,4778.0
2023-01-11 10:50:00,232.72,232.72,231.3,231.98,24481.0,224.405,224.405,223.0357,223.6914,24481.0
2023-01-11 10:55:00,232.14,232.28,231.62,232.02,18499.0,223.8457,223.9807,223.3443,223.73,18499.0
2023-01-11 11:00:00,231.94,233.0,231.92,232.26,17279.0,223.6528,224.6749,223.6335,223.9614,17279.0
2023-01-11 11:05:00,232.29,233.36,232.28,233.15,11593.0,223.9903,225.0221,223.9807,224.8196,11593.0
2023-01-11 11:10:00,233.19,233.65,232.79,233.22,26867.0,224.8582,225.3017,224.4725,224.8871,26867.0
2023-01-11 11:15:00,233.24,233.98,233.24,233.38,14223.0,224.9064,225.6199,224.9064,225.0414,14223.0
2023-01-11 11:20:00,233.38,233.49,233.04,233.13,25560.0,225.0414,225.1474,224.7135,224.8003,25560.0
2023-01-11 11:25:00,233.25,234.13,233.17,234.03,6681.0,224.916,225.7646,224.8389,225.6681,6681.0
2023-01-11 11:30:00,234.01,234.39,234.0,234.21,9609.0,225.6489,226.0153,225.6392,225.8417,9609.0
2023-01-11 11:35:00,234.3,235.1,234.3,235.04,4707.0,225.9285,226.6999,225.9285,226.6421,4707.0
2023-01-11 11:40:00,235.04,235.14,234.79,235.1,11688.0,226.6421,226.7385,226.401,226.6999,11688.0
2023-01-11 11:45:00,235.07,236.7,235.07,236.7,32503.0,226.671,228.2427,226.671,228.2427,32503.0
2023-01-11 11:50:00,236.65,236.67,234.99,235.46,14665.0,228.1945,228.2138,226.5938,227.0471,14665.0
2023-01-11 11:55:00,235.39,235.69,235.31,235.69,16399.0,226.9796,227.2688,226.9024,227.2688,16399.0
2023-01-11 12:00:00,235.69,236.5,235.6,236.2,14399.0,227.2688,228.0499,227.1821,227.7606,14399.0
2023-01-11 12:05:00,236.13,236.39,236.04,236.22,4320.0,227.6931,227.9438,227.6063,227.7799,4320.0
2023-01-11 12:10:00,236.27,236.76,236.25,236.25,6956.0,227.8281,228.3006,227.8088,227.8088,6956.0
2023-01-11 12:15:00,236.14,236.14,235.47,235.8,5565.0,227.7028,227.7028,227.0567,227.3749,5565.0
2023-01-11 12:20:00,235.74,235.95,235.6,235.67,10029.0,227.317,227.5195,227.1821,227.2496,10029.0
2023-01-11 12:25:00,235.61,235.88,235.48,235.55,7589.0,227.1917,227.452,227.0663,227.1338,7589.0
2023-01-11 12:30:00,235.45,235.65,235.4,235.58,6406.0,227.0374,227.2303,226.9892,227.1628,6406.0
2023-01-11 12:35:00,235.63,236.33,235.56,236.25,6449.0,227.211,227.886,227.1435,227.8088,6449.0
2023-01-11 12:40:00,236.33,237.29,236.33,237.2,9563.0,227.886,228.8117,227.886,228.7249,9563.0
2023-01-11 12:45:00,237.29,237.29,236.2,236.53,17803.0,228.8117,228.8117,227.7606,228.0788,17803.0
2023-01-11 12:50:00,236.7,237.21,236.6,237.21,8220.0,228.2427,228.7345,228.1463,228.7345,8220.0
2023-01-11 12:55:00,237.32,237.6,236.87,237.15,34580.0,228.8406,229.1106,228.4067,228.6767,34580.0
2023-01-11 13:00:00,237.25,237.46,237.11,237.46,14920.0,228.7731,228.9756,228.6381,228.9756,14920.0
2023-01-11 13:05:00,237.43,237.76,237.25,237.72,10266.0,228.9467,229.2649,228.7731,229.2263,10266.0
2023-01-11 13:10:00,237.65,238.03,237.45,237.96,16414.0,229.1588,229.5252,228.966,229.4577,16414.0
2023-01-11 13:15:00,237.88,238.05,237.11,237.11,5790.0,229.3806,229.5445,228.6381,228.6381,5790.0
2023-01-11 13:20:00,237.12,237.54,236.74,237.41,6196.0,228.6477,229.0527,228.2813,228.9274,6196.0
2023-01-11 13:25:00,237.46,237.46,237.03,237.16,6178.0,228.9756,228.9756,228.561,228.6863,6178.0
2023-01-11 13:30:00,237.15,237.34,237.1,237.13,6026.0,228.6767,228.8599,228.6285,228.6574,6026.0
2023-01-11 13:35:00,237.18,237.39,236.93,237.16,5625.0,228.7056,228.9081,228.4645,228.6863,5625.0
2023-01-11 13:40:00,237.2,237.21,237.03,237.11,3489.0,228.7249,228.7345,228.561,228.6381,3489.0
2023-01-11 13:45:00,237.01,237.14,236.6,237.1,7795.0,228.5417,228.667,228.1463,228.6285,7795.0
2023-01-11 13:50:00,236.92,237.05,236.86,236.92,7972.0,228.4549,228.5802,228.397,228.4549,7972.0
2023-01-11 13:55:00,236.85,237.36,236.85,237.28,4134.0,228.3874,228.8792,228.3874,228.802,4134.0
2023-01-11 14:00:00,237.36,237.41,236.84,236.95,14563.0,228.8792,228.9274,228.3777,228.4838,14563.0
2023-01-11 14:05:00,236.94,237.11,236.74,236.88,4891.0,228.4742,228.6381,228.2813,228.4163,4891.0
2023-01-11 14:10:00,236.95,237.07,236.06,236.22,11253.0,228.4838,228.5995,227.6256,227.7799,11253.0
2023-01-11 14:15:00,236.37,236.38,236.14,236.25,1818.0,227.9245,227.9342,227.7028,227.8088,1818.0
2023-01-11 14:20:00,236.4,236.4,236.03,236.03,2749.0,227.9535,227.9535,227.5967,227.5967,2749.0
2023-01-11 14:25:00,236.09,236.7,236.09,236.43,5732.0,227.6545,228.2427,227.6545,227.9824,5732.0
2023-01-11 14:30:00,236.39,236.64,236.28,236.29,3801.0,227.9438,228.1849,227.8378,227.8474,3801.0
2023-01-11 14:35:00,236.29,236.55,236.22,236.22,3951.0,227.8474,228.0981,227.7799,227.7799,3951.0
2023-01-11 14:40:00,236.1,236.1,235.57,236.02,10685.0,227.6642,227.6642,227.1531,227.587,10685.0
2023-01-11 14:45:00,236.03,236.62,236.03,236.42,8214.0,227.5967,228.1656,227.5967,227.9728,8214.0
2023-01-11 14:50:00,236.37,236.5,236.09,236.16,6170.0,227.9245,228.0499,227.6545,227.722,6170.0
2023-01-11 14:55:00,236.18,236.42,236.07,236.33,9682.0,227.7413,227.9728,227.6353,227.886,9682.0
2023-01-11 15:00:00,236.31,236.64,236.21,236.59,5027.0,227.8667,228.1849,227.7703,228.1367,5027.0
2023-01-11 15:05:00,236.6,236.94,236.0,236.02,10069.0,228.1463,228.4742,227.5678,227.587,10069.0
2023-01-11 15:10:00,236.0,236.31,235.99,236.11,5089.0,227.5678,227.8667,227.5581,227.6738,5089.0
2023-01-11 15:15:00,236.2,236.84,236.2,236.33,9771.0,227.7606,228.3777,227.7606,227.886,9771.0
2023-01-11 15:20:00,236.46,236.52,235.97,236.0,10774.0,228.0113,228.0692,227.5388,227.5678,10774.0
2023-01-11 15:25:00,236.02,236.16,235.46,235.75,17101.0,227.587,227.722,227.0471,227.3267,17101.0
2023-01-11 15:30:00,235.75,235.75,235.03,235.25,11439.0,227.3267,227.3267,226.6324,226.8446,11439.0
2023-01-11 15:35:00,235.2,235.44,235.17,235.34,11550.0,226.7963,227.0278,226.7674,226.9313,11550.0
2023-01-11 15:40:00,235.39,235.71,235.08,235.7,12307.0,226.9796,227.2881,226.6806,227.2785,12307.0
2023-01-11 15:45:00,235.63,235.94,235.59,235.94,18272.0,227.211,227.5099,227.1724,227.5099,18272.0
2023-01-11 15:50:00,235.99,236.67,235.98,236.49,29229.0,227.5581,228.2138,227.5485,228.0403,29229.0
2023-01-11 15:55:00,236.62,236.8,236.52,236.52,47113.0,228.1656,228.3392,228.0692,228.0692,47113.0
2023-01-12 09:30:00,238.06,240.06,238.06,239.0,56321.0,229.5542,231.4827,229.5542,230.4606,56321.0
2023-01-12 09:35:00,238.47,238.97,237.5,238.89,11704.0,229.9495,230.4316,229.0142,230.3545,11704.0
2023-01-12 09:40:00,238.96,239.1,238.09,238.54,16424.0,230.422,230.557,229.5831,230.017,16424.0
2023-01-12 09:45:00,238.54,238.91,235.65,235.66,28276.0,230.017,230.3738,227.2303,227.2399,28276.0
2023-01-12 09:50:00,235.84,237.78,235.84,237.78,22617.0,227.4135,229.2842,227.4135,229.2842,22617.0
2023-01-12 09:55:00,237.76,238.02,237.5,237.68,13254.0,229.2649,229.5156,229.0142,229.1877,13254.0
2023-01-12 10:00:00,237.9,238.91,237.89,238.86,9413.0,229.3999,230.3738,229.3902,230.3256,9413.0
2023-01-12 10:05:00,238.79,239.21,238.49,239.2,8012.0,230.2581,230.6631,229.9688,230.6534,8012.0
2023-01-12 10:10:00,239.48,241.01,239.42,240.88,17611.0,230.9234,232.3988,230.8656,232.2734,17611.0
2023-01-12 10:15:00,240.87,241.11,240.3,240.38,13342.0,232.2638,232.4952,231.7141,231.7913,13342.0
2023-01-12 10:20:00,240.51,241.09,240.37,240.57,9101.0,231.9166,232.4759,231.7816,231.9745,9101.0
2023-01-12 10:25:00,240.49,241.42,240.49,240.8,28835.0,231.8973,232.7941,231.8973,232.1963,28835.0
2023-01-12 10:30:00,240.6,241.25,240.31,240.76,28859.0,232.0034,232.6302,231.7238,232.1577,28859.0
2023-01-12 10:35:00,240.88,240.88,239.83,239.83,33106.0,232.2734,232.2734,231.2609,231.2609,33106.0
2023-01-12 10:40:00,239.84,239.85,238.13,238.13,8181.0,231.2706,231.2802,229.6217,229.6217,8181.0
2023-01-12 10:45:00,238.27,238.4,237.64,238.21,15966.0,229.7567,229.882,229.1492,229.6988,15966.0
2023-01-12 10:50:00,238.39,238.9,238.06,238.9,6692.0,229.8724,230.3641,229.5542,230.3641,6692.0
2023-01-12 10:55:00,238.65,239.22,238.54,238.72,2400.0,230.1231,230.6727,230.017,230.1906,2400.0
2023-01-12 11:00:00,238.01,238.27,237.96,238.27,1924.0,229.5059,229.7567,229.4577,229.7567,1924.0
2023-01-12 11:05:00,238.27,238.65,238.08,238.28,3649.0,229.7567,230.1231,229.5734,229.7663,3649.0
2023-01-12 11:10:00,238.53,239.6,238.5,239.6,4089.0,230.0074,231.0391,229.9784,231.0391,4089.0
2023-01-12 11:15:00,239.81,240.19,239.72,240.19,4651.0,231.2416,231.6081,231.1548,231.6081,4651.0
2023-01-12 11:20:00,240.14,240.27,239.73,240.01,4824.0,231.5598,231.6852,231.1645,231.4345,4824.0
2023-01-12 11:25:00,239.73,239.73,239.05,239.47,3273.0,231.1645,231.1645,230.5088,230.9138,3273.0
2023-01-12 11:30:00,239.6,239.68,238.96,239.18,4602.0,231.0391,231.1163,230.422,230.6341,4602.0
2023-01-12 11:35:00,239.33,239.63,239.02,239.6,3350.0,230.7788,231.0681,230.4799,231.0391,3350.0
2023-01-12 11:40:00,239.72,240.24,239.65,240.24,5150.0,231.1548,231.6563,231.0873,231.6563,5150.0
2023-01-12 11:45:00,240.29,240.29,239.89,239.98,2120.0,231.7045,231.7045,231.3188,231.4056,2120.0
2023-01-12 11:50:00,239.9,240.5,239.9,240.5,9287.0,231.3284,231.907,231.3284,231.907,9287.0
2023-01-12 11:55:00,240.7,241.12,240.54,241.0,4950.0,232.0998,232.5048,231.9455,232.3891,4950.0
2023-01-12 12:00:00,241.08,241.98,241.08,241.87,3724.0,232.4663,233.3341,232.4663,233.228,3724.0
2023-01-12 12:05:00,242.0,242.0,241.35,241.48,4438.0,233.3534,233.3534,232.7266,232.852,4438.0
2023-01-12 12:10:00,241.56,242.15,241.46,241.92,7024.0,232.9291,233.498,232.8327,233.2762,7024.0
2023-01-12 12:15:00,242.09,242.26,241.82,241.84,6499.0,233.4402,233.6041,233.1798,233.1991,6499.0
2023-01-12 12:20:00,241.93,241.99,241.55,241.73,6842.0,233.2859,233.3437,232.9195,233.093,6842.0
2023-01-12 12:25:00,241.85,241.85,241.12,241.54,5922.0,233.2087,233.2087,232.5048,232.9098,5922.0
2023-01-12 12:30:00,241.54,241.77,241.4,241.74,6356.0,232.9098,233.1316,232.7748,233.1027,6356.0
2023-01-12 12:35:00,241.95,242.18,241.8,241.81,12736.0,233.3052,233.5269,233.1605,233.1702,12736.0
2023-01-12 12:40:00,241.86,242.31,241.72,242.26,6908.0,233.2184,233.6523,233.0834,233.6041,6908.0
2023-01-12 12:45:00,242.31,243.13,242.31,242.95,8179.0,233.6523,234.443,233.6523,234.2694,8179.0
2023-01-12 12:50:00,242.88,243.3,242.87,243.13,4885.0,234.2019,234.6069,234.1923,234.443,4885.0
2023-01-12 12:55:00,243.23,243.45,243.22,243.22,2343.0,234.5394,234.7516,234.5298,234.5298,2343.0
2023-01-12 13:00:00,243.25,243.77,243.25,243.47,5371.0,234.5587,235.0601,234.5587,234.7709,5371.0
2023-01-12 13:05:00,243.38,243.5,243.28,243.42,2989.0,234.6841,234.7998,234.5876,234.7226,2989.0
2023-01-12 13:10:00,243.39,243.72,243.31,243.72,4176.0,234.6937,235.0119,234.6166,235.0119,4176.0
2023-01-12 13:15:00,243.72,243.79,243.45,243.61,5210.0,235.0119,235.0794,234.7516,234.9059,5210.0
2023-01-12 13:20:00,243.53,243.57,243.31,243.47,3210.0,234.8287,234.8673,234.6166,234.7709,3210.0
2023-01-12 13:25:00,243.37,243.5,241.86,242.24,9274.0,234.6744,234.7998,233.2184,233.5848,9274.0
2023-01-12 13:30:00,242.1,242.49,241.61,242.43,5573.0,233.4498,233.8259,232.9773,233.768,5573.0
2023-01-12 13:35:00,242.36,243.01,242.36,242.87,3845.0,233.7005,234.3273,233.7005,234.1923,3845.0
2023-01-12 13:40:00,242.58,242.73,242.56,242.62,7314.0,233.9127,234.0573,233.8934,233.9512,7314.0
2023-01-12 13:45:00,242.59,243.28,242.59,243.26,3151.0,233.9223,234.5876,233.9223,234.5684,3151.0
2023-01-12 13:50:00,243.26,243.72,243.25,243.72,4665.0,234.5684,235.0119,234.5587,235.0119,4665.0
2023-01-12 13:55:00,243.69,243.69,243.47,243.69,6804.0,234.983,234.983,234.7709,234.983,6804.0
2023-01-12 14:00:00,243.7,243.86,243.52,243.56,3634.0,234.9926,235.1469,234.8191,234.8576,3634.0
2023-01-12 14:05:00,243.65,243.95,243.54,243.56,7217.0,234.9444,235.2337,234.8384,234.8576,7217.0
2023-01-12 14:10:00,243.73,243.89,243.65,243.89,1992.0,235.0216,235.1759,234.9444,235.1759,1992.0
2023-01-12 14:15:00,243.99,244.7,243.99,244.55,7824.0,235.2723,235.9569,235.2723,235.8123,7824.0
2023-01-12 14:20:00,244.58,244.62,243.5,243.6,39485.0,235.8412,235.8798,234.7998,234.8962,39485.0
2023-01-12 14:25:00,243.69,243.7,243.29,243.7,8877.0,234.983,234.9926,234.5973,234.9926,8877.0
2023-01-12 14:30:00,243.82,244.17,243.75,244.1,4422.0,235.1084,235.4458,235.0409,235.3783,4422.0
2023-01-12 14:35:00,244.04,244.41,243.98,244.15,21169.0,235.3205,235.6773,235.2626,235.4266,21169.0
2023-01-12 14:40:00,244.25,244.44,244.2,244.37,2954.0,235.523,235.7062,235.4748,235.6387,2954.0
2023-01-12 14:45:00,244.48,244.77,244.2,244.2,10036.0,235.7448,236.0244,235.4748,235.4748,10036.0
2023-01-12 14:50:00,244.11,244.33,243.99,244.25,8848.0,235.388,235.6001,235.2723,235.523,8848.0
2023-01-12 14:55:00,244.25,244.32,244.02,244.32,2662.0,235.523,235.5905,235.3012,235.5905,2662.0
2023-01-12 15:00:00,244.22,244.31,243.91,243.98,3408.0,235.4941,235.5808,235.1951,235.2626,3408.0
2023-01-12 15:05:00,244.0,244.0,243.25,243.25,6543.0,235.2819,235.2819,234.5587,234.5587,6543.0
2023-01-12 15:10:00,243.26,243.42,243.0,243.29,4926.0,234.5684,234.7226,234.3177,234.5973,4926.0
2023-01-12 15:15:00,243.28,243.41,243.12,243.17,5312.0,234.5876,234.713,234.4334,234.4816,5312.0
2023-01-12 15:20:00,243.24,243.29,243.13,243.27,3909.0,234.5491,234.5973,234.443,234.578,3909.0
2023-01-12 15:25:00,243.25,243.32,243.05,243.14,4466.0,234.5587,234.6262,234.3659,234.4526,4466.0
2023-01-12 15:30:00,243.15,243.67,243.1,243.61,7698.0,234.4623,234.9637,234.4141,234.9059,7698.0
2023-01-12 15:35:00,243.66,243.66,242.89,243.27,7916.0,234.9541,234.9541,234.2116,234.578,7916.0
2023-01-12 15:40:00,243.27,243.39,243.14,243.32,7017.0,234.578,234.6937,234.4526,234.6262,7017.0
2023-01-12 15:45:00,243.33,243.35,242.54,242.55,14745.0,234.6359,234.6551,233.8741,233.8837,14745.0
2023-01-12 15:50:00,242.6,243.7,242.6,243.44,46565.0,233.9319,234.9926,233.9319,234.7419,46565.0
2023-01-12 15:55:00,243.47,243.59,243.2,243.2,66483.0,234.7709,234.8866,234.5105,234.5105,66483.0
2023-01-13 09:30:00,236.0,238.4,235.1,237.41,78727.0,227.5678,229.882,226.6999,228.9274,78727.0
2023-01-13 09:35:00,237.09,237.71,235.5,235.51,15104.0,228.6188,229.2167,227.0856,227.0953,15104.0
2023-01-13 09:40:00,236.6,237.19,235.55,236.0,24844.0,228.1463,228.7152,227.1338,227.5678,24844.0
2023-01-13 09:45:00,235.74,235.74,233.34,234.19,34991.0,227.317,227.317,225.0028,225.8224,34991.0
2023-01-13 09:50:00,234.62,235.81,233.77,235.37,12537.0,226.2371,227.3845,225.4174,226.9603,12537.0
2023-01-13 09:55:00,235.5,236.19,234.73,234.73,7466.0,227.0856,227.751,226.3431,226.3431,7466.0
2023-01-13 10:00:00,234.5,235.54,234.29,235.49,11048.0,226.1214,227.1242,225.9189,227.076,11048.0
2023-01-13 10:05:00,235.64,236.45,235.32,236.45,15773.0,227.2206,228.0017,226.9121,228.0017,15773.0
2023-01-13 10:10:00,236.3,236.99,235.82,236.72,12957.0,227.857,228.5224,227.3942,228.262,12957.0
2023-01-13 10:15:00,236.79,237.0,236.66,236.77,7506.0,228.3295,228.532,228.2042,228.3102,7506.0
2023-01-13 10:20:00,236.76,236.94,235.89,236.65,12882.0,228.3006,228.4742,227.4617,228.1945,12882.0
2023-01-13 10:25:00,236.61,236.61,235.65,236.34,7398.0,228.156,228.156,227.2303,227.8956,7398.0
2023-01-13 10:30:00,236.32,236.41,235.48,235.7,10734.0,227.8763,227.9631,227.0663,227.2785,10734.0
2023-01-13 10:35:00,235.97,236.37,235.39,235.39,4244.0,227.5388,227.9245,226.9796,226.9796,4244.0
2023-01-13 10:40:00,235.56,236.45,235.55,236.0,6556.0,227.1435,228.0017,227.1338,227.5678,6556.0
2023-01-13 10:45:00,235.82,237.0,235.82,237.0,7575.0,227.3942,228.532,227.3942,228.532,7575.0
2023-01-13 10:50:00,236.58,236.95,235.74,235.81,17966.0,228.127,228.4838,227.317,227.3845,17966.0
2023-01-13 10:55:00,235.95,235.95,234.88,235.44,9821.0,227.5195,227.5195,226.4878,227.0278,9821.0
2023-01-13 11:00:00,235.59,236.08,235.47,235.5,9485.0,227.1724,227.6449,227.0567,227.0856,9485.0
2023-01-13 11:05:00,235.5,235.53,234.64,235.0,9802.0,227.0856,227.1146,226.2564,226.6035,9802.0
2023-01-13 11:10:00,234.81,234.95,234.23,234.29,5761.0,226.4203,226.5553,225.861,225.9189,5761.0
2023-01-13 11:15:00,234.36,234.59,234.32,234.59,5789.0,225.9864,226.2081,225.9478,226.2081,5789.0
2023-01-13 11:20:00,234.58,236.06,234.52,235.78,10200.0,226.1985,227.6256,226.1406,227.3556,10200.0
2023-01-13 11:25:00,235.95,236.03,235.0,235.0,7527.0,227.5195,227.5967,226.6035,226.6035,7527.0
2023-01-13 11:30:00,235.01,235.21,234.38,234.6,10289.0,226.6131,226.806,226.0056,226.2178,10289.0
2023-01-13 11:35:00,234.55,235.19,234.48,235.07,10103.0,226.1696,226.7867,226.1021,226.671,10103.0
2023-01-13 11:40:00,234.93,235.25,234.83,235.17,6188.0,226.536,226.8446,226.4396,226.7674,6188.0
2023-01-13 11:45:00,235.18,235.71,234.94,235.44,8300.0,226.7771,227.2881,226.5456,227.0278,8300.0
2023-01-13 11:50:00,235.53,235.63,234.95,235.05,5842.0,227.1146,227.211,226.5553,226.6517,5842.0
2023-01-13 11:55:00,235.0,235.34,234.32,234.71,12126.0,226.6035,226.9313,225.9478,226.3239,12126.0
2023-01-13 12:00:00,234.66,234.77,233.8,233.8,6690.0,226.2756,226.3817,225.4464,225.4464,6690.0
2023-01-13 12:05:00,233.88,234.41,233.87,234.28,9678.0,225.5235,226.0346,225.5139,225.9092,9678.0
2023-01-13 12:10:00,234.44,235.57,234.41,235.57,7640.0,226.0635,227.1531,226.0346,227.1531,7640.0
2023-01-13 12:15:00,235.57,235.89,235.57,235.89,3515.0,227.1531,227.4617,227.1531,227.4617,3515.0
2023-01-13 12:20:00,235.89,236.08,235.68,235.72,3787.0,227.4617,227.6449,227.2592,227.2978,3787.0
2023-01-13 12:25:00,235.58,236.21,235.58,235.79,3077.0,227.1628,227.7703,227.1628,227.3653,3077.0
2023-01-13 12:30:00,235.72,235.72,235.4,235.5,5262.0,227.2978,227.2978,226.9892,227.0856,5262.0
2023-01-13 12:35:00,235.39,235.42,235.3,235.42,700.0,226.9796,227.0085,226.8928,227.0085,700.0
2023-01-13 12:40:00,235.1,235.49,234.9,235.49,5842.0,226.6999,227.076,226.5071,227.076,5842.0
2023-01-13 12:45:00,235.59,235.9,235.48,235.48,5320.0,227.1724,227.4713,227.0663,227.0663,5320.0
2023-01-13 12:50:00,235.59,235.79,235.46,235.76,2410.0,227.1724,227.3653,227.0471,227.3363,2410.0
2023-01-13 12:55:00,235.87,236.0,235.54,235.99,7841.0,227.4424,227.5678,227.1242,227.5581,7841.0
2023-01-13 13:00:00,236.04,236.74,236.01,236.41,3881.0,227.6063,228.2813,227.5774,227.9631,3881.0
2023-01-13 13:05:00,236.28,237.03,236.28,236.89,4042.0,227.8378,228.561,227.8378,228.426,4042.0
2023-01-13 13:10:00,236.8,237.14,236.8,237.01,5225.0,228.3392,228.667,228.3392,228.5417,5225.0
2023-01-13 13:15:00,237.09,237.44,236.96,237.1,8801.0,228.6188,228.9563,228.4935,228.6285,8801.0
2023-01-13 13:20:00,237.11,237.55,236.91,237.55,9701.0,228.6381,229.0624,228.4452,229.0624,9701.0
2023-01-13 13:25:00,237.55,238.08,237.55,238.05,3552.0,229.0624,229.5734,229.0624,229.5445,3552.0
2023-01-13 13:30:00,238.2,238.35,238.12,238.35,2788.0,229.6892,229.8338,229.612,229.8338,2788.0
2023-01-13 13:35:00,238.37,238.4,237.81,238.05,6239.0,229.8531,229.882,229.3131,229.5445,6239.0
2023-01-13 13:40:00,238.21,239.0,238.17,238.93,8043.0,229.6988,230.4606,229.6602,230.3931,8043.0
2023-01-13 13:45:00,238.73,239.22,238.6,239.18,3825.0,230.2002,230.6727,230.0749,230.6341,3825.0
2023-01-13 13:50:00,239.21,239.33,238.9,238.9,3655.0,230.6631,230.7788,230.3641,230.3641,3655.0
2023-01-13 13:55:00,238.76,238.97,238.68,238.86,2119.0,230.2291,230.4316,230.152,230.3256,2119.0
2023-01-13 14:00:00,238.93,239.04,238.81,239.04,3900.0,230.3931,230.4991,230.2774,230.4991,3900.0
2023-01-13 14:05:00,239.24,239.36,239.06,239.26,1611.0,230.692,230.8077,230.5184,230.7113,1611.0
2023-01-13 14:10:00,239.15,239.7,239.15,239.66,6276.0,230.6052,231.1356,230.6052,231.097,6276.0
2023-01-13 14:15:00,239.66,240.1,239.66,239.9,4229.0,231.097,231.5213,231.097,231.3284,4229.0
2023-01-13 14:20:00,239.77,239.88,239.62,239.83,4010.0,231.2031,231.3091,231.0584,231.2609,4010.0
2023-01-13 14:25:00,239.88,239.98,239.68,239.97,6648.0,231.3091,231.4056,231.1163,231.3959,6648.0
2023-01-13 14:30:00,239.98,240.44,239.98,240.44,4930.0,231.4056,231.8491,231.4056,231.8491,4930.0
2023-01-13 14:35:00,240.52,240.73,240.26,240.63,7122.0,231.9263,232.1288,231.6756,232.0323,7122.0
2023-01-13 14:40:00,240.45,240.65,240.41,240.59,3000.0,231.8588,232.0516,231.8202,231.9938,3000.0
2023-01-13 14:45:00,240.54,240.88,240.46,240.79,7313.0,231.9455,232.2734,231.8684,232.1866,7313.0
2023-01-13 14:50:00,240.8,240.8,240.41,240.41,8023.0,232.1963,232.1963,231.8202,231.8202,8023.0
2023-01-13 14:55:00,240.46,240.73,240.33,240.72,7442.0,231.8684,232.1288,231.743,232.1191,7442.0
2023-01-13 15:00:00,240.65,241.13,240.65,241.03,3033.0,232.0516,232.5145,232.0516,232.418,3033.0
2023-01-13 15:05:00,241.1,241.12,240.54,240.54,3082.0,232.4855,232.5048,231.9455,231.9455,3082.0
2023-01-13 15:10:00,240.64,240.87,240.61,240.79,3431.0,232.042,232.2638,232.013,232.1866,3431.0
2023-01-13 15:15:00,240.85,241.0,240.85,240.89,2309.0,232.2445,232.3891,232.2445,232.283,2309.0
2023-01-13 15:20:00,240.74,240.95,240.68,240.68,3821.0,232.1384,232.3409,232.0805,232.0805,3821.0
2023-01-13 15:25:00,240.63,241.38,240.63,241.38,8230.0,232.0323,232.7555,232.0323,232.7555,8230.0
2023-01-13 15:30:00,241.3,241.3,241.1,241.18,8804.0,232.6784,232.6784,232.4855,232.5627,8804.0
2023-01-13 15:35:00,241.21,241.96,241.21,241.95,12925.0,232.5916,233.3148,232.5916,233.3052,12925.0
2023-01-13 15:40:00,241.89,242.06,241.76,242.02,10592.0,233.2473,233.4112,233.122,233.3727,10592.0
2023-01-13 15:45:00,242.07,242.23,241.93,242.12,27661.0,233.4209,233.5752,233.2859,233.4691,27661.0
2023-01-13 15:50:00,242.07,242.16,241.72,242.12,32290.0,233.4209,233.5077,233.0834,233.4691,32290.0
2023-01-13 15:55:00,242.13,242.32,241.93,242.15,54811.0,233.4787,233.6619,233.2859,233.498,54811.0
2023-01-17 09:30:00,243.52,244.88,243.1,243.57,34099.0,234.8191,236.1305,234.4141,234.8673,34099.0
2023-01-17 09:35:00,243.57,244.2,243.0,243.11,9612.0,234.8673,235.4748,234.3177,234.4237,9612.0
2023-01-17 09:40:00,243.44,243.49,242.6,243.22,6191.0,234.7419,234.7901,233.9319,234.5298,6191.0
2023-01-17 09:45:00,243.43,244.65,242.95,244.3,7384.0,234.7323,235.9087,234.2694,235.5712,7384.0
2023-01-17 09:50:00,244.6,245.21,244.26,245.0,12247.0,235.8605,236.4487,235.5326,236.2462,12247.0
2023-01-17 09:55:00,244.92,245.1,244.43,244.94,7692.0,236.1691,236.3426,235.6966,236.1883,7692.0
2023-01-17 10:00:00,244.74,245.43,244.24,244.4,51769.0,235.9955,236.6608,235.5133,235.6676,51769.0
2023-01-17 10:05:00,244.4,245.14,243.66,243.99,41313.0,235.6676,236.3812,234.9541,235.2723,41313.0
2023-01-17 10:10:00,243.67,244.24,243.12,243.12,9794.0,234.9637,235.5133,234.4334,234.4334,9794.0
2023-01-17 10:15:00,243.5,243.71,242.79,242.8,10871.0,234.7998,235.0023,234.1152,234.1248,10871.0
2023-01-17 10:20:00,243.01,243.5,242.98,243.47,5606.0,234.3273,234.7998,234.2984,234.7709,5606.0
2023-01-17 10:25:00,243.47,243.66,243.01,243.09,9241.0,234.7709,234.9541,234.3273,234.4044,9241.0
2023-01-17 10:30:00,243.23,243.26,242.71,243.17,8347.0,234.5394,234.5684,234.038,234.4816,8347.0
2023-01-17 10:35:00,243.26,243.62,243.22,243.46,3010.0,234.5684,234.9155,234.5298,234.7612,3010.0
2023-01-17 10:40:00,243.55,243.6,242.96,243.09,9056.0,234.848,234.8962,234.2791,234.4044,9056.0
2023-01-17 10:45:00,243.1,243.34,242.86,243.25,6238.0,234.4141,234.6455,234.1827,234.5587,6238.0
2023-01-17 10:50:00,243.12,243.73,243.0,243.65,15752.0,234.4334,235.0216,234.3177,234.9444,15752.0
2023-01-17 10:55:00,243.46,243.67,242.9,243.61,51151.0,234.7612,234.9637,234.2212,234.9059,51151.0
2023-01-17 11:00:00,243.66,243.66,242.87,243.15,50408.0,234.9541,234.9541,234.1923,234.4623,50408.0
2023-01-17 11:05:00,243.37,243.46,243.0,243.3,12585.0,234.6744,234.7612,234.3177,234.6069,12585.0
2023-01-17 11:10:00,243.21,243.36,242.89,243.08,31970.0,234.5201,234.6648,234.2116,234.3948,31970.0
2023-01-17 11:15:00,243.1,243.65,243.07,243.21,31505.0,234.4141,234.9444,234.3852,234.5201,31505.0
2023-01-17 11:20:00,243.3,243.3,242.23,242.33,8480.0,234.6069,234.6069,233.5752,233.6716,8480.0
2023-01-17 11:25:00,242.31,242.74,242.31,242.64,3917.0,233.6523,234.0669,233.6523,233.9705,3917.0
2023-01-17 11:30:00,242.61,242.92,242.61,242.92,2187.0,233.9416,234.2405,233.9416,234.2405,2187.0
2023-01-17 11:35:00,243.0,243.42,242.94,243.25,6121.0,234.3177,234.7226,234.2598,234.5587,6121.0
2023-01-17 11:40:00,243.22,243.32,242.81,242.82,3807.0,234.5298,234.6262,234.1344,234.1441,3807.0
2023-01-17 11:45:00,242.85,243.12,242.85,243.08,1797.0,234.173,234.4334,234.173,234.3948,1797.0
2023-01-17 11:50:00,242.96,243.25,242.94,242.95,4664.0,234.2791,234.5587,234.2598,234.2694,4664.0
2023-01-17 11:55:00,242.98,243.22,242.81,243.07,2825.0,234.2984,234.5298,234.1344,234.3852,2825.0
2023-01-17 12:00:00,243.19,243.3,243.02,243.23,2256.0,234.5009,234.6069,234.3369,234.5394,2256.0
2023-01-17 12:05:00,243.24,243.37,243.1,243.11,5836.0,234.5491,234.6744,234.4141,234.4237,5836.0
2023-01-17 12:10:00,243.12,243.17,242.83,242.83,2588.0,234.4334,234.4816,234.1537,234.1537,2588.0
2023-01-17 12:15:00,242.78,242.84,242.7,242.71,1085.0,234.1055,234.1634,234.0284,234.038,1085.0
2023-01-17 12:20:00,242.72,242.88,242.72,242.73,2226.0,234.0477,234.2019,234.0477,234.0573,2226.0
2023-01-17 12:25:00,242.79,242.9,242.71,242.87,2600.0,234.1152,234.2212,234.038,234.1923,2600.0
2023-01-17 12:30:00,242.81,243.22,242.8,243.08,7958.0,234.1344,234.5298,234.1248,234.3948,7958.0
2023-01-17 12:35:00,243.11,243.12,242.84,242.89,2527.0,234.4237,234.4334,234.1634,234.2116,2527.0
2023-01-17 12:40:00,242.88,243.15,242.82,242.98,3224.0,234.2019,234.4623,234.1441,234.2984,3224.0
2023-01-17 12:45:00,243.07,243.13,242.68,242.68,2512.0,234.3852,234.443,234.0091,234.0091,2512.0
2023-01-17 12:50:00,242.58,242.58,242.51,242.53,1370.0,233.9127,233.9127,233.8452,233.8644,1370.0
2023-01-17 12:55:00,242.64,242.69,242.59,242.59,2015.0,233.9705,234.0187,233.9223,233.9223,2015.0
2023-01-17 13:00:00,242.64,242.65,242.28,242.47,2228.0,233.9705,233.9802,233.6234,233.8066,2228.0
2023-01-17 13:05:00,242.41,242.41,242.19,242.33,8513.0,233.7487,233.7487,233.5366,233.6716,8513.0
2023-01-17 13:10:00,242.31,242.32,242.05,242.13,2205.0,233.6523,233.6619,233.4016,233.4787,2205.0
2023-01-17 13:15:00,241.94,242.1,241.9,241.96,2792.0,233.2955,233.4498,233.257,233.3148,2792.0
2023-01-17 13:20:00,241.95,242.03,241.91,242.0,3978.0,233.3052,233.3823,233.2666,233.3534,3978.0
2023-01-17 13:25:00,242.06,242.2,241.97,242.1,3054.0,233.4112,233.5462,233.3245,233.4498,3054.0
2023-01-17 13:30:00,242.06,242.12,241.91,241.96,3237.0,233.4112,233.4691,233.2666,233.3148,3237.0
2023-01-17 13:35:00,242.07,242.21,242.07,242.09,2329.0,233.4209,233.5559,233.4209,233.4402,2329.0
2023-01-17 13:40:00,242.17,242.45,242.14,242.44,7311.0,233.5173,233.7873,233.4884,233.7777,7311.0
2023-01-17 13:45:00,242.58,242.59,242.27,242.55,7162.0,233.9127,233.9223,233.6137,233.8837,7162.0
2023-01-17 13:50:00,242.55,242.56,242.09,242.09,1914.0,233.8837,233.8934,233.4402,233.4402,1914.0
2023-01-17 13:55:00,242.01,242.23,241.95,242.16,8986.0,233.363,233.5752,233.3052,233.5077,8986.0
2023-01-17 14:00:00,242.14,242.16,242.0,242.06,1400.0,233.4884,233.5077,233.3534,233.4112,1400.0
2023-01-17 14:05:00,242.12,242.14,242.0,242.14,2120.0,233.4691,233.4884,233.3534,233.4884,2120.0
2023-01-17 14:10:00,242.09,242.14,241.84,241.97,6341.0,233.4402,233.4884,233.1991,233.3245,6341.0
2023-01-17 14:15:00,242.07,242.07,241.76,242.02,4930.0,233.4209,233.4209,233.122,233.3727,4930.0
2023-01-17 14:20:00,242.04,242.12,241.91,242.11,4078.0,233.392,233.4691,233.2666,233.4595,4078.0
2023-01-17 14:25:00,242.18,242.18,241.97,242.05,4300.0,233.5269,233.5269,233.3245,233.4016,4300.0
2023-01-17 14:30:00,242.1,242.22,242.06,242.06,3865.0,233.4498,233.5655,233.4112,233.4112,3865.0
2023-01-17 14:35:00,242.11,242.31,242.11,242.27,2389.0,233.4595,233.6523,233.4595,233.6137,2389.0
2023-01-17 14:40:00,242.29,242.55,242.28,242.55,2512.0,233.633,233.8837,233.6234,233.8837,2512.0
2023-01-17 14:45:00,242.45,242.7,242.38,242.68,4224.0,233.7873,234.0284,233.7198,234.0091,4224.0
2023-01-17 14:50:00,242.75,242.95,242.61,242.87,9805.0,234.0766,234.2694,233.9416,234.1923,9805.0
2023-01-17 14:55:00,242.81,243.0,242.53,243.0,7089.0,234.1344,234.3177,233.8644,234.3177,7089.0
2023-01-17 15:00:00,243.06,243.15,243.04,243.08,3093.0,234.3755,234.4623,234.3562,234.3948,3093.0
2023-01-17 15:05:00,243.09,243.09,242.89,242.89,1573.0,234.4044,234.4044,234.2116,234.2116,1573.0
2023-01-17 15:10:00,242.81,242.82,242.6,242.81,3785.0,234.1344,234.1441,233.9319,234.1344,3785.0
2023-01-17 15:15:00,242.79,242.95,242.67,242.72,4803.0,234.1152,234.2694,233.9994,234.0477,4803.0
2023-01-17 15:20:00,242.73,242.89,242.73,242.88,11013.0,234.0573,234.2116,234.0573,234.2019,11013.0
2023-01-17 15:25:00,242.88,242.88,242.61,242.61,20696.0,234.2019,234.2019,233.9416,233.9416,20696.0
2023-01-17 15:30:00,242.71,243.15,242.69,243.14,9987.0,234.038,234.4623,234.0187,234.4526,9987.0
2023-01-17 15:35:00,243.15,243.43,243.09,243.41,15515.0,234.4623,234.7323,234.4044,234.713,15515.0
2023-01-17 15:40:00,243.42,243.58,243.35,243.46,44495.0,234.7226,234.8769,234.6551,234.7612,44495.0
2023-01-17 15:45:00,243.46,243.54,242.97,243.05,18573.0,234.7612,234.8384,234.2887,234.3659,18573.0
2023-01-17 15:50:00,243.05,243.25,242.85,243.17,16557.0,234.3659,234.5587,234.173,234.4816,16557.0
2023-01-17 15:55:00,243.13,243.53,242.97,243.08,41578.0,234.443,234.8287,234.2887,234.3948,41578.0
2023-01-18 09:30:00,245.61,246.59,243.55,246.13,45540.0,236.8344,237.7794,234.848,237.3358,45540.0
2023-01-18 09:35:00,245.83,246.98,244.71,246.95,23827.0,237.0465,238.1554,235.9666,238.1265,23827.0
2023-01-18 09:40:00,246.95,248.84,246.91,247.05,19836.0,238.1265,239.949,238.0879,238.2229,19836.0
2023-01-18 09:45:00,247.93,249.27,247.64,249.1,8779.0,239.0715,240.3636,238.7919,240.1997,8779.0
2023-01-18 09:50:00,249.36,250.19,249.12,249.78,9330.0,240.4504,241.2508,240.219,240.8554,9330.0
2023-01-18 09:55:00,249.7,250.43,249.7,249.88,7374.0,240.7783,241.4822,240.7783,240.9518,7374.0
2023-01-18 10:00:00,250.07,251.3,250.07,251.09,11913.0,241.135,242.3211,241.135,242.1186,11913.0
2023-01-18 10:05:00,251.32,251.88,250.86,250.97,14292.0,242.3404,242.8804,241.8968,242.0029,14292.0
2023-01-18 10:10:00,250.86,251.27,250.5,250.67,16338.0,241.8968,242.2922,241.5497,241.7136,16338.0
2023-01-18 10:15:00,250.59,250.99,249.83,250.06,15110.0,241.6365,242.0222,240.9036,241.1254,15110.0
2023-01-18 10:20:00,250.23,250.5,249.9,250.29,6518.0,241.2893,241.5497,240.9711,241.3472,6518.0
2023-01-18 10:25:00,250.32,250.43,249.38,249.73,11739.0,241.3761,241.4822,240.4697,240.8072,11739.0
2023-01-18 10:30:00,249.7,249.7,248.93,249.46,6119.0,240.7783,240.7783,240.0358,240.5468,6119.0
2023-01-18 10:35:00,249.49,249.76,248.15,248.28,12595.0,240.5758,240.8361,239.2836,239.409,12595.0
2023-01-18 10:40:00,248.28,249.13,248.18,248.3,11921.0,239.409,240.2286,239.3126,239.4283,11921.0
2023-01-18 10:45:00,248.5,249.0,248.37,248.86,18807.0,239.6211,240.1033,239.4958,239.9683,18807.0
2023-01-18 10:50:00,248.7,249.0,248.27,248.33,28736.0,239.814,240.1033,239.3994,239.4572,28736.0
2023-01-18 10:55:00,248.16,248.55,247.81,248.23,24981.0,239.2933,239.6694,238.9558,239.3608,24981.0
2023-01-18 11:00:00,248.35,249.53,248.35,248.96,8424.0,239.4765,240.6143,239.4765,240.0647,8424.0
2023-01-18 11:05:00,248.85,248.96,248.18,248.81,18681.0,239.9586,240.0647,239.3126,239.9201,18681.0
2023-01-18 11:10:00,248.81,249.01,248.4,248.61,4079.0,239.9201,240.1129,239.5247,239.7272,4079.0
2023-01-18 11:15:00,248.62,249.3,248.48,249.05,9769.0,239.7368,240.3926,239.6019,240.1515,9769.0
2023-01-18 11:20:00,248.92,248.98,248.33,248.45,25176.0,240.0261,240.084,239.4572,239.5729,25176.0
2023-01-18 11:25:00,248.31,248.49,247.51,247.83,20904.0,239.4379,239.6115,238.6665,238.9751,20904.0
2023-01-18 11:30:00,247.64,247.92,247.4,247.89,9491.0,238.7919,239.0619,238.5604,239.0329,9491.0
2023-01-18 11:35:00,248.08,248.21,247.1,247.38,5255.0,239.2161,239.3415,238.2712,238.5412,5255.0
2023-01-18 11:40:00,247.33,247.35,246.65,246.66,6563.0,238.4929,238.5122,237.8372,237.8469,6563.0
2023-01-18 11:45:00,246.84,247.2,246.53,247.2,3109.0,238.0204,238.3676,237.7215,238.3676,3109.0
2023-01-18 11:50:00,247.34,247.49,247.05,247.39,2582.0,238.5026,238.6472,238.2229,238.5508,2582.0
2023-01-18 11:55:00,247.57,247.94,247.16,247.3,9911.0,238.7244,239.0811,238.329,238.464,9911.0
2023-01-18 12:00:00,247.31,247.31,246.95,246.95,1161.0,238.4737,238.4737,238.1265,238.1265,1161.0
2023-01-18 12:05:00,247.03,247.67,246.98,247.67,5133.0,238.2037,238.8208,238.1554,238.8208,5133.0
2023-01-18 12:10:00,247.63,247.73,247.57,247.64,2425.0,238.7822,238.8786,238.7244,238.7919,2425.0
2023-01-18 12:15:00,247.52,247.68,247.09,247.09,2183.0,238.6762,238.8304,238.2615,238.2615,2183.0
2023-01-18 12:20:00,247.03,247.27,246.57,246.57,4290.0,238.2037,238.4351,237.7601,237.7601,4290.0
2023-01-18 12:25:00,246.45,246.45,246.06,246.11,5389.0,237.6444,237.6444,237.2683,237.3165,5389.0
2023-01-18 12:30:00,246.08,246.09,245.17,245.17,4621.0,237.2876,237.2972,236.4101,236.4101,4621.0
2023-01-18 12:35:00,245.3,245.74,245.18,245.74,3915.0,236.5355,236.9598,236.4198,236.9598,3915.0
2023-01-18 12:40:00,245.74,246.5,245.71,246.33,4016.0,236.9598,237.6926,236.9308,237.5287,4016.0
2023-01-18 12:45:00,246.33,246.75,246.33,246.75,2529.0,237.5287,237.9337,237.5287,237.9337,2529.0
2023-01-18 12:50:00,246.77,246.77,246.11,246.31,4490.0,237.9529,237.9529,237.3165,237.5094,4490.0
2023-01-18 12:55:00,246.3,246.78,246.15,246.74,2279.0,237.4997,237.9626,237.3551,237.924,2279.0
2023-01-18 13:00:00,246.82,246.96,246.59,246.65,2190.0,238.0012,238.1362,237.7794,237.8372,2190.0
2023-01-18 13:05:00,246.62,246.77,246.16,246.16,2125.0,237.8083,237.9529,237.3647,237.3647,2125.0
2023-01-18 13:10:00,246.27,246.34,246.0,246.1,4741.0,237.4708,237.5383,237.2105,237.3069,4741.0
2023-01-18 13:15:00,246.09,246.38,246.08,246.38,2177.0,237.2972,237.5769,237.2876,237.5769,2177.0
2023-01-18 13:20:00,246.36,246.36,246.06,246.25,1487.0,237.5576,237.5576,237.2683,237.4515,1487.0
2023-01-18 13:25:00,246.3,246.89,246.3,246.89,877.0,237.4997,238.0687,237.4997,238.0687,877.0
2023-01-18 13:30:00,246.82,246.93,246.52,246.61,3289.0,238.0012,238.1072,237.7119,237.7987,3289.0
2023-01-18 13:35:00,246.55,246.78,246.5,246.72,2335.0,237.7408,237.9626,237.6926,237.9047,2335.0
2023-01-18 13:40:00,246.73,247.61,246.73,247.61,3897.0,237.9144,238.7629,237.9144,238.7629,3897.0
2023-01-18 13:45:00,247.56,247.56,247.08,247.09,4343.0,238.7147,238.7147,238.2519,238.2615,4343.0
2023-01-18 13:50:00,247.09,247.29,246.81,246.83,3613.0,238.2615,238.4544,237.9915,238.0108,3613.0
2023-01-18 13:55:00,247.05,247.05,246.5,246.52,3262.0,238.2229,238.2229,237.6926,237.7119,3262.0
2023-01-18 14:00:00,246.48,246.48,246.12,246.29,2100.0,237.6733,237.6733,237.3262,237.4901,2100.0
2023-01-18 14:05:00,246.27,246.4,245.93,246.3,2299.0,237.4708,237.5962,237.143,237.4997,2299.0
2023-01-18 14:10:00,246.2,246.33,246.14,246.16,1899.0,237.4033,237.5287,237.3455,237.3647,1899.0
2023-01-18 14:15:00,246.16,246.26,245.89,246.2,2702.0,237.3647,237.4612,237.1044,237.4033,2702.0
2023-01-18 14:20:00,246.19,246.47,246.13,246.29,2894.0,237.3937,237.6637,237.3358,237.4901,2894.0
2023-01-18 14:25:00,246.29,246.41,246.07,246.41,2149.0,237.4901,237.6058,237.278,237.6058,2149.0
2023-01-18 14:30:00,246.46,246.51,246.25,246.42,1818.0,237.654,237.7022,237.4515,237.6155,1818.0
2023-01-18 14:35:00,246.37,246.37,246.03,246.09,4275.0,237.5672,237.5672,237.2394,237.2972,4275.0
2023-01-18 14:40:00,246.18,246.18,245.79,246.08,6885.0,237.384,237.384,237.008,237.2876,6885.0
2023-01-18 14:45:00,246.23,246.23,245.44,245.44,5645.0,237.4322,237.4322,236.6705,236.6705,5645.0
2023-01-18 14:50:00,245.41,245.44,244.87,244.87,2900.0,236.6415,236.6705,236.1208,236.1208,2900.0
2023-01-18 14:55:00,244.81,244.86,244.62,244.82,5090.0,236.063,236.1112,235.8798,236.0726,5090.0
2023-01-18 15:00:00,244.76,244.79,244.54,244.74,3950.0,236.0148,236.0437,235.8026,235.9955,3950.0
2023-01-18 15:05:00,244.75,245.0,244.52,245.0,4308.0,236.0051,236.2462,235.7833,236.2462,4308.0
2023-01-18 15:10:00,244.98,245.14,244.82,244.88,5000.0,236.2269,236.3812,236.0726,236.1305,5000.0
2023-01-18 15:15:00,244.98,245.26,244.98,245.12,4424.0,236.2269,236.4969,236.2269,236.3619,4424.0
2023-01-18 15:20:00,245.07,245.21,244.63,244.67,4239.0,236.3137,236.4487,235.8894,235.928,4239.0
2023-01-18 15:25:00,244.55,244.75,244.55,244.55,2304.0,235.8123,236.0051,235.8123,235.8123,2304.0
2023-01-18 15:30:00,244.62,244.62,244.04,244.32,7470.0,235.8798,235.8798,235.3205,235.5905,7470.0
2023-01-18 15:35:00,244.29,244.52,244.29,244.37,3947.0,235.5616,235.7833,235.5616,235.6387,3947.0
2023-01-18 15:40:00,244.33,244.61,244.31,244.51,7887.0,235.6001,235.8701,235.5808,235.7737,7887.0
2023-01-18 15:45:00,244.52,244.64,244.38,244.45,9519.0,235.7833,235.8991,235.6483,235.7158,9519.0
2023-01-18 15:50:00,244.4,245.55,244.36,244.81,44941.0,235.6676,236.7765,235.6291,236.063,44941.0
2023-01-18 15:55:00,244.79,244.79,243.76,243.85,51389.0,236.0437,236.0437,235.0505,235.1373,51389.0
2023-01-19 09:30:00,242.19,243.33,240.64,241.15,58610.0,233.5366,234.6359,232.042,232.5338,58610.0
2023-01-19 09:35:00,241.37,242.4,241.34,242.39,9762.0,232.7459,233.7391,232.717,233.7294,9762.0
2023-01-19 09:40:00,242.71,244.0,241.9,242.31,9353.0,234.038,235.2819,233.257,233.6523,9353.0
2023-01-19 09:45:00,242.49,242.49,241.2,241.57,18775.0,233.8259,233.8259,232.582,232.9387,18775.0
2023-01-19 09:50:00,241.72,242.4,241.41,241.7,16642.0,233.0834,233.7391,232.7845,233.0641,16642.0
2023-01-19 09:55:00,241.6,242.36,240.78,241.97,33884.0,232.9677,233.7005,232.177,233.3245,33884.0
2023-01-19 10:00:00,241.72,242.65,240.9,240.91,25043.0,233.0834,233.9802,232.2927,232.3023,25043.0
2023-01-19 10:05:00,241.2,241.57,240.5,240.94,33787.0,232.582,232.9387,231.907,232.3313,33787.0
2023-01-19 10:10:00,240.93,241.29,239.5,239.67,21907.0,232.3216,232.6687,230.9427,231.1066,21907.0
2023-01-19 10:15:00,239.75,240.54,239.09,239.16,36223.0,231.1838,231.9455,230.5474,230.6149,36223.0
2023-01-19 10:20:00,239.31,239.33,237.96,238.26,11008.0,230.7595,230.7788,229.4577,229.747,11008.0
2023-01-19 10:25:00,238.25,239.13,238.04,238.35,9938.0,229.7374,230.5859,229.5349,229.8338,9938.0
2023-01-19 10:30:00,238.22,238.22,237.19,237.83,8827.0,229.7084,229.7084,228.7152,229.3324,8827.0
2023-01-19 10:35:00,237.82,238.36,237.39,238.01,7360.0,229.3227,229.8434,228.9081,229.5059,7360.0
2023-01-19 10:40:00,238.23,238.54,238.06,238.47,12772.0,229.7181,230.017,229.5542,229.9495,12772.0
2023-01-19 10:45:00,238.27,238.84,237.67,238.31,10352.0,229.7567,230.3063,229.1781,229.7952,10352.0
2023-01-19 10:50:00,238.34,238.35,236.98,237.01,9734.0,229.8242,229.8338,228.5127,228.5417,9734.0
2023-01-19 10:55:00,237.01,237.09,236.33,236.84,8350.0,228.5417,228.6188,227.886,228.3777,8350.0
2023-01-19 11:00:00,236.82,237.79,236.82,237.53,5095.0,228.3585,229.2938,228.3585,229.0431,5095.0
2023-01-19 11:05:00,237.53,237.94,237.41,237.76,2109.0,229.0431,229.4384,228.9274,229.2649,2109.0
2023-01-19 11:10:00,237.86,238.34,236.71,236.71,4547.0,229.3613,229.8242,228.2524,228.2524,4547.0
2023-01-19 11:15:00,236.84,237.21,236.23,236.3,9117.0,228.3777,228.7345,227.7895,227.857,9117.0
2023-01-19 11:20:00,236.25,236.65,236.17,236.64,4574.0,227.8088,228.1945,227.7317,228.1849,4574.0
2023-01-19 11:25:00,236.75,236.99,236.64,236.75,7266.0,228.291,228.5224,228.1849,228.291,7266.0
2023-01-19 11:30:00,236.79,237.07,236.56,237.07,7683.0,228.3295,228.5995,228.1078,228.5995,7683.0
2023-01-19 11:35:00,237.08,237.1,236.7,236.81,4737.0,228.6092,228.6285,228.2427,228.3488,4737.0
2023-01-19 11:40:00,237.0,237.24,235.83,235.92,5173.0,228.532,228.7635,227.4038,227.4906,5173.0
2023-01-19 11:45:00,235.9,236.95,235.88,236.86,6317.0,227.4713,228.4838,227.452,228.397,6317.0
2023-01-19 11:50:00,236.9,237.38,236.83,237.09,8234.0,228.4356,228.8985,228.3681,228.6188,8234.0
2023-01-19 11:55:00,237.11,237.41,236.97,237.41,6786.0,228.6381,228.9274,228.5031,228.9274,6786.0
2023-01-19 12:00:00,237.48,237.99,237.45,237.7,11233.0,228.9949,229.4867,228.966,229.207,11233.0
2023-01-19 12:05:00,237.54,237.54,236.81,236.82,4030.0,229.0527,229.0527,228.3488,228.3585,4030.0
2023-01-19 12:10:00,236.91,237.66,236.85,237.66,6266.0,228.4452,229.1684,228.3874,229.1684,6266.0
2023-01-19 12:15:00,237.83,237.91,237.46,237.48,6769.0,229.3324,229.4095,228.9756,228.9949,6769.0
2023-01-19 12:20:00,237.46,237.5,237.1,237.16,10554.0,228.9756,229.0142,228.6285,228.6863,10554.0
2023-01-19 12:25:00,237.16,237.33,236.9,237.23,3976.0,228.6863,228.8502,228.4356,228.7538,3976.0
2023-01-19 12:30:00,237.07,237.32,236.98,237.17,1725.0,228.5995,228.8406,228.5127,228.696,1725.0
2023-01-19 12:35:00,237.12,237.37,237.03,237.28,2050.0,228.6477,228.8888,228.561,228.802,2050.0
2023-01-19 12:40:00,237.19,237.36,237.04,237.04,4064.0,228.7152,228.8792,228.5706,228.5706,4064.0
2023-01-19 12:45:00,237.1,237.17,236.93,236.93,1369.0,228.6285,228.696,228.4645,228.4645,1369.0
2023-01-19 12:50:00,236.95,237.04,236.88,237.03,4190.0,228.4838,228.5706,228.4163,228.561,4190.0
2023-01-19 12:55:00,236.97,237.44,236.97,237.44,4024.0,228.5031,228.9563,228.5031,228.9563,4024.0
2023-01-19 13:00:00,237.55,237.81,237.23,237.81,4390.0,229.0624,229.3131,228.7538,229.3131,4390.0
2023-01-19 13:05:00,237.53,237.82,237.46,237.82,2380.0,229.0431,229.3227,228.9756,229.3227,2380.0
2023-01-19 13:10:00,237.78,237.83,237.34,237.75,4230.0,229.2842,229.3324,228.8599,229.2552,4230.0
2023-01-19 13:15:00,237.75,238.19,237.5,238.08,5453.0,229.2552,229.6795,229.0142,229.5734,5453.0
2023-01-19 13:20:00,238.1,238.46,238.01,238.19,7694.0,229.5927,229.9399,229.5059,229.6795,7694.0
2023-01-19 13:25:00,238.18,238.47,237.92,238.44,10779.0,229.6699,229.9495,229.4192,229.9206,10779.0
2023-01-19 13:30:00,238.44,238.92,238.43,238.91,3011.0,229.9206,230.3834,229.9109,230.3738,3011.0
2023-01-19 13:35:00,238.96,239.19,238.72,239.19,5690.0,230.422,230.6438,230.1906,230.6438,5690.0
2023-01-19 13:40:00,239.25,239.49,238.14,238.26,10282.0,230.7016,230.9331,229.6313,229.747,10282.0
2023-01-19 13:45:00,238.35,238.69,238.32,238.61,3818.0,229.8338,230.1616,229.8049,230.0845,3818.0
2023-01-19 13:50:00,238.64,238.75,238.52,238.65,3753.0,230.1134,230.2195,229.9977,230.1231,3753.0
2023-01-19 13:55:00,238.76,239.09,238.62,239.0,4911.0,230.2291,230.5474,230.0941,230.4606,4911.0
2023-01-19 14:00:00,239.01,239.05,238.66,238.92,9983.0,230.4702,230.5088,230.1327,230.3834,9983.0
2023-01-19 14:05:00,238.87,238.99,238.27,238.92,16076.0,230.3352,230.4509,229.7567,230.3834,16076.0
2023-01-19 14:10:00,238.84,239.47,238.84,239.31,7689.0,230.3063,230.9138,230.3063,230.7595,7689.0
2023-01-19 14:15:00,239.43,239.48,239.26,239.4,2673.0,230.8752,230.9234,230.7113,230.8463,2673.0
2023-01-19 14:20:00,239.47,240.1,239.11,240.08,40763.0,230.9138,231.5213,230.5666,231.502,40763.0
2023-01-19 14:25:00,240.08,240.08,239.78,239.84,18668.0,231.502,231.502,231.2127,231.2706,18668.0
2023-01-19 14:30:00,239.8,239.87,239.61,239.86,2891.0,231.232,231.2995,231.0488,231.2898,2891.0
2023-01-19 14:35:00,239.95,240.12,239.71,239.74,5009.0,231.3766,231.5406,231.1452,231.1741,5009.0
2023-01-19 14:40:00,239.76,239.83,239.41,239.42,2123.0,231.1934,231.2609,230.8559,230.8656,2123.0
2023-01-19 14:45:00,239.41,239.5,239.15,239.16,1852.0,230.8559,230.9427,230.6052,230.6149,1852.0
2023-01-19 14:50:00,239.1,239.1,238.69,238.69,2361.0,230.557,230.557,230.1616,230.1616,2361.0
2023-01-19 14:55:00,238.69,239.0,238.69,238.78,2958.0,230.1616,230.4606,230.1616,230.2484,2958.0
2023-01-19 15:00:00,238.81,239.18,238.71,239.18,2400.0,230.2774,230.6341,230.1809,230.6341,2400.0
2023-01-19 15:05:00,239.12,239.12,238.76,238.76,1827.0,230.5763,230.5763,230.2291,230.2291,1827.0
2023-01-19 15:10:00,238.73,239.19,238.69,239.19,3654.0,230.2002,230.6438,230.1616,230.6438,3654.0
2023-01-19 15:15:00,239.21,239.33,238.82,239.08,4578.0,230.6631,230.7788,230.287,230.5377,4578.0
2023-01-19 15:20:00,239.0,239.26,238.99,239.22,6502.0,230.4606,230.7113,230.4509,230.6727,6502.0
2023-01-19 15:25:00,239.16,239.68,239.16,239.43,6919.0,230.6149,231.1163,230.6149,230.8752,6919.0
2023-01-19 15:30:00,239.37,239.37,238.78,239.13,5986.0,230.8174,230.8174,230.2484,230.5859,5986.0
2023-01-19 15:35:00,239.18,239.48,239.01,239.44,7519.0,230.6341,230.9234,230.4702,230.8848,7519.0
2023-01-19 15:40:00,239.5,239.55,239.19,239.53,10171.0,230.9427,230.9909,230.6438,230.9716,10171.0
2023-01-19 15:45:00,239.55,239.66,239.39,239.48,12712.0,230.9909,231.097,230.8366,230.9234,12712.0
2023-01-19 15:50:00,239.57,239.92,239.45,239.58,30665.0,231.0102,231.3477,230.8945,231.0198,30665.0
2023-01-19 15:55:00,239.49,239.51,238.81,239.13,47563.0,230.9331,230.9523,230.2774,230.5859,47563.0
2023-01-20 09:30:00,241.37,242.14,239.71,241.41,58958.0,232.7459,233.4884,231.1452,232.7845,58958.0
2023-01-20 09:35:00,241.41,241.78,240.0,241.78,11300.0,232.7845,233.1412,231.4248,233.1412,11300.0
2023-01-20 09:40:00,241.9,242.31,241.76,241.84,6994.0,233.257,233.6523,233.122,233.1991,6994.0
2023-01-20 09:45:00,241.8,242.87,241.49,242.64,8307.0,233.1605,234.1923,232.8616,233.9705,8307.0
2023-01-20 09:50:00,242.37,243.16,242.37,242.88,2695.0,233.7102,234.4719,233.7102,234.2019,2695.0
2023-01-20 09:55:00,242.91,243.29,242.71,242.87,4213.0,234.2309,234.5973,234.038,234.1923,4213.0
2023-01-20 10:00:00,243.12,244.34,243.1,244.31,8405.0,234.4334,235.6098,234.4141,235.5808,8405.0
2023-01-20 10:05:00,244.47,245.29,244.36,244.5,9226.0,235.7351,236.5258,235.6291,235.7641,9226.0
2023-01-20 10:10:00,244.49,244.59,244.19,244.23,5919.0,235.7544,235.8508,235.4651,235.5037,5919.0
2023-01-20 10:15:00,244.33,244.36,243.41,243.62,8629.0,235.6001,235.6291,234.713,234.9155,8629.0
2023-01-20 10:20:00,243.5,244.41,243.31,244.32,5804.0,234.7998,235.6773,234.6166,235.5905,5804.0
2023-01-20 10:25:00,244.25,244.61,244.0,244.52,10947.0,235.523,235.8701,235.2819,235.7833,10947.0
2023-01-20 10:30:00,244.66,244.75,244.17,244.69,4441.0,235.9183,236.0051,235.4458,235.9473,4441.0
2023-01-20 10:35:00,244.88,245.44,244.88,245.0,2855.0,236.1305,236.6705,236.1305,236.2462,2855.0
2023-01-20 10:40:00,244.93,245.28,244.91,245.21,5039.0,236.1787,236.5162,236.1594,236.4487,5039.0
2023-01-20 10:45:00,245.03,245.22,244.56,245.22,11410.0,236.2751,236.4583,235.8219,236.4583,11410.0
2023-01-20 10:50:00,245.26,245.65,244.91,245.4,7823.0,236.4969,236.873,236.1594,236.6319,7823.0
2023-01-20 10:55:00,245.4,245.82,245.3,245.5,6321.0,236.6319,237.0369,236.5355,236.7283,6321.0
2023-01-20 11:00:00,245.64,246.09,245.63,245.84,3550.0,236.8633,237.2972,236.8537,237.0562,3550.0
2023-01-20 11:05:00,245.88,246.09,245.55,246.0,6892.0,237.0947,237.2972,236.7765,237.2105,6892.0
2023-01-20 11:10:00,246.04,246.42,245.96,246.11,4800.0,237.249,237.6155,237.1719,237.3165,4800.0
2023-01-20 11:15:00,246.24,246.35,245.42,245.58,7456.0,237.4419,237.548,236.6512,236.8055,7456.0
2023-01-20 11:20:00,245.58,246.54,245.42,246.36,9874.0,236.8055,237.7312,236.6512,237.5576,9874.0
2023-01-20 11:25:00,246.36,246.9,246.0,246.74,28287.0,237.5576,238.0783,237.2105,237.924,28287.0
2023-01-20 11:30:00,246.81,246.81,246.06,246.22,9673.0,237.9915,237.9915,237.2683,237.4226,9673.0
2023-01-20 11:35:00,246.29,246.83,246.17,246.43,4932.0,237.4901,238.0108,237.3744,237.6251,4932.0
2023-01-20 11:40:00,246.58,246.99,246.49,246.91,3411.0,237.7697,238.1651,237.683,238.0879,3411.0
2023-01-20 11:45:00,246.91,247.86,246.87,247.72,13789.0,238.0879,239.004,238.0494,238.869,13789.0
2023-01-20 11:50:00,247.73,248.08,247.23,247.37,23099.0,238.8786,239.2161,238.3965,238.5315,23099.0
2023-01-20 11:55:00,247.38,247.39,246.87,247.36,5793.0,238.5412,238.5508,238.0494,238.5219,5793.0
2023-01-20 12:00:00,247.4,247.95,247.35,247.84,9250.0,238.5604,239.0908,238.5122,238.9847,9250.0
2023-01-20 12:05:00,247.83,247.97,247.45,247.92,4346.0,238.9751,239.1101,238.6087,239.0619,4346.0
2023-01-20 12:10:00,247.82,248.0,247.69,247.93,5199.0,238.9654,239.139,238.8401,239.0715,5199.0
2023-01-20 12:15:00,247.88,248.38,247.62,248.0,9741.0,239.0233,239.5054,238.7726,239.139,9741.0
2023-01-20 12:20:00,247.96,248.0,247.06,247.06,19116.0,239.1004,239.139,238.2326,238.2326,19116.0
2023-01-20 12:25:00,247.15,247.62,247.05,247.24,12831.0,238.3194,238.7726,238.2229,238.4062,12831.0
2023-01-20 12:30:00,247.38,248.08,247.15,248.0,15570.0,238.5412,239.2161,238.3194,239.139,15570.0
2023-01-20 12:35:00,248.01,248.18,247.77,248.18,1320.0,239.1486,239.3126,238.9172,239.3126,1320.0
2023-01-20 12:40:00,248.0,248.17,247.88,248.0,1422.0,239.139,239.3029,239.0233,239.139,1422.0
2023-01-20 12:45:00,248.02,248.06,247.85,247.85,3150.0,239.1583,239.1969,238.9944,238.9944,3150.0
2023-01-20 12:50:00,247.68,248.22,247.61,248.02,4058.0,238.8304,239.3511,238.7629,239.1583,4058.0
2023-01-20 12:55:00,247.84,247.84,247.1,247.3,3127.0,238.9847,238.9847,238.2712,238.464,3127.0
2023-01-20 13:00:00,247.4,247.77,247.27,247.42,5267.0,238.5604,238.9172,238.4351,238.5797,5267.0
2023-01-20 13:05:00,247.48,248.08,247.19,247.95,19751.0,238.6376,239.2161,238.3579,239.0908,19751.0
2023-01-20 13:10:00,247.86,247.99,247.43,247.98,3871.0,239.004,239.1294,238.5894,239.1197,3871.0
2023-01-20 13:15:00,248.13,248.42,247.93,247.93,6028.0,239.2644,239.544,239.0715,239.0715,6028.0
2023-01-20 13:20:00,247.74,248.28,247.74,247.83,9122.0,238.8883,239.409,238.8883,238.9751,9122.0
2023-01-20 13:25:00,247.9,247.98,247.52,247.61,2120.0,239.0426,239.1197,238.6762,238.7629,2120.0
2023-01-20 13:30:00,247.72,248.12,247.47,247.63,3445.0,238.869,239.2547,238.6279,238.7822,3445.0
2023-01-20 13:35:00,247.89,248.36,247.81,247.81,18552.0,239.0329,239.4861,238.9558,238.9558,18552.0
2023-01-20 13:40:00,247.91,248.11,247.73,248.11,4654.0,239.0522,239.2451,238.8786,239.2451,4654.0
2023-01-20 13:45:00,248.03,248.48,248.02,248.3,12895.0,239.1679,239.6019,239.1583,239.4283,12895.0
2023-01-20 13:50:00,248.58,248.86,248.45,248.47,15124.0,239.6983,239.9683,239.5729,239.5922,15124.0
2023-01-20 13:55:00,248.61,248.86,248.5,248.51,13215.0,239.7272,239.9683,239.6211,239.6308,13215.0
2023-01-20 14:00:00,248.61,248.65,248.38,248.43,2353.0,239.7272,239.7658,239.5054,239.5536,2353.0
2023-01-20 14:05:00,248.42,248.65,248.42,248.6,1466.0,239.544,239.7658,239.544,239.7176,1466.0
2023-01-20 14:10:00,248.47,248.69,248.44,248.48,3907.0,239.5922,239.8043,239.5633,239.6019,3907.0
2023-01-20 14:15:00,248.53,248.7,248.53,248.61,4724.0,239.6501,239.814,239.6501,239.7272,4724.0
2023-01-20 14:20:00,248.65,248.79,248.52,248.53,4500.0,239.7658,239.9008,239.6404,239.6501,4500.0
2023-01-20 14:25:00,248.49,248.56,248.05,248.05,4279.0,239.6115,239.679,239.1872,239.1872,4279.0
2023-01-20 14:30:00,248.04,248.41,247.98,248.2,4221.0,239.1776,239.5344,239.1197,239.3319,4221.0
2023-01-20 14:35:00,248.21,248.4,248.19,248.4,1175.0,239.3415,239.5247,239.3222,239.5247,1175.0
2023-01-20 14:40:00,248.29,248.29,247.82,247.82,1949.0,239.4186,239.4186,238.9654,238.9654,1949.0
2023-01-20 14:45:00,247.85,247.85,247.35,247.37,1614.0,238.9944,238.9944,238.5122,238.5315,1614.0
2023-01-20 14:50:00,247.37,247.48,247.0,247.14,7841.0,238.5315,238.6376,238.1747,238.3097,7841.0
2023-01-20 14:55:00,247.23,247.85,247.14,247.85,5006.0,238.3965,238.9944,238.3097,238.9944,5006.0
2023-01-20 15:00:00,247.9,248.27,247.9,248.06,8217.0,239.0426,239.3994,239.0426,239.1969,8217.0
2023-01-20 15:05:00,248.0,248.37,247.96,248.33,4284.0,239.139,239.4958,239.1004,239.4572,4284.0
2023-01-20 15:10:00,248.34,248.6,248.26,248.43,9365.0,239.4669,239.7176,239.3897,239.5536,9365.0
2023-01-20 15:15:00,248.5,248.6,248.26,248.47,9615.0,239.6211,239.7176,239.3897,239.5922,9615.0
2023-01-20 15:20:00,248.45,248.5,248.0,248.18,10206.0,239.5729,239.6211,239.139,239.3126,10206.0
2023-01-20 15:25:00,248.26,248.42,248.22,248.27,7271.0,239.3897,239.544,239.3511,239.3994,7271.0
2023-01-20 15:30:00,248.31,248.55,247.96,248.17,14214.0,239.4379,239.6694,239.1004,239.3029,14214.0
2023-01-20 15:35:00,248.17,248.35,247.95,248.25,13936.0,239.3029,239.4765,239.0908,239.3801,13936.0
2023-01-20 15:40:00,248.26,248.26,247.84,248.03,18093.0,239.3897,239.3897,238.9847,239.1679,18093.0
2023-01-20 15:45:00,248.05,248.12,247.7,248.08,10576.0,239.1872,239.2547,238.8497,239.2161,10576.0
2023-01-20 15:50:00,248.18,248.56,247.92,248.31,32983.0,239.3126,239.679,239.0619,239.4379,32983.0
2023-01-20 15:55:00,248.38,248.84,248.37,248.46,40142.0,239.5054,239.949,239.4958,239.5826,40142.0
2023-01-23 09:30:00,249.5,250.58,248.9,250.2,34950.0,240.5854,241.6268,240.0068,241.2604,34950.0
2023-01-23 09:35:00,250.03,251.66,250.03,251.0,23670.0,241.0965,242.6682,241.0965,242.0318,23670.0
2023-01-23 09:40:00,251.38,252.76,251.38,252.73,37630.0,242.3982,243.7289,242.3982,243.7,37630.0
2023-01-23 09:45:00,252.8,255.56,252.8,255.52,34571.0,243.7675,246.4289,243.7675,246.3903,34571.0
2023-01-23 09:50:00,255.43,257.13,255.4,256.96,50765.0,246.3035,247.9428,246.2746,247.7789,50765.0
2023-01-23 09:55:00,257.07,259.71,256.46,256.46,62422.0,247.8849,250.4306,247.2967,247.2967,62422.0
2023-01-23 10:00:00,256.65,258.49,256.5,256.5,20989.0,247.4799,249.2542,247.3353,247.3353,20989.0
2023-01-23 10:05:00,256.51,256.79,255.79,256.41,36815.0,247.3449,247.6149,246.6507,247.2485,36815.0
2023-01-23 10:10:00,256.41,256.48,255.06,255.79,21485.0,247.2485,247.316,245.9467,246.6507,21485.0
2023-01-23 10:15:00,255.77,258.14,255.63,258.14,19740.0,246.6314,248.9167,246.4964,248.9167,19740.0
2023-01-23 10:20:00,258.25,258.98,256.96,258.78,39465.0,249.0228,249.7267,247.7789,249.5338,39465.0
2023-01-23 10:25:00,258.79,259.12,257.62,257.62,21505.0,249.5435,249.8617,248.4153,248.4153,21505.0
2023-01-23 10:30:00,257.37,258.29,257.36,258.29,5759.0,248.1742,249.0613,248.1646,249.0613,5759.0
2023-01-23 10:35:00,258.36,259.0,257.27,257.75,7282.0,249.1288,249.746,248.0778,248.5406,7282.0
2023-01-23 10:40:00,257.8,258.55,257.8,258.4,9873.0,248.5888,249.3121,248.5888,249.1674,9873.0
2023-01-23 10:45:00,258.4,259.0,258.35,258.99,5890.0,249.1674,249.746,249.1192,249.7363,5890.0
2023-01-23 10:50:00,259.06,259.1,257.52,257.89,10695.0,249.8038,249.8424,248.3189,248.6756,10695.0
2023-01-23 10:55:00,258.09,258.47,257.45,257.45,9441.0,248.8685,249.2349,248.2514,248.2514,9441.0
2023-01-23 11:00:00,257.56,257.6,256.74,256.78,7469.0,248.3574,248.396,247.5667,247.6053,7469.0
2023-01-23 11:05:00,256.92,257.5,256.74,257.17,19217.0,247.7403,248.2996,247.5667,247.9814,19217.0
2023-01-23 11:10:00,257.15,257.19,256.68,256.75,14539.0,247.9621,248.0006,247.5089,247.5764,14539.0
2023-01-23 11:15:00,256.88,257.19,256.74,257.07,14732.0,247.7017,248.0006,247.5667,247.8849,14732.0
2023-01-23 11:20:00,257.19,257.19,256.52,256.72,13515.0,248.0006,248.0006,247.3546,247.5474,13515.0
2023-01-23 11:25:00,256.64,257.31,256.59,256.94,14757.0,247.4703,248.1164,247.4221,247.7596,14757.0
2023-01-23 11:30:00,256.76,257.46,256.72,257.14,11096.0,247.586,248.261,247.5474,247.9524,11096.0
2023-01-23 11:35:00,257.02,257.38,256.75,257.1,6400.0,247.8367,248.1839,247.5764,247.9139,6400.0
2023-01-23 11:40:00,257.31,257.54,257.14,257.35,10533.0,248.1164,248.3381,247.9524,248.1549,10533.0
2023-01-23 11:45:00,257.19,257.67,257.11,257.23,10657.0,248.0006,248.4635,247.9235,248.0392,10657.0
2023-01-23 11:50:00,257.29,257.58,257.15,257.37,5573.0,248.0971,248.3767,247.9621,248.1742,5573.0
2023-01-23 11:55:00,257.28,258.14,257.27,257.81,20865.0,248.0874,248.9167,248.0778,248.5985,20865.0
2023-01-23 12:00:00,257.98,258.08,257.28,257.29,4136.0,248.7624,248.8588,248.0874,248.0971,4136.0
2023-01-23 12:05:00,257.28,257.3,256.55,256.56,10612.0,248.0874,248.1067,247.3835,247.3932,10612.0
2023-01-23 12:10:00,256.23,256.76,256.23,256.58,3697.0,247.0749,247.586,247.0749,247.4124,3697.0
2023-01-23 12:15:00,256.72,257.38,256.63,257.38,2505.0,247.5474,248.1839,247.4607,248.1839,2505.0
2023-01-23 12:20:00,257.39,257.65,257.37,257.52,10093.0,248.1935,248.4442,248.1742,248.3189,10093.0
2023-01-23 12:25:00,257.52,257.72,257.43,257.62,4252.0,248.3189,248.5117,248.2321,248.4153,4252.0
2023-01-23 12:30:00,257.65,258.41,257.63,258.07,36141.0,248.4442,249.1771,248.4249,248.8492,36141.0
2023-01-23 12:35:00,258.11,258.28,257.5,257.75,7755.0,248.8878,249.0517,248.2996,248.5406,7755.0
2023-01-23 12:40:00,257.79,258.04,257.79,258.0,8916.0,248.5792,248.8203,248.5792,248.7817,8916.0
2023-01-23 12:45:00,258.0,258.09,257.91,257.93,11715.0,248.7817,248.8685,248.6949,248.7142,11715.0
2023-01-23 12:50:00,257.86,258.49,257.65,258.35,14989.0,248.6467,249.2542,248.4442,249.1192,14989.0
2023-01-23 12:55:00,258.48,258.71,258.05,258.68,22128.0,249.2446,249.4663,248.8299,249.4374,22128.0
2023-01-23 13:00:00,258.62,258.99,258.49,258.72,12962.0,249.3796,249.7363,249.2542,249.476,12962.0
2023-01-23 13:05:00,258.73,258.73,258.02,258.23,7708.0,249.4856,249.4856,248.801,249.0035,7708.0
2023-01-23 13:10:00,258.15,258.73,258.12,258.64,2875.0,248.9263,249.4856,248.8974,249.3988,2875.0
2023-01-23 13:15:00,258.74,259.41,258.65,259.41,14605.0,249.4953,250.1413,249.4085,250.1413,14605.0
2023-01-23 13:20:00,259.32,260.64,259.32,260.63,12157.0,250.0545,251.3274,250.0545,251.3177,12157.0
2023-01-23 13:25:00,260.53,260.67,260.09,260.24,11766.0,251.2213,251.3563,250.797,250.9417,11766.0
2023-01-23 13:30:00,260.27,260.52,259.77,259.99,9588.0,250.9706,251.2117,250.4885,250.7006,9588.0
2023-01-23 13:35:00,259.95,260.66,259.67,260.39,7383.0,250.662,251.3467,250.392,251.0863,7383.0
2023-01-23 13:40:00,260.58,260.98,260.45,260.98,12151.0,251.2695,251.6552,251.1442,251.6552,12151.0
2023-01-23 13:45:00,260.98,260.99,260.24,260.34,8070.0,251.6552,251.6649,250.9417,251.0381,8070.0
2023-01-23 13:50:00,260.33,260.8,260.27,260.45,7017.0,251.0285,251.4817,250.9706,251.1442,7017.0
2023-01-23 13:55:00,260.43,260.75,260.3,260.57,5838.0,251.1249,251.4334,250.9995,251.2599,5838.0
2023-01-23 14:00:00,260.57,260.58,259.02,259.02,16962.0,251.2599,251.2695,249.7653,249.7653,16962.0
2023-01-23 14:05:00,259.26,259.42,258.95,259.36,6961.0,249.9967,250.151,249.6978,250.0931,6961.0
2023-01-23 14:10:00,259.46,259.55,259.27,259.34,2832.0,250.1895,250.2763,250.0063,250.0738,2832.0
2023-01-23 14:15:00,259.38,259.38,259.03,259.29,1978.0,250.1124,250.1124,249.7749,250.0256,1978.0
2023-01-23 14:20:00,259.2,259.96,259.14,259.95,3752.0,249.9388,250.6717,249.881,250.662,3752.0
2023-01-23 14:25:00,260.13,260.22,259.96,260.0,6707.0,250.8356,250.9224,250.6717,250.7102,6707.0
2023-01-23 14:30:00,259.99,260.09,259.05,259.3,17735.0,250.7006,250.797,249.7942,250.0353,17735.0
2023-01-23 14:35:00,259.08,259.14,258.61,258.69,2962.0,249.8231,249.881,249.3699,249.4471,2962.0
2023-01-23 14:40:00,258.65,259.46,258.6,259.33,6655.0,249.4085,250.1895,249.3603,250.0642,6655.0
2023-01-23 14:45:00,259.15,259.22,258.42,258.87,4904.0,249.8906,249.9581,249.1867,249.6206,4904.0
2023-01-23 14:50:00,258.86,259.23,258.83,259.23,5397.0,249.611,249.9678,249.582,249.9678,5397.0
2023-01-23 14:55:00,259.49,259.5,259.05,259.43,7050.0,250.2185,250.2281,249.7942,250.1606,7050.0
2023-01-23 15:00:00,259.43,259.75,259.42,259.59,4733.0,250.1606,250.4692,250.151,250.3149,4733.0
2023-01-23 15:05:00,259.53,259.93,259.42,259.79,5014.0,250.257,250.6427,250.151,250.5077,5014.0
2023-01-23 15:10:00,259.92,260.57,259.85,260.57,6423.0,250.6331,251.2599,250.5656,251.2599,6423.0
2023-01-23 15:15:00,260.56,260.56,260.04,260.05,8900.0,251.2502,251.2502,250.7488,250.7585,8900.0
2023-01-23 15:20:00,260.11,260.78,260.11,260.76,9185.0,250.8163,251.4624,250.8163,251.4431,9185.0
2023-01-23 15:25:00,260.62,260.62,260.14,260.53,7065.0,251.3081,251.3081,250.8452,251.2213,7065.0
2023-01-23 15:30:00,260.54,260.65,259.46,259.58,15857.0,251.231,251.337,250.1895,250.3053,15857.0
2023-01-23 15:35:00,259.59,260.24,259.59,259.76,15078.0,250.3149,250.9417,250.3149,250.4788,15078.0
2023-01-23 15:40:00,259.66,260.31,259.66,260.11,24591.0,250.3824,251.0092,250.3824,250.8163,24591.0
2023-01-23 15:45:00,260.19,260.42,259.85,260.23,15797.0,250.8935,251.1152,250.5656,250.932,15797.0
2023-01-23 15:50:00,260.29,261.1,260.29,260.99,28154.0,250.9899,251.7709,250.9899,251.6649,28154.0
2023-01-23 15:55:00,260.94,260.97,260.47,260.63,72196.0,251.6167,251.6456,251.1635,251.3177,72196.0
2023-01-24 09:30:00,270.0,270.0,256.52,258.48,100729.0,260.3529,260.3529,247.3546,249.2446,100729.0
2023-01-24 09:35:00,258.01,258.44,252.65,252.87,67703.0,248.7913,249.206,243.6229,243.835,67703.0
2023-01-24 09:40:00,252.72,256.31,252.72,255.81,39795.0,243.6904,247.1521,243.6904,246.67,39795.0
2023-01-24 09:45:00,255.73,258.22,255.05,256.08,29932.0,246.5928,248.9938,245.9371,246.9303,29932.0
2023-01-24 09:50:00,256.44,256.99,256.03,256.74,25965.0,247.2774,247.8078,246.8821,247.5667,25965.0
2023-01-24 09:55:00,256.74,257.17,254.6,254.72,36910.0,247.5667,247.9814,245.5032,245.6189,36910.0
2023-01-24 10:00:00,254.48,255.3,253.96,254.55,30323.0,245.3875,246.1782,244.8861,245.455,30323.0
2023-01-24 10:05:00,254.44,255.2,253.97,255.02,14038.0,245.3489,246.0817,244.8957,245.9082,14038.0
2023-01-24 10:10:00,255.1,256.16,254.85,255.51,16876.0,245.9853,247.0074,245.7443,246.3807,16876.0
2023-01-24 10:15:00,255.71,256.37,255.71,256.02,7262.0,246.5735,247.2099,246.5735,246.8724,7262.0
2023-01-24 10:20:00,255.98,256.93,255.9,256.8,10171.0,246.8339,247.7499,246.7567,247.6246,10171.0
2023-01-24 10:25:00,256.8,257.51,256.79,257.0,3126.0,247.6246,248.3092,247.6149,247.8174,3126.0
2023-01-24 10:30:00,257.06,257.28,256.9,257.16,4357.0,247.8753,248.0874,247.721,247.9717,4357.0
2023-01-24 10:35:00,257.12,257.12,256.59,256.88,5040.0,247.9331,247.9331,247.4221,247.7017,5040.0
2023-01-24 10:40:00,256.75,257.1,256.71,257.01,2816.0,247.5764,247.9139,247.5378,247.8271,2816.0
2023-01-24 10:45:00,256.85,257.34,256.74,256.94,10483.0,247.6728,248.1453,247.5667,247.7596,10483.0
2023-01-24 10:50:00,257.03,257.28,256.94,257.19,6590.0,247.8464,248.0874,247.7596,248.0006,6590.0
2023-01-24 10:55:00,257.16,257.6,257.05,257.15,4230.0,247.9717,248.396,247.8656,247.9621,4230.0
2023-01-24 11:00:00,257.09,257.33,256.34,256.34,15139.0,247.9042,248.1356,247.181,247.181,15139.0
2023-01-24 11:05:00,256.28,256.47,255.75,256.4,15976.0,247.1232,247.3064,246.6121,247.2389,15976.0
2023-01-24 11:10:00,256.38,256.38,255.56,256.12,11179.0,247.2196,247.2196,246.4289,246.9689,11179.0
2023-01-24 11:15:00,256.18,256.5,256.09,256.5,10600.0,247.0267,247.3353,246.9399,247.3353,10600.0
2023-01-24 11:20:00,256.5,256.89,256.49,256.75,8543.0,247.3353,247.7114,247.3257,247.5764,8543.0
2023-01-24 11:25:00,256.74,257.4,256.68,257.3,11439.0,247.5667,248.2031,247.5089,248.1067,11439.0
2023-01-24 11:30:00,257.17,257.75,257.03,257.65,12387.0,247.9814,248.5406,247.8464,248.4442,12387.0
2023-01-24 11:35:00,257.5,257.61,257.02,257.5,9499.0,248.2996,248.4056,247.8367,248.2996,9499.0
2023-01-24 11:40:00,257.46,257.48,256.99,257.26,6967.0,248.261,248.2803,247.8078,248.0681,6967.0
2023-01-24 11:45:00,257.34,258.81,257.34,258.78,9100.0,248.1453,249.5628,248.1453,249.5338,9100.0
2023-01-24 11:50:00,258.82,259.37,258.76,259.37,8328.0,249.5724,250.1028,249.5145,250.1028,8328.0
2023-01-24 11:55:00,259.37,259.84,259.09,259.17,7807.0,250.1028,250.556,249.8328,249.9099,7807.0
2023-01-24 12:00:00,259.2,259.73,258.75,259.68,13213.0,249.9388,250.4499,249.5049,250.4017,13213.0
2023-01-24 12:05:00,259.65,260.48,259.31,260.37,9100.0,250.3727,251.1731,250.0449,251.067,9100.0
2023-01-24 12:10:00,260.12,260.19,259.96,260.01,5738.0,250.826,250.8935,250.6717,250.7199,5738.0
2023-01-24 12:15:00,260.1,260.3,259.91,260.15,7876.0,250.8067,250.9995,250.6235,250.8549,7876.0
2023-01-24 12:20:00,260.12,260.51,260.0,260.49,4230.0,250.826,251.202,250.7102,251.1827,4230.0
2023-01-24 12:25:00,260.38,260.42,260.09,260.14,8009.0,251.0767,251.1152,250.797,250.8452,8009.0
2023-01-24 12:30:00,260.19,260.23,259.36,259.66,8530.0,250.8935,250.932,250.0931,250.3824,8530.0
2023-01-24 12:35:00,259.67,260.13,259.52,260.0,8022.0,250.392,250.8356,250.2474,250.7102,8022.0
2023-01-24 12:40:00,260.08,260.84,260.07,260.48,26769.0,250.7874,251.5202,250.7777,251.1731,26769.0
2023-01-24 12:45:00,260.44,261.28,260.44,261.28,9235.0,251.1345,251.9445,251.1345,251.9445,9235.0
2023-01-24 12:50:00,261.39,261.66,261.0,261.24,5518.0,252.0506,252.3109,251.6745,251.9059,5518.0
2023-01-24 12:55:00,261.01,261.08,260.9,260.99,4803.0,251.6842,251.7517,251.5781,251.6649,4803.0
2023-01-24 13:00:00,260.97,261.39,260.82,260.82,8036.0,251.6456,252.0506,251.5009,251.5009,8036.0
2023-01-24 13:05:00,260.86,260.91,260.71,260.88,3477.0,251.5395,251.5877,251.3949,251.5588,3477.0
2023-01-24 13:10:00,260.99,261.36,260.9,261.14,2798.0,251.6649,252.0217,251.5781,251.8095,2798.0
2023-01-24 13:15:00,261.2,261.36,260.98,261.17,10343.0,251.8674,252.0217,251.6552,251.8384,10343.0
2023-01-24 13:20:00,261.18,261.33,260.92,261.23,5231.0,251.8481,251.9927,251.5974,251.8963,5231.0
2023-01-24 13:25:00,261.23,261.66,261.14,261.29,5923.0,251.8963,252.3109,251.8095,251.9542,5923.0
2023-01-24 13:30:00,261.25,261.34,261.18,261.18,3801.0,251.9156,252.0024,251.8481,251.8481,3801.0
2023-01-24 13:35:00,261.25,261.76,261.2,261.75,6108.0,251.9156,252.4074,251.8674,252.3977,6108.0
2023-01-24 13:40:00,261.65,262.05,261.65,262.03,3711.0,252.3013,252.687,252.3013,252.6677,3711.0
2023-01-24 13:45:00,262.1,262.1,261.78,261.78,5448.0,252.7352,252.7352,252.4266,252.4266,5448.0
2023-01-24 13:50:00,261.65,261.78,261.58,261.65,1588.0,252.3013,252.4266,252.2338,252.3013,1588.0
2023-01-24 13:55:00,261.65,262.36,261.59,262.21,7998.0,252.3013,252.9859,252.2434,252.8413,7998.0
2023-01-24 14:00:00,262.32,262.61,261.87,262.48,9136.0,252.9474,253.227,252.5134,253.1016,9136.0
2023-01-24 14:05:00,262.44,263.19,262.44,262.65,9818.0,253.0631,253.7863,253.0631,253.2656,9818.0
2023-01-24 14:10:00,262.62,262.64,262.1,262.11,5191.0,253.2366,253.2559,252.7352,252.7449,5191.0
2023-01-24 14:15:00,262.09,262.5,261.88,262.33,5912.0,252.7256,253.1209,252.5231,252.957,5912.0
2023-01-24 14:20:00,262.47,263.18,262.46,262.78,11833.0,253.092,253.7766,253.0823,253.3909,11833.0
2023-01-24 14:25:00,262.78,263.09,262.74,262.89,4585.0,253.3909,253.6898,253.3523,253.497,4585.0
2023-01-24 14:30:00,262.89,263.6,262.89,263.49,12802.0,253.497,254.1816,253.497,254.0755,12802.0
2023-01-24 14:35:00,263.33,263.97,263.33,263.7,22305.0,253.9213,254.5384,253.9213,254.278,22305.0
2023-01-24 14:40:00,263.61,264.14,263.37,263.99,16854.0,254.1913,254.7023,253.9598,254.5577,16854.0
2023-01-24 14:45:00,264.13,264.61,264.03,264.36,13847.0,254.6927,255.1555,254.5963,254.9145,13847.0
2023-01-24 14:50:00,264.39,264.43,264.17,264.34,5751.0,254.9434,254.982,254.7313,254.8952,5751.0
2023-01-24 14:55:00,264.36,265.0,264.36,264.66,9501.0,254.9145,255.5316,254.9145,255.2037,9501.0
2023-01-24 15:00:00,264.69,264.7,264.41,264.43,8396.0,255.2327,255.2423,254.9627,254.982,8396.0
2023-01-24 15:05:00,264.4,265.17,264.2,264.87,19077.0,254.953,255.6955,254.7602,255.4062,19077.0
2023-01-24 15:10:00,264.88,265.64,264.43,264.49,37077.0,255.4159,256.1487,254.982,255.0398,37077.0
2023-01-24 15:15:00,264.45,264.89,264.3,264.6,8933.0,255.0012,255.4255,254.8566,255.1459,8933.0
2023-01-24 15:20:00,264.61,265.0,264.54,264.92,8195.0,255.1555,255.5316,255.088,255.4545,8195.0
2023-01-24 15:25:00,264.91,264.98,264.36,264.51,8376.0,255.4448,255.5123,254.9145,255.0591,8376.0
2023-01-24 15:30:00,264.5,264.5,263.66,263.73,14930.0,255.0495,255.0495,254.2395,254.307,14930.0
2023-01-24 15:35:00,263.75,264.24,263.75,264.19,13712.0,254.3263,254.7987,254.3263,254.7505,13712.0
2023-01-24 15:40:00,264.19,264.25,263.79,264.03,15384.0,254.7505,254.8084,254.3648,254.5963,15384.0
2023-01-24 15:45:00,264.0,264.64,263.99,264.43,20845.0,254.5673,255.1845,254.5577,254.982,20845.0
2023-01-24 15:50:00,264.36,264.8,264.32,264.73,30808.0,254.9145,255.3387,254.8759,255.2712,30808.0
2023-01-24 15:55:00,264.78,265.06,264.49,264.54,85597.0,255.3195,255.5895,255.0398,255.088,85597.0
2023-01-25 09:30:00,264.23,264.5,260.73,263.54,43322.0,254.7891,255.0495,251.4142,254.1238,43322.0
2023-01-25 09:35:00,262.82,264.39,262.6,262.9,6193.0,253.4295,254.9434,253.2173,253.5066,6193.0
2023-01-25 09:40:00,263.34,263.77,262.88,263.11,7862.0,253.9309,254.3455,253.4873,253.7091,7862.0
2023-01-25 09:45:00,263.14,263.61,262.84,263.61,8307.0,253.7381,254.1913,253.4488,254.1913,8307.0
2023-01-25 09:50:00,263.05,263.54,262.1,262.25,18465.0,253.6513,254.1238,252.7352,252.8799,18465.0
2023-01-25 09:55:00,262.41,262.96,261.25,261.28,23158.0,253.0341,253.5645,251.9156,251.9445,23158.0
2023-01-25 10:00:00,261.36,261.9,260.85,261.59,14450.0,252.0217,252.5424,251.5299,252.2434,14450.0
2023-01-25 10:05:00,261.49,262.82,261.48,262.51,7830.0,252.147,253.4295,252.1374,253.1306,7830.0
2023-01-25 10:10:00,262.53,262.69,262.08,262.47,9871.0,253.1498,253.3041,252.7159,253.092,9871.0
2023-01-25 10:15:00,261.98,262.91,261.71,262.48,3873.0,252.6195,253.5163,252.3591,253.1016,3873.0
2023-01-25 10:20:00,262.51,262.51,261.53,261.87,14871.0,253.1306,253.1306,252.1856,252.5134,14871.0
2023-01-25 10:25:00,262.07,263.39,262.07,263.39,4618.0,252.7063,253.9791,252.7063,253.9791,4618.0
2023-01-25 10:30:00,263.24,263.68,262.67,262.67,4235.0,253.8345,254.2588,253.2848,253.2848,4235.0
2023-01-25 10:35:00,262.93,263.03,262.5,262.73,3037.0,253.5356,253.632,253.1209,253.3427,3037.0
2023-01-25 10:40:00,262.5,263.02,262.4,262.92,5288.0,253.1209,253.6223,253.0245,253.5259,5288.0
2023-01-25 10:45:00,262.92,264.57,262.92,263.98,10898.0,253.5259,255.117,253.5259,254.548,10898.0
2023-01-25 10:50:00,262.91,263.41,262.9,263.37,2422.0,253.5163,253.9984,253.5066,253.9598,2422.0
2023-01-25 10:55:00,263.46,264.24,263.13,264.09,7551.0,254.0466,254.7987,253.7284,254.6541,7551.0
2023-01-25 11:00:00,264.11,264.52,263.93,264.27,7638.0,254.6734,255.0687,254.4998,254.8277,7638.0
2023-01-25 11:05:00,264.0,264.14,263.68,264.02,11843.0,254.5673,254.7023,254.2588,254.5866,11843.0
2023-01-25 11:10:00,263.97,264.64,263.97,264.64,5101.0,254.5384,255.1845,254.5384,255.1845,5101.0
2023-01-25 11:15:00,264.65,265.09,264.31,264.89,14484.0,255.1941,255.6184,254.8662,255.4255,14484.0
2023-01-25 11:20:00,264.89,264.97,264.28,264.28,8632.0,255.4255,255.5027,254.8373,254.8373,8632.0
2023-01-25 11:25:00,264.18,264.57,263.86,264.52,2777.0,254.7409,255.117,254.4323,255.0687,2777.0
2023-01-25 11:30:00,264.44,264.44,263.65,263.8,4899.0,254.9916,254.9916,254.2298,254.3745,4899.0
2023-01-25 11:35:00,263.91,264.27,263.78,264.17,5639.0,254.4805,254.8277,254.3552,254.7313,5639.0
2023-01-25 11:40:00,264.18,264.34,263.95,263.96,4119.0,254.7409,254.8952,254.5191,254.5288,4119.0
2023-01-25 11:45:00,264.09,264.09,263.47,263.83,6774.0,254.6541,254.6541,254.0563,254.4034,6774.0
2023-01-25 11:50:00,263.9,264.7,263.9,264.37,5758.0,254.4709,255.2423,254.4709,254.9241,5758.0
2023-01-25 11:55:00,264.39,265.0,264.19,265.0,39778.0,254.9434,255.5316,254.7505,255.5316,39778.0
2023-01-25 12:00:00,265.01,265.86,264.61,264.9,8926.0,255.5412,256.3609,255.1555,255.4352,8926.0
2023-01-25 12:05:00,264.59,265.41,264.58,265.25,21088.0,255.1362,255.9269,255.1266,255.7727,21088.0
2023-01-25 12:10:00,265.25,265.48,264.9,265.04,5414.0,255.7727,255.9944,255.4352,255.5702,5414.0
2023-01-25 12:15:00,265.07,265.44,264.73,264.9,6322.0,255.5991,255.9559,255.2712,255.4352,6322.0
2023-01-25 12:20:00,265.04,265.04,264.34,264.49,4709.0,255.5702,255.5702,254.8952,255.0398,4709.0
2023-01-25 12:25:00,264.47,264.7,263.94,264.12,4605.0,255.0205,255.2423,254.5095,254.683,4605.0
2023-01-25 12:30:00,264.31,264.73,264.06,264.39,5616.0,254.8662,255.2712,254.6252,254.9434,5616.0
2023-01-25 12:35:00,264.39,264.82,264.39,264.64,2207.0,254.9434,255.358,254.9434,255.1845,2207.0
2023-01-25 12:40:00,264.73,264.89,264.62,264.81,2005.0,255.2712,255.4255,255.1652,255.3484,2005.0
2023-01-25 12:45:00,264.69,264.76,264.33,264.52,1862.0,255.2327,255.3002,254.8855,255.0687,1862.0
2023-01-25 12:50:00,264.54,264.73,264.29,264.29,1460.0,255.088,255.2712,254.847,254.847,1460.0
2023-01-25 12:55:00,264.42,264.42,263.85,264.09,2702.0,254.9723,254.9723,254.4227,254.6541,2702.0
2023-01-25 13:00:00,264.13,264.8,264.09,264.76,6370.0,254.6927,255.3387,254.6541,255.3002,6370.0
2023-01-25 13:05:00,264.96,265.25,264.82,264.82,3251.0,255.493,255.7727,255.358,255.358,3251.0
2023-01-25 13:10:00,265.01,265.16,264.51,264.58,5850.0,255.5412,255.6859,255.0591,255.1266,5850.0
2023-01-25 13:15:00,264.77,265.17,264.67,265.17,2657.0,255.3098,255.6955,255.2134,255.6955,2657.0
2023-01-25 13:20:00,265.28,265.68,265.13,265.68,4459.0,255.8016,256.1873,255.657,256.1873,4459.0
2023-01-25 13:25:00,265.59,266.0,265.54,265.6,6838.0,256.1005,256.4959,256.0523,256.1102,6838.0
2023-01-25 13:30:00,265.59,265.59,265.03,265.04,3400.0,256.1005,256.1005,255.5605,255.5702,3400.0
2023-01-25 13:35:00,265.19,265.5,265.18,265.5,2001.0,255.7148,256.0137,255.7052,256.0137,2001.0
2023-01-25 13:40:00,265.43,265.44,265.07,265.23,3763.0,255.9462,255.9559,255.5991,255.7534,3763.0
2023-01-25 13:45:00,265.25,265.92,265.25,265.76,5630.0,255.7727,256.4187,255.7727,256.2644,5630.0
2023-01-25 13:50:00,265.69,266.51,265.69,265.99,6618.0,256.1969,256.9876,256.1969,256.4862,6618.0
2023-01-25 13:55:00,265.84,266.09,265.69,265.87,2188.0,256.3416,256.5826,256.1969,256.3705,2188.0
2023-01-25 14:00:00,265.91,266.17,265.83,266.17,3033.0,256.4091,256.6598,256.3319,256.6598,3033.0
2023-01-25 14:05:00,266.13,266.62,266.12,266.47,5740.0,256.6212,257.0937,256.6116,256.9491,5740.0
2023-01-25 14:10:00,266.5,266.96,266.49,266.76,7575.0,256.978,257.4216,256.9684,257.2287,7575.0
2023-01-25 14:15:00,266.91,267.42,266.91,267.17,5267.0,257.3734,257.8651,257.3734,257.6241,5267.0
2023-01-25 14:20:00,267.09,267.09,266.44,266.44,2881.0,257.5469,257.5469,256.9201,256.9201,2881.0
2023-01-25 14:25:00,266.43,266.56,266.16,266.5,4299.0,256.9105,257.0359,256.6501,256.978,4299.0
2023-01-25 14:30:00,266.44,266.67,266.4,266.4,3490.0,256.9201,257.1419,256.8816,256.8816,3490.0
2023-01-25 14:35:00,266.41,266.9,266.38,266.87,7501.0,256.8912,257.3637,256.8623,257.3348,7501.0
2023-01-25 14:40:00,266.96,267.23,266.87,267.23,8324.0,257.4216,257.6819,257.3348,257.6819,8324.0
2023-01-25 14:45:00,267.24,267.33,267.08,267.19,6200.0,257.6916,257.7783,257.5373,257.6433,6200.0
2023-01-25 14:50:00,267.09,267.69,267.09,267.56,7151.0,257.5469,258.1255,257.5469,258.0001,7151.0
2023-01-25 14:55:00,267.61,267.92,267.44,267.67,7204.0,258.0483,258.3473,257.8844,258.1062,7204.0
2023-01-25 15:00:00,267.77,268.62,267.77,268.58,10620.0,258.2026,259.0223,258.2026,258.9837,10620.0
2023-01-25 15:05:00,268.58,269.11,268.41,269.11,6917.0,258.9837,259.4947,258.8198,259.4947,6917.0
2023-01-25 15:10:00,269.04,269.5,269.04,269.06,9611.0,259.4272,259.8708,259.4272,259.4465,9611.0
2023-01-25 15:15:00,269.17,269.63,268.96,269.6,10856.0,259.5526,259.9962,259.3501,259.9672,10856.0
2023-01-25 15:20:00,269.61,269.65,269.17,269.17,7072.0,259.9769,260.0155,259.5526,259.5526,7072.0
2023-01-25 15:25:00,269.1,269.1,268.65,268.8,7902.0,259.4851,259.4851,259.0512,259.1958,7902.0
2023-01-25 15:30:00,268.8,269.28,268.75,269.28,10140.0,259.1958,259.6587,259.1476,259.6587,10140.0
2023-01-25 15:35:00,269.25,269.65,268.94,269.51,17087.0,259.6297,260.0155,259.3308,259.8805,17087.0
2023-01-25 15:40:00,269.5,269.75,269.4,269.72,11580.0,259.8708,260.1119,259.7744,260.083,11580.0
2023-01-25 15:45:00,269.75,270.09,269.75,270.02,23963.0,260.1119,260.4397,260.1119,260.3722,23963.0
2023-01-25 15:50:00,269.95,270.28,269.54,270.25,28217.0,260.3047,260.6229,259.9094,260.594,28217.0
2023-01-25 15:55:00,270.26,271.3,270.26,270.84,89275.0,260.6037,261.6065,260.6037,261.1629,89275.0
2023-01-26 09:30:00,277.67,283.17,276.9,282.96,107341.0,267.7489,273.0524,267.0064,272.8499,107341.0
2023-01-26 09:35:00,283.15,284.22,282.3,282.79,34756.0,273.0331,274.0649,272.2135,272.686,34756.0
2023-01-26 09:40:00,282.6,282.93,280.77,282.48,21854.0,272.5028,272.821,270.7381,272.387,21854.0
2023-01-26 09:45:00,282.77,285.44,282.73,284.44,29493.0,272.6667,275.2413,272.6281,274.277,29493.0
2023-01-26 09:50:00,284.44,284.84,281.22,281.53,35985.0,274.277,274.6627,271.1721,271.471,35985.0
2023-01-26 09:55:00,281.44,282.05,278.84,279.17,28005.0,271.3842,271.9724,268.8771,269.1953,28005.0
2023-01-26 10:00:00,279.0,280.09,278.55,278.75,29805.0,269.0314,270.0824,268.5975,268.7903,29805.0
2023-01-26 10:05:00,278.67,279.0,275.75,276.99,50584.0,268.7132,269.0314,265.8975,267.0932,50584.0
2023-01-26 10:10:00,277.13,278.93,276.55,278.63,13304.0,267.2282,268.9639,266.6689,268.6746,13304.0
2023-01-26 10:15:00,278.71,281.42,278.5,280.44,32155.0,268.7517,271.3649,268.5492,270.4199,32155.0
2023-01-26 10:20:00,280.22,281.96,280.03,281.77,15210.0,270.2078,271.8856,270.0246,271.7024,15210.0
2023-01-26 10:25:00,281.73,282.0,281.01,281.06,15940.0,271.6638,271.9242,270.9696,271.0178,15940.0
2023-01-26 10:30:00,280.91,282.74,280.44,282.21,11338.0,270.8731,272.6377,270.4199,272.1267,11338.0
2023-01-26 10:35:00,282.11,282.11,280.25,280.25,6832.0,272.0303,272.0303,270.2367,270.2367,6832.0
2023-01-26 10:40:00,280.02,280.21,279.4,279.41,6329.0,270.0149,270.1981,269.4171,269.4267,6329.0
2023-01-26 10:45:00,279.41,279.89,279.07,279.48,7665.0,269.4267,269.8896,269.0989,269.4942,7665.0
2023-01-26 10:50:00,279.65,279.66,278.02,278.08,21209.0,269.6582,269.6678,268.0864,268.1442,21209.0
2023-01-26 10:55:00,278.29,278.48,277.49,277.92,23096.0,268.3467,268.53,267.5753,267.99,23096.0
2023-01-26 11:00:00,277.64,278.53,277.19,278.53,6668.0,267.72,268.5782,267.286,268.5782,6668.0
2023-01-26 11:05:00,278.66,279.35,278.25,278.65,14256.0,268.7035,269.3689,268.3082,268.6939,14256.0
2023-01-26 11:10:00,278.66,279.3,278.23,279.09,7557.0,268.7035,269.3207,268.2889,269.1182,7557.0
2023-01-26 11:15:00,279.2,279.36,278.55,278.56,6434.0,269.2242,269.3785,268.5975,268.6071,6434.0
2023-01-26 11:20:00,278.74,278.9,277.99,278.14,16740.0,268.7807,268.935,268.0575,268.2021,16740.0
2023-01-26 11:25:00,278.25,278.46,277.81,278.4,16754.0,268.3082,268.5107,267.8839,268.4528,16754.0
2023-01-26 11:30:00,278.31,279.08,277.9,278.33,8827.0,268.366,269.1085,267.9707,268.3853,8827.0
2023-01-26 11:35:00,278.36,278.83,277.94,278.76,5009.0,268.4142,268.8675,268.0093,268.8,5009.0
2023-01-26 11:40:00,278.8,279.48,278.44,279.48,11720.0,268.8385,269.4942,268.4914,269.4942,11720.0
2023-01-26 11:45:00,279.08,279.92,279.08,279.82,9233.0,269.1085,269.9185,269.1085,269.8221,9233.0
2023-01-26 11:50:00,279.82,279.83,279.2,279.4,12780.0,269.8221,269.8317,269.2242,269.4171,12780.0
2023-01-26 11:55:00,279.39,279.85,279.07,279.19,16837.0,269.4074,269.851,269.0989,269.2146,16837.0
2023-01-26 12:00:00,279.01,279.8,278.89,279.79,25327.0,269.041,269.8028,268.9253,269.7932,25327.0
2023-01-26 12:05:00,279.7,280.05,279.61,280.05,16387.0,269.7064,270.0439,269.6196,270.0439,16387.0
2023-01-26 12:10:00,280.05,280.52,280.05,280.5,14703.0,270.0439,270.4971,270.0439,270.4778,14703.0
2023-01-26 12:15:00,280.35,280.49,279.73,280.49,9146.0,270.3331,270.4681,269.7353,270.4681,9146.0
2023-01-26 12:20:00,280.46,280.46,279.44,279.44,3609.0,270.4392,270.4392,269.4557,269.4557,3609.0
2023-01-26 12:25:00,279.49,279.75,279.32,279.32,4386.0,269.5039,269.7546,269.3399,269.3399,4386.0
2023-01-26 12:30:00,279.26,279.7,279.1,279.7,7821.0,269.2821,269.7064,269.1278,269.7064,7821.0
2023-01-26 12:35:00,279.85,279.85,279.0,279.07,6783.0,269.851,269.851,269.0314,269.0989,6783.0
2023-01-26 12:40:00,279.11,279.26,278.22,278.25,5117.0,269.1374,269.2821,268.2792,268.3082,5117.0
2023-01-26 12:45:00,278.45,278.45,277.58,278.2,5298.0,268.501,268.501,267.6621,268.26,5298.0
2023-01-26 12:50:00,278.48,279.5,278.48,279.07,7695.0,268.53,269.5135,268.53,269.0989,7695.0
2023-01-26 12:55:00,279.11,279.36,279.02,279.07,6628.0,269.1374,269.3785,269.0507,269.0989,6628.0
2023-01-26 13:00:00,279.27,279.69,279.27,279.44,4600.0,269.2917,269.6967,269.2917,269.4557,4600.0
2023-01-26 13:05:00,279.32,279.33,278.4,278.58,7393.0,269.3399,269.3496,268.4528,268.6264,7393.0
2023-01-26 13:10:00,278.45,278.49,278.12,278.17,4448.0,268.501,268.5396,268.1828,268.231,4448.0
2023-01-26 13:15:00,278.05,278.21,277.82,277.82,3119.0,268.1153,268.2696,267.8935,267.8935,3119.0
2023-01-26 13:20:00,278.08,278.85,278.07,278.73,3315.0,268.1442,268.8867,268.1346,268.771,3315.0
2023-01-26 13:25:00,278.84,278.84,278.17,278.38,2341.0,268.8771,268.8771,268.231,268.4335,2341.0
2023-01-26 13:30:00,278.38,278.84,278.38,278.41,3350.0,268.4335,268.8771,268.4335,268.4625,3350.0
2023-01-26 13:35:00,278.71,278.88,278.71,278.84,3368.0,268.7517,268.9157,268.7517,268.8771,3368.0
2023-01-26 13:40:00,278.89,278.97,278.5,278.64,5994.0,268.9253,269.0024,268.5492,268.6842,5994.0
2023-01-26 13:45:00,278.71,278.75,278.15,278.3,6867.0,268.7517,268.7903,268.2117,268.3564,6867.0
2023-01-26 13:50:00,278.39,278.57,278.34,278.41,2128.0,268.4432,268.6167,268.395,268.4625,2128.0
2023-01-26 13:55:00,278.4,279.49,278.33,279.49,5232.0,268.4528,269.5039,268.3853,269.5039,5232.0
2023-01-26 14:00:00,279.6,279.92,279.4,279.82,8058.0,269.6099,269.9185,269.4171,269.8221,8058.0
2023-01-26 14:05:00,279.95,280.55,279.73,280.39,6533.0,269.9474,270.526,269.7353,270.3717,6533.0
2023-01-26 14:10:00,280.46,280.94,280.45,280.8,4936.0,270.4392,270.9021,270.4296,270.7671,4936.0
2023-01-26 14:15:00,280.85,280.89,280.65,280.88,5173.0,270.8153,270.8538,270.6224,270.8442,5173.0
2023-01-26 14:20:00,280.81,280.88,280.78,280.81,6668.0,270.7767,270.8442,270.7478,270.7767,6668.0
2023-01-26 14:25:00,280.76,280.76,280.24,280.24,4532.0,270.7285,270.7285,270.2271,270.2271,4532.0
2023-01-26 14:30:00,280.18,280.38,280.17,280.31,5845.0,270.1692,270.3621,270.1596,270.2946,5845.0
2023-01-26 14:35:00,280.22,280.27,279.67,279.67,5888.0,270.2078,270.256,269.6774,269.6774,5888.0
2023-01-26 14:40:00,279.82,280.45,279.8,280.21,10705.0,269.8221,270.4296,269.8028,270.1981,10705.0
2023-01-26 14:45:00,280.21,280.69,279.9,279.9,7237.0,270.1981,270.661,269.8992,269.8992,7237.0
2023-01-26 14:50:00,279.8,280.04,279.66,279.84,6975.0,269.8028,270.0342,269.6678,269.8414,6975.0
2023-01-26 14:55:00,279.92,280.26,279.83,279.88,7330.0,269.9185,270.2464,269.8317,269.8799,7330.0
2023-01-26 15:00:00,280.05,280.05,279.29,279.55,9291.0,270.0439,270.0439,269.311,269.5617,9291.0
2023-01-26 15:05:00,279.63,279.89,279.49,279.79,4663.0,269.6389,269.8896,269.5039,269.7932,4663.0
2023-01-26 15:10:00,279.91,280.0,279.61,279.8,5027.0,269.9089,269.9956,269.6196,269.8028,5027.0
2023-01-26 15:15:00,279.92,280.15,279.77,279.99,12065.0,269.9185,270.1403,269.7739,269.986,12065.0
2023-01-26 15:20:00,279.94,280.17,279.63,279.84,9295.0,269.9378,270.1596,269.6389,269.8414,9295.0
2023-01-26 15:25:00,279.86,280.0,279.11,279.11,8338.0,269.8606,269.9956,269.1374,269.1374,8338.0
2023-01-26 15:30:00,279.14,279.3,278.59,278.85,12333.0,269.1664,269.3207,268.636,268.8867,12333.0
2023-01-26 15:35:00,278.91,278.99,278.21,278.54,14271.0,268.9446,269.0217,268.2696,268.5878,14271.0
2023-01-26 15:40:00,278.54,278.6,277.94,277.94,16395.0,268.5878,268.6457,268.0093,268.0093,16395.0
2023-01-26 15:45:00,278.01,278.54,277.97,278.43,16450.0,268.0767,268.5878,268.0382,268.4817,16450.0
2023-01-26 15:50:00,278.43,278.87,278.31,278.63,24204.0,268.4817,268.906,268.366,268.6746,24204.0
2023-01-26 15:55:00,278.55,279.64,278.55,279.4,55930.0,268.5975,269.6485,268.5975,269.4171,55930.0
2023-01-27 09:30:00,281.24,282.51,279.0,282.51,42776.0,271.1913,272.416,269.0314,272.416,42776.0
2023-01-27 09:35:00,281.9,283.3,281.89,282.67,29849.0,271.8278,273.1777,271.8181,272.5702,29849.0
2023-01-27 09:40:00,282.73,284.68,281.88,282.63,31579.0,272.6281,274.5084,271.8085,272.5317,31579.0
2023-01-27 09:45:00,282.7,283.2,282.23,282.98,7101.0,272.5992,273.0813,272.146,272.8692,7101.0
2023-01-27 09:50:00,283.25,283.51,282.35,283.21,7191.0,273.1295,273.3802,272.2617,273.091,7191.0
2023-01-27 09:55:00,282.87,282.95,282.14,282.61,8027.0,272.7631,272.8402,272.0592,272.5124,8027.0
2023-01-27 10:00:00,282.21,283.35,281.72,283.35,18947.0,272.1267,273.226,271.6542,273.226,18947.0
2023-01-27 10:05:00,283.35,284.16,283.0,284.01,22152.0,273.226,274.007,272.8885,273.8624,22152.0
2023-01-27 10:10:00,284.14,285.34,284.14,285.26,28850.0,273.9877,275.1449,273.9877,275.0677,28850.0
2023-01-27 10:15:00,285.14,285.14,283.53,283.64,12851.0,274.952,274.952,273.3995,273.5056,12851.0
2023-01-27 10:20:00,283.64,283.76,281.68,282.0,10575.0,273.5056,273.6213,271.6156,271.9242,10575.0
2023-01-27 10:25:00,281.9,282.0,280.54,280.81,10061.0,271.8278,271.9242,270.5164,270.7767,10061.0
2023-01-27 10:30:00,280.85,281.0,280.0,280.04,9194.0,270.8153,270.9599,269.9956,270.0342,9194.0
2023-01-27 10:35:00,280.02,280.63,280.01,280.1,8635.0,270.0149,270.6031,270.0053,270.0921,8635.0
2023-01-27 10:40:00,279.99,280.07,279.3,279.46,9513.0,269.986,270.0631,269.3207,269.4749,9513.0
2023-01-27 10:45:00,279.3,279.3,278.2,278.51,9666.0,269.3207,269.3207,268.26,268.5589,9666.0
2023-01-27 10:50:00,278.47,279.25,278.28,278.9,12945.0,268.5203,269.2724,268.3371,268.935,12945.0
2023-01-27 10:55:00,279.04,279.76,278.79,279.73,5617.0,269.0699,269.7642,268.8289,269.7353,5617.0
2023-01-27 11:00:00,279.8,279.8,278.81,278.97,3600.0,269.8028,269.8028,268.8482,269.0024,3600.0
2023-01-27 11:05:00,279.03,279.52,279.03,279.23,2373.0,269.0603,269.5328,269.0603,269.2532,2373.0
2023-01-27 11:10:00,279.19,279.2,278.17,278.24,4513.0,269.2146,269.2242,268.231,268.2985,4513.0
2023-01-27 11:15:00,278.28,279.3,278.23,279.19,11270.0,268.3371,269.3207,268.2889,269.2146,11270.0
2023-01-27 11:20:00,279.19,280.19,279.19,280.11,5262.0,269.2146,270.1789,269.2146,270.1017,5262.0
2023-01-27 11:25:00,280.04,280.72,279.57,280.36,17736.0,270.0342,270.6899,269.581,270.3428,17736.0
2023-01-27 11:30:00,280.55,281.41,280.55,280.91,6329.0,270.526,271.3553,270.526,270.8731,6329.0
2023-01-27 11:35:00,280.97,281.01,280.65,280.71,3845.0,270.931,270.9696,270.6224,270.6803,3845.0
2023-01-27 11:40:00,280.74,281.46,280.66,281.39,2650.0,270.7092,271.4035,270.6321,271.336,2650.0
2023-01-27 11:45:00,281.31,281.69,281.25,281.25,3534.0,271.2588,271.6253,271.201,271.201,3534.0
2023-01-27 11:50:00,281.14,281.14,280.76,280.9,4367.0,271.0949,271.0949,270.7285,270.8635,4367.0
2023-01-27 11:55:00,280.86,281.38,280.86,281.13,2608.0,270.8249,271.3263,270.8249,271.0853,2608.0
2023-01-27 12:00:00,281.02,281.36,280.52,280.98,4635.0,270.9792,271.3071,270.4971,270.9406,4635.0
2023-01-27 12:05:00,281.11,281.19,280.9,281.06,1685.0,271.066,271.1431,270.8635,271.0178,1685.0
2023-01-27 12:10:00,281.06,281.77,280.94,281.72,1917.0,271.0178,271.7024,270.9021,271.6542,1917.0
2023-01-27 12:15:00,281.83,282.1,281.72,281.8,2286.0,271.7603,272.0206,271.6542,271.7313,2286.0
2023-01-27 12:20:00,281.88,281.96,281.6,281.62,4782.0,271.8085,271.8856,271.5385,271.5578,4782.0
2023-01-27 12:25:00,281.61,281.79,281.4,281.7,4336.0,271.5481,271.7217,271.3456,271.6349,4336.0
2023-01-27 12:30:00,281.69,281.98,281.69,281.86,4651.0,271.6253,271.9049,271.6253,271.7892,4651.0
2023-01-27 12:35:00,281.85,282.32,281.85,282.2,3226.0,271.7795,272.2328,271.7795,272.117,3226.0
2023-01-27 12:40:00,282.28,283.0,282.11,283.0,7816.0,272.1942,272.8885,272.0303,272.8885,7816.0
2023-01-27 12:45:00,283.07,283.48,283.07,283.38,5784.0,272.956,273.3513,272.956,273.2549,5784.0
2023-01-27 12:50:00,283.38,283.38,282.9,283.22,5840.0,273.2549,273.2549,272.792,273.1006,5840.0
2023-01-27 12:55:00,282.97,283.18,282.97,283.06,2097.0,272.8595,273.062,272.8595,272.9463,2097.0
2023-01-27 13:00:00,283.07,283.26,282.62,283.0,3802.0,272.956,273.1392,272.522,272.8885,3802.0
2023-01-27 13:05:00,282.98,283.12,282.75,282.9,3220.0,272.8692,273.0042,272.6474,272.792,3220.0
2023-01-27 13:10:00,282.9,282.9,282.6,282.62,1701.0,272.792,272.792,272.5028,272.522,1701.0
2023-01-27 13:15:00,282.59,282.76,282.07,282.66,9773.0,272.4931,272.657,271.9917,272.5606,9773.0
2023-01-27 13:20:00,282.66,282.92,282.54,282.85,5022.0,272.5606,272.8113,272.4449,272.7438,5022.0
2023-01-27 13:25:00,282.74,282.77,282.35,282.55,6107.0,272.6377,272.6667,272.2617,272.4545,6107.0
2023-01-27 13:30:00,282.63,283.72,282.62,283.32,5595.0,272.5317,273.5827,272.522,273.197,5595.0
2023-01-27 13:35:00,283.22,283.66,283.12,283.44,4944.0,273.1006,273.5249,273.0042,273.3127,4944.0
2023-01-27 13:40:00,283.41,283.41,283.0,283.17,2976.0,273.2838,273.2838,272.8885,273.0524,2976.0
2023-01-27 13:45:00,283.15,283.42,282.95,283.34,3183.0,273.0331,273.2935,272.8402,273.2163,3183.0
2023-01-27 13:50:00,283.41,283.41,282.91,282.91,3239.0,273.2838,273.2838,272.8017,272.8017,3239.0
2023-01-27 13:55:00,282.9,282.96,282.32,282.65,8842.0,272.792,272.8499,272.2328,272.551,8842.0
2023-01-27 14:00:00,282.76,282.95,282.58,282.69,2286.0,272.657,272.8402,272.4835,272.5895,2286.0
2023-01-27 14:05:00,282.76,283.02,282.51,282.98,2614.0,272.657,272.9077,272.416,272.8692,2614.0
2023-01-27 14:10:00,282.84,283.25,282.77,283.16,10703.0,272.7342,273.1295,272.6667,273.0427,10703.0
2023-01-27 14:15:00,283.15,283.78,282.8,283.67,6346.0,273.0331,273.6406,272.6956,273.5345,6346.0
2023-01-27 14:20:00,283.74,284.32,283.74,284.06,6420.0,273.602,274.1613,273.602,273.9106,6420.0
2023-01-27 14:25:00,284.07,284.24,283.96,284.08,6479.0,273.9202,274.0842,273.8142,273.9299,6479.0
2023-01-27 14:30:00,284.19,284.38,283.53,283.53,3286.0,274.0359,274.2192,273.3995,273.3995,3286.0
2023-01-27 14:35:00,283.65,283.65,283.34,283.39,2431.0,273.5152,273.5152,273.2163,273.2645,2431.0
2023-01-27 14:40:00,283.34,283.45,283.27,283.4,5631.0,273.2163,273.3224,273.1488,273.2742,5631.0
2023-01-27 14:45:00,283.41,283.66,283.41,283.62,4226.0,273.2838,273.5249,273.2838,273.4863,4226.0
2023-01-27 14:50:00,283.6,283.67,283.19,283.25,3841.0,273.467,273.5345,273.0717,273.1295,3841.0
2023-01-27 14:55:00,283.12,283.57,282.92,283.0,4758.0,273.0042,273.4381,272.8113,272.8885,4758.0
2023-01-27 15:00:00,283.0,283.13,282.57,282.58,7383.0,272.8885,273.0138,272.4738,272.4835,7383.0
2023-01-27 15:05:00,282.53,283.15,282.43,282.86,5947.0,272.4353,273.0331,272.3388,272.7535,5947.0
2023-01-27 15:10:00,282.82,282.95,281.81,282.01,5683.0,272.7149,272.8402,271.741,271.9338,5683.0
2023-01-27 15:15:00,281.73,282.1,281.6,281.62,5700.0,271.6638,272.0206,271.5385,271.5578,5700.0
2023-01-27 15:20:00,281.68,281.78,281.0,281.67,17252.0,271.6156,271.712,270.9599,271.606,17252.0
2023-01-27 15:25:00,281.63,282.05,281.45,281.85,8370.0,271.5674,271.9724,271.3938,271.7795,8370.0
2023-01-27 15:30:00,281.85,282.67,281.85,282.6,8503.0,271.7795,272.5702,271.7795,272.5028,8503.0
2023-01-27 15:35:00,282.51,282.73,282.16,282.46,8405.0,272.416,272.6281,272.0785,272.3678,8405.0
2023-01-27 15:40:00,282.45,282.54,282.23,282.28,10039.0,272.3581,272.4449,272.146,272.1942,10039.0
2023-01-27 15:45:00,282.23,282.23,281.5,281.54,11057.0,272.146,272.146,271.4421,271.4806,11057.0
2023-01-27 15:50:00,281.44,282.06,281.36,281.56,23842.0,271.3842,271.982,271.3071,271.4999,23842.0
2023-01-27 15:55:00,281.56,281.91,281.29,281.64,46401.0,271.4999,271.8374,271.2396,271.5771,46401.0
2023-01-30 09:30:00,276.86,278.56,275.81,277.31,35179.0,266.9678,268.6071,265.9554,267.4018,35179.0
2023-01-30 09:35:00,277.3,279.06,277.28,278.14,6084.0,267.3921,269.0892,267.3728,268.2021,6084.0
2023-01-30 09:40:00,278.29,280.1,278.26,279.25,8897.0,268.3467,270.0921,268.3178,269.2724,8897.0
2023-01-30 09:45:00,279.19,280.8,279.13,280.24,21251.0,269.2146,270.7671,269.1567,270.2271,21251.0
2023-01-30 09:50:00,280.2,280.78,278.57,278.69,20728.0,270.1885,270.7478,268.6167,268.7325,20728.0
2023-01-30 09:55:00,278.71,279.32,278.21,278.26,2965.0,268.7517,269.3399,268.2696,268.3178,2965.0
2023-01-30 10:00:00,278.3,278.82,277.5,278.54,6988.0,268.3564,268.8578,267.585,268.5878,6988.0
2023-01-30 10:05:00,278.72,278.72,278.11,278.65,5852.0,268.7614,268.7614,268.1732,268.6939,5852.0
2023-01-30 10:10:00,278.81,279.54,278.29,278.35,11566.0,268.8482,269.5521,268.3467,268.4046,11566.0
2023-01-30 10:15:00,278.14,278.3,276.91,276.99,11542.0,268.2021,268.3564,267.0161,267.0932,11542.0
2023-01-30 10:20:00,276.97,277.38,276.5,276.68,7740.0,267.0739,267.4693,266.6207,266.7943,7740.0
2023-01-30 10:25:00,276.58,276.61,275.65,275.78,7055.0,266.6978,266.7268,265.8011,265.9264,7055.0
2023-01-30 10:30:00,275.94,275.94,275.19,275.61,6953.0,266.0807,266.0807,265.3575,265.7625,6953.0
2023-01-30 10:35:00,275.56,275.7,274.94,275.07,24811.0,265.7143,265.8493,265.1164,265.2418,24811.0
2023-01-30 10:40:00,275.0,275.02,273.84,273.84,13304.0,265.1743,265.1936,264.0557,264.0557,13304.0
2023-01-30 10:45:00,273.62,274.0,273.04,273.89,12592.0,263.8436,264.21,263.2843,264.104,12592.0
2023-01-30 10:50:00,273.91,273.99,272.49,272.73,6179.0,264.1232,264.2004,262.754,262.9854,6179.0
2023-01-30 10:55:00,272.85,273.42,272.85,273.16,6614.0,263.1011,263.6507,263.1011,263.4,6614.0
2023-01-30 11:00:00,273.19,273.6,272.91,273.39,4088.0,263.429,263.8243,263.159,263.6218,4088.0
2023-01-30 11:05:00,273.41,273.95,273.32,273.95,2000.0,263.6411,264.1618,263.5543,264.1618,2000.0
2023-01-30 11:10:00,274.1,275.15,274.1,274.69,8627.0,264.3065,265.3189,264.3065,264.8754,8627.0
2023-01-30 11:15:00,274.69,275.78,274.69,275.34,4888.0,264.8754,265.9264,264.8754,265.5021,4888.0
2023-01-30 11:20:00,275.25,275.3,273.94,274.31,10956.0,265.4154,265.4636,264.1522,264.509,10956.0
2023-01-30 11:25:00,274.37,274.43,273.95,274.39,3720.0,264.5668,264.6247,264.1618,264.5861,3720.0
2023-01-30 11:30:00,274.49,274.6,273.75,274.05,6686.0,264.6825,264.7886,263.969,264.2582,6686.0
2023-01-30 11:35:00,274.0,274.07,273.43,273.66,6356.0,264.21,264.2775,263.6604,263.8822,6356.0
2023-01-30 11:40:00,273.4,273.85,273.1,273.13,9162.0,263.6315,264.0654,263.3422,263.3711,9162.0
2023-01-30 11:45:00,273.03,273.28,272.58,272.58,8418.0,263.2747,263.5158,262.8408,262.8408,8418.0
2023-01-30 11:50:00,272.69,273.51,272.61,273.27,5946.0,262.9468,263.7375,262.8697,263.5061,5946.0
2023-01-30 11:55:00,273.07,274.08,272.8,273.93,3112.0,263.3133,264.2872,263.0529,264.1425,3112.0
2023-01-30 12:00:00,273.44,273.7,273.19,273.3,6036.0,263.67,263.9207,263.429,263.535,6036.0
2023-01-30 12:05:00,273.18,273.59,273.15,273.59,2376.0,263.4193,263.8147,263.3904,263.8147,2376.0
2023-01-30 12:10:00,273.75,273.86,273.55,273.79,4655.0,263.969,264.075,263.7761,264.0075,4655.0
2023-01-30 12:15:00,273.72,273.73,273.13,273.26,3803.0,263.94,263.9497,263.3711,263.4965,3803.0
2023-01-30 12:20:00,273.16,273.7,273.16,273.61,2545.0,263.4,263.9207,263.4,263.834,2545.0
2023-01-30 12:25:00,273.74,273.75,273.14,273.75,3669.0,263.9593,263.969,263.3808,263.969,3669.0
2023-01-30 12:30:00,273.76,273.92,273.17,273.38,3234.0,263.9786,264.1329,263.4097,263.6122,3234.0
2023-01-30 12:35:00,273.17,273.7,273.16,273.37,4174.0,263.4097,263.9207,263.4,263.6025,4174.0
2023-01-30 12:40:00,273.14,273.58,273.06,273.33,3532.0,263.3808,263.805,263.3036,263.564,3532.0
2023-01-30 12:45:00,273.22,273.22,272.48,272.95,4132.0,263.4579,263.4579,262.7443,263.1975,4132.0
2023-01-30 12:50:00,272.93,273.29,272.87,273.29,2198.0,263.1783,263.5254,263.1204,263.5254,2198.0
2023-01-30 12:55:00,272.94,273.32,272.87,273.08,3008.0,263.1879,263.5543,263.1204,263.3229,3008.0
2023-01-30 13:00:00,272.92,273.15,272.8,272.99,3837.0,263.1686,263.3904,263.0529,263.2361,3837.0
2023-01-30 13:05:00,273.04,273.04,272.8,272.87,1466.0,263.2843,263.2843,263.0529,263.1204,1466.0
2023-01-30 13:10:00,272.99,273.1,272.61,272.67,1860.0,263.2361,263.3422,262.8697,262.9275,1860.0
2023-01-30 13:15:00,272.76,273.62,272.74,273.55,2900.0,263.0143,263.8436,262.995,263.7761,2900.0
2023-01-30 13:20:00,273.56,273.76,273.49,273.72,2124.0,263.7857,263.9786,263.7182,263.94,2124.0
2023-01-30 13:25:00,273.73,273.82,273.5,273.74,2466.0,263.9497,264.0365,263.7279,263.9593,2466.0
2023-01-30 13:30:00,273.71,273.71,273.21,273.42,3387.0,263.9304,263.9304,263.4483,263.6507,3387.0
2023-01-30 13:35:00,273.33,273.63,272.69,273.57,17175.0,263.564,263.8532,262.9468,263.7954,17175.0
2023-01-30 13:40:00,273.49,273.71,273.21,273.41,4282.0,263.7182,263.9304,263.4483,263.6411,4282.0
2023-01-30 13:45:00,273.52,273.77,273.48,273.63,1996.0,263.7472,263.9882,263.7086,263.8532,1996.0
2023-01-30 13:50:00,273.7,273.82,273.45,273.77,4079.0,263.9207,264.0365,263.6797,263.9882,4079.0
2023-01-30 13:55:00,273.66,273.86,273.44,273.86,3880.0,263.8822,264.075,263.67,264.075,3880.0
2023-01-30 14:00:00,273.85,273.85,273.25,273.25,2800.0,264.0654,264.0654,263.4868,263.4868,2800.0
2023-01-30 14:05:00,273.17,273.4,272.91,272.91,3619.0,263.4097,263.6315,263.159,263.159,3619.0
2023-01-30 14:10:00,272.74,272.91,272.49,272.91,4651.0,262.995,263.159,262.754,263.159,4651.0
2023-01-30 14:15:00,272.71,272.87,272.68,272.77,1642.0,262.9661,263.1204,262.9372,263.024,1642.0
2023-01-30 14:20:00,272.84,273.14,272.58,272.58,5146.0,263.0915,263.3808,262.8408,262.8408,5146.0
2023-01-30 14:25:00,272.69,273.01,272.59,272.95,3594.0,262.9468,263.2554,262.8504,263.1975,3594.0
2023-01-30 14:30:00,272.94,273.06,272.76,273.05,2174.0,263.1879,263.3036,263.0143,263.294,2174.0
2023-01-30 14:35:00,272.93,273.06,272.51,272.89,3339.0,263.1783,263.3036,262.7733,263.1397,3339.0
2023-01-30 14:40:00,272.87,272.87,272.48,272.63,5139.0,263.1204,263.1204,262.7443,262.889,5139.0
2023-01-30 14:45:00,272.72,272.79,272.39,272.42,6982.0,262.9758,263.0433,262.6576,262.6865,6982.0
2023-01-30 14:50:00,272.44,272.74,272.44,272.56,3734.0,262.7058,262.995,262.7058,262.8215,3734.0
2023-01-30 14:55:00,272.56,272.94,272.3,272.88,6828.0,262.8215,263.1879,262.5708,263.13,6828.0
2023-01-30 15:00:00,272.86,273.08,272.56,273.03,4760.0,263.1108,263.3229,262.8215,263.2747,4760.0
2023-01-30 15:05:00,272.95,273.04,272.61,272.61,5356.0,263.1975,263.2843,262.8697,262.8697,5356.0
2023-01-30 15:10:00,272.61,272.87,272.55,272.55,3684.0,262.8697,263.1204,262.8118,262.8118,3684.0
2023-01-30 15:15:00,272.43,272.8,272.4,272.71,3876.0,262.6961,263.0529,262.6672,262.9661,3876.0
2023-01-30 15:20:00,272.86,272.94,272.41,272.42,4600.0,263.1108,263.1879,262.6768,262.6865,4600.0
2023-01-30 15:25:00,272.41,272.55,272.18,272.18,8822.0,262.6768,262.8118,262.4551,262.4551,8822.0
2023-01-30 15:30:00,272.18,273.0,271.88,272.96,10895.0,262.4551,263.2458,262.1658,263.2072,10895.0
2023-01-30 15:35:00,272.97,273.36,272.95,273.36,6992.0,263.2168,263.5929,263.1975,263.5929,6992.0
2023-01-30 15:40:00,273.36,273.43,272.64,272.74,9717.0,263.5929,263.6604,262.8986,262.995,9717.0
2023-01-30 15:45:00,272.74,273.07,272.32,272.37,15571.0,262.995,263.3133,262.5901,262.6383,15571.0
2023-01-30 15:50:00,272.24,272.77,271.96,272.53,17814.0,262.5129,263.024,262.2429,262.7925,17814.0
2023-01-30 15:55:00,272.48,272.48,271.73,271.99,30356.0,262.7443,262.7443,262.0211,262.2718,30356.0
2023-01-31 09:30:00,272.35,272.86,271.33,271.81,36109.0,262.619,263.1108,261.6354,262.0983,36109.0
2023-01-31 09:35:00,271.81,272.85,271.53,271.64,63953.0,262.0983,263.1011,261.8283,261.9343,63953.0
2023-01-31 09:40:00,271.7,272.66,271.09,271.91,15759.0,261.9922,262.9179,261.404,262.1947,15759.0
2023-01-31 09:45:00,272.22,272.65,271.42,272.5,15868.0,262.4936,262.9083,261.7222,262.7636,15868.0
2023-01-31 09:50:00,272.65,273.89,272.02,273.88,21861.0,262.9083,264.104,262.3008,264.0943,21861.0
2023-01-31 09:55:00,273.89,274.8,273.2,273.2,8053.0,264.104,264.9814,263.4386,263.4386,8053.0
2023-01-31 10:00:00,273.13,274.95,272.72,274.42,15395.0,263.3711,265.1261,262.9758,264.615,15395.0
2023-01-31 10:05:00,274.9,275.71,272.86,273.07,19102.0,265.0779,265.8589,263.1108,263.3133,19102.0
2023-01-31 10:10:00,272.73,274.07,272.73,273.99,17200.0,262.9854,264.2775,262.9854,264.2004,17200.0
2023-01-31 10:15:00,273.98,274.15,273.18,274.11,9857.0,264.1907,264.3547,263.4193,264.3161,9857.0
2023-01-31 10:20:00,274.14,274.84,273.96,274.49,4477.0,264.345,265.02,264.1715,264.6825,4477.0
2023-01-31 10:25:00,274.8,276.23,274.42,276.23,15549.0,264.9814,266.3603,264.615,266.3603,15549.0
2023-01-31 10:30:00,275.99,276.62,275.52,276.08,9196.0,266.1289,266.7364,265.6757,266.2157,9196.0
2023-01-31 10:35:00,276.05,276.73,275.79,275.97,10833.0,266.1868,266.8425,265.9361,266.1096,10833.0
2023-01-31 10:40:00,276.04,277.29,276.03,277.29,6436.0,266.1771,267.3825,266.1675,267.3825,6436.0
2023-01-31 10:45:00,277.29,277.7,277.1,277.7,13001.0,267.3825,267.7778,267.1993,267.7778,13001.0
2023-01-31 10:50:00,277.71,278.31,277.14,277.34,6490.0,267.7875,268.366,267.2378,267.4307,6490.0
2023-01-31 10:55:00,277.4,278.66,277.4,278.66,2777.0,267.4885,268.7035,267.4885,268.7035,2777.0
2023-01-31 11:00:00,278.79,279.22,278.77,279.05,9543.0,268.8289,269.2435,268.8096,269.0796,9543.0
2023-01-31 11:05:00,279.0,279.39,278.52,279.39,7515.0,269.0314,269.4074,268.5685,269.4074,7515.0
2023-01-31 11:10:00,279.1,279.26,278.18,278.81,8272.0,269.1278,269.2821,268.2407,268.8482,8272.0
2023-01-31 11:15:00,278.73,279.0,278.61,278.64,5073.0,268.771,269.0314,268.6553,268.6842,5073.0
2023-01-31 11:20:00,278.87,278.98,278.15,278.32,6478.0,268.906,269.0121,268.2117,268.3757,6478.0
2023-01-31 11:25:00,278.06,279.27,277.99,279.1,7312.0,268.125,269.2917,268.0575,269.1278,7312.0
2023-01-31 11:30:00,279.06,279.7,278.84,279.66,5230.0,269.0892,269.7064,268.8771,269.6678,5230.0
2023-01-31 11:35:00,279.63,280.33,279.59,280.02,12089.0,269.6389,270.3139,269.6003,270.0149,12089.0
2023-01-31 11:40:00,280.02,280.35,279.84,280.1,5607.0,270.0149,270.3331,269.8414,270.0921,5607.0
2023-01-31 11:45:00,280.3,280.6,279.58,279.59,5040.0,270.2849,270.5742,269.5907,269.6003,5040.0
2023-01-31 11:50:00,279.59,280.22,279.59,280.1,6447.0,269.6003,270.2078,269.6003,270.0921,6447.0
2023-01-31 11:55:00,280.21,280.21,278.91,278.92,4978.0,270.1981,270.1981,268.9446,268.9542,4978.0
2023-01-31 12:00:00,278.7,279.07,278.32,278.63,3230.0,268.7421,269.0989,268.3757,268.6746,3230.0
2023-01-31 12:05:00,278.48,278.85,278.42,278.85,3330.0,268.53,268.8867,268.4721,268.8867,3330.0
2023-01-31 12:10:00,278.77,279.01,278.59,278.89,3391.0,268.8096,269.041,268.636,268.9253,3391.0
2023-01-31 12:15:00,279.06,279.06,278.67,278.72,2037.0,269.0892,269.0892,268.7132,268.7614,2037.0
2023-01-31 12:20:00,278.92,278.92,278.5,278.56,3527.0,268.9542,268.9542,268.5492,268.6071,3527.0
2023-01-31 12:25:00,278.65,278.66,278.13,278.46,3063.0,268.6939,268.7035,268.1925,268.5107,3063.0
2023-01-31 12:30:00,278.25,278.28,278.11,278.11,1452.0,268.3082,268.3371,268.1732,268.1732,1452.0
2023-01-31 12:35:00,278.13,278.13,277.81,277.9,3862.0,268.1925,268.1925,267.8839,267.9707,3862.0
2023-01-31 12:40:00,277.99,278.3,277.99,278.26,2529.0,268.0575,268.3564,268.0575,268.3178,2529.0
2023-01-31 12:45:00,278.13,278.34,277.9,277.94,4240.0,268.1925,268.395,267.9707,268.0093,4240.0
2023-01-31 12:50:00,278.24,278.81,278.24,278.81,2800.0,268.2985,268.8482,268.2985,268.8482,2800.0
2023-01-31 12:55:00,278.78,278.87,278.55,278.74,2099.0,268.8192,268.906,268.5975,268.7807,2099.0
2023-01-31 13:00:00,278.75,278.75,277.73,278.17,3392.0,268.7903,268.7903,267.8068,268.231,3392.0
2023-01-31 13:05:00,278.04,278.38,278.03,278.37,909.0,268.1057,268.4335,268.096,268.4239,909.0
2023-01-31 13:10:00,278.49,278.49,278.01,278.06,2500.0,268.5396,268.5396,268.0767,268.125,2500.0
2023-01-31 13:15:00,278.01,278.45,277.86,278.33,4467.0,268.0767,268.501,267.9321,268.3853,4467.0
2023-01-31 13:20:00,278.4,278.4,278.01,278.1,2830.0,268.4528,268.4528,268.0767,268.1635,2830.0
2023-01-31 13:25:00,278.13,279.0,278.1,278.78,3098.0,268.1925,269.0314,268.1635,268.8192,3098.0
2023-01-31 13:30:00,278.86,278.87,278.68,278.87,2515.0,268.8964,268.906,268.7228,268.906,2515.0
2023-01-31 13:35:00,278.87,279.49,278.87,279.48,3805.0,268.906,269.5039,268.906,269.4942,3805.0
2023-01-31 13:40:00,279.41,280.03,279.4,279.55,6975.0,269.4267,270.0246,269.4171,269.5617,6975.0
2023-01-31 13:45:00,279.64,280.15,279.64,280.0,3933.0,269.6485,270.1403,269.6485,269.9956,3933.0
2023-01-31 13:50:00,280.03,280.06,279.76,279.98,5781.0,270.0246,270.0535,269.7642,269.9764,5781.0
2023-01-31 13:55:00,279.98,280.15,279.89,280.09,4835.0,269.9764,270.1403,269.8896,270.0824,4835.0
2023-01-31 14:00:00,280.05,280.91,280.04,280.68,9317.0,270.0439,270.8731,270.0342,270.6514,9317.0
2023-01-31 14:05:00,280.84,281.12,280.83,281.12,4568.0,270.8056,271.0756,270.796,271.0756,4568.0
2023-01-31 14:10:00,281.18,281.48,281.01,281.43,6608.0,271.1335,271.4228,270.9696,271.3746,6608.0
2023-01-31 14:15:00,281.45,281.49,280.79,280.79,11522.0,271.3938,271.4324,270.7574,270.7574,11522.0
2023-01-31 14:20:00,280.73,281.22,280.69,281.15,3378.0,270.6996,271.1721,270.661,271.1046,3378.0
2023-01-31 14:25:00,281.16,281.42,281.04,281.34,5028.0,271.1142,271.3649,270.9985,271.2878,5028.0
2023-01-31 14:30:00,281.43,281.73,281.42,281.47,6983.0,271.3746,271.6638,271.3649,271.4131,6983.0
2023-01-31 14:35:00,281.4,281.45,281.17,281.28,7004.0,271.3456,271.3938,271.1238,271.2299,7004.0
2023-01-31 14:40:00,281.25,281.73,281.18,281.66,5577.0,271.201,271.6638,271.1335,271.5963,5577.0
2023-01-31 14:45:00,281.62,282.06,281.51,282.0,6505.0,271.5578,271.982,271.4517,271.9242,6505.0
2023-01-31 14:50:00,282.0,282.05,281.86,281.97,5702.0,271.9242,271.9724,271.7892,271.8953,5702.0
2023-01-31 14:55:00,281.96,282.05,281.84,281.99,6820.0,271.8856,271.9724,271.7699,271.9145,6820.0
2023-01-31 15:00:00,282.05,282.44,282.02,282.31,10057.0,271.9724,272.3485,271.9435,272.2231,10057.0
2023-01-31 15:05:00,282.18,282.18,281.67,281.67,7477.0,272.0978,272.0978,271.606,271.606,7477.0
2023-01-31 15:10:00,281.61,281.61,281.0,281.0,8831.0,271.5481,271.5481,270.9599,270.9599,8831.0
2023-01-31 15:15:00,281.0,281.27,280.85,281.03,8637.0,270.9599,271.2203,270.8153,270.9888,8637.0
2023-01-31 15:20:00,281.0,281.33,280.93,281.18,8618.0,270.9599,271.2781,270.8924,271.1335,8618.0
2023-01-31 15:25:00,281.05,281.14,280.91,280.95,13764.0,271.0081,271.0949,270.8731,270.9117,13764.0
2023-01-31 15:30:00,280.93,281.2,280.84,280.88,9661.0,270.8924,271.1528,270.8056,270.8442,9661.0
2023-01-31 15:35:00,280.76,281.22,280.54,280.96,11768.0,270.7285,271.1721,270.5164,270.9213,11768.0
2023-01-31 15:40:00,280.9,281.08,280.63,280.86,11112.0,270.8635,271.0371,270.6031,270.8249,11112.0
2023-01-31 15:45:00,280.84,280.99,280.65,280.73,14155.0,270.8056,270.9503,270.6224,270.6996,14155.0
2023-01-31 15:50:00,280.58,281.02,280.2,280.94,29234.0,270.5549,270.9792,270.1885,270.9021,29234.0
2023-01-31 15:55:00,280.94,281.58,280.84,281.45,64625.0,270.9021,271.5192,270.8056,271.3938,64625.0
2023-02-01 09:30:00,280.14,282.94,279.53,282.88,25046.0,270.1306,272.8306,269.5424,272.7727,25046.0
2023-02-01 09:35:00,282.88,283.42,281.28,283.4,14023.0,272.7727,273.2935,271.2299,273.2742,14023.0
2023-02-01 09:40:00,283.33,283.91,282.46,282.55,10947.0,273.2067,273.7659,272.3678,272.4545,10947.0
2023-02-01 09:45:00,282.38,283.85,282.36,283.42,8839.0,272.2906,273.7081,272.2713,273.2935,8839.0
2023-02-01 09:50:00,283.44,284.19,282.87,284.09,13005.0,273.3127,274.0359,272.7631,273.9395,13005.0
2023-02-01 09:55:00,284.29,284.79,283.88,284.78,3538.0,274.1324,274.6145,273.737,274.6049,3538.0
2023-02-01 10:00:00,285.0,285.21,284.19,284.77,9032.0,274.817,275.0195,274.0359,274.5952,9032.0
2023-02-01 10:05:00,285.32,285.86,283.59,283.78,10763.0,275.1256,275.6463,273.4574,273.6406,10763.0
2023-02-01 10:10:00,283.57,284.64,283.28,283.7,13244.0,273.4381,274.4699,273.1585,273.5634,13244.0
2023-02-01 10:15:00,283.71,284.42,283.71,284.15,6411.0,273.5731,274.2577,273.5731,273.9974,6411.0
2023-02-01 10:20:00,284.11,284.11,281.74,283.01,10589.0,273.9588,273.9588,271.6735,272.8981,10589.0
2023-02-01 10:25:00,283.05,283.24,282.64,282.64,4852.0,272.9367,273.1199,272.5413,272.5413,4852.0
2023-02-01 10:30:00,282.63,283.17,282.17,282.88,8435.0,272.5317,273.0524,272.0881,272.7727,8435.0
2023-02-01 10:35:00,282.93,283.64,282.9,283.47,5210.0,272.821,273.5056,272.792,273.3417,5210.0
2023-02-01 10:40:00,283.44,283.51,282.22,282.24,4180.0,273.3127,273.3802,272.1363,272.1556,4180.0
2023-02-01 10:45:00,282.1,282.1,281.39,281.55,4914.0,272.0206,272.0206,271.336,271.4903,4914.0
2023-02-01 10:50:00,281.55,281.93,281.41,281.65,3223.0,271.4903,271.8567,271.3553,271.5867,3223.0
2023-02-01 10:55:00,281.62,281.88,281.0,281.0,7284.0,271.5578,271.8085,270.9599,270.9599,7284.0
2023-02-01 11:00:00,281.0,281.53,280.57,281.51,6331.0,270.9599,271.471,270.5453,271.4517,6331.0
2023-02-01 11:05:00,281.73,281.73,281.09,281.15,3770.0,271.6638,271.6638,271.0467,271.1046,3770.0
2023-02-01 11:10:00,281.11,281.27,281.03,281.12,5078.0,271.066,271.2203,270.9888,271.0756,5078.0
2023-02-01 11:15:00,281.02,281.2,280.5,280.61,6833.0,270.9792,271.1528,270.4778,270.5839,6833.0
2023-02-01 11:20:00,280.51,280.9,280.37,280.67,8715.0,270.4874,270.8635,270.3524,270.6417,8715.0
2023-02-01 11:25:00,280.64,281.01,280.57,280.78,11886.0,270.6128,270.9696,270.5453,270.7478,11886.0
2023-02-01 11:30:00,280.78,280.88,280.69,280.78,2672.0,270.7478,270.8442,270.661,270.7478,2672.0
2023-02-01 11:35:00,280.69,280.93,280.0,280.93,11590.0,270.661,270.8924,269.9956,270.8924,11590.0
2023-02-01 11:40:00,280.91,281.09,280.73,280.88,5883.0,270.8731,271.0467,270.6996,270.8442,5883.0
2023-02-01 11:45:00,280.88,280.88,280.16,280.38,2501.0,270.8442,270.8442,270.1499,270.3621,2501.0
2023-02-01 11:50:00,280.25,280.25,279.47,279.47,5749.0,270.2367,270.2367,269.4846,269.4846,5749.0
2023-02-01 11:55:00,279.53,280.62,279.53,280.31,6678.0,269.5424,270.5935,269.5424,270.2946,6678.0
2023-02-01 12:00:00,280.29,280.45,279.97,280.32,3395.0,270.2753,270.4296,269.9667,270.3042,3395.0
2023-02-01 12:05:00,280.41,280.75,279.99,280.03,4469.0,270.391,270.7189,269.986,270.0246,4469.0
2023-02-01 12:10:00,280.13,280.4,279.63,279.9,6705.0,270.121,270.3814,269.6389,269.8992,6705.0
2023-02-01 12:15:00,279.76,279.9,279.55,279.9,2980.0,269.7642,269.8992,269.5617,269.8992,2980.0
2023-02-01 12:20:00,279.9,280.08,279.68,279.93,5580.0,269.8992,270.0728,269.6871,269.9281,5580.0
2023-02-01 12:25:00,279.96,280.14,279.6,279.8,3350.0,269.9571,270.1306,269.6099,269.8028,3350.0
2023-02-01 12:30:00,279.8,280.08,279.79,280.06,5050.0,269.8028,270.0728,269.7932,270.0535,5050.0
2023-02-01 12:35:00,280.05,280.1,279.82,279.89,5687.0,270.0439,270.0921,269.8221,269.8896,5687.0
2023-02-01 12:40:00,279.98,280.6,279.98,280.6,5280.0,269.9764,270.5742,269.9764,270.5742,5280.0
2023-02-01 12:45:00,280.49,280.75,280.49,280.67,2147.0,270.4681,270.7189,270.4681,270.6417,2147.0
2023-02-01 12:50:00,280.52,280.97,280.42,280.89,3518.0,270.4971,270.931,270.4006,270.8538,3518.0
2023-02-01 12:55:00,280.82,281.36,280.69,280.71,11561.0,270.7863,271.3071,270.661,270.6803,11561.0
2023-02-01 13:00:00,280.8,281.09,280.55,281.06,3047.0,270.7671,271.0467,270.526,271.0178,3047.0
2023-02-01 13:05:00,281.06,281.45,281.06,281.44,2673.0,271.0178,271.3938,271.0178,271.3842,2673.0
2023-02-01 13:10:00,281.39,281.64,281.25,281.41,4135.0,271.336,271.5771,271.201,271.3553,4135.0
2023-02-01 13:15:00,281.46,281.57,281.17,281.37,4674.0,271.4035,271.5096,271.1238,271.3167,4674.0
2023-02-01 13:20:00,281.31,282.4,281.1,282.36,9829.0,271.2588,272.3099,271.0563,272.2713,9829.0
2023-02-01 13:25:00,282.52,282.93,282.48,282.51,3960.0,272.4256,272.821,272.387,272.416,3960.0
2023-02-01 13:30:00,282.71,282.93,282.44,282.44,5773.0,272.6088,272.821,272.3485,272.3485,5773.0
2023-02-01 13:35:00,282.39,282.5,282.12,282.5,1913.0,272.3003,272.4063,272.0399,272.4063,1913.0
2023-02-01 13:40:00,282.56,282.56,281.96,281.97,3600.0,272.4642,272.4642,271.8856,271.8953,3600.0
2023-02-01 13:45:00,281.88,282.06,281.59,282.06,4847.0,271.8085,271.982,271.5288,271.982,4847.0
2023-02-01 13:50:00,282.18,282.38,282.03,282.33,1917.0,272.0978,272.2906,271.9531,272.2424,1917.0
2023-02-01 13:55:00,282.23,283.14,282.11,282.11,2942.0,272.146,273.0235,272.0303,272.0303,2942.0
2023-02-01 14:00:00,282.05,282.05,280.67,281.51,6396.0,271.9724,271.9724,270.6417,271.4517,6396.0
2023-02-01 14:05:00,281.73,283.2,281.67,283.2,5164.0,271.6638,273.0813,271.606,273.0813,5164.0
2023-02-01 14:10:00,283.52,283.67,283.14,283.18,5205.0,273.3899,273.5345,273.0235,273.062,5205.0
2023-02-01 14:15:00,283.21,283.36,282.58,282.97,5816.0,273.091,273.2356,272.4835,272.8595,5816.0
2023-02-01 14:20:00,282.89,283.08,282.55,282.57,2373.0,272.7824,272.9656,272.4545,272.4738,2373.0
2023-02-01 14:25:00,282.69,282.89,282.33,282.8,3713.0,272.5895,272.7824,272.2424,272.6956,3713.0
2023-02-01 14:30:00,282.88,282.99,280.93,281.77,7356.0,272.7727,272.8788,270.8924,271.7024,7356.0
2023-02-01 14:35:00,282.23,285.0,281.67,284.81,14016.0,272.146,274.817,271.606,274.6338,14016.0
2023-02-01 14:40:00,284.96,286.44,284.64,286.44,14532.0,274.7784,276.2055,274.4699,276.2055,14532.0
2023-02-01 14:45:00,286.37,287.22,285.72,286.46,9980.0,276.138,276.9577,275.5113,276.2248,9980.0
2023-02-01 14:50:00,286.53,287.03,285.84,286.3,9788.0,276.2923,276.7745,275.627,276.0705,9788.0
2023-02-01 14:55:00,286.37,286.57,285.22,285.36,7520.0,276.138,276.3309,275.0291,275.1641,7520.0
2023-02-01 15:00:00,285.46,286.23,285.34,286.23,5695.0,275.2606,276.0031,275.1449,276.0031,5695.0
2023-02-01 15:05:00,286.16,287.21,286.01,286.96,13341.0,275.9356,276.948,275.7909,276.707,13341.0
2023-02-01 15:10:00,287.1,287.1,286.35,286.45,11148.0,276.842,276.842,276.1188,276.2152,11148.0
2023-02-01 15:15:00,286.49,286.64,285.72,286.64,5088.0,276.2538,276.3984,275.5113,276.3984,5088.0
2023-02-01 15:20:00,286.75,287.06,285.9,286.41,8901.0,276.5045,276.8034,275.6848,276.1766,8901.0
2023-02-01 15:25:00,286.34,287.8,286.34,287.72,14866.0,276.1091,277.517,276.1091,277.4398,14866.0
2023-02-01 15:30:00,287.78,287.93,287.48,287.74,14537.0,277.4977,277.6423,277.2084,277.4591,14537.0
2023-02-01 15:35:00,287.83,289.27,287.83,288.88,12275.0,277.5459,278.9344,277.5459,278.5584,12275.0
2023-02-01 15:40:00,288.94,289.23,288.12,288.15,11732.0,278.6162,278.8959,277.8255,277.8544,11732.0
2023-02-01 15:45:00,288.15,288.31,286.84,286.92,10663.0,277.8544,278.0087,276.5913,276.6684,10663.0
2023-02-01 15:50:00,286.77,286.77,284.68,285.37,45816.0,276.5238,276.5238,274.5084,275.1738,45816.0
2023-02-01 15:55:00,285.32,286.64,285.26,286.01,86813.0,275.1256,276.3984,275.0677,275.7909,86813.0
2023-02-02 09:30:00,288.7,288.7,286.66,286.66,26870.0,278.3848,278.3848,276.4177,276.4177,26870.0
2023-02-02 09:35:00,287.04,287.57,286.2,286.61,8753.0,276.7841,277.2952,275.9741,276.3695,8753.0
2023-02-02 09:40:00,286.5,287.14,286.08,286.53,24551.0,276.2634,276.8805,275.8584,276.2923,24551.0
2023-02-02 09:45:00,286.39,287.04,285.73,286.53,16910.0,276.1573,276.7841,275.5209,276.2923,16910.0
2023-02-02 09:50:00,286.42,288.31,286.4,288.27,18287.0,276.1863,278.0087,276.167,277.9702,18287.0
2023-02-02 09:55:00,288.08,288.08,286.63,286.68,20777.0,277.787,277.787,276.3888,276.437,20777.0
2023-02-02 10:00:00,286.75,287.25,285.5,286.77,6467.0,276.5045,276.9866,275.2991,276.5238,6467.0
2023-02-02 10:05:00,286.62,286.81,286.0,286.24,13656.0,276.3791,276.5623,275.7813,276.0127,13656.0
2023-02-02 10:10:00,286.16,286.79,285.8,286.32,14794.0,275.9356,276.543,275.5884,276.0898,14794.0
2023-02-02 10:15:00,286.02,287.82,286.02,287.67,17718.0,275.8006,277.5362,275.8006,277.3916,17718.0
2023-02-02 10:20:00,287.74,287.74,286.64,287.6,6736.0,277.4591,277.4591,276.3984,277.3241,6736.0
2023-02-02 10:25:00,287.4,288.42,287.36,288.01,12329.0,277.1312,278.1148,277.0927,277.7195,12329.0
2023-02-02 10:30:00,288.05,289.19,288.05,289.13,10904.0,277.758,278.8573,277.758,278.7994,10904.0
2023-02-02 10:35:00,288.94,289.23,288.6,289.05,3887.0,278.6162,278.8959,278.2884,278.7223,3887.0
2023-02-02 10:40:00,289.05,289.38,288.66,288.99,4672.0,278.7223,279.0405,278.3462,278.6644,4672.0
2023-02-02 10:45:00,288.94,289.16,288.26,288.63,6118.0,278.6162,278.8284,277.9605,278.3173,6118.0
2023-02-02 10:50:00,288.72,289.09,288.28,288.28,5266.0,278.4041,278.7609,277.9798,277.9798,5266.0
2023-02-02 10:55:00,288.41,289.08,288.34,289.05,7437.0,278.1052,278.7512,278.0377,278.7223,7437.0
2023-02-02 11:00:00,288.94,289.11,288.74,289.0,8780.0,278.6162,278.7801,278.4234,278.6741,8780.0
2023-02-02 11:05:00,288.99,289.28,288.83,288.92,12168.0,278.6644,278.9441,278.5102,278.5969,12168.0
2023-02-02 11:10:00,289.05,289.29,288.54,288.76,9219.0,278.7223,278.9537,278.2305,278.4427,9219.0
2023-02-02 11:15:00,288.84,289.06,287.48,288.81,22982.0,278.5198,278.7319,277.2084,278.4909,22982.0
2023-02-02 11:20:00,288.62,289.31,288.53,289.19,6665.0,278.3077,278.973,278.2209,278.8573,6665.0
2023-02-02 11:25:00,289.25,289.38,288.78,288.78,5007.0,278.9151,279.0405,278.4619,278.4619,5007.0
2023-02-02 11:30:00,288.64,289.09,288.53,289.09,4247.0,278.3269,278.7609,278.2209,278.7609,4247.0
2023-02-02 11:35:00,289.01,289.05,288.23,288.28,2505.0,278.6837,278.7223,277.9316,277.9798,2505.0
2023-02-02 11:40:00,288.16,288.58,288.08,288.08,5346.0,277.8641,278.2691,277.787,277.787,5346.0
2023-02-02 11:45:00,287.95,288.25,287.84,288.22,2950.0,277.6616,277.9509,277.5555,277.9219,2950.0
2023-02-02 11:50:00,288.3,288.3,287.18,287.5,5019.0,277.9991,277.9991,276.9191,277.2277,5019.0
2023-02-02 11:55:00,287.05,287.38,286.82,286.85,4376.0,276.7938,277.112,276.572,276.6009,4376.0
2023-02-02 12:00:00,287.11,287.85,286.94,287.67,4783.0,276.8516,277.5652,276.6877,277.3916,4783.0
2023-02-02 12:05:00,287.76,288.03,287.53,287.59,3827.0,277.4784,277.7387,277.2566,277.3145,3827.0
2023-02-02 12:10:00,287.6,288.48,287.57,288.48,4004.0,277.3241,278.1727,277.2952,278.1727,4004.0
2023-02-02 12:15:00,288.62,288.77,288.6,288.68,1605.0,278.3077,278.4523,278.2884,278.3655,1605.0
2023-02-02 12:20:00,288.58,289.27,288.36,289.18,5889.0,278.2691,278.9344,278.0569,278.8476,5889.0
2023-02-02 12:25:00,289.21,289.35,288.87,288.87,4019.0,278.8766,279.0116,278.5487,278.5487,4019.0
2023-02-02 12:30:00,288.87,289.31,288.77,289.08,3000.0,278.5487,278.973,278.4523,278.7512,3000.0
2023-02-02 12:35:00,289.12,289.12,288.8,288.94,2427.0,278.7898,278.7898,278.4812,278.6162,2427.0
2023-02-02 12:40:00,288.83,289.08,288.67,289.08,3436.0,278.5102,278.7512,278.3559,278.7512,3436.0
2023-02-02 12:45:00,289.1,289.14,288.72,288.98,2816.0,278.7705,278.8091,278.4041,278.6548,2816.0
2023-02-02 12:50:00,289.04,289.28,288.93,289.28,2110.0,278.7126,278.9441,278.6066,278.9441,2110.0
2023-02-02 12:55:00,289.31,289.79,289.2,289.79,15286.0,278.973,279.4359,278.8669,279.4359,15286.0
2023-02-02 13:00:00,289.76,290.65,289.57,290.46,20325.0,279.4069,280.2651,279.2237,280.0819,20325.0
2023-02-02 13:05:00,290.64,290.64,289.68,289.82,8865.0,280.2555,280.2555,279.3298,279.4648,8865.0
2023-02-02 13:10:00,289.89,290.34,289.82,289.98,5711.0,279.5323,279.9662,279.4648,279.6191,5711.0
2023-02-02 13:15:00,289.82,289.99,289.41,289.49,3220.0,279.4648,279.6287,279.0694,279.1466,3220.0
2023-02-02 13:20:00,289.47,289.63,289.26,289.63,3167.0,279.1273,279.2816,278.9248,279.2816,3167.0
2023-02-02 13:25:00,289.53,289.72,289.12,289.6,7341.0,279.1851,279.3684,278.7898,279.2526,7341.0
2023-02-02 13:30:00,289.66,290.5,289.66,290.5,5653.0,279.3105,280.1205,279.3105,280.1205,5653.0
2023-02-02 13:35:00,290.4,290.9,290.39,290.64,3437.0,280.0241,280.5062,280.0144,280.2555,3437.0
2023-02-02 13:40:00,290.81,290.81,290.46,290.75,3891.0,280.4194,280.4194,280.0819,280.3616,3891.0
2023-02-02 13:45:00,290.89,291.09,290.24,290.35,4969.0,280.4965,280.6894,279.8698,279.9758,4969.0
2023-02-02 13:50:00,290.4,290.4,289.97,290.23,4087.0,280.0241,280.0241,279.6094,279.8601,4087.0
2023-02-02 13:55:00,290.37,290.62,290.31,290.52,1525.0,279.9951,280.2362,279.9373,280.1398,1525.0
2023-02-02 14:00:00,290.79,290.96,290.74,290.88,3200.0,280.4001,280.564,280.3519,280.4869,3200.0
2023-02-02 14:05:00,290.74,290.86,290.34,290.38,5064.0,280.3519,280.4676,279.9662,280.0048,5064.0
2023-02-02 14:10:00,290.38,290.38,289.17,289.45,4501.0,280.0048,280.0048,278.838,279.108,4501.0
2023-02-02 14:15:00,289.25,289.69,289.25,289.69,3170.0,278.9151,279.3394,278.9151,279.3394,3170.0
2023-02-02 14:20:00,289.67,289.69,288.54,288.55,5987.0,279.3201,279.3394,278.2305,278.2402,5987.0
2023-02-02 14:25:00,288.53,288.72,287.89,288.0,7732.0,278.2209,278.4041,277.6037,277.7098,7732.0
2023-02-02 14:30:00,288.1,288.15,287.3,287.39,6852.0,277.8062,277.8544,277.0348,277.1216,6852.0
2023-02-02 14:35:00,287.33,288.02,286.83,287.88,11598.0,277.0637,277.7291,276.5816,277.5941,11598.0
2023-02-02 14:40:00,287.88,288.12,286.86,287.17,7211.0,277.5941,277.8255,276.6105,276.9095,7211.0
2023-02-02 14:45:00,287.23,287.76,287.17,287.76,3719.0,276.9673,277.4784,276.9095,277.4784,3719.0
2023-02-02 14:50:00,287.71,288.29,287.45,287.68,4131.0,277.4302,277.9894,277.1795,277.4012,4131.0
2023-02-02 14:55:00,287.72,287.72,287.03,287.16,9824.0,277.4398,277.4398,276.7745,276.8998,9824.0
2023-02-02 15:00:00,287.0,287.31,286.5,286.51,4667.0,276.7455,277.0445,276.2634,276.273,4667.0
2023-02-02 15:05:00,286.63,287.52,286.32,286.8,21982.0,276.3888,277.247,276.0898,276.5527,21982.0
2023-02-02 15:10:00,286.83,287.52,286.8,287.42,3250.0,276.5816,277.247,276.5527,277.1505,3250.0
2023-02-02 15:15:00,287.68,287.73,287.13,287.55,5088.0,277.4012,277.4495,276.8709,277.2759,5088.0
2023-02-02 15:20:00,287.29,287.74,287.26,287.51,6614.0,277.0252,277.4591,276.9962,277.2373,6614.0
2023-02-02 15:25:00,287.64,287.94,287.28,287.63,5804.0,277.3627,277.652,277.0155,277.353,5804.0
2023-02-02 15:30:00,287.9,288.85,287.76,288.85,5967.0,277.6134,278.5294,277.4784,278.5294,5967.0
2023-02-02 15:35:00,288.98,289.48,288.52,288.63,14764.0,278.6548,279.1369,278.2112,278.3173,14764.0
2023-02-02 15:40:00,288.78,289.0,288.24,288.68,10152.0,278.4619,278.6741,277.9412,278.3655,10152.0
2023-02-02 15:45:00,288.7,289.39,288.62,289.32,12514.0,278.3848,279.0501,278.3077,278.9826,12514.0
2023-02-02 15:50:00,289.37,289.91,289.37,289.86,24504.0,279.0309,279.5516,279.0309,279.5034,24504.0
2023-02-02 15:55:00,290.0,290.56,289.73,290.15,49047.0,279.6383,280.1783,279.378,279.783,49047.0
2023-02-03 09:30:00,288.42,288.42,285.12,286.75,34816.0,278.1148,278.1148,274.9327,276.5045,34816.0
2023-02-03 09:35:00,286.77,288.08,286.48,287.9,3618.0,276.5238,277.787,276.2441,277.6134,3618.0
2023-02-03 09:40:00,287.41,288.33,286.47,286.47,5789.0,277.1409,278.028,276.2345,276.2345,5789.0
2023-02-03 09:45:00,286.3,287.78,286.29,287.53,8739.0,276.0705,277.4977,276.0609,277.2566,8739.0
2023-02-03 09:50:00,287.26,288.77,286.68,288.32,13827.0,276.9962,278.4523,276.437,278.0184,13827.0
2023-02-03 09:55:00,288.83,289.18,287.87,288.47,6836.0,278.5102,278.8476,277.5845,278.163,6836.0
2023-02-03 10:00:00,288.36,289.4,287.93,288.5,29603.0,278.0569,279.0598,277.6423,278.1919,29603.0
2023-02-03 10:05:00,287.28,287.92,287.0,287.43,5955.0,277.0155,277.6327,276.7455,277.1602,5955.0
2023-02-03 10:10:00,287.63,289.0,287.04,288.91,6077.0,277.353,278.6741,276.7841,278.5873,6077.0
2023-02-03 10:15:00,288.93,290.2,288.9,289.58,10609.0,278.6066,279.8312,278.5777,279.2334,10609.0
2023-02-03 10:20:00,289.59,290.97,289.59,290.39,19994.0,279.243,280.5737,279.243,280.0144,19994.0
2023-02-03 10:25:00,290.34,291.0,290.31,290.45,11607.0,279.9662,280.6026,279.9373,280.0723,11607.0
2023-02-03 10:30:00,290.35,291.43,290.3,290.41,8415.0,279.9758,281.0173,279.9276,280.0337,8415.0
2023-02-03 10:35:00,290.5,291.98,290.37,291.7,4435.0,280.1205,281.5476,279.9951,281.2776,4435.0
2023-02-03 10:40:00,291.66,291.67,290.77,290.8,3014.0,281.239,281.2487,280.3808,280.4098,3014.0
2023-02-03 10:45:00,290.81,291.12,290.56,291.01,1724.0,280.4194,280.7183,280.1783,280.6123,1724.0
2023-02-03 10:50:00,290.7,290.7,289.57,289.57,6116.0,280.3133,280.3133,279.2237,279.2237,6116.0
2023-02-03 10:55:00,289.54,289.89,288.61,289.01,5134.0,279.1948,279.5323,278.298,278.6837,5134.0
2023-02-03 11:00:00,289.0,290.0,288.94,289.69,2702.0,278.6741,279.6383,278.6162,279.3394,2702.0
2023-02-03 11:05:00,289.51,289.72,289.39,289.56,3684.0,279.1659,279.3684,279.0501,279.2141,3684.0
2023-02-03 11:10:00,289.57,290.5,289.57,290.36,5446.0,279.2237,280.1205,279.2237,279.9855,5446.0
2023-02-03 11:15:00,290.47,290.5,289.07,289.07,7898.0,280.0916,280.1205,278.7416,278.7416,7898.0
2023-02-03 11:20:00,288.96,289.06,288.49,288.81,4194.0,278.6355,278.7319,278.1823,278.4909,4194.0
2023-02-03 11:25:00,288.92,289.22,288.35,288.92,9199.0,278.5969,278.8862,278.0473,278.5969,9199.0
2023-02-03 11:30:00,289.14,289.4,288.94,289.18,4034.0,278.8091,279.0598,278.6162,278.8476,4034.0
2023-02-03 11:35:00,289.14,289.14,287.82,288.05,12930.0,278.8091,278.8091,277.5362,277.758,12930.0
2023-02-03 11:40:00,287.8,289.19,287.8,288.98,2641.0,277.517,278.8573,277.517,278.6548,2641.0
2023-02-03 11:45:00,289.08,289.08,288.01,288.01,4968.0,278.7512,278.7512,277.7195,277.7195,4968.0
2023-02-03 11:50:00,288.14,288.6,288.07,288.6,2809.0,277.8448,278.2884,277.7773,278.2884,2809.0
2023-02-03 11:55:00,288.43,288.43,287.71,287.94,1595.0,278.1244,278.1244,277.4302,277.652,1595.0
2023-02-03 12:00:00,287.81,288.44,287.73,288.34,3819.0,277.5266,278.1341,277.4495,278.0377,3819.0
2023-02-03 12:05:00,288.34,288.68,288.08,288.14,2097.0,278.0377,278.3655,277.787,277.8448,2097.0
2023-02-03 12:10:00,288.06,288.58,287.97,288.58,10872.0,277.7677,278.2691,277.6809,278.2691,10872.0
2023-02-03 12:15:00,288.75,288.75,288.42,288.49,1735.0,278.433,278.433,278.1148,278.1823,1735.0
2023-02-03 12:20:00,288.57,288.76,288.5,288.75,1487.0,278.2594,278.4427,278.1919,278.433,1487.0
2023-02-03 12:25:00,288.69,289.2,288.53,288.83,2700.0,278.3752,278.8669,278.2209,278.5102,2700.0
2023-02-03 12:30:00,288.77,288.77,288.2,288.21,2912.0,278.4523,278.4523,277.9027,277.9123,2912.0
2023-02-03 12:35:00,288.29,288.44,288.2,288.27,3014.0,277.9894,278.1341,277.9027,277.9702,3014.0
2023-02-03 12:40:00,288.16,288.44,288.03,288.36,2035.0,277.8641,278.1341,277.7387,278.0569,2035.0
2023-02-03 12:45:00,288.36,288.36,288.13,288.36,2288.0,278.0569,278.0569,277.8352,278.0569,2288.0
2023-02-03 12:50:00,288.44,288.44,287.8,287.8,3552.0,278.1341,278.1341,277.517,277.517,3552.0
2023-02-03 12:55:00,287.7,287.78,286.78,286.88,12351.0,277.4205,277.4977,276.5334,276.6298,12351.0
2023-02-03 13:00:00,286.79,287.22,286.57,287.1,8176.0,276.543,276.9577,276.3309,276.842,8176.0
2023-02-03 13:05:00,286.95,287.24,286.1,286.23,5840.0,276.6973,276.977,275.8777,276.0031,5840.0
2023-02-03 13:10:00,286.22,286.47,285.98,286.26,12792.0,275.9934,276.2345,275.762,276.032,12792.0
2023-02-03 13:15:00,286.47,286.56,286.12,286.5,2074.0,276.2345,276.3213,275.897,276.2634,2074.0
2023-02-03 13:20:00,286.5,286.88,286.44,286.6,1400.0,276.2634,276.6298,276.2055,276.3598,1400.0
2023-02-03 13:25:00,286.56,286.58,286.01,286.01,4740.0,276.3213,276.3405,275.7909,275.7909,4740.0
2023-02-03 13:30:00,286.0,286.72,286.0,286.52,8987.0,275.7813,276.4755,275.7813,276.2827,8987.0
2023-02-03 13:35:00,286.51,287.32,286.38,287.24,5700.0,276.273,277.0541,276.1477,276.977,5700.0
2023-02-03 13:40:00,287.16,287.2,286.86,287.03,10426.0,276.8998,276.9384,276.6105,276.7745,10426.0
2023-02-03 13:45:00,286.97,287.13,286.61,287.11,7673.0,276.7166,276.8709,276.3695,276.8516,7673.0
2023-02-03 13:50:00,287.22,287.46,287.22,287.34,1400.0,276.9577,277.1891,276.9577,277.0734,1400.0
2023-02-03 13:55:00,287.34,287.34,286.8,287.0,7461.0,277.0734,277.0734,276.5527,276.7455,7461.0
2023-02-03 14:00:00,287.0,287.65,286.94,287.65,8868.0,276.7455,277.3723,276.6877,277.3723,8868.0
2023-02-03 14:05:00,287.46,287.9,287.43,287.74,2300.0,277.1891,277.6134,277.1602,277.4591,2300.0
2023-02-03 14:10:00,287.78,288.41,287.69,288.41,2498.0,277.4977,278.1052,277.4109,278.1052,2498.0
2023-02-03 14:15:00,288.42,288.42,287.82,287.95,4947.0,278.1148,278.1148,277.5362,277.6616,4947.0
2023-02-03 14:20:00,288.06,288.34,287.94,288.2,11225.0,277.7677,278.0377,277.652,277.9027,11225.0
2023-02-03 14:25:00,288.33,288.6,288.11,288.58,5600.0,278.028,278.2884,277.8159,278.2691,5600.0
2023-02-03 14:30:00,288.43,288.5,287.55,288.36,23497.0,278.1244,278.1919,277.2759,278.0569,23497.0
2023-02-03 14:35:00,288.47,289.17,288.35,289.14,6465.0,278.163,278.838,278.0473,278.8091,6465.0
2023-02-03 14:40:00,289.15,289.39,289.03,289.32,5946.0,278.8187,279.0501,278.703,278.9826,5946.0
2023-02-03 14:45:00,289.2,289.27,289.01,289.15,3895.0,278.8669,278.9344,278.6837,278.8187,3895.0
2023-02-03 14:50:00,289.09,289.34,288.85,289.17,3804.0,278.7609,279.0019,278.5294,278.838,3804.0
2023-02-03 14:55:00,289.26,289.27,287.7,287.82,6506.0,278.9248,278.9344,277.4205,277.5362,6506.0
2023-02-03 15:00:00,287.82,288.23,287.72,288.18,8878.0,277.5362,277.9316,277.4398,277.8834,8878.0
2023-02-03 15:05:00,288.12,288.7,288.04,288.61,3729.0,277.8255,278.3848,277.7484,278.298,3729.0
2023-02-03 15:10:00,288.47,289.05,288.45,288.7,7266.0,278.163,278.7223,278.1437,278.3848,7266.0
2023-02-03 15:15:00,288.5,289.06,288.41,289.05,7853.0,278.1919,278.7319,278.1052,278.7223,7853.0
2023-02-03 15:20:00,289.05,289.13,288.17,288.17,6940.0,278.7223,278.7994,277.8737,277.8737,6940.0
2023-02-03 15:25:00,288.16,288.38,287.72,287.78,7564.0,277.8641,278.0762,277.4398,277.4977,7564.0
2023-02-03 15:30:00,287.84,288.22,287.64,287.8,16435.0,277.5555,277.9219,277.3627,277.517,16435.0
2023-02-03 15:35:00,287.72,287.87,287.58,287.84,15596.0,277.4398,277.5845,277.3048,277.5555,15596.0
2023-02-03 15:40:00,287.81,288.32,287.5,287.5,9771.0,277.5266,278.0184,277.2277,277.2277,9771.0
2023-02-03 15:45:00,287.44,287.71,286.84,287.12,31754.0,277.1698,277.4302,276.5913,276.8613,31754.0
2023-02-03 15:50:00,286.92,287.5,286.24,287.28,43324.0,276.6684,277.2277,276.0127,277.0155,43324.0
2023-02-03 15:55:00,287.33,287.79,287.02,287.21,63581.0,277.0637,277.5073,276.7648,276.948,63581.0
2023-02-06 09:30:00,286.36,290.18,285.2,288.85,35577.0,276.1284,279.8119,275.0099,278.5294,35577.0
2023-02-06 09:35:00,288.72,288.72,285.53,285.54,8796.0,278.4041,278.4041,275.3281,275.3377,8796.0
2023-02-06 09:40:00,286.12,287.35,285.64,285.85,8246.0,275.897,277.083,275.4341,275.6366,8246.0
2023-02-06 09:45:00,285.75,286.84,285.47,285.97,23626.0,275.5402,276.5913,275.2702,275.7523,23626.0
2023-02-06 09:50:00,285.51,286.61,282.52,283.17,14741.0,275.3088,276.3695,272.4256,273.0524,14741.0
2023-02-06 09:55:00,283.48,284.85,283.01,284.81,6536.0,273.3513,274.6724,272.8981,274.6338,6536.0
2023-02-06 10:00:00,284.7,285.84,284.66,285.29,5326.0,274.5277,275.627,274.4891,275.0966,5326.0
2023-02-06 10:05:00,285.06,286.15,284.38,285.76,10555.0,274.8749,275.9259,274.2192,275.5498,10555.0
2023-02-06 10:10:00,285.56,285.66,284.48,285.14,4212.0,275.357,275.4534,274.3156,274.952,4212.0
2023-02-06 10:15:00,284.96,285.02,284.0,284.2,15902.0,274.7784,274.8363,273.8527,274.0456,15902.0
2023-02-06 10:20:00,284.23,284.23,283.18,284.01,10918.0,274.0745,274.0745,273.062,273.8624,10918.0
2023-02-06 10:25:00,283.91,284.0,283.05,283.21,11722.0,273.7659,273.8527,272.9367,273.091,11722.0
2023-02-06 10:30:00,283.0,283.17,282.14,282.77,9841.0,272.8885,273.0524,272.0592,272.6667,9841.0
2023-02-06 10:35:00,282.87,282.89,282.47,282.53,7600.0,272.7631,272.7824,272.3774,272.4353,7600.0
2023-02-06 10:40:00,282.63,282.74,281.54,281.73,16315.0,272.5317,272.6377,271.4806,271.6638,16315.0
2023-02-06 10:45:00,281.56,281.56,280.71,280.86,20135.0,271.4999,271.4999,270.6803,270.8249,20135.0
2023-02-06 10:50:00,280.79,281.84,280.57,280.83,22373.0,270.7574,271.7699,270.5453,270.796,22373.0
2023-02-06 10:55:00,280.83,281.25,280.78,281.03,8142.0,270.796,271.201,270.7478,270.9888,8142.0
2023-02-06 11:00:00,281.04,281.18,280.64,280.82,9810.0,270.9985,271.1335,270.6128,270.7863,9810.0
2023-02-06 11:05:00,281.17,281.56,280.75,280.75,18884.0,271.1238,271.4999,270.7189,270.7189,18884.0
2023-02-06 11:10:00,280.75,281.05,280.66,280.79,9672.0,270.7189,271.0081,270.6321,270.7574,9672.0
2023-02-06 11:15:00,280.76,281.09,280.76,280.95,15900.0,270.7285,271.0467,270.7285,270.9117,15900.0
2023-02-06 11:20:00,280.94,281.35,280.42,281.02,9253.0,270.9021,271.2974,270.4006,270.9792,9253.0
2023-02-06 11:25:00,280.78,281.0,280.49,280.91,5930.0,270.7478,270.9599,270.4681,270.8731,5930.0
2023-02-06 11:30:00,281.0,281.49,280.91,281.29,4755.0,270.9599,271.4324,270.8731,271.2396,4755.0
2023-02-06 11:35:00,281.19,281.35,280.77,280.77,5385.0,271.1431,271.2974,270.7381,270.7381,5385.0
2023-02-06 11:40:00,280.85,280.85,279.95,280.18,8289.0,270.8153,270.8153,269.9474,270.1692,8289.0
2023-02-06 11:45:00,280.09,280.15,279.44,279.56,4119.0,270.0824,270.1403,269.4557,269.5714,4119.0
2023-02-06 11:50:00,279.62,280.0,279.52,279.98,10327.0,269.6292,269.9956,269.5328,269.9764,10327.0
2023-02-06 11:55:00,279.94,279.94,279.07,279.44,56168.0,269.9378,269.9378,269.0989,269.4557,56168.0
2023-02-06 12:00:00,279.37,279.57,278.82,279.02,8542.0,269.3882,269.581,268.8578,269.0507,8542.0
2023-02-06 12:05:00,279.0,279.88,279.0,279.88,2838.0,269.0314,269.8799,269.0314,269.8799,2838.0
2023-02-06 12:10:00,280.19,280.57,280.08,280.28,17516.0,270.1789,270.5453,270.0728,270.2656,17516.0
2023-02-06 12:15:00,280.19,280.42,279.75,279.75,3231.0,270.1789,270.4006,269.7546,269.7546,3231.0
2023-02-06 12:20:00,279.84,280.87,279.78,280.66,12266.0,269.8414,270.8346,269.7835,270.6321,12266.0
2023-02-06 12:25:00,280.5,280.61,280.09,280.2,3684.0,270.4778,270.5839,270.0824,270.1885,3684.0
2023-02-06 12:30:00,280.26,280.62,280.24,280.61,11455.0,270.2464,270.5935,270.2271,270.5839,11455.0
2023-02-06 12:35:00,280.61,281.2,280.61,280.73,3434.0,270.5839,271.1528,270.5839,270.6996,3434.0
2023-02-06 12:40:00,280.61,280.79,280.31,280.31,4244.0,270.5839,270.7574,270.2946,270.2946,4244.0
2023-02-06 12:45:00,280.31,280.86,280.3,280.75,5509.0,270.2946,270.8249,270.2849,270.7189,5509.0
2023-02-06 12:50:00,280.65,280.65,279.67,279.81,5016.0,270.6224,270.6224,269.6774,269.8124,5016.0
2023-02-06 12:55:00,279.87,279.87,279.57,279.75,2207.0,269.8703,269.8703,269.581,269.7546,2207.0
2023-02-06 13:00:00,279.62,279.64,279.13,279.15,6375.0,269.6292,269.6485,269.1567,269.176,6375.0
2023-02-06 13:05:00,279.29,279.49,278.8,279.05,6993.0,269.311,269.5039,268.8385,269.0796,6993.0
2023-02-06 13:10:00,279.03,279.12,278.13,278.51,8749.0,269.0603,269.1471,268.1925,268.5589,8749.0
2023-02-06 13:15:00,278.5,278.66,277.83,278.44,11528.0,268.5492,268.7035,267.9032,268.4914,11528.0
2023-02-06 13:20:00,278.35,278.94,278.35,278.94,3020.0,268.4046,268.9735,268.4046,268.9735,3020.0
2023-02-06 13:25:00,278.98,279.05,278.3,278.48,5266.0,269.0121,269.0796,268.3564,268.53,5266.0
2023-02-06 13:30:00,278.26,278.95,278.22,278.82,6572.0,268.3178,268.9832,268.2792,268.8578,6572.0
2023-02-06 13:35:00,278.89,279.16,278.89,279.01,3586.0,268.9253,269.1857,268.9253,269.041,3586.0
2023-02-06 13:40:00,278.83,278.83,278.23,278.33,3150.0,268.8675,268.8675,268.2889,268.3853,3150.0
2023-02-06 13:45:00,278.3,278.34,277.35,277.55,9496.0,268.3564,268.395,267.4403,267.6332,9496.0
2023-02-06 13:50:00,277.75,278.02,277.62,277.74,4852.0,267.826,268.0864,267.7007,267.8164,4852.0
2023-02-06 13:55:00,277.67,278.16,277.63,278.02,4364.0,267.7489,268.2214,267.7103,268.0864,4364.0
2023-02-06 14:00:00,278.09,278.87,278.08,278.85,5824.0,268.1539,268.906,268.1442,268.8867,5824.0
2023-02-06 14:05:00,278.55,278.77,278.49,278.67,4243.0,268.5975,268.8096,268.5396,268.7132,4243.0
2023-02-06 14:10:00,278.67,278.91,278.61,278.74,5609.0,268.7132,268.9446,268.6553,268.7807,5609.0
2023-02-06 14:15:00,278.67,279.41,278.67,279.3,13321.0,268.7132,269.4267,268.7132,269.3207,13321.0
2023-02-06 14:20:00,279.4,279.63,279.3,279.34,5066.0,269.4171,269.6389,269.3207,269.3592,5066.0
2023-02-06 14:25:00,279.22,279.31,278.38,278.61,3707.0,269.2435,269.3303,268.4335,268.6553,3707.0
2023-02-06 14:30:00,278.59,278.68,278.39,278.67,2900.0,268.636,268.7228,268.4432,268.7132,2900.0
2023-02-06 14:35:00,278.67,278.67,277.82,277.82,4741.0,268.7132,268.7132,267.8935,267.8935,4741.0
2023-02-06 14:40:00,277.82,278.06,277.26,278.04,6795.0,267.8935,268.125,267.3535,268.1057,6795.0
2023-02-06 14:45:00,277.91,278.14,277.5,278.11,5824.0,267.9803,268.2021,267.585,268.1732,5824.0
2023-02-06 14:50:00,278.08,278.17,277.81,278.15,4440.0,268.1442,268.231,267.8839,268.2117,4440.0
2023-02-06 14:55:00,278.22,278.53,278.11,278.49,2116.0,268.2792,268.5782,268.1732,268.5396,2116.0
2023-02-06 15:00:00,278.41,278.54,278.01,278.21,6377.0,268.4625,268.5878,268.0767,268.2696,6377.0
2023-02-06 15:05:00,278.3,278.3,277.7,278.02,4727.0,268.3564,268.3564,267.7778,268.0864,4727.0
2023-02-06 15:10:00,277.95,278.04,277.7,277.75,5547.0,268.0189,268.1057,267.7778,267.826,5547.0
2023-02-06 15:15:00,277.84,278.43,277.62,278.43,9608.0,267.9128,268.4817,267.7007,268.4817,9608.0
2023-02-06 15:20:00,278.46,278.59,277.7,277.7,5196.0,268.5107,268.636,267.7778,267.7778,5196.0
2023-02-06 15:25:00,277.76,277.88,277.49,277.59,9140.0,267.8357,267.9514,267.5753,267.6718,9140.0
2023-02-06 15:30:00,277.5,277.64,277.06,277.49,12042.0,267.585,267.72,267.1607,267.5753,12042.0
2023-02-06 15:35:00,277.54,277.7,277.4,277.46,12513.0,267.6235,267.7778,267.4885,267.5464,12513.0
2023-02-06 15:40:00,277.37,277.54,277.13,277.13,21359.0,267.4596,267.6235,267.2282,267.2282,21359.0
2023-02-06 15:45:00,277.11,277.46,276.96,276.99,17182.0,267.2089,267.5464,267.0643,267.0932,17182.0
2023-02-06 15:50:00,277.03,277.39,276.9,277.03,32770.0,267.1318,267.4789,267.0064,267.1318,32770.0
2023-02-06 15:55:00,277.03,277.27,276.59,276.7,81699.0,267.1318,267.3632,266.7075,266.8136,81699.0
2023-02-07 09:30:00,277.4,279.0,277.4,278.06,18507.0,267.4885,269.0314,267.4885,268.125,18507.0
2023-02-07 09:35:00,278.09,278.85,277.28,278.37,21566.0,268.1539,268.8867,267.3728,268.4239,21566.0
2023-02-07 09:40:00,278.35,279.52,278.11,278.32,5795.0,268.4046,269.5328,268.1732,268.3757,5795.0
2023-02-07 09:45:00,278.03,278.17,276.5,276.5,5947.0,268.096,268.231,266.6207,266.6207,5947.0
2023-02-07 09:50:00,276.82,277.08,275.32,275.78,14241.0,266.9293,267.18,265.4829,265.9264,14241.0
2023-02-07 09:55:00,276.11,276.29,275.8,275.88,3915.0,266.2446,266.4182,265.9457,266.0229,3915.0
2023-02-07 10:00:00,275.67,275.73,274.26,274.26,21638.0,265.8204,265.8782,264.4607,264.4607,21638.0
2023-02-07 10:05:00,274.43,275.22,274.29,274.96,13100.0,264.6247,265.3864,264.4897,265.1357,13100.0
2023-02-07 10:10:00,274.9,275.78,274.11,275.56,23130.0,265.0779,265.9264,264.3161,265.7143,23130.0
2023-02-07 10:15:00,275.45,276.0,274.83,275.74,15497.0,265.6082,266.1386,265.0104,265.8879,15497.0
2023-02-07 10:20:00,275.84,276.4,274.93,274.98,15676.0,265.9843,266.5243,265.1068,265.155,15676.0
2023-02-07 10:25:00,274.98,274.98,274.08,274.36,6978.0,265.155,265.155,264.2872,264.5572,6978.0
2023-02-07 10:30:00,274.1,275.02,274.09,274.6,4765.0,264.3065,265.1936,264.2968,264.7886,4765.0
2023-02-07 10:35:00,274.67,274.97,274.55,274.96,3752.0,264.8561,265.1454,264.7404,265.1357,3752.0
2023-02-07 10:40:00,274.87,275.07,274.34,274.34,5229.0,265.0489,265.2418,264.5379,264.5379,5229.0
2023-02-07 10:45:00,274.62,274.88,274.4,274.73,5526.0,264.8079,265.0586,264.5957,264.9139,5526.0
2023-02-07 10:50:00,274.81,275.4,274.39,274.59,3418.0,264.9911,265.56,264.5861,264.7789,3418.0
2023-02-07 10:55:00,274.42,274.76,273.66,273.74,6532.0,264.615,264.9429,263.8822,263.9593,6532.0
2023-02-07 11:00:00,273.51,274.55,273.51,274.55,4513.0,263.7375,264.7404,263.7375,264.7404,4513.0
2023-02-07 11:05:00,274.47,275.92,274.47,275.62,5500.0,264.6632,266.0614,264.6632,265.7721,5500.0
2023-02-07 11:10:00,275.71,275.77,275.41,275.63,3255.0,265.8589,265.9168,265.5696,265.7818,3255.0
2023-02-07 11:15:00,275.64,275.79,275.29,275.36,4463.0,265.7914,265.9361,265.4539,265.5214,4463.0
2023-02-07 11:20:00,275.52,275.52,274.95,275.09,2524.0,265.6757,265.6757,265.1261,265.2611,2524.0
2023-02-07 11:25:00,275.0,275.19,274.69,275.19,2710.0,265.1743,265.3575,264.8754,265.3575,2710.0
2023-02-07 11:30:00,275.18,275.58,275.18,275.45,3766.0,265.3479,265.7336,265.3479,265.6082,3766.0
2023-02-07 11:35:00,275.44,275.44,274.18,274.41,4408.0,265.5986,265.5986,264.3836,264.6054,4408.0
2023-02-07 11:40:00,274.26,274.85,274.22,274.72,5112.0,264.4607,265.0297,264.4222,264.9043,5112.0
2023-02-07 11:45:00,274.59,274.72,274.43,274.72,1600.0,264.7789,264.9043,264.6247,264.9043,1600.0
2023-02-07 11:50:00,274.82,275.22,274.82,275.13,3253.0,265.0007,265.3864,265.0007,265.2997,3253.0
2023-02-07 11:55:00,275.13,275.31,274.92,275.03,4485.0,265.2997,265.4732,265.0972,265.2032,4485.0
2023-02-07 12:00:00,275.03,275.48,275.03,275.48,2020.0,265.2032,265.6371,265.2032,265.6371,2020.0
2023-02-07 12:05:00,275.42,275.5,274.93,274.98,5532.0,265.5793,265.6564,265.1068,265.155,5532.0
2023-02-07 12:10:00,274.96,275.25,274.89,275.25,4919.0,265.1357,265.4154,265.0682,265.4154,4919.0
2023-02-07 12:15:00,275.27,275.47,275.16,275.17,2400.0,265.4346,265.6275,265.3286,265.3382,2400.0
2023-02-07 12:20:00,275.17,275.17,275.0,275.16,2300.0,265.3382,265.3382,265.1743,265.3286,2300.0
2023-02-07 12:25:00,275.14,275.35,275.04,275.32,2100.0,265.3093,265.5118,265.2129,265.4829,2100.0
2023-02-07 12:30:00,275.25,275.29,274.87,275.29,2852.0,265.4154,265.4539,265.0489,265.4539,2852.0
2023-02-07 12:35:00,275.12,275.27,275.05,275.23,1788.0,265.29,265.4346,265.2225,265.3961,1788.0
2023-02-07 12:40:00,275.27,276.66,275.17,276.6,9552.0,265.4346,266.775,265.3382,266.7171,9552.0
2023-02-07 12:45:00,276.44,277.31,276.4,277.31,9936.0,266.5628,267.4018,266.5243,267.4018,9936.0
2023-02-07 12:50:00,277.42,278.11,277.15,278.1,4944.0,267.5078,268.1732,267.2475,268.1635,4944.0
2023-02-07 12:55:00,278.07,278.64,278.06,278.32,5841.0,268.1346,268.6842,268.125,268.3757,5841.0
2023-02-07 13:00:00,278.4,278.76,277.81,277.81,12551.0,268.4528,268.8,267.8839,267.8839,12551.0
2023-02-07 13:05:00,277.99,278.06,277.68,277.71,4715.0,268.0575,268.125,267.7585,267.7875,4715.0
2023-02-07 13:10:00,277.69,277.7,277.09,277.11,4202.0,267.7682,267.7778,267.1896,267.2089,4202.0
2023-02-07 13:15:00,276.97,277.04,276.09,276.99,5747.0,267.0739,267.1414,266.2254,267.0932,5747.0
2023-02-07 13:20:00,277.27,277.27,276.21,276.26,2322.0,267.3632,267.3632,266.3411,266.3893,2322.0
2023-02-07 13:25:00,276.17,276.53,275.21,275.21,3562.0,266.3025,266.6496,265.3768,265.3768,3562.0
2023-02-07 13:30:00,274.83,274.89,273.7,273.85,5656.0,265.0104,265.0682,263.9207,264.0654,5656.0
2023-02-07 13:35:00,273.46,274.14,273.26,273.77,3912.0,263.6893,264.345,263.4965,263.9882,3912.0
2023-02-07 13:40:00,274.0,274.8,274.0,274.01,3706.0,264.21,264.9814,264.21,264.2197,3706.0
2023-02-07 13:45:00,273.9,274.08,273.3,273.48,3322.0,264.1136,264.2872,263.535,263.7086,3322.0
2023-02-07 13:50:00,273.38,274.49,273.38,274.16,3600.0,263.6122,264.6825,263.6122,264.3643,3600.0
2023-02-07 13:55:00,274.33,274.43,274.09,274.43,1096.0,264.5282,264.6247,264.2968,264.6247,1096.0
2023-02-07 14:00:00,274.3,275.52,274.29,275.36,4058.0,264.4993,265.6757,264.4897,265.5214,4058.0
2023-02-07 14:05:00,275.28,276.45,275.15,275.87,4668.0,265.4443,266.5725,265.3189,266.0132,4668.0
2023-02-07 14:10:00,276.0,276.24,275.87,276.02,3618.0,266.1386,266.37,266.0132,266.1579,3618.0
2023-02-07 14:15:00,276.24,276.53,275.99,276.2,3986.0,266.37,266.6496,266.1289,266.3314,3986.0
2023-02-07 14:20:00,276.22,276.35,275.8,276.13,2968.0,266.3507,266.4761,265.9457,266.2639,2968.0
2023-02-07 14:25:00,276.3,276.39,276.02,276.16,3051.0,266.4278,266.5146,266.1579,266.2929,3051.0
2023-02-07 14:30:00,276.12,277.24,276.09,276.86,17427.0,266.2543,267.3343,266.2254,266.9678,17427.0
2023-02-07 14:35:00,276.91,277.05,276.29,276.46,6267.0,267.0161,267.1511,266.4182,266.5821,6267.0
2023-02-07 14:40:00,276.53,276.86,276.31,276.31,4950.0,266.6496,266.9678,266.4375,266.4375,4950.0
2023-02-07 14:45:00,276.37,276.65,276.18,276.53,6526.0,266.4953,266.7653,266.3121,266.6496,6526.0
2023-02-07 14:50:00,276.32,277.0,276.32,277.0,6741.0,266.4471,267.1028,266.4471,267.1028,6741.0
2023-02-07 14:55:00,276.96,276.96,276.58,276.83,4781.0,267.0643,267.0643,266.6978,266.9389,4781.0
2023-02-07 15:00:00,276.83,277.55,276.62,276.75,7713.0,266.9389,267.6332,266.7364,266.8618,7713.0
2023-02-07 15:05:00,276.7,277.09,276.43,276.57,11470.0,266.8136,267.1896,266.5532,266.6882,11470.0
2023-02-07 15:10:00,276.69,277.26,276.69,277.24,8890.0,266.8039,267.3535,266.8039,267.3343,8890.0
2023-02-07 15:15:00,277.29,277.56,277.11,277.16,12674.0,267.3825,267.6428,267.2089,267.2571,12674.0
2023-02-07 15:20:00,277.24,277.24,276.87,277.11,9308.0,267.3343,267.3343,266.9775,267.2089,9308.0
2023-02-07 15:25:00,277.0,277.75,276.92,277.66,8476.0,267.1028,267.826,267.0257,267.7393,8476.0
2023-02-07 15:30:00,277.68,278.0,277.53,277.82,12276.0,267.7585,268.0671,267.6139,267.8935,12276.0
2023-02-07 15:35:00,277.78,277.94,277.42,277.92,9898.0,267.855,268.0093,267.5078,267.99,9898.0
2023-02-07 15:40:00,277.89,278.37,277.89,278.37,10298.0,267.961,268.4239,267.961,268.4239,10298.0
2023-02-07 15:45:00,278.37,278.87,278.19,278.85,12406.0,268.4239,268.906,268.2503,268.8867,12406.0
2023-02-07 15:50:00,278.87,280.28,278.87,280.22,25615.0,268.906,270.2656,268.906,270.2078,25615.0
2023-02-07 15:55:00,280.21,280.21,279.11,279.32,62101.0,270.1981,270.1981,269.1374,269.3399,62101.0
2023-02-08 09:30:00,277.99,278.47,276.75,277.53,19027.0,268.0575,268.5203,266.8618,267.6139,19027.0
2023-02-08 09:35:00,277.94,279.43,277.76,279.04,8816.0,268.0093,269.446,267.8357,269.0699,8816.0
2023-02-08 09:40:00,279.36,280.63,278.95,280.63,16644.0,269.3785,270.6031,268.9832,270.6031,16644.0
2023-02-08 09:45:00,280.48,281.34,280.08,280.84,13921.0,270.4585,271.2878,270.0728,270.8056,13921.0
2023-02-08 09:50:00,279.9,279.9,277.6,277.99,3606.0,269.8992,269.8992,267.6814,268.0575,3606.0
2023-02-08 09:55:00,277.76,279.07,277.17,279.07,4820.0,267.8357,269.0989,267.2668,269.0989,4820.0
2023-02-08 10:00:00,278.61,279.68,278.19,279.65,2802.0,268.6553,269.6871,268.2503,269.6582,2802.0
2023-02-08 10:05:00,279.69,280.1,279.05,279.41,22938.0,269.6967,270.0921,269.0796,269.4267,22938.0
2023-02-08 10:10:00,279.45,279.89,278.78,279.89,13519.0,269.4653,269.8896,268.8192,269.8896,13519.0
2023-02-08 10:15:00,280.3,281.12,280.3,280.99,3017.0,270.2849,271.0756,270.2849,270.9503,3017.0
2023-02-08 10:20:00,280.74,280.89,278.97,278.97,3770.0,270.7092,270.8538,269.0024,269.0024,3770.0
2023-02-08 10:25:00,279.22,279.4,278.59,279.06,3991.0,269.2435,269.4171,268.636,269.0892,3991.0
2023-02-08 10:30:00,278.78,278.81,277.4,277.62,2319.0,268.8192,268.8482,267.4885,267.7007,2319.0
2023-02-08 10:35:00,277.44,278.3,277.44,278.14,3682.0,267.5271,268.3564,267.5271,268.2021,3682.0
2023-02-08 10:40:00,278.3,278.37,277.68,277.99,5316.0,268.3564,268.4239,267.7585,268.0575,5316.0
2023-02-08 10:45:00,277.41,277.89,277.29,277.78,4476.0,267.4982,267.961,267.3825,267.855,4476.0
2023-02-08 10:50:00,277.63,277.72,276.61,276.69,13654.0,267.7103,267.7971,266.7268,266.8039,13654.0
2023-02-08 10:55:00,276.6,277.13,276.58,276.87,5212.0,266.7171,267.2282,266.6978,266.9775,5212.0
2023-02-08 11:00:00,276.6,276.81,276.23,276.43,10130.0,266.7171,266.9196,266.3603,266.5532,10130.0
2023-02-08 11:05:00,276.77,277.02,276.52,276.71,3141.0,266.8811,267.1221,266.64,266.8232,3141.0
2023-02-08 11:10:00,276.61,276.7,276.26,276.67,7982.0,266.7268,266.8136,266.3893,266.7846,7982.0
2023-02-08 11:15:00,276.65,276.78,276.37,276.7,4317.0,266.7653,266.8907,266.4953,266.8136,4317.0
2023-02-08 11:20:00,276.55,276.61,275.06,275.18,11588.0,266.6689,266.7268,265.2322,265.3479,11588.0
2023-02-08 11:25:00,275.04,275.13,274.25,274.73,12193.0,265.2129,265.2997,264.4511,264.9139,12193.0
2023-02-08 11:30:00,274.62,274.7,273.57,273.68,9713.0,264.8079,264.885,263.7954,263.9015,9713.0
2023-02-08 11:35:00,273.7,274.22,273.46,273.72,20247.0,263.9207,264.4222,263.6893,263.94,20247.0
2023-02-08 11:40:00,273.77,273.88,271.6,271.75,36557.0,263.9882,264.0943,261.8958,262.0404,36557.0
2023-02-08 11:45:00,271.63,272.26,271.29,271.95,26371.0,261.9247,262.5322,261.5969,262.2333,26371.0
2023-02-08 11:50:00,271.95,273.47,271.94,272.9,15171.0,262.2333,263.699,262.2236,263.1493,15171.0
2023-02-08 11:55:00,272.96,273.56,272.61,272.84,5936.0,263.2072,263.7857,262.8697,263.0915,5936.0
2023-02-08 12:00:00,272.71,272.87,272.35,272.35,8022.0,262.9661,263.1204,262.619,262.619,8022.0
2023-02-08 12:05:00,272.4,272.75,272.2,272.72,4812.0,262.6672,263.0047,262.4743,262.9758,4812.0
2023-02-08 12:10:00,272.79,273.0,272.18,272.2,11826.0,263.0433,263.2458,262.4551,262.4743,11826.0
2023-02-08 12:15:00,272.13,272.9,272.13,272.59,10052.0,262.4068,263.1493,262.4068,262.8504,10052.0
2023-02-08 12:20:00,272.71,273.11,272.42,272.42,8931.0,262.9661,263.3518,262.6865,262.6865,8931.0
2023-02-08 12:25:00,272.5,272.93,272.08,272.9,8159.0,262.7636,263.1783,262.3586,263.1493,8159.0
2023-02-08 12:30:00,273.09,273.24,272.3,272.4,4631.0,263.3325,263.4772,262.5708,262.6672,4631.0
2023-02-08 12:35:00,272.26,272.44,271.76,271.87,6664.0,262.5322,262.7058,262.0501,262.1561,6664.0
2023-02-08 12:40:00,271.71,271.8,271.5,271.73,2332.0,262.0018,262.0886,261.7994,262.0211,2332.0
2023-02-08 12:45:00,271.87,272.71,271.87,272.29,12656.0,262.1561,262.9661,262.1561,262.5611,12656.0
2023-02-08 12:50:00,272.36,272.36,272.0,272.06,4857.0,262.6286,262.6286,262.2815,262.3393,4857.0
2023-02-08 12:55:00,272.13,272.35,271.6,271.78,8063.0,262.4068,262.619,261.8958,262.0693,8063.0
2023-02-08 13:00:00,271.72,272.0,271.58,271.95,8534.0,262.0115,262.2815,261.8765,262.2333,8534.0
2023-02-08 13:05:00,271.99,272.98,271.82,271.86,8275.0,262.2718,263.2265,262.1079,262.1465,8275.0
2023-02-08 13:10:00,271.81,272.27,271.8,272.07,5042.0,262.0983,262.5418,262.0886,262.349,5042.0
2023-02-08 13:15:00,272.17,272.21,271.84,272.18,3390.0,262.4454,262.484,262.1272,262.4551,3390.0
2023-02-08 13:20:00,272.19,272.66,272.19,272.66,2404.0,262.4647,262.9179,262.4647,262.9179,2404.0
2023-02-08 13:25:00,272.58,272.65,272.23,272.42,2136.0,262.8408,262.9083,262.5033,262.6865,2136.0
2023-02-08 13:30:00,272.43,272.57,272.15,272.57,1711.0,262.6961,262.8311,262.4261,262.8311,1711.0
2023-02-08 13:35:00,272.51,272.92,271.71,271.96,6823.0,262.7733,263.1686,262.0018,262.2429,6823.0
2023-02-08 13:40:00,271.85,272.09,271.68,271.8,5550.0,262.1368,262.3683,261.9729,262.0886,5550.0
2023-02-08 13:45:00,271.92,272.23,271.91,272.03,1415.0,262.2043,262.5033,262.1947,262.3104,1415.0
2023-02-08 13:50:00,271.9,272.33,271.87,272.25,4041.0,262.1851,262.5997,262.1561,262.5226,4041.0
2023-02-08 13:55:00,272.29,272.33,271.52,271.64,4311.0,262.5611,262.5997,261.8186,261.9343,4311.0
2023-02-08 14:00:00,271.74,271.77,270.74,271.24,7914.0,262.0308,262.0597,261.0665,261.5486,7914.0
2023-02-08 14:05:00,271.25,271.25,270.6,270.96,5893.0,261.5583,261.5583,260.9315,261.2786,5893.0
2023-02-08 14:10:00,270.9,271.19,270.71,270.88,6583.0,261.2208,261.5004,261.0376,261.2015,6583.0
2023-02-08 14:15:00,270.85,271.6,270.85,271.54,4228.0,261.1726,261.8958,261.1726,261.8379,4228.0
2023-02-08 14:20:00,271.48,271.78,271.12,271.19,3971.0,261.7801,262.0693,261.4329,261.5004,3971.0
2023-02-08 14:25:00,271.0,271.29,270.92,271.2,3762.0,261.3172,261.5969,261.2401,261.5101,3762.0
2023-02-08 14:30:00,271.26,271.68,271.21,271.6,4752.0,261.5679,261.9729,261.5197,261.8958,4752.0
2023-02-08 14:35:00,271.58,271.65,271.26,271.26,3059.0,261.8765,261.944,261.5679,261.5679,3059.0
2023-02-08 14:40:00,271.22,271.26,270.28,270.71,7221.0,261.5294,261.5679,260.6229,261.0376,7221.0
2023-02-08 14:45:00,270.74,270.74,269.16,269.55,12528.0,261.0665,261.0665,259.543,259.919,12528.0
2023-02-08 14:50:00,269.43,270.02,269.42,269.83,9947.0,259.8033,260.3722,259.7937,260.189,9947.0
2023-02-08 14:55:00,269.94,270.5,269.8,270.42,3678.0,260.2951,260.8351,260.1601,260.7579,3678.0
2023-02-08 15:00:00,270.37,270.37,269.57,269.62,5364.0,260.7097,260.7097,259.9383,259.9865,5364.0
2023-02-08 15:05:00,269.6,269.61,269.25,269.44,13912.0,259.9672,259.9769,259.6297,259.813,13912.0
2023-02-08 15:10:00,269.39,269.42,268.37,268.81,20365.0,259.7647,259.7937,258.7812,259.2055,20365.0
2023-02-08 15:15:00,268.74,269.0,268.47,268.54,6998.0,259.138,259.3887,258.8776,258.9451,6998.0
2023-02-08 15:20:00,268.6,269.44,268.59,269.36,5338.0,259.003,259.813,258.9933,259.7358,5338.0
2023-02-08 15:25:00,269.44,269.48,268.92,269.07,5093.0,259.813,259.8515,259.3115,259.4562,5093.0
2023-02-08 15:30:00,269.04,269.39,268.46,268.46,13084.0,259.4272,259.7647,258.868,258.868,13084.0
2023-02-08 15:35:00,268.5,269.14,268.5,268.64,16791.0,258.9065,259.5237,258.9065,259.0415,16791.0
2023-02-08 15:40:00,268.65,268.79,268.41,268.45,16881.0,259.0512,259.1862,258.8198,258.8583,16881.0
2023-02-08 15:45:00,268.41,268.41,267.79,267.9,19458.0,258.8198,258.8198,258.2219,258.328,19458.0
2023-02-08 15:50:00,267.92,268.91,267.9,268.34,45286.0,258.3473,259.3019,258.328,258.7523,45286.0
2023-02-08 15:55:00,268.37,268.53,267.95,268.2,70188.0,258.7812,258.9355,258.3762,258.6173,70188.0
2023-02-09 09:30:00,271.0,272.86,271.0,271.39,18621.0,261.3172,263.1108,261.3172,261.6933,18621.0
2023-02-09 09:35:00,271.43,273.11,271.4,273.07,16409.0,261.7319,263.3518,261.7029,263.3133,16409.0
2023-02-09 09:40:00,273.07,275.0,272.8,274.95,29535.0,263.3133,265.1743,263.0529,265.1261,29535.0
2023-02-09 09:45:00,275.11,275.98,274.78,275.76,8290.0,265.2804,266.1193,264.9622,265.9071,8290.0
2023-02-09 09:50:00,275.76,276.53,273.45,273.45,7377.0,265.9071,266.6496,263.6797,263.6797,7377.0
2023-02-09 09:55:00,273.21,273.6,272.0,272.37,6451.0,263.4483,263.8243,262.2815,262.6383,6451.0
2023-02-09 10:00:00,272.25,272.92,271.53,272.76,12220.0,262.5226,263.1686,261.8283,263.0143,12220.0
2023-02-09 10:05:00,272.44,272.79,272.0,272.0,8845.0,262.7058,263.0433,262.2815,262.2815,8845.0
2023-02-09 10:10:00,271.99,272.77,271.99,272.77,2603.0,262.2718,263.024,262.2718,263.024,2603.0
2023-02-09 10:15:00,272.63,273.57,272.38,273.57,6627.0,262.889,263.7954,262.6479,263.7954,6627.0
2023-02-09 10:20:00,273.47,273.78,272.7,272.71,7456.0,263.699,263.9979,262.9565,262.9661,7456.0
2023-02-09 10:25:00,272.7,272.74,271.65,272.09,6720.0,262.9565,262.995,261.944,262.3683,6720.0
2023-02-09 10:30:00,272.0,273.0,272.0,272.76,2393.0,262.2815,263.2458,262.2815,263.0143,2393.0
2023-02-09 10:35:00,272.84,273.26,272.56,272.98,2642.0,263.0915,263.4965,262.8215,263.2265,2642.0
2023-02-09 10:40:00,273.09,273.31,272.39,272.46,2770.0,263.3325,263.5447,262.6576,262.7251,2770.0
2023-02-09 10:45:00,272.51,272.84,272.44,272.5,3023.0,262.7733,263.0915,262.7058,262.7636,3023.0
2023-02-09 10:50:00,272.66,272.87,272.58,272.85,1006.0,262.9179,263.1204,262.8408,263.1011,1006.0
2023-02-09 10:55:00,272.69,272.88,272.6,272.6,3503.0,262.9468,263.13,262.86,262.86,3503.0
2023-02-09 11:00:00,272.49,272.68,271.89,272.0,5880.0,262.754,262.9372,262.1754,262.2815,5880.0
2023-02-09 11:05:00,272.0,272.25,271.45,272.16,10765.0,262.2815,262.5226,261.7511,262.4358,10765.0
2023-02-09 11:10:00,272.19,272.32,271.24,271.6,6379.0,262.4647,262.5901,261.5486,261.8958,6379.0
2023-02-09 11:15:00,271.23,271.23,269.95,270.0,8115.0,261.539,261.539,260.3047,260.3529,8115.0
2023-02-09 11:20:00,270.0,270.38,269.95,270.15,6205.0,260.3529,260.7194,260.3047,260.4976,6205.0
2023-02-09 11:25:00,270.0,270.93,269.93,270.65,8858.0,260.3529,261.2497,260.2854,260.9797,8858.0
2023-02-09 11:30:00,270.65,270.8,270.32,270.46,1661.0,260.9797,261.1244,260.6615,260.7965,1661.0
2023-02-09 11:35:00,270.47,271.43,270.46,271.43,3533.0,260.8062,261.7319,260.7965,261.7319,3533.0
2023-02-09 11:40:00,271.18,271.18,270.62,270.74,4623.0,261.4908,261.4908,260.9508,261.0665,4623.0
2023-02-09 11:45:00,270.57,271.29,270.55,270.57,3110.0,260.9026,261.5969,260.8833,260.9026,3110.0
2023-02-09 11:50:00,270.53,271.14,270.52,271.06,5970.0,260.864,261.4522,260.8544,261.3751,5970.0
2023-02-09 11:55:00,270.99,271.12,270.4,270.48,3310.0,261.3076,261.4329,260.7387,260.8158,3310.0
2023-02-09 12:00:00,270.42,270.64,270.3,270.59,2900.0,260.7579,260.9701,260.6422,260.9219,2900.0
2023-02-09 12:05:00,270.39,270.99,270.38,270.92,2124.0,260.729,261.3076,260.7194,261.2401,2124.0
2023-02-09 12:10:00,270.92,271.25,270.85,270.96,3633.0,261.2401,261.5583,261.1726,261.2786,3633.0
2023-02-09 12:15:00,270.89,270.89,270.39,270.66,1829.0,261.2111,261.2111,260.729,260.9894,1829.0
2023-02-09 12:20:00,270.93,271.33,270.92,271.33,2450.0,261.2497,261.6354,261.2401,261.6354,2450.0
2023-02-09 12:25:00,271.4,271.85,271.09,271.16,3636.0,261.7029,262.1368,261.404,261.4715,3636.0
2023-02-09 12:30:00,271.18,271.18,269.96,270.02,4710.0,261.4908,261.4908,260.3144,260.3722,4710.0
2023-02-09 12:35:00,270.09,270.19,269.92,269.96,5466.0,260.4397,260.5362,260.2758,260.3144,5466.0
2023-02-09 12:40:00,269.96,270.73,269.82,270.4,3529.0,260.3144,261.0569,260.1794,260.7387,3529.0
2023-02-09 12:45:00,270.66,270.67,269.97,270.08,5672.0,260.9894,260.999,260.324,260.4301,5672.0
2023-02-09 12:50:00,270.02,270.5,270.02,270.38,1755.0,260.3722,260.8351,260.3722,260.7194,1755.0
2023-02-09 12:55:00,270.55,270.86,270.55,270.86,3199.0,260.8833,261.1822,260.8833,261.1822,3199.0
2023-02-09 13:00:00,270.79,270.79,269.97,270.22,4123.0,261.1147,261.1147,260.324,260.5651,4123.0
2023-02-09 13:05:00,270.33,270.44,270.16,270.23,2000.0,260.6712,260.7772,260.5072,260.5747,2000.0
2023-02-09 13:10:00,270.32,270.32,269.92,270.01,2296.0,260.6615,260.6615,260.2758,260.3626,2296.0
2023-02-09 13:15:00,270.1,270.4,269.99,270.25,4075.0,260.4494,260.7387,260.3433,260.594,4075.0
2023-02-09 13:20:00,270.33,270.33,269.95,270.29,4660.0,260.6712,260.6712,260.3047,260.6326,4660.0
2023-02-09 13:25:00,270.16,270.51,270.07,270.07,3590.0,260.5072,260.8447,260.4204,260.4204,3590.0
2023-02-09 13:30:00,270.06,270.49,270.0,270.19,4181.0,260.4108,260.8254,260.3529,260.5362,4181.0
2023-02-09 13:35:00,270.2,270.29,269.98,270.08,7242.0,260.5458,260.6326,260.3337,260.4301,7242.0
2023-02-09 13:40:00,270.0,270.0,269.49,269.75,9779.0,260.3529,260.3529,259.8612,260.1119,9779.0
2023-02-09 13:45:00,269.75,269.82,269.4,269.71,2141.0,260.1119,260.1794,259.7744,260.0733,2141.0
2023-02-09 13:50:00,269.61,269.78,269.47,269.47,3158.0,259.9769,260.1408,259.8419,259.8419,3158.0
2023-02-09 13:55:00,269.49,269.54,268.9,269.25,4011.0,259.8612,259.9094,259.2922,259.6297,4011.0
2023-02-09 14:00:00,269.1,269.52,268.68,268.8,12590.0,259.4851,259.8901,259.0801,259.1958,12590.0
2023-02-09 14:05:00,268.8,269.13,268.68,269.01,16387.0,259.1958,259.514,259.0801,259.3983,16387.0
2023-02-09 14:10:00,268.8,268.85,268.31,268.67,3967.0,259.1958,259.244,258.7233,259.0705,3967.0
2023-02-09 14:15:00,268.73,268.93,268.3,268.44,6160.0,259.1283,259.3212,258.7137,258.8487,6160.0
2023-02-09 14:20:00,268.34,268.34,267.34,267.74,22808.0,258.7523,258.7523,257.788,258.1737,22808.0
2023-02-09 14:25:00,267.74,267.86,267.19,267.49,5217.0,258.1737,258.2894,257.6433,257.9326,5217.0
2023-02-09 14:30:00,267.49,268.0,267.28,267.28,4537.0,257.9326,258.4244,257.7301,257.7301,4537.0
2023-02-09 14:35:00,267.33,267.81,267.33,267.65,6067.0,257.7783,258.2412,257.7783,258.0869,6067.0
2023-02-09 14:40:00,267.62,268.11,267.45,268.02,2693.0,258.058,258.5305,257.8941,258.4437,2693.0
2023-02-09 14:45:00,268.19,268.25,267.57,267.84,3529.0,258.6076,258.6655,258.0098,258.2701,3529.0
2023-02-09 14:50:00,267.81,267.9,267.6,267.81,3264.0,258.2412,258.328,258.0387,258.2412,3264.0
2023-02-09 14:55:00,267.66,267.71,267.43,267.69,6087.0,258.0966,258.1448,257.8748,258.1255,6087.0
2023-02-09 15:00:00,267.71,267.71,266.78,266.99,10899.0,258.1448,258.1448,257.248,257.4505,10899.0
2023-02-09 15:05:00,266.87,267.42,266.76,267.42,7456.0,257.3348,257.8651,257.2287,257.8651,7456.0
2023-02-09 15:10:00,267.42,267.51,267.06,267.25,15257.0,257.8651,257.9519,257.518,257.7012,15257.0
2023-02-09 15:15:00,267.2,267.2,266.54,266.92,19142.0,257.653,257.653,257.0166,257.383,19142.0
2023-02-09 15:20:00,266.75,266.95,266.62,266.62,11196.0,257.2191,257.4119,257.0937,257.0937,11196.0
2023-02-09 15:25:00,266.69,266.8,266.2,266.49,13831.0,257.1612,257.2673,256.6887,256.9684,13831.0
2023-02-09 15:30:00,266.37,266.77,266.16,266.16,20119.0,256.8526,257.2384,256.6501,256.6501,20119.0
2023-02-09 15:35:00,266.23,266.99,266.1,266.75,11164.0,256.7176,257.4505,256.5923,257.2191,11164.0
2023-02-09 15:40:00,266.75,267.24,266.71,267.24,16375.0,257.2191,257.6916,257.1805,257.6916,16375.0
2023-02-09 15:45:00,267.19,267.5,266.91,267.25,25684.0,257.6433,257.9423,257.3734,257.7012,25684.0
2023-02-09 15:50:00,267.42,268.21,267.38,267.96,41778.0,257.8651,258.6269,257.8266,258.3858,41778.0
2023-02-09 15:55:00,267.93,267.93,267.19,267.39,72941.0,258.3569,258.3569,257.6433,257.8362,72941.0
2023-02-10 09:30:00,264.98,266.01,264.63,265.31,36323.0,255.5123,256.5055,255.1748,255.8305,36323.0
2023-02-10 09:35:00,265.26,265.99,262.36,263.06,30739.0,255.7823,256.4862,252.9859,253.6609,30739.0
2023-02-10 09:40:00,262.58,262.99,261.56,261.75,26911.0,253.1981,253.5934,252.2145,252.3977,26911.0
2023-02-10 09:45:00,261.63,263.08,261.36,261.89,10869.0,252.282,253.6802,252.0217,252.5327,10869.0
2023-02-10 09:50:00,262.0,262.94,260.9,260.9,14992.0,252.6388,253.5452,251.5781,251.5781,14992.0
2023-02-10 09:55:00,260.87,261.0,260.03,260.56,9579.0,251.5492,251.6745,250.7392,251.2502,9579.0
2023-02-10 10:00:00,260.45,260.65,259.3,260.14,58505.0,251.1442,251.337,250.0353,250.8452,58505.0
2023-02-10 10:05:00,260.2,261.32,260.17,261.25,9733.0,250.9031,251.9831,250.8742,251.9156,9733.0
2023-02-10 10:10:00,261.31,263.33,261.31,262.9,22284.0,251.9734,253.9213,251.9734,253.5066,22284.0
2023-02-10 10:15:00,262.91,263.57,262.36,263.28,8272.0,253.5163,254.1527,252.9859,253.8731,8272.0
2023-02-10 10:20:00,263.29,263.54,262.66,263.0,21791.0,253.8827,254.1238,253.2752,253.6031,21791.0
2023-02-10 10:25:00,262.9,263.19,262.42,263.07,9911.0,253.5066,253.7863,253.0438,253.6706,9911.0
2023-02-10 10:30:00,263.0,263.5,262.54,263.35,8448.0,253.6031,254.0852,253.1595,253.9405,8448.0
2023-02-10 10:35:00,263.46,263.46,262.59,262.92,8530.0,254.0466,254.0466,253.2077,253.5259,8530.0
2023-02-10 10:40:00,262.62,262.75,262.38,262.55,7346.0,253.2366,253.362,253.0052,253.1691,7346.0
2023-02-10 10:45:00,262.54,262.89,262.29,262.89,9039.0,253.1595,253.497,252.9184,253.497,9039.0
2023-02-10 10:50:00,262.87,262.87,261.0,261.42,17158.0,253.4777,253.4777,251.6745,252.0795,17158.0
2023-02-10 10:55:00,261.66,261.84,261.22,261.84,6590.0,252.3109,252.4845,251.8867,252.4845,6590.0
2023-02-10 11:00:00,262.02,262.37,261.81,262.02,3572.0,252.6581,252.9956,252.4556,252.6581,3572.0
2023-02-10 11:05:00,262.09,262.34,261.84,262.0,2646.0,252.7256,252.9666,252.4845,252.6388,2646.0
2023-02-10 11:10:00,262.18,262.32,261.75,262.12,9036.0,252.8124,252.9474,252.3977,252.7545,9036.0
2023-02-10 11:15:00,262.3,262.74,262.3,262.4,3533.0,252.9281,253.3523,252.9281,253.0245,3533.0
2023-02-10 11:20:00,262.2,262.38,261.77,261.84,6149.0,252.8316,253.0052,252.417,252.4845,6149.0
2023-02-10 11:25:00,261.78,261.78,260.96,261.23,12511.0,252.4266,252.4266,251.6359,251.8963,12511.0
2023-02-10 11:30:00,261.17,261.53,260.95,261.53,18259.0,251.8384,252.1856,251.6263,252.1856,18259.0
2023-02-10 11:35:00,261.47,262.01,261.31,261.83,17855.0,252.1277,252.6484,251.9734,252.4749,17855.0
2023-02-10 11:40:00,261.87,262.26,261.61,261.8,10657.0,252.5134,252.8895,252.2627,252.4459,10657.0
2023-02-10 11:45:00,261.94,261.94,260.74,261.1,10449.0,252.5809,252.5809,251.4238,251.7709,10449.0
2023-02-10 11:50:00,261.13,261.59,260.87,261.59,16780.0,251.7999,252.2434,251.5492,252.2434,16780.0
2023-02-10 11:55:00,261.53,261.55,261.3,261.42,3324.0,252.1856,252.2049,251.9638,252.0795,3324.0
2023-02-10 12:00:00,261.2,261.27,260.74,260.74,2716.0,251.8674,251.9349,251.4238,251.4238,2716.0
2023-02-10 12:05:00,261.0,261.4,260.99,261.29,2626.0,251.6745,252.0602,251.6649,251.9542,2626.0
2023-02-10 12:10:00,261.42,261.53,260.89,261.12,2857.0,252.0795,252.1856,251.5684,251.7902,2857.0
2023-02-10 12:15:00,260.96,261.62,260.83,261.52,23833.0,251.6359,252.2724,251.5106,252.1759,23833.0
2023-02-10 12:20:00,261.57,261.97,261.38,261.9,16897.0,252.2241,252.6099,252.0409,252.5424,16897.0
2023-02-10 12:25:00,261.8,261.9,261.52,261.6,8271.0,252.4459,252.5424,252.1759,252.2531,8271.0
2023-02-10 12:30:00,261.73,262.36,261.57,261.67,13958.0,252.3784,252.9859,252.2241,252.3206,13958.0
2023-02-10 12:35:00,261.59,261.91,261.42,261.42,4307.0,252.2434,252.552,252.0795,252.0795,4307.0
2023-02-10 12:40:00,261.57,262.01,261.56,261.71,2910.0,252.2241,252.6484,252.2145,252.3591,2910.0
2023-02-10 12:45:00,261.77,262.01,261.68,261.68,2495.0,252.417,252.6484,252.3302,252.3302,2495.0
2023-02-10 12:50:00,261.61,261.99,261.61,261.94,4507.0,252.2627,252.6291,252.2627,252.5809,4507.0
2023-02-10 12:55:00,261.84,262.71,261.81,262.61,6167.0,252.4845,253.3234,252.4556,253.227,6167.0
2023-02-10 13:00:00,262.75,262.81,262.54,262.81,4606.0,253.362,253.4198,253.1595,253.4198,4606.0
2023-02-10 13:05:00,262.76,263.68,262.75,263.51,4994.0,253.3716,254.2588,253.362,254.0948,4994.0
2023-02-10 13:10:00,263.59,263.62,262.99,263.25,11306.0,254.172,254.2009,253.5934,253.8441,11306.0
2023-02-10 13:15:00,263.05,264.0,263.04,264.0,8852.0,253.6513,254.5673,253.6416,254.5673,8852.0
2023-02-10 13:20:00,264.27,264.49,264.05,264.49,6896.0,254.8277,255.0398,254.6155,255.0398,6896.0
2023-02-10 13:25:00,264.5,265.0,264.49,264.73,10043.0,255.0495,255.5316,255.0398,255.2712,10043.0
2023-02-10 13:30:00,264.66,264.76,264.09,264.38,3286.0,255.2037,255.3002,254.6541,254.9337,3286.0
2023-02-10 13:35:00,264.06,264.72,264.0,264.68,7361.0,254.6252,255.2616,254.5673,255.223,7361.0
2023-02-10 13:40:00,264.6,264.64,264.11,264.2,6195.0,255.1459,255.1845,254.6734,254.7602,6195.0
2023-02-10 13:45:00,264.31,265.07,264.3,265.06,4116.0,254.8662,255.5991,254.8566,255.5895,4116.0
2023-02-10 13:50:00,265.0,265.1,264.57,264.87,4519.0,255.5316,255.628,255.117,255.4062,4519.0
2023-02-10 13:55:00,264.86,264.86,264.58,264.64,3397.0,255.3966,255.3966,255.1266,255.1845,3397.0
2023-02-10 14:00:00,264.43,264.43,264.21,264.22,1300.0,254.982,254.982,254.7698,254.7795,1300.0
2023-02-10 14:05:00,264.41,264.49,264.28,264.35,952.0,254.9627,255.0398,254.8373,254.9048,952.0
2023-02-10 14:10:00,264.33,265.04,264.33,265.04,2686.0,254.8855,255.5702,254.8855,255.5702,2686.0
2023-02-10 14:15:00,264.89,264.99,264.13,264.31,7826.0,255.4255,255.522,254.6927,254.8662,7826.0
2023-02-10 14:20:00,264.28,264.41,264.23,264.41,1752.0,254.8373,254.9627,254.7891,254.9627,1752.0
2023-02-10 14:25:00,264.25,264.25,263.72,263.78,2710.0,254.8084,254.8084,254.2973,254.3552,2710.0
2023-02-10 14:30:00,263.73,264.63,263.68,264.63,2811.0,254.307,255.1748,254.2588,255.1748,2811.0
2023-02-10 14:35:00,264.78,264.95,264.61,264.85,1889.0,255.3195,255.4834,255.1555,255.387,1889.0
2023-02-10 14:40:00,264.87,264.95,264.51,264.69,2200.0,255.4062,255.4834,255.0591,255.2327,2200.0
2023-02-10 14:45:00,264.85,265.19,264.55,264.88,8611.0,255.387,255.7148,255.0977,255.4159,8611.0
2023-02-10 14:50:00,264.94,265.38,264.79,265.18,11292.0,255.4737,255.898,255.3291,255.7052,11292.0
2023-02-10 14:55:00,265.49,266.05,265.16,265.97,10428.0,256.0041,256.5441,255.6859,256.4669,10428.0
2023-02-10 15:00:00,266.2,266.47,265.92,266.47,7331.0,256.6887,256.9491,256.4187,256.9491,7331.0
2023-02-10 15:05:00,266.49,267.73,266.44,267.71,22219.0,256.9684,258.1641,256.9201,258.1448,22219.0
2023-02-10 15:10:00,267.64,267.78,267.1,267.29,14387.0,258.0773,258.2123,257.5566,257.7398,14387.0
2023-02-10 15:15:00,267.36,267.48,267.01,267.2,9139.0,257.8073,257.923,257.4698,257.653,9139.0
2023-02-10 15:20:00,267.43,267.47,267.15,267.29,10559.0,257.8748,257.9133,257.6048,257.7398,10559.0
2023-02-10 15:25:00,267.23,268.0,267.22,267.43,13153.0,257.6819,258.4244,257.6723,257.8748,13153.0
2023-02-10 15:30:00,267.45,268.26,267.37,267.75,21571.0,257.8941,258.6751,257.8169,258.1833,21571.0
2023-02-10 15:35:00,267.78,268.2,267.74,268.17,7286.0,258.2123,258.6173,258.1737,258.5883,7286.0
2023-02-10 15:40:00,268.19,268.3,267.88,268.12,10147.0,258.6076,258.7137,258.3087,258.5401,10147.0
2023-02-10 15:45:00,268.15,268.66,268.15,268.48,11793.0,258.569,259.0608,258.569,258.8873,11793.0
2023-02-10 15:50:00,268.45,268.84,267.88,268.56,20559.0,258.8583,259.2344,258.3087,258.9644,20559.0
2023-02-10 15:55:00,268.63,268.63,268.21,268.24,20911.0,259.0319,259.0319,258.6269,258.6558,20911.0
2023-02-13 09:30:00,268.4,269.39,267.88,268.61,14657.0,258.8101,259.7647,258.3087,259.0126,14657.0
2023-02-13 09:35:00,268.61,269.37,268.5,269.12,6627.0,259.0126,259.7455,258.9065,259.5044,6627.0
2023-02-13 09:40:00,269.68,269.99,269.0,269.81,27646.0,260.0444,260.3433,259.3887,260.1697,27646.0
2023-02-13 09:45:00,269.84,270.68,269.52,269.82,8378.0,260.1987,261.0086,259.8901,260.1794,8378.0
2023-02-13 09:50:00,269.82,269.83,268.05,268.53,5519.0,260.1794,260.189,258.4726,258.9355,5519.0
2023-02-13 09:55:00,268.87,269.48,268.5,269.33,9780.0,259.2633,259.8515,258.9065,259.7069,9780.0
2023-02-13 10:00:00,269.46,269.88,269.46,269.77,2595.0,259.8322,260.2372,259.8322,260.1312,2595.0
2023-02-13 10:05:00,269.28,269.28,268.3,268.7,3453.0,259.6587,259.6587,258.7137,259.0994,3453.0
2023-02-13 10:10:00,268.81,268.81,268.25,268.36,1302.0,259.2055,259.2055,258.6655,258.7715,1302.0
2023-02-13 10:15:00,268.43,268.52,267.95,268.44,4272.0,258.839,258.9258,258.3762,258.8487,4272.0
2023-02-13 10:20:00,268.63,269.22,268.43,268.43,2792.0,259.0319,259.6008,258.839,258.839,2792.0
2023-02-13 10:25:00,268.86,269.31,268.71,268.73,5656.0,259.2537,259.6876,259.109,259.1283,5656.0
2023-02-13 10:30:00,268.73,269.3,268.63,269.25,4991.0,259.1283,259.678,259.0319,259.6297,4991.0
2023-02-13 10:35:00,269.36,269.79,269.35,269.64,2600.0,259.7358,260.1504,259.7262,260.0058,2600.0
2023-02-13 10:40:00,269.47,269.47,269.02,269.15,1732.0,259.8419,259.8419,259.408,259.5333,1732.0
2023-02-13 10:45:00,269.03,269.37,269.02,269.37,4684.0,259.4176,259.7455,259.408,259.7455,4684.0
2023-02-13 10:50:00,269.62,269.62,269.2,269.32,7967.0,259.9865,259.9865,259.5815,259.6972,7967.0
2023-02-13 10:55:00,269.32,269.57,269.27,269.44,14099.0,259.6972,259.9383,259.649,259.813,14099.0
2023-02-13 11:00:00,269.48,270.99,269.42,270.99,11341.0,259.8515,261.3076,259.7937,261.3076,11341.0
2023-02-13 11:05:00,270.86,271.21,270.58,270.74,10107.0,261.1822,261.5197,260.9122,261.0665,10107.0
2023-02-13 11:10:00,270.58,270.87,270.49,270.87,5036.0,260.9122,261.1919,260.8254,261.1919,5036.0
2023-02-13 11:15:00,270.99,271.6,270.67,270.78,6885.0,261.3076,261.8958,260.999,261.1051,6885.0
2023-02-13 11:20:00,270.77,271.07,270.72,270.72,2225.0,261.0954,261.3847,261.0472,261.0472,2225.0
2023-02-13 11:25:00,270.91,270.91,270.28,270.4,1542.0,261.2304,261.2304,260.6229,260.7387,1542.0
2023-02-13 11:30:00,270.37,270.37,269.32,269.32,3087.0,260.7097,260.7097,259.6972,259.6972,3087.0
2023-02-13 11:35:00,269.41,269.49,269.18,269.36,3964.0,259.784,259.8612,259.5622,259.7358,3964.0
2023-02-13 11:40:00,269.4,269.67,268.92,269.67,6300.0,259.7744,260.0347,259.3115,260.0347,6300.0
2023-02-13 11:45:00,269.65,269.65,269.37,269.5,2847.0,260.0155,260.0155,259.7455,259.8708,2847.0
2023-02-13 11:50:00,269.5,269.51,268.93,269.02,3170.0,259.8708,259.8805,259.3212,259.408,3170.0
2023-02-13 11:55:00,268.44,268.99,268.38,268.95,2789.0,258.8487,259.379,258.7908,259.3405,2789.0
2023-02-13 12:00:00,268.96,269.39,268.91,269.28,3529.0,259.3501,259.7647,259.3019,259.6587,3529.0
2023-02-13 12:05:00,269.62,270.01,269.62,270.01,2156.0,259.9865,260.3626,259.9865,260.3626,2156.0
2023-02-13 12:10:00,270.02,270.19,270.02,270.06,700.0,260.3722,260.5362,260.3722,260.4108,700.0
2023-02-13 12:15:00,270.06,270.47,270.02,270.08,2428.0,260.4108,260.8062,260.3722,260.4301,2428.0
2023-02-13 12:20:00,270.11,270.34,270.06,270.25,8503.0,260.459,260.6808,260.4108,260.594,8503.0
2023-02-13 12:25:00,269.84,269.84,269.63,269.81,1455.0,260.1987,260.1987,259.9962,260.1697,1455.0
2023-02-13 12:30:00,269.68,269.81,269.54,269.75,1512.0,260.0444,260.1697,259.9094,260.1119,1512.0
2023-02-13 12:35:00,269.81,269.89,269.4,269.65,4023.0,260.1697,260.2469,259.7744,260.0155,4023.0
2023-02-13 12:40:00,269.79,269.98,269.74,269.91,1300.0,260.1504,260.3337,260.1022,260.2662,1300.0
2023-02-13 12:45:00,269.91,270.21,269.91,270.04,1534.0,260.2662,260.5554,260.2662,260.3915,1534.0
2023-02-13 12:50:00,270.13,270.24,269.94,270.03,2123.0,260.4783,260.5844,260.2951,260.3819,2123.0
2023-02-13 12:55:00,270.05,270.19,269.9,270.19,2572.0,260.4012,260.5362,260.2565,260.5362,2572.0
2023-02-13 13:00:00,270.24,270.46,269.88,269.91,3159.0,260.5844,260.7965,260.2372,260.2662,3159.0
2023-02-13 13:05:00,269.98,269.98,269.63,269.63,1500.0,260.3337,260.3337,259.9962,259.9962,1500.0
2023-02-13 13:10:00,269.63,269.63,269.32,269.38,2837.0,259.9962,259.9962,259.6972,259.7551,2837.0
2023-02-13 13:15:00,269.42,269.81,269.42,269.78,800.0,259.7937,260.1697,259.7937,260.1408,800.0
2023-02-13 13:20:00,269.81,270.02,269.71,269.75,3789.0,260.1697,260.3722,260.0733,260.1119,3789.0
2023-02-13 13:25:00,269.81,269.97,269.58,269.58,1873.0,260.1697,260.324,259.948,259.948,1873.0
2023-02-13 13:30:00,269.63,269.8,269.45,269.56,3697.0,259.9962,260.1601,259.8226,259.9287,3697.0
2023-02-13 13:35:00,269.43,269.47,269.3,269.35,800.0,259.8033,259.8419,259.678,259.7262,800.0
2023-02-13 13:40:00,269.35,269.59,269.35,269.5,2700.0,259.7262,259.9576,259.7262,259.8708,2700.0
2023-02-13 13:45:00,269.41,269.83,269.38,269.6,2249.0,259.784,260.189,259.7551,259.9672,2249.0
2023-02-13 13:50:00,269.72,269.86,269.59,269.6,1774.0,260.083,260.2179,259.9576,259.9672,1774.0
2023-02-13 13:55:00,269.96,270.23,269.85,270.22,1415.0,260.3144,260.5747,260.2083,260.5651,1415.0
2023-02-13 14:00:00,270.32,270.66,270.24,270.59,1146.0,260.6615,260.9894,260.5844,260.9219,1146.0
2023-02-13 14:05:00,270.69,270.7,270.37,270.45,2983.0,261.0183,261.0279,260.7097,260.7869,2983.0
2023-02-13 14:10:00,270.47,270.54,270.39,270.5,1804.0,260.8062,260.8737,260.729,260.8351,1804.0
2023-02-13 14:15:00,270.67,270.82,270.47,270.47,2528.0,260.999,261.1436,260.8062,260.8062,2528.0
2023-02-13 14:20:00,270.53,270.53,270.26,270.27,966.0,260.864,260.864,260.6037,260.6133,966.0
2023-02-13 14:25:00,270.31,270.32,269.55,269.63,4515.0,260.6519,260.6615,259.919,259.9962,4515.0
2023-02-13 14:30:00,269.65,269.65,269.41,269.43,2228.0,260.0155,260.0155,259.784,259.8033,2228.0
2023-02-13 14:35:00,269.38,269.83,269.37,269.69,5086.0,259.7551,260.189,259.7455,260.054,5086.0
2023-02-13 14:40:00,269.69,269.82,269.36,269.59,3158.0,260.054,260.1794,259.7358,259.9576,3158.0
2023-02-13 14:45:00,269.78,270.27,269.72,270.21,7557.0,260.1408,260.6133,260.083,260.5554,7557.0
2023-02-13 14:50:00,270.21,270.56,270.04,270.56,925.0,260.5554,260.8929,260.3915,260.8929,925.0
2023-02-13 14:55:00,270.44,270.59,270.27,270.34,1927.0,260.7772,260.9219,260.6133,260.6808,1927.0
2023-02-13 15:00:00,270.35,270.36,269.63,269.64,6068.0,260.6904,260.7001,259.9962,260.0058,6068.0
2023-02-13 15:05:00,269.74,269.75,269.28,269.61,4669.0,260.1022,260.1119,259.6587,259.9769,4669.0
2023-02-13 15:10:00,269.63,269.65,269.17,269.3,5730.0,259.9962,260.0155,259.5526,259.678,5730.0
2023-02-13 15:15:00,269.29,269.42,268.92,269.37,4712.0,259.6683,259.7937,259.3115,259.7455,4712.0
2023-02-13 15:20:00,269.48,269.49,268.98,269.12,8088.0,259.8515,259.8612,259.3694,259.5044,8088.0
2023-02-13 15:25:00,269.06,270.11,269.0,269.93,11588.0,259.4465,260.459,259.3887,260.2854,11588.0
2023-02-13 15:30:00,269.95,270.69,269.9,270.63,7396.0,260.3047,261.0183,260.2565,260.9604,7396.0
2023-02-13 15:35:00,270.64,270.79,270.41,270.72,10905.0,260.9701,261.1147,260.7483,261.0472,10905.0
2023-02-13 15:40:00,270.66,270.66,270.38,270.44,7359.0,260.9894,260.9894,260.7194,260.7772,7359.0
2023-02-13 15:45:00,270.34,270.78,270.34,270.78,9597.0,260.6808,261.1051,260.6808,261.1051,9597.0
2023-02-13 15:50:00,270.63,270.63,269.82,270.14,13930.0,260.9604,260.9604,260.1794,260.4879,13930.0
2023-02-13 15:55:00,270.26,270.38,269.82,269.94,43851.0,260.6037,260.7194,260.1794,260.2951,43851.0
2023-02-14 09:30:00,267.24,268.4,266.63,267.91,20936.0,257.6916,258.8101,257.1034,258.3376,20936.0
2023-02-14 09:35:00,268.4,269.86,268.4,269.86,5335.0,258.8101,260.2179,258.8101,260.2179,5335.0
2023-02-14 09:40:00,269.75,271.56,268.81,271.35,5543.0,260.1119,261.8572,259.2055,261.6547,5543.0
2023-02-14 09:45:00,271.54,272.89,271.37,272.15,29175.0,261.8379,263.1397,261.674,262.4261,29175.0
2023-02-14 09:50:00,272.28,272.71,271.59,272.26,18215.0,262.5515,262.9661,261.8861,262.5322,18215.0
2023-02-14 09:55:00,272.56,272.92,271.87,272.04,8631.0,262.8215,263.1686,262.1561,262.3201,8631.0
2023-02-14 10:00:00,272.1,273.3,272.1,272.87,11942.0,262.3779,263.535,262.3779,263.1204,11942.0
2023-02-14 10:05:00,272.87,273.02,272.49,272.92,16117.0,263.1204,263.265,262.754,263.1686,16117.0
2023-02-14 10:10:00,273.12,273.72,273.01,273.54,7280.0,263.3615,263.94,263.2554,263.7665,7280.0
2023-02-14 10:15:00,273.63,273.84,272.84,273.09,5443.0,263.8532,264.0557,263.0915,263.3325,5443.0
2023-02-14 10:20:00,273.1,273.34,272.83,273.29,2868.0,263.3422,263.5736,263.0818,263.5254,2868.0
2023-02-14 10:25:00,273.41,273.41,272.15,272.44,13880.0,263.6411,263.6411,262.4261,262.7058,13880.0
2023-02-14 10:30:00,272.44,272.6,271.66,271.99,21243.0,262.7058,262.86,261.9536,262.2718,21243.0
2023-02-14 10:35:00,271.8,271.8,268.84,268.84,24176.0,262.0886,262.0886,259.2344,259.2344,24176.0
2023-02-14 10:40:00,268.84,269.7,268.65,269.65,4636.0,259.2344,260.0637,259.0512,260.0155,4636.0
2023-02-14 10:45:00,269.69,269.83,268.78,268.98,7323.0,260.054,260.189,259.1765,259.3694,7323.0
2023-02-14 10:50:00,268.87,269.52,268.64,269.23,4475.0,259.2633,259.8901,259.0415,259.6105,4475.0
2023-02-14 10:55:00,268.91,269.5,268.89,269.07,7404.0,259.3019,259.8708,259.2826,259.4562,7404.0
2023-02-14 11:00:00,269.06,270.09,269.06,269.85,4209.0,259.4465,260.4397,259.4465,260.2083,4209.0
2023-02-14 11:05:00,269.74,269.88,269.6,269.65,3016.0,260.1022,260.2372,259.9672,260.0155,3016.0
2023-02-14 11:10:00,269.46,269.61,268.76,269.1,4530.0,259.8322,259.9769,259.1573,259.4851,4530.0
2023-02-14 11:15:00,268.87,269.27,268.78,269.0,3100.0,259.2633,259.649,259.1765,259.3887,3100.0
2023-02-14 11:20:00,269.11,269.66,269.0,269.57,7107.0,259.4947,260.0251,259.3887,259.9383,7107.0
2023-02-14 11:25:00,269.69,269.69,268.5,268.99,15055.0,260.054,260.054,258.9065,259.379,15055.0
2023-02-14 11:30:00,268.99,268.99,268.26,268.59,6350.0,259.379,259.379,258.6751,258.9933,6350.0
2023-02-14 11:35:00,268.77,269.16,268.76,268.76,6761.0,259.1669,259.543,259.1573,259.1573,6761.0
2023-02-14 11:40:00,268.97,269.01,268.28,268.59,4412.0,259.3597,259.3983,258.6944,258.9933,4412.0
2023-02-14 11:45:00,268.43,269.01,268.42,268.9,3218.0,258.839,259.3983,258.8294,259.2922,3218.0
2023-02-14 11:50:00,268.77,268.78,266.79,267.12,27540.0,259.1669,259.1765,257.2576,257.5758,27540.0
2023-02-14 11:55:00,267.06,267.43,266.42,267.43,4920.0,257.518,257.8748,256.9009,257.8748,4920.0
2023-02-14 12:00:00,267.71,268.4,267.71,268.4,3500.0,258.1448,258.8101,258.1448,258.8101,3500.0
2023-02-14 12:05:00,268.37,268.58,268.03,268.43,4266.0,258.7812,258.9837,258.4533,258.839,4266.0
2023-02-14 12:10:00,268.38,268.65,268.17,268.38,3569.0,258.7908,259.0512,258.5883,258.7908,3569.0
2023-02-14 12:15:00,268.38,268.79,268.04,268.52,6773.0,258.7908,259.1862,258.463,258.9258,6773.0
2023-02-14 12:20:00,268.49,268.83,268.48,268.72,3968.0,258.8969,259.2247,258.8873,259.1187,3968.0
2023-02-14 12:25:00,268.75,269.05,268.52,268.53,4275.0,259.1476,259.4369,258.9258,258.9355,4275.0
2023-02-14 12:30:00,268.53,269.32,268.51,269.24,3854.0,258.9355,259.6972,258.9162,259.6201,3854.0
2023-02-14 12:35:00,269.23,269.23,268.71,268.9,3859.0,259.6105,259.6105,259.109,259.2922,3859.0
2023-02-14 12:40:00,268.84,269.11,268.27,268.27,9050.0,259.2344,259.4947,258.6848,258.6848,9050.0
2023-02-14 12:45:00,268.27,268.92,268.16,268.92,2560.0,258.6848,259.3115,258.5787,259.3115,2560.0
2023-02-14 12:50:00,268.84,269.08,268.7,268.7,4550.0,259.2344,259.4658,259.0994,259.0994,4550.0
2023-02-14 12:55:00,268.67,269.49,268.67,269.49,3591.0,259.0705,259.8612,259.0705,259.8612,3591.0
2023-02-14 13:00:00,269.5,270.79,269.44,270.53,7514.0,259.8708,261.1147,259.813,260.864,7514.0
2023-02-14 13:05:00,270.67,270.77,270.34,270.35,3362.0,260.999,261.0954,260.6808,260.6904,3362.0
2023-02-14 13:10:00,270.27,270.34,269.88,270.14,3446.0,260.6133,260.6808,260.2372,260.4879,3446.0
2023-02-14 13:15:00,270.23,270.88,270.04,270.62,3714.0,260.5747,261.2015,260.3915,260.9508,3714.0
2023-02-14 13:20:00,270.77,270.83,270.09,270.09,1880.0,261.0954,261.1533,260.4397,260.4397,1880.0
2023-02-14 13:25:00,270.1,270.23,269.8,269.94,4115.0,260.4494,260.5747,260.1601,260.2951,4115.0
2023-02-14 13:30:00,270.14,270.49,270.13,270.19,1450.0,260.4879,260.8254,260.4783,260.5362,1450.0
2023-02-14 13:35:00,270.24,270.31,270.01,270.18,4223.0,260.5844,260.6519,260.3626,260.5265,4223.0
2023-02-14 13:40:00,269.92,270.21,269.77,269.78,4500.0,260.2758,260.5554,260.1312,260.1408,4500.0
2023-02-14 13:45:00,269.87,270.25,269.84,269.87,3559.0,260.2276,260.594,260.1987,260.2276,3559.0
2023-02-14 13:50:00,269.86,270.11,269.74,269.83,5719.0,260.2179,260.459,260.1022,260.189,5719.0
2023-02-14 13:55:00,269.94,270.06,269.68,269.88,6416.0,260.2951,260.4108,260.0444,260.2372,6416.0
2023-02-14 14:00:00,269.79,270.16,269.55,269.88,9129.0,260.1504,260.5072,259.919,260.2372,9129.0
2023-02-14 14:05:00,269.79,269.88,269.24,269.67,7740.0,260.1504,260.2372,259.6201,260.0347,7740.0
2023-02-14 14:10:00,269.69,269.98,269.68,269.94,3200.0,260.054,260.3337,260.0444,260.2951,3200.0
2023-02-14 14:15:00,270.0,270.12,269.84,269.92,2995.0,260.3529,260.4687,260.1987,260.2758,2995.0
2023-02-14 14:20:00,270.05,270.05,269.86,269.98,4232.0,260.4012,260.4012,260.2179,260.3337,4232.0
2023-02-14 14:25:00,269.95,270.17,269.84,269.92,3937.0,260.3047,260.5169,260.1987,260.2758,3937.0
2023-02-14 14:30:00,269.97,270.3,269.89,270.15,4283.0,260.324,260.6422,260.2469,260.4976,4283.0
2023-02-14 14:35:00,270.21,271.0,270.11,270.27,15906.0,260.5554,261.3172,260.459,260.6133,15906.0
2023-02-14 14:40:00,270.13,270.27,269.89,270.04,8886.0,260.4783,260.6133,260.2469,260.3915,8886.0
2023-02-14 14:45:00,270.0,270.4,269.86,270.14,4429.0,260.3529,260.7387,260.2179,260.4879,4429.0
2023-02-14 14:50:00,270.25,270.4,269.93,270.29,3516.0,260.594,260.7387,260.2854,260.6326,3516.0
2023-02-14 14:55:00,270.22,270.39,269.88,269.88,4114.0,260.5651,260.729,260.2372,260.2372,4114.0
2023-02-14 15:00:00,269.86,270.05,269.75,269.91,7304.0,260.2179,260.4012,260.1119,260.2662,7304.0
2023-02-14 15:05:00,269.82,269.97,269.72,269.93,6083.0,260.1794,260.324,260.083,260.2854,6083.0
2023-02-14 15:10:00,269.84,270.09,269.62,269.94,11803.0,260.1987,260.4397,259.9865,260.2951,11803.0
2023-02-14 15:15:00,269.9,270.5,269.85,270.33,7813.0,260.2565,260.8351,260.2083,260.6712,7813.0
2023-02-14 15:20:00,270.31,270.51,270.2,270.42,5863.0,260.6519,260.8447,260.5458,260.7579,5863.0
2023-02-14 15:25:00,270.38,270.52,270.11,270.35,7648.0,260.7194,260.8544,260.459,260.6904,7648.0
2023-02-14 15:30:00,270.25,270.63,270.04,270.31,9326.0,260.594,260.9604,260.3915,260.6519,9326.0
2023-02-14 15:35:00,270.34,270.78,270.3,270.78,8589.0,260.6808,261.1051,260.6422,261.1051,8589.0
2023-02-14 15:40:00,270.69,271.11,270.45,270.78,13910.0,261.0183,261.4233,260.7869,261.1051,13910.0
2023-02-14 15:45:00,270.77,271.88,270.66,271.64,24077.0,261.0954,262.1658,260.9894,261.9343,24077.0
2023-02-14 15:50:00,271.57,271.71,271.15,271.5,33085.0,261.8669,262.0018,261.4619,261.7994,33085.0
2023-02-14 15:55:00,271.5,271.6,270.57,270.78,55683.0,261.7994,261.8958,260.9026,261.1051,55683.0
2023-02-15 09:30:00,268.19,270.61,268.19,269.87,27144.0,258.6076,260.9412,258.6076,260.2276,27144.0
2023-02-15 09:35:00,269.25,269.88,268.75,269.47,31125.0,259.6297,260.2372,259.1476,259.8419,31125.0
2023-02-15 09:40:00,269.85,270.97,269.74,270.2,5520.0,260.2083,261.2883,260.1022,260.5458,5520.0
2023-02-15 09:45:00,270.22,271.0,268.99,269.69,11432.0,260.5651,261.3172,259.379,260.054,11432.0
2023-02-15 09:50:00,269.37,270.53,268.89,268.89,17279.0,259.7455,260.864,259.2826,259.2826,17279.0
2023-02-15 09:55:00,268.93,270.0,268.23,268.97,9911.0,259.3212,260.3529,258.6462,259.3597,9911.0
2023-02-15 10:00:00,269.17,271.19,269.11,271.19,6701.0,259.5526,261.5004,259.4947,261.5004,6701.0
2023-02-15 10:05:00,270.98,271.27,268.81,268.81,7013.0,261.2979,261.5776,259.2055,259.2055,7013.0
2023-02-15 10:10:00,268.92,269.55,268.35,268.37,12664.0,259.3115,259.919,258.7619,258.7812,12664.0
2023-02-15 10:15:00,268.58,269.65,268.55,269.35,3692.0,258.9837,260.0155,258.9548,259.7262,3692.0
2023-02-15 10:20:00,269.47,269.47,268.46,268.47,8078.0,259.8419,259.8419,258.868,258.8776,8078.0
2023-02-15 10:25:00,268.41,268.89,268.28,268.66,7871.0,258.8198,259.2826,258.6944,259.0608,7871.0
2023-02-15 10:30:00,268.68,269.22,268.67,269.15,7528.0,259.0801,259.6008,259.0705,259.5333,7528.0
2023-02-15 10:35:00,269.17,269.29,268.74,269.18,10866.0,259.5526,259.6683,259.138,259.5622,10866.0
2023-02-15 10:40:00,269.18,269.51,268.27,268.42,7478.0,259.5622,259.8805,258.6848,258.8294,7478.0
2023-02-15 10:45:00,268.38,269.19,268.23,269.03,13043.0,258.7908,259.5719,258.6462,259.4176,13043.0
2023-02-15 10:50:00,269.0,269.25,268.8,268.99,11446.0,259.3887,259.6297,259.1958,259.379,11446.0
2023-02-15 10:55:00,268.83,269.44,268.77,268.77,42208.0,259.2247,259.813,259.1669,259.1669,42208.0
2023-02-15 11:00:00,268.84,269.18,268.64,268.89,12672.0,259.2344,259.5622,259.0415,259.2826,12672.0
2023-02-15 11:05:00,268.77,269.26,268.77,269.14,14437.0,259.1669,259.6394,259.1669,259.5237,14437.0
2023-02-15 11:10:00,269.29,269.29,268.8,268.8,5253.0,259.6683,259.6683,259.1958,259.1958,5253.0
2023-02-15 11:15:00,268.75,268.84,268.53,268.66,3642.0,259.1476,259.2344,258.9355,259.0608,3642.0
2023-02-15 11:20:00,268.73,268.81,268.34,268.55,4691.0,259.1283,259.2055,258.7523,258.9548,4691.0
2023-02-15 11:25:00,268.6,268.86,268.2,268.75,6063.0,259.003,259.2537,258.6173,259.1476,6063.0
2023-02-15 11:30:00,268.8,268.8,268.11,268.54,3803.0,259.1958,259.1958,258.5305,258.9451,3803.0
2023-02-15 11:35:00,268.35,269.22,268.25,269.22,6238.0,258.7619,259.6008,258.6655,259.6008,6238.0
2023-02-15 11:40:00,269.29,270.56,269.02,270.56,18934.0,259.6683,260.8929,259.408,260.8929,18934.0
2023-02-15 11:45:00,270.31,270.32,269.8,269.82,6075.0,260.6519,260.6615,260.1601,260.1794,6075.0
2023-02-15 11:50:00,269.85,270.59,269.84,270.42,5798.0,260.2083,260.9219,260.1987,260.7579,5798.0
2023-02-15 11:55:00,270.33,270.48,269.71,269.73,7650.0,260.6712,260.8158,260.0733,260.0926,7650.0
2023-02-15 12:00:00,269.63,269.75,269.36,269.46,6254.0,259.9962,260.1119,259.7358,259.8322,6254.0
2023-02-15 12:05:00,269.53,269.54,268.9,268.9,4052.0,259.8997,259.9094,259.2922,259.2922,4052.0
2023-02-15 12:10:00,268.81,268.92,268.42,268.61,3288.0,259.2055,259.3115,258.8294,259.0126,3288.0
2023-02-15 12:15:00,268.74,269.22,268.61,269.22,5203.0,259.138,259.6008,259.0126,259.6008,5203.0
2023-02-15 12:20:00,269.22,269.31,268.99,269.15,2616.0,259.6008,259.6876,259.379,259.5333,2616.0
2023-02-15 12:25:00,269.12,269.17,268.73,268.76,5530.0,259.5044,259.5526,259.1283,259.1573,5530.0
2023-02-15 12:30:00,268.81,268.91,268.63,268.78,3032.0,259.2055,259.3019,259.0319,259.1765,3032.0
2023-02-15 12:35:00,268.79,268.95,268.62,268.88,3589.0,259.1862,259.3405,259.0223,259.273,3589.0
2023-02-15 12:40:00,269.15,269.82,268.99,269.82,22684.0,259.5333,260.1794,259.379,260.1794,22684.0
2023-02-15 12:45:00,269.87,270.21,269.78,269.84,5512.0,260.2276,260.5554,260.1408,260.1987,5512.0
2023-02-15 12:50:00,269.9,270.03,269.06,269.06,4700.0,260.2565,260.3819,259.4465,259.4465,4700.0
2023-02-15 12:55:00,269.28,269.46,268.89,269.46,4784.0,259.6587,259.8322,259.2826,259.8322,4784.0
2023-02-15 13:00:00,269.32,269.8,269.32,269.47,8902.0,259.6972,260.1601,259.6972,259.8419,8902.0
2023-02-15 13:05:00,269.32,269.62,269.32,269.41,6789.0,259.6972,259.9865,259.6972,259.784,6789.0
2023-02-15 13:10:00,269.47,269.84,269.22,269.64,4378.0,259.8419,260.1987,259.6008,260.0058,4378.0
2023-02-15 13:15:00,269.59,269.66,269.5,269.62,3265.0,259.9576,260.0251,259.8708,259.9865,3265.0
2023-02-15 13:20:00,269.64,269.97,269.54,269.69,4980.0,260.0058,260.324,259.9094,260.054,4980.0
2023-02-15 13:25:00,269.78,269.87,269.52,269.72,11730.0,260.1408,260.2276,259.8901,260.083,11730.0
2023-02-15 13:30:00,269.92,270.3,269.92,270.3,6837.0,260.2758,260.6422,260.2758,260.6422,6837.0
2023-02-15 13:35:00,270.18,270.68,270.18,270.54,5422.0,260.5265,261.0086,260.5265,260.8737,5422.0
2023-02-15 13:40:00,270.62,271.48,270.51,271.25,24836.0,260.9508,261.7801,260.8447,261.5583,24836.0
2023-02-15 13:45:00,271.25,271.5,270.72,270.82,16463.0,261.5583,261.7994,261.0472,261.1436,16463.0
2023-02-15 13:50:00,270.74,270.94,270.47,270.93,4982.0,261.0665,261.2594,260.8062,261.2497,4982.0
2023-02-15 13:55:00,271.03,271.05,270.78,270.78,3606.0,261.3461,261.3654,261.1051,261.1051,3606.0
2023-02-15 14:00:00,270.85,271.09,270.82,270.95,3819.0,261.1726,261.404,261.1436,261.269,3819.0
2023-02-15 14:05:00,270.94,271.61,270.87,271.61,11842.0,261.2594,261.9054,261.1919,261.9054,11842.0
2023-02-15 14:10:00,271.53,271.88,271.45,271.7,7479.0,261.8283,262.1658,261.7511,261.9922,7479.0
2023-02-15 14:15:00,271.84,271.87,271.12,271.22,4962.0,262.1272,262.1561,261.4329,261.5294,4962.0
2023-02-15 14:20:00,271.38,271.72,271.38,271.69,3832.0,261.6836,262.0115,261.6836,261.9826,3832.0
2023-02-15 14:25:00,271.68,271.82,271.35,271.64,6100.0,261.9729,262.1079,261.6547,261.9343,6100.0
2023-02-15 14:30:00,271.68,271.9,271.48,271.57,5421.0,261.9729,262.1851,261.7801,261.8669,5421.0
2023-02-15 14:35:00,271.57,271.9,271.48,271.65,5660.0,261.8669,262.1851,261.7801,261.944,5660.0
2023-02-15 14:40:00,271.63,272.11,271.52,272.02,9249.0,261.9247,262.3876,261.8186,262.3008,9249.0
2023-02-15 14:45:00,272.0,272.67,271.9,272.45,16330.0,262.2815,262.9275,262.1851,262.7154,16330.0
2023-02-15 14:50:00,272.45,272.64,271.57,271.63,9187.0,262.7154,262.8986,261.8669,261.9247,9187.0
2023-02-15 14:55:00,271.7,271.93,271.22,271.24,10415.0,261.9922,262.214,261.5294,261.5486,10415.0
2023-02-15 15:00:00,271.26,271.93,271.26,271.63,11351.0,261.5679,262.214,261.5679,261.9247,11351.0
2023-02-15 15:05:00,271.71,271.82,271.38,271.54,8513.0,262.0018,262.1079,261.6836,261.8379,8513.0
2023-02-15 15:10:00,271.42,271.61,271.27,271.38,14853.0,261.7222,261.9054,261.5776,261.6836,14853.0
2023-02-15 15:15:00,271.38,271.72,271.23,271.5,9298.0,261.6836,262.0115,261.539,261.7994,9298.0
2023-02-15 15:20:00,271.56,271.77,271.27,271.31,10627.0,261.8572,262.0597,261.5776,261.6161,10627.0
2023-02-15 15:25:00,271.36,271.8,270.65,270.74,26968.0,261.6644,262.0886,260.9797,261.0665,26968.0
2023-02-15 15:30:00,270.75,272.21,270.74,271.94,40591.0,261.0761,262.484,261.0665,262.2236,40591.0
2023-02-15 15:35:00,271.82,273.09,271.65,272.56,29339.0,262.1079,263.3325,261.944,262.8215,29339.0
2023-02-15 15:40:00,272.4,272.44,271.71,272.2,18861.0,262.6672,262.7058,262.0018,262.4743,18861.0
2023-02-15 15:45:00,272.27,272.65,271.62,272.65,35013.0,262.5418,262.9083,261.9151,262.9083,35013.0
2023-02-15 15:50:00,272.65,272.65,271.64,272.13,44201.0,262.9083,262.9083,261.9343,262.4068,44201.0
2023-02-15 15:55:00,272.13,272.99,271.98,272.95,63937.0,262.4068,263.2361,262.2622,263.1975,63937.0
2023-02-16 09:30:00,276.5,282.79,267.19,267.61,127723.0,266.6207,272.686,257.6433,258.0483,127723.0
2023-02-16 09:35:00,268.52,269.99,263.03,266.05,72445.0,258.9258,260.3433,253.632,256.5441,72445.0
2023-02-16 09:40:00,265.05,277.8,265.05,276.68,69483.0,255.5798,267.8743,255.5798,266.7943,69483.0
2023-02-16 09:45:00,276.54,281.46,276.0,279.69,42613.0,266.6593,271.4035,266.1386,269.6967,42613.0
2023-02-16 09:50:00,279.7,280.77,277.22,280.66,34606.0,269.7064,270.7381,267.315,270.6321,34606.0
2023-02-16 09:55:00,280.44,281.86,279.33,280.92,38704.0,270.4199,271.7892,269.3496,270.8828,38704.0
2023-02-16 10:00:00,280.82,281.84,279.75,280.64,27775.0,270.7863,271.7699,269.7546,270.6128,27775.0
2023-02-16 10:05:00,280.41,284.74,280.25,284.7,45644.0,270.391,274.5663,270.2367,274.5277,45644.0
2023-02-16 10:10:00,284.52,286.38,283.47,285.52,34154.0,274.3541,276.1477,273.3417,275.3184,34154.0
2023-02-16 10:15:00,285.26,289.98,284.67,288.99,38671.0,275.0677,279.6191,274.4988,278.6644,38671.0
2023-02-16 10:20:00,289.13,289.5,288.21,288.56,26091.0,278.7994,279.1562,277.9123,278.2498,26091.0
2023-02-16 10:25:00,288.68,290.7,287.29,289.72,44703.0,278.3655,280.3133,277.0252,279.3684,44703.0
2023-02-16 10:30:00,289.63,290.59,288.13,288.8,43242.0,279.2816,280.2073,277.8352,278.4812,43242.0
2023-02-16 10:35:00,288.8,289.56,288.05,288.42,15275.0,278.4812,279.2141,277.758,278.1148,15275.0
2023-02-16 10:40:00,288.44,289.58,287.45,288.91,28107.0,278.1341,279.2334,277.1795,278.5873,28107.0
2023-02-16 10:45:00,288.91,290.19,288.52,289.83,49172.0,278.5873,279.8216,278.2112,279.4744,49172.0
2023-02-16 10:50:00,289.9,292.83,289.9,292.56,28560.0,279.5419,282.3672,279.5419,282.1069,28560.0
2023-02-16 10:55:00,292.81,293.01,290.38,291.0,28544.0,282.3479,282.5408,280.0048,280.6026,28544.0
2023-02-16 11:00:00,290.75,291.04,290.0,290.99,12389.0,280.3616,280.6412,279.6383,280.593,12389.0
2023-02-16 11:05:00,290.65,291.99,290.27,291.37,22209.0,280.2651,281.5572,279.8987,280.9594,22209.0
2023-02-16 11:10:00,291.26,291.85,288.5,288.5,12268.0,280.8533,281.4222,278.1919,278.1919,12268.0
2023-02-16 11:15:00,288.69,288.87,285.42,287.44,23768.0,278.3752,278.5487,275.222,277.1698,23768.0
2023-02-16 11:20:00,287.44,288.0,285.49,287.64,19839.0,277.1698,277.7098,275.2895,277.3627,19839.0
2023-02-16 11:25:00,287.34,288.34,286.42,288.22,7125.0,277.0734,278.0377,276.1863,277.9219,7125.0
2023-02-16 11:30:00,288.39,288.79,287.51,287.82,10589.0,278.0859,278.4716,277.2373,277.5362,10589.0
2023-02-16 11:35:00,287.29,287.69,285.79,286.68,14772.0,277.0252,277.4109,275.5788,276.437,14772.0
2023-02-16 11:40:00,286.94,287.21,286.02,286.37,12691.0,276.6877,276.948,275.8006,276.138,12691.0
2023-02-16 11:45:00,286.69,287.22,286.14,286.3,16124.0,276.4466,276.9577,275.9163,276.0705,16124.0
2023-02-16 11:50:00,286.37,286.71,285.25,286.31,27536.0,276.138,276.4659,275.0581,276.0802,27536.0
2023-02-16 11:55:00,286.38,286.89,285.02,285.04,14410.0,276.1477,276.6395,274.8363,274.8556,14410.0
2023-02-16 12:00:00,285.19,286.95,285.03,286.38,24295.0,275.0002,276.6973,274.8459,276.1477,24295.0
2023-02-16 12:05:00,286.85,287.33,285.89,286.37,17785.0,276.6009,277.0637,275.6752,276.138,17785.0
2023-02-16 12:10:00,286.55,287.09,286.31,287.04,9568.0,276.3116,276.8323,276.0802,276.7841,9568.0
2023-02-16 12:15:00,287.15,288.6,287.13,288.07,26541.0,276.8902,278.2884,276.8709,277.7773,26541.0
2023-02-16 12:20:00,288.49,290.47,288.08,290.27,31143.0,278.1823,280.0916,277.787,279.8987,31143.0
2023-02-16 12:25:00,290.22,290.72,289.33,289.6,27746.0,279.8505,280.3326,278.9923,279.2526,27746.0
2023-02-16 12:30:00,289.35,290.71,288.86,290.42,20278.0,279.0116,280.323,278.5391,280.0433,20278.0
2023-02-16 12:35:00,290.38,291.44,289.81,289.81,24264.0,280.0048,281.0269,279.4551,279.4551,24264.0
2023-02-16 12:40:00,289.64,290.24,289.2,289.69,7887.0,279.2912,279.8698,278.8669,279.3394,7887.0
2023-02-16 12:45:00,289.55,289.55,288.61,288.85,6791.0,279.2044,279.2044,278.298,278.5294,6791.0
2023-02-16 12:50:00,288.76,288.86,287.3,287.32,8020.0,278.4427,278.5391,277.0348,277.0541,8020.0
2023-02-16 12:55:00,287.54,287.76,286.56,286.56,8419.0,277.2662,277.4784,276.3213,276.3213,8419.0
2023-02-16 13:00:00,286.74,287.35,286.59,287.33,12173.0,276.4948,277.083,276.3502,277.0637,12173.0
2023-02-16 13:05:00,287.33,287.49,286.54,287.46,12583.0,277.0637,277.218,276.302,277.1891,12583.0
2023-02-16 13:10:00,287.44,287.44,286.67,286.67,9392.0,277.1698,277.1698,276.4273,276.4273,9392.0
2023-02-16 13:15:00,286.88,286.96,286.04,286.29,9511.0,276.6298,276.707,275.8198,276.0609,9511.0
2023-02-16 13:20:00,286.3,286.3,285.0,285.62,13981.0,276.0705,276.0705,274.817,275.4148,13981.0
2023-02-16 13:25:00,285.68,286.36,285.45,286.13,5930.0,275.4727,276.1284,275.2509,275.9066,5930.0
2023-02-16 13:30:00,286.3,286.69,285.49,285.8,6949.0,276.0705,276.4466,275.2895,275.5884,6949.0
2023-02-16 13:35:00,285.83,286.21,285.05,285.32,8748.0,275.6173,275.9838,274.8652,275.1256,8748.0
2023-02-16 13:40:00,285.16,285.65,284.9,285.37,9293.0,274.9713,275.4438,274.7206,275.1738,9293.0
2023-02-16 13:45:00,285.34,285.39,284.24,284.3,10991.0,275.1449,275.1931,274.0842,274.142,10991.0
2023-02-16 13:50:00,284.1,284.41,283.09,283.33,12264.0,273.9492,274.2481,272.9752,273.2067,12264.0
2023-02-16 13:55:00,283.39,284.95,283.39,284.95,12045.0,273.2645,274.7688,273.2645,274.7688,12045.0
2023-02-16 14:00:00,285.23,287.07,285.23,287.07,9682.0,275.0388,276.813,275.0388,276.813,9682.0
2023-02-16 14:05:00,287.01,287.41,286.79,287.27,5395.0,276.7552,277.1409,276.543,277.0059,5395.0
2023-02-16 14:10:00,287.26,287.43,286.55,287.42,7089.0,276.9962,277.1602,276.3116,277.1505,7089.0
2023-02-16 14:15:00,287.46,287.5,286.89,286.89,5030.0,277.1891,277.2277,276.6395,276.6395,5030.0
2023-02-16 14:20:00,286.88,287.87,286.57,287.87,5893.0,276.6298,277.5845,276.3309,277.5845,5893.0
2023-02-16 14:25:00,287.79,288.37,287.7,288.13,8017.0,277.5073,278.0666,277.4205,277.8352,8017.0
2023-02-16 14:30:00,288.19,289.19,288.19,288.93,7251.0,277.893,278.8573,277.893,278.6066,7251.0
2023-02-16 14:35:00,289.0,289.93,289.0,289.32,26601.0,278.6741,279.5709,278.6741,278.9826,26601.0
2023-02-16 14:40:00,289.35,290.52,288.66,290.25,36195.0,279.0116,280.1398,278.3462,279.8794,36195.0
2023-02-16 14:45:00,290.25,290.38,289.53,289.81,17331.0,279.8794,280.0048,279.1851,279.4551,17331.0
2023-02-16 14:50:00,290.05,290.9,289.71,290.9,14403.0,279.6866,280.5062,279.3587,280.5062,14403.0
2023-02-16 14:55:00,290.76,290.84,289.92,290.84,12815.0,280.3712,280.4483,279.5612,280.4483,12815.0
2023-02-16 15:00:00,290.87,290.91,289.43,289.6,12911.0,280.4773,280.5158,279.0887,279.2526,12911.0
2023-02-16 15:05:00,289.62,290.71,289.0,290.37,29505.0,279.2719,280.323,278.6741,279.9951,29505.0
2023-02-16 15:10:00,290.53,290.78,289.95,290.13,21832.0,280.1494,280.3905,279.5901,279.7637,21832.0
2023-02-16 15:15:00,289.91,289.95,288.63,289.06,18367.0,279.5516,279.5901,278.3173,278.7319,18367.0
2023-02-16 15:20:00,289.11,289.33,288.48,288.49,15649.0,278.7801,278.9923,278.1727,278.1823,15649.0
2023-02-16 15:25:00,288.41,289.12,287.28,287.28,10960.0,278.1052,278.7898,277.0155,277.0155,10960.0
2023-02-16 15:30:00,287.27,287.54,286.74,287.2,22385.0,277.0059,277.2662,276.4948,276.9384,22385.0
2023-02-16 15:35:00,287.2,287.32,286.67,286.73,15110.0,276.9384,277.0541,276.4273,276.4852,15110.0
2023-02-16 15:40:00,286.67,286.75,285.88,286.56,30802.0,276.4273,276.5045,275.6656,276.3213,30802.0
2023-02-16 15:45:00,286.54,286.74,286.06,286.51,22440.0,276.302,276.4948,275.8391,276.273,22440.0
2023-02-16 15:50:00,286.46,287.08,286.11,286.11,53000.0,276.2248,276.8227,275.8873,275.8873,53000.0
2023-02-16 15:55:00,286.24,286.24,285.04,285.62,90618.0,276.0127,276.0127,274.8556,275.4148,90618.0
2023-02-17 09:30:00,278.87,279.04,266.17,266.24,208539.0,268.906,269.0699,256.6598,256.7273,208539.0
2023-02-17 09:35:00,266.76,268.58,262.36,263.23,145891.0,257.2287,258.9837,252.9859,253.8248,145891.0
2023-02-17 09:40:00,262.92,266.73,262.14,265.73,81355.0,253.5259,257.1998,252.7738,256.2355,81355.0
2023-02-17 09:45:00,265.51,266.18,260.16,260.48,113284.0,256.0234,256.6694,250.8645,251.1731,113284.0
2023-02-17 09:50:00,260.83,262.31,257.7,258.49,107390.0,251.5106,252.9377,248.4924,249.2542,107390.0
2023-02-17 09:55:00,258.53,259.67,256.5,259.67,109271.0,249.2928,250.392,247.3353,250.392,109271.0
2023-02-17 10:00:00,259.67,260.1,257.78,258.39,78873.0,250.392,250.8067,248.5696,249.1578,78873.0
2023-02-17 10:05:00,258.39,258.41,255.05,257.37,62496.0,249.1578,249.1771,245.9371,248.1742,62496.0
2023-02-17 10:10:00,257.5,258.47,255.2,255.49,60586.0,248.2996,249.2349,246.0817,246.3614,60586.0
2023-02-17 10:15:00,255.64,259.21,254.41,259.2,52420.0,246.506,249.9485,245.32,249.9388,52420.0
2023-02-17 10:20:00,259.24,259.36,257.5,258.08,39432.0,249.9774,250.0931,248.2996,248.8588,39432.0
2023-02-17 10:25:00,258.03,258.19,254.9,257.07,42492.0,248.8106,248.9649,245.7925,247.8849,42492.0
2023-02-17 10:30:00,257.06,259.7,257.05,258.82,81430.0,247.8753,250.421,247.8656,249.5724,81430.0
2023-02-17 10:35:00,258.83,258.84,257.36,258.42,69102.0,249.582,249.5917,248.1646,249.1867,69102.0
2023-02-17 10:40:00,258.51,258.89,257.36,257.37,48751.0,249.2735,249.6399,248.1646,248.1742,48751.0
2023-02-17 10:45:00,257.36,258.06,255.46,257.34,92412.0,248.1646,248.8396,246.3325,248.1453,92412.0
2023-02-17 10:50:00,257.43,259.32,257.33,259.32,74350.0,248.2321,250.0545,248.1356,250.0545,74350.0
2023-02-17 10:55:00,259.37,260.34,258.88,259.07,117006.0,250.1028,251.0381,249.6303,249.8135,117006.0
2023-02-17 11:00:00,258.81,259.27,257.93,258.75,59919.0,249.5628,250.0063,248.7142,249.5049,59919.0
2023-02-17 11:05:00,258.74,258.82,256.31,256.44,68924.0,249.4953,249.5724,247.1521,247.2774,68924.0
2023-02-17 11:10:00,256.28,257.1,255.85,257.07,53786.0,247.1232,247.9139,246.7085,247.8849,53786.0
2023-02-17 11:15:00,257.1,258.0,256.17,256.88,62914.0,247.9139,248.7817,247.0171,247.7017,62914.0
2023-02-17 11:20:00,256.85,257.18,255.56,255.63,74866.0,247.6728,247.991,246.4289,246.4964,74866.0
2023-02-17 11:25:00,255.76,256.06,255.0,255.68,41566.0,246.6217,246.911,245.8889,246.5446,41566.0
2023-02-17 11:30:00,255.5,256.03,255.25,256.0,17102.0,246.371,246.8821,246.13,246.8532,17102.0
2023-02-17 11:35:00,255.9,256.33,255.44,256.32,31428.0,246.7567,247.1714,246.3132,247.1617,31428.0
2023-02-17 11:40:00,256.33,256.37,255.0,256.01,47322.0,247.1714,247.2099,245.8889,246.8628,47322.0
2023-02-17 11:45:00,255.81,257.22,255.74,256.31,28472.0,246.67,248.0296,246.6025,247.1521,28472.0
2023-02-17 11:50:00,256.2,256.2,255.02,255.19,19052.0,247.046,247.046,245.9082,246.0721,19052.0
2023-02-17 11:55:00,255.58,256.32,255.15,255.88,12086.0,246.4482,247.1617,246.0335,246.7375,12086.0
2023-02-17 12:00:00,255.89,258.47,255.88,258.15,21102.0,246.7471,249.2349,246.7375,248.9263,21102.0
2023-02-17 12:05:00,258.29,259.73,258.19,259.73,37486.0,249.0613,250.4499,248.9649,250.4499,37486.0
2023-02-17 12:10:00,259.41,260.03,258.52,258.68,16349.0,250.1413,250.7392,249.2831,249.4374,16349.0
2023-02-17 12:15:00,258.56,258.66,256.67,256.76,29465.0,249.3217,249.4181,247.4992,247.586,29465.0
2023-02-17 12:20:00,256.68,257.36,256.63,257.15,9965.0,247.5089,248.1646,247.4607,247.9621,9965.0
2023-02-17 12:25:00,257.02,257.15,256.48,256.51,14692.0,247.8367,247.9621,247.316,247.3449,14692.0
2023-02-17 12:30:00,256.66,256.84,255.66,256.09,15296.0,247.4896,247.6632,246.5253,246.9399,15296.0
2023-02-17 12:35:00,256.17,257.0,256.08,256.96,13922.0,247.0171,247.8174,246.9303,247.7789,13922.0
2023-02-17 12:40:00,256.88,256.88,255.86,256.34,23286.0,247.7017,247.7017,246.7182,247.181,23286.0
2023-02-17 12:45:00,256.21,256.6,255.8,255.89,12743.0,247.0557,247.4317,246.6603,246.7471,12743.0
2023-02-17 12:50:00,256.06,256.06,254.41,254.71,32767.0,246.911,246.911,245.32,245.6093,32767.0
2023-02-17 12:55:00,254.8,256.64,254.71,256.54,15836.0,245.696,247.4703,245.6093,247.3739,15836.0
2023-02-17 13:00:00,256.71,256.86,255.58,255.78,24872.0,247.5378,247.6824,246.4482,246.641,24872.0
2023-02-17 13:05:00,255.8,256.7,255.71,256.58,10859.0,246.6603,247.5282,246.5735,247.4124,10859.0
2023-02-17 13:10:00,256.48,257.0,256.34,256.88,37409.0,247.316,247.8174,247.181,247.7017,37409.0
2023-02-17 13:15:00,257.0,257.05,255.25,255.25,18202.0,247.8174,247.8656,246.13,246.13,18202.0
2023-02-17 13:20:00,255.06,255.41,254.2,255.08,33864.0,245.9467,246.2842,245.1175,245.966,33864.0
2023-02-17 13:25:00,254.89,255.27,254.5,254.76,16797.0,245.7828,246.1492,245.4068,245.6575,16797.0
2023-02-17 13:30:00,254.81,255.32,254.0,254.01,50638.0,245.7057,246.1975,244.9246,244.9343,50638.0
2023-02-17 13:35:00,254.0,254.42,252.52,252.83,81481.0,244.9246,245.3296,243.4975,243.7964,81481.0
2023-02-17 13:40:00,252.75,253.96,252.54,253.34,20787.0,243.7193,244.8861,243.5168,244.2882,20787.0
2023-02-17 13:45:00,253.47,254.29,253.09,254.06,33271.0,244.4136,245.2043,244.0471,244.9825,33271.0
2023-02-17 13:50:00,254.09,254.68,253.74,253.88,30613.0,245.0114,245.5803,244.6739,244.8089,30613.0
2023-02-17 13:55:00,253.92,254.25,253.56,254.09,14809.0,244.8475,245.1657,244.5003,245.0114,14809.0
2023-02-17 14:00:00,254.08,254.71,253.87,254.39,17087.0,245.0018,245.6093,244.7993,245.3007,17087.0
2023-02-17 14:05:00,254.39,255.84,254.3,255.83,19205.0,245.3007,246.6989,245.2139,246.6892,19205.0
2023-02-17 14:10:00,255.91,256.53,255.59,255.61,25881.0,246.7664,247.3642,246.4578,246.4771,25881.0
2023-02-17 14:15:00,255.68,256.55,255.59,255.99,25014.0,246.5446,247.3835,246.4578,246.8435,25014.0
2023-02-17 14:20:00,256.11,257.65,255.87,257.28,16874.0,246.9592,248.4442,246.7278,248.0874,16874.0
2023-02-17 14:25:00,257.27,257.44,256.71,256.89,14431.0,248.0778,248.2417,247.5378,247.7114,14431.0
2023-02-17 14:30:00,256.91,257.11,256.41,256.57,21845.0,247.7306,247.9235,247.2485,247.4028,21845.0
2023-02-17 14:35:00,256.57,257.56,256.57,257.4,21025.0,247.4028,248.3574,247.4028,248.2031,21025.0
2023-02-17 14:40:00,257.36,257.71,257.01,257.16,31483.0,248.1646,248.5021,247.8271,247.9717,31483.0
2023-02-17 14:45:00,257.34,257.6,257.02,257.32,25867.0,248.1453,248.396,247.8367,248.126,25867.0
2023-02-17 14:50:00,257.33,257.37,256.42,256.91,54911.0,248.1356,248.1742,247.2582,247.7306,54911.0
2023-02-17 14:55:00,256.91,257.36,255.62,256.53,27841.0,247.7306,248.1646,246.4867,247.3642,27841.0
2023-02-17 15:00:00,256.43,256.43,255.46,255.76,30804.0,247.2678,247.2678,246.3325,246.6217,30804.0
2023-02-17 15:05:00,255.97,256.24,255.4,256.2,22093.0,246.8242,247.0846,246.2746,247.046,22093.0
2023-02-17 15:10:00,256.13,256.35,255.14,255.32,21330.0,246.9785,247.1907,246.0239,246.1975,21330.0
2023-02-17 15:15:00,255.22,255.77,255.01,255.32,28582.0,246.101,246.6314,245.8985,246.1975,28582.0
2023-02-17 15:20:00,255.11,255.62,254.11,254.33,49856.0,245.995,246.4867,245.0307,245.2428,49856.0
2023-02-17 15:25:00,254.35,254.62,254.22,254.39,31877.0,245.2621,245.5225,245.1368,245.3007,31877.0
2023-02-17 15:30:00,254.55,255.41,254.36,254.99,42248.0,245.455,246.2842,245.2718,245.8793,42248.0
2023-02-17 15:35:00,255.05,255.35,254.89,255.09,25061.0,245.9371,246.2264,245.7828,245.9757,25061.0
2023-02-17 15:40:00,255.04,255.49,254.93,255.4,27265.0,245.9275,246.3614,245.8214,246.2746,27265.0
2023-02-17 15:45:00,255.44,256.3,255.34,255.89,52298.0,246.3132,247.1424,246.2167,246.7471,52298.0
2023-02-17 15:50:00,255.88,257.0,255.78,256.63,102096.0,246.7375,247.8174,246.641,247.4607,102096.0
2023-02-17 15:55:00,256.56,258.01,255.92,258.01,251598.0,247.3932,248.7913,246.776,248.7913,251598.0
2023-02-21 09:30:00,256.47,256.91,251.16,251.96,148739.0,247.3064,247.7306,242.1861,242.9575,148739.0
2023-02-21 09:35:00,251.57,252.53,248.71,249.84,103434.0,242.5814,243.5071,239.8236,240.9133,103434.0
2023-02-21 09:40:00,249.9,252.38,249.16,251.54,77791.0,240.9711,243.3625,240.2576,242.5525,77791.0
2023-02-21 09:45:00,251.2,252.1,249.09,249.59,60282.0,242.2247,243.0925,240.1901,240.6722,60282.0
2023-02-21 09:50:00,249.42,252.75,249.0,250.11,47714.0,240.5083,243.7193,240.1033,241.1736,47714.0
2023-02-21 09:55:00,250.14,250.77,248.75,249.64,59890.0,241.2025,241.81,239.8622,240.7204,59890.0
2023-02-21 10:00:00,249.51,251.46,249.18,250.82,25819.0,240.5951,242.4754,240.2768,241.8582,25819.0
2023-02-21 10:05:00,251.0,251.27,250.11,250.19,21873.0,242.0318,242.2922,241.1736,241.2508,21873.0
2023-02-21 10:10:00,250.11,250.4,248.0,248.12,44999.0,241.1736,241.4533,239.139,239.2547,44999.0
2023-02-21 10:15:00,248.13,248.5,246.69,247.66,48431.0,239.2644,239.6211,237.8758,238.8112,48431.0
2023-02-21 10:20:00,247.78,249.0,247.77,247.95,16375.0,238.9269,240.1033,238.9172,239.0908,16375.0
2023-02-21 10:25:00,247.95,248.42,247.1,247.68,24116.0,239.0908,239.544,238.2712,238.8304,24116.0
2023-02-21 10:30:00,247.65,248.09,246.9,247.3,26875.0,238.8015,239.2258,238.0783,238.464,26875.0
2023-02-21 10:35:00,247.2,248.2,246.9,247.41,18206.0,238.3676,239.3319,238.0783,238.5701,18206.0
2023-02-21 10:40:00,247.48,248.09,247.15,247.4,12461.0,238.6376,239.2258,238.3194,238.5604,12461.0
2023-02-21 10:45:00,247.4,247.84,247.01,247.55,27677.0,238.5604,238.9847,238.1844,238.7051,27677.0
2023-02-21 10:50:00,247.58,248.63,247.31,248.6,26864.0,238.734,239.7465,238.4737,239.7176,26864.0
2023-02-21 10:55:00,248.52,249.27,247.84,247.99,20622.0,239.6404,240.3636,238.9847,239.1294,20622.0
2023-02-21 11:00:00,247.82,248.43,247.82,248.14,15737.0,238.9654,239.5536,238.9654,239.274,15737.0
2023-02-21 11:05:00,248.03,248.93,247.81,247.81,22619.0,239.1679,240.0358,238.9558,238.9558,22619.0
2023-02-21 11:10:00,247.87,248.33,247.2,247.88,11816.0,239.0136,239.4572,238.3676,239.0233,11816.0
2023-02-21 11:15:00,247.91,249.15,247.76,249.09,12361.0,239.0522,240.2479,238.9076,240.1901,12361.0
2023-02-21 11:20:00,249.17,250.17,249.17,249.47,12797.0,240.2672,241.2315,240.2672,240.5565,12797.0
2023-02-21 11:25:00,249.48,249.9,248.51,248.51,6300.0,240.5661,240.9711,239.6308,239.6308,6300.0
2023-02-21 11:30:00,248.59,249.02,248.12,249.0,9902.0,239.7079,240.1226,239.2547,240.1033,9902.0
2023-02-21 11:35:00,249.04,249.14,248.32,248.79,11385.0,240.1418,240.2383,239.4476,239.9008,11385.0
2023-02-21 11:40:00,248.88,249.42,248.45,248.7,6223.0,239.9876,240.5083,239.5729,239.814,6223.0
2023-02-21 11:45:00,248.82,248.87,247.97,248.18,10896.0,239.9297,239.9779,239.1101,239.3126,10896.0
2023-02-21 11:50:00,247.9,248.04,247.27,247.4,10361.0,239.0426,239.1776,238.4351,238.5604,10361.0
2023-02-21 11:55:00,247.47,247.84,247.4,247.54,11038.0,238.6279,238.9847,238.5604,238.6954,11038.0
2023-02-21 12:00:00,247.53,247.76,246.73,246.95,12444.0,238.6858,238.9076,237.9144,238.1265,12444.0
2023-02-21 12:05:00,247.06,247.55,246.75,247.35,7905.0,238.2326,238.7051,237.9337,238.5122,7905.0
2023-02-21 12:10:00,247.44,247.96,247.36,247.88,8820.0,238.599,239.1004,238.5219,239.0233,8820.0
2023-02-21 12:15:00,247.88,248.85,247.81,248.36,13839.0,239.0233,239.9586,238.9558,239.4861,13839.0
2023-02-21 12:20:00,248.4,248.56,248.06,248.47,8014.0,239.5247,239.679,239.1969,239.5922,8014.0
2023-02-21 12:25:00,248.29,248.44,247.96,248.32,7308.0,239.4186,239.5633,239.1004,239.4476,7308.0
2023-02-21 12:30:00,248.32,248.6,248.08,248.1,10860.0,239.4476,239.7176,239.2161,239.2354,10860.0
2023-02-21 12:35:00,248.11,248.23,247.2,247.3,6679.0,239.2451,239.3608,238.3676,238.464,6679.0
2023-02-21 12:40:00,247.3,248.16,247.25,248.12,10411.0,238.464,239.2933,238.4158,239.2547,10411.0
2023-02-21 12:45:00,247.96,248.3,247.67,247.67,7791.0,239.1004,239.4283,238.8208,238.8208,7791.0
2023-02-21 12:50:00,247.76,248.46,247.76,248.26,5596.0,238.9076,239.5826,238.9076,239.3897,5596.0
2023-02-21 12:55:00,248.21,248.21,247.89,248.13,5204.0,239.3415,239.3415,239.0329,239.2644,5204.0
2023-02-21 13:00:00,247.98,248.15,247.38,247.38,4394.0,239.1197,239.2836,238.5412,238.5412,4394.0
2023-02-21 13:05:00,247.38,247.57,246.9,246.9,10817.0,238.5412,238.7244,238.0783,238.0783,10817.0
2023-02-21 13:10:00,246.88,247.06,246.7,246.77,15361.0,238.059,238.2326,237.8855,237.9529,15361.0
2023-02-21 13:15:00,246.64,246.66,246.07,246.22,18559.0,237.8276,237.8469,237.278,237.4226,18559.0
2023-02-21 13:20:00,246.21,246.68,245.85,246.37,13736.0,237.413,237.8662,237.0658,237.5672,13736.0
2023-02-21 13:25:00,246.37,246.59,245.92,246.13,8348.0,237.5672,237.7794,237.1333,237.3358,8348.0
2023-02-21 13:30:00,246.16,246.16,245.01,245.01,9885.0,237.3647,237.3647,236.2558,236.2558,9885.0
2023-02-21 13:35:00,245.0,245.37,245.0,245.37,25483.0,236.2462,236.603,236.2462,236.603,25483.0
2023-02-21 13:40:00,245.27,245.93,245.21,245.36,5123.0,236.5065,237.143,236.4487,236.5933,5123.0
2023-02-21 13:45:00,245.3,245.61,245.15,245.27,4397.0,236.5355,236.8344,236.3908,236.5065,4397.0
2023-02-21 13:50:00,245.15,245.85,245.15,245.27,4452.0,236.3908,237.0658,236.3908,236.5065,4452.0
2023-02-21 13:55:00,245.29,245.4,245.04,245.27,6341.0,236.5258,236.6319,236.2848,236.5065,6341.0
2023-02-21 14:00:00,245.35,245.35,244.19,244.23,34335.0,236.5837,236.5837,235.4651,235.5037,34335.0
2023-02-21 14:05:00,244.27,244.35,242.83,243.05,24862.0,235.5423,235.6194,234.1537,234.3659,24862.0
2023-02-21 14:10:00,242.97,243.14,242.5,243.14,26426.0,234.2887,234.4526,233.8355,234.4526,26426.0
2023-02-21 14:15:00,242.96,243.06,241.37,241.83,24203.0,234.2791,234.3755,232.7459,233.1895,24203.0
2023-02-21 14:20:00,241.69,242.2,241.65,242.17,12224.0,233.0545,233.5462,233.0159,233.5173,12224.0
2023-02-21 14:25:00,241.97,242.73,241.88,242.7,12929.0,233.3245,234.0573,233.2377,234.0284,12929.0
2023-02-21 14:30:00,242.7,243.63,242.59,243.5,15313.0,234.0284,234.9251,233.9223,234.7998,15313.0
2023-02-21 14:35:00,243.61,243.89,243.36,243.36,19680.0,234.9059,235.1759,234.6648,234.6648,19680.0
2023-02-21 14:40:00,243.54,243.54,242.94,243.49,8238.0,234.8384,234.8384,234.2598,234.7901,8238.0
2023-02-21 14:45:00,243.3,243.63,242.97,243.26,5694.0,234.6069,234.9251,234.2887,234.5684,5694.0
2023-02-21 14:50:00,243.07,243.32,242.91,242.91,4526.0,234.3852,234.6262,234.2309,234.2309,4526.0
2023-02-21 14:55:00,242.97,243.53,242.96,243.52,6557.0,234.2887,234.8287,234.2791,234.8191,6557.0
2023-02-21 15:00:00,243.63,243.94,243.11,243.94,7992.0,234.9251,235.2241,234.4237,235.2241,7992.0
2023-02-21 15:05:00,243.86,243.86,242.84,243.03,5568.0,235.1469,235.1469,234.1634,234.3466,5568.0
2023-02-21 15:10:00,243.01,243.44,242.99,243.24,3186.0,234.3273,234.7419,234.308,234.5491,3186.0
2023-02-21 15:15:00,243.22,243.61,242.82,243.09,12638.0,234.5298,234.9059,234.1441,234.4044,12638.0
2023-02-21 15:20:00,243.08,243.67,242.84,243.34,11861.0,234.3948,234.9637,234.1634,234.6455,11861.0
2023-02-21 15:25:00,243.42,243.5,242.65,242.97,17026.0,234.7226,234.7998,233.9802,234.2887,17026.0
2023-02-21 15:30:00,243.08,243.49,242.93,243.1,16328.0,234.3948,234.7901,234.2502,234.4141,16328.0
2023-02-21 15:35:00,243.13,243.38,242.65,242.76,19897.0,234.443,234.6841,233.9802,234.0862,19897.0
2023-02-21 15:40:00,242.72,243.56,242.64,243.07,31080.0,234.0477,234.8576,233.9705,234.3852,31080.0
2023-02-21 15:45:00,243.11,243.15,242.13,242.5,33957.0,234.4237,234.4623,233.4787,233.8355,33957.0
2023-02-21 15:50:00,242.5,242.69,241.66,241.72,69096.0,233.8355,234.0187,233.0255,233.0834,69096.0
2023-02-21 15:55:00,241.77,242.17,241.59,241.9,98890.0,233.1316,233.5173,232.958,233.257,98890.0
2023-02-22 09:30:00,243.0,245.55,242.6,242.89,83146.0,234.3177,236.7765,233.9319,234.2116,83146.0
2023-02-22 09:35:00,242.65,246.01,242.17,245.5,47954.0,233.9802,237.2201,233.5173,236.7283,47954.0
2023-02-22 09:40:00,245.61,246.94,245.19,245.47,29605.0,236.8344,238.1169,236.4294,236.6994,29605.0
2023-02-22 09:45:00,245.67,245.94,244.96,245.61,20708.0,236.8923,237.1526,236.2076,236.8344,20708.0
2023-02-22 09:50:00,245.62,246.38,244.9,245.44,32993.0,236.844,237.5769,236.1498,236.6705,32993.0
2023-02-22 09:55:00,245.59,246.57,244.7,244.7,33454.0,236.8151,237.7601,235.9569,235.9569,33454.0
2023-02-22 10:00:00,244.75,244.99,244.18,244.67,24586.0,236.0051,236.2365,235.4555,235.928,24586.0
2023-02-22 10:05:00,244.67,245.25,242.55,243.36,44789.0,235.928,236.4873,233.8837,234.6648,44789.0
2023-02-22 10:10:00,243.11,243.8,242.28,243.64,131551.0,234.4237,235.0891,233.6234,234.9348,131551.0
2023-02-22 10:15:00,243.4,245.14,242.88,244.9,35661.0,234.7034,236.3812,234.2019,236.1498,35661.0
2023-02-22 10:20:00,245.34,245.95,244.69,245.61,12206.0,236.574,237.1622,235.9473,236.8344,12206.0
2023-02-22 10:25:00,245.55,246.0,244.89,245.14,24947.0,236.7765,237.2105,236.1401,236.3812,24947.0
2023-02-22 10:30:00,245.0,245.34,243.73,243.73,13535.0,236.2462,236.574,235.0216,235.0216,13535.0
2023-02-22 10:35:00,243.9,245.53,243.75,245.24,10550.0,235.1855,236.7573,235.0409,236.4776,10550.0
2023-02-22 10:40:00,245.44,246.12,245.3,245.49,6521.0,236.6705,237.3262,236.5355,236.7187,6521.0
2023-02-22 10:45:00,245.9,245.91,245.03,245.11,7640.0,237.114,237.1237,236.2751,236.3523,7640.0
2023-02-22 10:50:00,245.23,245.85,244.99,245.7,9615.0,236.468,237.0658,236.2365,236.9212,9615.0
2023-02-22 10:55:00,245.81,246.25,245.51,245.72,6669.0,237.0273,237.4515,236.738,236.9405,6669.0
2023-02-22 11:00:00,245.56,245.89,245.27,245.27,6543.0,236.7862,237.1044,236.5065,236.5065,6543.0
2023-02-22 11:05:00,245.59,246.21,245.44,246.21,11835.0,236.8151,237.413,236.6705,237.413,11835.0
2023-02-22 11:10:00,246.02,246.39,245.81,246.39,15686.0,237.2297,237.5865,237.0273,237.5865,15686.0
2023-02-22 11:15:00,246.05,246.35,245.61,246.03,18686.0,237.2587,237.548,236.8344,237.2394,18686.0
2023-02-22 11:20:00,246.2,246.76,246.16,246.33,7065.0,237.4033,237.9433,237.3647,237.5287,7065.0
2023-02-22 11:25:00,246.33,246.44,245.75,245.87,9366.0,237.5287,237.6347,236.9694,237.0851,9366.0
2023-02-22 11:30:00,245.81,246.16,245.57,246.0,23282.0,237.0273,237.3647,236.7958,237.2105,23282.0
2023-02-22 11:35:00,246.0,246.12,245.53,245.59,9290.0,237.2105,237.3262,236.7573,236.8151,9290.0
2023-02-22 11:40:00,245.77,245.9,245.45,245.65,12399.0,236.9887,237.114,236.6801,236.873,12399.0
2023-02-22 11:45:00,245.56,245.63,245.3,245.3,5097.0,236.7862,236.8537,236.5355,236.5355,5097.0
2023-02-22 11:50:00,245.46,246.13,245.31,245.31,8145.0,236.6898,237.3358,236.5451,236.5451,8145.0
2023-02-22 11:55:00,245.32,245.45,245.07,245.18,4215.0,236.5548,236.6801,236.3137,236.4198,4215.0
2023-02-22 12:00:00,245.2,245.37,244.92,245.28,3941.0,236.439,236.603,236.1691,236.5162,3941.0
2023-02-22 12:05:00,245.35,245.54,245.1,245.41,3269.0,236.5837,236.7669,236.3426,236.6415,3269.0
2023-02-22 12:10:00,245.4,245.54,244.89,244.91,6383.0,236.6319,236.7669,236.1401,236.1594,6383.0
2023-02-22 12:15:00,245.05,245.53,245.05,245.53,1648.0,236.2944,236.7573,236.2944,236.7573,1648.0
2023-02-22 12:20:00,245.36,246.14,245.36,246.03,5744.0,236.5933,237.3455,236.5933,237.2394,5744.0
2023-02-22 12:25:00,246.13,246.49,245.96,246.49,5819.0,237.3358,237.683,237.1719,237.683,5819.0
2023-02-22 12:30:00,246.31,246.48,246.0,246.38,4225.0,237.5094,237.6733,237.2105,237.5769,4225.0
2023-02-22 12:35:00,246.19,247.22,246.19,247.22,16126.0,237.3937,238.3869,237.3937,238.3869,16126.0
2023-02-22 12:40:00,247.4,247.61,247.07,247.3,31408.0,238.5604,238.7629,238.2422,238.464,31408.0
2023-02-22 12:45:00,247.41,247.55,246.95,247.08,6142.0,238.5701,238.7051,238.1265,238.2519,6142.0
2023-02-22 12:50:00,247.11,247.29,246.91,247.11,6458.0,238.2808,238.4544,238.0879,238.2808,6458.0
2023-02-22 12:55:00,247.18,247.36,246.84,247.23,4998.0,238.3483,238.5219,238.0204,238.3965,4998.0
2023-02-22 13:00:00,247.19,247.57,247.03,247.37,16525.0,238.3579,238.7244,238.2037,238.5315,16525.0
2023-02-22 13:05:00,247.37,247.5,247.33,247.33,4113.0,238.5315,238.6569,238.4929,238.4929,4113.0
2023-02-22 13:10:00,247.43,247.51,247.03,247.09,5159.0,238.5894,238.6665,238.2037,238.2615,5159.0
2023-02-22 13:15:00,247.01,247.29,247.01,247.29,2327.0,238.1844,238.4544,238.1844,238.4544,2327.0
2023-02-22 13:20:00,247.0,247.34,246.93,247.32,2950.0,238.1747,238.5026,238.1072,238.4833,2950.0
2023-02-22 13:25:00,247.29,247.4,247.16,247.17,1790.0,238.4544,238.5604,238.329,238.3387,1790.0
2023-02-22 13:30:00,247.26,247.4,246.9,247.35,8148.0,238.4254,238.5604,238.0783,238.5122,8148.0
2023-02-22 13:35:00,247.29,247.41,246.98,247.21,4616.0,238.4544,238.5701,238.1554,238.3772,4616.0
2023-02-22 13:40:00,247.31,247.32,246.9,246.9,1711.0,238.4737,238.4833,238.0783,238.0783,1711.0
2023-02-22 13:45:00,247.02,247.02,246.58,246.61,3519.0,238.194,238.194,237.7697,237.7987,3519.0
2023-02-22 13:50:00,246.54,246.58,245.79,245.79,4426.0,237.7312,237.7697,237.008,237.008,4426.0
2023-02-22 13:55:00,245.84,246.61,245.84,246.61,10548.0,237.0562,237.7987,237.0562,237.7987,10548.0
2023-02-22 14:00:00,246.56,247.21,245.76,246.52,21592.0,237.7505,238.3772,236.979,237.7119,21592.0
2023-02-22 14:05:00,246.33,246.74,245.83,245.85,8107.0,237.5287,237.924,237.0465,237.0658,8107.0
2023-02-22 14:10:00,246.05,246.33,245.01,245.47,8653.0,237.2587,237.5287,236.2558,236.6994,8653.0
2023-02-22 14:15:00,245.29,245.74,244.81,245.74,11477.0,236.5258,236.9598,236.063,236.9598,11477.0
2023-02-22 14:20:00,245.71,246.07,245.34,245.34,6413.0,236.9308,237.278,236.574,236.574,6413.0
2023-02-22 14:25:00,245.49,245.86,245.25,245.81,5116.0,236.7187,237.0755,236.4873,237.0273,5116.0
2023-02-22 14:30:00,245.59,245.76,245.03,245.37,6306.0,236.8151,236.979,236.2751,236.603,6306.0
2023-02-22 14:35:00,245.27,245.48,245.01,245.31,2827.0,236.5065,236.709,236.2558,236.5451,2827.0
2023-02-22 14:40:00,245.28,245.44,244.58,245.08,7829.0,236.5162,236.6705,235.8412,236.3233,7829.0
2023-02-22 14:45:00,244.9,245.6,244.57,245.5,6715.0,236.1498,236.8248,235.8316,236.7283,6715.0
2023-02-22 14:50:00,245.45,245.45,244.76,244.78,6427.0,236.6801,236.6801,236.0148,236.0341,6427.0
2023-02-22 14:55:00,244.71,244.9,244.23,244.45,9052.0,235.9666,236.1498,235.5037,235.7158,9052.0
2023-02-22 15:00:00,244.4,244.84,244.15,244.54,8721.0,235.6676,236.0919,235.4266,235.8026,8721.0
2023-02-22 15:05:00,244.64,244.94,244.47,244.74,8529.0,235.8991,236.1883,235.7351,235.9955,8529.0
2023-02-22 15:10:00,244.88,244.89,244.35,244.56,4717.0,236.1305,236.1401,235.6194,235.8219,4717.0
2023-02-22 15:15:00,244.35,244.87,244.24,244.24,4165.0,235.6194,236.1208,235.5133,235.5133,4165.0
2023-02-22 15:20:00,244.33,244.91,244.15,244.75,6670.0,235.6001,236.1594,235.4266,236.0051,6670.0
2023-02-22 15:25:00,244.67,244.87,244.07,244.07,6285.0,235.928,236.1208,235.3494,235.3494,6285.0
2023-02-22 15:30:00,244.03,244.56,243.95,244.47,9723.0,235.3108,235.8219,235.2337,235.7351,9723.0
2023-02-22 15:35:00,244.54,244.65,244.13,244.15,8638.0,235.8026,235.9087,235.4073,235.4266,8638.0
2023-02-22 15:40:00,244.17,245.0,244.1,244.83,19029.0,235.4458,236.2462,235.3783,236.0823,19029.0
2023-02-22 15:45:00,244.77,245.11,244.57,245.11,11880.0,236.0244,236.3523,235.8316,236.3523,11880.0
2023-02-22 15:50:00,245.12,245.83,244.83,245.72,36007.0,236.3619,237.0465,236.0823,236.9405,36007.0
2023-02-22 15:55:00,245.77,246.6,245.7,246.45,92452.0,236.9887,237.789,236.9212,237.6444,92452.0
2023-02-23 09:30:00,250.0,250.26,247.0,247.29,49257.0,241.0675,241.3183,238.1747,238.4544,49257.0
2023-02-23 09:35:00,247.0,249.0,246.57,248.38,44657.0,238.1747,240.1033,237.7601,239.5054,44657.0
2023-02-23 09:40:00,248.24,249.31,246.7,246.78,92077.0,239.3704,240.4022,237.8855,237.9626,92077.0
2023-02-23 09:45:00,246.65,249.34,245.63,249.12,28868.0,237.8372,240.4311,236.8537,240.219,28868.0
2023-02-23 09:50:00,249.0,249.52,248.5,248.7,50225.0,240.1033,240.6047,239.6211,239.814,50225.0
2023-02-23 09:55:00,248.57,248.94,248.02,248.21,28372.0,239.6886,240.0454,239.1583,239.3415,28372.0
2023-02-23 10:00:00,248.46,248.55,247.53,248.48,26599.0,239.5826,239.6694,238.6858,239.6019,26599.0
2023-02-23 10:05:00,248.81,249.5,248.37,249.25,9938.0,239.9201,240.5854,239.4958,240.3443,9938.0
2023-02-23 10:10:00,249.16,250.26,248.87,249.73,16355.0,240.2576,241.3183,239.9779,240.8072,16355.0
2023-02-23 10:15:00,249.74,249.74,248.96,249.43,11053.0,240.8168,240.8168,240.0647,240.5179,11053.0
2023-02-23 10:20:00,249.44,250.1,249.43,249.82,22493.0,240.5276,241.164,240.5179,240.894,22493.0
2023-02-23 10:25:00,250.0,250.16,249.77,250.02,12734.0,241.0675,241.2218,240.8458,241.0868,12734.0
2023-02-23 10:30:00,250.1,250.11,248.77,249.8,12475.0,241.164,241.1736,239.8815,240.8747,12475.0
2023-02-23 10:35:00,249.8,250.33,249.57,250.02,10992.0,240.8747,241.3858,240.6529,241.0868,10992.0
2023-02-23 10:40:00,250.01,250.07,249.08,249.96,9008.0,241.0772,241.135,240.1804,241.029,9008.0
2023-02-23 10:45:00,249.72,249.72,249.17,249.28,50595.0,240.7975,240.7975,240.2672,240.3733,50595.0
2023-02-23 10:50:00,249.26,249.95,248.82,249.61,17815.0,240.354,241.0193,239.9297,240.6915,17815.0
2023-02-23 10:55:00,249.48,249.94,249.01,249.16,21870.0,240.5661,241.0097,240.1129,240.2576,21870.0
2023-02-23 11:00:00,249.3,249.64,248.77,249.52,18791.0,240.3926,240.7204,239.8815,240.6047,18791.0
2023-02-23 11:05:00,249.52,250.2,248.32,248.45,24642.0,240.6047,241.2604,239.4476,239.5729,24642.0
2023-02-23 11:10:00,248.33,248.86,248.0,248.0,7511.0,239.4572,239.9683,239.139,239.139,7511.0
2023-02-23 11:15:00,248.13,248.55,247.04,247.28,15064.0,239.2644,239.6694,238.2133,238.4447,15064.0
2023-02-23 11:20:00,247.31,248.22,247.3,248.02,18028.0,238.4737,239.3511,238.464,239.1583,18028.0
2023-02-23 11:25:00,248.03,248.15,247.45,247.5,16487.0,239.1679,239.2836,238.6087,238.6569,16487.0
2023-02-23 11:30:00,247.39,247.7,246.66,246.98,13336.0,238.5508,238.8497,237.8469,238.1554,13336.0
2023-02-23 11:35:00,247.09,247.29,246.6,246.69,6249.0,238.2615,238.4544,237.789,237.8758,6249.0
2023-02-23 11:40:00,247.02,247.03,245.96,246.07,5239.0,238.194,238.2037,237.1719,237.278,5239.0
2023-02-23 11:45:00,245.98,246.8,245.89,246.71,6686.0,237.1912,237.9819,237.1044,237.8951,6686.0
2023-02-23 11:50:00,246.62,247.05,246.62,246.8,9806.0,237.8083,238.2229,237.8083,237.9819,9806.0
2023-02-23 11:55:00,246.89,247.3,246.75,246.82,4651.0,238.0687,238.464,237.9337,238.0012,4651.0
2023-02-23 12:00:00,246.84,246.9,246.75,246.9,3409.0,238.0204,238.0783,237.9337,238.0783,3409.0
2023-02-23 12:05:00,247.04,247.25,246.75,246.91,7551.0,238.2133,238.4158,237.9337,238.0879,7551.0
2023-02-23 12:10:00,246.9,247.1,246.75,247.03,3997.0,238.0783,238.2712,237.9337,238.2037,3997.0
2023-02-23 12:15:00,247.0,247.6,246.97,247.49,2790.0,238.1747,238.7533,238.1458,238.6472,2790.0
2023-02-23 12:20:00,247.27,247.52,246.94,247.49,11191.0,238.4351,238.6762,238.1169,238.6472,11191.0
2023-02-23 12:25:00,247.56,247.6,247.1,247.47,7014.0,238.7147,238.7533,238.2712,238.6279,7014.0
2023-02-23 12:30:00,247.54,248.55,247.5,248.55,4000.0,238.6954,239.6694,238.6569,239.6694,4000.0
2023-02-23 12:35:00,248.42,248.42,247.97,248.3,3370.0,239.544,239.544,239.1101,239.4283,3370.0
2023-02-23 12:40:00,248.46,248.6,247.99,248.56,4957.0,239.5826,239.7176,239.1294,239.679,4957.0
2023-02-23 12:45:00,248.65,248.87,248.34,248.65,5963.0,239.7658,239.9779,239.4669,239.7658,5963.0
2023-02-23 12:50:00,248.61,248.65,248.38,248.38,1618.0,239.7272,239.7658,239.5054,239.5054,1618.0
2023-02-23 12:55:00,248.43,248.72,248.36,248.62,4044.0,239.5536,239.8333,239.4861,239.7368,4044.0
2023-02-23 13:00:00,248.57,248.95,247.99,248.15,7425.0,239.6886,240.0551,239.1294,239.2836,7425.0
2023-02-23 13:05:00,248.21,248.22,247.89,247.99,4288.0,239.3415,239.3511,239.0329,239.1294,4288.0
2023-02-23 13:10:00,247.99,248.02,247.48,247.64,7580.0,239.1294,239.1583,238.6376,238.7919,7580.0
2023-02-23 13:15:00,247.64,247.76,246.99,247.61,17102.0,238.7919,238.9076,238.1651,238.7629,17102.0
2023-02-23 13:20:00,247.59,247.86,247.28,247.68,12455.0,238.7437,239.004,238.4447,238.8304,12455.0
2023-02-23 13:25:00,247.71,248.13,247.62,248.08,14954.0,238.8594,239.2644,238.7726,239.2161,14954.0
2023-02-23 13:30:00,248.07,248.13,247.66,247.8,24210.0,239.2065,239.2644,238.8112,238.9461,24210.0
2023-02-23 13:35:00,247.8,248.66,247.8,248.66,48975.0,238.9461,239.7754,238.9461,239.7754,48975.0
2023-02-23 13:40:00,248.65,248.75,248.32,248.42,5675.0,239.7658,239.8622,239.4476,239.544,5675.0
2023-02-23 13:45:00,248.23,248.74,248.13,248.74,3200.0,239.3608,239.8526,239.2644,239.8526,3200.0
2023-02-23 13:50:00,248.81,248.9,248.64,248.86,1318.0,239.9201,240.0068,239.7561,239.9683,1318.0
2023-02-23 13:55:00,248.64,249.03,248.61,249.0,2991.0,239.7561,240.1322,239.7272,240.1033,2991.0
2023-02-23 14:00:00,249.03,249.51,248.99,249.42,4825.0,240.1322,240.5951,240.0936,240.5083,4825.0
2023-02-23 14:05:00,249.47,249.65,249.19,249.46,4980.0,240.5565,240.73,240.2865,240.5468,4980.0
2023-02-23 14:10:00,249.34,249.51,249.19,249.5,5555.0,240.4311,240.5951,240.2865,240.5854,5555.0
2023-02-23 14:15:00,249.5,249.64,249.25,249.41,46307.0,240.5854,240.7204,240.3443,240.4986,46307.0
2023-02-23 14:20:00,249.51,249.6,249.12,249.13,4482.0,240.5951,240.6818,240.219,240.2286,4482.0
2023-02-23 14:25:00,249.11,249.51,249.1,249.27,4894.0,240.2093,240.5951,240.1997,240.3636,4894.0
2023-02-23 14:30:00,249.26,249.58,249.26,249.37,4004.0,240.354,240.6625,240.354,240.4601,4004.0
2023-02-23 14:35:00,249.41,250.06,249.32,249.8,7563.0,240.4986,241.1254,240.4118,240.8747,7563.0
2023-02-23 14:40:00,249.8,249.82,249.5,249.57,7495.0,240.8747,240.894,240.5854,240.6529,7495.0
2023-02-23 14:45:00,249.51,250.1,249.5,249.84,8292.0,240.5951,241.164,240.5854,240.9133,8292.0
2023-02-23 14:50:00,249.74,249.86,249.43,249.56,11326.0,240.8168,240.9325,240.5179,240.6433,11326.0
2023-02-23 14:55:00,249.64,249.75,249.38,249.55,11617.0,240.7204,240.8265,240.4697,240.6336,11617.0
2023-02-23 15:00:00,249.6,250.1,249.49,249.93,83166.0,240.6818,241.164,240.5758,241.0,83166.0
2023-02-23 15:05:00,249.8,250.04,249.66,249.77,6875.0,240.8747,241.1061,240.7397,240.8458,6875.0
2023-02-23 15:10:00,249.81,250.1,249.61,249.78,19656.0,240.8843,241.164,240.6915,240.8554,19656.0
2023-02-23 15:15:00,249.78,250.01,249.74,249.77,8610.0,240.8554,241.0772,240.8168,240.8458,8610.0
2023-02-23 15:20:00,249.82,251.63,249.82,251.2,62576.0,240.894,242.6393,240.894,242.2247,62576.0
2023-02-23 15:25:00,251.3,252.08,251.3,252.01,17949.0,242.3211,243.0732,242.3211,243.0057,17949.0
2023-02-23 15:30:00,252.08,252.31,251.72,252.24,15959.0,243.0732,243.295,242.7261,243.2275,15959.0
2023-02-23 15:35:00,252.14,252.81,252.14,252.67,19424.0,243.1311,243.7771,243.1311,243.6421,19424.0
2023-02-23 15:40:00,252.61,252.83,252.28,252.73,24216.0,243.5843,243.7964,243.2661,243.7,24216.0
2023-02-23 15:45:00,252.66,252.95,252.18,252.57,22256.0,243.6325,243.9121,243.1697,243.5457,22256.0
2023-02-23 15:50:00,252.7,252.91,252.31,252.9,25381.0,243.6711,243.8736,243.295,243.8639,25381.0
2023-02-23 15:55:00,252.9,254.65,252.74,253.85,178526.0,243.8639,245.5514,243.7096,244.78,178526.0
2023-02-24 09:30:00,248.84,251.0,246.39,249.55,45397.0,239.949,242.0318,237.5865,240.6336,45397.0
2023-02-24 09:35:00,249.08,249.95,247.92,249.27,8518.0,240.1804,241.0193,239.0619,240.3636,8518.0
2023-02-24 09:40:00,249.38,249.38,246.42,246.42,7690.0,240.4697,240.4697,237.6155,237.6155,7690.0
2023-02-24 09:45:00,246.49,247.24,245.53,247.15,17403.0,237.683,238.4062,236.7573,238.3194,17403.0
2023-02-24 09:50:00,247.16,249.0,247.16,248.75,42404.0,238.329,240.1033,238.329,239.8622,42404.0
2023-02-24 09:55:00,248.26,249.02,247.56,247.91,14389.0,239.3897,240.1226,238.7147,239.0522,14389.0
2023-02-24 10:00:00,247.79,248.77,247.61,248.77,6958.0,238.9365,239.8815,238.7629,239.8815,6958.0
2023-02-24 10:05:00,248.79,248.81,247.15,247.52,7521.0,239.9008,239.9201,238.3194,238.6762,7521.0
2023-02-24 10:10:00,247.6,247.73,246.16,246.16,12006.0,238.7533,238.8786,237.3647,237.3647,12006.0
2023-02-24 10:15:00,246.16,247.65,246.0,247.14,12953.0,237.3647,238.8015,237.2105,238.3097,12953.0
2023-02-24 10:20:00,247.0,247.28,246.53,246.76,10188.0,238.1747,238.4447,237.7215,237.9433,10188.0
2023-02-24 10:25:00,246.55,246.66,246.13,246.52,12210.0,237.7408,237.8469,237.3358,237.7119,12210.0
2023-02-24 10:30:00,246.34,246.34,245.41,245.9,17715.0,237.5383,237.5383,236.6415,237.114,17715.0
2023-02-24 10:35:00,246.15,246.21,244.61,245.13,9351.0,237.3551,237.413,235.8701,236.3715,9351.0
2023-02-24 10:40:00,245.0,246.07,244.81,245.62,19212.0,236.2462,237.278,236.063,236.844,19212.0
2023-02-24 10:45:00,245.66,246.02,245.31,245.39,30094.0,236.8826,237.2297,236.5451,236.6223,30094.0
2023-02-24 10:50:00,245.53,246.15,244.56,245.69,32207.0,236.7573,237.3551,235.8219,236.9115,32207.0
2023-02-24 10:55:00,245.68,246.7,245.42,246.61,14466.0,236.9019,237.8855,236.6512,237.7987,14466.0
2023-02-24 11:00:00,246.65,247.06,245.94,246.93,16264.0,237.8372,238.2326,237.1526,238.1072,16264.0
2023-02-24 11:05:00,247.08,248.14,246.91,248.14,8604.0,238.2519,239.274,238.0879,239.274,8604.0
2023-02-24 11:10:00,248.14,248.64,247.88,248.42,3080.0,239.274,239.7561,239.0233,239.544,3080.0
2023-02-24 11:15:00,248.31,248.77,247.79,248.18,24569.0,239.4379,239.8815,238.9365,239.3126,24569.0
2023-02-24 11:20:00,248.4,249.03,248.24,248.86,13666.0,239.5247,240.1322,239.3704,239.9683,13666.0
2023-02-24 11:25:00,248.9,250.16,248.82,250.0,8909.0,240.0068,241.2218,239.9297,241.0675,8909.0
2023-02-24 11:30:00,249.9,249.9,249.0,249.26,3367.0,240.9711,240.9711,240.1033,240.354,3367.0
2023-02-24 11:35:00,248.98,249.45,248.53,248.62,2334.0,240.084,240.5372,239.6501,239.7368,2334.0
2023-02-24 11:40:00,248.96,249.95,248.96,249.67,3222.0,240.0647,241.0193,240.0647,240.7493,3222.0
2023-02-24 11:45:00,249.83,250.47,249.83,250.1,2208.0,240.9036,241.5207,240.9036,241.164,2208.0
2023-02-24 11:50:00,250.15,250.51,249.83,249.83,4156.0,241.2122,241.5593,240.9036,240.9036,4156.0
2023-02-24 11:55:00,249.75,250.76,249.75,250.31,5110.0,240.8265,241.8004,240.8265,241.3665,5110.0
2023-02-24 12:00:00,250.31,250.69,249.89,249.89,5419.0,241.3665,241.7329,240.9615,240.9615,5419.0
2023-02-24 12:05:00,250.06,250.29,249.79,250.29,4252.0,241.1254,241.3472,240.865,241.3472,4252.0
2023-02-24 12:10:00,250.2,250.56,250.19,250.56,4013.0,241.2604,241.6075,241.2508,241.6075,4013.0
2023-02-24 12:15:00,250.64,250.64,250.12,250.33,3746.0,241.6847,241.6847,241.1833,241.3858,3746.0
2023-02-24 12:20:00,250.37,250.49,249.94,250.12,4326.0,241.4243,241.54,241.0097,241.1833,4326.0
2023-02-24 12:25:00,250.12,250.17,249.67,249.83,5700.0,241.1833,241.2315,240.7493,240.9036,5700.0
2023-02-24 12:30:00,250.0,250.15,249.54,249.57,3142.0,241.0675,241.2122,240.624,240.6529,3142.0
2023-02-24 12:35:00,249.47,249.47,248.68,248.97,3709.0,240.5565,240.5565,239.7947,240.0743,3709.0
2023-02-24 12:40:00,248.98,249.12,248.88,248.96,3155.0,240.084,240.219,239.9876,240.0647,3155.0
2023-02-24 12:45:00,248.86,248.86,248.35,248.59,6023.0,239.9683,239.9683,239.4765,239.7079,6023.0
2023-02-24 12:50:00,248.67,248.67,248.37,248.54,1001.0,239.7851,239.7851,239.4958,239.6597,1001.0
2023-02-24 12:55:00,248.39,248.51,248.19,248.31,2636.0,239.5151,239.6308,239.3222,239.4379,2636.0
2023-02-24 13:00:00,248.3,248.96,248.29,248.41,5164.0,239.4283,240.0647,239.4186,239.5344,5164.0
2023-02-24 13:05:00,248.38,248.38,247.84,247.84,4288.0,239.5054,239.5054,238.9847,238.9847,4288.0
2023-02-24 13:10:00,247.97,248.34,247.72,247.72,2434.0,239.1101,239.4669,238.869,238.869,2434.0
2023-02-24 13:15:00,247.9,248.42,247.9,248.36,3820.0,239.0426,239.544,239.0426,239.4861,3820.0
2023-02-24 13:20:00,248.37,248.75,248.31,248.31,5822.0,239.4958,239.8622,239.4379,239.4379,5822.0
2023-02-24 13:25:00,248.4,248.53,248.3,248.48,4332.0,239.5247,239.6501,239.4283,239.6019,4332.0
2023-02-24 13:30:00,248.28,248.46,247.78,248.42,4610.0,239.409,239.5826,238.9269,239.544,4610.0
2023-02-24 13:35:00,248.48,248.61,248.18,248.47,4155.0,239.6019,239.7272,239.3126,239.5922,4155.0
2023-02-24 13:40:00,248.58,248.78,248.58,248.74,1900.0,239.6983,239.8911,239.6983,239.8526,1900.0
2023-02-24 13:45:00,248.63,248.96,248.55,248.63,3510.0,239.7465,240.0647,239.6694,239.7465,3510.0
2023-02-24 13:50:00,248.62,248.62,248.0,248.16,6400.0,239.7368,239.7368,239.139,239.2933,6400.0
2023-02-24 13:55:00,248.2,248.49,248.06,248.06,4419.0,239.3319,239.6115,239.1969,239.1969,4419.0
2023-02-24 14:00:00,248.2,248.26,247.74,248.01,10118.0,239.3319,239.3897,238.8883,239.1486,10118.0
2023-02-24 14:05:00,247.88,248.31,247.88,248.21,6740.0,239.0233,239.4379,239.0233,239.3415,6740.0
2023-02-24 14:10:00,248.27,248.27,247.88,248.14,2882.0,239.3994,239.3994,239.0233,239.274,2882.0
2023-02-24 14:15:00,248.16,248.33,248.15,248.33,2880.0,239.2933,239.4572,239.2836,239.4572,2880.0
2023-02-24 14:20:00,248.39,248.39,247.92,247.93,4760.0,239.5151,239.5151,239.0619,239.0715,4760.0
2023-02-24 14:25:00,247.97,248.2,247.92,247.92,6440.0,239.1101,239.3319,239.0619,239.0619,6440.0
2023-02-24 14:30:00,247.94,248.04,247.6,247.77,7626.0,239.0811,239.1776,238.7533,238.9172,7626.0
2023-02-24 14:35:00,247.72,247.94,247.64,247.92,3064.0,238.869,239.0811,238.7919,239.0619,3064.0
2023-02-24 14:40:00,247.82,247.82,246.72,247.09,8551.0,238.9654,238.9654,237.9047,238.2615,8551.0
2023-02-24 14:45:00,247.02,247.62,247.02,247.62,5100.0,238.194,238.7726,238.194,238.7726,5100.0
2023-02-24 14:50:00,247.7,248.24,247.62,248.1,9056.0,238.8497,239.3704,238.7726,239.2354,9056.0
2023-02-24 14:55:00,248.21,249.17,248.12,248.42,13567.0,239.3415,240.2672,239.2547,239.544,13567.0
2023-02-24 15:00:00,248.5,248.63,247.78,247.87,7479.0,239.6211,239.7465,238.9269,239.0136,7479.0
2023-02-24 15:05:00,247.94,248.27,247.93,248.04,9205.0,239.0811,239.3994,239.0715,239.1776,9205.0
2023-02-24 15:10:00,248.15,248.43,248.1,248.21,3319.0,239.2836,239.5536,239.2354,239.3415,3319.0
2023-02-24 15:15:00,248.17,248.77,248.03,248.77,8092.0,239.3029,239.8815,239.1679,239.8815,8092.0
2023-02-24 15:20:00,248.86,249.18,248.86,249.11,3860.0,239.9683,240.2768,239.9683,240.2093,3860.0
2023-02-24 15:25:00,249.16,249.6,248.93,248.93,5694.0,240.2576,240.6818,240.0358,240.0358,5694.0
2023-02-24 15:30:00,249.06,249.06,248.67,248.69,5739.0,240.1611,240.1611,239.7851,239.8043,5739.0
2023-02-24 15:35:00,248.7,248.7,248.29,248.36,8351.0,239.814,239.814,239.4186,239.4861,8351.0
2023-02-24 15:40:00,248.37,248.67,248.29,248.6,6361.0,239.4958,239.7851,239.4186,239.7176,6361.0
2023-02-24 15:45:00,248.34,248.76,248.28,248.76,15256.0,239.4669,239.8718,239.409,239.8718,15256.0
2023-02-24 15:50:00,248.86,248.86,247.83,248.86,14170.0,239.9683,239.9683,238.9751,239.9683,14170.0
2023-02-24 15:55:00,248.97,249.71,248.97,249.6,42386.0,240.0743,240.7879,240.0743,240.6818,42386.0
2023-02-27 09:30:00,253.26,256.79,252.95,254.31,100503.0,244.2111,247.6149,243.9121,245.2235,100503.0
2023-02-27 09:35:00,253.75,254.55,252.24,252.91,38104.0,244.6836,245.455,243.2275,243.8736,38104.0
2023-02-27 09:40:00,252.88,254.19,252.16,252.16,29626.0,243.8446,245.1078,243.1504,243.1504,29626.0
2023-02-27 09:45:00,252.54,254.95,252.39,254.68,17602.0,243.5168,245.8407,243.3721,245.5803,17602.0
2023-02-27 09:50:00,254.86,255.81,254.83,255.17,14039.0,245.7539,246.67,245.725,246.0528,14039.0
2023-02-27 09:55:00,255.47,257.14,255.38,256.88,28395.0,246.3421,247.9524,246.2553,247.7017,28395.0
2023-02-27 10:00:00,256.67,259.22,256.66,259.0,36142.0,247.4992,249.9581,247.4896,249.746,36142.0
2023-02-27 10:05:00,259.0,259.12,258.06,258.56,61038.0,249.746,249.8617,248.8396,249.3217,61038.0
2023-02-27 10:10:00,258.33,259.62,258.27,258.67,21946.0,249.0999,250.3438,249.0421,249.4278,21946.0
2023-02-27 10:15:00,258.83,259.56,258.52,259.56,30461.0,249.582,250.286,249.2831,250.286,30461.0
2023-02-27 10:20:00,259.28,259.28,258.58,259.19,27679.0,250.016,250.016,249.341,249.9292,27679.0
2023-02-27 10:25:00,259.05,259.58,258.03,258.16,23044.0,249.7942,250.3053,248.8106,248.936,23044.0
2023-02-27 10:30:00,258.17,259.06,258.09,258.61,32097.0,248.9456,249.8038,248.8685,249.3699,32097.0
2023-02-27 10:35:00,258.47,258.75,257.49,258.0,45163.0,249.2349,249.5049,248.2899,248.7817,45163.0
2023-02-27 10:40:00,258.04,258.46,257.65,258.17,23208.0,248.8203,249.2253,248.4442,248.9456,23208.0
2023-02-27 10:45:00,258.17,258.79,257.94,258.52,27106.0,248.9456,249.5435,248.7238,249.2831,27106.0
2023-02-27 10:50:00,258.58,258.58,257.44,257.62,33839.0,249.341,249.341,248.2417,248.4153,33839.0
2023-02-27 10:55:00,257.61,257.76,256.47,256.65,36230.0,248.4056,248.5503,247.3064,247.4799,36230.0
2023-02-27 11:00:00,256.58,257.26,256.57,256.86,31155.0,247.4124,248.0681,247.4028,247.6824,31155.0
2023-02-27 11:05:00,257.02,258.6,256.91,258.21,25272.0,247.8367,249.3603,247.7306,248.9842,25272.0
2023-02-27 11:10:00,258.46,258.85,257.91,257.96,11772.0,249.2253,249.6013,248.6949,248.7431,11772.0
2023-02-27 11:15:00,257.72,258.92,257.72,258.6,8822.0,248.5117,249.6688,248.5117,249.3603,8822.0
2023-02-27 11:20:00,258.71,258.94,258.53,258.76,10759.0,249.4663,249.6881,249.2928,249.5145,10759.0
2023-02-27 11:25:00,258.59,259.19,258.56,258.9,12032.0,249.3506,249.9292,249.3217,249.6495,12032.0
2023-02-27 11:30:00,258.83,258.93,257.84,258.08,8675.0,249.582,249.6785,248.6274,248.8588,8675.0
2023-02-27 11:35:00,258.09,258.99,257.93,258.58,9083.0,248.8685,249.7363,248.7142,249.341,9083.0
2023-02-27 11:40:00,258.62,258.92,258.31,258.34,14021.0,249.3796,249.6688,249.0806,249.1096,14021.0
2023-02-27 11:45:00,258.22,258.57,258.03,258.04,3890.0,248.9938,249.3313,248.8106,248.8203,3890.0
2023-02-27 11:50:00,257.9,258.68,257.64,258.66,7781.0,248.6853,249.4374,248.4346,249.4181,7781.0
2023-02-27 11:55:00,258.71,259.48,258.68,259.48,14761.0,249.4663,250.2088,249.4374,250.2088,14761.0
2023-02-27 12:00:00,259.5,260.2,259.33,259.47,19570.0,250.2281,250.9031,250.0642,250.1992,19570.0
2023-02-27 12:05:00,259.4,259.97,259.11,259.81,7604.0,250.1317,250.6813,249.852,250.527,7604.0
2023-02-27 12:10:00,259.9,259.92,258.79,258.79,5774.0,250.6138,250.6331,249.5435,249.5435,5774.0
2023-02-27 12:15:00,258.69,259.28,258.5,259.24,8061.0,249.4471,250.016,249.2638,249.9774,8061.0
2023-02-27 12:20:00,259.12,259.12,258.51,258.6,2242.0,249.8617,249.8617,249.2735,249.3603,2242.0
2023-02-27 12:25:00,258.84,258.95,257.94,258.59,6137.0,249.5917,249.6978,248.7238,249.3506,6137.0
2023-02-27 12:30:00,258.65,259.93,258.64,259.41,13008.0,249.4085,250.6427,249.3988,250.1413,13008.0
2023-02-27 12:35:00,259.37,259.7,259.2,259.2,2520.0,250.1028,250.421,249.9388,249.9388,2520.0
2023-02-27 12:40:00,258.93,259.22,258.9,259.12,7459.0,249.6785,249.9581,249.6495,249.8617,7459.0
2023-02-27 12:45:00,259.12,259.29,258.66,259.1,11172.0,249.8617,250.0256,249.4181,249.8424,11172.0
2023-02-27 12:50:00,258.89,259.12,258.54,258.89,4177.0,249.6399,249.8617,249.3024,249.6399,4177.0
2023-02-27 12:55:00,258.93,258.94,258.32,258.72,7349.0,249.6785,249.6881,249.0903,249.476,7349.0
2023-02-27 13:00:00,258.81,259.17,258.78,258.92,5274.0,249.5628,249.9099,249.5338,249.6688,5274.0
2023-02-27 13:05:00,259.0,259.0,258.33,258.49,2345.0,249.746,249.746,249.0999,249.2542,2345.0
2023-02-27 13:10:00,258.52,259.15,258.52,258.88,4072.0,249.2831,249.8906,249.2831,249.6303,4072.0
2023-02-27 13:15:00,259.0,259.0,258.22,258.34,3593.0,249.746,249.746,248.9938,249.1096,3593.0
2023-02-27 13:20:00,258.44,258.76,258.19,258.36,3856.0,249.206,249.5145,248.9649,249.1288,3856.0
2023-02-27 13:25:00,258.34,258.34,257.9,257.9,4246.0,249.1096,249.1096,248.6853,248.6853,4246.0
2023-02-27 13:30:00,257.9,258.33,257.65,258.33,14269.0,248.6853,249.0999,248.4442,249.0999,14269.0
2023-02-27 13:35:00,258.38,258.87,258.06,258.87,5164.0,249.1481,249.6206,248.8396,249.6206,5164.0
2023-02-27 13:40:00,259.04,259.08,258.53,258.89,5438.0,249.7845,249.8231,249.2928,249.6399,5438.0
2023-02-27 13:45:00,258.75,258.75,258.27,258.38,3651.0,249.5049,249.5049,249.0421,249.1481,3651.0
2023-02-27 13:50:00,258.35,258.83,258.23,258.72,3915.0,249.1192,249.582,249.0035,249.476,3915.0
2023-02-27 13:55:00,258.42,258.78,258.42,258.73,2089.0,249.1867,249.5338,249.1867,249.4856,2089.0
2023-02-27 14:00:00,258.84,259.5,258.83,259.37,8878.0,249.5917,250.2281,249.582,250.1028,8878.0
2023-02-27 14:05:00,259.47,259.71,259.27,259.59,7110.0,250.1992,250.4306,250.0063,250.3149,7110.0
2023-02-27 14:10:00,259.46,259.58,259.09,259.1,1800.0,250.1895,250.3053,249.8328,249.8424,1800.0
2023-02-27 14:15:00,259.15,259.37,258.98,259.17,8266.0,249.8906,250.1028,249.7267,249.9099,8266.0
2023-02-27 14:20:00,259.16,259.26,259.01,259.21,2633.0,249.9003,249.9967,249.7556,249.9485,2633.0
2023-02-27 14:25:00,259.35,259.46,259.09,259.42,3950.0,250.0835,250.1895,249.8328,250.151,3950.0
2023-02-27 14:30:00,259.34,259.4,258.83,258.83,4185.0,250.0738,250.1317,249.582,249.582,4185.0
2023-02-27 14:35:00,258.89,259.18,258.85,259.16,2907.0,249.6399,249.9195,249.6013,249.9003,2907.0
2023-02-27 14:40:00,258.99,259.07,258.17,258.3,2335.0,249.7363,249.8135,248.9456,249.071,2335.0
2023-02-27 14:45:00,258.24,258.28,257.92,258.17,2225.0,249.0131,249.0517,248.7046,248.9456,2225.0
2023-02-27 14:50:00,258.2,258.37,258.09,258.28,1800.0,248.9746,249.1385,248.8685,249.0517,1800.0
2023-02-27 14:55:00,258.41,258.6,258.13,258.43,3497.0,249.1771,249.3603,248.9071,249.1963,3497.0
2023-02-27 15:00:00,258.39,258.65,257.99,257.99,3680.0,249.1578,249.4085,248.7721,248.7721,3680.0
2023-02-27 15:05:00,258.04,258.17,257.85,257.88,6185.0,248.8203,248.9456,248.6371,248.666,6185.0
2023-02-27 15:10:00,257.9,258.25,257.84,258.12,4216.0,248.6853,249.0228,248.6274,248.8974,4216.0
2023-02-27 15:15:00,258.16,258.16,257.69,257.94,4314.0,248.936,248.936,248.4828,248.7238,4314.0
2023-02-27 15:20:00,257.92,258.09,257.74,258.09,1728.0,248.7046,248.8685,248.531,248.8685,1728.0
2023-02-27 15:25:00,258.15,258.63,258.1,258.63,6833.0,248.9263,249.3892,248.8781,249.3892,6833.0
2023-02-27 15:30:00,258.57,258.6,257.87,257.9,6067.0,249.3313,249.3603,248.6563,248.6853,6067.0
2023-02-27 15:35:00,257.99,258.04,257.36,257.64,7291.0,248.7721,248.8203,248.1646,248.4346,7291.0
2023-02-27 15:40:00,257.56,257.76,257.18,257.18,8881.0,248.3574,248.5503,247.991,247.991,8881.0
2023-02-27 15:45:00,257.17,257.74,257.16,257.41,17532.0,247.9814,248.531,247.9717,248.2128,17532.0
2023-02-27 15:50:00,257.4,257.56,256.61,256.84,30081.0,248.2031,248.3574,247.4414,247.6632,30081.0
2023-02-27 15:55:00,256.94,257.55,256.79,256.99,43373.0,247.7596,248.3478,247.6149,247.8078,43373.0
2023-02-28 09:30:00,257.46,258.0,255.46,257.11,58353.0,248.261,248.7817,246.3325,247.9235,58353.0
2023-02-28 09:35:00,257.33,259.26,256.25,259.26,10210.0,248.1356,249.9967,247.0942,249.9967,10210.0
2023-02-28 09:40:00,259.22,260.99,259.11,259.69,16103.0,249.9581,251.6649,249.852,250.4113,16103.0
2023-02-28 09:45:00,259.68,260.66,258.55,258.56,32872.0,250.4017,251.3467,249.3121,249.3217,32872.0
2023-02-28 09:50:00,258.85,259.02,257.7,258.79,12796.0,249.6013,249.7653,248.4924,249.5435,12796.0
2023-02-28 09:55:00,258.79,259.8,258.62,258.65,13424.0,249.5435,250.5174,249.3796,249.4085,13424.0
2023-02-28 10:00:00,258.54,259.06,258.06,258.35,29376.0,249.3024,249.8038,248.8396,249.1192,29376.0
2023-02-28 10:05:00,258.29,259.75,258.2,259.75,15211.0,249.0613,250.4692,248.9746,250.4692,15211.0
2023-02-28 10:10:00,259.49,259.49,258.08,258.23,30686.0,250.2185,250.2185,248.8588,249.0035,30686.0
2023-02-28 10:15:00,258.14,258.76,257.81,258.67,8673.0,248.9167,249.5145,248.5985,249.4278,8673.0
2023-02-28 10:20:00,258.55,259.9,258.22,259.56,6554.0,249.3121,250.6138,248.9938,250.286,6554.0
2023-02-28 10:25:00,259.54,259.84,258.6,259.26,9688.0,250.2667,250.556,249.3603,249.9967,9688.0
2023-02-28 10:30:00,259.34,259.65,258.97,259.51,4811.0,250.0738,250.3727,249.717,250.2378,4811.0
2023-02-28 10:35:00,259.53,259.73,258.95,259.68,4216.0,250.257,250.4499,249.6978,250.4017,4216.0
2023-02-28 10:40:00,259.56,260.64,259.56,260.11,6399.0,250.286,251.3274,250.286,250.8163,6399.0
2023-02-28 10:45:00,260.44,260.44,259.08,259.11,3037.0,251.1345,251.1345,249.8231,249.852,3037.0
2023-02-28 10:50:00,259.2,259.77,258.91,259.44,5206.0,249.9388,250.4885,249.6592,250.1703,5206.0
2023-02-28 10:55:00,259.41,260.2,259.33,259.76,3594.0,250.1413,250.9031,250.0642,250.4788,3594.0
2023-02-28 11:00:00,259.97,260.3,259.97,260.03,4159.0,250.6813,250.9995,250.6813,250.7392,4159.0
2023-02-28 11:05:00,260.2,260.23,259.77,260.2,2183.0,250.9031,250.932,250.4885,250.9031,2183.0
2023-02-28 11:10:00,260.06,260.32,259.69,259.7,4894.0,250.7681,251.0188,250.4113,250.421,4894.0
2023-02-28 11:15:00,259.69,260.2,259.66,259.83,3939.0,250.4113,250.9031,250.3824,250.5463,3939.0
2023-02-28 11:20:00,259.89,259.98,259.2,259.27,4211.0,250.6042,250.691,249.9388,250.0063,4211.0
2023-02-28 11:25:00,259.14,259.43,258.94,259.4,5487.0,249.881,250.1606,249.6881,250.1317,5487.0
2023-02-28 11:30:00,259.41,259.45,258.72,258.75,4540.0,250.1413,250.1799,249.476,249.5049,4540.0
2023-02-28 11:35:00,258.76,259.14,258.65,259.03,8635.0,249.5145,249.881,249.4085,249.7749,8635.0
2023-02-28 11:40:00,259.04,259.19,258.66,258.67,3799.0,249.7845,249.9292,249.4181,249.4278,3799.0
2023-02-28 11:45:00,258.59,258.59,258.15,258.48,3250.0,249.3506,249.3506,248.9263,249.2446,3250.0
2023-02-28 11:50:00,258.44,258.6,257.74,257.8,6722.0,249.206,249.3603,248.531,248.5888,6722.0
2023-02-28 11:55:00,257.8,257.81,257.39,257.43,2756.0,248.5888,248.5985,248.1935,248.2321,2756.0
2023-02-28 12:00:00,257.55,257.69,257.26,257.31,3852.0,248.3478,248.4828,248.0681,248.1164,3852.0
2023-02-28 12:05:00,257.3,257.69,256.84,256.86,10072.0,248.1067,248.4828,247.6632,247.6824,10072.0
2023-02-28 12:10:00,256.94,257.18,256.71,256.98,12194.0,247.7596,247.991,247.5378,247.7981,12194.0
2023-02-28 12:15:00,256.88,257.01,256.55,257.01,19032.0,247.7017,247.8271,247.3835,247.8271,19032.0
2023-02-28 12:20:00,256.87,257.17,256.56,256.86,7088.0,247.6921,247.9814,247.3932,247.6824,7088.0
2023-02-28 12:25:00,256.9,257.5,256.9,257.34,7930.0,247.721,248.2996,247.721,248.1453,7930.0
2023-02-28 12:30:00,257.24,257.26,257.16,257.19,1900.0,248.0489,248.0681,247.9717,248.0006,1900.0
2023-02-28 12:35:00,257.31,257.46,256.89,257.05,4056.0,248.1164,248.261,247.7114,247.8656,4056.0
2023-02-28 12:40:00,256.88,257.04,256.76,257.04,4705.0,247.7017,247.856,247.586,247.856,4705.0
2023-02-28 12:45:00,256.97,257.04,256.61,256.86,2551.0,247.7885,247.856,247.4414,247.6824,2551.0
2023-02-28 12:50:00,257.0,257.35,256.97,257.35,1131.0,247.8174,248.1549,247.7885,248.1549,1131.0
2023-02-28 12:55:00,257.45,257.58,257.3,257.58,3785.0,248.2514,248.3767,248.1067,248.3767,3785.0
2023-02-28 13:00:00,257.57,257.94,257.54,257.87,2271.0,248.3671,248.7238,248.3381,248.6563,2271.0
2023-02-28 13:05:00,257.84,258.17,257.68,257.68,7936.0,248.6274,248.9456,248.4731,248.4731,7936.0
2023-02-28 13:10:00,257.7,257.83,257.3,257.55,10476.0,248.4924,248.6178,248.1067,248.3478,10476.0
2023-02-28 13:15:00,257.6,257.67,257.34,257.44,6060.0,248.396,248.4635,248.1453,248.2417,6060.0
2023-02-28 13:20:00,257.51,257.57,257.06,257.25,2511.0,248.3092,248.3671,247.8753,248.0585,2511.0
2023-02-28 13:25:00,257.3,257.37,256.98,257.13,3100.0,248.1067,248.1742,247.7981,247.9428,3100.0
2023-02-28 13:30:00,257.14,257.14,256.71,256.82,2399.0,247.9524,247.9524,247.5378,247.6439,2399.0
2023-02-28 13:35:00,257.0,257.05,256.77,256.91,2516.0,247.8174,247.8656,247.5957,247.7306,2516.0
2023-02-28 13:40:00,256.82,256.85,256.72,256.79,2922.0,247.6439,247.6728,247.5474,247.6149,2922.0
2023-02-28 13:45:00,256.79,256.96,256.53,256.53,3775.0,247.6149,247.7789,247.3642,247.3642,3775.0
2023-02-28 13:50:00,256.41,256.73,256.41,256.57,3269.0,247.2485,247.5571,247.2485,247.4028,3269.0
2023-02-28 13:55:00,256.58,256.61,256.14,256.4,8464.0,247.4124,247.4414,246.9882,247.2389,8464.0
2023-02-28 14:00:00,256.35,256.48,256.07,256.14,12491.0,247.1907,247.316,246.9207,246.9882,12491.0
2023-02-28 14:05:00,256.18,256.19,255.45,255.51,7882.0,247.0267,247.0364,246.3228,246.3807,7882.0
2023-02-28 14:10:00,255.61,255.67,255.09,255.37,13632.0,246.4771,246.535,245.9757,246.2457,13632.0
2023-02-28 14:15:00,255.39,255.57,255.07,255.32,4535.0,246.265,246.4385,245.9564,246.1975,4535.0
2023-02-28 14:20:00,255.21,255.44,255.09,255.09,9425.0,246.0914,246.3132,245.9757,245.9757,9425.0
2023-02-28 14:25:00,255.11,255.47,255.08,255.09,7801.0,245.995,246.3421,245.966,245.9757,7801.0
2023-02-28 14:30:00,255.08,255.51,254.68,254.89,13957.0,245.966,246.3807,245.5803,245.7828,13957.0
2023-02-28 14:35:00,255.0,255.55,254.98,255.55,10644.0,245.8889,246.4192,245.8696,246.4192,10644.0
2023-02-28 14:40:00,255.51,255.62,255.17,255.29,14313.0,246.3807,246.4867,246.0528,246.1685,14313.0
2023-02-28 14:45:00,255.3,255.31,254.94,255.09,5124.0,246.1782,246.1878,245.831,245.9757,5124.0
2023-02-28 14:50:00,255.17,255.49,255.0,255.33,12525.0,246.0528,246.3614,245.8889,246.2071,12525.0
2023-02-28 14:55:00,255.11,256.16,254.98,255.61,14596.0,245.995,247.0074,245.8696,246.4771,14596.0
2023-02-28 15:00:00,255.52,255.53,254.84,255.25,12718.0,246.3903,246.4,245.7346,246.13,12718.0
2023-02-28 15:05:00,255.31,255.39,255.13,255.34,5212.0,246.1878,246.265,246.0142,246.2167,5212.0
2023-02-28 15:10:00,255.36,255.5,255.31,255.33,2264.0,246.236,246.371,246.1878,246.2071,2264.0
2023-02-28 15:15:00,255.24,255.36,254.98,255.17,14331.0,246.1203,246.236,245.8696,246.0528,14331.0
2023-02-28 15:20:00,255.26,255.54,254.96,255.44,18962.0,246.1396,246.4096,245.8503,246.3132,18962.0
2023-02-28 15:25:00,255.4,255.4,254.95,255.06,7398.0,246.2746,246.2746,245.8407,245.9467,7398.0
2023-02-28 15:30:00,255.09,255.32,254.87,255.32,12775.0,245.9757,246.1975,245.7635,246.1975,12775.0
2023-02-28 15:35:00,255.28,255.29,254.99,255.08,11454.0,246.1589,246.1685,245.8793,245.966,11454.0
2023-02-28 15:40:00,255.11,255.36,255.0,255.34,11521.0,245.995,246.236,245.8889,246.2167,11521.0
2023-02-28 15:45:00,255.33,255.73,254.95,255.12,18991.0,246.2071,246.5928,245.8407,246.0046,18991.0
2023-02-28 15:50:00,255.1,255.57,255.03,255.1,28263.0,245.9853,246.4385,245.9178,245.9853,28263.0
2023-02-28 15:55:00,255.1,255.25,254.26,254.3,73893.0,245.9853,246.13,245.1753,245.2139,73893.0
2023-03-01 09:30:00,255.49,256.33,252.15,253.18,48371.0,246.3614,247.1714,243.1407,244.1339,48371.0
2023-03-01 09:35:00,252.81,255.28,252.41,254.68,18715.0,243.7771,246.1589,243.3914,245.5803,18715.0
2023-03-01 09:40:00,254.69,255.62,254.11,255.07,14414.0,245.59,246.4867,245.0307,245.9564,14414.0
2023-03-01 09:45:00,255.34,255.51,254.6,255.51,3478.0,246.2167,246.3807,245.5032,246.3807,3478.0
2023-03-01 09:50:00,255.67,255.67,254.79,254.96,26285.0,246.535,246.535,245.6864,245.8503,26285.0
2023-03-01 09:55:00,255.15,255.57,254.78,255.57,32062.0,246.0335,246.4385,245.6768,246.4385,32062.0
2023-03-01 10:00:00,255.95,256.27,253.42,253.43,6973.0,246.805,247.1135,244.3653,244.375,6973.0
2023-03-01 10:05:00,253.4,253.7,251.23,251.53,14890.0,244.3461,244.6353,242.2536,242.5429,14890.0
2023-03-01 10:10:00,251.49,251.82,249.95,250.4,22345.0,242.5043,242.8225,241.0193,241.4533,22345.0
2023-03-01 10:15:00,250.35,251.29,249.9,250.43,34641.0,241.405,242.3115,240.9711,241.4822,34641.0
2023-03-01 10:20:00,250.51,251.17,250.34,250.34,13180.0,241.5593,242.1957,241.3954,241.3954,13180.0
2023-03-01 10:25:00,250.3,250.74,250.0,250.26,15555.0,241.3568,241.7811,241.0675,241.3183,15555.0
2023-03-01 10:30:00,250.38,250.62,249.81,250.1,18834.0,241.434,241.6654,240.8843,241.164,18834.0
2023-03-01 10:35:00,250.22,252.05,250.11,251.9,7349.0,241.2797,243.0443,241.1736,242.8997,7349.0
2023-03-01 10:40:00,251.83,252.45,251.56,252.13,8033.0,242.8322,243.43,242.5718,243.1214,8033.0
2023-03-01 10:45:00,252.0,252.3,251.66,252.06,9153.0,242.9961,243.2854,242.6682,243.0539,9153.0
2023-03-01 10:50:00,252.15,252.55,251.81,252.33,6906.0,243.1407,243.5264,242.8129,243.3143,6906.0
2023-03-01 10:55:00,252.39,253.47,252.28,253.42,7650.0,243.3721,244.4136,243.2661,244.3653,7650.0
2023-03-01 11:00:00,253.4,253.41,252.79,252.98,5382.0,244.3461,244.3557,243.7579,243.9411,5382.0
2023-03-01 11:05:00,253.02,253.18,251.77,251.77,6248.0,243.9796,244.1339,242.7743,242.7743,6248.0
2023-03-01 11:10:00,251.75,251.75,250.66,251.02,7868.0,242.755,242.755,241.704,242.0511,7868.0
2023-03-01 11:15:00,251.03,251.59,251.0,251.28,9455.0,242.0607,242.6007,242.0318,242.3018,9455.0
2023-03-01 11:20:00,251.34,252.18,251.34,251.59,7232.0,242.3597,243.1697,242.3597,242.6007,7232.0
2023-03-01 11:25:00,251.84,253.0,251.55,252.42,8292.0,242.8418,243.9604,242.5622,243.4011,8292.0
2023-03-01 11:30:00,252.41,252.56,251.95,251.96,5624.0,243.3914,243.5361,242.9479,242.9575,5624.0
2023-03-01 11:35:00,252.01,252.01,251.36,251.7,6745.0,243.0057,243.0057,242.3789,242.7068,6745.0
2023-03-01 11:40:00,251.73,252.06,251.6,251.64,2869.0,242.7357,243.0539,242.6104,242.6489,2869.0
2023-03-01 11:45:00,251.69,252.12,251.57,251.77,16995.0,242.6972,243.1118,242.5814,242.7743,16995.0
2023-03-01 11:50:00,251.86,252.09,251.55,251.55,5962.0,242.8611,243.0829,242.5622,242.5622,5962.0
2023-03-01 11:55:00,251.7,251.92,251.22,251.23,3772.0,242.7068,242.9189,242.244,242.2536,3772.0
2023-03-01 12:00:00,251.39,251.39,251.22,251.37,1824.0,242.4079,242.4079,242.244,242.3886,1824.0
2023-03-01 12:05:00,251.44,251.64,251.32,251.39,4845.0,242.4561,242.6489,242.3404,242.4079,4845.0
2023-03-01 12:10:00,251.59,252.18,251.59,251.98,1745.0,242.6007,243.1697,242.6007,242.9768,1745.0
2023-03-01 12:15:00,252.0,252.1,251.55,251.57,3317.0,242.9961,243.0925,242.5622,242.5814,3317.0
2023-03-01 12:20:00,251.7,251.82,251.36,251.36,4036.0,242.7068,242.8225,242.3789,242.3789,4036.0
2023-03-01 12:25:00,251.36,251.78,251.34,251.34,3068.0,242.3789,242.7839,242.3597,242.3597,3068.0
2023-03-01 12:30:00,251.45,251.49,250.83,251.33,5696.0,242.4657,242.5043,241.8679,242.35,5696.0
2023-03-01 12:35:00,251.21,251.46,251.01,251.29,5106.0,242.2343,242.4754,242.0415,242.3115,5106.0
2023-03-01 12:40:00,251.28,251.28,250.81,250.89,5453.0,242.3018,242.3018,241.8486,241.9257,5453.0
2023-03-01 12:45:00,250.89,251.98,250.89,251.87,49733.0,241.9257,242.9768,241.9257,242.8707,49733.0
2023-03-01 12:50:00,252.08,252.43,251.96,252.01,13453.0,243.0732,243.4107,242.9575,243.0057,13453.0
2023-03-01 12:55:00,252.09,252.27,251.6,252.08,12450.0,243.0829,243.2564,242.6104,243.0732,12450.0
2023-03-01 13:00:00,252.09,252.73,252.06,252.73,8713.0,243.0829,243.7,243.0539,243.7,8713.0
2023-03-01 13:05:00,252.67,253.04,252.66,252.75,4095.0,243.6421,243.9989,243.6325,243.7193,4095.0
2023-03-01 13:10:00,252.8,253.03,252.63,252.81,5972.0,243.7675,243.9893,243.6036,243.7771,5972.0
2023-03-01 13:15:00,253.09,253.14,252.61,253.04,2702.0,244.0471,244.0954,243.5843,243.9989,2702.0
2023-03-01 13:20:00,253.04,253.04,252.5,252.65,5204.0,243.9989,243.9989,243.4782,243.6229,5204.0
2023-03-01 13:25:00,252.65,252.85,252.64,252.68,2075.0,243.6229,243.8157,243.6132,243.6518,2075.0
2023-03-01 13:30:00,252.68,252.68,252.35,252.46,2689.0,243.6518,243.6518,243.3336,243.4396,2689.0
2023-03-01 13:35:00,252.52,252.78,252.52,252.57,1451.0,243.4975,243.7482,243.4975,243.5457,1451.0
2023-03-01 13:40:00,252.61,252.76,252.58,252.58,1117.0,243.5843,243.7289,243.5554,243.5554,1117.0
2023-03-01 13:45:00,252.7,253.1,252.55,253.09,2076.0,243.6711,244.0568,243.5264,244.0471,2076.0
2023-03-01 13:50:00,253.01,253.14,252.87,252.97,1605.0,243.97,244.0954,243.835,243.9314,1605.0
2023-03-01 13:55:00,253.05,253.17,252.79,253.03,3497.0,244.0086,244.1243,243.7579,243.9893,3497.0
2023-03-01 14:00:00,253.13,253.13,251.73,251.86,8073.0,244.0857,244.0857,242.7357,242.8611,8073.0
2023-03-01 14:05:00,251.81,251.92,251.6,251.77,4705.0,242.8129,242.9189,242.6104,242.7743,4705.0
2023-03-01 14:10:00,251.8,252.17,251.78,251.93,5175.0,242.8032,243.16,242.7839,242.9286,5175.0
2023-03-01 14:15:00,251.82,251.89,251.13,251.21,4413.0,242.8225,242.89,242.1572,242.2343,4413.0
2023-03-01 14:20:00,251.21,251.59,251.1,251.56,4375.0,242.2343,242.6007,242.1282,242.5718,4375.0
2023-03-01 14:25:00,251.46,251.77,251.46,251.73,6893.0,242.4754,242.7743,242.4754,242.7357,6893.0
2023-03-01 14:30:00,251.64,252.08,251.61,251.85,4123.0,242.6489,243.0732,242.62,242.8514,4123.0
2023-03-01 14:35:00,251.92,252.01,251.56,251.8,8744.0,242.9189,243.0057,242.5718,242.8032,8744.0
2023-03-01 14:40:00,251.69,251.84,251.14,251.4,4617.0,242.6972,242.8418,242.1668,242.4175,4617.0
2023-03-01 14:45:00,251.6,251.76,251.31,251.31,2696.0,242.6104,242.7647,242.3307,242.3307,2696.0
2023-03-01 14:50:00,251.45,251.45,250.86,251.29,6206.0,242.4657,242.4657,241.8968,242.3115,6206.0
2023-03-01 14:55:00,251.38,251.4,251.13,251.14,2096.0,242.3982,242.4175,242.1572,242.1668,2096.0
2023-03-01 15:00:00,251.16,251.53,251.16,251.39,4397.0,242.1861,242.5429,242.1861,242.4079,4397.0
2023-03-01 15:05:00,251.14,251.92,251.04,251.92,12302.0,242.1668,242.9189,242.0704,242.9189,12302.0
2023-03-01 15:10:00,251.84,252.3,251.8,252.28,3813.0,242.8418,243.2854,242.8032,243.2661,3813.0
2023-03-01 15:15:00,252.27,252.79,252.25,252.54,9256.0,243.2564,243.7579,243.2372,243.5168,9256.0
2023-03-01 15:20:00,252.54,252.62,252.3,252.51,4872.0,243.5168,243.5939,243.2854,243.4879,4872.0
2023-03-01 15:25:00,252.44,252.75,252.31,252.75,4976.0,243.4204,243.7193,243.295,243.7193,4976.0
2023-03-01 15:30:00,252.77,253.32,252.54,253.24,10514.0,243.7386,244.2689,243.5168,244.1918,10514.0
2023-03-01 15:35:00,253.15,253.32,252.91,253.32,7338.0,244.105,244.2689,243.8736,244.2689,7338.0
2023-03-01 15:40:00,253.4,253.74,253.37,253.57,10191.0,244.3461,244.6739,244.3171,244.51,10191.0
2023-03-01 15:45:00,253.59,253.63,252.9,252.93,9667.0,244.5293,244.5678,243.8639,243.8929,9667.0
2023-03-01 15:50:00,252.94,253.13,252.64,252.94,20728.0,243.9025,244.0857,243.6132,243.9025,20728.0
2023-03-01 15:55:00,252.96,253.02,252.56,252.87,43829.0,243.9218,243.9796,243.5361,243.835,43829.0
2023-03-02 09:30:00,246.37,246.99,244.55,245.82,99283.0,237.5672,238.1651,235.8123,237.0369,99283.0
2023-03-02 09:35:00,245.83,246.26,243.1,243.84,60441.0,237.0465,237.4612,234.4141,235.1276,60441.0
2023-03-02 09:40:00,243.98,244.78,242.55,242.75,39662.0,235.2626,236.0341,233.8837,234.0766,39662.0
2023-03-02 09:45:00,242.75,244.79,242.5,244.31,34586.0,234.0766,236.0437,233.8355,235.5808,34586.0
2023-03-02 09:50:00,244.38,247.49,244.1,247.28,27804.0,235.6483,238.6472,235.3783,238.4447,27804.0
2023-03-02 09:55:00,247.28,247.77,246.55,247.62,35156.0,238.4447,238.9172,237.7408,238.7726,35156.0
2023-03-02 10:00:00,247.63,248.62,247.62,248.34,11897.0,238.7822,239.7368,238.7726,239.4669,11897.0
2023-03-02 10:05:00,248.51,249.31,247.59,247.87,25109.0,239.6308,240.4022,238.7437,239.0136,25109.0
2023-03-02 10:10:00,247.77,248.09,247.0,247.35,50361.0,238.9172,239.2258,238.1747,238.5122,50361.0
2023-03-02 10:15:00,247.29,247.4,246.19,246.4,10483.0,238.4544,238.5604,237.3937,237.5962,10483.0
2023-03-02 10:20:00,246.43,246.43,245.34,246.11,23602.0,237.6251,237.6251,236.574,237.3165,23602.0
2023-03-02 10:25:00,245.95,247.13,245.85,246.83,16192.0,237.1622,238.3001,237.0658,238.0108,16192.0
2023-03-02 10:30:00,246.97,248.55,246.97,248.15,14263.0,238.1458,239.6694,238.1458,239.2836,14263.0
2023-03-02 10:35:00,248.27,248.91,246.98,247.36,16935.0,239.3994,240.0165,238.1554,238.5219,16935.0
2023-03-02 10:40:00,247.25,248.7,247.13,248.6,15946.0,238.4158,239.814,238.3001,239.7176,15946.0
2023-03-02 10:45:00,248.62,248.89,248.34,248.82,10426.0,239.7368,239.9972,239.4669,239.9297,10426.0
2023-03-02 10:50:00,248.95,249.85,248.63,249.33,13248.0,240.0551,240.9229,239.7465,240.4215,13248.0
2023-03-02 10:55:00,249.09,249.51,248.84,249.51,3145.0,240.1901,240.5951,239.949,240.5951,3145.0
2023-03-02 11:00:00,249.53,249.76,249.0,249.04,18901.0,240.6143,240.8361,240.1033,240.1418,18901.0
2023-03-02 11:05:00,249.07,250.19,248.91,250.09,10013.0,240.1708,241.2508,240.0165,241.1543,10013.0
2023-03-02 11:10:00,250.03,250.03,249.17,249.39,5110.0,241.0965,241.0965,240.2672,240.4793,5110.0
2023-03-02 11:15:00,249.34,249.39,248.86,248.86,5041.0,240.4311,240.4793,239.9683,239.9683,5041.0
2023-03-02 11:20:00,248.95,249.05,248.46,249.05,11634.0,240.0551,240.1515,239.5826,240.1515,11634.0
2023-03-02 11:25:00,248.97,249.06,248.47,248.52,7141.0,240.0743,240.1611,239.5922,239.6404,7141.0
2023-03-02 11:30:00,248.53,249.3,248.53,248.97,10357.0,239.6501,240.3926,239.6501,240.0743,10357.0
2023-03-02 11:35:00,249.04,249.43,248.86,248.98,7439.0,240.1418,240.5179,239.9683,240.084,7439.0
2023-03-02 11:40:00,248.98,249.06,248.45,248.92,11409.0,240.084,240.1611,239.5729,240.0261,11409.0
2023-03-02 11:45:00,248.9,248.96,248.32,248.36,4609.0,240.0068,240.0647,239.4476,239.4861,4609.0
2023-03-02 11:50:00,248.36,248.58,248.31,248.49,3637.0,239.4861,239.6983,239.4379,239.6115,3637.0
2023-03-02 11:55:00,248.5,248.92,248.5,248.83,4260.0,239.6211,240.0261,239.6211,239.9393,4260.0
2023-03-02 12:00:00,248.83,249.2,248.72,248.89,10902.0,239.9393,240.2961,239.8333,239.9972,10902.0
2023-03-02 12:05:00,248.92,249.31,248.77,249.31,7394.0,240.0261,240.4022,239.8815,240.4022,7394.0
2023-03-02 12:10:00,249.26,249.34,248.81,249.09,5153.0,240.354,240.4311,239.9201,240.1901,5153.0
2023-03-02 12:15:00,249.03,249.25,248.76,249.02,4700.0,240.1322,240.3443,239.8718,240.1226,4700.0
2023-03-02 12:20:00,248.92,249.34,248.77,249.16,9855.0,240.0261,240.4311,239.8815,240.2576,9855.0
2023-03-02 12:25:00,249.16,249.26,248.65,248.65,11514.0,240.2576,240.354,239.7658,239.7658,11514.0
2023-03-02 12:30:00,248.59,249.37,248.58,249.31,6721.0,239.7079,240.4601,239.6983,240.4022,6721.0
2023-03-02 12:35:00,249.23,249.26,248.87,248.94,6154.0,240.3251,240.354,239.9779,240.0454,6154.0
2023-03-02 12:40:00,248.86,248.86,248.59,248.76,4013.0,239.9683,239.9683,239.7079,239.8718,4013.0
2023-03-02 12:45:00,248.67,249.37,248.67,249.2,4741.0,239.7851,240.4601,239.7851,240.2961,4741.0
2023-03-02 12:50:00,249.23,249.68,248.88,248.89,10569.0,240.3251,240.759,239.9876,239.9972,10569.0
2023-03-02 12:55:00,249.01,249.24,248.87,249.0,10798.0,240.1129,240.3347,239.9779,240.1033,10798.0
2023-03-02 13:00:00,248.91,249.6,248.91,249.48,4349.0,240.0165,240.6818,240.0165,240.5661,4349.0
2023-03-02 13:05:00,249.47,249.57,249.29,249.57,1757.0,240.5565,240.6529,240.3829,240.6529,1757.0
2023-03-02 13:10:00,249.6,249.86,249.53,249.86,2454.0,240.6818,240.9325,240.6143,240.9325,2454.0
2023-03-02 13:15:00,249.95,249.96,249.41,249.59,4205.0,241.0193,241.029,240.4986,240.6722,4205.0
2023-03-02 13:20:00,249.66,249.71,249.46,249.5,3980.0,240.7397,240.7879,240.5468,240.5854,3980.0
2023-03-02 13:25:00,249.37,249.58,249.16,249.58,4055.0,240.4601,240.6625,240.2576,240.6625,4055.0
2023-03-02 13:30:00,249.51,249.78,249.46,249.58,3525.0,240.5951,240.8554,240.5468,240.6625,3525.0
2023-03-02 13:35:00,249.61,250.1,249.49,249.68,10754.0,240.6915,241.164,240.5758,240.759,10754.0
2023-03-02 13:40:00,249.71,249.78,249.28,249.29,2800.0,240.7879,240.8554,240.3733,240.3829,2800.0
2023-03-02 13:45:00,249.28,249.28,248.76,249.04,3978.0,240.3733,240.3733,239.8718,240.1418,3978.0
2023-03-02 13:50:00,249.06,249.57,249.05,249.53,4468.0,240.1611,240.6529,240.1515,240.6143,4468.0
2023-03-02 13:55:00,249.58,249.86,249.45,249.73,4524.0,240.6625,240.9325,240.5372,240.8072,4524.0
2023-03-02 14:00:00,249.73,250.01,249.61,249.62,8287.0,240.8072,241.0772,240.6915,240.7011,8287.0
2023-03-02 14:05:00,249.66,249.87,249.48,249.48,4690.0,240.7397,240.9422,240.5661,240.5661,4690.0
2023-03-02 14:10:00,249.52,249.62,249.03,249.14,6377.0,240.6047,240.7011,240.1322,240.2383,6377.0
2023-03-02 14:15:00,249.08,249.53,249.08,249.5,8720.0,240.1804,240.6143,240.1804,240.5854,8720.0
2023-03-02 14:20:00,249.49,249.49,249.24,249.39,8431.0,240.5758,240.5758,240.3347,240.4793,8431.0
2023-03-02 14:25:00,249.39,249.54,249.36,249.5,7797.0,240.4793,240.624,240.4504,240.5854,7797.0
2023-03-02 14:30:00,249.46,249.58,249.11,249.51,15642.0,240.5468,240.6625,240.2093,240.5951,15642.0
2023-03-02 14:35:00,249.52,249.52,249.0,249.15,8092.0,240.6047,240.6047,240.1033,240.2479,8092.0
2023-03-02 14:40:00,249.14,249.34,248.94,248.96,7108.0,240.2383,240.4311,240.0454,240.0647,7108.0
2023-03-02 14:45:00,248.92,249.28,248.76,249.26,8021.0,240.0261,240.3733,239.8718,240.354,8021.0
2023-03-02 14:50:00,249.28,249.45,249.21,249.29,11027.0,240.3733,240.5372,240.3058,240.3829,11027.0
2023-03-02 14:55:00,249.37,249.54,249.19,249.19,7744.0,240.4601,240.624,240.2865,240.2865,7744.0
2023-03-02 15:00:00,249.19,249.68,249.19,249.47,9523.0,240.2865,240.759,240.2865,240.5565,9523.0
2023-03-02 15:05:00,249.38,249.57,249.13,249.26,8267.0,240.4697,240.6529,240.2286,240.354,8267.0
2023-03-02 15:10:00,249.28,249.64,249.28,249.54,8691.0,240.3733,240.7204,240.3733,240.624,8691.0
2023-03-02 15:15:00,249.65,250.5,249.65,250.49,12256.0,240.73,241.5497,240.73,241.54,12256.0
2023-03-02 15:20:00,250.43,250.78,250.27,250.72,7375.0,241.4822,241.8197,241.3279,241.7618,7375.0
2023-03-02 15:25:00,250.72,251.3,250.71,251.21,6781.0,241.7618,242.3211,241.7522,242.2343,6781.0
2023-03-02 15:30:00,251.27,251.74,251.27,251.74,9241.0,242.2922,242.7454,242.2922,242.7454,9241.0
2023-03-02 15:35:00,251.72,252.09,251.69,251.81,8533.0,242.7261,243.0829,242.6972,242.8129,8533.0
2023-03-02 15:40:00,251.73,251.76,251.43,251.49,11184.0,242.7357,242.7647,242.4464,242.5043,11184.0
2023-03-02 15:45:00,251.48,251.61,250.96,251.13,11399.0,242.4947,242.62,241.9932,242.1572,11399.0
2023-03-02 15:50:00,251.05,251.32,250.45,250.52,17399.0,242.08,242.3404,241.5015,241.569,17399.0
2023-03-02 15:55:00,250.53,251.08,250.04,250.48,80705.0,241.5786,242.109,241.1061,241.5304,80705.0
2023-03-03 09:30:00,251.4,251.65,250.39,250.79,42244.0,242.4175,242.6586,241.4436,241.8293,42244.0
2023-03-03 09:35:00,250.77,250.97,250.29,250.32,6620.0,241.81,242.0029,241.3472,241.3761,6620.0
2023-03-03 09:40:00,250.49,250.75,249.71,250.46,8561.0,241.54,241.7907,240.7879,241.5111,8561.0
2023-03-03 09:45:00,250.7,252.92,250.7,252.83,7290.0,241.7425,243.8832,241.7425,243.7964,7290.0
2023-03-03 09:50:00,252.76,253.43,252.0,253.03,8870.0,243.7289,244.375,242.9961,243.9893,8870.0
2023-03-03 09:55:00,253.08,253.49,252.45,252.46,6193.0,244.0375,244.4328,243.43,243.4396,6193.0
2023-03-03 10:00:00,252.37,252.6,250.72,251.99,14317.0,243.3529,243.5746,241.7618,242.9864,14317.0
2023-03-03 10:05:00,251.83,251.92,250.99,251.6,5050.0,242.8322,242.9189,242.0222,242.6104,5050.0
2023-03-03 10:10:00,251.75,253.12,251.59,253.12,8811.0,242.755,244.0761,242.6007,244.0761,8811.0
2023-03-03 10:15:00,253.13,253.8,253.13,253.41,11319.0,244.0857,244.7318,244.0857,244.3557,11319.0
2023-03-03 10:20:00,253.64,254.65,253.4,254.2,29281.0,244.5775,245.5514,244.3461,245.1175,29281.0
2023-03-03 10:25:00,254.36,254.9,254.36,254.47,5072.0,245.2718,245.7925,245.2718,245.3778,5072.0
2023-03-03 10:30:00,254.59,254.84,254.36,254.76,4897.0,245.4935,245.7346,245.2718,245.6575,4897.0
2023-03-03 10:35:00,254.75,254.78,254.22,254.52,5349.0,245.6478,245.6768,245.1368,245.426,5349.0
2023-03-03 10:40:00,254.52,254.58,253.97,254.48,10528.0,245.426,245.4839,244.8957,245.3875,10528.0
2023-03-03 10:45:00,254.56,254.83,254.19,254.61,8111.0,245.4646,245.725,245.1078,245.5128,8111.0
2023-03-03 10:50:00,254.5,254.86,254.4,254.5,3392.0,245.4068,245.7539,245.3103,245.4068,3392.0
2023-03-03 10:55:00,254.75,255.0,254.46,254.87,7195.0,245.6478,245.8889,245.3682,245.7635,7195.0
2023-03-03 11:00:00,254.82,255.0,254.6,254.65,6280.0,245.7153,245.8889,245.5032,245.5514,6280.0
2023-03-03 11:05:00,254.7,254.88,254.55,254.56,2732.0,245.5996,245.7732,245.455,245.4646,2732.0
2023-03-03 11:10:00,254.59,254.72,254.05,254.41,7152.0,245.4935,245.6189,244.9728,245.32,7152.0
2023-03-03 11:15:00,254.43,254.88,254.31,254.58,6207.0,245.3393,245.7732,245.2235,245.4839,6207.0
2023-03-03 11:20:00,254.55,254.86,254.47,254.86,3800.0,245.455,245.7539,245.3778,245.7539,3800.0
2023-03-03 11:25:00,254.86,255.0,254.76,254.98,8568.0,245.7539,245.8889,245.6575,245.8696,8568.0
2023-03-03 11:30:00,255.0,255.0,254.44,254.5,7336.0,245.8889,245.8889,245.3489,245.4068,7336.0
2023-03-03 11:35:00,254.54,255.06,254.54,254.58,4476.0,245.4453,245.9467,245.4453,245.4839,4476.0
2023-03-03 11:40:00,254.99,255.06,254.82,254.86,5102.0,245.8793,245.9467,245.7153,245.7539,5102.0
2023-03-03 11:45:00,255.0,255.03,254.86,255.0,4092.0,245.8889,245.9178,245.7539,245.8889,4092.0
2023-03-03 11:50:00,255.02,255.43,254.9,255.28,10352.0,245.9082,246.3035,245.7925,246.1589,10352.0
2023-03-03 11:55:00,255.2,255.37,255.0,255.29,9241.0,246.0817,246.2457,245.8889,246.1685,9241.0
2023-03-03 12:00:00,255.26,255.79,255.26,255.79,4301.0,246.1396,246.6507,246.1396,246.6507,4301.0
2023-03-03 12:05:00,255.66,256.14,255.66,256.08,4155.0,246.5253,246.9882,246.5253,246.9303,4155.0
2023-03-03 12:10:00,256.18,256.41,256.14,256.35,8225.0,247.0267,247.2485,246.9882,247.1907,8225.0
2023-03-03 12:15:00,256.46,256.7,256.28,256.53,7537.0,247.2967,247.5282,247.1232,247.3642,7537.0
2023-03-03 12:20:00,256.52,256.6,256.37,256.6,3637.0,247.3546,247.4317,247.2099,247.4317,3637.0
2023-03-03 12:25:00,256.65,256.73,256.46,256.56,2984.0,247.4799,247.5571,247.2967,247.3932,2984.0
2023-03-03 12:30:00,256.59,256.99,256.59,256.93,4617.0,247.4221,247.8078,247.4221,247.7499,4617.0
2023-03-03 12:35:00,256.94,257.08,256.84,257.07,7022.0,247.7596,247.8946,247.6632,247.8849,7022.0
2023-03-03 12:40:00,257.13,257.51,257.1,257.43,10160.0,247.9428,248.3092,247.9139,248.2321,10160.0
2023-03-03 12:45:00,257.49,257.51,257.29,257.43,7089.0,248.2899,248.3092,248.0971,248.2321,7089.0
2023-03-03 12:50:00,257.5,257.52,257.35,257.35,11486.0,248.2996,248.3189,248.1549,248.1549,11486.0
2023-03-03 12:55:00,257.41,257.52,257.35,257.38,5116.0,248.2128,248.3189,248.1549,248.1839,5116.0
2023-03-03 13:00:00,257.32,257.57,257.1,257.49,7521.0,248.126,248.3671,247.9139,248.2899,7521.0
2023-03-03 13:05:00,257.47,257.59,257.42,257.59,6940.0,248.2706,248.3864,248.2224,248.3864,6940.0
2023-03-03 13:10:00,257.62,257.62,257.34,257.49,6050.0,248.4153,248.4153,248.1453,248.2899,6050.0
2023-03-03 13:15:00,257.4,257.64,257.37,257.49,3349.0,248.2031,248.4346,248.1742,248.2899,3349.0
2023-03-03 13:20:00,257.45,257.53,257.15,257.35,4340.0,248.2514,248.3285,247.9621,248.1549,4340.0
2023-03-03 13:25:00,257.4,257.4,257.05,257.26,22423.0,248.2031,248.2031,247.8656,248.0681,22423.0
2023-03-03 13:30:00,257.24,257.51,257.2,257.31,3498.0,248.0489,248.3092,248.0103,248.1164,3498.0
2023-03-03 13:35:00,257.41,257.52,257.29,257.4,3713.0,248.2128,248.3189,248.0971,248.2031,3713.0
2023-03-03 13:40:00,257.39,257.47,257.29,257.39,2051.0,248.1935,248.2706,248.0971,248.1935,2051.0
2023-03-03 13:45:00,257.4,258.17,257.4,258.17,8522.0,248.2031,248.9456,248.2031,248.9456,8522.0
2023-03-03 13:50:00,258.17,258.32,257.99,258.22,2989.0,248.9456,249.0903,248.7721,248.9938,2989.0
2023-03-03 13:55:00,258.22,258.75,257.98,258.69,4860.0,248.9938,249.5049,248.7624,249.4471,4860.0
2023-03-03 14:00:00,258.71,258.71,258.28,258.42,2116.0,249.4663,249.4663,249.0517,249.1867,2116.0
2023-03-03 14:05:00,258.34,258.7,258.27,258.64,5988.0,249.1096,249.4567,249.0421,249.3988,5988.0
2023-03-03 14:10:00,258.62,258.95,258.62,258.92,7328.0,249.3796,249.6978,249.3796,249.6688,7328.0
2023-03-03 14:15:00,258.99,259.19,258.92,259.1,4312.0,249.7363,249.9292,249.6688,249.8424,4312.0
2023-03-03 14:20:00,259.0,259.23,258.88,259.02,2732.0,249.746,249.9678,249.6303,249.7653,2732.0
2023-03-03 14:25:00,258.99,259.27,258.99,259.21,4590.0,249.7363,250.0063,249.7363,249.9485,4590.0
2023-03-03 14:30:00,259.32,259.49,259.28,259.35,3675.0,250.0545,250.2185,250.016,250.0835,3675.0
2023-03-03 14:35:00,259.29,259.29,258.46,258.46,2705.0,250.0256,250.0256,249.2253,249.2253,2705.0
2023-03-03 14:40:00,258.41,258.96,258.41,258.8,3972.0,249.1771,249.7074,249.1771,249.5531,3972.0
2023-03-03 14:45:00,258.68,258.93,258.51,258.66,4731.0,249.4374,249.6785,249.2735,249.4181,4731.0
2023-03-03 14:50:00,258.88,258.94,258.65,258.89,3554.0,249.6303,249.6881,249.4085,249.6399,3554.0
2023-03-03 14:55:00,258.82,258.82,258.31,258.43,7187.0,249.5724,249.5724,249.0806,249.1963,7187.0
2023-03-03 15:00:00,258.44,259.34,258.44,259.34,6315.0,249.206,250.0738,249.206,250.0738,6315.0
2023-03-03 15:05:00,259.24,259.5,259.15,259.49,3647.0,249.9774,250.2281,249.8906,250.2185,3647.0
2023-03-03 15:10:00,259.47,259.5,258.87,258.92,8085.0,250.1992,250.2281,249.6206,249.6688,8085.0
2023-03-03 15:15:00,258.94,259.18,258.67,259.08,11041.0,249.6881,249.9195,249.4278,249.8231,11041.0
2023-03-03 15:20:00,259.13,259.53,259.13,259.15,7096.0,249.8713,250.257,249.8713,249.8906,7096.0
2023-03-03 15:25:00,259.1,259.1,258.49,258.56,9115.0,249.8424,249.8424,249.2542,249.3217,9115.0
2023-03-03 15:30:00,258.42,258.55,258.01,258.52,5368.0,249.1867,249.3121,248.7913,249.2831,5368.0
2023-03-03 15:35:00,258.55,258.55,258.14,258.27,4997.0,249.3121,249.3121,248.9167,249.0421,4997.0
2023-03-03 15:40:00,258.25,258.58,258.21,258.46,5868.0,249.0228,249.341,248.9842,249.2253,5868.0
2023-03-03 15:45:00,258.49,258.53,258.14,258.29,16429.0,249.2542,249.2928,248.9167,249.0613,16429.0
2023-03-03 15:50:00,258.34,258.86,258.31,258.79,19010.0,249.1096,249.611,249.0806,249.5435,19010.0
2023-03-03 15:55:00,258.79,259.48,258.69,259.32,49301.0,249.5435,250.2088,249.4471,250.0545,49301.0
2023-03-06 09:30:00,260.23,263.25,259.82,261.83,35779.0,250.932,253.8441,250.5367,252.4749,35779.0
2023-03-06 09:35:00,261.33,261.33,258.53,258.74,15720.0,251.9927,251.9927,249.2928,249.4953,15720.0
2023-03-06 09:40:00,258.93,260.69,258.58,259.94,8595.0,249.6785,251.3756,249.341,250.6524,8595.0
2023-03-06 09:45:00,259.76,259.76,258.5,259.02,8495.0,250.4788,250.4788,249.2638,249.7653,8495.0
2023-03-06 09:50:00,259.17,260.54,259.09,260.53,9881.0,249.9099,251.231,249.8328,251.2213,9881.0
2023-03-06 09:55:00,260.39,261.12,259.87,260.58,8676.0,251.0863,251.7902,250.5849,251.2695,8676.0
2023-03-06 10:00:00,261.17,261.17,260.17,260.18,4660.0,251.8384,251.8384,250.8742,250.8838,4660.0
2023-03-06 10:05:00,259.77,260.22,259.48,259.86,7122.0,250.4885,250.9224,250.2088,250.5752,7122.0
2023-03-06 10:10:00,259.86,260.08,258.9,259.56,11188.0,250.5752,250.7874,249.6495,250.286,11188.0
2023-03-06 10:15:00,259.7,260.18,259.45,259.86,4031.0,250.421,250.8838,250.1799,250.5752,4031.0
2023-03-06 10:20:00,259.91,260.23,259.37,260.1,5311.0,250.6235,250.932,250.1028,250.8067,5311.0
2023-03-06 10:25:00,259.8,260.13,259.42,259.44,2715.0,250.5174,250.8356,250.151,250.1703,2715.0
2023-03-06 10:30:00,259.83,260.91,259.61,260.19,12909.0,250.5463,251.5877,250.3342,250.8935,12909.0
2023-03-06 10:35:00,260.0,260.44,259.98,260.04,3969.0,250.7102,251.1345,250.691,250.7488,3969.0
2023-03-06 10:40:00,259.79,260.1,259.01,260.04,8265.0,250.5077,250.8067,249.7556,250.7488,8265.0
2023-03-06 10:45:00,260.13,260.13,259.76,259.82,1402.0,250.8356,250.8356,250.4788,250.5367,1402.0
2023-03-06 10:50:00,259.81,260.13,259.48,259.64,5110.0,250.527,250.8356,250.2088,250.3631,5110.0
2023-03-06 10:55:00,259.81,259.85,258.53,258.63,6446.0,250.527,250.5656,249.2928,249.3892,6446.0
2023-03-06 11:00:00,258.57,258.93,258.53,258.84,3440.0,249.3313,249.6785,249.2928,249.5917,3440.0
2023-03-06 11:05:00,258.76,259.19,258.75,258.85,4009.0,249.5145,249.9292,249.5049,249.6013,4009.0
2023-03-06 11:10:00,259.08,259.16,258.53,259.0,3673.0,249.8231,249.9003,249.2928,249.746,3673.0
2023-03-06 11:15:00,259.02,259.09,258.82,258.98,952.0,249.7653,249.8328,249.5724,249.7267,952.0
2023-03-06 11:20:00,258.95,259.14,258.68,258.78,2450.0,249.6978,249.881,249.4374,249.5338,2450.0
2023-03-06 11:25:00,258.78,258.97,258.44,258.75,5663.0,249.5338,249.717,249.206,249.5049,5663.0
2023-03-06 11:30:00,258.69,258.79,258.3,258.55,2973.0,249.4471,249.5435,249.071,249.3121,2973.0
2023-03-06 11:35:00,258.64,258.83,258.32,258.71,3749.0,249.3988,249.582,249.0903,249.4663,3749.0
2023-03-06 11:40:00,258.67,258.85,258.56,258.56,2911.0,249.4278,249.6013,249.3217,249.3217,2911.0
2023-03-06 11:45:00,258.74,258.81,258.36,258.69,5040.0,249.4953,249.5628,249.1288,249.4471,5040.0
2023-03-06 11:50:00,258.73,259.0,258.66,258.93,3900.0,249.4856,249.746,249.4181,249.6785,3900.0
2023-03-06 11:55:00,258.85,259.09,258.65,259.05,6008.0,249.6013,249.8328,249.4085,249.7942,6008.0
2023-03-06 12:00:00,259.01,259.02,258.58,258.61,3090.0,249.7556,249.7653,249.341,249.3699,3090.0
2023-03-06 12:05:00,258.73,258.75,258.38,258.75,2371.0,249.4856,249.5049,249.1481,249.5049,2371.0
2023-03-06 12:10:00,258.75,258.82,258.43,258.76,4408.0,249.5049,249.5724,249.1963,249.5145,4408.0
2023-03-06 12:15:00,258.73,258.73,258.38,258.43,1100.0,249.4856,249.4856,249.1481,249.1963,1100.0
2023-03-06 12:20:00,258.22,258.4,258.07,258.07,603.0,248.9938,249.1674,248.8492,248.8492,603.0
2023-03-06 12:25:00,258.1,258.33,257.92,258.3,1581.0,248.8781,249.0999,248.7046,249.071,1581.0
2023-03-06 12:30:00,258.34,258.44,258.1,258.3,2645.0,249.1096,249.206,248.8781,249.071,2645.0
2023-03-06 12:35:00,258.37,258.48,258.07,258.15,9430.0,249.1385,249.2446,248.8492,248.9263,9430.0
2023-03-06 12:40:00,258.16,258.16,257.5,257.59,6532.0,248.936,248.936,248.2996,248.3864,6532.0
2023-03-06 12:45:00,257.5,257.54,257.15,257.46,1521.0,248.2996,248.3381,247.9621,248.261,1521.0
2023-03-06 12:50:00,257.38,257.38,257.16,257.36,1720.0,248.1839,248.1839,247.9717,248.1646,1720.0
2023-03-06 12:55:00,257.35,257.7,257.35,257.7,505.0,248.1549,248.4924,248.1549,248.4924,505.0
2023-03-06 13:00:00,257.59,257.59,257.31,257.36,2701.0,248.3864,248.3864,248.1164,248.1646,2701.0
2023-03-06 13:05:00,257.57,257.57,256.56,256.86,5310.0,248.3671,248.3671,247.3932,247.6824,5310.0
2023-03-06 13:10:00,256.69,256.9,256.61,256.9,3298.0,247.5185,247.721,247.4414,247.721,3298.0
2023-03-06 13:15:00,256.85,256.85,256.75,256.83,636.0,247.6728,247.6728,247.5764,247.6535,636.0
2023-03-06 13:20:00,256.74,256.9,256.26,256.53,15653.0,247.5667,247.721,247.1039,247.3642,15653.0
2023-03-06 13:25:00,256.48,257.0,256.31,256.94,2983.0,247.316,247.8174,247.1521,247.7596,2983.0
2023-03-06 13:30:00,256.79,257.14,256.75,257.14,1148.0,247.6149,247.9524,247.5764,247.9524,1148.0
2023-03-06 13:35:00,257.15,257.18,256.83,256.83,920.0,247.9621,247.991,247.6535,247.6535,920.0
2023-03-06 13:40:00,256.64,256.91,256.59,256.91,2496.0,247.4703,247.7306,247.4221,247.7306,2496.0
2023-03-06 13:45:00,256.81,256.81,256.53,256.54,1300.0,247.6342,247.6342,247.3642,247.3739,1300.0
2023-03-06 13:50:00,256.57,256.65,256.45,256.54,2691.0,247.4028,247.4799,247.2871,247.3739,2691.0
2023-03-06 13:55:00,256.29,256.75,256.29,256.73,3016.0,247.1328,247.5764,247.1328,247.5571,3016.0
2023-03-06 14:00:00,256.73,257.05,256.68,257.01,1375.0,247.5571,247.8656,247.5089,247.8271,1375.0
2023-03-06 14:05:00,257.19,257.2,256.9,256.93,2137.0,248.0006,248.0103,247.721,247.7499,2137.0
2023-03-06 14:10:00,256.94,257.03,256.89,257.03,545.0,247.7596,247.8464,247.7114,247.8464,545.0
2023-03-06 14:15:00,257.0,257.07,256.62,256.7,2664.0,247.8174,247.8849,247.451,247.5282,2664.0
2023-03-06 14:20:00,256.74,256.76,256.49,256.72,2542.0,247.5667,247.586,247.3257,247.5474,2542.0
2023-03-06 14:25:00,256.64,256.71,255.91,255.99,6912.0,247.4703,247.5378,246.7664,246.8435,6912.0
2023-03-06 14:30:00,256.07,256.26,255.88,255.98,9047.0,246.9207,247.1039,246.7375,246.8339,9047.0
2023-03-06 14:35:00,256.27,256.58,256.19,256.43,1725.0,247.1135,247.4124,247.0364,247.2678,1725.0
2023-03-06 14:40:00,256.32,256.7,256.29,256.7,2300.0,247.1617,247.5282,247.1328,247.5282,2300.0
2023-03-06 14:45:00,256.63,256.74,256.15,256.16,4262.0,247.4607,247.5667,246.9978,247.0074,4262.0
2023-03-06 14:50:00,256.05,256.35,255.93,256.31,6781.0,246.9014,247.1907,246.7857,247.1521,6781.0
2023-03-06 14:55:00,256.3,256.5,256.23,256.46,2302.0,247.1424,247.3353,247.0749,247.2967,2302.0
2023-03-06 15:00:00,256.45,256.55,256.25,256.25,1700.0,247.2871,247.3835,247.0942,247.0942,1700.0
2023-03-06 15:05:00,256.19,256.54,256.14,256.54,4268.0,247.0364,247.3739,246.9882,247.3739,4268.0
2023-03-06 15:10:00,256.43,256.52,255.73,255.91,4134.0,247.2678,247.3546,246.5928,246.7664,4134.0
2023-03-06 15:15:00,255.81,255.89,255.69,255.72,2316.0,246.67,246.7471,246.5542,246.5832,2316.0
2023-03-06 15:20:00,255.76,255.77,255.28,255.28,7262.0,246.6217,246.6314,246.1589,246.1589,7262.0
2023-03-06 15:25:00,255.31,255.43,255.15,255.43,4063.0,246.1878,246.3035,246.0335,246.3035,4063.0
2023-03-06 15:30:00,255.45,255.8,255.45,255.78,5681.0,246.3228,246.6603,246.3228,246.641,5681.0
2023-03-06 15:35:00,255.77,256.31,255.76,256.31,5068.0,246.6314,247.1521,246.6217,247.1521,5068.0
2023-03-06 15:40:00,256.25,256.74,256.25,256.69,10574.0,247.0942,247.5667,247.0942,247.5185,10574.0
2023-03-06 15:45:00,256.69,256.9,256.58,256.83,5267.0,247.5185,247.721,247.4124,247.6535,5267.0
2023-03-06 15:50:00,256.84,257.07,256.75,256.82,13634.0,247.6632,247.8849,247.5764,247.6439,13634.0
2023-03-06 15:55:00,256.88,257.16,256.6,256.94,40282.0,247.7017,247.9717,247.4317,247.7596,40282.0
2023-03-07 09:30:00,254.46,256.5,254.12,255.55,33540.0,245.3682,247.3353,245.0403,246.4192,33540.0
2023-03-07 09:35:00,255.55,256.78,254.99,256.68,5461.0,246.4192,247.6053,245.8793,247.5089,5461.0
2023-03-07 09:40:00,256.88,257.05,254.48,254.48,6124.0,247.7017,247.8656,245.3875,245.3875,6124.0
2023-03-07 09:45:00,254.59,256.35,254.35,255.57,13266.0,245.4935,247.1907,245.2621,246.4385,13266.0
2023-03-07 09:50:00,255.71,255.99,254.61,255.04,10563.0,246.5735,246.8435,245.5128,245.9275,10563.0
2023-03-07 09:55:00,254.85,254.85,253.83,254.0,7014.0,245.7443,245.7443,244.7607,244.9246,7014.0
2023-03-07 10:00:00,254.28,254.38,251.76,251.95,7444.0,245.1946,245.291,242.7647,242.9479,7444.0
2023-03-07 10:05:00,251.69,251.69,249.5,250.61,24843.0,242.6972,242.6972,240.5854,241.6557,24843.0
2023-03-07 10:10:00,250.51,251.43,249.57,251.43,32755.0,241.5593,242.4464,240.6529,242.4464,32755.0
2023-03-07 10:15:00,251.34,251.78,251.04,251.59,6272.0,242.3597,242.7839,242.0704,242.6007,6272.0
2023-03-07 10:20:00,251.53,253.0,251.53,252.36,9773.0,242.5429,243.9604,242.5429,243.3432,9773.0
2023-03-07 10:25:00,252.34,252.58,252.17,252.26,3906.0,243.3239,243.5554,243.16,243.2468,3906.0
2023-03-07 10:30:00,252.3,253.29,251.94,252.8,11823.0,243.2854,244.24,242.9382,243.7675,11823.0
2023-03-07 10:35:00,253.09,253.49,252.6,252.84,4292.0,244.0471,244.4328,243.5746,243.8061,4292.0
2023-03-07 10:40:00,252.87,253.0,251.14,251.41,7140.0,243.835,243.9604,242.1668,242.4272,7140.0
2023-03-07 10:45:00,251.38,252.03,251.2,251.4,8265.0,242.3982,243.025,242.2247,242.4175,8265.0
2023-03-07 10:50:00,251.15,251.16,250.4,250.85,6765.0,242.1765,242.1861,241.4533,241.8872,6765.0
2023-03-07 10:55:00,250.98,251.14,250.22,250.34,12011.0,242.0125,242.1668,241.2797,241.3954,12011.0
2023-03-07 11:00:00,250.32,250.4,249.8,250.0,15565.0,241.3761,241.4533,240.8747,241.0675,15565.0
2023-03-07 11:05:00,249.96,250.94,249.91,250.82,10124.0,241.029,241.974,240.9808,241.8582,10124.0
2023-03-07 11:10:00,250.96,251.12,250.75,250.79,11520.0,241.9932,242.1475,241.7907,241.8293,11520.0
2023-03-07 11:15:00,250.8,251.85,250.8,251.26,11241.0,241.839,242.8514,241.839,242.2825,11241.0
2023-03-07 11:20:00,251.29,251.45,250.88,251.28,8282.0,242.3115,242.4657,241.9161,242.3018,8282.0
2023-03-07 11:25:00,251.28,251.29,250.58,250.58,5352.0,242.3018,242.3115,241.6268,241.6268,5352.0
2023-03-07 11:30:00,250.55,250.72,249.94,250.11,10100.0,241.5979,241.7618,241.0097,241.1736,10100.0
2023-03-07 11:35:00,250.11,250.52,249.89,250.52,3830.0,241.1736,241.569,240.9615,241.569,3830.0
2023-03-07 11:40:00,250.63,250.64,249.32,250.31,9616.0,241.675,241.6847,240.4118,241.3665,9616.0
2023-03-07 11:45:00,250.39,250.55,250.12,250.22,7265.0,241.4436,241.5979,241.1833,241.2797,7265.0
2023-03-07 11:50:00,250.14,250.41,249.71,249.75,11942.0,241.2025,241.4629,240.7879,240.8265,11942.0
2023-03-07 11:55:00,249.73,250.02,249.39,249.97,2992.0,240.8072,241.0868,240.4793,241.0386,2992.0
2023-03-07 12:00:00,249.94,250.34,249.86,250.07,3974.0,241.0097,241.3954,240.9325,241.135,3974.0
2023-03-07 12:05:00,249.94,250.06,249.76,250.06,2729.0,241.0097,241.1254,240.8361,241.1254,2729.0
2023-03-07 12:10:00,250.16,250.33,249.77,249.77,5574.0,241.2218,241.3858,240.8458,240.8458,5574.0
2023-03-07 12:15:00,249.67,250.38,249.66,250.24,3463.0,240.7493,241.434,240.7397,241.299,3463.0
2023-03-07 12:20:00,250.38,250.91,249.83,249.88,10666.0,241.434,241.945,240.9036,240.9518,10666.0
2023-03-07 12:25:00,249.87,250.32,249.62,249.72,25008.0,240.9422,241.3761,240.7011,240.7975,25008.0
2023-03-07 12:30:00,249.81,250.11,249.79,250.0,13049.0,240.8843,241.1736,240.865,241.0675,13049.0
2023-03-07 12:35:00,249.98,250.04,249.36,249.61,10022.0,241.0483,241.1061,240.4504,240.6915,10022.0
2023-03-07 12:40:00,249.62,249.83,249.43,249.83,9886.0,240.7011,240.9036,240.5179,240.9036,9886.0
2023-03-07 12:45:00,249.84,250.4,249.77,250.4,11600.0,240.9133,241.4533,240.8458,241.4533,11600.0
2023-03-07 12:50:00,250.25,250.6,250.24,250.29,3201.0,241.3086,241.6461,241.299,241.3472,3201.0
2023-03-07 12:55:00,250.3,250.56,250.21,250.33,3935.0,241.3568,241.6075,241.27,241.3858,3935.0
2023-03-07 13:00:00,250.06,250.28,249.82,249.82,2778.0,241.1254,241.3375,240.894,240.894,2778.0
2023-03-07 13:05:00,249.7,249.83,249.3,249.36,2604.0,240.7783,240.9036,240.3926,240.4504,2604.0
2023-03-07 13:10:00,249.4,249.45,249.29,249.38,2748.0,240.489,240.5372,240.3829,240.4697,2748.0
2023-03-07 13:15:00,249.46,249.51,249.31,249.37,3527.0,240.5468,240.5951,240.4022,240.4601,3527.0
2023-03-07 13:20:00,249.35,249.35,248.88,248.95,7966.0,240.4408,240.4408,239.9876,240.0551,7966.0
2023-03-07 13:25:00,248.95,249.27,248.95,249.25,4237.0,240.0551,240.3636,240.0551,240.3443,4237.0
2023-03-07 13:30:00,249.25,249.51,248.9,248.92,3332.0,240.3443,240.5951,240.0068,240.0261,3332.0
2023-03-07 13:35:00,248.88,248.93,248.54,248.75,4244.0,239.9876,240.0358,239.6597,239.8622,4244.0
2023-03-07 13:40:00,248.75,248.75,248.49,248.54,2910.0,239.8622,239.8622,239.6115,239.6597,2910.0
2023-03-07 13:45:00,248.5,248.59,247.9,248.04,9301.0,239.6211,239.7079,239.0426,239.1776,9301.0
2023-03-07 13:50:00,248.04,248.1,247.65,247.97,7652.0,239.1776,239.2354,238.8015,239.1101,7652.0
2023-03-07 13:55:00,248.01,248.21,247.75,247.75,3524.0,239.1486,239.3415,238.8979,238.8979,3524.0
2023-03-07 14:00:00,247.75,247.86,247.59,247.69,8245.0,238.8979,239.004,238.7437,238.8401,8245.0
2023-03-07 14:05:00,247.66,248.43,247.66,248.42,4409.0,238.8112,239.5536,238.8112,239.544,4409.0
2023-03-07 14:10:00,248.42,248.67,248.41,248.66,3691.0,239.544,239.7851,239.5344,239.7754,3691.0
2023-03-07 14:15:00,248.56,248.87,248.48,248.87,3905.0,239.679,239.9779,239.6019,239.9779,3905.0
2023-03-07 14:20:00,248.85,248.93,248.4,248.55,8267.0,239.9586,240.0358,239.5247,239.6694,8267.0
2023-03-07 14:25:00,248.63,248.88,248.51,248.75,4845.0,239.7465,239.9876,239.6308,239.8622,4845.0
2023-03-07 14:30:00,248.86,248.93,248.49,248.49,5625.0,239.9683,240.0358,239.6115,239.6115,5625.0
2023-03-07 14:35:00,248.49,248.57,248.1,248.35,6896.0,239.6115,239.6886,239.2354,239.4765,6896.0
2023-03-07 14:40:00,248.41,248.61,248.0,248.0,3702.0,239.5344,239.7272,239.139,239.139,3702.0
2023-03-07 14:45:00,247.97,248.32,247.97,248.02,4191.0,239.1101,239.4476,239.1101,239.1583,4191.0
2023-03-07 14:50:00,247.99,248.04,247.85,247.93,2302.0,239.1294,239.1776,238.9944,239.0715,2302.0
2023-03-07 14:55:00,247.88,248.03,247.47,247.67,6933.0,239.0233,239.1679,238.6279,238.8208,6933.0
2023-03-07 15:00:00,247.74,248.52,247.74,248.39,3469.0,238.8883,239.6404,238.8883,239.5151,3469.0
2023-03-07 15:05:00,248.4,248.46,248.01,248.01,11472.0,239.5247,239.5826,239.1486,239.1486,11472.0
2023-03-07 15:10:00,247.97,248.28,247.87,248.19,6329.0,239.1101,239.409,239.0136,239.3222,6329.0
2023-03-07 15:15:00,248.24,248.52,248.24,248.41,5558.0,239.3704,239.6404,239.3704,239.5344,5558.0
2023-03-07 15:20:00,248.37,248.58,247.93,247.98,11339.0,239.4958,239.6983,239.0715,239.1197,11339.0
2023-03-07 15:25:00,247.9,247.9,247.42,247.49,11583.0,239.0426,239.0426,238.5797,238.6472,11583.0
2023-03-07 15:30:00,247.51,248.26,247.03,248.06,26955.0,238.6665,239.3897,238.2037,239.1969,26955.0
2023-03-07 15:35:00,248.06,248.64,248.06,248.55,13685.0,239.1969,239.7561,239.1969,239.6694,13685.0
2023-03-07 15:40:00,248.63,248.68,248.04,248.18,16222.0,239.7465,239.7947,239.1776,239.3126,16222.0
2023-03-07 15:45:00,248.17,248.43,247.59,248.04,33221.0,239.3029,239.5536,238.7437,239.1776,33221.0
2023-03-07 15:50:00,248.1,248.67,248.05,248.56,39120.0,239.2354,239.7851,239.1872,239.679,39120.0
2023-03-07 15:55:00,248.56,248.98,248.36,248.89,77005.0,239.679,240.084,239.4861,239.9972,77005.0
2023-03-08 09:30:00,248.93,249.59,248.51,249.16,20121.0,240.0358,240.6722,239.6308,240.2576,20121.0
2023-03-08 09:35:00,248.67,249.74,248.26,248.6,12064.0,239.7851,240.8168,239.3897,239.7176,12064.0
2023-03-08 09:40:00,248.74,249.9,248.23,249.62,5739.0,239.8526,240.9711,239.3608,240.7011,5739.0
2023-03-08 09:45:00,249.28,250.12,248.92,250.12,5036.0,240.3733,241.1833,240.0261,241.1833,5036.0
2023-03-08 09:50:00,250.25,252.41,250.25,251.18,15709.0,241.3086,243.3914,241.3086,242.2054,15709.0
2023-03-08 09:55:00,251.29,252.18,251.0,252.1,23767.0,242.3115,243.1697,242.0318,243.0925,23767.0
2023-03-08 10:00:00,251.91,251.91,250.01,250.69,21635.0,242.9093,242.9093,241.0772,241.7329,21635.0
2023-03-08 10:05:00,250.3,251.62,250.27,251.53,6025.0,241.3568,242.6297,241.3279,242.5429,6025.0
2023-03-08 10:10:00,251.36,252.0,251.3,251.5,12260.0,242.3789,242.9961,242.3211,242.5139,12260.0
2023-03-08 10:15:00,251.5,252.0,251.22,251.51,18236.0,242.5139,242.9961,242.244,242.5236,18236.0
2023-03-08 10:20:00,251.25,252.39,250.55,252.16,32858.0,242.2729,243.3721,241.5979,243.1504,32858.0
2023-03-08 10:25:00,252.2,252.5,251.41,251.51,8359.0,243.1889,243.4782,242.4272,242.5236,8359.0
2023-03-08 10:30:00,251.6,252.5,251.6,252.31,11320.0,242.6104,243.4782,242.6104,243.295,11320.0
2023-03-08 10:35:00,252.44,253.5,252.39,253.06,30107.0,243.4204,244.4425,243.3721,244.0182,30107.0
2023-03-08 10:40:00,252.9,253.35,252.5,252.77,19982.0,243.8639,244.2978,243.4782,243.7386,19982.0
2023-03-08 10:45:00,252.78,253.17,252.56,252.57,6851.0,243.7482,244.1243,243.5361,243.5457,6851.0
2023-03-08 10:50:00,252.77,253.25,252.68,253.25,3675.0,243.7386,244.2014,243.6518,244.2014,3675.0
2023-03-08 10:55:00,253.21,253.46,253.0,253.09,6279.0,244.1628,244.4039,243.9604,244.0471,6279.0
2023-03-08 11:00:00,253.24,253.27,252.81,253.04,8009.0,244.1918,244.2207,243.7771,243.9989,8009.0
2023-03-08 11:05:00,253.16,254.02,253.05,253.8,25174.0,244.1146,244.9439,244.0086,244.7318,25174.0
2023-03-08 11:10:00,253.87,253.88,253.02,253.02,3552.0,244.7993,244.8089,243.9796,243.9796,3552.0
2023-03-08 11:15:00,253.0,253.36,252.81,253.24,6555.0,243.9604,244.3075,243.7771,244.1918,6555.0
2023-03-08 11:20:00,253.41,254.0,253.21,253.91,5154.0,244.3557,244.9246,244.1628,244.8378,5154.0
2023-03-08 11:25:00,253.99,254.0,253.1,253.11,4561.0,244.915,244.9246,244.0568,244.0664,4561.0
2023-03-08 11:30:00,253.28,253.51,252.7,252.8,3168.0,244.2303,244.4521,243.6711,243.7675,3168.0
2023-03-08 11:35:00,252.71,253.01,252.41,252.97,2963.0,243.6807,243.97,243.3914,243.9314,2963.0
2023-03-08 11:40:00,253.14,253.58,253.04,253.25,2530.0,244.0954,244.5196,243.9989,244.2014,2530.0
2023-03-08 11:45:00,253.29,254.0,253.28,253.96,15389.0,244.24,244.9246,244.2303,244.8861,15389.0
2023-03-08 11:50:00,253.96,254.35,253.83,253.84,6860.0,244.8861,245.2621,244.7607,244.7703,6860.0
2023-03-08 11:55:00,253.87,254.28,253.69,253.99,6295.0,244.7993,245.1946,244.6257,244.915,6295.0
2023-03-08 12:00:00,253.93,254.12,253.44,253.64,6817.0,244.8571,245.0403,244.3846,244.5775,6817.0
2023-03-08 12:05:00,253.5,253.58,252.5,252.51,5618.0,244.4425,244.5196,243.4782,243.4879,5618.0
2023-03-08 12:10:00,252.42,252.6,252.27,252.4,5517.0,243.4011,243.5746,243.2564,243.3818,5517.0
2023-03-08 12:15:00,252.31,252.76,252.25,252.76,7049.0,243.295,243.7289,243.2372,243.7289,7049.0
2023-03-08 12:20:00,253.02,253.02,251.77,251.83,2671.0,243.9796,243.9796,242.7743,242.8322,2671.0
2023-03-08 12:25:00,251.68,251.77,251.51,251.63,3231.0,242.6875,242.7743,242.5236,242.6393,3231.0
2023-03-08 12:30:00,251.46,251.71,251.23,251.54,2993.0,242.4754,242.7164,242.2536,242.5525,2993.0
2023-03-08 12:35:00,251.57,251.68,251.36,251.36,2506.0,242.5814,242.6875,242.3789,242.3789,2506.0
2023-03-08 12:40:00,251.48,251.8,251.4,251.8,2132.0,242.4947,242.8032,242.4175,242.8032,2132.0
2023-03-08 12:45:00,251.91,251.91,251.53,251.53,1461.0,242.9093,242.9093,242.5429,242.5429,1461.0
2023-03-08 12:50:00,251.66,252.08,251.54,251.99,3737.0,242.6682,243.0732,242.5525,242.9864,3737.0
2023-03-08 12:55:00,251.8,251.8,251.43,251.56,2806.0,242.8032,242.8032,242.4464,242.5718,2806.0
2023-03-08 13:00:00,251.71,251.96,251.23,251.23,3665.0,242.7164,242.9575,242.2536,242.2536,3665.0
2023-03-08 13:05:00,251.53,251.53,251.07,251.07,801.0,242.5429,242.5429,242.0993,242.0993,801.0
2023-03-08 13:10:00,251.14,251.73,251.0,251.63,1300.0,242.1668,242.7357,242.0318,242.6393,1300.0
2023-03-08 13:15:00,251.66,251.79,251.23,251.37,2390.0,242.6682,242.7936,242.2536,242.3886,2390.0
2023-03-08 13:20:00,251.27,251.53,251.13,251.26,2056.0,242.2922,242.5429,242.1572,242.2825,2056.0
2023-03-08 13:25:00,251.08,251.08,250.66,250.73,1305.0,242.109,242.109,241.704,241.7715,1305.0
2023-03-08 13:30:00,250.76,250.93,250.76,250.93,2128.0,241.8004,241.9643,241.8004,241.9643,2128.0
2023-03-08 13:35:00,250.94,250.97,250.72,250.94,1333.0,241.974,242.0029,241.7618,241.974,1333.0
2023-03-08 13:40:00,250.85,250.94,250.6,250.7,2486.0,241.8872,241.974,241.6461,241.7425,2486.0
2023-03-08 13:45:00,250.67,250.77,250.6,250.61,900.0,241.7136,241.81,241.6461,241.6557,900.0
2023-03-08 13:50:00,250.52,250.92,250.44,250.92,1477.0,241.569,241.9547,241.4918,241.9547,1477.0
2023-03-08 13:55:00,250.95,250.95,250.56,250.56,768.0,241.9836,241.9836,241.6075,241.6075,768.0
2023-03-08 14:00:00,251.23,251.6,251.23,251.54,1000.0,242.2536,242.6104,242.2536,242.5525,1000.0
2023-03-08 14:05:00,251.38,251.6,251.09,251.25,3222.0,242.3982,242.6104,242.1186,242.2729,3222.0
2023-03-08 14:10:00,251.32,251.54,251.16,251.23,6482.0,242.3404,242.5525,242.1861,242.2536,6482.0
2023-03-08 14:15:00,251.17,251.52,251.17,251.52,1006.0,242.1957,242.5332,242.1957,242.5332,1006.0
2023-03-08 14:20:00,251.65,251.94,251.65,251.94,2751.0,242.6586,242.9382,242.6586,242.9382,2751.0
2023-03-08 14:25:00,251.88,252.0,251.8,251.98,3883.0,242.8804,242.9961,242.8032,242.9768,3883.0
2023-03-08 14:30:00,252.05,252.18,251.79,251.79,3710.0,243.0443,243.1697,242.7936,242.7936,3710.0
2023-03-08 14:35:00,251.85,252.21,251.85,252.17,1300.0,242.8514,243.1986,242.8514,243.16,1300.0
2023-03-08 14:40:00,252.11,252.12,251.82,251.82,1524.0,243.1022,243.1118,242.8225,242.8225,1524.0
2023-03-08 14:45:00,251.93,252.02,251.78,251.79,3205.0,242.9286,243.0154,242.7839,242.7936,3205.0
2023-03-08 14:50:00,251.66,252.24,251.66,252.24,2300.0,242.6682,243.2275,242.6682,243.2275,2300.0
2023-03-08 14:55:00,252.28,252.43,251.82,251.86,7734.0,243.2661,243.4107,242.8225,242.8611,7734.0
2023-03-08 15:00:00,252.0,252.16,251.87,252.05,2434.0,242.9961,243.1504,242.8707,243.0443,2434.0
2023-03-08 15:05:00,251.89,252.3,251.83,252.29,2450.0,242.89,243.2854,242.8322,243.2757,2450.0
2023-03-08 15:10:00,252.28,252.36,252.09,252.12,3700.0,243.2661,243.3432,243.0829,243.1118,3700.0
2023-03-08 15:15:00,252.07,252.55,251.97,252.55,2221.0,243.0636,243.5264,242.9672,243.5264,2221.0
2023-03-08 15:20:00,252.45,252.82,252.37,252.37,3602.0,243.43,243.7868,243.3529,243.3529,3602.0
2023-03-08 15:25:00,252.28,252.49,252.18,252.49,2500.0,243.2661,243.4686,243.1697,243.4686,2500.0
2023-03-08 15:30:00,252.47,252.7,252.37,252.68,4957.0,243.4493,243.6711,243.3529,243.6518,4957.0
2023-03-08 15:35:00,252.67,253.22,252.64,253.03,5690.0,243.6421,244.1725,243.6132,243.9893,5690.0
2023-03-08 15:40:00,253.06,253.6,252.99,253.44,5733.0,244.0182,244.5389,243.9507,244.3846,5733.0
2023-03-08 15:45:00,253.45,253.95,253.45,253.71,11856.0,244.3943,244.8764,244.3943,244.645,11856.0
2023-03-08 15:50:00,253.7,253.7,253.05,253.44,15698.0,244.6353,244.6353,244.0086,244.3846,15698.0
2023-03-08 15:55:00,253.45,253.46,252.97,253.34,35920.0,244.3943,244.4039,243.9314,244.2882,35920.0
2023-03-09 09:30:00,252.91,255.32,252.55,254.76,35856.0,243.8736,246.1975,243.5264,245.6575,35856.0
2023-03-09 09:35:00,254.71,254.84,252.45,252.79,6003.0,245.6093,245.7346,243.43,243.7579,6003.0
2023-03-09 09:40:00,252.74,252.74,250.88,251.77,13218.0,243.7096,243.7096,241.9161,242.7743,13218.0
2023-03-09 09:45:00,251.77,254.02,251.33,253.52,13399.0,242.7743,244.9439,242.35,244.4618,13399.0
2023-03-09 09:50:00,253.87,253.87,252.78,252.78,1500.0,244.7993,244.7993,243.7482,243.7482,1500.0
2023-03-09 09:55:00,252.37,252.74,252.29,252.33,4355.0,243.3529,243.7096,243.2757,243.3143,4355.0
2023-03-09 10:00:00,252.37,252.37,251.11,251.12,10679.0,243.3529,243.3529,242.1379,242.1475,10679.0
2023-03-09 10:05:00,251.25,252.06,250.43,250.88,15705.0,242.2729,243.0539,241.4822,241.9161,15705.0
2023-03-09 10:10:00,250.89,251.09,249.91,250.04,13899.0,241.9257,242.1186,240.9808,241.1061,13899.0
2023-03-09 10:15:00,250.05,250.76,249.71,250.71,8317.0,241.1158,241.8004,240.7879,241.7522,8317.0
2023-03-09 10:20:00,250.75,250.75,249.64,249.88,4458.0,241.7907,241.7907,240.7204,240.9518,4458.0
2023-03-09 10:25:00,249.64,249.76,248.86,248.98,16813.0,240.7204,240.8361,239.9683,240.084,16813.0
2023-03-09 10:30:00,249.15,249.28,248.83,249.28,8720.0,240.2479,240.3733,239.9393,240.3733,8720.0
2023-03-09 10:35:00,249.23,249.44,249.04,249.04,10040.0,240.3251,240.5276,240.1418,240.1418,10040.0
2023-03-09 10:40:00,249.1,249.4,249.02,249.06,10644.0,240.1997,240.489,240.1226,240.1611,10644.0
2023-03-09 10:45:00,248.79,249.25,248.5,248.92,8982.0,239.9008,240.3443,239.6211,240.0261,8982.0
2023-03-09 10:50:00,249.01,249.11,248.31,248.39,34866.0,240.1129,240.2093,239.4379,239.5151,34866.0
2023-03-09 10:55:00,248.31,248.94,248.06,248.16,17995.0,239.4379,240.0454,239.1969,239.2933,17995.0
2023-03-09 11:00:00,248.07,248.07,246.92,247.09,41554.0,239.2065,239.2065,238.0976,238.2615,41554.0
2023-03-09 11:05:00,246.97,247.07,246.3,246.84,6840.0,238.1458,238.2422,237.4997,238.0204,6840.0
2023-03-09 11:10:00,246.88,246.88,245.76,246.04,22396.0,238.059,238.059,236.979,237.249,22396.0
2023-03-09 11:15:00,246.02,246.16,245.36,245.36,8111.0,237.2297,237.3647,236.5933,236.5933,8111.0
2023-03-09 11:20:00,245.4,245.7,245.28,245.32,17432.0,236.6319,236.9212,236.5162,236.5548,17432.0
2023-03-09 11:25:00,245.36,245.57,243.92,244.2,31393.0,236.5933,236.7958,235.2048,235.4748,31393.0
2023-03-09 11:30:00,244.31,245.52,244.06,245.2,7518.0,235.5808,236.7476,235.3398,236.439,7518.0
2023-03-09 11:35:00,245.14,245.77,244.96,245.77,16904.0,236.3812,236.9887,236.2076,236.9887,16904.0
2023-03-09 11:40:00,245.78,245.82,245.23,245.31,16141.0,236.9983,237.0369,236.468,236.5451,16141.0
2023-03-09 11:45:00,245.31,245.52,244.96,245.18,3409.0,236.5451,236.7476,236.2076,236.4198,3409.0
2023-03-09 11:50:00,245.21,245.79,244.85,245.02,7459.0,236.4487,237.008,236.1016,236.2655,7459.0
2023-03-09 11:55:00,244.77,244.77,244.0,244.03,7338.0,236.0244,236.0244,235.2819,235.3108,7338.0
2023-03-09 12:00:00,244.06,244.16,243.11,243.43,7891.0,235.3398,235.4362,234.4237,234.7323,7891.0
2023-03-09 12:05:00,243.37,244.11,243.22,243.55,4592.0,234.6744,235.388,234.5298,234.848,4592.0
2023-03-09 12:10:00,243.52,243.72,243.2,243.24,5943.0,234.8191,235.0119,234.5105,234.5491,5943.0
2023-03-09 12:15:00,243.32,243.71,243.14,243.52,10554.0,234.6262,235.0023,234.4526,234.8191,10554.0
2023-03-09 12:20:00,243.48,243.88,243.28,243.47,30990.0,234.7805,235.1662,234.5876,234.7709,30990.0
2023-03-09 12:25:00,243.53,244.04,243.2,243.84,3710.0,234.8287,235.3205,234.5105,235.1276,3710.0
2023-03-09 12:30:00,243.8,243.89,243.27,243.3,4448.0,235.0891,235.1759,234.578,234.6069,4448.0
2023-03-09 12:35:00,243.23,243.23,242.23,242.35,8186.0,234.5394,234.5394,233.5752,233.6909,8186.0
2023-03-09 12:40:00,242.23,242.83,242.19,242.27,3242.0,233.5752,234.1537,233.5366,233.6137,3242.0
2023-03-09 12:45:00,242.25,242.25,241.23,241.76,11600.0,233.5944,233.5944,232.6109,233.122,11600.0
2023-03-09 12:50:00,241.55,242.19,241.46,242.19,3251.0,232.9195,233.5366,232.8327,233.5366,3251.0
2023-03-09 12:55:00,242.13,242.13,241.68,241.79,5580.0,233.4787,233.4787,233.0448,233.1509,5580.0
2023-03-09 13:00:00,241.73,242.61,241.68,242.45,15591.0,233.093,233.9416,233.0448,233.7873,15591.0
2023-03-09 13:05:00,242.56,242.56,241.82,241.89,3793.0,233.8934,233.8934,233.1798,233.2473,3793.0
2023-03-09 13:10:00,241.87,241.87,241.46,241.73,4059.0,233.228,233.228,232.8327,233.093,4059.0
2023-03-09 13:15:00,241.68,242.04,241.68,242.03,2778.0,233.0448,233.392,233.0448,233.3823,2778.0
2023-03-09 13:20:00,242.0,242.01,241.41,241.43,6275.0,233.3534,233.363,232.7845,232.8037,6275.0
2023-03-09 13:25:00,241.3,241.4,240.83,241.39,8237.0,232.6784,232.7748,232.2252,232.7652,8237.0
2023-03-09 13:30:00,241.47,241.64,241.37,241.39,4659.0,232.8423,233.0062,232.7459,232.7652,4659.0
2023-03-09 13:35:00,241.35,241.36,241.03,241.07,2233.0,232.7266,232.7362,232.418,232.4566,2233.0
2023-03-09 13:40:00,241.4,241.45,241.0,241.0,5270.0,232.7748,232.823,232.3891,232.3891,5270.0
2023-03-09 13:45:00,241.0,241.0,239.63,239.81,14334.0,232.3891,232.3891,231.0681,231.2416,14334.0
2023-03-09 13:50:00,239.77,240.37,239.52,240.27,5615.0,231.2031,231.7816,230.962,231.6852,5615.0
2023-03-09 13:55:00,240.59,240.59,240.12,240.14,6346.0,231.9938,231.9938,231.5406,231.5598,6346.0
2023-03-09 14:00:00,240.15,240.25,239.6,239.61,13444.0,231.5695,231.6659,231.0391,231.0488,13444.0
2023-03-09 14:05:00,239.73,240.05,239.56,239.85,5186.0,231.1645,231.4731,231.0006,231.2802,5186.0
2023-03-09 14:10:00,239.83,239.92,238.81,239.6,9973.0,231.2609,231.3477,230.2774,231.0391,9973.0
2023-03-09 14:15:00,239.54,239.78,239.45,239.59,4071.0,230.9813,231.2127,230.8945,231.0295,4071.0
2023-03-09 14:20:00,239.63,240.13,239.63,240.08,5477.0,231.0681,231.5502,231.0681,231.502,5477.0
2023-03-09 14:25:00,240.15,240.24,239.61,239.63,3956.0,231.5695,231.6563,231.0488,231.0681,3956.0
2023-03-09 14:30:00,239.57,239.57,238.86,239.25,8713.0,231.0102,231.0102,230.3256,230.7016,8713.0
2023-03-09 14:35:00,239.28,240.11,239.28,240.08,5136.0,230.7306,231.5309,230.7306,231.502,5136.0
2023-03-09 14:40:00,240.04,240.54,240.04,240.25,12487.0,231.4634,231.9455,231.4634,231.6659,12487.0
2023-03-09 14:45:00,240.12,240.25,239.71,239.8,14297.0,231.5406,231.6659,231.1452,231.232,14297.0
2023-03-09 14:50:00,239.75,239.75,239.24,239.25,7767.0,231.1838,231.1838,230.692,230.7016,7767.0
2023-03-09 14:55:00,239.19,239.26,238.56,238.7,12758.0,230.6438,230.7113,230.0363,230.1713,12758.0
2023-03-09 15:00:00,238.8,239.18,238.26,238.34,6732.0,230.2677,230.6341,229.747,229.8242,6732.0
2023-03-09 15:05:00,238.43,238.61,238.05,238.6,5813.0,229.9109,230.0845,229.5445,230.0749,5813.0
2023-03-09 15:10:00,238.6,238.71,238.08,238.2,7542.0,230.0749,230.1809,229.5734,229.6892,7542.0
2023-03-09 15:15:00,238.15,238.25,237.33,237.33,11508.0,229.6409,229.7374,228.8502,228.8502,11508.0
2023-03-09 15:20:00,237.25,237.78,236.63,237.47,14274.0,228.7731,229.2842,228.1753,228.9852,14274.0
2023-03-09 15:25:00,237.14,238.21,237.14,237.57,10676.0,228.667,229.6988,228.667,229.0817,10676.0
2023-03-09 15:30:00,237.51,238.32,237.39,237.92,20780.0,229.0238,229.8049,228.9081,229.4192,20780.0
2023-03-09 15:35:00,237.88,237.97,237.28,237.68,12499.0,229.3806,229.4674,228.802,229.1877,12499.0
2023-03-09 15:40:00,237.69,237.69,236.71,236.98,28153.0,229.1974,229.1974,228.2524,228.5127,28153.0
2023-03-09 15:45:00,236.86,236.86,236.24,236.42,28047.0,228.397,228.397,227.7992,227.9728,28047.0
2023-03-09 15:50:00,236.27,237.16,236.25,236.77,44871.0,227.8281,228.6863,227.8088,228.3102,44871.0
2023-03-09 15:55:00,236.78,236.91,236.25,236.76,80531.0,228.3199,228.4452,227.8088,228.3006,80531.0
2023-03-10 09:30:00,235.0,235.01,230.45,232.76,72429.0,226.6035,226.6131,222.2161,224.4435,72429.0
2023-03-10 09:35:00,232.75,232.91,231.23,231.63,33389.0,224.4339,224.5882,222.9682,223.3539,33389.0
2023-03-10 09:40:00,231.48,231.6,229.65,229.98,50320.0,223.2093,223.325,221.4446,221.7629,50320.0
2023-03-10 09:45:00,229.7,229.85,227.59,229.85,25248.0,221.4929,221.6375,219.4582,221.6375,25248.0
2023-03-10 09:50:00,229.86,233.44,229.85,232.51,59480.0,221.6471,225.0992,221.6375,224.2025,59480.0
2023-03-10 09:55:00,232.71,233.44,231.69,233.0,25814.0,224.3953,225.0992,223.4118,224.6749,25814.0
2023-03-10 10:00:00,233.31,235.03,233.28,234.37,25212.0,224.9739,226.6324,224.9449,225.996,25212.0
2023-03-10 10:05:00,234.66,235.0,233.88,234.61,13891.0,226.2756,226.6035,225.5235,226.2274,13891.0
2023-03-10 10:10:00,234.46,234.46,233.09,233.14,25911.0,226.0828,226.0828,224.7617,224.8099,25911.0
2023-03-10 10:15:00,233.17,234.02,232.55,232.56,27534.0,224.8389,225.6585,224.241,224.2507,27534.0
2023-03-10 10:20:00,232.39,233.48,232.22,233.48,24937.0,224.0867,225.1378,223.9228,225.1378,24937.0
2023-03-10 10:25:00,233.43,233.48,232.46,232.65,23203.0,225.0896,225.1378,224.1542,224.3375,23203.0
2023-03-10 10:30:00,232.65,233.7,232.56,233.41,31144.0,224.3375,225.3499,224.2507,225.0703,31144.0
2023-03-10 10:35:00,233.53,234.15,232.55,233.25,31124.0,225.186,225.7839,224.241,224.916,31124.0
2023-03-10 10:40:00,232.89,233.24,230.88,230.96,14070.0,224.5689,224.9064,222.6307,222.7078,14070.0
2023-03-10 10:45:00,230.82,231.76,230.55,231.36,16380.0,222.5728,223.4793,222.3125,223.0935,16380.0
2023-03-10 10:50:00,231.63,231.81,230.9,231.65,10775.0,223.3539,223.5275,222.65,223.3732,10775.0
2023-03-10 10:55:00,231.66,233.45,231.57,233.41,24731.0,223.3828,225.1089,223.296,225.0703,24731.0
2023-03-10 11:00:00,233.28,233.29,232.64,232.97,17867.0,224.9449,224.9546,224.3278,224.646,17867.0
2023-03-10 11:05:00,232.82,233.05,232.44,232.96,9952.0,224.5014,224.7232,224.135,224.6364,9952.0
2023-03-10 11:10:00,233.06,233.3,232.66,232.72,4418.0,224.7328,224.9642,224.3471,224.405,4418.0
2023-03-10 11:15:00,232.61,232.79,232.29,232.47,3220.0,224.2989,224.4725,223.9903,224.1639,3220.0
2023-03-10 11:20:00,232.47,233.44,232.46,233.06,15058.0,224.1639,225.0992,224.1542,224.7328,15058.0
2023-03-10 11:25:00,233.0,233.49,232.92,233.24,13753.0,224.6749,225.1474,224.5978,224.9064,13753.0
2023-03-10 11:30:00,233.38,233.51,233.0,233.45,22050.0,225.0414,225.1667,224.6749,225.1089,22050.0
2023-03-10 11:35:00,233.51,234.28,232.46,232.61,63805.0,225.1667,225.9092,224.1542,224.2989,63805.0
2023-03-10 11:40:00,232.92,233.35,231.71,231.9,19097.0,224.5978,225.0124,223.431,223.6143,19097.0
2023-03-10 11:45:00,231.88,232.11,230.62,230.77,9493.0,223.595,223.8167,222.38,222.5246,9493.0
2023-03-10 11:50:00,230.9,230.9,230.05,230.6,10096.0,222.65,222.65,221.8304,222.3607,10096.0
2023-03-10 11:55:00,230.46,230.46,229.33,229.55,12853.0,222.2257,222.2257,221.1361,221.3482,12853.0
2023-03-10 12:00:00,229.6,230.1,229.53,230.09,12688.0,221.3964,221.8786,221.3289,221.8689,12688.0
2023-03-10 12:05:00,230.23,230.46,228.13,228.34,33387.0,222.0039,222.2257,219.979,220.1815,33387.0
2023-03-10 12:10:00,228.52,228.79,228.16,228.22,10190.0,220.355,220.6154,220.0079,220.0657,10190.0
2023-03-10 12:15:00,228.22,228.63,228.0,228.41,15123.0,220.0657,220.4611,219.8536,220.2489,15123.0
2023-03-10 12:20:00,228.39,228.63,227.79,227.84,13156.0,220.2297,220.4611,219.6511,219.6993,13156.0
2023-03-10 12:25:00,227.71,228.08,227.55,228.08,24646.0,219.574,219.9307,219.4197,219.9307,24646.0
2023-03-10 12:30:00,228.23,228.78,227.67,227.9,72870.0,220.0754,220.6057,219.5354,219.7572,72870.0
2023-03-10 12:35:00,227.87,228.11,227.49,227.82,48725.0,219.7282,219.9597,219.3618,219.68,48725.0
2023-03-10 12:40:00,227.75,227.76,226.5,226.89,15334.0,219.6125,219.6222,218.4072,218.7833,15334.0
2023-03-10 12:45:00,226.83,227.03,226.19,226.73,18851.0,218.7254,218.9183,218.1083,218.629,18851.0
2023-03-10 12:50:00,226.74,227.14,226.6,227.0,13885.0,218.6386,219.0243,218.5036,218.8893,13885.0
2023-03-10 12:55:00,227.1,227.1,226.22,226.57,12484.0,218.9858,218.9858,218.1372,218.4747,12484.0
2023-03-10 13:00:00,226.53,227.23,226.46,226.89,14463.0,218.4361,219.1111,218.3686,218.7833,14463.0
2023-03-10 13:05:00,226.89,227.26,226.48,226.6,13533.0,218.7833,219.14,218.3879,218.5036,13533.0
2023-03-10 13:10:00,226.62,226.66,226.26,226.43,3900.0,218.5229,218.5615,218.1758,218.3397,3900.0
2023-03-10 13:15:00,226.43,226.52,226.07,226.18,10215.0,218.3397,218.4265,217.9926,218.0986,10215.0
2023-03-10 13:20:00,226.33,226.36,225.87,225.96,7774.0,218.2433,218.2722,217.7997,217.8865,7774.0
2023-03-10 13:25:00,225.86,226.13,225.65,225.83,7463.0,217.7901,218.0504,217.5876,217.7611,7463.0
2023-03-10 13:30:00,225.88,225.96,225.42,225.61,9501.0,217.8093,217.8865,217.3658,217.549,9501.0
2023-03-10 13:35:00,225.55,226.0,225.47,225.66,5042.0,217.4911,217.9251,217.414,217.5972,5042.0
2023-03-10 13:40:00,225.64,225.92,225.33,225.35,13360.0,217.5779,217.8479,217.279,217.2983,13360.0
2023-03-10 13:45:00,225.42,225.42,224.67,224.7,29295.0,217.3658,217.3658,216.6426,216.6715,29295.0
2023-03-10 13:50:00,224.64,224.94,224.47,224.5,10722.0,216.6137,216.9029,216.4497,216.4787,10722.0
2023-03-10 13:55:00,224.51,224.77,223.91,224.58,9625.0,216.4883,216.739,215.9097,216.5558,9625.0
2023-03-10 14:00:00,224.45,225.22,224.2,225.22,17852.0,216.4304,217.1729,216.1894,217.1729,17852.0
2023-03-10 14:05:00,225.21,226.8,225.17,226.57,17133.0,217.1633,218.6965,217.1247,218.4747,17133.0
2023-03-10 14:10:00,226.98,227.55,226.6,226.93,23200.0,218.87,219.4197,218.5036,218.8218,23200.0
2023-03-10 14:15:00,226.92,227.1,226.4,226.81,5965.0,218.8122,218.9858,218.3108,218.7061,5965.0
2023-03-10 14:20:00,226.97,226.97,226.21,226.31,6786.0,218.8604,218.8604,218.1276,218.224,6786.0
2023-03-10 14:25:00,226.31,226.31,225.59,225.62,3870.0,218.224,218.224,217.5297,217.5586,3870.0
2023-03-10 14:30:00,225.54,226.48,225.54,225.84,9248.0,217.4815,218.3879,217.4815,217.7708,9248.0
2023-03-10 14:35:00,225.88,226.26,225.75,225.92,7743.0,217.8093,218.1758,217.684,217.8479,7743.0
2023-03-10 14:40:00,225.84,226.04,225.42,225.51,10636.0,217.7708,217.9636,217.3658,217.4526,10636.0
2023-03-10 14:45:00,225.51,226.55,225.5,226.55,10293.0,217.4526,218.4554,217.4429,218.4554,10293.0
2023-03-10 14:50:00,226.54,226.87,226.13,226.87,6742.0,218.4458,218.764,218.0504,218.764,6742.0
2023-03-10 14:55:00,226.77,227.34,226.04,226.44,10889.0,218.6675,219.2172,217.9636,218.3493,10889.0
2023-03-10 15:00:00,226.45,226.81,225.99,226.52,12135.0,218.359,218.7061,217.9154,218.4265,12135.0
2023-03-10 15:05:00,226.42,226.49,225.87,226.31,13289.0,218.3301,218.3976,217.7997,218.224,13289.0
2023-03-10 15:10:00,226.31,226.66,225.68,226.06,8977.0,218.224,218.5615,217.6165,217.9829,8977.0
2023-03-10 15:15:00,226.08,226.29,225.12,225.19,11377.0,218.0022,218.2047,217.0765,217.144,11377.0
2023-03-10 15:20:00,225.19,225.6,224.88,225.6,9849.0,217.144,217.5394,216.8451,217.5394,9849.0
2023-03-10 15:25:00,225.62,225.81,225.31,225.56,15706.0,217.5586,217.7418,217.2597,217.5008,15706.0
2023-03-10 15:30:00,225.48,225.95,225.37,225.77,12883.0,217.4236,217.8768,217.3176,217.7033,12883.0
2023-03-10 15:35:00,225.74,225.83,224.69,224.84,30807.0,217.6743,217.7611,216.6619,216.8065,30807.0
2023-03-10 15:40:00,224.79,224.82,224.28,224.74,27166.0,216.7583,216.7872,216.2665,216.7101,27166.0
2023-03-10 15:45:00,224.74,224.77,224.35,224.57,32502.0,216.7101,216.739,216.334,216.5462,32502.0
2023-03-10 15:50:00,224.5,225.34,224.5,225.1,59069.0,216.4787,217.2886,216.4787,217.0572,59069.0
2023-03-10 15:55:00,225.06,225.27,224.75,225.08,114481.0,217.0186,217.2211,216.7197,217.0379,114481.0
2023-03-13 09:30:00,220.13,222.0,219.5,219.55,66441.0,212.2648,214.068,211.6573,211.7055,66441.0
2023-03-13 09:35:00,219.3,219.34,215.82,217.16,18979.0,211.4644,211.503,208.1088,209.4009,18979.0
2023-03-13 09:40:00,217.47,219.62,216.85,219.3,18483.0,209.6998,211.773,209.102,211.4644,18483.0
2023-03-13 09:45:00,219.49,224.01,219.38,224.01,37960.0,211.6477,216.0062,211.5416,216.0062,37960.0
2023-03-13 09:50:00,223.81,225.07,221.32,221.93,22200.0,215.8133,217.0283,213.4123,214.0005,22200.0
2023-03-13 09:55:00,221.7,222.91,221.37,222.05,19000.0,213.7787,214.9455,213.4605,214.1162,19000.0
2023-03-13 10:00:00,221.69,222.36,221.12,222.0,28269.0,213.7691,214.4151,213.2194,214.068,28269.0
2023-03-13 10:05:00,221.81,224.48,221.5,223.51,19524.0,213.8848,216.4594,213.5858,215.524,19524.0
2023-03-13 10:10:00,223.6,224.25,223.16,224.1,12824.0,215.6108,216.2376,215.1865,216.0929,12824.0
2023-03-13 10:15:00,223.94,224.32,222.47,222.47,37771.0,215.9387,216.3051,214.5212,214.5212,37771.0
2023-03-13 10:20:00,222.31,223.35,222.2,222.75,9748.0,214.3669,215.3697,214.2608,214.7912,9748.0
2023-03-13 10:25:00,222.75,223.12,221.61,221.65,9346.0,214.7912,215.148,213.6919,213.7305,9346.0
2023-03-13 10:30:00,221.75,223.44,221.63,222.71,14990.0,213.8269,215.4565,213.7112,214.7526,14990.0
2023-03-13 10:35:00,222.78,223.92,222.5,223.92,30542.0,214.8201,215.9194,214.5501,215.9194,30542.0
2023-03-13 10:40:00,223.91,224.44,222.78,224.44,9315.0,215.9097,216.4208,214.8201,216.4208,9315.0
2023-03-13 10:45:00,224.46,224.88,223.91,224.54,12724.0,216.4401,216.8451,215.9097,216.5172,12724.0
2023-03-13 10:50:00,224.49,224.61,222.94,223.59,13687.0,216.469,216.5847,214.9744,215.6012,13687.0
2023-03-13 10:55:00,223.71,226.0,223.71,226.0,18405.0,215.7169,217.9251,215.7169,217.9251,18405.0
2023-03-13 11:00:00,225.79,226.76,225.22,225.78,33791.0,217.7226,218.6579,217.1729,217.7129,33791.0
2023-03-13 11:05:00,225.78,226.15,224.63,225.63,30826.0,217.7129,218.0697,216.604,217.5683,30826.0
2023-03-13 11:10:00,225.73,227.0,225.62,226.5,47007.0,217.6647,218.8893,217.5586,218.4072,47007.0
2023-03-13 11:15:00,226.38,227.52,226.38,227.43,28722.0,218.2915,219.3907,218.2915,219.304,28722.0
2023-03-13 11:20:00,227.28,227.74,226.42,226.94,11520.0,219.1593,219.6029,218.3301,218.8315,11520.0
2023-03-13 11:25:00,227.06,229.09,226.69,228.69,15754.0,218.9472,220.9047,218.5904,220.5189,15754.0
2023-03-13 11:30:00,228.68,229.05,228.17,228.41,14522.0,220.5093,220.8661,220.0175,220.2489,14522.0
2023-03-13 11:35:00,228.17,228.39,227.45,227.85,11401.0,220.0175,220.2297,219.3233,219.709,11401.0
2023-03-13 11:40:00,227.71,228.96,227.7,228.29,11191.0,219.574,220.7793,219.5643,220.1332,11191.0
2023-03-13 11:45:00,228.42,229.43,227.73,229.25,11383.0,220.2586,221.2325,219.5932,221.0589,11383.0
2023-03-13 11:50:00,229.26,229.98,228.43,228.43,14986.0,221.0686,221.7629,220.2682,220.2682,14986.0
2023-03-13 11:55:00,228.28,229.22,227.62,229.0,29813.0,220.1236,221.03,219.4872,220.8179,29813.0
2023-03-13 12:00:00,228.99,230.06,227.88,228.48,18647.0,220.8082,221.84,219.7379,220.3164,18647.0
2023-03-13 12:05:00,228.4,229.23,228.4,228.78,15075.0,220.2393,221.0397,220.2393,220.6057,15075.0
2023-03-13 12:10:00,228.84,228.85,226.98,227.47,4895.0,220.6636,220.6732,218.87,219.3425,4895.0
2023-03-13 12:15:00,228.0,228.29,227.08,227.09,5087.0,219.8536,220.1332,218.9665,218.9761,5087.0
2023-03-13 12:20:00,227.1,227.4,225.54,225.54,4760.0,218.9858,219.275,217.4815,217.4815,4760.0
2023-03-13 12:25:00,225.93,226.12,224.55,224.76,7028.0,217.8576,218.0408,216.5269,216.7294,7028.0
2023-03-13 12:30:00,224.65,224.84,223.83,223.84,15739.0,216.6233,216.8065,215.8326,215.8422,15739.0
2023-03-13 12:35:00,223.9,224.67,223.9,224.52,18372.0,215.9001,216.6426,215.9001,216.4979,18372.0
2023-03-13 12:40:00,224.75,225.14,223.87,224.68,11021.0,216.7197,217.0958,215.8712,216.6522,11021.0
2023-03-13 12:45:00,224.37,224.74,223.52,223.9,6947.0,216.3533,216.7101,215.5337,215.9001,6947.0
2023-03-13 12:50:00,223.71,224.0,223.0,223.66,9073.0,215.7169,215.9965,215.0322,215.6687,9073.0
2023-03-13 12:55:00,223.5,223.67,222.66,222.82,4882.0,215.5144,215.6783,214.7044,214.8587,4882.0
2023-03-13 13:00:00,222.95,222.95,222.16,222.58,10752.0,214.984,214.984,214.2223,214.6273,10752.0
2023-03-13 13:05:00,222.48,222.95,222.13,222.95,4582.0,214.5308,214.984,214.1933,214.984,4582.0
2023-03-13 13:10:00,223.03,223.49,222.88,223.22,4978.0,215.0612,215.5047,214.9165,215.2444,4978.0
2023-03-13 13:15:00,223.24,223.41,222.73,222.76,5461.0,215.2637,215.4276,214.7719,214.8008,5461.0
2023-03-13 13:20:00,222.61,222.63,222.12,222.23,3825.0,214.6562,214.6755,214.1837,214.2898,3825.0
2023-03-13 13:25:00,222.18,222.81,221.96,222.66,12965.0,214.2415,214.849,214.0294,214.7044,12965.0
2023-03-13 13:30:00,222.67,222.97,222.17,222.48,9271.0,214.714,215.0033,214.2319,214.5308,9271.0
2023-03-13 13:35:00,222.6,224.06,222.6,224.02,4000.0,214.6465,216.0544,214.6465,216.0158,4000.0
2023-03-13 13:40:00,224.08,224.08,223.19,223.88,8810.0,216.0737,216.0737,215.2155,215.8808,8810.0
2023-03-13 13:45:00,223.66,223.88,223.4,223.46,2476.0,215.6687,215.8808,215.418,215.4758,2476.0
2023-03-13 13:50:00,223.52,224.08,223.36,223.81,3892.0,215.5337,216.0737,215.3794,215.8133,3892.0
2023-03-13 13:55:00,223.91,224.47,223.91,224.43,4084.0,215.9097,216.4497,215.9097,216.4112,4084.0
2023-03-13 14:00:00,224.27,224.71,224.17,224.39,5697.0,216.2569,216.6811,216.1604,216.3726,5697.0
2023-03-13 14:05:00,224.31,224.44,224.08,224.08,3953.0,216.2954,216.4208,216.0737,216.0737,3953.0
2023-03-13 14:10:00,224.16,224.3,223.8,224.04,4716.0,216.1508,216.2858,215.8037,216.0351,4716.0
2023-03-13 14:15:00,224.34,224.92,224.3,224.55,10627.0,216.3244,216.8836,216.2858,216.5269,10627.0
2023-03-13 14:20:00,224.63,224.89,224.33,224.47,3393.0,216.604,216.8547,216.3147,216.4497,3393.0
2023-03-13 14:25:00,224.68,224.94,224.16,224.48,5018.0,216.6522,216.9029,216.1508,216.4594,5018.0
2023-03-13 14:30:00,224.61,225.44,224.59,225.25,9690.0,216.5847,217.3851,216.5654,217.2019,9690.0
2023-03-13 14:35:00,225.22,225.23,223.69,223.73,8745.0,217.1729,217.1826,215.6976,215.7362,8745.0
2023-03-13 14:40:00,223.7,224.58,223.62,224.05,10517.0,215.7072,216.5558,215.6301,216.0447,10517.0
2023-03-13 14:45:00,224.06,224.06,223.59,223.83,12048.0,216.0544,216.0544,215.6012,215.8326,12048.0
2023-03-13 14:50:00,223.75,223.87,223.45,223.8,6530.0,215.7555,215.8712,215.4662,215.8037,6530.0
2023-03-13 14:55:00,223.91,224.6,223.91,224.35,6461.0,215.9097,216.5751,215.9097,216.334,6461.0
2023-03-13 15:00:00,224.39,224.68,223.61,223.61,5750.0,216.3726,216.6522,215.6205,215.6205,5750.0
2023-03-13 15:05:00,223.39,224.25,223.34,224.12,5593.0,215.4083,216.2376,215.3601,216.1122,5593.0
2023-03-13 15:10:00,224.03,224.93,224.03,224.75,6265.0,216.0254,216.8933,216.0254,216.7197,6265.0
2023-03-13 15:15:00,224.73,224.81,223.99,224.13,8333.0,216.7004,216.7776,215.9869,216.1219,8333.0
2023-03-13 15:20:00,224.03,224.03,222.93,222.93,6759.0,216.0254,216.0254,214.9647,214.9647,6759.0
2023-03-13 15:25:00,222.92,223.13,222.54,223.06,15149.0,214.9551,215.1576,214.5887,215.0901,15149.0
2023-03-13 15:30:00,223.16,223.71,222.99,223.71,10852.0,215.1865,215.7169,215.0226,215.7169,10852.0
2023-03-13 15:35:00,223.69,223.93,223.36,223.79,9685.0,215.6976,215.929,215.3794,215.794,9685.0
2023-03-13 15:40:00,223.71,224.48,223.7,223.86,15010.0,215.7169,216.4594,215.7072,215.8615,15010.0
2023-03-13 15:45:00,223.91,224.03,223.66,223.82,15639.0,215.9097,216.0254,215.6687,215.8229,15639.0
2023-03-13 15:50:00,223.77,223.93,223.3,223.61,36709.0,215.7747,215.929,215.3215,215.6205,36709.0
2023-03-13 15:55:00,223.63,223.73,222.83,223.0,62395.0,215.6397,215.7362,214.8683,215.0322,62395.0
2023-03-14 09:30:00,228.65,229.61,227.22,228.15,55040.0,220.4804,221.4061,219.1015,219.9982,55040.0
2023-03-14 09:35:00,228.26,229.19,227.43,228.18,36559.0,220.1043,221.0011,219.304,220.0272,36559.0
2023-03-14 09:40:00,228.19,229.16,227.15,227.99,30289.0,220.0368,220.9722,219.034,219.844,30289.0
2023-03-14 09:45:00,227.78,228.78,227.64,227.74,42776.0,219.6415,220.6057,219.5065,219.6029,42776.0
2023-03-14 09:50:00,227.54,227.88,226.13,227.88,47140.0,219.41,219.7379,218.0504,219.7379,47140.0
2023-03-14 09:55:00,227.57,227.79,226.5,227.36,22570.0,219.439,219.6511,218.4072,219.2365,22570.0
2023-03-14 10:00:00,227.15,227.7,226.27,226.75,27976.0,219.034,219.5643,218.1854,218.6483,27976.0
2023-03-14 10:05:00,226.83,227.63,226.12,226.12,42299.0,218.7254,219.4968,218.0408,218.0408,42299.0
2023-03-14 10:10:00,226.14,226.15,224.88,225.69,21338.0,218.0601,218.0697,216.8451,217.6261,21338.0
2023-03-14 10:15:00,225.45,225.57,224.68,224.68,12386.0,217.3947,217.5104,216.6522,216.6522,12386.0
2023-03-14 10:20:00,224.68,225.06,223.98,224.94,14293.0,216.6522,217.0186,215.9772,216.9029,14293.0
2023-03-14 10:25:00,225.17,226.05,224.88,225.9,9745.0,217.1247,217.9733,216.8451,217.8286,9745.0
2023-03-14 10:30:00,225.82,225.88,224.91,225.01,24925.0,217.7515,217.8093,216.874,216.9704,24925.0
2023-03-14 10:35:00,224.99,225.13,224.27,224.83,22773.0,216.9511,217.0861,216.2569,216.7969,22773.0
2023-03-14 10:40:00,224.8,225.16,224.31,224.31,12491.0,216.7679,217.1151,216.2954,216.2954,12491.0
2023-03-14 10:45:00,224.28,225.05,224.26,224.81,11978.0,216.2665,217.009,216.2472,216.7776,11978.0
2023-03-14 10:50:00,224.84,225.03,224.31,224.75,9695.0,216.8065,216.9897,216.2954,216.7197,9695.0
2023-03-14 10:55:00,224.69,225.02,224.34,224.34,19052.0,216.6619,216.9801,216.3244,216.3244,19052.0
2023-03-14 11:00:00,224.31,224.31,223.89,223.91,18368.0,216.2954,216.2954,215.8904,215.9097,18368.0
2023-03-14 11:05:00,223.96,224.11,223.71,223.96,10496.0,215.9579,216.1026,215.7169,215.9579,10496.0
2023-03-14 11:10:00,223.96,224.24,223.64,224.11,22286.0,215.9579,216.2279,215.6494,216.1026,22286.0
2023-03-14 11:15:00,224.23,225.64,224.23,225.64,22371.0,216.2183,217.5779,216.2183,217.5779,22371.0
2023-03-14 11:20:00,225.62,227.08,225.48,226.89,11692.0,217.5586,218.9665,217.4236,218.7833,11692.0
2023-03-14 11:25:00,226.83,226.97,225.71,225.83,22888.0,218.7254,218.8604,217.6454,217.7611,22888.0
2023-03-14 11:30:00,225.97,226.56,225.96,226.4,16499.0,217.8961,218.465,217.8865,218.3108,16499.0
2023-03-14 11:35:00,226.44,227.38,226.3,227.22,8274.0,218.3493,219.2558,218.2143,219.1015,8274.0
2023-03-14 11:40:00,227.31,227.61,226.74,226.86,7846.0,219.1883,219.4775,218.6386,218.7543,7846.0
2023-03-14 11:45:00,226.71,226.75,225.88,225.97,6646.0,218.6097,218.6483,217.8093,217.8961,6646.0
2023-03-14 11:50:00,226.02,226.45,226.0,226.4,11418.0,217.9443,218.359,217.9251,218.3108,11418.0
2023-03-14 11:55:00,226.43,226.97,226.43,226.5,12922.0,218.3397,218.8604,218.3397,218.4072,12922.0
2023-03-14 12:00:00,226.48,226.73,226.47,226.49,7906.0,218.3879,218.629,218.3783,218.3976,7906.0
2023-03-14 12:05:00,226.49,226.49,225.68,226.2,14080.0,218.3976,218.3976,217.6165,218.1179,14080.0
2023-03-14 12:10:00,226.2,226.63,226.2,226.63,2312.0,218.1179,218.5325,218.1179,218.5325,2312.0
2023-03-14 12:15:00,226.65,226.73,226.28,226.57,4508.0,218.5518,218.629,218.1951,218.4747,4508.0
2023-03-14 12:20:00,226.48,226.49,225.94,225.98,10660.0,218.3879,218.3976,217.8672,217.9058,10660.0
2023-03-14 12:25:00,225.98,226.25,225.65,226.0,26448.0,217.9058,218.1661,217.5876,217.9251,26448.0
2023-03-14 12:30:00,225.85,226.81,225.75,226.81,26507.0,217.7804,218.7061,217.684,218.7061,26507.0
2023-03-14 12:35:00,226.91,227.24,226.79,226.98,11621.0,218.8025,219.1208,218.6868,218.87,11621.0
2023-03-14 12:40:00,227.03,227.03,226.31,226.31,6901.0,218.9183,218.9183,218.224,218.224,6901.0
2023-03-14 12:45:00,226.36,226.92,226.22,226.8,10633.0,218.2722,218.8122,218.1372,218.6965,10633.0
2023-03-14 12:50:00,226.64,226.68,225.76,226.08,14448.0,218.5422,218.5808,217.6936,218.0022,14448.0
2023-03-14 12:55:00,225.99,226.26,225.76,226.26,4855.0,217.9154,218.1758,217.6936,218.1758,4855.0
2023-03-14 13:00:00,226.29,226.39,225.72,225.76,12173.0,218.2047,218.3011,217.6551,217.6936,12173.0
2023-03-14 13:05:00,225.8,225.85,225.15,225.34,9914.0,217.7322,217.7804,217.1054,217.2886,9914.0
2023-03-14 13:10:00,225.14,225.26,224.75,224.75,8173.0,217.0958,217.2115,216.7197,216.7197,8173.0
2023-03-14 13:15:00,224.75,224.77,223.71,223.91,7657.0,216.7197,216.739,215.7169,215.9097,7657.0
2023-03-14 13:20:00,223.79,223.96,223.35,223.86,10702.0,215.794,215.9579,215.3697,215.8615,10702.0
2023-03-14 13:25:00,223.74,224.2,223.74,223.94,6638.0,215.7458,216.1894,215.7458,215.9387,6638.0
2023-03-14 13:30:00,223.96,224.35,223.79,223.82,5639.0,215.9579,216.334,215.794,215.8229,5639.0
2023-03-14 13:35:00,223.82,224.46,223.69,224.46,4673.0,215.8229,216.4401,215.6976,216.4401,4673.0
2023-03-14 13:40:00,224.5,224.6,223.6,223.66,5373.0,216.4787,216.5751,215.6108,215.6687,5373.0
2023-03-14 13:45:00,223.61,224.03,223.61,224.0,3001.0,215.6205,216.0254,215.6205,215.9965,3001.0
2023-03-14 13:50:00,224.06,224.86,223.98,224.51,8005.0,216.0544,216.8258,215.9772,216.4883,8005.0
2023-03-14 13:55:00,224.5,224.53,223.77,224.04,7657.0,216.4787,216.5076,215.7747,216.0351,7657.0
2023-03-14 14:00:00,224.09,224.09,223.4,223.49,8653.0,216.0833,216.0833,215.418,215.5047,8653.0
2023-03-14 14:05:00,223.4,223.61,223.08,223.61,15681.0,215.418,215.6205,215.1094,215.6205,15681.0
2023-03-14 14:10:00,223.66,223.85,223.56,223.56,6184.0,215.6687,215.8519,215.5722,215.5722,6184.0
2023-03-14 14:15:00,223.56,223.72,223.15,223.47,8556.0,215.5722,215.7265,215.1769,215.4855,8556.0
2023-03-14 14:20:00,223.43,223.54,223.01,223.37,13938.0,215.4469,215.553,215.0419,215.389,13938.0
2023-03-14 14:25:00,223.33,223.88,223.33,223.44,14539.0,215.3505,215.8808,215.3505,215.4565,14539.0
2023-03-14 14:30:00,223.58,224.13,223.57,223.83,10961.0,215.5915,216.1219,215.5819,215.8326,10961.0
2023-03-14 14:35:00,223.75,223.84,223.47,223.73,5213.0,215.7555,215.8422,215.4855,215.7362,5213.0
2023-03-14 14:40:00,223.76,223.85,223.25,223.41,3734.0,215.7651,215.8519,215.2733,215.4276,3734.0
2023-03-14 14:45:00,223.51,224.56,223.51,224.56,12331.0,215.524,216.5365,215.524,216.5365,12331.0
2023-03-14 14:50:00,224.43,224.97,224.31,224.6,7091.0,216.4112,216.9319,216.2954,216.5751,7091.0
2023-03-14 14:55:00,224.6,224.62,224.0,224.01,6865.0,216.5751,216.5944,215.9965,216.0062,6865.0
2023-03-14 15:00:00,224.16,224.37,223.21,223.44,13036.0,216.1508,216.3533,215.2347,215.4565,13036.0
2023-03-14 15:05:00,223.4,223.63,222.47,222.6,12230.0,215.418,215.6397,214.5212,214.6465,12230.0
2023-03-14 15:10:00,222.51,222.57,222.24,222.39,10988.0,214.5598,214.6176,214.2994,214.444,10988.0
2023-03-14 15:15:00,222.34,222.96,222.16,222.96,18850.0,214.3958,214.9937,214.2223,214.9937,18850.0
2023-03-14 15:20:00,223.02,223.08,222.55,222.68,10809.0,215.0515,215.1094,214.5983,214.7237,10809.0
2023-03-14 15:25:00,222.74,223.33,222.64,223.31,19672.0,214.7815,215.3505,214.6851,215.3312,19672.0
2023-03-14 15:30:00,223.36,223.72,223.04,223.57,10643.0,215.3794,215.7265,215.0708,215.5819,10643.0
2023-03-14 15:35:00,223.7,224.01,223.58,223.7,14698.0,215.7072,216.0062,215.5915,215.7072,14698.0
2023-03-14 15:40:00,223.7,223.91,223.47,223.75,10887.0,215.7072,215.9097,215.4855,215.7555,10887.0
2023-03-14 15:45:00,223.8,224.04,223.42,223.85,22825.0,215.8037,216.0351,215.4372,215.8519,22825.0
2023-03-14 15:50:00,223.96,224.43,223.68,223.99,25017.0,215.9579,216.4112,215.688,215.9869,25017.0
2023-03-14 15:55:00,224.09,225.59,224.06,225.36,55935.0,216.0833,217.5297,216.0544,217.3079,55935.0
2023-03-15 09:30:00,218.01,218.45,215.8,216.49,62385.0,210.2205,210.6448,208.0895,208.7548,62385.0
2023-03-15 09:35:00,216.17,218.48,215.77,218.17,26583.0,208.4463,210.6737,208.0606,210.3748,26583.0
2023-03-15 09:40:00,218.1,218.98,217.43,218.72,32618.0,210.3073,211.1559,209.6613,210.9052,32618.0
2023-03-15 09:45:00,218.93,219.28,217.0,218.28,29959.0,211.1077,211.4452,209.2466,210.4809,29959.0
2023-03-15 09:50:00,218.27,218.62,216.2,216.67,41527.0,210.4713,210.8087,208.4752,208.9284,41527.0
2023-03-15 09:55:00,216.54,217.08,215.1,216.36,41041.0,208.8031,209.3238,207.4145,208.6295,41041.0
2023-03-15 10:00:00,216.34,216.49,215.12,216.0,42793.0,208.6102,208.7548,207.4338,208.2824,42793.0
2023-03-15 10:05:00,216.07,216.5,215.61,215.89,45188.0,208.3499,208.7645,207.9063,208.1763,45188.0
2023-03-15 10:10:00,216.15,216.74,215.0,215.27,48781.0,208.427,208.9959,207.3181,207.5784,48781.0
2023-03-15 10:15:00,215.35,216.54,214.85,216.34,36154.0,207.6556,208.8031,207.1734,208.6102,36154.0
2023-03-15 10:20:00,216.25,216.75,216.0,216.0,5908.0,208.5234,209.0056,208.2824,208.2824,5908.0
2023-03-15 10:25:00,216.16,216.62,215.79,216.54,8447.0,208.4366,208.8802,208.0799,208.8031,8447.0
2023-03-15 10:30:00,216.31,216.7,215.57,215.71,6096.0,208.5813,208.9573,207.8677,208.0027,6096.0
2023-03-15 10:35:00,215.3,215.68,214.11,214.4,8602.0,207.6074,207.9738,206.4599,206.7395,8602.0
2023-03-15 10:40:00,214.5,214.63,213.72,213.88,20304.0,206.836,206.9613,206.0838,206.2381,20304.0
2023-03-15 10:45:00,213.85,214.08,212.53,212.68,18366.0,206.2092,206.431,204.9363,205.081,18366.0
2023-03-15 10:50:00,212.73,212.96,212.32,212.83,16821.0,205.1292,205.351,204.7338,205.2256,16821.0
2023-03-15 10:55:00,212.82,213.88,212.36,213.6,62101.0,205.216,206.2381,204.7724,205.9681,62101.0
2023-03-15 11:00:00,213.81,213.88,213.13,213.81,10559.0,206.1706,206.2381,205.5149,206.1706,10559.0
2023-03-15 11:05:00,213.72,214.74,213.47,214.62,14863.0,206.0838,207.0674,205.8428,206.9517,14863.0
2023-03-15 11:10:00,214.65,215.46,214.62,215.39,14634.0,206.9806,207.7617,206.9517,207.6942,14634.0
2023-03-15 11:15:00,215.39,215.53,214.97,215.21,7955.0,207.6942,207.8291,207.2892,207.5206,7955.0
2023-03-15 11:20:00,215.14,215.14,214.6,214.98,16184.0,207.4531,207.4531,206.9324,207.2988,16184.0
2023-03-15 11:25:00,215.13,215.15,214.71,214.86,8284.0,207.4434,207.4627,207.0384,207.1831,8284.0
2023-03-15 11:30:00,214.91,215.35,214.7,214.82,14895.0,207.2313,207.6556,207.0288,207.1445,14895.0
2023-03-15 11:35:00,214.73,215.32,214.67,215.13,13880.0,207.0577,207.6267,206.9999,207.4434,13880.0
2023-03-15 11:40:00,215.14,215.62,214.81,214.94,19143.0,207.4531,207.9159,207.1349,207.2602,19143.0
2023-03-15 11:45:00,215.07,215.87,214.91,215.35,8520.0,207.3856,208.157,207.2313,207.6556,8520.0
2023-03-15 11:50:00,215.43,215.43,214.78,214.86,10698.0,207.7327,207.7327,207.1059,207.1831,10698.0
2023-03-15 11:55:00,214.83,214.97,214.6,214.63,8668.0,207.1542,207.2892,206.9324,206.9613,8668.0
2023-03-15 12:00:00,214.73,214.89,214.25,214.34,7775.0,207.0577,207.212,206.5949,206.6817,7775.0
2023-03-15 12:05:00,214.27,214.43,213.72,213.84,14981.0,206.6142,206.7685,206.0838,206.1995,14981.0
2023-03-15 12:10:00,213.83,214.36,213.7,214.21,10737.0,206.1899,206.701,206.0645,206.5563,10737.0
2023-03-15 12:15:00,214.1,214.44,213.88,214.01,33106.0,206.4502,206.7781,206.2381,206.3635,33106.0
2023-03-15 12:20:00,214.0,214.63,213.89,214.24,8637.0,206.3538,206.9613,206.2477,206.5852,8637.0
2023-03-15 12:25:00,214.24,214.91,214.21,214.85,6512.0,206.5852,207.2313,206.5563,207.1734,6512.0
2023-03-15 12:30:00,214.78,215.08,214.65,215.0,12490.0,207.1059,207.3952,206.9806,207.3181,12490.0
2023-03-15 12:35:00,215.01,215.42,214.99,215.06,6487.0,207.3277,207.7231,207.3084,207.3759,6487.0
2023-03-15 12:40:00,215.07,215.11,214.63,214.87,10819.0,207.3856,207.4242,206.9613,207.1927,10819.0
2023-03-15 12:45:00,214.81,214.93,214.42,214.72,12127.0,207.1349,207.2506,206.7588,207.0481,12127.0
2023-03-15 12:50:00,214.61,214.61,213.86,214.28,25538.0,206.942,206.942,206.2188,206.6238,25538.0
2023-03-15 12:55:00,214.28,214.43,213.91,214.15,11716.0,206.6238,206.7685,206.267,206.4985,11716.0
2023-03-15 13:00:00,214.05,214.1,213.25,213.83,24290.0,206.402,206.4502,205.6306,206.1899,24290.0
2023-03-15 13:05:00,213.84,214.45,213.64,213.94,19867.0,206.1995,206.7877,206.0067,206.296,19867.0
2023-03-15 13:10:00,213.84,214.32,213.8,214.24,7893.0,206.1995,206.6624,206.161,206.5852,7893.0
2023-03-15 13:15:00,214.25,214.4,213.78,214.01,28295.0,206.5949,206.7395,206.1417,206.3635,28295.0
2023-03-15 13:20:00,213.91,214.06,213.56,213.56,37242.0,206.267,206.4117,205.9295,205.9295,37242.0
2023-03-15 13:25:00,213.73,214.13,213.63,213.77,49548.0,206.0935,206.4792,205.997,206.132,49548.0
2023-03-15 13:30:00,213.77,213.77,212.3,212.69,38563.0,206.132,206.132,204.7146,205.0906,38563.0
2023-03-15 13:35:00,212.78,213.03,212.3,212.55,19912.0,205.1774,205.4185,204.7146,204.9556,19912.0
2023-03-15 13:40:00,212.5,212.8,211.9,212.78,19217.0,204.9074,205.1967,204.3288,205.1774,19217.0
2023-03-15 13:45:00,212.78,212.96,212.3,212.39,5419.0,205.1774,205.351,204.7146,204.8013,5419.0
2023-03-15 13:50:00,212.48,212.94,212.2,212.51,14611.0,204.8881,205.3317,204.6181,204.9171,14611.0
2023-03-15 13:55:00,212.56,212.69,211.86,212.49,37093.0,204.9653,205.0906,204.2903,204.8978,37093.0
2023-03-15 14:00:00,212.37,212.52,211.11,211.22,10102.0,204.7821,204.9267,203.5671,203.6731,10102.0
2023-03-15 14:05:00,211.23,211.34,210.69,210.77,12593.0,203.6828,203.7889,203.1621,203.2392,12593.0
2023-03-15 14:10:00,210.77,211.2,210.69,210.73,12772.0,203.2392,203.6539,203.1621,203.2007,12772.0
2023-03-15 14:15:00,210.66,210.97,210.1,210.93,24359.0,203.1332,203.4321,202.5932,203.3935,24359.0
2023-03-15 14:20:00,210.88,211.67,210.88,211.55,17575.0,203.3453,204.1071,203.3453,203.9914,17575.0
2023-03-15 14:25:00,211.59,212.9,211.32,212.09,40498.0,204.0299,205.2931,203.7696,204.5121,40498.0
2023-03-15 14:30:00,212.26,213.3,212.03,213.19,43158.0,204.676,205.6788,204.4542,205.5728,43158.0
2023-03-15 14:35:00,213.16,213.35,212.29,212.94,14224.0,205.5438,205.727,204.7049,205.3317,14224.0
2023-03-15 14:40:00,212.94,213.37,212.7,212.7,25950.0,205.3317,205.7463,205.1003,205.1003,25950.0
2023-03-15 14:45:00,212.75,213.18,212.47,212.58,6960.0,205.1485,205.5631,204.8785,204.9846,6960.0
2023-03-15 14:50:00,212.5,213.34,212.25,213.34,9321.0,204.9074,205.7174,204.6663,205.7174,9321.0
2023-03-15 14:55:00,213.23,213.92,213.14,213.76,43284.0,205.6113,206.2767,205.5245,206.1224,43284.0
2023-03-15 15:00:00,213.76,214.71,213.68,213.82,28602.0,206.1224,207.0384,206.0452,206.1802,28602.0
2023-03-15 15:05:00,213.81,214.63,213.34,214.23,57770.0,206.1706,206.9613,205.7174,206.5756,57770.0
2023-03-15 15:10:00,214.16,215.1,213.89,214.77,39837.0,206.5081,207.4145,206.2477,207.0963,39837.0
2023-03-15 15:15:00,214.77,215.93,214.55,215.22,38511.0,207.0963,208.2149,206.8842,207.5302,38511.0
2023-03-15 15:20:00,215.09,215.65,214.76,215.61,12230.0,207.4049,207.9449,207.0867,207.9063,12230.0
2023-03-15 15:25:00,215.64,216.07,215.17,216.07,22323.0,207.9352,208.3499,207.482,208.3499,22323.0
2023-03-15 15:30:00,216.06,216.65,215.75,215.75,36001.0,208.3402,208.9091,208.0413,208.0413,36001.0
2023-03-15 15:35:00,215.78,215.79,214.71,215.34,21419.0,208.0702,208.0799,207.0384,207.6459,21419.0
2023-03-15 15:40:00,215.24,215.34,214.65,214.83,24197.0,207.5495,207.6459,206.9806,207.1542,24197.0
2023-03-15 15:45:00,214.78,214.79,213.9,214.21,47712.0,207.1059,207.1156,206.2574,206.5563,47712.0
2023-03-15 15:50:00,214.16,214.16,213.0,213.22,33208.0,206.5081,206.5081,205.3895,205.6017,33208.0
2023-03-15 15:55:00,213.15,214.5,213.15,214.5,74767.0,205.5342,206.836,205.5342,206.836,74767.0
2023-03-16 09:30:00,212.68,212.68,210.06,210.87,29782.0,205.4632,205.4632,202.9321,203.7146,29782.0
2023-03-16 09:35:00,210.77,210.81,209.1,210.6,26614.0,203.618,203.6567,202.0047,203.4538,26614.0
2023-03-16 09:40:00,210.61,210.61,208.2,208.43,18423.0,203.4635,203.4635,201.1352,201.3574,18423.0
2023-03-16 09:45:00,208.65,209.46,208.1,209.27,19187.0,201.57,202.3525,201.0386,202.1689,19187.0
2023-03-16 09:50:00,209.28,209.64,207.6,208.76,17363.0,202.1786,202.5264,200.5556,201.6762,17363.0
2023-03-16 09:55:00,208.88,211.25,208.88,211.24,28555.0,201.7922,204.0817,201.7922,204.0721,28555.0
2023-03-16 10:00:00,211.28,211.38,209.23,209.25,18042.0,204.1107,204.2073,202.1303,202.1496,18042.0
2023-03-16 10:05:00,209.11,209.19,208.29,208.48,17209.0,202.0144,202.0916,201.2222,201.4057,17209.0
2023-03-16 10:10:00,208.68,208.77,207.8,207.98,17875.0,201.5989,201.6859,200.7488,200.9227,17875.0
2023-03-16 10:15:00,207.81,208.24,207.26,207.52,13311.0,200.7585,201.1739,200.2271,200.4783,13311.0
2023-03-16 10:20:00,207.67,208.35,207.57,208.13,13784.0,200.6232,201.2801,200.5266,201.0676,13784.0
2023-03-16 10:25:00,208.27,208.8,207.94,208.67,7643.0,201.2029,201.7149,200.8841,201.5893,7643.0
2023-03-16 10:30:00,208.79,209.85,208.79,209.36,9755.0,201.7052,202.7292,201.7052,202.2559,9755.0
2023-03-16 10:35:00,209.35,210.2,209.15,209.58,21757.0,202.2462,203.0674,202.053,202.4684,21757.0
2023-03-16 10:40:00,209.69,210.47,209.42,209.58,20537.0,202.5747,203.3282,202.3138,202.4684,20537.0
2023-03-16 10:45:00,209.55,211.05,209.36,210.7,18168.0,202.4394,203.8885,202.2559,203.5504,18168.0
2023-03-16 10:50:00,210.69,211.89,210.6,211.88,15783.0,203.5407,204.7,203.4538,204.6904,15783.0
2023-03-16 10:55:00,211.89,212.12,211.19,211.42,15217.0,204.7,204.9222,204.0238,204.246,15217.0
2023-03-16 11:00:00,211.5,211.76,211.0,211.06,19055.0,204.3233,204.5744,203.8402,203.8982,19055.0
2023-03-16 11:05:00,211.11,212.08,210.78,211.89,12214.0,203.9465,204.8836,203.6277,204.7,12214.0
2023-03-16 11:10:00,211.94,212.19,211.28,211.5,12823.0,204.7483,204.9898,204.1107,204.3233,12823.0
2023-03-16 11:15:00,211.51,212.32,211.51,211.95,15528.0,204.3329,205.1154,204.3329,204.758,15528.0
2023-03-16 11:20:00,212.02,212.75,211.96,212.42,37363.0,204.8256,205.5308,204.7677,205.212,37363.0
2023-03-16 11:25:00,212.38,212.97,211.84,211.85,10868.0,205.1734,205.7434,204.6517,204.6614,10868.0
2023-03-16 11:30:00,211.85,212.17,210.94,211.21,31464.0,204.6614,204.9705,203.7823,204.0431,31464.0
2023-03-16 11:35:00,211.24,211.38,210.39,210.42,19135.0,204.0721,204.2073,203.2509,203.2799,19135.0
2023-03-16 11:40:00,210.46,211.31,210.45,211.14,13737.0,203.3185,204.1397,203.3089,203.9755,13737.0
2023-03-16 11:45:00,211.03,211.86,210.55,211.84,20961.0,203.8692,204.671,203.4055,204.6517,20961.0
2023-03-16 11:50:00,211.83,212.38,211.23,212.32,20619.0,204.6421,205.1734,204.0624,205.1154,20619.0
2023-03-16 11:55:00,212.41,212.77,211.98,212.23,21241.0,205.2024,205.5502,204.787,205.0285,21241.0
2023-03-16 12:00:00,212.06,212.38,211.98,211.98,18665.0,204.8643,205.1734,204.787,204.787,18665.0
2023-03-16 12:05:00,212.13,213.23,211.94,212.74,35747.0,204.9319,205.9946,204.7483,205.5212,35747.0
2023-03-16 12:10:00,212.79,213.19,211.92,212.5,36764.0,205.5695,205.9559,204.729,205.2893,36764.0
2023-03-16 12:15:00,212.38,212.39,211.98,212.16,9435.0,205.1734,205.1831,204.787,204.9609,9435.0
2023-03-16 12:20:00,212.22,212.63,211.83,212.15,23855.0,205.0188,205.4149,204.6421,204.9512,23855.0
2023-03-16 12:25:00,211.71,212.12,211.62,211.95,7253.0,204.5261,204.9222,204.4392,204.758,7253.0
2023-03-16 12:30:00,212.09,212.18,211.5,211.5,9479.0,204.8932,204.9802,204.3233,204.3233,9479.0
2023-03-16 12:35:00,211.5,211.55,211.0,211.0,8858.0,204.3233,204.3716,203.8402,203.8402,8858.0
2023-03-16 12:40:00,211.07,211.3,210.91,211.3,11696.0,203.9079,204.13,203.7533,204.13,11696.0
2023-03-16 12:45:00,211.37,211.74,211.09,211.74,14114.0,204.1977,204.5551,203.9272,204.5551,14114.0
2023-03-16 12:50:00,211.68,213.22,211.67,212.95,31862.0,204.4972,205.9849,204.4875,205.7241,31862.0
2023-03-16 12:55:00,213.11,213.65,213.1,213.43,7314.0,205.8786,206.4003,205.869,206.1878,7314.0
2023-03-16 13:00:00,213.45,213.89,213.25,213.89,5552.0,206.2071,206.6322,206.0139,206.6322,5552.0
2023-03-16 13:05:00,213.86,215.01,213.81,214.92,9498.0,206.6032,207.7142,206.5549,207.6272,9498.0
2023-03-16 13:10:00,215.08,215.23,214.32,214.68,9523.0,207.7818,207.9267,207.0476,207.3954,9523.0
2023-03-16 13:15:00,214.66,214.88,213.95,213.95,6568.0,207.376,207.5886,206.6901,206.6901,6568.0
2023-03-16 13:20:00,213.98,214.11,213.68,214.0,6009.0,206.7191,206.8447,206.4293,206.7384,6009.0
2023-03-16 13:25:00,213.96,213.96,213.7,213.74,5720.0,206.6998,206.6998,206.4486,206.4873,5720.0
2023-03-16 13:30:00,213.87,213.93,213.51,213.75,5261.0,206.6128,206.6708,206.2651,206.4969,5261.0
2023-03-16 13:35:00,213.67,213.67,213.33,213.56,7643.0,206.4196,206.4196,206.0912,206.3134,7643.0
2023-03-16 13:40:00,213.56,213.59,212.92,213.05,6359.0,206.3134,206.3423,205.6951,205.8207,6359.0
2023-03-16 13:45:00,213.28,213.51,213.13,213.38,2404.0,206.0429,206.2651,205.8979,206.1395,2404.0
2023-03-16 13:50:00,213.22,213.23,212.76,212.78,10566.0,205.9849,205.9946,205.5405,205.5598,10566.0
2023-03-16 13:55:00,212.65,213.06,212.65,212.8,5916.0,205.4342,205.8303,205.4342,205.5791,5916.0
2023-03-16 14:00:00,212.78,212.9,212.43,212.56,8025.0,205.5598,205.6758,205.2217,205.3473,8025.0
2023-03-16 14:05:00,212.52,212.65,212.19,212.65,7129.0,205.3086,205.4342,204.9898,205.4342,7129.0
2023-03-16 14:10:00,212.59,212.91,212.14,212.29,6984.0,205.3763,205.6854,204.9415,205.0865,6984.0
2023-03-16 14:15:00,212.3,212.76,212.14,212.62,10227.0,205.0961,205.5405,204.9415,205.4053,10227.0
2023-03-16 14:20:00,212.56,212.6,212.13,212.33,19779.0,205.3473,205.3859,204.9319,205.1251,19779.0
2023-03-16 14:25:00,212.25,212.73,212.19,212.73,3090.0,205.0478,205.5115,204.9898,205.5115,3090.0
2023-03-16 14:30:00,212.77,212.97,212.21,212.23,3289.0,205.5502,205.7434,205.0092,205.0285,3289.0
2023-03-16 14:35:00,212.31,212.8,212.31,212.74,6445.0,205.1058,205.5791,205.1058,205.5212,6445.0
2023-03-16 14:40:00,212.74,212.85,212.59,212.84,6738.0,205.5212,205.6275,205.3763,205.6178,6738.0
2023-03-16 14:45:00,212.79,213.2,212.79,212.92,4269.0,205.5695,205.9656,205.5695,205.6951,4269.0
2023-03-16 14:50:00,212.81,213.47,212.81,213.42,4250.0,205.5888,206.2264,205.5888,206.1781,4250.0
2023-03-16 14:55:00,213.32,213.39,213.06,213.28,9156.0,206.0815,206.1491,205.8303,206.0429,9156.0
2023-03-16 15:00:00,213.34,213.73,213.21,213.71,6563.0,206.1008,206.4776,205.9752,206.4583,6563.0
2023-03-16 15:05:00,213.71,214.12,213.33,214.03,4800.0,206.4583,206.8544,206.0912,206.7674,4800.0
2023-03-16 15:10:00,214.05,214.4,213.81,214.13,8352.0,206.7867,207.1249,206.5549,206.864,8352.0
2023-03-16 15:15:00,214.01,214.34,214.01,214.07,6482.0,206.7481,207.0669,206.7481,206.8061,6482.0
2023-03-16 15:20:00,214.16,214.79,214.1,214.79,9621.0,206.893,207.5016,206.835,207.5016,9621.0
2023-03-16 15:25:00,214.8,215.46,214.7,215.16,22659.0,207.5113,208.1489,207.4147,207.8591,22659.0
2023-03-16 15:30:00,215.14,215.16,214.69,214.99,10623.0,207.8397,207.8591,207.405,207.6948,10623.0
2023-03-16 15:35:00,214.95,214.95,214.29,214.46,9400.0,207.6562,207.6562,207.0186,207.1828,9400.0
2023-03-16 15:40:00,214.46,215.24,214.4,215.24,10131.0,207.1828,207.9364,207.1249,207.9364,10131.0
2023-03-16 15:45:00,215.13,215.32,214.56,214.99,28037.0,207.8301,208.0136,207.2794,207.6948,28037.0
2023-03-16 15:50:00,215.1,215.2,214.43,214.7,25937.0,207.8011,207.8977,207.1538,207.4147,25937.0
2023-03-16 15:55:00,214.68,215.1,214.43,214.6,55773.0,207.3954,207.8011,207.1538,207.3181,55773.0
2023-03-17 09:30:00,213.19,213.19,210.28,210.28,137713.0,205.9559,205.9559,203.1447,203.1447,137713.0
2023-03-17 09:35:00,210.65,212.88,210.28,212.22,16273.0,203.5021,205.6564,203.1447,205.0188,16273.0
2023-03-17 09:40:00,212.27,212.74,211.64,212.17,22479.0,205.0671,205.5212,204.4585,204.9705,22479.0
2023-03-17 09:45:00,212.13,212.13,209.46,209.66,27172.0,204.9319,204.9319,202.3525,202.5457,27172.0
2023-03-17 09:50:00,209.73,211.27,209.06,210.94,40565.0,202.6133,204.1011,201.9661,203.7823,40565.0
2023-03-17 09:55:00,211.27,211.3,209.61,210.28,12095.0,204.1011,204.13,202.4974,203.1447,12095.0
2023-03-17 10:00:00,210.5,212.26,210.46,211.84,16005.0,203.3572,205.0575,203.3185,204.6517,16005.0
2023-03-17 10:05:00,211.9,211.9,209.5,209.77,22791.0,204.7097,204.7097,202.3911,202.652,22791.0
2023-03-17 10:10:00,209.78,210.03,209.21,209.76,10525.0,202.6616,202.9031,202.111,202.6423,10525.0
2023-03-17 10:15:00,209.73,209.73,208.35,208.45,11182.0,202.6133,202.6133,201.2801,201.3768,11182.0
2023-03-17 10:20:00,208.44,209.16,208.32,208.58,11851.0,201.3671,202.0627,201.2512,201.5023,11851.0
2023-03-17 10:25:00,208.51,208.75,207.82,208.33,11558.0,201.4347,201.6666,200.7681,201.2608,11558.0
2023-03-17 10:30:00,208.44,208.62,207.88,208.09,11509.0,201.3671,201.541,200.8261,201.029,11509.0
2023-03-17 10:35:00,208.01,208.84,207.62,208.57,10321.0,200.9517,201.7535,200.5749,201.4927,10321.0
2023-03-17 10:40:00,208.21,208.67,207.7,207.7,8759.0,201.1449,201.5893,200.6522,200.6522,8759.0
2023-03-17 10:45:00,207.72,208.17,207.11,208.1,9290.0,200.6715,201.1063,200.0822,201.0386,9290.0
2023-03-17 10:50:00,208.08,208.17,207.35,207.51,8253.0,201.0193,201.1063,200.3141,200.4687,8253.0
2023-03-17 10:55:00,207.41,208.87,207.41,207.77,33372.0,200.372,201.7825,200.372,200.7198,33372.0
2023-03-17 11:00:00,207.7,207.82,207.05,207.8,16757.0,200.6522,200.7681,200.0243,200.7488,16757.0
2023-03-17 11:05:00,207.8,208.01,207.41,207.64,28178.0,200.7488,200.9517,200.372,200.5942,28178.0
2023-03-17 11:10:00,207.62,207.86,207.43,207.63,7830.0,200.5749,200.8068,200.3914,200.5846,7830.0
2023-03-17 11:15:00,207.61,208.65,207.61,208.54,12006.0,200.5653,201.57,200.5653,201.4637,12006.0
2023-03-17 11:20:00,208.68,209.0,208.32,208.33,27821.0,201.5989,201.9081,201.2512,201.2608,27821.0
2023-03-17 11:25:00,208.17,208.35,207.79,208.16,16676.0,201.1063,201.2801,200.7391,201.0966,16676.0
2023-03-17 11:30:00,208.15,208.71,208.15,208.45,13970.0,201.0869,201.6279,201.0869,201.3768,13970.0
2023-03-17 11:35:00,208.3,208.3,207.0,207.0,12994.0,201.2318,201.2318,199.976,199.976,12994.0
2023-03-17 11:40:00,207.08,207.33,206.64,207.06,15309.0,200.0532,200.2948,199.6282,200.0339,15309.0
2023-03-17 11:45:00,207.07,207.56,206.92,207.2,10760.0,200.0436,200.517,199.8987,200.1692,10760.0
2023-03-17 11:50:00,207.18,208.1,207.18,207.71,12229.0,200.1498,201.0386,200.1498,200.6619,12229.0
2023-03-17 11:55:00,207.44,208.48,207.43,208.31,6300.0,200.401,201.4057,200.3914,201.2415,6300.0
2023-03-17 12:00:00,208.44,208.58,208.06,208.42,5571.0,201.3671,201.5023,201.0,201.3478,5571.0
2023-03-17 12:05:00,208.42,209.21,208.11,209.18,10140.0,201.3478,202.111,201.0483,202.082,10140.0
2023-03-17 12:10:00,209.18,209.18,208.6,208.6,6000.0,202.082,202.082,201.5217,201.5217,6000.0
2023-03-17 12:15:00,208.45,208.69,208.22,208.25,8679.0,201.3768,201.6086,201.1546,201.1835,8679.0
2023-03-17 12:20:00,208.22,208.58,208.07,208.22,5831.0,201.1546,201.5023,201.0096,201.1546,5831.0
2023-03-17 12:25:00,208.31,208.7,208.28,208.57,8867.0,201.2415,201.6183,201.2125,201.4927,8867.0
2023-03-17 12:30:00,208.72,209.38,208.56,208.92,7545.0,201.6376,202.2752,201.483,201.8308,7545.0
2023-03-17 12:35:00,208.8,208.86,208.4,208.4,5253.0,201.7149,201.7728,201.3285,201.3285,5253.0
2023-03-17 12:40:00,208.56,208.56,208.0,208.22,8946.0,201.483,201.483,200.942,201.1546,8946.0
2023-03-17 12:45:00,208.2,208.33,207.86,207.98,3038.0,201.1352,201.2608,200.8068,200.9227,3038.0
2023-03-17 12:50:00,208.05,208.35,207.73,207.91,6536.0,200.9903,201.2801,200.6812,200.8551,6536.0
2023-03-17 12:55:00,207.89,208.51,207.78,208.34,5331.0,200.8358,201.4347,200.7295,201.2705,5331.0
2023-03-17 13:00:00,208.34,208.54,208.29,208.54,5005.0,201.2705,201.4637,201.2222,201.4637,5005.0
2023-03-17 13:05:00,208.55,209.07,208.4,209.01,5903.0,201.4734,201.9757,201.3285,201.9178,5903.0
2023-03-17 13:10:00,208.9,208.92,208.43,208.56,3764.0,201.8115,201.8308,201.3574,201.483,3764.0
2023-03-17 13:15:00,208.67,208.74,207.89,208.05,8199.0,201.5893,201.6569,200.8358,200.9903,8199.0
2023-03-17 13:20:00,208.05,208.34,207.57,207.57,9788.0,200.9903,201.2705,200.5266,200.5266,9788.0
2023-03-17 13:25:00,207.59,207.91,207.39,207.78,12656.0,200.5459,200.8551,200.3527,200.7295,12656.0
2023-03-17 13:30:00,207.71,208.21,207.49,207.5,14163.0,200.6619,201.1449,200.4493,200.459,14163.0
2023-03-17 13:35:00,207.55,208.18,207.46,208.03,7394.0,200.5073,201.1159,200.4203,200.971,7394.0
2023-03-17 13:40:00,208.13,208.14,207.36,207.96,14383.0,201.0676,201.0773,200.3237,200.9034,14383.0
2023-03-17 13:45:00,208.12,209.0,207.83,208.91,6063.0,201.058,201.9081,200.7778,201.8211,6063.0
2023-03-17 13:50:00,208.8,209.14,208.53,208.84,8632.0,201.7149,202.0433,201.454,201.7535,8632.0
2023-03-17 13:55:00,208.85,208.92,208.48,208.79,7694.0,201.7632,201.8308,201.4057,201.7052,7694.0
2023-03-17 14:00:00,208.87,209.07,208.32,208.32,6490.0,201.7825,201.9757,201.2512,201.2512,6490.0
2023-03-17 14:05:00,208.31,208.32,207.65,207.82,6861.0,201.2415,201.2512,200.6039,200.7681,6861.0
2023-03-17 14:10:00,207.82,207.93,207.22,207.22,12778.0,200.7681,200.8744,200.1885,200.1885,12778.0
2023-03-17 14:15:00,207.25,207.35,206.93,207.18,9836.0,200.2175,200.3141,199.9083,200.1498,9836.0
2023-03-17 14:20:00,207.13,207.35,206.92,207.16,10711.0,200.1015,200.3141,199.8987,200.1305,10711.0
2023-03-17 14:25:00,207.23,207.23,206.93,207.09,8278.0,200.1982,200.1982,199.9083,200.0629,8278.0
2023-03-17 14:30:00,207.01,207.27,206.9,207.15,14203.0,199.9856,200.2368,199.8793,200.1209,14203.0
2023-03-17 14:35:00,207.06,207.4,207.03,207.38,4504.0,200.0339,200.3624,200.0049,200.3431,4504.0
2023-03-17 14:40:00,207.38,207.69,207.27,207.65,6301.0,200.3431,200.6425,200.2368,200.6039,6301.0
2023-03-17 14:45:00,207.52,207.72,207.42,207.42,3825.0,200.4783,200.6715,200.3817,200.3817,3825.0
2023-03-17 14:50:00,207.33,207.97,207.08,207.93,14939.0,200.2948,200.913,200.0532,200.8744,14939.0
2023-03-17 14:55:00,208.05,208.13,207.75,208.12,9540.0,200.9903,201.0676,200.7005,201.058,9540.0
2023-03-17 15:00:00,208.03,208.26,207.66,208.02,12512.0,200.971,201.1932,200.6136,200.9613,12512.0
2023-03-17 15:05:00,208.02,208.28,207.8,207.8,13660.0,200.9613,201.2125,200.7488,200.7488,13660.0
2023-03-17 15:10:00,207.9,208.09,207.8,208.06,6989.0,200.8454,201.029,200.7488,201.0,6989.0
2023-03-17 15:15:00,208.06,208.22,207.59,207.77,15809.0,201.0,201.1546,200.5459,200.7198,15809.0
2023-03-17 15:20:00,207.68,208.26,207.58,207.94,9635.0,200.6329,201.1932,200.5363,200.8841,9635.0
2023-03-17 15:25:00,208.02,208.2,207.55,208.02,42474.0,200.9613,201.1352,200.5073,200.9613,42474.0
2023-03-17 15:30:00,207.92,207.94,207.06,207.62,17057.0,200.8647,200.8841,200.0339,200.5749,17057.0
2023-03-17 15:35:00,207.62,207.62,207.17,207.28,14023.0,200.5749,200.5749,200.1402,200.2465,14023.0
2023-03-17 15:40:00,207.28,208.09,207.27,208.03,25969.0,200.2465,201.029,200.2368,200.971,25969.0
2023-03-17 15:45:00,207.98,207.99,207.01,207.35,25003.0,200.9227,200.9324,199.9856,200.3141,25003.0
2023-03-17 15:50:00,207.35,208.42,207.34,208.23,38266.0,200.3141,201.3478,200.3044,201.1642,38266.0
2023-03-17 15:55:00,208.26,208.52,207.91,208.49,96242.0,201.1932,201.4444,200.8551,201.4154,96242.0
2023-03-20 09:30:00,208.75,209.25,206.89,207.09,35193.0,201.6666,202.1496,199.8697,200.0629,35193.0
2023-03-20 09:35:00,207.21,207.3,204.66,205.48,22305.0,200.1788,200.2658,197.7154,198.5075,22305.0
2023-03-20 09:40:00,205.48,207.24,205.07,206.44,15920.0,198.5075,200.2078,198.1114,199.435,15920.0
2023-03-20 09:45:00,206.44,207.39,205.71,207.03,10369.0,199.435,200.3527,198.7297,200.0049,10369.0
2023-03-20 09:50:00,206.98,208.16,206.92,207.33,21400.0,199.9566,201.0966,199.8987,200.2948,21400.0
2023-03-20 09:55:00,207.3,208.3,206.84,207.84,13614.0,200.2658,201.2318,199.8214,200.7875,13614.0
2023-03-20 10:00:00,208.12,210.0,208.12,209.41,39709.0,201.058,202.8742,201.058,202.3042,39709.0
2023-03-20 10:05:00,209.27,210.03,208.76,209.14,28220.0,202.1689,202.9031,201.6762,202.0433,28220.0
2023-03-20 10:10:00,209.17,210.45,208.99,210.13,18944.0,202.0723,203.3089,201.8984,202.9997,18944.0
2023-03-20 10:15:00,210.29,210.57,209.03,209.03,19421.0,203.1543,203.4248,201.9371,201.9371,19421.0
2023-03-20 10:20:00,209.31,210.89,208.9,210.52,11823.0,202.2076,203.734,201.8115,203.3765,11823.0
2023-03-20 10:25:00,210.69,212.48,210.58,212.03,31800.0,203.5407,205.27,203.4345,204.8353,31800.0
2023-03-20 10:30:00,212.02,213.31,211.71,213.14,40336.0,204.8256,206.0718,204.5261,205.9076,40336.0
2023-03-20 10:35:00,213.14,213.17,212.31,212.4,18176.0,205.9076,205.9366,205.1058,205.1927,18176.0
2023-03-20 10:40:00,212.41,213.15,212.17,213.15,14118.0,205.2024,205.9173,204.9705,205.9173,14118.0
2023-03-20 10:45:00,212.98,214.6,212.91,213.94,38500.0,205.753,207.3181,205.6854,206.6805,38500.0
2023-03-20 10:50:00,213.94,214.18,213.51,213.9,13092.0,206.6805,206.9123,206.2651,206.6418,13092.0
2023-03-20 10:55:00,214.1,214.5,213.93,214.37,9546.0,206.835,207.2215,206.6708,207.0959,9546.0
2023-03-20 11:00:00,214.35,214.76,213.99,214.08,12992.0,207.0766,207.4726,206.7288,206.8157,12992.0
2023-03-20 11:05:00,214.0,214.58,214.0,214.24,24532.0,206.7384,207.2987,206.7384,206.9703,24532.0
2023-03-20 11:10:00,214.13,214.3,213.53,214.15,23414.0,206.864,207.0282,206.2844,206.8833,23414.0
2023-03-20 11:15:00,214.28,214.35,213.77,214.34,19718.0,207.0089,207.0766,206.5162,207.0669,19718.0
2023-03-20 11:20:00,214.24,214.49,213.98,214.05,20080.0,206.9703,207.2118,206.7191,206.7867,20080.0
2023-03-20 11:25:00,214.22,215.4,214.22,215.11,11268.0,206.951,208.0909,206.951,207.8108,11268.0
2023-03-20 11:30:00,215.13,215.18,214.37,214.37,10242.0,207.8301,207.8784,207.0959,207.0959,10242.0
2023-03-20 11:35:00,214.2,214.3,213.5,213.95,10080.0,206.9316,207.0282,206.2554,206.6901,10080.0
2023-03-20 11:40:00,213.72,213.75,212.51,212.88,12816.0,206.4679,206.4969,205.299,205.6564,12816.0
2023-03-20 11:45:00,212.84,212.87,212.24,212.35,5439.0,205.6178,205.6468,205.0381,205.1444,5439.0
2023-03-20 11:50:00,212.27,212.71,211.46,211.78,19101.0,205.0671,205.4922,204.2846,204.5938,19101.0
2023-03-20 11:55:00,211.78,211.99,211.28,211.78,12730.0,204.5938,204.7966,204.1107,204.5938,12730.0
2023-03-20 12:00:00,212.02,212.29,211.83,212.2,5972.0,204.8256,205.0865,204.6421,204.9995,5972.0
2023-03-20 12:05:00,211.96,212.07,211.4,211.92,10707.0,204.7677,204.8739,204.2267,204.729,10707.0
2023-03-20 12:10:00,211.92,211.92,210.0,210.67,47703.0,204.729,204.729,202.8742,203.5214,47703.0
2023-03-20 12:15:00,210.98,211.43,210.71,210.87,4723.0,203.8209,204.2556,203.5601,203.7146,4723.0
2023-03-20 12:20:00,210.96,211.32,209.98,210.59,18833.0,203.8016,204.1494,202.8548,203.4441,18833.0
2023-03-20 12:25:00,210.6,211.37,210.59,211.29,2662.0,203.4538,204.1977,203.4441,204.1204,2662.0
2023-03-20 12:30:00,211.31,211.75,211.29,211.74,5681.0,204.1397,204.5648,204.1204,204.5551,5681.0
2023-03-20 12:35:00,211.66,211.74,211.12,211.17,6709.0,204.4778,204.5551,203.9562,204.0045,6709.0
2023-03-20 12:40:00,211.12,211.41,211.05,211.33,4445.0,203.9562,204.2363,203.8885,204.159,4445.0
2023-03-20 12:45:00,211.27,211.64,211.18,211.5,3157.0,204.1011,204.4585,204.0141,204.3233,3157.0
2023-03-20 12:50:00,211.72,212.06,211.67,211.95,2396.0,204.5358,204.8643,204.4875,204.758,2396.0
2023-03-20 12:55:00,212.02,212.25,211.88,212.11,5148.0,204.8256,205.0478,204.6904,204.9126,5148.0
2023-03-20 13:00:00,212.05,212.31,211.95,211.96,7696.0,204.8546,205.1058,204.758,204.7677,7696.0
2023-03-20 13:05:00,212.06,212.3,212.01,212.12,5726.0,204.8643,205.0961,204.816,204.9222,5726.0
2023-03-20 13:10:00,212.21,212.96,212.15,212.73,66017.0,205.0092,205.7337,204.9512,205.5115,66017.0
2023-03-20 13:15:00,212.91,213.29,212.83,213.21,2173.0,205.6854,206.0525,205.6081,205.9752,2173.0
2023-03-20 13:20:00,213.34,213.34,213.0,213.19,3237.0,206.1008,206.1008,205.7724,205.9559,3237.0
2023-03-20 13:25:00,213.36,213.72,213.19,213.63,14056.0,206.1201,206.4679,205.9559,206.381,14056.0
2023-03-20 13:30:00,213.5,213.5,213.07,213.07,3995.0,206.2554,206.2554,205.84,205.84,3995.0
2023-03-20 13:35:00,213.13,213.41,212.99,213.23,8292.0,205.8979,206.1684,205.7627,205.9946,8292.0
2023-03-20 13:40:00,213.26,213.56,213.2,213.47,7270.0,206.0235,206.3134,205.9656,206.2264,7270.0
2023-03-20 13:45:00,213.35,213.73,213.35,213.58,3948.0,206.1105,206.4776,206.1105,206.3327,3948.0
2023-03-20 13:50:00,213.59,213.83,213.54,213.61,4389.0,206.3423,206.5742,206.294,206.3617,4389.0
2023-03-20 13:55:00,213.64,213.71,213.27,213.64,3869.0,206.3906,206.4583,206.0332,206.3906,3869.0
2023-03-20 14:00:00,213.67,213.67,212.82,212.82,5850.0,206.4196,206.4196,205.5985,205.5985,5850.0
2023-03-20 14:05:00,212.88,213.0,212.4,212.5,2037.0,205.6564,205.7724,205.1927,205.2893,2037.0
2023-03-20 14:10:00,212.4,212.54,212.23,212.36,5698.0,205.1927,205.328,205.0285,205.1541,5698.0
2023-03-20 14:15:00,212.36,213.14,212.31,213.04,4637.0,205.1541,205.9076,205.1058,205.811,4637.0
2023-03-20 14:20:00,213.17,213.48,213.08,213.2,3321.0,205.9366,206.2361,205.8496,205.9656,3321.0
2023-03-20 14:25:00,213.25,213.51,213.05,213.2,3338.0,206.0139,206.2651,205.8207,205.9656,3338.0
2023-03-20 14:30:00,213.34,213.39,212.95,213.11,3600.0,206.1008,206.1491,205.7241,205.8786,3600.0
2023-03-20 14:35:00,212.94,213.21,212.79,212.9,2896.0,205.7144,205.9752,205.5695,205.6758,2896.0
2023-03-20 14:40:00,212.96,213.06,212.72,212.81,7643.0,205.7337,205.8303,205.5019,205.5888,7643.0
2023-03-20 14:45:00,212.86,213.08,212.75,212.91,6720.0,205.6371,205.8496,205.5308,205.6854,6720.0
2023-03-20 14:50:00,213.01,213.45,213.01,213.13,2972.0,205.782,206.2071,205.782,205.8979,2972.0
2023-03-20 14:55:00,213.41,213.41,212.85,212.89,5169.0,206.1684,206.1684,205.6275,205.6661,5169.0
2023-03-20 15:00:00,212.79,212.79,212.52,212.68,8223.0,205.5695,205.5695,205.3086,205.4632,8223.0
2023-03-20 15:05:00,212.67,212.91,212.33,212.46,4282.0,205.4536,205.6854,205.1251,205.2507,4282.0
2023-03-20 15:10:00,212.38,212.38,211.86,212.19,6773.0,205.1734,205.1734,204.671,204.9898,6773.0
2023-03-20 15:15:00,212.1,212.52,212.05,212.52,3000.0,204.9029,205.3086,204.8546,205.3086,3000.0
2023-03-20 15:20:00,212.66,212.86,212.49,212.86,4841.0,205.4439,205.6371,205.2797,205.6371,4841.0
2023-03-20 15:25:00,212.96,213.21,212.87,212.99,11036.0,205.7337,205.9752,205.6468,205.7627,11036.0
2023-03-20 15:30:00,212.98,213.51,212.85,213.45,9661.0,205.753,206.2651,205.6275,206.2071,9661.0
2023-03-20 15:35:00,213.43,213.53,213.3,213.45,4050.0,206.1878,206.2844,206.0622,206.2071,4050.0
2023-03-20 15:40:00,213.46,213.49,213.17,213.34,10294.0,206.2168,206.2457,205.9366,206.1008,10294.0
2023-03-20 15:45:00,213.32,213.5,213.21,213.35,21826.0,206.0815,206.2554,205.9752,206.1105,21826.0
2023-03-20 15:50:00,213.35,213.59,213.01,213.12,28132.0,206.1105,206.3423,205.782,205.8883,28132.0
2023-03-20 15:55:00,213.11,213.5,212.99,213.26,47538.0,205.8786,206.2554,205.7627,206.0235,47538.0
2023-03-21 09:30:00,218.58,220.19,216.99,217.82,50184.0,211.163,212.7184,209.627,210.4288,50184.0
2023-03-21 09:35:00,217.33,218.78,217.33,217.74,20155.0,209.9554,211.3562,209.9554,210.3515,20155.0
2023-03-21 09:40:00,217.78,218.65,216.77,217.38,20056.0,210.3902,211.2306,209.4144,210.0037,20056.0
2023-03-21 09:45:00,217.38,219.5,217.38,218.85,23090.0,210.0037,212.0518,210.0037,211.4239,23090.0
2023-03-21 09:50:00,218.71,220.5,218.71,220.15,46019.0,211.2886,213.0179,211.2886,212.6797,46019.0
2023-03-21 09:55:00,220.12,220.3,219.5,220.06,28451.0,212.6508,212.8247,212.0518,212.5928,28451.0
2023-03-21 10:00:00,220.15,220.51,219.01,219.36,28342.0,212.6797,213.0275,211.5784,211.9165,28342.0
2023-03-21 10:05:00,219.36,219.86,218.55,219.72,28829.0,211.9165,212.3996,211.134,212.2643,28829.0
2023-03-21 10:10:00,219.45,220.2,218.8,219.63,25547.0,212.0035,212.728,211.3756,212.1774,25547.0
2023-03-21 10:15:00,219.52,220.42,219.4,220.08,23253.0,212.0711,212.9406,211.9552,212.6121,23253.0
2023-03-21 10:20:00,219.96,220.25,219.01,219.05,16372.0,212.4962,212.7763,211.5784,211.6171,16372.0
2023-03-21 10:25:00,219.14,220.01,219.02,219.96,9427.0,211.704,212.5445,211.5881,212.4962,9427.0
2023-03-21 10:30:00,220.06,220.47,219.94,220.26,9582.0,212.5928,212.9889,212.4769,212.786,9582.0
2023-03-21 10:35:00,220.31,220.55,219.61,220.5,14659.0,212.8343,213.0662,212.1581,213.0179,14659.0
2023-03-21 10:40:00,220.66,221.32,220.59,221.08,5668.0,213.1724,213.81,213.1048,213.5782,5668.0
2023-03-21 10:45:00,221.33,221.98,221.23,221.41,5387.0,213.8197,214.4476,213.7231,213.897,5387.0
2023-03-21 10:50:00,221.31,221.37,220.22,221.16,18670.0,213.8004,213.8583,212.7474,213.6555,18670.0
2023-03-21 10:55:00,221.23,221.23,220.29,220.62,27445.0,213.7231,213.7231,212.815,213.1338,27445.0
2023-03-21 11:00:00,220.68,220.77,219.88,220.0,10364.0,213.1918,213.2787,212.4189,212.5348,10364.0
2023-03-21 11:05:00,220.0,220.5,219.77,220.38,14129.0,212.5348,213.0179,212.3126,212.9019,14129.0
2023-03-21 11:10:00,220.38,220.6,220.28,220.44,13348.0,212.9019,213.1145,212.8053,212.9599,13348.0
2023-03-21 11:15:00,220.52,220.66,220.35,220.53,4365.0,213.0372,213.1724,212.873,213.0468,4365.0
2023-03-21 11:20:00,220.46,220.74,220.38,220.41,4076.0,212.9792,213.2497,212.9019,212.9309,4076.0
2023-03-21 11:25:00,220.51,221.27,219.97,221.27,12024.0,213.0275,213.7617,212.5059,213.7617,12024.0
2023-03-21 11:30:00,221.28,222.09,220.89,221.82,17372.0,213.7714,214.5539,213.3946,214.2931,17372.0
2023-03-21 11:35:00,221.69,222.36,221.54,221.89,11936.0,214.1675,214.8148,214.0226,214.3607,11936.0
2023-03-21 11:40:00,222.04,222.5,221.41,221.81,5442.0,214.5056,214.95,213.897,214.2834,5442.0
2023-03-21 11:45:00,221.81,221.87,221.13,221.24,10417.0,214.2834,214.3414,213.6265,213.7328,10417.0
2023-03-21 11:50:00,221.3,221.43,221.09,221.3,19758.0,213.7907,213.9163,213.5878,213.7907,19758.0
2023-03-21 11:55:00,221.44,222.01,221.43,221.99,9516.0,213.926,214.4766,213.9163,214.4573,9516.0
2023-03-21 12:00:00,221.86,222.26,221.86,221.96,11589.0,214.3317,214.7181,214.3317,214.4283,11589.0
2023-03-21 12:05:00,222.09,222.21,221.77,221.88,10317.0,214.5539,214.6698,214.2448,214.351,10317.0
2023-03-21 12:10:00,221.99,222.68,221.99,222.11,6286.0,214.4573,215.1239,214.4573,214.5732,6286.0
2023-03-21 12:15:00,222.24,222.59,221.84,221.87,4765.0,214.6988,215.0369,214.3124,214.3414,4765.0
2023-03-21 12:20:00,221.84,222.32,221.54,222.32,9978.0,214.3124,214.7761,214.0226,214.7761,9978.0
2023-03-21 12:25:00,222.39,222.43,222.08,222.19,4027.0,214.8437,214.8824,214.5443,214.6505,4027.0
2023-03-21 12:30:00,222.25,222.86,222.16,222.27,10286.0,214.7085,215.2978,214.6215,214.7278,10286.0
2023-03-21 12:35:00,222.17,222.43,222.0,222.0,4710.0,214.6312,214.8824,214.467,214.467,4710.0
2023-03-21 12:40:00,221.99,222.21,221.94,222.06,7929.0,214.4573,214.6698,214.409,214.5249,7929.0
2023-03-21 12:45:00,222.06,222.13,221.22,221.22,10592.0,214.5249,214.5926,213.7134,213.7134,10592.0
2023-03-21 12:50:00,221.34,221.61,221.24,221.53,8763.0,213.8294,214.0902,213.7328,214.0129,8763.0
2023-03-21 12:55:00,221.53,221.65,221.34,221.47,8875.0,214.0129,214.1288,213.8294,213.955,8875.0
2023-03-21 13:00:00,221.41,222.0,221.34,222.0,8948.0,213.897,214.467,213.8294,214.467,8948.0
2023-03-21 13:05:00,221.97,222.38,221.9,222.38,9441.0,214.438,214.8341,214.3704,214.8341,9441.0
2023-03-21 13:10:00,222.48,222.86,222.38,222.38,7375.0,214.9307,215.2978,214.8341,214.8341,7375.0
2023-03-21 13:15:00,222.38,222.8,222.35,222.48,4886.0,214.8341,215.2398,214.8051,214.9307,4886.0
2023-03-21 13:20:00,222.52,223.07,222.51,222.89,11177.0,214.9693,215.5007,214.9597,215.3268,11177.0
2023-03-21 13:25:00,222.93,223.36,222.83,223.36,9246.0,215.3654,215.7808,215.2688,215.7808,9246.0
2023-03-21 13:30:00,223.5,223.62,223.1,223.2,20710.0,215.9161,216.032,215.5296,215.6262,20710.0
2023-03-21 13:35:00,223.22,223.24,222.01,222.09,6263.0,215.6456,215.6649,214.4766,214.5539,6263.0
2023-03-21 13:40:00,222.3,222.82,222.29,222.61,5386.0,214.7568,215.2591,214.7471,215.0563,5386.0
2023-03-21 13:45:00,222.78,222.96,222.75,222.96,1885.0,215.2205,215.3944,215.1915,215.3944,1885.0
2023-03-21 13:50:00,222.81,222.87,222.45,222.48,4048.0,215.2495,215.3074,214.9017,214.9307,4048.0
2023-03-21 13:55:00,222.38,222.38,222.0,222.25,3459.0,214.8341,214.8341,214.467,214.7085,3459.0
2023-03-21 14:00:00,222.1,222.23,221.75,222.2,9924.0,214.5636,214.6892,214.2255,214.6602,9924.0
2023-03-21 14:05:00,222.28,222.35,222.08,222.34,4020.0,214.7375,214.8051,214.5443,214.7954,4020.0
2023-03-21 14:10:00,222.38,222.63,222.37,222.52,5070.0,214.8341,215.0756,214.8244,214.9693,5070.0
2023-03-21 14:15:00,222.46,222.86,222.34,222.76,10197.0,214.9114,215.2978,214.7954,215.2012,10197.0
2023-03-21 14:20:00,222.8,222.83,222.27,222.69,8418.0,215.2398,215.2688,214.7278,215.1336,8418.0
2023-03-21 14:25:00,222.69,222.77,222.59,222.77,4800.0,215.1336,215.2108,215.0369,215.2108,4800.0
2023-03-21 14:30:00,222.8,222.9,222.59,222.6,7923.0,215.2398,215.3364,215.0369,215.0466,7923.0
2023-03-21 14:35:00,222.6,222.74,222.45,222.59,9661.0,215.0466,215.1819,214.9017,215.0369,9661.0
2023-03-21 14:40:00,222.64,223.1,222.64,223.04,10005.0,215.0853,215.5296,215.0853,215.4717,10005.0
2023-03-21 14:45:00,223.14,223.62,223.12,223.6,7879.0,215.5683,216.032,215.549,216.0127,7879.0
2023-03-21 14:50:00,223.58,223.65,223.1,223.22,6706.0,215.9934,216.061,215.5296,215.6456,6706.0
2023-03-21 14:55:00,223.22,223.47,223.08,223.1,10269.0,215.6456,215.8871,215.5103,215.5296,10269.0
2023-03-21 15:00:00,223.16,223.52,223.16,223.27,8059.0,215.5876,215.9354,215.5876,215.6939,8059.0
2023-03-21 15:05:00,223.23,223.3,223.01,223.06,6445.0,215.6552,215.7229,215.4427,215.491,6445.0
2023-03-21 15:10:00,223.08,223.38,223.04,223.2,9868.0,215.5103,215.8001,215.4717,215.6262,9868.0
2023-03-21 15:15:00,223.27,223.31,222.94,223.28,7245.0,215.6939,215.7325,215.3751,215.7035,7245.0
2023-03-21 15:20:00,223.28,223.28,222.9,223.13,8952.0,215.7035,215.7035,215.3364,215.5586,8952.0
2023-03-21 15:25:00,223.08,223.08,222.46,222.54,11295.0,215.5103,215.5103,214.9114,214.9886,11295.0
2023-03-21 15:30:00,222.61,222.73,222.06,222.13,12359.0,215.0563,215.1722,214.5249,214.5926,12359.0
2023-03-21 15:35:00,222.06,222.91,222.06,222.9,17310.0,214.5249,215.3461,214.5249,215.3364,17310.0
2023-03-21 15:40:00,222.95,223.88,222.93,223.84,16052.0,215.3847,216.2832,215.3654,216.2445,16052.0
2023-03-21 15:45:00,223.81,223.89,223.46,223.59,25740.0,216.2155,216.2928,215.8774,216.003,25740.0
2023-03-21 15:50:00,223.55,223.91,223.27,223.78,45227.0,215.9644,216.3122,215.6939,216.1866,45227.0
2023-03-21 15:55:00,223.81,223.84,222.76,223.0,68385.0,216.2155,216.2445,215.2012,215.433,68385.0
2023-03-22 09:30:00,223.39,225.84,223.0,223.77,42224.0,215.8098,218.1767,215.433,216.1769,42224.0
2023-03-22 09:35:00,223.44,224.84,223.2,224.06,13373.0,215.8581,217.2106,215.6262,216.4571,13373.0
2023-03-22 09:40:00,224.07,224.07,222.62,223.04,23783.0,216.4667,216.4667,215.0659,215.4717,23783.0
2023-03-22 09:45:00,223.22,224.14,222.5,223.59,13083.0,215.6456,216.5344,214.95,216.003,13083.0
2023-03-22 09:50:00,223.42,223.7,222.62,223.62,10359.0,215.8388,216.1093,215.0659,216.032,10359.0
2023-03-22 09:55:00,223.23,224.5,223.18,224.42,5043.0,215.6552,216.8821,215.6069,216.8049,5043.0
2023-03-22 10:00:00,224.58,225.29,223.94,223.94,12967.0,216.9594,217.6453,216.3411,216.3411,12967.0
2023-03-22 10:05:00,223.93,224.35,223.01,223.5,15969.0,216.3315,216.7372,215.4427,215.9161,15969.0
2023-03-22 10:10:00,223.35,223.52,222.71,222.92,16254.0,215.7712,215.9354,215.1529,215.3557,16254.0
2023-03-22 10:15:00,222.84,223.09,222.36,223.09,6775.0,215.2785,215.52,214.8148,215.52,6775.0
2023-03-22 10:20:00,222.96,223.57,221.8,222.1,9313.0,215.3944,215.9837,214.2738,214.5636,9313.0
2023-03-22 10:25:00,222.04,222.78,221.97,222.78,9449.0,214.5056,215.2205,214.438,215.2205,9449.0
2023-03-22 10:30:00,222.91,223.31,222.37,222.44,8574.0,215.3461,215.7325,214.8244,214.892,8574.0
2023-03-22 10:35:00,222.31,222.82,222.14,222.8,11227.0,214.7664,215.2591,214.6022,215.2398,11227.0
2023-03-22 10:40:00,223.12,223.55,223.12,223.24,11930.0,215.549,215.9644,215.549,215.6649,11930.0
2023-03-22 10:45:00,223.15,223.61,222.95,223.53,11713.0,215.5779,216.0223,215.3847,215.9451,11713.0
2023-03-22 10:50:00,223.41,224.51,223.23,224.51,13915.0,215.8291,216.8918,215.6552,216.8918,13915.0
2023-03-22 10:55:00,224.27,224.57,223.79,224.5,6125.0,216.6599,216.9498,216.1962,216.8821,6125.0
2023-03-22 11:00:00,224.48,224.64,223.61,223.92,9342.0,216.8628,217.0174,216.0223,216.3218,9342.0
2023-03-22 11:05:00,223.92,224.23,223.59,223.67,4546.0,216.3218,216.6213,216.003,216.0803,4546.0
2023-03-22 11:10:00,223.58,224.11,223.37,223.68,7218.0,215.9934,216.5054,215.7905,216.09,7218.0
2023-03-22 11:15:00,223.7,223.78,223.17,223.28,5277.0,216.1093,216.1866,215.5973,215.7035,5277.0
2023-03-22 11:20:00,223.13,223.8,223.13,223.32,4110.0,215.5586,216.2059,215.5586,215.7422,4110.0
2023-03-22 11:25:00,223.13,223.46,222.77,222.8,7325.0,215.5586,215.8774,215.2108,215.2398,7325.0
2023-03-22 11:30:00,222.77,223.04,222.67,222.8,5544.0,215.2108,215.4717,215.1142,215.2398,5544.0
2023-03-22 11:35:00,222.88,223.02,222.36,222.36,8742.0,215.3171,215.4524,214.8148,214.8148,8742.0
2023-03-22 11:40:00,222.31,222.31,221.29,221.33,5081.0,214.7664,214.7664,213.7811,213.8197,5081.0
2023-03-22 11:45:00,221.38,221.7,221.26,221.7,7803.0,213.868,214.1771,213.7521,214.1771,7803.0
2023-03-22 11:50:00,221.71,222.0,221.54,221.82,5320.0,214.1868,214.467,214.0226,214.2931,5320.0
2023-03-22 11:55:00,221.87,222.54,221.82,222.41,13204.0,214.3414,214.9886,214.2931,214.8631,13204.0
2023-03-22 12:00:00,222.38,222.45,221.65,222.12,7453.0,214.8341,214.9017,214.1288,214.5829,7453.0
2023-03-22 12:05:00,222.23,222.23,221.75,221.75,3781.0,214.6892,214.6892,214.2255,214.2255,3781.0
2023-03-22 12:10:00,221.45,221.67,221.28,221.31,5898.0,213.9356,214.1482,213.7714,213.8004,5898.0
2023-03-22 12:15:00,221.39,221.5,221.15,221.44,2982.0,213.8777,213.9839,213.6458,213.926,2982.0
2023-03-22 12:20:00,221.44,221.66,221.28,221.49,4378.0,213.926,214.1385,213.7714,213.9743,4378.0
2023-03-22 12:25:00,221.46,221.67,221.38,221.51,4149.0,213.9453,214.1482,213.868,213.9936,4149.0
2023-03-22 12:30:00,221.46,221.64,221.31,221.57,2023.0,213.9453,214.1192,213.8004,214.0516,2023.0
2023-03-22 12:35:00,221.76,221.82,221.57,221.82,2683.0,214.2351,214.2931,214.0516,214.2931,2683.0
2023-03-22 12:40:00,221.86,222.3,221.72,222.22,5162.0,214.3317,214.7568,214.1965,214.6795,5162.0
2023-03-22 12:45:00,222.13,222.29,222.08,222.2,5852.0,214.5926,214.7471,214.5443,214.6602,5852.0
2023-03-22 12:50:00,222.23,222.74,222.23,222.53,3900.0,214.6892,215.1819,214.6892,214.979,3900.0
2023-03-22 12:55:00,222.48,222.48,222.25,222.26,2399.0,214.9307,214.9307,214.7085,214.7181,2399.0
2023-03-22 13:00:00,222.18,222.32,221.47,221.49,5654.0,214.6409,214.7761,213.955,213.9743,5654.0
2023-03-22 13:05:00,221.48,221.62,221.25,221.25,3651.0,213.9646,214.0999,213.7424,213.7424,3651.0
2023-03-22 13:10:00,221.35,221.45,221.06,221.39,8016.0,213.839,213.9356,213.5589,213.8777,8016.0
2023-03-22 13:15:00,221.39,221.85,221.37,221.62,5328.0,213.8777,214.3221,213.8583,214.0999,5328.0
2023-03-22 13:20:00,221.48,221.62,221.33,221.36,3622.0,213.9646,214.0999,213.8197,213.8487,3622.0
2023-03-22 13:25:00,221.36,221.71,221.35,221.6,5435.0,213.8487,214.1868,213.839,214.0805,5435.0
2023-03-22 13:30:00,221.58,221.67,221.43,221.44,8898.0,214.0612,214.1482,213.9163,213.926,8898.0
2023-03-22 13:35:00,221.49,221.49,220.81,221.0,8580.0,213.9743,213.9743,213.3173,213.5009,8580.0
2023-03-22 13:40:00,221.0,221.09,220.59,221.09,4981.0,213.5009,213.5878,213.1048,213.5878,4981.0
2023-03-22 13:45:00,221.0,221.13,220.94,221.05,3373.0,213.5009,213.6265,213.4429,213.5492,3373.0
2023-03-22 13:50:00,221.02,221.4,221.0,221.0,4868.0,213.5202,213.8873,213.5009,213.5009,4868.0
2023-03-22 13:55:00,220.97,221.3,220.96,221.0,4602.0,213.4719,213.7907,213.4623,213.5009,4602.0
2023-03-22 14:00:00,221.0,222.53,221.0,222.48,19436.0,213.5009,214.979,213.5009,214.9307,19436.0
2023-03-22 14:05:00,222.59,223.56,221.72,221.75,16156.0,215.0369,215.974,214.1965,214.2255,16156.0
2023-03-22 14:10:00,221.94,222.31,220.87,221.14,16879.0,214.409,214.7664,213.3753,213.6361,16879.0
2023-03-22 14:15:00,221.14,221.6,220.83,221.57,7244.0,213.6361,214.0805,213.3367,214.0516,7244.0
2023-03-22 14:20:00,221.4,221.56,220.74,220.92,6533.0,213.8873,214.0419,213.2497,213.4236,6533.0
2023-03-22 14:25:00,220.88,221.25,220.57,220.97,10048.0,213.385,213.7424,213.0855,213.4719,10048.0
2023-03-22 14:30:00,221.12,221.33,220.29,220.41,13115.0,213.6168,213.8197,212.815,212.9309,13115.0
2023-03-22 14:35:00,220.37,220.6,218.62,219.97,22168.0,212.8923,213.1145,211.2017,212.5059,22168.0
2023-03-22 14:40:00,220.2,222.09,220.2,221.72,14224.0,212.728,214.5539,212.728,214.1965,14224.0
2023-03-22 14:45:00,221.71,222.89,221.71,222.46,23909.0,214.1868,215.3268,214.1868,214.9114,23909.0
2023-03-22 14:50:00,222.32,222.65,221.67,221.78,17259.0,214.7761,215.0949,214.1482,214.2544,17259.0
2023-03-22 14:55:00,221.82,222.47,221.0,221.21,13300.0,214.2931,214.921,213.5009,213.7038,13300.0
2023-03-22 15:00:00,221.1,221.47,219.73,219.73,12219.0,213.5975,213.955,212.274,212.274,12219.0
2023-03-22 15:05:00,219.87,220.1,218.64,219.49,8964.0,212.4092,212.6314,211.221,212.0421,8964.0
2023-03-22 15:10:00,219.45,219.89,218.6,219.41,11666.0,212.0035,212.4286,211.1823,211.9649,11666.0
2023-03-22 15:15:00,220.07,220.36,219.71,220.1,6224.0,212.6025,212.8826,212.2547,212.6314,6224.0
2023-03-22 15:20:00,220.02,221.16,219.9,220.5,9037.0,212.5542,213.6555,212.4382,213.0179,9037.0
2023-03-22 15:25:00,220.35,220.5,219.67,220.14,13429.0,212.873,213.0179,212.216,212.6701,13429.0
2023-03-22 15:30:00,220.25,220.37,219.06,219.14,10277.0,212.7763,212.8923,211.6267,211.704,10277.0
2023-03-22 15:35:00,219.27,219.34,218.54,218.89,15901.0,211.8296,211.8972,211.1244,211.4625,15901.0
2023-03-22 15:40:00,218.98,219.24,218.49,218.49,17693.0,211.5494,211.8006,211.0761,211.0761,17693.0
2023-03-22 15:45:00,218.36,218.5,217.58,217.96,35886.0,210.9505,211.0857,210.1969,210.5641,35886.0
2023-03-22 15:50:00,217.84,217.84,216.62,216.69,42479.0,210.4481,210.4481,209.2695,209.3371,42479.0
2023-03-22 15:55:00,216.75,216.83,216.07,216.14,81620.0,209.3951,209.4724,208.7382,208.8058,81620.0
2023-03-23 09:30:00,218.58,219.77,218.26,219.77,25289.0,211.163,212.3126,210.8539,212.3126,25289.0
2023-03-23 09:35:00,219.47,221.27,219.47,220.28,13395.0,212.0228,213.7617,212.0228,212.8053,13395.0
2023-03-23 09:40:00,220.33,221.55,219.91,221.31,12439.0,212.8536,214.0322,212.4479,213.8004,12439.0
2023-03-23 09:45:00,221.51,222.66,221.19,221.8,25697.0,213.9936,215.1046,213.6845,214.2738,25697.0
2023-03-23 09:50:00,221.8,222.75,221.63,222.13,5548.0,214.2738,215.1915,214.1095,214.5926,5548.0
2023-03-23 09:55:00,222.18,222.21,220.66,221.64,10838.0,214.6409,214.6698,213.1724,214.1192,10838.0
2023-03-23 10:00:00,221.75,222.3,221.3,222.0,7059.0,214.2255,214.7568,213.7907,214.467,7059.0
2023-03-23 10:05:00,222.13,222.13,221.34,221.47,16238.0,214.5926,214.5926,213.8294,213.955,16238.0
2023-03-23 10:10:00,221.87,222.92,221.74,222.53,10961.0,214.3414,215.3557,214.2158,214.979,10961.0
2023-03-23 10:15:00,222.64,223.48,222.41,223.48,6730.0,215.0853,215.8967,214.8631,215.8967,6730.0
2023-03-23 10:20:00,223.33,223.64,222.45,223.64,7691.0,215.7518,216.0513,214.9017,216.0513,7691.0
2023-03-23 10:25:00,223.77,224.54,223.47,223.62,32754.0,216.1769,216.9208,215.8871,216.032,32754.0
2023-03-23 10:30:00,223.69,223.86,223.29,223.6,4121.0,216.0996,216.2639,215.7132,216.0127,4121.0
2023-03-23 10:35:00,223.59,223.79,223.0,223.65,9662.0,216.003,216.1962,215.433,216.061,9662.0
2023-03-23 10:40:00,223.74,224.06,223.44,223.91,4678.0,216.1479,216.4571,215.8581,216.3122,4678.0
2023-03-23 10:45:00,223.95,224.12,223.66,224.06,13213.0,216.3508,216.515,216.0706,216.4571,13213.0
2023-03-23 10:50:00,223.99,224.56,223.74,224.25,15120.0,216.3894,216.9401,216.1479,216.6406,15120.0
2023-03-23 10:55:00,224.31,224.31,223.51,223.73,27393.0,216.6986,216.6986,215.9257,216.1383,27393.0
2023-03-23 11:00:00,223.77,223.89,223.2,223.24,19503.0,216.1769,216.2928,215.6262,215.6649,19503.0
2023-03-23 11:05:00,223.25,223.96,223.25,223.69,10464.0,215.6746,216.3605,215.6746,216.0996,10464.0
2023-03-23 11:10:00,223.57,224.18,223.5,223.78,3739.0,215.9837,216.573,215.9161,216.1866,3739.0
2023-03-23 11:15:00,223.94,224.02,223.0,223.01,5306.0,216.3411,216.4184,215.433,215.4427,5306.0
2023-03-23 11:20:00,223.13,224.0,223.13,224.0,1787.0,215.5586,216.3991,215.5586,216.3991,1787.0
2023-03-23 11:25:00,223.83,224.07,223.73,223.83,2502.0,216.2349,216.4667,216.1383,216.2349,2502.0
2023-03-23 11:30:00,223.83,224.25,223.81,224.19,9487.0,216.2349,216.6406,216.2155,216.5827,9487.0
2023-03-23 11:35:00,224.24,224.32,223.97,224.07,12963.0,216.631,216.7082,216.3701,216.4667,12963.0
2023-03-23 11:40:00,224.02,224.2,222.77,222.78,8964.0,216.4184,216.5923,215.2108,215.2205,8964.0
2023-03-23 11:45:00,222.82,222.87,222.45,222.62,10472.0,215.2591,215.3074,214.9017,215.0659,10472.0
2023-03-23 11:50:00,222.63,223.16,222.39,222.86,6777.0,215.0756,215.5876,214.8437,215.2978,6777.0
2023-03-23 11:55:00,222.66,222.91,222.2,222.56,4446.0,215.1046,215.3461,214.6602,215.008,4446.0
2023-03-23 12:00:00,222.49,222.62,222.21,222.36,2514.0,214.9403,215.0659,214.6698,214.8148,2514.0
2023-03-23 12:05:00,222.0,222.69,222.0,222.62,3964.0,214.467,215.1336,214.467,215.0659,3964.0
2023-03-23 12:10:00,222.6,222.63,221.62,221.63,3562.0,215.0466,215.0756,214.0999,214.1095,3562.0
2023-03-23 12:15:00,221.55,222.03,220.9,221.32,9134.0,214.0322,214.4959,213.4043,213.81,9134.0
2023-03-23 12:20:00,221.33,221.59,221.26,221.42,4009.0,213.8197,214.0709,213.7521,213.9066,4009.0
2023-03-23 12:25:00,221.59,221.75,221.05,221.05,3526.0,214.0709,214.2255,213.5492,213.5492,3526.0
2023-03-23 12:30:00,221.19,221.41,221.13,221.21,3966.0,213.6845,213.897,213.6265,213.7038,3966.0
2023-03-23 12:35:00,221.45,221.57,220.46,220.48,6225.0,213.9356,214.0516,212.9792,212.9985,6225.0
2023-03-23 12:40:00,220.37,220.37,220.19,220.3,3994.0,212.8923,212.8923,212.7184,212.8247,3994.0
2023-03-23 12:45:00,220.22,220.64,219.97,220.31,6854.0,212.7474,213.1531,212.5059,212.8343,6854.0
2023-03-23 12:50:00,220.42,220.42,219.91,219.93,2705.0,212.9406,212.9406,212.4479,212.4672,2705.0
2023-03-23 12:55:00,219.93,220.12,219.67,219.91,6885.0,212.4672,212.6508,212.216,212.4479,6885.0
2023-03-23 13:00:00,219.87,219.87,219.48,219.87,7730.0,212.4092,212.4092,212.0325,212.4092,7730.0
2023-03-23 13:05:00,219.86,220.11,219.44,219.48,2540.0,212.3996,212.6411,211.9938,212.0325,2540.0
2023-03-23 13:10:00,219.39,219.43,218.69,218.86,4912.0,211.9455,211.9842,211.2693,211.4335,4912.0
2023-03-23 13:15:00,218.79,218.89,218.41,218.57,11110.0,211.3659,211.4625,210.9988,211.1534,11110.0
2023-03-23 13:20:00,218.61,219.33,218.55,218.93,9072.0,211.192,211.8876,211.134,211.5011,9072.0
2023-03-23 13:25:00,218.91,218.93,218.11,218.58,7324.0,211.4818,211.5011,210.709,211.163,7324.0
2023-03-23 13:30:00,218.62,219.15,218.45,218.72,10378.0,211.2017,211.7137,211.0374,211.2983,10378.0
2023-03-23 13:35:00,218.68,219.4,218.61,219.4,6698.0,211.2596,211.9552,211.192,211.9552,6698.0
2023-03-23 13:40:00,219.27,219.7,219.18,219.23,3357.0,211.8296,212.245,211.7427,211.791,3357.0
2023-03-23 13:45:00,219.4,219.41,218.91,218.94,3472.0,211.9552,211.9649,211.4818,211.5108,3472.0
2023-03-23 13:50:00,218.86,218.95,218.28,218.28,10310.0,211.4335,211.5205,210.8732,210.8732,10310.0
2023-03-23 13:55:00,218.21,218.28,217.62,217.63,11274.0,210.8056,210.8732,210.2356,210.2453,11274.0
2023-03-23 14:00:00,217.84,218.22,217.71,217.71,5598.0,210.4481,210.8152,210.3225,210.3225,5598.0
2023-03-23 14:05:00,217.89,217.89,217.57,217.67,2599.0,210.4964,210.4964,210.1873,210.2839,2599.0
2023-03-23 14:10:00,217.7,217.9,217.44,217.9,5073.0,210.3129,210.5061,210.0617,210.5061,5073.0
2023-03-23 14:15:00,217.82,217.9,217.46,217.5,2126.0,210.4288,210.5061,210.081,210.1197,2126.0
2023-03-23 14:20:00,217.58,217.67,217.0,217.0,3018.0,210.1969,210.2839,209.6366,209.6366,3018.0
2023-03-23 14:25:00,216.96,216.96,216.52,216.53,4130.0,209.598,209.598,209.1729,209.1826,4130.0
2023-03-23 14:30:00,216.31,216.61,215.89,215.95,6635.0,208.97,209.2599,208.5643,208.6223,6635.0
2023-03-23 14:35:00,215.99,216.19,215.36,215.36,4887.0,208.6609,208.8541,208.0523,208.0523,4887.0
2023-03-23 14:40:00,215.35,215.35,214.36,214.36,6253.0,208.0426,208.0426,207.0862,207.0862,6253.0
2023-03-23 14:45:00,214.52,215.07,214.3,214.64,6935.0,207.2408,207.7721,207.0282,207.3567,6935.0
2023-03-23 14:50:00,214.77,214.88,214.36,214.36,7805.0,207.4823,207.5886,207.0862,207.0862,7805.0
2023-03-23 14:55:00,214.27,214.97,213.92,214.94,8276.0,206.9993,207.6755,206.6611,207.6465,8276.0
2023-03-23 15:00:00,215.12,216.63,215.08,215.77,18521.0,207.8204,209.2792,207.7818,208.4484,18521.0
2023-03-23 15:05:00,215.82,215.85,214.89,215.46,7882.0,208.4967,208.5257,207.5982,208.1489,7882.0
2023-03-23 15:10:00,215.58,215.74,214.43,214.62,14927.0,208.2648,208.4194,207.1538,207.3374,14927.0
2023-03-23 15:15:00,214.7,214.81,213.61,213.74,16769.0,207.4147,207.5209,206.3617,206.4873,16769.0
2023-03-23 15:20:00,213.71,214.32,213.07,214.29,11699.0,206.4583,207.0476,205.84,207.0186,11699.0
2023-03-23 15:25:00,214.44,214.58,213.82,213.82,15935.0,207.1635,207.2987,206.5645,206.5645,15935.0
2023-03-23 15:30:00,213.77,214.46,213.43,214.46,37730.0,206.5162,207.1828,206.1878,207.1828,37730.0
2023-03-23 15:35:00,214.58,215.04,214.53,214.88,10958.0,207.2987,207.7431,207.2504,207.5886,10958.0
2023-03-23 15:40:00,214.88,215.32,214.76,215.22,6285.0,207.5886,208.0136,207.4726,207.917,6285.0
2023-03-23 15:45:00,215.19,216.03,215.19,215.71,19672.0,207.888,208.6995,207.888,208.3904,19672.0
2023-03-23 15:50:00,215.91,216.76,215.61,215.91,22587.0,208.5836,209.4048,208.2938,208.5836,22587.0
2023-03-23 15:55:00,216.0,216.09,215.5,215.56,30004.0,208.6706,208.7575,208.1875,208.2455,30004.0
2023-03-24 09:30:00,212.41,213.73,209.83,210.82,46352.0,205.2024,206.4776,202.7099,203.6663,46352.0
2023-03-24 09:35:00,210.83,212.14,210.82,211.92,14078.0,203.676,204.9415,203.6663,204.729,14078.0
2023-03-24 09:40:00,211.73,212.21,209.86,209.86,7916.0,204.5455,205.0092,202.7389,202.7389,7916.0
2023-03-24 09:45:00,209.71,209.72,208.67,209.27,81640.0,202.594,202.6037,201.5893,202.1689,81640.0
2023-03-24 09:50:00,209.35,210.88,209.2,210.88,18774.0,202.2462,203.7243,202.1013,203.7243,18774.0
2023-03-24 09:55:00,210.77,211.6,210.77,211.46,16201.0,203.618,204.4199,203.618,204.2846,16201.0
2023-03-24 10:00:00,211.56,212.79,211.35,212.37,19644.0,204.3812,205.5695,204.1783,205.1637,19644.0
2023-03-24 10:05:00,212.48,213.12,211.71,212.02,12994.0,205.27,205.8883,204.5261,204.8256,12994.0
2023-03-24 10:10:00,211.97,213.56,211.97,213.1,12734.0,204.7773,206.3134,204.7773,205.869,12734.0
2023-03-24 10:15:00,213.1,213.1,211.54,212.28,26988.0,205.869,205.869,204.3619,205.0768,26988.0
2023-03-24 10:20:00,212.22,212.23,210.55,211.93,18995.0,205.0188,205.0285,203.4055,204.7387,18995.0
2023-03-24 10:25:00,212.05,213.58,212.05,213.4,9633.0,204.8546,206.3327,204.8546,206.1588,9633.0
2023-03-24 10:30:00,213.52,213.87,213.03,213.15,5722.0,206.2747,206.6128,205.8013,205.9173,5722.0
2023-03-24 10:35:00,213.1,213.1,212.46,212.69,18095.0,205.869,205.869,205.2507,205.4729,18095.0
2023-03-24 10:40:00,212.57,212.57,211.91,212.16,10531.0,205.357,205.357,204.7193,204.9609,10531.0
2023-03-24 10:45:00,212.13,212.31,211.71,211.92,5678.0,204.9319,205.1058,204.5261,204.729,5678.0
2023-03-24 10:50:00,211.95,212.29,211.73,212.1,3874.0,204.758,205.0865,204.5455,204.9029,3874.0
2023-03-24 10:55:00,212.13,212.33,211.97,212.17,3004.0,204.9319,205.1251,204.7773,204.9705,3004.0
2023-03-24 11:00:00,212.1,212.49,211.88,212.16,5206.0,204.9029,205.2797,204.6904,204.9609,5206.0
2023-03-24 11:05:00,212.41,212.43,211.58,211.68,5541.0,205.2024,205.2217,204.4005,204.4972,5541.0
2023-03-24 11:10:00,211.68,211.78,211.38,211.76,11386.0,204.4972,204.5938,204.2073,204.5744,11386.0
2023-03-24 11:15:00,211.66,212.09,211.5,211.84,13880.0,204.4778,204.8932,204.3233,204.6517,13880.0
2023-03-24 11:20:00,211.84,212.56,211.73,212.21,14582.0,204.6517,205.3473,204.5455,205.0092,14582.0
2023-03-24 11:25:00,212.28,212.82,212.27,212.56,8489.0,205.0768,205.5985,205.0671,205.3473,8489.0
2023-03-24 11:30:00,212.55,213.02,212.28,213.02,9223.0,205.3376,205.7917,205.0768,205.7917,9223.0
2023-03-24 11:35:00,213.02,213.5,212.91,212.95,7112.0,205.7917,206.2554,205.6854,205.7241,7112.0
2023-03-24 11:40:00,212.97,213.29,212.97,213.29,1900.0,205.7434,206.0525,205.7434,206.0525,1900.0
2023-03-24 11:45:00,213.4,214.38,213.39,214.09,12905.0,206.1588,207.1055,206.1491,206.8254,12905.0
2023-03-24 11:50:00,214.01,214.01,213.58,213.73,6400.0,206.7481,206.7481,206.3327,206.4776,6400.0
2023-03-24 11:55:00,213.68,214.29,213.63,214.2,23262.0,206.4293,207.0186,206.381,206.9316,23262.0
2023-03-24 12:00:00,214.36,215.4,214.18,215.14,15699.0,207.0862,208.0909,206.9123,207.8397,15699.0
2023-03-24 12:05:00,215.22,215.3,214.0,214.03,7079.0,207.917,207.9943,206.7384,206.7674,7079.0
2023-03-24 12:10:00,214.06,214.59,214.0,214.38,8305.0,206.7964,207.3084,206.7384,207.1055,8305.0
2023-03-24 12:15:00,214.32,214.54,213.61,213.8,6009.0,207.0476,207.2601,206.3617,206.5452,6009.0
2023-03-24 12:20:00,213.89,214.21,213.76,213.9,4478.0,206.6322,206.9413,206.5066,206.6418,4478.0
2023-03-24 12:25:00,213.99,214.57,213.73,214.53,12824.0,206.7288,207.2891,206.4776,207.2504,12824.0
2023-03-24 12:30:00,214.65,214.84,214.26,214.41,10021.0,207.3664,207.5499,206.9896,207.1345,10021.0
2023-03-24 12:35:00,214.58,214.9,214.38,214.68,7500.0,207.2987,207.6079,207.1055,207.3954,7500.0
2023-03-24 12:40:00,214.72,214.94,214.4,214.78,5955.0,207.434,207.6465,207.1249,207.492,5955.0
2023-03-24 12:45:00,214.85,215.45,214.85,215.03,11046.0,207.5596,208.1392,207.5596,207.7335,11046.0
2023-03-24 12:50:00,215.06,215.1,214.41,214.51,6323.0,207.7625,207.8011,207.1345,207.2311,6323.0
2023-03-24 12:55:00,214.52,215.23,214.45,214.45,8875.0,207.2408,207.9267,207.1732,207.1732,8875.0
2023-03-24 13:00:00,214.52,214.87,214.28,214.3,14739.0,207.2408,207.5789,207.0089,207.0282,14739.0
2023-03-24 13:05:00,214.3,214.77,214.15,214.32,5207.0,207.0282,207.4823,206.8833,207.0476,5207.0
2023-03-24 13:10:00,214.39,214.49,214.11,214.21,5120.0,207.1152,207.2118,206.8447,206.9413,5120.0
2023-03-24 13:15:00,214.14,214.2,213.76,213.78,1700.0,206.8737,206.9316,206.5066,206.5259,1700.0
2023-03-24 13:20:00,213.75,214.41,213.75,214.29,6395.0,206.4969,207.1345,206.4969,207.0186,6395.0
2023-03-24 13:25:00,214.58,214.86,214.43,214.55,7173.0,207.2987,207.5692,207.1538,207.2698,7173.0
2023-03-24 13:30:00,214.73,215.23,214.65,214.91,9813.0,207.4437,207.9267,207.3664,207.6175,9813.0
2023-03-24 13:35:00,214.85,215.23,214.85,215.13,6985.0,207.5596,207.9267,207.5596,207.8301,6985.0
2023-03-24 13:40:00,215.27,215.38,214.89,214.94,5253.0,207.9653,208.0716,207.5982,207.6465,5253.0
2023-03-24 13:45:00,215.01,215.01,214.59,214.62,3387.0,207.7142,207.7142,207.3084,207.3374,3387.0
2023-03-24 13:50:00,214.67,214.87,214.53,214.86,6539.0,207.3857,207.5789,207.2504,207.5692,6539.0
2023-03-24 13:55:00,214.77,215.25,214.66,215.21,5813.0,207.4823,207.946,207.376,207.9074,5813.0
2023-03-24 14:00:00,215.25,215.87,215.19,215.68,13906.0,207.946,208.545,207.888,208.3614,13906.0
2023-03-24 14:05:00,215.68,215.68,215.05,215.27,6553.0,208.3614,208.3614,207.7528,207.9653,6553.0
2023-03-24 14:10:00,215.14,215.3,214.96,215.3,9316.0,207.8397,207.9943,207.6659,207.9943,9316.0
2023-03-24 14:15:00,215.4,215.8,215.25,215.41,8063.0,208.0909,208.4773,207.946,208.1006,8063.0
2023-03-24 14:20:00,215.43,215.46,215.03,215.17,5380.0,208.1199,208.1489,207.7335,207.8687,5380.0
2023-03-24 14:25:00,215.13,215.13,214.95,215.09,4651.0,207.8301,207.8301,207.6562,207.7914,4651.0
2023-03-24 14:30:00,214.93,215.54,214.84,215.54,6304.0,207.6369,208.2262,207.5499,208.2262,6304.0
2023-03-24 14:35:00,215.44,215.85,215.22,215.75,6328.0,208.1296,208.5257,207.917,208.429,6328.0
2023-03-24 14:40:00,215.74,215.74,215.44,215.58,7259.0,208.4194,208.4194,208.1296,208.2648,7259.0
2023-03-24 14:45:00,215.65,215.92,215.5,215.54,5410.0,208.3324,208.5933,208.1875,208.2262,5410.0
2023-03-24 14:50:00,215.58,215.69,215.39,215.69,14429.0,208.2648,208.3711,208.0813,208.3711,14429.0
2023-03-24 14:55:00,215.59,215.79,215.5,215.54,5184.0,208.2745,208.4677,208.1875,208.2262,5184.0
2023-03-24 15:00:00,215.66,215.88,215.43,215.88,12350.0,208.3421,208.5546,208.1199,208.5546,12350.0
2023-03-24 15:05:00,215.91,216.04,215.68,215.95,39801.0,208.5836,208.7092,208.3614,208.6223,39801.0
2023-03-24 15:10:00,215.99,216.15,215.86,215.87,13419.0,208.6609,208.8155,208.5353,208.545,13419.0
2023-03-24 15:15:00,215.97,217.01,215.97,216.89,8924.0,208.6416,209.6463,208.6416,209.5304,8924.0
2023-03-24 15:20:00,216.9,217.75,216.87,217.3,15456.0,209.54,210.3612,209.511,209.9265,15456.0
2023-03-24 15:25:00,217.23,217.56,217.0,217.33,9840.0,209.8588,210.1776,209.6366,209.9554,9840.0
2023-03-24 15:30:00,217.34,217.54,217.09,217.54,13935.0,209.9651,210.1583,209.7236,210.1583,13935.0
2023-03-24 15:35:00,217.5,217.81,217.44,217.66,52728.0,210.1197,210.4191,210.0617,210.2742,52728.0
2023-03-24 15:40:00,217.52,217.58,216.99,217.44,15866.0,210.139,210.1969,209.627,210.0617,15866.0
2023-03-24 15:45:00,217.44,217.56,216.62,216.62,70851.0,210.0617,210.1776,209.2695,209.2695,70851.0
2023-03-24 15:50:00,216.55,217.77,216.49,216.97,27995.0,209.2019,210.3805,209.1439,209.6076,27995.0
2023-03-24 15:55:00,216.94,217.94,216.78,217.92,50214.0,209.5787,210.5447,209.4241,210.5254,50214.0
2023-03-27 09:30:00,220.95,220.95,218.2,219.37,33860.0,213.4526,213.4526,210.7959,211.9262,33860.0
2023-03-27 09:35:00,219.17,220.28,219.02,219.86,34400.0,211.733,212.8053,211.5881,212.3996,34400.0
2023-03-27 09:40:00,219.87,220.91,219.61,220.27,25161.0,212.4092,213.414,212.1581,212.7957,25161.0
2023-03-27 09:45:00,220.18,221.97,220.03,221.89,9942.0,212.7087,214.438,212.5638,214.3607,9942.0
2023-03-27 09:50:00,221.88,221.88,220.38,220.75,20573.0,214.351,214.351,212.9019,213.2594,20573.0
2023-03-27 09:55:00,220.76,221.32,219.99,220.64,9427.0,213.269,213.81,212.5252,213.1531,9427.0
2023-03-27 10:00:00,220.82,220.82,219.89,220.13,10838.0,213.327,213.327,212.4286,212.6604,10838.0
2023-03-27 10:05:00,219.98,220.32,219.64,219.95,27777.0,212.5155,212.844,212.187,212.4865,27777.0
2023-03-27 10:10:00,219.94,220.27,219.89,220.12,12725.0,212.4769,212.7957,212.4286,212.6508,12725.0
2023-03-27 10:15:00,220.0,220.27,219.65,220.03,21969.0,212.5348,212.7957,212.1967,212.5638,21969.0
2023-03-27 10:20:00,220.25,220.86,220.0,220.17,6351.0,212.7763,213.3657,212.5348,212.6991,6351.0
2023-03-27 10:25:00,220.03,220.13,219.67,220.01,29992.0,212.5638,212.6604,212.216,212.5445,29992.0
2023-03-27 10:30:00,219.94,219.94,219.15,219.28,26450.0,212.4769,212.4769,211.7137,211.8393,26450.0
2023-03-27 10:35:00,219.2,219.56,219.01,219.49,8641.0,211.762,212.1098,211.5784,212.0421,8641.0
2023-03-27 10:40:00,219.54,219.62,218.71,218.71,17201.0,212.0904,212.1677,211.2886,211.2886,17201.0
2023-03-27 10:45:00,218.5,219.4,218.33,218.35,8264.0,211.0857,211.9552,210.9215,210.9408,8264.0
2023-03-27 10:50:00,218.31,218.64,218.15,218.18,7070.0,210.9022,211.221,210.7476,210.7766,7070.0
2023-03-27 10:55:00,218.36,218.55,217.35,217.35,6470.0,210.9505,211.134,209.9748,209.9748,6470.0
2023-03-27 11:00:00,217.45,217.45,216.98,217.13,14628.0,210.0714,210.0714,209.6173,209.7622,14628.0
2023-03-27 11:05:00,217.19,217.28,216.72,216.98,74385.0,209.8202,209.9071,209.3661,209.6173,74385.0
2023-03-27 11:10:00,216.98,217.26,216.82,217.26,10421.0,209.6173,209.8878,209.4627,209.8878,10421.0
2023-03-27 11:15:00,217.22,217.4,216.59,216.7,7819.0,209.8492,210.0231,209.2405,209.3468,7819.0
2023-03-27 11:20:00,216.71,217.25,216.71,216.94,44001.0,209.3565,209.8781,209.3565,209.5787,44001.0
2023-03-27 11:25:00,217.0,217.61,217.0,217.61,9735.0,209.6366,210.2259,209.6366,210.2259,9735.0
2023-03-27 11:30:00,217.95,218.1,217.74,218.1,4589.0,210.5544,210.6993,210.3515,210.6993,4589.0
2023-03-27 11:35:00,218.12,218.22,217.82,218.06,8170.0,210.7186,210.8152,210.4288,210.6607,8170.0
2023-03-27 11:40:00,217.95,218.0,217.55,217.84,6203.0,210.5544,210.6027,210.168,210.4481,6203.0
2023-03-27 11:45:00,217.81,217.92,217.7,217.84,2944.0,210.4191,210.5254,210.3129,210.4481,2944.0
2023-03-27 11:50:00,217.84,218.0,217.5,217.6,16735.0,210.4481,210.6027,210.1197,210.2163,16735.0
2023-03-27 11:55:00,217.61,218.01,217.51,218.01,50734.0,210.2259,210.6124,210.1293,210.6124,50734.0
2023-03-27 12:00:00,217.96,218.93,217.91,218.93,5208.0,210.5641,211.5011,210.5158,211.5011,5208.0
2023-03-27 12:05:00,218.83,218.85,218.25,218.84,6315.0,211.4045,211.4239,210.8442,211.4142,6315.0
2023-03-27 12:10:00,218.94,219.33,218.75,219.25,11893.0,211.5108,211.8876,211.3272,211.8103,11893.0
2023-03-27 12:15:00,219.35,219.75,219.25,219.75,28562.0,211.9069,212.2933,211.8103,212.2933,28562.0
2023-03-27 12:20:00,219.77,219.93,219.51,219.93,4240.0,212.3126,212.4672,212.0615,212.4672,4240.0
2023-03-27 12:25:00,220.07,220.07,219.63,219.63,6955.0,212.6025,212.6025,212.1774,212.1774,6955.0
2023-03-27 12:30:00,219.76,219.85,219.21,219.23,4853.0,212.303,212.3899,211.7716,211.791,4853.0
2023-03-27 12:35:00,219.27,219.61,219.19,219.61,5575.0,211.8296,212.1581,211.7523,212.1581,5575.0
2023-03-27 12:40:00,219.48,219.57,219.31,219.47,4336.0,212.0325,212.1194,211.8682,212.0228,4336.0
2023-03-27 12:45:00,219.57,220.35,219.53,220.35,14652.0,212.1194,212.873,212.0808,212.873,14652.0
2023-03-27 12:50:00,220.35,220.75,220.14,220.41,7820.0,212.873,213.2594,212.6701,212.9309,7820.0
2023-03-27 12:55:00,220.42,220.86,220.39,220.85,6340.0,212.9406,213.3657,212.9116,213.356,6340.0
2023-03-27 13:00:00,220.86,221.2,220.7,220.96,7402.0,213.3657,213.6941,213.2111,213.4623,7402.0
2023-03-27 13:05:00,220.78,220.81,220.46,220.49,3386.0,213.2884,213.3173,212.9792,213.0082,3386.0
2023-03-27 13:10:00,220.36,220.43,220.13,220.31,7611.0,212.8826,212.9502,212.6604,212.8343,7611.0
2023-03-27 13:15:00,220.24,220.25,220.05,220.18,2719.0,212.7667,212.7763,212.5831,212.7087,2719.0
2023-03-27 13:20:00,220.1,220.35,219.67,219.68,11839.0,212.6314,212.873,212.216,212.2257,11839.0
2023-03-27 13:25:00,219.67,219.85,219.5,219.78,8697.0,212.216,212.3899,212.0518,212.3223,8697.0
2023-03-27 13:30:00,219.85,220.08,219.28,219.4,18549.0,212.3899,212.6121,211.8393,211.9552,18549.0
2023-03-27 13:35:00,219.48,219.5,219.16,219.3,5884.0,212.0325,212.0518,211.7233,211.8586,5884.0
2023-03-27 13:40:00,219.28,219.3,218.87,219.16,4722.0,211.8393,211.8586,211.4432,211.7233,4722.0
2023-03-27 13:45:00,219.07,219.93,218.9,219.72,46760.0,211.6364,212.4672,211.4722,212.2643,46760.0
2023-03-27 13:50:00,219.55,220.25,219.53,219.73,107912.0,212.1001,212.7763,212.0808,212.274,107912.0
2023-03-27 13:55:00,219.63,219.68,219.18,219.63,10631.0,212.1774,212.2257,211.7427,212.1774,10631.0
2023-03-27 14:00:00,219.62,219.65,219.44,219.51,8737.0,212.1677,212.1967,211.9938,212.0615,8737.0
2023-03-27 14:05:00,219.47,219.64,219.46,219.5,6303.0,212.0228,212.187,212.0132,212.0518,6303.0
2023-03-27 14:10:00,219.58,219.73,219.44,219.67,5090.0,212.1291,212.274,211.9938,212.216,5090.0
2023-03-27 14:15:00,219.67,220.27,219.58,220.27,29019.0,212.216,212.7957,212.1291,212.7957,29019.0
2023-03-27 14:20:00,220.17,220.44,220.03,220.25,5408.0,212.6991,212.9599,212.5638,212.7763,5408.0
2023-03-27 14:25:00,220.3,220.74,220.13,220.58,20834.0,212.8247,213.2497,212.6604,213.0952,20834.0
2023-03-27 14:30:00,220.6,220.68,220.47,220.65,6880.0,213.1145,213.1918,212.9889,213.1628,6880.0
2023-03-27 14:35:00,220.65,221.38,220.65,221.38,9240.0,213.1628,213.868,213.1628,213.868,9240.0
2023-03-27 14:40:00,221.4,221.4,220.65,220.79,6705.0,213.8873,213.8873,213.1628,213.298,6705.0
2023-03-27 14:45:00,220.61,220.91,220.22,220.29,4573.0,213.1241,213.414,212.7474,212.815,4573.0
2023-03-27 14:50:00,220.39,220.42,220.14,220.16,5392.0,212.9116,212.9406,212.6701,212.6894,5392.0
2023-03-27 14:55:00,220.28,220.43,220.15,220.39,7926.0,212.8053,212.9502,212.6797,212.9116,7926.0
2023-03-27 15:00:00,220.34,220.48,220.0,220.08,6200.0,212.8633,212.9985,212.5348,212.6121,6200.0
2023-03-27 15:05:00,220.01,220.08,219.65,219.7,8316.0,212.5445,212.6121,212.1967,212.245,8316.0
2023-03-27 15:10:00,219.71,219.77,219.25,219.37,7840.0,212.2547,212.3126,211.8103,211.9262,7840.0
2023-03-27 15:15:00,219.35,219.67,219.02,219.02,11590.0,211.9069,212.216,211.5881,211.5881,11590.0
2023-03-27 15:20:00,219.0,219.28,219.0,219.23,9952.0,211.5688,211.8393,211.5688,211.791,9952.0
2023-03-27 15:25:00,219.25,219.25,219.0,219.02,5538.0,211.8103,211.8103,211.5688,211.5881,5538.0
2023-03-27 15:30:00,218.95,219.86,218.9,219.81,32965.0,211.5205,212.3996,211.4722,212.3513,32965.0
2023-03-27 15:35:00,219.84,220.14,219.51,220.02,30315.0,212.3803,212.6701,212.0615,212.5542,30315.0
2023-03-27 15:40:00,220.08,220.12,219.72,219.78,88350.0,212.6121,212.6508,212.2643,212.3223,88350.0
2023-03-27 15:45:00,219.75,219.87,219.57,219.87,22947.0,212.2933,212.4092,212.1194,212.4092,22947.0
2023-03-27 15:50:00,219.82,219.87,218.8,218.95,38823.0,212.3609,212.4092,211.3756,211.5205,38823.0
2023-03-27 15:55:00,218.94,219.11,218.57,218.91,65078.0,211.5108,211.675,211.1534,211.4818,65078.0
2023-03-28 09:30:00,222.3,223.0,220.36,222.75,69802.0,214.7568,215.433,212.8826,215.1915,69802.0
2023-03-28 09:35:00,222.51,223.05,221.05,222.39,24190.0,214.9597,215.4813,213.5492,214.8437,24190.0
2023-03-28 09:40:00,222.41,224.61,222.32,224.43,146764.0,214.8631,216.9884,214.7761,216.8145,146764.0
2023-03-28 09:45:00,224.43,224.71,221.87,222.52,63011.0,216.8145,217.085,214.3414,214.9693,63011.0
2023-03-28 09:50:00,222.59,223.0,220.52,221.64,31361.0,215.0369,215.433,213.0372,214.1192,31361.0
2023-03-28 09:55:00,221.88,221.9,219.88,220.1,44737.0,214.351,214.3704,212.4189,212.6314,44737.0
2023-03-28 10:00:00,219.83,220.55,219.29,220.01,44468.0,212.3706,213.0662,211.8489,212.5445,44468.0
2023-03-28 10:05:00,219.85,220.6,219.3,220.02,13480.0,212.3899,213.1145,211.8586,212.5542,13480.0
2023-03-28 10:10:00,220.17,220.56,220.09,220.34,21967.0,212.6991,213.0758,212.6218,212.8633,21967.0
2023-03-28 10:15:00,220.32,220.64,220.09,220.42,20024.0,212.844,213.1531,212.6218,212.9406,20024.0
2023-03-28 10:20:00,220.62,221.82,220.41,221.36,22975.0,213.1338,214.2931,212.9309,213.8487,22975.0
2023-03-28 10:25:00,221.31,222.07,221.31,222.01,5625.0,213.8004,214.5346,213.8004,214.4766,5625.0
2023-03-28 10:30:00,222.04,222.38,221.85,222.09,9290.0,214.5056,214.8341,214.3221,214.5539,9290.0
2023-03-28 10:35:00,222.28,223.2,222.09,222.68,10224.0,214.7375,215.6262,214.5539,215.1239,10224.0
2023-03-28 10:40:00,222.62,222.62,221.81,222.26,6217.0,215.0659,215.0659,214.2834,214.7181,6217.0
2023-03-28 10:45:00,222.17,222.18,221.59,221.59,6886.0,214.6312,214.6409,214.0709,214.0709,6886.0
2023-03-28 10:50:00,221.72,222.27,221.59,221.67,14715.0,214.1965,214.7278,214.0709,214.1482,14715.0
2023-03-28 10:55:00,221.76,221.77,221.2,221.2,4254.0,214.2351,214.2448,213.6941,213.6941,4254.0
2023-03-28 11:00:00,221.2,221.89,221.04,221.42,5045.0,213.6941,214.3607,213.5395,213.9066,5045.0
2023-03-28 11:05:00,221.74,221.78,220.75,220.78,4277.0,214.2158,214.2544,213.2594,213.2884,4277.0
2023-03-28 11:10:00,220.84,221.15,220.74,220.86,16373.0,213.3463,213.6458,213.2497,213.3657,16373.0
2023-03-28 11:15:00,221.11,221.29,220.36,220.36,4627.0,213.6072,213.7811,212.8826,212.8826,4627.0
2023-03-28 11:20:00,220.61,220.79,220.02,220.08,9752.0,213.1241,213.298,212.5542,212.6121,9752.0
2023-03-28 11:25:00,220.09,220.24,219.34,219.74,9343.0,212.6218,212.7667,211.8972,212.2837,9343.0
2023-03-28 11:30:00,219.72,220.54,219.41,220.2,10792.0,212.2643,213.0565,211.9649,212.728,10792.0
2023-03-28 11:35:00,220.11,220.72,220.0,220.37,6598.0,212.6411,213.2304,212.5348,212.8923,6598.0
2023-03-28 11:40:00,220.32,220.71,220.31,220.54,3033.0,212.844,213.2207,212.8343,213.0565,3033.0
2023-03-28 11:45:00,220.51,220.9,220.51,220.53,4251.0,213.0275,213.4043,213.0275,213.0468,4251.0
2023-03-28 11:50:00,220.65,220.88,220.61,220.87,3037.0,213.1628,213.385,213.1241,213.3753,3037.0
2023-03-28 11:55:00,220.89,220.89,220.42,220.56,2336.0,213.3946,213.3946,212.9406,213.0758,2336.0
2023-03-28 12:00:00,220.56,220.92,220.41,220.75,14703.0,213.0758,213.4236,212.9309,213.2594,14703.0
2023-03-28 12:05:00,220.65,220.65,220.26,220.42,4952.0,213.1628,213.1628,212.786,212.9406,4952.0
2023-03-28 12:10:00,220.34,221.0,220.34,220.5,6794.0,212.8633,213.5009,212.8633,213.0179,6794.0
2023-03-28 12:15:00,220.73,220.75,220.4,220.75,2347.0,213.2401,213.2594,212.9213,213.2594,2347.0
2023-03-28 12:20:00,220.79,221.06,220.5,220.5,4017.0,213.298,213.5589,213.0179,213.0179,4017.0
2023-03-28 12:25:00,220.5,220.68,220.4,220.58,3222.0,213.0179,213.1918,212.9213,213.0952,3222.0
2023-03-28 12:30:00,220.52,220.52,220.32,220.41,1751.0,213.0372,213.0372,212.844,212.9309,1751.0
2023-03-28 12:35:00,220.34,220.44,220.21,220.22,4355.0,212.8633,212.9599,212.7377,212.7474,4355.0
2023-03-28 12:40:00,220.22,220.57,220.21,220.44,4389.0,212.7474,213.0855,212.7377,212.9599,4389.0
2023-03-28 12:45:00,220.33,220.5,220.22,220.4,3368.0,212.8536,213.0179,212.7474,212.9213,3368.0
2023-03-28 12:50:00,220.33,220.34,219.57,219.58,6532.0,212.8536,212.8633,212.1194,212.1291,6532.0
2023-03-28 12:55:00,219.55,220.01,219.52,220.01,30105.0,212.1001,212.5445,212.0711,212.5445,30105.0
2023-03-28 13:00:00,219.89,219.89,219.02,219.14,5798.0,212.4286,212.4286,211.5881,211.704,5798.0
2023-03-28 13:05:00,219.03,219.41,218.96,219.24,5047.0,211.5977,211.9649,211.5301,211.8006,5047.0
2023-03-28 13:10:00,219.28,219.31,218.99,219.12,4253.0,211.8393,211.8682,211.5591,211.6847,4253.0
2023-03-28 13:15:00,219.12,219.19,219.0,219.19,3950.0,211.6847,211.7523,211.5688,211.7523,3950.0
2023-03-28 13:20:00,219.3,219.31,218.96,219.03,4784.0,211.8586,211.8682,211.5301,211.5977,4784.0
2023-03-28 13:25:00,218.99,219.14,218.97,219.06,3437.0,211.5591,211.704,211.5398,211.6267,3437.0
2023-03-28 13:30:00,219.13,219.14,218.6,218.66,5738.0,211.6944,211.704,211.1823,211.2403,5738.0
2023-03-28 13:35:00,218.59,218.61,218.28,218.47,5195.0,211.1727,211.192,210.8732,211.0567,5195.0
2023-03-28 13:40:00,218.41,218.47,218.28,218.28,2106.0,210.9988,211.0567,210.8732,210.8732,2106.0
2023-03-28 13:45:00,218.18,218.24,217.87,218.22,4175.0,210.7766,210.8346,210.4771,210.8152,4175.0
2023-03-28 13:50:00,218.12,218.16,217.5,217.64,11916.0,210.7186,210.7573,210.1197,210.2549,11916.0
2023-03-28 13:55:00,217.65,217.65,217.35,217.51,2954.0,210.2646,210.2646,209.9748,210.1293,2954.0
2023-03-28 14:00:00,217.46,217.84,217.42,217.84,7803.0,210.081,210.4481,210.0424,210.4481,7803.0
2023-03-28 14:05:00,217.74,217.83,217.17,217.17,6923.0,210.3515,210.4385,209.8009,209.8009,6923.0
2023-03-28 14:10:00,217.19,217.26,216.87,217.15,8064.0,209.8202,209.8878,209.511,209.7815,8064.0
2023-03-28 14:15:00,217.15,217.25,216.95,217.07,2000.0,209.7815,209.8781,209.5883,209.7043,2000.0
2023-03-28 14:20:00,217.1,217.17,216.68,216.68,11419.0,209.7332,209.8009,209.3275,209.3275,11419.0
2023-03-28 14:25:00,216.81,217.01,216.78,216.94,2309.0,209.4531,209.6463,209.4241,209.5787,2309.0
2023-03-28 14:30:00,216.9,216.9,216.54,216.54,3728.0,209.54,209.54,209.1922,209.1922,3728.0
2023-03-28 14:35:00,216.52,217.09,216.47,216.93,4349.0,209.1729,209.7236,209.1246,209.569,4349.0
2023-03-28 14:40:00,216.9,217.18,216.9,216.99,3634.0,209.54,209.8105,209.54,209.627,3634.0
2023-03-28 14:45:00,217.05,217.48,217.02,217.18,6340.0,209.6849,210.1003,209.656,209.8105,6340.0
2023-03-28 14:50:00,217.12,217.58,217.02,217.2,6554.0,209.7526,210.1969,209.656,209.8298,6554.0
2023-03-28 14:55:00,217.25,217.42,217.11,217.28,3966.0,209.8781,210.0424,209.7429,209.9071,3966.0
2023-03-28 15:00:00,217.44,217.72,217.43,217.63,22675.0,210.0617,210.3322,210.052,210.2453,22675.0
2023-03-28 15:05:00,217.78,218.14,217.78,218.02,3872.0,210.3902,210.7379,210.3902,210.622,3872.0
2023-03-28 15:10:00,218.12,218.47,217.92,218.47,6377.0,210.7186,211.0567,210.5254,211.0567,6377.0
2023-03-28 15:15:00,218.47,218.82,217.93,217.96,7575.0,211.0567,211.3949,210.5351,210.5641,7575.0
2023-03-28 15:20:00,218.0,218.12,217.68,217.81,110327.0,210.6027,210.7186,210.2936,210.4191,110327.0
2023-03-28 15:25:00,217.85,218.03,217.43,217.43,5928.0,210.4578,210.6317,210.052,210.052,5928.0
2023-03-28 15:30:00,217.43,217.8,217.11,217.8,7470.0,210.052,210.4095,209.7429,210.4095,7470.0
2023-03-28 15:35:00,217.84,218.06,217.65,218.01,17710.0,210.4481,210.6607,210.2646,210.6124,17710.0
2023-03-28 15:40:00,217.96,218.53,217.96,218.24,9546.0,210.5641,211.1147,210.5641,210.8346,9546.0
2023-03-28 15:45:00,218.32,218.34,217.7,217.7,83714.0,210.9118,210.9312,210.3129,210.3129,83714.0
2023-03-28 15:50:00,217.73,218.25,217.72,217.86,22770.0,210.3419,210.8442,210.3322,210.4674,22770.0
2023-03-28 15:55:00,217.93,218.41,217.67,218.15,54051.0,210.5351,210.9988,210.2839,210.7476,54051.0
2023-03-29 09:30:00,223.0,223.56,218.56,218.56,34200.0,215.433,215.974,211.1437,211.1437,34200.0
2023-03-29 09:35:00,218.8,220.05,218.7,219.9,25128.0,211.3756,212.5831,211.2789,212.4382,25128.0
2023-03-29 09:40:00,219.95,221.21,219.67,220.57,37495.0,212.4865,213.7038,212.216,213.0855,37495.0
2023-03-29 09:45:00,220.71,221.15,219.29,220.09,37424.0,213.2207,213.6458,211.8489,212.6218,37424.0
2023-03-29 09:50:00,219.99,220.55,219.75,220.39,5278.0,212.5252,213.0662,212.2933,212.9116,5278.0
2023-03-29 09:55:00,220.37,220.44,220.12,220.25,2979.0,212.8923,212.9599,212.6508,212.7763,2979.0
2023-03-29 10:00:00,220.3,221.24,220.27,221.24,4941.0,212.8247,213.7328,212.7957,213.7328,4941.0
2023-03-29 10:05:00,221.24,222.3,221.08,222.06,25002.0,213.7328,214.7568,213.5782,214.5249,25002.0
2023-03-29 10:10:00,221.84,222.31,221.74,221.92,30555.0,214.3124,214.7664,214.2158,214.3897,30555.0
2023-03-29 10:15:00,221.81,222.05,221.59,221.74,13430.0,214.2834,214.5153,214.0709,214.2158,13430.0
2023-03-29 10:20:00,221.89,222.08,221.5,221.5,12826.0,214.3607,214.5443,213.9839,213.9839,12826.0
2023-03-29 10:25:00,221.21,221.21,220.89,220.89,3489.0,213.7038,213.7038,213.3946,213.3946,3489.0
2023-03-29 10:30:00,221.03,221.58,220.68,220.87,14319.0,213.5299,214.0612,213.1918,213.3753,14319.0
2023-03-29 10:35:00,221.08,221.16,220.43,220.47,6164.0,213.5782,213.6555,212.9502,212.9889,6164.0
2023-03-29 10:40:00,220.58,220.81,220.34,220.59,4815.0,213.0952,213.3173,212.8633,213.1048,4815.0
2023-03-29 10:45:00,220.45,220.64,220.0,220.2,22918.0,212.9696,213.1531,212.5348,212.728,22918.0
2023-03-29 10:50:00,220.34,220.72,220.25,220.58,11469.0,212.8633,213.2304,212.7763,213.0952,11469.0
2023-03-29 10:55:00,220.6,220.81,220.26,220.26,17708.0,213.1145,213.3173,212.786,212.786,17708.0
2023-03-29 11:00:00,220.27,220.89,220.05,220.72,6358.0,212.7957,213.3946,212.5831,213.2304,6358.0
2023-03-29 11:05:00,220.84,221.0,220.75,220.89,5309.0,213.3463,213.5009,213.2594,213.3946,5309.0
2023-03-29 11:10:00,220.63,221.29,220.6,220.71,13021.0,213.1435,213.7811,213.1145,213.2207,13021.0
2023-03-29 11:15:00,220.82,220.98,220.75,220.88,10140.0,213.327,213.4816,213.2594,213.385,10140.0
2023-03-29 11:20:00,221.0,221.41,220.95,221.35,6871.0,213.5009,213.897,213.4526,213.839,6871.0
2023-03-29 11:25:00,221.48,222.0,221.14,221.82,9742.0,213.9646,214.467,213.6361,214.2931,9742.0
2023-03-29 11:30:00,221.78,222.62,221.77,222.51,8497.0,214.2544,215.0659,214.2448,214.9597,8497.0
2023-03-29 11:35:00,222.49,222.78,222.49,222.75,5554.0,214.9403,215.2205,214.9403,215.1915,5554.0
2023-03-29 11:40:00,222.73,223.34,222.73,223.02,19783.0,215.1722,215.7615,215.1722,215.4524,19783.0
2023-03-29 11:45:00,223.1,223.38,223.04,223.29,5322.0,215.5296,215.8001,215.4717,215.7132,5322.0
2023-03-29 11:50:00,223.15,223.96,223.08,223.89,6006.0,215.5779,216.3605,215.5103,216.2928,6006.0
2023-03-29 11:55:00,223.96,224.01,223.37,223.56,6602.0,216.3605,216.4088,215.7905,215.974,6602.0
2023-03-29 12:00:00,223.52,223.52,222.96,223.26,5345.0,215.9354,215.9354,215.3944,215.6842,5345.0
2023-03-29 12:05:00,223.11,223.11,222.36,222.51,9006.0,215.5393,215.5393,214.8148,214.9597,9006.0
2023-03-29 12:10:00,222.51,222.82,222.5,222.61,2918.0,214.9597,215.2591,214.95,215.0563,2918.0
2023-03-29 12:15:00,222.67,222.95,222.52,222.94,1467.0,215.1142,215.3847,214.9693,215.3751,1467.0
2023-03-29 12:20:00,223.18,223.32,222.84,222.9,3986.0,215.6069,215.7422,215.2785,215.3364,3986.0
2023-03-29 12:25:00,222.93,222.99,222.73,222.73,954.0,215.3654,215.4234,215.1722,215.1722,954.0
2023-03-29 12:30:00,222.73,223.04,222.72,222.91,2665.0,215.1722,215.4717,215.1625,215.3461,2665.0
2023-03-29 12:35:00,222.82,222.93,222.64,222.93,3000.0,215.2591,215.3654,215.0853,215.3654,3000.0
2023-03-29 12:40:00,223.37,223.37,222.51,222.7,5072.0,215.7905,215.7905,214.9597,215.1432,5072.0
2023-03-29 12:45:00,222.67,222.88,222.59,222.83,5365.0,215.1142,215.3171,215.0369,215.2688,5365.0
2023-03-29 12:50:00,222.8,222.99,222.58,222.69,4273.0,215.2398,215.4234,215.0273,215.1336,4273.0
2023-03-29 12:55:00,222.7,222.77,222.36,222.43,6922.0,215.1432,215.2108,214.8148,214.8824,6922.0
2023-03-29 13:00:00,222.32,222.49,222.23,222.49,2857.0,214.7761,214.9403,214.6892,214.9403,2857.0
2023-03-29 13:05:00,222.63,222.9,222.59,222.9,2962.0,215.0756,215.3364,215.0369,215.3364,2962.0
2023-03-29 13:10:00,222.91,223.02,222.8,222.8,4204.0,215.3461,215.4524,215.2398,215.2398,4204.0
2023-03-29 13:15:00,222.94,223.03,222.91,222.91,1646.0,215.3751,215.462,215.3461,215.3461,1646.0
2023-03-29 13:20:00,222.97,222.97,222.72,222.87,1673.0,215.4041,215.4041,215.1625,215.3074,1673.0
2023-03-29 13:25:00,222.87,223.18,222.77,222.99,3355.0,215.3074,215.6069,215.2108,215.4234,3355.0
2023-03-29 13:30:00,223.0,223.33,222.97,222.97,8135.0,215.433,215.7518,215.4041,215.4041,8135.0
2023-03-29 13:35:00,222.97,223.22,222.82,222.83,4445.0,215.4041,215.6456,215.2591,215.2688,4445.0
2023-03-29 13:40:00,222.89,223.13,222.88,223.06,8751.0,215.3268,215.5586,215.3171,215.491,8751.0
2023-03-29 13:45:00,223.04,223.08,222.94,223.05,2399.0,215.4717,215.5103,215.3751,215.4813,2399.0
2023-03-29 13:50:00,223.06,223.07,222.89,222.96,5385.0,215.491,215.5007,215.3268,215.3944,5385.0
2023-03-29 13:55:00,223.1,223.1,222.83,223.02,4073.0,215.5296,215.5296,215.2688,215.4524,4073.0
2023-03-29 14:00:00,222.89,222.98,222.58,222.68,4283.0,215.3268,215.4137,215.0273,215.1239,4283.0
2023-03-29 14:05:00,222.79,223.25,222.73,223.24,13606.0,215.2302,215.6746,215.1722,215.6649,13606.0
2023-03-29 14:10:00,223.08,223.2,222.99,223.05,1503.0,215.5103,215.6262,215.4234,215.4813,1503.0
2023-03-29 14:15:00,223.1,223.1,222.62,222.62,2262.0,215.5296,215.5296,215.0659,215.0659,2262.0
2023-03-29 14:20:00,222.68,222.8,222.52,222.8,3831.0,215.1239,215.2398,214.9693,215.2398,3831.0
2023-03-29 14:25:00,222.68,222.74,222.45,222.57,2850.0,215.1239,215.1819,214.9017,215.0176,2850.0
2023-03-29 14:30:00,222.79,222.87,222.72,222.8,1585.0,215.2302,215.3074,215.1625,215.2398,1585.0
2023-03-29 14:35:00,222.8,222.95,222.79,222.95,1005.0,215.2398,215.3847,215.2302,215.3847,1005.0
2023-03-29 14:40:00,222.95,223.05,222.8,223.0,2626.0,215.3847,215.4813,215.2398,215.433,2626.0
2023-03-29 14:45:00,223.02,223.64,223.02,223.64,3107.0,215.4524,216.0513,215.4524,216.0513,3107.0
2023-03-29 14:50:00,223.59,223.75,223.28,223.51,5040.0,216.003,216.1576,215.7035,215.9257,5040.0
2023-03-29 14:55:00,223.62,223.62,223.46,223.56,1573.0,216.032,216.032,215.8774,215.974,1573.0
2023-03-29 15:00:00,223.55,223.85,223.34,223.68,15402.0,215.9644,216.2542,215.7615,216.09,15402.0
2023-03-29 15:05:00,223.69,223.75,223.5,223.64,2440.0,216.0996,216.1576,215.9161,216.0513,2440.0
2023-03-29 15:10:00,223.78,224.01,223.46,223.74,9278.0,216.1866,216.4088,215.8774,216.1479,9278.0
2023-03-29 15:15:00,223.66,224.0,223.66,223.88,2514.0,216.0706,216.3991,216.0706,216.2832,2514.0
2023-03-29 15:20:00,223.86,224.2,223.86,224.12,8968.0,216.2639,216.5923,216.2639,216.515,8968.0
2023-03-29 15:25:00,224.05,224.13,223.73,223.87,5488.0,216.4474,216.5247,216.1383,216.2735,5488.0
2023-03-29 15:30:00,223.84,223.85,223.61,223.75,4712.0,216.2445,216.2542,216.0223,216.1576,4712.0
2023-03-29 15:35:00,223.61,223.81,223.42,223.71,7068.0,216.0223,216.2155,215.8388,216.1189,7068.0
2023-03-29 15:40:00,223.65,224.27,223.59,224.06,24640.0,216.061,216.6599,216.003,216.4571,24640.0
2023-03-29 15:45:00,224.0,224.26,223.98,224.26,10181.0,216.3991,216.6503,216.3798,216.6503,10181.0
2023-03-29 15:50:00,224.18,224.29,223.96,224.2,21222.0,216.573,216.6793,216.3605,216.5923,21222.0
2023-03-29 15:55:00,224.15,224.71,224.15,224.45,68940.0,216.544,217.085,216.544,216.8338,68940.0
2023-03-30 09:30:00,228.66,229.32,226.52,227.16,60203.0,220.901,221.5386,218.8336,219.4519,60203.0
2023-03-30 09:35:00,227.08,227.16,225.63,226.79,11394.0,219.3746,219.4519,217.9738,219.0944,11394.0
2023-03-30 09:40:00,226.43,227.67,226.24,227.52,12240.0,218.7466,219.9446,218.5631,219.7997,12240.0
2023-03-30 09:45:00,227.5,228.29,227.31,227.72,13009.0,219.7803,220.5435,219.5968,219.9929,13009.0
2023-03-30 09:50:00,227.56,227.57,225.43,225.74,16028.0,219.8383,219.848,217.7806,218.0801,16028.0
2023-03-30 09:55:00,225.74,226.38,225.74,226.36,12460.0,218.0801,218.6983,218.0801,218.679,12460.0
2023-03-30 10:00:00,226.41,226.41,224.48,224.48,18775.0,218.7273,218.7273,216.8628,216.8628,18775.0
2023-03-30 10:05:00,224.15,224.25,222.64,223.64,47466.0,216.544,216.6406,215.0853,216.0513,47466.0
2023-03-30 10:10:00,223.79,224.2,223.45,223.45,10506.0,216.1962,216.5923,215.8678,215.8678,10506.0
2023-03-30 10:15:00,223.86,224.28,223.6,224.03,8788.0,216.2639,216.6696,216.0127,216.4281,8788.0
2023-03-30 10:20:00,224.11,224.81,224.03,224.49,14448.0,216.5054,217.1816,216.4281,216.8725,14448.0
2023-03-30 10:25:00,224.5,225.0,224.31,224.67,7160.0,216.8821,217.3652,216.6986,217.0464,7160.0
2023-03-30 10:30:00,225.0,225.01,223.77,223.81,5196.0,217.3652,217.3748,216.1769,216.2155,5196.0
2023-03-30 10:35:00,223.88,224.2,223.18,224.11,18101.0,216.2832,216.5923,215.6069,216.5054,18101.0
2023-03-30 10:40:00,224.2,224.58,224.19,224.36,8409.0,216.5923,216.9594,216.5827,216.7469,8409.0
2023-03-30 10:45:00,224.37,224.53,224.07,224.13,7142.0,216.7565,216.9111,216.4667,216.5247,7142.0
2023-03-30 10:50:00,224.12,224.89,224.04,224.6,21045.0,216.515,217.2589,216.4377,216.9787,21045.0
2023-03-30 10:55:00,224.63,224.7,224.12,224.18,7566.0,217.0077,217.0753,216.515,216.573,7566.0
2023-03-30 11:00:00,224.33,224.33,223.98,224.25,4272.0,216.7179,216.7179,216.3798,216.6406,4272.0
2023-03-30 11:05:00,224.3,224.38,223.65,223.84,6576.0,216.6889,216.7662,216.061,216.2445,6576.0
2023-03-30 11:10:00,223.75,224.25,223.66,223.77,12918.0,216.1576,216.6406,216.0706,216.1769,12918.0
2023-03-30 11:15:00,223.76,223.76,223.3,223.34,5282.0,216.1672,216.1672,215.7229,215.7615,5282.0
2023-03-30 11:20:00,223.39,223.5,223.28,223.41,2238.0,215.8098,215.9161,215.7035,215.8291,2238.0
2023-03-30 11:25:00,223.39,223.75,223.38,223.75,1843.0,215.8098,216.1576,215.8001,216.1576,1843.0
2023-03-30 11:30:00,223.49,223.64,223.18,223.39,13440.0,215.9064,216.0513,215.6069,215.8098,13440.0
2023-03-30 11:35:00,223.25,223.5,223.16,223.5,6001.0,215.6746,215.9161,215.5876,215.9161,6001.0
2023-03-30 11:40:00,223.54,223.6,223.29,223.35,2057.0,215.9547,216.0127,215.7132,215.7712,2057.0
2023-03-30 11:45:00,223.31,223.36,222.6,222.6,8769.0,215.7325,215.7808,215.0466,215.0466,8769.0
2023-03-30 11:50:00,222.64,222.97,222.57,222.86,10322.0,215.0853,215.4041,215.0176,215.2978,10322.0
2023-03-30 11:55:00,222.82,223.21,222.82,223.02,4224.0,215.2591,215.6359,215.2591,215.4524,4224.0
2023-03-30 12:00:00,222.91,223.47,222.91,223.47,2862.0,215.3461,215.8871,215.3461,215.8871,2862.0
2023-03-30 12:05:00,223.47,223.61,223.31,223.47,6508.0,215.8871,216.0223,215.7325,215.8871,6508.0
2023-03-30 12:10:00,223.47,223.51,223.07,223.15,3651.0,215.8871,215.9257,215.5007,215.5779,3651.0
2023-03-30 12:15:00,223.15,223.15,222.9,222.97,4264.0,215.5779,215.5779,215.3364,215.4041,4264.0
2023-03-30 12:20:00,222.9,223.11,222.9,222.95,3203.0,215.3364,215.5393,215.3364,215.3847,3203.0
2023-03-30 12:25:00,223.06,223.24,223.01,223.2,2443.0,215.491,215.6649,215.4427,215.6262,2443.0
2023-03-30 12:30:00,223.2,223.52,223.15,223.21,12868.0,215.6262,215.9354,215.5779,215.6359,12868.0
2023-03-30 12:35:00,223.18,223.46,223.06,223.42,7442.0,215.6069,215.8774,215.491,215.8388,7442.0
2023-03-30 12:40:00,223.42,223.53,222.91,222.91,8614.0,215.8388,215.9451,215.3461,215.3461,8614.0
2023-03-30 12:45:00,223.03,223.57,223.03,223.51,6149.0,215.462,215.9837,215.462,215.9257,6149.0
2023-03-30 12:50:00,223.48,224.32,223.47,224.31,11645.0,215.8967,216.7082,215.8871,216.6986,11645.0
2023-03-30 12:55:00,224.46,224.58,224.3,224.44,4001.0,216.8435,216.9594,216.6889,216.8242,4001.0
2023-03-30 13:00:00,224.47,224.99,224.47,224.71,7913.0,216.8532,217.3555,216.8532,217.085,7913.0
2023-03-30 13:05:00,224.71,224.87,224.59,224.77,10032.0,217.085,217.2396,216.9691,217.143,10032.0
2023-03-30 13:10:00,224.76,224.95,224.68,224.68,6638.0,217.1333,217.3169,217.056,217.056,6638.0
2023-03-30 13:15:00,224.64,224.76,224.61,224.73,3489.0,217.0174,217.1333,216.9884,217.1043,3489.0
2023-03-30 13:20:00,224.69,224.83,224.37,224.47,5339.0,217.0657,217.2009,216.7565,216.8532,5339.0
2023-03-30 13:25:00,224.47,224.68,224.47,224.62,2543.0,216.8532,217.056,216.8532,216.9981,2543.0
2023-03-30 13:30:00,224.62,224.71,224.08,224.24,7951.0,216.9981,217.085,216.4764,216.631,7951.0
2023-03-30 13:35:00,224.18,224.18,223.91,224.0,5996.0,216.573,216.573,216.3122,216.3991,5996.0
2023-03-30 13:40:00,223.94,223.94,223.51,223.58,6986.0,216.3411,216.3411,215.9257,215.9934,6986.0
2023-03-30 13:45:00,223.58,223.7,223.27,223.33,7316.0,215.9934,216.1093,215.6939,215.7518,7316.0
2023-03-30 13:50:00,223.4,223.4,222.85,222.89,9511.0,215.8195,215.8195,215.2881,215.3268,9511.0
2023-03-30 13:55:00,222.8,223.28,222.8,223.11,4365.0,215.2398,215.7035,215.2398,215.5393,4365.0
2023-03-30 14:00:00,223.15,223.35,223.11,223.33,3788.0,215.5779,215.7712,215.5393,215.7518,3788.0
2023-03-30 14:05:00,223.28,223.79,223.28,223.62,6888.0,215.7035,216.1962,215.7035,216.032,6888.0
2023-03-30 14:10:00,223.53,223.54,223.2,223.34,2361.0,215.9451,215.9547,215.6262,215.7615,2361.0
2023-03-30 14:15:00,223.24,223.33,223.15,223.32,1447.0,215.6649,215.7518,215.5779,215.7422,1447.0
2023-03-30 14:20:00,223.31,223.49,223.19,223.36,4401.0,215.7325,215.9064,215.6166,215.7808,4401.0
2023-03-30 14:25:00,223.42,223.85,223.41,223.83,3053.0,215.8388,216.2542,215.8291,216.2349,3053.0
2023-03-30 14:30:00,223.78,224.3,223.78,224.3,2797.0,216.1866,216.6889,216.1866,216.6889,2797.0
2023-03-30 14:35:00,224.33,224.47,223.73,223.73,4739.0,216.7179,216.8532,216.1383,216.1383,4739.0
2023-03-30 14:40:00,223.83,223.83,223.5,223.64,7825.0,216.2349,216.2349,215.9161,216.0513,7825.0
2023-03-30 14:45:00,223.71,224.13,223.7,224.13,2370.0,216.1189,216.5247,216.1093,216.5247,2370.0
2023-03-30 14:50:00,224.07,224.24,223.97,224.02,3542.0,216.4667,216.631,216.3701,216.4184,3542.0
2023-03-30 14:55:00,223.97,224.2,223.88,224.13,2506.0,216.3701,216.5923,216.2832,216.5247,2506.0
2023-03-30 15:00:00,224.02,224.08,223.89,223.89,3256.0,216.4184,216.4764,216.2928,216.2928,3256.0
2023-03-30 15:05:00,223.89,223.95,222.95,222.99,11823.0,216.2928,216.3508,215.3847,215.4234,11823.0
2023-03-30 15:10:00,222.98,223.05,222.87,223.0,11333.0,215.4137,215.4813,215.3074,215.433,11333.0
2023-03-30 15:15:00,222.97,223.07,222.84,222.86,5767.0,215.4041,215.5007,215.2785,215.2978,5767.0
2023-03-30 15:20:00,222.93,223.22,222.92,223.21,4440.0,215.3654,215.6456,215.3557,215.6359,4440.0
2023-03-30 15:25:00,223.22,223.26,222.97,222.97,8415.0,215.6456,215.6842,215.4041,215.4041,8415.0
2023-03-30 15:30:00,223.0,223.26,222.96,223.07,7520.0,215.433,215.6842,215.3944,215.5007,7520.0
2023-03-30 15:35:00,222.98,223.24,222.95,223.2,8512.0,215.4137,215.6649,215.3847,215.6262,8512.0
2023-03-30 15:40:00,223.18,223.22,222.86,222.88,8497.0,215.6069,215.6456,215.2978,215.3171,8497.0
2023-03-30 15:45:00,222.85,222.96,222.49,222.67,14368.0,215.2881,215.3944,214.9403,215.1142,14368.0
2023-03-30 15:50:00,222.75,222.84,222.53,222.6,28115.0,215.1915,215.2785,214.979,215.0466,28115.0
2023-03-30 15:55:00,222.63,222.88,222.43,222.45,43549.0,215.0756,215.3171,214.8824,214.9017,43549.0
2023-03-31 09:30:00,223.23,224.57,222.75,222.75,18424.0,215.6552,216.9498,215.1915,215.1915,18424.0
2023-03-31 09:35:00,222.9,223.51,222.53,223.26,8881.0,215.3364,215.9257,214.979,215.6842,8881.0
2023-03-31 09:40:00,223.01,223.2,222.44,222.44,15210.0,215.4427,215.6262,214.892,214.892,15210.0
2023-03-31 09:45:00,222.3,223.06,222.0,222.01,20506.0,214.7568,215.491,214.467,214.4766,20506.0
2023-03-31 09:50:00,222.51,222.8,221.59,221.59,8073.0,214.9597,215.2398,214.0709,214.0709,8073.0
2023-03-31 09:55:00,221.47,221.54,220.7,220.75,12674.0,213.955,214.0226,213.2111,213.2594,12674.0
2023-03-31 10:00:00,220.75,221.38,220.66,221.07,34752.0,213.2594,213.868,213.1724,213.5685,34752.0
2023-03-31 10:05:00,221.2,221.23,220.85,220.86,10155.0,213.6941,213.7231,213.356,213.3657,10155.0
2023-03-31 10:10:00,220.75,220.83,220.29,220.33,16187.0,213.2594,213.3367,212.815,212.8536,16187.0
2023-03-31 10:15:00,220.37,220.4,219.8,219.86,24589.0,212.8923,212.9213,212.3416,212.3996,24589.0
2023-03-31 10:20:00,219.89,220.3,219.59,220.02,16652.0,212.4286,212.8247,212.1387,212.5542,16652.0
2023-03-31 10:25:00,220.02,220.32,220.01,220.18,25848.0,212.5542,212.844,212.5445,212.7087,25848.0
2023-03-31 10:30:00,220.24,220.28,219.89,220.28,12475.0,212.7667,212.8053,212.4286,212.8053,12475.0
2023-03-31 10:35:00,220.26,220.76,220.09,220.74,13065.0,212.786,213.269,212.6218,213.2497,13065.0
2023-03-31 10:40:00,220.82,221.68,220.72,221.68,8285.0,213.327,214.1578,213.2304,214.1578,8285.0
2023-03-31 10:45:00,221.61,222.09,221.54,222.03,7237.0,214.0902,214.5539,214.0226,214.4959,7237.0
2023-03-31 10:50:00,222.07,222.59,221.9,222.51,5731.0,214.5346,215.0369,214.3704,214.9597,5731.0
2023-03-31 10:55:00,222.52,222.53,221.99,222.37,5346.0,214.9693,214.979,214.4573,214.8244,5346.0
2023-03-31 11:00:00,222.38,223.0,222.38,222.75,5568.0,214.8341,215.433,214.8341,215.1915,5568.0
2023-03-31 11:05:00,222.73,222.85,222.32,222.32,7503.0,215.1722,215.2881,214.7761,214.7761,7503.0
2023-03-31 11:10:00,222.38,222.5,221.99,222.14,13751.0,214.8341,214.95,214.4573,214.6022,13751.0
2023-03-31 11:15:00,222.17,222.86,222.17,222.36,6407.0,214.6312,215.2978,214.6312,214.8148,6407.0
2023-03-31 11:20:00,222.43,223.04,222.38,222.81,7388.0,214.8824,215.4717,214.8341,215.2495,7388.0
2023-03-31 11:25:00,222.84,223.1,222.52,223.05,16251.0,215.2785,215.5296,214.9693,215.4813,16251.0
2023-03-31 11:30:00,223.03,223.03,222.83,222.9,7702.0,215.462,215.462,215.2688,215.3364,7702.0
2023-03-31 11:35:00,222.9,222.9,222.3,222.3,5893.0,215.3364,215.3364,214.7568,214.7568,5893.0
2023-03-31 11:40:00,222.34,222.4,222.01,222.28,10260.0,214.7954,214.8534,214.4766,214.7375,10260.0
2023-03-31 11:45:00,222.33,222.43,221.96,222.21,8955.0,214.7858,214.8824,214.4283,214.6698,8955.0
2023-03-31 11:50:00,222.17,222.63,222.1,222.62,1171.0,214.6312,215.0756,214.5636,215.0659,1171.0
2023-03-31 11:55:00,222.62,222.62,222.0,222.08,6946.0,215.0659,215.0659,214.467,214.5443,6946.0
2023-03-31 12:00:00,222.15,222.4,222.0,222.38,5736.0,214.6119,214.8534,214.467,214.8341,5736.0
2023-03-31 12:05:00,222.43,222.59,222.38,222.56,3105.0,214.8824,215.0369,214.8341,215.008,3105.0
2023-03-31 12:10:00,222.54,222.7,222.25,222.3,2369.0,214.9886,215.1432,214.7085,214.7568,2369.0
2023-03-31 12:15:00,222.38,222.51,222.35,222.51,3168.0,214.8341,214.9597,214.8051,214.9597,3168.0
2023-03-31 12:20:00,222.51,222.7,222.12,222.12,7235.0,214.9597,215.1432,214.5829,214.5829,7235.0
2023-03-31 12:25:00,222.14,222.49,222.0,222.27,5801.0,214.6022,214.9403,214.467,214.7278,5801.0
2023-03-31 12:30:00,222.08,222.08,221.65,221.67,8408.0,214.5443,214.5443,214.1288,214.1482,8408.0
2023-03-31 12:35:00,221.7,221.95,221.63,221.81,4723.0,214.1771,214.4187,214.1095,214.2834,4723.0
2023-03-31 12:40:00,221.87,222.07,221.82,221.83,2475.0,214.3414,214.5346,214.2931,214.3027,2475.0
2023-03-31 12:45:00,221.73,221.99,221.73,221.95,2272.0,214.2061,214.4573,214.2061,214.4187,2272.0
2023-03-31 12:50:00,221.93,222.14,221.86,222.04,4249.0,214.3993,214.6022,214.3317,214.5056,4249.0
2023-03-31 12:55:00,222.1,222.17,221.91,221.91,4796.0,214.5636,214.6312,214.38,214.38,4796.0
2023-03-31 13:00:00,221.93,222.05,221.76,221.85,7493.0,214.3993,214.5153,214.2351,214.3221,7493.0
2023-03-31 13:05:00,221.88,221.92,221.68,221.8,7239.0,214.351,214.3897,214.1578,214.2738,7239.0
2023-03-31 13:10:00,221.69,221.71,221.34,221.45,3304.0,214.1675,214.1868,213.8294,213.9356,3304.0
2023-03-31 13:15:00,221.37,221.58,221.25,221.37,5963.0,213.8583,214.0612,213.7424,213.8583,5963.0
2023-03-31 13:20:00,221.38,221.38,221.23,221.33,1700.0,213.868,213.868,213.7231,213.8197,1700.0
2023-03-31 13:25:00,221.37,221.57,221.37,221.5,7400.0,213.8583,214.0516,213.8583,213.9839,7400.0
2023-03-31 13:30:00,221.5,221.53,221.12,221.31,13230.0,213.9839,214.0129,213.6168,213.8004,13230.0
2023-03-31 13:35:00,221.31,221.31,221.07,221.26,3730.0,213.8004,213.8004,213.5685,213.7521,3730.0
2023-03-31 13:40:00,221.29,221.29,221.14,221.22,1362.0,213.7811,213.7811,213.6361,213.7134,1362.0
2023-03-31 13:45:00,221.2,221.51,221.18,221.37,3048.0,213.6941,213.9936,213.6748,213.8583,3048.0
2023-03-31 13:50:00,221.29,221.51,221.24,221.42,4696.0,213.7811,213.9936,213.7328,213.9066,4696.0
2023-03-31 13:55:00,221.38,221.55,221.22,221.42,4904.0,213.868,214.0322,213.7134,213.9066,4904.0
2023-03-31 14:00:00,221.43,221.46,220.73,220.78,8075.0,213.9163,213.9453,213.2401,213.2884,8075.0
2023-03-31 14:05:00,220.78,221.1,220.69,220.77,14865.0,213.2884,213.5975,213.2014,213.2787,14865.0
2023-03-31 14:10:00,220.77,221.07,220.75,221.0,14689.0,213.2787,213.5685,213.2594,213.5009,14689.0
2023-03-31 14:15:00,221.03,221.04,220.77,220.85,9545.0,213.5299,213.5395,213.2787,213.356,9545.0
2023-03-31 14:20:00,220.87,220.97,220.49,220.49,9490.0,213.3753,213.4719,213.0082,213.0082,9490.0
2023-03-31 14:25:00,220.49,220.62,220.42,220.53,10214.0,213.0082,213.1338,212.9406,213.0468,10214.0
2023-03-31 14:30:00,220.5,220.56,220.34,220.5,7204.0,213.0179,213.0758,212.8633,213.0179,7204.0
2023-03-31 14:35:00,220.45,220.96,220.44,220.96,4875.0,212.9696,213.4623,212.9599,213.4623,4875.0
2023-03-31 14:40:00,220.94,220.94,220.48,220.53,10178.0,213.4429,213.4429,212.9985,213.0468,10178.0
2023-03-31 14:45:00,220.5,220.52,220.36,220.4,11397.0,213.0179,213.0372,212.8826,212.9213,11397.0
2023-03-31 14:50:00,220.44,220.6,220.37,220.55,13641.0,212.9599,213.1145,212.8923,213.0662,13641.0
2023-03-31 14:55:00,220.52,220.56,220.35,220.47,13698.0,213.0372,213.0758,212.873,212.9889,13698.0
2023-03-31 15:00:00,220.48,220.93,220.46,220.62,14245.0,212.9985,213.4333,212.9792,213.1338,14245.0
2023-03-31 15:05:00,220.62,220.75,220.46,220.7,6557.0,213.1338,213.2594,212.9792,213.2111,6557.0
2023-03-31 15:10:00,220.69,220.74,220.49,220.57,7240.0,213.2014,213.2497,213.0082,213.0855,7240.0
2023-03-31 15:15:00,220.54,220.6,220.28,220.51,27572.0,213.0565,213.1145,212.8053,213.0275,27572.0
2023-03-31 15:20:00,220.54,220.73,220.5,220.73,10713.0,213.0565,213.2401,213.0179,213.2401,10713.0
2023-03-31 15:25:00,220.72,221.12,220.53,221.01,28349.0,213.2304,213.6168,213.0468,213.5106,28349.0
2023-03-31 15:30:00,220.97,221.1,220.14,220.15,32540.0,213.4719,213.5975,212.6701,212.6797,32540.0
2023-03-31 15:35:00,220.14,220.31,219.72,219.76,29872.0,212.6701,212.8343,212.2643,212.303,29872.0
2023-03-31 15:40:00,219.71,219.85,219.37,219.39,21230.0,212.2547,212.3899,211.9262,211.9455,21230.0
2023-03-31 15:45:00,219.36,219.49,219.22,219.37,56423.0,211.9165,212.0421,211.7813,211.9262,56423.0
2023-03-31 15:50:00,219.41,220.06,219.4,220.01,44943.0,211.9649,212.5928,211.9552,212.5445,44943.0
2023-03-31 15:55:00,220.03,221.2,220.03,221.04,134393.0,212.5638,213.6941,212.5638,213.5395,134393.0
2023-04-03 09:30:00,221.22,223.29,221.22,221.77,45396.0,213.7134,215.7132,213.7134,214.2448,45396.0
2023-04-03 09:35:00,221.58,221.66,220.17,220.4,16016.0,214.0612,214.1385,212.6991,212.9213,16016.0
2023-04-03 09:40:00,220.72,221.2,219.31,219.63,15013.0,213.2304,213.6941,211.8682,212.1774,15013.0
2023-04-03 09:45:00,219.72,220.34,219.5,220.1,8084.0,212.2643,212.8633,212.0518,212.6314,8084.0
2023-04-03 09:50:00,220.14,220.14,219.43,219.71,9101.0,212.6701,212.6701,211.9842,212.2547,9101.0
2023-04-03 09:55:00,219.58,220.31,218.79,220.31,19578.0,212.1291,212.8343,211.3659,212.8343,19578.0
2023-04-03 10:00:00,220.47,221.11,220.08,221.02,8411.0,212.9889,213.6072,212.6121,213.5202,8411.0
2023-04-03 10:05:00,221.16,221.17,219.82,220.2,7251.0,213.6555,213.6651,212.3609,212.728,7251.0
2023-04-03 10:10:00,220.15,220.54,220.01,220.29,7662.0,212.6797,213.0565,212.5445,212.815,7662.0
2023-04-03 10:15:00,220.26,220.64,220.23,220.45,13248.0,212.786,213.1531,212.757,212.9696,13248.0
2023-04-03 10:20:00,220.53,221.12,220.5,220.9,8628.0,213.0468,213.6168,213.0179,213.4043,8628.0
2023-04-03 10:25:00,220.88,221.5,220.82,221.48,14512.0,213.385,213.9839,213.327,213.9646,14512.0
2023-04-03 10:30:00,221.5,221.96,221.38,221.77,12862.0,213.9839,214.4283,213.868,214.2448,12862.0
2023-04-03 10:35:00,221.78,222.03,220.03,220.28,11101.0,214.2544,214.4959,212.5638,212.8053,11101.0
2023-04-03 10:40:00,220.19,220.19,219.22,219.36,10170.0,212.7184,212.7184,211.7813,211.9165,10170.0
2023-04-03 10:45:00,219.43,219.52,218.46,218.51,25954.0,211.9842,212.0711,211.0471,211.0954,25954.0
2023-04-03 10:50:00,218.5,218.63,217.59,217.62,47101.0,211.0857,211.2113,210.2066,210.2356,47101.0
2023-04-03 10:55:00,217.76,218.51,217.76,218.02,23449.0,210.3708,211.0954,210.3708,210.622,23449.0
2023-04-03 11:00:00,218.09,218.5,217.88,217.94,21863.0,210.6896,211.0857,210.4868,210.5447,21863.0
2023-04-03 11:05:00,217.99,218.12,217.71,218.01,12138.0,210.593,210.7186,210.3225,210.6124,12138.0
2023-04-03 11:10:00,217.94,218.0,217.55,218.0,18235.0,210.5447,210.6027,210.168,210.6027,18235.0
2023-04-03 11:15:00,217.93,218.17,217.89,217.93,4256.0,210.5351,210.7669,210.4964,210.5351,4256.0
2023-04-03 11:20:00,217.95,218.2,217.82,217.95,7946.0,210.5544,210.7959,210.4288,210.5544,7946.0
2023-04-03 11:25:00,217.83,217.95,217.58,217.61,7115.0,210.4385,210.5544,210.1969,210.2259,7115.0
2023-04-03 11:30:00,217.64,218.16,217.61,217.93,4935.0,210.2549,210.7573,210.2259,210.5351,4935.0
2023-04-03 11:35:00,218.17,218.53,218.13,218.46,3809.0,210.7669,211.1147,210.7283,211.0471,3809.0
2023-04-03 11:40:00,218.61,218.7,218.46,218.5,4284.0,211.192,211.2789,211.0471,211.0857,4284.0
2023-04-03 11:45:00,218.4,218.63,218.19,218.55,5680.0,210.9891,211.2113,210.7863,211.134,5680.0
2023-04-03 11:50:00,218.44,218.54,218.37,218.53,2456.0,211.0278,211.1244,210.9601,211.1147,2456.0
2023-04-03 11:55:00,218.53,218.67,218.32,218.64,7117.0,211.1147,211.25,210.9118,211.221,7117.0
2023-04-03 12:00:00,218.64,218.72,218.56,218.62,4794.0,211.221,211.2983,211.1437,211.2017,4794.0
2023-04-03 12:05:00,218.74,218.77,218.43,218.53,5209.0,211.3176,211.3466,211.0181,211.1147,5209.0
2023-04-03 12:10:00,218.53,218.78,218.38,218.75,3687.0,211.1147,211.3562,210.9698,211.3272,3687.0
2023-04-03 12:15:00,218.72,219.17,218.63,219.08,3297.0,211.2983,211.733,211.2113,211.6461,3297.0
2023-04-03 12:20:00,219.04,219.05,218.71,219.01,7621.0,211.6074,211.6171,211.2886,211.5784,7621.0
2023-04-03 12:25:00,219.09,219.39,219.09,219.36,2733.0,211.6557,211.9455,211.6557,211.9165,2733.0
2023-04-03 12:30:00,219.33,219.47,219.15,219.47,1204.0,211.8876,212.0228,211.7137,212.0228,1204.0
2023-04-03 12:35:00,219.42,219.51,218.87,218.91,12387.0,211.9745,212.0615,211.4432,211.4818,12387.0
2023-04-03 12:40:00,218.89,219.15,218.73,218.8,9488.0,211.4625,211.7137,211.3079,211.3756,9488.0
2023-04-03 12:45:00,218.79,219.06,218.69,218.84,3131.0,211.3659,211.6267,211.2693,211.4142,3131.0
2023-04-03 12:50:00,218.83,219.0,218.73,218.74,3813.0,211.4045,211.5688,211.3079,211.3176,3813.0
2023-04-03 12:55:00,218.74,218.74,218.56,218.71,3681.0,211.3176,211.3176,211.1437,211.2886,3681.0
2023-04-03 13:00:00,218.7,218.79,218.56,218.79,3243.0,211.2789,211.3659,211.1437,211.3659,3243.0
2023-04-03 13:05:00,218.78,218.92,218.62,218.69,7382.0,211.3562,211.4915,211.2017,211.2693,7382.0
2023-04-03 13:10:00,218.7,218.95,218.68,218.85,8016.0,211.2789,211.5205,211.2596,211.4239,8016.0
2023-04-03 13:15:00,218.89,219.0,218.63,219.0,8781.0,211.4625,211.5688,211.2113,211.5688,8781.0
2023-04-03 13:20:00,218.91,218.95,218.41,218.41,3843.0,211.4818,211.5205,210.9988,210.9988,3843.0
2023-04-03 13:25:00,218.41,218.41,217.88,217.99,5427.0,210.9988,210.9988,210.4868,210.593,5427.0
2023-04-03 13:30:00,218.0,218.04,217.63,217.63,6613.0,210.6027,210.6413,210.2453,210.2453,6613.0
2023-04-03 13:35:00,217.61,217.83,217.57,217.7,6608.0,210.2259,210.4385,210.1873,210.3129,6608.0
2023-04-03 13:40:00,217.61,217.68,217.31,217.38,5855.0,210.2259,210.2936,209.9361,210.0037,5855.0
2023-04-03 13:45:00,217.36,217.78,217.32,217.75,4188.0,209.9844,210.3902,209.9458,210.3612,4188.0
2023-04-03 13:50:00,217.81,217.86,217.54,217.63,5775.0,210.4191,210.4674,210.1583,210.2453,5775.0
2023-04-03 13:55:00,217.64,217.9,217.46,217.9,6400.0,210.2549,210.5061,210.081,210.5061,6400.0
2023-04-03 14:00:00,217.93,218.03,217.77,217.95,3281.0,210.5351,210.6317,210.3805,210.5544,3281.0
2023-04-03 14:05:00,217.92,218.0,217.77,218.0,1107.0,210.5254,210.6027,210.3805,210.6027,1107.0
2023-04-03 14:10:00,217.86,218.01,217.64,217.66,3753.0,210.4674,210.6124,210.2549,210.2742,3753.0
2023-04-03 14:15:00,217.68,217.72,217.48,217.67,3004.0,210.2936,210.3322,210.1003,210.2839,3004.0
2023-04-03 14:20:00,217.66,217.83,217.54,217.68,3160.0,210.2742,210.4385,210.1583,210.2936,3160.0
2023-04-03 14:25:00,217.66,217.79,217.59,217.75,2652.0,210.2742,210.3998,210.2066,210.3612,2652.0
2023-04-03 14:30:00,217.78,217.95,217.64,217.74,7156.0,210.3902,210.5544,210.2549,210.3515,7156.0
2023-04-03 14:35:00,217.71,217.84,217.58,217.63,12564.0,210.3225,210.4481,210.1969,210.2453,12564.0
2023-04-03 14:40:00,217.7,217.81,217.63,217.7,7034.0,210.3129,210.4191,210.2453,210.3129,7034.0
2023-04-03 14:45:00,217.66,218.1,217.63,217.93,6738.0,210.2742,210.6993,210.2453,210.5351,6738.0
2023-04-03 14:50:00,218.01,218.33,218.01,218.04,3186.0,210.6124,210.9215,210.6124,210.6413,3186.0
2023-04-03 14:55:00,218.06,218.32,218.06,218.32,8569.0,210.6607,210.9118,210.6607,210.9118,8569.0
2023-04-03 15:00:00,218.33,218.69,218.32,218.4,10386.0,210.9215,211.2693,210.9118,210.9891,10386.0
2023-04-03 15:05:00,218.38,218.43,217.96,218.02,6183.0,210.9698,211.0181,210.5641,210.622,6183.0
2023-04-03 15:10:00,218.03,218.34,217.93,218.24,7936.0,210.6317,210.9312,210.5351,210.8346,7936.0
2023-04-03 15:15:00,218.24,218.27,218.01,218.05,6255.0,210.8346,210.8635,210.6124,210.651,6255.0
2023-04-03 15:20:00,218.05,218.14,217.97,218.06,7060.0,210.651,210.7379,210.5737,210.6607,7060.0
2023-04-03 15:25:00,218.05,218.21,218.04,218.06,5097.0,210.651,210.8056,210.6413,210.6607,5097.0
2023-04-03 15:30:00,218.13,218.43,218.04,218.23,9054.0,210.7283,211.0181,210.6413,210.8249,9054.0
2023-04-03 15:35:00,218.23,218.46,218.23,218.26,9542.0,210.8249,211.0471,210.8249,210.8539,9542.0
2023-04-03 15:40:00,218.24,218.3,217.99,218.26,14744.0,210.8346,210.8925,210.593,210.8539,14744.0
2023-04-03 15:45:00,218.25,218.25,217.93,218.05,13495.0,210.8442,210.8442,210.5351,210.651,13495.0
2023-04-03 15:50:00,218.1,218.4,217.93,218.19,27948.0,210.6993,210.9891,210.5351,210.7863,27948.0
2023-04-03 15:55:00,218.16,218.46,217.94,218.44,87568.0,210.7573,211.0471,210.5447,211.0278,87568.0
2023-04-04 09:30:00,216.94,216.94,211.25,211.93,63219.0,209.5787,209.5787,204.0817,204.7387,63219.0
2023-04-04 09:35:00,211.75,213.28,210.91,212.29,43898.0,204.5648,206.0429,203.7533,205.0865,43898.0
2023-04-04 09:40:00,212.32,212.32,210.86,211.01,22708.0,205.1154,205.1154,203.705,203.8499,22708.0
2023-04-04 09:45:00,211.14,211.66,210.7,211.36,22527.0,203.9755,204.4778,203.5504,204.188,22527.0
2023-04-04 09:50:00,211.47,211.74,209.46,209.75,34266.0,204.2943,204.5551,202.3525,202.6326,34266.0
2023-04-04 09:55:00,209.84,211.57,209.55,211.38,26669.0,202.7196,204.3909,202.4394,204.2073,26669.0
2023-04-04 10:00:00,211.52,212.56,211.27,211.79,24817.0,204.3426,205.3473,204.1011,204.6034,24817.0
2023-04-04 10:05:00,211.68,211.93,211.03,211.15,14976.0,204.4972,204.7387,203.8692,203.9851,14976.0
2023-04-04 10:10:00,211.05,211.36,210.33,210.35,16349.0,203.8885,204.188,203.193,203.2123,16349.0
2023-04-04 10:15:00,210.38,210.5,208.42,208.67,21282.0,203.2413,203.3572,201.3478,201.5893,21282.0
2023-04-04 10:20:00,208.73,208.79,207.3,208.18,82475.0,201.6473,201.7052,200.2658,201.1159,82475.0
2023-04-04 10:25:00,208.06,208.38,207.74,208.17,13097.0,201.0,201.3091,200.6908,201.1063,13097.0
2023-04-04 10:30:00,208.21,208.68,208.04,208.3,16910.0,201.1449,201.5989,200.9807,201.2318,16910.0
2023-04-04 10:35:00,208.48,208.82,207.95,208.2,37364.0,201.4057,201.7342,200.8937,201.1352,37364.0
2023-04-04 10:40:00,208.14,208.35,207.2,207.53,20241.0,201.0773,201.2801,200.1692,200.488,20241.0
2023-04-04 10:45:00,207.58,208.21,207.3,207.68,15263.0,200.5363,201.1449,200.2658,200.6329,15263.0
2023-04-04 10:50:00,207.7,208.56,207.64,208.56,10854.0,200.6522,201.483,200.5942,201.483,10854.0
2023-04-04 10:55:00,208.56,208.77,208.08,208.53,26897.0,201.483,201.6859,201.0193,201.454,26897.0
2023-04-04 11:00:00,208.5,208.81,208.12,208.63,16202.0,201.4251,201.7245,201.058,201.5506,16202.0
2023-04-04 11:05:00,208.62,208.87,208.35,208.47,15376.0,201.541,201.7825,201.2801,201.3961,15376.0
2023-04-04 11:10:00,208.53,208.81,208.38,208.49,14195.0,201.454,201.7245,201.3091,201.4154,14195.0
2023-04-04 11:15:00,208.41,208.42,208.0,208.4,20748.0,201.3381,201.3478,200.942,201.3285,20748.0
2023-04-04 11:20:00,208.4,209.13,208.37,208.78,14483.0,201.3285,202.0337,201.2995,201.6956,14483.0
2023-04-04 11:25:00,208.87,208.93,208.54,208.8,17354.0,201.7825,201.8405,201.4637,201.7149,17354.0
2023-04-04 11:30:00,208.9,208.91,208.13,208.84,14047.0,201.8115,201.8211,201.0676,201.7535,14047.0
2023-04-04 11:35:00,208.78,209.1,208.71,208.89,8265.0,201.6956,202.0047,201.6279,201.8018,8265.0
2023-04-04 11:40:00,208.84,208.84,208.24,208.57,20309.0,201.7535,201.7535,201.1739,201.4927,20309.0
2023-04-04 11:45:00,208.55,208.82,208.1,208.28,20183.0,201.4734,201.7342,201.0386,201.2125,20183.0
2023-04-04 11:50:00,208.22,208.22,207.56,207.99,12108.0,201.1546,201.1546,200.517,200.9324,12108.0
2023-04-04 11:55:00,208.06,208.55,208.06,208.41,17139.0,201.0,201.4734,201.0,201.3381,17139.0
2023-04-04 12:00:00,208.43,209.02,208.43,208.96,5089.0,201.3574,201.9274,201.3574,201.8694,5089.0
2023-04-04 12:05:00,209.0,209.03,208.17,208.25,5015.0,201.9081,201.9371,201.1063,201.1835,5015.0
2023-04-04 12:10:00,208.25,208.99,208.25,208.99,4936.0,201.1835,201.8984,201.1835,201.8984,4936.0
2023-04-04 12:15:00,208.91,208.98,208.78,208.98,6021.0,201.8211,201.8888,201.6956,201.8888,6021.0
2023-04-04 12:20:00,208.89,209.83,208.8,209.83,14319.0,201.8018,202.7099,201.7149,202.7099,14319.0
2023-04-04 12:25:00,210.0,210.77,210.0,210.77,5501.0,202.8742,203.618,202.8742,203.618,5501.0
2023-04-04 12:30:00,210.78,211.12,210.57,210.68,11477.0,203.6277,203.9562,203.4248,203.5311,11477.0
2023-04-04 12:35:00,210.66,210.99,210.57,210.79,3176.0,203.5118,203.8306,203.4248,203.6374,3176.0
2023-04-04 12:40:00,210.83,211.24,210.81,211.24,5674.0,203.676,204.0721,203.6567,204.0721,5674.0
2023-04-04 12:45:00,211.14,211.14,210.67,210.9,4222.0,203.9755,203.9755,203.5214,203.7436,4222.0
2023-04-04 12:50:00,210.84,211.1,210.8,211.1,6282.0,203.6857,203.9368,203.647,203.9368,6282.0
2023-04-04 12:55:00,211.11,211.33,211.05,211.07,3687.0,203.9465,204.159,203.8885,203.9079,3687.0
2023-04-04 13:00:00,211.0,211.34,210.71,210.85,12759.0,203.8402,204.1687,203.5601,203.6953,12759.0
2023-04-04 13:05:00,210.91,211.14,210.68,210.74,7745.0,203.7533,203.9755,203.5311,203.589,7745.0
2023-04-04 13:10:00,210.6,210.94,210.5,210.88,4768.0,203.4538,203.7823,203.3572,203.7243,4768.0
2023-04-04 13:15:00,210.98,211.22,210.98,211.09,3920.0,203.8209,204.0528,203.8209,203.9272,3920.0
2023-04-04 13:20:00,211.16,211.32,211.01,211.31,7521.0,203.9948,204.1494,203.8499,204.1397,7521.0
2023-04-04 13:25:00,211.36,211.48,211.24,211.41,2721.0,204.188,204.3039,204.0721,204.2363,2721.0
2023-04-04 13:30:00,211.46,212.11,211.46,211.8,7882.0,204.2846,204.9126,204.2846,204.6131,7882.0
2023-04-04 13:35:00,211.81,212.16,211.81,211.81,5335.0,204.6227,204.9609,204.6227,204.6227,5335.0
2023-04-04 13:40:00,211.99,212.2,211.9,211.93,5522.0,204.7966,204.9995,204.7097,204.7387,5522.0
2023-04-04 13:45:00,211.85,212.33,211.74,212.33,5849.0,204.6614,205.1251,204.5551,205.1251,5849.0
2023-04-04 13:50:00,212.33,212.36,211.67,211.95,6383.0,205.1251,205.1541,204.4875,204.758,6383.0
2023-04-04 13:55:00,212.07,212.36,211.89,212.05,4299.0,204.8739,205.1541,204.7,204.8546,4299.0
2023-04-04 14:00:00,211.9,212.33,211.55,211.62,8961.0,204.7097,205.1251,204.3716,204.4392,8961.0
2023-04-04 14:05:00,211.52,211.53,210.91,210.97,6751.0,204.3426,204.3522,203.7533,203.8112,6751.0
2023-04-04 14:10:00,210.86,211.55,210.75,211.49,4934.0,203.705,204.3716,203.5987,204.3136,4934.0
2023-04-04 14:15:00,211.55,211.56,211.13,211.17,5064.0,204.3716,204.3812,203.9658,204.0045,5064.0
2023-04-04 14:20:00,211.09,211.19,210.62,210.62,2142.0,203.9272,204.0238,203.4731,203.4731,2142.0
2023-04-04 14:25:00,210.73,210.93,210.32,210.4,20291.0,203.5794,203.7726,203.1833,203.2606,20291.0
2023-04-04 14:30:00,210.41,210.41,209.9,210.05,8689.0,203.2702,203.2702,202.7776,202.9225,8689.0
2023-04-04 14:35:00,209.99,210.35,209.9,210.18,10611.0,202.8645,203.2123,202.7776,203.0481,10611.0
2023-04-04 14:40:00,210.27,210.54,210.17,210.52,4162.0,203.135,203.3958,203.0384,203.3765,4162.0
2023-04-04 14:45:00,210.52,210.66,210.47,210.6,4268.0,203.3765,203.5118,203.3282,203.4538,4268.0
2023-04-04 14:50:00,210.66,211.03,210.52,210.54,6460.0,203.5118,203.8692,203.3765,203.3958,6460.0
2023-04-04 14:55:00,210.55,210.64,209.7,209.9,11786.0,203.4055,203.4924,202.5843,202.7776,11786.0
2023-04-04 15:00:00,209.72,209.72,209.33,209.59,11462.0,202.6037,202.6037,202.2269,202.4781,11462.0
2023-04-04 15:05:00,209.59,209.7,209.23,209.34,33944.0,202.4781,202.5843,202.1303,202.2366,33944.0
2023-04-04 15:10:00,209.31,209.72,209.31,209.44,9232.0,202.2076,202.6037,202.2076,202.3332,9232.0
2023-04-04 15:15:00,209.44,209.61,209.3,209.38,12380.0,202.3332,202.4974,202.1979,202.2752,12380.0
2023-04-04 15:20:00,209.39,209.78,208.85,208.88,18326.0,202.2849,202.6616,201.7632,201.7922,18326.0
2023-04-04 15:25:00,208.95,209.36,208.8,208.8,15838.0,201.8598,202.2559,201.7149,201.7149,15838.0
2023-04-04 15:30:00,208.82,209.01,208.58,208.68,19314.0,201.7342,201.9178,201.5023,201.5989,19314.0
2023-04-04 15:35:00,208.68,209.16,208.49,209.09,22361.0,201.5989,202.0627,201.4154,201.995,22361.0
2023-04-04 15:40:00,209.22,209.32,208.82,208.83,20846.0,202.1206,202.2172,201.7342,201.7439,20846.0
2023-04-04 15:45:00,208.92,209.3,208.77,209.15,26252.0,201.8308,202.1979,201.6859,202.053,26252.0
2023-04-04 15:50:00,209.27,209.54,209.15,209.19,36311.0,202.1689,202.4298,202.053,202.0916,36311.0
2023-04-04 15:55:00,209.22,209.65,209.08,209.57,80381.0,202.1206,202.536,201.9854,202.4587,80381.0
2023-04-05 09:30:00,200.96,201.12,198.34,200.22,211025.0,194.1409,194.2955,191.6098,193.426,211025.0
2023-04-05 09:35:00,200.0,200.2,196.62,197.2,142940.0,193.2135,193.4067,189.9482,190.5085,142940.0
2023-04-05 09:40:00,197.24,197.34,195.45,196.27,84869.0,190.5471,190.6437,188.8179,189.6101,84869.0
2023-04-05 09:45:00,196.44,199.84,196.27,198.89,95258.0,189.7743,193.0589,189.6101,192.1411,95258.0
2023-04-05 09:50:00,199.07,200.66,198.66,200.53,38837.0,192.315,193.8511,191.919,193.7255,38837.0
2023-04-05 09:55:00,200.52,201.1,199.74,200.19,43427.0,193.7158,194.2762,192.9623,193.397,43427.0
2023-04-05 10:00:00,200.1,200.23,196.9,197.17,58886.0,193.3101,193.4357,190.2187,190.4795,58886.0
2023-04-05 10:05:00,197.18,197.73,196.65,196.68,69036.0,190.4892,191.0205,189.9772,190.0061,69036.0
2023-04-05 10:10:00,196.84,196.96,195.1,195.28,101707.0,190.1607,190.2766,188.4798,188.6536,101707.0
2023-04-05 10:15:00,195.3,195.31,193.26,194.86,89943.0,188.673,188.6826,186.7022,188.2479,89943.0
2023-04-05 10:20:00,194.81,197.75,194.81,197.47,141182.0,188.1996,191.0398,188.1996,190.7693,141182.0
2023-04-05 10:25:00,197.27,197.62,196.23,196.74,105234.0,190.5761,190.9142,189.5714,190.0641,105234.0
2023-04-05 10:30:00,196.62,197.38,196.33,197.02,30395.0,189.9482,190.6824,189.668,190.3346,30395.0
2023-04-05 10:35:00,197.13,197.48,196.08,196.08,29024.0,190.4409,190.779,189.4265,189.4265,29024.0
2023-04-05 10:40:00,196.08,196.24,194.28,194.31,63913.0,189.4265,189.5811,187.6876,187.7166,63913.0
2023-04-05 10:45:00,194.36,194.67,194.14,194.62,37004.0,187.7649,188.0643,187.5523,188.016,37004.0
2023-04-05 10:50:00,194.57,195.15,194.02,194.47,33733.0,187.9677,188.5281,187.4364,187.8711,33733.0
2023-04-05 10:55:00,194.39,194.66,193.78,194.2,29141.0,187.7938,188.0547,187.2045,187.6103,29141.0
2023-04-05 11:00:00,194.46,194.75,194.08,194.75,16935.0,187.8615,188.1416,187.4944,188.1416,16935.0
2023-04-05 11:05:00,194.73,194.75,193.83,193.83,23477.0,188.1223,188.1416,187.2528,187.2528,23477.0
2023-04-05 11:10:00,193.93,194.55,193.56,193.8,27744.0,187.3495,187.9484,186.992,187.2239,27744.0
2023-04-05 11:15:00,193.8,194.32,193.76,193.87,18172.0,187.2239,187.7262,187.1852,187.2915,18172.0
2023-04-05 11:20:00,193.82,194.38,193.81,194.22,24217.0,187.2432,187.7842,187.2335,187.6296,24217.0
2023-04-05 11:25:00,194.2,194.2,193.27,193.62,29637.0,187.6103,187.6103,186.7119,187.05,29637.0
2023-04-05 11:30:00,193.56,195.35,193.5,194.95,47054.0,186.992,188.7213,186.934,188.3348,47054.0
2023-04-05 11:35:00,194.91,195.88,194.9,195.66,20843.0,188.2962,189.2333,188.2865,189.0208,20843.0
2023-04-05 11:40:00,195.66,195.93,194.8,194.99,20703.0,189.0208,189.2816,188.1899,188.3735,20703.0
2023-04-05 11:45:00,194.98,195.18,194.2,194.49,21769.0,188.3638,188.557,187.6103,187.8905,21769.0
2023-04-05 11:50:00,194.52,194.63,193.8,194.06,23879.0,187.9194,188.0257,187.2239,187.475,23879.0
2023-04-05 11:55:00,194.05,195.09,194.05,195.03,18239.0,187.4654,188.4701,187.4654,188.4121,18239.0
2023-04-05 12:00:00,195.04,195.38,194.36,195.37,26515.0,188.4218,188.7503,187.7649,188.7406,26515.0
2023-04-05 12:05:00,195.3,195.31,194.66,194.94,11801.0,188.673,188.6826,188.0547,188.3252,11801.0
2023-04-05 12:10:00,195.09,196.02,195.09,195.88,24123.0,188.4701,189.3685,188.4701,189.2333,24123.0
2023-04-05 12:15:00,195.82,195.88,195.48,195.53,25498.0,189.1753,189.2333,188.8469,188.8952,25498.0
2023-04-05 12:20:00,195.63,195.73,195.0,195.03,23080.0,188.9918,189.0884,188.3831,188.4121,23080.0
2023-04-05 12:25:00,195.04,195.05,193.64,194.24,42118.0,188.4218,188.4315,187.0693,187.6489,42118.0
2023-04-05 12:30:00,194.24,194.32,193.52,193.68,22620.0,187.6489,187.7262,186.9534,187.1079,22620.0
2023-04-05 12:35:00,193.68,193.99,193.52,193.63,44246.0,187.1079,187.4074,186.9534,187.0596,44246.0
2023-04-05 12:40:00,193.61,194.04,193.27,194.04,46298.0,187.0403,187.4557,186.7119,187.4557,46298.0
2023-04-05 12:45:00,194.16,195.31,194.15,195.23,21089.0,187.5717,188.6826,187.562,188.6053,21089.0
2023-04-05 12:50:00,195.19,195.77,195.0,195.61,17319.0,188.5667,189.127,188.3831,188.9724,17319.0
2023-04-05 12:55:00,195.67,196.55,195.6,196.16,30592.0,189.0304,189.8806,188.9628,189.5038,30592.0
2023-04-05 13:00:00,196.16,196.5,195.49,195.88,31995.0,189.5038,189.8322,188.8565,189.2333,31995.0
2023-04-05 13:05:00,195.88,196.24,195.88,196.06,10728.0,189.2333,189.5811,189.2333,189.4072,10728.0
2023-04-05 13:10:00,196.06,196.12,195.59,195.83,19269.0,189.4072,189.4651,188.9531,189.185,19269.0
2023-04-05 13:15:00,196.0,196.5,196.0,196.5,23818.0,189.3492,189.8322,189.3492,189.8322,23818.0
2023-04-05 13:20:00,196.56,197.1,196.45,196.71,45957.0,189.8902,190.4119,189.7839,190.0351,45957.0
2023-04-05 13:25:00,196.66,196.68,196.25,196.25,12552.0,189.9868,190.0061,189.5907,189.5907,12552.0
2023-04-05 13:30:00,196.31,196.31,195.54,196.0,23497.0,189.6487,189.6487,188.9048,189.3492,23497.0
2023-04-05 13:35:00,195.97,196.05,195.75,195.89,12363.0,189.3202,189.3975,189.1077,189.2429,12363.0
2023-04-05 13:40:00,195.88,196.14,195.7,195.93,8532.0,189.2333,189.4845,189.0594,189.2816,8532.0
2023-04-05 13:45:00,195.88,195.88,194.86,195.28,23083.0,189.2333,189.2333,188.2479,188.6536,23083.0
2023-04-05 13:50:00,195.36,195.54,194.8,195.08,16502.0,188.7309,188.9048,188.1899,188.4604,16502.0
2023-04-05 13:55:00,195.09,195.43,194.89,195.43,16590.0,188.4701,188.7986,188.2769,188.7986,16590.0
2023-04-05 14:00:00,195.4,195.57,195.12,195.43,16700.0,188.7696,188.9338,188.4991,188.7986,16700.0
2023-04-05 14:05:00,195.39,195.65,195.17,195.18,14663.0,188.7599,189.0111,188.5474,188.557,14663.0
2023-04-05 14:10:00,195.14,195.25,194.92,195.14,8004.0,188.5184,188.6247,188.3059,188.5184,8004.0
2023-04-05 14:15:00,195.11,195.99,195.07,195.98,16433.0,188.4894,189.3396,188.4508,189.3299,16433.0
2023-04-05 14:20:00,195.9,195.99,195.57,195.91,9621.0,189.2526,189.3396,188.9338,189.2623,9621.0
2023-04-05 14:25:00,195.83,196.08,195.8,195.99,7336.0,189.185,189.4265,189.156,189.3396,7336.0
2023-04-05 14:30:00,195.99,196.08,195.82,195.96,9817.0,189.3396,189.4265,189.1753,189.3106,9817.0
2023-04-05 14:35:00,196.0,196.34,195.94,196.0,11309.0,189.3492,189.6777,189.2913,189.3492,11309.0
2023-04-05 14:40:00,196.01,196.03,195.71,195.97,12190.0,189.3589,189.3782,189.0691,189.3202,12190.0
2023-04-05 14:45:00,195.96,196.29,195.96,196.02,9917.0,189.3106,189.6294,189.3106,189.3685,9917.0
2023-04-05 14:50:00,196.02,196.02,195.52,195.68,12707.0,189.3685,189.3685,188.8855,189.0401,12707.0
2023-04-05 14:55:00,195.66,195.99,195.57,195.89,19269.0,189.0208,189.3396,188.9338,189.2429,19269.0
2023-04-05 15:00:00,195.86,195.86,195.4,195.49,19356.0,189.214,189.214,188.7696,188.8565,19356.0
2023-04-05 15:05:00,195.56,195.76,195.13,195.18,11433.0,188.9241,189.1174,188.5087,188.557,11433.0
2023-04-05 15:10:00,195.22,195.22,194.74,195.22,13038.0,188.5957,188.5957,188.132,188.5957,13038.0
2023-04-05 15:15:00,195.16,195.16,194.75,194.75,14955.0,188.5377,188.5377,188.1416,188.1416,14955.0
2023-04-05 15:20:00,194.8,195.23,194.66,195.09,27153.0,188.1899,188.6053,188.0547,188.4701,27153.0
2023-04-05 15:25:00,195.09,195.49,195.02,195.09,21288.0,188.4701,188.8565,188.4025,188.4701,21288.0
2023-04-05 15:30:00,195.15,195.41,194.88,195.34,24918.0,188.5281,188.7792,188.2672,188.7116,24918.0
2023-04-05 15:35:00,195.41,196.17,195.33,196.05,27472.0,188.7792,189.5134,188.7019,189.3975,27472.0
2023-04-05 15:40:00,196.03,196.39,195.53,196.28,35631.0,189.3782,189.726,188.8952,189.6197,35631.0
2023-04-05 15:45:00,196.29,196.68,196.13,196.35,43112.0,189.6294,190.0061,189.4748,189.6873,43112.0
2023-04-05 15:50:00,196.36,196.82,196.26,196.77,60554.0,189.697,190.1414,189.6004,190.0931,60554.0
2023-04-05 15:55:00,196.79,197.08,196.38,196.76,145439.0,190.1124,190.3926,189.7163,190.0834,145439.0
2023-04-06 09:30:00,195.18,195.88,193.02,194.64,69178.0,188.557,189.2333,186.4703,188.0354,69178.0
2023-04-06 09:35:00,194.43,195.52,193.4,195.51,27410.0,187.8325,188.8855,186.8374,188.8758,27410.0
2023-04-06 09:40:00,195.45,195.71,194.16,194.69,28420.0,188.8179,189.0691,187.5717,188.0837,28420.0
2023-04-06 09:45:00,194.68,194.72,193.62,194.17,26103.0,188.074,188.1126,187.05,187.5813,26103.0
2023-04-06 09:50:00,194.13,194.31,193.15,193.69,11827.0,187.5427,187.7166,186.5959,187.1176,11827.0
2023-04-06 09:55:00,193.75,194.45,193.6,194.09,12910.0,187.1756,187.8518,187.0307,187.504,12910.0
2023-04-06 10:00:00,194.19,194.79,193.71,194.71,24776.0,187.6006,188.1803,187.1369,188.103,24776.0
2023-04-06 10:05:00,194.81,195.3,194.35,194.35,41039.0,188.1996,188.673,187.7552,187.7552,41039.0
2023-04-06 10:10:00,194.22,194.81,194.16,194.48,13568.0,187.6296,188.1996,187.5717,187.8808,13568.0
2023-04-06 10:15:00,194.53,194.54,193.8,194.03,14610.0,187.9291,187.9388,187.2239,187.4461,14610.0
2023-04-06 10:20:00,194.03,194.56,193.18,194.55,13596.0,187.4461,187.9581,186.6249,187.9484,13596.0
2023-04-06 10:25:00,194.68,195.99,194.67,194.98,52104.0,188.074,189.3396,188.0643,188.3638,52104.0
2023-04-06 10:30:00,194.92,195.36,194.77,194.94,30317.0,188.3059,188.7309,188.161,188.3252,30317.0
2023-04-06 10:35:00,194.98,195.23,193.94,193.95,10599.0,188.3638,188.6053,187.3591,187.3688,10599.0
2023-04-06 10:40:00,193.93,194.36,193.9,194.18,8541.0,187.3495,187.7649,187.3205,187.591,8541.0
2023-04-06 10:45:00,194.13,194.92,194.12,194.72,8802.0,187.5427,188.3059,187.533,188.1126,8802.0
2023-04-06 10:50:00,194.41,194.69,194.13,194.13,7361.0,187.8132,188.0837,187.5427,187.5427,7361.0
2023-04-06 10:55:00,194.14,194.42,193.82,193.91,7776.0,187.5523,187.8228,187.2432,187.3301,7776.0
2023-04-06 11:00:00,193.93,194.4,193.83,194.22,14324.0,187.3495,187.8035,187.2528,187.6296,14324.0
2023-04-06 11:05:00,194.3,194.75,194.23,194.54,5663.0,187.7069,188.1416,187.6393,187.9388,5663.0
2023-04-06 11:10:00,194.52,195.25,194.47,194.94,19091.0,187.9194,188.6247,187.8711,188.3252,19091.0
2023-04-06 11:15:00,194.85,194.9,194.33,194.36,10010.0,188.2382,188.2865,187.7359,187.7649,10010.0
2023-04-06 11:20:00,194.3,194.51,194.16,194.25,9621.0,187.7069,187.9098,187.5717,187.6586,9621.0
2023-04-06 11:25:00,194.17,194.33,194.05,194.29,10237.0,187.5813,187.7359,187.4654,187.6972,10237.0
2023-04-06 11:30:00,194.14,194.25,193.81,193.81,9055.0,187.5523,187.6586,187.2335,187.2335,9055.0
2023-04-06 11:35:00,193.75,194.21,193.64,194.07,11641.0,187.1756,187.62,187.0693,187.4847,11641.0
2023-04-06 11:40:00,194.07,194.54,194.07,194.54,4750.0,187.4847,187.9388,187.4847,187.9388,4750.0
2023-04-06 11:45:00,194.53,195.22,194.53,194.91,21616.0,187.9291,188.5957,187.9291,188.2962,21616.0
2023-04-06 11:50:00,194.83,195.24,194.67,195.03,14201.0,188.2189,188.615,188.0643,188.4121,14201.0
2023-04-06 11:55:00,195.2,195.39,194.97,195.11,22319.0,188.5764,188.7599,188.3542,188.4894,22319.0
2023-04-06 12:00:00,195.18,195.28,194.95,195.12,9641.0,188.557,188.6536,188.3348,188.4991,9641.0
2023-04-06 12:05:00,195.18,195.3,194.97,195.01,8785.0,188.557,188.673,188.3542,188.3928,8785.0
2023-04-06 12:10:00,194.96,195.12,194.87,194.88,6052.0,188.3445,188.4991,188.2576,188.2672,6052.0
2023-04-06 12:15:00,194.92,194.92,194.52,194.64,6649.0,188.3059,188.3059,187.9194,188.0354,6649.0
2023-04-06 12:20:00,194.57,194.57,194.23,194.37,5773.0,187.9677,187.9677,187.6393,187.7745,5773.0
2023-04-06 12:25:00,194.44,194.59,194.24,194.45,6654.0,187.8421,187.9871,187.6489,187.8518,6654.0
2023-04-06 12:30:00,194.26,194.8,194.26,194.57,7129.0,187.6683,188.1899,187.6683,187.9677,7129.0
2023-04-06 12:35:00,194.57,195.1,194.53,194.94,6820.0,187.9677,188.4798,187.9291,188.3252,6820.0
2023-04-06 12:40:00,194.9,195.29,194.9,195.21,21517.0,188.2865,188.6633,188.2865,188.586,21517.0
2023-04-06 12:45:00,195.2,195.26,194.88,194.88,16252.0,188.5764,188.6343,188.2672,188.2672,16252.0
2023-04-06 12:50:00,194.96,195.26,194.85,194.97,6138.0,188.3445,188.6343,188.2382,188.3542,6138.0
2023-04-06 12:55:00,194.93,194.95,194.66,194.77,6478.0,188.3155,188.3348,188.0547,188.161,6478.0
2023-04-06 13:00:00,194.66,195.05,194.64,194.86,13425.0,188.0547,188.4315,188.0354,188.2479,13425.0
2023-04-06 13:05:00,194.93,194.93,194.74,194.8,3926.0,188.3155,188.3155,188.132,188.1899,3926.0
2023-04-06 13:10:00,194.81,194.86,194.71,194.73,5054.0,188.1996,188.2479,188.103,188.1223,5054.0
2023-04-06 13:15:00,194.71,195.02,194.7,194.76,5019.0,188.103,188.4025,188.0933,188.1513,5019.0
2023-04-06 13:20:00,194.9,195.2,194.84,195.09,7819.0,188.2865,188.5764,188.2286,188.4701,7819.0
2023-04-06 13:25:00,195.1,195.25,194.89,195.2,12764.0,188.4798,188.6247,188.2769,188.5764,12764.0
2023-04-06 13:30:00,195.22,195.24,194.8,194.8,7188.0,188.5957,188.615,188.1899,188.1899,7188.0
2023-04-06 13:35:00,194.8,195.02,194.68,194.68,7494.0,188.1899,188.4025,188.074,188.074,7494.0
2023-04-06 13:40:00,194.73,194.89,194.64,194.75,4973.0,188.1223,188.2769,188.0354,188.1416,4973.0
2023-04-06 13:45:00,194.92,194.92,194.64,194.73,2535.0,188.3059,188.3059,188.0354,188.1223,2535.0
2023-04-06 13:50:00,194.64,194.8,194.21,194.53,12617.0,188.0354,188.1899,187.62,187.9291,12617.0
2023-04-06 13:55:00,194.6,194.71,194.35,194.4,4100.0,187.9967,188.103,187.7552,187.8035,4100.0
2023-04-06 14:00:00,194.46,194.56,194.37,194.5,4381.0,187.8615,187.9581,187.7745,187.9001,4381.0
2023-04-06 14:05:00,194.54,194.71,194.47,194.68,3498.0,187.9388,188.103,187.8711,188.074,3498.0
2023-04-06 14:10:00,194.66,194.86,194.55,194.67,4377.0,188.0547,188.2479,187.9484,188.0643,4377.0
2023-04-06 14:15:00,194.63,194.77,194.54,194.63,4501.0,188.0257,188.161,187.9388,188.0257,4501.0
2023-04-06 14:20:00,194.68,194.87,194.52,194.83,8597.0,188.074,188.2576,187.9194,188.2189,8597.0
2023-04-06 14:25:00,194.91,195.07,194.72,194.98,7382.0,188.2962,188.4508,188.1126,188.3638,7382.0
2023-04-06 14:30:00,194.94,195.03,194.75,194.8,9821.0,188.3252,188.4121,188.1416,188.1899,9821.0
2023-04-06 14:35:00,194.77,194.99,194.75,194.82,10184.0,188.161,188.3735,188.1416,188.2093,10184.0
2023-04-06 14:40:00,194.8,194.89,194.68,194.81,5492.0,188.1899,188.2769,188.074,188.1996,5492.0
2023-04-06 14:45:00,194.8,194.9,194.74,194.78,3542.0,188.1899,188.2865,188.132,188.1706,3542.0
2023-04-06 14:50:00,194.84,194.93,194.68,194.8,12743.0,188.2286,188.3155,188.074,188.1899,12743.0
2023-04-06 14:55:00,194.76,194.76,194.24,194.43,13434.0,188.1513,188.1513,187.6489,187.8325,13434.0
2023-04-06 15:00:00,194.4,194.44,193.84,193.84,13022.0,187.8035,187.8421,187.2625,187.2625,13022.0
2023-04-06 15:05:00,193.86,194.46,193.85,194.15,21096.0,187.2818,187.8615,187.2722,187.562,21096.0
2023-04-06 15:10:00,194.1,194.2,193.84,193.84,16712.0,187.5137,187.6103,187.2625,187.2625,16712.0
2023-04-06 15:15:00,193.84,194.21,193.84,194.14,10120.0,187.2625,187.62,187.2625,187.5523,10120.0
2023-04-06 15:20:00,194.08,194.28,193.92,194.06,9494.0,187.4944,187.6876,187.3398,187.475,9494.0
2023-04-06 15:25:00,194.06,194.82,194.06,194.78,17773.0,187.475,188.2093,187.475,188.1706,17773.0
2023-04-06 15:30:00,194.73,194.96,194.62,194.9,37898.0,188.1223,188.3445,188.016,188.2865,37898.0
2023-04-06 15:35:00,194.9,194.99,194.8,194.9,15000.0,188.2865,188.3735,188.1899,188.2865,15000.0
2023-04-06 15:40:00,194.95,195.05,194.21,194.72,35210.0,188.3348,188.4315,187.62,188.1126,35210.0
2023-04-06 15:45:00,194.79,194.91,194.63,194.76,23222.0,188.1803,188.2962,188.0257,188.1513,23222.0
2023-04-06 15:50:00,194.78,194.92,194.47,194.5,51113.0,188.1706,188.3059,187.8711,187.9001,51113.0
2023-04-06 15:55:00,194.49,194.89,194.38,194.63,131132.0,187.8905,188.2769,187.7842,188.0257,131132.0
2023-04-10 09:30:00,194.47,195.18,193.59,195.03,46922.0,187.8711,188.557,187.021,188.4121,46922.0
2023-04-10 09:35:00,194.92,196.13,194.66,196.02,21966.0,188.3059,189.4748,188.0547,189.3685,21966.0
2023-04-10 09:40:00,196.02,197.41,195.79,197.34,19001.0,189.3685,190.7114,189.1463,190.6437,19001.0
2023-04-10 09:45:00,197.28,198.61,196.93,198.49,51481.0,190.5858,191.8707,190.2477,191.7547,51481.0
2023-04-10 09:50:00,198.55,198.59,197.13,197.99,42829.0,191.8127,191.8513,190.4409,191.2717,42829.0
2023-04-10 09:55:00,197.92,198.26,195.89,195.89,21706.0,191.2041,191.5325,189.2429,189.2429,21706.0
2023-04-10 10:00:00,196.05,197.25,195.84,196.47,28212.0,189.3975,190.5568,189.1946,189.8033,28212.0
2023-04-10 10:05:00,196.58,197.11,196.37,196.97,12844.0,189.9095,190.4215,189.7067,190.2863,12844.0
2023-04-10 10:10:00,197.01,197.03,196.01,196.35,25581.0,190.3249,190.3443,189.3589,189.6873,25581.0
2023-04-10 10:15:00,196.34,196.82,196.28,196.38,13754.0,189.6777,190.1414,189.6197,189.7163,13754.0
2023-04-10 10:20:00,196.41,197.18,196.36,197.18,10773.0,189.7453,190.4892,189.697,190.4892,10773.0
2023-04-10 10:25:00,197.2,197.59,196.7,197.59,7390.0,190.5085,190.8853,190.0255,190.8853,7390.0
2023-04-10 10:30:00,197.64,198.16,197.64,198.15,14935.0,190.9336,191.4359,190.9336,191.4263,14935.0
2023-04-10 10:35:00,198.16,199.04,198.15,198.62,8743.0,191.4359,192.2861,191.4263,191.8803,8743.0
2023-04-10 10:40:00,198.53,198.76,197.95,198.08,7173.0,191.7934,192.0156,191.233,191.3586,7173.0
2023-04-10 10:45:00,198.02,198.02,197.45,198.01,8722.0,191.3007,191.3007,190.75,191.291,8722.0
2023-04-10 10:50:00,198.02,198.15,197.42,197.56,18308.0,191.3007,191.4263,190.721,190.8563,18308.0
2023-04-10 10:55:00,197.5,197.61,197.18,197.44,11201.0,190.7983,190.9046,190.4892,190.7404,11201.0
2023-04-10 11:00:00,197.41,197.67,197.22,197.37,21815.0,190.7114,190.9625,190.5278,190.6727,21815.0
2023-04-10 11:05:00,197.3,197.45,197.06,197.06,17685.0,190.6051,190.75,190.3732,190.3732,17685.0
2023-04-10 11:10:00,197.1,198.0,197.1,197.51,5838.0,190.4119,191.2813,190.4119,190.808,5838.0
2023-04-10 11:15:00,197.57,197.75,197.46,197.56,4664.0,190.8659,191.0398,190.7597,190.8563,4664.0
2023-04-10 11:20:00,197.59,197.71,197.39,197.39,2887.0,190.8853,191.0012,190.692,190.692,2887.0
2023-04-10 11:25:00,197.45,197.47,197.14,197.26,5426.0,190.75,190.7693,190.4505,190.5665,5426.0
2023-04-10 11:30:00,197.21,197.38,196.71,196.89,15609.0,190.5182,190.6824,190.0351,190.209,15609.0
2023-04-10 11:35:00,197.03,197.22,196.78,196.97,4291.0,190.3443,190.5278,190.1027,190.2863,4291.0
2023-04-10 11:40:00,196.84,196.91,196.67,196.83,4465.0,190.1607,190.2283,189.9965,190.1511,4465.0
2023-04-10 11:45:00,196.84,196.85,196.32,196.4,4515.0,190.1607,190.1704,189.6584,189.7356,4515.0
2023-04-10 11:50:00,196.5,196.51,195.7,195.71,6633.0,189.8322,189.8419,189.0594,189.0691,6633.0
2023-04-10 11:55:00,195.66,195.67,195.16,195.32,9349.0,189.0208,189.0304,188.5377,188.6923,9349.0
2023-04-10 12:00:00,195.32,195.49,195.19,195.38,9097.0,188.6923,188.8565,188.5667,188.7503,9097.0
2023-04-10 12:05:00,195.36,195.36,194.6,194.84,15588.0,188.7309,188.7309,187.9967,188.2286,15588.0
2023-04-10 12:10:00,194.84,195.16,194.76,194.88,8378.0,188.2286,188.5377,188.1513,188.2672,8378.0
2023-04-10 12:15:00,195.11,195.23,194.96,195.18,8683.0,188.4894,188.6053,188.3445,188.557,8683.0
2023-04-10 12:20:00,195.15,195.25,194.97,195.15,6361.0,188.5281,188.6247,188.3542,188.5281,6361.0
2023-04-10 12:25:00,195.14,195.3,195.05,195.06,6451.0,188.5184,188.673,188.4315,188.4411,6451.0
2023-04-10 12:30:00,195.18,195.28,194.9,195.01,11098.0,188.557,188.6536,188.2865,188.3928,11098.0
2023-04-10 12:35:00,195.01,195.65,194.97,195.65,8271.0,188.3928,189.0111,188.3542,189.0111,8271.0
2023-04-10 12:40:00,195.63,195.69,195.23,195.4,6424.0,188.9918,189.0497,188.6053,188.7696,6424.0
2023-04-10 12:45:00,195.46,195.65,195.29,195.43,4118.0,188.8275,189.0111,188.6633,188.7986,4118.0
2023-04-10 12:50:00,195.52,195.61,195.44,195.45,3749.0,188.8855,188.9724,188.8082,188.8179,3749.0
2023-04-10 12:55:00,195.52,195.76,195.38,195.75,8710.0,188.8855,189.1174,188.7503,189.1077,8710.0
2023-04-10 13:00:00,195.75,196.0,195.74,196.0,11511.0,189.1077,189.3492,189.098,189.3492,11511.0
2023-04-10 13:05:00,196.01,196.37,195.88,196.37,3814.0,189.3589,189.7067,189.2333,189.7067,3814.0
2023-04-10 13:10:00,196.44,197.17,196.35,197.17,45038.0,189.7743,190.4795,189.6873,190.4795,45038.0
2023-04-10 13:15:00,197.1,197.79,196.96,197.56,50472.0,190.4119,191.0785,190.2766,190.8563,50472.0
2023-04-10 13:20:00,197.66,198.28,197.58,198.14,14612.0,190.9529,191.5518,190.8756,191.4166,14612.0
2023-04-10 13:25:00,198.19,198.74,198.03,198.74,15034.0,191.4649,191.9962,191.3103,191.9962,15034.0
2023-04-10 13:30:00,198.73,199.05,198.67,198.92,23828.0,191.9866,192.2957,191.9286,192.1701,23828.0
2023-04-10 13:35:00,198.95,199.11,198.3,198.49,21444.0,192.1991,192.3537,191.5712,191.7547,21444.0
2023-04-10 13:40:00,198.39,198.39,197.46,197.84,7934.0,191.6581,191.6581,190.7597,191.1268,7934.0
2023-04-10 13:45:00,197.75,198.12,197.62,198.12,3910.0,191.0398,191.3973,190.9142,191.3973,3910.0
2023-04-10 13:50:00,198.16,198.27,197.81,197.9,3193.0,191.4359,191.5422,191.0978,191.1847,3193.0
2023-04-10 13:55:00,197.69,198.03,197.69,197.86,5449.0,190.9819,191.3103,190.9819,191.1461,5449.0
2023-04-10 14:00:00,197.84,198.1,197.68,198.05,6689.0,191.1268,191.378,190.9722,191.3297,6689.0
2023-04-10 14:05:00,198.17,198.17,197.8,197.8,3391.0,191.4456,191.4456,191.0881,191.0881,3391.0
2023-04-10 14:10:00,197.86,198.06,197.81,197.91,3843.0,191.1461,191.3393,191.0978,191.1944,3843.0
2023-04-10 14:15:00,197.95,198.35,197.95,198.27,6177.0,191.233,191.6195,191.233,191.5422,6177.0
2023-04-10 14:20:00,198.36,198.36,198.08,198.26,2918.0,191.6291,191.6291,191.3586,191.5325,2918.0
2023-04-10 14:25:00,198.19,198.27,197.95,198.15,3389.0,191.4649,191.5422,191.233,191.4263,3389.0
2023-04-10 14:30:00,198.06,198.27,198.05,198.12,2186.0,191.3393,191.5422,191.3297,191.3973,2186.0
2023-04-10 14:35:00,197.88,198.11,197.88,198.02,3468.0,191.1654,191.3876,191.1654,191.3007,3468.0
2023-04-10 14:40:00,197.93,198.34,197.78,198.18,14077.0,191.2137,191.6098,191.0688,191.4552,14077.0
2023-04-10 14:45:00,198.28,198.56,198.23,198.5,3902.0,191.5518,191.8223,191.5035,191.7644,3902.0
2023-04-10 14:50:00,198.52,199.07,198.51,198.89,12968.0,191.7837,192.315,191.774,192.1411,12968.0
2023-04-10 14:55:00,198.78,198.97,198.75,198.91,3998.0,192.0349,192.2184,192.0059,192.1605,3998.0
2023-04-10 15:00:00,198.97,198.97,198.75,198.84,7014.0,192.2184,192.2184,192.0059,192.0928,7014.0
2023-04-10 15:05:00,198.89,198.91,198.56,198.74,9557.0,192.1411,192.1605,191.8223,191.9962,9557.0
2023-04-10 15:10:00,198.73,198.86,198.57,198.86,9056.0,191.9866,192.1122,191.832,192.1122,9056.0
2023-04-10 15:15:00,198.86,198.89,198.57,198.75,6410.0,192.1122,192.1411,191.832,192.0059,6410.0
2023-04-10 15:20:00,198.72,198.86,198.5,198.55,8566.0,191.9769,192.1122,191.7644,191.8127,8566.0
2023-04-10 15:25:00,198.55,198.68,198.39,198.54,11679.0,191.8127,191.9383,191.6581,191.803,11679.0
2023-04-10 15:30:00,198.59,198.72,198.47,198.55,11220.0,191.8513,191.9769,191.7354,191.8127,11220.0
2023-04-10 15:35:00,198.53,198.83,198.53,198.81,7125.0,191.7934,192.0832,191.7934,192.0639,7125.0
2023-04-10 15:40:00,198.8,199.29,198.75,199.1,41561.0,192.0542,192.5276,192.0059,192.344,41561.0
2023-04-10 15:45:00,199.09,199.1,198.84,199.07,15189.0,192.3344,192.344,192.0928,192.315,15189.0
2023-04-10 15:50:00,199.03,199.27,198.95,199.21,16752.0,192.2764,192.5083,192.1991,192.4503,16752.0
2023-04-10 15:55:00,199.24,199.9,199.17,199.82,73930.0,192.4793,193.1169,192.4116,193.0396,73930.0
2023-04-11 09:30:00,201.31,201.35,200.16,200.93,51654.0,194.479,194.5177,193.3681,194.1119,51654.0
2023-04-11 09:35:00,200.77,201.45,200.58,201.0,22744.0,193.9574,194.6143,193.7738,194.1796,22744.0
2023-04-11 09:40:00,201.0,201.18,199.5,201.17,46558.0,194.1796,194.3534,192.7305,194.3438,46558.0
2023-04-11 09:45:00,201.2,201.73,199.37,199.42,60060.0,194.3728,194.8848,192.6049,192.6532,60060.0
2023-04-11 09:50:00,199.56,199.75,197.73,197.83,34390.0,192.7884,192.972,191.0205,191.1171,34390.0
2023-04-11 09:55:00,197.86,198.64,197.15,197.27,30770.0,191.1461,191.8996,190.4602,190.5761,30770.0
2023-04-11 10:00:00,197.3,197.83,197.05,197.37,26272.0,190.6051,191.1171,190.3636,190.6727,26272.0
2023-04-11 10:05:00,197.37,198.0,197.25,197.68,24894.0,190.6727,191.2813,190.5568,190.9722,24894.0
2023-04-11 10:10:00,197.76,198.47,197.05,197.21,25410.0,191.0495,191.7354,190.3636,190.5182,25410.0
2023-04-11 10:15:00,197.37,198.21,197.36,198.21,6543.0,190.6727,191.4842,190.6631,191.4842,6543.0
2023-04-11 10:20:00,198.15,199.99,198.11,199.99,9961.0,191.4263,193.2038,191.3876,193.2038,9961.0
2023-04-11 10:25:00,199.99,200.45,199.73,199.92,19772.0,193.2038,193.6482,192.9526,193.1362,19772.0
2023-04-11 10:30:00,200.0,200.36,199.87,200.03,10299.0,193.2135,193.5613,193.0879,193.2425,10299.0
2023-04-11 10:35:00,199.99,200.1,199.14,199.37,5315.0,193.2038,193.3101,192.3827,192.6049,5315.0
2023-04-11 10:40:00,199.31,199.89,199.26,199.34,9864.0,192.5469,193.1072,192.4986,192.5759,9864.0
2023-04-11 10:45:00,199.33,199.33,198.77,199.08,16250.0,192.5662,192.5662,192.0252,192.3247,16250.0
2023-04-11 10:50:00,199.12,199.45,198.95,199.0,6280.0,192.3633,192.6821,192.1991,192.2474,6280.0
2023-04-11 10:55:00,198.96,199.25,198.72,199.03,10707.0,192.2088,192.4889,191.9769,192.2764,10707.0
2023-04-11 11:00:00,199.11,199.56,199.06,199.42,5359.0,192.3537,192.7884,192.3054,192.6532,5359.0
2023-04-11 11:05:00,199.41,199.54,199.17,199.25,6331.0,192.6435,192.7691,192.4116,192.4889,6331.0
2023-04-11 11:10:00,199.29,199.78,199.21,199.66,5098.0,192.5276,193.0009,192.4503,192.885,5098.0
2023-04-11 11:15:00,199.6,199.79,199.52,199.75,3937.0,192.8271,193.0106,192.7498,192.972,3937.0
2023-04-11 11:20:00,199.83,200.28,199.83,200.11,6892.0,193.0493,193.484,193.0493,193.3198,6892.0
2023-04-11 11:25:00,200.19,200.28,199.8,199.99,7468.0,193.397,193.484,193.0203,193.2038,7468.0
2023-04-11 11:30:00,199.93,200.05,199.63,199.71,5561.0,193.1459,193.2618,192.856,192.9333,5561.0
2023-04-11 11:35:00,199.66,200.09,199.54,200.05,21002.0,192.885,193.3004,192.7691,193.2618,21002.0
2023-04-11 11:40:00,200.01,200.28,199.88,200.13,8223.0,193.2231,193.484,193.0976,193.3391,8223.0
2023-04-11 11:45:00,200.01,200.24,199.88,200.18,8523.0,193.2231,193.4453,193.0976,193.3874,8523.0
2023-04-11 11:50:00,200.22,200.42,200.1,200.28,11933.0,193.426,193.6192,193.3101,193.484,11933.0
2023-04-11 11:55:00,200.2,200.34,199.92,200.27,6007.0,193.4067,193.5419,193.1362,193.4743,6007.0
2023-04-11 12:00:00,200.2,200.3,200.06,200.07,2419.0,193.4067,193.5033,193.2714,193.2811,2419.0
2023-04-11 12:05:00,200.17,200.57,200.03,200.48,31943.0,193.3777,193.7641,193.2425,193.6772,31943.0
2023-04-11 12:10:00,200.5,200.65,200.38,200.41,7100.0,193.6965,193.8414,193.5806,193.6096,7100.0
2023-04-11 12:15:00,200.41,200.88,200.23,200.81,9581.0,193.6096,194.0636,193.4357,193.996,9581.0
2023-04-11 12:20:00,200.89,201.13,200.77,200.87,4206.0,194.0733,194.3051,193.9574,194.054,4206.0
2023-04-11 12:25:00,200.9,201.1,200.65,200.65,10516.0,194.0829,194.2762,193.8414,193.8414,10516.0
2023-04-11 12:30:00,200.67,200.73,200.55,200.62,5725.0,193.8607,193.9187,193.7448,193.8124,5725.0
2023-04-11 12:35:00,200.59,200.59,200.0,200.06,5739.0,193.7835,193.7835,193.2135,193.2714,5739.0
2023-04-11 12:40:00,200.06,200.14,199.73,199.87,7346.0,193.2714,193.3487,192.9526,193.0879,7346.0
2023-04-11 12:45:00,199.94,200.24,199.88,200.09,5987.0,193.1555,193.4453,193.0976,193.3004,5987.0
2023-04-11 12:50:00,200.17,200.25,200.0,200.16,6067.0,193.3777,193.455,193.2135,193.3681,6067.0
2023-04-11 12:55:00,200.15,200.33,199.99,200.22,3773.0,193.3584,193.5323,193.2038,193.426,3773.0
2023-04-11 13:00:00,200.3,200.35,200.17,200.24,6321.0,193.5033,193.5516,193.3777,193.4453,6321.0
2023-04-11 13:05:00,200.3,200.6,200.29,200.59,6289.0,193.5033,193.7931,193.4936,193.7835,6289.0
2023-04-11 13:10:00,200.53,200.6,200.25,200.52,5213.0,193.7255,193.7931,193.455,193.7158,5213.0
2023-04-11 13:15:00,200.51,200.73,200.51,200.73,4240.0,193.7062,193.9187,193.7062,193.9187,4240.0
2023-04-11 13:20:00,200.75,200.76,200.25,200.31,3465.0,193.938,193.9477,193.455,193.513,3465.0
2023-04-11 13:25:00,200.3,200.62,200.22,200.38,5762.0,193.5033,193.8124,193.426,193.5806,5762.0
2023-04-11 13:30:00,200.36,201.01,200.34,200.85,15023.0,193.5613,194.1892,193.5419,194.0346,15023.0
2023-04-11 13:35:00,200.82,201.04,200.77,200.92,7399.0,194.0057,194.2182,193.9574,194.1023,7399.0
2023-04-11 13:40:00,200.89,201.14,200.89,201.02,6373.0,194.0733,194.3148,194.0733,194.1989,6373.0
2023-04-11 13:45:00,201.08,201.26,200.88,201.26,7564.0,194.2568,194.4307,194.0636,194.4307,7564.0
2023-04-11 13:50:00,201.22,201.3,201.01,201.28,4421.0,194.3921,194.4694,194.1892,194.4501,4421.0
2023-04-11 13:55:00,201.24,201.62,201.1,201.48,9702.0,194.4114,194.7785,194.2762,194.6433,9702.0
2023-04-11 14:00:00,201.52,201.6,201.3,201.48,9402.0,194.6819,194.7592,194.4694,194.6433,9402.0
2023-04-11 14:05:00,201.44,201.75,201.43,201.75,6018.0,194.6046,194.9041,194.595,194.9041,6018.0
2023-04-11 14:10:00,201.74,201.96,201.73,201.75,8315.0,194.8944,195.107,194.8848,194.9041,8315.0
2023-04-11 14:15:00,201.69,201.82,201.54,201.56,9074.0,194.8461,194.9717,194.7012,194.7205,9074.0
2023-04-11 14:20:00,201.57,201.64,201.29,201.3,5383.0,194.7302,194.7978,194.4597,194.4694,5383.0
2023-04-11 14:25:00,201.3,201.6,201.3,201.49,4739.0,194.4694,194.7592,194.4694,194.6529,4739.0
2023-04-11 14:30:00,201.55,202.05,201.55,201.76,18955.0,194.7109,195.1939,194.7109,194.9138,18955.0
2023-04-11 14:35:00,201.77,201.87,201.4,201.48,3779.0,194.9234,195.02,194.566,194.6433,3779.0
2023-04-11 14:40:00,201.47,201.6,201.16,201.26,5684.0,194.6336,194.7592,194.3341,194.4307,5684.0
2023-04-11 14:45:00,201.27,201.34,200.97,201.04,3700.0,194.4404,194.508,194.1506,194.2182,3700.0
2023-04-11 14:50:00,200.97,201.15,200.94,201.09,9420.0,194.1506,194.3245,194.1216,194.2665,9420.0
2023-04-11 14:55:00,201.12,201.55,201.07,201.48,9113.0,194.2955,194.7109,194.2472,194.6433,9113.0
2023-04-11 15:00:00,201.56,201.65,201.42,201.64,4756.0,194.7205,194.8075,194.5853,194.7978,4756.0
2023-04-11 15:05:00,201.54,201.6,201.11,201.43,7031.0,194.7012,194.7592,194.2858,194.595,7031.0
2023-04-11 15:10:00,201.44,202.09,201.4,202.08,16020.0,194.6046,195.2326,194.566,195.2229,16020.0
2023-04-11 15:15:00,202.08,202.23,201.84,202.14,11329.0,195.2229,195.3678,194.991,195.2809,11329.0
2023-04-11 15:20:00,202.12,202.35,202.07,202.35,6627.0,195.2615,195.4837,195.2132,195.4837,6627.0
2023-04-11 15:25:00,202.25,202.25,202.02,202.17,8863.0,195.3871,195.3871,195.1649,195.3099,8863.0
2023-04-11 15:30:00,202.15,202.15,201.84,201.94,9123.0,195.2905,195.2905,194.991,195.0877,9123.0
2023-04-11 15:35:00,201.89,201.93,201.47,201.54,10294.0,195.0394,195.078,194.6336,194.7012,10294.0
2023-04-11 15:40:00,201.46,201.65,201.41,201.62,10925.0,194.6239,194.8075,194.5756,194.7785,10925.0
2023-04-11 15:45:00,201.57,201.63,201.27,201.46,16520.0,194.7302,194.7882,194.4404,194.6239,16520.0
2023-04-11 15:50:00,201.4,201.64,201.21,201.5,33904.0,194.566,194.7978,194.3824,194.6626,33904.0
2023-04-11 15:55:00,201.48,201.82,201.31,201.68,117895.0,194.6433,194.9717,194.479,194.8365,117895.0
2023-04-12 09:30:00,205.85,206.76,205.19,205.5,72129.0,198.865,199.7441,198.2274,198.5269,72129.0
2023-04-12 09:35:00,205.57,205.88,204.57,204.89,28435.0,198.5945,198.894,197.6284,197.9376,28435.0
2023-04-12 09:40:00,204.88,205.0,203.55,204.01,13651.0,197.9279,198.0438,196.643,197.0874,13651.0
2023-04-12 09:45:00,204.5,204.5,202.4,202.7,21713.0,197.5608,197.5608,195.532,195.8219,21713.0
2023-04-12 09:50:00,202.5,202.76,201.44,201.76,18704.0,195.6287,195.8798,194.6046,194.9138,18704.0
2023-04-12 09:55:00,201.88,202.58,201.78,202.5,12715.0,195.0297,195.7059,194.9331,195.6287,12715.0
2023-04-12 10:00:00,202.11,203.48,201.9,203.38,9538.0,195.2519,196.5754,195.049,196.4788,9538.0
2023-04-12 10:05:00,203.35,204.1,202.99,203.8,12813.0,196.4498,197.1744,196.102,196.8845,12813.0
2023-04-12 10:10:00,203.82,204.1,203.68,203.99,9591.0,196.9039,197.1744,196.7686,197.0681,9591.0
2023-04-12 10:15:00,204.07,204.44,203.73,203.73,14368.0,197.1454,197.5028,196.8169,196.8169,14368.0
2023-04-12 10:20:00,203.81,204.95,203.81,204.54,18306.0,196.8942,197.9955,196.8942,197.5994,18306.0
2023-04-12 10:25:00,204.48,204.58,203.69,204.48,8920.0,197.5415,197.6381,196.7783,197.5415,8920.0
2023-04-12 10:30:00,204.52,204.71,203.33,203.48,16911.0,197.5801,197.7637,196.4305,196.5754,16911.0
2023-04-12 10:35:00,203.36,203.62,202.9,203.62,11493.0,196.4595,196.7106,196.0151,196.7106,11493.0
2023-04-12 10:40:00,203.62,204.04,203.27,203.36,3127.0,196.7106,197.1164,196.3725,196.4595,3127.0
2023-04-12 10:45:00,203.29,203.63,203.06,203.08,6581.0,196.3918,196.7203,196.1697,196.189,6581.0
2023-04-12 10:50:00,203.1,203.48,202.83,202.84,6922.0,196.2083,196.5754,195.9475,195.9571,6922.0
2023-04-12 10:55:00,202.84,202.95,202.54,202.59,10587.0,195.9571,196.0634,195.6673,195.7156,10587.0
2023-04-12 11:00:00,202.5,202.79,202.29,202.3,5043.0,195.6287,195.9088,195.4258,195.4354,5043.0
2023-04-12 11:05:00,202.27,202.33,201.67,201.88,8068.0,195.4065,195.4644,194.8268,195.0297,8068.0
2023-04-12 11:10:00,201.85,202.22,201.85,202.18,6494.0,195.0007,195.3582,195.0007,195.3195,6494.0
2023-04-12 11:15:00,202.39,202.68,202.18,202.61,4895.0,195.5224,195.8025,195.3195,195.7349,4895.0
2023-04-12 11:20:00,202.4,203.14,202.39,203.07,7602.0,195.532,196.2469,195.5224,196.1793,7602.0
2023-04-12 11:25:00,203.08,203.57,203.03,203.33,8110.0,196.189,196.6623,196.1407,196.4305,8110.0
2023-04-12 11:30:00,203.33,203.33,202.91,202.93,4054.0,196.4305,196.4305,196.0247,196.0441,4054.0
2023-04-12 11:35:00,202.94,203.17,202.78,203.03,6196.0,196.0537,196.2759,195.8992,196.1407,6196.0
2023-04-12 11:40:00,203.01,203.41,202.99,203.41,3420.0,196.1213,196.5078,196.102,196.5078,3420.0
2023-04-12 11:45:00,203.37,203.61,203.28,203.48,4699.0,196.4691,196.701,196.3822,196.5754,4699.0
2023-04-12 11:50:00,203.56,203.64,203.2,203.24,3122.0,196.6527,196.73,196.3049,196.3435,3122.0
2023-04-12 11:55:00,203.26,203.84,203.26,203.81,4224.0,196.3629,196.9232,196.3629,196.8942,4224.0
2023-04-12 12:00:00,203.86,204.1,203.85,204.08,4607.0,196.9425,197.1744,196.9328,197.155,4607.0
2023-04-12 12:05:00,204.06,204.56,204.05,204.53,4632.0,197.1357,197.6188,197.1261,197.5898,4632.0
2023-04-12 12:10:00,204.54,204.76,204.25,204.31,3416.0,197.5994,197.812,197.3193,197.3772,3416.0
2023-04-12 12:15:00,204.3,204.35,203.82,203.82,10011.0,197.3676,197.4159,196.9039,196.9039,10011.0
2023-04-12 12:20:00,203.89,204.16,203.85,203.92,6281.0,196.9715,197.2323,196.9328,197.0005,6281.0
2023-04-12 12:25:00,203.89,204.29,203.88,204.01,7778.0,196.9715,197.3579,196.9618,197.0874,7778.0
2023-04-12 12:30:00,204.11,204.4,203.64,204.2,17333.0,197.184,197.4642,196.73,197.271,17333.0
2023-04-12 12:35:00,204.19,204.53,204.18,204.4,7265.0,197.2613,197.5898,197.2516,197.4642,7265.0
2023-04-12 12:40:00,204.24,204.27,203.66,203.77,8005.0,197.3096,197.3386,196.7493,196.8556,8005.0
2023-04-12 12:45:00,203.74,203.88,203.64,203.76,3715.0,196.8266,196.9618,196.73,196.8459,3715.0
2023-04-12 12:50:00,203.83,204.0,203.78,203.96,2850.0,196.9135,197.0778,196.8652,197.0391,2850.0
2023-04-12 12:55:00,204.0,204.44,204.0,204.2,7180.0,197.0778,197.5028,197.0778,197.271,7180.0
2023-04-12 13:00:00,204.25,204.5,204.22,204.5,3232.0,197.3193,197.5608,197.2903,197.5608,3232.0
2023-04-12 13:05:00,204.52,204.77,204.5,204.67,4766.0,197.5801,197.8216,197.5608,197.725,4766.0
2023-04-12 13:10:00,204.66,205.24,204.66,205.23,9571.0,197.7154,198.2757,197.7154,198.266,9571.0
2023-04-12 13:15:00,205.36,205.5,205.18,205.41,10336.0,198.3916,198.5269,198.2177,198.4399,10336.0
2023-04-12 13:20:00,205.46,205.47,205.18,205.34,6060.0,198.4882,198.4979,198.2177,198.3723,6060.0
2023-04-12 13:25:00,205.32,205.36,205.29,205.31,1702.0,198.353,198.3916,198.324,198.3433,1702.0
2023-04-12 13:30:00,205.28,205.41,204.94,205.15,6229.0,198.3143,198.4399,197.9859,198.1887,6229.0
2023-04-12 13:35:00,205.06,205.1,204.54,204.56,5918.0,198.1018,198.1404,197.5994,197.6188,5918.0
2023-04-12 13:40:00,204.6,204.61,204.38,204.38,2303.0,197.6574,197.6671,197.4449,197.4449,2303.0
2023-04-12 13:45:00,204.37,204.72,204.23,204.49,5715.0,197.4352,197.7733,197.2999,197.5511,5715.0
2023-04-12 13:50:00,204.55,204.79,204.4,204.63,3591.0,197.6091,197.8409,197.4642,197.6864,3591.0
2023-04-12 13:55:00,204.54,204.94,204.43,204.57,7739.0,197.5994,197.9859,197.4932,197.6284,7739.0
2023-04-12 14:00:00,204.59,204.81,204.36,204.78,8086.0,197.6477,197.8603,197.4255,197.8313,8086.0
2023-04-12 14:05:00,204.62,204.64,204.0,204.08,5965.0,197.6767,197.696,197.0778,197.155,5965.0
2023-04-12 14:10:00,204.04,204.29,203.96,204.29,5627.0,197.1164,197.3579,197.0391,197.3579,5627.0
2023-04-12 14:15:00,204.3,204.36,204.09,204.18,2761.0,197.3676,197.4255,197.1647,197.2516,2761.0
2023-04-12 14:20:00,204.25,204.29,203.9,203.91,2220.0,197.3193,197.3579,196.9811,196.9908,2220.0
2023-04-12 14:25:00,203.89,203.89,202.92,203.06,15047.0,196.9715,196.9715,196.0344,196.1697,15047.0
2023-04-12 14:30:00,203.0,203.07,202.7,202.92,4480.0,196.1117,196.1793,195.8219,196.0344,4480.0
2023-04-12 14:35:00,202.88,202.96,202.63,202.63,5084.0,195.9958,196.073,195.7542,195.7542,5084.0
2023-04-12 14:40:00,202.46,202.82,202.46,202.62,3209.0,195.59,195.9378,195.59,195.7446,3209.0
2023-04-12 14:45:00,202.68,202.72,202.25,202.31,3842.0,195.8025,195.8412,195.3871,195.4451,3842.0
2023-04-12 14:50:00,202.32,202.66,202.24,202.65,3689.0,195.4548,195.7832,195.3775,195.7736,3689.0
2023-04-12 14:55:00,202.64,202.84,202.53,202.65,2876.0,195.7639,195.9571,195.6576,195.7736,2876.0
2023-04-12 15:00:00,202.67,202.98,202.49,202.49,4401.0,195.7929,196.0924,195.619,195.619,4401.0
2023-04-12 15:05:00,202.42,202.8,202.42,202.7,3133.0,195.5514,195.9185,195.5514,195.8219,3133.0
2023-04-12 15:10:00,202.7,202.72,202.14,202.31,10588.0,195.8219,195.8412,195.2809,195.4451,10588.0
2023-04-12 15:15:00,202.26,202.26,201.91,201.98,6456.0,195.3968,195.3968,195.0587,195.1263,6456.0
2023-04-12 15:20:00,202.03,202.19,201.92,202.01,3668.0,195.1746,195.3292,195.0683,195.1553,3668.0
2023-04-12 15:25:00,202.1,202.22,201.88,202.1,7149.0,195.2422,195.3582,195.0297,195.2422,7149.0
2023-04-12 15:30:00,202.02,202.5,202.01,202.42,13360.0,195.1649,195.6287,195.1553,195.5514,13360.0
2023-04-12 15:35:00,202.34,202.57,202.27,202.53,8488.0,195.4741,195.6963,195.4065,195.6576,8488.0
2023-04-12 15:40:00,202.48,202.55,202.24,202.44,9030.0,195.6093,195.677,195.3775,195.5707,9030.0
2023-04-12 15:45:00,202.5,202.83,201.84,201.85,14807.0,195.6287,195.9475,194.991,195.0007,14807.0
2023-04-12 15:50:00,201.84,202.26,201.73,202.03,24781.0,194.991,195.3968,194.8848,195.1746,24781.0
2023-04-12 15:55:00,201.96,202.07,201.62,201.86,60735.0,195.107,195.2132,194.7785,195.0104,60735.0
2023-04-13 09:30:00,203.19,203.19,201.42,202.28,31403.0,196.2952,196.2952,194.5853,195.4161,31403.0
2023-04-13 09:35:00,202.39,202.39,200.81,201.25,9425.0,195.5224,195.5224,193.996,194.4211,9425.0
2023-04-13 09:40:00,201.3,201.69,201.16,201.51,3406.0,194.4694,194.8461,194.3341,194.6722,3406.0
2023-04-13 09:45:00,201.38,201.78,201.1,201.6,5497.0,194.5467,194.9331,194.2762,194.7592,5497.0
2023-04-13 09:50:00,201.62,201.84,200.86,201.33,10164.0,194.7785,194.991,194.0443,194.4984,10164.0
2023-04-13 09:55:00,201.43,201.81,200.55,200.97,10428.0,194.595,194.9621,193.7448,194.1506,10428.0
2023-04-13 10:00:00,200.99,200.99,199.96,200.58,13789.0,194.1699,194.1699,193.1748,193.7738,13789.0
2023-04-13 10:05:00,200.77,201.3,200.55,201.14,5103.0,193.9574,194.4694,193.7448,194.3148,5103.0
2023-04-13 10:10:00,201.24,201.36,200.91,201.36,6291.0,194.4114,194.5273,194.0926,194.5273,6291.0
2023-04-13 10:15:00,201.38,201.87,201.27,201.73,11224.0,194.5467,195.02,194.4404,194.8848,11224.0
2023-04-13 10:20:00,201.78,201.78,201.01,201.57,4137.0,194.9331,194.9331,194.1892,194.7302,4137.0
2023-04-13 10:25:00,201.58,202.04,201.4,202.04,3536.0,194.7399,195.1843,194.566,195.1843,3536.0
2023-04-13 10:30:00,202.08,202.17,201.38,202.01,7068.0,195.2229,195.3099,194.5467,195.1553,7068.0
2023-04-13 10:35:00,202.05,202.06,201.62,201.62,5797.0,195.1939,195.2036,194.7785,194.7785,5797.0
2023-04-13 10:40:00,201.67,201.72,201.39,201.5,3240.0,194.8268,194.8751,194.5563,194.6626,3240.0
2023-04-13 10:45:00,201.47,201.98,201.47,201.87,3910.0,194.6336,195.1263,194.6336,195.02,3910.0
2023-04-13 10:50:00,201.92,202.48,201.92,202.44,5798.0,195.0683,195.6093,195.0683,195.5707,5798.0
2023-04-13 10:55:00,202.34,202.37,201.54,201.74,4399.0,195.4741,195.5031,194.7012,194.8944,4399.0
2023-04-13 11:00:00,201.75,202.05,201.75,202.0,3954.0,194.9041,195.1939,194.9041,195.1456,3954.0
2023-04-13 11:05:00,201.99,202.11,201.64,201.65,5254.0,195.136,195.2519,194.7978,194.8075,5254.0
2023-04-13 11:10:00,201.61,201.86,201.43,201.72,5326.0,194.7689,195.0104,194.595,194.8751,5326.0
2023-04-13 11:15:00,201.76,201.83,201.59,201.59,5826.0,194.9138,194.9814,194.7495,194.7495,5826.0
2023-04-13 11:20:00,201.69,202.0,201.44,201.6,8885.0,194.8461,195.1456,194.6046,194.7592,8885.0
2023-04-13 11:25:00,201.66,202.01,201.64,202.01,6963.0,194.8172,195.1553,194.7978,195.1553,6963.0
2023-04-13 11:30:00,201.89,202.14,201.73,202.06,84898.0,195.0394,195.2809,194.8848,195.2036,84898.0
2023-04-13 11:35:00,201.98,202.13,201.61,201.86,12413.0,195.1263,195.2712,194.7689,195.0104,12413.0
2023-04-13 11:40:00,201.86,202.23,201.68,201.75,9391.0,195.0104,195.3678,194.8365,194.9041,9391.0
2023-04-13 11:45:00,201.81,202.04,201.51,201.64,3752.0,194.9621,195.1843,194.6722,194.7978,3752.0
2023-04-13 11:50:00,201.66,201.72,201.28,201.43,5415.0,194.8172,194.8751,194.4501,194.595,5415.0
2023-04-13 11:55:00,201.59,202.11,201.58,201.92,5870.0,194.7495,195.2519,194.7399,195.0683,5870.0
2023-04-13 12:00:00,201.93,202.26,201.93,202.17,11452.0,195.078,195.3968,195.078,195.3099,11452.0
2023-04-13 12:05:00,202.19,202.73,201.96,201.99,10492.0,195.3292,195.8508,195.107,195.136,10492.0
2023-04-13 12:10:00,201.98,202.02,201.75,201.75,7111.0,195.1263,195.1649,194.9041,194.9041,7111.0
2023-04-13 12:15:00,201.8,202.23,201.8,202.03,22343.0,194.9524,195.3678,194.9524,195.1746,22343.0
2023-04-13 12:20:00,202.01,202.54,202.0,202.43,8852.0,195.1553,195.6673,195.1456,195.561,8852.0
2023-04-13 12:25:00,202.43,202.45,202.15,202.27,4597.0,195.561,195.5803,195.2905,195.4065,4597.0
2023-04-13 12:30:00,202.25,202.74,202.18,202.74,5200.0,195.3871,195.8605,195.3195,195.8605,5200.0
2023-04-13 12:35:00,202.79,202.84,202.59,202.76,2751.0,195.9088,195.9571,195.7156,195.8798,2751.0
2023-04-13 12:40:00,202.76,202.77,202.45,202.63,2925.0,195.8798,195.8895,195.5803,195.7542,2925.0
2023-04-13 12:45:00,202.55,202.71,202.49,202.71,2452.0,195.677,195.8315,195.619,195.8315,2452.0
2023-04-13 12:50:00,202.69,203.01,202.69,202.9,4368.0,195.8122,196.1213,195.8122,196.0151,4368.0
2023-04-13 12:55:00,202.86,203.17,202.75,203.17,7063.0,195.9764,196.2759,195.8702,196.2759,7063.0
2023-04-13 13:00:00,203.2,203.21,202.71,202.92,3492.0,196.3049,196.3146,195.8315,196.0344,3492.0
2023-04-13 13:05:00,202.9,203.41,202.9,203.33,5699.0,196.0151,196.5078,196.0151,196.4305,5699.0
2023-04-13 13:10:00,203.34,203.57,203.22,203.22,2079.0,196.4401,196.6623,196.3242,196.3242,2079.0
2023-04-13 13:15:00,203.37,203.37,203.03,203.23,3585.0,196.4691,196.4691,196.1407,196.3339,3585.0
2023-04-13 13:20:00,203.31,203.41,203.05,203.13,1900.0,196.4112,196.5078,196.16,196.2373,1900.0
2023-04-13 13:25:00,203.22,203.22,202.63,202.63,5235.0,196.3242,196.3242,195.7542,195.7542,5235.0
2023-04-13 13:30:00,202.71,202.89,202.5,202.77,8267.0,195.8315,196.0054,195.6287,195.8895,8267.0
2023-04-13 13:35:00,202.7,202.9,202.69,202.9,811.0,195.8219,196.0151,195.8122,196.0151,811.0
2023-04-13 13:40:00,203.06,203.28,202.98,203.18,2386.0,196.1697,196.3822,196.0924,196.2856,2386.0
2023-04-13 13:45:00,203.26,203.58,203.25,203.58,3311.0,196.3629,196.672,196.3532,196.672,3311.0
2023-04-13 13:50:00,203.63,204.17,203.56,204.02,5972.0,196.7203,197.242,196.6527,197.0971,5972.0
2023-04-13 13:55:00,203.99,204.24,203.8,204.07,15362.0,197.0681,197.3096,196.8845,197.1454,15362.0
2023-04-13 14:00:00,204.36,204.46,204.08,204.43,9733.0,197.4255,197.5221,197.155,197.4932,9733.0
2023-04-13 14:05:00,204.39,204.89,204.39,204.87,14132.0,197.4545,197.9376,197.4545,197.9182,14132.0
2023-04-13 14:10:00,204.91,205.16,204.63,205.08,16670.0,197.9569,198.1984,197.6864,198.1211,16670.0
2023-04-13 14:15:00,205.08,205.34,204.91,205.24,15988.0,198.1211,198.3723,197.9569,198.2757,15988.0
2023-04-13 14:20:00,205.31,205.31,204.87,204.87,17846.0,198.3433,198.3433,197.9182,197.9182,17846.0
2023-04-13 14:25:00,204.91,205.03,204.68,204.68,10828.0,197.9569,198.0728,197.7347,197.7347,10828.0
2023-04-13 14:30:00,204.64,204.72,204.31,204.53,4939.0,197.696,197.7733,197.3772,197.5898,4939.0
2023-04-13 14:35:00,204.53,204.64,204.46,204.5,4345.0,197.5898,197.696,197.5221,197.5608,4345.0
2023-04-13 14:40:00,204.41,204.7,204.38,204.45,5088.0,197.4738,197.754,197.4449,197.5125,5088.0
2023-04-13 14:45:00,204.48,204.59,204.42,204.43,2078.0,197.5415,197.6477,197.4835,197.4932,2078.0
2023-04-13 14:50:00,204.37,204.44,204.15,204.2,4913.0,197.4352,197.5028,197.2227,197.271,4913.0
2023-04-13 14:55:00,204.24,204.29,203.87,203.87,5704.0,197.3096,197.3579,196.9522,196.9522,5704.0
2023-04-13 15:00:00,203.93,204.01,203.78,203.83,5407.0,197.0101,197.0874,196.8652,196.9135,5407.0
2023-04-13 15:05:00,203.9,203.98,203.82,203.88,3480.0,196.9811,197.0584,196.9039,196.9618,3480.0
2023-04-13 15:10:00,203.82,203.89,203.65,203.76,4304.0,196.9039,196.9715,196.7396,196.8459,4304.0
2023-04-13 15:15:00,203.71,203.71,203.4,203.46,10343.0,196.7976,196.7976,196.4981,196.5561,10343.0
2023-04-13 15:20:00,203.52,203.63,203.44,203.63,6454.0,196.614,196.7203,196.5368,196.7203,6454.0
2023-04-13 15:25:00,203.67,203.8,203.53,203.76,14027.0,196.759,196.8845,196.6237,196.8459,14027.0
2023-04-13 15:30:00,203.76,203.76,203.31,203.58,6246.0,196.8459,196.8459,196.4112,196.672,6246.0
2023-04-13 15:35:00,203.58,203.71,203.51,203.68,11744.0,196.672,196.7976,196.6044,196.7686,11744.0
2023-04-13 15:40:00,203.68,203.76,203.49,203.73,19047.0,196.7686,196.8459,196.5851,196.8169,19047.0
2023-04-13 15:45:00,203.76,203.95,203.28,203.39,22548.0,196.8459,197.0295,196.3822,196.4885,22548.0
2023-04-13 15:50:00,203.43,203.59,203.22,203.23,31782.0,196.5271,196.6817,196.3242,196.3339,31782.0
2023-04-13 15:55:00,203.22,203.5,203.0,203.01,77012.0,196.3242,196.5947,196.1117,196.1213,77012.0
2023-04-14 09:30:00,204.59,208.52,204.55,208.36,65453.0,197.6477,201.4444,197.6091,201.2898,65453.0
2023-04-14 09:35:00,208.39,208.71,206.55,206.6,37777.0,201.3188,201.6279,199.5412,199.5895,37777.0
2023-04-14 09:40:00,206.74,209.63,206.74,209.49,44708.0,199.7248,202.5167,199.7248,202.3815,44708.0
2023-04-14 09:45:00,209.48,210.68,209.44,210.04,34672.0,202.3718,203.5311,202.3332,202.9128,34672.0
2023-04-14 09:50:00,209.97,210.43,209.19,209.73,93324.0,202.8452,203.2896,202.0916,202.6133,93324.0
2023-04-14 09:55:00,209.76,210.66,209.51,210.26,42204.0,202.6423,203.5118,202.4008,203.1253,42204.0
2023-04-14 10:00:00,210.22,212.47,209.7,212.21,53089.0,203.0867,205.2603,202.5843,205.0092,53089.0
2023-04-14 10:05:00,212.26,212.26,209.05,209.36,70305.0,205.0575,205.0575,201.9564,202.2559,70305.0
2023-04-14 10:10:00,209.4,209.58,209.17,209.36,63230.0,202.2945,202.4684,202.0723,202.2559,63230.0
2023-04-14 10:15:00,209.02,209.08,207.95,208.06,19133.0,201.9274,201.9854,200.8937,201.0,19133.0
2023-04-14 10:20:00,207.97,208.37,207.67,207.8,9761.0,200.913,201.2995,200.6232,200.7488,9761.0
2023-04-14 10:25:00,208.0,208.05,206.58,206.66,16843.0,200.942,200.9903,199.5702,199.6475,16843.0
2023-04-14 10:30:00,206.8,207.22,206.04,206.47,14543.0,199.7827,200.1885,199.0485,199.4639,14543.0
2023-04-14 10:35:00,206.34,206.91,205.68,206.91,25061.0,199.3384,199.889,198.7007,199.889,25061.0
2023-04-14 10:40:00,206.84,207.13,206.04,206.71,21240.0,199.8214,200.1015,199.0485,199.6958,21240.0
2023-04-14 10:45:00,206.78,206.88,206.24,206.42,7348.0,199.7634,199.86,199.2417,199.4156,7348.0
2023-04-14 10:50:00,206.33,206.6,206.02,206.04,6415.0,199.3287,199.5895,199.0292,199.0485,6415.0
2023-04-14 10:55:00,205.85,206.25,205.61,205.87,8283.0,198.865,199.2514,198.6331,198.8843,8283.0
2023-04-14 11:00:00,205.86,206.01,205.48,205.49,4640.0,198.8746,199.0195,198.5075,198.5172,4640.0
2023-04-14 11:05:00,205.38,205.84,205.3,205.72,8959.0,198.4109,198.8553,198.3336,198.7394,8959.0
2023-04-14 11:10:00,205.92,206.15,205.78,205.92,5836.0,198.9326,199.1548,198.7974,198.9326,5836.0
2023-04-14 11:15:00,205.82,205.85,205.45,205.6,4108.0,198.836,198.865,198.4786,198.6235,4108.0
2023-04-14 11:20:00,205.71,205.75,205.46,205.62,8740.0,198.7297,198.7684,198.4882,198.6428,8740.0
2023-04-14 11:25:00,205.44,205.68,205.25,205.68,2300.0,198.4689,198.7007,198.2853,198.7007,2300.0
2023-04-14 11:30:00,205.74,206.13,205.72,205.99,5474.0,198.7587,199.1355,198.7394,199.0002,5474.0
2023-04-14 11:35:00,205.92,206.0,205.55,205.64,5045.0,198.9326,199.0099,198.5752,198.6621,5045.0
2023-04-14 11:40:00,205.52,205.63,205.39,205.52,2938.0,198.5462,198.6524,198.4206,198.5462,2938.0
2023-04-14 11:45:00,205.7,205.97,205.7,205.9,3405.0,198.7201,198.9809,198.7201,198.9133,3405.0
2023-04-14 11:50:00,205.84,205.84,205.61,205.8,3042.0,198.8553,198.8553,198.6331,198.8167,3042.0
2023-04-14 11:55:00,205.7,205.99,205.59,205.99,8205.0,198.7201,199.0002,198.6138,199.0002,8205.0
2023-04-14 12:00:00,205.85,205.95,204.89,204.96,14614.0,198.865,198.9616,197.9376,198.0052,14614.0
2023-04-14 12:05:00,204.97,205.22,204.67,205.01,21726.0,198.0148,198.2564,197.725,198.0535,21726.0
2023-04-14 12:10:00,204.95,205.01,204.68,204.69,3052.0,197.9955,198.0535,197.7347,197.7443,3052.0
2023-04-14 12:15:00,204.86,204.86,204.56,204.61,3562.0,197.9086,197.9086,197.6188,197.6671,3562.0
2023-04-14 12:20:00,204.51,204.63,204.2,204.31,4074.0,197.5704,197.6864,197.271,197.3772,4074.0
2023-04-14 12:25:00,204.33,204.64,204.33,204.57,1600.0,197.3966,197.696,197.3966,197.6284,1600.0
2023-04-14 12:30:00,204.56,204.62,204.39,204.55,3714.0,197.6188,197.6767,197.4545,197.6091,3714.0
2023-04-14 12:35:00,204.57,204.7,204.45,204.64,2764.0,197.6284,197.754,197.5125,197.696,2764.0
2023-04-14 12:40:00,204.65,204.98,204.65,204.84,1574.0,197.7057,198.0245,197.7057,197.8893,1574.0
2023-04-14 12:45:00,204.74,204.95,204.54,204.83,2600.0,197.7926,197.9955,197.5994,197.8796,2600.0
2023-04-14 12:50:00,204.79,204.87,204.33,204.52,8350.0,197.8409,197.9182,197.3966,197.5801,8350.0
2023-04-14 12:55:00,204.49,204.69,204.44,204.64,6079.0,197.5511,197.7443,197.5028,197.696,6079.0
2023-04-14 13:00:00,204.61,205.01,204.58,204.93,8892.0,197.6671,198.0535,197.6381,197.9762,8892.0
2023-04-14 13:05:00,204.98,205.1,204.86,205.02,15199.0,198.0245,198.1404,197.9086,198.0631,15199.0
2023-04-14 13:10:00,205.01,205.19,204.9,205.02,7232.0,198.0535,198.2274,197.9472,198.0631,7232.0
2023-04-14 13:15:00,205.01,205.22,204.94,205.0,38756.0,198.0535,198.2564,197.9859,198.0438,38756.0
2023-04-14 13:20:00,204.98,204.98,204.29,204.55,5926.0,198.0245,198.0245,197.3579,197.6091,5926.0
2023-04-14 13:25:00,204.65,204.66,204.13,204.13,3490.0,197.7057,197.7154,197.2033,197.2033,3490.0
2023-04-14 13:30:00,204.06,204.26,203.93,204.1,10413.0,197.1357,197.3289,197.0101,197.1744,10413.0
2023-04-14 13:35:00,204.07,204.23,203.75,203.75,7862.0,197.1454,197.2999,196.8362,196.8362,7862.0
2023-04-14 13:40:00,203.78,204.01,203.53,203.71,14518.0,196.8652,197.0874,196.6237,196.7976,14518.0
2023-04-14 13:45:00,203.69,204.01,203.67,204.0,1505.0,196.7783,197.0874,196.759,197.0778,1505.0
2023-04-14 13:50:00,204.07,204.22,204.06,204.22,2651.0,197.1454,197.2903,197.1357,197.2903,2651.0
2023-04-14 13:55:00,204.28,204.83,204.26,204.66,9345.0,197.3483,197.8796,197.3289,197.7154,9345.0
2023-04-14 14:00:00,204.6,204.74,204.41,204.41,3649.0,197.6574,197.7926,197.4738,197.4738,3649.0
2023-04-14 14:05:00,204.41,204.77,204.27,204.77,5854.0,197.4738,197.8216,197.3386,197.8216,5854.0
2023-04-14 14:10:00,204.82,205.02,204.73,204.95,4304.0,197.8699,198.0631,197.783,197.9955,4304.0
2023-04-14 14:15:00,204.8,205.01,204.8,204.99,15465.0,197.8506,198.0535,197.8506,198.0342,15465.0
2023-04-14 14:20:00,204.99,205.14,204.81,204.81,8585.0,198.0342,198.1791,197.8603,197.8603,8585.0
2023-04-14 14:25:00,204.71,204.93,204.63,204.86,3885.0,197.7637,197.9762,197.6864,197.9086,3885.0
2023-04-14 14:30:00,204.94,205.04,204.89,204.89,6041.0,197.9859,198.0825,197.9376,197.9376,6041.0
2023-04-14 14:35:00,204.87,205.06,204.75,204.75,3036.0,197.9182,198.1018,197.8023,197.8023,3036.0
2023-04-14 14:40:00,204.68,204.85,204.59,204.8,1313.0,197.7347,197.8989,197.6477,197.8506,1313.0
2023-04-14 14:45:00,204.7,204.78,204.59,204.78,1727.0,197.754,197.8313,197.6477,197.8313,1727.0
2023-04-14 14:50:00,204.84,204.84,204.51,204.54,4365.0,197.8893,197.8893,197.5704,197.5994,4365.0
2023-04-14 14:55:00,204.52,204.7,204.44,204.69,5582.0,197.5801,197.754,197.5028,197.7443,5582.0
2023-04-14 15:00:00,204.73,204.75,204.52,204.56,2905.0,197.783,197.8023,197.5801,197.6188,2905.0
2023-04-14 15:05:00,204.45,204.81,204.45,204.8,2598.0,197.5125,197.8603,197.5125,197.8506,2598.0
2023-04-14 15:10:00,204.82,204.91,204.55,204.56,4188.0,197.8699,197.9569,197.6091,197.6188,4188.0
2023-04-14 15:15:00,204.46,204.63,204.2,204.54,5280.0,197.5221,197.6864,197.271,197.5994,5280.0
2023-04-14 15:20:00,204.54,204.89,204.3,204.89,6030.0,197.5994,197.9376,197.3676,197.9376,6030.0
2023-04-14 15:25:00,204.97,205.03,204.8,204.86,8794.0,198.0148,198.0728,197.8506,197.9086,8794.0
2023-04-14 15:30:00,204.84,205.01,204.83,204.93,15552.0,197.8893,198.0535,197.8796,197.9762,15552.0
2023-04-14 15:35:00,204.89,205.22,204.87,205.11,37679.0,197.9376,198.2564,197.9182,198.1501,37679.0
2023-04-14 15:40:00,205.15,205.34,204.96,205.11,31409.0,198.1887,198.3723,198.0052,198.1501,31409.0
2023-04-14 15:45:00,205.17,205.22,204.75,204.93,25103.0,198.2081,198.2564,197.8023,197.9762,25103.0
2023-04-14 15:50:00,204.9,204.95,204.26,204.26,29867.0,197.9472,197.9955,197.3289,197.3289,29867.0
2023-04-14 15:55:00,204.26,204.47,203.96,203.99,202452.0,197.3289,197.5318,197.0391,197.0681,202452.0
2023-04-17 09:30:00,205.02,206.56,204.65,206.31,81139.0,198.0631,199.5509,197.7057,199.3094,81139.0
2023-04-17 09:35:00,206.28,208.37,206.1,207.33,35848.0,199.2804,201.2995,199.1065,200.2948,35848.0
2023-04-17 09:40:00,207.34,208.23,207.01,207.7,83359.0,200.3044,201.1642,199.9856,200.6522,83359.0
2023-04-17 09:45:00,207.55,208.07,206.87,206.92,85296.0,200.5073,201.0096,199.8504,199.8987,85296.0
2023-04-17 09:50:00,206.92,207.43,206.83,206.83,21535.0,199.8987,200.3914,199.8117,199.8117,21535.0
2023-04-17 09:55:00,206.82,207.26,205.95,206.39,26237.0,199.8021,200.2271,198.9616,199.3867,26237.0
2023-04-17 10:00:00,206.54,206.79,206.4,206.53,7331.0,199.5316,199.7731,199.3963,199.5219,7331.0
2023-04-17 10:05:00,206.53,207.26,206.32,206.69,19308.0,199.5219,200.2271,199.319,199.6765,19308.0
2023-04-17 10:10:00,206.77,207.16,206.54,207.09,13766.0,199.7538,200.1305,199.5316,200.0629,13766.0
2023-04-17 10:15:00,207.29,207.81,206.69,207.08,31833.0,200.2561,200.7585,199.6765,200.0532,31833.0
2023-04-17 10:20:00,207.12,207.2,206.8,207.04,16732.0,200.0919,200.1692,199.7827,200.0146,16732.0
2023-04-17 10:25:00,207.04,207.04,206.71,206.78,11668.0,200.0146,200.0146,199.6958,199.7634,11668.0
2023-04-17 10:30:00,206.9,206.92,205.73,206.15,18428.0,199.8793,199.8987,198.7491,199.1548,18428.0
2023-04-17 10:35:00,206.15,206.26,205.12,205.31,62763.0,199.1548,199.2611,198.1597,198.3433,62763.0
2023-04-17 10:40:00,205.24,205.56,204.91,205.52,37772.0,198.2757,198.5848,197.9569,198.5462,37772.0
2023-04-17 10:45:00,205.3,206.03,205.0,205.93,29913.0,198.3336,199.0389,198.0438,198.9423,29913.0
2023-04-17 10:50:00,205.94,206.41,205.73,205.81,13532.0,198.9519,199.406,198.7491,198.8263,13532.0
2023-04-17 10:55:00,205.81,205.92,205.47,205.92,55666.0,198.8263,198.9326,198.4979,198.9326,55666.0
2023-04-17 11:00:00,206.02,206.24,205.85,206.24,68288.0,199.0292,199.2417,198.865,199.2417,68288.0
2023-04-17 11:05:00,206.14,206.21,205.96,206.0,3026.0,199.1451,199.2128,198.9712,199.0099,3026.0
2023-04-17 11:10:00,205.93,205.98,205.58,205.81,4397.0,198.9423,198.9906,198.6041,198.8263,4397.0
2023-04-17 11:15:00,205.87,205.87,205.1,205.51,18560.0,198.8843,198.8843,198.1404,198.5365,18560.0
2023-04-17 11:20:00,205.49,205.69,205.1,205.53,11016.0,198.5172,198.7104,198.1404,198.5558,11016.0
2023-04-17 11:25:00,205.68,205.7,205.45,205.57,52959.0,198.7007,198.7201,198.4786,198.5945,52959.0
2023-04-17 11:30:00,205.6,205.65,205.02,205.45,59578.0,198.6235,198.6718,198.0631,198.4786,59578.0
2023-04-17 11:35:00,205.48,205.56,204.88,205.0,60891.0,198.5075,198.5848,197.9279,198.0438,60891.0
2023-04-17 11:40:00,205.03,205.68,204.84,205.07,66784.0,198.0728,198.7007,197.8893,198.1114,66784.0
2023-04-17 11:45:00,204.96,205.25,204.92,205.06,79302.0,198.0052,198.2853,197.9665,198.1018,79302.0
2023-04-17 11:50:00,205.03,205.64,205.01,205.41,59602.0,198.0728,198.6621,198.0535,198.4399,59602.0
2023-04-17 11:55:00,205.42,205.7,205.33,205.54,12641.0,198.4496,198.7201,198.3626,198.5655,12641.0
2023-04-17 12:00:00,205.53,206.1,205.41,205.9,19901.0,198.5558,199.1065,198.4399,198.9133,19901.0
2023-04-17 12:05:00,205.93,205.94,205.58,205.71,52223.0,198.9423,198.9519,198.6041,198.7297,52223.0
2023-04-17 12:10:00,205.78,205.99,205.63,205.71,30726.0,198.7974,199.0002,198.6524,198.7297,30726.0
2023-04-17 12:15:00,205.7,205.84,205.63,205.81,65882.0,198.7201,198.8553,198.6524,198.8263,65882.0
2023-04-17 12:20:00,205.81,205.85,205.74,205.83,15135.0,198.8263,198.865,198.7587,198.8457,15135.0
2023-04-17 12:25:00,205.85,205.9,205.75,205.89,9093.0,198.865,198.9133,198.7684,198.9036,9093.0
2023-04-17 12:30:00,205.89,205.91,205.74,205.84,33754.0,198.9036,198.9229,198.7587,198.8553,33754.0
2023-04-17 12:35:00,205.84,205.9,205.71,205.71,12944.0,198.8553,198.9133,198.7297,198.7297,12944.0
2023-04-17 12:40:00,205.74,205.78,205.4,205.4,6795.0,198.7587,198.7974,198.4302,198.4302,6795.0
2023-04-17 12:45:00,205.35,205.65,205.35,205.63,93334.0,198.3819,198.6718,198.3819,198.6524,93334.0
2023-04-17 12:50:00,205.47,205.9,205.47,205.71,64371.0,198.4979,198.9133,198.4979,198.7297,64371.0
2023-04-17 12:55:00,205.65,205.7,205.46,205.66,9048.0,198.6718,198.7201,198.4882,198.6814,9048.0
2023-04-17 13:00:00,205.7,205.75,205.4,205.75,19958.0,198.7201,198.7684,198.4302,198.7684,19958.0
2023-04-17 13:05:00,205.75,205.79,205.5,205.71,13109.0,198.7684,198.807,198.5269,198.7297,13109.0
2023-04-17 13:10:00,205.73,205.78,205.59,205.7,3174.0,198.7491,198.7974,198.6138,198.7201,3174.0
2023-04-17 13:15:00,205.66,205.82,205.52,205.62,5525.0,198.6814,198.836,198.5462,198.6428,5525.0
2023-04-17 13:20:00,205.7,205.7,205.51,205.67,4660.0,198.7201,198.7201,198.5365,198.6911,4660.0
2023-04-17 13:25:00,205.6,205.6,205.38,205.52,7952.0,198.6235,198.6235,198.4109,198.5462,7952.0
2023-04-17 13:30:00,205.56,205.7,205.54,205.7,63350.0,198.5848,198.7201,198.5655,198.7201,63350.0
2023-04-17 13:35:00,205.59,205.9,205.58,205.8,10102.0,198.6138,198.9133,198.6041,198.8167,10102.0
2023-04-17 13:40:00,205.77,205.95,205.66,205.71,30931.0,198.7877,198.9616,198.6814,198.7297,30931.0
2023-04-17 13:45:00,205.71,205.76,205.53,205.53,21112.0,198.7297,198.778,198.5558,198.5558,21112.0
2023-04-17 13:50:00,205.6,205.6,205.39,205.39,3700.0,198.6235,198.6235,198.4206,198.4206,3700.0
2023-04-17 13:55:00,205.28,205.28,204.88,204.88,6978.0,198.3143,198.3143,197.9279,197.9279,6978.0
2023-04-17 14:00:00,204.58,205.11,204.53,205.1,8396.0,197.6381,198.1501,197.5898,198.1404,8396.0
2023-04-17 14:05:00,204.99,205.18,204.69,204.96,38081.0,198.0342,198.2177,197.7443,198.0052,38081.0
2023-04-17 14:10:00,204.86,205.22,204.79,205.22,9300.0,197.9086,198.2564,197.8409,198.2564,9300.0
2023-04-17 14:15:00,205.2,205.38,205.17,205.38,42227.0,198.237,198.4109,198.2081,198.4109,42227.0
2023-04-17 14:20:00,205.4,205.4,205.2,205.24,7170.0,198.4302,198.4302,198.237,198.2757,7170.0
2023-04-17 14:25:00,205.24,205.26,205.05,205.16,2837.0,198.2757,198.295,198.0921,198.1984,2837.0
2023-04-17 14:30:00,205.17,205.2,204.91,204.93,9931.0,198.2081,198.237,197.9569,197.9762,9931.0
2023-04-17 14:35:00,204.97,205.03,204.95,205.02,2800.0,198.0148,198.0728,197.9955,198.0631,2800.0
2023-04-17 14:40:00,205.08,205.21,204.97,205.01,10413.0,198.1211,198.2467,198.0148,198.0535,10413.0
2023-04-17 14:45:00,204.99,205.07,204.97,205.01,37522.0,198.0342,198.1114,198.0148,198.0535,37522.0
2023-04-17 14:50:00,205.02,205.1,204.93,205.01,25504.0,198.0631,198.1404,197.9762,198.0535,25504.0
2023-04-17 14:55:00,205.01,205.05,204.92,204.99,7926.0,198.0535,198.0921,197.9665,198.0342,7926.0
2023-04-17 15:00:00,205.02,205.44,204.96,205.11,39432.0,198.0631,198.4689,198.0052,198.1501,39432.0
2023-04-17 15:05:00,205.07,205.3,205.04,205.04,25913.0,198.1114,198.3336,198.0825,198.0825,25913.0
2023-04-17 15:10:00,205.13,205.35,205.03,205.07,74815.0,198.1694,198.3819,198.0728,198.1114,74815.0
2023-04-17 15:15:00,205.1,205.22,205.02,205.07,10150.0,198.1404,198.2564,198.0631,198.1114,10150.0
2023-04-17 15:20:00,205.14,205.23,205.01,205.01,28627.0,198.1791,198.266,198.0535,198.0535,28627.0
2023-04-17 15:25:00,205.01,205.21,204.98,205.15,45701.0,198.0535,198.2467,198.0245,198.1887,45701.0
2023-04-17 15:30:00,205.15,206.02,205.07,206.02,12847.0,198.1887,199.0292,198.1114,199.0292,12847.0
2023-04-17 15:35:00,205.98,206.04,205.82,205.82,53636.0,198.9906,199.0485,198.836,198.836,53636.0
2023-04-17 15:40:00,205.84,205.92,205.5,205.58,28795.0,198.8553,198.9326,198.5269,198.6041,28795.0
2023-04-17 15:45:00,205.55,205.8,205.45,205.48,43396.0,198.5752,198.8167,198.4786,198.5075,43396.0
2023-04-17 15:50:00,205.45,205.7,205.43,205.56,155813.0,198.4786,198.7201,198.4592,198.5848,155813.0
2023-04-17 15:55:00,205.58,206.1,205.58,205.96,113079.0,198.6041,199.1065,198.6041,198.9712,113079.0
2023-04-18 09:30:00,209.65,212.22,208.7,210.86,190931.0,202.536,205.0188,201.6183,203.705,190931.0
2023-04-18 09:35:00,211.0,211.89,209.85,209.85,89251.0,203.8402,204.7,202.7292,202.7292,89251.0
2023-04-18 09:40:00,209.55,210.47,208.31,208.31,41084.0,202.4394,203.3282,201.2415,201.2415,41084.0
2023-04-18 09:45:00,208.26,208.83,207.13,207.46,78149.0,201.1932,201.7439,200.1015,200.4203,78149.0
2023-04-18 09:50:00,207.46,208.2,207.0,208.14,16279.0,200.4203,201.1352,199.976,201.0773,16279.0
2023-04-18 09:55:00,208.1,208.19,207.4,208.16,22709.0,201.0386,201.1256,200.3624,201.0966,22709.0
2023-04-18 10:00:00,207.92,207.92,206.51,206.51,34529.0,200.8647,200.8647,199.5026,199.5026,34529.0
2023-04-18 10:05:00,206.49,206.6,205.8,206.19,35147.0,199.4833,199.5895,198.8167,199.1934,35147.0
2023-04-18 10:10:00,206.15,206.15,205.46,205.64,33903.0,199.1548,199.1548,198.4882,198.6621,33903.0
2023-04-18 10:15:00,205.64,206.7,205.5,206.31,51337.0,198.6621,199.6861,198.5269,199.3094,51337.0
2023-04-18 10:20:00,206.33,207.03,206.03,206.52,20238.0,199.3287,200.0049,199.0389,199.5122,20238.0
2023-04-18 10:25:00,206.52,206.52,205.4,205.92,12569.0,199.5122,199.5122,198.4302,198.9326,12569.0
2023-04-18 10:30:00,205.81,206.01,205.45,205.59,68631.0,198.8263,199.0195,198.4786,198.6138,68631.0
2023-04-18 10:35:00,205.49,206.35,205.38,206.28,5596.0,198.5172,199.348,198.4109,199.2804,5596.0
2023-04-18 10:40:00,206.3,206.38,206.01,206.24,11206.0,199.2997,199.377,199.0195,199.2417,11206.0
2023-04-18 10:45:00,206.3,206.37,205.79,205.83,11733.0,199.2997,199.3673,198.807,198.8457,11733.0
2023-04-18 10:50:00,205.88,206.09,205.7,205.75,15296.0,198.894,199.0968,198.7201,198.7684,15296.0
2023-04-18 10:55:00,205.79,206.06,205.52,205.58,17833.0,198.807,199.0679,198.5462,198.6041,17833.0
2023-04-18 11:00:00,205.65,206.1,205.61,205.93,31921.0,198.6718,199.1065,198.6331,198.9423,31921.0
2023-04-18 11:05:00,206.0,206.03,205.54,205.58,14287.0,199.0099,199.0389,198.5655,198.6041,14287.0
2023-04-18 11:10:00,205.5,205.5,204.88,204.92,9441.0,198.5269,198.5269,197.9279,197.9665,9441.0
2023-04-18 11:15:00,204.92,205.14,204.8,205.04,69946.0,197.9665,198.1791,197.8506,198.0825,69946.0
2023-04-18 11:20:00,204.94,205.14,204.84,205.09,5292.0,197.9859,198.1791,197.8893,198.1308,5292.0
2023-04-18 11:25:00,205.06,206.35,205.06,206.35,4878.0,198.1018,199.348,198.1018,199.348,4878.0
2023-04-18 11:30:00,206.28,206.58,206.05,206.33,6503.0,199.2804,199.5702,199.0582,199.3287,6503.0
2023-04-18 11:35:00,206.26,206.38,206.1,206.15,4073.0,199.2611,199.377,199.1065,199.1548,4073.0
2023-04-18 11:40:00,206.0,206.48,206.0,206.33,7129.0,199.0099,199.4736,199.0099,199.3287,7129.0
2023-04-18 11:45:00,206.33,206.43,206.12,206.43,2091.0,199.3287,199.4253,199.1258,199.4253,2091.0
2023-04-18 11:50:00,206.38,206.38,206.11,206.18,6039.0,199.377,199.377,199.1162,199.1838,6039.0
2023-04-18 11:55:00,206.16,206.41,206.16,206.31,1100.0,199.1645,199.406,199.1645,199.3094,1100.0
2023-04-18 12:00:00,206.35,206.64,206.21,206.21,6963.0,199.348,199.6282,199.2128,199.2128,6963.0
2023-04-18 12:05:00,206.28,206.43,206.28,206.39,3070.0,199.2804,199.4253,199.2804,199.3867,3070.0
2023-04-18 12:10:00,206.35,206.45,206.16,206.24,22390.0,199.348,199.4446,199.1645,199.2417,22390.0
2023-04-18 12:15:00,206.21,206.31,205.88,206.1,55729.0,199.2128,199.3094,198.894,199.1065,55729.0
2023-04-18 12:20:00,206.06,206.4,206.05,206.37,9242.0,199.0679,199.3963,199.0582,199.3673,9242.0
2023-04-18 12:25:00,206.42,206.77,206.31,206.61,11082.0,199.4156,199.7538,199.3094,199.5992,11082.0
2023-04-18 12:30:00,206.61,206.64,206.47,206.47,1673.0,199.5992,199.6282,199.4639,199.4639,1673.0
2023-04-18 12:35:00,206.42,206.62,206.36,206.42,4983.0,199.4156,199.6089,199.3577,199.4156,4983.0
2023-04-18 12:40:00,206.42,206.53,206.39,206.43,3809.0,199.4156,199.5219,199.3867,199.4253,3809.0
2023-04-18 12:45:00,206.4,206.47,205.85,205.9,4732.0,199.3963,199.4639,198.865,198.9133,4732.0
2023-04-18 12:50:00,205.93,206.12,205.64,205.81,4238.0,198.9423,199.1258,198.6621,198.8263,4238.0
2023-04-18 12:55:00,205.71,205.74,205.32,205.51,2254.0,198.7297,198.7587,198.353,198.5365,2254.0
2023-04-18 13:00:00,205.42,205.47,204.92,205.08,3254.0,198.4496,198.4979,197.9665,198.1211,3254.0
2023-04-18 13:05:00,205.22,205.23,204.96,205.06,4105.0,198.2564,198.266,198.0052,198.1018,4105.0
2023-04-18 13:10:00,205.05,205.12,204.5,204.5,4433.0,198.0921,198.1597,197.5608,197.5608,4433.0
2023-04-18 13:15:00,204.65,204.97,204.38,204.67,6301.0,197.7057,198.0148,197.4449,197.725,6301.0
2023-04-18 13:20:00,204.67,204.74,204.66,204.7,1464.0,197.725,197.7926,197.7154,197.754,1464.0
2023-04-18 13:25:00,204.83,204.83,204.44,204.47,7368.0,197.8796,197.8796,197.5028,197.5318,7368.0
2023-04-18 13:30:00,204.42,204.55,204.31,204.44,2841.0,197.4835,197.6091,197.3772,197.5028,2841.0
2023-04-18 13:35:00,204.47,204.54,203.94,204.06,16639.0,197.5318,197.5994,197.0198,197.1357,16639.0
2023-04-18 13:40:00,204.16,204.72,204.04,204.72,6040.0,197.2323,197.7733,197.1164,197.7733,6040.0
2023-04-18 13:45:00,204.62,204.85,204.52,204.61,5281.0,197.6767,197.8989,197.5801,197.6671,5281.0
2023-04-18 13:50:00,204.64,205.31,204.63,205.2,6253.0,197.696,198.3433,197.6864,198.237,6253.0
2023-04-18 13:55:00,205.23,205.32,204.89,204.97,6270.0,198.266,198.353,197.9376,198.0148,6270.0
2023-04-18 14:00:00,205.02,205.09,204.89,205.08,4533.0,198.0631,198.1308,197.9376,198.1211,4533.0
2023-04-18 14:05:00,205.0,205.1,204.88,205.1,3283.0,198.0438,198.1404,197.9279,198.1404,3283.0
2023-04-18 14:10:00,205.18,205.32,205.04,205.24,3296.0,198.2177,198.353,198.0825,198.2757,3296.0
2023-04-18 14:15:00,205.16,205.27,204.89,204.93,5901.0,198.1984,198.3047,197.9376,197.9762,5901.0
2023-04-18 14:20:00,204.96,205.57,204.95,205.57,1933.0,198.0052,198.5945,197.9955,198.5945,1933.0
2023-04-18 14:25:00,205.6,205.77,205.45,205.45,5212.0,198.6235,198.7877,198.4786,198.4786,5212.0
2023-04-18 14:30:00,205.54,205.59,205.39,205.39,2298.0,198.5655,198.6138,198.4206,198.4206,2298.0
2023-04-18 14:35:00,205.51,205.51,205.3,205.32,2900.0,198.5365,198.5365,198.3336,198.353,2900.0
2023-04-18 14:40:00,205.32,205.36,205.04,205.04,3620.0,198.353,198.3916,198.0825,198.0825,3620.0
2023-04-18 14:45:00,205.2,205.2,204.62,204.78,10423.0,198.237,198.237,197.6767,197.8313,10423.0
2023-04-18 14:50:00,204.67,204.93,204.57,204.93,1000.0,197.725,197.9762,197.6284,197.9762,1000.0
2023-04-18 14:55:00,204.92,205.19,204.92,204.99,8982.0,197.9665,198.2274,197.9665,198.0342,8982.0
2023-04-18 15:00:00,205.05,205.26,204.95,205.2,1705.0,198.0921,198.295,197.9955,198.237,1705.0
2023-04-18 15:05:00,205.31,205.58,205.26,205.54,1913.0,198.3433,198.6041,198.295,198.5655,1913.0
2023-04-18 15:10:00,205.53,205.79,205.48,205.48,5879.0,198.5558,198.807,198.5075,198.5075,5879.0
2023-04-18 15:15:00,205.51,205.66,205.33,205.51,6000.0,198.5365,198.6814,198.3626,198.5365,6000.0
2023-04-18 15:20:00,205.59,205.65,205.34,205.34,2765.0,198.6138,198.6718,198.3723,198.3723,2765.0
2023-04-18 15:25:00,205.4,205.41,205.11,205.41,3610.0,198.4302,198.4399,198.1501,198.4399,3610.0
2023-04-18 15:30:00,205.41,205.62,205.27,205.53,5259.0,198.4399,198.6428,198.3047,198.5558,5259.0
2023-04-18 15:35:00,205.61,205.63,205.4,205.52,5856.0,198.6331,198.6524,198.4302,198.5462,5856.0
2023-04-18 15:40:00,205.45,205.68,205.45,205.51,13372.0,198.4786,198.7007,198.4786,198.5365,13372.0
2023-04-18 15:45:00,205.6,205.65,205.33,205.33,25864.0,198.6235,198.6718,198.3626,198.3626,25864.0
2023-04-18 15:50:00,205.36,205.56,205.27,205.4,40533.0,198.3916,198.5848,198.3047,198.4302,40533.0
2023-04-18 15:55:00,205.44,205.59,205.24,205.25,76212.0,198.4689,198.6138,198.2757,198.2853,76212.0
2023-04-19 09:30:00,202.44,203.14,201.51,202.35,42864.0,195.5707,196.2469,194.6722,195.4837,42864.0
2023-04-19 09:35:00,202.19,203.19,202.19,203.19,26755.0,195.3292,196.2952,195.3292,196.2952,26755.0
2023-04-19 09:40:00,203.34,204.33,203.1,204.23,23880.0,196.4401,197.3966,196.2083,197.2999,23880.0
2023-04-19 09:45:00,204.12,205.0,203.91,204.62,34252.0,197.1937,198.0438,196.9908,197.6767,34252.0
2023-04-19 09:50:00,204.74,204.8,203.6,203.73,20987.0,197.7926,197.8506,196.6913,196.8169,20987.0
2023-04-19 09:55:00,203.9,203.9,203.44,203.5,7776.0,196.9811,196.9811,196.5368,196.5947,7776.0
2023-04-19 10:00:00,203.53,203.81,203.35,203.44,3999.0,196.6237,196.8942,196.4498,196.5368,3999.0
2023-04-19 10:05:00,203.47,203.47,202.8,203.39,22846.0,196.5657,196.5657,195.9185,196.4885,22846.0
2023-04-19 10:10:00,203.51,203.84,203.35,203.64,8273.0,196.6044,196.9232,196.4498,196.73,8273.0
2023-04-19 10:15:00,203.55,203.55,202.81,202.98,6771.0,196.643,196.643,195.9281,196.0924,6771.0
2023-04-19 10:20:00,202.84,203.27,202.84,203.18,3543.0,195.9571,196.3725,195.9571,196.2856,3543.0
2023-04-19 10:25:00,203.1,203.39,202.66,203.02,5189.0,196.2083,196.4885,195.7832,196.131,5189.0
2023-04-19 10:30:00,203.17,203.28,202.92,203.04,2877.0,196.2759,196.3822,196.0344,196.1503,2877.0
2023-04-19 10:35:00,203.06,203.32,202.96,203.16,3140.0,196.1697,196.4208,196.073,196.2663,3140.0
2023-04-19 10:40:00,203.33,203.34,203.11,203.18,1700.0,196.4305,196.4401,196.218,196.2856,1700.0
2023-04-19 10:45:00,203.26,203.29,203.02,203.2,6542.0,196.3629,196.3918,196.131,196.3049,6542.0
2023-04-19 10:50:00,203.32,203.59,203.15,203.36,4789.0,196.4208,196.6817,196.2566,196.4595,4789.0
2023-04-19 10:55:00,203.49,204.15,203.49,203.73,5180.0,196.5851,197.2227,196.5851,196.8169,5180.0
2023-04-19 11:00:00,203.81,204.08,203.5,203.6,9337.0,196.8942,197.155,196.5947,196.6913,9337.0
2023-04-19 11:05:00,203.7,203.91,203.48,203.59,4763.0,196.7879,196.9908,196.5754,196.6817,4763.0
2023-04-19 11:10:00,203.63,203.72,203.32,203.7,5842.0,196.7203,196.8073,196.4208,196.7879,5842.0
2023-04-19 11:15:00,203.76,204.25,203.76,204.15,4148.0,196.8459,197.3193,196.8459,197.2227,4148.0
2023-04-19 11:20:00,204.09,204.28,204.0,204.16,3334.0,197.1647,197.3483,197.0778,197.2323,3334.0
2023-04-19 11:25:00,204.04,204.04,203.52,203.75,5716.0,197.1164,197.1164,196.614,196.8362,5716.0
2023-04-19 11:30:00,203.84,203.85,203.02,203.3,6581.0,196.9232,196.9328,196.131,196.4015,6581.0
2023-04-19 11:35:00,203.32,203.48,203.28,203.47,7381.0,196.4208,196.5754,196.3822,196.5657,7381.0
2023-04-19 11:40:00,203.47,203.47,203.0,203.06,14659.0,196.5657,196.5657,196.1117,196.1697,14659.0
2023-04-19 11:45:00,203.12,203.17,202.76,202.76,3565.0,196.2276,196.2759,195.8798,195.8798,3565.0
2023-04-19 11:50:00,202.66,202.82,202.62,202.81,4089.0,195.7832,195.9378,195.7446,195.9281,4089.0
2023-04-19 11:55:00,202.76,202.92,202.62,202.9,4504.0,195.8798,196.0344,195.7446,196.0151,4504.0
2023-04-19 12:00:00,202.97,203.14,202.81,202.81,3052.0,196.0827,196.2469,195.9281,195.9281,3052.0
2023-04-19 12:05:00,202.81,203.45,202.77,203.41,5402.0,195.9281,196.5464,195.8895,196.5078,5402.0
2023-04-19 12:10:00,203.38,203.74,203.19,203.31,4862.0,196.4788,196.8266,196.2952,196.4112,4862.0
2023-04-19 12:15:00,203.25,203.5,203.15,203.22,2927.0,196.3532,196.5947,196.2566,196.3242,2927.0
2023-04-19 12:20:00,203.15,203.31,202.91,203.01,7616.0,196.2566,196.4112,196.0247,196.1213,7616.0
2023-04-19 12:25:00,202.96,203.24,202.96,203.24,6401.0,196.073,196.3435,196.073,196.3435,6401.0
2023-04-19 12:30:00,203.26,203.44,203.25,203.27,4212.0,196.3629,196.5368,196.3532,196.3725,4212.0
2023-04-19 12:35:00,203.3,203.52,203.27,203.52,3680.0,196.4015,196.614,196.3725,196.614,3680.0
2023-04-19 12:40:00,203.52,203.69,203.5,203.54,3633.0,196.614,196.7783,196.5947,196.6334,3633.0
2023-04-19 12:45:00,203.55,203.74,203.5,203.73,3696.0,196.643,196.8266,196.5947,196.8169,3696.0
2023-04-19 12:50:00,203.71,204.1,203.7,204.1,2825.0,196.7976,197.1744,196.7879,197.1744,2825.0
2023-04-19 12:55:00,204.08,204.08,203.76,203.84,6127.0,197.155,197.155,196.8459,196.9232,6127.0
2023-04-19 13:00:00,203.89,204.26,203.88,204.26,25180.0,196.9715,197.3289,196.9618,197.3289,25180.0
2023-04-19 13:05:00,204.19,204.46,204.02,204.35,4373.0,197.2613,197.5221,197.0971,197.4159,4373.0
2023-04-19 13:10:00,204.34,204.47,204.15,204.24,6421.0,197.4062,197.5318,197.2227,197.3096,6421.0
2023-04-19 13:15:00,204.25,204.29,203.81,203.81,4520.0,197.3193,197.3579,196.8942,196.8942,4520.0
2023-04-19 13:20:00,203.84,204.01,203.84,204.0,1554.0,196.9232,197.0874,196.9232,197.0778,1554.0
2023-04-19 13:25:00,204.12,204.26,204.09,204.26,2659.0,197.1937,197.3289,197.1647,197.3289,2659.0
2023-04-19 13:30:00,204.25,204.42,204.18,204.42,3734.0,197.3193,197.4835,197.2516,197.4835,3734.0
2023-04-19 13:35:00,204.33,204.41,204.25,204.34,1261.0,197.3966,197.4738,197.3193,197.4062,1261.0
2023-04-19 13:40:00,204.41,204.46,204.21,204.21,5099.0,197.4738,197.5221,197.2806,197.2806,5099.0
2023-04-19 13:45:00,204.29,204.29,203.92,204.08,3214.0,197.3579,197.3579,197.0005,197.155,3214.0
2023-04-19 13:50:00,203.99,204.14,203.96,203.98,2700.0,197.0681,197.213,197.0391,197.0584,2700.0
2023-04-19 13:55:00,204.08,204.08,203.89,203.91,3118.0,197.155,197.155,196.9715,196.9908,3118.0
2023-04-19 14:00:00,203.94,204.03,203.81,203.89,9136.0,197.0198,197.1067,196.8942,196.9715,9136.0
2023-04-19 14:05:00,203.89,203.97,203.75,203.8,4020.0,196.9715,197.0488,196.8362,196.8845,4020.0
2023-04-19 14:10:00,203.75,203.77,203.62,203.72,2218.0,196.8362,196.8556,196.7106,196.8073,2218.0
2023-04-19 14:15:00,203.72,203.89,203.68,203.68,2159.0,196.8073,196.9715,196.7686,196.7686,2159.0
2023-04-19 14:20:00,203.63,203.83,203.61,203.77,2573.0,196.7203,196.9135,196.701,196.8556,2573.0
2023-04-19 14:25:00,203.81,203.87,203.72,203.8,2866.0,196.8942,196.9522,196.8073,196.8845,2866.0
2023-04-19 14:30:00,203.8,203.87,203.45,203.51,4780.0,196.8845,196.9522,196.5464,196.6044,4780.0
2023-04-19 14:35:00,203.54,203.62,203.37,203.62,1725.0,196.6334,196.7106,196.4691,196.7106,1725.0
2023-04-19 14:40:00,203.7,203.81,203.61,203.62,1700.0,196.7879,196.8942,196.701,196.7106,1700.0
2023-04-19 14:45:00,203.6,203.6,203.3,203.43,2705.0,196.6913,196.6913,196.4015,196.5271,2705.0
2023-04-19 14:50:00,203.43,203.43,203.32,203.36,2073.0,196.5271,196.5271,196.4208,196.4595,2073.0
2023-04-19 14:55:00,203.37,203.46,203.27,203.46,4146.0,196.4691,196.5561,196.3725,196.5561,4146.0
2023-04-19 15:00:00,203.49,203.72,203.47,203.7,3831.0,196.5851,196.8073,196.5657,196.7879,3831.0
2023-04-19 15:05:00,203.7,203.7,203.44,203.53,4097.0,196.7879,196.7879,196.5368,196.6237,4097.0
2023-04-19 15:10:00,203.58,203.93,203.57,203.79,2057.0,196.672,197.0101,196.6623,196.8749,2057.0
2023-04-19 15:15:00,203.84,203.89,203.73,203.8,3833.0,196.9232,196.9715,196.8169,196.8845,3833.0
2023-04-19 15:20:00,203.75,204.02,203.73,203.96,7297.0,196.8362,197.0971,196.8169,197.0391,7297.0
2023-04-19 15:25:00,203.92,203.97,203.74,203.96,6183.0,197.0005,197.0488,196.8266,197.0391,6183.0
2023-04-19 15:30:00,203.97,204.37,203.91,204.02,9685.0,197.0488,197.4352,196.9908,197.0971,9685.0
2023-04-19 15:35:00,204.02,204.04,203.5,203.59,10019.0,197.0971,197.1164,196.5947,196.6817,10019.0
2023-04-19 15:40:00,203.52,203.69,203.34,203.57,15205.0,196.614,196.7783,196.4401,196.6623,15205.0
2023-04-19 15:45:00,203.6,203.61,202.94,203.1,12168.0,196.6913,196.701,196.0537,196.2083,12168.0
2023-04-19 15:50:00,203.19,203.24,202.95,203.04,22492.0,196.2952,196.3435,196.0634,196.1503,22492.0
2023-04-19 15:55:00,203.03,203.86,202.96,203.76,52136.0,196.1407,196.9425,196.073,196.8459,52136.0
2023-04-20 09:30:00,198.36,198.86,197.3,198.56,122331.0,191.6291,192.1122,190.6051,191.8223,122331.0
2023-04-20 09:35:00,198.56,199.34,198.29,199.1,26957.0,191.8223,192.5759,191.5615,192.344,26957.0
2023-04-20 09:40:00,199.25,199.93,198.8,198.92,16783.0,192.4889,193.1459,192.0542,192.1701,16783.0
2023-04-20 09:45:00,198.8,199.36,198.4,199.05,29704.0,192.0542,192.5952,191.6678,192.2957,29704.0
2023-04-20 09:50:00,199.0,199.82,198.77,199.53,28564.0,192.2474,193.0396,192.0252,192.7594,28564.0
2023-04-20 09:55:00,199.36,199.48,198.61,198.94,15138.0,192.5952,192.7111,191.8707,192.1895,15138.0
2023-04-20 10:00:00,199.2,199.54,198.59,198.92,9455.0,192.4406,192.7691,191.8513,192.1701,9455.0
2023-04-20 10:05:00,198.88,199.13,198.39,198.85,22794.0,192.1315,192.373,191.6581,192.1025,22794.0
2023-04-20 10:10:00,198.88,199.83,198.88,199.33,14628.0,192.1315,193.0493,192.1315,192.5662,14628.0
2023-04-20 10:15:00,199.53,200.05,198.97,198.97,26485.0,192.7594,193.2618,192.2184,192.2184,26485.0
2023-04-20 10:20:00,199.22,199.27,198.89,199.23,12873.0,192.46,192.5083,192.1411,192.4696,12873.0
2023-04-20 10:25:00,199.15,199.84,199.11,199.79,6152.0,192.3923,193.0589,192.3537,193.0106,6152.0
2023-04-20 10:30:00,199.87,200.35,199.8,200.22,27008.0,193.0879,193.5516,193.0203,193.426,27008.0
2023-04-20 10:35:00,200.15,200.16,199.42,199.59,15856.0,193.3584,193.3681,192.6532,192.8174,15856.0
2023-04-20 10:40:00,199.58,199.84,199.56,199.61,7727.0,192.8077,193.0589,192.7884,192.8367,7727.0
2023-04-20 10:45:00,199.67,199.73,199.28,199.44,10438.0,192.8947,192.9526,192.5179,192.6725,10438.0
2023-04-20 10:50:00,199.46,199.5,199.18,199.23,5586.0,192.6918,192.7305,192.4213,192.4696,5586.0
2023-04-20 10:55:00,199.25,199.5,199.03,199.5,21641.0,192.4889,192.7305,192.2764,192.7305,21641.0
2023-04-20 11:00:00,199.39,199.42,198.65,198.65,12975.0,192.6242,192.6532,191.9093,191.9093,12975.0
2023-04-20 11:05:00,198.65,198.65,197.81,198.14,15530.0,191.9093,191.9093,191.0978,191.4166,15530.0
2023-04-20 11:10:00,198.16,198.24,197.82,197.93,12510.0,191.4359,191.5132,191.1075,191.2137,12510.0
2023-04-20 11:15:00,197.95,197.96,197.04,197.05,32383.0,191.233,191.2427,190.3539,190.3636,32383.0
2023-04-20 11:20:00,197.08,197.2,196.9,197.12,15467.0,190.3926,190.5085,190.2187,190.4312,15467.0
2023-04-20 11:25:00,197.03,197.27,196.97,197.09,15280.0,190.3443,190.5761,190.2863,190.4022,15280.0
2023-04-20 11:30:00,197.08,197.08,196.67,196.71,24997.0,190.3926,190.3926,189.9965,190.0351,24997.0
2023-04-20 11:35:00,196.68,196.97,196.58,196.58,32331.0,190.0061,190.2863,189.9095,189.9095,32331.0
2023-04-20 11:40:00,196.6,196.73,195.94,195.97,29898.0,189.9289,190.0544,189.2913,189.3202,29898.0
2023-04-20 11:45:00,195.95,196.32,195.92,196.22,20394.0,189.3009,189.6584,189.2719,189.5617,20394.0
2023-04-20 11:50:00,196.18,196.32,195.82,195.84,16164.0,189.5231,189.6584,189.1753,189.1946,16164.0
2023-04-20 11:55:00,195.83,196.1,195.32,195.44,29733.0,189.185,189.4458,188.6923,188.8082,29733.0
2023-04-20 12:00:00,195.48,195.56,194.59,194.59,28845.0,188.8469,188.9241,187.9871,187.9871,28845.0
2023-04-20 12:05:00,194.56,195.37,194.16,195.31,34083.0,187.9581,188.7406,187.5717,188.6826,34083.0
2023-04-20 12:10:00,195.38,195.5,194.95,195.45,26102.0,188.7503,188.8662,188.3348,188.8179,26102.0
2023-04-20 12:15:00,195.54,195.54,195.08,195.22,9952.0,188.9048,188.9048,188.4604,188.5957,9952.0
2023-04-20 12:20:00,195.27,195.82,195.25,195.42,99877.0,188.644,189.1753,188.6247,188.7889,99877.0
2023-04-20 12:25:00,195.51,196.68,195.51,196.36,36204.0,188.8758,190.0061,188.8758,189.697,36204.0
2023-04-20 12:30:00,196.5,196.65,196.27,196.41,12413.0,189.8322,189.9772,189.6101,189.7453,12413.0
2023-04-20 12:35:00,196.28,196.41,195.95,196.06,5088.0,189.6197,189.7453,189.3009,189.4072,5088.0
2023-04-20 12:40:00,195.96,196.29,195.96,196.02,5285.0,189.3106,189.6294,189.3106,189.3685,5285.0
2023-04-20 12:45:00,195.97,195.97,195.68,195.68,2997.0,189.3202,189.3202,189.0401,189.0401,2997.0
2023-04-20 12:50:00,195.58,196.35,195.58,196.34,14150.0,188.9435,189.6873,188.9435,189.6777,14150.0
2023-04-20 12:55:00,196.33,197.16,196.33,197.0,13721.0,189.668,190.4699,189.668,190.3153,13721.0
2023-04-20 13:00:00,197.0,197.19,196.64,196.95,12927.0,190.3153,190.4988,189.9675,190.267,12927.0
2023-04-20 13:05:00,196.85,197.23,196.84,197.0,13381.0,190.1704,190.5375,190.1607,190.3153,13381.0
2023-04-20 13:10:00,197.09,197.24,196.94,197.0,12948.0,190.4022,190.5471,190.2573,190.3153,12948.0
2023-04-20 13:15:00,196.92,197.09,196.84,197.0,4023.0,190.238,190.4022,190.1607,190.3153,4023.0
2023-04-20 13:20:00,196.86,197.04,196.81,196.86,10759.0,190.18,190.3539,190.1317,190.18,10759.0
2023-04-20 13:25:00,196.94,197.14,196.94,196.97,4370.0,190.2573,190.4505,190.2573,190.2863,4370.0
2023-04-20 13:30:00,197.04,197.13,196.24,196.41,17009.0,190.3539,190.4409,189.5811,189.7453,17009.0
2023-04-20 13:35:00,196.47,196.56,195.81,196.19,10813.0,189.8033,189.8902,189.1657,189.5328,10813.0
2023-04-20 13:40:00,196.16,196.24,195.9,195.9,4746.0,189.5038,189.5811,189.2526,189.2526,4746.0
2023-04-20 13:45:00,195.94,196.02,195.74,195.9,4027.0,189.2913,189.3685,189.098,189.2526,4027.0
2023-04-20 13:50:00,195.83,196.29,195.83,196.21,6464.0,189.185,189.6294,189.185,189.5521,6464.0
2023-04-20 13:55:00,196.13,196.34,195.76,195.78,2600.0,189.4748,189.6777,189.1174,189.1367,2600.0
2023-04-20 14:00:00,195.71,195.97,195.61,195.88,5746.0,189.0691,189.3202,188.9724,189.2333,5746.0
2023-04-20 14:05:00,195.81,196.0,195.64,195.71,7413.0,189.1657,189.3492,189.0014,189.0691,7413.0
2023-04-20 14:10:00,195.8,195.87,195.54,195.54,10966.0,189.156,189.2236,188.9048,188.9048,10966.0
2023-04-20 14:15:00,195.49,195.6,195.41,195.56,8233.0,188.8565,188.9628,188.7792,188.9241,8233.0
2023-04-20 14:20:00,195.54,195.63,195.33,195.46,3838.0,188.9048,188.9918,188.7019,188.8275,3838.0
2023-04-20 14:25:00,195.48,195.66,195.39,195.66,3924.0,188.8469,189.0208,188.7599,189.0208,3924.0
2023-04-20 14:30:00,195.61,195.66,195.33,195.39,4561.0,188.9724,189.0208,188.7019,188.7599,4561.0
2023-04-20 14:35:00,195.43,195.57,194.94,195.12,10199.0,188.7986,188.9338,188.3252,188.4991,10199.0
2023-04-20 14:40:00,195.04,195.05,194.64,194.87,7873.0,188.4218,188.4315,188.0354,188.2576,7873.0
2023-04-20 14:45:00,194.81,194.87,194.49,194.51,6262.0,188.1996,188.2576,187.8905,187.9098,6262.0
2023-04-20 14:50:00,194.48,194.59,194.35,194.44,13310.0,187.8808,187.9871,187.7552,187.8421,13310.0
2023-04-20 14:55:00,194.43,194.71,194.4,194.63,9008.0,187.8325,188.103,187.8035,188.0257,9008.0
2023-04-20 15:00:00,194.64,194.81,194.23,194.27,16590.0,188.0354,188.1996,187.6393,187.6779,16590.0
2023-04-20 15:05:00,194.27,194.47,194.23,194.41,5711.0,187.6779,187.8711,187.6393,187.8132,5711.0
2023-04-20 15:10:00,194.37,194.37,194.08,194.15,21434.0,187.7745,187.7745,187.4944,187.562,21434.0
2023-04-20 15:15:00,194.1,194.1,193.7,193.9,15736.0,187.5137,187.5137,187.1273,187.3205,15736.0
2023-04-20 15:20:00,193.9,194.22,193.89,194.09,10226.0,187.3205,187.6296,187.3108,187.504,10226.0
2023-04-20 15:25:00,194.14,194.38,193.25,193.25,24572.0,187.5523,187.7842,186.6925,186.6925,24572.0
2023-04-20 15:30:00,193.28,193.67,193.2,193.33,29806.0,186.7215,187.0983,186.6442,186.7698,29806.0
2023-04-20 15:35:00,193.31,193.56,193.07,193.46,25661.0,186.7505,186.992,186.5186,186.8954,25661.0
2023-04-20 15:40:00,193.46,193.64,193.17,193.17,14146.0,186.8954,187.0693,186.6152,186.6152,14146.0
2023-04-20 15:45:00,193.17,193.47,193.17,193.41,23255.0,186.6152,186.9051,186.6152,186.8471,23255.0
2023-04-20 15:50:00,193.4,193.75,193.19,193.5,36139.0,186.8374,187.1756,186.6346,186.934,36139.0
2023-04-20 15:55:00,193.51,193.8,193.05,193.06,117374.0,186.9437,187.2239,186.4993,186.509,117374.0
2023-04-21 09:30:00,188.5,188.56,184.76,185.09,205701.0,182.1037,182.1617,178.4906,178.8094,205701.0
2023-04-21 09:35:00,185.09,187.95,185.09,187.3,68364.0,178.8094,181.5724,178.8094,180.9444,68364.0
2023-04-21 09:40:00,187.32,187.32,185.87,185.87,36165.0,180.9637,180.9637,179.563,179.563,36165.0
2023-04-21 09:45:00,185.9,187.32,185.56,187.17,38678.0,179.5919,180.9637,179.2635,180.8188,38678.0
2023-04-21 09:50:00,187.05,187.16,185.55,185.59,36709.0,180.7029,180.8092,179.2538,179.2925,36709.0
2023-04-21 09:55:00,185.55,186.38,185.38,185.62,42059.0,179.2538,180.0556,179.0896,179.3214,42059.0
2023-04-21 10:00:00,185.49,186.48,185.38,186.1,45466.0,179.1958,180.1523,179.0896,179.7851,45466.0
2023-04-21 10:05:00,186.16,186.64,185.85,186.14,19200.0,179.8431,180.3068,179.5436,179.8238,19200.0
2023-04-21 10:10:00,186.21,186.75,186.07,186.45,22353.0,179.8914,180.4131,179.7562,180.1233,22353.0
2023-04-21 10:15:00,186.4,186.79,186.35,186.75,40956.0,180.075,180.4517,180.0267,180.4131,40956.0
2023-04-21 10:20:00,186.73,186.9,185.98,186.47,59043.0,180.3938,180.558,179.6692,180.1426,59043.0
2023-04-21 10:25:00,186.49,186.7,186.14,186.23,27966.0,180.1619,180.3648,179.8238,179.9107,27966.0
2023-04-21 10:30:00,186.22,186.53,186.06,186.42,26124.0,179.9011,180.2006,179.7465,180.0943,26124.0
2023-04-21 10:35:00,186.39,186.4,184.66,184.8,42736.0,180.0653,180.075,178.394,178.5293,42736.0
2023-04-21 10:40:00,184.73,184.96,184.14,184.14,62849.0,178.4616,178.6838,177.8917,177.8917,62849.0
2023-04-21 10:45:00,184.19,184.65,183.53,184.65,45350.0,177.94,178.3843,177.3024,178.3843,45350.0
2023-04-21 10:50:00,184.58,184.9,184.29,184.33,31300.0,178.3167,178.6259,178.0366,178.0752,31300.0
2023-04-21 10:55:00,184.49,184.66,183.73,183.81,36405.0,178.2298,178.394,177.4956,177.5729,36405.0
2023-04-21 11:00:00,183.8,183.89,182.28,182.87,103358.0,177.5632,177.6501,176.0948,176.6647,103358.0
2023-04-21 11:05:00,182.87,182.92,182.22,182.52,41339.0,176.6647,176.7131,176.0368,176.3266,41339.0
2023-04-21 11:10:00,182.47,183.06,182.3,182.97,29394.0,176.2783,176.8483,176.1141,176.7614,29394.0
2023-04-21 11:15:00,182.93,183.2,182.32,182.76,24206.0,176.7227,176.9836,176.1334,176.5585,24206.0
2023-04-21 11:20:00,182.84,182.93,181.69,181.9,37414.0,176.6358,176.7227,175.5248,175.7277,37414.0
2023-04-21 11:25:00,181.91,181.91,181.2,181.5,48713.0,175.7373,175.7373,175.0514,175.3412,48713.0
2023-04-21 11:30:00,181.5,182.01,181.16,181.92,55713.0,175.3412,175.8339,175.0128,175.747,55713.0
2023-04-21 11:35:00,181.81,181.82,180.85,181.06,41634.0,175.6407,175.6504,174.7133,174.9162,41634.0
2023-04-21 11:40:00,180.98,181.38,180.31,180.36,52233.0,174.8389,175.2253,174.1916,174.2399,52233.0
2023-04-21 11:45:00,180.32,180.74,180.3,180.5,67028.0,174.2013,174.607,174.182,174.3752,67028.0
2023-04-21 11:50:00,180.43,180.74,180.3,180.5,38592.0,174.3075,174.607,174.182,174.3752,38592.0
2023-04-21 11:55:00,180.56,180.7,180.31,180.52,23245.0,174.4331,174.5684,174.1916,174.3945,23245.0
2023-04-21 12:00:00,180.49,180.51,179.63,180.12,51276.0,174.3655,174.3848,173.5347,174.0081,51276.0
2023-04-21 12:05:00,180.12,180.4,179.5,179.61,48221.0,174.0081,174.2786,173.4091,173.5154,48221.0
2023-04-21 12:10:00,179.71,179.72,178.81,178.81,47397.0,173.612,173.6216,172.7425,172.7425,47397.0
2023-04-21 12:15:00,178.88,179.65,178.54,179.59,62416.0,172.8101,173.554,172.4817,173.496,62416.0
2023-04-21 12:20:00,179.62,180.4,179.32,179.6,172693.0,173.525,174.2786,173.2352,173.5057,172693.0
2023-04-21 12:25:00,179.47,180.49,179.34,179.37,125316.0,173.3801,174.3655,173.2545,173.2835,125316.0
2023-04-21 12:30:00,179.37,180.28,178.99,179.11,72562.0,173.2835,174.1626,172.9164,173.0323,72562.0
2023-04-21 12:35:00,179.19,179.39,178.58,178.74,49929.0,173.1096,173.3028,172.5203,172.6749,49929.0
2023-04-21 12:40:00,178.6,179.59,178.6,179.59,40355.0,172.5396,173.496,172.5396,173.496,40355.0
2023-04-21 12:45:00,179.44,179.53,178.55,178.93,38887.0,173.3511,173.4381,172.4913,172.8584,38887.0
2023-04-21 12:50:00,178.93,179.58,178.81,179.39,35972.0,172.8584,173.4864,172.7425,173.3028,35972.0
2023-04-21 12:55:00,179.39,179.55,178.84,178.91,56672.0,173.3028,173.4574,172.7715,172.8391,56672.0
2023-04-21 13:00:00,178.81,178.83,177.58,177.94,89171.0,172.7425,172.7618,171.5543,171.902,89171.0
2023-04-21 13:05:00,177.84,177.88,177.0,177.33,114681.0,171.8054,171.8441,170.9939,171.3127,114681.0
2023-04-21 13:10:00,177.3,177.7,177.0,177.0,48875.0,171.2838,171.6702,170.9939,170.9939,48875.0
2023-04-21 13:15:00,177.02,177.14,175.85,175.92,100874.0,171.0133,171.1292,169.883,169.9506,100874.0
2023-04-21 13:20:00,175.96,175.97,174.79,174.91,116220.0,169.9892,169.9989,168.8589,168.9749,116220.0
2023-04-21 13:25:00,174.76,175.11,174.67,174.93,79972.0,168.8299,169.1681,168.743,168.9942,79972.0
2023-04-21 13:30:00,175.0,175.41,174.75,174.95,192580.0,169.0618,169.4579,168.8203,169.0135,192580.0
2023-04-21 13:35:00,174.99,175.57,174.7,175.04,88786.0,169.0521,169.6125,168.772,169.1004,88786.0
2023-04-21 13:40:00,175.06,175.59,174.85,175.33,35873.0,169.1198,169.6318,168.9169,169.3806,35873.0
2023-04-21 13:45:00,175.23,175.8,175.23,175.68,46494.0,169.284,169.8347,169.284,169.7187,46494.0
2023-04-21 13:50:00,175.68,176.01,175.52,175.68,105329.0,169.7187,170.0375,169.5642,169.7187,105329.0
2023-04-21 13:55:00,175.75,176.0,175.09,175.12,103691.0,169.7863,170.0279,169.1487,169.1777,103691.0
2023-04-21 14:00:00,175.18,175.28,174.86,174.95,82415.0,169.2357,169.3323,168.9265,169.0135,82415.0
2023-04-21 14:05:00,174.88,174.95,174.31,174.5,62670.0,168.9459,169.0135,168.3952,168.5788,62670.0
2023-04-21 14:10:00,174.46,175.16,174.46,174.83,62021.0,168.5401,169.2164,168.5401,168.8976,62021.0
2023-04-21 14:15:00,174.8,174.9,173.62,174.0,142270.0,168.8686,168.9652,167.7286,168.0957,142270.0
2023-04-21 14:20:00,174.05,174.76,173.88,174.14,68790.0,168.144,168.8299,167.9798,168.231,68790.0
2023-04-21 14:25:00,174.23,174.56,173.93,173.93,40293.0,168.3179,168.6367,168.0281,168.0281,40293.0
2023-04-21 14:30:00,174.01,174.13,173.68,173.76,43277.0,168.1054,168.2213,167.7866,167.8639,43277.0
2023-04-21 14:35:00,173.76,173.93,173.1,173.16,65766.0,167.8639,168.0281,167.2263,167.2842,65766.0
2023-04-21 14:40:00,173.16,173.35,172.68,173.14,87911.0,167.2842,167.4678,166.8205,167.2649,87911.0
2023-04-21 14:45:00,173.16,173.75,172.78,173.66,101425.0,167.2842,167.8542,166.9171,167.7673,101425.0
2023-04-21 14:50:00,173.69,173.87,172.78,172.79,111311.0,167.7963,167.9701,166.9171,166.9268,111311.0
2023-04-21 14:55:00,172.83,173.18,171.82,172.76,190513.0,166.9654,167.3036,165.9897,166.8978,190513.0
2023-04-21 15:00:00,172.72,173.19,172.6,172.71,74451.0,166.8592,167.3132,166.7432,166.8495,74451.0
2023-04-21 15:05:00,172.84,173.11,172.3,172.68,63834.0,166.9751,167.2359,166.4534,166.8205,63834.0
2023-04-21 15:10:00,172.86,173.24,172.78,172.89,87500.0,166.9944,167.3615,166.9171,167.0234,87500.0
2023-04-21 15:15:00,172.89,173.06,172.72,172.78,76583.0,167.0234,167.1876,166.8592,166.9171,76583.0
2023-04-21 15:20:00,172.83,173.15,172.64,172.89,129726.0,166.9654,167.2746,166.7819,167.0234,129726.0
2023-04-21 15:25:00,172.89,173.3,172.77,173.16,105443.0,167.0234,167.4195,166.9075,167.2842,105443.0
2023-04-21 15:30:00,173.21,173.27,172.8,173.1,117244.0,167.3325,167.3905,166.9365,167.2263,117244.0
2023-04-21 15:35:00,173.13,173.17,172.83,172.88,107044.0,167.2553,167.2939,166.9654,167.0137,107044.0
2023-04-21 15:40:00,172.91,173.26,172.87,173.04,170714.0,167.0427,167.3808,167.0041,167.1683,170714.0
2023-04-21 15:45:00,173.06,173.58,173.01,173.28,164757.0,167.1876,167.69,167.1393,167.4002,164757.0
2023-04-21 15:50:00,173.24,173.51,173.14,173.28,268499.0,167.3615,167.6224,167.2649,167.4002,268499.0
2023-04-21 15:55:00,173.29,173.84,173.24,173.73,393785.0,167.4098,167.9412,167.3615,167.8349,393785.0
2023-04-24 09:30:00,178.56,179.72,177.72,177.91,262314.0,172.501,173.6216,171.6895,171.8731,262314.0
2023-04-24 09:35:00,178.01,180.69,177.71,180.46,164312.0,171.9697,174.5587,171.6798,174.3365,164312.0
2023-04-24 09:40:00,180.46,182.18,180.26,181.37,158715.0,174.3365,175.9982,174.1433,175.2156,158715.0
2023-04-24 09:45:00,181.34,181.76,180.15,180.79,65673.0,175.1867,175.5924,174.037,174.6553,65673.0
2023-04-24 09:50:00,180.58,181.69,180.07,180.29,88488.0,174.4525,175.5248,173.9598,174.1723,88488.0
2023-04-24 09:55:00,180.46,180.46,179.02,180.18,61322.0,174.3365,174.3365,172.9454,174.066,61322.0
2023-04-24 10:00:00,180.21,181.89,180.17,181.45,80057.0,174.095,175.718,174.0564,175.2929,80057.0
2023-04-24 10:05:00,181.51,181.88,180.43,180.73,45969.0,175.3509,175.7083,174.3075,174.5974,45969.0
2023-04-24 10:10:00,180.63,182.57,180.63,182.57,78996.0,174.5008,176.3749,174.5008,176.3749,78996.0
2023-04-24 10:15:00,182.58,184.0,182.5,183.44,124966.0,176.3846,177.7564,176.3073,177.2154,124966.0
2023-04-24 10:20:00,183.52,183.61,182.69,182.76,74234.0,177.2927,177.3796,176.4909,176.5585,74234.0
2023-04-24 10:25:00,182.74,182.74,182.02,182.24,76598.0,176.5392,176.5392,175.8436,176.0561,76598.0
2023-04-24 10:30:00,182.31,183.15,182.2,182.31,70805.0,176.1238,176.9352,176.0175,176.1238,70805.0
2023-04-24 10:35:00,182.33,182.4,181.73,182.0,55073.0,176.1431,176.2107,175.5634,175.8243,55073.0
2023-04-24 10:40:00,181.93,182.49,181.42,181.43,75071.0,175.7566,176.2976,175.264,175.2736,75071.0
2023-04-24 10:45:00,181.39,182.12,181.28,181.68,69168.0,175.235,175.9402,175.1287,175.5151,69168.0
2023-04-24 10:50:00,181.75,182.3,181.75,182.02,45525.0,175.5828,176.1141,175.5828,175.8436,45525.0
2023-04-24 10:55:00,182.02,182.16,181.54,181.83,43656.0,175.8436,175.9788,175.3799,175.66,43656.0
2023-04-24 11:00:00,181.9,182.25,181.86,181.94,56180.0,175.7277,176.0658,175.689,175.7663,56180.0
2023-04-24 11:05:00,181.93,182.25,181.84,182.14,86264.0,175.7566,176.0658,175.6697,175.9595,86264.0
2023-04-24 11:10:00,182.12,182.95,182.06,182.4,64048.0,175.9402,176.742,175.8822,176.2107,64048.0
2023-04-24 11:15:00,182.39,183.19,182.34,182.67,43715.0,176.201,176.9739,176.1527,176.4715,43715.0
2023-04-24 11:20:00,182.68,182.81,182.23,182.74,27502.0,176.4812,176.6068,176.0465,176.5392,27502.0
2023-04-24 11:25:00,182.73,183.23,182.53,183.08,49292.0,176.5295,177.0125,176.3363,176.8676,49292.0
2023-04-24 11:30:00,183.13,183.24,182.91,183.13,35187.0,176.9159,177.0222,176.7034,176.9159,35187.0
2023-04-24 11:35:00,183.11,183.26,183.01,183.06,47103.0,176.8966,177.0415,176.8,176.8483,47103.0
2023-04-24 11:40:00,183.07,183.4,182.79,182.84,51708.0,176.858,177.1768,176.5875,176.6358,51708.0
2023-04-24 11:45:00,182.79,183.19,182.68,183.02,29911.0,176.5875,176.9739,176.4812,176.8097,29911.0
2023-04-24 11:50:00,183.02,183.12,182.64,182.65,35420.0,176.8097,176.9063,176.4426,176.4522,35420.0
2023-04-24 11:55:00,182.64,182.8,182.31,182.56,38564.0,176.4426,176.5971,176.1238,176.3653,38564.0
2023-04-24 12:00:00,182.55,183.06,182.44,182.89,68208.0,176.3556,176.8483,176.2493,176.6841,68208.0
2023-04-24 12:05:00,182.89,183.1,182.88,183.01,71077.0,176.6841,176.8869,176.6744,176.8,71077.0
2023-04-24 12:10:00,182.92,183.14,182.92,183.06,54742.0,176.7131,176.9256,176.7131,176.8483,54742.0
2023-04-24 12:15:00,183.09,183.1,182.35,182.35,30453.0,176.8773,176.8869,176.1624,176.1624,30453.0
2023-04-24 12:20:00,182.33,182.34,182.03,182.21,26772.0,176.1431,176.1527,175.8533,176.0271,26772.0
2023-04-24 12:25:00,182.23,182.27,182.1,182.16,15577.0,176.0465,176.0851,175.9209,175.9788,15577.0
2023-04-24 12:30:00,182.17,182.64,182.16,182.61,21344.0,175.9885,176.4426,175.9788,176.4136,21344.0
2023-04-24 12:35:00,182.62,183.57,182.55,183.56,50222.0,176.4232,177.341,176.3556,177.3313,50222.0
2023-04-24 12:40:00,183.61,184.23,183.55,184.12,56220.0,177.3796,177.9786,177.3217,177.8723,56220.0
2023-04-24 12:45:00,184.14,184.44,183.83,183.97,47051.0,177.8917,178.1815,177.5922,177.7274,47051.0
2023-04-24 12:50:00,183.93,184.2,183.73,183.99,35201.0,177.6888,177.9496,177.4956,177.7467,35201.0
2023-04-24 12:55:00,183.92,184.09,183.91,184.02,14982.0,177.6791,177.8434,177.6695,177.7757,14982.0
2023-04-24 13:00:00,184.02,184.33,183.57,183.78,77444.0,177.7757,178.0752,177.341,177.5439,77444.0
2023-04-24 13:05:00,183.75,184.05,183.52,183.59,29881.0,177.5149,177.8047,177.2927,177.3603,29881.0
2023-04-24 13:10:00,183.64,184.21,183.64,183.94,25537.0,177.4086,177.9593,177.4086,177.6984,25537.0
2023-04-24 13:15:00,183.9,184.0,183.71,183.82,20826.0,177.6598,177.7564,177.4762,177.5825,20826.0
2023-04-24 13:20:00,183.85,183.9,183.52,183.79,16469.0,177.6115,177.6598,177.2927,177.5535,16469.0
2023-04-24 13:25:00,183.83,184.01,183.7,183.97,18043.0,177.5922,177.7661,177.4666,177.7274,18043.0
2023-04-24 13:30:00,183.95,183.95,183.5,183.51,28948.0,177.7081,177.7081,177.2734,177.283,28948.0
2023-04-24 13:35:00,183.52,183.96,183.5,183.83,42703.0,177.2927,177.7178,177.2734,177.5922,42703.0
2023-04-24 13:40:00,183.9,184.8,183.9,184.26,38070.0,177.6598,178.5293,177.6598,178.0076,38070.0
2023-04-24 13:45:00,184.27,184.28,183.94,184.1,44921.0,178.0172,178.0269,177.6984,177.853,44921.0
2023-04-24 13:50:00,184.12,184.28,184.03,184.09,39115.0,177.8723,178.0269,177.7854,177.8434,39115.0
2023-04-24 13:55:00,184.09,184.13,183.83,183.95,33649.0,177.8434,177.882,177.5922,177.7081,33649.0
2023-04-24 14:00:00,183.96,184.12,183.96,184.03,18946.0,177.7178,177.8723,177.7178,177.7854,18946.0
2023-04-24 14:05:00,184.03,184.12,183.9,183.98,27349.0,177.7854,177.8723,177.6598,177.7371,27349.0
2023-04-24 14:10:00,183.97,184.08,183.72,183.72,22217.0,177.7274,177.8337,177.4859,177.4859,22217.0
2023-04-24 14:15:00,183.73,184.02,183.59,183.93,20907.0,177.4956,177.7757,177.3603,177.6888,20907.0
2023-04-24 14:20:00,183.87,184.03,183.7,183.75,29694.0,177.6308,177.7854,177.4666,177.5149,29694.0
2023-04-24 14:25:00,183.74,183.86,183.61,183.66,32089.0,177.5052,177.6212,177.3796,177.4279,32089.0
2023-04-24 14:30:00,183.68,183.8,183.31,183.66,22665.0,177.4473,177.5632,177.0898,177.4279,22665.0
2023-04-24 14:35:00,183.7,183.81,183.43,183.46,15145.0,177.4666,177.5729,177.2057,177.2347,15145.0
2023-04-24 14:40:00,183.46,183.8,183.39,183.43,19488.0,177.2347,177.5632,177.1671,177.2057,19488.0
2023-04-24 14:45:00,183.42,183.85,183.34,183.7,26817.0,177.1961,177.6115,177.1188,177.4666,26817.0
2023-04-24 14:50:00,183.7,183.89,183.6,183.6,36080.0,177.4666,177.6501,177.37,177.37,36080.0
2023-04-24 14:55:00,183.6,183.61,183.31,183.36,23044.0,177.37,177.3796,177.0898,177.1381,23044.0
2023-04-24 15:00:00,183.37,183.53,183.22,183.48,17628.0,177.1478,177.3024,177.0029,177.2541,17628.0
2023-04-24 15:05:00,183.49,183.75,183.28,183.53,29846.0,177.2637,177.5149,177.0608,177.3024,29846.0
2023-04-24 15:10:00,183.51,183.6,183.44,183.54,20690.0,177.283,177.37,177.2154,177.312,20690.0
2023-04-24 15:15:00,183.54,183.58,183.46,183.56,25009.0,177.312,177.3507,177.2347,177.3313,25009.0
2023-04-24 15:20:00,183.56,183.61,183.51,183.58,30280.0,177.3313,177.3796,177.283,177.3507,30280.0
2023-04-24 15:25:00,183.56,183.69,183.52,183.58,43545.0,177.3313,177.4569,177.2927,177.3507,43545.0
2023-04-24 15:30:00,183.58,183.84,183.47,183.6,68217.0,177.3507,177.6018,177.2444,177.37,68217.0
2023-04-24 15:35:00,183.6,183.63,183.5,183.56,35599.0,177.37,177.399,177.2734,177.3313,35599.0
2023-04-24 15:40:00,183.56,183.64,183.36,183.5,47610.0,177.3313,177.4086,177.1381,177.2734,47610.0
2023-04-24 15:45:00,183.49,183.72,183.49,183.6,69639.0,177.2637,177.4859,177.2637,177.37,69639.0
2023-04-24 15:50:00,183.62,184.5,183.47,184.5,117069.0,177.3893,178.2394,177.2444,178.2394,117069.0
2023-04-24 15:55:00,184.51,184.52,183.87,184.0,216593.0,178.2491,178.2588,177.6308,177.7564,216593.0
2023-04-25 09:30:00,179.94,179.94,178.33,179.68,85112.0,173.8342,173.8342,172.2788,173.583,85112.0
2023-04-25 09:35:00,179.47,179.86,178.54,178.62,36782.0,173.3801,173.7569,172.4817,172.559,36782.0
2023-04-25 09:40:00,178.61,178.92,178.22,178.29,46486.0,172.5493,172.8488,172.1725,172.2402,46486.0
2023-04-25 09:45:00,178.31,178.44,177.19,178.25,52277.0,172.2595,172.3851,171.1775,172.2015,52277.0
2023-04-25 09:50:00,178.19,179.37,177.88,179.32,31878.0,172.1436,173.2835,171.8441,173.2352,31878.0
2023-04-25 09:55:00,179.22,179.7,178.81,179.58,34450.0,173.1386,173.6023,172.7425,173.4864,34450.0
2023-04-25 10:00:00,179.59,180.63,179.34,179.5,30909.0,173.496,174.5008,173.2545,173.4091,30909.0
2023-04-25 10:05:00,179.53,180.08,179.18,179.53,35489.0,173.4381,173.9694,173.1,173.4381,35489.0
2023-04-25 10:10:00,179.52,179.63,178.76,179.63,23170.0,173.4284,173.5347,172.6942,173.5347,23170.0
2023-04-25 10:15:00,179.63,179.63,178.89,178.92,16885.0,173.5347,173.5347,172.8198,172.8488,16885.0
2023-04-25 10:20:00,178.87,179.03,177.8,177.84,29131.0,172.8005,172.9551,171.7668,171.8054,29131.0
2023-04-25 10:25:00,177.96,178.16,177.54,178.1,16649.0,171.9214,172.1146,171.5156,172.0566,16649.0
2023-04-25 10:30:00,178.15,178.71,178.03,178.3,28744.0,172.1049,172.6459,171.989,172.2498,28744.0
2023-04-25 10:35:00,178.39,178.85,178.15,178.57,22841.0,172.3368,172.7812,172.1049,172.5107,22841.0
2023-04-25 10:40:00,178.49,178.99,178.49,178.84,26065.0,172.4334,172.9164,172.4334,172.7715,26065.0
2023-04-25 10:45:00,178.82,179.56,178.6,179.56,22351.0,172.7522,173.4671,172.5396,173.4671,22351.0
2023-04-25 10:50:00,179.65,180.06,179.44,179.66,29435.0,173.554,173.9501,173.3511,173.5637,29435.0
2023-04-25 10:55:00,179.7,179.79,179.35,179.66,28582.0,173.6023,173.6893,173.2642,173.5637,28582.0
2023-04-25 11:00:00,179.56,179.82,179.47,179.82,14421.0,173.4671,173.7182,173.3801,173.7182,14421.0
2023-04-25 11:05:00,179.9,180.44,179.82,180.17,23565.0,173.7955,174.3172,173.7182,174.0564,23565.0
2023-04-25 11:10:00,180.17,180.22,179.92,179.99,18729.0,174.0564,174.1047,173.8149,173.8825,18729.0
2023-04-25 11:15:00,179.99,180.05,179.68,179.79,7412.0,173.8825,173.9404,173.583,173.6893,7412.0
2023-04-25 11:20:00,179.81,179.85,179.17,179.54,16487.0,173.7086,173.7472,173.0903,173.4477,16487.0
2023-04-25 11:25:00,179.69,179.69,179.1,179.28,18079.0,173.5927,173.5927,173.0227,173.1966,18079.0
2023-04-25 11:30:00,179.25,179.4,178.94,179.22,13841.0,173.1676,173.3125,172.8681,173.1386,13841.0
2023-04-25 11:35:00,179.16,179.28,178.96,178.97,14766.0,173.0806,173.1966,172.8874,172.8971,14766.0
2023-04-25 11:40:00,178.98,179.42,178.95,179.42,15441.0,172.9067,173.3318,172.8778,173.3318,15441.0
2023-04-25 11:45:00,179.37,179.55,179.29,179.47,8790.0,173.2835,173.4574,173.2062,173.3801,8790.0
2023-04-25 11:50:00,179.47,179.48,178.98,179.11,10615.0,173.3801,173.3898,172.9067,173.0323,10615.0
2023-04-25 11:55:00,179.19,179.27,178.71,178.85,14547.0,173.1096,173.1869,172.6459,172.7812,14547.0
2023-04-25 12:00:00,178.83,179.29,178.83,179.03,9695.0,172.7618,173.2062,172.7618,172.9551,9695.0
2023-04-25 12:05:00,179.06,179.1,178.73,178.88,15328.0,172.984,173.0227,172.6652,172.8101,15328.0
2023-04-25 12:10:00,178.95,178.95,178.21,178.28,22599.0,172.8778,172.8778,172.1629,172.2305,22599.0
2023-04-25 12:15:00,178.38,178.85,178.29,178.73,10325.0,172.3271,172.7812,172.2402,172.6652,10325.0
2023-04-25 12:20:00,178.68,179.12,178.68,178.75,21522.0,172.6169,173.042,172.6169,172.6846,21522.0
2023-04-25 12:25:00,178.71,178.79,178.37,178.51,5881.0,172.6459,172.7232,172.3174,172.4527,5881.0
2023-04-25 12:30:00,178.6,178.75,178.22,178.27,11654.0,172.5396,172.6846,172.1725,172.2208,11654.0
2023-04-25 12:35:00,178.33,178.67,178.28,178.53,7094.0,172.2788,172.6073,172.2305,172.472,7094.0
2023-04-25 12:40:00,178.44,178.96,178.44,178.96,7986.0,172.3851,172.8874,172.3851,172.8874,7986.0
2023-04-25 12:45:00,178.98,178.98,178.61,178.83,17046.0,172.9067,172.9067,172.5493,172.7618,17046.0
2023-04-25 12:50:00,178.78,178.86,178.6,178.6,9427.0,172.7135,172.7908,172.5396,172.5396,9427.0
2023-04-25 12:55:00,178.6,178.84,178.57,178.78,2150.0,172.5396,172.7715,172.5107,172.7135,2150.0
2023-04-25 13:00:00,178.78,179.01,178.57,178.89,11503.0,172.7135,172.9357,172.5107,172.8198,11503.0
2023-04-25 13:05:00,178.89,178.89,178.36,178.36,8801.0,172.8198,172.8198,172.3078,172.3078,8801.0
2023-04-25 13:10:00,178.41,178.55,177.94,177.94,12675.0,172.3561,172.4913,171.902,171.902,12675.0
2023-04-25 13:15:00,177.93,177.97,177.47,177.87,11438.0,171.8924,171.931,171.448,171.8344,11438.0
2023-04-25 13:20:00,177.84,178.07,177.2,177.22,25342.0,171.8054,172.0276,171.1871,171.2065,25342.0
2023-04-25 13:25:00,177.36,177.56,177.2,177.21,12968.0,171.3417,171.5349,171.1871,171.1968,12968.0
2023-04-25 13:30:00,177.12,177.21,176.91,177.16,13076.0,171.1099,171.1968,170.907,171.1485,13076.0
2023-04-25 13:35:00,177.12,177.19,176.93,177.19,16151.0,171.1099,171.1775,170.9263,171.1775,16151.0
2023-04-25 13:40:00,177.22,177.26,177.06,177.21,9921.0,171.2065,171.2451,171.0519,171.1968,9921.0
2023-04-25 13:45:00,177.27,177.38,177.14,177.29,15837.0,171.2548,171.361,171.1292,171.2741,15837.0
2023-04-25 13:50:00,177.3,177.41,176.95,177.13,19005.0,171.2838,171.39,170.9456,171.1195,19005.0
2023-04-25 13:55:00,177.16,177.55,177.16,177.28,10493.0,171.1485,171.5253,171.1485,171.2644,10493.0
2023-04-25 14:00:00,177.27,177.43,177.08,177.09,10113.0,171.2548,171.4093,171.0712,171.0809,10113.0
2023-04-25 14:05:00,177.08,177.49,177.02,177.02,8496.0,171.0712,171.4673,171.0133,171.0133,8496.0
2023-04-25 14:10:00,177.22,177.48,177.17,177.38,8785.0,171.2065,171.4576,171.1582,171.361,8785.0
2023-04-25 14:15:00,177.38,177.56,177.2,177.21,13280.0,171.361,171.5349,171.1871,171.1968,13280.0
2023-04-25 14:20:00,177.19,177.38,177.06,177.16,9785.0,171.1775,171.361,171.0519,171.1485,9785.0
2023-04-25 14:25:00,177.19,177.55,177.18,177.51,6278.0,171.1775,171.5253,171.1678,171.4866,6278.0
2023-04-25 14:30:00,177.52,177.75,177.45,177.66,16707.0,171.4963,171.7185,171.4287,171.6315,16707.0
2023-04-25 14:35:00,177.81,177.81,177.6,177.62,10180.0,171.7764,171.7764,171.5736,171.5929,10180.0
2023-04-25 14:40:00,177.66,177.66,177.12,177.13,9404.0,171.6315,171.6315,171.1099,171.1195,9404.0
2023-04-25 14:45:00,177.11,177.22,176.7,177.06,14363.0,171.1002,171.2065,170.7041,171.0519,14363.0
2023-04-25 14:50:00,177.06,177.2,176.34,176.62,11474.0,171.0519,171.1871,170.3563,170.6268,11474.0
2023-04-25 14:55:00,176.65,176.93,176.58,176.89,12786.0,170.6558,170.9263,170.5882,170.8877,12786.0
2023-04-25 15:00:00,176.89,176.89,176.52,176.59,12203.0,170.8877,170.8877,170.5302,170.5978,12203.0
2023-04-25 15:05:00,176.65,177.03,176.63,176.88,18200.0,170.6558,171.0229,170.6365,170.878,18200.0
2023-04-25 15:10:00,176.85,177.08,176.79,177.05,9646.0,170.849,171.0712,170.7911,171.0422,9646.0
2023-04-25 15:15:00,177.1,177.18,176.95,176.99,18048.0,171.0905,171.1678,170.9456,170.9843,18048.0
2023-04-25 15:20:00,177.01,177.22,176.94,177.19,20209.0,171.0036,171.2065,170.936,171.1775,20209.0
2023-04-25 15:25:00,177.19,177.21,176.8,177.05,21627.0,171.1775,171.1968,170.8007,171.0422,21627.0
2023-04-25 15:30:00,177.11,177.24,176.84,176.91,23115.0,171.1002,171.2258,170.8394,170.907,23115.0
2023-04-25 15:35:00,176.87,176.99,176.71,176.77,34001.0,170.8683,170.9843,170.7138,170.7717,34001.0
2023-04-25 15:40:00,176.74,176.93,176.59,176.67,24891.0,170.7428,170.9263,170.5978,170.6751,24891.0
2023-04-25 15:45:00,176.7,176.97,176.65,176.76,40374.0,170.7041,170.965,170.6558,170.7621,40374.0
2023-04-25 15:50:00,176.75,176.9,176.65,176.76,63710.0,170.7524,170.8973,170.6558,170.7621,63710.0
2023-04-25 15:55:00,176.75,176.87,176.55,176.66,173071.0,170.7524,170.8683,170.5592,170.6655,173071.0
2023-04-26 09:30:00,177.53,180.25,177.49,180.05,103068.0,171.5059,174.1337,171.4673,173.9404,103068.0
2023-04-26 09:35:00,180.11,180.15,178.93,179.72,29419.0,173.9984,174.037,172.8584,173.6216,29419.0
2023-04-26 09:40:00,179.71,180.38,178.84,179.75,37323.0,173.612,174.2592,172.7715,173.6506,37323.0
2023-04-26 09:45:00,179.82,180.21,179.61,180.11,35143.0,173.7182,174.095,173.5154,173.9984,35143.0
2023-04-26 09:50:00,180.1,180.69,179.36,179.44,70502.0,173.9887,174.5587,173.2739,173.3511,70502.0
2023-04-26 09:55:00,179.55,180.0,179.19,179.7,27316.0,173.4574,173.8921,173.1096,173.6023,27316.0
2023-04-26 10:00:00,179.69,180.32,179.5,180.2,36978.0,173.5927,174.2013,173.4091,174.0853,36978.0
2023-04-26 10:05:00,180.19,181.46,180.13,181.41,56175.0,174.0757,175.3026,174.0177,175.2543,56175.0
2023-04-26 10:10:00,181.47,181.92,180.5,180.99,104504.0,175.3123,175.747,174.3752,174.8485,104504.0
2023-04-26 10:15:00,180.85,181.17,179.94,179.99,63386.0,174.7133,175.0224,173.8342,173.8825,63386.0
2023-04-26 10:20:00,180.04,180.53,179.75,179.84,86465.0,173.9308,174.4042,173.6506,173.7376,86465.0
2023-04-26 10:25:00,179.85,180.61,179.85,180.17,32559.0,173.7472,174.4814,173.7472,174.0564,32559.0
2023-04-26 10:30:00,180.28,180.58,180.05,180.15,29212.0,174.1626,174.4525,173.9404,174.037,29212.0
2023-04-26 10:35:00,180.25,180.61,180.09,180.55,22256.0,174.1337,174.4814,173.9791,174.4235,22256.0
2023-04-26 10:40:00,180.46,181.09,180.34,181.09,14279.0,174.3365,174.9451,174.2206,174.9451,14279.0
2023-04-26 10:45:00,181.22,181.62,180.85,181.25,22538.0,175.0707,175.4572,174.7133,175.0997,22538.0
2023-04-26 10:50:00,181.25,181.4,180.92,181.31,19543.0,175.0997,175.2446,174.7809,175.1577,19543.0
2023-04-26 10:55:00,181.39,181.7,181.21,181.56,36174.0,175.235,175.5345,175.0611,175.3992,36174.0
2023-04-26 11:00:00,181.57,182.09,181.3,181.39,24594.0,175.4089,175.9112,175.148,175.235,24594.0
2023-04-26 11:05:00,181.47,181.58,181.1,181.27,11142.0,175.3123,175.4185,174.9548,175.119,11142.0
2023-04-26 11:10:00,181.27,181.42,180.77,180.82,138602.0,175.119,175.264,174.636,174.6843,138602.0
2023-04-26 11:15:00,180.63,181.2,180.57,180.8,16660.0,174.5008,175.0514,174.4428,174.665,16660.0
2023-04-26 11:20:00,180.93,181.08,180.2,180.29,38599.0,174.7906,174.9355,174.0853,174.1723,38599.0
2023-04-26 11:25:00,180.22,180.22,179.65,179.79,18320.0,174.1047,174.1047,173.554,173.6893,18320.0
2023-04-26 11:30:00,179.76,179.9,179.52,179.85,15990.0,173.6603,173.7955,173.4284,173.7472,15990.0
2023-04-26 11:35:00,179.84,179.97,179.18,179.97,25971.0,173.7376,173.8632,173.1,173.8632,25971.0
2023-04-26 11:40:00,179.95,180.4,179.94,180.3,9541.0,173.8438,174.2786,173.8342,174.182,9541.0
2023-04-26 11:45:00,180.38,180.72,180.11,180.72,19708.0,174.2592,174.5877,173.9984,174.5877,19708.0
2023-04-26 11:50:00,180.7,180.94,180.48,180.71,18658.0,174.5684,174.8002,174.3558,174.578,18658.0
2023-04-26 11:55:00,180.71,180.81,180.4,180.76,10531.0,174.578,174.6747,174.2786,174.6263,10531.0
2023-04-26 12:00:00,180.79,181.33,180.79,181.1,11050.0,174.6553,175.177,174.6553,174.9548,11050.0
2023-04-26 12:05:00,181.1,181.29,180.99,181.09,30974.0,174.9548,175.1384,174.8485,174.9451,30974.0
2023-04-26 12:10:00,181.17,181.4,180.9,181.02,24874.0,175.0224,175.2446,174.7616,174.8775,24874.0
2023-04-26 12:15:00,181.06,181.21,180.56,180.56,10222.0,174.9162,175.0611,174.4331,174.4331,10222.0
2023-04-26 12:20:00,180.58,180.8,180.19,180.44,19920.0,174.4525,174.665,174.0757,174.3172,19920.0
2023-04-26 12:25:00,180.56,181.13,180.07,181.01,150559.0,174.4331,174.9838,173.9598,174.8679,150559.0
2023-04-26 12:30:00,181.06,181.6,181.05,181.47,35106.0,174.9162,175.4378,174.9065,175.3123,35106.0
2023-04-26 12:35:00,181.38,182.21,181.35,182.02,51290.0,175.2253,176.0271,175.1963,175.8436,51290.0
2023-04-26 12:40:00,181.96,182.54,181.95,182.47,19130.0,175.7856,176.3459,175.776,176.2783,19130.0
2023-04-26 12:45:00,182.54,182.77,182.25,182.59,10545.0,176.3459,176.5681,176.0658,176.3943,10545.0
2023-04-26 12:50:00,182.54,182.54,182.1,182.12,7444.0,176.3459,176.3459,175.9209,175.9402,7444.0
2023-04-26 12:55:00,182.19,182.99,182.13,182.5,32297.0,176.0078,176.7807,175.9499,176.3073,32297.0
2023-04-26 13:00:00,182.5,182.51,181.92,181.93,17471.0,176.3073,176.317,175.747,175.7566,17471.0
2023-04-26 13:05:00,181.97,181.99,181.55,181.59,17891.0,175.7953,175.8146,175.3895,175.4282,17891.0
2023-04-26 13:10:00,181.59,181.78,181.35,181.5,24523.0,175.4282,175.6117,175.1963,175.3412,24523.0
2023-04-26 13:15:00,181.56,181.76,181.25,181.53,9727.0,175.3992,175.5924,175.0997,175.3702,9727.0
2023-04-26 13:20:00,181.62,181.77,181.49,181.57,9761.0,175.4572,175.6021,175.3316,175.4089,9761.0
2023-04-26 13:25:00,181.55,181.67,181.24,181.37,49691.0,175.3895,175.5055,175.0901,175.2156,49691.0
2023-04-26 13:30:00,181.52,181.82,181.5,181.64,19632.0,175.3606,175.6504,175.3412,175.4765,19632.0
2023-04-26 13:35:00,181.61,182.09,181.55,182.09,15908.0,175.4475,175.9112,175.3895,175.9112,15908.0
2023-04-26 13:40:00,182.03,182.42,181.89,182.03,27132.0,175.8533,176.23,175.718,175.8533,27132.0
2023-04-26 13:45:00,182.0,182.32,181.85,182.05,14959.0,175.8243,176.1334,175.6794,175.8726,14959.0
2023-04-26 13:50:00,182.03,182.65,181.96,182.25,19588.0,175.8533,176.4522,175.7856,176.0658,19588.0
2023-04-26 13:55:00,181.96,182.28,181.62,182.07,18278.0,175.7856,176.0948,175.4572,175.8919,18278.0
2023-04-26 14:00:00,182.08,182.08,181.57,181.71,17976.0,175.9016,175.9016,175.4089,175.5441,17976.0
2023-04-26 14:05:00,181.71,182.01,181.58,181.66,16926.0,175.5441,175.8339,175.4185,175.4958,16926.0
2023-04-26 14:10:00,181.58,181.97,181.57,181.82,17611.0,175.4185,175.7953,175.4089,175.6504,17611.0
2023-04-26 14:15:00,181.8,181.95,181.65,181.73,7683.0,175.6311,175.776,175.4861,175.5634,7683.0
2023-04-26 14:20:00,181.78,182.0,181.57,181.87,9902.0,175.6117,175.8243,175.4089,175.6987,9902.0
2023-04-26 14:25:00,181.87,182.0,181.74,181.92,7091.0,175.6987,175.8243,175.5731,175.747,7091.0
2023-04-26 14:30:00,181.87,181.95,181.5,181.53,14145.0,175.6987,175.776,175.3412,175.3702,14145.0
2023-04-26 14:35:00,181.5,181.65,181.41,181.5,13740.0,175.3412,175.4861,175.2543,175.3412,13740.0
2023-04-26 14:40:00,181.48,181.64,180.83,180.88,15235.0,175.3219,175.4765,174.694,174.7423,15235.0
2023-04-26 14:45:00,180.87,180.95,180.39,180.42,13450.0,174.7326,174.8099,174.2689,174.2979,13450.0
2023-04-26 14:50:00,180.36,180.53,180.08,180.08,13672.0,174.2399,174.4042,173.9694,173.9694,13672.0
2023-04-26 14:55:00,180.12,180.35,180.0,180.27,12368.0,174.0081,174.2303,173.8921,174.153,12368.0
2023-04-26 15:00:00,180.22,180.33,179.95,179.98,8443.0,174.1047,174.2109,173.8438,173.8728,8443.0
2023-04-26 15:05:00,180.0,180.43,179.99,180.39,14530.0,173.8921,174.3075,173.8825,174.2689,14530.0
2023-04-26 15:10:00,180.39,181.02,180.3,180.84,21789.0,174.2689,174.8775,174.182,174.7036,21789.0
2023-04-26 15:15:00,180.83,180.83,180.49,180.57,13304.0,174.694,174.694,174.3655,174.4428,13304.0
2023-04-26 15:20:00,180.52,180.8,180.44,180.73,11592.0,174.3945,174.665,174.3172,174.5974,11592.0
2023-04-26 15:25:00,180.67,181.13,180.62,181.13,11960.0,174.5394,174.9838,174.4911,174.9838,11960.0
2023-04-26 15:30:00,181.15,181.46,181.04,181.35,21642.0,175.0031,175.3026,174.8968,175.1963,21642.0
2023-04-26 15:35:00,181.35,181.51,181.15,181.33,21275.0,175.1963,175.3509,175.0031,175.177,21275.0
2023-04-26 15:40:00,181.31,181.5,181.16,181.29,23829.0,175.1577,175.3412,175.0128,175.1384,23829.0
2023-04-26 15:45:00,181.27,181.39,180.95,181.13,24636.0,175.119,175.235,174.8099,174.9838,24636.0
2023-04-26 15:50:00,181.03,181.41,180.93,181.31,31999.0,174.8872,175.2543,174.7906,175.1577,31999.0
2023-04-26 15:55:00,181.33,181.79,181.17,181.17,110141.0,175.177,175.6214,175.0224,175.0224,110141.0
2023-04-27 09:30:00,181.85,182.3,180.54,180.81,60109.0,175.6794,176.1141,174.4138,174.6747,60109.0
2023-04-27 09:35:00,180.87,182.04,180.5,181.81,18703.0,174.7326,175.8629,174.3752,175.6407,18703.0
2023-04-27 09:40:00,181.59,182.24,181.16,181.58,15381.0,175.4282,176.0561,175.0128,175.4185,15381.0
2023-04-27 09:45:00,181.36,181.8,180.68,180.8,10783.0,175.206,175.6311,174.5491,174.665,10783.0
2023-04-27 09:50:00,181.31,181.98,181.26,181.53,8151.0,175.1577,175.8049,175.1094,175.3702,8151.0
2023-04-27 09:55:00,181.81,182.68,181.59,182.68,8583.0,175.6407,176.4812,175.4282,176.4812,8583.0
2023-04-27 10:00:00,182.63,183.13,182.48,182.87,19115.0,176.4329,176.9159,176.288,176.6647,19115.0
2023-04-27 10:05:00,183.04,183.88,182.78,183.83,14690.0,176.829,177.6405,176.5778,177.5922,14690.0
2023-04-27 10:10:00,183.89,184.67,183.19,184.67,12657.0,177.6501,178.4037,176.9739,178.4037,12657.0
2023-04-27 10:15:00,184.35,184.67,183.57,183.65,13716.0,178.0945,178.4037,177.341,177.4183,13716.0
2023-04-27 10:20:00,183.51,184.32,183.42,184.32,16331.0,177.283,178.0655,177.1961,178.0655,16331.0
2023-04-27 10:25:00,184.32,184.4,183.83,184.34,13876.0,178.0655,178.1428,177.5922,178.0849,13876.0
2023-04-27 10:30:00,184.45,184.72,184.11,184.26,10872.0,178.1911,178.452,177.8627,178.0076,10872.0
2023-04-27 10:35:00,184.36,184.87,184.21,184.84,13097.0,178.1042,178.5969,177.9593,178.5679,13097.0
2023-04-27 10:40:00,184.67,184.8,183.88,184.16,13641.0,178.4037,178.5293,177.6405,177.911,13641.0
2023-04-27 10:45:00,184.04,184.8,184.02,184.8,14652.0,177.795,178.5293,177.7757,178.5293,14652.0
2023-04-27 10:50:00,184.74,184.87,184.51,184.7,18779.0,178.4713,178.5969,178.2491,178.4327,18779.0
2023-04-27 10:55:00,184.57,184.62,184.12,184.37,28982.0,178.3071,178.3554,177.8723,178.1139,28982.0
2023-04-27 11:00:00,184.66,184.85,184.43,184.85,10867.0,178.394,178.5776,178.1718,178.5776,10867.0
2023-04-27 11:05:00,184.86,184.95,184.4,184.74,7812.0,178.5872,178.6742,178.1428,178.4713,7812.0
2023-04-27 11:10:00,184.8,185.28,184.52,185.27,20589.0,178.5293,178.993,178.2588,178.9833,20589.0
2023-04-27 11:15:00,185.1,186.11,185.07,186.11,23226.0,178.8191,179.7948,178.7901,179.7948,23226.0
2023-04-27 11:20:00,185.93,186.73,185.69,186.7,16098.0,179.6209,180.3938,179.3891,180.3648,16098.0
2023-04-27 11:25:00,186.75,187.67,186.75,187.48,23449.0,180.4131,181.3019,180.4131,181.1183,23449.0
2023-04-27 11:30:00,187.57,188.28,187.53,187.67,62372.0,181.2053,181.8912,181.1666,181.3019,62372.0
2023-04-27 11:35:00,187.68,187.71,187.13,187.41,26077.0,181.3115,181.3405,180.7802,181.0507,26077.0
2023-04-27 11:40:00,187.46,188.35,187.45,188.17,34041.0,181.099,181.9588,181.0893,181.7849,34041.0
2023-04-27 11:45:00,188.13,188.45,188.0,188.38,62896.0,181.7463,182.0554,181.6207,181.9878,62896.0
2023-04-27 11:50:00,188.38,188.83,188.31,188.79,68330.0,181.9878,182.4225,181.9202,182.3839,68330.0
2023-04-27 11:55:00,188.78,188.93,188.06,188.23,58447.0,182.3742,182.5191,181.6786,181.8429,58447.0
2023-04-27 12:00:00,188.3,188.4,187.33,187.53,19593.0,181.9105,182.0071,180.9734,181.1666,19593.0
2023-04-27 12:05:00,187.48,187.6,187.0,187.3,11415.0,181.1183,181.2342,180.6546,180.9444,11415.0
2023-04-27 12:10:00,187.31,187.44,187.06,187.07,8918.0,180.9541,181.0797,180.7126,180.7222,8918.0
2023-04-27 12:15:00,187.01,187.41,186.93,187.02,10844.0,180.6643,181.0507,180.587,180.6739,10844.0
2023-04-27 12:20:00,187.03,187.43,187.03,187.37,10742.0,180.6836,181.07,180.6836,181.0121,10742.0
2023-04-27 12:25:00,187.37,187.47,187.08,187.43,14215.0,181.0121,181.1087,180.7319,181.07,14215.0
2023-04-27 12:30:00,187.4,187.48,187.02,187.21,16889.0,181.041,181.1183,180.6739,180.8575,16889.0
2023-04-27 12:35:00,187.13,187.21,186.93,187.08,7642.0,180.7802,180.8575,180.587,180.7319,7642.0
2023-04-27 12:40:00,187.08,187.55,187.03,187.53,16803.0,180.7319,181.1859,180.6836,181.1666,16803.0
2023-04-27 12:45:00,187.59,187.7,187.14,187.38,10212.0,181.2246,181.3309,180.7899,181.0217,10212.0
2023-04-27 12:50:00,187.24,187.27,186.14,186.23,16053.0,180.8865,180.9154,179.8238,179.9107,16053.0
2023-04-27 12:55:00,186.23,186.86,186.23,186.5,8801.0,179.9107,180.5194,179.9107,180.1716,8801.0
2023-04-27 13:00:00,186.62,186.84,186.44,186.78,13412.0,180.2875,180.5,180.1136,180.4421,13412.0
2023-04-27 13:05:00,186.77,186.77,186.41,186.43,6471.0,180.4324,180.4324,180.0846,180.1039,6471.0
2023-04-27 13:10:00,186.38,186.62,186.28,186.49,10334.0,180.0556,180.2875,179.959,180.1619,10334.0
2023-04-27 13:15:00,186.47,187.1,186.45,187.05,13481.0,180.1426,180.7512,180.1233,180.7029,13481.0
2023-04-27 13:20:00,187.09,187.56,187.08,187.56,19552.0,180.7416,181.1956,180.7319,181.1956,19552.0
2023-04-27 13:25:00,187.56,187.63,186.86,186.92,18034.0,181.1956,181.2632,180.5194,180.5773,18034.0
2023-04-27 13:30:00,186.98,187.05,186.58,187.05,7368.0,180.6353,180.7029,180.2489,180.7029,7368.0
2023-04-27 13:35:00,187.06,187.31,186.78,186.78,10103.0,180.7126,180.9541,180.4421,180.4421,10103.0
2023-04-27 13:40:00,186.92,187.1,186.51,186.68,7573.0,180.5773,180.7512,180.1812,180.3455,7573.0
2023-04-27 13:45:00,186.57,186.89,186.43,186.78,8833.0,180.2392,180.5483,180.1039,180.4421,8833.0
2023-04-27 13:50:00,186.86,187.1,186.78,186.87,5639.0,180.5194,180.7512,180.4421,180.529,5639.0
2023-04-27 13:55:00,186.84,187.0,186.75,186.78,6823.0,180.5,180.6546,180.4131,180.4421,6823.0
2023-04-27 14:00:00,186.85,186.98,186.72,186.98,7295.0,180.5097,180.6353,180.3841,180.6353,7295.0
2023-04-27 14:05:00,186.9,186.91,186.5,186.7,8710.0,180.558,180.5677,180.1716,180.3648,8710.0
2023-04-27 14:10:00,186.67,186.97,186.67,186.89,19142.0,180.3358,180.6256,180.3358,180.5483,19142.0
2023-04-27 14:15:00,186.87,187.31,186.87,187.17,7417.0,180.529,180.9541,180.529,180.8188,7417.0
2023-04-27 14:20:00,187.2,187.29,186.89,187.02,5715.0,180.8478,180.9348,180.5483,180.6739,5715.0
2023-04-27 14:25:00,186.99,187.57,186.9,187.57,10188.0,180.6449,181.2053,180.558,181.2053,10188.0
2023-04-27 14:30:00,187.52,187.76,187.48,187.59,11143.0,181.157,181.3888,181.1183,181.2246,11143.0
2023-04-27 14:35:00,187.61,187.88,187.34,187.42,8320.0,181.2439,181.5047,180.9831,181.0604,8320.0
2023-04-27 14:40:00,187.45,187.63,187.23,187.29,10105.0,181.0893,181.2632,180.8768,180.9348,10105.0
2023-04-27 14:45:00,187.23,187.4,186.96,187.02,9466.0,180.8768,181.041,180.616,180.6739,9466.0
2023-04-27 14:50:00,187.0,187.24,186.94,186.99,15554.0,180.6546,180.8865,180.5966,180.6449,15554.0
2023-04-27 14:55:00,187.0,187.24,186.99,187.2,9553.0,180.6546,180.8865,180.6449,180.8478,9553.0
2023-04-27 15:00:00,187.15,187.17,186.81,187.03,10633.0,180.7995,180.8188,180.4711,180.6836,10633.0
2023-04-27 15:05:00,186.99,187.19,186.8,187.17,7544.0,180.6449,180.8382,180.4614,180.8188,7544.0
2023-04-27 15:10:00,187.12,187.19,186.82,186.95,9354.0,180.7705,180.8382,180.4807,180.6063,9354.0
2023-04-27 15:15:00,186.98,187.11,186.81,187.08,11019.0,180.6353,180.7609,180.4711,180.7319,11019.0
2023-04-27 15:20:00,187.09,187.61,186.9,187.41,24312.0,180.7416,181.2439,180.558,181.0507,24312.0
2023-04-27 15:25:00,187.4,187.75,187.33,187.65,15800.0,181.041,181.3792,180.9734,181.2826,15800.0
2023-04-27 15:30:00,187.7,188.09,187.68,187.94,12068.0,181.3309,181.7076,181.3115,181.5627,12068.0
2023-04-27 15:35:00,187.99,187.99,187.38,187.45,14861.0,181.611,181.611,181.0217,181.0893,14861.0
2023-04-27 15:40:00,187.4,187.42,186.77,186.77,39791.0,181.041,181.0604,180.4324,180.4324,39791.0
2023-04-27 15:45:00,186.75,186.93,186.61,186.83,21116.0,180.4131,180.587,180.2778,180.4904,21116.0
2023-04-27 15:50:00,186.78,186.81,185.93,185.94,55748.0,180.4421,180.4711,179.6209,179.6306,55748.0
2023-04-27 15:55:00,185.96,186.3,185.88,186.0,151788.0,179.6499,179.9784,179.5726,179.6885,151788.0
2023-04-28 09:30:00,185.3,185.39,182.71,184.24,57856.0,179.0123,179.0992,176.5102,177.9883,57856.0
2023-04-28 09:35:00,184.3,185.0,183.88,184.19,12783.0,178.0462,178.7225,177.6405,177.94,12783.0
2023-04-28 09:40:00,184.14,184.5,183.91,184.5,4660.0,177.8917,178.2394,177.6695,178.2394,4660.0
2023-04-28 09:45:00,184.5,184.68,184.05,184.17,18072.0,178.2394,178.4133,177.8047,177.9206,18072.0
2023-04-28 09:50:00,184.18,184.45,183.9,184.34,24149.0,177.9303,178.1911,177.6598,178.0849,24149.0
2023-04-28 09:55:00,184.45,184.6,183.69,183.69,13567.0,178.1911,178.336,177.4569,177.4569,13567.0
2023-04-28 10:00:00,183.5,184.14,183.27,184.14,13520.0,177.2734,177.8917,177.0512,177.8917,13520.0
2023-04-28 10:05:00,184.3,184.56,184.0,184.42,24325.0,178.0462,178.2974,177.7564,178.1622,24325.0
2023-04-28 10:10:00,184.7,185.03,184.44,184.74,10260.0,178.4327,178.7515,178.1815,178.4713,10260.0
2023-04-28 10:15:00,184.68,185.31,184.52,185.26,6625.0,178.4133,179.022,178.2588,178.9737,6625.0
2023-04-28 10:20:00,185.4,186.0,185.34,185.89,11486.0,179.1089,179.6885,179.0509,179.5823,11486.0
2023-04-28 10:25:00,185.83,185.99,185.41,185.73,8965.0,179.5243,179.6789,179.1186,179.4277,8965.0
2023-04-28 10:30:00,185.79,185.89,184.91,185.1,6791.0,179.4857,179.5823,178.6355,178.8191,6791.0
2023-04-28 10:35:00,184.94,184.94,184.29,184.62,7738.0,178.6645,178.6645,178.0366,178.3554,7738.0
2023-04-28 10:40:00,184.78,185.99,184.77,185.81,9524.0,178.5099,179.6789,178.5003,179.505,9524.0
2023-04-28 10:45:00,185.77,185.91,185.42,185.76,21274.0,179.4663,179.6016,179.1282,179.4567,21274.0
2023-04-28 10:50:00,185.84,186.0,185.64,185.72,36021.0,179.534,179.6885,179.3408,179.418,36021.0
2023-04-28 10:55:00,185.76,185.77,184.6,184.9,12807.0,179.4567,179.4663,178.336,178.6259,12807.0
2023-04-28 11:00:00,184.98,185.08,184.14,184.3,6289.0,178.7032,178.7998,177.8917,178.0462,6289.0
2023-04-28 11:05:00,184.53,185.12,184.53,184.96,7383.0,178.2684,178.8384,178.2684,178.6838,7383.0
2023-04-28 11:10:00,185.1,185.45,185.1,185.32,5559.0,178.8191,179.1572,178.8191,179.0316,5559.0
2023-04-28 11:15:00,185.41,185.81,185.4,185.7,11566.0,179.1186,179.505,179.1089,179.3987,11566.0
2023-04-28 11:20:00,185.68,185.68,185.4,185.4,8408.0,179.3794,179.3794,179.1089,179.1089,8408.0
2023-04-28 11:25:00,185.49,185.49,185.11,185.2,8168.0,179.1958,179.1958,178.8287,178.9157,8168.0
2023-04-28 11:30:00,185.2,185.46,184.79,184.79,5774.0,178.9157,179.1669,178.5196,178.5196,5774.0
2023-04-28 11:35:00,184.89,185.31,184.81,185.2,12242.0,178.6162,179.022,178.5389,178.9157,12242.0
2023-04-28 11:40:00,185.2,185.2,184.74,185.13,11362.0,178.9157,178.9157,178.4713,178.8481,11362.0
2023-04-28 11:45:00,185.15,185.23,184.75,185.01,10150.0,178.8674,178.9447,178.481,178.7321,10150.0
2023-04-28 11:50:00,184.96,184.96,184.63,184.83,3213.0,178.6838,178.6838,178.365,178.5582,3213.0
2023-04-28 11:55:00,184.84,184.92,184.72,184.92,5716.0,178.5679,178.6452,178.452,178.6452,5716.0
2023-04-28 12:00:00,184.97,185.06,184.82,184.88,14512.0,178.6935,178.7804,178.5486,178.6065,14512.0
2023-04-28 12:05:00,184.92,185.04,184.54,184.63,11873.0,178.6452,178.7611,178.2781,178.365,11873.0
2023-04-28 12:10:00,184.71,184.81,184.52,184.52,12729.0,178.4423,178.5389,178.2588,178.2588,12729.0
2023-04-28 12:15:00,184.5,184.5,184.14,184.19,6278.0,178.2394,178.2394,177.8917,177.94,6278.0
2023-04-28 12:20:00,184.19,184.47,184.12,184.27,8070.0,177.94,178.2105,177.8723,178.0172,8070.0
2023-04-28 12:25:00,184.21,184.87,184.18,184.82,8395.0,177.9593,178.5969,177.9303,178.5486,8395.0
2023-04-28 12:30:00,184.8,184.98,184.72,184.8,9231.0,178.5293,178.7032,178.452,178.5293,9231.0
2023-04-28 12:35:00,184.8,184.95,184.57,184.63,10200.0,178.5293,178.6742,178.3071,178.365,10200.0
2023-04-28 12:40:00,184.66,184.93,184.42,184.43,8641.0,178.394,178.6548,178.1622,178.1718,8641.0
2023-04-28 12:45:00,184.49,184.88,184.43,184.88,7885.0,178.2298,178.6065,178.1718,178.6065,7885.0
2023-04-28 12:50:00,184.76,184.88,184.52,184.59,4503.0,178.4906,178.6065,178.2588,178.3264,4503.0
2023-04-28 12:55:00,184.52,184.94,184.52,184.81,11123.0,178.2588,178.6645,178.2588,178.5389,11123.0
2023-04-28 13:00:00,184.92,184.92,184.21,184.28,14849.0,178.6452,178.6452,177.9593,178.0269,14849.0
2023-04-28 13:05:00,184.34,184.56,184.18,184.37,8964.0,178.0849,178.2974,177.9303,178.1139,8964.0
2023-04-28 13:10:00,184.32,184.48,184.23,184.41,10316.0,178.0655,178.2201,177.9786,178.1525,10316.0
2023-04-28 13:15:00,184.39,184.49,184.17,184.26,4051.0,178.1332,178.2298,177.9206,178.0076,4051.0
2023-04-28 13:20:00,184.23,184.33,183.79,183.84,9624.0,177.9786,178.0752,177.5535,177.6018,9624.0
2023-04-28 13:25:00,183.84,184.06,183.84,183.85,12208.0,177.6018,177.8144,177.6018,177.6115,12208.0
2023-04-28 13:30:00,183.84,184.19,183.8,183.99,8574.0,177.6018,177.94,177.5632,177.7467,8574.0
2023-04-28 13:35:00,184.0,184.19,183.89,184.06,9645.0,177.7564,177.94,177.6501,177.8144,9645.0
2023-04-28 13:40:00,184.07,184.12,183.67,183.68,11042.0,177.824,177.8723,177.4376,177.4473,11042.0
2023-04-28 13:45:00,183.75,183.77,183.56,183.59,24130.0,177.5149,177.5342,177.3313,177.3603,24130.0
2023-04-28 13:50:00,183.59,184.14,183.52,184.05,13402.0,177.3603,177.8917,177.2927,177.8047,13402.0
2023-04-28 13:55:00,184.09,184.39,184.06,184.2,17389.0,177.8434,178.1332,177.8144,177.9496,17389.0
2023-04-28 14:00:00,184.22,184.51,184.22,184.23,27556.0,177.9689,178.2491,177.9689,177.9786,27556.0
2023-04-28 14:05:00,184.15,184.37,184.04,184.19,10661.0,177.9013,178.1139,177.795,177.94,10661.0
2023-04-28 14:10:00,184.11,184.32,184.05,184.2,7489.0,177.8627,178.0655,177.8047,177.9496,7489.0
2023-04-28 14:15:00,184.2,184.44,184.11,184.36,10680.0,177.9496,178.1815,177.8627,178.1042,10680.0
2023-04-28 14:20:00,184.38,184.45,184.07,184.07,12405.0,178.1235,178.1911,177.824,177.824,12405.0
2023-04-28 14:25:00,184.08,184.22,183.79,184.14,10088.0,177.8337,177.9689,177.5535,177.8917,10088.0
2023-04-28 14:30:00,184.22,184.48,184.2,184.36,34716.0,177.9689,178.2201,177.9496,178.1042,34716.0
2023-04-28 14:35:00,184.36,184.45,183.9,184.09,15306.0,178.1042,178.1911,177.6598,177.8434,15306.0
2023-04-28 14:40:00,183.96,184.05,183.76,183.79,10661.0,177.7178,177.8047,177.5245,177.5535,10661.0
2023-04-28 14:45:00,183.71,183.97,183.68,183.9,10388.0,177.4762,177.7274,177.4473,177.6598,10388.0
2023-04-28 14:50:00,183.93,184.06,183.87,184.0,16226.0,177.6888,177.8144,177.6308,177.7564,16226.0
2023-04-28 14:55:00,183.97,184.06,183.89,183.96,19210.0,177.7274,177.8144,177.6501,177.7178,19210.0
2023-04-28 15:00:00,183.9,184.05,183.82,184.0,20546.0,177.6598,177.8047,177.5825,177.7564,20546.0
2023-04-28 15:05:00,184.03,184.67,183.83,184.59,11507.0,177.7854,178.4037,177.5922,178.3264,11507.0
2023-04-28 15:10:00,184.61,185.0,184.61,184.9,10689.0,178.3457,178.7225,178.3457,178.6259,10689.0
2023-04-28 15:15:00,184.95,185.0,184.8,184.95,17816.0,178.6742,178.7225,178.5293,178.6742,17816.0
2023-04-28 15:20:00,184.95,184.98,184.68,184.83,9208.0,178.6742,178.7032,178.4133,178.5582,9208.0
2023-04-28 15:25:00,184.83,184.83,184.34,184.4,9637.0,178.5582,178.5582,178.0849,178.1428,9637.0
2023-04-28 15:30:00,184.4,184.65,184.4,184.59,9005.0,178.1428,178.3843,178.1428,178.3264,9005.0
2023-04-28 15:35:00,184.55,184.64,184.31,184.39,12826.0,178.2877,178.3747,178.0559,178.1332,12826.0
2023-04-28 15:40:00,184.38,185.11,184.38,184.95,18078.0,178.1235,178.8287,178.1235,178.6742,18078.0
2023-04-28 15:45:00,184.89,185.11,184.81,185.0,39350.0,178.6162,178.8287,178.5389,178.7225,39350.0
2023-04-28 15:50:00,185.0,185.5,184.99,185.27,38111.0,178.7225,179.2055,178.7128,178.9833,38111.0
2023-04-28 15:55:00,185.29,185.66,185.0,185.56,116750.0,179.0026,179.3601,178.7225,179.2635,116750.0
2023-05-01 09:30:00,187.53,187.79,185.27,186.48,47911.0,181.1666,181.4178,178.9833,180.1523,47911.0
2023-05-01 09:35:00,186.5,186.56,184.49,185.31,41786.0,180.1716,180.2295,178.2298,179.022,41786.0
2023-05-01 09:40:00,185.39,185.85,183.86,183.86,18929.0,179.0992,179.5436,177.6212,177.6212,18929.0
2023-05-01 09:45:00,183.86,184.14,183.15,183.84,12391.0,177.6212,177.8917,176.9352,177.6018,12391.0
2023-05-01 09:50:00,183.66,184.05,183.52,183.92,10060.0,177.4279,177.8047,177.2927,177.6791,10060.0
2023-05-01 09:55:00,183.78,183.78,182.79,182.87,21548.0,177.5439,177.5439,176.5875,176.6647,21548.0
2023-05-01 10:00:00,182.72,182.72,181.87,182.08,15703.0,176.5198,176.5198,175.6987,175.9016,15703.0
2023-05-01 10:05:00,182.09,182.19,181.05,181.55,18651.0,175.9112,176.0078,174.9065,175.3895,18651.0
2023-05-01 10:10:00,181.6,181.91,181.55,181.63,11619.0,175.4378,175.7373,175.3895,175.4668,11619.0
2023-05-01 10:15:00,181.63,182.2,181.54,181.76,19313.0,175.4668,176.0175,175.3799,175.5924,19313.0
2023-05-01 10:20:00,181.85,182.06,181.06,181.29,11715.0,175.6794,175.8822,174.9162,175.1384,11715.0
2023-05-01 10:25:00,181.29,181.47,181.08,181.16,12223.0,175.1384,175.3123,174.9355,175.0128,12223.0
2023-05-01 10:30:00,181.16,181.44,180.41,180.83,18599.0,175.0128,175.2833,174.2882,174.694,18599.0
2023-05-01 10:35:00,180.85,181.18,180.61,180.98,14518.0,174.7133,175.0321,174.4814,174.8389,14518.0
2023-05-01 10:40:00,181.05,181.05,180.09,180.66,12592.0,174.9065,174.9065,173.9791,174.5297,12592.0
2023-05-01 10:45:00,180.66,181.37,180.5,181.32,6943.0,174.5297,175.2156,174.3752,175.1673,6943.0
2023-05-01 10:50:00,181.16,181.16,180.47,180.7,11794.0,175.0128,175.0128,174.3462,174.5684,11794.0
2023-05-01 10:55:00,180.58,180.92,180.56,180.73,8413.0,174.4525,174.7809,174.4331,174.5974,8413.0
2023-05-01 11:00:00,180.8,180.85,179.51,179.51,13248.0,174.665,174.7133,173.4188,173.4188,13248.0
2023-05-01 11:05:00,179.55,179.67,179.17,179.17,13864.0,173.4574,173.5733,173.0903,173.0903,13864.0
2023-05-01 11:10:00,179.13,179.4,178.82,178.88,12536.0,173.0517,173.3125,172.7522,172.8101,12536.0
2023-05-01 11:15:00,178.83,178.83,178.03,178.09,19250.0,172.7618,172.7618,171.989,172.0469,19250.0
2023-05-01 11:20:00,178.16,178.21,177.81,177.96,19126.0,172.1146,172.1629,171.7764,171.9214,19126.0
2023-05-01 11:25:00,177.92,178.35,177.83,178.28,12418.0,171.8827,172.2981,171.7958,172.2305,12418.0
2023-05-01 11:30:00,178.34,178.65,178.1,178.12,11097.0,172.2885,172.5879,172.0566,172.0759,11097.0
2023-05-01 11:35:00,178.16,178.41,178.01,178.03,8207.0,172.1146,172.3561,171.9697,171.989,8207.0
2023-05-01 11:40:00,178.03,178.09,177.43,177.76,15795.0,171.989,172.0469,171.4093,171.7281,15795.0
2023-05-01 11:45:00,177.9,178.42,177.82,178.29,9496.0,171.8634,172.3657,171.7861,172.2402,9496.0
2023-05-01 11:50:00,178.21,178.52,177.95,178.52,6643.0,172.1629,172.4624,171.9117,172.4624,6643.0
2023-05-01 11:55:00,178.55,179.1,178.12,179.1,10618.0,172.4913,173.0227,172.0759,173.0227,10618.0
2023-05-01 12:00:00,179.11,179.14,178.52,178.87,10201.0,173.0323,173.0613,172.4624,172.8005,10201.0
2023-05-01 12:05:00,178.96,179.07,178.77,178.83,3736.0,172.8874,172.9937,172.7039,172.7618,3736.0
2023-05-01 12:10:00,178.78,179.19,178.74,178.84,3909.0,172.7135,173.1096,172.6749,172.7715,3909.0
2023-05-01 12:15:00,178.84,179.1,178.83,179.0,5546.0,172.7715,173.0227,172.7618,172.9261,5546.0
2023-05-01 12:20:00,179.01,179.29,179.01,179.1,6881.0,172.9357,173.2062,172.9357,173.0227,6881.0
2023-05-01 12:25:00,179.18,179.3,178.88,179.19,5660.0,173.1,173.2159,172.8101,173.1096,5660.0
2023-05-01 12:30:00,179.27,179.39,179.09,179.14,7122.0,173.1869,173.3028,173.013,173.0613,7122.0
2023-05-01 12:35:00,179.25,179.31,179.06,179.06,3595.0,173.1676,173.2255,172.984,172.984,3595.0
2023-05-01 12:40:00,179.1,179.31,179.01,179.09,5772.0,173.0227,173.2255,172.9357,173.013,5772.0
2023-05-01 12:45:00,179.07,179.09,178.77,178.84,5108.0,172.9937,173.013,172.7039,172.7715,5108.0
2023-05-01 12:50:00,178.86,178.95,178.75,178.78,5046.0,172.7908,172.8778,172.6846,172.7135,5046.0
2023-05-01 12:55:00,178.87,178.9,178.75,178.82,3300.0,172.8005,172.8295,172.6846,172.7522,3300.0
2023-05-01 13:00:00,178.78,179.06,178.72,178.73,5829.0,172.7135,172.984,172.6556,172.6652,5829.0
2023-05-01 13:05:00,178.81,179.18,178.81,178.99,7140.0,172.7425,173.1,172.7425,172.9164,7140.0
2023-05-01 13:10:00,178.97,179.19,178.88,179.14,11792.0,172.8971,173.1096,172.8101,173.0613,11792.0
2023-05-01 13:15:00,179.11,179.2,178.9,179.04,15367.0,173.0323,173.1193,172.8295,172.9647,15367.0
2023-05-01 13:20:00,179.2,179.2,178.84,179.06,13166.0,173.1193,173.1193,172.7715,172.984,13166.0
2023-05-01 13:25:00,179.16,179.16,178.57,178.68,27041.0,173.0806,173.0806,172.5107,172.6169,27041.0
2023-05-01 13:30:00,178.68,178.74,178.44,178.73,9841.0,172.6169,172.6749,172.3851,172.6652,9841.0
2023-05-01 13:35:00,178.7,178.73,178.39,178.41,11342.0,172.6362,172.6652,172.3368,172.3561,11342.0
2023-05-01 13:40:00,178.52,178.62,178.42,178.51,4791.0,172.4624,172.559,172.3657,172.4527,4791.0
2023-05-01 13:45:00,178.48,178.64,178.32,178.43,5257.0,172.4237,172.5783,172.2691,172.3754,5257.0
2023-05-01 13:50:00,178.37,178.72,178.37,178.58,7235.0,172.3174,172.6556,172.3174,172.5203,7235.0
2023-05-01 13:55:00,178.55,178.59,178.33,178.53,5541.0,172.4913,172.53,172.2788,172.472,5541.0
2023-05-01 14:00:00,178.6,178.88,178.6,178.78,9329.0,172.5396,172.8101,172.5396,172.7135,9329.0
2023-05-01 14:05:00,178.67,178.72,178.43,178.71,7724.0,172.6073,172.6556,172.3754,172.6459,7724.0
2023-05-01 14:10:00,178.66,178.72,178.53,178.72,3740.0,172.5976,172.6556,172.472,172.6556,3740.0
2023-05-01 14:15:00,178.58,178.69,178.27,178.32,5034.0,172.5203,172.6266,172.2208,172.2691,5034.0
2023-05-01 14:20:00,178.24,178.4,178.16,178.25,4134.0,172.1919,172.3464,172.1146,172.2015,4134.0
2023-05-01 14:25:00,178.36,178.63,178.31,178.49,3576.0,172.3078,172.5686,172.2595,172.4334,3576.0
2023-05-01 14:30:00,178.47,178.5,177.86,177.86,10430.0,172.4141,172.443,171.8248,171.8248,10430.0
2023-05-01 14:35:00,177.87,178.13,177.83,178.13,4922.0,171.8344,172.0856,171.7958,172.0856,4922.0
2023-05-01 14:40:00,178.09,178.63,178.02,178.63,5635.0,172.0469,172.5686,171.9793,172.5686,5635.0
2023-05-01 14:45:00,178.55,178.61,177.5,178.05,23832.0,172.4913,172.5493,171.477,172.0083,23832.0
2023-05-01 14:50:00,178.08,178.08,177.66,177.79,16847.0,172.0373,172.0373,171.6315,171.7571,16847.0
2023-05-01 14:55:00,177.75,177.93,177.69,177.78,15465.0,171.7185,171.8924,171.6605,171.7475,15465.0
2023-05-01 15:00:00,177.78,178.22,177.36,177.45,18614.0,171.7475,172.1725,171.3417,171.4287,18614.0
2023-05-01 15:05:00,177.45,177.49,177.29,177.32,8457.0,171.4287,171.4673,171.2741,171.3031,8457.0
2023-05-01 15:10:00,177.39,177.48,177.28,177.35,8060.0,171.3707,171.4576,171.2644,171.3321,8060.0
2023-05-01 15:15:00,177.41,177.41,177.08,177.14,13211.0,171.39,171.39,171.0712,171.1292,13211.0
2023-05-01 15:20:00,177.17,177.36,177.13,177.22,11713.0,171.1582,171.3417,171.1195,171.2065,11713.0
2023-05-01 15:25:00,177.22,177.6,177.16,177.53,14648.0,171.2065,171.5736,171.1485,171.5059,14648.0
2023-05-01 15:30:00,177.58,177.61,177.18,177.5,15326.0,171.5543,171.5832,171.1678,171.477,15326.0
2023-05-01 15:35:00,177.48,177.58,177.22,177.38,18304.0,171.4576,171.5543,171.2065,171.361,18304.0
2023-05-01 15:40:00,177.31,177.5,177.11,177.11,20974.0,171.2934,171.477,171.1002,171.1002,20974.0
2023-05-01 15:45:00,177.22,177.62,177.15,177.59,30740.0,171.2065,171.5929,171.1388,171.5639,30740.0
2023-05-01 15:50:00,177.63,177.74,177.43,177.56,40280.0,171.6026,171.7088,171.4093,171.5349,40280.0
2023-05-01 15:55:00,177.55,177.61,177.25,177.3,126103.0,171.5253,171.5832,171.2355,171.2838,126103.0
2023-05-02 09:30:00,175.97,176.21,174.54,175.09,60447.0,169.9989,170.2307,168.6174,169.1487,60447.0
2023-05-02 09:35:00,175.09,176.0,175.09,175.16,38502.0,169.1487,170.0279,169.1487,169.2164,38502.0
2023-05-02 09:40:00,175.17,175.36,174.21,174.62,22869.0,169.226,169.4096,168.2986,168.6947,22869.0
2023-05-02 09:45:00,174.53,174.93,174.26,174.5,7459.0,168.6077,168.9942,168.3469,168.5788,7459.0
2023-05-02 09:50:00,174.6,174.64,173.44,173.62,28102.0,168.6754,168.714,167.5547,167.7286,28102.0
2023-05-02 09:55:00,173.55,174.02,173.43,173.96,14483.0,167.661,168.1151,167.5451,168.0571,14483.0
2023-05-02 10:00:00,174.12,174.33,173.7,174.23,10582.0,168.2117,168.4145,167.8059,168.3179,10582.0
2023-05-02 10:05:00,174.32,174.32,173.23,173.83,30451.0,168.4049,168.4049,167.3519,167.9315,30451.0
2023-05-02 10:10:00,173.98,174.05,172.87,173.05,29271.0,168.0764,168.144,167.0041,167.178,29271.0
2023-05-02 10:15:00,173.05,173.54,172.86,172.94,9590.0,167.178,167.6513,166.9944,167.0717,9590.0
2023-05-02 10:20:00,173.03,173.49,172.84,172.89,24054.0,167.1586,167.603,166.9751,167.0234,24054.0
2023-05-02 10:25:00,172.86,173.57,172.77,173.18,38830.0,166.9944,167.6803,166.9075,167.3036,38830.0
2023-05-02 10:30:00,173.17,173.2,172.7,172.85,14454.0,167.2939,167.3229,166.8398,166.9848,14454.0
2023-05-02 10:35:00,172.77,173.08,172.61,172.84,15328.0,166.9075,167.2069,166.7529,166.9751,15328.0
2023-05-02 10:40:00,172.93,173.02,172.69,172.88,8841.0,167.062,167.149,166.8302,167.0137,8841.0
2023-05-02 10:45:00,172.96,173.33,172.73,173.33,5997.0,167.091,167.4485,166.8688,167.4485,5997.0
2023-05-02 10:50:00,173.46,173.87,173.31,173.87,9625.0,167.5741,167.9701,167.4291,167.9701,9625.0
2023-05-02 10:55:00,173.74,173.88,173.2,173.28,13668.0,167.8446,167.9798,167.3229,167.4002,13668.0
2023-05-02 11:00:00,173.31,173.31,172.5,173.13,22634.0,167.4291,167.4291,166.6466,167.2553,22634.0
2023-05-02 11:05:00,173.21,173.42,172.86,173.3,8253.0,167.3325,167.5354,166.9944,167.4195,8253.0
2023-05-02 11:10:00,173.49,173.92,173.29,173.75,7444.0,167.603,168.0184,167.4098,167.8542,7444.0
2023-05-02 11:15:00,173.75,174.0,173.53,173.73,11212.0,167.8542,168.0957,167.6417,167.8349,11212.0
2023-05-02 11:20:00,173.87,173.94,173.36,173.72,11834.0,167.9701,168.0378,167.4774,167.8252,11834.0
2023-05-02 11:25:00,173.77,173.81,173.43,173.63,5752.0,167.8735,167.9122,167.5451,167.7383,5752.0
2023-05-02 11:30:00,173.69,173.71,172.73,172.89,11299.0,167.7963,167.8156,166.8688,167.0234,11299.0
2023-05-02 11:35:00,173.0,173.57,173.0,173.4,10595.0,167.1297,167.6803,167.1297,167.5161,10595.0
2023-05-02 11:40:00,173.38,173.62,173.22,173.5,10788.0,167.4968,167.7286,167.3422,167.6127,10788.0
2023-05-02 11:45:00,173.51,173.54,173.04,173.34,16389.0,167.6224,167.6513,167.1683,167.4581,16389.0
2023-05-02 11:50:00,173.35,173.35,172.73,173.04,10995.0,167.4678,167.4678,166.8688,167.1683,10995.0
2023-05-02 11:55:00,173.16,173.18,172.7,172.83,9117.0,167.2842,167.3036,166.8398,166.9654,9117.0
2023-05-02 12:00:00,172.91,173.0,172.51,172.98,10039.0,167.0427,167.1297,166.6563,167.1103,10039.0
2023-05-02 12:05:00,172.81,173.01,172.61,172.85,5751.0,166.9461,167.1393,166.7529,166.9848,5751.0
2023-05-02 12:10:00,172.86,173.35,172.78,173.35,7490.0,166.9944,167.4678,166.9171,167.4678,7490.0
2023-05-02 12:15:00,173.23,173.92,173.23,173.91,8333.0,167.3519,168.0184,167.3519,168.0088,8333.0
2023-05-02 12:20:00,173.86,173.88,173.3,173.68,9878.0,167.9605,167.9798,167.4195,167.7866,9878.0
2023-05-02 12:25:00,173.6,173.69,173.36,173.56,6730.0,167.7093,167.7963,167.4774,167.6707,6730.0
2023-05-02 12:30:00,173.59,173.59,173.14,173.15,7247.0,167.6996,167.6996,167.2649,167.2746,7247.0
2023-05-02 12:35:00,173.18,173.5,173.14,173.48,8445.0,167.3036,167.6127,167.2649,167.5934,8445.0
2023-05-02 12:40:00,173.49,173.52,173.27,173.32,3000.0,167.603,167.632,167.3905,167.4388,3000.0
2023-05-02 12:45:00,173.4,173.77,173.31,173.54,6466.0,167.5161,167.8735,167.4291,167.6513,6466.0
2023-05-02 12:50:00,173.63,174.09,173.63,174.09,7514.0,167.7383,168.1827,167.7383,168.1827,7514.0
2023-05-02 12:55:00,174.01,174.01,173.81,173.89,8452.0,168.1054,168.1054,167.9122,167.9895,8452.0
2023-05-02 13:00:00,173.91,173.92,173.65,173.89,6668.0,168.0088,168.0184,167.7576,167.9895,6668.0
2023-05-02 13:05:00,173.91,173.97,173.72,173.72,6544.0,168.0088,168.0667,167.8252,167.8252,6544.0
2023-05-02 13:10:00,173.69,173.75,173.18,173.19,7845.0,167.7963,167.8542,167.3036,167.3132,7845.0
2023-05-02 13:15:00,173.15,173.36,173.12,173.2,12353.0,167.2746,167.4774,167.2456,167.3229,12353.0
2023-05-02 13:20:00,173.18,173.56,173.05,173.31,10834.0,167.3036,167.6707,167.178,167.4291,10834.0
2023-05-02 13:25:00,173.3,173.4,173.24,173.24,3214.0,167.4195,167.5161,167.3615,167.3615,3214.0
2023-05-02 13:30:00,173.23,173.31,172.99,173.13,11032.0,167.3519,167.4291,167.12,167.2553,11032.0
2023-05-02 13:35:00,173.13,173.31,173.01,173.31,7996.0,167.2553,167.4291,167.1393,167.4291,7996.0
2023-05-02 13:40:00,173.21,173.3,173.1,173.16,5805.0,167.3325,167.4195,167.2263,167.2842,5805.0
2023-05-02 13:45:00,173.16,173.29,173.07,173.21,13019.0,167.2842,167.4098,167.1973,167.3325,13019.0
2023-05-02 13:50:00,173.26,173.44,173.19,173.33,9806.0,167.3808,167.5547,167.3132,167.4485,9806.0
2023-05-02 13:55:00,173.33,173.37,173.05,173.1,6932.0,167.4485,167.4871,167.178,167.2263,6932.0
2023-05-02 14:00:00,173.06,173.08,172.77,172.83,7933.0,167.1876,167.2069,166.9075,166.9654,7933.0
2023-05-02 14:05:00,172.87,172.95,172.75,172.94,6421.0,167.0041,167.0814,166.8881,167.0717,6421.0
2023-05-02 14:10:00,172.92,172.92,172.26,172.29,14518.0,167.0524,167.0524,166.4148,166.4438,14518.0
2023-05-02 14:15:00,172.32,172.8,172.31,172.78,11295.0,166.4727,166.9365,166.4631,166.9171,11295.0
2023-05-02 14:20:00,172.78,172.86,172.53,172.76,9925.0,166.9171,166.9944,166.6756,166.8978,9925.0
2023-05-02 14:25:00,172.81,173.31,172.75,173.23,4745.0,166.9461,167.4291,166.8881,167.3519,4745.0
2023-05-02 14:30:00,173.23,173.5,173.22,173.5,6378.0,167.3519,167.6127,167.3422,167.6127,6378.0
2023-05-02 14:35:00,173.56,173.93,173.49,173.84,12537.0,167.6707,168.0281,167.603,167.9412,12537.0
2023-05-02 14:40:00,173.84,173.84,173.24,173.5,7864.0,167.9412,167.9412,167.3615,167.6127,7864.0
2023-05-02 14:45:00,173.48,173.79,173.48,173.79,7917.0,167.5934,167.8929,167.5934,167.8929,7917.0
2023-05-02 14:50:00,173.79,173.99,173.58,173.68,10147.0,167.8929,168.0861,167.69,167.7866,10147.0
2023-05-02 14:55:00,173.7,173.7,173.48,173.52,6305.0,167.8059,167.8059,167.5934,167.632,6305.0
2023-05-02 15:00:00,173.62,173.99,173.54,173.82,25221.0,167.7286,168.0861,167.6513,167.9218,25221.0
2023-05-02 15:05:00,173.82,173.9,173.65,173.65,7259.0,167.9218,167.9991,167.7576,167.7576,7259.0
2023-05-02 15:10:00,173.75,173.95,173.65,173.65,15579.0,167.8542,168.0474,167.7576,167.7576,15579.0
2023-05-02 15:15:00,173.63,173.76,173.29,173.52,22534.0,167.7383,167.8639,167.4098,167.632,22534.0
2023-05-02 15:20:00,173.54,173.67,173.38,173.55,24079.0,167.6513,167.7769,167.4968,167.661,24079.0
2023-05-02 15:25:00,173.6,173.87,173.56,173.8,83071.0,167.7093,167.9701,167.6707,167.9025,83071.0
2023-05-02 15:30:00,173.78,173.94,173.13,173.24,27707.0,167.8832,168.0378,167.2553,167.3615,27707.0
2023-05-02 15:35:00,173.25,173.41,173.02,173.11,36312.0,167.3712,167.5258,167.149,167.2359,36312.0
2023-05-02 15:40:00,173.11,173.17,172.78,172.78,38691.0,167.2359,167.2939,166.9171,166.9171,38691.0
2023-05-02 15:45:00,172.83,172.89,172.43,172.43,39076.0,166.9654,167.0234,166.579,166.579,39076.0
2023-05-02 15:50:00,172.45,173.66,172.43,173.64,83512.0,166.5983,167.7673,166.579,167.7479,83512.0
2023-05-02 15:55:00,173.63,173.76,172.99,173.35,224693.0,167.7383,167.8639,167.12,167.4678,224693.0
2023-05-03 09:30:00,180.45,182.38,178.85,179.58,159714.0,174.3269,176.1914,172.7812,173.4864,159714.0
2023-05-03 09:35:00,179.31,181.17,178.72,179.93,36733.0,173.2255,175.0224,172.6556,173.8245,36733.0
2023-05-03 09:40:00,180.25,181.64,178.63,179.68,54082.0,174.1337,175.4765,172.5686,173.583,54082.0
2023-05-03 09:45:00,179.96,181.15,179.56,179.73,151318.0,173.8535,175.0031,173.4671,173.6313,151318.0
2023-05-03 09:50:00,179.88,181.05,179.35,179.9,76944.0,173.7762,174.9065,173.2642,173.7955,76944.0
2023-05-03 09:55:00,179.54,180.25,179.21,179.28,56101.0,173.4477,174.1337,173.1289,173.1966,56101.0
2023-05-03 10:00:00,179.4,179.54,178.17,178.38,21661.0,173.3125,173.4477,172.1242,172.3271,21661.0
2023-05-03 10:05:00,178.29,178.77,178.0,178.63,14802.0,172.2402,172.7039,171.96,172.5686,14802.0
2023-05-03 10:10:00,178.64,178.74,178.09,178.17,24752.0,172.5783,172.6749,172.0469,172.1242,24752.0
2023-05-03 10:15:00,178.17,179.36,178.16,178.94,19301.0,172.1242,173.2739,172.1146,172.8681,19301.0
2023-05-03 10:20:00,178.94,179.56,178.49,179.27,22333.0,172.8681,173.4671,172.4334,173.1869,22333.0
2023-05-03 10:25:00,179.15,179.37,178.66,178.97,10048.0,173.071,173.2835,172.5976,172.8971,10048.0
2023-05-03 10:30:00,178.83,178.96,178.31,178.37,18805.0,172.7618,172.8874,172.2595,172.3174,18805.0
2023-05-03 10:35:00,178.68,178.95,178.0,178.0,20593.0,172.6169,172.8778,171.96,171.96,20593.0
2023-05-03 10:40:00,177.95,178.26,177.57,177.58,13002.0,171.9117,172.2112,171.5446,171.5543,13002.0
2023-05-03 10:45:00,177.67,177.83,176.88,176.88,27409.0,171.6412,171.7958,170.878,170.878,27409.0
2023-05-03 10:50:00,176.99,177.59,176.87,177.25,29320.0,170.9843,171.5639,170.8683,171.2355,29320.0
2023-05-03 10:55:00,177.39,178.05,177.26,177.64,23376.0,171.3707,172.0083,171.2451,171.6122,23376.0
2023-05-03 11:00:00,177.46,177.75,177.04,177.3,15752.0,171.4383,171.7185,171.0326,171.2838,15752.0
2023-05-03 11:05:00,177.38,177.38,176.77,177.22,13023.0,171.361,171.361,170.7717,171.2065,13023.0
2023-05-03 11:10:00,177.12,177.47,177.0,177.29,18032.0,171.1099,171.448,170.9939,171.2741,18032.0
2023-05-03 11:15:00,177.28,177.36,176.88,177.21,17532.0,171.2644,171.3417,170.878,171.1968,17532.0
2023-05-03 11:20:00,177.22,177.38,176.88,177.34,22644.0,171.2065,171.361,170.878,171.3224,22644.0
2023-05-03 11:25:00,177.35,177.35,176.4,176.5,13486.0,171.3321,171.3321,170.4143,170.5109,13486.0
2023-05-03 11:30:00,176.43,176.68,176.36,176.36,7783.0,170.4433,170.6848,170.3757,170.3757,7783.0
2023-05-03 11:35:00,176.47,177.3,176.47,176.98,17882.0,170.4819,171.2838,170.4819,170.9746,17882.0
2023-05-03 11:40:00,177.08,177.11,176.19,176.35,31602.0,171.0712,171.1002,170.2114,170.366,31602.0
2023-05-03 11:45:00,176.31,176.43,176.0,176.19,19982.0,170.3273,170.4433,170.0279,170.2114,19982.0
2023-05-03 11:50:00,176.23,176.23,175.47,175.58,20555.0,170.2501,170.2501,169.5159,169.6221,20555.0
2023-05-03 11:55:00,175.65,176.17,175.59,176.05,12218.0,169.6897,170.1921,169.6318,170.0762,12218.0
2023-05-03 12:00:00,175.96,176.39,175.95,176.08,7633.0,169.9892,170.4046,169.9796,170.1052,7633.0
2023-05-03 12:05:00,176.21,176.5,176.13,176.14,10064.0,170.2307,170.5109,170.1535,170.1631,10064.0
2023-05-03 12:10:00,176.14,176.22,175.63,175.75,8544.0,170.1631,170.2404,169.6704,169.7863,8544.0
2023-05-03 12:15:00,175.75,175.97,175.62,175.74,10309.0,169.7863,169.9989,169.6608,169.7767,10309.0
2023-05-03 12:20:00,175.67,176.43,175.6,176.27,8008.0,169.7091,170.4433,169.6414,170.2887,8008.0
2023-05-03 12:25:00,176.25,176.3,176.06,176.19,9764.0,170.2694,170.3177,170.0858,170.2114,9764.0
2023-05-03 12:30:00,176.24,176.34,175.92,175.92,10561.0,170.2597,170.3563,169.9506,169.9506,10561.0
2023-05-03 12:35:00,175.94,176.2,175.91,176.13,12414.0,169.9699,170.2211,169.9409,170.1535,12414.0
2023-05-03 12:40:00,176.07,176.28,176.03,176.16,12474.0,170.0955,170.2984,170.0568,170.1824,12474.0
2023-05-03 12:45:00,176.22,176.49,176.09,176.11,10536.0,170.2404,170.5012,170.1148,170.1341,10536.0
2023-05-03 12:50:00,176.13,176.41,176.06,176.25,11321.0,170.1535,170.424,170.0858,170.2694,11321.0
2023-05-03 12:55:00,176.25,176.27,175.97,176.15,14162.0,170.2694,170.2887,169.9989,170.1728,14162.0
2023-05-03 13:00:00,176.14,176.46,175.95,176.21,8814.0,170.1631,170.4723,169.9796,170.2307,8814.0
2023-05-03 13:05:00,176.2,176.38,176.11,176.38,4862.0,170.2211,170.395,170.1341,170.395,4862.0
2023-05-03 13:10:00,176.37,176.47,176.18,176.31,7659.0,170.3853,170.4819,170.2018,170.3273,7659.0
2023-05-03 13:15:00,176.23,176.37,176.14,176.36,10623.0,170.2501,170.3853,170.1631,170.3757,10623.0
2023-05-03 13:20:00,176.31,176.59,176.23,176.59,12116.0,170.3273,170.5978,170.2501,170.5978,12116.0
2023-05-03 13:25:00,176.58,176.71,176.51,176.58,18612.0,170.5882,170.7138,170.5206,170.5882,18612.0
2023-05-03 13:30:00,176.53,176.69,176.46,176.46,12421.0,170.5399,170.6945,170.4723,170.4723,12421.0
2023-05-03 13:35:00,176.46,176.46,176.1,176.37,14347.0,170.4723,170.4723,170.1245,170.3853,14347.0
2023-05-03 13:40:00,176.34,176.62,176.32,176.62,14325.0,170.3563,170.6268,170.337,170.6268,14325.0
2023-05-03 13:45:00,176.58,176.72,176.39,176.66,37753.0,170.5882,170.7234,170.4046,170.6655,37753.0
2023-05-03 13:50:00,176.49,176.62,176.04,176.04,23759.0,170.5012,170.6268,170.0665,170.0665,23759.0
2023-05-03 13:55:00,176.14,176.31,176.07,176.24,6970.0,170.1631,170.3273,170.0955,170.2597,6970.0
2023-05-03 14:00:00,176.1,176.65,175.55,176.16,14980.0,170.1245,170.6558,169.5931,170.1824,14980.0
2023-05-03 14:05:00,176.08,176.55,175.82,176.27,13679.0,170.1052,170.5592,169.854,170.2887,13679.0
2023-05-03 14:10:00,176.13,176.57,175.92,176.5,6233.0,170.1535,170.5785,169.9506,170.5109,6233.0
2023-05-03 14:15:00,176.6,176.82,176.25,176.53,13652.0,170.6075,170.82,170.2694,170.5399,13652.0
2023-05-03 14:20:00,176.44,176.61,176.31,176.38,13971.0,170.4529,170.6172,170.3273,170.395,13971.0
2023-05-03 14:25:00,176.3,176.61,175.95,175.95,29438.0,170.3177,170.6172,169.9796,169.9796,29438.0
2023-05-03 14:30:00,175.99,176.46,175.69,176.1,14232.0,170.0182,170.4723,169.7284,170.1245,14232.0
2023-05-03 14:35:00,176.01,176.75,175.26,176.73,18981.0,170.0375,170.7524,169.313,170.7331,18981.0
2023-05-03 14:40:00,176.75,177.07,175.62,176.0,39224.0,170.7524,171.0616,169.6608,170.0279,39224.0
2023-05-03 14:45:00,176.0,176.4,175.74,175.74,21658.0,170.0279,170.4143,169.7767,169.7767,21658.0
2023-05-03 14:50:00,175.68,175.68,174.51,175.47,50285.0,169.7187,169.7187,168.5884,169.5159,50285.0
2023-05-03 14:55:00,175.41,176.0,175.05,175.55,33239.0,169.4579,170.0279,169.1101,169.5931,33239.0
2023-05-03 15:00:00,175.47,175.57,174.59,174.98,31456.0,169.5159,169.6125,168.6657,169.0425,31456.0
2023-05-03 15:05:00,174.98,175.78,174.48,174.62,33952.0,169.0425,169.8153,168.5594,168.6947,33952.0
2023-05-03 15:10:00,174.55,174.61,173.54,173.77,71210.0,168.6271,168.685,167.6513,167.8735,71210.0
2023-05-03 15:15:00,173.68,174.57,173.57,174.41,38223.0,167.7866,168.6464,167.6803,168.4918,38223.0
2023-05-03 15:20:00,174.34,174.95,173.76,174.84,31180.0,168.4242,169.0135,167.8639,168.9072,31180.0
2023-05-03 15:25:00,174.91,175.05,173.99,174.0,40614.0,168.9749,169.1101,168.0861,168.0957,40614.0
2023-05-03 15:30:00,173.99,174.29,173.82,174.13,35838.0,168.0861,168.3759,167.9218,168.2213,35838.0
2023-05-03 15:35:00,174.11,174.32,173.93,174.02,46292.0,168.202,168.4049,168.0281,168.1151,46292.0
2023-05-03 15:40:00,174.06,174.06,173.6,173.86,37976.0,168.1537,168.1537,167.7093,167.9605,37976.0
2023-05-03 15:45:00,173.84,173.95,173.59,173.7,45525.0,167.9412,168.0474,167.6996,167.8059,45525.0
2023-05-03 15:50:00,173.74,173.75,172.94,173.31,151377.0,167.8446,167.8542,167.0717,167.4291,151377.0
2023-05-03 15:55:00,173.28,173.33,172.69,172.91,228572.0,167.4002,167.4485,166.8302,167.0427,228572.0
2023-05-04 09:30:00,173.0,180.6,172.62,180.5,191358.0,167.1297,174.4718,166.7626,174.3752,191358.0
2023-05-04 09:35:00,180.9,181.14,176.75,177.58,139397.0,174.7616,174.9935,170.7524,171.5543,139397.0
2023-05-04 09:40:00,177.58,178.04,176.04,176.86,98762.0,171.5543,171.9986,170.0665,170.8587,98762.0
2023-05-04 09:45:00,177.0,179.5,177.0,179.25,104376.0,170.9939,173.4091,170.9939,173.1676,104376.0
2023-05-04 09:50:00,179.28,182.25,179.21,182.06,173437.0,173.1966,176.0658,173.1289,175.8822,173437.0
2023-05-04 09:55:00,181.97,182.15,180.68,181.66,145542.0,175.7953,175.9692,174.5491,175.4958,145542.0
2023-05-04 10:00:00,181.64,183.47,181.0,183.39,91064.0,175.4765,177.2444,174.8582,177.1671,91064.0
2023-05-04 10:05:00,183.49,184.94,183.3,184.69,60849.0,177.2637,178.6645,177.0802,178.423,60849.0
2023-05-04 10:10:00,184.7,184.82,183.15,184.55,51547.0,178.4327,178.5486,176.9352,178.2877,51547.0
2023-05-04 10:15:00,184.57,184.71,182.71,184.3,48199.0,178.3071,178.4423,176.5102,178.0462,48199.0
2023-05-04 10:20:00,184.3,184.58,183.16,183.97,48078.0,178.0462,178.3167,176.9449,177.7274,48078.0
2023-05-04 10:25:00,183.86,184.27,181.66,181.84,136318.0,177.6212,178.0172,175.4958,175.6697,136318.0
2023-05-04 10:30:00,181.92,182.58,180.64,180.73,105809.0,175.747,176.3846,174.5104,174.5974,105809.0
2023-05-04 10:35:00,180.73,181.23,179.48,179.61,105069.0,174.5974,175.0804,173.3898,173.5154,105069.0
2023-05-04 10:40:00,179.74,180.33,179.51,180.0,67287.0,173.641,174.2109,173.4188,173.8921,67287.0
2023-05-04 10:45:00,180.0,180.67,179.71,179.93,93576.0,173.8921,174.5394,173.612,173.8245,93576.0
2023-05-04 10:50:00,179.9,181.32,179.73,180.74,152158.0,173.7955,175.1673,173.6313,174.607,152158.0
2023-05-04 10:55:00,180.59,180.76,178.73,178.73,37439.0,174.4621,174.6263,172.6652,172.6652,37439.0
2023-05-04 11:00:00,178.72,179.62,178.11,178.84,55881.0,172.6556,173.525,172.0663,172.7715,55881.0
2023-05-04 11:05:00,179.03,179.61,178.56,179.47,26531.0,172.9551,173.5154,172.501,173.3801,26531.0
2023-05-04 11:10:00,179.41,179.52,178.66,179.08,22497.0,173.3222,173.4284,172.5976,173.0034,22497.0
2023-05-04 11:15:00,178.95,179.44,178.74,178.79,31330.0,172.8778,173.3511,172.6749,172.7232,31330.0
2023-05-04 11:20:00,178.67,179.22,178.58,179.0,19756.0,172.6073,173.1386,172.5203,172.9261,19756.0
2023-05-04 11:25:00,179.09,180.0,179.09,179.81,54222.0,173.013,173.8921,173.013,173.7086,54222.0
2023-05-04 11:30:00,179.76,179.83,178.82,179.27,17242.0,173.6603,173.7279,172.7522,173.1869,17242.0
2023-05-04 11:35:00,179.33,179.46,178.61,179.46,14140.0,173.2449,173.3705,172.5493,173.3705,14140.0
2023-05-04 11:40:00,179.57,179.95,179.4,179.69,15665.0,173.4767,173.8438,173.3125,173.5927,15665.0
2023-05-04 11:45:00,179.85,179.92,178.29,178.87,13451.0,173.7472,173.8149,172.2402,172.8005,13451.0
2023-05-04 11:50:00,179.01,179.15,178.7,178.8,16645.0,172.9357,173.071,172.6362,172.7329,16645.0
2023-05-04 11:55:00,178.73,179.5,178.67,179.24,24103.0,172.6652,173.4091,172.6073,173.1579,24103.0
2023-05-04 12:00:00,179.29,179.34,178.84,178.99,13556.0,173.2062,173.2545,172.7715,172.9164,13556.0
2023-05-04 12:05:00,178.91,179.14,178.79,179.05,16999.0,172.8391,173.0613,172.7232,172.9744,16999.0
2023-05-04 12:10:00,179.06,179.45,178.84,179.4,22955.0,172.984,173.3608,172.7715,173.3125,22955.0
2023-05-04 12:15:00,179.35,179.72,179.33,179.59,17695.0,173.2642,173.6216,173.2449,173.496,17695.0
2023-05-04 12:20:00,179.7,180.16,179.59,180.02,16644.0,173.6023,174.0467,173.496,173.9115,16644.0
2023-05-04 12:25:00,180.02,180.19,178.73,178.99,27147.0,173.9115,174.0757,172.6652,172.9164,27147.0
2023-05-04 12:30:00,179.06,179.31,178.71,179.08,20418.0,172.984,173.2255,172.6459,173.0034,20418.0
2023-05-04 12:35:00,179.07,179.37,179.01,179.11,12919.0,172.9937,173.2835,172.9357,173.0323,12919.0
2023-05-04 12:40:00,179.17,179.27,178.6,179.03,14603.0,173.0903,173.1869,172.5396,172.9551,14603.0
2023-05-04 12:45:00,178.96,178.96,177.4,177.52,30349.0,172.8874,172.8874,171.3804,171.4963,30349.0
2023-05-04 12:50:00,177.52,177.71,176.81,177.24,73397.0,171.4963,171.6798,170.8104,171.2258,73397.0
2023-05-04 12:55:00,177.31,177.92,177.25,177.73,10773.0,171.2934,171.8827,171.2355,171.6992,10773.0
2023-05-04 13:00:00,177.81,177.87,177.39,177.42,16984.0,171.7764,171.8344,171.3707,171.3997,16984.0
2023-05-04 13:05:00,177.42,177.76,177.26,177.4,27377.0,171.3997,171.7281,171.2451,171.3804,27377.0
2023-05-04 13:10:00,177.4,177.54,176.79,176.99,14628.0,171.3804,171.5156,170.7911,170.9843,14628.0
2023-05-04 13:15:00,177.05,177.55,177.05,177.4,17456.0,171.0422,171.5253,171.0422,171.3804,17456.0
2023-05-04 13:20:00,177.49,177.7,177.4,177.43,12589.0,171.4673,171.6702,171.3804,171.4093,12589.0
2023-05-04 13:25:00,177.41,177.56,176.84,176.91,9140.0,171.39,171.5349,170.8394,170.907,9140.0
2023-05-04 13:30:00,176.91,177.28,176.73,177.28,12309.0,170.907,171.2644,170.7331,171.2644,12309.0
2023-05-04 13:35:00,177.34,177.34,176.76,176.81,9586.0,171.3224,171.3224,170.7621,170.8104,9586.0
2023-05-04 13:40:00,176.81,176.81,175.9,175.9,23368.0,170.8104,170.8104,169.9313,169.9313,23368.0
2023-05-04 13:45:00,175.9,176.03,175.59,175.95,19381.0,169.9313,170.0568,169.6318,169.9796,19381.0
2023-05-04 13:50:00,175.96,176.35,175.81,176.14,21246.0,169.9892,170.366,169.8443,170.1631,21246.0
2023-05-04 13:55:00,176.14,176.36,175.9,175.94,13068.0,170.1631,170.3757,169.9313,169.9699,13068.0
2023-05-04 14:00:00,176.02,176.17,175.73,175.8,10697.0,170.0472,170.1921,169.767,169.8347,10697.0
2023-05-04 14:05:00,175.66,175.93,175.48,175.63,8316.0,169.6994,169.9602,169.5255,169.6704,8316.0
2023-05-04 14:10:00,175.57,176.2,175.56,176.16,14521.0,169.6125,170.2211,169.6028,170.1824,14521.0
2023-05-04 14:15:00,176.23,176.24,175.7,176.03,12703.0,170.2501,170.2597,169.738,170.0568,12703.0
2023-05-04 14:20:00,176.06,176.06,175.41,175.5,9353.0,170.0858,170.0858,169.4579,169.5448,9353.0
2023-05-04 14:25:00,175.5,175.59,175.16,175.33,10145.0,169.5448,169.6318,169.2164,169.3806,10145.0
2023-05-04 14:30:00,175.3,175.36,174.58,175.18,18901.0,169.3516,169.4096,168.6561,169.2357,18901.0
2023-05-04 14:35:00,175.27,175.39,175.12,175.24,22257.0,169.3226,169.4386,169.1777,169.2937,22257.0
2023-05-04 14:40:00,175.15,175.15,174.51,174.52,10896.0,169.2067,169.2067,168.5884,168.5981,10896.0
2023-05-04 14:45:00,174.5,174.94,174.44,174.9,11274.0,168.5788,169.0038,168.5208,168.9652,11274.0
2023-05-04 14:50:00,174.98,175.14,174.81,174.81,11638.0,169.0425,169.197,168.8782,168.8782,11638.0
2023-05-04 14:55:00,174.81,175.12,174.75,174.93,20952.0,168.8782,169.1777,168.8203,168.9942,20952.0
2023-05-04 15:00:00,175.0,175.04,173.93,174.27,35444.0,169.0618,169.1004,168.0281,168.3566,35444.0
2023-05-04 15:05:00,174.39,174.68,173.96,174.08,33360.0,168.4725,168.7527,168.0571,168.173,33360.0
2023-05-04 15:10:00,174.13,174.21,173.41,173.61,18747.0,168.2213,168.2986,167.5258,167.719,18747.0
2023-05-04 15:15:00,173.55,173.6,173.02,173.28,39088.0,167.661,167.7093,167.149,167.4002,39088.0
2023-05-04 15:20:00,173.3,173.41,173.2,173.26,22125.0,167.4195,167.5258,167.3229,167.3808,22125.0
2023-05-04 15:25:00,173.27,174.21,173.2,174.21,22601.0,167.3905,168.2986,167.3229,168.2986,22601.0
2023-05-04 15:30:00,174.27,174.74,174.2,174.7,25089.0,168.3566,168.8106,168.2889,168.772,25089.0
2023-05-04 15:35:00,174.66,175.09,174.66,174.92,28289.0,168.7333,169.1487,168.7333,168.9845,28289.0
2023-05-04 15:40:00,174.92,175.06,174.31,174.47,50106.0,168.9845,169.1198,168.3952,168.5498,50106.0
2023-05-04 15:45:00,174.39,175.39,174.11,175.34,40824.0,168.4725,169.4386,168.202,169.3903,40824.0
2023-05-04 15:50:00,175.42,175.43,174.81,174.86,100722.0,169.4675,169.4772,168.8782,168.9265,100722.0
2023-05-04 15:55:00,174.86,175.66,174.56,175.65,147263.0,168.9265,169.6994,168.6367,169.6897,147263.0
2023-05-05 09:30:00,179.43,182.66,179.43,181.39,125424.0,173.3415,176.4619,173.3415,175.235,125424.0
2023-05-05 09:35:00,181.38,183.16,180.92,182.73,38920.0,175.2253,176.9449,174.7809,176.5295,38920.0
2023-05-05 09:40:00,182.79,184.9,182.68,184.23,75899.0,176.5875,178.6259,176.4812,177.9786,75899.0
2023-05-05 09:45:00,184.26,184.4,182.59,183.51,42600.0,178.0076,178.1428,176.3943,177.283,42600.0
2023-05-05 09:50:00,183.17,183.88,182.57,182.81,27150.0,176.9546,177.6405,176.3749,176.6068,27150.0
2023-05-05 09:55:00,183.15,183.65,182.92,183.61,17279.0,176.9352,177.4183,176.7131,177.3796,17279.0
2023-05-05 10:00:00,183.74,184.0,183.33,183.39,26151.0,177.5052,177.7564,177.1091,177.1671,26151.0
2023-05-05 10:05:00,183.39,184.16,182.8,183.95,33500.0,177.1671,177.911,176.5971,177.7081,33500.0
2023-05-05 10:10:00,183.87,184.08,183.29,183.52,16198.0,177.6308,177.8337,177.0705,177.2927,16198.0
2023-05-05 10:15:00,183.45,183.46,182.91,183.2,15193.0,177.2251,177.2347,176.7034,176.9836,15193.0
2023-05-05 10:20:00,183.16,184.14,183.15,183.9,30574.0,176.9449,177.8917,176.9352,177.6598,30574.0
2023-05-05 10:25:00,183.85,183.91,183.41,183.41,31548.0,177.6115,177.6695,177.1864,177.1864,31548.0
2023-05-05 10:30:00,183.55,184.1,183.21,184.01,25052.0,177.3217,177.853,176.9932,177.7661,25052.0
2023-05-05 10:35:00,183.99,185.0,183.7,184.84,39434.0,177.7467,178.7225,177.4666,178.5679,39434.0
2023-05-05 10:40:00,184.85,184.85,184.05,184.33,25235.0,178.5776,178.5776,177.8047,178.0752,25235.0
2023-05-05 10:45:00,184.24,184.6,183.99,184.44,15190.0,177.9883,178.336,177.7467,178.1815,15190.0
2023-05-05 10:50:00,184.39,184.53,183.86,184.19,26455.0,178.1332,178.2684,177.6212,177.94,26455.0
2023-05-05 10:55:00,184.0,184.2,183.9,184.03,29886.0,177.7564,177.9496,177.6598,177.7854,29886.0
2023-05-05 11:00:00,184.02,184.72,184.02,184.72,11619.0,177.7757,178.452,177.7757,178.452,11619.0
2023-05-05 11:05:00,184.72,184.91,184.24,184.24,16755.0,178.452,178.6355,177.9883,177.9883,16755.0
2023-05-05 11:10:00,184.34,184.61,184.12,184.21,16595.0,178.0849,178.3457,177.8723,177.9593,16595.0
2023-05-05 11:15:00,184.17,184.38,183.96,184.09,16824.0,177.9206,178.1235,177.7178,177.8434,16824.0
2023-05-05 11:20:00,184.19,184.27,183.9,184.06,18391.0,177.94,178.0172,177.6598,177.8144,18391.0
2023-05-05 11:25:00,184.01,184.39,183.95,184.12,13567.0,177.7661,178.1332,177.7081,177.8723,13567.0
2023-05-05 11:30:00,184.19,184.19,183.92,184.15,15009.0,177.94,177.94,177.6791,177.9013,15009.0
2023-05-05 11:35:00,184.14,184.23,183.96,184.13,9856.0,177.8917,177.9786,177.7178,177.882,9856.0
2023-05-05 11:40:00,184.14,184.17,183.94,184.06,13715.0,177.8917,177.9206,177.6984,177.8144,13715.0
2023-05-05 11:45:00,184.08,184.77,184.06,184.73,15204.0,177.8337,178.5003,177.8144,178.4616,15204.0
2023-05-05 11:50:00,184.74,184.92,184.32,184.33,13374.0,178.4713,178.6452,178.0655,178.0752,13374.0
2023-05-05 11:55:00,184.41,184.42,184.1,184.11,12094.0,178.1525,178.1622,177.853,177.8627,12094.0
2023-05-05 12:00:00,184.11,184.4,184.03,184.04,8890.0,177.8627,178.1428,177.7854,177.795,8890.0
2023-05-05 12:05:00,184.01,184.23,183.93,184.12,10529.0,177.7661,177.9786,177.6888,177.8723,10529.0
2023-05-05 12:10:00,184.19,184.19,183.92,184.0,8130.0,177.94,177.94,177.6791,177.7564,8130.0
2023-05-05 12:15:00,183.92,184.04,183.36,183.45,18526.0,177.6791,177.795,177.1381,177.2251,18526.0
2023-05-05 12:20:00,183.48,183.57,183.19,183.19,9406.0,177.2541,177.341,176.9739,176.9739,9406.0
2023-05-05 12:25:00,183.32,183.37,182.89,183.0,17053.0,177.0995,177.1478,176.6841,176.7903,17053.0
2023-05-05 12:30:00,183.02,183.17,182.9,183.0,19220.0,176.8097,176.9546,176.6937,176.7903,19220.0
2023-05-05 12:35:00,183.0,183.0,182.28,182.36,15139.0,176.7903,176.7903,176.0948,176.1721,15139.0
2023-05-05 12:40:00,182.32,182.38,181.62,181.73,10901.0,176.1334,176.1914,175.4572,175.5634,10901.0
2023-05-05 12:45:00,181.64,181.82,181.3,181.3,13116.0,175.4765,175.6504,175.148,175.148,13116.0
2023-05-05 12:50:00,181.31,181.65,181.17,181.52,7872.0,175.1577,175.4861,175.0224,175.3606,7872.0
2023-05-05 12:55:00,181.53,182.15,181.53,182.0,11558.0,175.3702,175.9692,175.3702,175.8243,11558.0
2023-05-05 13:00:00,182.1,182.1,181.22,181.37,17451.0,175.9209,175.9209,175.0707,175.2156,17451.0
2023-05-05 13:05:00,181.39,181.42,181.06,181.12,9226.0,175.235,175.264,174.9162,174.9741,9226.0
2023-05-05 13:10:00,181.1,181.22,181.03,181.15,7538.0,174.9548,175.0707,174.8872,175.0031,7538.0
2023-05-05 13:15:00,181.13,181.17,180.47,180.68,9082.0,174.9838,175.0224,174.3462,174.5491,9082.0
2023-05-05 13:20:00,180.61,180.72,180.34,180.68,9801.0,174.4814,174.5877,174.2206,174.5491,9801.0
2023-05-05 13:25:00,180.55,180.55,180.29,180.3,6553.0,174.4235,174.4235,174.1723,174.182,6553.0
2023-05-05 13:30:00,180.4,180.63,180.07,180.15,8406.0,174.2786,174.5008,173.9598,174.037,8406.0
2023-05-05 13:35:00,180.07,180.34,180.06,180.23,13750.0,173.9598,174.2206,173.9501,174.1143,13750.0
2023-05-05 13:40:00,180.22,180.33,180.07,180.31,13035.0,174.1047,174.2109,173.9598,174.1916,13035.0
2023-05-05 13:45:00,180.32,180.52,180.29,180.29,12209.0,174.2013,174.3945,174.1723,174.1723,12209.0
2023-05-05 13:50:00,180.33,180.33,179.88,180.09,18297.0,174.2109,174.2109,173.7762,173.9791,18297.0
2023-05-05 13:55:00,180.11,180.11,179.7,179.93,16400.0,173.9984,173.9984,173.6023,173.8245,16400.0
2023-05-05 14:00:00,179.93,180.15,179.89,179.94,8967.0,173.8245,174.037,173.7859,173.8342,8967.0
2023-05-05 14:05:00,180.01,180.16,179.79,179.87,13887.0,173.9018,174.0467,173.6893,173.7665,13887.0
2023-05-05 14:10:00,179.83,180.18,179.83,180.04,8949.0,173.7279,174.066,173.7279,173.9308,8949.0
2023-05-05 14:15:00,180.07,180.44,179.98,180.38,15467.0,173.9598,174.3172,173.8728,174.2592,15467.0
2023-05-05 14:20:00,180.33,180.54,180.26,180.53,5927.0,174.2109,174.4138,174.1433,174.4042,5927.0
2023-05-05 14:25:00,180.56,180.83,180.56,180.72,10066.0,174.4331,174.694,174.4331,174.5877,10066.0
2023-05-05 14:30:00,180.77,180.85,180.45,180.65,10776.0,174.636,174.7133,174.3269,174.5201,10776.0
2023-05-05 14:35:00,180.6,180.71,180.5,180.55,6567.0,174.4718,174.578,174.3752,174.4235,6567.0
2023-05-05 14:40:00,180.55,180.55,180.32,180.35,5080.0,174.4235,174.4235,174.2013,174.2303,5080.0
2023-05-05 14:45:00,180.3,180.54,180.29,180.53,7001.0,174.182,174.4138,174.1723,174.4042,7001.0
2023-05-05 14:50:00,180.56,180.62,180.1,180.1,6948.0,174.4331,174.4911,173.9887,173.9887,6948.0
2023-05-05 14:55:00,180.15,180.5,180.0,180.0,27644.0,174.037,174.3752,173.8921,173.8921,27644.0
2023-05-05 15:00:00,180.15,180.33,180.09,180.23,15608.0,174.037,174.2109,173.9791,174.1143,15608.0
2023-05-05 15:05:00,180.28,180.44,180.21,180.25,10320.0,174.1626,174.3172,174.095,174.1337,10320.0
2023-05-05 15:10:00,180.35,180.35,180.05,180.05,6937.0,174.2303,174.2303,173.9404,173.9404,6937.0
2023-05-05 15:15:00,180.11,180.17,179.92,179.98,6550.0,173.9984,174.0564,173.8149,173.8728,6550.0
2023-05-05 15:20:00,180.04,180.1,179.84,180.02,12864.0,173.9308,173.9887,173.7376,173.9115,12864.0
2023-05-05 15:25:00,179.99,180.2,179.81,180.18,14756.0,173.8825,174.0853,173.7086,174.066,14756.0
2023-05-05 15:30:00,180.12,180.14,179.93,180.0,16398.0,174.0081,174.0274,173.8245,173.8921,16398.0
2023-05-05 15:35:00,180.0,180.01,179.74,179.82,18185.0,173.8921,173.9018,173.641,173.7182,18185.0
2023-05-05 15:40:00,179.89,180.16,179.89,180.07,17244.0,173.7859,174.0467,173.7859,173.9598,17244.0
2023-05-05 15:45:00,180.07,180.34,180.0,180.26,25369.0,173.9598,174.2206,173.8921,174.1433,25369.0
2023-05-05 15:50:00,180.19,180.19,179.86,180.02,48499.0,174.0757,174.0757,173.7569,173.9115,48499.0
2023-05-05 15:55:00,180.03,180.08,179.69,179.69,160088.0,173.9211,173.9694,173.5927,173.5927,160088.0
2023-05-08 09:30:00,184.0,186.85,184.0,185.21,88525.0,177.7564,180.5097,177.7564,178.9253,88525.0
2023-05-08 09:35:00,185.31,185.97,184.3,185.09,15935.0,179.022,179.6596,178.0462,178.8094,15935.0
2023-05-08 09:40:00,185.0,185.49,184.64,185.11,43892.0,178.7225,179.1958,178.3747,178.8287,43892.0
2023-05-08 09:45:00,185.01,185.01,184.37,184.49,25490.0,178.7321,178.7321,178.1139,178.2298,25490.0
2023-05-08 09:50:00,184.56,184.85,184.45,184.59,39214.0,178.2974,178.5776,178.1911,178.3264,39214.0
2023-05-08 09:55:00,184.62,185.14,184.46,184.81,26835.0,178.3554,178.8577,178.2008,178.5389,26835.0
2023-05-08 10:00:00,184.84,184.92,184.42,184.92,39397.0,178.5679,178.6452,178.1622,178.6452,39397.0
2023-05-08 10:05:00,184.84,184.95,184.07,184.21,26415.0,178.5679,178.6742,177.824,177.9593,26415.0
2023-05-08 10:10:00,184.14,184.18,183.39,184.03,20631.0,177.8917,177.9303,177.1671,177.7854,20631.0
2023-05-08 10:15:00,184.13,184.17,183.06,183.31,23424.0,177.882,177.9206,176.8483,177.0898,23424.0
2023-05-08 10:20:00,183.35,184.05,183.16,183.62,15951.0,177.1285,177.8047,176.9449,177.3893,15951.0
2023-05-08 10:25:00,183.69,184.07,183.4,183.91,57306.0,177.4569,177.824,177.1768,177.6695,57306.0
2023-05-08 10:30:00,183.84,184.74,183.84,184.59,23223.0,177.6018,178.4713,177.6018,178.3264,23223.0
2023-05-08 10:35:00,184.62,185.42,184.49,185.36,24501.0,178.3554,179.1282,178.2298,179.0703,24501.0
2023-05-08 10:40:00,185.38,185.77,185.18,185.77,16924.0,179.0896,179.4663,178.8964,179.4663,16924.0
2023-05-08 10:45:00,185.77,185.96,185.49,185.61,22105.0,179.4663,179.6499,179.1958,179.3118,22105.0
2023-05-08 10:50:00,185.62,185.85,185.24,185.83,15511.0,179.3214,179.5436,178.9543,179.5243,15511.0
2023-05-08 10:55:00,185.82,186.11,185.65,185.96,16219.0,179.5146,179.7948,179.3504,179.6499,16219.0
2023-05-08 11:00:00,186.03,186.04,185.41,185.68,7786.0,179.7175,179.7272,179.1186,179.3794,7786.0
2023-05-08 11:05:00,185.65,185.78,185.06,185.38,14569.0,179.3504,179.476,178.7804,179.0896,14569.0
2023-05-08 11:10:00,185.37,185.64,185.01,185.34,10657.0,179.0799,179.3408,178.7321,179.0509,10657.0
2023-05-08 11:15:00,185.19,185.65,184.96,185.45,16317.0,178.906,179.3504,178.6838,179.1572,16317.0
2023-05-08 11:20:00,185.34,185.45,184.62,184.85,16714.0,179.0509,179.1572,178.3554,178.5776,16714.0
2023-05-08 11:25:00,184.76,184.81,184.16,184.37,12079.0,178.4906,178.5389,177.911,178.1139,12079.0
2023-05-08 11:30:00,184.38,184.82,184.15,184.81,9882.0,178.1235,178.5486,177.9013,178.5389,9882.0
2023-05-08 11:35:00,184.82,185.2,184.55,184.69,15402.0,178.5486,178.9157,178.2877,178.423,15402.0
2023-05-08 11:40:00,184.75,185.06,184.75,185.06,9353.0,178.481,178.7804,178.481,178.7804,9353.0
2023-05-08 11:45:00,185.07,185.19,184.73,185.19,9085.0,178.7901,178.906,178.4616,178.906,9085.0
2023-05-08 11:50:00,185.16,185.6,185.13,185.53,13148.0,178.877,179.3021,178.8481,179.2345,13148.0
2023-05-08 11:55:00,185.53,185.69,185.29,185.31,14694.0,179.2345,179.3891,179.0026,179.022,14694.0
2023-05-08 12:00:00,185.42,185.55,185.27,185.36,7455.0,179.1282,179.2538,178.9833,179.0703,7455.0
2023-05-08 12:05:00,185.41,185.48,184.94,184.95,12232.0,179.1186,179.1862,178.6645,178.6742,12232.0
2023-05-08 12:10:00,184.94,184.94,184.37,184.74,9507.0,178.6645,178.6645,178.1139,178.4713,9507.0
2023-05-08 12:15:00,184.74,184.98,184.43,184.98,10002.0,178.4713,178.7032,178.1718,178.7032,10002.0
2023-05-08 12:20:00,184.99,185.24,184.88,185.0,7782.0,178.7128,178.9543,178.6065,178.7225,7782.0
2023-05-08 12:25:00,184.98,185.05,184.61,185.0,11387.0,178.7032,178.7708,178.3457,178.7225,11387.0
2023-05-08 12:30:00,185.0,185.3,184.93,185.11,10786.0,178.7225,179.0123,178.6548,178.8287,10786.0
2023-05-08 12:35:00,185.0,185.77,185.0,185.66,14931.0,178.7225,179.4663,178.7225,179.3601,14931.0
2023-05-08 12:40:00,185.55,185.87,185.3,185.87,52637.0,179.2538,179.563,179.0123,179.563,52637.0
2023-05-08 12:45:00,185.8,186.14,185.59,185.91,17432.0,179.4953,179.8238,179.2925,179.6016,17432.0
2023-05-08 12:50:00,185.89,186.67,185.88,186.6,21148.0,179.5823,180.3358,179.5726,180.2682,21148.0
2023-05-08 12:55:00,186.6,186.89,186.44,186.8,12536.0,180.2682,180.5483,180.1136,180.4614,12536.0
2023-05-08 13:00:00,186.81,186.85,186.44,186.47,14439.0,180.4711,180.5097,180.1136,180.1426,14439.0
2023-05-08 13:05:00,186.61,186.76,186.08,186.74,8554.0,180.2778,180.4228,179.7658,180.4034,8554.0
2023-05-08 13:10:00,186.8,186.85,186.64,186.7,14272.0,180.4614,180.5097,180.3068,180.3648,14272.0
2023-05-08 13:15:00,186.78,186.78,186.37,186.54,10188.0,180.4421,180.4421,180.046,180.2102,10188.0
2023-05-08 13:20:00,186.54,186.8,186.52,186.53,6915.0,180.2102,180.4614,180.1909,180.2006,6915.0
2023-05-08 13:25:00,186.5,186.56,185.92,186.02,14180.0,180.1716,180.2295,179.6113,179.7079,14180.0
2023-05-08 13:30:00,186.08,186.26,185.9,186.19,8610.0,179.7658,179.9397,179.5919,179.8721,8610.0
2023-05-08 13:35:00,186.15,186.24,185.49,185.49,9223.0,179.8335,179.9204,179.1958,179.1958,9223.0
2023-05-08 13:40:00,185.49,186.16,185.4,186.16,17349.0,179.1958,179.8431,179.1089,179.8431,17349.0
2023-05-08 13:45:00,186.2,186.2,185.71,185.82,8231.0,179.8818,179.8818,179.4084,179.5146,8231.0
2023-05-08 13:50:00,185.82,186.08,185.7,185.95,6381.0,179.5146,179.7658,179.3987,179.6402,6381.0
2023-05-08 13:55:00,185.99,186.08,185.81,186.03,9662.0,179.6789,179.7658,179.505,179.7175,9662.0
2023-05-08 14:00:00,186.1,186.18,185.56,185.62,12619.0,179.7851,179.8624,179.2635,179.3214,12619.0
2023-05-08 14:05:00,185.71,185.86,185.05,185.33,25624.0,179.4084,179.5533,178.7708,179.0413,25624.0
2023-05-08 14:10:00,185.34,185.86,185.23,185.55,15077.0,179.0509,179.5533,178.9447,179.2538,15077.0
2023-05-08 14:15:00,185.58,185.73,185.47,185.66,12807.0,179.2828,179.4277,179.1765,179.3601,12807.0
2023-05-08 14:20:00,185.73,186.02,185.72,185.97,11823.0,179.4277,179.7079,179.418,179.6596,11823.0
2023-05-08 14:25:00,185.93,186.19,185.83,186.19,13597.0,179.6209,179.8721,179.5243,179.8721,13597.0
2023-05-08 14:30:00,186.23,186.79,186.19,186.77,11823.0,179.9107,180.4517,179.8721,180.4324,11823.0
2023-05-08 14:35:00,186.75,186.78,186.39,186.46,9117.0,180.4131,180.4421,180.0653,180.1329,9117.0
2023-05-08 14:40:00,186.48,186.66,186.37,186.62,11334.0,180.1523,180.3261,180.046,180.2875,11334.0
2023-05-08 14:45:00,186.59,186.59,186.3,186.48,7523.0,180.2585,180.2585,179.9784,180.1523,7523.0
2023-05-08 14:50:00,186.45,186.46,185.8,185.86,17182.0,180.1233,180.1329,179.4953,179.5533,17182.0
2023-05-08 14:55:00,185.95,186.03,185.73,185.74,17091.0,179.6402,179.7175,179.4277,179.4374,17091.0
2023-05-08 15:00:00,185.77,185.87,185.62,185.72,7007.0,179.4663,179.563,179.3214,179.418,7007.0
2023-05-08 15:05:00,185.73,185.92,185.73,185.88,13466.0,179.4277,179.6113,179.4277,179.5726,13466.0
2023-05-08 15:10:00,185.86,185.86,185.63,185.73,12970.0,179.5533,179.5533,179.3311,179.4277,12970.0
2023-05-08 15:15:00,185.8,185.9,185.71,185.9,65429.0,179.4953,179.5919,179.4084,179.5919,65429.0
2023-05-08 15:20:00,185.92,186.26,185.85,186.14,37976.0,179.6113,179.9397,179.5436,179.8238,37976.0
2023-05-08 15:25:00,186.14,186.34,186.06,186.25,16688.0,179.8238,180.017,179.7465,179.9301,16688.0
2023-05-08 15:30:00,186.25,186.84,186.2,186.6,35544.0,179.9301,180.5,179.8818,180.2682,35544.0
2023-05-08 15:35:00,186.63,186.76,186.5,186.54,16369.0,180.2972,180.4228,180.1716,180.2102,16369.0
2023-05-08 15:40:00,186.5,186.85,186.48,186.84,16843.0,180.1716,180.5097,180.1523,180.5,16843.0
2023-05-08 15:45:00,186.87,186.87,186.6,186.69,40063.0,180.529,180.529,180.2682,180.3551,40063.0
2023-05-08 15:50:00,186.61,186.61,186.1,186.25,44558.0,180.2778,180.2778,179.7851,179.9301,44558.0
2023-05-08 15:55:00,186.25,186.5,185.83,185.87,147815.0,179.9301,180.1716,179.5243,179.563,147815.0
2023-05-09 09:30:00,187.5,192.05,187.5,191.62,107947.0,181.1376,185.5332,181.1376,185.1178,107947.0
2023-05-09 09:35:00,191.37,192.5,191.15,192.13,42611.0,184.8763,185.968,184.6638,185.6105,42611.0
2023-05-09 09:40:00,192.31,193.22,191.98,192.31,39997.0,185.7844,186.6635,185.4656,185.7844,39997.0
2023-05-09 09:45:00,192.59,192.82,191.88,191.88,39117.0,186.0549,186.2771,185.369,185.369,39117.0
2023-05-09 09:50:00,192.11,193.72,192.0,193.08,37201.0,185.5912,187.1466,185.4849,186.5283,37201.0
2023-05-09 09:55:00,193.2,193.88,192.94,193.7,53587.0,186.6442,187.3012,186.393,187.1273,53587.0
2023-05-09 10:00:00,193.67,193.73,192.0,192.13,28243.0,187.0983,187.1562,185.4849,185.6105,28243.0
2023-05-09 10:05:00,192.13,192.47,192.07,192.47,15281.0,185.6105,185.939,185.5526,185.939,15281.0
2023-05-09 10:10:00,192.42,192.5,192.0,192.3,25635.0,185.8907,185.968,185.4849,185.7748,25635.0
2023-05-09 10:15:00,192.21,192.62,192.1,192.46,16328.0,185.6878,186.0839,185.5816,185.9293,16328.0
2023-05-09 10:20:00,192.46,193.12,192.39,193.12,13189.0,185.9293,186.5669,185.8617,186.5669,13189.0
2023-05-09 10:25:00,193.12,194.28,193.12,193.92,35653.0,186.5669,187.6876,186.5669,187.3398,35653.0
2023-05-09 10:30:00,193.94,195.21,193.93,194.1,32603.0,187.3591,188.586,187.3495,187.5137,32603.0
2023-05-09 10:35:00,194.09,194.59,193.76,194.56,27437.0,187.504,187.9871,187.1852,187.9581,27437.0
2023-05-09 10:40:00,194.59,195.7,194.53,195.7,38791.0,187.9871,189.0594,187.9291,189.0594,38791.0
2023-05-09 10:45:00,195.72,196.3,195.32,195.76,34674.0,189.0787,189.639,188.6923,189.1174,34674.0
2023-05-09 10:50:00,195.73,196.21,195.68,196.19,29153.0,189.0884,189.5521,189.0401,189.5328,29153.0
2023-05-09 10:55:00,196.16,196.25,195.62,196.16,25864.0,189.5038,189.5907,188.9821,189.5038,25864.0
2023-05-09 11:00:00,196.19,196.41,195.99,195.99,18605.0,189.5328,189.7453,189.3396,189.3396,18605.0
2023-05-09 11:05:00,195.99,196.33,195.94,196.31,16428.0,189.3396,189.668,189.2913,189.6487,16428.0
2023-05-09 11:10:00,196.33,196.39,195.12,195.32,30466.0,189.668,189.726,188.4991,188.6923,30466.0
2023-05-09 11:15:00,195.32,195.8,195.25,195.25,20478.0,188.6923,189.156,188.6247,188.6247,20478.0
2023-05-09 11:20:00,195.18,195.19,194.31,194.42,14756.0,188.557,188.5667,187.7166,187.8228,14756.0
2023-05-09 11:25:00,194.42,194.42,193.85,193.87,12356.0,187.8228,187.8228,187.2722,187.2915,12356.0
2023-05-09 11:30:00,193.86,194.67,193.86,194.44,24651.0,187.2818,188.0643,187.2818,187.8421,24651.0
2023-05-09 11:35:00,194.5,194.5,193.42,193.65,15083.0,187.9001,187.9001,186.8568,187.079,15083.0
2023-05-09 11:40:00,193.59,193.76,193.44,193.6,8932.0,187.021,187.1852,186.8761,187.0307,8932.0
2023-05-09 11:45:00,193.59,194.09,193.51,193.9,15483.0,187.021,187.504,186.9437,187.3205,15483.0
2023-05-09 11:50:00,194.05,194.18,193.89,194.18,6671.0,187.4654,187.591,187.3108,187.591,6671.0
2023-05-09 11:55:00,194.15,194.45,193.88,194.37,13245.0,187.562,187.8518,187.3012,187.7745,13245.0
2023-05-09 12:00:00,194.37,194.78,194.35,194.4,15265.0,187.7745,188.1706,187.7552,187.8035,15265.0
2023-05-09 12:05:00,194.43,194.61,194.33,194.58,9334.0,187.8325,188.0064,187.7359,187.9774,9334.0
2023-05-09 12:10:00,194.7,194.93,194.56,194.85,11405.0,188.0933,188.3155,187.9581,188.2382,11405.0
2023-05-09 12:15:00,194.84,195.44,194.84,195.32,9107.0,188.2286,188.8082,188.2286,188.6923,9107.0
2023-05-09 12:20:00,195.32,195.65,195.14,195.59,7938.0,188.6923,189.0111,188.5184,188.9531,7938.0
2023-05-09 12:25:00,195.65,195.65,194.9,194.98,10268.0,189.0111,189.0111,188.2865,188.3638,10268.0
2023-05-09 12:30:00,194.99,195.36,194.98,195.19,7383.0,188.3735,188.7309,188.3638,188.5667,7383.0
2023-05-09 12:35:00,195.27,195.4,195.09,195.36,17693.0,188.644,188.7696,188.4701,188.7309,17693.0
2023-05-09 12:40:00,195.36,195.45,195.11,195.14,9858.0,188.7309,188.8179,188.4894,188.5184,9858.0
2023-05-09 12:45:00,195.14,195.39,195.08,195.38,9496.0,188.5184,188.7599,188.4604,188.7503,9496.0
2023-05-09 12:50:00,195.39,195.71,195.38,195.66,8544.0,188.7599,189.0691,188.7503,189.0208,8544.0
2023-05-09 12:55:00,195.74,196.55,195.7,196.55,15606.0,189.098,189.8806,189.0594,189.8806,15606.0
2023-05-09 13:00:00,196.53,196.65,195.79,195.82,19042.0,189.8612,189.9772,189.1463,189.1753,19042.0
2023-05-09 13:05:00,195.8,196.14,195.79,196.09,10459.0,189.156,189.4845,189.1463,189.4362,10459.0
2023-05-09 13:10:00,196.13,196.56,196.13,196.45,17907.0,189.4748,189.8902,189.4748,189.7839,17907.0
2023-05-09 13:15:00,196.48,196.72,196.23,196.35,18609.0,189.8129,190.0448,189.5714,189.6873,18609.0
2023-05-09 13:20:00,196.35,196.48,196.27,196.38,35339.0,189.6873,189.8129,189.6101,189.7163,35339.0
2023-05-09 13:25:00,196.34,196.41,196.24,196.39,13681.0,189.6777,189.7453,189.5811,189.726,13681.0
2023-05-09 13:30:00,196.39,196.95,196.39,196.78,97089.0,189.726,190.267,189.726,190.1027,97089.0
2023-05-09 13:35:00,196.91,197.39,196.86,197.18,23237.0,190.2283,190.692,190.18,190.4892,23237.0
2023-05-09 13:40:00,197.1,197.14,196.43,196.48,32724.0,190.4119,190.4505,189.7646,189.8129,32724.0
2023-05-09 13:45:00,196.43,196.43,195.6,195.76,8615.0,189.7646,189.7646,188.9628,189.1174,8615.0
2023-05-09 13:50:00,195.69,195.82,195.57,195.7,9211.0,189.0497,189.1753,188.9338,189.0594,9211.0
2023-05-09 13:55:00,195.69,196.43,195.69,196.22,25583.0,189.0497,189.7646,189.0497,189.5617,25583.0
2023-05-09 14:00:00,196.27,197.12,196.14,197.12,31684.0,189.6101,190.4312,189.4845,190.4312,31684.0
2023-05-09 14:05:00,197.09,197.35,196.73,196.9,23989.0,190.4022,190.6534,190.0544,190.2187,23989.0
2023-05-09 14:10:00,196.84,197.3,196.75,197.26,9033.0,190.1607,190.6051,190.0738,190.5665,9033.0
2023-05-09 14:15:00,197.19,197.26,196.62,196.84,11779.0,190.4988,190.5665,189.9482,190.1607,11779.0
2023-05-09 14:20:00,196.82,196.99,196.51,196.61,10724.0,190.1414,190.3056,189.8419,189.9385,10724.0
2023-05-09 14:25:00,196.56,196.57,196.23,196.42,16339.0,189.8902,189.8999,189.5714,189.755,16339.0
2023-05-09 14:30:00,196.34,196.75,196.34,196.59,24348.0,189.6777,190.0738,189.6777,189.9192,24348.0
2023-05-09 14:35:00,196.56,197.09,196.54,197.03,14743.0,189.8902,190.4022,189.8709,190.3443,14743.0
2023-05-09 14:40:00,197.03,197.17,196.7,196.7,21342.0,190.3443,190.4795,190.0255,190.0255,21342.0
2023-05-09 14:45:00,196.71,196.71,196.12,196.49,9894.0,190.0351,190.0351,189.4651,189.8226,9894.0
2023-05-09 14:50:00,196.49,196.56,195.55,195.57,19977.0,189.8226,189.8902,188.9145,188.9338,19977.0
2023-05-09 14:55:00,195.64,195.93,195.6,195.92,10887.0,189.0014,189.2816,188.9628,189.2719,10887.0
2023-05-09 15:00:00,195.98,196.63,195.98,196.48,13361.0,189.3299,189.9578,189.3299,189.8129,13361.0
2023-05-09 15:05:00,196.48,196.53,196.19,196.43,15288.0,189.8129,189.8612,189.5328,189.7646,15288.0
2023-05-09 15:10:00,196.48,196.57,196.22,196.23,19858.0,189.8129,189.8999,189.5617,189.5714,19858.0
2023-05-09 15:15:00,196.3,196.41,196.23,196.23,14179.0,189.639,189.7453,189.5714,189.5714,14179.0
2023-05-09 15:20:00,196.27,196.51,196.21,196.26,24058.0,189.6101,189.8419,189.5521,189.6004,24058.0
2023-05-09 15:25:00,196.35,196.39,196.1,196.1,26031.0,189.6873,189.726,189.4458,189.4458,26031.0
2023-05-09 15:30:00,196.05,196.66,195.94,196.13,23131.0,189.3975,189.9868,189.2913,189.4748,23131.0
2023-05-09 15:35:00,196.05,196.39,195.99,196.34,28586.0,189.3975,189.726,189.3396,189.6777,28586.0
2023-05-09 15:40:00,196.37,196.38,195.4,195.5,34580.0,189.7067,189.7163,188.7696,188.8662,34580.0
2023-05-09 15:45:00,195.5,195.95,195.32,195.87,42166.0,188.8662,189.3009,188.6923,189.2236,42166.0
2023-05-09 15:50:00,195.83,195.83,195.45,195.64,60723.0,189.185,189.185,188.8179,189.0014,60723.0
2023-05-09 15:55:00,195.64,195.64,195.06,195.17,158539.0,189.0014,189.0014,188.4411,188.5474,158539.0
2023-05-10 09:30:00,198.83,199.8,197.61,197.87,117124.0,192.0832,193.0203,190.9046,191.1558,117124.0
2023-05-10 09:35:00,197.99,197.99,194.67,195.16,114675.0,191.2717,191.2717,188.0643,188.5377,114675.0
2023-05-10 09:40:00,195.06,196.97,194.82,196.51,49001.0,188.4411,190.2863,188.2093,189.8419,49001.0
2023-05-10 09:45:00,196.67,197.88,196.41,197.59,48491.0,189.9965,191.1654,189.7453,190.8853,48491.0
2023-05-10 09:50:00,197.77,198.25,197.26,197.39,36049.0,191.0592,191.5229,190.5665,190.692,36049.0
2023-05-10 09:55:00,197.27,197.94,196.88,197.71,23712.0,190.5761,191.2234,190.1994,191.0012,23712.0
2023-05-10 10:00:00,197.71,198.4,196.87,198.02,95263.0,191.0012,191.6678,190.1897,191.3007,95263.0
2023-05-10 10:05:00,198.08,199.43,197.97,199.02,66144.0,191.3586,192.6628,191.2524,192.2667,66144.0
2023-05-10 10:10:00,199.0,199.29,198.66,198.98,34923.0,192.2474,192.5276,191.919,192.2281,34923.0
2023-05-10 10:15:00,198.86,199.2,198.17,198.44,43107.0,192.1122,192.4406,191.4456,191.7064,43107.0
2023-05-10 10:20:00,198.41,199.13,198.41,198.65,17695.0,191.6774,192.373,191.6774,191.9093,17695.0
2023-05-10 10:25:00,198.63,199.24,198.21,198.21,17968.0,191.89,192.4793,191.4842,191.4842,17968.0
2023-05-10 10:30:00,198.32,198.82,198.19,198.64,14513.0,191.5905,192.0735,191.4649,191.8996,14513.0
2023-05-10 10:35:00,198.5,198.61,197.24,197.57,20875.0,191.7644,191.8707,190.5471,190.8659,20875.0
2023-05-10 10:40:00,197.72,198.15,197.46,198.15,11679.0,191.0109,191.4263,190.7597,191.4263,11679.0
2023-05-10 10:45:00,198.21,198.57,197.56,197.86,17546.0,191.4842,191.832,190.8563,191.1461,17546.0
2023-05-10 10:50:00,197.81,198.46,197.19,197.55,14903.0,191.0978,191.7257,190.4988,190.8466,14903.0
2023-05-10 10:55:00,197.39,197.39,196.06,196.41,17288.0,190.692,190.692,189.4072,189.7453,17288.0
2023-05-10 11:00:00,196.49,196.84,196.34,196.53,5101.0,189.8226,190.1607,189.6777,189.8612,5101.0
2023-05-10 11:05:00,196.53,196.62,196.12,196.52,10739.0,189.8612,189.9482,189.4651,189.8516,10739.0
2023-05-10 11:10:00,196.43,197.03,196.37,196.78,14728.0,189.7646,190.3443,189.7067,190.1027,14728.0
2023-05-10 11:15:00,196.69,198.12,196.69,198.11,17101.0,190.0158,191.3973,190.0158,191.3876,17101.0
2023-05-10 11:20:00,198.1,198.1,197.53,198.0,13163.0,191.378,191.378,190.8273,191.2813,13163.0
2023-05-10 11:25:00,198.01,198.23,197.85,198.18,7145.0,191.291,191.5035,191.1364,191.4552,7145.0
2023-05-10 11:30:00,198.24,198.45,197.96,198.21,5996.0,191.5132,191.7161,191.2427,191.4842,5996.0
2023-05-10 11:35:00,198.12,198.17,197.28,197.55,11104.0,191.3973,191.4456,190.5858,190.8466,11104.0
2023-05-10 11:40:00,197.42,197.84,197.25,197.51,5277.0,190.721,191.1268,190.5568,190.808,5277.0
2023-05-10 11:45:00,197.47,197.72,197.42,197.6,9249.0,190.7693,191.0109,190.721,190.8949,9249.0
2023-05-10 11:50:00,197.52,197.61,196.57,196.64,19967.0,190.8176,190.9046,189.8999,189.9675,19967.0
2023-05-10 11:55:00,196.57,196.8,196.32,196.8,8829.0,189.8999,190.1221,189.6584,190.1221,8829.0
2023-05-10 12:00:00,196.56,196.56,195.73,195.99,7618.0,189.8902,189.8902,189.0884,189.3396,7618.0
2023-05-10 12:05:00,195.93,195.93,195.43,195.49,6238.0,189.2816,189.2816,188.7986,188.8565,6238.0
2023-05-10 12:10:00,195.53,196.03,195.37,196.03,10312.0,188.8952,189.3782,188.7406,189.3782,10312.0
2023-05-10 12:15:00,195.96,196.61,195.89,196.33,6732.0,189.3106,189.9385,189.2429,189.668,6732.0
2023-05-10 12:20:00,196.38,196.39,196.05,196.05,5477.0,189.7163,189.726,189.3975,189.3975,5477.0
2023-05-10 12:25:00,196.15,196.21,195.76,195.86,3507.0,189.4941,189.5521,189.1174,189.214,3507.0
2023-05-10 12:30:00,195.94,195.96,195.73,195.77,2430.0,189.2913,189.3106,189.0884,189.127,2430.0
2023-05-10 12:35:00,195.71,195.77,195.36,195.45,13612.0,189.0691,189.127,188.7309,188.8179,13612.0
2023-05-10 12:40:00,195.49,195.7,195.48,195.54,3809.0,188.8565,189.0594,188.8469,188.9048,3809.0
2023-05-10 12:45:00,195.62,195.76,195.29,195.31,4325.0,188.9821,189.1174,188.6633,188.6826,4325.0
2023-05-10 12:50:00,195.23,195.33,195.05,195.14,4649.0,188.6053,188.7019,188.4315,188.5184,4649.0
2023-05-10 12:55:00,195.2,195.22,194.42,194.85,17771.0,188.5764,188.5957,187.8228,188.2382,17771.0
2023-05-10 13:00:00,194.75,194.85,194.38,194.39,4618.0,188.1416,188.2382,187.7842,187.7938,4618.0
2023-05-10 13:05:00,194.38,194.38,194.02,194.09,9050.0,187.7842,187.7842,187.4364,187.504,9050.0
2023-05-10 13:10:00,194.05,194.09,193.51,193.66,20822.0,187.4654,187.504,186.9437,187.0886,20822.0
2023-05-10 13:15:00,193.67,193.79,193.39,193.64,9658.0,187.0983,187.2142,186.8278,187.0693,9658.0
2023-05-10 13:20:00,193.51,193.61,192.97,193.03,8565.0,186.9437,187.0403,186.422,186.48,8565.0
2023-05-10 13:25:00,192.98,193.0,192.35,192.72,17127.0,186.4317,186.451,185.8231,186.1805,17127.0
2023-05-10 13:30:00,192.63,193.34,192.58,192.94,9907.0,186.0936,186.7795,186.0453,186.393,9907.0
2023-05-10 13:35:00,192.93,193.01,192.24,192.28,12857.0,186.3834,186.4607,185.7168,185.7554,12857.0
2023-05-10 13:40:00,192.38,192.8,192.24,192.8,6840.0,185.8521,186.2578,185.7168,186.2578,6840.0
2023-05-10 13:45:00,192.9,193.65,192.7,193.54,6588.0,186.3544,187.079,186.1612,186.9727,6588.0
2023-05-10 13:50:00,193.58,193.94,193.4,193.62,10060.0,187.0113,187.3591,186.8374,187.05,10060.0
2023-05-10 13:55:00,193.7,193.97,193.53,193.81,8793.0,187.1273,187.3881,186.963,187.2335,8793.0
2023-05-10 14:00:00,193.87,194.35,193.87,194.14,6995.0,187.2915,187.7552,187.2915,187.5523,6995.0
2023-05-10 14:05:00,194.22,194.25,193.94,194.14,8156.0,187.6296,187.6586,187.3591,187.5523,8156.0
2023-05-10 14:10:00,194.17,194.17,193.74,193.91,7541.0,187.5813,187.5813,187.1659,187.3301,7541.0
2023-05-10 14:15:00,193.89,194.02,193.61,193.62,5518.0,187.3108,187.4364,187.0403,187.05,5518.0
2023-05-10 14:20:00,193.73,193.73,193.24,193.38,6827.0,187.1562,187.1562,186.6829,186.8181,6827.0
2023-05-10 14:25:00,193.31,193.64,193.03,193.54,8008.0,186.7505,187.0693,186.48,186.9727,8008.0
2023-05-10 14:30:00,193.63,193.8,193.38,193.38,3551.0,187.0596,187.2239,186.8181,186.8181,3551.0
2023-05-10 14:35:00,193.5,193.71,193.39,193.57,5661.0,186.934,187.1369,186.8278,187.0017,5661.0
2023-05-10 14:40:00,193.59,193.68,193.2,193.64,5532.0,187.021,187.1079,186.6442,187.0693,5532.0
2023-05-10 14:45:00,193.52,193.57,193.09,193.11,5208.0,186.9534,187.0017,186.538,186.5573,5208.0
2023-05-10 14:50:00,193.11,193.52,193.11,193.29,6291.0,186.5573,186.9534,186.5573,186.7312,6291.0
2023-05-10 14:55:00,193.28,193.61,193.28,193.46,6120.0,186.7215,187.0403,186.7215,186.8954,6120.0
2023-05-10 15:00:00,193.45,193.6,193.38,193.58,5416.0,186.8857,187.0307,186.8181,187.0113,5416.0
2023-05-10 15:05:00,193.62,193.7,193.38,193.41,5165.0,187.05,187.1273,186.8181,186.8471,5165.0
2023-05-10 15:10:00,193.5,193.54,193.1,193.21,7096.0,186.934,186.9727,186.5476,186.6539,7096.0
2023-05-10 15:15:00,193.16,193.5,193.14,193.46,10464.0,186.6056,186.934,186.5863,186.8954,10464.0
2023-05-10 15:20:00,193.52,193.99,193.49,193.94,14936.0,186.9534,187.4074,186.9244,187.3591,14936.0
2023-05-10 15:25:00,194.0,194.16,193.91,193.94,10134.0,187.4171,187.5717,187.3301,187.3591,10134.0
2023-05-10 15:30:00,193.91,194.62,193.85,194.5,19854.0,187.3301,188.016,187.2722,187.9001,19854.0
2023-05-10 15:35:00,194.58,194.85,194.53,194.85,21617.0,187.9774,188.2382,187.9291,188.2382,21617.0
2023-05-10 15:40:00,194.88,195.25,194.63,194.84,26923.0,188.2672,188.6247,188.0257,188.2286,26923.0
2023-05-10 15:45:00,194.89,195.26,194.64,195.03,24506.0,188.2769,188.6343,188.0354,188.4121,24506.0
2023-05-10 15:50:00,195.03,195.08,194.51,194.86,31016.0,188.4121,188.4604,187.9098,188.2479,31016.0
2023-05-10 15:55:00,194.87,194.97,194.37,194.44,82408.0,188.2576,188.3542,187.7745,187.8421,82408.0
2023-05-11 09:30:00,199.44,201.16,198.65,200.38,160044.0,192.6725,194.3341,191.9093,193.5806,160044.0
2023-05-11 09:35:00,200.34,201.68,200.34,201.31,48265.0,193.5419,194.8365,193.5419,194.479,48265.0
2023-05-11 09:40:00,201.44,201.58,199.84,200.72,78496.0,194.6046,194.7399,193.0589,193.9091,78496.0
2023-05-11 09:45:00,200.59,200.82,199.52,199.72,21140.0,193.7835,194.0057,192.7498,192.943,21140.0
2023-05-11 09:50:00,199.62,199.79,198.58,199.03,50576.0,192.8464,193.0106,191.8417,192.2764,50576.0
2023-05-11 09:55:00,198.85,199.67,198.6,199.53,27513.0,192.1025,192.8947,191.861,192.7594,27513.0
2023-05-11 10:00:00,199.67,200.0,198.35,198.41,50064.0,192.8947,193.2135,191.6195,191.6774,50064.0
2023-05-11 10:05:00,198.43,198.88,198.0,198.88,21831.0,191.6968,192.1315,191.2813,192.1315,21831.0
2023-05-11 10:10:00,198.87,199.02,198.4,198.83,28962.0,192.1218,192.2667,191.6678,192.0832,28962.0
2023-05-11 10:15:00,198.69,198.94,198.26,198.59,41779.0,191.9479,192.1895,191.5325,191.8513,41779.0
2023-05-11 10:20:00,198.51,198.83,198.0,198.82,21980.0,191.774,192.0832,191.2813,192.0735,21980.0
2023-05-11 10:25:00,198.96,200.07,198.83,199.61,27174.0,192.2088,193.2811,192.0832,192.8367,27174.0
2023-05-11 10:30:00,199.8,200.2,198.62,199.06,23111.0,193.0203,193.4067,191.8803,192.3054,23111.0
2023-05-11 10:35:00,199.11,199.31,198.71,198.74,11374.0,192.3537,192.5469,191.9673,191.9962,11374.0
2023-05-11 10:40:00,198.65,198.82,198.34,198.72,13836.0,191.9093,192.0735,191.6098,191.9769,13836.0
2023-05-11 10:45:00,198.64,199.75,198.48,199.34,16555.0,191.8996,192.972,191.7451,192.5759,16555.0
2023-05-11 10:50:00,199.35,199.4,198.45,198.45,26341.0,192.5855,192.6338,191.7161,191.7161,26341.0
2023-05-11 10:55:00,198.4,198.62,197.97,198.05,25101.0,191.6678,191.8803,191.2524,191.3297,25101.0
2023-05-11 11:00:00,198.15,198.52,198.0,198.45,19334.0,191.4263,191.7837,191.2813,191.7161,19334.0
2023-05-11 11:05:00,198.35,198.52,198.16,198.44,23156.0,191.6195,191.7837,191.4359,191.7064,23156.0
2023-05-11 11:10:00,198.43,198.64,198.33,198.54,13336.0,191.6968,191.8996,191.6002,191.803,13336.0
2023-05-11 11:15:00,198.58,198.77,198.54,198.76,8384.0,191.8417,192.0252,191.803,192.0156,8384.0
2023-05-11 11:20:00,198.73,198.9,198.25,198.34,15897.0,191.9866,192.1508,191.5229,191.6098,15897.0
2023-05-11 11:25:00,198.36,198.4,197.99,198.13,15283.0,191.6291,191.6678,191.2717,191.4069,15283.0
2023-05-11 11:30:00,198.1,198.67,198.02,198.65,17006.0,191.378,191.9286,191.3007,191.9093,17006.0
2023-05-11 11:35:00,198.74,199.4,198.71,199.14,14438.0,191.9962,192.6338,191.9673,192.3827,14438.0
2023-05-11 11:40:00,199.02,199.9,198.92,199.6,18118.0,192.2667,193.1169,192.1701,192.8271,18118.0
2023-05-11 11:45:00,199.62,199.77,198.87,198.87,13043.0,192.8464,192.9913,192.1218,192.1218,13043.0
2023-05-11 11:50:00,198.87,199.36,198.83,199.36,10666.0,192.1218,192.5952,192.0832,192.5952,10666.0
2023-05-11 11:55:00,199.24,199.35,198.95,199.1,10596.0,192.4793,192.5855,192.1991,192.344,10596.0
2023-05-11 12:00:00,199.12,199.35,198.3,198.3,8612.0,192.3633,192.5855,191.5712,191.5712,8612.0
2023-05-11 12:05:00,198.27,198.56,198.16,198.21,9417.0,191.5422,191.8223,191.4359,191.4842,9417.0
2023-05-11 12:10:00,198.12,198.19,197.94,198.11,16229.0,191.3973,191.4649,191.2234,191.3876,16229.0
2023-05-11 12:15:00,198.16,198.36,197.95,198.31,9573.0,191.4359,191.6291,191.233,191.5808,9573.0
2023-05-11 12:20:00,198.33,198.9,198.29,198.84,8790.0,191.6002,192.1508,191.5615,192.0928,8790.0
2023-05-11 12:25:00,198.84,198.84,198.3,198.51,6709.0,192.0928,192.0928,191.5712,191.774,6709.0
2023-05-11 12:30:00,198.58,198.71,198.44,198.54,13715.0,191.8417,191.9673,191.7064,191.803,13715.0
2023-05-11 12:35:00,198.5,198.62,198.37,198.49,7907.0,191.7644,191.8803,191.6388,191.7547,7907.0
2023-05-11 12:40:00,198.48,198.79,198.46,198.77,11228.0,191.7451,192.0445,191.7257,192.0252,11228.0
2023-05-11 12:45:00,198.69,198.99,198.54,198.6,12597.0,191.9479,192.2378,191.803,191.861,12597.0
2023-05-11 12:50:00,198.64,198.64,198.32,198.46,19267.0,191.8996,191.8996,191.5905,191.7257,19267.0
2023-05-11 12:55:00,198.4,198.69,198.31,198.67,10202.0,191.6678,191.9479,191.5808,191.9286,10202.0
2023-05-11 13:00:00,198.68,198.94,198.68,198.83,8359.0,191.9383,192.1895,191.9383,192.0832,8359.0
2023-05-11 13:05:00,198.83,199.04,198.72,198.78,7641.0,192.0832,192.2861,191.9769,192.0349,7641.0
2023-05-11 13:10:00,198.74,198.99,198.66,198.82,8260.0,191.9962,192.2378,191.919,192.0735,8260.0
2023-05-11 13:15:00,198.95,199.28,198.89,199.17,8315.0,192.1991,192.5179,192.1411,192.4116,8315.0
2023-05-11 13:20:00,199.24,199.45,198.82,198.83,13045.0,192.4793,192.6821,192.0735,192.0832,13045.0
2023-05-11 13:25:00,198.72,198.93,198.63,198.72,5181.0,191.9769,192.1798,191.89,191.9769,5181.0
2023-05-11 13:30:00,198.63,198.74,198.4,198.51,9369.0,191.89,191.9962,191.6678,191.774,9369.0
2023-05-11 13:35:00,198.46,198.73,198.43,198.68,8471.0,191.7257,191.9866,191.6968,191.9383,8471.0
2023-05-11 13:40:00,198.62,198.72,198.42,198.71,7215.0,191.8803,191.9769,191.6871,191.9673,7215.0
2023-05-11 13:45:00,198.69,198.69,198.27,198.41,10539.0,191.9479,191.9479,191.5422,191.6774,10539.0
2023-05-11 13:50:00,198.46,198.65,198.33,198.61,9089.0,191.7257,191.9093,191.6002,191.8707,9089.0
2023-05-11 13:55:00,198.52,198.82,198.45,198.59,6971.0,191.7837,192.0735,191.7161,191.8513,6971.0
2023-05-11 14:00:00,198.5,198.58,198.02,198.34,11081.0,191.7644,191.8417,191.3007,191.6098,11081.0
2023-05-11 14:05:00,198.34,198.58,198.33,198.58,13255.0,191.6098,191.8417,191.6002,191.8417,13255.0
2023-05-11 14:10:00,198.58,198.61,197.86,198.07,12148.0,191.8417,191.8707,191.1461,191.349,12148.0
2023-05-11 14:15:00,198.07,198.11,197.65,197.65,10448.0,191.349,191.3876,190.9432,190.9432,10448.0
2023-05-11 14:20:00,197.65,197.9,197.3,197.85,18015.0,190.9432,191.1847,190.6051,191.1364,18015.0
2023-05-11 14:25:00,197.84,198.14,197.75,198.06,5901.0,191.1268,191.4166,191.0398,191.3393,5901.0
2023-05-11 14:30:00,198.14,198.34,198.0,198.25,7325.0,191.4166,191.6098,191.2813,191.5229,7325.0
2023-05-11 14:35:00,198.34,198.86,198.34,198.72,9948.0,191.6098,192.1122,191.6098,191.9769,9948.0
2023-05-11 14:40:00,198.76,198.85,198.59,198.64,5755.0,192.0156,192.1025,191.8513,191.8996,5755.0
2023-05-11 14:45:00,198.72,199.29,198.67,199.25,14214.0,191.9769,192.5276,191.9286,192.4889,14214.0
2023-05-11 14:50:00,199.28,199.3,198.83,198.83,7133.0,192.5179,192.5372,192.0832,192.0832,7133.0
2023-05-11 14:55:00,198.91,199.1,198.86,198.96,16247.0,192.1605,192.344,192.1122,192.2088,16247.0
2023-05-11 15:00:00,198.97,198.97,198.57,198.74,9869.0,192.2184,192.2184,191.832,191.9962,9869.0
2023-05-11 15:05:00,198.63,198.78,198.55,198.77,7465.0,191.89,192.0349,191.8127,192.0252,7465.0
2023-05-11 15:10:00,198.79,198.84,198.53,198.65,6768.0,192.0445,192.0928,191.7934,191.9093,6768.0
2023-05-11 15:15:00,198.63,198.67,198.28,198.43,11484.0,191.89,191.9286,191.5518,191.6968,11484.0
2023-05-11 15:20:00,198.42,198.68,198.32,198.68,7307.0,191.6871,191.9383,191.5905,191.9383,7307.0
2023-05-11 15:25:00,198.63,198.81,198.56,198.62,8375.0,191.89,192.0639,191.8223,191.8803,8375.0
2023-05-11 15:30:00,198.53,198.75,198.45,198.6,14498.0,191.7934,192.0059,191.7161,191.861,14498.0
2023-05-11 15:35:00,198.54,198.54,197.91,197.95,12412.0,191.803,191.803,191.1944,191.233,12412.0
2023-05-11 15:40:00,197.97,198.09,197.65,197.88,23180.0,191.2524,191.3683,190.9432,191.1654,23180.0
2023-05-11 15:45:00,197.93,198.27,197.87,198.18,21948.0,191.2137,191.5422,191.1558,191.4552,21948.0
2023-05-11 15:50:00,198.18,198.51,198.03,198.47,31459.0,191.4552,191.774,191.3103,191.7354,31459.0
2023-05-11 15:55:00,198.51,198.68,198.31,198.53,87773.0,191.774,191.9383,191.5808,191.7934,87773.0
2023-05-12 09:30:00,198.58,200.75,198.05,200.13,75910.0,191.8417,193.938,191.3297,193.3391,75910.0
2023-05-12 09:35:00,200.21,200.76,198.74,198.95,24382.0,193.4164,193.9477,191.9962,192.1991,24382.0
2023-05-12 09:40:00,199.02,199.41,198.19,198.65,24128.0,192.2667,192.6435,191.4649,191.9093,24128.0
2023-05-12 09:45:00,198.75,199.14,197.48,197.79,23944.0,192.0059,192.3827,190.779,191.0785,23944.0
2023-05-12 09:50:00,197.79,198.92,197.76,198.72,14653.0,191.0785,192.1701,191.0495,191.9769,14653.0
2023-05-12 09:55:00,198.83,198.83,198.3,198.3,6447.0,192.0832,192.0832,191.5712,191.5712,6447.0
2023-05-12 10:00:00,197.92,198.69,197.92,198.46,10900.0,191.2041,191.9479,191.2041,191.7257,10900.0
2023-05-12 10:05:00,198.52,198.67,197.8,197.8,10541.0,191.7837,191.9286,191.0881,191.0881,10541.0
2023-05-12 10:10:00,197.7,198.09,197.7,197.75,8297.0,190.9915,191.3683,190.9915,191.0398,8297.0
2023-05-12 10:15:00,197.6,198.2,197.56,198.2,17125.0,190.8949,191.4746,190.8563,191.4746,17125.0
2023-05-12 10:20:00,198.03,198.03,196.82,196.82,13627.0,191.3103,191.3103,190.1414,190.1414,13627.0
2023-05-12 10:25:00,196.8,197.15,196.58,196.91,20332.0,190.1221,190.4602,189.9095,190.2283,20332.0
2023-05-12 10:30:00,196.86,197.5,196.43,197.5,9690.0,190.18,190.7983,189.7646,190.7983,9690.0
2023-05-12 10:35:00,197.47,197.57,196.93,197.4,13815.0,190.7693,190.8659,190.2477,190.7017,13815.0
2023-05-12 10:40:00,197.33,197.47,196.92,197.05,11861.0,190.6341,190.7693,190.238,190.3636,11861.0
2023-05-12 10:45:00,196.98,197.02,196.0,196.09,42623.0,190.296,190.3346,189.3492,189.4362,42623.0
2023-05-12 10:50:00,196.09,196.8,196.01,196.76,12584.0,189.4362,190.1221,189.3589,190.0834,12584.0
2023-05-12 10:55:00,196.88,197.25,196.88,197.09,14607.0,190.1994,190.5568,190.1994,190.4022,14607.0
2023-05-12 11:00:00,197.19,197.52,196.98,197.48,7277.0,190.4988,190.8176,190.296,190.779,7277.0
2023-05-12 11:05:00,197.39,197.64,197.11,197.16,6836.0,190.692,190.9336,190.4215,190.4699,6836.0
2023-05-12 11:10:00,197.13,197.14,196.54,196.54,5024.0,190.4409,190.4505,189.8709,189.8709,5024.0
2023-05-12 11:15:00,196.48,196.73,196.31,196.39,9422.0,189.8129,190.0544,189.6487,189.726,9422.0
2023-05-12 11:20:00,196.41,196.78,196.38,196.71,6857.0,189.7453,190.1027,189.7163,190.0351,6857.0
2023-05-12 11:25:00,196.64,196.67,196.3,196.46,12375.0,189.9675,189.9965,189.639,189.7936,12375.0
2023-05-12 11:30:00,196.37,196.49,196.28,196.46,2661.0,189.7067,189.8226,189.6197,189.7936,2661.0
2023-05-12 11:35:00,196.5,196.6,196.13,196.14,8819.0,189.8322,189.9289,189.4748,189.4845,8819.0
2023-05-12 11:40:00,196.1,196.46,196.07,196.29,3957.0,189.4458,189.7936,189.4168,189.6294,3957.0
2023-05-12 11:45:00,196.39,196.74,196.39,196.68,4638.0,189.726,190.0641,189.726,190.0061,4638.0
2023-05-12 11:50:00,196.65,196.71,196.5,196.69,2481.0,189.9772,190.0351,189.8322,190.0158,2481.0
2023-05-12 11:55:00,196.73,196.94,196.65,196.94,6221.0,190.0544,190.2573,189.9772,190.2573,6221.0
2023-05-12 12:00:00,197.14,197.18,196.61,196.62,8638.0,190.4505,190.4892,189.9385,189.9482,8638.0
2023-05-12 12:05:00,196.62,197.12,196.61,197.12,5319.0,189.9482,190.4312,189.9385,190.4312,5319.0
2023-05-12 12:10:00,197.08,197.14,196.93,197.08,3900.0,190.3926,190.4505,190.2477,190.3926,3900.0
2023-05-12 12:15:00,197.08,197.75,197.08,197.49,15776.0,190.3926,191.0398,190.3926,190.7887,15776.0
2023-05-12 12:20:00,197.58,197.58,196.57,196.69,17571.0,190.8756,190.8756,189.8999,190.0158,17571.0
2023-05-12 12:25:00,196.84,196.93,196.55,196.58,17079.0,190.1607,190.2477,189.8806,189.9095,17079.0
2023-05-12 12:30:00,196.53,196.96,196.52,196.72,7217.0,189.8612,190.2766,189.8516,190.0448,7217.0
2023-05-12 12:35:00,196.75,196.76,196.24,196.32,6674.0,190.0738,190.0834,189.5811,189.6584,6674.0
2023-05-12 12:40:00,196.32,196.52,195.78,195.79,24074.0,189.6584,189.8516,189.1367,189.1463,24074.0
2023-05-12 12:45:00,195.88,195.9,195.47,195.56,7916.0,189.2333,189.2526,188.8372,188.9241,7916.0
2023-05-12 12:50:00,195.67,196.16,195.66,196.14,12311.0,189.0304,189.5038,189.0208,189.4845,12311.0
2023-05-12 12:55:00,196.05,196.19,195.73,195.73,7134.0,189.3975,189.5328,189.0884,189.0884,7134.0
2023-05-12 13:00:00,195.68,195.84,195.56,195.75,5794.0,189.0401,189.1946,188.9241,189.1077,5794.0
2023-05-12 13:05:00,195.75,196.08,195.75,196.08,4102.0,189.1077,189.4265,189.1077,189.4265,4102.0
2023-05-12 13:10:00,196.14,196.3,196.01,196.2,3605.0,189.4845,189.639,189.3589,189.5424,3605.0
2023-05-12 13:15:00,196.2,196.21,196.04,196.17,1521.0,189.5424,189.5521,189.3879,189.5134,1521.0
2023-05-12 13:20:00,196.23,196.74,196.23,196.74,2610.0,189.5714,190.0641,189.5714,190.0641,2610.0
2023-05-12 13:25:00,196.85,196.85,196.54,196.56,4268.0,190.1704,190.1704,189.8709,189.8902,4268.0
2023-05-12 13:30:00,196.5,196.75,196.45,196.65,5148.0,189.8322,190.0738,189.7839,189.9772,5148.0
2023-05-12 13:35:00,196.63,196.66,195.85,195.85,4950.0,189.9578,189.9868,189.2043,189.2043,4950.0
2023-05-12 13:40:00,195.88,195.88,195.47,195.47,7008.0,189.2333,189.2333,188.8372,188.8372,7008.0
2023-05-12 13:45:00,195.5,195.64,195.4,195.46,3639.0,188.8662,189.0014,188.7696,188.8275,3639.0
2023-05-12 13:50:00,195.46,195.53,195.25,195.25,5442.0,188.8275,188.8952,188.6247,188.6247,5442.0
2023-05-12 13:55:00,195.28,195.35,195.01,195.04,4173.0,188.6536,188.7213,188.3928,188.4218,4173.0
2023-05-12 14:00:00,195.0,195.0,194.67,194.73,3922.0,188.3831,188.3831,188.0643,188.1223,3922.0
2023-05-12 14:05:00,194.76,194.81,194.37,194.67,6907.0,188.1513,188.1996,187.7745,188.0643,6907.0
2023-05-12 14:10:00,194.68,194.94,194.68,194.83,7917.0,188.074,188.3252,188.074,188.2189,7917.0
2023-05-12 14:15:00,194.85,195.03,194.82,195.03,2002.0,188.2382,188.4121,188.2093,188.4121,2002.0
2023-05-12 14:20:00,195.03,195.29,195.0,195.29,5672.0,188.4121,188.6633,188.3831,188.6633,5672.0
2023-05-12 14:25:00,195.29,195.67,195.29,195.5,4223.0,188.6633,189.0304,188.6633,188.8662,4223.0
2023-05-12 14:30:00,195.4,195.48,195.33,195.36,2800.0,188.7696,188.8469,188.7019,188.7309,2800.0
2023-05-12 14:35:00,195.22,195.22,194.67,194.67,5963.0,188.5957,188.5957,188.0643,188.0643,5963.0
2023-05-12 14:40:00,194.67,194.74,194.37,194.74,6044.0,188.0643,188.132,187.7745,188.132,6044.0
2023-05-12 14:45:00,194.74,194.81,194.64,194.72,2521.0,188.132,188.1996,188.0354,188.1126,2521.0
2023-05-12 14:50:00,194.77,194.98,194.71,194.97,4218.0,188.161,188.3638,188.103,188.3542,4218.0
2023-05-12 14:55:00,195.01,195.08,194.79,194.87,4103.0,188.3928,188.4604,188.1803,188.2576,4103.0
2023-05-12 15:00:00,194.91,194.98,194.73,194.93,4469.0,188.2962,188.3638,188.1223,188.3155,4469.0
2023-05-12 15:05:00,194.9,195.0,194.8,194.84,3468.0,188.2865,188.3831,188.1899,188.2286,3468.0
2023-05-12 15:10:00,194.86,195.14,194.85,194.96,16635.0,188.2479,188.5184,188.2382,188.3445,16635.0
2023-05-12 15:15:00,194.99,195.07,194.79,195.07,4447.0,188.3735,188.4508,188.1803,188.4508,4447.0
2023-05-12 15:20:00,195.06,195.33,195.06,195.27,6842.0,188.4411,188.7019,188.4411,188.644,6842.0
2023-05-12 15:25:00,195.25,195.44,195.23,195.41,7749.0,188.6247,188.8082,188.6053,188.7792,7749.0
2023-05-12 15:30:00,195.47,195.53,195.22,195.4,7807.0,188.8372,188.8952,188.5957,188.7696,7807.0
2023-05-12 15:35:00,195.41,195.55,195.21,195.38,14726.0,188.7792,188.9145,188.586,188.7503,14726.0
2023-05-12 15:40:00,195.39,195.39,195.04,195.23,7802.0,188.7599,188.7599,188.4218,188.6053,7802.0
2023-05-12 15:45:00,195.23,195.34,195.13,195.13,8647.0,188.6053,188.7116,188.5087,188.5087,8647.0
2023-05-12 15:50:00,195.06,195.49,194.98,195.49,38933.0,188.4411,188.8565,188.3638,188.8565,38933.0
2023-05-12 15:55:00,195.44,195.79,195.44,195.79,48739.0,188.8082,189.1463,188.8082,189.1463,48739.0
2023-05-15 09:30:00,200.66,203.46,200.66,202.24,127416.0,193.8511,196.5561,193.8511,195.3775,127416.0
2023-05-15 09:35:00,202.36,202.91,202.0,202.61,48270.0,195.4934,196.0247,195.1456,195.7349,48270.0
2023-05-15 09:40:00,202.37,203.65,202.0,203.28,59856.0,195.5031,196.7396,195.1456,196.3822,59856.0
2023-05-15 09:45:00,203.27,203.83,202.88,203.19,29561.0,196.3725,196.9135,195.9958,196.2952,29561.0
2023-05-15 09:50:00,203.35,203.72,203.0,203.48,23252.0,196.4498,196.8073,196.1117,196.5754,23252.0
2023-05-15 09:55:00,203.42,203.57,202.88,203.48,22380.0,196.5174,196.6623,195.9958,196.5754,22380.0
2023-05-15 10:00:00,203.35,204.85,203.35,204.66,92588.0,196.4498,197.8989,196.4498,197.7154,92588.0
2023-05-15 10:05:00,204.66,205.5,204.03,204.39,49985.0,197.7154,198.5269,197.1067,197.4545,49985.0
2023-05-15 10:10:00,204.39,204.46,202.88,203.23,43730.0,197.4545,197.5221,195.9958,196.3339,43730.0
2023-05-15 10:15:00,203.13,203.54,202.86,203.46,27523.0,196.2373,196.6334,195.9764,196.5561,27523.0
2023-05-15 10:20:00,203.53,203.96,203.35,203.53,19831.0,196.6237,197.0391,196.4498,196.6237,19831.0
2023-05-15 10:25:00,203.59,203.95,203.42,203.48,12799.0,196.6817,197.0295,196.5174,196.5754,12799.0
2023-05-15 10:30:00,203.52,203.82,203.31,203.74,12977.0,196.614,196.9039,196.4112,196.8266,12977.0
2023-05-15 10:35:00,203.83,203.95,203.46,203.77,13331.0,196.9135,197.0295,196.5561,196.8556,13331.0
2023-05-15 10:40:00,203.8,203.87,203.37,203.38,9705.0,196.8845,196.9522,196.4691,196.4788,9705.0
2023-05-15 10:45:00,203.35,203.92,203.03,203.77,30423.0,196.4498,197.0005,196.1407,196.8556,30423.0
2023-05-15 10:50:00,203.88,204.62,203.66,204.56,16628.0,196.9618,197.6767,196.7493,197.6188,16628.0
2023-05-15 10:55:00,204.56,204.86,203.6,203.8,21183.0,197.6188,197.9086,196.6913,196.8845,21183.0
2023-05-15 11:00:00,203.76,203.76,203.27,203.31,6181.0,196.8459,196.8459,196.3725,196.4112,6181.0
2023-05-15 11:05:00,203.41,203.5,203.21,203.37,14232.0,196.5078,196.5947,196.3146,196.4691,14232.0
2023-05-15 11:10:00,203.39,203.58,202.89,203.58,16187.0,196.4885,196.672,196.0054,196.672,16187.0
2023-05-15 11:15:00,203.61,203.95,203.46,203.88,17880.0,196.701,197.0295,196.5561,196.9618,17880.0
2023-05-15 11:20:00,203.91,204.0,203.66,203.83,14972.0,196.9908,197.0778,196.7493,196.9135,14972.0
2023-05-15 11:25:00,203.84,204.18,203.83,204.05,12290.0,196.9232,197.2516,196.9135,197.1261,12290.0
2023-05-15 11:30:00,204.0,204.6,203.98,204.34,8047.0,197.0778,197.6574,197.0584,197.4062,8047.0
2023-05-15 11:35:00,204.35,204.72,204.34,204.56,4984.0,197.4159,197.7733,197.4062,197.6188,4984.0
2023-05-15 11:40:00,204.59,204.59,203.92,204.14,6248.0,197.6477,197.6477,197.0005,197.213,6248.0
2023-05-15 11:45:00,204.06,204.71,203.99,204.69,6438.0,197.1357,197.7637,197.0681,197.7443,6438.0
2023-05-15 11:50:00,204.69,205.44,204.59,205.05,20038.0,197.7443,198.4689,197.6477,198.0921,20038.0
2023-05-15 11:55:00,205.1,205.42,204.97,205.02,7334.0,198.1404,198.4496,198.0148,198.0631,7334.0
2023-05-15 12:00:00,204.94,205.08,204.15,204.18,5792.0,197.9859,198.1211,197.2227,197.2516,5792.0
2023-05-15 12:05:00,204.16,204.49,204.11,204.45,7475.0,197.2323,197.5511,197.184,197.5125,7475.0
2023-05-15 12:10:00,204.51,204.7,204.5,204.5,4088.0,197.5704,197.754,197.5608,197.5608,4088.0
2023-05-15 12:15:00,204.6,204.68,204.37,204.62,11966.0,197.6574,197.7347,197.4352,197.6767,11966.0
2023-05-15 12:20:00,204.62,204.66,204.36,204.43,8686.0,197.6767,197.7154,197.4255,197.4932,8686.0
2023-05-15 12:25:00,204.42,204.42,204.02,204.28,8036.0,197.4835,197.4835,197.0971,197.3483,8036.0
2023-05-15 12:30:00,204.29,204.89,204.22,204.83,7520.0,197.3579,197.9376,197.2903,197.8796,7520.0
2023-05-15 12:35:00,204.89,206.01,204.89,206.01,30329.0,197.9376,199.0195,197.9376,199.0195,30329.0
2023-05-15 12:40:00,206.05,206.25,205.81,206.18,22087.0,199.0582,199.2514,198.8263,199.1838,22087.0
2023-05-15 12:45:00,206.18,206.64,206.15,206.58,17902.0,199.1838,199.6282,199.1548,199.5702,17902.0
2023-05-15 12:50:00,206.59,207.36,206.58,207.19,37882.0,199.5799,200.3237,199.5702,200.1595,37882.0
2023-05-15 12:55:00,207.19,208.17,207.17,207.73,46154.0,200.1595,201.1063,200.1402,200.6812,46154.0
2023-05-15 13:00:00,207.81,207.81,207.37,207.55,20316.0,200.7585,200.7585,200.3334,200.5073,20316.0
2023-05-15 13:05:00,207.54,207.66,206.99,207.0,12922.0,200.4976,200.6136,199.9663,199.976,12922.0
2023-05-15 13:10:00,206.98,207.09,206.36,206.39,15031.0,199.9566,200.0629,199.3577,199.3867,15031.0
2023-05-15 13:15:00,206.33,206.65,206.27,206.34,9337.0,199.3287,199.6378,199.2707,199.3384,9337.0
2023-05-15 13:20:00,206.28,206.42,206.02,206.25,7960.0,199.2804,199.4156,199.0292,199.2514,7960.0
2023-05-15 13:25:00,206.28,206.37,205.87,205.92,12072.0,199.2804,199.3673,198.8843,198.9326,12072.0
2023-05-15 13:30:00,205.99,206.15,205.87,206.03,9562.0,199.0002,199.1548,198.8843,199.0389,9562.0
2023-05-15 13:35:00,206.02,206.02,205.46,205.53,13138.0,199.0292,199.0292,198.4882,198.5558,13138.0
2023-05-15 13:40:00,205.59,205.6,205.17,205.2,5356.0,198.6138,198.6235,198.2081,198.237,5356.0
2023-05-15 13:45:00,205.24,205.4,204.88,205.13,14548.0,198.2757,198.4302,197.9279,198.1694,14548.0
2023-05-15 13:50:00,205.13,205.31,205.03,205.06,7334.0,198.1694,198.3433,198.0728,198.1018,7334.0
2023-05-15 13:55:00,205.07,205.17,204.88,204.98,14678.0,198.1114,198.2081,197.9279,198.0245,14678.0
2023-05-15 14:00:00,204.92,205.06,204.8,204.86,8863.0,197.9665,198.1018,197.8506,197.9086,8863.0
2023-05-15 14:05:00,204.8,204.83,204.48,204.48,7707.0,197.8506,197.8796,197.5415,197.5415,7707.0
2023-05-15 14:10:00,204.47,204.51,204.11,204.23,8054.0,197.5318,197.5704,197.184,197.2999,8054.0
2023-05-15 14:15:00,204.27,204.63,203.92,204.13,15366.0,197.3386,197.6864,197.0005,197.2033,15366.0
2023-05-15 14:20:00,204.11,204.35,204.06,204.12,6480.0,197.184,197.4159,197.1357,197.1937,6480.0
2023-05-15 14:25:00,204.06,204.06,203.7,203.86,14879.0,197.1357,197.1357,196.7879,196.9425,14879.0
2023-05-15 14:30:00,203.81,204.02,203.58,203.62,9204.0,196.8942,197.0971,196.672,196.7106,9204.0
2023-05-15 14:35:00,203.62,203.97,203.56,203.97,10019.0,196.7106,197.0488,196.6527,197.0488,10019.0
2023-05-15 14:40:00,204.01,204.04,203.56,203.93,8879.0,197.0874,197.1164,196.6527,197.0101,8879.0
2023-05-15 14:45:00,203.87,203.95,203.59,203.71,5613.0,196.9522,197.0295,196.6817,196.7976,5613.0
2023-05-15 14:50:00,203.69,203.74,203.54,203.72,6504.0,196.7783,196.8266,196.6334,196.8073,6504.0
2023-05-15 14:55:00,203.73,203.81,203.61,203.71,5082.0,196.8169,196.8942,196.701,196.7976,5082.0
2023-05-15 15:00:00,203.63,204.17,203.62,204.13,8617.0,196.7203,197.242,196.7106,197.2033,8617.0
2023-05-15 15:05:00,204.11,204.21,203.81,203.91,8161.0,197.184,197.2806,196.8942,196.9908,8161.0
2023-05-15 15:10:00,203.84,203.98,203.79,203.79,5971.0,196.9232,197.0584,196.8749,196.8749,5971.0
2023-05-15 15:15:00,203.79,203.85,203.47,203.47,6236.0,196.8749,196.9328,196.5657,196.5657,6236.0
2023-05-15 15:20:00,203.5,203.63,203.34,203.34,10548.0,196.5947,196.7203,196.4401,196.4401,10548.0
2023-05-15 15:25:00,203.41,203.42,202.87,203.08,14599.0,196.5078,196.5174,195.9861,196.189,14599.0
2023-05-15 15:30:00,203.06,203.47,202.89,203.42,16987.0,196.1697,196.5657,196.0054,196.5174,16987.0
2023-05-15 15:35:00,203.41,203.41,203.08,203.23,13784.0,196.5078,196.5078,196.189,196.3339,13784.0
2023-05-15 15:40:00,203.07,203.19,202.67,202.83,25339.0,196.1793,196.2952,195.7929,195.9475,25339.0
2023-05-15 15:45:00,202.81,203.5,202.81,203.42,21794.0,195.9281,196.5947,195.9281,196.5174,21794.0
2023-05-15 15:50:00,203.48,203.76,203.23,203.26,34020.0,196.5754,196.8459,196.3339,196.3629,34020.0
2023-05-15 15:55:00,203.27,203.81,203.2,203.79,102036.0,196.3725,196.8942,196.3049,196.8749,102036.0
2023-05-16 09:30:00,202.27,204.75,202.09,204.37,73309.0,195.4065,197.8023,195.2326,197.4352,73309.0
2023-05-16 09:35:00,204.37,204.62,203.38,204.38,36305.0,197.4352,197.6767,196.4788,197.4449,36305.0
2023-05-16 09:40:00,204.36,204.36,202.24,203.41,34777.0,197.4255,197.4255,195.3775,196.5078,34777.0
2023-05-16 09:45:00,203.37,203.38,201.62,202.53,44461.0,196.4691,196.4788,194.7785,195.6576,44461.0
2023-05-16 09:50:00,202.47,203.25,201.6,202.23,27918.0,195.5997,196.3532,194.7592,195.3678,27918.0
2023-05-16 09:55:00,202.15,202.54,201.63,202.53,16345.0,195.2905,195.6673,194.7882,195.6576,16345.0
2023-05-16 10:00:00,202.53,203.2,202.0,202.26,20682.0,195.6576,196.3049,195.1456,195.3968,20682.0
2023-05-16 10:05:00,202.13,202.65,201.93,202.25,15459.0,195.2712,195.7736,195.078,195.3871,15459.0
2023-05-16 10:10:00,202.22,202.38,201.68,202.35,15148.0,195.3582,195.5127,194.8365,195.4837,15148.0
2023-05-16 10:15:00,202.42,202.43,202.03,202.23,9885.0,195.5514,195.561,195.1746,195.3678,9885.0
2023-05-16 10:20:00,202.13,202.55,202.11,202.49,11243.0,195.2712,195.677,195.2519,195.619,11243.0
2023-05-16 10:25:00,202.56,203.82,202.56,203.76,33755.0,195.6866,196.9039,195.6866,196.8459,33755.0
2023-05-16 10:30:00,203.84,204.5,203.84,204.44,25913.0,196.9232,197.5608,196.9232,197.5028,25913.0
2023-05-16 10:35:00,204.56,205.41,204.19,205.33,25742.0,197.6188,198.4399,197.2613,198.3626,25742.0
2023-05-16 10:40:00,205.33,205.56,205.05,205.56,27241.0,198.3626,198.5848,198.0921,198.5848,27241.0
2023-05-16 10:45:00,205.51,206.03,205.47,205.77,32020.0,198.5365,199.0389,198.4979,198.7877,32020.0
2023-05-16 10:50:00,205.71,205.76,204.92,204.94,22516.0,198.7297,198.778,197.9665,197.9859,22516.0
2023-05-16 10:55:00,205.05,205.62,204.84,205.27,12683.0,198.0921,198.6428,197.8893,198.3047,12683.0
2023-05-16 11:00:00,205.28,206.45,205.28,206.45,23775.0,198.3143,199.4446,198.3143,199.4446,23775.0
2023-05-16 11:05:00,206.4,206.47,205.86,206.29,26981.0,199.3963,199.4639,198.8746,199.29,26981.0
2023-05-16 11:10:00,206.33,206.97,206.29,206.96,25793.0,199.3287,199.947,199.29,199.9373,25793.0
2023-05-16 11:15:00,206.94,207.26,206.64,207.23,39152.0,199.918,200.2271,199.6282,200.1982,39152.0
2023-05-16 11:20:00,207.22,207.4,207.12,207.28,22633.0,200.1885,200.3624,200.0919,200.2465,22633.0
2023-05-16 11:25:00,207.34,207.75,207.28,207.68,36630.0,200.3044,200.7005,200.2465,200.6329,36630.0
2023-05-16 11:30:00,207.69,207.75,207.05,207.06,20377.0,200.6425,200.7005,200.0243,200.0339,20377.0
2023-05-16 11:35:00,207.21,207.25,205.57,205.65,17402.0,200.1788,200.2175,198.5945,198.6718,17402.0
2023-05-16 11:40:00,205.65,205.79,205.12,205.27,9514.0,198.6718,198.807,198.1597,198.3047,9514.0
2023-05-16 11:45:00,205.14,205.65,205.1,205.56,17676.0,198.1791,198.6718,198.1404,198.5848,17676.0
2023-05-16 11:50:00,205.46,206.16,205.46,205.75,13296.0,198.4882,199.1645,198.4882,198.7684,13296.0
2023-05-16 11:55:00,205.85,205.85,205.46,205.6,5996.0,198.865,198.865,198.4882,198.6235,5996.0
2023-05-16 12:00:00,205.59,205.66,205.29,205.32,8295.0,198.6138,198.6814,198.324,198.353,8295.0
2023-05-16 12:05:00,205.37,205.61,204.86,205.56,11149.0,198.4013,198.6331,197.9086,198.5848,11149.0
2023-05-16 12:10:00,205.75,206.05,205.64,205.74,10456.0,198.7684,199.0582,198.6621,198.7587,10456.0
2023-05-16 12:15:00,205.81,205.89,205.59,205.59,3987.0,198.8263,198.9036,198.6138,198.6138,3987.0
2023-05-16 12:20:00,205.51,205.51,204.99,204.99,8441.0,198.5365,198.5365,198.0342,198.0342,8441.0
2023-05-16 12:25:00,204.97,205.08,204.63,205.01,19733.0,198.0148,198.1211,197.6864,198.0535,19733.0
2023-05-16 12:30:00,204.92,205.07,204.75,204.86,8093.0,197.9665,198.1114,197.8023,197.9086,8093.0
2023-05-16 12:35:00,204.94,205.47,204.86,205.35,10023.0,197.9859,198.4979,197.9086,198.3819,10023.0
2023-05-16 12:40:00,205.45,205.62,205.07,205.14,6641.0,198.4786,198.6428,198.1114,198.1791,6641.0
2023-05-16 12:45:00,205.11,205.16,204.83,204.9,4091.0,198.1501,198.1984,197.8796,197.9472,4091.0
2023-05-16 12:50:00,204.9,205.32,204.89,205.32,14151.0,197.9472,198.353,197.9376,198.353,14151.0
2023-05-16 12:55:00,205.34,205.59,205.26,205.54,9112.0,198.3723,198.6138,198.295,198.5655,9112.0
2023-05-16 13:00:00,205.64,205.72,205.19,205.41,7575.0,198.6621,198.7394,198.2274,198.4399,7575.0
2023-05-16 13:05:00,205.33,205.7,205.21,205.7,6201.0,198.3626,198.7201,198.2467,198.7201,6201.0
2023-05-16 13:10:00,205.63,205.76,205.46,205.76,7368.0,198.6524,198.778,198.4882,198.778,7368.0
2023-05-16 13:15:00,205.71,205.81,205.64,205.65,4368.0,198.7297,198.8263,198.6621,198.6718,4368.0
2023-05-16 13:20:00,205.69,205.69,205.21,205.21,7338.0,198.7104,198.7104,198.2467,198.2467,7338.0
2023-05-16 13:25:00,205.28,205.39,205.06,205.21,6451.0,198.3143,198.4206,198.1018,198.2467,6451.0
2023-05-16 13:30:00,205.26,205.47,205.2,205.41,4562.0,198.295,198.4979,198.237,198.4399,4562.0
2023-05-16 13:35:00,205.4,205.75,205.4,205.62,2432.0,198.4302,198.7684,198.4302,198.6428,2432.0
2023-05-16 13:40:00,205.61,205.64,205.26,205.33,6296.0,198.6331,198.6621,198.295,198.3626,6296.0
2023-05-16 13:45:00,205.39,206.14,205.38,206.07,9052.0,198.4206,199.1451,198.4109,199.0775,9052.0
2023-05-16 13:50:00,206.13,206.32,206.06,206.08,12340.0,199.1355,199.319,199.0679,199.0872,12340.0
2023-05-16 13:55:00,206.11,206.25,205.84,206.01,14186.0,199.1162,199.2514,198.8553,199.0195,14186.0
2023-05-16 14:00:00,206.01,206.18,205.93,206.05,11704.0,199.0195,199.1838,198.9423,199.0582,11704.0
2023-05-16 14:05:00,206.05,206.2,205.88,206.17,6487.0,199.0582,199.2031,198.894,199.1741,6487.0
2023-05-16 14:10:00,206.09,206.25,206.03,206.25,5150.0,199.0968,199.2514,199.0389,199.2514,5150.0
2023-05-16 14:15:00,206.25,206.58,206.21,206.48,6969.0,199.2514,199.5702,199.2128,199.4736,6969.0
2023-05-16 14:20:00,206.49,206.59,206.33,206.54,7170.0,199.4833,199.5799,199.3287,199.5316,7170.0
2023-05-16 14:25:00,206.59,206.85,206.38,206.38,12919.0,199.5799,199.831,199.377,199.377,12919.0
2023-05-16 14:30:00,206.39,206.57,206.23,206.3,10651.0,199.3867,199.5605,199.2321,199.2997,10651.0
2023-05-16 14:35:00,206.24,206.36,205.89,206.28,14544.0,199.2417,199.3577,198.9036,199.2804,14544.0
2023-05-16 14:40:00,206.35,206.83,206.3,206.79,13158.0,199.348,199.8117,199.2997,199.7731,13158.0
2023-05-16 14:45:00,206.65,207.12,206.6,207.09,12514.0,199.6378,200.0919,199.5895,200.0629,12514.0
2023-05-16 14:50:00,207.12,207.26,207.1,207.13,10978.0,200.0919,200.2271,200.0726,200.1015,10978.0
2023-05-16 14:55:00,207.17,207.5,207.17,207.42,15377.0,200.1402,200.459,200.1402,200.3817,15377.0
2023-05-16 15:00:00,207.42,207.78,207.23,207.77,37925.0,200.3817,200.7295,200.1982,200.7198,37925.0
2023-05-16 15:05:00,207.77,207.77,207.0,207.06,19240.0,200.7198,200.7198,199.976,200.0339,19240.0
2023-05-16 15:10:00,207.0,207.0,206.38,206.65,15997.0,199.976,199.976,199.377,199.6378,15997.0
2023-05-16 15:15:00,206.73,206.81,206.47,206.64,13922.0,199.7151,199.7924,199.4639,199.6282,13922.0
2023-05-16 15:20:00,206.59,206.73,206.35,206.35,17432.0,199.5799,199.7151,199.348,199.348,17432.0
2023-05-16 15:25:00,206.4,206.46,206.11,206.3,30179.0,199.3963,199.4543,199.1162,199.2997,30179.0
2023-05-16 15:30:00,206.27,206.36,205.64,205.64,14984.0,199.2707,199.3577,198.6621,198.6621,14984.0
2023-05-16 15:35:00,205.63,206.18,205.55,206.12,14810.0,198.6524,199.1838,198.5752,199.1258,14810.0
2023-05-16 15:40:00,206.11,206.22,205.76,206.02,31883.0,199.1162,199.2224,198.778,199.0292,31883.0
2023-05-16 15:45:00,205.96,206.23,205.76,205.76,31867.0,198.9712,199.2321,198.778,198.778,31867.0
2023-05-16 15:50:00,205.76,205.8,205.49,205.59,49929.0,198.778,198.8167,198.5172,198.6138,49929.0
2023-05-16 15:55:00,205.6,205.77,205.45,205.67,111443.0,198.6235,198.7877,198.4786,198.6911,111443.0
2023-05-17 09:30:00,205.11,206.58,205.01,205.24,68740.0,198.1501,199.5702,198.0535,198.2757,68740.0
2023-05-17 09:35:00,205.14,205.87,204.79,205.53,9976.0,198.1791,198.8843,197.8409,198.5558,9976.0
2023-05-17 09:40:00,205.5,207.06,205.49,207.02,11827.0,198.5269,200.0339,198.5172,199.9953,11827.0
2023-05-17 09:45:00,206.99,207.18,206.44,206.52,14896.0,199.9663,200.1498,199.435,199.5122,14896.0
2023-05-17 09:50:00,206.5,206.7,205.81,206.36,11517.0,199.4929,199.6861,198.8263,199.3577,11517.0
2023-05-17 09:55:00,206.24,206.3,204.41,204.41,16733.0,199.2417,199.2997,197.4738,197.4738,16733.0
2023-05-17 10:00:00,204.43,204.87,203.32,203.7,29505.0,197.4932,197.9182,196.4208,196.7879,29505.0
2023-05-17 10:05:00,203.74,204.41,203.71,204.41,20016.0,196.8266,197.4738,196.7976,197.4738,20016.0
2023-05-17 10:10:00,204.38,205.02,204.37,205.02,9568.0,197.4449,198.0631,197.4352,198.0631,9568.0
2023-05-17 10:15:00,204.88,206.23,204.78,206.23,10303.0,197.9279,199.2321,197.8313,199.2321,10303.0
2023-05-17 10:20:00,206.2,206.53,205.83,206.15,15754.0,199.2031,199.5219,198.8457,199.1548,15754.0
2023-05-17 10:25:00,206.39,207.13,206.39,206.95,7234.0,199.3867,200.1015,199.3867,199.9277,7234.0
2023-05-17 10:30:00,207.04,207.19,206.4,206.71,11960.0,200.0146,200.1595,199.3963,199.6958,11960.0
2023-05-17 10:35:00,206.72,206.94,206.61,206.94,7358.0,199.7055,199.918,199.5992,199.918,7358.0
2023-05-17 10:40:00,206.99,207.24,206.89,207.17,10508.0,199.9663,200.2078,199.8697,200.1402,10508.0
2023-05-17 10:45:00,207.17,207.56,206.97,207.3,10153.0,200.1402,200.517,199.947,200.2658,10153.0
2023-05-17 10:50:00,207.22,207.49,207.18,207.48,6796.0,200.1885,200.4493,200.1498,200.4397,6796.0
2023-05-17 10:55:00,207.54,207.57,207.18,207.18,9846.0,200.4976,200.5266,200.1498,200.1498,9846.0
2023-05-17 11:00:00,207.07,207.21,206.78,206.78,8241.0,200.0436,200.1788,199.7634,199.7634,8241.0
2023-05-17 11:05:00,206.7,206.71,206.19,206.42,6750.0,199.6861,199.6958,199.1934,199.4156,6750.0
2023-05-17 11:10:00,206.28,206.76,206.23,206.73,8270.0,199.2804,199.7441,199.2321,199.7151,8270.0
2023-05-17 11:15:00,206.82,207.37,206.82,207.19,11921.0,199.8021,200.3334,199.8021,200.1595,11921.0
2023-05-17 11:20:00,207.26,207.37,206.9,207.18,8096.0,200.2271,200.3334,199.8793,200.1498,8096.0
2023-05-17 11:25:00,207.28,207.89,207.03,207.63,19790.0,200.2465,200.8358,200.0049,200.5846,19790.0
2023-05-17 11:30:00,207.63,208.08,207.54,207.54,12360.0,200.5846,201.0193,200.4976,200.4976,12360.0
2023-05-17 11:35:00,207.75,207.75,207.25,207.65,13228.0,200.7005,200.7005,200.2175,200.6039,13228.0
2023-05-17 11:40:00,207.6,208.06,207.6,208.0,11335.0,200.5556,201.0,200.5556,200.942,11335.0
2023-05-17 11:45:00,208.08,208.65,208.06,208.24,11670.0,201.0193,201.57,201.0,201.1739,11670.0
2023-05-17 11:50:00,208.41,208.45,208.14,208.18,3505.0,201.3381,201.3768,201.0773,201.1159,3505.0
2023-05-17 11:55:00,208.23,208.23,207.79,207.91,5640.0,201.1642,201.1642,200.7391,200.8551,5640.0
2023-05-17 12:00:00,207.83,208.05,207.07,207.07,9181.0,200.7778,200.9903,200.0436,200.0436,9181.0
2023-05-17 12:05:00,207.14,207.23,207.0,207.01,5486.0,200.1112,200.1982,199.976,199.9856,5486.0
2023-05-17 12:10:00,207.09,207.2,206.75,206.95,9109.0,200.0629,200.1692,199.7344,199.9277,9109.0
2023-05-17 12:15:00,206.78,207.09,206.34,206.88,10556.0,199.7634,200.0629,199.3384,199.86,10556.0
2023-05-17 12:20:00,206.86,207.13,206.64,206.64,5773.0,199.8407,200.1015,199.6282,199.6282,5773.0
2023-05-17 12:25:00,206.64,206.79,206.56,206.77,2679.0,199.6282,199.7731,199.5509,199.7538,2679.0
2023-05-17 12:30:00,206.69,207.37,206.69,207.28,5772.0,199.6765,200.3334,199.6765,200.2465,5772.0
2023-05-17 12:35:00,207.36,208.02,207.25,208.02,9937.0,200.3237,200.9613,200.2175,200.9613,9937.0
2023-05-17 12:40:00,208.08,208.45,208.06,208.36,10275.0,201.0193,201.3768,201.0,201.2898,10275.0
2023-05-17 12:45:00,208.46,209.01,208.45,208.97,10181.0,201.3864,201.9178,201.3768,201.8791,10181.0
2023-05-17 12:50:00,208.85,208.94,208.63,208.64,5210.0,201.7632,201.8501,201.5506,201.5603,5210.0
2023-05-17 12:55:00,208.61,208.65,208.35,208.62,6055.0,201.5313,201.57,201.2801,201.541,6055.0
2023-05-17 13:00:00,208.7,208.83,208.57,208.68,11485.0,201.6183,201.7439,201.4927,201.5989,11485.0
2023-05-17 13:05:00,208.62,208.86,208.4,208.76,13240.0,201.541,201.7728,201.3285,201.6762,13240.0
2023-05-17 13:10:00,208.73,209.25,208.66,208.97,8290.0,201.6473,202.1496,201.5796,201.8791,8290.0
2023-05-17 13:15:00,208.92,208.92,208.65,208.74,3236.0,201.8308,201.8308,201.57,201.6569,3236.0
2023-05-17 13:20:00,208.79,209.13,208.78,208.96,10890.0,201.7052,202.0337,201.6956,201.8694,10890.0
2023-05-17 13:25:00,208.91,209.18,208.88,209.12,4761.0,201.8211,202.082,201.7922,202.024,4761.0
2023-05-17 13:30:00,209.11,209.6,209.1,209.6,11228.0,202.0144,202.4877,202.0047,202.4877,11228.0
2023-05-17 13:35:00,209.6,209.63,208.87,208.95,9641.0,202.4877,202.5167,201.7825,201.8598,9641.0
2023-05-17 13:40:00,208.95,209.28,208.89,209.2,7470.0,201.8598,202.1786,201.8018,202.1013,7470.0
2023-05-17 13:45:00,209.16,209.16,208.94,209.12,5365.0,202.0627,202.0627,201.8501,202.024,5365.0
2023-05-17 13:50:00,209.06,209.15,208.86,208.88,9521.0,201.9661,202.053,201.7728,201.7922,9521.0
2023-05-17 13:55:00,208.9,209.09,208.9,209.06,16879.0,201.8115,201.995,201.8115,201.9661,16879.0
2023-05-17 14:00:00,209.07,209.35,208.73,208.89,16945.0,201.9757,202.2462,201.6473,201.8018,16945.0
2023-05-17 14:05:00,208.89,209.04,208.6,208.8,11971.0,201.8018,201.9467,201.5217,201.7149,11971.0
2023-05-17 14:10:00,208.84,209.07,208.83,209.03,5024.0,201.7535,201.9757,201.7439,201.9371,5024.0
2023-05-17 14:15:00,209.03,209.06,208.74,208.92,5490.0,201.9371,201.9661,201.6569,201.8308,5490.0
2023-05-17 14:20:00,208.92,208.92,208.44,208.44,4810.0,201.8308,201.8308,201.3671,201.3671,4810.0
2023-05-17 14:25:00,208.32,208.39,208.23,208.28,5051.0,201.2512,201.3188,201.1642,201.2125,5051.0
2023-05-17 14:30:00,208.34,208.35,207.89,208.03,9628.0,201.2705,201.2801,200.8358,200.971,9628.0
2023-05-17 14:35:00,208.05,208.38,208.0,208.29,7949.0,200.9903,201.3091,200.942,201.2222,7949.0
2023-05-17 14:40:00,208.18,208.23,208.01,208.05,2250.0,201.1159,201.1642,200.9517,200.9903,2250.0
2023-05-17 14:45:00,208.04,208.28,207.9,208.22,5200.0,200.9807,201.2125,200.8454,201.1546,5200.0
2023-05-17 14:50:00,208.22,208.23,207.92,208.15,3337.0,201.1546,201.1642,200.8647,201.0869,3337.0
2023-05-17 14:55:00,208.19,208.51,207.86,208.51,16598.0,201.1256,201.4347,200.8068,201.4347,16598.0
2023-05-17 15:00:00,208.44,208.65,208.34,208.42,12965.0,201.3671,201.57,201.2705,201.3478,12965.0
2023-05-17 15:05:00,208.48,209.09,208.47,209.09,7572.0,201.4057,201.995,201.3961,201.995,7572.0
2023-05-17 15:10:00,209.09,209.21,208.88,209.11,14041.0,201.995,202.111,201.7922,202.0144,14041.0
2023-05-17 15:15:00,209.03,209.3,208.96,209.17,9006.0,201.9371,202.1979,201.8694,202.0723,9006.0
2023-05-17 15:20:00,209.12,209.15,208.7,208.81,9575.0,202.024,202.053,201.6183,201.7245,9575.0
2023-05-17 15:25:00,208.81,209.02,208.58,208.6,7481.0,201.7245,201.9274,201.5023,201.5217,7481.0
2023-05-17 15:30:00,208.64,208.81,208.32,208.32,6594.0,201.5603,201.7245,201.2512,201.2512,6594.0
2023-05-17 15:35:00,208.29,208.42,207.98,208.0,9338.0,201.2222,201.3478,200.9227,200.942,9338.0
2023-05-17 15:40:00,208.01,208.67,207.91,208.33,19572.0,200.9517,201.5893,200.8551,201.2608,19572.0
2023-05-17 15:45:00,208.38,208.74,208.38,208.56,15014.0,201.3091,201.6569,201.3091,201.483,15014.0
2023-05-17 15:50:00,208.67,208.67,207.98,208.16,42110.0,201.5893,201.5893,200.9227,201.0966,42110.0
2023-05-17 15:55:00,208.14,208.56,207.89,208.04,107842.0,201.0773,201.483,200.8358,200.9807,107842.0
2023-05-18 09:30:00,212.07,212.15,209.76,211.77,117500.0,204.8739,204.9512,202.6423,204.5841,117500.0
2023-05-18 09:35:00,211.78,212.68,210.59,212.11,83064.0,204.5938,205.4632,203.4441,204.9126,83064.0
2023-05-18 09:40:00,211.75,212.48,209.98,209.98,34120.0,204.5648,205.27,202.8548,202.8548,34120.0
2023-05-18 09:45:00,209.77,209.99,208.28,208.81,44374.0,202.652,202.8645,201.2125,201.7245,44374.0
2023-05-18 09:50:00,208.81,209.73,208.35,209.44,32343.0,201.7245,202.6133,201.2801,202.3332,32343.0
2023-05-18 09:55:00,209.42,209.98,209.18,209.83,15048.0,202.3138,202.8548,202.082,202.7099,15048.0
2023-05-18 10:00:00,209.99,210.05,209.36,209.46,24147.0,202.8645,202.9225,202.2559,202.3525,24147.0
2023-05-18 10:05:00,209.45,209.81,208.93,209.74,20686.0,202.3428,202.6906,201.8405,202.623,20686.0
2023-05-18 10:10:00,209.81,210.5,209.69,209.86,15689.0,202.6906,203.3572,202.5747,202.7389,15689.0
2023-05-18 10:15:00,209.86,210.4,209.44,210.28,20482.0,202.7389,203.2606,202.3332,203.1447,20482.0
2023-05-18 10:20:00,210.32,210.65,210.03,210.62,14415.0,203.1833,203.5021,202.9031,203.4731,14415.0
2023-05-18 10:25:00,210.65,210.71,210.1,210.37,12961.0,203.5021,203.5601,202.9708,203.2316,12961.0
2023-05-18 10:30:00,210.35,211.37,210.07,210.07,31128.0,203.2123,204.1977,202.9418,202.9418,31128.0
2023-05-18 10:35:00,210.2,210.77,209.93,210.09,21291.0,203.0674,203.618,202.8065,202.9611,21291.0
2023-05-18 10:40:00,210.21,210.65,210.12,210.5,7245.0,203.077,203.5021,202.9901,203.3572,7245.0
2023-05-18 10:45:00,210.51,211.32,210.51,211.29,11118.0,203.3669,204.1494,203.3669,204.1204,11118.0
2023-05-18 10:50:00,211.33,211.33,210.71,211.01,10323.0,204.159,204.159,203.5601,203.8499,10323.0
2023-05-18 10:55:00,211.02,211.24,210.71,211.22,6275.0,203.8595,204.0721,203.5601,204.0528,6275.0
2023-05-18 11:00:00,211.39,211.49,210.89,210.99,5850.0,204.217,204.3136,203.734,203.8306,5850.0
2023-05-18 11:05:00,210.88,210.91,210.4,210.53,9878.0,203.7243,203.7533,203.2606,203.3862,9878.0
2023-05-18 11:10:00,210.55,211.0,210.49,210.84,9992.0,203.4055,203.8402,203.3475,203.6857,9992.0
2023-05-18 11:15:00,210.89,210.98,210.65,210.93,8753.0,203.734,203.8209,203.5021,203.7726,8753.0
2023-05-18 11:20:00,210.88,211.29,210.88,211.05,16408.0,203.7243,204.1204,203.7243,203.8885,16408.0
2023-05-18 11:25:00,211.14,211.48,210.85,211.47,8013.0,203.9755,204.3039,203.6953,204.2943,8013.0
2023-05-18 11:30:00,211.45,211.52,211.27,211.29,7280.0,204.275,204.3426,204.1011,204.1204,7280.0
2023-05-18 11:35:00,211.25,211.45,211.15,211.38,13500.0,204.0817,204.275,203.9851,204.2073,13500.0
2023-05-18 11:40:00,211.35,211.53,211.17,211.52,6731.0,204.1783,204.3522,204.0045,204.3426,6731.0
2023-05-18 11:45:00,211.47,211.95,211.41,211.81,6655.0,204.2943,204.758,204.2363,204.6227,6655.0
2023-05-18 11:50:00,211.83,212.2,211.74,211.74,11835.0,204.6421,204.9995,204.5551,204.5551,11835.0
2023-05-18 11:55:00,211.83,211.91,210.95,211.16,8125.0,204.6421,204.7193,203.7919,203.9948,8125.0
2023-05-18 12:00:00,211.2,211.69,211.11,211.6,8764.0,204.0334,204.5068,203.9465,204.4199,8764.0
2023-05-18 12:05:00,211.46,211.46,210.4,210.64,17031.0,204.2846,204.2846,203.2606,203.4924,17031.0
2023-05-18 12:10:00,210.53,210.66,210.23,210.26,8045.0,203.3862,203.5118,203.0964,203.1253,8045.0
2023-05-18 12:15:00,210.0,210.59,209.93,210.49,9859.0,202.8742,203.4441,202.8065,203.3475,9859.0
2023-05-18 12:20:00,210.55,210.85,210.4,210.85,12140.0,203.4055,203.6953,203.2606,203.6953,12140.0
2023-05-18 12:25:00,210.76,210.84,210.32,210.81,11326.0,203.6084,203.6857,203.1833,203.6567,11326.0
2023-05-18 12:30:00,210.83,210.97,210.12,210.24,9061.0,203.676,203.8112,202.9901,203.106,9061.0
2023-05-18 12:35:00,210.23,210.25,209.88,209.99,10259.0,203.0964,203.1157,202.7582,202.8645,10259.0
2023-05-18 12:40:00,210.08,210.32,209.96,210.27,7863.0,202.9514,203.1833,202.8355,203.135,7863.0
2023-05-18 12:45:00,210.21,210.33,210.03,210.03,4003.0,203.077,203.193,202.9031,202.9031,4003.0
2023-05-18 12:50:00,210.1,210.22,209.99,210.05,8719.0,202.9708,203.0867,202.8645,202.9225,8719.0
2023-05-18 12:55:00,210.05,210.36,209.99,210.36,6764.0,202.9225,203.2219,202.8645,203.2219,6764.0
2023-05-18 13:00:00,210.34,210.53,210.07,210.16,4463.0,203.2026,203.3862,202.9418,203.0287,4463.0
2023-05-18 13:05:00,210.15,210.21,209.95,210.12,6186.0,203.0191,203.077,202.8259,202.9901,6186.0
2023-05-18 13:10:00,209.99,210.12,209.9,209.99,5072.0,202.8645,202.9901,202.7776,202.8645,5072.0
2023-05-18 13:15:00,210.03,210.21,209.98,210.11,4874.0,202.9031,203.077,202.8548,202.9804,4874.0
2023-05-18 13:20:00,210.11,210.24,210.07,210.2,6173.0,202.9804,203.106,202.9418,203.0674,6173.0
2023-05-18 13:25:00,210.24,210.33,209.69,209.77,10545.0,203.106,203.193,202.5747,202.652,10545.0
2023-05-18 13:30:00,209.6,209.73,209.34,209.43,11628.0,202.4877,202.6133,202.2366,202.3235,11628.0
2023-05-18 13:35:00,209.45,209.54,209.06,209.13,11518.0,202.3428,202.4298,201.9661,202.0337,11518.0
2023-05-18 13:40:00,209.1,209.17,208.89,208.96,12527.0,202.0047,202.0723,201.8018,201.8694,12527.0
2023-05-18 13:45:00,208.96,209.43,208.92,209.43,8178.0,201.8694,202.3235,201.8308,202.3235,8178.0
2023-05-18 13:50:00,209.41,209.44,209.29,209.37,2913.0,202.3042,202.3332,202.1883,202.2655,2913.0
2023-05-18 13:55:00,209.37,209.47,209.31,209.36,3829.0,202.2655,202.3621,202.2076,202.2559,3829.0
2023-05-18 14:00:00,209.39,209.46,209.17,209.38,4207.0,202.2849,202.3525,202.0723,202.2752,4207.0
2023-05-18 14:05:00,209.29,209.29,209.01,209.07,8286.0,202.1883,202.1883,201.9178,201.9757,8286.0
2023-05-18 14:10:00,209.07,209.17,208.99,209.13,3921.0,201.9757,202.0723,201.8984,202.0337,3921.0
2023-05-18 14:15:00,209.08,209.4,209.01,209.39,6891.0,201.9854,202.2945,201.9178,202.2849,6891.0
2023-05-18 14:20:00,209.48,209.64,209.21,209.64,10365.0,202.3718,202.5264,202.111,202.5264,10365.0
2023-05-18 14:25:00,209.64,209.85,209.64,209.75,2458.0,202.5264,202.7292,202.5264,202.6326,2458.0
2023-05-18 14:30:00,209.75,210.11,209.75,210.08,8701.0,202.6326,202.9804,202.6326,202.9514,8701.0
2023-05-18 14:35:00,210.09,210.1,209.96,209.98,2100.0,202.9611,202.9708,202.8355,202.8548,2100.0
2023-05-18 14:40:00,210.03,210.04,209.72,209.72,6674.0,202.9031,202.9128,202.6037,202.6037,6674.0
2023-05-18 14:45:00,209.75,209.86,209.62,209.78,3780.0,202.6326,202.7389,202.5071,202.6616,3780.0
2023-05-18 14:50:00,209.85,209.89,209.65,209.65,4426.0,202.7292,202.7679,202.536,202.536,4426.0
2023-05-18 14:55:00,209.61,209.93,209.6,209.75,5719.0,202.4974,202.8065,202.4877,202.6326,5719.0
2023-05-18 15:00:00,209.82,209.97,209.53,209.59,5811.0,202.7003,202.8452,202.4201,202.4781,5811.0
2023-05-18 15:05:00,209.55,209.55,209.3,209.35,4831.0,202.4394,202.4394,202.1979,202.2462,4831.0
2023-05-18 15:10:00,209.4,209.72,209.37,209.56,9081.0,202.2945,202.6037,202.2655,202.4491,9081.0
2023-05-18 15:15:00,209.62,209.81,209.62,209.75,4453.0,202.5071,202.6906,202.5071,202.6326,4453.0
2023-05-18 15:20:00,209.75,209.89,209.54,209.54,10943.0,202.6326,202.7679,202.4298,202.4298,10943.0
2023-05-18 15:25:00,209.5,209.57,209.18,209.56,12629.0,202.3911,202.4587,202.082,202.4491,12629.0
2023-05-18 15:30:00,209.61,209.83,209.57,209.82,8484.0,202.4974,202.7099,202.4587,202.7003,8484.0
2023-05-18 15:35:00,209.83,210.0,209.72,210.0,10807.0,202.7099,202.8742,202.6037,202.8742,10807.0
2023-05-18 15:40:00,209.96,210.23,209.92,210.2,12662.0,202.8355,203.0964,202.7969,203.0674,12662.0
2023-05-18 15:45:00,210.23,210.34,210.05,210.2,12282.0,203.0964,203.2026,202.9225,203.0674,12282.0
2023-05-18 15:50:00,210.2,210.31,209.95,210.0,29164.0,203.0674,203.1736,202.8259,202.8742,29164.0
2023-05-18 15:55:00,210.04,210.51,209.94,210.15,71743.0,202.9128,203.3669,202.8162,203.0191,71743.0
2023-05-19 09:30:00,208.5,208.99,207.0,207.61,97091.0,201.4251,201.8984,199.976,200.5653,97091.0
2023-05-19 09:35:00,207.72,207.73,205.5,206.31,40757.0,200.6715,200.6812,198.5269,199.3094,40757.0
2023-05-19 09:40:00,206.5,207.0,205.92,206.31,29774.0,199.4929,199.976,198.9326,199.3094,29774.0
2023-05-19 09:45:00,206.34,206.77,206.02,206.56,14284.0,199.3384,199.7538,199.0292,199.5509,14284.0
2023-05-19 09:50:00,207.03,207.5,206.43,207.5,16414.0,200.0049,200.459,199.4253,200.459,16414.0
2023-05-19 09:55:00,207.47,207.85,207.41,207.85,9714.0,200.43,200.7971,200.372,200.7971,9714.0
2023-05-19 10:00:00,207.85,208.06,207.33,208.04,15795.0,200.7971,201.0,200.2948,200.9807,15795.0
2023-05-19 10:05:00,208.03,208.3,207.88,208.25,10365.0,200.971,201.2318,200.8261,201.1835,10365.0
2023-05-19 10:10:00,208.29,209.35,208.2,209.27,22927.0,201.2222,202.2462,201.1352,202.1689,22927.0
2023-05-19 10:15:00,209.3,209.43,208.49,208.75,18379.0,202.1979,202.3235,201.4154,201.6666,18379.0
2023-05-19 10:20:00,208.76,209.09,208.2,208.21,11298.0,201.6762,201.995,201.1352,201.1449,11298.0
2023-05-19 10:25:00,208.27,208.27,206.85,207.0,15334.0,201.2029,201.2029,199.831,199.976,15334.0
2023-05-19 10:30:00,206.98,207.75,206.92,207.61,9218.0,199.9566,200.7005,199.8987,200.5653,9218.0
2023-05-19 10:35:00,207.61,207.64,207.16,207.27,4482.0,200.5653,200.5942,200.1305,200.2368,4482.0
2023-05-19 10:40:00,207.29,207.53,207.16,207.51,1477.0,200.2561,200.488,200.1305,200.4687,1477.0
2023-05-19 10:45:00,207.38,207.4,206.8,206.89,5796.0,200.3431,200.3624,199.7827,199.8697,5796.0
2023-05-19 10:50:00,206.87,207.47,206.72,207.47,11478.0,199.8504,200.43,199.7055,200.43,11478.0
2023-05-19 10:55:00,207.48,207.52,207.05,207.3,4842.0,200.4397,200.4783,200.0243,200.2658,4842.0
2023-05-19 11:00:00,207.28,207.82,207.28,207.67,3978.0,200.2465,200.7681,200.2465,200.6232,3978.0
2023-05-19 11:05:00,207.47,207.47,206.69,206.75,7476.0,200.43,200.43,199.6765,199.7344,7476.0
2023-05-19 11:10:00,206.74,206.77,206.01,206.11,13919.0,199.7248,199.7538,199.0195,199.1162,13919.0
2023-05-19 11:15:00,206.14,206.44,205.68,205.68,15327.0,199.1451,199.435,198.7007,198.7007,15327.0
2023-05-19 11:20:00,205.79,205.98,205.25,205.25,14595.0,198.807,198.9906,198.2853,198.2853,14595.0
2023-05-19 11:25:00,205.25,205.44,204.85,205.21,20746.0,198.2853,198.4689,197.8989,198.2467,20746.0
2023-05-19 11:30:00,205.19,205.65,204.54,204.85,11363.0,198.2274,198.6718,197.5994,197.8989,11363.0
2023-05-19 11:35:00,204.86,204.86,203.5,203.65,18886.0,197.9086,197.9086,196.5947,196.7396,18886.0
2023-05-19 11:40:00,203.55,203.95,203.51,203.86,17553.0,196.643,197.0295,196.6044,196.9425,17553.0
2023-05-19 11:45:00,203.75,204.65,203.6,204.55,6911.0,196.8362,197.7057,196.6913,197.6091,6911.0
2023-05-19 11:50:00,204.61,205.15,204.6,205.13,11506.0,197.6671,198.1887,197.6574,198.1694,11506.0
2023-05-19 11:55:00,205.13,205.18,204.72,204.73,6634.0,198.1694,198.2177,197.7733,197.783,6634.0
2023-05-19 12:00:00,204.8,204.9,204.29,204.6,3392.0,197.8506,197.9472,197.3579,197.6574,3392.0
2023-05-19 12:05:00,204.55,204.69,204.2,204.26,4593.0,197.6091,197.7443,197.271,197.3289,4593.0
2023-05-19 12:10:00,204.25,204.67,204.24,204.49,4048.0,197.3193,197.725,197.3096,197.5511,4048.0
2023-05-19 12:15:00,204.51,204.8,204.36,204.5,3146.0,197.5704,197.8506,197.4255,197.5608,3146.0
2023-05-19 12:20:00,204.48,204.5,204.12,204.38,4898.0,197.5415,197.5608,197.1937,197.4449,4898.0
2023-05-19 12:25:00,204.37,204.37,203.93,203.93,9884.0,197.4352,197.4352,197.0101,197.0101,9884.0
2023-05-19 12:30:00,203.87,203.87,203.52,203.75,7430.0,196.9522,196.9522,196.614,196.8362,7430.0
2023-05-19 12:35:00,203.68,204.55,203.68,204.55,5414.0,196.7686,197.6091,196.7686,197.6091,5414.0
2023-05-19 12:40:00,204.5,204.96,204.5,204.91,5536.0,197.5608,198.0052,197.5608,197.9569,5536.0
2023-05-19 12:45:00,205.0,205.12,204.67,204.79,6465.0,198.0438,198.1597,197.725,197.8409,6465.0
2023-05-19 12:50:00,204.77,205.16,204.77,205.11,5653.0,197.8216,198.1984,197.8216,198.1501,5653.0
2023-05-19 12:55:00,205.06,205.1,204.84,204.84,2580.0,198.1018,198.1404,197.8893,197.8893,2580.0
2023-05-19 13:00:00,204.98,205.42,204.98,205.28,7539.0,198.0245,198.4496,198.0245,198.3143,7539.0
2023-05-19 13:05:00,205.19,205.53,205.08,205.08,9684.0,198.2274,198.5558,198.1211,198.1211,9684.0
2023-05-19 13:10:00,205.15,205.23,204.51,204.51,5957.0,198.1887,198.266,197.5704,197.5704,5957.0
2023-05-19 13:15:00,204.53,204.69,204.41,204.48,5123.0,197.5898,197.7443,197.4738,197.5415,5123.0
2023-05-19 13:20:00,204.47,204.59,204.41,204.51,9672.0,197.5318,197.6477,197.4738,197.5704,9672.0
2023-05-19 13:25:00,204.43,204.64,204.35,204.56,9172.0,197.4932,197.696,197.4159,197.6188,9172.0
2023-05-19 13:30:00,204.45,204.47,204.18,204.23,2457.0,197.5125,197.5318,197.2516,197.2999,2457.0
2023-05-19 13:35:00,204.23,204.23,203.9,203.94,4009.0,197.2999,197.2999,196.9811,197.0198,4009.0
2023-05-19 13:40:00,203.97,204.04,203.58,203.86,5080.0,197.0488,197.1164,196.672,196.9425,5080.0
2023-05-19 13:45:00,203.74,203.85,203.65,203.81,4798.0,196.8266,196.9328,196.7396,196.8942,4798.0
2023-05-19 13:50:00,203.83,203.94,203.67,203.73,4143.0,196.9135,197.0198,196.759,196.8169,4143.0
2023-05-19 13:55:00,203.64,203.64,203.45,203.62,6793.0,196.73,196.73,196.5464,196.7106,6793.0
2023-05-19 14:00:00,203.75,203.84,203.56,203.67,3363.0,196.8362,196.9232,196.6527,196.759,3363.0
2023-05-19 14:05:00,203.61,204.04,203.61,204.04,5263.0,196.701,197.1164,196.701,197.1164,5263.0
2023-05-19 14:10:00,204.01,204.15,203.66,203.84,12565.0,197.0874,197.2227,196.7493,196.9232,12565.0
2023-05-19 14:15:00,203.76,204.07,203.62,204.04,5416.0,196.8459,197.1454,196.7106,197.1164,5416.0
2023-05-19 14:20:00,204.06,204.34,204.04,204.19,4424.0,197.1357,197.4062,197.1164,197.2613,4424.0
2023-05-19 14:25:00,204.2,204.23,203.78,204.15,9949.0,197.271,197.2999,196.8652,197.2227,9949.0
2023-05-19 14:30:00,204.14,204.25,203.93,204.13,7251.0,197.213,197.3193,197.0101,197.2033,7251.0
2023-05-19 14:35:00,204.04,204.16,203.9,203.9,3657.0,197.1164,197.2323,196.9811,196.9811,3657.0
2023-05-19 14:40:00,203.99,204.04,203.82,203.91,3230.0,197.0681,197.1164,196.9039,196.9908,3230.0
2023-05-19 14:45:00,203.94,204.05,203.55,203.56,6765.0,197.0198,197.1261,196.643,196.6527,6765.0
2023-05-19 14:50:00,203.64,204.06,203.64,204.03,5571.0,196.73,197.1357,196.73,197.1067,5571.0
2023-05-19 14:55:00,204.15,204.25,204.05,204.13,4965.0,197.2227,197.3193,197.1261,197.2033,4965.0
2023-05-19 15:00:00,204.14,204.4,204.13,204.28,5902.0,197.213,197.4642,197.2033,197.3483,5902.0
2023-05-19 15:05:00,204.32,204.65,204.29,204.65,6879.0,197.3869,197.7057,197.3579,197.7057,6879.0
2023-05-19 15:10:00,204.65,205.0,204.44,204.91,11714.0,197.7057,198.0438,197.5028,197.9569,11714.0
2023-05-19 15:15:00,204.86,204.87,204.69,204.69,4770.0,197.9086,197.9182,197.7443,197.7443,4770.0
2023-05-19 15:20:00,204.69,204.77,204.57,204.67,5321.0,197.7443,197.8216,197.6284,197.725,5321.0
2023-05-19 15:25:00,204.72,204.72,204.33,204.5,6706.0,197.7733,197.7733,197.3966,197.5608,6706.0
2023-05-19 15:30:00,204.45,204.56,204.19,204.33,9466.0,197.5125,197.6188,197.2613,197.3966,9466.0
2023-05-19 15:35:00,204.34,204.53,204.25,204.53,6671.0,197.4062,197.5898,197.3193,197.5898,6671.0
2023-05-19 15:40:00,204.5,204.67,204.4,204.63,11816.0,197.5608,197.725,197.4642,197.6864,11816.0
2023-05-19 15:45:00,204.65,204.66,204.3,204.36,18673.0,197.7057,197.7154,197.3676,197.4255,18673.0
2023-05-19 15:50:00,204.43,204.49,204.13,204.35,41048.0,197.4932,197.5511,197.2033,197.4159,41048.0
2023-05-19 15:55:00,204.39,204.39,204.11,204.14,74169.0,197.4545,197.4545,197.184,197.213,74169.0
2023-05-22 09:30:00,209.5,210.0,206.88,207.16,110339.0,202.3911,202.8742,199.86,200.1305,110339.0
2023-05-22 09:35:00,207.18,208.74,207.09,207.88,58067.0,200.1498,201.6569,200.0629,200.8261,58067.0
2023-05-22 09:40:00,207.88,208.7,207.7,207.83,28878.0,200.8261,201.6183,200.6522,200.7778,28878.0
2023-05-22 09:45:00,207.89,208.16,207.5,208.0,13377.0,200.8358,201.0966,200.459,200.942,13377.0
2023-05-22 09:50:00,208.1,210.2,208.05,209.96,26939.0,201.0386,203.0674,200.9903,202.8355,26939.0
2023-05-22 09:55:00,210.03,210.57,209.39,210.25,22227.0,202.9031,203.4248,202.2849,203.1157,22227.0
2023-05-22 10:00:00,210.3,210.3,209.04,209.26,34301.0,203.164,203.164,201.9467,202.1593,34301.0
2023-05-22 10:05:00,209.26,209.57,208.21,208.5,20434.0,202.1593,202.4587,201.1449,201.4251,20434.0
2023-05-22 10:10:00,208.35,209.18,208.35,208.96,15652.0,201.2801,202.082,201.2801,201.8694,15652.0
2023-05-22 10:15:00,209.01,209.1,208.52,208.69,9950.0,201.9178,202.0047,201.4444,201.6086,9950.0
2023-05-22 10:20:00,208.66,208.81,208.0,208.43,5748.0,201.5796,201.7245,200.942,201.3574,5748.0
2023-05-22 10:25:00,208.56,208.56,208.01,208.17,11144.0,201.483,201.483,200.9517,201.1063,11144.0
2023-05-22 10:30:00,208.24,208.31,207.4,207.44,12642.0,201.1739,201.2415,200.3624,200.401,12642.0
2023-05-22 10:35:00,207.54,208.02,207.54,207.59,12663.0,200.4976,200.9613,200.4976,200.5459,12663.0
2023-05-22 10:40:00,207.54,207.57,207.09,207.16,6122.0,200.4976,200.5266,200.0629,200.1305,6122.0
2023-05-22 10:45:00,207.11,207.42,206.62,206.63,8035.0,200.0822,200.3817,199.6089,199.6185,8035.0
2023-05-22 10:50:00,206.61,206.74,206.18,206.31,9637.0,199.5992,199.7248,199.1838,199.3094,9637.0
2023-05-22 10:55:00,206.22,206.49,205.88,206.1,21515.0,199.2224,199.4833,198.894,199.1065,21515.0
2023-05-22 11:00:00,206.24,206.43,206.1,206.29,8180.0,199.2417,199.4253,199.1065,199.29,8180.0
2023-05-22 11:05:00,206.25,206.25,205.89,206.07,12845.0,199.2514,199.2514,198.9036,199.0775,12845.0
2023-05-22 11:10:00,206.05,206.09,205.4,205.66,12163.0,199.0582,199.0968,198.4302,198.6814,12163.0
2023-05-22 11:15:00,205.85,206.0,205.5,205.74,7697.0,198.865,199.0099,198.5269,198.7587,7697.0
2023-05-22 11:20:00,205.69,205.74,205.21,205.65,13243.0,198.7104,198.7587,198.2467,198.6718,13243.0
2023-05-22 11:25:00,205.73,206.48,205.71,206.48,8053.0,198.7491,199.4736,198.7297,199.4736,8053.0
2023-05-22 11:30:00,206.53,207.0,206.53,206.79,11317.0,199.5219,199.976,199.5219,199.7731,11317.0
2023-05-22 11:35:00,206.77,207.16,206.65,206.83,6481.0,199.7538,200.1305,199.6378,199.8117,6481.0
2023-05-22 11:40:00,206.84,207.2,206.77,206.77,7158.0,199.8214,200.1692,199.7538,199.7538,7158.0
2023-05-22 11:45:00,206.64,206.64,206.28,206.34,6986.0,199.6282,199.6282,199.2804,199.3384,6986.0
2023-05-22 11:50:00,206.34,207.03,206.34,207.03,9008.0,199.3384,200.0049,199.3384,200.0049,9008.0
2023-05-22 11:55:00,206.96,207.62,206.96,207.32,11460.0,199.9373,200.5749,199.9373,200.2851,11460.0
2023-05-22 12:00:00,207.27,207.74,207.13,207.53,5603.0,200.2368,200.6908,200.1015,200.488,5603.0
2023-05-22 12:05:00,207.5,207.59,207.2,207.21,5815.0,200.459,200.5459,200.1692,200.1788,5815.0
2023-05-22 12:10:00,207.2,207.69,207.19,207.68,3439.0,200.1692,200.6425,200.1595,200.6329,3439.0
2023-05-22 12:15:00,207.68,207.9,207.54,207.68,6832.0,200.6329,200.8454,200.4976,200.6329,6832.0
2023-05-22 12:20:00,207.79,207.93,207.47,207.5,6596.0,200.7391,200.8744,200.43,200.459,6596.0
2023-05-22 12:25:00,207.39,207.79,207.2,207.2,8046.0,200.3527,200.7391,200.1692,200.1692,8046.0
2023-05-22 12:30:00,207.18,207.61,207.18,207.3,5217.0,200.1498,200.5653,200.1498,200.2658,5217.0
2023-05-22 12:35:00,207.25,207.49,207.08,207.09,9580.0,200.2175,200.4493,200.0532,200.0629,9580.0
2023-05-22 12:40:00,207.07,207.56,207.04,207.35,12591.0,200.0436,200.517,200.0146,200.3141,12591.0
2023-05-22 12:45:00,207.34,207.35,206.84,206.88,4991.0,200.3044,200.3141,199.8214,199.86,4991.0
2023-05-22 12:50:00,206.83,207.06,206.81,206.88,4986.0,199.8117,200.0339,199.7924,199.86,4986.0
2023-05-22 12:55:00,206.95,207.49,206.94,207.34,7704.0,199.9277,200.4493,199.918,200.3044,7704.0
2023-05-22 13:00:00,207.52,207.7,207.22,207.36,7010.0,200.4783,200.6522,200.1885,200.3237,7010.0
2023-05-22 13:05:00,207.45,207.62,207.34,207.34,6764.0,200.4107,200.5749,200.3044,200.3044,6764.0
2023-05-22 13:10:00,207.34,207.34,206.85,206.92,5240.0,200.3044,200.3044,199.831,199.8987,5240.0
2023-05-22 13:15:00,206.85,206.94,206.58,206.87,5370.0,199.831,199.918,199.5702,199.8504,5370.0
2023-05-22 13:20:00,206.82,206.93,206.73,206.8,6922.0,199.8021,199.9083,199.7151,199.7827,6922.0
2023-05-22 13:25:00,206.96,206.96,206.68,206.7,4312.0,199.9373,199.9373,199.6668,199.6861,4312.0
2023-05-22 13:30:00,206.77,207.08,206.72,207.02,6696.0,199.7538,200.0532,199.7055,199.9953,6696.0
2023-05-22 13:35:00,207.0,207.34,206.93,207.3,4369.0,199.976,200.3044,199.9083,200.2658,4369.0
2023-05-22 13:40:00,207.3,207.57,207.29,207.3,8446.0,200.2658,200.5266,200.2561,200.2658,8446.0
2023-05-22 13:45:00,207.38,207.57,207.27,207.57,3961.0,200.3431,200.5266,200.2368,200.5266,3961.0
2023-05-22 13:50:00,207.59,207.64,207.41,207.41,8328.0,200.5459,200.5942,200.372,200.372,8328.0
2023-05-22 13:55:00,207.42,207.95,207.42,207.7,10891.0,200.3817,200.8937,200.3817,200.6522,10891.0
2023-05-22 14:00:00,207.7,208.12,207.7,207.95,7096.0,200.6522,201.058,200.6522,200.8937,7096.0
2023-05-22 14:05:00,207.95,208.03,207.58,207.7,9744.0,200.8937,200.971,200.5363,200.6522,9744.0
2023-05-22 14:10:00,207.7,207.7,207.33,207.34,6268.0,200.6522,200.6522,200.2948,200.3044,6268.0
2023-05-22 14:15:00,207.3,207.58,207.19,207.46,6221.0,200.2658,200.5363,200.1595,200.4203,6221.0
2023-05-22 14:20:00,207.52,207.62,207.44,207.51,7084.0,200.4783,200.5749,200.401,200.4687,7084.0
2023-05-22 14:25:00,207.43,207.6,207.34,207.59,6139.0,200.3914,200.5556,200.3044,200.5459,6139.0
2023-05-22 14:30:00,207.62,207.71,207.35,207.58,8494.0,200.5749,200.6619,200.3141,200.5363,8494.0
2023-05-22 14:35:00,207.57,207.64,207.44,207.5,6040.0,200.5266,200.5942,200.401,200.459,6040.0
2023-05-22 14:40:00,207.45,207.79,207.43,207.79,8350.0,200.4107,200.7391,200.3914,200.7391,8350.0
2023-05-22 14:45:00,207.79,208.25,207.7,208.14,12870.0,200.7391,201.1835,200.6522,201.0773,12870.0
2023-05-22 14:50:00,208.14,208.44,208.14,208.2,8724.0,201.0773,201.3671,201.0773,201.1352,8724.0
2023-05-22 14:55:00,208.11,208.19,207.83,208.19,7451.0,201.0483,201.1256,200.7778,201.1256,7451.0
2023-05-22 15:00:00,208.2,208.44,208.1,208.14,8760.0,201.1352,201.3671,201.0386,201.0773,8760.0
2023-05-22 15:05:00,208.12,208.31,207.95,208.02,6017.0,201.058,201.2415,200.8937,200.9613,6017.0
2023-05-22 15:10:00,208.07,208.29,208.01,208.09,8712.0,201.0096,201.2222,200.9517,201.029,8712.0
2023-05-22 15:15:00,208.06,208.06,207.86,208.06,9451.0,201.0,201.0,200.8068,201.0,9451.0
2023-05-22 15:20:00,208.05,208.11,207.95,208.01,10730.0,200.9903,201.0483,200.8937,200.9517,10730.0
2023-05-22 15:25:00,208.03,208.06,207.7,207.94,10824.0,200.971,201.0,200.6522,200.8841,10824.0
2023-05-22 15:30:00,207.9,207.95,207.48,207.49,10458.0,200.8454,200.8937,200.4397,200.4493,10458.0
2023-05-22 15:35:00,207.49,207.52,207.25,207.33,13115.0,200.4493,200.4783,200.2175,200.2948,13115.0
2023-05-22 15:40:00,207.3,207.45,207.14,207.27,22584.0,200.2658,200.4107,200.1112,200.2368,22584.0
2023-05-22 15:45:00,207.28,207.31,206.9,207.0,30269.0,200.2465,200.2754,199.8793,199.976,30269.0
2023-05-22 15:50:00,207.03,207.16,206.82,206.99,47298.0,200.0049,200.1305,199.8021,199.9663,47298.0
2023-05-22 15:55:00,207.0,207.0,206.24,206.67,139139.0,199.976,199.976,199.2417,199.6572,139139.0
2023-05-23 09:30:00,206.42,209.91,206.01,208.9,137320.0,199.4156,202.7872,199.0195,201.8115,137320.0
2023-05-23 09:35:00,208.79,209.0,207.86,208.71,47176.0,201.7052,201.9081,200.8068,201.6279,47176.0
2023-05-23 09:40:00,208.65,212.23,208.59,212.01,122771.0,201.57,205.0285,201.512,204.816,122771.0
2023-05-23 09:45:00,212.01,213.29,211.65,213.04,40189.0,204.816,206.0525,204.4682,205.811,40189.0
2023-05-23 09:50:00,213.04,214.73,212.46,214.66,35096.0,205.811,207.4437,205.2507,207.376,35096.0
2023-05-23 09:55:00,214.65,215.89,213.98,214.45,76730.0,207.3664,208.5643,206.7191,207.1732,76730.0
2023-05-23 10:00:00,214.55,214.77,213.87,214.55,54217.0,207.2698,207.4823,206.6128,207.2698,54217.0
2023-05-23 10:05:00,214.44,215.15,214.09,214.3,47679.0,207.1635,207.8494,206.8254,207.0282,47679.0
2023-05-23 10:10:00,214.47,215.74,214.4,215.34,35996.0,207.1925,208.4194,207.1249,208.033,35996.0
2023-05-23 10:15:00,215.34,215.83,215.15,215.46,30094.0,208.033,208.5063,207.8494,208.1489,30094.0
2023-05-23 10:20:00,215.35,216.58,215.17,216.3,51591.0,208.0426,209.2309,207.8687,208.9604,51591.0
2023-05-23 10:25:00,216.25,218.07,216.25,217.63,58875.0,208.9121,210.6703,208.9121,210.2453,58875.0
2023-05-23 10:30:00,217.71,218.62,217.22,218.13,61093.0,210.3225,211.2017,209.8492,210.7283,61093.0
2023-05-23 10:35:00,218.23,218.28,217.65,218.28,44746.0,210.8249,210.8732,210.2646,210.8732,44746.0
2023-05-23 10:40:00,218.21,218.56,217.71,217.95,45049.0,210.8056,211.1437,210.3225,210.5544,45049.0
2023-05-23 10:45:00,217.9,217.95,216.35,217.03,57693.0,210.5061,210.5544,209.0087,209.6656,57693.0
2023-05-23 10:50:00,217.03,217.2,216.48,216.81,54079.0,209.6656,209.8298,209.1343,209.4531,54079.0
2023-05-23 10:55:00,216.75,217.51,216.73,216.96,30107.0,209.3951,210.1293,209.3758,209.598,30107.0
2023-05-23 11:00:00,217.04,217.61,216.94,217.42,26558.0,209.6753,210.2259,209.5787,210.0424,26558.0
2023-05-23 11:05:00,217.42,218.29,217.21,218.0,37091.0,210.0424,210.8829,209.8395,210.6027,37091.0
2023-05-23 11:10:00,218.0,218.53,217.97,218.27,29574.0,210.6027,211.1147,210.5737,210.8635,29574.0
2023-05-23 11:15:00,218.25,219.16,218.15,218.15,35400.0,210.8442,211.7233,210.7476,210.7476,35400.0
2023-05-23 11:20:00,218.2,218.54,217.9,218.24,36160.0,210.7959,211.1244,210.5061,210.8346,36160.0
2023-05-23 11:25:00,218.19,219.2,218.18,218.77,35474.0,210.7863,211.762,210.7766,211.3466,35474.0
2023-05-23 11:30:00,218.77,218.97,218.26,218.8,40262.0,211.3466,211.5398,210.8539,211.3756,40262.0
2023-05-23 11:35:00,218.8,219.19,218.74,219.09,19114.0,211.3756,211.7523,211.3176,211.6557,19114.0
2023-05-23 11:40:00,219.14,220.1,219.14,219.89,67499.0,211.704,212.6314,211.704,212.4286,67499.0
2023-05-23 11:45:00,219.89,220.08,219.64,219.72,35192.0,212.4286,212.6121,212.187,212.2643,35192.0
2023-05-23 11:50:00,219.7,219.77,218.92,219.0,27539.0,212.245,212.3126,211.4915,211.5688,27539.0
2023-05-23 11:55:00,218.96,219.37,218.94,219.15,31777.0,211.5301,211.9262,211.5108,211.7137,31777.0
2023-05-23 12:00:00,219.15,219.32,218.39,219.32,24261.0,211.7137,211.8779,210.9795,211.8779,24261.0
2023-05-23 12:05:00,219.34,219.43,218.11,218.12,18767.0,211.8972,211.9842,210.709,210.7186,18767.0
2023-05-23 12:10:00,218.13,218.47,217.79,217.9,28989.0,210.7283,211.0567,210.3998,210.5061,28989.0
2023-05-23 12:15:00,217.82,217.87,217.54,217.58,29777.0,210.4288,210.4771,210.1583,210.1969,29777.0
2023-05-23 12:20:00,217.55,217.94,217.1,217.69,24829.0,210.168,210.5447,209.7332,210.3032,24829.0
2023-05-23 12:25:00,217.66,217.68,217.31,217.51,16938.0,210.2742,210.2936,209.9361,210.1293,16938.0
2023-05-23 12:30:00,217.45,217.45,217.04,217.21,22042.0,210.0714,210.0714,209.6753,209.8395,22042.0
2023-05-23 12:35:00,217.21,217.41,216.61,217.2,29474.0,209.8395,210.0327,209.2599,209.8298,29474.0
2023-05-23 12:40:00,217.27,217.29,216.11,216.15,23554.0,209.8975,209.9168,208.7768,208.8155,23554.0
2023-05-23 12:45:00,216.11,216.5,215.83,216.32,17725.0,208.7768,209.1536,208.5063,208.9797,17725.0
2023-05-23 12:50:00,216.27,216.55,216.09,216.47,18160.0,208.9314,209.2019,208.7575,209.1246,18160.0
2023-05-23 12:55:00,216.46,216.65,216.27,216.45,16003.0,209.115,209.2985,208.9314,209.1053,16003.0
2023-05-23 13:00:00,216.48,216.71,216.45,216.48,13147.0,209.1343,209.3565,209.1053,209.1343,13147.0
2023-05-23 13:05:00,216.49,217.69,216.44,217.67,13887.0,209.1439,210.3032,209.0956,210.2839,13887.0
2023-05-23 13:10:00,217.71,217.82,217.42,217.42,15206.0,210.3225,210.4288,210.0424,210.0424,15206.0
2023-05-23 13:15:00,217.5,217.56,217.13,217.22,10626.0,210.1197,210.1776,209.7622,209.8492,10626.0
2023-05-23 13:20:00,217.22,217.48,217.0,217.48,16881.0,209.8492,210.1003,209.6366,210.1003,16881.0
2023-05-23 13:25:00,217.54,217.69,216.81,216.99,20203.0,210.1583,210.3032,209.4531,209.627,20203.0
2023-05-23 13:30:00,216.88,217.11,216.5,216.98,15844.0,209.5207,209.7429,209.1536,209.6173,15844.0
2023-05-23 13:35:00,217.03,217.32,217.02,217.02,8191.0,209.6656,209.9458,209.656,209.656,8191.0
2023-05-23 13:40:00,217.06,217.34,217.0,217.17,10666.0,209.6946,209.9651,209.6366,209.8009,10666.0
2023-05-23 13:45:00,217.23,217.29,216.99,217.02,11619.0,209.8588,209.9168,209.627,209.656,11619.0
2023-05-23 13:50:00,217.01,217.18,217.0,217.09,10122.0,209.6463,209.8105,209.6366,209.7236,10122.0
2023-05-23 13:55:00,217.1,217.45,216.93,217.45,18404.0,209.7332,210.0714,209.569,210.0714,18404.0
2023-05-23 14:00:00,217.45,217.76,217.43,217.57,12239.0,210.0714,210.3708,210.052,210.1873,12239.0
2023-05-23 14:05:00,217.5,217.52,217.18,217.3,9484.0,210.1197,210.139,209.8105,209.9265,9484.0
2023-05-23 14:10:00,217.25,217.26,217.0,217.08,18506.0,209.8781,209.8878,209.6366,209.7139,18506.0
2023-05-23 14:15:00,217.0,217.43,217.0,217.22,19604.0,209.6366,210.052,209.6366,209.8492,19604.0
2023-05-23 14:20:00,217.18,217.29,216.26,216.33,26837.0,209.8105,209.9168,208.9217,208.9894,26837.0
2023-05-23 14:25:00,216.26,216.74,216.13,216.32,25398.0,208.9217,209.3855,208.7962,208.9797,25398.0
2023-05-23 14:30:00,216.34,216.78,216.12,216.78,28877.0,208.999,209.4241,208.7865,209.4241,28877.0
2023-05-23 14:35:00,216.76,217.19,216.48,216.51,24069.0,209.4048,209.8202,209.1343,209.1633,24069.0
2023-05-23 14:40:00,216.47,216.65,216.0,216.59,18296.0,209.1246,209.2985,208.6706,209.2405,18296.0
2023-05-23 14:45:00,216.59,217.11,216.49,216.95,17845.0,209.2405,209.7429,209.1439,209.5883,17845.0
2023-05-23 14:50:00,216.94,217.29,216.89,217.15,18349.0,209.5787,209.9168,209.5304,209.7815,18349.0
2023-05-23 14:55:00,217.14,217.19,216.93,216.93,10809.0,209.7719,209.8202,209.569,209.569,10809.0
2023-05-23 15:00:00,216.97,217.25,216.84,217.24,28951.0,209.6076,209.8781,209.4821,209.8685,28951.0
2023-05-23 15:05:00,217.21,217.35,216.58,216.64,16491.0,209.8395,209.9748,209.2309,209.2888,16491.0
2023-05-23 15:10:00,216.69,217.12,216.62,217.12,15319.0,209.3371,209.7526,209.2695,209.7526,15319.0
2023-05-23 15:15:00,217.12,217.18,216.3,216.34,43212.0,209.7526,209.8105,208.9604,208.999,43212.0
2023-05-23 15:20:00,216.3,216.83,216.22,216.76,23000.0,208.9604,209.4724,208.8831,209.4048,23000.0
2023-05-23 15:25:00,216.79,216.79,216.2,216.34,17964.0,209.4338,209.4338,208.8638,208.999,17964.0
2023-05-23 15:30:00,216.35,216.48,215.96,216.11,30346.0,209.0087,209.1343,208.6319,208.7768,30346.0
2023-05-23 15:35:00,216.1,216.47,216.1,216.25,24353.0,208.7672,209.1246,208.7672,208.9121,24353.0
2023-05-23 15:40:00,216.26,216.61,215.91,216.38,47362.0,208.9217,209.2599,208.5836,209.0377,47362.0
2023-05-23 15:45:00,216.39,216.39,215.96,216.02,22063.0,209.0473,209.0473,208.6319,208.6899,22063.0
2023-05-23 15:50:00,215.96,216.18,215.72,216.07,58641.0,208.6319,208.8445,208.4001,208.7382,58641.0
2023-05-23 15:55:00,216.04,216.16,215.83,215.94,143450.0,208.7092,208.8251,208.5063,208.6126,143450.0
2023-05-24 09:30:00,214.29,214.81,212.36,214.55,64054.0,207.0186,207.5209,205.1541,207.2698,64054.0
2023-05-24 09:35:00,214.41,214.41,211.86,211.89,23811.0,207.1345,207.1345,204.671,204.7,23811.0
2023-05-24 09:40:00,211.88,211.97,209.49,210.97,39600.0,204.6904,204.7773,202.3815,203.8112,39600.0
2023-05-24 09:45:00,210.82,211.55,210.03,211.42,51218.0,203.6663,204.3716,202.9031,204.246,51218.0
2023-05-24 09:50:00,211.38,211.78,210.05,210.4,16401.0,204.2073,204.5938,202.9225,203.2606,16401.0
2023-05-24 09:55:00,210.39,211.0,210.13,210.55,42008.0,203.2509,203.8402,202.9997,203.4055,42008.0
2023-05-24 10:00:00,210.5,211.1,210.4,211.1,14832.0,203.3572,203.9368,203.2606,203.9368,14832.0
2023-05-24 10:05:00,210.97,211.33,210.54,210.9,12546.0,203.8112,204.159,203.3958,203.7436,12546.0
2023-05-24 10:10:00,210.93,211.61,210.61,211.61,21334.0,203.7726,204.4295,203.4635,204.4295,21334.0
2023-05-24 10:15:00,211.37,211.92,210.95,211.68,16776.0,204.1977,204.729,203.7919,204.4972,16776.0
2023-05-24 10:20:00,211.58,211.89,211.21,211.86,16740.0,204.4005,204.7,204.0431,204.671,16740.0
2023-05-24 10:25:00,211.74,212.16,211.4,211.49,12423.0,204.5551,204.9609,204.2267,204.3136,12423.0
2023-05-24 10:30:00,211.61,212.61,211.5,212.48,13498.0,204.4295,205.3956,204.3233,205.27,13498.0
2023-05-24 10:35:00,212.56,213.26,212.37,212.67,16435.0,205.3473,206.0235,205.1637,205.4536,16435.0
2023-05-24 10:40:00,212.77,213.39,212.62,213.06,16050.0,205.5502,206.1491,205.4053,205.8303,16050.0
2023-05-24 10:45:00,213.19,213.19,212.17,212.32,5626.0,205.9559,205.9559,204.9705,205.1154,5626.0
2023-05-24 10:50:00,212.25,212.26,211.73,211.76,12702.0,205.0478,205.0575,204.5455,204.5744,12702.0
2023-05-24 10:55:00,211.87,212.7,211.84,212.52,15398.0,204.6807,205.4825,204.6517,205.3086,15398.0
2023-05-24 11:00:00,212.62,212.62,212.0,212.15,16650.0,205.4053,205.4053,204.8063,204.9512,16650.0
2023-05-24 11:05:00,211.92,212.07,211.71,211.8,12754.0,204.729,204.8739,204.5261,204.6131,12754.0
2023-05-24 11:10:00,211.89,212.22,211.74,211.86,12680.0,204.7,205.0188,204.5551,204.671,12680.0
2023-05-24 11:15:00,211.96,212.36,211.94,212.11,6900.0,204.7677,205.1541,204.7483,204.9126,6900.0
2023-05-24 11:20:00,212.26,212.74,212.03,212.74,8293.0,205.0575,205.5212,204.8353,205.5212,8293.0
2023-05-24 11:25:00,212.78,213.33,212.52,212.9,16305.0,205.5598,206.0912,205.3086,205.6758,16305.0
2023-05-24 11:30:00,213.05,213.39,212.74,212.74,5694.0,205.8207,206.1491,205.5212,205.5212,5694.0
2023-05-24 11:35:00,212.57,212.78,212.17,212.39,5229.0,205.357,205.5598,204.9705,205.1831,5229.0
2023-05-24 11:40:00,212.37,212.82,212.06,212.06,7231.0,205.1637,205.5985,204.8643,204.8643,7231.0
2023-05-24 11:45:00,212.18,212.45,211.91,212.26,5360.0,204.9802,205.241,204.7193,205.0575,5360.0
2023-05-24 11:50:00,212.32,212.5,211.95,211.95,5346.0,205.1154,205.2893,204.758,204.758,5346.0
2023-05-24 11:55:00,212.08,212.54,212.0,212.4,3351.0,204.8836,205.328,204.8063,205.1927,3351.0
2023-05-24 12:00:00,212.54,213.14,212.54,212.96,2547.0,205.328,205.9076,205.328,205.7337,2547.0
2023-05-24 12:05:00,213.02,213.02,212.65,212.68,5502.0,205.7917,205.7917,205.4342,205.4632,5502.0
2023-05-24 12:10:00,212.63,212.79,212.36,212.7,4626.0,205.4149,205.5695,205.1541,205.4825,4626.0
2023-05-24 12:15:00,212.59,212.75,212.33,212.57,2989.0,205.3763,205.5308,205.1251,205.357,2989.0
2023-05-24 12:20:00,212.61,212.7,212.38,212.57,4890.0,205.3956,205.4825,205.1734,205.357,4890.0
2023-05-24 12:25:00,212.56,212.89,212.56,212.77,6960.0,205.3473,205.6661,205.3473,205.5502,6960.0
2023-05-24 12:30:00,212.77,212.77,212.46,212.54,6119.0,205.5502,205.5502,205.2507,205.328,6119.0
2023-05-24 12:35:00,212.43,212.66,212.41,212.65,4126.0,205.2217,205.4439,205.2024,205.4342,4126.0
2023-05-24 12:40:00,212.64,212.78,212.39,212.39,4511.0,205.4246,205.5598,205.1831,205.1831,4511.0
2023-05-24 12:45:00,212.46,212.54,212.25,212.51,5304.0,205.2507,205.328,205.0478,205.299,5304.0
2023-05-24 12:50:00,212.44,212.57,212.31,212.39,5200.0,205.2314,205.357,205.1058,205.1831,5200.0
2023-05-24 12:55:00,212.5,212.5,212.06,212.06,4676.0,205.2893,205.2893,204.8643,204.8643,4676.0
2023-05-24 13:00:00,212.09,212.09,211.42,211.42,3724.0,204.8932,204.8932,204.246,204.246,3724.0
2023-05-24 13:05:00,211.42,211.74,211.27,211.74,7905.0,204.246,204.5551,204.1011,204.5551,7905.0
2023-05-24 13:10:00,211.74,211.86,211.62,211.67,29948.0,204.5551,204.671,204.4392,204.4875,29948.0
2023-05-24 13:15:00,211.63,211.91,211.62,211.82,14753.0,204.4488,204.7193,204.4392,204.6324,14753.0
2023-05-24 13:20:00,211.88,212.29,211.81,211.84,4433.0,204.6904,205.0865,204.6227,204.6517,4433.0
2023-05-24 13:25:00,211.81,212.0,211.67,211.94,4898.0,204.6227,204.8063,204.4875,204.7483,4898.0
2023-05-24 13:30:00,211.84,212.0,211.72,211.72,6020.0,204.6517,204.8063,204.5358,204.5358,6020.0
2023-05-24 13:35:00,211.81,211.88,211.72,211.76,5122.0,204.6227,204.6904,204.5358,204.5744,5122.0
2023-05-24 13:40:00,211.82,212.01,211.66,211.88,6612.0,204.6324,204.816,204.4778,204.6904,6612.0
2023-05-24 13:45:00,212.0,212.06,211.69,211.93,21111.0,204.8063,204.8643,204.5068,204.7387,21111.0
2023-05-24 13:50:00,211.94,212.01,211.81,211.81,4073.0,204.7483,204.816,204.6227,204.6227,4073.0
2023-05-24 13:55:00,211.86,211.9,211.7,211.78,7746.0,204.671,204.7097,204.5165,204.5938,7746.0
2023-05-24 14:00:00,211.84,212.1,211.76,211.91,11596.0,204.6517,204.9029,204.5744,204.7193,11596.0
2023-05-24 14:05:00,212.01,212.05,211.85,211.86,8332.0,204.816,204.8546,204.6614,204.671,8332.0
2023-05-24 14:10:00,211.87,212.1,211.63,211.97,22548.0,204.6807,204.9029,204.4488,204.7773,22548.0
2023-05-24 14:15:00,211.93,212.17,211.86,212.07,12434.0,204.7387,204.9705,204.671,204.8739,12434.0
2023-05-24 14:20:00,212.08,212.11,211.92,211.92,6043.0,204.8836,204.9126,204.729,204.729,6043.0
2023-05-24 14:25:00,211.95,212.01,211.86,211.99,14503.0,204.758,204.816,204.671,204.7966,14503.0
2023-05-24 14:30:00,211.95,212.01,211.84,211.96,4473.0,204.758,204.816,204.6517,204.7677,4473.0
2023-05-24 14:35:00,212.03,212.22,211.94,212.11,8857.0,204.8353,205.0188,204.7483,204.9126,8857.0
2023-05-24 14:40:00,212.15,212.34,211.94,212.11,4843.0,204.9512,205.1348,204.7483,204.9126,4843.0
2023-05-24 14:45:00,212.11,212.33,211.96,211.99,3629.0,204.9126,205.1251,204.7677,204.7966,3629.0
2023-05-24 14:50:00,211.99,212.08,211.84,211.9,11763.0,204.7966,204.8836,204.6517,204.7097,11763.0
2023-05-24 14:55:00,211.88,211.9,211.71,211.89,10903.0,204.6904,204.7097,204.5261,204.7,10903.0
2023-05-24 15:00:00,211.86,212.01,211.82,211.94,14524.0,204.671,204.816,204.6324,204.7483,14524.0
2023-05-24 15:05:00,211.98,212.18,211.93,212.07,6572.0,204.787,204.9802,204.7387,204.8739,6572.0
2023-05-24 15:10:00,211.96,212.26,211.96,212.25,6749.0,204.7677,205.0575,204.7677,205.0478,6749.0
2023-05-24 15:15:00,212.3,212.49,212.14,212.49,13665.0,205.0961,205.2797,204.9415,205.2797,13665.0
2023-05-24 15:20:00,212.49,212.57,211.89,212.12,18038.0,205.2797,205.357,204.7,204.9222,18038.0
2023-05-24 15:25:00,212.17,212.36,212.07,212.19,9502.0,204.9705,205.1541,204.8739,204.9898,9502.0
2023-05-24 15:30:00,212.14,212.94,212.09,212.71,23238.0,204.9415,205.7144,204.8932,205.4922,23238.0
2023-05-24 15:35:00,212.66,212.7,212.23,212.47,9934.0,205.4439,205.4825,205.0285,205.2603,9934.0
2023-05-24 15:40:00,212.59,212.62,212.09,212.09,22772.0,205.3763,205.4053,204.8932,204.8932,22772.0
2023-05-24 15:45:00,212.09,212.27,211.9,212.27,21918.0,204.8932,205.0671,204.7097,205.0671,21918.0
2023-05-24 15:50:00,212.24,212.4,211.76,212.35,18868.0,205.0381,205.1927,204.5744,205.1444,18868.0
2023-05-24 15:55:00,212.39,212.87,212.18,212.28,66415.0,205.1831,205.6468,204.9802,205.0768,66415.0
2023-05-25 09:30:00,211.5,211.86,209.44,209.44,75031.0,204.3233,204.671,202.3332,202.3332,75031.0
2023-05-25 09:35:00,209.4,209.59,206.43,206.43,40737.0,202.2945,202.4781,199.4253,199.4253,40737.0
2023-05-25 09:40:00,206.43,207.56,205.66,207.5,88217.0,199.4253,200.517,198.6814,200.459,88217.0
2023-05-25 09:45:00,207.58,208.51,207.09,207.73,43783.0,200.5363,201.4347,200.0629,200.6812,43783.0
2023-05-25 09:50:00,207.66,207.66,206.92,207.1,30829.0,200.6136,200.6136,199.8987,200.0726,30829.0
2023-05-25 09:55:00,207.1,207.41,205.49,205.59,36115.0,200.0726,200.372,198.5172,198.6138,36115.0
2023-05-25 10:00:00,205.69,206.35,205.19,205.7,42388.0,198.7104,199.348,198.2274,198.7201,42388.0
2023-05-25 10:05:00,205.79,205.91,204.1,204.55,33476.0,198.807,198.9229,197.1744,197.6091,33476.0
2023-05-25 10:10:00,204.4,204.56,203.79,204.04,30811.0,197.4642,197.6188,196.8749,197.1164,30811.0
2023-05-25 10:15:00,203.94,204.17,203.36,203.68,34093.0,197.0198,197.242,196.4595,196.7686,34093.0
2023-05-25 10:20:00,203.84,203.84,203.11,203.16,22477.0,196.9232,196.9232,196.218,196.2663,22477.0
2023-05-25 10:25:00,203.16,204.55,202.8,204.54,25643.0,196.2663,197.6091,195.9185,197.5994,25643.0
2023-05-25 10:30:00,204.42,204.89,203.86,204.63,16751.0,197.4835,197.9376,196.9425,197.6864,16751.0
2023-05-25 10:35:00,204.68,205.02,204.6,204.95,23738.0,197.7347,198.0631,197.6574,197.9955,23738.0
2023-05-25 10:40:00,204.94,205.26,204.59,204.65,29710.0,197.9859,198.295,197.6477,197.7057,29710.0
2023-05-25 10:45:00,204.64,205.48,204.64,204.97,25283.0,197.696,198.5075,197.696,198.0148,25283.0
2023-05-25 10:50:00,205.06,205.25,204.8,205.19,20731.0,198.1018,198.2853,197.8506,198.2274,20731.0
2023-05-25 10:55:00,205.19,205.97,205.19,205.67,20905.0,198.2274,198.9809,198.2274,198.6911,20905.0
2023-05-25 11:00:00,205.66,206.25,205.35,206.24,14414.0,198.6814,199.2514,198.3819,199.2417,14414.0
2023-05-25 11:05:00,206.27,206.5,205.85,205.96,9313.0,199.2707,199.4929,198.865,198.9712,9313.0
2023-05-25 11:10:00,205.9,205.91,205.2,205.2,8569.0,198.9133,198.9229,198.237,198.237,8569.0
2023-05-25 11:15:00,205.34,205.56,204.81,205.12,14399.0,198.3723,198.5848,197.8603,198.1597,14399.0
2023-05-25 11:20:00,205.04,205.17,204.73,204.73,8619.0,198.0825,198.2081,197.783,197.783,8619.0
2023-05-25 11:25:00,204.7,204.81,204.16,204.16,21465.0,197.754,197.8603,197.2323,197.2323,21465.0
2023-05-25 11:30:00,204.16,204.42,203.93,204.32,24648.0,197.2323,197.4835,197.0101,197.3869,24648.0
2023-05-25 11:35:00,204.35,204.56,204.13,204.16,22959.0,197.4159,197.6188,197.2033,197.2323,22959.0
2023-05-25 11:40:00,204.19,204.8,204.04,204.8,30644.0,197.2613,197.8506,197.1164,197.8506,30644.0
2023-05-25 11:45:00,205.0,205.29,204.72,205.05,15632.0,198.0438,198.324,197.7733,198.0921,15632.0
2023-05-25 11:50:00,205.05,205.44,204.96,205.12,17742.0,198.0921,198.4689,198.0052,198.1597,17742.0
2023-05-25 11:55:00,205.15,206.59,205.15,206.58,34646.0,198.1887,199.5799,198.1887,199.5702,34646.0
2023-05-25 12:00:00,206.77,206.81,206.29,206.47,14132.0,199.7538,199.7924,199.29,199.4639,14132.0
2023-05-25 12:05:00,206.5,206.6,206.32,206.41,4400.0,199.4929,199.5895,199.319,199.406,4400.0
2023-05-25 12:10:00,206.42,206.82,206.41,206.69,12553.0,199.4156,199.8021,199.406,199.6765,12553.0
2023-05-25 12:15:00,206.69,206.69,206.26,206.4,12708.0,199.6765,199.6765,199.2611,199.3963,12708.0
2023-05-25 12:20:00,206.4,206.58,205.89,206.0,10829.0,199.3963,199.5702,198.9036,199.0099,10829.0
2023-05-25 12:25:00,205.98,206.08,205.57,205.97,13038.0,198.9906,199.0872,198.5945,198.9809,13038.0
2023-05-25 12:30:00,205.96,206.04,205.61,205.88,17507.0,198.9712,199.0485,198.6331,198.894,17507.0
2023-05-25 12:35:00,206.03,206.4,205.92,206.34,14199.0,199.0389,199.3963,198.9326,199.3384,14199.0
2023-05-25 12:40:00,206.36,206.47,206.01,206.01,37246.0,199.3577,199.4639,199.0195,199.0195,37246.0
2023-05-25 12:45:00,205.97,206.02,205.64,205.86,15156.0,198.9809,199.0292,198.6621,198.8746,15156.0
2023-05-25 12:50:00,205.91,206.13,205.87,205.88,18097.0,198.9229,199.1355,198.8843,198.894,18097.0
2023-05-25 12:55:00,205.96,206.17,205.55,205.75,12118.0,198.9712,199.1741,198.5752,198.7684,12118.0
2023-05-25 13:00:00,205.77,205.85,205.42,205.42,6150.0,198.7877,198.865,198.4496,198.4496,6150.0
2023-05-25 13:05:00,205.41,205.72,205.32,205.6,16178.0,198.4399,198.7394,198.353,198.6235,16178.0
2023-05-25 13:10:00,205.67,205.99,205.44,205.77,22227.0,198.6911,199.0002,198.4689,198.7877,22227.0
2023-05-25 13:15:00,205.84,206.06,205.68,205.8,6557.0,198.8553,199.0679,198.7007,198.8167,6557.0
2023-05-25 13:20:00,205.79,205.9,205.64,205.73,8015.0,198.807,198.9133,198.6621,198.7491,8015.0
2023-05-25 13:25:00,205.73,205.83,205.64,205.76,13760.0,198.7491,198.8457,198.6621,198.778,13760.0
2023-05-25 13:30:00,205.77,205.88,205.64,205.75,15399.0,198.7877,198.894,198.6621,198.7684,15399.0
2023-05-25 13:35:00,205.74,205.85,205.63,205.84,7722.0,198.7587,198.865,198.6524,198.8553,7722.0
2023-05-25 13:40:00,205.91,206.1,205.76,205.76,7188.0,198.9229,199.1065,198.778,198.778,7188.0
2023-05-25 13:45:00,205.79,205.79,205.56,205.71,4238.0,198.807,198.807,198.5848,198.7297,4238.0
2023-05-25 13:50:00,205.7,205.7,204.95,205.0,7783.0,198.7201,198.7201,197.9955,198.0438,7783.0
2023-05-25 13:55:00,205.0,205.12,204.66,204.66,11313.0,198.0438,198.1597,197.7154,197.7154,11313.0
2023-05-25 14:00:00,204.95,205.39,204.9,205.02,37484.0,197.9955,198.4206,197.9472,198.0631,37484.0
2023-05-25 14:05:00,204.94,204.97,204.24,204.39,27744.0,197.9859,198.0148,197.3096,197.4545,27744.0
2023-05-25 14:10:00,204.39,204.42,203.97,204.38,24712.0,197.4545,197.4835,197.0488,197.4449,24712.0
2023-05-25 14:15:00,204.31,204.85,204.26,204.74,23787.0,197.3772,197.8989,197.3289,197.7926,23787.0
2023-05-25 14:20:00,204.74,204.83,204.38,204.45,7196.0,197.7926,197.8796,197.4449,197.5125,7196.0
2023-05-25 14:25:00,204.49,204.49,204.21,204.25,12287.0,197.5511,197.5511,197.2806,197.3193,12287.0
2023-05-25 14:30:00,204.26,204.41,203.92,204.17,47415.0,197.3289,197.4738,197.0005,197.242,47415.0
2023-05-25 14:35:00,204.22,204.43,203.99,204.04,21167.0,197.2903,197.4932,197.0681,197.1164,21167.0
2023-05-25 14:40:00,204.04,204.41,203.97,204.34,20635.0,197.1164,197.4738,197.0488,197.4062,20635.0
2023-05-25 14:45:00,204.27,204.3,203.96,204.11,16079.0,197.3386,197.3676,197.0391,197.184,16079.0
2023-05-25 14:50:00,204.19,204.26,203.92,204.06,10709.0,197.2613,197.3289,197.0005,197.1357,10709.0
2023-05-25 14:55:00,204.11,204.32,203.56,204.29,40491.0,197.184,197.3869,196.6527,197.3579,40491.0
2023-05-25 15:00:00,204.29,204.79,204.2,204.43,14962.0,197.3579,197.8409,197.271,197.4932,14962.0
2023-05-25 15:05:00,204.45,204.76,204.36,204.76,8307.0,197.5125,197.812,197.4255,197.812,8307.0
2023-05-25 15:10:00,204.77,205.08,204.75,204.9,8861.0,197.8216,198.1211,197.8023,197.9472,8861.0
2023-05-25 15:15:00,204.95,204.98,204.62,204.85,9058.0,197.9955,198.0245,197.6767,197.8989,9058.0
2023-05-25 15:20:00,204.81,204.89,204.69,204.77,5812.0,197.8603,197.9376,197.7443,197.8216,5812.0
2023-05-25 15:25:00,204.83,205.5,204.64,205.19,27913.0,197.8796,198.5269,197.696,198.2274,27913.0
2023-05-25 15:30:00,205.2,205.3,204.92,205.3,24659.0,198.237,198.3336,197.9665,198.3336,24659.0
2023-05-25 15:35:00,205.16,205.32,204.94,205.11,15440.0,198.1984,198.353,197.9859,198.1501,15440.0
2023-05-25 15:40:00,205.12,205.24,204.94,205.13,23573.0,198.1597,198.2757,197.9859,198.1694,23573.0
2023-05-25 15:45:00,205.12,205.42,205.01,205.23,40985.0,198.1597,198.4496,198.0535,198.266,40985.0
2023-05-25 15:50:00,205.19,205.19,204.59,204.62,53488.0,198.2274,198.2274,197.6477,197.6767,53488.0
2023-05-25 15:55:00,204.66,205.05,204.56,205.03,116812.0,197.7154,198.0921,197.6188,198.0728,116812.0
2023-05-26 09:30:00,208.3,208.63,207.04,207.61,56344.0,201.2318,201.5506,200.0146,200.5653,56344.0
2023-05-26 09:35:00,207.35,207.35,205.51,205.89,10864.0,200.3141,200.3141,198.5365,198.9036,10864.0
2023-05-26 09:40:00,205.92,206.22,205.32,205.38,25908.0,198.9326,199.2224,198.353,198.4109,25908.0
2023-05-26 09:45:00,205.34,206.18,205.0,205.22,20228.0,198.3723,199.1838,198.0438,198.2564,20228.0
2023-05-26 09:50:00,205.2,205.2,204.27,204.28,8496.0,198.237,198.237,197.3386,197.3483,8496.0
2023-05-26 09:55:00,204.34,204.97,204.2,204.7,11940.0,197.4062,198.0148,197.271,197.754,11940.0
2023-05-26 10:00:00,204.6,205.37,204.03,204.03,10575.0,197.6574,198.4013,197.1067,197.1067,10575.0
2023-05-26 10:05:00,204.24,205.28,204.24,205.16,15491.0,197.3096,198.3143,197.3096,198.1984,15491.0
2023-05-26 10:10:00,205.19,205.28,204.81,205.02,17654.0,198.2274,198.3143,197.8603,198.0631,17654.0
2023-05-26 10:15:00,205.17,205.5,205.09,205.2,11018.0,198.2081,198.5269,198.1308,198.237,11018.0
2023-05-26 10:20:00,205.14,205.54,205.11,205.42,9709.0,198.1791,198.5655,198.1501,198.4496,9709.0
2023-05-26 10:25:00,205.48,206.55,205.48,206.26,8405.0,198.5075,199.5412,198.5075,199.2611,8405.0
2023-05-26 10:30:00,206.36,206.38,205.02,205.18,13023.0,199.3577,199.377,198.0631,198.2177,13023.0
2023-05-26 10:35:00,205.15,205.51,205.04,205.11,15611.0,198.1887,198.5365,198.0825,198.1501,15611.0
2023-05-26 10:40:00,205.17,205.22,204.32,204.33,13560.0,198.2081,198.2564,197.3869,197.3966,13560.0
2023-05-26 10:45:00,204.38,204.46,204.27,204.4,10084.0,197.4449,197.5221,197.3386,197.4642,10084.0
2023-05-26 10:50:00,204.5,204.78,204.34,204.34,14360.0,197.5608,197.8313,197.4062,197.4062,14360.0
2023-05-26 10:55:00,204.36,204.41,203.87,204.11,11763.0,197.4255,197.4738,196.9522,197.184,11763.0
2023-05-26 11:00:00,204.1,204.49,203.83,203.83,7488.0,197.1744,197.5511,196.9135,196.9135,7488.0
2023-05-26 11:05:00,203.7,203.79,203.31,203.38,21210.0,196.7879,196.8749,196.4112,196.4788,21210.0
2023-05-26 11:10:00,203.38,203.38,202.62,202.77,15086.0,196.4788,196.4788,195.7446,195.8895,15086.0
2023-05-26 11:15:00,202.71,202.98,202.3,202.56,16561.0,195.8315,196.0924,195.4354,195.6866,16561.0
2023-05-26 11:20:00,202.62,202.71,202.19,202.33,24208.0,195.7446,195.8315,195.3292,195.4644,24208.0
2023-05-26 11:25:00,202.33,203.1,202.28,203.06,7820.0,195.4644,196.2083,195.4161,196.1697,7820.0
2023-05-26 11:30:00,203.02,203.56,202.9,203.23,11240.0,196.131,196.6527,196.0151,196.3339,11240.0
2023-05-26 11:35:00,203.17,203.54,202.92,202.97,12543.0,196.2759,196.6334,196.0344,196.0827,12543.0
2023-05-26 11:40:00,203.0,203.15,202.77,202.87,5186.0,196.1117,196.2566,195.8895,195.9861,5186.0
2023-05-26 11:45:00,202.89,202.95,202.52,202.59,5352.0,196.0054,196.0634,195.648,195.7156,5352.0
2023-05-26 11:50:00,202.65,202.83,202.55,202.6,16252.0,195.7736,195.9475,195.677,195.7253,16252.0
2023-05-26 11:55:00,202.65,202.8,202.26,202.53,14336.0,195.7736,195.9185,195.3968,195.6576,14336.0
2023-05-26 12:00:00,202.53,203.16,202.49,202.93,15812.0,195.6576,196.2663,195.619,196.0441,15812.0
2023-05-26 12:05:00,202.93,203.11,202.83,202.91,7667.0,196.0441,196.218,195.9475,196.0247,7667.0
2023-05-26 12:10:00,202.98,202.98,202.32,202.38,4101.0,196.0924,196.0924,195.4548,195.5127,4101.0
2023-05-26 12:15:00,202.38,202.49,201.85,201.85,14044.0,195.5127,195.619,195.0007,195.0007,14044.0
2023-05-26 12:20:00,201.87,202.19,201.58,201.83,9664.0,195.02,195.3292,194.7399,194.9814,9664.0
2023-05-26 12:25:00,201.75,202.36,201.57,202.29,12719.0,194.9041,195.4934,194.7302,195.4258,12719.0
2023-05-26 12:30:00,202.32,202.47,201.96,202.1,23573.0,195.4548,195.5997,195.107,195.2422,23573.0
2023-05-26 12:35:00,201.98,202.33,201.9,202.07,9632.0,195.1263,195.4644,195.049,195.2132,9632.0
2023-05-26 12:40:00,202.07,202.18,201.9,202.18,5356.0,195.2132,195.3195,195.049,195.3195,5356.0
2023-05-26 12:45:00,202.13,202.13,201.67,201.97,8183.0,195.2712,195.2712,194.8268,195.1166,8183.0
2023-05-26 12:50:00,202.05,202.25,201.83,201.86,8145.0,195.1939,195.3871,194.9814,195.0104,8145.0
2023-05-26 12:55:00,202.05,202.17,201.73,201.89,9987.0,195.1939,195.3099,194.8848,195.0394,9987.0
2023-05-26 13:00:00,202.02,202.19,201.98,202.17,5522.0,195.1649,195.3292,195.1263,195.3099,5522.0
2023-05-26 13:05:00,202.17,202.3,201.84,201.94,8962.0,195.3099,195.4354,194.991,195.0877,8962.0
2023-05-26 13:10:00,202.01,202.05,201.81,201.86,4427.0,195.1553,195.1939,194.9621,195.0104,4427.0
2023-05-26 13:15:00,201.97,202.09,201.53,201.7,7416.0,195.1166,195.2326,194.6916,194.8558,7416.0
2023-05-26 13:20:00,201.66,201.74,201.51,201.58,9957.0,194.8172,194.8944,194.6722,194.7399,9957.0
2023-05-26 13:25:00,201.57,201.57,201.2,201.56,8242.0,194.7302,194.7302,194.3728,194.7205,8242.0
2023-05-26 13:30:00,201.55,201.83,201.48,201.83,4460.0,194.7109,194.9814,194.6433,194.9814,4460.0
2023-05-26 13:35:00,201.8,202.08,201.74,201.92,6890.0,194.9524,195.2229,194.8944,195.0683,6890.0
2023-05-26 13:40:00,201.95,201.96,201.28,201.33,7090.0,195.0973,195.107,194.4501,194.4984,7090.0
2023-05-26 13:45:00,201.38,201.41,201.11,201.19,6396.0,194.5467,194.5756,194.2858,194.3631,6396.0
2023-05-26 13:50:00,201.26,201.44,201.18,201.2,5175.0,194.4307,194.6046,194.3534,194.3728,5175.0
2023-05-26 13:55:00,201.14,201.44,201.14,201.2,5673.0,194.3148,194.6046,194.3148,194.3728,5673.0
2023-05-26 14:00:00,201.27,201.38,201.16,201.23,7149.0,194.4404,194.5467,194.3341,194.4017,7149.0
2023-05-26 14:05:00,201.17,201.24,201.02,201.07,17688.0,194.3438,194.4114,194.1989,194.2472,17688.0
2023-05-26 14:10:00,201.07,201.51,201.07,201.46,3279.0,194.2472,194.6722,194.2472,194.6239,3279.0
2023-05-26 14:15:00,201.48,201.85,201.48,201.76,10497.0,194.6433,195.0007,194.6433,194.9138,10497.0
2023-05-26 14:20:00,201.77,202.33,201.77,202.31,7415.0,194.9234,195.4644,194.9234,195.4451,7415.0
2023-05-26 14:25:00,202.27,202.42,202.12,202.33,13825.0,195.4065,195.5514,195.2615,195.4644,13825.0
2023-05-26 14:30:00,202.34,202.58,202.24,202.38,5429.0,195.4741,195.7059,195.3775,195.5127,5429.0
2023-05-26 14:35:00,202.38,202.9,202.38,202.7,8591.0,195.5127,196.0151,195.5127,195.8219,8591.0
2023-05-26 14:40:00,202.7,202.9,202.62,202.81,3800.0,195.8219,196.0151,195.7446,195.9281,3800.0
2023-05-26 14:45:00,202.81,203.26,202.81,203.12,8909.0,195.9281,196.3629,195.9281,196.2276,8909.0
2023-05-26 14:50:00,203.1,203.41,203.1,203.23,4342.0,196.2083,196.5078,196.2083,196.3339,4342.0
2023-05-26 14:55:00,203.34,203.35,202.97,203.19,7423.0,196.4401,196.4498,196.0827,196.2952,7423.0
2023-05-26 15:00:00,203.21,203.73,203.13,203.73,6779.0,196.3146,196.8169,196.2373,196.8169,6779.0
2023-05-26 15:05:00,203.64,203.74,203.45,203.71,10382.0,196.73,196.8266,196.5464,196.7976,10382.0
2023-05-26 15:10:00,203.75,204.05,203.75,204.05,20048.0,196.8362,197.1261,196.8362,197.1261,20048.0
2023-05-26 15:15:00,204.1,204.58,204.02,204.4,24750.0,197.1744,197.6381,197.0971,197.4642,24750.0
2023-05-26 15:20:00,204.4,204.6,204.29,204.31,10207.0,197.4642,197.6574,197.3579,197.3772,10207.0
2023-05-26 15:25:00,204.31,204.46,203.7,203.7,8249.0,197.3772,197.5221,196.7879,196.7879,8249.0
2023-05-26 15:30:00,203.81,203.94,203.7,203.73,10866.0,196.8942,197.0198,196.7879,196.8169,10866.0
2023-05-26 15:35:00,203.76,203.83,203.54,203.61,13973.0,196.8459,196.9135,196.6334,196.701,13973.0
2023-05-26 15:40:00,203.72,204.32,203.69,204.18,32653.0,196.8073,197.3869,196.7783,197.2516,32653.0
2023-05-26 15:45:00,204.18,204.37,204.0,204.14,24555.0,197.2516,197.4352,197.0778,197.213,24555.0
2023-05-26 15:50:00,204.04,204.15,203.69,204.15,44420.0,197.1164,197.2227,196.7783,197.2227,44420.0
2023-05-26 15:55:00,204.15,204.25,203.87,203.99,53906.0,197.2227,197.3193,196.9522,197.0681,53906.0
2023-05-30 09:30:00,204.75,205.81,204.23,205.78,50353.0,197.8023,198.8263,197.2999,198.7974,50353.0
2023-05-30 09:35:00,205.52,206.03,204.61,204.94,11735.0,198.5462,199.0389,197.6671,197.9859,11735.0
2023-05-30 09:40:00,204.5,205.14,204.26,204.62,10132.0,197.5608,198.1791,197.3289,197.6767,10132.0
2023-05-30 09:45:00,204.43,205.17,204.39,204.93,9379.0,197.4932,198.2081,197.4545,197.9762,9379.0
2023-05-30 09:50:00,205.15,205.49,204.35,204.4,8939.0,198.1887,198.5172,197.4159,197.4642,8939.0
2023-05-30 09:55:00,204.41,204.5,203.3,204.07,12764.0,197.4738,197.5608,196.4015,197.1454,12764.0
2023-05-30 10:00:00,204.01,204.1,202.11,202.52,18080.0,197.0874,197.1744,195.2519,195.648,18080.0
2023-05-30 10:05:00,202.52,202.52,201.25,201.25,19856.0,195.648,195.648,194.4211,194.4211,19856.0
2023-05-30 10:10:00,201.36,201.8,200.51,200.59,45150.0,194.5273,194.9524,193.7062,193.7835,45150.0
2023-05-30 10:15:00,200.56,201.76,200.27,201.48,32338.0,193.7545,194.9138,193.4743,194.6433,32338.0
2023-05-30 10:20:00,201.47,201.7,200.38,200.45,16855.0,194.6336,194.8558,193.5806,193.6482,16855.0
2023-05-30 10:25:00,200.62,200.72,199.25,199.77,24535.0,193.8124,193.9091,192.4889,192.9913,24535.0
2023-05-30 10:30:00,199.6,200.88,199.55,200.61,11776.0,192.8271,194.0636,192.7788,193.8028,11776.0
2023-05-30 10:35:00,200.71,201.76,200.65,201.4,15631.0,193.8994,194.9138,193.8414,194.566,15631.0
2023-05-30 10:40:00,201.18,201.66,201.17,201.44,6484.0,194.3534,194.8172,194.3438,194.6046,6484.0
2023-05-30 10:45:00,201.39,201.59,200.62,200.67,10242.0,194.5563,194.7495,193.8124,193.8607,10242.0
2023-05-30 10:50:00,200.81,201.06,200.71,200.75,17593.0,193.996,194.2375,193.8994,193.938,17593.0
2023-05-30 10:55:00,200.84,200.84,200.25,200.41,12597.0,194.025,194.025,193.455,193.6096,12597.0
2023-05-30 11:00:00,200.39,201.15,200.18,201.09,16540.0,193.5903,194.3245,193.3874,194.2665,16540.0
2023-05-30 11:05:00,201.23,201.28,200.74,200.76,11098.0,194.4017,194.4501,193.9284,193.9477,11098.0
2023-05-30 11:10:00,200.76,200.76,199.82,199.98,15607.0,193.9477,193.9477,193.0396,193.1942,15607.0
2023-05-30 11:15:00,199.98,200.0,199.58,199.91,12619.0,193.1942,193.2135,192.8077,193.1265,12619.0
2023-05-30 11:20:00,199.91,199.92,199.19,199.25,13944.0,193.1265,193.1362,192.431,192.4889,13944.0
2023-05-30 11:25:00,199.29,199.92,199.1,199.9,12903.0,192.5276,193.1362,192.344,193.1169,12903.0
2023-05-30 11:30:00,199.91,200.39,199.9,200.26,11557.0,193.1265,193.5903,193.1169,193.4647,11557.0
2023-05-30 11:35:00,200.49,200.93,200.26,200.91,5833.0,193.6869,194.1119,193.4647,194.0926,5833.0
2023-05-30 11:40:00,201.0,201.24,200.47,200.47,7609.0,194.1796,194.4114,193.6675,193.6675,7609.0
2023-05-30 11:45:00,200.47,200.63,200.05,200.05,7155.0,193.6675,193.8221,193.2618,193.2618,7155.0
2023-05-30 11:50:00,200.0,200.11,199.73,200.09,8874.0,193.2135,193.3198,192.9526,193.3004,8874.0
2023-05-30 11:55:00,199.98,200.23,199.89,199.93,6030.0,193.1942,193.4357,193.1072,193.1459,6030.0
2023-05-30 12:00:00,199.86,200.27,199.8,199.81,8956.0,193.0782,193.4743,193.0203,193.0299,8956.0
2023-05-30 12:05:00,199.78,199.99,199.65,199.86,8740.0,193.0009,193.2038,192.8754,193.0782,8740.0
2023-05-30 12:10:00,199.89,200.68,199.89,200.67,7411.0,193.1072,193.8704,193.1072,193.8607,7411.0
2023-05-30 12:15:00,200.61,201.0,200.6,200.85,4669.0,193.8028,194.1796,193.7931,194.0346,4669.0
2023-05-30 12:20:00,200.95,201.34,200.89,201.23,4124.0,194.1312,194.508,194.0733,194.4017,4124.0
2023-05-30 12:25:00,201.23,201.5,200.94,201.0,6521.0,194.4017,194.6626,194.1216,194.1796,6521.0
2023-05-30 12:30:00,200.96,201.25,200.84,201.25,5674.0,194.1409,194.4211,194.025,194.4211,5674.0
2023-05-30 12:35:00,201.22,201.38,200.95,200.95,10899.0,194.3921,194.5467,194.1312,194.1312,10899.0
2023-05-30 12:40:00,201.07,201.08,200.67,200.94,5281.0,194.2472,194.2568,193.8607,194.1216,5281.0
2023-05-30 12:45:00,200.83,200.84,199.72,200.65,19412.0,194.0153,194.025,192.943,193.8414,19412.0
2023-05-30 12:50:00,200.66,200.83,200.35,200.81,5724.0,193.8511,194.0153,193.5516,193.996,5724.0
2023-05-30 12:55:00,200.74,200.74,200.2,200.37,6393.0,193.9284,193.9284,193.4067,193.5709,6393.0
2023-05-30 13:00:00,200.43,200.63,200.29,200.47,4733.0,193.6289,193.8221,193.4936,193.6675,4733.0
2023-05-30 13:05:00,200.44,200.71,200.28,200.65,9414.0,193.6386,193.8994,193.484,193.8414,9414.0
2023-05-30 13:10:00,200.66,200.84,200.49,200.59,4710.0,193.8511,194.025,193.6869,193.7835,4710.0
2023-05-30 13:15:00,200.54,200.87,200.27,200.82,9076.0,193.7352,194.054,193.4743,194.0057,9076.0
2023-05-30 13:20:00,200.9,201.39,200.81,201.3,4699.0,194.0829,194.5563,193.996,194.4694,4699.0
2023-05-30 13:25:00,201.19,201.2,200.9,201.03,4691.0,194.3631,194.3728,194.0829,194.2085,4691.0
2023-05-30 13:30:00,200.96,201.15,200.75,201.09,3778.0,194.1409,194.3245,193.938,194.2665,3778.0
2023-05-30 13:35:00,201.16,201.5,201.06,201.19,6941.0,194.3341,194.6626,194.2375,194.3631,6941.0
2023-05-30 13:40:00,201.25,201.25,200.92,200.99,7146.0,194.4211,194.4211,194.1023,194.1699,7146.0
2023-05-30 13:45:00,201.02,201.43,201.0,201.43,4949.0,194.1989,194.595,194.1796,194.595,4949.0
2023-05-30 13:50:00,201.27,201.4,201.0,201.0,4324.0,194.4404,194.566,194.1796,194.1796,4324.0
2023-05-30 13:55:00,200.97,201.09,200.73,200.73,8303.0,194.1506,194.2665,193.9187,193.9187,8303.0
2023-05-30 14:00:00,200.77,200.93,200.52,200.74,8257.0,193.9574,194.1119,193.7158,193.9284,8257.0
2023-05-30 14:05:00,200.78,201.07,200.65,200.91,4865.0,193.967,194.2472,193.8414,194.0926,4865.0
2023-05-30 14:10:00,200.92,201.2,200.84,201.11,4943.0,194.1023,194.3728,194.025,194.2858,4943.0
2023-05-30 14:15:00,201.08,201.34,200.96,201.15,5102.0,194.2568,194.508,194.1409,194.3245,5102.0
2023-05-30 14:20:00,201.03,201.38,201.02,201.14,3603.0,194.2085,194.5467,194.1989,194.3148,3603.0
2023-05-30 14:25:00,201.16,201.84,201.11,201.73,7211.0,194.3341,194.991,194.2858,194.8848,7211.0
2023-05-30 14:30:00,201.83,202.09,201.58,201.9,6701.0,194.9814,195.2326,194.7399,195.049,6701.0
2023-05-30 14:35:00,201.89,202.27,201.89,202.24,8793.0,195.0394,195.4065,195.0394,195.3775,8793.0
2023-05-30 14:40:00,202.24,202.54,202.15,202.48,16365.0,195.3775,195.6673,195.2905,195.6093,16365.0
2023-05-30 14:45:00,202.56,202.6,202.28,202.55,8719.0,195.6866,195.7253,195.4161,195.677,8719.0
2023-05-30 14:50:00,202.56,202.56,202.04,202.36,8857.0,195.6866,195.6866,195.1843,195.4934,8857.0
2023-05-30 14:55:00,202.42,202.43,201.81,201.81,7749.0,195.5514,195.561,194.9621,194.9621,7749.0
2023-05-30 15:00:00,201.76,201.78,201.32,201.32,8782.0,194.9138,194.9331,194.4887,194.4887,8782.0
2023-05-30 15:05:00,201.26,201.27,201.03,201.09,7325.0,194.4307,194.4404,194.2085,194.2665,7325.0
2023-05-30 15:10:00,201.03,201.38,200.9,201.06,12895.0,194.2085,194.5467,194.0829,194.2375,12895.0
2023-05-30 15:15:00,201.07,201.22,200.98,201.13,4657.0,194.2472,194.3921,194.1602,194.3051,4657.0
2023-05-30 15:20:00,201.15,201.26,201.01,201.11,10995.0,194.3245,194.4307,194.1892,194.2858,10995.0
2023-05-30 15:25:00,201.13,201.21,201.0,201.0,4765.0,194.3051,194.3824,194.1796,194.1796,4765.0
2023-05-30 15:30:00,201.09,201.42,201.09,201.37,23370.0,194.2665,194.5853,194.2665,194.537,23370.0
2023-05-30 15:35:00,201.34,201.62,201.33,201.36,29014.0,194.508,194.7785,194.4984,194.5273,29014.0
2023-05-30 15:40:00,201.36,201.82,201.29,201.82,8619.0,194.5273,194.9717,194.4597,194.9717,8619.0
2023-05-30 15:45:00,201.82,202.07,201.7,201.75,16282.0,194.9717,195.2132,194.8558,194.9041,16282.0
2023-05-30 15:50:00,201.68,201.99,201.33,201.5,33364.0,194.8365,195.136,194.4984,194.6626,33364.0
2023-05-30 15:55:00,201.47,201.99,201.35,201.93,73154.0,194.6336,195.136,194.5177,195.078,73154.0
2023-05-31 09:30:00,199.93,200.59,199.43,200.02,37297.0,193.1459,193.7835,192.6628,193.2328,37297.0
2023-05-31 09:35:00,200.02,200.97,199.37,200.56,9819.0,193.2328,194.1506,192.6049,193.7545,9819.0
2023-05-31 09:40:00,200.41,200.54,198.6,199.19,16151.0,193.6096,193.7352,191.861,192.431,16151.0
2023-05-31 09:45:00,199.3,199.67,197.74,197.78,17293.0,192.5372,192.8947,191.0302,191.0688,17293.0
2023-05-31 09:50:00,197.84,198.64,197.7,197.81,12054.0,191.1268,191.8996,190.9915,191.0978,12054.0
2023-05-31 09:55:00,197.8,198.54,197.37,197.96,16778.0,191.0881,191.803,190.6727,191.2427,16778.0
2023-05-31 10:00:00,197.75,197.79,196.64,196.75,10654.0,191.0398,191.0785,189.9675,190.0738,10654.0
2023-05-31 10:05:00,196.75,196.76,195.64,195.86,18107.0,190.0738,190.0834,189.0014,189.214,18107.0
2023-05-31 10:10:00,195.86,196.4,195.31,196.4,32559.0,189.214,189.7356,188.6826,189.7356,32559.0
2023-05-31 10:15:00,196.32,196.33,195.38,195.68,16348.0,189.6584,189.668,188.7503,189.0401,16348.0
2023-05-31 10:20:00,195.61,195.89,195.28,195.32,13338.0,188.9724,189.2429,188.6536,188.6923,13338.0
2023-05-31 10:25:00,195.37,195.58,195.0,195.03,28406.0,188.7406,188.9435,188.3831,188.4121,28406.0
2023-05-31 10:30:00,194.81,195.06,194.27,194.28,18365.0,188.1996,188.4411,187.6779,187.6876,18365.0
2023-05-31 10:35:00,194.28,194.54,193.93,194.35,18983.0,187.6876,187.9388,187.3495,187.7552,18983.0
2023-05-31 10:40:00,194.36,194.96,194.01,194.55,17992.0,187.7649,188.3445,187.4267,187.9484,17992.0
2023-05-31 10:45:00,194.64,195.15,194.44,194.44,20900.0,188.0354,188.5281,187.8421,187.8421,20900.0
2023-05-31 10:50:00,194.41,194.45,193.94,194.09,17766.0,187.8132,187.8518,187.3591,187.504,17766.0
2023-05-31 10:55:00,194.17,194.45,193.51,193.53,12759.0,187.5813,187.8518,186.9437,186.963,12759.0
2023-05-31 11:00:00,193.59,193.86,193.06,193.3,17141.0,187.021,187.2818,186.509,186.7408,17141.0
2023-05-31 11:05:00,193.2,193.24,192.9,193.22,14300.0,186.6442,186.6829,186.3544,186.6635,14300.0
2023-05-31 11:10:00,193.23,193.49,193.1,193.33,14326.0,186.6732,186.9244,186.5476,186.7698,14326.0
2023-05-31 11:15:00,193.41,193.61,193.28,193.55,11682.0,186.8471,187.0403,186.7215,186.9823,11682.0
2023-05-31 11:20:00,193.55,194.21,193.54,194.21,13381.0,186.9823,187.62,186.9727,187.62,13381.0
2023-05-31 11:25:00,194.13,194.56,193.77,194.03,18580.0,187.5427,187.9581,187.1949,187.4461,18580.0
2023-05-31 11:30:00,193.94,194.34,193.42,194.34,13881.0,187.3591,187.7455,186.8568,187.7455,13881.0
2023-05-31 11:35:00,194.18,194.69,194.18,194.34,8731.0,187.591,188.0837,187.591,187.7455,8731.0
2023-05-31 11:40:00,194.34,194.36,193.85,194.1,10767.0,187.7455,187.7649,187.2722,187.5137,10767.0
2023-05-31 11:45:00,194.19,194.31,193.26,193.28,6523.0,187.6006,187.7166,186.7022,186.7215,6523.0
2023-05-31 11:50:00,193.39,193.47,193.12,193.44,5368.0,186.8278,186.9051,186.5669,186.8761,5368.0
2023-05-31 11:55:00,193.44,193.44,192.71,192.71,5111.0,186.8761,186.8761,186.1709,186.1709,5111.0
2023-05-31 12:00:00,192.73,193.3,192.7,193.29,16782.0,186.1902,186.7408,186.1612,186.7312,16782.0
2023-05-31 12:05:00,193.26,193.48,192.92,193.19,15729.0,186.7022,186.9147,186.3737,186.6346,15729.0
2023-05-31 12:10:00,193.13,193.97,193.12,193.97,8506.0,186.5766,187.3881,186.5669,187.3881,8506.0
2023-05-31 12:15:00,193.97,193.97,193.73,193.88,6323.0,187.3881,187.3881,187.1562,187.3012,6323.0
2023-05-31 12:20:00,193.9,193.9,193.3,193.41,10113.0,187.3205,187.3205,186.7408,186.8471,10113.0
2023-05-31 12:25:00,193.48,193.67,193.1,193.11,7078.0,186.9147,187.0983,186.5476,186.5573,7078.0
2023-05-31 12:30:00,193.08,193.2,192.83,193.17,10352.0,186.5283,186.6442,186.2868,186.6152,10352.0
2023-05-31 12:35:00,193.1,193.11,192.53,192.53,5408.0,186.5476,186.5573,185.997,185.997,5408.0
2023-05-31 12:40:00,192.51,193.06,192.43,192.95,6707.0,185.9776,186.509,185.9004,186.4027,6707.0
2023-05-31 12:45:00,193.06,193.63,192.9,193.59,7507.0,186.509,187.0596,186.3544,187.021,7507.0
2023-05-31 12:50:00,193.58,193.59,193.1,193.39,8602.0,187.0113,187.021,186.5476,186.8278,8602.0
2023-05-31 12:55:00,193.38,193.38,193.2,193.32,3238.0,186.8181,186.8181,186.6442,186.7602,3238.0
2023-05-31 13:00:00,193.35,193.75,193.31,193.68,8420.0,186.7891,187.1756,186.7505,187.1079,8420.0
2023-05-31 13:05:00,193.68,194.14,193.67,193.87,3944.0,187.1079,187.5523,187.0983,187.2915,3944.0
2023-05-31 13:10:00,193.95,194.32,193.92,194.2,2893.0,187.3688,187.7262,187.3398,187.6103,2893.0
2023-05-31 13:15:00,194.32,194.47,194.13,194.19,4842.0,187.7262,187.8711,187.5427,187.6006,4842.0
2023-05-31 13:20:00,194.14,194.55,194.09,194.47,8400.0,187.5523,187.9484,187.504,187.8711,8400.0
2023-05-31 13:25:00,194.47,194.96,194.41,194.96,8680.0,187.8711,188.3445,187.8132,188.3445,8680.0
2023-05-31 13:30:00,194.83,195.25,194.69,195.1,17113.0,188.2189,188.6247,188.0837,188.4798,17113.0
2023-05-31 13:35:00,195.13,195.21,194.46,194.96,14647.0,188.5087,188.586,187.8615,188.3445,14647.0
2023-05-31 13:40:00,194.99,195.41,194.78,194.78,11766.0,188.3735,188.7792,188.1706,188.1706,11766.0
2023-05-31 13:45:00,194.91,195.1,194.69,194.76,5542.0,188.2962,188.4798,188.0837,188.1513,5542.0
2023-05-31 13:50:00,194.71,195.48,194.7,195.36,6714.0,188.103,188.8469,188.0933,188.7309,6714.0
2023-05-31 13:55:00,195.34,195.42,195.1,195.36,11042.0,188.7116,188.7889,188.4798,188.7309,11042.0
2023-05-31 14:00:00,195.37,195.63,195.07,195.63,12942.0,188.7406,188.9918,188.4508,188.9918,12942.0
2023-05-31 14:05:00,195.56,195.56,194.9,194.96,12273.0,188.9241,188.9241,188.2865,188.3445,12273.0
2023-05-31 14:10:00,194.88,195.02,194.76,195.01,10301.0,188.2672,188.4025,188.1513,188.3928,10301.0
2023-05-31 14:15:00,195.1,195.17,194.75,194.88,4911.0,188.4798,188.5474,188.1416,188.2672,4911.0
2023-05-31 14:20:00,194.93,194.97,194.47,194.58,14132.0,188.3155,188.3542,187.8711,187.9774,14132.0
2023-05-31 14:25:00,194.76,195.0,194.6,195.0,5853.0,188.1513,188.3831,187.9967,188.3831,5853.0
2023-05-31 14:30:00,195.04,195.04,194.8,194.93,5571.0,188.4218,188.4218,188.1899,188.3155,5571.0
2023-05-31 14:35:00,194.9,195.32,194.82,195.12,6860.0,188.2865,188.6923,188.2093,188.4991,6860.0
2023-05-31 14:40:00,194.99,195.12,194.87,194.94,6977.0,188.3735,188.4991,188.2576,188.3252,6977.0
2023-05-31 14:45:00,194.88,194.88,194.68,194.68,3894.0,188.2672,188.2672,188.074,188.074,3894.0
2023-05-31 14:50:00,194.67,194.67,193.91,194.19,13058.0,188.0643,188.0643,187.3301,187.6006,13058.0
2023-05-31 14:55:00,194.19,194.63,194.17,194.45,8867.0,187.6006,188.0257,187.5813,187.8518,8867.0
2023-05-31 15:00:00,194.48,194.63,194.03,194.11,6026.0,187.8808,188.0257,187.4461,187.5233,6026.0
2023-05-31 15:05:00,194.06,194.07,193.83,193.91,5810.0,187.475,187.4847,187.2528,187.3301,5810.0
2023-05-31 15:10:00,193.89,194.16,193.86,194.09,6469.0,187.3108,187.5717,187.2818,187.504,6469.0
2023-05-31 15:15:00,194.09,194.27,193.63,193.67,21946.0,187.504,187.6779,187.0596,187.0983,21946.0
2023-05-31 15:20:00,193.56,193.74,193.51,193.68,9847.0,186.992,187.1659,186.9437,187.1079,9847.0
2023-05-31 15:25:00,193.65,193.65,193.37,193.51,11251.0,187.079,187.079,186.8085,186.9437,11251.0
2023-05-31 15:30:00,193.46,193.68,193.35,193.59,14610.0,186.8954,187.1079,186.7891,187.021,14610.0
2023-05-31 15:35:00,193.55,193.76,193.38,193.73,16063.0,186.9823,187.1852,186.8181,187.1562,16063.0
2023-05-31 15:40:00,193.74,194.09,193.57,193.98,22648.0,187.1659,187.504,187.0017,187.3978,22648.0
2023-05-31 15:45:00,193.99,194.05,193.33,193.62,38431.0,187.4074,187.4654,186.7698,187.05,38431.0
2023-05-31 15:50:00,193.62,193.9,193.29,193.29,79239.0,187.05,187.3205,186.7312,186.7312,79239.0
2023-05-31 15:55:00,193.29,193.93,193.07,193.49,137179.0,186.7312,187.3495,186.5186,186.9244,137179.0
2023-06-01 09:30:00,193.32,194.19,192.83,193.9,54045.0,186.7602,187.6006,186.2868,187.3205,54045.0
2023-06-01 09:35:00,193.77,195.13,193.76,195.0,22696.0,187.1949,188.5087,187.1852,188.3831,22696.0
2023-06-01 09:40:00,195.1,195.17,192.25,192.57,38723.0,188.4798,188.5474,185.7265,186.0356,38723.0
2023-06-01 09:45:00,192.5,192.76,191.65,192.02,12530.0,185.968,186.2192,185.1468,185.5043,12530.0
2023-06-01 09:50:00,191.86,192.55,191.69,192.55,15004.0,185.3497,186.0163,185.1855,186.0163,15004.0
2023-06-01 09:55:00,192.69,193.68,192.41,193.28,13115.0,186.1515,187.1079,185.881,186.7215,13115.0
2023-06-01 10:00:00,193.44,194.08,193.44,193.6,14998.0,186.8761,187.4944,186.8761,187.0307,14998.0
2023-06-01 10:05:00,193.78,194.33,193.46,193.62,17473.0,187.2045,187.7359,186.8954,187.05,17473.0
2023-06-01 10:10:00,193.76,193.96,193.58,193.71,13116.0,187.1852,187.3784,187.0113,187.1369,13116.0
2023-06-01 10:15:00,193.75,193.8,192.91,193.43,10446.0,187.1756,187.2239,186.3641,186.8664,10446.0
2023-06-01 10:20:00,193.49,193.49,192.7,193.01,7762.0,186.9244,186.9244,186.1612,186.4607,7762.0
2023-06-01 10:25:00,192.91,193.38,192.83,193.23,6245.0,186.3641,186.8181,186.2868,186.6732,6245.0
2023-06-01 10:30:00,193.17,193.36,192.94,193.16,5926.0,186.6152,186.7988,186.393,186.6056,5926.0
2023-06-01 10:35:00,193.33,193.86,193.32,193.85,11505.0,186.7698,187.2818,186.7602,187.2722,11505.0
2023-06-01 10:40:00,193.83,195.23,193.83,195.18,44269.0,187.2528,188.6053,187.2528,188.557,44269.0
2023-06-01 10:45:00,195.03,195.5,194.99,195.21,11992.0,188.4121,188.8662,188.3735,188.586,11992.0
2023-06-01 10:50:00,195.21,195.39,194.29,194.47,33912.0,188.586,188.7599,187.6972,187.8711,33912.0
2023-06-01 10:55:00,194.38,194.54,193.92,194.05,6487.0,187.7842,187.9388,187.3398,187.4654,6487.0
2023-06-01 11:00:00,194.15,194.15,193.6,193.69,4594.0,187.562,187.562,187.0307,187.1176,4594.0
2023-06-01 11:05:00,193.6,193.65,193.36,193.39,5772.0,187.0307,187.079,186.7988,186.8278,5772.0
2023-06-01 11:10:00,193.43,193.57,193.11,193.57,6989.0,186.8664,187.0017,186.5573,187.0017,6989.0
2023-06-01 11:15:00,193.5,193.8,193.24,193.5,17338.0,186.934,187.2239,186.6829,186.934,17338.0
2023-06-01 11:20:00,193.45,193.7,193.1,193.7,11127.0,186.8857,187.1273,186.5476,187.1273,11127.0
2023-06-01 11:25:00,193.75,194.41,193.67,194.27,15934.0,187.1756,187.8132,187.0983,187.6779,15934.0
2023-06-01 11:30:00,194.04,194.19,193.77,194.16,9139.0,187.4557,187.6006,187.1949,187.5717,9139.0
2023-06-01 11:35:00,194.21,194.62,194.21,194.44,20540.0,187.62,188.016,187.62,187.8421,20540.0
2023-06-01 11:40:00,194.49,195.25,194.48,195.18,19045.0,187.8905,188.6247,187.8808,188.557,19045.0
2023-06-01 11:45:00,195.25,195.57,195.16,195.52,11830.0,188.6247,188.9338,188.5377,188.8855,11830.0
2023-06-01 11:50:00,195.49,195.64,195.31,195.36,8665.0,188.8565,189.0014,188.6826,188.7309,8665.0
2023-06-01 11:55:00,195.35,195.42,194.72,194.79,4037.0,188.7213,188.7889,188.1126,188.1803,4037.0
2023-06-01 12:00:00,194.72,195.06,194.57,194.66,8194.0,188.1126,188.4411,187.9677,188.0547,8194.0
2023-06-01 12:05:00,194.64,194.97,194.64,194.68,2400.0,188.0354,188.3542,188.0354,188.074,2400.0
2023-06-01 12:10:00,194.72,194.82,194.6,194.8,4497.0,188.1126,188.2093,187.9967,188.1899,4497.0
2023-06-01 12:15:00,194.87,195.07,194.67,195.07,4462.0,188.2576,188.4508,188.0643,188.4508,4462.0
2023-06-01 12:20:00,195.15,195.43,195.1,195.1,4318.0,188.5281,188.7986,188.4798,188.4798,4318.0
2023-06-01 12:25:00,195.14,195.37,195.13,195.25,6972.0,188.5184,188.7406,188.5087,188.6247,6972.0
2023-06-01 12:30:00,195.29,195.47,195.14,195.47,3109.0,188.6633,188.8372,188.5184,188.8372,3109.0
2023-06-01 12:35:00,195.28,195.39,195.09,195.33,5938.0,188.6536,188.7599,188.4701,188.7019,5938.0
2023-06-01 12:40:00,195.21,195.32,195.07,195.28,6257.0,188.586,188.6923,188.4508,188.6536,6257.0
2023-06-01 12:45:00,195.09,195.19,194.83,195.19,4215.0,188.4701,188.5667,188.2189,188.5667,4215.0
2023-06-01 12:50:00,195.18,195.55,195.1,195.31,8862.0,188.557,188.9145,188.4798,188.6826,8862.0
2023-06-01 12:55:00,195.3,195.46,195.21,195.39,3184.0,188.673,188.8275,188.586,188.7599,3184.0
2023-06-01 13:00:00,195.47,195.58,195.34,195.56,4714.0,188.8372,188.9435,188.7116,188.9241,4714.0
2023-06-01 13:05:00,195.55,195.93,195.51,195.88,3557.0,188.9145,189.2816,188.8758,189.2333,3557.0
2023-06-01 13:10:00,195.86,195.86,195.63,195.8,4248.0,189.214,189.214,188.9918,189.156,4248.0
2023-06-01 13:15:00,195.8,195.84,195.34,195.56,2972.0,189.156,189.1946,188.7116,188.9241,2972.0
2023-06-01 13:20:00,195.68,195.82,195.57,195.69,6130.0,189.0401,189.1753,188.9338,189.0497,6130.0
2023-06-01 13:25:00,195.57,195.61,195.44,195.6,4214.0,188.9338,188.9724,188.8082,188.9628,4214.0
2023-06-01 13:30:00,195.44,195.5,195.26,195.27,3967.0,188.8082,188.8662,188.6343,188.644,3967.0
2023-06-01 13:35:00,195.32,195.72,195.32,195.72,5774.0,188.6923,189.0787,188.6923,189.0787,5774.0
2023-06-01 13:40:00,195.77,196.32,195.66,196.14,7696.0,189.127,189.6584,189.0208,189.4845,7696.0
2023-06-01 13:45:00,196.14,196.44,196.11,196.44,6325.0,189.4845,189.7743,189.4555,189.7743,6325.0
2023-06-01 13:50:00,196.66,196.87,196.58,196.82,5100.0,189.9868,190.1897,189.9095,190.1414,5100.0
2023-06-01 13:55:00,196.83,197.14,196.81,196.89,7387.0,190.1511,190.4505,190.1317,190.209,7387.0
2023-06-01 14:00:00,196.83,196.96,196.64,196.67,3819.0,190.1511,190.2766,189.9675,189.9965,3819.0
2023-06-01 14:05:00,196.68,197.15,196.65,197.15,8231.0,190.0061,190.4602,189.9772,190.4602,8231.0
2023-06-01 14:10:00,197.16,197.63,197.04,197.42,8597.0,190.4699,190.9239,190.3539,190.721,8597.0
2023-06-01 14:15:00,197.47,197.48,196.95,197.0,7295.0,190.7693,190.779,190.267,190.3153,7295.0
2023-06-01 14:20:00,197.03,197.18,196.77,196.77,5771.0,190.3443,190.4892,190.0931,190.0931,5771.0
2023-06-01 14:25:00,196.76,197.1,196.5,196.71,4718.0,190.0834,190.4119,189.8322,190.0351,4718.0
2023-06-01 14:30:00,196.78,196.88,196.56,196.77,4950.0,190.1027,190.1994,189.8902,190.0931,4950.0
2023-06-01 14:35:00,196.75,196.98,196.62,196.62,3791.0,190.0738,190.296,189.9482,189.9482,3791.0
2023-06-01 14:40:00,196.67,196.76,196.32,196.32,4292.0,189.9965,190.0834,189.6584,189.6584,4292.0
2023-06-01 14:45:00,196.33,196.56,196.12,196.48,7674.0,189.668,189.8902,189.4651,189.8129,7674.0
2023-06-01 14:50:00,196.48,196.57,196.37,196.56,3585.0,189.8129,189.8999,189.7067,189.8902,3585.0
2023-06-01 14:55:00,196.5,196.77,196.49,196.55,7740.0,189.8322,190.0931,189.8226,189.8806,7740.0
2023-06-01 15:00:00,196.53,196.61,196.34,196.45,5321.0,189.8612,189.9385,189.6777,189.7839,5321.0
2023-06-01 15:05:00,196.45,196.45,196.17,196.25,6479.0,189.7839,189.7839,189.5134,189.5907,6479.0
2023-06-01 15:10:00,196.12,196.27,195.75,196.27,22881.0,189.4651,189.6101,189.1077,189.6101,22881.0
2023-06-01 15:15:00,196.31,196.39,196.14,196.14,6163.0,189.6487,189.726,189.4845,189.4845,6163.0
2023-06-01 15:20:00,196.1,196.13,195.99,196.03,6706.0,189.4458,189.4748,189.3396,189.3782,6706.0
2023-06-01 15:25:00,196.01,196.01,195.53,195.53,10498.0,189.3589,189.3589,188.8952,188.8952,10498.0
2023-06-01 15:30:00,195.52,195.64,195.23,195.28,13219.0,188.8855,189.0014,188.6053,188.6536,13219.0
2023-06-01 15:35:00,195.28,195.33,195.09,195.18,12503.0,188.6536,188.7019,188.4701,188.557,12503.0
2023-06-01 15:40:00,195.18,195.37,195.14,195.33,14690.0,188.557,188.7406,188.5184,188.7019,14690.0
2023-06-01 15:45:00,195.38,195.64,195.28,195.51,19289.0,188.7503,189.0014,188.6536,188.8758,19289.0
2023-06-01 15:50:00,195.49,195.66,195.32,195.64,26127.0,188.8565,189.0208,188.6923,189.0014,26127.0
2023-06-01 15:55:00,195.63,195.76,195.21,195.58,58806.0,188.9918,189.1174,188.586,188.9435,58806.0
2023-06-02 09:30:00,203.22,205.23,202.94,203.18,98088.0,196.3242,198.266,196.0537,196.2856,98088.0
2023-06-02 09:35:00,202.9,203.92,202.57,203.31,25958.0,196.0151,197.0005,195.6963,196.4112,25958.0
2023-06-02 09:40:00,203.68,204.2,203.23,203.89,29734.0,196.7686,197.271,196.3339,196.9715,29734.0
2023-06-02 09:45:00,203.96,204.49,203.29,204.3,10050.0,197.0391,197.5511,196.3918,197.3676,10050.0
2023-06-02 09:50:00,204.49,205.25,203.33,204.03,13650.0,197.5511,198.2853,196.4305,197.1067,13650.0
2023-06-02 09:55:00,204.03,204.55,203.19,203.44,8490.0,197.1067,197.6091,196.2952,196.5368,8490.0
2023-06-02 10:00:00,203.45,203.45,202.61,202.85,9517.0,196.5464,196.5464,195.7349,195.9668,9517.0
2023-06-02 10:05:00,202.86,203.08,202.46,203.08,15799.0,195.9764,196.189,195.59,196.189,15799.0
2023-06-02 10:10:00,203.1,204.28,203.1,204.28,9856.0,196.2083,197.3483,196.2083,197.3483,9856.0
2023-06-02 10:15:00,204.23,204.54,204.0,204.41,13546.0,197.2999,197.5994,197.0778,197.4738,13546.0
2023-06-02 10:20:00,204.72,205.05,204.28,204.72,19841.0,197.7733,198.0921,197.3483,197.7733,19841.0
2023-06-02 10:25:00,204.67,205.14,204.31,205.07,13020.0,197.725,198.1791,197.3772,198.1114,13020.0
2023-06-02 10:30:00,205.17,205.42,204.65,204.69,16653.0,198.2081,198.4496,197.7057,197.7443,16653.0
2023-06-02 10:35:00,204.77,205.96,204.74,205.96,17901.0,197.8216,198.9712,197.7926,198.9712,17901.0
2023-06-02 10:40:00,205.91,206.57,205.87,206.28,20227.0,198.9229,199.5605,198.8843,199.2804,20227.0
2023-06-02 10:45:00,206.35,206.77,206.28,206.56,18058.0,199.348,199.7538,199.2804,199.5509,18058.0
2023-06-02 10:50:00,206.59,206.71,206.31,206.39,6809.0,199.5799,199.6958,199.3094,199.3867,6809.0
2023-06-02 10:55:00,206.34,206.35,205.91,206.11,8730.0,199.3384,199.348,198.9229,199.1162,8730.0
2023-06-02 11:00:00,206.13,206.43,206.07,206.17,14139.0,199.1355,199.4253,199.0775,199.1741,14139.0
2023-06-02 11:05:00,206.33,206.74,206.12,206.63,11901.0,199.3287,199.7248,199.1258,199.6185,11901.0
2023-06-02 11:10:00,206.64,207.31,206.56,207.19,16781.0,199.6282,200.2754,199.5509,200.1595,16781.0
2023-06-02 11:15:00,207.18,207.38,207.13,207.32,11264.0,200.1498,200.3431,200.1015,200.2851,11264.0
2023-06-02 11:20:00,207.31,207.5,207.08,207.1,7707.0,200.2754,200.459,200.0532,200.0726,7707.0
2023-06-02 11:25:00,207.09,207.17,206.6,206.8,9954.0,200.0629,200.1402,199.5895,199.7827,9954.0
2023-06-02 11:30:00,206.83,207.3,206.83,206.92,8837.0,199.8117,200.2658,199.8117,199.8987,8837.0
2023-06-02 11:35:00,206.82,207.5,206.78,206.78,16359.0,199.8021,200.459,199.7634,199.7634,16359.0
2023-06-02 11:40:00,206.78,207.46,206.76,207.45,8603.0,199.7634,200.4203,199.7441,200.4107,8603.0
2023-06-02 11:45:00,207.43,207.55,207.3,207.3,7899.0,200.3914,200.5073,200.2658,200.2658,7899.0
2023-06-02 11:50:00,207.21,208.03,207.18,207.96,11508.0,200.1788,200.971,200.1498,200.9034,11508.0
2023-06-02 11:55:00,208.02,208.42,207.95,208.42,10500.0,200.9613,201.3478,200.8937,201.3478,10500.0
2023-06-02 12:00:00,208.38,208.46,208.17,208.39,7866.0,201.3091,201.3864,201.1063,201.3188,7866.0
2023-06-02 12:05:00,208.34,208.62,208.03,208.03,13821.0,201.2705,201.541,200.971,200.971,13821.0
2023-06-02 12:10:00,208.09,208.51,208.09,208.39,12013.0,201.029,201.4347,201.029,201.3188,12013.0
2023-06-02 12:15:00,208.31,208.51,208.25,208.37,15969.0,201.2415,201.4347,201.1835,201.2995,15969.0
2023-06-02 12:20:00,208.22,208.68,208.12,208.42,12198.0,201.1546,201.5989,201.058,201.3478,12198.0
2023-06-02 12:25:00,208.44,208.51,208.23,208.24,3367.0,201.3671,201.4347,201.1642,201.1739,3367.0
2023-06-02 12:30:00,208.32,209.26,208.32,209.18,48409.0,201.2512,202.1593,201.2512,202.082,48409.0
2023-06-02 12:35:00,209.21,209.57,208.88,209.52,84306.0,202.111,202.4587,201.7922,202.4104,84306.0
2023-06-02 12:40:00,209.55,209.79,209.1,209.23,38155.0,202.4394,202.6713,202.0047,202.1303,38155.0
2023-06-02 12:45:00,209.25,209.31,208.8,208.92,16957.0,202.1496,202.2076,201.7149,201.8308,16957.0
2023-06-02 12:50:00,208.92,209.62,208.85,209.62,12418.0,201.8308,202.5071,201.7632,202.5071,12418.0
2023-06-02 12:55:00,209.63,210.17,209.52,209.98,16683.0,202.5167,203.0384,202.4104,202.8548,16683.0
2023-06-02 13:00:00,210.04,210.13,209.58,209.61,15428.0,202.9128,202.9997,202.4684,202.4974,15428.0
2023-06-02 13:05:00,209.69,209.91,209.22,209.29,8496.0,202.5747,202.7872,202.1206,202.1883,8496.0
2023-06-02 13:10:00,209.33,209.35,209.03,209.28,7302.0,202.2269,202.2462,201.9371,202.1786,7302.0
2023-06-02 13:15:00,209.16,209.32,208.87,209.25,9805.0,202.0627,202.2172,201.7825,202.1496,9805.0
2023-06-02 13:20:00,209.44,209.97,209.43,209.78,11177.0,202.3332,202.8452,202.3235,202.6616,11177.0
2023-06-02 13:25:00,209.71,209.79,209.52,209.59,5683.0,202.594,202.6713,202.4104,202.4781,5683.0
2023-06-02 13:30:00,209.81,210.0,209.38,209.53,16321.0,202.6906,202.8742,202.2752,202.4201,16321.0
2023-06-02 13:35:00,209.53,209.66,209.47,209.52,3599.0,202.4201,202.5457,202.3621,202.4104,3599.0
2023-06-02 13:40:00,209.6,209.6,209.23,209.35,11230.0,202.4877,202.4877,202.1303,202.2462,11230.0
2023-06-02 13:45:00,209.48,209.5,209.12,209.38,4845.0,202.3718,202.3911,202.024,202.2752,4845.0
2023-06-02 13:50:00,209.49,209.6,209.35,209.51,16179.0,202.3815,202.4877,202.2462,202.4008,16179.0
2023-06-02 13:55:00,209.55,209.55,209.13,209.28,3092.0,202.4394,202.4394,202.0337,202.1786,3092.0
2023-06-02 14:00:00,209.19,209.26,208.82,208.82,7627.0,202.0916,202.1593,201.7342,201.7342,7627.0
2023-06-02 14:05:00,208.82,208.9,208.58,208.88,3454.0,201.7342,201.8115,201.5023,201.7922,3454.0
2023-06-02 14:10:00,208.77,208.86,208.51,208.59,4705.0,201.6859,201.7728,201.4347,201.512,4705.0
2023-06-02 14:15:00,208.58,208.72,208.35,208.6,6444.0,201.5023,201.6376,201.2801,201.5217,6444.0
2023-06-02 14:20:00,208.63,208.74,208.54,208.61,4338.0,201.5506,201.6569,201.4637,201.5313,4338.0
2023-06-02 14:25:00,208.58,208.58,208.25,208.4,5909.0,201.5023,201.5023,201.1835,201.3285,5909.0
2023-06-02 14:30:00,208.36,208.86,208.36,208.77,6514.0,201.2898,201.7728,201.2898,201.6859,6514.0
2023-06-02 14:35:00,208.69,208.79,208.5,208.64,4595.0,201.6086,201.7052,201.4251,201.5603,4595.0
2023-06-02 14:40:00,208.65,208.89,208.63,208.63,6081.0,201.57,201.8018,201.5506,201.5506,6081.0
2023-06-02 14:45:00,208.65,208.84,208.6,208.73,4661.0,201.57,201.7535,201.5217,201.6473,4661.0
2023-06-02 14:50:00,208.78,208.81,208.56,208.57,5562.0,201.6956,201.7245,201.483,201.4927,5562.0
2023-06-02 14:55:00,208.56,208.63,208.3,208.49,9751.0,201.483,201.5506,201.2318,201.4154,9751.0
2023-06-02 15:00:00,208.56,208.72,208.54,208.58,8696.0,201.483,201.6376,201.4637,201.5023,8696.0
2023-06-02 15:05:00,208.56,208.64,208.32,208.35,10113.0,201.483,201.5603,201.2512,201.2801,10113.0
2023-06-02 15:10:00,208.24,208.44,208.18,208.31,12715.0,201.1739,201.3671,201.1159,201.2415,12715.0
2023-06-02 15:15:00,208.33,208.67,208.33,208.46,9464.0,201.2608,201.5893,201.2608,201.3864,9464.0
2023-06-02 15:20:00,208.41,208.56,208.17,208.17,5941.0,201.3381,201.483,201.1063,201.1063,5941.0
2023-06-02 15:25:00,208.18,208.29,207.88,208.09,16096.0,201.1159,201.2222,200.8261,201.029,16096.0
2023-06-02 15:30:00,208.11,208.39,207.85,208.23,13936.0,201.0483,201.3188,200.7971,201.1642,13936.0
2023-06-02 15:35:00,208.21,208.5,208.05,208.43,13800.0,201.1449,201.4251,200.9903,201.3574,13800.0
2023-06-02 15:40:00,208.44,208.93,208.41,208.71,22294.0,201.3671,201.8405,201.3381,201.6279,22294.0
2023-06-02 15:45:00,208.66,208.78,208.36,208.63,36891.0,201.5796,201.6956,201.2898,201.5506,36891.0
2023-06-02 15:50:00,208.6,208.6,208.28,208.4,37970.0,201.5217,201.5217,201.2125,201.3285,37970.0
2023-06-02 15:55:00,208.4,208.51,208.1,208.37,114400.0,201.3285,201.4347,201.0386,201.2995,114400.0
2023-06-05 09:30:00,209.36,209.85,208.74,209.28,48861.0,202.2559,202.7292,201.6569,202.1786,48861.0
2023-06-05 09:35:00,209.0,209.63,208.3,209.01,23127.0,201.9081,202.5167,201.2318,201.9178,23127.0
2023-06-05 09:40:00,208.77,209.15,207.41,207.41,14359.0,201.6859,202.053,200.372,200.372,14359.0
2023-06-05 09:45:00,207.45,208.0,206.23,206.43,15877.0,200.4107,200.942,199.2321,199.4253,15877.0
2023-06-05 09:50:00,206.38,206.44,206.23,206.23,2103.0,199.377,199.435,199.2321,199.2321,2103.0
2023-06-05 09:55:00,207.51,207.71,205.81,206.24,14550.0,200.4687,200.6619,198.8263,199.2417,14550.0
2023-06-05 10:00:00,206.23,207.32,206.23,207.01,9990.0,199.2321,200.2851,199.2321,199.9856,9990.0
2023-06-05 10:05:00,206.92,207.0,205.4,205.64,14476.0,199.8987,199.976,198.4302,198.6621,14476.0
2023-06-05 10:10:00,205.63,205.78,204.71,205.14,16795.0,198.6524,198.7974,197.7637,198.1791,16795.0
2023-06-05 10:15:00,205.09,205.8,205.01,205.4,7977.0,198.1308,198.8167,198.0535,198.4302,7977.0
2023-06-05 10:20:00,205.33,206.06,205.22,205.54,8053.0,198.3626,199.0679,198.2564,198.5655,8053.0
2023-06-05 10:25:00,205.79,206.04,205.52,205.53,8127.0,198.807,199.0485,198.5462,198.5558,8127.0
2023-06-05 10:30:00,205.69,206.3,205.53,206.14,7413.0,198.7104,199.2997,198.5558,199.1451,7413.0
2023-06-05 10:35:00,205.94,207.48,205.51,207.48,5482.0,198.9519,200.4397,198.5365,200.4397,5482.0
2023-06-05 10:40:00,207.28,207.36,206.85,207.21,6928.0,200.2465,200.3237,199.831,200.1788,6928.0
2023-06-05 10:45:00,207.11,207.86,206.85,207.55,7922.0,200.0822,200.8068,199.831,200.5073,7922.0
2023-06-05 10:50:00,207.56,207.67,207.21,207.41,5440.0,200.517,200.6232,200.1788,200.372,5440.0
2023-06-05 10:55:00,207.68,207.68,207.07,207.53,8235.0,200.6329,200.6329,200.0436,200.488,8235.0
2023-06-05 11:00:00,207.49,207.92,207.43,207.66,13285.0,200.4493,200.8647,200.3914,200.6136,13285.0
2023-06-05 11:05:00,207.78,208.0,207.53,207.89,5407.0,200.7295,200.942,200.488,200.8358,5407.0
2023-06-05 11:10:00,208.0,208.0,207.76,207.76,7910.0,200.942,200.942,200.7102,200.7102,7910.0
2023-06-05 11:15:00,207.79,207.89,207.36,207.43,4564.0,200.7391,200.8358,200.3237,200.3914,4564.0
2023-06-05 11:20:00,207.53,208.1,207.49,208.1,9185.0,200.488,201.0386,200.4493,201.0386,9185.0
2023-06-05 11:25:00,208.0,208.59,207.99,208.23,15051.0,200.942,201.512,200.9324,201.1642,15051.0
2023-06-05 11:30:00,208.22,208.46,207.72,207.72,8221.0,201.1546,201.3864,200.6715,200.6715,8221.0
2023-06-05 11:35:00,207.56,207.72,207.28,207.67,8229.0,200.517,200.6715,200.2465,200.6232,8229.0
2023-06-05 11:40:00,207.8,208.08,207.69,208.0,4711.0,200.7488,201.0193,200.6425,200.942,4711.0
2023-06-05 11:45:00,208.1,208.18,208.03,208.03,3347.0,201.0386,201.1159,200.971,200.971,3347.0
2023-06-05 11:50:00,208.04,208.28,208.03,208.08,5650.0,200.9807,201.2125,200.971,201.0193,5650.0
2023-06-05 11:55:00,208.07,208.18,207.91,207.91,4352.0,201.0096,201.1159,200.8551,200.8551,4352.0
2023-06-05 12:00:00,207.99,208.11,207.8,207.91,10575.0,200.9324,201.0483,200.7488,200.8551,10575.0
2023-06-05 12:05:00,207.92,208.35,207.89,208.35,3662.0,200.8647,201.2801,200.8358,201.2801,3662.0
2023-06-05 12:10:00,208.35,208.62,208.13,208.62,8831.0,201.2801,201.541,201.0676,201.541,8831.0
2023-06-05 12:15:00,208.53,208.77,208.46,208.53,9065.0,201.454,201.6859,201.3864,201.454,9065.0
2023-06-05 12:20:00,208.31,208.67,208.16,208.67,4905.0,201.2415,201.5893,201.0966,201.5893,4905.0
2023-06-05 12:25:00,208.58,208.85,208.56,208.8,9976.0,201.5023,201.7632,201.483,201.7149,9976.0
2023-06-05 12:30:00,208.84,208.94,208.62,208.68,7096.0,201.7535,201.8501,201.541,201.5989,7096.0
2023-06-05 12:35:00,208.54,208.83,208.48,208.48,8951.0,201.4637,201.7439,201.4057,201.4057,8951.0
2023-06-05 12:40:00,208.42,208.76,208.37,208.75,2233.0,201.3478,201.6762,201.2995,201.6666,2233.0
2023-06-05 12:45:00,208.75,209.13,208.75,209.06,8144.0,201.6666,202.0337,201.6666,201.9661,8144.0
2023-06-05 12:50:00,209.12,209.19,208.73,208.9,12970.0,202.024,202.0916,201.6473,201.8115,12970.0
2023-06-05 12:55:00,208.86,209.15,208.82,209.11,3062.0,201.7728,202.053,201.7342,202.0144,3062.0
2023-06-05 13:00:00,209.12,209.36,209.0,209.03,6077.0,202.024,202.2559,201.9081,201.9371,6077.0
2023-06-05 13:05:00,209.15,209.16,208.95,209.11,3996.0,202.053,202.0627,201.8598,202.0144,3996.0
2023-06-05 13:10:00,209.16,209.23,208.89,208.89,10369.0,202.0627,202.1303,201.8018,201.8018,10369.0
2023-06-05 13:15:00,208.96,209.19,208.51,208.85,13683.0,201.8694,202.0916,201.4347,201.7632,13683.0
2023-06-05 13:20:00,208.98,209.09,208.34,208.52,6563.0,201.8888,201.995,201.2705,201.4444,6563.0
2023-06-05 13:25:00,208.49,208.59,208.25,208.54,8167.0,201.4154,201.512,201.1835,201.4637,8167.0
2023-06-05 13:30:00,208.42,208.63,208.4,208.58,9577.0,201.3478,201.5506,201.3285,201.5023,9577.0
2023-06-05 13:35:00,208.6,208.75,208.48,208.72,5120.0,201.5217,201.6666,201.4057,201.6376,5120.0
2023-06-05 13:40:00,208.63,208.87,208.48,208.7,13434.0,201.5506,201.7825,201.4057,201.6183,13434.0
2023-06-05 13:45:00,208.73,209.08,208.73,208.91,10182.0,201.6473,201.9854,201.6473,201.8211,10182.0
2023-06-05 13:50:00,208.93,209.2,208.9,209.15,8430.0,201.8405,202.1013,201.8115,202.053,8430.0
2023-06-05 13:55:00,209.2,209.54,209.16,209.3,8143.0,202.1013,202.4298,202.0627,202.1979,8143.0
2023-06-05 14:00:00,209.25,209.43,209.11,209.21,7850.0,202.1496,202.3235,202.0144,202.111,7850.0
2023-06-05 14:05:00,209.17,209.17,208.76,208.92,7177.0,202.0723,202.0723,201.6762,201.8308,7177.0
2023-06-05 14:10:00,208.87,208.9,208.47,208.65,8834.0,201.7825,201.8115,201.3961,201.57,8834.0
2023-06-05 14:15:00,208.76,208.89,208.55,208.86,6199.0,201.6762,201.8018,201.4734,201.7728,6199.0
2023-06-05 14:20:00,208.84,208.85,208.49,208.63,5439.0,201.7535,201.7632,201.4154,201.5506,5439.0
2023-06-05 14:25:00,208.59,208.6,208.0,208.4,9015.0,201.512,201.5217,200.942,201.3285,9015.0
2023-06-05 14:30:00,208.42,208.42,207.33,207.56,14638.0,201.3478,201.3478,200.2948,200.517,14638.0
2023-06-05 14:35:00,207.52,207.65,207.27,207.28,6409.0,200.4783,200.6039,200.2368,200.2465,6409.0
2023-06-05 14:40:00,207.28,207.48,207.18,207.34,5130.0,200.2465,200.4397,200.1498,200.3044,5130.0
2023-06-05 14:45:00,207.32,207.32,206.88,206.92,11030.0,200.2851,200.2851,199.86,199.8987,11030.0
2023-06-05 14:50:00,206.83,206.94,206.4,206.91,8108.0,199.8117,199.918,199.3963,199.889,8108.0
2023-06-05 14:55:00,207.06,207.46,206.91,207.43,5357.0,200.0339,200.4203,199.889,200.3914,5357.0
2023-06-05 15:00:00,207.46,207.46,206.67,206.86,7493.0,200.4203,200.4203,199.6572,199.8407,7493.0
2023-06-05 15:05:00,206.83,206.94,206.53,206.61,6237.0,199.8117,199.918,199.5219,199.5992,6237.0
2023-06-05 15:10:00,206.61,207.25,206.6,207.25,3690.0,199.5992,200.2175,199.5895,200.2175,3690.0
2023-06-05 15:15:00,207.07,207.16,206.88,207.0,6705.0,200.0436,200.1305,199.86,199.976,6705.0
2023-06-05 15:20:00,207.03,207.28,206.93,207.23,3452.0,200.0049,200.2465,199.9083,200.1982,3452.0
2023-06-05 15:25:00,207.23,207.23,206.62,206.85,8652.0,200.1982,200.1982,199.6089,199.831,8652.0
2023-06-05 15:30:00,206.79,206.89,206.46,206.69,9637.0,199.7731,199.8697,199.4543,199.6765,9637.0
2023-06-05 15:35:00,206.71,206.97,206.64,206.95,3995.0,199.6958,199.947,199.6282,199.9277,3995.0
2023-06-05 15:40:00,206.94,207.12,206.84,206.84,5789.0,199.918,200.0919,199.8214,199.8214,5789.0
2023-06-05 15:45:00,206.86,207.01,206.71,206.87,7156.0,199.8407,199.9856,199.6958,199.8504,7156.0
2023-06-05 15:50:00,206.9,206.96,206.6,206.68,22947.0,199.8793,199.9373,199.5895,199.6668,22947.0
2023-06-05 15:55:00,206.64,206.64,206.05,206.17,61214.0,199.6282,199.6282,199.0582,199.1741,61214.0
2023-06-06 09:30:00,204.0,206.95,203.53,206.74,42381.0,197.0778,199.9277,196.6237,199.7248,42381.0
2023-06-06 09:35:00,207.05,208.77,207.05,207.78,8258.0,200.0243,201.6859,200.0243,200.7295,8258.0
2023-06-06 09:40:00,207.89,207.99,207.09,207.72,7648.0,200.8358,200.9324,200.0629,200.6715,7648.0
2023-06-06 09:45:00,207.72,209.27,207.72,208.53,28198.0,200.6715,202.1689,200.6715,201.454,28198.0
2023-06-06 09:50:00,208.75,208.78,207.97,208.11,9797.0,201.6666,201.6956,200.913,201.0483,9797.0
2023-06-06 09:55:00,208.39,209.4,208.37,209.3,9718.0,201.3188,202.2945,201.2995,202.1979,9718.0
2023-06-06 10:00:00,209.4,209.95,209.4,209.48,15019.0,202.2945,202.8259,202.2945,202.3718,15019.0
2023-06-06 10:05:00,209.47,209.89,209.26,209.52,10977.0,202.3621,202.7679,202.1593,202.4104,10977.0
2023-06-06 10:10:00,209.58,209.58,208.82,209.36,25722.0,202.4684,202.4684,201.7342,202.2559,25722.0
2023-06-06 10:15:00,209.48,209.48,209.11,209.36,11598.0,202.3718,202.3718,202.0144,202.2559,11598.0
2023-06-06 10:20:00,209.47,209.6,209.14,209.51,6939.0,202.3621,202.4877,202.0433,202.4008,6939.0
2023-06-06 10:25:00,209.57,210.87,209.57,210.55,27198.0,202.4587,203.7146,202.4587,203.4055,27198.0
2023-06-06 10:30:00,210.63,211.29,210.37,210.73,16175.0,203.4828,204.1204,203.2316,203.5794,16175.0
2023-06-06 10:35:00,210.53,210.79,209.93,210.4,7123.0,203.3862,203.6374,202.8065,203.2606,7123.0
2023-06-06 10:40:00,210.4,210.68,210.11,210.45,6502.0,203.2606,203.5311,202.9804,203.3089,6502.0
2023-06-06 10:45:00,210.49,211.38,210.49,211.38,21841.0,203.3475,204.2073,203.3475,204.2073,21841.0
2023-06-06 10:50:00,211.48,211.7,211.11,211.19,7814.0,204.3039,204.5165,203.9465,204.0238,7814.0
2023-06-06 10:55:00,211.1,211.87,211.0,211.7,11326.0,203.9368,204.6807,203.8402,204.5165,11326.0
2023-06-06 11:00:00,211.71,212.04,211.52,212.04,5935.0,204.5261,204.8449,204.3426,204.8449,5935.0
2023-06-06 11:05:00,212.05,212.67,211.98,212.46,16857.0,204.8546,205.4536,204.787,205.2507,16857.0
2023-06-06 11:10:00,212.57,213.18,212.42,213.12,13109.0,205.357,205.9463,205.212,205.8883,13109.0
2023-06-06 11:15:00,213.24,213.77,213.24,213.7,12254.0,206.0042,206.5162,206.0042,206.4486,12254.0
2023-06-06 11:20:00,213.7,213.9,213.18,213.22,27488.0,206.4486,206.6418,205.9463,205.9849,27488.0
2023-06-06 11:25:00,213.19,214.33,212.96,214.06,24315.0,205.9559,207.0572,205.7337,206.7964,24315.0
2023-06-06 11:30:00,214.06,214.31,213.38,213.75,8539.0,206.7964,207.0379,206.1395,206.4969,8539.0
2023-06-06 11:35:00,213.72,214.79,213.72,214.62,17288.0,206.4679,207.5016,206.4679,207.3374,17288.0
2023-06-06 11:40:00,214.56,215.35,214.14,214.15,22633.0,207.2794,208.0426,206.8737,206.8833,22633.0
2023-06-06 11:45:00,214.29,214.51,214.1,214.41,10307.0,207.0186,207.2311,206.835,207.1345,10307.0
2023-06-06 11:50:00,214.52,214.52,213.75,214.23,12851.0,207.2408,207.2408,206.4969,206.9606,12851.0
2023-06-06 11:55:00,214.14,214.23,213.74,213.81,7107.0,206.8737,206.9606,206.4873,206.5549,7107.0
2023-06-06 12:00:00,213.81,214.5,213.72,214.5,8244.0,206.5549,207.2215,206.4679,207.2215,8244.0
2023-06-06 12:05:00,214.43,214.44,213.94,214.17,7793.0,207.1538,207.1635,206.6805,206.9027,7793.0
2023-06-06 12:10:00,214.18,214.23,213.93,214.01,4448.0,206.9123,206.9606,206.6708,206.7481,4448.0
2023-06-06 12:15:00,213.96,214.35,213.94,214.13,7764.0,206.6998,207.0766,206.6805,206.864,7764.0
2023-06-06 12:20:00,214.19,214.32,213.87,214.15,8874.0,206.922,207.0476,206.6128,206.8833,8874.0
2023-06-06 12:25:00,214.06,214.27,213.9,214.12,3821.0,206.7964,206.9993,206.6418,206.8544,3821.0
2023-06-06 12:30:00,214.01,214.14,213.84,214.04,7545.0,206.7481,206.8737,206.5839,206.7771,7545.0
2023-06-06 12:35:00,214.0,214.07,213.02,213.02,4897.0,206.7384,206.8061,205.7917,205.7917,4897.0
2023-06-06 12:40:00,213.02,213.2,212.73,213.12,7472.0,205.7917,205.9656,205.5115,205.8883,7472.0
2023-06-06 12:45:00,213.09,213.34,212.87,212.87,5253.0,205.8593,206.1008,205.6468,205.6468,5253.0
2023-06-06 12:50:00,212.77,212.98,212.66,212.67,3396.0,205.5502,205.753,205.4439,205.4536,3396.0
2023-06-06 12:55:00,212.75,212.96,212.66,212.89,3600.0,205.5308,205.7337,205.4439,205.6661,3600.0
2023-06-06 13:00:00,212.84,213.14,212.65,213.12,6977.0,205.6178,205.9076,205.4342,205.8883,6977.0
2023-06-06 13:05:00,213.19,213.42,213.0,213.28,12614.0,205.9559,206.1781,205.7724,206.0429,12614.0
2023-06-06 13:10:00,213.28,213.96,213.28,213.85,7507.0,206.0429,206.6998,206.0429,206.5935,7507.0
2023-06-06 13:15:00,213.9,213.97,213.23,213.27,6282.0,206.6418,206.7094,205.9946,206.0332,6282.0
2023-06-06 13:20:00,213.21,213.24,212.49,212.72,12720.0,205.9752,206.0042,205.2797,205.5019,12720.0
2023-06-06 13:25:00,212.79,212.95,212.53,212.64,7178.0,205.5695,205.7241,205.3183,205.4246,7178.0
2023-06-06 13:30:00,212.44,212.44,211.79,212.14,5707.0,205.2314,205.2314,204.6034,204.9415,5707.0
2023-06-06 13:35:00,212.12,212.36,212.05,212.28,5910.0,204.9222,205.1541,204.8546,205.0768,5910.0
2023-06-06 13:40:00,212.28,212.32,212.02,212.15,11966.0,205.0768,205.1154,204.8256,204.9512,11966.0
2023-06-06 13:45:00,212.08,212.26,212.03,212.13,5104.0,204.8836,205.0575,204.8353,204.9319,5104.0
2023-06-06 13:50:00,212.14,212.34,212.13,212.18,4635.0,204.9415,205.1348,204.9319,204.9802,4635.0
2023-06-06 13:55:00,212.1,212.16,211.58,211.81,8643.0,204.9029,204.9609,204.4005,204.6227,8643.0
2023-06-06 14:00:00,211.84,211.85,211.56,211.71,4012.0,204.6517,204.6614,204.3812,204.5261,4012.0
2023-06-06 14:05:00,211.71,211.9,211.52,211.59,4578.0,204.5261,204.7097,204.3426,204.4102,4578.0
2023-06-06 14:10:00,211.66,211.91,211.45,211.83,5705.0,204.4778,204.7193,204.275,204.6421,5705.0
2023-06-06 14:15:00,211.84,211.84,211.54,211.73,5431.0,204.6517,204.6517,204.3619,204.5455,5431.0
2023-06-06 14:20:00,211.78,212.12,211.77,212.06,4424.0,204.5938,204.9222,204.5841,204.8643,4424.0
2023-06-06 14:25:00,212.01,212.4,212.01,212.25,12614.0,204.816,205.1927,204.816,205.0478,12614.0
2023-06-06 14:30:00,212.22,212.23,211.98,212.09,10517.0,205.0188,205.0285,204.787,204.8932,10517.0
2023-06-06 14:35:00,212.14,212.14,211.95,211.98,4724.0,204.9415,204.9415,204.758,204.787,4724.0
2023-06-06 14:40:00,211.98,212.28,211.88,212.28,4492.0,204.787,205.0768,204.6904,205.0768,4492.0
2023-06-06 14:45:00,212.27,212.42,212.18,212.2,5011.0,205.0671,205.212,204.9802,204.9995,5011.0
2023-06-06 14:50:00,212.2,212.25,212.07,212.16,8841.0,204.9995,205.0478,204.8739,204.9609,8841.0
2023-06-06 14:55:00,212.2,212.45,212.14,212.41,9171.0,204.9995,205.241,204.9415,205.2024,9171.0
2023-06-06 15:00:00,212.49,212.73,212.13,212.14,5945.0,205.2797,205.5115,204.9319,204.9415,5945.0
2023-06-06 15:05:00,212.14,212.26,211.87,212.26,8463.0,204.9415,205.0575,204.6807,205.0575,8463.0
2023-06-06 15:10:00,212.25,212.43,212.09,212.33,4157.0,205.0478,205.2217,204.8932,205.1251,4157.0
2023-06-06 15:15:00,212.32,212.58,212.17,212.5,5680.0,205.1154,205.3666,204.9705,205.2893,5680.0
2023-06-06 15:20:00,212.58,212.82,212.49,212.81,6163.0,205.3666,205.5985,205.2797,205.5888,6163.0
2023-06-06 15:25:00,212.84,212.84,212.59,212.75,6712.0,205.6178,205.6178,205.3763,205.5308,6712.0
2023-06-06 15:30:00,212.76,212.87,212.55,212.82,13360.0,205.5405,205.6468,205.3376,205.5985,13360.0
2023-06-06 15:35:00,212.75,212.94,212.35,212.4,12403.0,205.5308,205.7144,205.1444,205.1927,12403.0
2023-06-06 15:40:00,212.4,212.79,212.19,212.69,12320.0,205.1927,205.5695,204.9898,205.4729,12320.0
2023-06-06 15:45:00,212.65,213.15,212.6,212.96,18599.0,205.4342,205.9173,205.3859,205.7337,18599.0
2023-06-06 15:50:00,212.76,213.34,212.76,213.09,46236.0,205.5405,206.1008,205.5405,205.8593,46236.0
2023-06-06 15:55:00,213.14,213.36,212.7,213.1,63028.0,205.9076,206.1201,205.4825,205.869,63028.0
2023-06-07 09:30:00,213.91,215.45,213.91,215.44,49771.0,206.6515,208.1392,206.6515,208.1296,49771.0
2023-06-07 09:35:00,215.53,216.29,214.91,216.11,17945.0,208.2165,208.9507,207.6175,208.7768,17945.0
2023-06-07 09:40:00,216.17,216.5,214.89,215.76,13974.0,208.8348,209.1536,207.5982,208.4387,13974.0
2023-06-07 09:45:00,215.69,216.62,215.65,216.29,20440.0,208.3711,209.2695,208.3324,208.9507,20440.0
2023-06-07 09:50:00,216.41,217.2,216.02,217.2,20086.0,209.0667,209.8298,208.6899,209.8298,20086.0
2023-06-07 09:55:00,217.24,217.4,216.7,217.23,12572.0,209.8685,210.0231,209.3468,209.8588,12572.0
2023-06-07 10:00:00,217.32,218.12,217.14,217.75,39234.0,209.9458,210.7186,209.7719,210.3612,39234.0
2023-06-07 10:05:00,217.66,218.77,217.6,218.77,15216.0,210.2742,211.3466,210.2163,211.3466,15216.0
2023-06-07 10:10:00,218.78,218.9,218.33,218.43,15479.0,211.3562,211.4722,210.9215,211.0181,15479.0
2023-06-07 10:15:00,218.36,218.75,218.3,218.37,39365.0,210.9505,211.3272,210.8925,210.9601,39365.0
2023-06-07 10:20:00,218.32,218.35,217.7,217.7,17038.0,210.9118,210.9408,210.3129,210.3129,17038.0
2023-06-07 10:25:00,217.7,218.01,217.18,217.18,39594.0,210.3129,210.6124,209.8105,209.8105,39594.0
2023-06-07 10:30:00,217.18,217.5,216.2,216.2,21025.0,209.8105,210.1197,208.8638,208.8638,21025.0
2023-06-07 10:35:00,216.32,216.47,215.06,215.3,22222.0,208.9797,209.1246,207.7625,207.9943,22222.0
2023-06-07 10:40:00,215.29,215.37,214.07,214.35,13744.0,207.9847,208.0619,206.8061,207.0766,13744.0
2023-06-07 10:45:00,214.44,214.77,214.15,214.19,6768.0,207.1635,207.4823,206.8833,206.922,6768.0
2023-06-07 10:50:00,214.03,214.03,213.26,213.67,16164.0,206.7674,206.7674,206.0235,206.4196,16164.0
2023-06-07 10:55:00,213.74,215.12,213.69,215.01,12002.0,206.4873,207.8204,206.4389,207.7142,12002.0
2023-06-07 11:00:00,215.36,215.89,215.17,215.46,18171.0,208.0523,208.5643,207.8687,208.1489,18171.0
2023-06-07 11:05:00,215.48,216.04,215.46,215.83,11032.0,208.1682,208.7092,208.1489,208.5063,11032.0
2023-06-07 11:10:00,215.87,216.03,215.29,216.03,13729.0,208.545,208.6995,207.9847,208.6995,13729.0
2023-06-07 11:15:00,216.06,216.35,215.83,216.05,8426.0,208.7285,209.0087,208.5063,208.7189,8426.0
2023-06-07 11:20:00,215.94,216.94,215.85,216.91,13755.0,208.6126,209.5787,208.5257,209.5497,13755.0
2023-06-07 11:25:00,216.95,217.41,216.8,217.12,10104.0,209.5883,210.0327,209.4434,209.7526,10104.0
2023-06-07 11:30:00,217.36,217.43,216.95,217.23,17342.0,209.9844,210.052,209.5883,209.8588,17342.0
2023-06-07 11:35:00,217.15,217.4,216.73,216.73,6822.0,209.7815,210.0231,209.3758,209.3758,6822.0
2023-06-07 11:40:00,216.61,216.8,216.33,216.33,16177.0,209.2599,209.4434,208.9894,208.9894,16177.0
2023-06-07 11:45:00,216.28,216.79,216.27,216.79,4872.0,208.9411,209.4338,208.9314,209.4338,4872.0
2023-06-07 11:50:00,216.9,216.99,216.36,216.99,6108.0,209.54,209.627,209.0183,209.627,6108.0
2023-06-07 11:55:00,216.9,216.9,216.54,216.66,2373.0,209.54,209.54,209.1922,209.3082,2373.0
2023-06-07 12:00:00,216.52,217.04,216.48,217.04,7621.0,209.1729,209.6753,209.1343,209.6753,7621.0
2023-06-07 12:05:00,217.04,217.25,216.72,217.25,4572.0,209.6753,209.8781,209.3661,209.8781,4572.0
2023-06-07 12:10:00,217.15,217.48,217.04,217.38,10212.0,209.7815,210.1003,209.6753,210.0037,10212.0
2023-06-07 12:15:00,217.55,218.13,217.55,217.85,10253.0,210.168,210.7283,210.168,210.4578,10253.0
2023-06-07 12:20:00,217.79,217.99,217.7,217.77,5205.0,210.3998,210.593,210.3129,210.3805,5205.0
2023-06-07 12:25:00,217.68,217.94,217.6,217.76,9850.0,210.2936,210.5447,210.2163,210.3708,9850.0
2023-06-07 12:30:00,217.77,218.52,217.77,218.16,30592.0,210.3805,211.1051,210.3805,210.7573,30592.0
2023-06-07 12:35:00,218.11,218.36,218.11,218.29,6259.0,210.709,210.9505,210.709,210.8829,6259.0
2023-06-07 12:40:00,218.21,218.65,217.98,218.65,14115.0,210.8056,211.2306,210.5834,211.2306,14115.0
2023-06-07 12:45:00,218.72,218.93,218.68,218.86,6481.0,211.2983,211.5011,211.2596,211.4335,6481.0
2023-06-07 12:50:00,218.86,218.86,218.32,218.33,7451.0,211.4335,211.4335,210.9118,210.9215,7451.0
2023-06-07 12:55:00,218.28,218.71,218.27,218.5,7496.0,210.8732,211.2886,210.8635,211.0857,7496.0
2023-06-07 13:00:00,218.45,218.49,218.25,218.43,6077.0,211.0374,211.0761,210.8442,211.0181,6077.0
2023-06-07 13:05:00,218.39,219.14,218.26,219.11,10490.0,210.9795,211.704,210.8539,211.675,10490.0
2023-06-07 13:10:00,219.08,219.11,218.53,218.69,24682.0,211.6461,211.675,211.1147,211.2693,24682.0
2023-06-07 13:15:00,218.48,218.83,218.3,218.65,8410.0,211.0664,211.4045,210.8925,211.2306,8410.0
2023-06-07 13:20:00,218.74,218.78,217.9,218.22,12092.0,211.3176,211.3562,210.5061,210.8152,12092.0
2023-06-07 13:25:00,218.21,218.66,218.11,218.34,8592.0,210.8056,211.2403,210.709,210.9312,8592.0
2023-06-07 13:30:00,218.3,218.38,217.46,217.47,7893.0,210.8925,210.9698,210.081,210.0907,7893.0
2023-06-07 13:35:00,217.44,217.6,216.8,216.8,14037.0,210.0617,210.2163,209.4434,209.4434,14037.0
2023-06-07 13:40:00,216.69,216.87,216.43,216.46,12273.0,209.3371,209.511,209.086,209.115,12273.0
2023-06-07 13:45:00,216.37,216.5,216.01,216.37,11715.0,209.028,209.1536,208.6802,209.028,11715.0
2023-06-07 13:50:00,216.28,216.88,216.2,216.48,9735.0,208.9411,209.5207,208.8638,209.1343,9735.0
2023-06-07 13:55:00,216.56,217.13,216.52,217.13,3286.0,209.2116,209.7622,209.1729,209.7622,3286.0
2023-06-07 14:00:00,217.05,217.4,217.05,217.29,9399.0,209.6849,210.0231,209.6849,209.9168,9399.0
2023-06-07 14:05:00,217.38,217.61,217.31,217.48,5711.0,210.0037,210.2259,209.9361,210.1003,5711.0
2023-06-07 14:10:00,217.56,217.57,217.09,217.49,5828.0,210.1776,210.1873,209.7236,210.11,5828.0
2023-06-07 14:15:00,217.43,217.95,217.38,217.77,5165.0,210.052,210.5544,210.0037,210.3805,5165.0
2023-06-07 14:20:00,217.95,218.11,217.8,217.94,6262.0,210.5544,210.709,210.4095,210.5447,6262.0
2023-06-07 14:25:00,218.02,218.02,217.46,217.59,5378.0,210.622,210.622,210.081,210.2066,5378.0
2023-06-07 14:30:00,217.63,217.63,217.23,217.32,4446.0,210.2453,210.2453,209.8588,209.9458,4446.0
2023-06-07 14:35:00,217.25,217.25,216.8,216.97,6045.0,209.8781,209.8781,209.4434,209.6076,6045.0
2023-06-07 14:40:00,216.95,217.05,216.64,216.68,3443.0,209.5883,209.6849,209.2888,209.3275,3443.0
2023-06-07 14:45:00,216.62,216.87,216.5,216.7,9010.0,209.2695,209.511,209.1536,209.3468,9010.0
2023-06-07 14:50:00,216.73,217.06,216.73,216.99,5250.0,209.3758,209.6946,209.3758,209.627,5250.0
2023-06-07 14:55:00,217.07,217.31,217.05,217.31,4928.0,209.7043,209.9361,209.6849,209.9361,4928.0
2023-06-07 15:00:00,217.4,217.51,217.26,217.28,4060.0,210.0231,210.1293,209.8878,209.9071,4060.0
2023-06-07 15:05:00,217.37,217.37,217.01,217.15,8458.0,209.9941,209.9941,209.6463,209.7815,8458.0
2023-06-07 15:10:00,217.09,217.11,216.9,216.92,5405.0,209.7236,209.7429,209.54,209.5593,5405.0
2023-06-07 15:15:00,216.97,217.56,216.97,217.5,6726.0,209.6076,210.1776,209.6076,210.1197,6726.0
2023-06-07 15:20:00,217.5,217.91,217.5,217.78,9249.0,210.1197,210.5158,210.1197,210.3902,9249.0
2023-06-07 15:25:00,217.78,217.78,217.52,217.56,6716.0,210.3902,210.3902,210.139,210.1776,6716.0
2023-06-07 15:30:00,217.59,217.9,217.44,217.9,15591.0,210.2066,210.5061,210.0617,210.5061,15591.0
2023-06-07 15:35:00,217.96,218.42,217.91,218.18,25673.0,210.5641,211.0084,210.5158,210.7766,25673.0
2023-06-07 15:40:00,218.2,218.5,218.05,218.34,27794.0,210.7959,211.0857,210.651,210.9312,27794.0
2023-06-07 15:45:00,218.34,218.67,218.28,218.63,22248.0,210.9312,211.25,210.8732,211.2113,22248.0
2023-06-07 15:50:00,218.7,218.76,218.44,218.47,33083.0,211.2789,211.3369,211.0278,211.0567,33083.0
2023-06-07 15:55:00,218.47,218.85,218.45,218.82,107592.0,211.0567,211.4239,211.0374,211.3949,107592.0
2023-06-08 09:30:00,218.8,220.0,218.27,219.38,48478.0,211.3756,212.5348,210.8635,211.9359,48478.0
2023-06-08 09:35:00,219.16,219.19,217.25,217.83,24503.0,211.7233,211.7523,209.8781,210.4385,24503.0
2023-06-08 09:40:00,217.72,219.36,217.31,218.32,17638.0,210.3322,211.9165,209.9361,210.9118,17638.0
2023-06-08 09:45:00,218.03,218.43,217.0,217.46,33620.0,210.6317,211.0181,209.6366,210.081,33620.0
2023-06-08 09:50:00,217.58,217.81,216.34,216.68,17355.0,210.1969,210.4191,208.999,209.3275,17355.0
2023-06-08 09:55:00,216.63,217.63,216.36,217.57,10933.0,209.2792,210.2453,209.0183,210.1873,10933.0
2023-06-08 10:00:00,217.91,218.64,217.73,218.36,10093.0,210.5158,211.221,210.3419,210.9505,10093.0
2023-06-08 10:05:00,218.4,219.4,218.31,219.2,14882.0,210.9891,211.9552,210.9022,211.762,14882.0
2023-06-08 10:10:00,219.21,219.74,218.92,219.71,38018.0,211.7716,212.2837,211.4915,212.2547,38018.0
2023-06-08 10:15:00,219.6,219.75,218.6,219.34,20939.0,212.1484,212.2933,211.1823,211.8972,20939.0
2023-06-08 10:20:00,219.5,220.31,219.22,220.14,35643.0,212.0518,212.8343,211.7813,212.6701,35643.0
2023-06-08 10:25:00,220.14,220.41,219.68,219.9,11624.0,212.6701,212.9309,212.2257,212.4382,11624.0
2023-06-08 10:30:00,220.16,220.55,219.76,219.86,14528.0,212.6894,213.0662,212.303,212.3996,14528.0
2023-06-08 10:35:00,219.73,220.0,219.51,219.61,19383.0,212.274,212.5348,212.0615,212.1581,19383.0
2023-06-08 10:40:00,219.59,220.4,219.59,219.95,16062.0,212.1387,212.9213,212.1387,212.4865,16062.0
2023-06-08 10:45:00,219.97,220.49,219.93,220.13,6680.0,212.5059,213.0082,212.4672,212.6604,6680.0
2023-06-08 10:50:00,220.12,220.42,219.83,219.83,8104.0,212.6508,212.9406,212.3706,212.3706,8104.0
2023-06-08 10:55:00,219.96,219.96,219.44,219.66,8388.0,212.4962,212.4962,211.9938,212.2064,8388.0
2023-06-08 11:00:00,219.55,219.88,219.44,219.61,10019.0,212.1001,212.4189,211.9938,212.1581,10019.0
2023-06-08 11:05:00,219.59,219.71,219.36,219.37,7438.0,212.1387,212.2547,211.9165,211.9262,7438.0
2023-06-08 11:10:00,219.32,219.65,219.08,219.29,7944.0,211.8779,212.1967,211.6461,211.8489,7944.0
2023-06-08 11:15:00,219.46,219.6,219.35,219.44,4897.0,212.0132,212.1484,211.9069,211.9938,4897.0
2023-06-08 11:20:00,219.36,219.38,219.07,219.34,4207.0,211.9165,211.9359,211.6364,211.8972,4207.0
2023-06-08 11:25:00,219.33,219.42,218.76,218.86,6176.0,211.8876,211.9745,211.3369,211.4335,6176.0
2023-06-08 11:30:00,218.82,218.99,217.45,217.71,25047.0,211.3949,211.5591,210.0714,210.3225,25047.0
2023-06-08 11:35:00,217.69,217.71,216.94,216.96,10077.0,210.3032,210.3225,209.5787,209.598,10077.0
2023-06-08 11:40:00,217.03,217.64,217.0,217.59,19067.0,209.6656,210.2549,209.6366,210.2066,19067.0
2023-06-08 11:45:00,217.54,217.62,217.2,217.26,9625.0,210.1583,210.2356,209.8298,209.8878,9625.0
2023-06-08 11:50:00,217.35,217.49,216.71,217.22,12600.0,209.9748,210.11,209.3565,209.8492,12600.0
2023-06-08 11:55:00,217.0,217.56,216.92,217.38,8548.0,209.6366,210.1776,209.5593,210.0037,8548.0
2023-06-08 12:00:00,217.32,217.41,217.11,217.41,4216.0,209.9458,210.0327,209.7429,210.0327,4216.0
2023-06-08 12:05:00,217.41,217.71,217.37,217.68,4056.0,210.0327,210.3225,209.9941,210.2936,4056.0
2023-06-08 12:10:00,217.75,218.06,217.71,217.74,6611.0,210.3612,210.6607,210.3225,210.3515,6611.0
2023-06-08 12:15:00,217.56,217.89,217.56,217.68,6499.0,210.1776,210.4964,210.1776,210.2936,6499.0
2023-06-08 12:20:00,217.55,217.91,217.55,217.8,7635.0,210.168,210.5158,210.168,210.4095,7635.0
2023-06-08 12:25:00,217.89,218.51,217.88,218.48,9879.0,210.4964,211.0954,210.4868,211.0664,9879.0
2023-06-08 12:30:00,218.34,218.35,218.05,218.2,5177.0,210.9312,210.9408,210.651,210.7959,5177.0
2023-06-08 12:35:00,218.19,218.4,218.0,218.03,5254.0,210.7863,210.9891,210.6027,210.6317,5254.0
2023-06-08 12:40:00,218.09,218.8,218.07,218.8,5356.0,210.6896,211.3756,210.6703,211.3756,5356.0
2023-06-08 12:45:00,218.79,218.79,218.38,218.46,3558.0,211.3659,211.3659,210.9698,211.0471,3558.0
2023-06-08 12:50:00,218.5,218.81,218.18,218.81,5766.0,211.0857,211.3852,210.7766,211.3852,5766.0
2023-06-08 12:55:00,218.97,219.11,218.93,219.03,4144.0,211.5398,211.675,211.5011,211.5977,4144.0
2023-06-08 13:00:00,218.98,219.0,218.53,218.53,2202.0,211.5494,211.5688,211.1147,211.1147,2202.0
2023-06-08 13:05:00,218.52,218.9,218.45,218.9,4142.0,211.1051,211.4722,211.0374,211.4722,4142.0
2023-06-08 13:10:00,218.86,218.86,218.57,218.74,3146.0,211.4335,211.4335,211.1534,211.3176,3146.0
2023-06-08 13:15:00,218.84,219.08,218.77,218.96,5512.0,211.4142,211.6461,211.3466,211.5301,5512.0
2023-06-08 13:20:00,218.92,218.96,218.46,218.66,4622.0,211.4915,211.5301,211.0471,211.2403,4622.0
2023-06-08 13:25:00,218.6,218.78,218.6,218.66,2482.0,211.1823,211.3562,211.1823,211.2403,2482.0
2023-06-08 13:30:00,218.68,218.72,218.52,218.67,2040.0,211.2596,211.2983,211.1051,211.25,2040.0
2023-06-08 13:35:00,218.61,218.63,218.4,218.41,900.0,211.192,211.2113,210.9891,210.9988,900.0
2023-06-08 13:40:00,218.26,218.29,217.89,217.92,12920.0,210.8539,210.8829,210.4964,210.5254,12920.0
2023-06-08 13:45:00,217.85,217.88,217.23,217.26,4320.0,210.4578,210.4868,209.8588,209.8878,4320.0
2023-06-08 13:50:00,217.26,217.66,217.24,217.65,8992.0,209.8878,210.2742,209.8685,210.2646,8992.0
2023-06-08 13:55:00,217.63,217.89,217.53,217.85,10188.0,210.2453,210.4964,210.1486,210.4578,10188.0
2023-06-08 14:00:00,217.98,218.2,217.97,218.13,3276.0,210.5834,210.7959,210.5737,210.7283,3276.0
2023-06-08 14:05:00,218.13,218.44,218.13,218.18,6030.0,210.7283,211.0278,210.7283,210.7766,6030.0
2023-06-08 14:10:00,218.09,218.14,217.91,217.91,3360.0,210.6896,210.7379,210.5158,210.5158,3360.0
2023-06-08 14:15:00,217.97,218.05,217.74,218.05,3659.0,210.5737,210.651,210.3515,210.651,3659.0
2023-06-08 14:20:00,218.07,218.39,218.07,218.31,5571.0,210.6703,210.9795,210.6703,210.9022,5571.0
2023-06-08 14:25:00,218.32,218.91,218.32,218.91,7766.0,210.9118,211.4818,210.9118,211.4818,7766.0
2023-06-08 14:30:00,218.97,219.41,218.97,219.36,8157.0,211.5398,211.9649,211.5398,211.9165,8157.0
2023-06-08 14:35:00,219.38,219.92,219.34,219.87,11803.0,211.9359,212.4575,211.8972,212.4092,11803.0
2023-06-08 14:40:00,219.91,220.14,219.64,219.64,6434.0,212.4479,212.6701,212.187,212.187,6434.0
2023-06-08 14:45:00,219.64,219.75,219.44,219.59,13094.0,212.187,212.2933,211.9938,212.1387,13094.0
2023-06-08 14:50:00,219.59,219.84,219.59,219.61,5001.0,212.1387,212.3803,212.1387,212.1581,5001.0
2023-06-08 14:55:00,219.61,219.74,219.54,219.54,1550.0,212.1581,212.2837,212.0904,212.0904,1550.0
2023-06-08 15:00:00,219.53,219.6,219.26,219.26,4642.0,212.0808,212.1484,211.8199,211.8199,4642.0
2023-06-08 15:05:00,219.36,219.4,219.05,219.1,4125.0,211.9165,211.9552,211.6171,211.6654,4125.0
2023-06-08 15:10:00,219.16,219.16,218.64,218.64,4215.0,211.7233,211.7233,211.221,211.221,4215.0
2023-06-08 15:15:00,218.5,218.82,218.5,218.75,18832.0,211.0857,211.3949,211.0857,211.3272,18832.0
2023-06-08 15:20:00,218.78,218.98,218.7,218.94,4934.0,211.3562,211.5494,211.2789,211.5108,4934.0
2023-06-08 15:25:00,218.91,219.1,218.88,218.9,3500.0,211.4818,211.6654,211.4528,211.4722,3500.0
2023-06-08 15:30:00,218.9,218.94,218.32,218.55,14455.0,211.4722,211.5108,210.9118,211.134,14455.0
2023-06-08 15:35:00,218.44,218.62,218.39,218.45,7986.0,211.0278,211.2017,210.9795,211.0374,7986.0
2023-06-08 15:40:00,218.48,218.99,218.48,218.84,12358.0,211.0664,211.5591,211.0664,211.4142,12358.0
2023-06-08 15:45:00,218.82,219.26,218.78,219.0,12541.0,211.3949,211.8199,211.3562,211.5688,12541.0
2023-06-08 15:50:00,219.09,219.28,218.95,219.11,23486.0,211.6557,211.8393,211.5205,211.675,23486.0
2023-06-08 15:55:00,219.02,219.86,219.02,219.63,108808.0,211.5881,212.3996,211.5881,212.1774,108808.0
2023-06-09 09:30:00,220.05,221.59,220.05,220.31,55261.0,212.5831,214.0709,212.5831,212.8343,55261.0
2023-06-09 09:35:00,220.45,220.99,219.69,220.99,12271.0,212.9696,213.4912,212.2354,213.4912,12271.0
2023-06-09 09:40:00,220.74,220.92,219.97,220.67,12858.0,213.2497,213.4236,212.5059,213.1821,12858.0
2023-06-09 09:45:00,220.66,220.89,219.9,220.01,16649.0,213.1724,213.3946,212.4382,212.5445,16649.0
2023-06-09 09:50:00,220.16,220.6,219.96,220.53,27577.0,212.6894,213.1145,212.4962,213.0468,27577.0
2023-06-09 09:55:00,220.52,221.52,220.37,221.51,9407.0,213.0372,214.0033,212.8923,213.9936,9407.0
2023-06-09 10:00:00,221.54,222.8,221.54,222.59,30391.0,214.0226,215.2398,214.0226,215.0369,30391.0
2023-06-09 10:05:00,222.62,222.83,222.3,222.56,20416.0,215.0659,215.2688,214.7568,215.008,20416.0
2023-06-09 10:10:00,222.59,222.67,221.91,221.91,12024.0,215.0369,215.1142,214.38,214.38,12024.0
2023-06-09 10:15:00,222.06,222.26,221.8,222.02,10419.0,214.5249,214.7181,214.2738,214.4863,10419.0
2023-06-09 10:20:00,221.95,221.97,220.88,221.0,11593.0,214.4187,214.438,213.385,213.5009,11593.0
2023-06-09 10:25:00,220.93,221.85,220.85,221.85,15237.0,213.4333,214.3221,213.356,214.3221,15237.0
2023-06-09 10:30:00,221.74,221.74,220.76,221.05,13695.0,214.2158,214.2158,213.269,213.5492,13695.0
2023-06-09 10:35:00,220.62,220.81,220.19,220.25,3831.0,213.1338,213.3173,212.7184,212.7763,3831.0
2023-06-09 10:40:00,220.27,220.66,219.76,220.66,11946.0,212.7957,213.1724,212.303,213.1724,11946.0
2023-06-09 10:45:00,220.54,221.36,220.46,220.9,7233.0,213.0565,213.8487,212.9792,213.4043,7233.0
2023-06-09 10:50:00,220.8,220.87,220.31,220.74,10468.0,213.3077,213.3753,212.8343,213.2497,10468.0
2023-06-09 10:55:00,220.77,221.14,220.59,221.14,10845.0,213.2787,213.6361,213.1048,213.6361,10845.0
2023-06-09 11:00:00,221.13,221.15,220.16,220.17,3251.0,213.6265,213.6458,212.6894,212.6991,3251.0
2023-06-09 11:05:00,220.29,220.43,219.9,219.9,12555.0,212.815,212.9502,212.4382,212.4382,12555.0
2023-06-09 11:10:00,219.72,220.0,219.5,219.56,24445.0,212.2643,212.5348,212.0518,212.1098,24445.0
2023-06-09 11:15:00,219.45,219.84,219.4,219.62,9718.0,212.0035,212.3803,211.9552,212.1677,9718.0
2023-06-09 11:20:00,219.59,219.69,219.44,219.59,4145.0,212.1387,212.2354,211.9938,212.1387,4145.0
2023-06-09 11:25:00,219.54,219.73,219.11,219.61,14044.0,212.0904,212.274,211.675,212.1581,14044.0
2023-06-09 11:30:00,219.36,219.43,219.09,219.43,8142.0,211.9165,211.9842,211.6557,211.9842,8142.0
2023-06-09 11:35:00,219.45,219.79,219.37,219.73,6395.0,212.0035,212.332,211.9262,212.274,6395.0
2023-06-09 11:40:00,219.63,220.02,219.59,220.02,2665.0,212.1774,212.5542,212.1387,212.5542,2665.0
2023-06-09 11:45:00,220.11,220.18,219.65,219.73,3322.0,212.6411,212.7087,212.1967,212.274,3322.0
2023-06-09 11:50:00,219.76,219.77,219.03,219.03,2301.0,212.303,212.3126,211.5977,211.5977,2301.0
2023-06-09 11:55:00,219.08,219.08,218.63,218.66,7773.0,211.6461,211.6461,211.2113,211.2403,7773.0
2023-06-09 12:00:00,218.8,219.16,218.69,218.96,15523.0,211.3756,211.7233,211.2693,211.5301,15523.0
2023-06-09 12:05:00,218.86,219.05,218.81,218.92,13696.0,211.4335,211.6171,211.3852,211.4915,13696.0
2023-06-09 12:10:00,218.84,219.25,218.84,218.99,3875.0,211.4142,211.8103,211.4142,211.5591,3875.0
2023-06-09 12:15:00,219.0,219.2,218.94,218.94,2070.0,211.5688,211.762,211.5108,211.5108,2070.0
2023-06-09 12:20:00,219.05,219.05,218.64,218.72,3805.0,211.6171,211.6171,211.221,211.2983,3805.0
2023-06-09 12:25:00,218.73,218.79,218.36,218.69,12558.0,211.3079,211.3659,210.9505,211.2693,12558.0
2023-06-09 12:30:00,218.66,218.91,218.54,218.75,3336.0,211.2403,211.4818,211.1244,211.3272,3336.0
2023-06-09 12:35:00,218.74,219.09,218.65,219.09,8327.0,211.3176,211.6557,211.2306,211.6557,8327.0
2023-06-09 12:40:00,219.05,219.14,219.03,219.07,2605.0,211.6171,211.704,211.5977,211.6364,2605.0
2023-06-09 12:45:00,219.14,219.16,219.0,219.16,2321.0,211.704,211.7233,211.5688,211.7233,2321.0
2023-06-09 12:50:00,219.17,219.21,218.92,219.0,3444.0,211.733,211.7716,211.4915,211.5688,3444.0
2023-06-09 12:55:00,219.02,219.35,218.97,219.35,4627.0,211.5881,211.9069,211.5398,211.9069,4627.0
2023-06-09 13:00:00,219.3,219.31,219.08,219.13,2505.0,211.8586,211.8682,211.6461,211.6944,2505.0
2023-06-09 13:05:00,219.09,219.62,219.09,219.6,16954.0,211.6557,212.1677,211.6557,212.1484,16954.0
2023-06-09 13:10:00,219.55,219.93,219.45,219.91,9818.0,212.1001,212.4672,212.0035,212.4479,9818.0
2023-06-09 13:15:00,220.0,220.06,219.6,219.98,6958.0,212.5348,212.5928,212.1484,212.5155,6958.0
2023-06-09 13:20:00,220.02,220.4,219.96,220.4,5513.0,212.5542,212.9213,212.4962,212.9213,5513.0
2023-06-09 13:25:00,220.3,220.35,220.1,220.26,3861.0,212.8247,212.873,212.6314,212.786,3861.0
2023-06-09 13:30:00,220.3,220.64,220.26,220.45,2941.0,212.8247,213.1531,212.786,212.9696,2941.0
2023-06-09 13:35:00,220.45,220.45,220.0,220.16,5847.0,212.9696,212.9696,212.5348,212.6894,5847.0
2023-06-09 13:40:00,220.16,220.32,220.07,220.12,2701.0,212.6894,212.844,212.6025,212.6508,2701.0
2023-06-09 13:45:00,220.21,220.39,220.2,220.3,2913.0,212.7377,212.9116,212.728,212.8247,2913.0
2023-06-09 13:50:00,220.13,220.3,220.02,220.3,4660.0,212.6604,212.8247,212.5542,212.8247,4660.0
2023-06-09 13:55:00,220.24,220.32,220.04,220.25,3131.0,212.7667,212.844,212.5735,212.7763,3131.0
2023-06-09 14:00:00,220.2,220.26,220.06,220.26,3813.0,212.728,212.786,212.5928,212.786,3813.0
2023-06-09 14:05:00,220.25,220.61,220.25,220.45,6165.0,212.7763,213.1241,212.7763,212.9696,6165.0
2023-06-09 14:10:00,220.46,220.72,220.41,220.72,2695.0,212.9792,213.2304,212.9309,213.2304,2695.0
2023-06-09 14:15:00,220.57,220.57,220.3,220.47,3503.0,213.0855,213.0855,212.8247,212.9889,3503.0
2023-06-09 14:20:00,220.49,220.59,220.46,220.59,2667.0,213.0082,213.1048,212.9792,213.1048,2667.0
2023-06-09 14:25:00,220.55,220.55,220.2,220.27,4463.0,213.0662,213.0662,212.728,212.7957,4463.0
2023-06-09 14:30:00,220.33,220.35,220.17,220.31,5868.0,212.8536,212.873,212.6991,212.8343,5868.0
2023-06-09 14:35:00,220.33,220.38,220.14,220.23,3700.0,212.8536,212.9019,212.6701,212.757,3700.0
2023-06-09 14:40:00,220.12,220.45,220.07,220.4,5927.0,212.6508,212.9696,212.6025,212.9213,5927.0
2023-06-09 14:45:00,220.34,220.84,220.34,220.53,6369.0,212.8633,213.3463,212.8633,213.0468,6369.0
2023-06-09 14:50:00,220.39,220.49,220.39,220.45,1672.0,212.9116,213.0082,212.9116,212.9696,1672.0
2023-06-09 14:55:00,220.4,220.87,220.37,220.87,2658.0,212.9213,213.3753,212.8923,213.3753,2658.0
2023-06-09 15:00:00,220.88,221.12,220.81,221.09,6370.0,213.385,213.6168,213.3173,213.5878,6370.0
2023-06-09 15:05:00,221.08,221.13,220.79,220.84,8555.0,213.5782,213.6265,213.298,213.3463,8555.0
2023-06-09 15:10:00,220.88,221.03,220.84,220.98,6773.0,213.385,213.5299,213.3463,213.4816,6773.0
2023-06-09 15:15:00,220.95,221.28,220.82,221.24,9165.0,213.4526,213.7714,213.327,213.7328,9165.0
2023-06-09 15:20:00,221.21,221.27,220.95,220.95,5205.0,213.7038,213.7617,213.4526,213.4526,5205.0
2023-06-09 15:25:00,220.92,221.23,220.79,221.14,15574.0,213.4236,213.7231,213.298,213.6361,15574.0
2023-06-09 15:30:00,221.09,221.25,221.0,221.19,10862.0,213.5878,213.7424,213.5009,213.6845,10862.0
2023-06-09 15:35:00,221.15,221.39,220.98,221.39,12515.0,213.6458,213.8777,213.4816,213.8777,12515.0
2023-06-09 15:40:00,221.37,221.7,221.36,221.52,10501.0,213.8583,214.1771,213.8487,214.0033,10501.0
2023-06-09 15:45:00,221.43,221.58,221.37,221.37,12367.0,213.9163,214.0612,213.8583,213.8583,12367.0
2023-06-09 15:50:00,221.3,221.38,220.54,220.54,30000.0,213.7907,213.868,213.0565,213.0565,30000.0
2023-06-09 15:55:00,220.56,220.79,220.47,220.5,65568.0,213.0758,213.298,212.9889,213.0179,65568.0
2023-06-12 09:30:00,220.17,220.55,217.71,218.27,56092.0,212.6991,213.0662,210.3225,210.8635,56092.0
2023-06-12 09:35:00,218.14,218.5,217.1,217.8,29463.0,210.7379,211.0857,209.7332,210.4095,29463.0
2023-06-12 09:40:00,217.59,218.35,217.37,217.87,37440.0,210.2066,210.9408,209.9941,210.4771,37440.0
2023-06-12 09:45:00,218.0,218.74,217.51,218.49,37854.0,210.6027,211.3176,210.1293,211.0761,37854.0
2023-06-12 09:50:00,218.41,219.97,218.14,219.66,24236.0,210.9988,212.5059,210.7379,212.2064,24236.0
2023-06-12 09:55:00,219.91,220.0,219.08,219.49,18242.0,212.4479,212.5348,211.6461,212.0421,18242.0
2023-06-12 10:00:00,219.49,220.2,219.37,219.38,17146.0,212.0421,212.728,211.9262,211.9359,17146.0
2023-06-12 10:05:00,219.21,219.62,218.57,219.62,33211.0,211.7716,212.1677,211.1534,212.1677,33211.0
2023-06-12 10:10:00,219.72,220.37,219.43,220.34,13181.0,212.2643,212.8923,211.9842,212.8633,13181.0
2023-06-12 10:15:00,220.39,220.57,219.97,220.47,9612.0,212.9116,213.0855,212.5059,212.9889,9612.0
2023-06-12 10:20:00,220.44,220.54,219.59,219.87,8821.0,212.9599,213.0565,212.1387,212.4092,8821.0
2023-06-12 10:25:00,219.67,219.85,219.03,219.58,9270.0,212.216,212.3899,211.5977,212.1291,9270.0
2023-06-12 10:30:00,219.5,219.88,218.98,219.09,17131.0,212.0518,212.4189,211.5494,211.6557,17131.0
2023-06-12 10:35:00,219.0,219.05,218.39,218.69,32309.0,211.5688,211.6171,210.9795,211.2693,32309.0
2023-06-12 10:40:00,218.7,219.13,218.55,218.85,9393.0,211.2789,211.6944,211.134,211.4239,9393.0
2023-06-12 10:45:00,218.88,219.62,218.77,219.45,11539.0,211.4528,212.1677,211.3466,212.0035,11539.0
2023-06-12 10:50:00,219.23,219.4,219.04,219.07,15091.0,211.791,211.9552,211.6074,211.6364,15091.0
2023-06-12 10:55:00,219.1,219.6,219.1,219.19,11534.0,211.6654,212.1484,211.6654,211.7523,11534.0
2023-06-12 11:00:00,219.22,219.93,219.2,219.41,14852.0,211.7813,212.4672,211.762,211.9649,14852.0
2023-06-12 11:05:00,219.47,219.88,219.27,219.62,18676.0,212.0228,212.4189,211.8296,212.1677,18676.0
2023-06-12 11:10:00,219.82,219.91,219.52,219.54,11340.0,212.3609,212.4479,212.0711,212.0904,11340.0
2023-06-12 11:15:00,219.59,219.64,219.33,219.43,11249.0,212.1387,212.187,211.8876,211.9842,11249.0
2023-06-12 11:20:00,219.28,219.48,218.75,218.75,20601.0,211.8393,212.0325,211.3272,211.3272,20601.0
2023-06-12 11:25:00,218.8,219.0,218.54,218.88,17511.0,211.3756,211.5688,211.1244,211.4528,17511.0
2023-06-12 11:30:00,218.78,218.78,218.39,218.68,12195.0,211.3562,211.3562,210.9795,211.2596,12195.0
2023-06-12 11:35:00,218.68,218.7,218.32,218.61,19869.0,211.2596,211.2789,210.9118,211.192,19869.0
2023-06-12 11:40:00,218.73,218.84,218.43,218.46,7927.0,211.3079,211.4142,211.0181,211.0471,7927.0
2023-06-12 11:45:00,218.46,218.91,218.42,218.75,3972.0,211.0471,211.4818,211.0084,211.3272,3972.0
2023-06-12 11:50:00,218.72,218.93,218.69,218.78,4763.0,211.2983,211.5011,211.2693,211.3562,4763.0
2023-06-12 11:55:00,218.87,219.18,218.73,219.07,6288.0,211.4432,211.7427,211.3079,211.6364,6288.0
2023-06-12 12:00:00,219.07,219.21,218.92,219.0,7514.0,211.6364,211.7716,211.4915,211.5688,7514.0
2023-06-12 12:05:00,219.06,219.14,218.97,219.0,5042.0,211.6267,211.704,211.5398,211.5688,5042.0
2023-06-12 12:10:00,218.98,219.6,218.91,219.39,9006.0,211.5494,212.1484,211.4818,211.9455,9006.0
2023-06-12 12:15:00,219.36,219.42,219.19,219.19,1698.0,211.9165,211.9745,211.7523,211.7523,1698.0
2023-06-12 12:20:00,219.09,219.15,218.97,219.0,8000.0,211.6557,211.7137,211.5398,211.5688,8000.0
2023-06-12 12:25:00,219.02,219.35,218.96,219.29,4454.0,211.5881,211.9069,211.5301,211.8489,4454.0
2023-06-12 12:30:00,219.26,219.55,219.15,219.25,6495.0,211.8199,212.1001,211.7137,211.8103,6495.0
2023-06-12 12:35:00,219.4,219.48,219.28,219.4,13364.0,211.9552,212.0325,211.8393,211.9552,13364.0
2023-06-12 12:40:00,219.4,219.48,219.06,219.06,9233.0,211.9552,212.0325,211.6267,211.6267,9233.0
2023-06-12 12:45:00,219.15,219.2,218.96,219.12,9131.0,211.7137,211.762,211.5301,211.6847,9131.0
2023-06-12 12:50:00,219.21,219.47,219.0,219.34,10861.0,211.7716,212.0228,211.5688,211.8972,10861.0
2023-06-12 12:55:00,219.33,219.52,218.99,219.52,14657.0,211.8876,212.0711,211.5591,212.0711,14657.0
2023-06-12 13:00:00,219.39,219.52,219.27,219.41,3298.0,211.9455,212.0711,211.8296,211.9649,3298.0
2023-06-12 13:05:00,219.46,219.46,219.04,219.35,4143.0,212.0132,212.0132,211.6074,211.9069,4143.0
2023-06-12 13:10:00,219.38,219.7,219.37,219.62,7387.0,211.9359,212.245,211.9262,212.1677,7387.0
2023-06-12 13:15:00,219.5,219.81,219.43,219.76,6249.0,212.0518,212.3513,211.9842,212.303,6249.0
2023-06-12 13:20:00,219.78,220.05,219.69,219.98,7015.0,212.3223,212.5831,212.2354,212.5155,7015.0
2023-06-12 13:25:00,219.99,220.12,219.71,219.74,10158.0,212.5252,212.6508,212.2547,212.2837,10158.0
2023-06-12 13:30:00,219.74,219.83,219.49,219.5,10716.0,212.2837,212.3706,212.0421,212.0518,10716.0
2023-06-12 13:35:00,219.42,219.42,219.09,219.09,22804.0,211.9745,211.9745,211.6557,211.6557,22804.0
2023-06-12 13:40:00,219.16,219.28,219.02,219.28,3500.0,211.7233,211.8393,211.5881,211.8393,3500.0
2023-06-12 13:45:00,219.25,219.57,219.15,219.23,4536.0,211.8103,212.1194,211.7137,211.791,4536.0
2023-06-12 13:50:00,219.15,219.15,218.8,218.8,3587.0,211.7137,211.7137,211.3756,211.3756,3587.0
2023-06-12 13:55:00,218.87,218.88,218.51,218.71,7690.0,211.4432,211.4528,211.0954,211.2886,7690.0
2023-06-12 14:00:00,218.87,218.87,218.65,218.76,1535.0,211.4432,211.4432,211.2306,211.3369,1535.0
2023-06-12 14:05:00,218.68,219.03,218.65,219.03,5128.0,211.2596,211.5977,211.2306,211.5977,5128.0
2023-06-12 14:10:00,219.04,219.06,218.83,218.84,1533.0,211.6074,211.6267,211.4045,211.4142,1533.0
2023-06-12 14:15:00,218.83,219.18,218.83,219.17,3760.0,211.4045,211.7427,211.4045,211.733,3760.0
2023-06-12 14:20:00,219.18,219.18,218.98,219.09,2114.0,211.7427,211.7427,211.5494,211.6557,2114.0
2023-06-12 14:25:00,219.07,219.2,219.07,219.08,2983.0,211.6364,211.762,211.6364,211.6461,2983.0
2023-06-12 14:30:00,219.18,219.25,219.09,219.09,3342.0,211.7427,211.8103,211.6557,211.6557,3342.0
2023-06-12 14:35:00,219.09,219.21,218.93,219.1,4423.0,211.6557,211.7716,211.5011,211.6654,4423.0
2023-06-12 14:40:00,219.11,219.23,219.01,219.01,1600.0,211.675,211.791,211.5784,211.5784,1600.0
2023-06-12 14:45:00,218.98,219.05,218.85,218.93,6281.0,211.5494,211.6171,211.4239,211.5011,6281.0
2023-06-12 14:50:00,218.91,219.03,218.84,218.94,4535.0,211.4818,211.5977,211.4142,211.5108,4535.0
2023-06-12 14:55:00,218.9,219.06,218.88,219.0,9318.0,211.4722,211.6267,211.4528,211.5688,9318.0
2023-06-12 15:00:00,218.94,218.95,218.72,218.89,3236.0,211.5108,211.5205,211.2983,211.4625,3236.0
2023-06-12 15:05:00,218.88,219.08,218.8,219.08,2771.0,211.4528,211.6461,211.3756,211.6461,2771.0
2023-06-12 15:10:00,219.08,219.62,219.08,219.38,16947.0,211.6461,212.1677,211.6461,211.9359,16947.0
2023-06-12 15:15:00,219.46,219.57,219.23,219.23,12021.0,212.0132,212.1194,211.791,211.791,12021.0
2023-06-12 15:20:00,219.29,219.29,218.94,219.09,11216.0,211.8489,211.8489,211.5108,211.6557,11216.0
2023-06-12 15:25:00,219.03,219.2,218.93,218.95,6668.0,211.5977,211.762,211.5011,211.5205,6668.0
2023-06-12 15:30:00,219.05,219.15,218.85,218.94,7757.0,211.6171,211.7137,211.4239,211.5108,7757.0
2023-06-12 15:35:00,218.98,219.22,218.9,219.22,8242.0,211.5494,211.7813,211.4722,211.7813,8242.0
2023-06-12 15:40:00,219.22,219.22,218.78,218.78,9649.0,211.7813,211.7813,211.3562,211.3562,9649.0
2023-06-12 15:45:00,218.78,218.9,218.64,218.75,12147.0,211.3562,211.4722,211.221,211.3272,12147.0
2023-06-12 15:50:00,218.79,219.02,218.5,218.6,26374.0,211.3659,211.5881,211.0857,211.1823,26374.0
2023-06-12 15:55:00,218.57,218.64,218.21,218.57,61335.0,211.1534,211.221,210.8056,211.1534,61335.0
2023-06-13 09:30:00,220.85,220.89,219.54,220.41,31223.0,213.356,213.3946,212.0904,212.9309,31223.0
2023-06-13 09:35:00,220.54,221.71,220.41,221.7,26512.0,213.0565,214.1868,212.9309,214.1771,26512.0
2023-06-13 09:40:00,221.7,222.75,221.37,222.15,28568.0,214.1771,215.1915,213.8583,214.6119,28568.0
2023-06-13 09:45:00,222.35,223.45,221.48,221.56,38953.0,214.8051,215.8678,213.9646,214.0419,38953.0
2023-06-13 09:50:00,221.47,222.21,221.41,222.1,13957.0,213.955,214.6698,213.897,214.5636,13957.0
2023-06-13 09:55:00,222.1,222.18,221.83,222.0,21660.0,214.5636,214.6409,214.3027,214.467,21660.0
2023-06-13 10:00:00,222.01,223.44,222.0,223.16,21218.0,214.4766,215.8581,214.467,215.5876,21218.0
2023-06-13 10:05:00,223.09,223.66,222.82,223.0,22191.0,215.52,216.0706,215.2591,215.433,22191.0
2023-06-13 10:10:00,223.06,223.16,222.33,222.68,9392.0,215.491,215.5876,214.7858,215.1239,9392.0
2023-06-13 10:15:00,222.81,223.11,222.08,222.28,16716.0,215.2495,215.5393,214.5443,214.7375,16716.0
2023-06-13 10:20:00,222.39,223.15,222.38,222.61,7272.0,214.8437,215.5779,214.8341,215.0563,7272.0
2023-06-13 10:25:00,222.73,223.13,222.67,223.03,15798.0,215.1722,215.5586,215.1142,215.462,15798.0
2023-06-13 10:30:00,223.09,223.1,222.51,222.94,8086.0,215.52,215.5296,214.9597,215.3751,8086.0
2023-06-13 10:35:00,222.93,223.79,222.93,223.36,12209.0,215.3654,216.1962,215.3654,215.7808,12209.0
2023-06-13 10:40:00,223.39,223.75,223.22,223.72,8914.0,215.8098,216.1576,215.6456,216.1286,8914.0
2023-06-13 10:45:00,223.78,224.13,223.68,223.89,12820.0,216.1866,216.5247,216.09,216.2928,12820.0
2023-06-13 10:50:00,223.97,224.08,223.78,223.8,7473.0,216.3701,216.4764,216.1866,216.2059,7473.0
2023-06-13 10:55:00,223.85,224.22,223.69,223.91,9417.0,216.2542,216.6116,216.0996,216.3122,9417.0
2023-06-13 11:00:00,223.91,224.58,223.85,224.53,12917.0,216.3122,216.9594,216.2542,216.9111,12917.0
2023-06-13 11:05:00,224.42,224.42,223.77,223.82,5389.0,216.8049,216.8049,216.1769,216.2252,5389.0
2023-06-13 11:10:00,223.83,224.63,223.83,224.28,19046.0,216.2349,217.0077,216.2349,216.6696,19046.0
2023-06-13 11:15:00,224.21,224.42,224.07,224.3,27510.0,216.602,216.8049,216.4667,216.6889,27510.0
2023-06-13 11:20:00,224.28,224.29,223.6,223.92,17602.0,216.6696,216.6793,216.0127,216.3218,17602.0
2023-06-13 11:25:00,223.92,224.04,223.61,223.83,8303.0,216.3218,216.4377,216.0223,216.2349,8303.0
2023-06-13 11:30:00,223.83,224.16,223.77,223.82,10935.0,216.2349,216.5537,216.1769,216.2252,10935.0
2023-06-13 11:35:00,223.76,223.76,222.81,223.39,26164.0,216.1672,216.1672,215.2495,215.8098,26164.0
2023-06-13 11:40:00,223.28,224.05,223.27,223.5,7195.0,215.7035,216.4474,215.6939,215.9161,7195.0
2023-06-13 11:45:00,223.56,223.64,223.4,223.53,4712.0,215.974,216.0513,215.8195,215.9451,4712.0
2023-06-13 11:50:00,223.53,224.06,223.53,223.64,11378.0,215.9451,216.4571,215.9451,216.0513,11378.0
2023-06-13 11:55:00,223.78,223.85,223.29,223.59,11234.0,216.1866,216.2542,215.7132,216.003,11234.0
2023-06-13 12:00:00,223.45,223.7,223.36,223.68,5982.0,215.8678,216.1093,215.7808,216.09,5982.0
2023-06-13 12:05:00,223.7,224.21,223.7,224.04,9300.0,216.1093,216.602,216.1093,216.4377,9300.0
2023-06-13 12:10:00,224.02,224.14,223.78,223.81,4719.0,216.4184,216.5344,216.1866,216.2155,4719.0
2023-06-13 12:15:00,223.83,224.5,223.83,224.5,9752.0,216.2349,216.8821,216.2349,216.8821,9752.0
2023-06-13 12:20:00,224.53,224.95,224.52,224.95,16549.0,216.9111,217.3169,216.9015,217.3169,16549.0
2023-06-13 12:25:00,224.87,225.18,224.68,225.11,17906.0,217.2396,217.5391,217.056,217.4714,17906.0
2023-06-13 12:30:00,225.17,225.62,224.92,225.54,18991.0,217.5294,217.9641,217.2879,217.8868,18991.0
2023-06-13 12:35:00,225.54,226.21,225.23,226.21,26378.0,217.8868,218.5341,217.5874,218.5341,26378.0
2023-06-13 12:40:00,226.2,226.57,225.96,226.47,23249.0,218.5245,218.8819,218.2926,218.7853,23249.0
2023-06-13 12:45:00,226.42,226.6,226.33,226.5,18783.0,218.737,218.9109,218.65,218.8143,18783.0
2023-06-13 12:50:00,226.56,227.1,226.55,226.99,27712.0,218.8722,219.3939,218.8626,219.2876,27712.0
2023-06-13 12:55:00,226.9,227.48,226.9,227.11,14918.0,219.2007,219.761,219.2007,219.4036,14918.0
2023-06-13 13:00:00,227.07,227.31,226.94,227.25,22944.0,219.3649,219.5968,219.2393,219.5388,22944.0
2023-06-13 13:05:00,227.23,227.83,227.2,227.32,21547.0,219.5195,220.0991,219.4905,219.6064,21547.0
2023-06-13 13:10:00,227.33,227.65,227.18,227.65,7918.0,219.6161,219.9252,219.4712,219.9252,7918.0
2023-06-13 13:15:00,227.71,228.41,227.68,228.41,10060.0,219.9832,220.6595,219.9542,220.6595,10060.0
2023-06-13 13:20:00,228.3,228.57,228.02,228.02,7337.0,220.5532,220.814,220.2827,220.2827,7337.0
2023-06-13 13:25:00,228.04,228.04,227.54,227.64,10054.0,220.302,220.302,219.819,219.9156,10054.0
2023-06-13 13:30:00,227.54,227.83,227.26,227.83,13144.0,219.819,220.0991,219.5485,220.0991,13144.0
2023-06-13 13:35:00,227.77,228.3,227.64,228.16,14327.0,220.0412,220.5532,219.9156,220.4179,14327.0
2023-06-13 13:40:00,228.16,228.26,227.86,228.26,25200.0,220.4179,220.5145,220.1281,220.5145,25200.0
2023-06-13 13:45:00,228.21,228.36,227.99,228.2,12338.0,220.4662,220.6112,220.2537,220.4566,12338.0
2023-06-13 13:50:00,228.13,228.14,227.91,227.91,9150.0,220.389,220.3986,220.1764,220.1764,9150.0
2023-06-13 13:55:00,227.94,228.06,227.78,227.8,10377.0,220.2054,220.3213,220.0508,220.0702,10377.0
2023-06-13 14:00:00,227.83,228.09,227.7,228.0,18974.0,220.0991,220.3503,219.9736,220.2634,18974.0
2023-06-13 14:05:00,227.85,228.09,227.85,228.0,13897.0,220.1185,220.3503,220.1185,220.2634,13897.0
2023-06-13 14:10:00,227.96,228.0,227.44,227.58,18374.0,220.2247,220.2634,219.7224,219.8576,18374.0
2023-06-13 14:15:00,227.63,227.82,227.58,227.7,14459.0,219.9059,220.0895,219.8576,219.9736,14459.0
2023-06-13 14:20:00,227.8,228.27,227.62,228.23,11851.0,220.0702,220.5242,219.8963,220.4856,11851.0
2023-06-13 14:25:00,228.25,228.56,227.75,227.75,17080.0,220.5049,220.8044,220.0219,220.0219,17080.0
2023-06-13 14:30:00,227.9,228.07,227.27,227.37,14745.0,220.1668,220.331,219.5581,219.6547,14745.0
2023-06-13 14:35:00,227.3,228.42,227.28,228.34,16612.0,219.5871,220.6691,219.5678,220.5918,16612.0
2023-06-13 14:40:00,228.35,228.47,227.88,227.97,13276.0,220.6015,220.7174,220.1474,220.2344,13276.0
2023-06-13 14:45:00,227.93,228.19,227.87,228.05,14821.0,220.1957,220.4469,220.1378,220.3117,14821.0
2023-06-13 14:50:00,228.08,228.57,228.05,228.17,11390.0,220.3407,220.814,220.3117,220.4276,11390.0
2023-06-13 14:55:00,228.06,228.43,227.95,228.29,12232.0,220.3213,220.6788,220.2151,220.5435,12232.0
2023-06-13 15:00:00,228.38,229.04,228.21,228.84,42399.0,220.6305,221.2681,220.4662,221.0749,42399.0
2023-06-13 15:05:00,228.82,229.27,228.52,229.23,26052.0,221.0555,221.4903,220.7657,221.4516,26052.0
2023-06-13 15:10:00,229.19,229.32,228.92,229.05,19220.0,221.413,221.5386,221.1522,221.2777,19220.0
2023-06-13 15:15:00,229.07,229.58,228.99,229.5,21990.0,221.2971,221.7898,221.2198,221.7125,21990.0
2023-06-13 15:20:00,229.51,229.51,229.07,229.11,19252.0,221.7221,221.7221,221.2971,221.3357,19252.0
2023-06-13 15:25:00,229.09,229.41,228.88,229.24,23164.0,221.3164,221.6255,221.1135,221.4613,23164.0
2023-06-13 15:30:00,229.25,229.25,228.94,229.0,11207.0,221.471,221.471,221.1715,221.2294,11207.0
2023-06-13 15:35:00,229.01,229.14,228.93,229.04,18784.0,221.2391,221.3647,221.1618,221.2681,18784.0
2023-06-13 15:40:00,229.04,229.15,228.67,228.85,34213.0,221.2681,221.3743,220.9106,221.0845,34213.0
2023-06-13 15:45:00,228.86,229.01,228.78,228.88,25034.0,221.0942,221.2391,221.0169,221.1135,25034.0
2023-06-13 15:50:00,228.93,229.08,228.63,228.75,46896.0,221.1618,221.3067,220.872,220.9879,46896.0
2023-06-13 15:55:00,228.76,229.22,228.61,228.84,74358.0,220.9976,221.442,220.8527,221.0749,74358.0
2023-06-14 09:30:00,231.3,232.91,229.51,232.91,86602.0,223.4514,225.0068,221.7221,225.0068,86602.0
2023-06-14 09:35:00,232.76,232.82,231.39,232.61,24071.0,224.8619,224.9198,223.5383,224.7169,24071.0
2023-06-14 09:40:00,232.64,232.74,230.77,231.92,24331.0,224.7459,224.8425,222.9394,224.0504,24331.0
2023-06-14 09:45:00,232.2,233.74,232.1,232.2,34694.0,224.3209,225.8086,224.2242,224.3209,34694.0
2023-06-14 09:50:00,232.42,232.66,230.67,230.67,26596.0,224.5334,224.7652,222.8428,222.8428,26596.0
2023-06-14 09:55:00,230.67,231.0,229.83,229.83,38326.0,222.8428,223.1616,222.0313,222.0313,38326.0
2023-06-14 10:00:00,229.8,230.23,228.84,229.01,17036.0,222.0023,222.4177,221.0749,221.2391,17036.0
2023-06-14 10:05:00,228.92,229.34,228.15,229.34,33653.0,221.1522,221.5579,220.4083,221.5579,33653.0
2023-06-14 10:10:00,229.55,230.39,229.02,229.96,8323.0,221.7608,222.5723,221.2488,222.1569,8323.0
2023-06-14 10:15:00,230.07,230.84,229.67,230.83,19389.0,222.2631,223.007,221.8767,222.9973,19389.0
2023-06-14 10:20:00,230.83,231.34,230.51,231.25,17544.0,222.9973,223.49,222.6882,223.4031,17544.0
2023-06-14 10:25:00,231.3,231.38,230.1,230.25,16079.0,223.4514,223.5287,222.2921,222.437,16079.0
2023-06-14 10:30:00,230.0,230.17,229.72,229.72,7620.0,222.1955,222.3597,221.925,221.925,7620.0
2023-06-14 10:35:00,229.96,229.96,229.0,229.4,8115.0,222.1569,222.1569,221.2294,221.6159,8115.0
2023-06-14 10:40:00,229.46,229.87,229.35,229.5,9195.0,221.6738,222.0699,221.5676,221.7125,9195.0
2023-06-14 10:45:00,229.57,229.79,229.14,229.19,12651.0,221.7801,221.9926,221.3647,221.413,12651.0
2023-06-14 10:50:00,229.25,229.59,229.13,229.59,8505.0,221.471,221.7994,221.355,221.7994,8505.0
2023-06-14 10:55:00,229.61,230.23,229.31,230.21,11358.0,221.8187,222.4177,221.5289,222.3984,11358.0
2023-06-14 11:00:00,230.31,230.86,230.0,230.44,8858.0,222.495,223.0263,222.1955,222.6206,8858.0
2023-06-14 11:05:00,230.41,230.46,229.86,229.87,5299.0,222.5916,222.6399,222.0603,222.0699,5299.0
2023-06-14 11:10:00,229.75,229.75,229.27,229.27,7806.0,221.954,221.954,221.4903,221.4903,7806.0
2023-06-14 11:15:00,229.22,229.44,228.73,228.77,6341.0,221.442,221.6545,220.9686,221.0072,6341.0
2023-06-14 11:20:00,228.83,228.98,228.57,228.62,6361.0,221.0652,221.2101,220.814,220.8623,6361.0
2023-06-14 11:25:00,228.73,229.14,228.63,229.0,9744.0,220.9686,221.3647,220.872,221.2294,9744.0
2023-06-14 11:30:00,229.0,229.01,228.49,228.68,4831.0,221.2294,221.2391,220.7367,220.9203,4831.0
2023-06-14 11:35:00,228.55,229.08,228.5,229.08,7163.0,220.7947,221.3067,220.7464,221.3067,7163.0
2023-06-14 11:40:00,228.96,229.46,228.66,229.46,5383.0,221.1908,221.6738,220.901,221.6738,5383.0
2023-06-14 11:45:00,229.48,229.66,229.31,229.62,12566.0,221.6932,221.867,221.5289,221.8284,12566.0
2023-06-14 11:50:00,229.65,229.69,229.18,229.19,11120.0,221.8574,221.896,221.4033,221.413,11120.0
2023-06-14 11:55:00,229.17,229.17,228.83,229.0,5451.0,221.3937,221.3937,221.0652,221.2294,5451.0
2023-06-14 12:00:00,228.99,228.99,228.52,228.52,4030.0,221.2198,221.2198,220.7657,220.7657,4030.0
2023-06-14 12:05:00,228.68,229.13,228.51,229.13,7734.0,220.9203,221.355,220.7561,221.355,7734.0
2023-06-14 12:10:00,229.21,229.23,228.68,228.68,4936.0,221.4323,221.4516,220.9203,220.9203,4936.0
2023-06-14 12:15:00,228.69,229.22,228.68,229.2,5404.0,220.93,221.442,220.9203,221.4227,5404.0
2023-06-14 12:20:00,229.08,229.15,229.0,229.0,2050.0,221.3067,221.3743,221.2294,221.2294,2050.0
2023-06-14 12:25:00,228.82,229.36,228.78,229.35,8126.0,221.0555,221.5772,221.0169,221.5676,8126.0
2023-06-14 12:30:00,229.39,229.55,229.25,229.5,6121.0,221.6062,221.7608,221.471,221.7125,6121.0
2023-06-14 12:35:00,229.5,229.5,229.21,229.26,2718.0,221.7125,221.7125,221.4323,221.4806,2718.0
2023-06-14 12:40:00,229.26,229.39,229.11,229.24,4416.0,221.4806,221.6062,221.3357,221.4613,4416.0
2023-06-14 12:45:00,229.23,229.39,229.2,229.25,2312.0,221.4516,221.6062,221.4227,221.471,2312.0
2023-06-14 12:50:00,229.23,229.53,229.23,229.5,3574.0,221.4516,221.7415,221.4516,221.7125,3574.0
2023-06-14 12:55:00,229.49,229.7,229.25,229.39,2229.0,221.7028,221.9057,221.471,221.6062,2229.0
2023-06-14 13:00:00,229.25,229.25,228.97,229.08,6504.0,221.471,221.471,221.2005,221.3067,6504.0
2023-06-14 13:05:00,229.1,229.21,229.08,229.08,1335.0,221.326,221.4323,221.3067,221.3067,1335.0
2023-06-14 13:10:00,229.04,229.22,228.88,229.02,11854.0,221.2681,221.442,221.1135,221.2488,11854.0
2023-06-14 13:15:00,228.99,229.0,228.75,228.84,8529.0,221.2198,221.2294,220.9879,221.0749,8529.0
2023-06-14 13:20:00,228.86,228.93,228.56,228.8,6782.0,221.0942,221.1618,220.8044,221.0362,6782.0
2023-06-14 13:25:00,228.8,228.86,228.67,228.85,4132.0,221.0362,221.0942,220.9106,221.0845,4132.0
2023-06-14 13:30:00,228.86,228.86,228.65,228.77,5602.0,221.0942,221.0942,220.8913,221.0072,5602.0
2023-06-14 13:35:00,228.74,228.77,228.57,228.74,4927.0,220.9783,221.0072,220.814,220.9783,4927.0
2023-06-14 13:40:00,228.75,228.95,228.69,228.95,3725.0,220.9879,221.1811,220.93,221.1811,3725.0
2023-06-14 13:45:00,228.95,229.35,228.9,229.23,3598.0,221.1811,221.5676,221.1328,221.4516,3598.0
2023-06-14 13:50:00,229.32,229.32,229.07,229.07,2041.0,221.5386,221.5386,221.2971,221.2971,2041.0
2023-06-14 13:55:00,229.08,229.32,229.05,229.13,4629.0,221.3067,221.5386,221.2777,221.355,4629.0
2023-06-14 14:00:00,229.0,229.0,227.51,227.91,27862.0,221.2294,221.2294,219.79,220.1764,27862.0
2023-06-14 14:05:00,227.91,228.05,226.67,227.01,19798.0,220.1764,220.3117,218.9785,219.307,19798.0
2023-06-14 14:10:00,227.0,227.63,226.07,226.34,14988.0,219.2973,219.9059,218.3989,218.6597,14988.0
2023-06-14 14:15:00,226.28,226.38,225.8,225.8,13416.0,218.6017,218.6983,218.138,218.138,13416.0
2023-06-14 14:20:00,225.92,226.16,225.4,225.42,9136.0,218.254,218.4858,217.7516,217.7709,9136.0
2023-06-14 14:25:00,225.33,225.93,225.01,225.26,57288.0,217.684,218.2636,217.3748,217.6163,57288.0
2023-06-14 14:30:00,225.21,226.06,225.08,225.31,32896.0,217.568,218.3892,217.4425,217.6647,32896.0
2023-06-14 14:35:00,225.48,226.14,225.47,225.68,10418.0,217.8289,218.4665,217.8192,218.0221,10418.0
2023-06-14 14:40:00,225.69,226.99,225.69,226.98,9947.0,218.0318,219.2876,218.0318,219.278,9947.0
2023-06-14 14:45:00,226.98,227.21,226.25,227.18,7531.0,219.278,219.5002,218.5728,219.4712,7531.0
2023-06-14 14:50:00,227.35,227.6,226.75,227.04,9138.0,219.6354,219.8769,219.0558,219.3359,9138.0
2023-06-14 14:55:00,227.05,227.76,227.05,227.48,6627.0,219.3456,220.0315,219.3456,219.761,6627.0
2023-06-14 15:00:00,227.67,227.78,227.34,227.48,2200.0,219.9446,220.0508,219.6258,219.761,2200.0
2023-06-14 15:05:00,227.68,228.08,227.54,227.92,5329.0,219.9542,220.3407,219.819,220.1861,5329.0
2023-06-14 15:10:00,228.0,228.06,227.38,227.38,5329.0,220.2634,220.3213,219.6644,219.6644,5329.0
2023-06-14 15:15:00,227.0,227.01,226.54,226.86,8734.0,219.2973,219.307,218.8529,219.1621,8734.0
2023-06-14 15:20:00,226.69,227.55,226.56,227.35,8523.0,218.9978,219.8286,218.8722,219.6354,8523.0
2023-06-14 15:25:00,227.39,227.65,227.25,227.52,12322.0,219.6741,219.9252,219.5388,219.7997,12322.0
2023-06-14 15:30:00,227.44,227.8,227.29,227.8,11207.0,219.7224,220.0702,219.5775,220.0702,11207.0
2023-06-14 15:35:00,227.67,227.7,227.13,227.16,7616.0,219.9446,219.9736,219.4229,219.4519,7616.0
2023-06-14 15:40:00,227.25,227.45,227.01,227.01,8750.0,219.5388,219.732,219.307,219.307,8750.0
2023-06-14 15:45:00,227.07,227.3,226.5,226.5,25529.0,219.3649,219.5871,218.8143,218.8143,25529.0
2023-06-14 15:50:00,226.4,226.62,225.95,226.44,26078.0,218.7177,218.9302,218.2829,218.7563,26078.0
2023-06-14 15:55:00,226.51,226.83,226.48,226.8,40285.0,218.8239,219.1331,218.7949,219.1041,40285.0
2023-06-15 09:30:00,225.25,226.8,224.66,225.69,39080.0,217.9836,219.4836,217.4127,218.4094,39080.0
2023-06-15 09:35:00,225.89,226.91,225.5,226.75,7583.0,218.603,219.5901,218.2256,219.4353,7583.0
2023-06-15 09:40:00,226.77,227.22,226.11,226.52,14015.0,219.4546,219.8901,218.8159,219.2127,14015.0
2023-06-15 09:45:00,226.67,227.0,226.27,226.97,5201.0,219.3578,219.6772,218.9707,219.6482,5201.0
2023-06-15 09:50:00,227.06,227.64,226.45,227.06,15929.0,219.7353,220.2965,219.1449,219.7353,15929.0
2023-06-15 09:55:00,227.08,227.4,227.03,227.29,7824.0,219.7546,220.0643,219.7062,219.9578,7824.0
2023-06-15 10:00:00,227.31,227.75,226.98,227.65,13345.0,219.9772,220.403,219.6578,220.3062,13345.0
2023-06-15 10:05:00,227.58,227.8,227.12,227.67,7014.0,220.2385,220.4514,219.7933,220.3256,7014.0
2023-06-15 10:10:00,227.64,227.78,227.06,227.15,5513.0,220.2965,220.432,219.7353,219.8223,5513.0
2023-06-15 10:15:00,227.11,227.11,226.39,226.84,9218.0,219.7836,219.7836,219.0869,219.5223,9218.0
2023-06-15 10:20:00,226.78,227.45,226.78,227.45,11284.0,219.4643,220.1127,219.4643,220.1127,11284.0
2023-06-15 10:25:00,227.4,227.5,226.94,227.16,4685.0,220.0643,220.1611,219.6191,219.832,4685.0
2023-06-15 10:30:00,227.18,227.38,226.93,227.38,23213.0,219.8514,220.0449,219.6094,220.0449,23213.0
2023-06-15 10:35:00,227.27,227.28,226.89,227.06,7609.0,219.9385,219.9482,219.5707,219.7353,7609.0
2023-06-15 10:40:00,227.0,227.59,226.99,227.38,12847.0,219.6772,220.2482,219.6675,220.0449,12847.0
2023-06-15 10:45:00,227.38,228.1,227.35,228.09,21912.0,220.0449,220.7417,220.0159,220.732,21912.0
2023-06-15 10:50:00,228.12,228.12,227.81,227.97,2802.0,220.7611,220.7611,220.4611,220.6159,2802.0
2023-06-15 10:55:00,227.97,228.34,227.61,227.75,25627.0,220.6159,220.974,220.2675,220.403,25627.0
2023-06-15 11:00:00,227.77,228.06,227.66,227.77,8803.0,220.4223,220.703,220.3159,220.4223,8803.0
2023-06-15 11:05:00,227.73,227.9,227.32,227.58,10134.0,220.3836,220.5482,219.9869,220.2385,10134.0
2023-06-15 11:10:00,227.57,228.03,227.36,228.0,5192.0,220.2288,220.674,220.0256,220.6449,5192.0
2023-06-15 11:15:00,228.03,228.82,228.02,228.54,6958.0,220.674,221.4385,220.6643,221.1675,6958.0
2023-06-15 11:20:00,228.45,229.26,228.45,229.0,5255.0,221.0804,221.8643,221.0804,221.6127,5255.0
2023-06-15 11:25:00,228.91,228.93,228.55,228.92,5919.0,221.5256,221.5449,221.1772,221.5353,5919.0
2023-06-15 11:30:00,228.9,229.33,228.9,229.24,13980.0,221.5159,221.932,221.5159,221.8449,13980.0
2023-06-15 11:35:00,229.25,229.71,229.15,229.66,9407.0,221.8546,222.2998,221.7578,222.2514,9407.0
2023-06-15 11:40:00,229.61,230.14,229.42,230.0,25713.0,222.203,222.7159,222.0191,222.5804,25713.0
2023-06-15 11:45:00,230.0,230.14,229.32,229.41,16095.0,222.5804,222.7159,221.9223,222.0094,16095.0
2023-06-15 11:50:00,229.42,229.88,229.39,229.87,9140.0,222.0191,222.4643,221.9901,222.4546,9140.0
2023-06-15 11:55:00,229.95,230.2,229.9,230.12,6372.0,222.532,222.774,222.4836,222.6965,6372.0
2023-06-15 12:00:00,230.01,230.45,230.01,230.16,6241.0,222.5901,223.0159,222.5901,222.7352,6241.0
2023-06-15 12:05:00,230.16,230.44,230.07,230.26,5333.0,222.7352,223.0062,222.6482,222.832,5333.0
2023-06-15 12:10:00,230.27,231.0,229.55,229.77,56824.0,222.8417,223.5482,222.1449,222.3578,56824.0
2023-06-15 12:15:00,229.86,230.5,229.76,230.35,5009.0,222.4449,223.0643,222.3482,222.9191,5009.0
2023-06-15 12:20:00,230.44,230.44,229.6,229.66,3394.0,223.0062,223.0062,222.1933,222.2514,3394.0
2023-06-15 12:25:00,229.63,229.69,229.16,229.21,3656.0,222.2223,222.2804,221.7675,221.8159,3656.0
2023-06-15 12:30:00,229.39,229.72,229.39,229.65,5946.0,221.9901,222.3094,221.9901,222.2417,5946.0
2023-06-15 12:35:00,229.64,230.1,229.59,230.1,4728.0,222.232,222.6772,222.1836,222.6772,4728.0
2023-06-15 12:40:00,230.16,230.16,229.94,229.96,4214.0,222.7352,222.7352,222.5223,222.5417,4214.0
2023-06-15 12:45:00,229.95,230.1,229.87,230.0,5568.0,222.532,222.6772,222.4546,222.5804,5568.0
2023-06-15 12:50:00,230.1,230.27,229.97,230.12,4624.0,222.6772,222.8417,222.5514,222.6965,4624.0
2023-06-15 12:55:00,229.98,230.36,229.92,230.31,4909.0,222.5611,222.9288,222.503,222.8804,4909.0
2023-06-15 13:00:00,230.28,230.38,230.1,230.15,6284.0,222.8514,222.9482,222.6772,222.7256,6284.0
2023-06-15 13:05:00,230.15,230.16,229.82,229.82,7276.0,222.7256,222.7352,222.4062,222.4062,7276.0
2023-06-15 13:10:00,229.81,230.13,229.81,229.95,3522.0,222.3965,222.7062,222.3965,222.532,3522.0
2023-06-15 13:15:00,229.92,230.0,229.85,229.85,3111.0,222.503,222.5804,222.4352,222.4352,3111.0
2023-06-15 13:20:00,229.86,229.88,229.58,229.59,4937.0,222.4449,222.4643,222.174,222.1836,4937.0
2023-06-15 13:25:00,229.57,230.22,229.17,230.22,7840.0,222.1643,222.7933,221.7772,222.7933,7840.0
2023-06-15 13:30:00,230.22,230.7,230.22,230.5,8984.0,222.7933,223.2578,222.7933,223.0643,8984.0
2023-06-15 13:35:00,230.45,230.65,230.44,230.48,1809.0,223.0159,223.2094,223.0062,223.0449,1809.0
2023-06-15 13:40:00,230.59,231.08,230.55,231.01,6191.0,223.1514,223.6256,223.1127,223.5578,6191.0
2023-06-15 13:45:00,230.99,231.16,230.88,231.12,2796.0,223.5385,223.703,223.432,223.6643,2796.0
2023-06-15 13:50:00,230.97,231.0,230.73,230.78,3304.0,223.5191,223.5482,223.2869,223.3352,3304.0
2023-06-15 13:55:00,230.88,230.88,230.57,230.57,2300.0,223.432,223.432,223.132,223.132,2300.0
2023-06-15 14:00:00,230.57,230.78,230.53,230.62,4376.0,223.132,223.3352,223.0933,223.1804,4376.0
2023-06-15 14:05:00,230.7,231.28,230.62,230.79,10440.0,223.2578,223.8191,223.1804,223.3449,10440.0
2023-06-15 14:10:00,230.81,230.86,230.53,230.54,5377.0,223.3643,223.4127,223.0933,223.103,5377.0
2023-06-15 14:15:00,230.47,230.57,230.06,230.07,6617.0,223.0352,223.132,222.6385,222.6482,6617.0
2023-06-15 14:20:00,230.0,230.42,230.0,230.4,3543.0,222.5804,222.9869,222.5804,222.9675,3543.0
2023-06-15 14:25:00,230.36,230.88,230.35,230.84,6200.0,222.9288,223.432,222.9191,223.3933,6200.0
2023-06-15 14:30:00,230.84,231.22,230.84,231.03,4100.0,223.3933,223.7611,223.3933,223.5772,4100.0
2023-06-15 14:35:00,231.17,231.39,231.03,231.15,4664.0,223.7127,223.9256,223.5772,223.6933,4664.0
2023-06-15 14:40:00,231.24,231.61,231.1,231.54,7696.0,223.7804,224.1385,223.6449,224.0707,7696.0
2023-06-15 14:45:00,231.57,231.58,231.42,231.51,4270.0,224.0998,224.1094,223.9546,224.0417,4270.0
2023-06-15 14:50:00,231.5,231.76,231.49,231.76,3531.0,224.032,224.2836,224.0223,224.2836,3531.0
2023-06-15 14:55:00,231.78,232.09,231.68,231.98,6394.0,224.303,224.603,224.2062,224.4965,6394.0
2023-06-15 15:00:00,232.03,232.11,231.42,231.72,8512.0,224.5449,224.6223,223.9546,224.2449,8512.0
2023-06-15 15:05:00,231.68,232.15,231.68,232.13,6907.0,224.2062,224.6611,224.2062,224.6417,6907.0
2023-06-15 15:10:00,232.12,232.29,231.96,232.13,6443.0,224.632,224.7965,224.4772,224.6417,6443.0
2023-06-15 15:15:00,232.22,232.28,231.81,231.87,4610.0,224.7288,224.7869,224.332,224.3901,4610.0
2023-06-15 15:20:00,231.81,231.85,231.58,231.58,6297.0,224.332,224.3707,224.1094,224.1094,6297.0
2023-06-15 15:25:00,231.64,231.73,231.39,231.54,4508.0,224.1675,224.2546,223.9256,224.0707,4508.0
2023-06-15 15:30:00,231.5,231.97,231.38,231.74,15730.0,224.032,224.4869,223.9159,224.2643,15730.0
2023-06-15 15:35:00,231.74,231.89,231.59,231.86,11274.0,224.2643,224.4094,224.1191,224.3804,11274.0
2023-06-15 15:40:00,231.9,232.36,231.64,231.68,12440.0,224.4191,224.8643,224.1675,224.2062,12440.0
2023-06-15 15:45:00,231.62,231.98,231.57,231.9,12682.0,224.1482,224.4965,224.0998,224.4191,12682.0
2023-06-15 15:50:00,231.95,232.0,231.18,231.18,32392.0,224.4675,224.5159,223.7223,223.7223,32392.0
2023-06-15 15:55:00,231.17,231.17,230.63,230.94,49818.0,223.7127,223.7127,223.1901,223.4901,49818.0
2023-06-16 09:30:00,231.36,231.9,229.42,230.44,302419.0,223.8965,224.4191,222.0191,223.0062,302419.0
2023-06-16 09:35:00,230.29,230.3,228.26,228.4,15588.0,222.8611,222.8707,220.8965,221.032,15588.0
2023-06-16 09:40:00,228.9,230.0,228.47,229.42,36429.0,221.5159,222.5804,221.0998,222.0191,36429.0
2023-06-16 09:45:00,229.44,229.44,227.82,228.21,17271.0,222.0385,222.0385,220.4707,220.8482,17271.0
2023-06-16 09:50:00,228.41,228.9,228.0,228.87,10536.0,221.0417,221.5159,220.6449,221.4869,10536.0
2023-06-16 09:55:00,228.63,228.96,228.0,228.03,30055.0,221.2546,221.574,220.6449,220.674,30055.0
2023-06-16 10:00:00,228.16,228.84,227.89,228.38,13181.0,220.7998,221.4578,220.5385,221.0127,13181.0
2023-06-16 10:05:00,228.66,228.67,227.2,227.77,17732.0,221.2836,221.2933,219.8707,220.4223,17732.0
2023-06-16 10:10:00,227.67,228.56,227.63,228.56,18936.0,220.3256,221.1869,220.2869,221.1869,18936.0
2023-06-16 10:15:00,228.47,228.98,228.25,228.4,28542.0,221.0998,221.5933,220.8869,221.032,28542.0
2023-06-16 10:20:00,228.6,229.58,228.35,229.32,19922.0,221.2256,222.174,220.9836,221.9223,19922.0
2023-06-16 10:25:00,229.38,230.05,229.3,229.54,29027.0,221.9804,222.6288,221.903,222.1353,29027.0
2023-06-16 10:30:00,229.5,230.72,229.47,230.72,14429.0,222.0965,223.2772,222.0675,223.2772,14429.0
2023-06-16 10:35:00,230.52,230.67,229.61,229.61,23770.0,223.0836,223.2288,222.203,222.203,23770.0
2023-06-16 10:40:00,229.42,229.42,228.45,228.85,11150.0,222.0191,222.0191,221.0804,221.4675,11150.0
2023-06-16 10:45:00,228.85,229.35,228.85,229.01,12537.0,221.4675,221.9514,221.4675,221.6223,12537.0
2023-06-16 10:50:00,228.94,229.25,228.65,228.81,15845.0,221.5546,221.8546,221.274,221.4288,15845.0
2023-06-16 10:55:00,228.81,229.74,228.81,229.31,3673.0,221.4288,222.3288,221.4288,221.9127,3673.0
2023-06-16 11:00:00,229.13,229.23,228.31,228.7,5064.0,221.7385,221.8353,220.9449,221.3223,5064.0
2023-06-16 11:05:00,228.86,229.04,228.32,228.85,6362.0,221.4772,221.6514,220.9546,221.4675,6362.0
2023-06-16 11:10:00,229.07,229.43,228.91,229.12,2491.0,221.6804,222.0288,221.5256,221.7288,2491.0
2023-06-16 11:15:00,229.22,229.22,228.6,228.74,3083.0,221.8256,221.8256,221.2256,221.3611,3083.0
2023-06-16 11:20:00,228.8,228.88,228.36,228.63,11434.0,221.4191,221.4965,220.9933,221.2546,11434.0
2023-06-16 11:25:00,228.65,228.9,228.41,228.9,10909.0,221.274,221.5159,221.0417,221.5159,10909.0
2023-06-16 11:30:00,228.96,229.13,228.65,229.01,4813.0,221.574,221.7385,221.274,221.6223,4813.0
2023-06-16 11:35:00,229.01,229.01,228.48,228.48,4601.0,221.6223,221.6223,221.1094,221.1094,4601.0
2023-06-16 11:40:00,228.51,228.77,228.39,228.6,6447.0,221.1385,221.3901,221.0223,221.2256,6447.0
2023-06-16 11:45:00,228.56,228.93,228.47,228.64,5115.0,221.1869,221.5449,221.0998,221.2643,5115.0
2023-06-16 11:50:00,228.5,228.66,228.33,228.52,3479.0,221.1288,221.2836,220.9643,221.1482,3479.0
2023-06-16 11:55:00,228.76,228.89,228.5,228.75,2212.0,221.3804,221.5062,221.1288,221.3707,2212.0
2023-06-16 12:00:00,228.85,229.37,228.75,229.28,13819.0,221.4675,221.9707,221.3707,221.8836,13819.0
2023-06-16 12:05:00,229.3,229.45,228.77,229.1,13649.0,221.903,222.0482,221.3901,221.7094,13649.0
2023-06-16 12:10:00,229.1,229.49,229.07,229.08,3497.0,221.7094,222.0869,221.6804,221.6901,3497.0
2023-06-16 12:15:00,229.04,229.18,228.84,229.12,7816.0,221.6514,221.7869,221.4578,221.7288,7816.0
2023-06-16 12:20:00,229.05,229.25,228.8,229.25,6166.0,221.6611,221.8546,221.4191,221.8546,6166.0
2023-06-16 12:25:00,229.31,229.31,229.0,229.0,4116.0,221.9127,221.9127,221.6127,221.6127,4116.0
2023-06-16 12:30:00,229.22,229.52,229.13,229.13,2841.0,221.8256,222.1159,221.7385,221.7385,2841.0
2023-06-16 12:35:00,229.19,229.19,228.96,229.0,3040.0,221.7965,221.7965,221.574,221.6127,3040.0
2023-06-16 12:40:00,229.09,229.22,228.91,229.18,2853.0,221.6998,221.8256,221.5256,221.7869,2853.0
2023-06-16 12:45:00,229.1,229.41,229.07,229.39,2310.0,221.7094,222.0094,221.6804,221.9901,2310.0
2023-06-16 12:50:00,229.49,229.92,229.49,229.7,6484.0,222.0869,222.503,222.0869,222.2901,6484.0
2023-06-16 12:55:00,229.68,229.93,229.51,229.64,4808.0,222.2707,222.5127,222.1062,222.232,4808.0
2023-06-16 13:00:00,229.58,229.66,229.12,229.13,2645.0,222.174,222.2514,221.7288,221.7385,2645.0
2023-06-16 13:05:00,229.29,229.3,229.0,229.23,2085.0,221.8933,221.903,221.6127,221.8353,2085.0
2023-06-16 13:10:00,229.22,229.23,228.74,228.88,5458.0,221.8256,221.8353,221.3611,221.4965,5458.0
2023-06-16 13:15:00,229.0,229.0,228.75,229.0,2581.0,221.6127,221.6127,221.3707,221.6127,2581.0
2023-06-16 13:20:00,228.9,228.9,228.33,228.43,3757.0,221.5159,221.5159,220.9643,221.0611,3757.0
2023-06-16 13:25:00,228.43,228.43,228.08,228.17,11412.0,221.0611,221.0611,220.7223,220.8094,11412.0
2023-06-16 13:30:00,228.02,228.25,227.83,227.88,3922.0,220.6643,220.8869,220.4804,220.5288,3922.0
2023-06-16 13:35:00,227.8,227.91,227.56,227.66,7979.0,220.4514,220.5578,220.2191,220.3159,7979.0
2023-06-16 13:40:00,227.6,227.64,227.41,227.41,4485.0,220.2578,220.2965,220.074,220.074,4485.0
2023-06-16 13:45:00,227.41,227.47,227.19,227.2,5307.0,220.074,220.132,219.8611,219.8707,5307.0
2023-06-16 13:50:00,227.2,227.6,227.2,227.59,3915.0,219.8707,220.2578,219.8707,220.2482,3915.0
2023-06-16 13:55:00,227.69,227.83,227.57,227.77,14113.0,220.3449,220.4804,220.2288,220.4223,14113.0
2023-06-16 14:00:00,227.69,227.77,227.5,227.59,8872.0,220.3449,220.4223,220.1611,220.2482,8872.0
2023-06-16 14:05:00,227.68,227.98,227.68,227.86,3828.0,220.3353,220.6256,220.3353,220.5094,3828.0
2023-06-16 14:10:00,227.94,228.33,227.93,228.11,14950.0,220.5869,220.9643,220.5772,220.7514,14950.0
2023-06-16 14:15:00,228.28,228.31,228.04,228.04,4894.0,220.9159,220.9449,220.6836,220.6836,4894.0
2023-06-16 14:20:00,228.15,228.37,228.13,228.37,2567.0,220.7901,221.003,220.7707,221.003,2567.0
2023-06-16 14:25:00,228.27,228.37,228.13,228.36,3243.0,220.9062,221.003,220.7707,220.9933,3243.0
2023-06-16 14:30:00,228.37,228.37,228.04,228.28,7929.0,221.003,221.003,220.6836,220.9159,7929.0
2023-06-16 14:35:00,228.32,228.65,228.31,228.5,2349.0,220.9546,221.274,220.9449,221.1288,2349.0
2023-06-16 14:40:00,228.57,228.62,228.48,228.57,5009.0,221.1965,221.2449,221.1094,221.1965,5009.0
2023-06-16 14:45:00,228.65,228.73,228.5,228.54,2751.0,221.274,221.3514,221.1288,221.1675,2751.0
2023-06-16 14:50:00,228.54,228.58,228.42,228.53,1931.0,221.1675,221.2062,221.0514,221.1578,1931.0
2023-06-16 14:55:00,228.42,228.72,228.22,228.31,15280.0,221.0514,221.3417,220.8578,220.9449,15280.0
2023-06-16 15:00:00,228.25,228.33,227.82,227.99,4951.0,220.8869,220.9643,220.4707,220.6353,4951.0
2023-06-16 15:05:00,227.9,227.93,227.73,227.77,1812.0,220.5482,220.5772,220.3836,220.4223,1812.0
2023-06-16 15:10:00,227.79,227.9,227.67,227.78,9578.0,220.4417,220.5482,220.3256,220.432,9578.0
2023-06-16 15:15:00,227.7,227.78,227.36,227.37,14866.0,220.3546,220.432,220.0256,220.0353,14866.0
2023-06-16 15:20:00,227.43,227.78,227.42,227.67,6581.0,220.0933,220.432,220.0836,220.3256,6581.0
2023-06-16 15:25:00,227.64,227.67,227.46,227.67,4642.0,220.2965,220.3256,220.1223,220.3256,4642.0
2023-06-16 15:30:00,227.63,228.14,227.47,228.14,9805.0,220.2869,220.7804,220.132,220.7804,9805.0
2023-06-16 15:35:00,228.05,228.33,228.04,228.17,7479.0,220.6933,220.9643,220.6836,220.8094,7479.0
2023-06-16 15:40:00,228.2,228.28,227.96,228.15,12294.0,220.8385,220.9159,220.6062,220.7901,12294.0
2023-06-16 15:45:00,228.18,228.53,228.15,228.46,20694.0,220.8191,221.1578,220.7901,221.0901,20694.0
2023-06-16 15:50:00,228.38,228.72,227.9,228.47,39327.0,221.0127,221.3417,220.5482,221.0998,39327.0
2023-06-16 15:55:00,228.46,228.78,228.01,228.38,69022.0,221.0901,221.3998,220.6546,221.0127,69022.0
2023-06-20 09:30:00,228.57,229.23,227.71,228.91,71283.0,221.1965,221.8353,220.3643,221.5256,71283.0
2023-06-20 09:35:00,228.9,229.99,228.26,229.85,35110.0,221.5159,222.5707,220.8965,222.4352,35110.0
2023-06-20 09:40:00,229.46,229.58,228.46,229.14,18677.0,222.0578,222.174,221.0901,221.7482,18677.0
2023-06-20 09:45:00,228.84,228.91,227.82,228.56,35246.0,221.4578,221.5256,220.4707,221.1869,35246.0
2023-06-20 09:50:00,228.56,229.54,227.73,227.96,52639.0,221.1869,222.1353,220.3836,220.6062,52639.0
2023-06-20 09:55:00,228.33,228.37,227.0,227.14,54935.0,220.9643,221.003,219.6772,219.8127,54935.0
2023-06-20 10:00:00,227.17,227.71,226.59,226.76,51099.0,219.8417,220.3643,219.2804,219.4449,51099.0
2023-06-20 10:05:00,226.92,227.71,226.65,227.67,21661.0,219.5998,220.3643,219.3385,220.3256,21661.0
2023-06-20 10:10:00,227.6,228.68,227.45,227.89,22177.0,220.2578,221.303,220.1127,220.5385,22177.0
2023-06-20 10:15:00,227.89,228.25,227.0,227.0,26020.0,220.5385,220.8869,219.6772,219.6772,26020.0
2023-06-20 10:20:00,226.97,227.5,226.75,227.24,45303.0,219.6482,220.1611,219.4353,219.9094,45303.0
2023-06-20 10:25:00,227.26,227.5,226.18,226.62,54328.0,219.9288,220.1611,218.8836,219.3094,54328.0
2023-06-20 10:30:00,226.62,226.68,225.35,225.68,41473.0,219.3094,219.3675,218.0804,218.3998,41473.0
2023-06-20 10:35:00,225.67,225.91,225.14,225.47,11958.0,218.3901,218.6224,217.8772,218.1965,11958.0
2023-06-20 10:40:00,225.47,226.43,225.09,226.24,18800.0,218.1965,219.1256,217.8288,218.9417,18800.0
2023-06-20 10:45:00,226.17,226.75,226.17,226.54,19278.0,218.874,219.4353,218.874,219.232,19278.0
2023-06-20 10:50:00,226.5,227.15,226.28,226.93,8304.0,219.1933,219.8223,218.9804,219.6094,8304.0
2023-06-20 10:55:00,226.89,227.0,226.71,226.91,5150.0,219.5707,219.6772,219.3965,219.5901,5150.0
2023-06-20 11:00:00,226.94,227.02,226.69,226.86,11119.0,219.6191,219.6965,219.3772,219.5417,11119.0
2023-06-20 11:05:00,226.98,227.67,226.75,227.47,13280.0,219.6578,220.3256,219.4353,220.132,13280.0
2023-06-20 11:10:00,227.43,227.91,227.32,227.91,14950.0,220.0933,220.5578,219.9869,220.5578,14950.0
2023-06-20 11:15:00,227.8,228.15,227.56,227.87,7104.0,220.4514,220.7901,220.2191,220.5191,7104.0
2023-06-20 11:20:00,227.84,228.03,227.59,227.69,5554.0,220.4901,220.674,220.2482,220.3449,5554.0
2023-06-20 11:25:00,227.62,228.2,227.47,228.0,16022.0,220.2772,220.8385,220.132,220.6449,16022.0
2023-06-20 11:30:00,228.04,228.69,228.0,228.56,20030.0,220.6836,221.3127,220.6449,221.1869,20030.0
2023-06-20 11:35:00,228.6,229.33,228.6,229.26,20870.0,221.2256,221.932,221.2256,221.8643,20870.0
2023-06-20 11:40:00,229.24,229.79,229.21,229.79,11632.0,221.8449,222.3772,221.8159,222.3772,11632.0
2023-06-20 11:45:00,229.71,229.71,229.21,229.26,14073.0,222.2998,222.2998,221.8159,221.8643,14073.0
2023-06-20 11:50:00,229.22,229.77,229.01,229.77,7412.0,221.8256,222.3578,221.6223,222.3578,7412.0
2023-06-20 11:55:00,229.81,230.29,229.63,229.63,11729.0,222.3965,222.8611,222.2223,222.2223,11729.0
2023-06-20 12:00:00,229.5,229.77,229.28,229.28,3704.0,222.0965,222.3578,221.8836,221.8836,3704.0
2023-06-20 12:05:00,229.28,229.52,228.88,229.05,4145.0,221.8836,222.1159,221.4965,221.6611,4145.0
2023-06-20 12:10:00,229.17,230.19,229.17,230.16,4566.0,221.7772,222.7643,221.7772,222.7352,4566.0
2023-06-20 12:15:00,230.19,230.5,230.06,230.37,15085.0,222.7643,223.0643,222.6385,222.9385,15085.0
2023-06-20 12:20:00,230.43,230.6,230.28,230.41,6428.0,222.9965,223.1611,222.8514,222.9772,6428.0
2023-06-20 12:25:00,230.4,230.62,230.4,230.4,7546.0,222.9675,223.1804,222.9675,222.9675,7546.0
2023-06-20 12:30:00,230.49,231.15,230.41,231.05,19617.0,223.0546,223.6933,222.9772,223.5965,19617.0
2023-06-20 12:35:00,231.09,231.57,231.09,231.55,12866.0,223.6352,224.0998,223.6352,224.0804,12866.0
2023-06-20 12:40:00,231.55,232.18,231.54,231.75,19559.0,224.0804,224.6901,224.0707,224.274,19559.0
2023-06-20 12:45:00,231.69,232.13,231.6,231.85,7882.0,224.2159,224.6417,224.1288,224.3707,7882.0
2023-06-20 12:50:00,231.78,232.04,231.74,231.97,9254.0,224.303,224.5546,224.2643,224.4869,9254.0
2023-06-20 12:55:00,231.74,232.17,231.7,232.17,11953.0,224.2643,224.6804,224.2256,224.6804,11953.0
2023-06-20 13:00:00,232.29,232.39,231.82,231.82,10526.0,224.7965,224.8933,224.3417,224.3417,10526.0
2023-06-20 13:05:00,231.73,231.73,231.17,231.36,8696.0,224.2546,224.2546,223.7127,223.8965,8696.0
2023-06-20 13:10:00,231.43,231.59,231.24,231.55,5425.0,223.9643,224.1191,223.7804,224.0804,5425.0
2023-06-20 13:15:00,231.56,231.91,231.38,231.57,6655.0,224.0901,224.4288,223.9159,224.0998,6655.0
2023-06-20 13:20:00,231.44,231.9,231.36,231.7,4379.0,223.974,224.4191,223.8965,224.2256,4379.0
2023-06-20 13:25:00,231.63,231.64,231.28,231.52,11223.0,224.1578,224.1675,223.8191,224.0514,11223.0
2023-06-20 13:30:00,231.52,231.52,231.26,231.32,3362.0,224.0514,224.0514,223.7998,223.8578,3362.0
2023-06-20 13:35:00,231.34,231.94,231.24,231.88,11535.0,223.8772,224.4578,223.7804,224.3998,11535.0
2023-06-20 13:40:00,231.89,232.3,231.89,232.06,5933.0,224.4094,224.8062,224.4094,224.574,5933.0
2023-06-20 13:45:00,231.91,232.3,231.78,232.15,10082.0,224.4288,224.8062,224.303,224.6611,10082.0
2023-06-20 13:50:00,232.26,232.3,231.92,232.22,8278.0,224.7675,224.8062,224.4385,224.7288,8278.0
2023-06-20 13:55:00,232.23,232.37,231.67,231.77,8853.0,224.7385,224.874,224.1965,224.2933,8853.0
2023-06-20 14:00:00,231.87,231.87,231.56,231.79,8768.0,224.3901,224.3901,224.0901,224.3127,8768.0
2023-06-20 14:05:00,231.77,231.97,231.52,231.62,14856.0,224.2933,224.4869,224.0514,224.1482,14856.0
2023-06-20 14:10:00,231.53,232.02,231.52,231.98,13997.0,224.0611,224.5352,224.0514,224.4965,13997.0
2023-06-20 14:15:00,232.0,232.47,231.98,232.25,7313.0,224.5159,224.9707,224.4965,224.7578,7313.0
2023-06-20 14:20:00,232.25,232.25,231.62,232.07,11300.0,224.7578,224.7578,224.1482,224.5836,11300.0
2023-06-20 14:25:00,232.15,232.41,231.92,232.3,12656.0,224.6611,224.9127,224.4385,224.8062,12656.0
2023-06-20 14:30:00,232.3,232.47,232.01,232.46,7783.0,224.8062,224.9707,224.5256,224.9611,7783.0
2023-06-20 14:35:00,232.47,232.67,232.37,232.51,8729.0,224.9707,225.1643,224.874,225.0094,8729.0
2023-06-20 14:40:00,232.51,233.18,232.22,232.93,15774.0,225.0094,225.6578,224.7288,225.4159,15774.0
2023-06-20 14:45:00,232.86,232.91,232.53,232.69,10450.0,225.3481,225.3965,225.0288,225.1836,10450.0
2023-06-20 14:50:00,232.69,232.91,232.67,232.88,6174.0,225.1836,225.3965,225.1643,225.3675,6174.0
2023-06-20 14:55:00,232.93,233.45,232.93,233.24,16544.0,225.4159,225.9191,225.4159,225.7159,16544.0
2023-06-20 15:00:00,233.26,233.38,233.08,233.17,10864.0,225.7352,225.8514,225.5611,225.6481,10864.0
2023-06-20 15:05:00,233.11,233.38,233.0,233.29,6973.0,225.5901,225.8514,225.4836,225.7643,6973.0
2023-06-20 15:10:00,233.34,233.36,233.03,233.18,10084.0,225.8127,225.832,225.5127,225.6578,10084.0
2023-06-20 15:15:00,233.2,233.27,232.89,233.02,9209.0,225.6772,225.7449,225.3772,225.503,9209.0
2023-06-20 15:20:00,232.98,233.58,232.91,233.58,10645.0,225.4643,226.0449,225.3965,226.0449,10645.0
2023-06-20 15:25:00,233.51,233.6,233.36,233.47,14434.0,225.9772,226.0643,225.832,225.9385,14434.0
2023-06-20 15:30:00,233.57,233.57,232.73,232.8,11686.0,226.0352,226.0352,225.2223,225.2901,11686.0
2023-06-20 15:35:00,232.84,233.31,232.58,232.72,24465.0,225.3288,225.7836,225.0772,225.2127,24465.0
2023-06-20 15:40:00,232.74,232.92,232.63,232.92,12187.0,225.232,225.4062,225.1256,225.4062,12187.0
2023-06-20 15:45:00,232.97,233.29,232.9,233.22,16714.0,225.4546,225.7643,225.3869,225.6965,16714.0
2023-06-20 15:50:00,233.22,233.26,232.6,232.68,26689.0,225.6965,225.7352,225.0965,225.174,26689.0
2023-06-20 15:55:00,232.63,232.71,232.18,232.28,66825.0,225.1256,225.203,224.6901,224.7869,66825.0
2023-06-21 09:30:00,230.0,232.7,230.0,231.88,48790.0,222.5804,225.1933,222.5804,224.3998,48790.0
2023-06-21 09:35:00,231.84,233.03,231.31,232.39,19037.0,224.3611,225.5127,223.8482,224.8933,19037.0
2023-06-21 09:40:00,232.52,232.57,230.64,231.51,14066.0,225.0191,225.0675,223.1998,224.0417,14066.0
2023-06-21 09:45:00,231.5,232.0,231.11,231.42,7531.0,224.032,224.5159,223.6546,223.9546,7531.0
2023-06-21 09:50:00,231.4,231.4,230.69,231.18,14400.0,223.9352,223.9352,223.2482,223.7223,14400.0
2023-06-21 09:55:00,231.22,231.84,230.58,231.71,17316.0,223.7611,224.3611,223.1417,224.2352,17316.0
2023-06-21 10:00:00,231.89,232.0,231.19,231.56,10173.0,224.4094,224.5159,223.732,224.0901,10173.0
2023-06-21 10:05:00,231.54,231.81,231.28,231.4,25326.0,224.0707,224.332,223.8191,223.9352,25326.0
2023-06-21 10:10:00,231.65,231.77,231.39,231.52,8656.0,224.1772,224.2933,223.9256,224.0514,8656.0
2023-06-21 10:15:00,231.4,231.91,231.27,231.28,6519.0,223.9352,224.4288,223.8094,223.8191,6519.0
2023-06-21 10:20:00,231.32,231.34,230.92,230.92,6519.0,223.8578,223.8772,223.4707,223.4707,6519.0
2023-06-21 10:25:00,230.74,230.74,229.88,230.05,13034.0,223.2965,223.2965,222.4643,222.6288,13034.0
2023-06-21 10:30:00,230.11,230.83,230.07,230.79,14757.0,222.6869,223.3836,222.6482,223.3449,14757.0
2023-06-21 10:35:00,230.81,230.94,230.33,230.41,10459.0,223.3643,223.4901,222.8998,222.9772,10459.0
2023-06-21 10:40:00,230.41,230.65,229.9,229.95,9734.0,222.9772,223.2094,222.4836,222.532,9734.0
2023-06-21 10:45:00,229.74,230.27,229.41,229.96,29445.0,222.3288,222.8417,222.0094,222.5417,29445.0
2023-06-21 10:50:00,229.45,229.65,229.18,229.53,7381.0,222.0482,222.2417,221.7869,222.1256,7381.0
2023-06-21 10:55:00,229.49,229.84,229.46,229.72,7619.0,222.0869,222.4256,222.0578,222.3094,7619.0
2023-06-21 11:00:00,229.82,230.06,229.48,229.55,6049.0,222.4062,222.6385,222.0772,222.1449,6049.0
2023-06-21 11:05:00,229.47,229.71,229.36,229.64,6595.0,222.0675,222.2998,221.9611,222.232,6595.0
2023-06-21 11:10:00,229.68,229.87,229.45,229.81,7200.0,222.2707,222.4546,222.0482,222.3965,7200.0
2023-06-21 11:15:00,229.91,229.95,229.53,229.59,9948.0,222.4933,222.532,222.1256,222.1836,9948.0
2023-06-21 11:20:00,229.59,229.97,229.53,229.66,9840.0,222.1836,222.5514,222.1256,222.2514,9840.0
2023-06-21 11:25:00,229.63,229.96,229.61,229.88,7319.0,222.2223,222.5417,222.203,222.4643,7319.0
2023-06-21 11:30:00,229.8,229.8,229.49,229.59,15108.0,222.3869,222.3869,222.0869,222.1836,15108.0
2023-06-21 11:35:00,229.59,229.91,229.58,229.69,11464.0,222.1836,222.4933,222.174,222.2804,11464.0
2023-06-21 11:40:00,229.68,229.83,229.52,229.57,11667.0,222.2707,222.4159,222.1159,222.1643,11667.0
2023-06-21 11:45:00,229.52,229.62,229.39,229.46,7655.0,222.1159,222.2127,221.9901,222.0578,7655.0
2023-06-21 11:50:00,229.53,229.93,229.45,229.65,8966.0,222.1256,222.5127,222.0482,222.2417,8966.0
2023-06-21 11:55:00,229.65,229.8,229.63,229.78,8535.0,222.2417,222.3869,222.2223,222.3675,8535.0
2023-06-21 12:00:00,229.8,229.93,229.57,229.78,7879.0,222.3869,222.5127,222.1643,222.3675,7879.0
2023-06-21 12:05:00,229.69,230.07,229.6,229.97,5799.0,222.2804,222.6482,222.1933,222.5514,5799.0
2023-06-21 12:10:00,229.96,229.96,229.47,229.52,7293.0,222.5417,222.5417,222.0675,222.1159,7293.0
2023-06-21 12:15:00,229.53,229.97,229.49,229.79,4500.0,222.1256,222.5514,222.0869,222.3772,4500.0
2023-06-21 12:20:00,229.79,229.95,229.7,229.92,14393.0,222.3772,222.532,222.2901,222.503,14393.0
2023-06-21 12:25:00,229.86,229.86,229.67,229.71,5725.0,222.4449,222.4449,222.2611,222.2998,5725.0
2023-06-21 12:30:00,229.78,229.91,229.71,229.79,5807.0,222.3675,222.4933,222.2998,222.3772,5807.0
2023-06-21 12:35:00,229.71,229.89,229.64,229.81,7511.0,222.2998,222.474,222.232,222.3965,7511.0
2023-06-21 12:40:00,229.79,229.92,229.74,229.88,5100.0,222.3772,222.503,222.3288,222.4643,5100.0
2023-06-21 12:45:00,229.82,230.1,229.81,229.93,8857.0,222.4062,222.6772,222.3965,222.5127,8857.0
2023-06-21 12:50:00,229.95,230.2,229.95,230.12,4494.0,222.532,222.774,222.532,222.6965,4494.0
2023-06-21 12:55:00,229.96,230.04,229.76,229.84,5658.0,222.5417,222.6191,222.3482,222.4256,5658.0
2023-06-21 13:00:00,229.79,229.99,229.71,229.94,4600.0,222.3772,222.5707,222.2998,222.5223,4600.0
2023-06-21 13:05:00,229.86,230.1,229.82,230.0,3358.0,222.4449,222.6772,222.4062,222.5804,3358.0
2023-06-21 13:10:00,230.1,230.21,229.84,230.0,6899.0,222.6772,222.7836,222.4256,222.5804,6899.0
2023-06-21 13:15:00,230.0,230.19,230.0,230.16,3212.0,222.5804,222.7643,222.5804,222.7352,3212.0
2023-06-21 13:20:00,230.05,230.21,230.03,230.09,8784.0,222.6288,222.7836,222.6094,222.6675,8784.0
2023-06-21 13:25:00,230.03,230.26,229.99,230.25,12489.0,222.6094,222.832,222.5707,222.8223,12489.0
2023-06-21 13:30:00,230.24,230.41,230.12,230.37,4987.0,222.8127,222.9772,222.6965,222.9385,4987.0
2023-06-21 13:35:00,230.37,230.58,230.37,230.47,3071.0,222.9385,223.1417,222.9385,223.0352,3071.0
2023-06-21 13:40:00,230.46,230.69,230.28,230.33,5052.0,223.0256,223.2482,222.8514,222.8998,5052.0
2023-06-21 13:45:00,230.39,230.55,230.23,230.46,6234.0,222.9578,223.1127,222.803,223.0256,6234.0
2023-06-21 13:50:00,230.44,230.56,230.34,230.37,1500.0,223.0062,223.1223,222.9094,222.9385,1500.0
2023-06-21 13:55:00,230.3,230.67,230.29,230.49,9875.0,222.8707,223.2288,222.8611,223.0546,9875.0
2023-06-21 14:00:00,230.48,230.59,230.27,230.59,6531.0,223.0449,223.1514,222.8417,223.1514,6531.0
2023-06-21 14:05:00,230.48,230.84,230.48,230.6,4892.0,223.0449,223.3933,223.0449,223.1611,4892.0
2023-06-21 14:10:00,230.64,230.76,230.55,230.71,4879.0,223.1998,223.3159,223.1127,223.2675,4879.0
2023-06-21 14:15:00,230.77,231.12,230.76,231.12,8510.0,223.3256,223.6643,223.3159,223.6643,8510.0
2023-06-21 14:20:00,231.27,231.6,231.21,231.59,5482.0,223.8094,224.1288,223.7514,224.1191,5482.0
2023-06-21 14:25:00,231.45,231.76,231.35,231.75,7763.0,223.9836,224.2836,223.8869,224.274,7763.0
2023-06-21 14:30:00,231.79,232.19,231.7,232.06,17525.0,224.3127,224.6998,224.2256,224.574,17525.0
2023-06-21 14:35:00,232.06,232.23,231.94,232.23,25661.0,224.574,224.7385,224.4578,224.7385,25661.0
2023-06-21 14:40:00,232.33,232.33,231.96,232.16,5656.0,224.8352,224.8352,224.4772,224.6707,5656.0
2023-06-21 14:45:00,232.09,232.09,231.57,231.79,6224.0,224.603,224.603,224.0998,224.3127,6224.0
2023-06-21 14:50:00,231.78,231.98,231.6,231.77,5253.0,224.303,224.4965,224.1288,224.2933,5253.0
2023-06-21 14:55:00,231.7,231.76,231.5,231.56,5131.0,224.2256,224.2836,224.032,224.0901,5131.0
2023-06-21 15:00:00,231.56,231.56,230.81,230.81,6735.0,224.0901,224.0901,223.3643,223.3643,6735.0
2023-06-21 15:05:00,230.71,230.71,230.3,230.66,7741.0,223.2675,223.2675,222.8707,223.2191,7741.0
2023-06-21 15:10:00,230.58,230.88,230.4,230.88,6431.0,223.1417,223.432,222.9675,223.432,6431.0
2023-06-21 15:15:00,230.83,230.9,230.6,230.67,3261.0,223.3836,223.4514,223.1611,223.2288,3261.0
2023-06-21 15:20:00,230.61,230.75,230.53,230.62,11660.0,223.1707,223.3062,223.0933,223.1804,11660.0
2023-06-21 15:25:00,230.53,230.67,230.52,230.62,9987.0,223.0933,223.2288,223.0836,223.1804,9987.0
2023-06-21 15:30:00,230.56,230.66,230.41,230.46,19572.0,223.1223,223.2191,222.9772,223.0256,19572.0
2023-06-21 15:35:00,230.46,230.64,230.14,230.38,21142.0,223.0256,223.1998,222.7159,222.9482,21142.0
2023-06-21 15:40:00,230.38,230.75,230.34,230.6,12420.0,222.9482,223.3062,222.9094,223.1611,12420.0
2023-06-21 15:45:00,230.6,230.84,230.54,230.74,15911.0,223.1611,223.3933,223.103,223.2965,15911.0
2023-06-21 15:50:00,230.74,230.93,230.51,230.57,32989.0,223.2965,223.4804,223.074,223.132,32989.0
2023-06-21 15:55:00,230.53,230.65,230.1,230.49,101673.0,223.0933,223.2094,222.6772,223.0546,101673.0
2023-06-22 09:30:00,228.77,228.77,225.53,226.63,50096.0,221.3901,221.3901,218.2546,219.3191,50096.0
2023-06-22 09:35:00,226.64,226.64,224.15,224.32,40124.0,219.3288,219.3288,216.9191,217.0836,40124.0
2023-06-22 09:40:00,224.42,225.26,223.79,224.73,24955.0,217.1804,217.9933,216.5707,217.4804,24955.0
2023-06-22 09:45:00,224.76,224.77,222.44,222.59,47919.0,217.5094,217.5191,215.2643,215.4095,47919.0
2023-06-22 09:50:00,222.59,224.49,222.41,223.46,34235.0,215.4095,217.2482,215.2353,216.2514,34235.0
2023-06-22 09:55:00,223.59,223.99,223.07,223.99,32897.0,216.3772,216.7643,215.874,216.7643,32897.0
2023-06-22 10:00:00,223.95,225.02,223.55,224.0,24198.0,216.7256,217.7611,216.3385,216.774,24198.0
2023-06-22 10:05:00,224.07,224.64,223.9,224.11,21557.0,216.8417,217.3933,216.6772,216.8804,21557.0
2023-06-22 10:10:00,224.1,225.41,223.96,225.33,30335.0,216.8707,218.1385,216.7353,218.0611,30335.0
2023-06-22 10:15:00,225.24,226.08,225.23,225.91,23432.0,217.974,218.7869,217.9643,218.6224,23432.0
2023-06-22 10:20:00,226.49,226.52,225.85,225.91,8218.0,219.1836,219.2127,218.5643,218.6224,8218.0
2023-06-22 10:25:00,225.92,226.2,225.56,225.91,6505.0,218.632,218.903,218.2836,218.6224,6505.0
2023-06-22 10:30:00,226.16,226.83,225.91,226.5,4767.0,218.8643,219.5127,218.6224,219.1933,4767.0
2023-06-22 10:35:00,226.69,227.16,226.43,226.47,7427.0,219.3772,219.832,219.1256,219.1643,7427.0
2023-06-22 10:40:00,226.35,226.35,225.21,225.33,4948.0,219.0482,219.0482,217.9449,218.0611,4948.0
2023-06-22 10:45:00,225.36,225.46,224.76,224.77,10719.0,218.0901,218.1869,217.5094,217.5191,10719.0
2023-06-22 10:50:00,224.85,225.04,224.59,224.66,10624.0,217.5965,217.7804,217.3449,217.4127,10624.0
2023-06-22 10:55:00,224.59,225.21,224.55,225.05,7263.0,217.3449,217.9449,217.3062,217.7901,7263.0
2023-06-22 11:00:00,225.06,225.63,225.06,225.43,12425.0,217.7998,218.3514,217.7998,218.1578,12425.0
2023-06-22 11:05:00,225.45,225.91,225.45,225.68,5805.0,218.1772,218.6224,218.1772,218.3998,5805.0
2023-06-22 11:10:00,225.74,226.32,225.68,225.9,24091.0,218.4578,219.0191,218.3998,218.6127,24091.0
2023-06-22 11:15:00,225.89,225.92,225.6,225.85,4198.0,218.603,218.632,218.3224,218.5643,4198.0
2023-06-22 11:20:00,226.0,226.32,225.6,225.69,11411.0,218.7094,219.0191,218.3224,218.4094,11411.0
2023-06-22 11:25:00,225.71,225.89,225.32,225.72,38061.0,218.4288,218.603,218.0514,218.4385,38061.0
2023-06-22 11:30:00,225.66,226.2,225.66,226.04,4115.0,218.3804,218.903,218.3804,218.7482,4115.0
2023-06-22 11:35:00,226.13,226.62,226.03,226.18,5164.0,218.8353,219.3094,218.7385,218.8836,5164.0
2023-06-22 11:40:00,226.28,226.28,225.93,226.13,4727.0,218.9804,218.9804,218.6417,218.8353,4727.0
2023-06-22 11:45:00,226.09,226.21,225.96,226.04,3011.0,218.7965,218.9127,218.6707,218.7482,3011.0
2023-06-22 11:50:00,226.12,226.62,226.04,226.42,14020.0,218.8256,219.3094,218.7482,219.1159,14020.0
2023-06-22 11:55:00,226.42,227.2,226.4,227.2,6708.0,219.1159,219.8707,219.0965,219.8707,6708.0
2023-06-22 12:00:00,227.03,227.33,226.9,227.13,7972.0,219.7062,219.9965,219.5804,219.803,7972.0
2023-06-22 12:05:00,227.13,227.13,226.76,226.9,8059.0,219.803,219.803,219.4449,219.5804,8059.0
2023-06-22 12:10:00,226.93,227.18,226.93,227.18,4083.0,219.6094,219.8514,219.6094,219.8514,4083.0
2023-06-22 12:15:00,227.21,227.32,226.69,226.7,5079.0,219.8804,219.9869,219.3772,219.3869,5079.0
2023-06-22 12:20:00,226.36,226.71,226.34,226.6,8715.0,219.0578,219.3965,219.0385,219.2901,8715.0
2023-06-22 12:25:00,226.5,226.5,225.92,226.37,5646.0,219.1933,219.1933,218.632,219.0675,5646.0
2023-06-22 12:30:00,226.39,227.19,226.38,227.01,5357.0,219.0869,219.8611,219.0772,219.6869,5357.0
2023-06-22 12:35:00,227.15,227.36,227.08,227.34,3283.0,219.8223,220.0256,219.7546,220.0062,3283.0
2023-06-22 12:40:00,227.4,227.46,226.93,227.06,17779.0,220.0643,220.1223,219.6094,219.7353,17779.0
2023-06-22 12:45:00,227.04,227.25,226.51,226.57,5481.0,219.7159,219.9191,219.203,219.2611,5481.0
2023-06-22 12:50:00,226.52,226.69,226.35,226.36,2656.0,219.2127,219.3772,219.0482,219.0578,2656.0
2023-06-22 12:55:00,226.34,226.51,226.32,226.41,2219.0,219.0385,219.203,219.0191,219.1062,2219.0
2023-06-22 13:00:00,226.42,226.42,225.83,225.85,4323.0,219.1159,219.1159,218.5449,218.5643,4323.0
2023-06-22 13:05:00,225.74,226.21,225.7,225.94,6331.0,218.4578,218.9127,218.4191,218.6514,6331.0
2023-06-22 13:10:00,225.89,225.89,225.64,225.66,1940.0,218.603,218.603,218.3611,218.3804,1940.0
2023-06-22 13:15:00,225.7,225.79,225.56,225.66,36255.0,218.4191,218.5062,218.2836,218.3804,36255.0
2023-06-22 13:20:00,225.66,225.99,225.58,225.93,5117.0,218.3804,218.6998,218.303,218.6417,5117.0
2023-06-22 13:25:00,225.97,226.06,225.85,225.97,6479.0,218.6804,218.7675,218.5643,218.6804,6479.0
2023-06-22 13:30:00,226.04,226.25,225.97,225.97,6278.0,218.7482,218.9514,218.6804,218.6804,6278.0
2023-06-22 13:35:00,225.94,226.12,225.81,226.12,5149.0,218.6514,218.8256,218.5256,218.8256,5149.0
2023-06-22 13:40:00,226.12,226.12,225.93,226.02,2621.0,218.8256,218.8256,218.6417,218.7288,2621.0
2023-06-22 13:45:00,226.0,226.09,225.88,225.97,17706.0,218.7094,218.7965,218.5933,218.6804,17706.0
2023-06-22 13:50:00,225.97,225.99,225.88,225.95,8036.0,218.6804,218.6998,218.5933,218.6611,8036.0
2023-06-22 13:55:00,225.96,226.03,225.92,226.03,3765.0,218.6707,218.7385,218.632,218.7385,3765.0
2023-06-22 14:00:00,225.97,226.16,225.87,225.93,8184.0,218.6804,218.8643,218.5836,218.6417,8184.0
2023-06-22 14:05:00,225.93,226.19,225.85,225.94,5690.0,218.6417,218.8933,218.5643,218.6514,5690.0
2023-06-22 14:10:00,225.91,226.11,225.91,226.09,2473.0,218.6224,218.8159,218.6224,218.7965,2473.0
2023-06-22 14:15:00,226.09,226.11,225.93,225.96,3605.0,218.7965,218.8159,218.6417,218.6707,3605.0
2023-06-22 14:20:00,225.95,226.15,225.9,226.15,4406.0,218.6611,218.8546,218.6127,218.8546,4406.0
2023-06-22 14:25:00,226.18,226.42,226.13,226.31,3539.0,218.8836,219.1159,218.8353,219.0094,3539.0
2023-06-22 14:30:00,226.35,226.35,226.01,226.01,2157.0,219.0482,219.0482,218.7191,218.7191,2157.0
2023-06-22 14:35:00,226.01,226.16,226.01,226.14,2534.0,218.7191,218.8643,218.7191,218.8449,2534.0
2023-06-22 14:40:00,226.17,226.17,225.34,225.41,7576.0,218.874,218.874,218.0707,218.1385,7576.0
2023-06-22 14:45:00,225.4,225.44,225.15,225.15,2930.0,218.1288,218.1675,217.8869,217.8869,2930.0
2023-06-22 14:50:00,225.18,225.47,225.11,225.44,15020.0,217.9159,218.1965,217.8482,218.1675,15020.0
2023-06-22 14:55:00,225.4,225.66,225.4,225.65,4915.0,218.1288,218.3804,218.1288,218.3707,4915.0
2023-06-22 15:00:00,225.67,225.71,225.47,225.65,6624.0,218.3901,218.4288,218.1965,218.3707,6624.0
2023-06-22 15:05:00,225.73,225.73,225.47,225.49,4145.0,218.4482,218.4482,218.1965,218.2159,4145.0
2023-06-22 15:10:00,225.56,225.71,225.43,225.62,5778.0,218.2836,218.4288,218.1578,218.3417,5778.0
2023-06-22 15:15:00,225.62,225.66,225.49,225.51,7052.0,218.3417,218.3804,218.2159,218.2353,7052.0
2023-06-22 15:20:00,225.5,225.63,225.44,225.49,10227.0,218.2256,218.3514,218.1675,218.2159,10227.0
2023-06-22 15:25:00,225.45,225.55,225.34,225.4,10945.0,218.1772,218.274,218.0707,218.1288,10945.0
2023-06-22 15:30:00,225.39,225.8,225.23,225.79,13027.0,218.1191,218.5159,217.9643,218.5062,13027.0
2023-06-22 15:35:00,225.79,225.93,225.78,225.82,9652.0,218.5062,218.6417,218.4965,218.5353,9652.0
2023-06-22 15:40:00,225.94,226.17,225.9,226.17,16452.0,218.6514,218.874,218.6127,218.874,16452.0
2023-06-22 15:45:00,226.14,226.52,226.14,226.32,10596.0,218.8449,219.2127,218.8449,219.0191,10596.0
2023-06-22 15:50:00,226.35,226.62,226.09,226.16,27831.0,219.0482,219.3094,218.7965,218.8643,27831.0
2023-06-22 15:55:00,226.12,226.12,225.5,226.03,63544.0,218.8256,218.8256,218.2256,218.7385,63544.0
2023-06-23 09:30:00,221.69,221.7,220.36,221.02,92678.0,214.5385,214.5482,213.2514,213.8901,92678.0
2023-06-23 09:35:00,221.01,221.96,220.43,220.64,30142.0,213.8804,214.7998,213.3191,213.5224,30142.0
2023-06-23 09:40:00,220.77,220.77,218.76,220.67,68827.0,213.6482,213.6482,211.703,213.5514,68827.0
2023-06-23 09:45:00,220.62,220.92,219.8,220.46,31619.0,213.503,213.7933,212.7095,213.3482,31619.0
2023-06-23 09:50:00,220.43,220.8,219.94,220.8,46177.0,213.3191,213.6772,212.8449,213.6772,46177.0
2023-06-23 09:55:00,220.59,220.81,220.0,220.49,27831.0,213.474,213.6869,212.903,213.3772,27831.0
2023-06-23 10:00:00,220.67,220.8,220.08,220.43,21907.0,213.5514,213.6772,212.9804,213.3191,21907.0
2023-06-23 10:05:00,220.36,220.5,219.7,219.78,32814.0,213.2514,213.3869,212.6127,212.6901,32814.0
2023-06-23 10:10:00,219.85,220.1,219.4,220.07,34558.0,212.7578,212.9998,212.3224,212.9707,34558.0
2023-06-23 10:15:00,220.07,220.36,219.86,219.87,23775.0,212.9707,213.2514,212.7675,212.7772,23775.0
2023-06-23 10:20:00,219.84,219.87,218.85,219.67,30506.0,212.7482,212.7772,211.7901,212.5836,30506.0
2023-06-23 10:25:00,219.75,220.31,219.5,220.25,12723.0,212.6611,213.203,212.4191,213.1449,12723.0
2023-06-23 10:30:00,220.34,220.61,220.01,220.24,12958.0,213.232,213.4933,212.9127,213.1353,12958.0
2023-06-23 10:35:00,220.23,221.03,220.18,221.03,13261.0,213.1256,213.8998,213.0772,213.8998,13261.0
2023-06-23 10:40:00,221.07,221.19,220.14,220.21,13072.0,213.9385,214.0546,213.0385,213.1062,13072.0
2023-06-23 10:45:00,220.2,220.32,220.09,220.17,16286.0,213.0965,213.2127,212.9901,213.0675,16286.0
2023-06-23 10:50:00,220.24,220.44,219.36,219.37,17028.0,213.1353,213.3288,212.2836,212.2933,17028.0
2023-06-23 10:55:00,219.46,219.8,219.02,219.66,12610.0,212.3804,212.7095,211.9546,212.574,12610.0
2023-06-23 11:00:00,219.8,220.07,219.45,219.5,12577.0,212.7095,212.9707,212.3707,212.4191,12577.0
2023-06-23 11:05:00,219.5,219.5,218.73,218.94,27947.0,212.4191,212.4191,211.674,211.8772,27947.0
2023-06-23 11:10:00,218.84,219.09,218.75,219.01,26638.0,211.7804,212.0224,211.6933,211.9449,26638.0
2023-06-23 11:15:00,219.01,219.09,218.38,218.47,27962.0,211.9449,212.0224,211.3353,211.4224,27962.0
2023-06-23 11:20:00,218.45,218.71,218.38,218.56,17838.0,211.403,211.6546,211.3353,211.5095,17838.0
2023-06-23 11:25:00,218.58,218.64,218.2,218.62,12749.0,211.5288,211.5869,211.1611,211.5675,12749.0
2023-06-23 11:30:00,218.59,219.74,218.5,219.74,20732.0,211.5385,212.6514,211.4514,212.6514,20732.0
2023-06-23 11:35:00,219.72,220.38,219.72,220.32,8614.0,212.632,213.2707,212.632,213.2127,8614.0
2023-06-23 11:40:00,220.36,220.81,220.32,220.49,7470.0,213.2514,213.6869,213.2127,213.3772,7470.0
2023-06-23 11:45:00,220.36,220.38,220.0,220.0,5426.0,213.2514,213.2707,212.903,212.903,5426.0
2023-06-23 11:50:00,220.02,220.11,219.64,219.71,11947.0,212.9224,213.0095,212.5546,212.6224,11947.0
2023-06-23 11:55:00,219.61,219.67,219.32,219.6,7586.0,212.5256,212.5836,212.2449,212.5159,7586.0
2023-06-23 12:00:00,219.54,219.69,219.28,219.33,17750.0,212.4578,212.603,212.2062,212.2546,17750.0
2023-06-23 12:05:00,219.28,219.38,218.8,218.98,12501.0,212.2062,212.303,211.7417,211.9159,12501.0
2023-06-23 12:10:00,218.97,219.27,218.8,219.08,10275.0,211.9062,212.1966,211.7417,212.0127,10275.0
2023-06-23 12:15:00,219.08,219.76,219.06,219.76,22706.0,212.0127,212.6707,211.9933,212.6707,22706.0
2023-06-23 12:20:00,219.75,220.16,219.61,220.15,6876.0,212.6611,213.0578,212.5256,213.0482,6876.0
2023-06-23 12:25:00,220.09,220.5,220.02,220.42,4470.0,212.9901,213.3869,212.9224,213.3095,4470.0
2023-06-23 12:30:00,220.49,221.0,220.48,220.76,10301.0,213.3772,213.8707,213.3675,213.6385,10301.0
2023-06-23 12:35:00,220.56,220.56,219.93,219.94,4864.0,213.4449,213.4449,212.8353,212.8449,4864.0
2023-06-23 12:40:00,220.03,220.69,220.03,220.48,6188.0,212.932,213.5707,212.932,213.3675,6188.0
2023-06-23 12:45:00,220.54,220.64,220.45,220.62,2946.0,213.4256,213.5224,213.3385,213.503,2946.0
2023-06-23 12:50:00,220.58,220.68,220.45,220.51,4218.0,213.4643,213.5611,213.3385,213.3965,4218.0
2023-06-23 12:55:00,220.52,220.52,220.25,220.25,6852.0,213.4062,213.4062,213.1449,213.1449,6852.0
2023-06-23 13:00:00,220.33,220.42,220.19,220.35,4848.0,213.2224,213.3095,213.0869,213.2417,4848.0
2023-06-23 13:05:00,220.35,220.72,220.35,220.72,5416.0,213.2417,213.5998,213.2417,213.5998,5416.0
2023-06-23 13:10:00,220.63,220.73,220.48,220.69,2872.0,213.5127,213.6095,213.3675,213.5707,2872.0
2023-06-23 13:15:00,220.77,220.98,220.68,220.87,6847.0,213.6482,213.8514,213.5611,213.7449,6847.0
2023-06-23 13:20:00,220.94,221.03,220.8,220.91,7109.0,213.8127,213.8998,213.6772,213.7836,7109.0
2023-06-23 13:25:00,220.98,221.06,220.93,221.06,4924.0,213.8514,213.9288,213.803,213.9288,4924.0
2023-06-23 13:30:00,221.1,221.19,220.9,220.96,5441.0,213.9675,214.0546,213.774,213.832,5441.0
2023-06-23 13:35:00,220.96,221.03,220.77,220.97,5526.0,213.832,213.8998,213.6482,213.8417,5526.0
2023-06-23 13:40:00,220.97,220.97,220.71,220.78,4298.0,213.8417,213.8417,213.5901,213.6578,4298.0
2023-06-23 13:45:00,220.81,220.88,220.58,220.69,4010.0,213.6869,213.7546,213.4643,213.5707,4010.0
2023-06-23 13:50:00,220.67,220.79,220.51,220.79,9573.0,213.5514,213.6675,213.3965,213.6675,9573.0
2023-06-23 13:55:00,220.78,221.05,220.73,220.73,4441.0,213.6578,213.9191,213.6095,213.6095,4441.0
2023-06-23 14:00:00,220.73,220.9,220.51,220.52,5575.0,213.6095,213.774,213.3965,213.4062,5575.0
2023-06-23 14:05:00,220.57,220.95,220.57,220.95,3864.0,213.4546,213.8224,213.4546,213.8224,3864.0
2023-06-23 14:10:00,220.92,221.11,220.75,221.03,11241.0,213.7933,213.9772,213.6288,213.8998,11241.0
2023-06-23 14:15:00,221.09,221.25,220.94,221.05,13122.0,213.9578,214.1127,213.8127,213.9191,13122.0
2023-06-23 14:20:00,221.04,221.37,221.02,221.37,5863.0,213.9095,214.2288,213.8901,214.2288,5863.0
2023-06-23 14:25:00,221.4,221.53,221.19,221.35,7056.0,214.2578,214.3836,214.0546,214.2095,7056.0
2023-06-23 14:30:00,221.29,221.41,221.02,221.39,7636.0,214.1514,214.2675,213.8901,214.2482,7636.0
2023-06-23 14:35:00,221.31,221.32,221.03,221.2,5727.0,214.1707,214.1804,213.8998,214.0643,5727.0
2023-06-23 14:40:00,221.18,221.23,220.89,220.92,7736.0,214.0449,214.0933,213.7643,213.7933,7736.0
2023-06-23 14:45:00,220.86,220.99,220.69,220.84,6278.0,213.7353,213.8611,213.5707,213.7159,6278.0
2023-06-23 14:50:00,220.79,220.86,220.51,220.59,6818.0,213.6675,213.7353,213.3965,213.474,6818.0
2023-06-23 14:55:00,220.59,220.85,220.46,220.52,11696.0,213.474,213.7256,213.3482,213.4062,11696.0
2023-06-23 15:00:00,220.52,220.54,220.25,220.38,6571.0,213.4062,213.4256,213.1449,213.2707,6571.0
2023-06-23 15:05:00,220.24,220.66,220.19,220.57,7679.0,213.1353,213.5417,213.0869,213.4546,7679.0
2023-06-23 15:10:00,220.57,220.63,220.31,220.45,8173.0,213.4546,213.5127,213.203,213.3385,8173.0
2023-06-23 15:15:00,220.46,220.59,220.24,220.5,11738.0,213.3482,213.474,213.1353,213.3869,11738.0
2023-06-23 15:20:00,220.49,220.52,220.15,220.16,8776.0,213.3772,213.4062,213.0482,213.0578,8776.0
2023-06-23 15:25:00,220.16,220.21,220.02,220.05,15483.0,213.0578,213.1062,212.9224,212.9514,15483.0
2023-06-23 15:30:00,220.05,220.45,220.05,220.08,20882.0,212.9514,213.3385,212.9514,212.9804,20882.0
2023-06-23 15:35:00,220.09,220.19,220.01,220.09,26410.0,212.9901,213.0869,212.9127,212.9901,26410.0
2023-06-23 15:40:00,220.14,220.35,220.02,220.32,25760.0,213.0385,213.2417,212.9224,213.2127,25760.0
2023-06-23 15:45:00,220.37,220.37,220.04,220.1,26983.0,213.2611,213.2611,212.9417,212.9998,26983.0
2023-06-23 15:50:00,220.05,220.69,219.97,220.32,48471.0,212.9514,213.5707,212.874,213.2127,48471.0
2023-06-23 15:55:00,220.36,220.38,219.96,220.19,160929.0,213.2514,213.2707,212.8643,213.0869,160929.0
2023-06-26 09:30:00,221.85,226.0,221.37,224.14,85090.0,214.6933,218.7094,214.2288,216.9094,85090.0
2023-06-26 09:35:00,224.46,226.15,223.98,225.79,18384.0,217.2191,218.8546,216.7546,218.5062,18384.0
2023-06-26 09:40:00,225.63,227.0,225.31,226.55,38155.0,218.3514,219.6772,218.0417,219.2417,38155.0
2023-06-26 09:45:00,226.74,226.96,226.1,226.87,29282.0,219.4256,219.6385,218.8062,219.5514,29282.0
2023-06-26 09:50:00,226.85,227.6,226.51,226.87,32131.0,219.532,220.2578,219.203,219.5514,32131.0
2023-06-26 09:55:00,226.93,227.37,226.71,227.03,26744.0,219.6094,220.0353,219.3965,219.7062,26744.0
2023-06-26 10:00:00,226.94,226.94,226.0,226.03,14869.0,219.6191,219.6191,218.7094,218.7385,14869.0
2023-06-26 10:05:00,226.03,227.01,225.32,225.32,50057.0,218.7385,219.6869,218.0514,218.0514,50057.0
2023-06-26 10:10:00,225.35,226.23,224.38,226.2,46695.0,218.0804,218.932,217.1417,218.903,46695.0
2023-06-26 10:15:00,226.28,228.03,226.25,227.57,17421.0,218.9804,220.674,218.9514,220.2288,17421.0
2023-06-26 10:20:00,227.56,227.99,227.17,227.83,27974.0,220.2191,220.6353,219.8417,220.4804,27974.0
2023-06-26 10:25:00,227.92,228.0,226.6,227.01,32549.0,220.5675,220.6449,219.2901,219.6869,32549.0
2023-06-26 10:30:00,227.05,227.19,226.59,226.9,29271.0,219.7256,219.8611,219.2804,219.5804,29271.0
2023-06-26 10:35:00,226.8,226.85,225.69,226.03,33151.0,219.4836,219.532,218.4094,218.7385,33151.0
2023-06-26 10:40:00,225.95,226.02,225.6,225.99,13122.0,218.6611,218.7288,218.3224,218.6998,13122.0
2023-06-26 10:45:00,225.99,227.21,225.84,226.8,44192.0,218.6998,219.8804,218.5546,219.4836,44192.0
2023-06-26 10:50:00,226.8,226.89,226.32,226.43,19249.0,219.4836,219.5707,219.0191,219.1256,19249.0
2023-06-26 10:55:00,226.37,226.63,226.3,226.63,5035.0,219.0675,219.3191,218.9998,219.3191,5035.0
2023-06-26 11:00:00,226.56,227.22,226.47,227.15,10552.0,219.2514,219.8901,219.1643,219.8223,10552.0
2023-06-26 11:05:00,227.23,227.23,226.32,226.34,15982.0,219.8998,219.8998,219.0191,219.0385,15982.0
2023-06-26 11:10:00,226.2,226.38,225.9,226.38,7936.0,218.903,219.0772,218.6127,219.0772,7936.0
2023-06-26 11:15:00,226.28,227.0,226.28,226.71,8092.0,218.9804,219.6772,218.9804,219.3965,8092.0
2023-06-26 11:20:00,226.75,226.78,226.1,226.64,11337.0,219.4353,219.4643,218.8062,219.3288,11337.0
2023-06-26 11:25:00,226.5,226.69,226.37,226.69,5053.0,219.1933,219.3772,219.0675,219.3772,5053.0
2023-06-26 11:30:00,226.67,226.85,226.23,226.54,9639.0,219.3578,219.532,218.932,219.232,9639.0
2023-06-26 11:35:00,226.45,226.57,226.32,226.52,5103.0,219.1449,219.2611,219.0191,219.2127,5103.0
2023-06-26 11:40:00,226.59,226.64,226.01,226.21,6053.0,219.2804,219.3288,218.7191,218.9127,6053.0
2023-06-26 11:45:00,226.28,226.72,226.22,226.69,4492.0,218.9804,219.4062,218.9224,219.3772,4492.0
2023-06-26 11:50:00,226.75,227.04,226.64,226.99,8987.0,219.4353,219.7159,219.3288,219.6675,8987.0
2023-06-26 11:55:00,226.99,227.36,226.85,227.13,7754.0,219.6675,220.0256,219.532,219.803,7754.0
2023-06-26 12:00:00,227.14,227.14,226.57,226.57,4919.0,219.8127,219.8127,219.2611,219.2611,4919.0
2023-06-26 12:05:00,226.41,226.41,225.78,225.79,7186.0,219.1062,219.1062,218.4965,218.5062,7186.0
2023-06-26 12:10:00,225.8,225.8,225.44,225.7,9036.0,218.5159,218.5159,218.1675,218.4191,9036.0
2023-06-26 12:15:00,225.7,225.71,225.2,225.24,3616.0,218.4191,218.4288,217.9353,217.974,3616.0
2023-06-26 12:20:00,225.07,225.17,224.75,225.02,8893.0,217.8094,217.9062,217.4998,217.7611,8893.0
2023-06-26 12:25:00,224.95,224.95,224.53,224.57,12077.0,217.6933,217.6933,217.2869,217.3256,12077.0
2023-06-26 12:30:00,224.52,224.57,224.01,224.02,8214.0,217.2772,217.3256,216.7836,216.7933,8214.0
2023-06-26 12:35:00,224.1,224.65,224.0,224.03,14217.0,216.8707,217.403,216.774,216.803,14217.0
2023-06-26 12:40:00,224.15,224.2,223.35,223.64,17113.0,216.9191,216.9675,216.1449,216.4256,17113.0
2023-06-26 12:45:00,223.53,223.91,223.53,223.63,6332.0,216.3191,216.6869,216.3191,216.4159,6332.0
2023-06-26 12:50:00,223.76,223.98,223.75,223.75,8678.0,216.5417,216.7546,216.532,216.532,8678.0
2023-06-26 12:55:00,223.62,224.41,223.62,224.38,4392.0,216.4062,217.1707,216.4062,217.1417,4392.0
2023-06-26 13:00:00,224.53,224.99,224.38,224.38,7459.0,217.2869,217.732,217.1417,217.1417,7459.0
2023-06-26 13:05:00,224.49,224.62,224.34,224.34,2602.0,217.2482,217.374,217.103,217.103,2602.0
2023-06-26 13:10:00,224.51,224.6,224.42,224.58,7467.0,217.2675,217.3546,217.1804,217.3353,7467.0
2023-06-26 13:15:00,224.6,224.7,224.47,224.64,5644.0,217.3546,217.4514,217.2288,217.3933,5644.0
2023-06-26 13:20:00,224.61,224.89,224.6,224.67,5078.0,217.3643,217.6353,217.3546,217.4224,5078.0
2023-06-26 13:25:00,224.54,224.63,224.27,224.63,17465.0,217.2965,217.3836,217.0353,217.3836,17465.0
2023-06-26 13:30:00,224.72,224.72,224.31,224.42,4400.0,217.4707,217.4707,217.074,217.1804,4400.0
2023-06-26 13:35:00,224.4,224.4,223.87,224.07,4181.0,217.1611,217.1611,216.6482,216.8417,4181.0
2023-06-26 13:40:00,224.21,224.31,224.06,224.2,8347.0,216.9772,217.074,216.832,216.9675,8347.0
2023-06-26 13:45:00,224.18,225.0,224.13,224.96,16600.0,216.9482,217.7417,216.8998,217.703,16600.0
2023-06-26 13:50:00,224.93,225.04,224.76,224.89,5335.0,217.674,217.7804,217.5094,217.6353,5335.0
2023-06-26 13:55:00,224.85,225.17,224.73,225.1,6323.0,217.5965,217.9062,217.4804,217.8385,6323.0
2023-06-26 14:00:00,225.03,225.1,224.91,225.05,1451.0,217.7707,217.8385,217.6546,217.7901,1451.0
2023-06-26 14:05:00,225.13,225.13,224.88,224.93,6765.0,217.8675,217.8675,217.6256,217.674,6765.0
2023-06-26 14:10:00,224.88,224.99,224.83,224.86,1967.0,217.6256,217.732,217.5772,217.6062,1967.0
2023-06-26 14:15:00,224.83,224.86,224.66,224.66,2600.0,217.5772,217.6062,217.4127,217.4127,2600.0
2023-06-26 14:20:00,224.64,224.79,224.64,224.79,3526.0,217.3933,217.5385,217.3933,217.5385,3526.0
2023-06-26 14:25:00,224.8,225.09,224.79,224.96,6573.0,217.5482,217.8288,217.5385,217.703,6573.0
2023-06-26 14:30:00,225.04,225.29,225.04,225.22,3197.0,217.7804,218.0224,217.7804,217.9546,3197.0
2023-06-26 14:35:00,225.49,225.54,225.42,225.49,5316.0,218.2159,218.2643,218.1482,218.2159,5316.0
2023-06-26 14:40:00,225.56,225.68,225.19,225.19,11395.0,218.2836,218.3998,217.9256,217.9256,11395.0
2023-06-26 14:45:00,225.21,225.33,225.06,225.26,4109.0,217.9449,218.0611,217.7998,217.9933,4109.0
2023-06-26 14:50:00,225.23,225.23,224.82,224.9,5341.0,217.9643,217.9643,217.5675,217.6449,5341.0
2023-06-26 14:55:00,224.85,225.0,224.65,225.0,12349.0,217.5965,217.7417,217.403,217.7417,12349.0
2023-06-26 15:00:00,225.07,225.43,224.96,225.14,3067.0,217.8094,218.1578,217.703,217.8772,3067.0
2023-06-26 15:05:00,225.25,225.69,225.16,225.6,4464.0,217.9836,218.4094,217.8965,218.3224,4464.0
2023-06-26 15:10:00,225.6,226.17,225.5,226.0,16686.0,218.3224,218.874,218.2256,218.7094,16686.0
2023-06-26 15:15:00,226.07,226.08,225.87,225.87,5332.0,218.7772,218.7869,218.5836,218.5836,5332.0
2023-06-26 15:20:00,225.85,225.95,225.73,225.77,5166.0,218.5643,218.6611,218.4482,218.4869,5166.0
2023-06-26 15:25:00,225.77,226.35,225.76,226.21,6492.0,218.4869,219.0482,218.4772,218.9127,6492.0
2023-06-26 15:30:00,226.24,226.34,226.07,226.16,7896.0,218.9417,219.0385,218.7772,218.8643,7896.0
2023-06-26 15:35:00,226.14,226.29,226.06,226.29,7174.0,218.8449,218.9901,218.7675,218.9901,7174.0
2023-06-26 15:40:00,226.24,226.25,225.92,225.94,10077.0,218.9417,218.9514,218.632,218.6514,10077.0
2023-06-26 15:45:00,225.97,225.97,225.55,225.75,8714.0,218.6804,218.6804,218.274,218.4675,8714.0
2023-06-26 15:50:00,225.68,225.74,225.56,225.63,24009.0,218.3998,218.4578,218.2836,218.3514,24009.0
2023-06-26 15:55:00,225.59,225.64,225.16,225.24,57982.0,218.3127,218.3611,217.8965,217.974,57982.0
2023-06-27 09:30:00,224.8,225.0,223.25,223.33,26017.0,217.5482,217.7417,216.0482,216.1256,26017.0
2023-06-27 09:35:00,223.0,223.59,221.82,221.82,11770.0,215.8062,216.3772,214.6643,214.6643,11770.0
2023-06-27 09:40:00,221.82,223.53,221.82,223.33,5869.0,214.6643,216.3191,214.6643,216.1256,5869.0
2023-06-27 09:45:00,223.2,223.47,221.4,221.73,11077.0,215.9998,216.2611,214.2578,214.5772,11077.0
2023-06-27 09:50:00,221.65,223.3,221.64,222.78,10355.0,214.4998,216.0965,214.4901,215.5933,10355.0
2023-06-27 09:55:00,222.58,222.97,222.14,222.79,6864.0,215.3998,215.7772,214.974,215.603,6864.0
2023-06-27 10:00:00,222.89,223.06,222.11,222.87,11108.0,215.6998,215.8643,214.9449,215.6804,11108.0
2023-06-27 10:05:00,222.76,222.82,222.4,222.66,5638.0,215.574,215.632,215.2256,215.4772,5638.0
2023-06-27 10:10:00,222.79,223.7,222.56,223.32,7240.0,215.603,216.4836,215.3804,216.1159,7240.0
2023-06-27 10:15:00,223.37,224.27,223.36,224.19,11023.0,216.1643,217.0353,216.1546,216.9578,11023.0
2023-06-27 10:20:00,224.24,224.83,223.95,224.76,7341.0,217.0062,217.5772,216.7256,217.5094,7341.0
2023-06-27 10:25:00,224.86,225.59,224.66,225.19,3156.0,217.6062,218.3127,217.4127,217.9256,3156.0
2023-06-27 10:30:00,225.44,225.92,225.38,225.65,10733.0,218.1675,218.632,218.1094,218.3707,10733.0
2023-06-27 10:35:00,225.7,225.8,225.4,225.67,6715.0,218.4191,218.5159,218.1288,218.3901,6715.0
2023-06-27 10:40:00,225.77,226.17,225.69,226.02,4805.0,218.4869,218.874,218.4094,218.7288,4805.0
2023-06-27 10:45:00,226.06,226.59,226.06,226.37,13156.0,218.7675,219.2804,218.7675,219.0675,13156.0
2023-06-27 10:50:00,226.33,226.33,225.8,225.91,4388.0,219.0288,219.0288,218.5159,218.6224,4388.0
2023-06-27 10:55:00,226.0,226.4,225.88,226.3,6256.0,218.7094,219.0965,218.5933,218.9998,6256.0
2023-06-27 11:00:00,226.36,227.0,226.01,226.07,15217.0,219.0578,219.6772,218.7191,218.7772,15217.0
2023-06-27 11:05:00,226.01,226.05,225.53,225.61,5531.0,218.7191,218.7578,218.2546,218.332,5531.0
2023-06-27 11:10:00,225.62,225.75,225.31,225.73,4879.0,218.3417,218.4675,218.0417,218.4482,4879.0
2023-06-27 11:15:00,225.72,226.15,225.61,225.61,5608.0,218.4385,218.8546,218.332,218.332,5608.0
2023-06-27 11:20:00,225.61,225.73,225.27,225.39,6821.0,218.332,218.4482,218.003,218.1191,6821.0
2023-06-27 11:25:00,225.33,225.66,225.2,225.5,10108.0,218.0611,218.3804,217.9353,218.2256,10108.0
2023-06-27 11:30:00,225.52,225.55,224.91,224.91,2098.0,218.2449,218.274,217.6546,217.6546,2098.0
2023-06-27 11:35:00,224.92,225.51,224.71,225.49,7267.0,217.6643,218.2353,217.4611,218.2159,7267.0
2023-06-27 11:40:00,225.48,225.59,225.03,225.15,6556.0,218.2062,218.3127,217.7707,217.8869,6556.0
2023-06-27 11:45:00,225.2,225.31,225.02,225.15,2085.0,217.9353,218.0417,217.7611,217.8869,2085.0
2023-06-27 11:50:00,225.15,225.16,224.72,224.96,6860.0,217.8869,217.8965,217.4707,217.703,6860.0
2023-06-27 11:55:00,224.97,225.06,224.52,224.76,4330.0,217.7127,217.7998,217.2772,217.5094,4330.0
2023-06-27 12:00:00,224.8,225.35,224.78,225.08,3602.0,217.5482,218.0804,217.5288,217.8191,3602.0
2023-06-27 12:05:00,224.99,225.08,224.85,224.93,3148.0,217.732,217.8191,217.5965,217.674,3148.0
2023-06-27 12:10:00,224.94,225.64,224.94,225.64,2088.0,217.6836,218.3611,217.6836,218.3611,2088.0
2023-06-27 12:15:00,225.69,225.83,225.46,225.46,2335.0,218.4094,218.5449,218.1869,218.1869,2335.0
2023-06-27 12:20:00,225.55,225.96,225.55,225.94,2400.0,218.274,218.6707,218.274,218.6514,2400.0
2023-06-27 12:25:00,226.05,226.53,226.05,226.53,8368.0,218.7578,219.2223,218.7578,219.2223,8368.0
2023-06-27 12:30:00,226.41,226.63,226.19,226.38,11492.0,219.1062,219.3191,218.8933,219.0772,11492.0
2023-06-27 12:35:00,226.45,226.5,226.0,226.12,6799.0,219.1449,219.1933,218.7094,218.8256,6799.0
2023-06-27 12:40:00,226.12,226.15,225.72,226.03,5653.0,218.8256,218.8546,218.4385,218.7385,5653.0
2023-06-27 12:45:00,226.24,226.26,225.81,226.16,3260.0,218.9417,218.9611,218.5256,218.8643,3260.0
2023-06-27 12:50:00,226.26,226.46,226.25,226.3,3379.0,218.9611,219.1546,218.9514,218.9998,3379.0
2023-06-27 12:55:00,226.25,226.25,225.75,225.9,1400.0,218.9514,218.9514,218.4675,218.6127,1400.0
2023-06-27 13:00:00,225.83,225.92,225.48,225.59,3940.0,218.5449,218.632,218.2062,218.3127,3940.0
2023-06-27 13:05:00,225.61,225.61,225.11,225.11,3960.0,218.332,218.332,217.8482,217.8482,3960.0
2023-06-27 13:10:00,225.13,225.75,225.13,225.75,4749.0,217.8675,218.4675,217.8675,218.4675,4749.0
2023-06-27 13:15:00,225.79,225.94,225.74,225.86,2679.0,218.5062,218.6514,218.4578,218.574,2679.0
2023-06-27 13:20:00,225.97,226.25,225.97,226.25,2400.0,218.6804,218.9514,218.6804,218.9514,2400.0
2023-06-27 13:25:00,226.23,226.42,226.22,226.41,2387.0,218.932,219.1159,218.9224,219.1062,2387.0
2023-06-27 13:30:00,226.43,227.01,226.43,226.99,3150.0,219.1256,219.6869,219.1256,219.6675,3150.0
2023-06-27 13:35:00,226.96,226.97,226.72,226.93,2737.0,219.6385,219.6482,219.4062,219.6094,2737.0
2023-06-27 13:40:00,227.0,227.1,226.9,226.96,2604.0,219.6772,219.774,219.5804,219.6385,2604.0
2023-06-27 13:45:00,226.81,226.81,226.44,226.54,1917.0,219.4933,219.4933,219.1353,219.232,1917.0
2023-06-27 13:50:00,226.58,226.85,226.45,226.55,3322.0,219.2707,219.532,219.1449,219.2417,3322.0
2023-06-27 13:55:00,226.61,227.0,226.43,227.0,6156.0,219.2998,219.6772,219.1256,219.6772,6156.0
2023-06-27 14:00:00,227.0,227.27,226.88,226.88,15597.0,219.6772,219.9385,219.5611,219.5611,15597.0
2023-06-27 14:05:00,226.78,226.78,226.47,226.58,6314.0,219.4643,219.4643,219.1643,219.2707,6314.0
2023-06-27 14:10:00,226.52,226.8,226.42,226.66,6680.0,219.2127,219.4836,219.1159,219.3482,6680.0
2023-06-27 14:15:00,226.49,226.59,226.24,226.3,1434.0,219.1836,219.2804,218.9417,218.9998,1434.0
2023-06-27 14:20:00,226.37,226.53,226.26,226.53,3407.0,219.0675,219.2223,218.9611,219.2223,3407.0
2023-06-27 14:25:00,226.46,226.78,226.45,226.69,3830.0,219.1546,219.4643,219.1449,219.3772,3830.0
2023-06-27 14:30:00,226.84,226.97,226.42,226.58,6377.0,219.5223,219.6482,219.1159,219.2707,6377.0
2023-06-27 14:35:00,226.54,226.7,226.41,226.41,2331.0,219.232,219.3869,219.1062,219.1062,2331.0
2023-06-27 14:40:00,226.32,226.36,226.06,226.36,1556.0,219.0191,219.0578,218.7675,219.0578,1556.0
2023-06-27 14:45:00,226.34,226.44,226.26,226.36,2479.0,219.0385,219.1353,218.9611,219.0578,2479.0
2023-06-27 14:50:00,226.43,226.61,226.32,226.4,3612.0,219.1256,219.2998,219.0191,219.0965,3612.0
2023-06-27 14:55:00,226.5,226.58,226.34,226.54,10697.0,219.1933,219.2707,219.0385,219.232,10697.0
2023-06-27 15:00:00,226.56,226.76,226.56,226.61,2581.0,219.2514,219.4449,219.2514,219.2998,2581.0
2023-06-27 15:05:00,226.69,226.96,226.67,226.78,14097.0,219.3772,219.6385,219.3578,219.4643,14097.0
2023-06-27 15:10:00,226.87,226.99,226.58,226.9,5937.0,219.5514,219.6675,219.2707,219.5804,5937.0
2023-06-27 15:15:00,226.91,227.25,226.9,226.96,3455.0,219.5901,219.9191,219.5804,219.6385,3455.0
2023-06-27 15:20:00,227.04,227.04,226.77,226.98,5230.0,219.7159,219.7159,219.4546,219.6578,5230.0
2023-06-27 15:25:00,227.05,227.5,227.0,227.38,7636.0,219.7256,220.1611,219.6772,220.0449,7636.0
2023-06-27 15:30:00,227.38,227.57,227.33,227.39,8679.0,220.0449,220.2288,219.9965,220.0546,8679.0
2023-06-27 15:35:00,227.41,227.68,227.33,227.65,9269.0,220.074,220.3353,219.9965,220.3062,9269.0
2023-06-27 15:40:00,227.72,227.86,227.58,227.78,11685.0,220.374,220.5094,220.2385,220.432,11685.0
2023-06-27 15:45:00,227.75,227.99,227.74,227.93,12044.0,220.403,220.6353,220.3933,220.5772,12044.0
2023-06-27 15:50:00,227.93,227.93,227.25,227.42,29901.0,220.5772,220.5772,219.9191,220.0836,29901.0
2023-06-27 15:55:00,227.42,227.5,226.89,227.04,49079.0,220.0836,220.1611,219.5707,219.7159,49079.0
2023-06-28 09:30:00,225.48,225.65,223.55,224.12,22638.0,218.2062,218.3707,216.3385,216.8901,22638.0
2023-06-28 09:35:00,223.99,224.4,223.23,223.73,11060.0,216.7643,217.1611,216.0288,216.5127,11060.0
2023-06-28 09:40:00,223.83,224.04,223.24,223.33,10167.0,216.6094,216.8127,216.0385,216.1256,10167.0
2023-06-28 09:45:00,223.36,223.77,222.61,222.64,13215.0,216.1546,216.5514,215.4288,215.4578,13215.0
2023-06-28 09:50:00,222.44,223.35,222.01,222.93,16475.0,215.2643,216.1449,214.8482,215.7385,16475.0
2023-06-28 09:55:00,222.86,222.96,222.35,222.81,11260.0,215.6707,215.7675,215.1772,215.6224,11260.0
2023-06-28 10:00:00,222.68,223.23,221.68,221.89,21420.0,215.4965,216.0288,214.5288,214.732,21420.0
2023-06-28 10:05:00,221.9,222.62,221.74,222.1,12846.0,214.7417,215.4385,214.5869,214.9353,12846.0
2023-06-28 10:10:00,222.0,222.24,221.71,222.11,13306.0,214.8385,215.0707,214.5578,214.9449,13306.0
2023-06-28 10:15:00,222.0,223.33,222.0,223.21,6915.0,214.8385,216.1256,214.8385,216.0095,6915.0
2023-06-28 10:20:00,223.49,223.55,223.11,223.44,11740.0,216.2804,216.3385,215.9127,216.232,11740.0
2023-06-28 10:25:00,223.32,223.52,222.94,223.31,11185.0,216.1159,216.3094,215.7482,216.1062,11185.0
2023-06-28 10:30:00,223.42,223.86,223.32,223.68,7546.0,216.2127,216.6385,216.1159,216.4643,7546.0
2023-06-28 10:35:00,223.68,224.03,223.64,223.87,9537.0,216.4643,216.803,216.4256,216.6482,9537.0
2023-06-28 10:40:00,223.91,223.97,223.56,223.84,13964.0,216.6869,216.7449,216.3482,216.6191,13964.0
2023-06-28 10:45:00,223.84,223.84,223.28,223.49,21356.0,216.6191,216.6191,216.0772,216.2804,21356.0
2023-06-28 10:50:00,223.48,223.93,223.13,223.81,8276.0,216.2707,216.7062,215.932,216.5901,8276.0
2023-06-28 10:55:00,223.81,223.82,223.27,223.74,4209.0,216.5901,216.5998,216.0675,216.5224,4209.0
2023-06-28 11:00:00,223.73,224.36,223.73,224.31,5666.0,216.5127,217.1224,216.5127,217.074,5666.0
2023-06-28 11:05:00,224.2,224.37,224.12,224.22,3878.0,216.9675,217.132,216.8901,216.9869,3878.0
2023-06-28 11:10:00,224.31,224.38,223.79,224.11,8765.0,217.074,217.1417,216.5707,216.8804,8765.0
2023-06-28 11:15:00,223.81,224.49,223.81,224.4,2673.0,216.5901,217.2482,216.5901,217.1611,2673.0
2023-06-28 11:20:00,224.41,224.41,223.9,223.9,4629.0,217.1707,217.1707,216.6772,216.6772,4629.0
2023-06-28 11:25:00,223.71,224.04,223.6,224.03,12730.0,216.4933,216.8127,216.3869,216.803,12730.0
2023-06-28 11:30:00,224.18,224.5,224.08,224.43,2289.0,216.9482,217.2578,216.8514,217.1901,2289.0
2023-06-28 11:35:00,224.53,224.61,224.39,224.53,4625.0,217.2869,217.3643,217.1514,217.2869,4625.0
2023-06-28 11:40:00,224.67,224.7,224.52,224.56,12671.0,217.4224,217.4514,217.2772,217.3159,12671.0
2023-06-28 11:45:00,224.58,224.63,224.45,224.56,3401.0,217.3353,217.3836,217.2094,217.3159,3401.0
2023-06-28 11:50:00,224.56,224.61,223.51,223.52,14851.0,217.3159,217.3643,216.2998,216.3094,14851.0
2023-06-28 11:55:00,223.49,223.6,223.2,223.42,6778.0,216.2804,216.3869,215.9998,216.2127,6778.0
2023-06-28 12:00:00,223.41,223.64,223.36,223.53,3505.0,216.203,216.4256,216.1546,216.3191,3505.0
2023-06-28 12:05:00,223.56,223.6,223.25,223.26,5681.0,216.3482,216.3869,216.0482,216.0578,5681.0
2023-06-28 12:10:00,223.29,223.47,223.15,223.17,8746.0,216.0869,216.2611,215.9514,215.9707,8746.0
2023-06-28 12:15:00,223.23,223.43,223.13,223.28,3082.0,216.0288,216.2224,215.932,216.0772,3082.0
2023-06-28 12:20:00,223.28,223.66,223.01,223.6,4251.0,216.0772,216.4449,215.8159,216.3869,4251.0
2023-06-28 12:25:00,223.59,223.7,222.93,223.09,5666.0,216.3772,216.4836,215.7385,215.8933,5666.0
2023-06-28 12:30:00,223.11,223.34,222.98,223.27,4470.0,215.9127,216.1353,215.7869,216.0675,4470.0
2023-06-28 12:35:00,223.37,223.44,223.07,223.09,2697.0,216.1643,216.232,215.874,215.8933,2697.0
2023-06-28 12:40:00,223.14,223.2,222.36,222.47,18423.0,215.9417,215.9998,215.1869,215.2933,18423.0
2023-06-28 12:45:00,222.4,222.45,221.9,221.98,10884.0,215.2256,215.274,214.7417,214.8191,10884.0
2023-06-28 12:50:00,221.96,222.07,221.12,221.36,22190.0,214.7998,214.9062,213.9869,214.2191,22190.0
2023-06-28 12:55:00,221.27,221.53,221.04,221.42,13607.0,214.132,214.3836,213.9095,214.2772,13607.0
2023-06-28 13:00:00,221.41,221.49,220.57,220.85,13615.0,214.2675,214.3449,213.4546,213.7256,13615.0
2023-06-28 13:05:00,220.95,221.0,220.53,220.64,23773.0,213.8224,213.8707,213.4159,213.5224,23773.0
2023-06-28 13:10:00,220.52,220.81,220.5,220.66,7600.0,213.4062,213.6869,213.3869,213.5417,7600.0
2023-06-28 13:15:00,220.58,220.92,220.48,220.84,12486.0,213.4643,213.7933,213.3675,213.7159,12486.0
2023-06-28 13:20:00,220.84,221.1,220.74,220.98,8935.0,213.7159,213.9675,213.6191,213.8514,8935.0
2023-06-28 13:25:00,220.99,221.19,220.83,221.14,5874.0,213.8611,214.0546,213.7062,214.0062,5874.0
2023-06-28 13:30:00,221.14,221.18,220.43,220.43,13459.0,214.0062,214.0449,213.3191,213.3191,13459.0
2023-06-28 13:35:00,220.47,220.67,220.46,220.52,8257.0,213.3578,213.5514,213.3482,213.4062,8257.0
2023-06-28 13:40:00,220.54,220.63,220.3,220.42,18746.0,213.4256,213.5127,213.1933,213.3095,18746.0
2023-06-28 13:45:00,220.44,220.44,219.83,219.91,20587.0,213.3288,213.3288,212.7385,212.8159,20587.0
2023-06-28 13:50:00,219.84,220.0,219.63,219.72,21293.0,212.7482,212.903,212.5449,212.632,21293.0
2023-06-28 13:55:00,219.7,219.79,218.97,219.12,17814.0,212.6127,212.6998,211.9062,212.0514,17814.0
2023-06-28 14:00:00,219.14,219.47,219.02,219.05,10097.0,212.0707,212.3901,211.9546,211.9836,10097.0
2023-06-28 14:05:00,219.1,219.2,218.8,219.06,12493.0,212.032,212.1288,211.7417,211.9933,12493.0
2023-06-28 14:10:00,219.11,219.3,218.86,219.0,12137.0,212.0417,212.2256,211.7998,211.9353,12137.0
2023-06-28 14:15:00,218.91,219.09,218.8,219.0,9211.0,211.8482,212.0224,211.7417,211.9353,9211.0
2023-06-28 14:20:00,219.0,219.19,218.79,219.13,45920.0,211.9353,212.1191,211.732,212.0611,45920.0
2023-06-28 14:25:00,219.06,219.19,218.82,218.91,8779.0,211.9933,212.1191,211.7611,211.8482,8779.0
2023-06-28 14:30:00,218.87,218.94,218.75,218.85,6903.0,211.8095,211.8772,211.6933,211.7901,6903.0
2023-06-28 14:35:00,218.85,219.01,218.73,218.83,7922.0,211.7901,211.9449,211.674,211.7707,7922.0
2023-06-28 14:40:00,218.83,218.87,218.59,218.72,4675.0,211.7707,211.8095,211.5385,211.6643,4675.0
2023-06-28 14:45:00,218.79,219.03,218.78,218.78,14477.0,211.732,211.9643,211.7224,211.7224,14477.0
2023-06-28 14:50:00,218.82,219.0,218.69,219.0,7182.0,211.7611,211.9353,211.6353,211.9353,7182.0
2023-06-28 14:55:00,218.9,218.93,218.58,218.69,6245.0,211.8385,211.8675,211.5288,211.6353,6245.0
2023-06-28 15:00:00,218.63,218.65,217.72,217.8,12219.0,211.5772,211.5966,210.6966,210.774,12219.0
2023-06-28 15:05:00,217.8,217.85,217.05,217.28,20557.0,210.774,210.8224,210.0482,210.2707,20557.0
2023-06-28 15:10:00,217.36,217.4,216.95,217.24,28422.0,210.3482,210.3869,209.9514,210.232,28422.0
2023-06-28 15:15:00,217.24,217.32,216.91,217.21,13627.0,210.232,210.3095,209.9127,210.203,13627.0
2023-06-28 15:20:00,217.23,217.38,217.16,217.22,30583.0,210.2224,210.3675,210.1546,210.2127,30583.0
2023-06-28 15:25:00,217.22,217.32,216.83,217.08,13114.0,210.2127,210.3095,209.8353,210.0772,13114.0
2023-06-28 15:30:00,217.1,217.18,216.82,217.1,14697.0,210.0966,210.174,209.8256,210.0966,14697.0
2023-06-28 15:35:00,217.02,217.16,216.8,217.02,35824.0,210.0191,210.1546,209.8062,210.0191,35824.0
2023-06-28 15:40:00,217.01,217.32,217.0,217.19,28444.0,210.0095,210.3095,209.9998,210.1836,28444.0
2023-06-28 15:45:00,217.11,217.2,216.84,216.84,39283.0,210.1062,210.1933,209.8449,209.8449,39283.0
2023-06-28 15:50:00,216.87,217.15,216.78,216.98,62424.0,209.874,210.1449,209.7869,209.9804,62424.0
2023-06-28 15:55:00,216.93,217.06,216.7,216.93,112840.0,209.932,210.0578,209.7095,209.932,112840.0
2023-06-29 09:30:00,217.13,217.85,215.62,217.28,46268.0,210.1256,210.8224,208.6643,210.2707,46268.0
2023-06-29 09:35:00,217.47,217.93,216.55,217.82,29950.0,210.4546,210.8998,209.5643,210.7933,29950.0
2023-06-29 09:40:00,217.82,218.12,217.1,217.1,16680.0,210.7933,211.0836,210.0966,210.0966,16680.0
2023-06-29 09:45:00,217.28,218.42,217.28,218.32,14110.0,210.2707,211.374,210.2707,211.2772,14110.0
2023-06-29 09:50:00,218.46,218.56,217.75,217.95,20050.0,211.4127,211.5095,210.7256,210.9191,20050.0
2023-06-29 09:55:00,217.79,218.11,217.68,217.84,6500.0,210.7643,211.074,210.6578,210.8127,6500.0
2023-06-29 10:00:00,217.73,219.25,217.73,218.98,11390.0,210.7062,212.1772,210.7062,211.9159,11390.0
2023-06-29 10:05:00,219.0,219.3,218.39,218.58,15653.0,211.9353,212.2256,211.3449,211.5288,15653.0
2023-06-29 10:10:00,218.48,218.94,218.39,218.88,12391.0,211.432,211.8772,211.3449,211.8191,12391.0
2023-06-29 10:15:00,218.88,219.28,218.65,219.28,21783.0,211.8191,212.2062,211.5966,212.2062,21783.0
2023-06-29 10:20:00,219.3,219.54,218.51,218.56,13900.0,212.2256,212.4578,211.4611,211.5095,13900.0
2023-06-29 10:25:00,218.35,218.64,218.11,218.26,12081.0,211.3062,211.5869,211.074,211.2191,12081.0
2023-06-29 10:30:00,218.51,219.0,218.48,218.87,10808.0,211.4611,211.9353,211.432,211.8095,10808.0
2023-06-29 10:35:00,218.99,218.99,218.24,218.9,9482.0,211.9256,211.9256,211.1998,211.8385,9482.0
2023-06-29 10:40:00,219.0,219.25,218.81,219.03,14380.0,211.9353,212.1772,211.7514,211.9643,14380.0
2023-06-29 10:45:00,219.01,219.11,218.54,218.63,8537.0,211.9449,212.0417,211.4901,211.5772,8537.0
2023-06-29 10:50:00,218.71,218.81,218.37,218.39,4021.0,211.6546,211.7514,211.3256,211.3449,4021.0
2023-06-29 10:55:00,218.47,218.92,218.45,218.75,5024.0,211.4224,211.8578,211.403,211.6933,5024.0
2023-06-29 11:00:00,218.58,218.65,218.46,218.51,7466.0,211.5288,211.5966,211.4127,211.4611,7466.0
2023-06-29 11:05:00,218.46,218.63,218.18,218.39,17312.0,211.4127,211.5772,211.1417,211.3449,17312.0
2023-06-29 11:10:00,218.37,218.58,218.24,218.54,13472.0,211.3256,211.5288,211.1998,211.4901,13472.0
2023-06-29 11:15:00,218.54,218.64,217.92,217.94,5894.0,211.4901,211.5869,210.8901,210.9095,5894.0
2023-06-29 11:20:00,217.94,218.34,217.75,218.11,17949.0,210.9095,211.2966,210.7256,211.074,17949.0
2023-06-29 11:25:00,218.09,218.34,217.97,218.13,15122.0,211.0546,211.2966,210.9385,211.0933,15122.0
2023-06-29 11:30:00,218.13,218.48,217.61,217.75,12839.0,211.0933,211.432,210.5901,210.7256,12839.0
2023-06-29 11:35:00,217.76,218.01,217.71,217.94,4403.0,210.7353,210.9772,210.6869,210.9095,4403.0
2023-06-29 11:40:00,217.98,218.19,217.83,217.95,5419.0,210.9482,211.1514,210.803,210.9191,5419.0
2023-06-29 11:45:00,217.98,218.0,217.8,217.85,8144.0,210.9482,210.9675,210.774,210.8224,8144.0
2023-06-29 11:50:00,217.85,218.2,217.85,218.18,1824.0,210.8224,211.1611,210.8224,211.1417,1824.0
2023-06-29 11:55:00,218.15,218.2,217.74,217.75,3483.0,211.1127,211.1611,210.7159,210.7256,3483.0
2023-06-29 12:00:00,217.74,217.81,217.64,217.64,6147.0,210.7159,210.7836,210.6191,210.6191,6147.0
2023-06-29 12:05:00,217.69,217.9,217.57,217.88,5466.0,210.6675,210.8707,210.5514,210.8514,5466.0
2023-06-29 12:10:00,217.9,218.37,217.9,218.09,4830.0,210.8707,211.3256,210.8707,211.0546,4830.0
2023-06-29 12:15:00,218.16,218.3,218.16,218.29,2598.0,211.1224,211.2578,211.1224,211.2482,2598.0
2023-06-29 12:20:00,218.29,218.5,218.24,218.4,8801.0,211.2482,211.4514,211.1998,211.3546,8801.0
2023-06-29 12:25:00,218.41,218.79,218.41,218.59,5300.0,211.3643,211.732,211.3643,211.5385,5300.0
2023-06-29 12:30:00,218.58,218.65,218.41,218.42,5190.0,211.5288,211.5966,211.3643,211.374,5190.0
2023-06-29 12:35:00,218.37,218.51,218.22,218.22,6123.0,211.3256,211.4611,211.1804,211.1804,6123.0
2023-06-29 12:40:00,218.28,218.47,218.18,218.47,3192.0,211.2385,211.4224,211.1417,211.4224,3192.0
2023-06-29 12:45:00,218.44,218.9,218.4,218.87,4542.0,211.3933,211.8385,211.3546,211.8095,4542.0
2023-06-29 12:50:00,218.93,219.31,218.91,218.96,7772.0,211.8675,212.2353,211.8482,211.8966,7772.0
2023-06-29 12:55:00,218.92,218.93,218.49,218.58,10186.0,211.8578,211.8675,211.4417,211.5288,10186.0
2023-06-29 13:00:00,218.58,218.72,218.51,218.58,3764.0,211.5288,211.6643,211.4611,211.5288,3764.0
2023-06-29 13:05:00,218.51,218.68,218.0,218.68,5800.0,211.4611,211.6256,210.9675,211.6256,5800.0
2023-06-29 13:10:00,218.71,218.77,218.51,218.68,5989.0,211.6546,211.7127,211.4611,211.6256,5989.0
2023-06-29 13:15:00,218.68,219.05,218.68,219.05,3561.0,211.6256,211.9836,211.6256,211.9836,3561.0
2023-06-29 13:20:00,218.99,218.99,218.8,218.91,2381.0,211.9256,211.9256,211.7417,211.8482,2381.0
2023-06-29 13:25:00,218.93,219.15,218.89,219.14,4932.0,211.8675,212.0804,211.8288,212.0707,4932.0
2023-06-29 13:30:00,219.01,219.14,218.87,218.87,4151.0,211.9449,212.0707,211.8095,211.8095,4151.0
2023-06-29 13:35:00,218.86,218.92,218.63,218.8,3316.0,211.7998,211.8578,211.5772,211.7417,3316.0
2023-06-29 13:40:00,218.81,218.89,218.49,218.59,1238.0,211.7514,211.8288,211.4417,211.5385,1238.0
2023-06-29 13:45:00,218.57,218.57,218.44,218.5,1784.0,211.5191,211.5191,211.3933,211.4514,1784.0
2023-06-29 13:50:00,218.49,218.49,218.14,218.18,5569.0,211.4417,211.4417,211.103,211.1417,5569.0
2023-06-29 13:55:00,218.18,218.3,217.87,218.09,7384.0,211.1417,211.2578,210.8417,211.0546,7384.0
2023-06-29 14:00:00,218.05,218.09,217.67,217.81,4176.0,211.0159,211.0546,210.6482,210.7836,4176.0
2023-06-29 14:05:00,217.83,217.88,217.48,217.82,6866.0,210.803,210.8514,210.4643,210.7933,6866.0
2023-06-29 14:10:00,217.82,218.02,217.82,217.94,4651.0,210.7933,210.9869,210.7933,210.9095,4651.0
2023-06-29 14:15:00,217.79,218.17,217.77,218.1,3077.0,210.7643,211.132,210.7449,211.0643,3077.0
2023-06-29 14:20:00,218.26,218.73,218.26,218.59,3899.0,211.2191,211.674,211.2191,211.5385,3899.0
2023-06-29 14:25:00,218.56,218.86,218.46,218.86,2919.0,211.5095,211.7998,211.4127,211.7998,2919.0
2023-06-29 14:30:00,218.78,218.81,218.41,218.42,6741.0,211.7224,211.7514,211.3643,211.374,6741.0
2023-06-29 14:35:00,218.49,218.62,218.44,218.48,10241.0,211.4417,211.5675,211.3933,211.432,10241.0
2023-06-29 14:40:00,218.47,218.61,218.38,218.5,8950.0,211.4224,211.5578,211.3353,211.4514,8950.0
2023-06-29 14:45:00,218.46,218.59,218.39,218.51,9722.0,211.4127,211.5385,211.3449,211.4611,9722.0
2023-06-29 14:50:00,218.51,218.51,218.24,218.24,2797.0,211.4611,211.4611,211.1998,211.1998,2797.0
2023-06-29 14:55:00,218.37,218.49,218.36,218.49,5269.0,211.3256,211.4417,211.3159,211.4417,5269.0
2023-06-29 15:00:00,218.51,218.65,218.48,218.65,11787.0,211.4611,211.5966,211.432,211.5966,11787.0
2023-06-29 15:05:00,218.68,218.96,218.64,218.86,7458.0,211.6256,211.8966,211.5869,211.7998,7458.0
2023-06-29 15:10:00,218.94,219.0,218.87,218.88,5893.0,211.8772,211.9353,211.8095,211.8191,5893.0
2023-06-29 15:15:00,218.9,218.95,218.68,218.71,11364.0,211.8385,211.8869,211.6256,211.6546,11364.0
2023-06-29 15:20:00,218.72,218.86,218.62,218.73,8094.0,211.6643,211.7998,211.5675,211.674,8094.0
2023-06-29 15:25:00,218.76,219.01,218.75,218.96,6236.0,211.703,211.9449,211.6933,211.8966,6236.0
2023-06-29 15:30:00,218.96,219.13,218.92,219.01,14730.0,211.8966,212.0611,211.8578,211.9449,14730.0
2023-06-29 15:35:00,219.0,219.08,218.51,218.68,9874.0,211.9353,212.0127,211.4611,211.6256,9874.0
2023-06-29 15:40:00,218.64,218.72,218.48,218.63,11012.0,211.5869,211.6643,211.432,211.5772,11012.0
2023-06-29 15:45:00,218.67,219.01,218.45,218.87,20933.0,211.6159,211.9449,211.403,211.8095,20933.0
2023-06-29 15:50:00,218.85,219.62,218.82,219.42,33361.0,211.7901,212.5353,211.7611,212.3417,33361.0
2023-06-29 15:55:00,219.42,219.42,218.97,218.98,91882.0,212.3417,212.3417,211.9062,211.9159,91882.0
2023-06-30 09:30:00,219.29,219.39,217.59,217.68,45014.0,212.2159,212.3127,210.5707,210.6578,45014.0
2023-06-30 09:35:00,217.5,217.81,216.6,217.41,11569.0,210.4836,210.7836,209.6127,210.3966,11569.0
2023-06-30 09:40:00,217.17,218.15,217.12,217.69,11577.0,210.1643,211.1127,210.1159,210.6675,11577.0
2023-06-30 09:45:00,217.69,219.29,217.65,219.23,9661.0,210.6675,212.2159,210.6288,212.1578,9661.0
2023-06-30 09:50:00,219.25,220.86,219.25,220.41,15786.0,212.1772,213.7353,212.1772,213.2998,15786.0
2023-06-30 09:55:00,220.41,220.41,219.82,220.3,11764.0,213.2998,213.2998,212.7288,213.1933,11764.0
2023-06-30 10:00:00,220.46,221.69,220.46,221.31,11849.0,213.3482,214.5385,213.3482,214.1707,11849.0
2023-06-30 10:05:00,221.37,222.11,221.37,221.52,7606.0,214.2288,214.9449,214.2288,214.374,7606.0
2023-06-30 10:10:00,221.67,222.13,221.53,221.71,4312.0,214.5191,214.9643,214.3836,214.5578,4312.0
2023-06-30 10:15:00,221.9,221.93,220.75,220.75,10377.0,214.7417,214.7707,213.6288,213.6288,10377.0
2023-06-30 10:20:00,220.88,221.06,220.8,220.82,4351.0,213.7546,213.9288,213.6772,213.6965,4351.0
2023-06-30 10:25:00,220.82,221.33,220.81,221.14,6797.0,213.6965,214.1901,213.6869,214.0062,6797.0
2023-06-30 10:30:00,221.15,221.18,220.66,220.73,11094.0,214.0159,214.0449,213.5417,213.6095,11094.0
2023-06-30 10:35:00,220.62,220.7,220.16,220.31,7851.0,213.503,213.5804,213.0578,213.203,7851.0
2023-06-30 10:40:00,220.43,220.61,220.15,220.2,19225.0,213.3191,213.4933,213.0482,213.0965,19225.0
2023-06-30 10:45:00,220.2,220.2,219.53,219.53,8348.0,213.0965,213.0965,212.4482,212.4482,8348.0
2023-06-30 10:50:00,219.45,220.18,219.39,220.18,6000.0,212.3707,213.0772,212.3127,213.0772,6000.0
2023-06-30 10:55:00,220.14,220.71,220.13,220.69,3406.0,213.0385,213.5901,213.0288,213.5707,3406.0
2023-06-30 11:00:00,220.7,221.25,220.7,221.25,2981.0,213.5804,214.1127,213.5804,214.1127,2981.0
2023-06-30 11:05:00,221.35,221.49,221.16,221.49,3408.0,214.2095,214.3449,214.0256,214.3449,3408.0
2023-06-30 11:10:00,221.44,221.56,221.24,221.4,8526.0,214.2965,214.4127,214.103,214.2578,8526.0
2023-06-30 11:15:00,221.42,221.75,221.37,221.45,8442.0,214.2772,214.5965,214.2288,214.3062,8442.0
2023-06-30 11:20:00,221.37,221.46,221.1,221.11,5124.0,214.2288,214.3159,213.9675,213.9772,5124.0
2023-06-30 11:25:00,221.1,221.14,220.61,220.61,7556.0,213.9675,214.0062,213.4933,213.4933,7556.0
2023-06-30 11:30:00,220.62,221.12,220.62,221.12,5135.0,213.503,213.9869,213.503,213.9869,5135.0
2023-06-30 11:35:00,221.06,221.17,220.9,220.98,4428.0,213.9288,214.0353,213.774,213.8514,4428.0
2023-06-30 11:40:00,220.81,220.87,220.7,220.8,3465.0,213.6869,213.7449,213.5804,213.6772,3465.0
2023-06-30 11:45:00,220.76,220.89,220.6,220.89,5711.0,213.6385,213.7643,213.4836,213.7643,5711.0
2023-06-30 11:50:00,220.8,220.95,220.7,220.9,4145.0,213.6772,213.8224,213.5804,213.774,4145.0
2023-06-30 11:55:00,220.86,221.15,220.71,221.15,4807.0,213.7353,214.0159,213.5901,214.0159,4807.0
2023-06-30 12:00:00,221.15,221.47,221.15,221.19,2869.0,214.0159,214.3256,214.0159,214.0546,2869.0
2023-06-30 12:05:00,221.18,221.37,221.15,221.27,8582.0,214.0449,214.2288,214.0159,214.132,8582.0
2023-06-30 12:10:00,221.3,221.47,221.28,221.4,4413.0,214.1611,214.3256,214.1417,214.2578,4413.0
2023-06-30 12:15:00,221.41,221.69,221.37,221.49,4384.0,214.2675,214.5385,214.2288,214.3449,4384.0
2023-06-30 12:20:00,221.45,221.62,221.36,221.62,3301.0,214.3062,214.4707,214.2191,214.4707,3301.0
2023-06-30 12:25:00,221.63,221.82,221.61,221.82,1346.0,214.4804,214.6643,214.4611,214.6643,1346.0
2023-06-30 12:30:00,221.9,222.48,221.9,222.26,9812.0,214.7417,215.303,214.7417,215.0901,9812.0
2023-06-30 12:35:00,222.4,222.93,222.4,222.93,6484.0,215.2256,215.7385,215.2256,215.7385,6484.0
2023-06-30 12:40:00,222.93,223.04,222.7,222.71,5650.0,215.7385,215.8449,215.5159,215.5256,5650.0
2023-06-30 12:45:00,222.72,222.76,222.44,222.53,4774.0,215.5353,215.574,215.2643,215.3514,4774.0
2023-06-30 12:50:00,222.41,222.53,222.21,222.29,4007.0,215.2353,215.3514,215.0417,215.1191,4007.0
2023-06-30 12:55:00,222.29,222.47,222.28,222.45,3019.0,215.1191,215.2933,215.1095,215.274,3019.0
2023-06-30 13:00:00,222.45,222.58,222.35,222.43,3636.0,215.274,215.3998,215.1772,215.2546,3636.0
2023-06-30 13:05:00,222.42,222.78,222.36,222.78,2761.0,215.2449,215.5933,215.1869,215.5933,2761.0
2023-06-30 13:10:00,222.8,222.93,222.76,222.83,3226.0,215.6127,215.7385,215.574,215.6417,3226.0
2023-06-30 13:15:00,222.83,222.91,222.74,222.89,4421.0,215.6417,215.7191,215.5546,215.6998,4421.0
2023-06-30 13:20:00,222.91,223.0,222.71,222.85,3959.0,215.7191,215.8062,215.5256,215.6611,3959.0
2023-06-30 13:25:00,222.88,223.02,222.83,222.93,2370.0,215.6901,215.8256,215.6417,215.7385,2370.0
2023-06-30 13:30:00,223.03,223.15,222.82,223.1,4765.0,215.8353,215.9514,215.632,215.903,4765.0
2023-06-30 13:35:00,223.1,223.15,222.79,222.84,3731.0,215.903,215.9514,215.603,215.6514,3731.0
2023-06-30 13:40:00,222.82,223.0,222.82,222.98,6900.0,215.632,215.8062,215.632,215.7869,6900.0
2023-06-30 13:45:00,223.0,223.03,222.41,222.52,7596.0,215.8062,215.8353,215.2353,215.3417,7596.0
2023-06-30 13:50:00,222.52,222.58,222.35,222.51,4143.0,215.3417,215.3998,215.1772,215.332,4143.0
2023-06-30 13:55:00,222.58,222.68,222.44,222.44,2717.0,215.3998,215.4965,215.2643,215.2643,2717.0
2023-06-30 14:00:00,222.59,222.59,222.43,222.55,5097.0,215.4095,215.4095,215.2546,215.3707,5097.0
2023-06-30 14:05:00,222.53,222.65,222.52,222.59,4512.0,215.3514,215.4675,215.3417,215.4095,4512.0
2023-06-30 14:10:00,222.56,222.6,222.44,222.49,2977.0,215.3804,215.4191,215.2643,215.3127,2977.0
2023-06-30 14:15:00,222.58,222.83,222.58,222.8,5695.0,215.3998,215.6417,215.3998,215.6127,5695.0
2023-06-30 14:20:00,222.76,222.77,222.53,222.59,4305.0,215.574,215.5836,215.3514,215.4095,4305.0
2023-06-30 14:25:00,222.53,222.83,222.44,222.75,5583.0,215.3514,215.6417,215.2643,215.5643,5583.0
2023-06-30 14:30:00,222.8,222.85,222.7,222.77,2242.0,215.6127,215.6611,215.5159,215.5836,2242.0
2023-06-30 14:35:00,222.78,222.83,222.73,222.82,3300.0,215.5933,215.6417,215.5449,215.632,3300.0
2023-06-30 14:40:00,222.78,222.81,222.56,222.6,6671.0,215.5933,215.6224,215.3804,215.4191,6671.0
2023-06-30 14:45:00,222.59,222.59,222.48,222.55,6638.0,215.4095,215.4095,215.303,215.3707,6638.0
2023-06-30 14:50:00,222.6,222.68,222.49,222.52,5630.0,215.4191,215.4965,215.3127,215.3417,5630.0
2023-06-30 14:55:00,222.45,222.49,222.09,222.2,11252.0,215.274,215.3127,214.9256,215.032,11252.0
2023-06-30 15:00:00,222.17,222.17,221.98,222.0,4213.0,215.003,215.003,214.8191,214.8385,4213.0
2023-06-30 15:05:00,221.94,222.05,221.79,221.88,6497.0,214.7804,214.8869,214.6353,214.7224,6497.0
2023-06-30 15:10:00,221.92,222.67,221.88,222.67,3654.0,214.7611,215.4869,214.7224,215.4869,3654.0
2023-06-30 15:15:00,222.64,223.03,222.5,222.97,7895.0,215.4578,215.8353,215.3224,215.7772,7895.0
2023-06-30 15:20:00,223.01,223.14,222.84,223.1,10921.0,215.8159,215.9417,215.6514,215.903,10921.0
2023-06-30 15:25:00,223.14,223.57,223.11,223.52,7172.0,215.9417,216.3578,215.9127,216.3094,7172.0
2023-06-30 15:30:00,223.52,223.78,223.15,223.15,16932.0,216.3094,216.5611,215.9514,215.9514,16932.0
2023-06-30 15:35:00,223.13,223.55,223.08,223.54,11017.0,215.932,216.3385,215.8836,216.3288,11017.0
2023-06-30 15:40:00,223.55,223.82,223.55,223.74,15093.0,216.3385,216.5998,216.3385,216.5224,15093.0
2023-06-30 15:45:00,223.7,223.81,223.3,223.37,15140.0,216.4836,216.5901,216.0965,216.1643,15140.0
2023-06-30 15:50:00,223.41,223.83,223.34,223.78,36082.0,216.203,216.6094,216.1353,216.5611,36082.0
2023-06-30 15:55:00,223.78,223.79,222.89,222.9,110833.0,216.5611,216.5707,215.6998,215.7095,110833.0
2023-07-03 09:30:00,224.26,228.48,224.26,228.35,57171.0,217.0256,221.1094,217.0256,220.9836,57171.0
2023-07-03 09:35:00,228.27,228.59,226.52,227.67,38443.0,220.9062,221.2159,219.2127,220.3256,38443.0
2023-07-03 09:40:00,227.5,227.95,226.5,226.83,45289.0,220.1611,220.5965,219.1933,219.5127,45289.0
2023-07-03 09:45:00,226.91,228.4,226.86,228.24,40099.0,219.5901,221.032,219.5417,220.8772,40099.0
2023-07-03 09:50:00,228.4,228.99,227.25,228.17,73840.0,221.032,221.603,219.9191,220.8094,73840.0
2023-07-03 09:55:00,228.07,229.92,227.89,229.72,94172.0,220.7127,222.503,220.5385,222.3094,94172.0
2023-07-03 10:00:00,229.72,231.0,229.53,230.76,38286.0,222.3094,223.5482,222.1256,223.3159,38286.0
2023-07-03 10:05:00,230.94,231.82,230.37,230.44,26294.0,223.4901,224.3417,222.9385,223.0062,26294.0
2023-07-03 10:10:00,230.45,231.7,230.04,231.57,18442.0,223.0159,224.2256,222.6191,224.0998,18442.0
2023-07-03 10:15:00,231.67,232.16,231.54,231.6,29738.0,224.1965,224.6707,224.0707,224.1288,29738.0
2023-07-03 10:20:00,231.62,231.9,231.39,231.45,28355.0,224.1482,224.4191,223.9256,223.9836,28355.0
2023-07-03 10:25:00,231.39,231.44,230.55,230.76,20381.0,223.9256,223.974,223.1127,223.3159,20381.0
2023-07-03 10:30:00,230.83,231.14,230.77,231.09,31387.0,223.3836,223.6836,223.3256,223.6352,31387.0
2023-07-03 10:35:00,231.09,231.27,230.51,230.74,11102.0,223.6352,223.8094,223.074,223.2965,11102.0
2023-07-03 10:40:00,230.73,230.79,229.74,229.76,6790.0,223.2869,223.3449,222.3288,222.3482,6790.0
2023-07-03 10:45:00,229.75,230.25,229.74,230.17,10057.0,222.3385,222.8223,222.3288,222.7449,10057.0
2023-07-03 10:50:00,230.17,230.17,229.51,229.99,5625.0,222.7449,222.7449,222.1062,222.5707,5625.0
2023-07-03 10:55:00,229.99,230.18,229.01,229.2,12563.0,222.5707,222.7546,221.6223,221.8062,12563.0
2023-07-03 11:00:00,229.09,229.8,228.92,229.8,18319.0,221.6998,222.3869,221.5353,222.3869,18319.0
2023-07-03 11:05:00,229.95,230.49,229.94,230.27,11980.0,222.532,223.0546,222.5223,222.8417,11980.0
2023-07-03 11:10:00,230.38,230.86,229.91,229.91,13691.0,222.9482,223.4127,222.4933,222.4933,13691.0
2023-07-03 11:15:00,230.08,230.17,229.61,229.96,12382.0,222.6578,222.7449,222.203,222.5417,12382.0
2023-07-03 11:20:00,229.96,230.04,229.5,229.91,6199.0,222.5417,222.6191,222.0965,222.4933,6199.0
2023-07-03 11:25:00,229.96,230.06,229.57,230.06,10140.0,222.5417,222.6385,222.1643,222.6385,10140.0
2023-07-03 11:30:00,229.98,230.75,229.82,230.66,16511.0,222.5611,223.3062,222.4062,223.2191,16511.0
2023-07-03 11:35:00,230.57,230.69,230.0,230.09,13758.0,223.132,223.2482,222.5804,222.6675,13758.0
2023-07-03 11:40:00,230.1,230.68,230.1,230.34,8258.0,222.6772,223.2385,222.6772,222.9094,8258.0
2023-07-03 11:45:00,230.1,230.12,229.82,230.0,7234.0,222.6772,222.6965,222.4062,222.5804,7234.0
2023-07-03 11:50:00,230.01,230.46,230.01,230.46,5271.0,222.5901,223.0256,222.5901,223.0256,5271.0
2023-07-03 11:55:00,230.5,230.61,230.06,230.41,14148.0,223.0643,223.1707,222.6385,222.9772,14148.0
2023-07-03 12:00:00,230.42,230.63,230.12,230.63,11896.0,222.9869,223.1901,222.6965,223.1901,11896.0
2023-07-03 12:05:00,230.63,231.0,230.63,230.72,11667.0,223.1901,223.5482,223.1901,223.2772,11667.0
2023-07-03 12:10:00,230.68,230.81,230.59,230.77,11252.0,223.2385,223.3643,223.1514,223.3256,11252.0
2023-07-03 12:15:00,230.77,230.77,230.3,230.36,10861.0,223.3256,223.3256,222.8707,222.9288,10861.0
2023-07-03 12:20:00,230.36,230.71,230.25,230.3,11211.0,222.9288,223.2675,222.8223,222.8707,11211.0
2023-07-03 12:25:00,230.28,230.34,229.99,229.99,7691.0,222.8514,222.9094,222.5707,222.5707,7691.0
2023-07-03 12:30:00,230.05,230.1,229.83,230.09,9652.0,222.6288,222.6772,222.4159,222.6675,9652.0
2023-07-03 12:35:00,230.1,230.17,229.94,229.97,6792.0,222.6772,222.7449,222.5223,222.5514,6792.0
2023-07-03 12:40:00,229.97,230.02,229.56,229.61,11138.0,222.5514,222.5998,222.1546,222.203,11138.0
2023-07-03 12:45:00,229.56,229.58,229.11,229.14,12592.0,222.1546,222.174,221.7191,221.7482,12592.0
2023-07-03 12:50:00,229.24,229.41,229.16,229.4,19909.0,221.8449,222.0094,221.7675,221.9998,19909.0
2023-07-03 12:55:00,229.32,229.56,228.68,228.95,151872.0,221.9223,222.1546,221.303,221.5643,151872.0
2023-07-05 09:30:00,228.2,230.2,228.14,229.62,59865.0,220.8385,222.774,220.7804,222.2127,59865.0
2023-07-05 09:35:00,229.46,231.36,228.79,231.25,28883.0,222.0578,223.8965,221.4094,223.7901,28883.0
2023-07-05 09:40:00,230.91,232.19,229.23,229.26,39478.0,223.4611,224.6998,221.8353,221.8643,39478.0
2023-07-05 09:45:00,229.26,229.59,227.8,228.22,22737.0,221.8643,222.1836,220.4514,220.8578,22737.0
2023-07-05 09:50:00,228.21,228.21,226.83,227.43,15909.0,220.8482,220.8482,219.5127,220.0933,15909.0
2023-07-05 09:55:00,227.3,227.31,226.43,226.84,12562.0,219.9675,219.9772,219.1256,219.5223,12562.0
2023-07-05 10:00:00,227.01,228.07,226.63,228.0,12351.0,219.6869,220.7127,219.3191,220.6449,12351.0
2023-07-05 10:05:00,228.0,228.68,227.93,228.25,17104.0,220.6449,221.303,220.5772,220.8869,17104.0
2023-07-05 10:10:00,228.15,228.62,227.86,228.16,13197.0,220.7901,221.2449,220.5094,220.7998,13197.0
2023-07-05 10:15:00,228.05,228.33,227.84,228.21,11145.0,220.6933,220.9643,220.4901,220.8482,11145.0
2023-07-05 10:20:00,228.3,228.3,227.68,227.7,14120.0,220.9353,220.9353,220.3353,220.3546,14120.0
2023-07-05 10:25:00,227.56,228.17,227.21,227.52,11640.0,220.2191,220.8094,219.8804,220.1804,11640.0
2023-07-05 10:30:00,227.62,228.95,227.62,228.5,12214.0,220.2772,221.5643,220.2772,221.1288,12214.0
2023-07-05 10:35:00,228.48,228.56,228.0,228.43,7332.0,221.1094,221.1869,220.6449,221.0611,7332.0
2023-07-05 10:40:00,228.54,228.88,228.26,228.34,9625.0,221.1675,221.4965,220.8965,220.974,9625.0
2023-07-05 10:45:00,228.13,228.23,227.69,227.93,9229.0,220.7707,220.8675,220.3449,220.5772,9229.0
2023-07-05 10:50:00,227.9,228.82,227.89,228.82,7411.0,220.5482,221.4385,220.5385,221.4385,7411.0
2023-07-05 10:55:00,228.8,229.08,228.71,228.93,7261.0,221.4191,221.6901,221.332,221.5449,7261.0
2023-07-05 11:00:00,229.05,229.46,229.02,229.42,8183.0,221.6611,222.0578,221.632,222.0191,8183.0
2023-07-05 11:05:00,229.6,229.68,229.15,229.26,10333.0,222.1933,222.2707,221.7578,221.8643,10333.0
2023-07-05 11:10:00,229.13,229.69,229.12,229.63,5137.0,221.7385,222.2804,221.7288,222.2223,5137.0
2023-07-05 11:15:00,229.61,230.23,229.61,230.23,9136.0,222.203,222.803,222.203,222.803,9136.0
2023-07-05 11:20:00,230.29,230.86,230.15,230.43,6289.0,222.8611,223.4127,222.7256,222.9965,6289.0
2023-07-05 11:25:00,230.4,230.92,230.13,230.62,6814.0,222.9675,223.4707,222.7062,223.1804,6814.0
2023-07-05 11:30:00,230.48,231.0,230.47,230.97,8425.0,223.0449,223.5482,223.0352,223.5191,8425.0
2023-07-05 11:35:00,231.09,231.27,230.97,231.11,5341.0,223.6352,223.8094,223.5191,223.6546,5341.0
2023-07-05 11:40:00,231.04,231.5,230.98,231.3,9466.0,223.5869,224.032,223.5288,223.8385,9466.0
2023-07-05 11:45:00,231.19,231.25,231.01,231.18,6130.0,223.732,223.7901,223.5578,223.7223,6130.0
2023-07-05 11:50:00,231.27,231.55,230.79,230.81,5945.0,223.8094,224.0804,223.3449,223.3643,5945.0
2023-07-05 11:55:00,230.82,231.34,230.75,231.27,3530.0,223.374,223.8772,223.3062,223.8094,3530.0
2023-07-05 12:00:00,231.29,231.72,231.2,231.58,7488.0,223.8288,224.2449,223.7417,224.1094,7488.0
2023-07-05 12:05:00,231.65,232.03,231.61,231.63,7821.0,224.1772,224.5449,224.1385,224.1578,7821.0
2023-07-05 12:10:00,231.52,231.55,231.07,231.24,5646.0,224.0514,224.0804,223.6159,223.7804,5646.0
2023-07-05 12:15:00,231.24,231.24,230.79,230.87,7236.0,223.7804,223.7804,223.3449,223.4223,7236.0
2023-07-05 12:20:00,230.82,231.08,230.66,230.87,4622.0,223.374,223.6256,223.2191,223.4223,4622.0
2023-07-05 12:25:00,230.82,230.94,230.75,230.86,6665.0,223.374,223.4901,223.3062,223.4127,6665.0
2023-07-05 12:30:00,230.86,230.93,230.69,230.78,5904.0,223.4127,223.4804,223.2482,223.3352,5904.0
2023-07-05 12:35:00,230.81,230.82,229.85,229.96,7837.0,223.3643,223.374,222.4352,222.5417,7837.0
2023-07-05 12:40:00,229.96,230.16,229.51,229.64,4448.0,222.5417,222.7352,222.1062,222.232,4448.0
2023-07-05 12:45:00,229.5,229.61,229.32,229.43,3834.0,222.0965,222.203,221.9223,222.0288,3834.0
2023-07-05 12:50:00,229.51,229.51,229.31,229.32,4881.0,222.1062,222.1062,221.9127,221.9223,4881.0
2023-07-05 12:55:00,229.34,229.9,229.32,229.9,3200.0,221.9417,222.4836,221.9223,222.4836,3200.0
2023-07-05 13:00:00,229.9,230.05,229.84,229.84,3892.0,222.4836,222.6288,222.4256,222.4256,3892.0
2023-07-05 13:05:00,229.89,230.16,229.81,229.98,4014.0,222.474,222.7352,222.3965,222.5611,4014.0
2023-07-05 13:10:00,229.91,229.95,229.36,229.4,3350.0,222.4933,222.532,221.9611,221.9998,3350.0
2023-07-05 13:15:00,229.46,229.76,229.46,229.57,3602.0,222.0578,222.3482,222.0578,222.1643,3602.0
2023-07-05 13:20:00,229.51,229.79,229.39,229.78,5101.0,222.1062,222.3772,221.9901,222.3675,5101.0
2023-07-05 13:25:00,229.78,229.91,229.47,229.91,7200.0,222.3675,222.4933,222.0675,222.4933,7200.0
2023-07-05 13:30:00,229.93,229.93,229.51,229.66,5690.0,222.5127,222.5127,222.1062,222.2514,5690.0
2023-07-05 13:35:00,229.58,229.74,229.54,229.68,3043.0,222.174,222.3288,222.1353,222.2707,3043.0
2023-07-05 13:40:00,229.57,229.71,229.56,229.56,2215.0,222.1643,222.2998,222.1546,222.1546,2215.0
2023-07-05 13:45:00,229.6,229.99,229.6,229.79,7537.0,222.1933,222.5707,222.1933,222.3772,7537.0
2023-07-05 13:50:00,229.75,229.75,229.51,229.56,3755.0,222.3385,222.3385,222.1062,222.1546,3755.0
2023-07-05 13:55:00,229.56,229.57,229.46,229.46,4988.0,222.1546,222.1643,222.0578,222.0578,4988.0
2023-07-05 14:00:00,229.47,229.82,229.46,229.54,5777.0,222.0675,222.4062,222.0578,222.1353,5777.0
2023-07-05 14:05:00,229.44,229.69,229.26,229.57,6656.0,222.0385,222.2804,221.8643,222.1643,6656.0
2023-07-05 14:10:00,229.53,229.53,229.14,229.14,3508.0,222.1256,222.1256,221.7482,221.7482,3508.0
2023-07-05 14:15:00,229.03,229.03,228.41,228.68,11035.0,221.6417,221.6417,221.0417,221.303,11035.0
2023-07-05 14:20:00,228.65,228.65,228.16,228.39,3913.0,221.274,221.274,220.7998,221.0223,3913.0
2023-07-05 14:25:00,228.36,228.75,228.35,228.63,9450.0,220.9933,221.3707,220.9836,221.2546,9450.0
2023-07-05 14:30:00,228.75,228.8,228.66,228.67,3949.0,221.3707,221.4191,221.2836,221.2933,3949.0
2023-07-05 14:35:00,228.62,228.7,228.42,228.59,4099.0,221.2449,221.3223,221.0514,221.2159,4099.0
2023-07-05 14:40:00,228.65,228.82,228.5,228.7,3438.0,221.274,221.4385,221.1288,221.3223,3438.0
2023-07-05 14:45:00,228.66,228.78,228.56,228.56,2814.0,221.2836,221.3998,221.1869,221.1869,2814.0
2023-07-05 14:50:00,228.49,228.74,228.49,228.65,8609.0,221.1191,221.3611,221.1191,221.274,8609.0
2023-07-05 14:55:00,228.65,229.19,228.49,229.15,9631.0,221.274,221.7965,221.1191,221.7578,9631.0
2023-07-05 15:00:00,229.07,229.51,229.06,229.32,7057.0,221.6804,222.1062,221.6707,221.9223,7057.0
2023-07-05 15:05:00,229.26,229.52,229.24,229.43,3164.0,221.8643,222.1159,221.8449,222.0288,3164.0
2023-07-05 15:10:00,229.48,229.8,229.44,229.67,4784.0,222.0772,222.3869,222.0385,222.2611,4784.0
2023-07-05 15:15:00,229.76,229.79,229.43,229.43,3671.0,222.3482,222.3772,222.0288,222.0288,3671.0
2023-07-05 15:20:00,229.47,229.56,229.42,229.48,4067.0,222.0675,222.1546,222.0191,222.0772,4067.0
2023-07-05 15:25:00,229.64,229.71,229.53,229.61,1775.0,222.232,222.2998,222.1256,222.203,1775.0
2023-07-05 15:30:00,229.54,229.61,229.32,229.37,12046.0,222.1353,222.203,221.9223,221.9707,12046.0
2023-07-05 15:35:00,229.43,229.43,228.88,229.06,8300.0,222.0288,222.0288,221.4965,221.6707,8300.0
2023-07-05 15:40:00,228.99,229.22,228.98,229.22,9880.0,221.603,221.8256,221.5933,221.8256,9880.0
2023-07-05 15:45:00,229.22,229.37,229.08,229.34,12800.0,221.8256,221.9707,221.6901,221.9417,12800.0
2023-07-05 15:50:00,229.35,229.36,229.07,229.27,28278.0,221.9514,221.9611,221.6804,221.874,28278.0
2023-07-05 15:55:00,229.22,229.5,228.99,229.02,67001.0,221.8256,222.0965,221.603,221.632,67001.0
2023-07-06 09:30:00,225.48,227.96,224.97,226.4,35257.0,218.2062,220.6062,217.7127,219.0965,35257.0
2023-07-06 09:35:00,226.32,227.37,225.96,227.04,18980.0,219.0191,220.0353,218.6707,219.7159,18980.0
2023-07-06 09:40:00,226.57,226.57,225.72,226.27,68292.0,219.2611,219.2611,218.4385,218.9707,68292.0
2023-07-06 09:45:00,226.39,226.83,225.91,226.3,40866.0,219.0869,219.5127,218.6224,218.9998,40866.0
2023-07-06 09:50:00,226.31,226.63,225.73,225.8,15929.0,219.0094,219.3191,218.4482,218.5159,15929.0
2023-07-06 09:55:00,225.72,226.0,225.45,225.85,18481.0,218.4385,218.7094,218.1772,218.5643,18481.0
2023-07-06 10:00:00,225.99,226.36,225.86,226.0,7545.0,218.6998,219.0578,218.574,218.7094,7545.0
2023-07-06 10:05:00,226.08,226.23,225.62,226.07,9102.0,218.7869,218.932,218.3417,218.7772,9102.0
2023-07-06 10:10:00,226.15,227.01,225.81,226.81,9874.0,218.8546,219.6869,218.5256,219.4933,9874.0
2023-07-06 10:15:00,227.0,227.0,226.44,226.54,7455.0,219.6772,219.6772,219.1353,219.232,7455.0
2023-07-06 10:20:00,226.55,226.7,226.25,226.34,9239.0,219.2417,219.3869,218.9514,219.0385,9239.0
2023-07-06 10:25:00,226.21,226.58,225.0,225.1,16048.0,218.9127,219.2707,217.7417,217.8385,16048.0
2023-07-06 10:30:00,225.09,225.09,224.58,224.65,16055.0,217.8288,217.8288,217.3353,217.403,16055.0
2023-07-06 10:35:00,224.6,224.6,223.05,223.18,21303.0,217.3546,217.3546,215.8546,215.9804,21303.0
2023-07-06 10:40:00,223.13,223.23,222.59,222.76,16230.0,215.932,216.0288,215.4095,215.574,16230.0
2023-07-06 10:45:00,222.74,223.25,222.7,222.93,13688.0,215.5546,216.0482,215.5159,215.7385,13688.0
2023-07-06 10:50:00,222.97,222.98,221.38,221.42,40338.0,215.7772,215.7869,214.2385,214.2772,40338.0
2023-07-06 10:55:00,221.42,221.54,220.73,221.21,13294.0,214.2772,214.3933,213.6095,214.074,13294.0
2023-07-06 11:00:00,221.25,222.16,221.25,221.58,18215.0,214.1127,214.9933,214.1127,214.432,18215.0
2023-07-06 11:05:00,221.61,221.61,220.98,221.24,10086.0,214.4611,214.4611,213.8514,214.103,10086.0
2023-07-06 11:10:00,221.27,221.28,220.56,220.79,10121.0,214.132,214.1417,213.4449,213.6675,10121.0
2023-07-06 11:15:00,220.72,220.78,220.37,220.37,8562.0,213.5998,213.6578,213.2611,213.2611,8562.0
2023-07-06 11:20:00,220.31,220.6,219.98,220.1,10680.0,213.203,213.4836,212.8836,212.9998,10680.0
2023-07-06 11:25:00,220.0,220.67,219.87,220.61,8328.0,212.903,213.5514,212.7772,213.4933,8328.0
2023-07-06 11:30:00,220.85,220.87,220.1,220.55,12500.0,213.7256,213.7449,212.9998,213.4353,12500.0
2023-07-06 11:35:00,220.55,220.66,220.03,220.52,10491.0,213.4353,213.5417,212.932,213.4062,10491.0
2023-07-06 11:40:00,220.54,221.19,220.54,221.19,4895.0,213.4256,214.0546,213.4256,214.0546,4895.0
2023-07-06 11:45:00,221.22,221.28,220.8,221.23,6732.0,214.0836,214.1417,213.6772,214.0933,6732.0
2023-07-06 11:50:00,221.23,221.23,220.74,220.91,8694.0,214.0933,214.0933,213.6191,213.7836,8694.0
2023-07-06 11:55:00,220.82,221.42,220.75,221.41,7551.0,213.6965,214.2772,213.6288,214.2675,7551.0
2023-07-06 12:00:00,221.42,222.0,221.42,221.69,3761.0,214.2772,214.8385,214.2772,214.5385,3761.0
2023-07-06 12:05:00,221.8,221.86,221.47,221.68,9641.0,214.6449,214.703,214.3256,214.5288,9641.0
2023-07-06 12:10:00,221.62,221.63,221.18,221.27,2003.0,214.4707,214.4804,214.0449,214.132,2003.0
2023-07-06 12:15:00,221.37,221.61,221.37,221.61,4296.0,214.2288,214.4611,214.2288,214.4611,4296.0
2023-07-06 12:20:00,221.6,221.8,221.6,221.8,2270.0,214.4514,214.6449,214.4514,214.6449,2270.0
2023-07-06 12:25:00,221.74,222.09,221.7,221.98,4405.0,214.5869,214.9256,214.5482,214.8191,4405.0
2023-07-06 12:30:00,222.19,222.56,222.19,222.56,2953.0,215.0224,215.3804,215.0224,215.3804,2953.0
2023-07-06 12:35:00,222.51,222.57,222.18,222.42,5341.0,215.332,215.3901,215.0127,215.2449,5341.0
2023-07-06 12:40:00,222.36,222.71,222.28,222.64,2648.0,215.1869,215.5256,215.1095,215.4578,2648.0
2023-07-06 12:45:00,222.64,222.66,222.54,222.54,1597.0,215.4578,215.4772,215.3611,215.3611,1597.0
2023-07-06 12:50:00,222.58,223.1,222.57,223.06,4107.0,215.3998,215.903,215.3901,215.8643,4107.0
2023-07-06 12:55:00,223.06,223.34,223.0,223.12,2076.0,215.8643,216.1353,215.8062,215.9224,2076.0
2023-07-06 13:00:00,223.05,223.19,223.01,223.19,4250.0,215.8546,215.9901,215.8159,215.9901,4250.0
2023-07-06 13:05:00,223.25,223.3,222.98,223.03,4947.0,216.0482,216.0965,215.7869,215.8353,4947.0
2023-07-06 13:10:00,223.16,223.53,223.16,223.53,2627.0,215.9611,216.3191,215.9611,216.3191,2627.0
2023-07-06 13:15:00,223.48,223.48,223.1,223.29,3093.0,216.2707,216.2707,215.903,216.0869,3093.0
2023-07-06 13:20:00,223.19,223.34,223.18,223.22,3064.0,215.9901,216.1353,215.9804,216.0191,3064.0
2023-07-06 13:25:00,223.22,223.33,223.06,223.15,7877.0,216.0191,216.1256,215.8643,215.9514,7877.0
2023-07-06 13:30:00,223.18,223.21,223.06,223.21,2562.0,215.9804,216.0095,215.8643,216.0095,2562.0
2023-07-06 13:35:00,223.09,223.54,223.01,223.48,3818.0,215.8933,216.3288,215.8159,216.2707,3818.0
2023-07-06 13:40:00,223.54,223.69,223.45,223.59,3052.0,216.3288,216.474,216.2417,216.3772,3052.0
2023-07-06 13:45:00,223.62,223.84,223.48,223.59,3114.0,216.4062,216.6191,216.2707,216.3772,3114.0
2023-07-06 13:50:00,223.68,223.68,223.5,223.54,2450.0,216.4643,216.4643,216.2901,216.3288,2450.0
2023-07-06 13:55:00,223.54,223.8,223.54,223.8,1399.0,216.3288,216.5804,216.3288,216.5804,1399.0
2023-07-06 14:00:00,223.78,223.88,223.66,223.88,2072.0,216.5611,216.6578,216.4449,216.6578,2072.0
2023-07-06 14:05:00,223.91,224.28,223.9,224.28,2843.0,216.6869,217.0449,216.6772,217.0449,2843.0
2023-07-06 14:10:00,224.29,224.32,224.16,224.24,4173.0,217.0546,217.0836,216.9288,217.0062,4173.0
2023-07-06 14:15:00,224.37,224.83,224.37,224.77,5751.0,217.132,217.5772,217.132,217.5191,5751.0
2023-07-06 14:20:00,224.8,224.8,224.49,224.79,6724.0,217.5482,217.5482,217.2482,217.5385,6724.0
2023-07-06 14:25:00,224.73,224.73,224.44,224.61,3834.0,217.4804,217.4804,217.1998,217.3643,3834.0
2023-07-06 14:30:00,224.61,225.06,224.6,225.06,4602.0,217.3643,217.7998,217.3546,217.7998,4602.0
2023-07-06 14:35:00,225.17,225.39,224.92,225.23,10247.0,217.9062,218.1191,217.6643,217.9643,10247.0
2023-07-06 14:40:00,225.24,225.42,225.21,225.33,22069.0,217.974,218.1482,217.9449,218.0611,22069.0
2023-07-06 14:45:00,225.3,225.71,225.26,225.68,7746.0,218.032,218.4288,217.9933,218.3998,7746.0
2023-07-06 14:50:00,225.7,225.85,225.63,225.68,6777.0,218.4191,218.5643,218.3514,218.3998,6777.0
2023-07-06 14:55:00,225.68,226.11,225.68,225.85,6035.0,218.3998,218.8159,218.3998,218.5643,6035.0
2023-07-06 15:00:00,225.85,225.98,225.65,225.98,4212.0,218.5643,218.6901,218.3707,218.6901,4212.0
2023-07-06 15:05:00,225.98,226.0,225.5,225.51,8587.0,218.6901,218.7094,218.2256,218.2353,8587.0
2023-07-06 15:10:00,225.44,225.53,225.29,225.4,6469.0,218.1675,218.2546,218.0224,218.1288,6469.0
2023-07-06 15:15:00,225.4,225.88,225.4,225.88,9245.0,218.1288,218.5933,218.1288,218.5933,9245.0
2023-07-06 15:20:00,225.85,226.33,225.85,226.28,15752.0,218.5643,219.0288,218.5643,218.9804,15752.0
2023-07-06 15:25:00,226.24,226.46,226.06,226.08,9496.0,218.9417,219.1546,218.7675,218.7869,9496.0
2023-07-06 15:30:00,226.02,226.07,225.74,226.0,11658.0,218.7288,218.7772,218.4578,218.7094,11658.0
2023-07-06 15:35:00,226.08,226.22,225.93,226.21,12556.0,218.7869,218.9224,218.6417,218.9127,12556.0
2023-07-06 15:40:00,226.21,226.25,226.05,226.08,12580.0,218.9127,218.9514,218.7578,218.7869,12580.0
2023-07-06 15:45:00,226.09,226.44,226.02,226.41,21075.0,218.7965,219.1353,218.7288,219.1062,21075.0
2023-07-06 15:50:00,226.44,227.61,226.44,227.25,71275.0,219.1353,220.2675,219.1353,219.9191,71275.0
2023-07-06 15:55:00,227.3,227.84,227.3,227.58,101843.0,219.9675,220.4901,219.9675,220.2385,101843.0
2023-07-07 09:30:00,227.0,229.99,227.0,229.99,27023.0,219.6772,222.5707,219.6772,222.5707,27023.0
2023-07-07 09:35:00,230.0,232.43,229.8,231.46,22526.0,222.5804,224.932,222.3869,223.9933,22526.0
2023-07-07 09:40:00,231.21,232.02,230.42,230.79,16416.0,223.7514,224.5352,222.9869,223.3449,16416.0
2023-07-07 09:45:00,230.78,231.49,230.25,231.49,11023.0,223.3352,224.0223,222.8223,224.0223,11023.0
2023-07-07 09:50:00,231.56,232.11,231.34,231.93,25110.0,224.0901,224.6223,223.8772,224.4482,25110.0
2023-07-07 09:55:00,231.95,233.27,231.8,233.26,21845.0,224.4675,225.7449,224.3223,225.7352,21845.0
2023-07-07 10:00:00,233.26,233.48,232.69,233.02,20021.0,225.7352,225.9481,225.1836,225.503,20021.0
2023-07-07 10:05:00,232.99,233.78,232.98,233.52,17871.0,225.474,226.2385,225.4643,225.9869,17871.0
2023-07-07 10:10:00,233.48,234.62,233.48,234.44,26500.0,225.9481,227.0514,225.9481,226.8772,26500.0
2023-07-07 10:15:00,234.31,234.37,233.24,233.8,24481.0,226.7514,226.8094,225.7159,226.2578,24481.0
2023-07-07 10:20:00,233.89,233.98,233.14,233.29,10624.0,226.3449,226.432,225.6191,225.7643,10624.0
2023-07-07 10:25:00,233.26,233.89,233.15,233.79,11799.0,225.7352,226.3449,225.6288,226.2481,11799.0
2023-07-07 10:30:00,233.57,233.57,232.75,233.24,12871.0,226.0352,226.0352,225.2417,225.7159,12871.0
2023-07-07 10:35:00,233.19,234.98,233.19,234.98,20701.0,225.6675,227.3998,225.6675,227.3998,20701.0
2023-07-07 10:40:00,234.84,235.0,234.4,234.71,21123.0,227.2643,227.4191,226.8385,227.1385,21123.0
2023-07-07 10:45:00,234.58,234.58,233.8,234.09,7805.0,227.0127,227.0127,226.2578,226.5385,7805.0
2023-07-07 10:50:00,234.15,234.81,234.1,234.74,8954.0,226.5965,227.2352,226.5481,227.1675,8954.0
2023-07-07 10:55:00,234.9,235.86,234.77,235.84,21298.0,227.3223,228.2514,227.1965,228.232,21298.0
2023-07-07 11:00:00,235.71,236.06,235.64,235.84,11504.0,228.1062,228.4449,228.0385,228.232,11504.0
2023-07-07 11:05:00,235.95,235.95,235.45,235.78,6966.0,228.3385,228.3385,227.8546,228.174,6966.0
2023-07-07 11:10:00,235.81,235.83,235.46,235.76,3974.0,228.203,228.2223,227.8643,228.1546,3974.0
2023-07-07 11:15:00,235.7,236.06,235.6,235.99,13738.0,228.0965,228.4449,227.9998,228.3772,13738.0
2023-07-07 11:20:00,236.05,236.55,235.96,236.51,12370.0,228.4352,228.9191,228.3481,228.8804,12370.0
2023-07-07 11:25:00,236.48,237.68,236.48,237.68,15980.0,228.8514,230.0127,228.8514,230.0127,15980.0
2023-07-07 11:30:00,237.65,237.73,237.14,237.71,17506.0,229.9836,230.061,229.4901,230.0417,17506.0
2023-07-07 11:35:00,237.7,238.08,237.3,237.81,9226.0,230.032,230.3998,229.6449,230.1385,9226.0
2023-07-07 11:40:00,237.79,237.84,237.34,237.84,12457.0,230.1191,230.1675,229.6836,230.1675,12457.0
2023-07-07 11:45:00,237.79,238.18,237.62,237.71,9990.0,230.1191,230.4965,229.9546,230.0417,9990.0
2023-07-07 11:50:00,237.72,238.06,237.5,237.5,7153.0,230.0514,230.3804,229.8385,229.8385,7153.0
2023-07-07 11:55:00,237.5,238.35,237.47,238.27,9348.0,229.8385,230.661,229.8094,230.5836,9348.0
2023-07-07 12:00:00,238.35,238.36,237.52,237.77,10993.0,230.661,230.6707,229.8578,230.0998,10993.0
2023-07-07 12:05:00,237.78,238.38,237.69,238.17,7988.0,230.1094,230.6901,230.0223,230.4869,7988.0
2023-07-07 12:10:00,238.21,238.39,238.01,238.3,9312.0,230.5256,230.6998,230.332,230.6127,9312.0
2023-07-07 12:15:00,238.33,238.95,238.33,238.92,12881.0,230.6417,231.2417,230.6417,231.2127,12881.0
2023-07-07 12:20:00,238.84,239.49,238.84,239.34,13408.0,231.1352,231.7643,231.1352,231.6191,13408.0
2023-07-07 12:25:00,239.42,239.86,239.35,239.76,16193.0,231.6965,232.1223,231.6288,232.0256,16193.0
2023-07-07 12:30:00,239.82,240.14,239.19,239.28,35455.0,232.0836,232.3933,231.474,231.561,35455.0
2023-07-07 12:35:00,239.21,239.82,239.2,239.74,21844.0,231.4933,232.0836,231.4836,232.0062,21844.0
2023-07-07 12:40:00,239.67,240.26,239.66,240.26,13630.0,231.9385,232.5094,231.9288,232.5094,13630.0
2023-07-07 12:45:00,240.24,240.26,239.19,239.64,21536.0,232.4901,232.5094,231.474,231.9094,21536.0
2023-07-07 12:50:00,239.67,239.74,239.29,239.32,13131.0,231.9385,232.0062,231.5707,231.5998,13131.0
2023-07-07 12:55:00,239.21,239.31,238.84,239.19,12046.0,231.4933,231.5901,231.1352,231.474,12046.0
2023-07-07 13:00:00,239.19,239.63,239.19,239.63,5872.0,231.474,231.8998,231.474,231.8998,5872.0
2023-07-07 13:05:00,239.64,240.19,239.62,240.1,11666.0,231.9094,232.4417,231.8901,232.3546,11666.0
2023-07-07 13:10:00,240.15,240.18,239.52,239.63,10702.0,232.403,232.432,231.7933,231.8998,10702.0
2023-07-07 13:15:00,239.58,239.83,239.54,239.82,6448.0,231.8514,232.0933,231.8127,232.0836,6448.0
2023-07-07 13:20:00,239.84,239.99,239.51,239.65,8317.0,232.103,232.2481,231.7836,231.9191,8317.0
2023-07-07 13:25:00,239.63,239.77,239.54,239.77,4044.0,231.8998,232.0352,231.8127,232.0352,4044.0
2023-07-07 13:30:00,239.76,239.76,239.46,239.66,2911.0,232.0256,232.0256,231.7352,231.9288,2911.0
2023-07-07 13:35:00,239.69,239.89,239.52,239.61,10382.0,231.9578,232.1514,231.7933,231.8804,10382.0
2023-07-07 13:40:00,239.67,239.82,239.56,239.56,8762.0,231.9385,232.0836,231.832,231.832,8762.0
2023-07-07 13:45:00,239.6,239.65,238.89,238.99,9045.0,231.8707,231.9191,231.1836,231.2804,9045.0
2023-07-07 13:50:00,239.01,239.47,239.01,239.1,15675.0,231.2998,231.7449,231.2998,231.3869,15675.0
2023-07-07 13:55:00,239.01,239.17,238.77,238.86,9011.0,231.2998,231.4546,231.0675,231.1546,9011.0
2023-07-07 14:00:00,238.82,238.92,238.6,238.75,9920.0,231.1159,231.2127,230.903,231.0481,9920.0
2023-07-07 14:05:00,238.69,238.74,238.45,238.48,6952.0,230.9901,231.0385,230.7578,230.7869,6952.0
2023-07-07 14:10:00,238.48,238.66,238.4,238.66,6382.0,230.7869,230.961,230.7094,230.961,6382.0
2023-07-07 14:15:00,238.6,238.69,238.48,238.55,4752.0,230.903,230.9901,230.7869,230.8546,4752.0
2023-07-07 14:20:00,238.62,239.24,238.56,239.22,4795.0,230.9223,231.5223,230.8643,231.503,4795.0
2023-07-07 14:25:00,239.14,239.28,239.07,239.28,7303.0,231.4256,231.561,231.3578,231.561,7303.0
2023-07-07 14:30:00,239.29,239.35,239.0,239.14,11946.0,231.5707,231.6288,231.2901,231.4256,11946.0
2023-07-07 14:35:00,239.14,239.87,239.14,239.69,16487.0,231.4256,232.132,231.4256,231.9578,16487.0
2023-07-07 14:40:00,239.84,239.85,239.57,239.61,3626.0,232.103,232.1127,231.8417,231.8804,3626.0
2023-07-07 14:45:00,239.61,240.21,239.6,239.92,14824.0,231.8804,232.461,231.8707,232.1804,14824.0
2023-07-07 14:50:00,239.91,239.96,239.7,239.79,10566.0,232.1707,232.2191,231.9675,232.0546,10566.0
2023-07-07 14:55:00,239.79,239.98,239.67,239.94,5629.0,232.0546,232.2385,231.9385,232.1998,5629.0
2023-07-07 15:00:00,239.94,239.95,238.98,239.09,18958.0,232.1998,232.2094,231.2707,231.3772,18958.0
2023-07-07 15:05:00,239.07,239.1,238.61,239.02,19994.0,231.3578,231.3869,230.9127,231.3094,19994.0
2023-07-07 15:10:00,238.99,239.12,238.6,238.99,15004.0,231.2804,231.4062,230.903,231.2804,15004.0
2023-07-07 15:15:00,238.99,239.14,238.78,238.95,7818.0,231.2804,231.4256,231.0772,231.2417,7818.0
2023-07-07 15:20:00,238.96,238.97,238.61,238.74,13365.0,231.2514,231.261,230.9127,231.0385,13365.0
2023-07-07 15:25:00,238.79,238.87,238.5,238.54,12203.0,231.0869,231.1643,230.8062,230.8449,12203.0
2023-07-07 15:30:00,238.52,239.11,238.52,239.11,16150.0,230.8256,231.3965,230.8256,231.3965,16150.0
2023-07-07 15:35:00,239.06,239.07,238.56,238.62,17317.0,231.3481,231.3578,230.8643,230.9223,17317.0
2023-07-07 15:40:00,238.62,238.71,238.35,238.64,25103.0,230.9223,231.0094,230.661,230.9417,25103.0
2023-07-07 15:45:00,238.58,238.58,237.9,237.93,30430.0,230.8836,230.8836,230.2256,230.2546,30430.0
2023-07-07 15:50:00,238.0,238.11,237.58,237.71,38144.0,230.3223,230.4288,229.9159,230.0417,38144.0
2023-07-07 15:55:00,237.7,237.86,237.27,237.52,92541.0,230.032,230.1869,229.6159,229.8578,92541.0
2023-07-10 09:30:00,237.5,238.65,236.81,237.88,63947.0,229.8385,230.9514,229.1707,230.2062,63947.0
2023-07-10 09:35:00,238.09,238.15,237.02,237.33,11265.0,230.4094,230.4675,229.374,229.674,11265.0
2023-07-10 09:40:00,237.64,238.22,236.88,238.01,10428.0,229.974,230.5352,229.2385,230.332,10428.0
2023-07-10 09:45:00,237.79,238.85,237.77,238.13,47552.0,230.1191,231.1449,230.0998,230.4481,47552.0
2023-07-10 09:50:00,238.41,239.66,238.4,239.63,14768.0,230.7191,231.9288,230.7094,231.8998,14768.0
2023-07-10 09:55:00,239.58,239.97,238.8,239.97,5692.0,231.8514,232.2288,231.0965,232.2288,5692.0
2023-07-10 10:00:00,239.79,240.12,239.17,240.12,17162.0,232.0546,232.3739,231.4546,232.3739,17162.0
2023-07-10 10:05:00,240.12,240.71,239.68,240.58,13040.0,232.3739,232.9449,231.9481,232.8191,13040.0
2023-07-10 10:10:00,240.47,240.7,239.66,239.99,9417.0,232.7127,232.9352,231.9288,232.2481,9417.0
2023-07-10 10:15:00,239.84,239.85,239.04,239.04,9060.0,232.103,232.1127,231.3288,231.3288,9060.0
2023-07-10 10:20:00,239.09,239.68,239.09,239.68,5761.0,231.3772,231.9481,231.3772,231.9481,5761.0
2023-07-10 10:25:00,239.74,239.74,238.21,238.38,11791.0,232.0062,232.0062,230.5256,230.6901,11791.0
2023-07-10 10:30:00,238.55,238.82,238.39,238.64,5992.0,230.8546,231.1159,230.6998,230.9417,5992.0
2023-07-10 10:35:00,238.79,239.36,238.31,238.87,5963.0,231.0869,231.6385,230.6223,231.1643,5963.0
2023-07-10 10:40:00,239.02,239.06,238.76,238.83,3580.0,231.3094,231.3481,231.0578,231.1256,3580.0
2023-07-10 10:45:00,238.82,239.44,238.82,239.34,4236.0,231.1159,231.7159,231.1159,231.6191,4236.0
2023-07-10 10:50:00,239.12,239.32,239.02,239.08,6918.0,231.4062,231.5998,231.3094,231.3675,6918.0
2023-07-10 10:55:00,239.13,239.19,238.48,238.71,7998.0,231.4159,231.474,230.7869,231.0094,7998.0
2023-07-10 11:00:00,238.75,238.75,237.84,238.29,5589.0,231.0481,231.0481,230.1675,230.603,5589.0
2023-07-10 11:05:00,238.22,238.51,237.88,237.98,6639.0,230.5352,230.8159,230.2062,230.303,6639.0
2023-07-10 11:10:00,237.93,238.47,237.86,238.3,4464.0,230.2546,230.7772,230.1869,230.6127,4464.0
2023-07-10 11:15:00,238.41,238.53,238.13,238.31,7278.0,230.7191,230.8352,230.4481,230.6223,7278.0
2023-07-10 11:20:00,238.19,238.42,238.06,238.27,1300.0,230.5062,230.7288,230.3804,230.5836,1300.0
2023-07-10 11:25:00,238.44,238.66,238.3,238.65,2978.0,230.7481,230.961,230.6127,230.9514,2978.0
2023-07-10 11:30:00,238.41,238.77,238.33,238.67,2347.0,230.7191,231.0675,230.6417,230.9707,2347.0
2023-07-10 11:35:00,238.6,238.89,238.59,238.82,2850.0,230.903,231.1836,230.8933,231.1159,2850.0
2023-07-10 11:40:00,238.83,238.91,238.56,238.71,5544.0,231.1256,231.203,230.8643,231.0094,5544.0
2023-07-10 11:45:00,238.7,239.06,238.59,238.88,16690.0,230.9998,231.3481,230.8933,231.174,16690.0
2023-07-10 11:50:00,239.0,239.0,238.83,238.86,5919.0,231.2901,231.2901,231.1256,231.1546,5919.0
2023-07-10 11:55:00,238.8,239.58,238.78,239.15,10497.0,231.0965,231.8514,231.0772,231.4352,10497.0
2023-07-10 12:00:00,239.12,239.19,238.79,238.97,3270.0,231.4062,231.474,231.0869,231.261,3270.0
2023-07-10 12:05:00,239.04,239.04,238.77,238.94,1366.0,231.3288,231.3288,231.0675,231.232,1366.0
2023-07-10 12:10:00,238.81,238.99,238.28,238.33,26272.0,231.1062,231.2804,230.5933,230.6417,26272.0
2023-07-10 12:15:00,238.43,238.52,238.02,238.52,2124.0,230.7385,230.8256,230.3417,230.8256,2124.0
2023-07-10 12:20:00,238.51,238.84,238.46,238.8,3558.0,230.8159,231.1352,230.7675,231.0965,3558.0
2023-07-10 12:25:00,238.71,239.34,238.71,239.04,3194.0,231.0094,231.6191,231.0094,231.3288,3194.0
2023-07-10 12:30:00,239.04,239.3,238.94,239.13,2600.0,231.3288,231.5804,231.232,231.4159,2600.0
2023-07-10 12:35:00,239.13,239.28,238.92,239.02,3728.0,231.4159,231.561,231.2127,231.3094,3728.0
2023-07-10 12:40:00,238.95,239.08,238.87,239.08,3581.0,231.2417,231.3675,231.1643,231.3675,3581.0
2023-07-10 12:45:00,238.96,238.96,238.84,238.88,1100.0,231.2514,231.2514,231.1352,231.174,1100.0
2023-07-10 12:50:00,238.8,238.94,238.6,238.93,5531.0,231.0965,231.232,230.903,231.2223,5531.0
2023-07-10 12:55:00,238.79,238.87,238.64,238.74,3739.0,231.0869,231.1643,230.9417,231.0385,3739.0
2023-07-10 13:00:00,238.8,238.8,238.62,238.8,3320.0,231.0965,231.0965,230.9223,231.0965,3320.0
2023-07-10 13:05:00,238.85,238.92,238.61,238.66,4850.0,231.1449,231.2127,230.9127,230.961,4850.0
2023-07-10 13:10:00,238.75,238.75,238.58,238.73,5803.0,231.0481,231.0481,230.8836,231.0288,5803.0
2023-07-10 13:15:00,238.66,238.8,238.62,238.68,3627.0,230.961,231.0965,230.9223,230.9804,3627.0
2023-07-10 13:20:00,238.77,239.27,238.64,238.85,10444.0,231.0675,231.5514,230.9417,231.1449,10444.0
2023-07-10 13:25:00,238.84,238.98,238.64,238.71,2861.0,231.1352,231.2707,230.9417,231.0094,2861.0
2023-07-10 13:30:00,238.76,239.27,238.76,239.07,3821.0,231.0578,231.5514,231.0578,231.3578,3821.0
2023-07-10 13:35:00,239.11,239.55,238.98,239.44,6239.0,231.3965,231.8223,231.2707,231.7159,6239.0
2023-07-10 13:40:00,239.44,239.68,239.41,239.68,4200.0,231.7159,231.9481,231.6869,231.9481,4200.0
2023-07-10 13:45:00,239.62,240.12,239.62,239.92,33916.0,231.8901,232.3739,231.8901,232.1804,33916.0
2023-07-10 13:50:00,239.89,240.46,239.81,240.46,4605.0,232.1514,232.703,232.0739,232.703,4605.0
2023-07-10 13:55:00,240.45,240.5,240.1,240.12,2639.0,232.6933,232.7417,232.3546,232.3739,2639.0
2023-07-10 14:00:00,240.17,240.3,240.01,240.09,8960.0,232.4223,232.5481,232.2675,232.3449,8960.0
2023-07-10 14:05:00,240.11,240.32,240.04,240.12,2907.0,232.3643,232.5675,232.2965,232.3739,2907.0
2023-07-10 14:10:00,240.04,240.22,240.04,240.15,5331.0,232.2965,232.4707,232.2965,232.403,5331.0
2023-07-10 14:15:00,240.25,240.5,240.18,240.5,4410.0,232.4998,232.7417,232.432,232.7417,4410.0
2023-07-10 14:20:00,240.5,240.51,240.25,240.3,2360.0,232.7417,232.7514,232.4998,232.5481,2360.0
2023-07-10 14:25:00,240.32,240.56,240.3,240.51,4491.0,232.5675,232.7998,232.5481,232.7514,4491.0
2023-07-10 14:30:00,240.44,240.55,240.39,240.5,2137.0,232.6836,232.7901,232.6352,232.7417,2137.0
2023-07-10 14:35:00,240.56,240.73,240.54,240.73,4484.0,232.7998,232.9643,232.7804,232.9643,4484.0
2023-07-10 14:40:00,240.55,240.76,240.54,240.58,4603.0,232.7901,232.9933,232.7804,232.8191,4603.0
2023-07-10 14:45:00,240.57,240.77,240.57,240.7,2600.0,232.8094,233.003,232.8094,232.9352,2600.0
2023-07-10 14:50:00,240.74,240.93,240.73,240.87,5997.0,232.9739,233.1578,232.9643,233.0998,5997.0
2023-07-10 14:55:00,240.87,241.2,240.86,241.05,6222.0,233.0998,233.4191,233.0901,233.2739,6222.0
2023-07-10 15:00:00,241.03,241.03,240.63,240.81,7500.0,233.2546,233.2546,232.8675,233.0417,7500.0
2023-07-10 15:05:00,240.76,240.77,240.15,240.22,4479.0,232.9933,233.003,232.403,232.4707,4479.0
2023-07-10 15:10:00,240.21,240.29,240.03,240.03,8504.0,232.461,232.5385,232.2869,232.2869,8504.0
2023-07-10 15:15:00,240.08,240.15,239.88,240.02,7801.0,232.3352,232.403,232.1417,232.2772,7801.0
2023-07-10 15:20:00,240.05,240.09,239.92,239.92,5441.0,232.3062,232.3449,232.1804,232.1804,5441.0
2023-07-10 15:25:00,239.9,239.9,239.64,239.82,4050.0,232.161,232.161,231.9094,232.0836,4050.0
2023-07-10 15:30:00,239.83,239.83,239.69,239.69,11667.0,232.0933,232.0933,231.9578,231.9578,11667.0
2023-07-10 15:35:00,239.7,239.83,239.52,239.65,6583.0,231.9675,232.0933,231.7933,231.9191,6583.0
2023-07-10 15:40:00,239.63,239.67,239.38,239.6,10597.0,231.8998,231.9385,231.6578,231.8707,10597.0
2023-07-10 15:45:00,239.56,239.65,239.45,239.57,11207.0,231.832,231.9191,231.7256,231.8417,11207.0
2023-07-10 15:50:00,239.5,239.8,239.44,239.78,49222.0,231.7739,232.0643,231.7159,232.0449,49222.0
2023-07-10 15:55:00,239.81,239.89,239.46,239.74,47865.0,232.0739,232.1514,231.7352,232.0062,47865.0
2023-07-11 09:30:00,244.49,247.44,243.74,245.13,85378.0,236.603,239.4578,235.8772,237.2223,85378.0
2023-07-11 09:35:00,244.37,244.76,242.91,243.78,40592.0,236.4868,236.8643,235.0739,235.9159,40592.0
2023-07-11 09:40:00,243.62,244.2,242.66,243.59,43537.0,235.761,236.3223,234.832,235.732,43537.0
2023-07-11 09:45:00,243.35,245.29,243.34,244.84,13042.0,235.4998,237.3772,235.4901,236.9417,13042.0
2023-07-11 09:50:00,244.81,245.34,244.41,244.9,12990.0,236.9127,237.4256,236.5256,236.9998,12990.0
2023-07-11 09:55:00,244.97,245.85,244.73,245.81,15437.0,237.0675,237.9191,236.8352,237.8804,15437.0
2023-07-11 10:00:00,245.95,246.62,245.81,246.47,21781.0,238.0159,238.6643,237.8804,238.5191,21781.0
2023-07-11 10:05:00,246.41,246.5,244.64,245.22,13129.0,238.461,238.5481,236.7481,237.3094,13129.0
2023-07-11 10:10:00,245.2,245.21,244.0,244.44,26285.0,237.2901,237.2998,236.1288,236.5546,26285.0
2023-07-11 10:15:00,244.41,244.9,244.41,244.79,15492.0,236.5256,236.9998,236.5256,236.8933,15492.0
2023-07-11 10:20:00,244.69,245.12,244.32,244.65,8691.0,236.7965,237.2127,236.4385,236.7578,8691.0
2023-07-11 10:25:00,244.68,244.68,243.6,243.61,13869.0,236.7868,236.7868,235.7417,235.7514,13869.0
2023-07-11 10:30:00,243.64,243.72,242.99,243.23,14986.0,235.7804,235.8578,235.1514,235.3836,14986.0
2023-07-11 10:35:00,243.16,243.24,242.69,242.69,10707.0,235.3159,235.3933,234.861,234.861,10707.0
2023-07-11 10:40:00,242.69,242.86,242.25,242.28,5907.0,234.861,235.0256,234.4352,234.4643,5907.0
2023-07-11 10:45:00,242.26,242.6,242.01,242.37,8656.0,234.4449,234.7739,234.203,234.5514,8656.0
2023-07-11 10:50:00,242.44,242.76,241.87,242.0,11939.0,234.6191,234.9288,234.0675,234.1933,11939.0
2023-07-11 10:55:00,242.06,242.31,241.92,242.1,11866.0,234.2514,234.4933,234.1159,234.2901,11866.0
2023-07-11 11:00:00,242.06,242.49,241.57,241.69,15853.0,234.2514,234.6675,233.7772,233.8933,15853.0
2023-07-11 11:05:00,241.78,241.78,241.02,241.14,10157.0,233.9804,233.9804,233.2449,233.361,10157.0
2023-07-11 11:10:00,241.22,241.22,240.45,241.2,7163.0,233.4385,233.4385,232.6933,233.4191,7163.0
2023-07-11 11:15:00,241.16,241.32,240.31,240.31,7218.0,233.3804,233.5352,232.5578,232.5578,7218.0
2023-07-11 11:20:00,240.33,240.61,240.21,240.26,4686.0,232.5772,232.8481,232.461,232.5094,4686.0
2023-07-11 11:25:00,240.1,240.14,239.31,239.63,8780.0,232.3546,232.3933,231.5901,231.8998,8780.0
2023-07-11 11:30:00,239.55,239.85,239.42,239.85,3832.0,231.8223,232.1127,231.6965,232.1127,3832.0
2023-07-11 11:35:00,239.76,239.76,239.66,239.66,3019.0,232.0256,232.0256,231.9288,231.9288,3019.0
2023-07-11 11:40:00,239.64,239.72,239.52,239.69,5552.0,231.9094,231.9869,231.7933,231.9578,5552.0
2023-07-11 11:45:00,239.77,239.8,239.02,239.02,12218.0,232.0352,232.0643,231.3094,231.3094,12218.0
2023-07-11 11:50:00,239.11,239.11,238.85,238.87,3442.0,231.3965,231.3965,231.1449,231.1643,3442.0
2023-07-11 11:55:00,238.96,239.04,238.68,238.95,7883.0,231.2514,231.3288,230.9804,231.2417,7883.0
2023-07-11 12:00:00,239.04,239.98,238.86,239.95,6956.0,231.3288,232.2385,231.1546,232.2094,6956.0
2023-07-11 12:05:00,239.97,240.0,239.74,240.0,4418.0,232.2288,232.2578,232.0062,232.2578,4418.0
2023-07-11 12:10:00,239.93,240.66,239.92,240.47,6020.0,232.1901,232.8965,232.1804,232.7127,6020.0
2023-07-11 12:15:00,240.55,240.88,240.42,240.85,4105.0,232.7901,233.1094,232.6643,233.0804,4105.0
2023-07-11 12:20:00,240.97,241.3,240.72,240.72,8343.0,233.1965,233.5159,232.9546,232.9546,8343.0
2023-07-11 12:25:00,240.69,240.76,240.01,240.23,4800.0,232.9256,232.9933,232.2675,232.4804,4800.0
2023-07-11 12:30:00,240.24,240.58,240.13,240.35,4057.0,232.4901,232.8191,232.3836,232.5965,4057.0
2023-07-11 12:35:00,240.45,240.58,239.9,240.09,3942.0,232.6933,232.8191,232.161,232.3449,3942.0
2023-07-11 12:40:00,240.23,240.36,240.12,240.35,2648.0,232.4804,232.6062,232.3739,232.5965,2648.0
2023-07-11 12:45:00,240.23,240.44,240.17,240.34,6395.0,232.4804,232.6836,232.4223,232.5869,6395.0
2023-07-11 12:50:00,240.29,240.33,239.92,240.08,3691.0,232.5385,232.5772,232.1804,232.3352,3691.0
2023-07-11 12:55:00,240.06,240.06,239.24,239.39,5465.0,232.3159,232.3159,231.5223,231.6675,5465.0
2023-07-11 13:00:00,239.34,239.44,239.06,239.44,7701.0,231.6191,231.7159,231.3481,231.7159,7701.0
2023-07-11 13:05:00,239.72,239.76,239.44,239.54,6995.0,231.9869,232.0256,231.7159,231.8127,6995.0
2023-07-11 13:10:00,239.49,239.51,238.79,238.95,4197.0,231.7643,231.7836,231.0869,231.2417,4197.0
2023-07-11 13:15:00,239.03,239.36,238.91,239.2,5232.0,231.3191,231.6385,231.203,231.4836,5232.0
2023-07-11 13:20:00,239.21,239.49,239.21,239.44,3739.0,231.4933,231.7643,231.4933,231.7159,3739.0
2023-07-11 13:25:00,239.5,239.55,239.4,239.5,2880.0,231.7739,231.8223,231.6772,231.7739,2880.0
2023-07-11 13:30:00,239.58,239.59,239.1,239.11,3946.0,231.8514,231.861,231.3869,231.3965,3946.0
2023-07-11 13:35:00,239.17,239.39,239.08,239.39,5472.0,231.4546,231.6675,231.3675,231.6675,5472.0
2023-07-11 13:40:00,239.29,239.33,239.11,239.2,11739.0,231.5707,231.6094,231.3965,231.4836,11739.0
2023-07-11 13:45:00,239.11,239.11,238.58,238.88,9283.0,231.3965,231.3965,230.8836,231.174,9283.0
2023-07-11 13:50:00,238.83,239.19,238.83,239.16,3715.0,231.1256,231.474,231.1256,231.4449,3715.0
2023-07-11 13:55:00,239.03,239.14,238.58,239.05,7483.0,231.3191,231.4256,230.8836,231.3385,7483.0
2023-07-11 14:00:00,239.07,239.18,238.9,239.15,4206.0,231.3578,231.4643,231.1933,231.4352,4206.0
2023-07-11 14:05:00,239.18,239.28,239.07,239.19,3214.0,231.4643,231.561,231.3578,231.474,3214.0
2023-07-11 14:10:00,239.19,239.26,238.83,238.84,1883.0,231.474,231.5417,231.1256,231.1352,1883.0
2023-07-11 14:15:00,238.74,238.74,238.63,238.68,3607.0,231.0385,231.0385,230.932,230.9804,3607.0
2023-07-11 14:20:00,238.67,238.77,238.23,238.39,9152.0,230.9707,231.0675,230.5449,230.6998,9152.0
2023-07-11 14:25:00,238.35,239.25,238.35,239.19,8272.0,230.661,231.532,230.661,231.474,8272.0
2023-07-11 14:30:00,239.26,239.3,238.98,238.99,4986.0,231.5417,231.5804,231.2707,231.2804,4986.0
2023-07-11 14:35:00,238.97,238.97,238.44,238.59,7654.0,231.261,231.261,230.7481,230.8933,7654.0
2023-07-11 14:40:00,238.55,238.68,238.38,238.39,4936.0,230.8546,230.9804,230.6901,230.6998,4936.0
2023-07-11 14:45:00,238.51,238.59,238.34,238.34,6453.0,230.8159,230.8933,230.6514,230.6514,6453.0
2023-07-11 14:50:00,238.34,238.35,238.15,238.15,4971.0,230.6514,230.661,230.4675,230.4675,4971.0
2023-07-11 14:55:00,238.2,238.54,238.11,238.19,8605.0,230.5159,230.8449,230.4288,230.5062,8605.0
2023-07-11 15:00:00,238.17,238.22,238.01,238.22,12013.0,230.4869,230.5352,230.332,230.5352,12013.0
2023-07-11 15:05:00,238.2,238.35,238.02,238.31,11461.0,230.5159,230.661,230.3417,230.6223,11461.0
2023-07-11 15:10:00,238.4,238.44,238.23,238.27,5495.0,230.7094,230.7481,230.5449,230.5836,5495.0
2023-07-11 15:15:00,238.28,238.55,238.28,238.55,10775.0,230.5933,230.8546,230.5933,230.8546,10775.0
2023-07-11 15:20:00,238.58,238.81,238.58,238.69,10493.0,230.8836,231.1062,230.8836,230.9901,10493.0
2023-07-11 15:25:00,238.62,238.63,238.31,238.52,8781.0,230.9223,230.932,230.6223,230.8256,8781.0
2023-07-11 15:30:00,238.49,238.6,238.21,238.53,11196.0,230.7965,230.903,230.5256,230.8352,11196.0
2023-07-11 15:35:00,238.59,238.82,238.58,238.67,11544.0,230.8933,231.1159,230.8836,230.9707,11544.0
2023-07-11 15:40:00,238.67,239.09,238.65,239.05,17101.0,230.9707,231.3772,230.9514,231.3385,17101.0
2023-07-11 15:45:00,239.06,239.42,239.05,239.27,18635.0,231.3481,231.6965,231.3385,231.5514,18635.0
2023-07-11 15:50:00,239.38,239.41,239.11,239.2,33806.0,231.6578,231.6869,231.3965,231.4836,33806.0
2023-07-11 15:55:00,239.13,239.33,239.0,239.09,60127.0,231.4159,231.6094,231.2901,231.3772,60127.0
2023-07-12 09:30:00,240.0,241.55,240.0,240.78,52958.0,232.2578,233.7578,232.2578,233.0127,52958.0
2023-07-12 09:35:00,241.0,243.03,240.67,242.99,19505.0,233.2256,235.1901,232.9062,235.1514,19505.0
2023-07-12 09:40:00,242.85,242.98,241.41,242.74,7793.0,235.0159,235.1417,233.6223,234.9094,7793.0
2023-07-12 09:45:00,242.46,243.55,242.12,243.36,13020.0,234.6385,235.6933,234.3094,235.5094,13020.0
2023-07-12 09:50:00,243.22,244.34,243.04,243.33,11883.0,235.3739,236.4578,235.1998,235.4804,11883.0
2023-07-12 09:55:00,243.33,243.47,241.94,243.47,24975.0,235.4804,235.6159,234.1352,235.6159,24975.0
2023-07-12 10:00:00,243.33,244.4,243.06,244.2,18888.0,235.4804,236.5159,235.2191,236.3223,18888.0
2023-07-12 10:05:00,244.29,244.49,242.8,243.43,11508.0,236.4094,236.603,234.9675,235.5772,11508.0
2023-07-12 10:10:00,243.33,244.57,243.33,244.56,8700.0,235.4804,236.6804,235.4804,236.6707,8700.0
2023-07-12 10:15:00,244.55,244.59,243.71,243.81,9133.0,236.661,236.6998,235.8481,235.9449,9133.0
2023-07-12 10:20:00,243.8,244.71,243.65,244.28,7105.0,235.9352,236.8159,235.7901,236.3998,7105.0
2023-07-12 10:25:00,244.23,244.99,243.63,244.99,4581.0,236.3514,237.0868,235.7707,237.0868,4581.0
2023-07-12 10:30:00,244.84,245.46,244.51,245.21,19009.0,236.9417,237.5417,236.6223,237.2998,19009.0
2023-07-12 10:35:00,245.24,245.5,245.03,245.46,14736.0,237.3288,237.5804,237.1256,237.5417,14736.0
2023-07-12 10:40:00,245.44,245.87,245.18,245.6,6855.0,237.5223,237.9385,237.2707,237.6772,6855.0
2023-07-12 10:45:00,245.62,245.64,244.83,245.56,9845.0,237.6965,237.7159,236.932,237.6385,9845.0
2023-07-12 10:50:00,245.57,245.98,245.49,245.85,3487.0,237.6481,238.0449,237.5707,237.9191,3487.0
2023-07-12 10:55:00,245.55,245.86,245.35,245.77,5421.0,237.6288,237.9288,237.4352,237.8417,5421.0
2023-07-12 11:00:00,245.81,246.33,245.79,245.98,6239.0,237.8804,238.3836,237.861,238.0449,6239.0
2023-07-12 11:05:00,245.89,245.94,245.24,245.25,3324.0,237.9578,238.0062,237.3288,237.3385,3324.0
2023-07-12 11:10:00,245.16,245.57,245.07,245.56,3565.0,237.2514,237.6481,237.1643,237.6385,3565.0
2023-07-12 11:15:00,245.45,245.6,245.18,245.35,5407.0,237.532,237.6772,237.2707,237.4352,5407.0
2023-07-12 11:20:00,245.39,245.53,245.26,245.37,2522.0,237.4739,237.6094,237.3481,237.4546,2522.0
2023-07-12 11:25:00,245.2,245.34,245.07,245.11,3579.0,237.2901,237.4256,237.1643,237.203,3579.0
2023-07-12 11:30:00,244.81,244.91,244.4,244.47,3829.0,236.9127,237.0094,236.5159,236.5836,3829.0
2023-07-12 11:35:00,244.47,244.53,244.22,244.35,12183.0,236.5836,236.6417,236.3417,236.4675,12183.0
2023-07-12 11:40:00,244.44,244.58,243.53,244.28,10152.0,236.5546,236.6901,235.6739,236.3998,10152.0
2023-07-12 11:45:00,243.88,244.6,243.88,244.59,4991.0,236.0127,236.7094,236.0127,236.6998,4991.0
2023-07-12 11:50:00,244.73,244.81,244.43,244.47,3707.0,236.8352,236.9127,236.5449,236.5836,3707.0
2023-07-12 11:55:00,244.48,244.58,244.14,244.37,3796.0,236.5933,236.6901,236.2643,236.4868,3796.0
2023-07-12 12:00:00,244.24,244.33,243.81,244.13,7051.0,236.361,236.4481,235.9449,236.2546,7051.0
2023-07-12 12:05:00,243.9,244.49,243.9,244.32,3119.0,236.032,236.603,236.032,236.4385,3119.0
2023-07-12 12:10:00,244.23,245.27,244.23,245.19,5971.0,236.3514,237.3578,236.3514,237.2804,5971.0
2023-07-12 12:15:00,245.13,245.25,244.81,244.91,3100.0,237.2223,237.3385,236.9127,237.0094,3100.0
2023-07-12 12:20:00,244.72,245.45,244.69,245.43,6420.0,236.8256,237.532,236.7965,237.5127,6420.0
2023-07-12 12:25:00,245.31,245.47,244.66,245.1,5768.0,237.3965,237.5514,236.7675,237.1933,5768.0
2023-07-12 12:30:00,245.11,245.6,245.11,245.6,2348.0,237.203,237.6772,237.203,237.6772,2348.0
2023-07-12 12:35:00,245.63,245.71,245.21,245.56,3784.0,237.7062,237.7836,237.2998,237.6385,3784.0
2023-07-12 12:40:00,245.5,245.5,244.89,244.89,2713.0,237.5804,237.5804,236.9901,236.9901,2713.0
2023-07-12 12:45:00,244.85,245.04,244.7,245.04,2139.0,236.9514,237.1352,236.8062,237.1352,2139.0
2023-07-12 12:50:00,245.14,245.24,245.09,245.09,1261.0,237.232,237.3288,237.1836,237.1836,1261.0
2023-07-12 12:55:00,245.2,245.31,244.94,244.97,3513.0,237.2901,237.3965,237.0385,237.0675,3513.0
2023-07-12 13:00:00,245.05,245.2,245.05,245.14,2162.0,237.1449,237.2901,237.1449,237.232,2162.0
2023-07-12 13:05:00,245.14,245.19,244.81,245.14,4845.0,237.232,237.2804,236.9127,237.232,4845.0
2023-07-12 13:10:00,245.15,245.38,244.99,245.38,2307.0,237.2417,237.4643,237.0868,237.4643,2307.0
2023-07-12 13:15:00,245.47,245.96,245.41,245.87,5488.0,237.5514,238.0256,237.4933,237.9385,5488.0
2023-07-12 13:20:00,245.79,245.88,245.69,245.84,3340.0,237.861,237.9481,237.7643,237.9094,3340.0
2023-07-12 13:25:00,245.83,246.28,245.73,246.15,8700.0,237.8997,238.3352,237.803,238.2094,8700.0
2023-07-12 13:30:00,246.41,246.71,246.29,246.58,9509.0,238.461,238.7514,238.3449,238.6256,9509.0
2023-07-12 13:35:00,246.46,246.5,246.12,246.5,5912.0,238.5094,238.5481,238.1804,238.5481,5912.0
2023-07-12 13:40:00,246.51,246.51,245.81,245.91,6773.0,238.5578,238.5578,237.8804,237.9772,6773.0
2023-07-12 13:45:00,245.91,246.1,245.82,245.82,2981.0,237.9772,238.161,237.8901,237.8901,2981.0
2023-07-12 13:50:00,245.63,245.92,245.47,245.73,4817.0,237.7062,237.9868,237.5514,237.803,4817.0
2023-07-12 13:55:00,245.51,245.92,245.51,245.92,3827.0,237.5901,237.9868,237.5901,237.9868,3827.0
2023-07-12 14:00:00,245.74,245.99,245.53,245.99,2937.0,237.8127,238.0546,237.6094,238.0546,2937.0
2023-07-12 14:05:00,245.9,245.94,245.5,245.72,3021.0,237.9675,238.0062,237.5804,237.7933,3021.0
2023-07-12 14:10:00,245.58,245.85,245.5,245.71,3501.0,237.6578,237.9191,237.5804,237.7836,3501.0
2023-07-12 14:15:00,245.82,246.07,245.78,246.0,3099.0,237.8901,238.132,237.8514,238.0643,3099.0
2023-07-12 14:20:00,246.0,246.1,245.92,245.97,4727.0,238.0643,238.161,237.9868,238.0352,4727.0
2023-07-12 14:25:00,246.01,246.07,245.8,245.95,2959.0,238.0739,238.132,237.8707,238.0159,2959.0
2023-07-12 14:30:00,245.84,245.9,245.75,245.88,1765.0,237.9094,237.9675,237.8223,237.9481,1765.0
2023-07-12 14:35:00,245.85,246.03,245.71,245.92,6588.0,237.9191,238.0933,237.7836,237.9868,6588.0
2023-07-12 14:40:00,245.87,245.87,245.47,245.67,4910.0,237.9385,237.9385,237.5514,237.7449,4910.0
2023-07-12 14:45:00,245.72,245.93,245.6,245.8,4184.0,237.7933,237.9965,237.6772,237.8707,4184.0
2023-07-12 14:50:00,245.94,246.08,245.59,246.08,9375.0,238.0062,238.1417,237.6675,238.1417,9375.0
2023-07-12 14:55:00,246.05,246.09,245.74,245.74,6538.0,238.1127,238.1514,237.8127,237.8127,6538.0
2023-07-12 15:00:00,245.9,245.94,245.57,245.74,3621.0,237.9675,238.0062,237.6481,237.8127,3621.0
2023-07-12 15:05:00,245.74,245.94,245.62,245.63,4924.0,237.8127,238.0062,237.6965,237.7062,4924.0
2023-07-12 15:10:00,245.63,245.63,245.48,245.62,3747.0,237.7062,237.7062,237.561,237.6965,3747.0
2023-07-12 15:15:00,245.49,245.49,245.02,245.13,6003.0,237.5707,237.5707,237.1159,237.2223,6003.0
2023-07-12 15:20:00,245.0,245.02,244.49,244.52,8023.0,237.0965,237.1159,236.603,236.632,8023.0
2023-07-12 15:25:00,244.44,244.75,244.19,244.52,13468.0,236.5546,236.8546,236.3127,236.632,13468.0
2023-07-12 15:30:00,244.51,244.65,244.4,244.42,9400.0,236.6223,236.7578,236.5159,236.5352,9400.0
2023-07-12 15:35:00,244.48,244.58,244.14,244.31,9852.0,236.5933,236.6901,236.2643,236.4288,9852.0
2023-07-12 15:40:00,244.29,244.59,244.26,244.26,7730.0,236.4094,236.6998,236.3804,236.3804,7730.0
2023-07-12 15:45:00,244.25,244.25,243.69,243.72,10833.0,236.3707,236.3707,235.8288,235.8578,10833.0
2023-07-12 15:50:00,243.69,243.69,243.25,243.54,26539.0,235.8288,235.8288,235.403,235.6836,26539.0
2023-07-12 15:55:00,243.52,243.56,243.14,243.5,43029.0,235.6643,235.703,235.2965,235.6449,43029.0
2023-07-13 09:30:00,246.0,246.0,244.25,244.44,31111.0,238.0643,238.0643,236.3707,236.5546,31111.0
2023-07-13 09:35:00,244.19,244.71,242.57,243.67,13823.0,236.3127,236.8159,234.7449,235.8094,13823.0
2023-07-13 09:40:00,243.28,243.88,242.55,242.8,7855.0,235.432,236.0127,234.7256,234.9675,7855.0
2023-07-13 09:45:00,242.62,243.38,242.62,243.31,4157.0,234.7933,235.5288,234.7933,235.461,4157.0
2023-07-13 09:50:00,243.03,243.87,242.93,243.54,6186.0,235.1901,236.003,235.0933,235.6836,6186.0
2023-07-13 09:55:00,243.88,243.88,243.08,243.79,6653.0,236.0127,236.0127,235.2385,235.9256,6653.0
2023-07-13 10:00:00,243.85,244.39,243.75,244.34,4710.0,235.9836,236.5062,235.8868,236.4578,4710.0
2023-07-13 10:05:00,244.37,244.77,243.98,244.77,7515.0,236.4868,236.8739,236.1094,236.8739,7515.0
2023-07-13 10:10:00,244.61,244.61,243.48,243.74,8518.0,236.7191,236.7191,235.6256,235.8772,8518.0
2023-07-13 10:15:00,243.51,243.51,243.18,243.2,6944.0,235.6546,235.6546,235.3352,235.3546,6944.0
2023-07-13 10:20:00,243.07,243.25,242.81,243.25,6202.0,235.2288,235.403,234.9772,235.403,6202.0
2023-07-13 10:25:00,243.2,243.33,242.43,243.09,7441.0,235.3546,235.4804,234.6094,235.2481,7441.0
2023-07-13 10:30:00,242.87,242.87,242.51,242.83,4709.0,235.0352,235.0352,234.6868,234.9965,4709.0
2023-07-13 10:35:00,242.73,242.92,242.62,242.75,5293.0,234.8998,235.0836,234.7933,234.9191,5293.0
2023-07-13 10:40:00,242.71,242.74,242.41,242.74,16835.0,234.8804,234.9094,234.5901,234.9094,16835.0
2023-07-13 10:45:00,242.75,243.22,242.74,243.0,2330.0,234.9191,235.3739,234.9094,235.161,2330.0
2023-07-13 10:50:00,242.97,243.79,242.88,243.55,6504.0,235.132,235.9256,235.0449,235.6933,6504.0
2023-07-13 10:55:00,243.71,244.12,243.47,244.09,5986.0,235.8481,236.2449,235.6159,236.2159,5986.0
2023-07-13 11:00:00,243.97,243.97,243.57,243.92,2830.0,236.0998,236.0998,235.7127,236.0514,2830.0
2023-07-13 11:05:00,243.67,243.81,243.1,243.1,4021.0,235.8094,235.9449,235.2578,235.2578,4021.0
2023-07-13 11:10:00,243.0,243.14,242.6,242.67,9230.0,235.161,235.2965,234.7739,234.8417,9230.0
2023-07-13 11:15:00,242.58,242.6,241.87,242.49,12723.0,234.7546,234.7739,234.0675,234.6675,12723.0
2023-07-13 11:20:00,242.5,242.62,242.25,242.3,2291.0,234.6772,234.7933,234.4352,234.4836,2291.0
2023-07-13 11:25:00,242.25,242.58,242.22,242.34,8654.0,234.4352,234.7546,234.4062,234.5223,8654.0
2023-07-13 11:30:00,242.58,242.58,242.03,242.46,5523.0,234.7546,234.7546,234.2223,234.6385,5523.0
2023-07-13 11:35:00,242.6,242.6,242.31,242.44,2124.0,234.7739,234.7739,234.4933,234.6191,2124.0
2023-07-13 11:40:00,242.52,242.7,242.02,242.04,4657.0,234.6965,234.8707,234.2127,234.232,4657.0
2023-07-13 11:45:00,242.0,242.08,241.66,241.66,4574.0,234.1933,234.2707,233.8643,233.8643,4574.0
2023-07-13 11:50:00,241.63,241.63,241.35,241.48,4538.0,233.8352,233.8352,233.5643,233.6901,4538.0
2023-07-13 11:55:00,241.56,242.01,241.56,241.94,5557.0,233.7675,234.203,233.7675,234.1352,5557.0
2023-07-13 12:00:00,241.95,242.1,241.81,242.1,8353.0,234.1449,234.2901,234.0094,234.2901,8353.0
2023-07-13 12:05:00,242.04,242.24,241.79,241.79,5173.0,234.232,234.4256,233.9901,233.9901,5173.0
2023-07-13 12:10:00,241.85,241.86,241.23,241.56,3960.0,234.0481,234.0578,233.4481,233.7675,3960.0
2023-07-13 12:15:00,241.56,241.92,241.56,241.84,2703.0,233.7675,234.1159,233.7675,234.0385,2703.0
2023-07-13 12:20:00,241.84,241.93,241.47,241.73,3365.0,234.0385,234.1256,233.6804,233.932,3365.0
2023-07-13 12:25:00,241.66,241.74,241.28,241.55,3829.0,233.8643,233.9417,233.4965,233.7578,3829.0
2023-07-13 12:30:00,241.45,241.81,240.8,241.02,11099.0,233.661,234.0094,233.032,233.2449,11099.0
2023-07-13 12:35:00,241.02,241.14,240.33,240.51,5422.0,233.2449,233.361,232.5772,232.7514,5422.0
2023-07-13 12:40:00,240.57,240.65,240.33,240.41,8624.0,232.8094,232.8869,232.5772,232.6546,8624.0
2023-07-13 12:45:00,240.51,241.07,240.51,241.06,3035.0,232.7514,233.2933,232.7514,233.2836,3035.0
2023-07-13 12:50:00,241.11,241.12,240.91,240.91,5645.0,233.332,233.3417,233.1385,233.1385,5645.0
2023-07-13 12:55:00,240.88,241.03,240.56,240.85,4817.0,233.1094,233.2546,232.7998,233.0804,4817.0
2023-07-13 13:00:00,240.81,240.81,240.52,240.57,1347.0,233.0417,233.0417,232.761,232.8094,1347.0
2023-07-13 13:05:00,240.55,240.66,240.24,240.24,3530.0,232.7901,232.8965,232.4901,232.4901,3530.0
2023-07-13 13:10:00,240.15,240.84,240.12,240.68,6121.0,232.403,233.0707,232.3739,232.9159,6121.0
2023-07-13 13:15:00,240.72,241.56,240.68,241.56,3519.0,232.9546,233.7675,232.9159,233.7675,3519.0
2023-07-13 13:20:00,241.48,241.48,241.18,241.23,3603.0,233.6901,233.6901,233.3998,233.4481,3603.0
2023-07-13 13:25:00,241.36,241.76,241.36,241.7,1935.0,233.5739,233.961,233.5739,233.903,1935.0
2023-07-13 13:30:00,241.67,241.85,241.49,241.53,1628.0,233.8739,234.0481,233.6998,233.7385,1628.0
2023-07-13 13:35:00,241.46,241.46,241.3,241.3,1850.0,233.6707,233.6707,233.5159,233.5159,1850.0
2023-07-13 13:40:00,241.45,241.61,241.36,241.5,1835.0,233.661,233.8159,233.5739,233.7094,1835.0
2023-07-13 13:45:00,241.48,241.83,241.48,241.83,2134.0,233.6901,234.0288,233.6901,234.0288,2134.0
2023-07-13 13:50:00,241.81,241.84,241.65,241.84,3319.0,234.0094,234.0385,233.8546,234.0385,3319.0
2023-07-13 13:55:00,241.85,242.2,241.85,242.02,2135.0,234.0481,234.3869,234.0481,234.2127,2135.0
2023-07-13 14:00:00,242.02,242.03,241.94,242.03,800.0,234.2127,234.2223,234.1352,234.2223,800.0
2023-07-13 14:05:00,241.95,242.13,241.92,242.07,1315.0,234.1449,234.3191,234.1159,234.261,1315.0
2023-07-13 14:10:00,242.08,242.21,241.9,241.96,1907.0,234.2707,234.3965,234.0965,234.1546,1907.0
2023-07-13 14:15:00,242.1,242.24,242.0,242.24,919.0,234.2901,234.4256,234.1933,234.4256,919.0
2023-07-13 14:20:00,242.34,242.43,242.04,242.11,4683.0,234.5223,234.6094,234.232,234.2998,4683.0
2023-07-13 14:25:00,242.3,242.3,241.9,242.24,3550.0,234.4836,234.4836,234.0965,234.4256,3550.0
2023-07-13 14:30:00,242.16,242.16,241.85,241.85,1635.0,234.3481,234.3481,234.0481,234.0481,1635.0
2023-07-13 14:35:00,241.85,242.03,241.75,241.91,3500.0,234.0481,234.2223,233.9514,234.1062,3500.0
2023-07-13 14:40:00,241.81,242.02,241.8,242.02,1411.0,234.0094,234.2127,233.9998,234.2127,1411.0
2023-07-13 14:45:00,242.12,242.35,242.1,242.26,1708.0,234.3094,234.532,234.2901,234.4449,1708.0
2023-07-13 14:50:00,242.29,242.51,242.12,242.12,3906.0,234.4739,234.6868,234.3094,234.3094,3906.0
2023-07-13 14:55:00,242.12,242.53,242.06,242.53,3558.0,234.3094,234.7062,234.2514,234.7062,3558.0
2023-07-13 15:00:00,242.52,242.67,242.25,242.67,4964.0,234.6965,234.8417,234.4352,234.8417,4964.0
2023-07-13 15:05:00,242.6,242.61,242.23,242.28,3560.0,234.7739,234.7836,234.4159,234.4643,3560.0
2023-07-13 15:10:00,242.23,242.56,242.23,242.26,5808.0,234.4159,234.7352,234.4159,234.4449,5808.0
2023-07-13 15:15:00,242.25,242.3,241.73,241.96,3028.0,234.4352,234.4836,233.932,234.1546,3028.0
2023-07-13 15:20:00,241.95,242.11,241.81,241.92,3291.0,234.1449,234.2998,234.0094,234.1159,3291.0
2023-07-13 15:25:00,241.91,242.29,241.9,242.29,1722.0,234.1062,234.4739,234.0965,234.4739,1722.0
2023-07-13 15:30:00,242.22,242.79,242.21,242.7,19238.0,234.4062,234.9578,234.3965,234.8707,19238.0
2023-07-13 15:35:00,242.62,242.62,242.19,242.38,6877.0,234.7933,234.7933,234.3772,234.561,6877.0
2023-07-13 15:40:00,242.34,242.72,242.28,242.6,10039.0,234.5223,234.8901,234.4643,234.7739,10039.0
2023-07-13 15:45:00,242.62,242.62,242.12,242.12,13264.0,234.7933,234.7933,234.3094,234.3094,13264.0
2023-07-13 15:50:00,242.19,242.19,241.77,241.8,15374.0,234.3772,234.3772,233.9707,233.9998,15374.0
2023-07-13 15:55:00,241.77,241.8,241.51,241.61,31530.0,233.9707,233.9998,233.7191,233.8159,31530.0
2023-07-14 09:30:00,241.49,241.64,240.78,240.99,23505.0,233.6998,233.8449,233.0127,233.2159,23505.0
2023-07-14 09:35:00,241.14,241.74,240.5,240.68,3462.0,233.361,233.9417,232.7417,232.9159,3462.0
2023-07-14 09:40:00,240.49,240.57,239.15,239.15,12557.0,232.732,232.8094,231.4352,231.4352,12557.0
2023-07-14 09:45:00,239.3,239.96,238.75,238.98,7801.0,231.5804,232.2191,231.0481,231.2707,7801.0
2023-07-14 09:50:00,238.93,239.48,238.38,239.48,8623.0,231.2223,231.7546,230.6901,231.7546,8623.0
2023-07-14 09:55:00,238.88,239.16,238.66,238.86,5828.0,231.174,231.4449,230.961,231.1546,5828.0
2023-07-14 10:00:00,238.61,239.08,238.19,239.02,11010.0,230.9127,231.3675,230.5062,231.3094,11010.0
2023-07-14 10:05:00,239.05,239.58,238.91,239.28,4335.0,231.3385,231.8514,231.203,231.561,4335.0
2023-07-14 10:10:00,239.45,239.84,239.38,239.54,6604.0,231.7256,232.103,231.6578,231.8127,6604.0
2023-07-14 10:15:00,239.36,239.77,238.77,238.77,9093.0,231.6385,232.0352,231.0675,231.0675,9093.0
2023-07-14 10:20:00,238.77,239.17,238.36,238.84,8524.0,231.0675,231.4546,230.6707,231.1352,8524.0
2023-07-14 10:25:00,238.66,238.66,237.65,237.7,12354.0,230.961,230.961,229.9836,230.032,12354.0
2023-07-14 10:30:00,237.76,238.18,237.07,237.26,9063.0,230.0901,230.4965,229.4223,229.6062,9063.0
2023-07-14 10:35:00,237.24,237.44,237.09,237.35,5412.0,229.5869,229.7804,229.4417,229.6933,5412.0
2023-07-14 10:40:00,237.62,237.62,237.16,237.27,2580.0,229.9546,229.9546,229.5094,229.6159,2580.0
2023-07-14 10:45:00,237.27,237.29,236.41,236.43,7940.0,229.6159,229.6352,228.7836,228.803,7940.0
2023-07-14 10:50:00,236.5,237.24,235.98,237.23,13244.0,228.8707,229.5869,228.3675,229.5772,13244.0
2023-07-14 10:55:00,237.22,237.62,236.99,237.23,13279.0,229.5675,229.9546,229.3449,229.5772,13279.0
2023-07-14 11:00:00,237.28,237.47,236.8,237.39,3448.0,229.6256,229.8094,229.161,229.732,3448.0
2023-07-14 11:05:00,237.38,237.77,237.3,237.34,5244.0,229.7223,230.0998,229.6449,229.6836,5244.0
2023-07-14 11:10:00,237.34,237.54,237.16,237.38,3687.0,229.6836,229.8772,229.5094,229.7223,3687.0
2023-07-14 11:15:00,237.47,237.89,237.38,237.75,5626.0,229.8094,230.2159,229.7223,230.0804,5626.0
2023-07-14 11:20:00,237.76,238.13,237.65,238.07,3977.0,230.0901,230.4481,229.9836,230.3901,3977.0
2023-07-14 11:25:00,238.14,238.19,237.55,237.56,5768.0,230.4578,230.5062,229.8869,229.8965,5768.0
2023-07-14 11:30:00,237.71,237.89,237.51,237.86,3987.0,230.0417,230.2159,229.8481,230.1869,3987.0
2023-07-14 11:35:00,237.88,238.22,237.71,237.83,4552.0,230.2062,230.5352,230.0417,230.1578,4552.0
2023-07-14 11:40:00,237.88,237.88,236.78,237.06,9642.0,230.2062,230.2062,229.1417,229.4127,9642.0
2023-07-14 11:45:00,237.06,237.14,236.94,237.01,3256.0,229.4127,229.4901,229.2965,229.3643,3256.0
2023-07-14 11:50:00,237.16,237.22,237.05,237.19,3931.0,229.5094,229.5675,229.403,229.5385,3931.0
2023-07-14 11:55:00,237.12,237.57,237.09,237.54,4036.0,229.4707,229.9062,229.4417,229.8772,4036.0
2023-07-14 12:00:00,237.59,237.64,237.2,237.46,2967.0,229.9256,229.974,229.5481,229.7998,2967.0
2023-07-14 12:05:00,237.5,237.61,237.28,237.28,3460.0,229.8385,229.9449,229.6256,229.6256,3460.0
2023-07-14 12:10:00,237.24,237.42,237.24,237.4,1903.0,229.5869,229.761,229.5869,229.7417,1903.0
2023-07-14 12:15:00,237.31,237.49,237.19,237.21,3250.0,229.6546,229.8288,229.5385,229.5578,3250.0
2023-07-14 12:20:00,237.21,237.21,236.95,236.99,4060.0,229.5578,229.5578,229.3062,229.3449,4060.0
2023-07-14 12:25:00,236.92,237.02,236.8,236.86,3272.0,229.2772,229.374,229.161,229.2191,3272.0
2023-07-14 12:30:00,236.9,237.34,236.72,237.32,4867.0,229.2578,229.6836,229.0836,229.6643,4867.0
2023-07-14 12:35:00,237.28,237.49,237.22,237.29,2162.0,229.6256,229.8288,229.5675,229.6352,2162.0
2023-07-14 12:40:00,237.28,237.38,237.16,237.38,2013.0,229.6256,229.7223,229.5094,229.7223,2013.0
2023-07-14 12:45:00,237.4,237.4,236.97,237.1,2175.0,229.7417,229.7417,229.3256,229.4514,2175.0
2023-07-14 12:50:00,237.09,237.18,236.95,236.97,2828.0,229.4417,229.5288,229.3062,229.3256,2828.0
2023-07-14 12:55:00,236.94,236.94,236.71,236.75,2021.0,229.2965,229.2965,229.074,229.1127,2021.0
2023-07-14 13:00:00,236.87,236.93,236.4,236.65,4062.0,229.2288,229.2869,228.774,229.0159,4062.0
2023-07-14 13:05:00,236.66,236.66,236.15,236.44,7105.0,229.0256,229.0256,228.532,228.8127,7105.0
2023-07-14 13:10:00,236.51,236.98,236.51,236.92,4985.0,228.8804,229.3352,228.8804,229.2772,4985.0
2023-07-14 13:15:00,236.87,236.91,236.59,236.59,3337.0,229.2288,229.2675,228.9578,228.9578,3337.0
2023-07-14 13:20:00,236.74,236.82,236.51,236.69,4148.0,229.103,229.1804,228.8804,229.0546,4148.0
2023-07-14 13:25:00,236.67,237.12,236.6,237.04,4109.0,229.0352,229.4707,228.9675,229.3933,4109.0
2023-07-14 13:30:00,237.04,237.31,237.01,237.18,3677.0,229.3933,229.6546,229.3643,229.5288,3677.0
2023-07-14 13:35:00,237.19,237.24,236.96,237.16,2985.0,229.5385,229.5869,229.3159,229.5094,2985.0
2023-07-14 13:40:00,237.11,237.11,236.39,236.59,6730.0,229.461,229.461,228.7643,228.9578,6730.0
2023-07-14 13:45:00,236.51,237.0,236.51,237.0,3297.0,228.8804,229.3546,228.8804,229.3546,3297.0
2023-07-14 13:50:00,236.93,236.93,236.73,236.8,3892.0,229.2869,229.2869,229.0933,229.161,3892.0
2023-07-14 13:55:00,236.8,236.86,236.14,236.14,5735.0,229.161,229.2191,228.5223,228.5223,5735.0
2023-07-14 14:00:00,236.28,236.43,236.27,236.38,6982.0,228.6578,228.803,228.6481,228.7546,6982.0
2023-07-14 14:05:00,236.38,236.48,236.31,236.39,4730.0,228.7546,228.8514,228.6869,228.7643,4730.0
2023-07-14 14:10:00,236.5,236.97,236.5,236.95,4497.0,228.8707,229.3256,228.8707,229.3062,4497.0
2023-07-14 14:15:00,237.01,237.04,236.81,236.82,1779.0,229.3643,229.3933,229.1707,229.1804,1779.0
2023-07-14 14:20:00,236.78,236.85,236.55,236.68,4648.0,229.1417,229.2094,228.9191,229.0449,4648.0
2023-07-14 14:25:00,236.61,236.8,236.43,236.44,1807.0,228.9772,229.161,228.803,228.8127,1807.0
2023-07-14 14:30:00,236.42,236.5,236.08,236.08,3022.0,228.7933,228.8707,228.4643,228.4643,3022.0
2023-07-14 14:35:00,236.06,236.1,235.77,236.09,6088.0,228.4449,228.4836,228.1643,228.474,6088.0
2023-07-14 14:40:00,235.93,235.93,235.55,235.55,4246.0,228.3191,228.3191,227.9514,227.9514,4246.0
2023-07-14 14:45:00,235.55,235.68,235.41,235.64,9681.0,227.9514,228.0772,227.8159,228.0385,9681.0
2023-07-14 14:50:00,235.68,236.06,235.68,235.86,4114.0,228.0772,228.4449,228.0772,228.2514,4114.0
2023-07-14 14:55:00,235.85,235.85,235.37,235.37,4737.0,228.2417,228.2417,227.7772,227.7772,4737.0
2023-07-14 15:00:00,235.36,235.36,234.6,234.79,12271.0,227.7675,227.7675,227.032,227.2159,12271.0
2023-07-14 15:05:00,234.87,235.08,234.79,235.08,5321.0,227.2933,227.4965,227.2159,227.4965,5321.0
2023-07-14 15:10:00,235.08,235.12,234.82,234.88,6053.0,227.4965,227.5352,227.2449,227.303,6053.0
2023-07-14 15:15:00,234.89,235.16,234.72,234.87,7649.0,227.3127,227.574,227.1481,227.2933,7649.0
2023-07-14 15:20:00,234.74,234.82,234.63,234.64,11647.0,227.1675,227.2449,227.0611,227.0707,11647.0
2023-07-14 15:25:00,234.59,234.78,234.52,234.66,10606.0,227.0223,227.2062,226.9546,227.0901,10606.0
2023-07-14 15:30:00,234.7,235.08,234.55,234.97,10252.0,227.1288,227.4965,226.9836,227.3901,10252.0
2023-07-14 15:35:00,234.98,235.07,234.87,234.9,8918.0,227.3998,227.4869,227.2933,227.3223,8918.0
2023-07-14 15:40:00,234.93,235.02,234.82,234.9,7833.0,227.3514,227.4385,227.2449,227.3223,7833.0
2023-07-14 15:45:00,234.9,235.03,234.5,234.9,15944.0,227.3223,227.4481,226.9352,227.3223,15944.0
2023-07-14 15:50:00,234.77,235.37,234.76,235.14,25572.0,227.1965,227.7772,227.1869,227.5546,25572.0
2023-07-14 15:55:00,235.14,235.44,234.95,235.32,52868.0,227.5546,227.8449,227.3707,227.7288,52868.0
2023-07-17 09:30:00,234.12,235.32,234.0,235.0,16158.0,226.5675,227.7288,226.4514,227.4191,16158.0
2023-07-17 09:35:00,235.11,236.45,234.42,234.59,16219.0,227.5256,228.8223,226.8578,227.0223,16219.0
2023-07-17 09:40:00,234.69,236.04,234.68,235.19,5619.0,227.1191,228.4256,227.1094,227.603,5619.0
2023-07-17 09:45:00,235.0,236.11,234.88,236.11,6417.0,227.4191,228.4933,227.303,228.4933,6417.0
2023-07-17 09:50:00,236.15,237.44,235.97,236.44,8739.0,228.532,229.7804,228.3578,228.8127,8739.0
2023-07-17 09:55:00,236.49,236.96,236.19,236.44,5139.0,228.861,229.3159,228.5707,228.8127,5139.0
2023-07-17 10:00:00,236.59,236.89,236.2,236.2,2335.0,228.9578,229.2481,228.5804,228.5804,2335.0
2023-07-17 10:05:00,236.27,236.63,235.65,235.72,4623.0,228.6481,228.9965,228.0481,228.1159,4623.0
2023-07-17 10:10:00,235.8,236.6,235.61,236.49,5849.0,228.1933,228.9675,228.0094,228.861,5849.0
2023-07-17 10:15:00,236.59,237.36,236.44,237.36,8644.0,228.9578,229.703,228.8127,229.703,8644.0
2023-07-17 10:20:00,237.13,237.3,236.34,236.46,6741.0,229.4804,229.6449,228.7159,228.832,6741.0
2023-07-17 10:25:00,236.23,236.68,235.99,236.68,3750.0,228.6094,229.0449,228.3772,229.0449,3750.0
2023-07-17 10:30:00,237.05,237.51,236.81,237.34,4218.0,229.403,229.8481,229.1707,229.6836,4218.0
2023-07-17 10:35:00,237.28,237.35,236.86,237.11,4278.0,229.6256,229.6933,229.2191,229.461,4278.0
2023-07-17 10:40:00,237.02,237.11,236.55,237.04,2887.0,229.374,229.461,228.9191,229.3933,2887.0
2023-07-17 10:45:00,237.18,237.47,237.1,237.2,3794.0,229.5288,229.8094,229.4514,229.5481,3794.0
2023-07-17 10:50:00,237.2,237.63,237.13,237.45,3566.0,229.5481,229.9643,229.4804,229.7901,3566.0
2023-07-17 10:55:00,237.36,237.38,237.08,237.2,5352.0,229.703,229.7223,229.432,229.5481,5352.0
2023-07-17 11:00:00,237.18,237.33,236.85,237.08,2300.0,229.5288,229.674,229.2094,229.432,2300.0
2023-07-17 11:05:00,237.17,237.6,237.17,237.52,1698.0,229.5191,229.9352,229.5191,229.8578,1698.0
2023-07-17 11:10:00,237.37,237.53,237.13,237.47,3889.0,229.7127,229.8675,229.4804,229.8094,3889.0
2023-07-17 11:15:00,237.46,237.7,237.18,237.48,9298.0,229.7998,230.032,229.5288,229.8191,9298.0
2023-07-17 11:20:00,237.55,237.83,237.48,237.71,6241.0,229.8869,230.1578,229.8191,230.0417,6241.0
2023-07-17 11:25:00,237.7,237.86,237.5,237.86,8490.0,230.032,230.1869,229.8385,230.1869,8490.0
2023-07-17 11:30:00,237.8,237.91,237.71,237.77,4141.0,230.1288,230.2352,230.0417,230.0998,4141.0
2023-07-17 11:35:00,237.82,237.9,237.2,237.2,2802.0,230.1481,230.2256,229.5481,229.5481,2802.0
2023-07-17 11:40:00,237.29,237.35,237.0,237.3,4293.0,229.6352,229.6933,229.3546,229.6449,4293.0
2023-07-17 11:45:00,237.32,237.69,237.32,237.43,3152.0,229.6643,230.0223,229.6643,229.7707,3152.0
2023-07-17 11:50:00,237.48,237.65,237.44,237.55,1708.0,229.8191,229.9836,229.7804,229.8869,1708.0
2023-07-17 11:55:00,237.56,237.67,237.5,237.52,1769.0,229.8965,230.003,229.8385,229.8578,1769.0
2023-07-17 12:00:00,237.6,237.96,237.54,237.87,3368.0,229.9352,230.2836,229.8772,230.1965,3368.0
2023-07-17 12:05:00,238.02,238.38,237.91,238.34,4908.0,230.3417,230.6901,230.2352,230.6514,4908.0
2023-07-17 12:10:00,238.31,238.61,238.31,238.48,2641.0,230.6223,230.9127,230.6223,230.7869,2641.0
2023-07-17 12:15:00,238.4,238.41,237.93,238.03,2647.0,230.7094,230.7191,230.2546,230.3514,2647.0
2023-07-17 12:20:00,237.97,238.03,237.78,237.78,2730.0,230.2933,230.3514,230.1094,230.1094,2730.0
2023-07-17 12:25:00,237.68,237.68,237.42,237.56,2790.0,230.0127,230.0127,229.761,229.8965,2790.0
2023-07-17 12:30:00,237.34,237.45,237.18,237.26,2098.0,229.6836,229.7901,229.5288,229.6062,2098.0
2023-07-17 12:35:00,237.2,237.45,237.19,237.44,3510.0,229.5481,229.7901,229.5385,229.7804,3510.0
2023-07-17 12:40:00,237.58,237.74,237.57,237.74,1900.0,229.9159,230.0707,229.9062,230.0707,1900.0
2023-07-17 12:45:00,237.65,237.67,237.59,237.62,600.0,229.9836,230.003,229.9256,229.9546,600.0
2023-07-17 12:50:00,237.62,237.71,237.54,237.59,1060.0,229.9546,230.0417,229.8772,229.9256,1060.0
2023-07-17 12:55:00,237.59,237.7,237.37,237.51,3210.0,229.9256,230.032,229.7127,229.8481,3210.0
2023-07-17 13:00:00,237.58,237.82,237.36,237.66,6718.0,229.9159,230.1481,229.703,229.9933,6718.0
2023-07-17 13:05:00,237.63,237.73,237.45,237.7,2199.0,229.9643,230.061,229.7901,230.032,2199.0
2023-07-17 13:10:00,237.83,237.95,237.72,237.95,3546.0,230.1578,230.274,230.0514,230.274,3546.0
2023-07-17 13:15:00,237.89,238.39,237.68,238.39,5952.0,230.2159,230.6998,230.0127,230.6998,5952.0
2023-07-17 13:20:00,238.3,238.56,238.22,238.47,12013.0,230.6127,230.8643,230.5352,230.7772,12013.0
2023-07-17 13:25:00,238.47,238.59,238.3,238.41,6409.0,230.7772,230.8933,230.6127,230.7191,6409.0
2023-07-17 13:30:00,238.42,238.7,238.41,238.7,11770.0,230.7288,230.9998,230.7191,230.9998,11770.0
2023-07-17 13:35:00,238.59,238.6,238.17,238.17,1471.0,230.8933,230.903,230.4869,230.4869,1471.0
2023-07-17 13:40:00,238.29,238.29,238.02,238.02,1639.0,230.603,230.603,230.3417,230.3417,1639.0
2023-07-17 13:45:00,238.03,238.12,237.94,238.12,2030.0,230.3514,230.4385,230.2643,230.4385,2030.0
2023-07-17 13:50:00,238.11,238.25,237.95,237.95,2474.0,230.4288,230.5643,230.274,230.274,2474.0
2023-07-17 13:55:00,238.03,238.36,238.03,238.24,3432.0,230.3514,230.6707,230.3514,230.5546,3432.0
2023-07-17 14:00:00,238.24,238.51,238.23,238.47,5970.0,230.5546,230.8159,230.5449,230.7772,5970.0
2023-07-17 14:05:00,238.47,238.59,238.44,238.51,12723.0,230.7772,230.8933,230.7481,230.8159,12723.0
2023-07-17 14:10:00,238.52,239.41,238.4,239.28,15773.0,230.8256,231.6869,230.7094,231.561,15773.0
2023-07-17 14:15:00,239.28,239.36,239.19,239.27,3369.0,231.561,231.6385,231.474,231.5514,3369.0
2023-07-17 14:20:00,239.27,239.43,239.18,239.4,3010.0,231.5514,231.7062,231.4643,231.6772,3010.0
2023-07-17 14:25:00,239.44,239.45,239.07,239.14,3523.0,231.7159,231.7256,231.3578,231.4256,3523.0
2023-07-17 14:30:00,239.08,239.13,238.57,238.57,2180.0,231.3675,231.4159,230.874,230.874,2180.0
2023-07-17 14:35:00,238.71,238.8,238.52,238.59,2600.0,231.0094,231.0965,230.8256,230.8933,2600.0
2023-07-17 14:40:00,238.65,238.79,238.46,238.75,2539.0,230.9514,231.0869,230.7675,231.0481,2539.0
2023-07-17 14:45:00,238.89,238.89,238.73,238.78,3176.0,231.1836,231.1836,231.0288,231.0772,3176.0
2023-07-17 14:50:00,238.78,239.08,238.73,239.08,2977.0,231.0772,231.3675,231.0288,231.3675,2977.0
2023-07-17 14:55:00,239.16,239.21,238.97,239.11,3514.0,231.4449,231.4933,231.261,231.3965,3514.0
2023-07-17 15:00:00,239.15,239.4,239.07,239.31,4660.0,231.4352,231.6772,231.3578,231.5901,4660.0
2023-07-17 15:05:00,239.29,239.29,239.05,239.06,4239.0,231.5707,231.5707,231.3385,231.3481,4239.0
2023-07-17 15:10:00,239.09,239.26,239.02,239.21,3740.0,231.3772,231.5417,231.3094,231.4933,3740.0
2023-07-17 15:15:00,239.21,239.27,238.99,239.23,6400.0,231.4933,231.5514,231.2804,231.5127,6400.0
2023-07-17 15:20:00,239.26,239.36,238.75,238.89,7237.0,231.5417,231.6385,231.0481,231.1836,7237.0
2023-07-17 15:25:00,238.92,238.95,238.67,238.94,6259.0,231.2127,231.2417,230.9707,231.232,6259.0
2023-07-17 15:30:00,238.83,238.83,238.16,238.3,7043.0,231.1256,231.1256,230.4772,230.6127,7043.0
2023-07-17 15:35:00,238.31,238.47,238.16,238.19,4637.0,230.6223,230.7772,230.4772,230.5062,4637.0
2023-07-17 15:40:00,238.24,238.35,238.14,238.15,5905.0,230.5546,230.661,230.4578,230.4675,5905.0
2023-07-17 15:45:00,238.13,238.24,237.72,237.72,13740.0,230.4481,230.5546,230.0514,230.0514,13740.0
2023-07-17 15:50:00,237.7,238.0,237.58,237.91,24794.0,230.032,230.3223,229.9159,230.2352,24794.0
2023-07-17 15:55:00,237.89,237.92,237.51,237.62,34020.0,230.2159,230.2449,229.8481,229.9546,34020.0
2023-07-18 09:30:00,238.01,238.47,235.54,236.04,33615.0,230.332,230.7772,227.9417,228.4256,33615.0
2023-07-18 09:35:00,236.02,237.4,235.63,236.97,18057.0,228.4062,229.7417,228.0288,229.3256,18057.0
2023-07-18 09:40:00,236.81,238.35,236.71,238.27,6633.0,229.1707,230.661,229.074,230.5836,6633.0
2023-07-18 09:45:00,238.46,238.66,237.9,238.53,7750.0,230.7675,230.961,230.2256,230.8352,7750.0
2023-07-18 09:50:00,238.53,238.53,237.65,237.82,6436.0,230.8352,230.8352,229.9836,230.1481,6436.0
2023-07-18 09:55:00,237.7,238.53,237.31,238.5,7373.0,230.032,230.8352,229.6546,230.8062,7373.0
2023-07-18 10:00:00,238.44,239.11,238.35,238.97,21868.0,230.7481,231.3965,230.661,231.261,21868.0
2023-07-18 10:05:00,238.96,239.13,238.7,238.78,10688.0,231.2514,231.4159,230.9998,231.0772,10688.0
2023-07-18 10:10:00,238.81,239.09,238.56,238.56,8143.0,231.1062,231.3772,230.8643,230.8643,8143.0
2023-07-18 10:15:00,238.53,238.58,238.0,238.14,3731.0,230.8352,230.8836,230.3223,230.4578,3731.0
2023-07-18 10:20:00,238.05,238.58,238.02,238.25,3485.0,230.3707,230.8836,230.3417,230.5643,3485.0
2023-07-18 10:25:00,238.39,238.39,237.87,238.07,8938.0,230.6998,230.6998,230.1965,230.3901,8938.0
2023-07-18 10:30:00,237.95,237.95,236.83,236.94,4195.0,230.274,230.274,229.1901,229.2965,4195.0
2023-07-18 10:35:00,236.98,237.81,236.94,237.77,3290.0,229.3352,230.1385,229.2965,230.0998,3290.0
2023-07-18 10:40:00,237.8,237.83,236.86,237.02,10974.0,230.1288,230.1578,229.2191,229.374,10974.0
2023-07-18 10:45:00,236.91,236.99,236.71,236.91,5374.0,229.2675,229.3449,229.074,229.2675,5374.0
2023-07-18 10:50:00,236.96,236.97,236.54,236.78,7328.0,229.3159,229.3256,228.9094,229.1417,7328.0
2023-07-18 10:55:00,236.84,237.0,236.53,236.82,4207.0,229.1998,229.3546,228.8998,229.1804,4207.0
2023-07-18 11:00:00,236.92,237.04,236.74,236.85,3723.0,229.2772,229.3933,229.103,229.2094,3723.0
2023-07-18 11:05:00,236.94,236.94,236.34,236.68,7743.0,229.2965,229.2965,228.7159,229.0449,7743.0
2023-07-18 11:10:00,236.73,237.7,236.71,237.7,14863.0,229.0933,230.032,229.074,230.032,14863.0
2023-07-18 11:15:00,238.0,238.24,237.75,237.8,9389.0,230.3223,230.5546,230.0804,230.1288,9389.0
2023-07-18 11:20:00,237.83,238.23,237.83,238.04,2275.0,230.1578,230.5449,230.1578,230.361,2275.0
2023-07-18 11:25:00,237.93,237.95,237.7,237.75,3436.0,230.2546,230.274,230.032,230.0804,3436.0
2023-07-18 11:30:00,237.7,237.76,237.47,237.47,2103.0,230.032,230.0901,229.8094,229.8094,2103.0
2023-07-18 11:35:00,237.51,237.58,236.93,236.94,5999.0,229.8481,229.9159,229.2869,229.2965,5999.0
2023-07-18 11:40:00,236.93,237.02,236.71,236.8,3915.0,229.2869,229.374,229.074,229.161,3915.0
2023-07-18 11:45:00,236.78,237.18,236.7,237.04,5923.0,229.1417,229.5288,229.0643,229.3933,5923.0
2023-07-18 11:50:00,237.0,237.11,236.89,236.99,10274.0,229.3546,229.461,229.2481,229.3449,10274.0
2023-07-18 11:55:00,236.97,237.19,236.94,236.99,6492.0,229.3256,229.5385,229.2965,229.3449,6492.0
2023-07-18 12:00:00,237.12,237.12,236.99,237.02,600.0,229.4707,229.4707,229.3449,229.374,600.0
2023-07-18 12:05:00,237.05,237.42,236.94,237.42,2061.0,229.403,229.761,229.2965,229.761,2061.0
2023-07-18 12:10:00,237.34,237.42,237.17,237.26,1521.0,229.6836,229.761,229.5191,229.6062,1521.0
2023-07-18 12:15:00,237.32,237.32,236.98,237.19,5877.0,229.6643,229.6643,229.3352,229.5385,5877.0
2023-07-18 12:20:00,237.19,237.27,236.81,236.81,4862.0,229.5385,229.6159,229.1707,229.1707,4862.0
2023-07-18 12:25:00,236.81,237.23,236.79,236.94,5898.0,229.1707,229.5772,229.1514,229.2965,5898.0
2023-07-18 12:30:00,236.96,237.08,236.71,236.88,17757.0,229.3159,229.432,229.074,229.2385,17757.0
2023-07-18 12:35:00,236.91,237.56,236.91,237.56,4045.0,229.2675,229.8965,229.2675,229.8965,4045.0
2023-07-18 12:40:00,237.67,237.93,237.66,237.93,2929.0,230.003,230.2546,229.9933,230.2546,2929.0
2023-07-18 12:45:00,237.89,237.89,237.41,237.52,3626.0,230.2159,230.2159,229.7514,229.8578,3626.0
2023-07-18 12:50:00,237.52,237.54,236.87,236.89,5700.0,229.8578,229.8772,229.2288,229.2481,5700.0
2023-07-18 12:55:00,236.9,236.93,236.76,236.78,3522.0,229.2578,229.2869,229.1223,229.1417,3522.0
2023-07-18 13:00:00,236.89,236.92,236.56,236.59,4164.0,229.2481,229.2772,228.9288,228.9578,4164.0
2023-07-18 13:05:00,236.62,236.84,236.61,236.77,1321.0,228.9869,229.1998,228.9772,229.132,1321.0
2023-07-18 13:10:00,236.79,236.98,236.63,236.8,2500.0,229.1514,229.3352,228.9965,229.161,2500.0
2023-07-18 13:15:00,236.87,236.87,236.54,236.59,1900.0,229.2288,229.2288,228.9094,228.9578,1900.0
2023-07-18 13:20:00,236.5,236.51,236.11,236.19,2564.0,228.8707,228.8804,228.4933,228.5707,2564.0
2023-07-18 13:25:00,236.11,236.18,235.73,235.84,7958.0,228.4933,228.561,228.1256,228.232,7958.0
2023-07-18 13:30:00,235.8,235.8,235.63,235.66,2117.0,228.1933,228.1933,228.0288,228.0578,2117.0
2023-07-18 13:35:00,235.53,235.59,235.28,235.3,8358.0,227.932,227.9901,227.6901,227.7094,8358.0
2023-07-18 13:40:00,235.27,235.96,235.15,235.74,4864.0,227.6804,228.3481,227.5643,228.1352,4864.0
2023-07-18 13:45:00,235.73,235.81,235.55,235.81,1905.0,228.1256,228.203,227.9514,228.203,1905.0
2023-07-18 13:50:00,235.83,235.93,235.52,235.61,1950.0,228.2223,228.3191,227.9223,228.0094,1950.0
2023-07-18 13:55:00,235.71,235.81,235.33,235.33,4544.0,228.1062,228.203,227.7385,227.7385,4544.0
2023-07-18 14:00:00,235.37,235.58,235.23,235.31,3543.0,227.7772,227.9804,227.6417,227.7191,3543.0
2023-07-18 14:05:00,235.35,235.66,235.12,235.56,6309.0,227.7578,228.0578,227.5352,227.9611,6309.0
2023-07-18 14:10:00,235.53,235.53,235.32,235.41,3116.0,227.932,227.932,227.7288,227.8159,3116.0
2023-07-18 14:15:00,235.38,235.38,235.12,235.29,6782.0,227.7869,227.7869,227.5352,227.6998,6782.0
2023-07-18 14:20:00,235.11,235.35,235.07,235.29,4803.0,227.5256,227.7578,227.4869,227.6998,4803.0
2023-07-18 14:25:00,235.3,235.89,235.16,235.75,7972.0,227.7094,228.2804,227.574,228.1449,7972.0
2023-07-18 14:30:00,235.74,235.82,235.51,235.82,8416.0,228.1352,228.2127,227.9127,228.2127,8416.0
2023-07-18 14:35:00,235.75,235.78,235.49,235.57,3740.0,228.1449,228.174,227.8933,227.9707,3740.0
2023-07-18 14:40:00,235.52,235.54,235.28,235.42,4312.0,227.9223,227.9417,227.6901,227.8256,4312.0
2023-07-18 14:45:00,235.35,235.93,235.35,235.91,4732.0,227.7578,228.3191,227.7578,228.2998,4732.0
2023-07-18 14:50:00,235.87,235.87,235.57,235.59,3932.0,228.2611,228.2611,227.9707,227.9901,3932.0
2023-07-18 14:55:00,235.61,235.79,235.52,235.6,5960.0,228.0094,228.1836,227.9223,227.9998,5960.0
2023-07-18 15:00:00,235.67,235.78,235.53,235.77,5290.0,228.0675,228.174,227.932,228.1643,5290.0
2023-07-18 15:05:00,235.76,235.85,235.6,235.61,3250.0,228.1546,228.2417,227.9998,228.0094,3250.0
2023-07-18 15:10:00,235.61,236.39,235.6,236.28,3050.0,228.0094,228.7643,227.9998,228.6578,3050.0
2023-07-18 15:15:00,236.32,236.48,236.18,236.48,4022.0,228.6965,228.8514,228.561,228.8514,4022.0
2023-07-18 15:20:00,236.58,236.59,236.24,236.59,5275.0,228.9481,228.9578,228.6191,228.9578,5275.0
2023-07-18 15:25:00,236.58,236.58,236.21,236.28,7603.0,228.9481,228.9481,228.5901,228.6578,7603.0
2023-07-18 15:30:00,236.3,236.43,236.18,236.26,7924.0,228.6772,228.803,228.561,228.6385,7924.0
2023-07-18 15:35:00,236.26,236.54,236.26,236.49,7064.0,228.6385,228.9094,228.6385,228.861,7064.0
2023-07-18 15:40:00,236.49,237.03,236.45,236.7,7466.0,228.861,229.3836,228.8223,229.0643,7466.0
2023-07-18 15:45:00,236.68,236.88,236.51,236.77,12122.0,229.0449,229.2385,228.8804,229.132,12122.0
2023-07-18 15:50:00,236.75,237.17,236.68,237.14,31383.0,229.1127,229.5191,229.0449,229.4901,31383.0
2023-07-18 15:55:00,237.12,237.13,236.55,237.03,56350.0,229.4707,229.4804,228.9191,229.3836,56350.0
2023-07-19 09:30:00,237.0,237.52,235.65,235.65,24308.0,229.3546,229.8578,228.0481,228.0481,24308.0
2023-07-19 09:35:00,235.84,236.44,234.56,234.76,7921.0,228.232,228.8127,226.9933,227.1869,7921.0
2023-07-19 09:40:00,235.04,235.28,233.85,234.82,15154.0,227.4578,227.6901,226.3062,227.2449,15154.0
2023-07-19 09:45:00,234.72,235.1,234.19,234.5,5004.0,227.1481,227.5159,226.6352,226.9352,5004.0
2023-07-19 09:50:00,234.68,235.84,234.54,235.82,6375.0,227.1094,228.232,226.974,228.2127,6375.0
2023-07-19 09:55:00,235.86,236.28,235.85,236.17,7243.0,228.2514,228.6578,228.2417,228.5514,7243.0
2023-07-19 10:00:00,236.22,236.62,235.9,236.29,8730.0,228.5998,228.9869,228.2901,228.6675,8730.0
2023-07-19 10:05:00,236.1,236.37,235.81,236.03,5133.0,228.4836,228.7449,228.203,228.4159,5133.0
2023-07-19 10:10:00,235.9,236.21,235.73,235.9,4722.0,228.2901,228.5901,228.1256,228.2901,4722.0
2023-07-19 10:15:00,235.88,236.81,235.71,236.81,5888.0,228.2707,229.1707,228.1062,229.1707,5888.0
2023-07-19 10:20:00,236.98,237.42,236.95,237.34,2713.0,229.3352,229.761,229.3062,229.6836,2713.0
2023-07-19 10:25:00,237.45,237.55,236.47,236.84,11962.0,229.7901,229.8869,228.8417,229.1998,11962.0
2023-07-19 10:30:00,236.8,237.01,236.47,236.55,7843.0,229.161,229.3643,228.8417,228.9191,7843.0
2023-07-19 10:35:00,236.39,236.5,236.01,236.11,6458.0,228.7643,228.8707,228.3965,228.4933,6458.0
2023-07-19 10:40:00,236.21,236.46,235.79,235.83,9424.0,228.5901,228.832,228.1836,228.2223,9424.0
2023-07-19 10:45:00,235.85,235.92,235.29,235.56,8347.0,228.2417,228.3094,227.6998,227.9611,8347.0
2023-07-19 10:50:00,235.48,235.49,234.88,234.98,3547.0,227.8836,227.8933,227.303,227.3998,3547.0
2023-07-19 10:55:00,234.92,235.24,234.64,234.96,4713.0,227.3417,227.6514,227.0707,227.3804,4713.0
2023-07-19 11:00:00,234.97,235.01,234.76,235.0,4560.0,227.3901,227.4288,227.1869,227.4191,4560.0
2023-07-19 11:05:00,234.88,234.92,234.63,234.78,1250.0,227.303,227.3417,227.0611,227.2062,1250.0
2023-07-19 11:10:00,234.64,234.66,233.58,233.66,9664.0,227.0707,227.0901,226.0449,226.1223,9664.0
2023-07-19 11:15:00,233.64,234.72,233.5,234.55,6896.0,226.103,227.1481,225.9675,226.9836,6896.0
2023-07-19 11:20:00,234.63,235.09,234.63,234.68,5871.0,227.0611,227.5062,227.0611,227.1094,5871.0
2023-07-19 11:25:00,234.72,235.01,234.72,234.9,2399.0,227.1481,227.4288,227.1481,227.3223,2399.0
2023-07-19 11:30:00,234.95,235.0,234.55,234.59,6962.0,227.3707,227.4191,226.9836,227.0223,6962.0
2023-07-19 11:35:00,234.42,234.52,234.2,234.28,4710.0,226.8578,226.9546,226.6449,226.7223,4710.0
2023-07-19 11:40:00,234.22,234.37,234.1,234.27,4481.0,226.6643,226.8094,226.5481,226.7127,4481.0
2023-07-19 11:45:00,234.19,234.42,234.16,234.23,4781.0,226.6352,226.8578,226.6062,226.674,4781.0
2023-07-19 11:50:00,234.3,234.41,233.73,233.73,5246.0,226.7417,226.8481,226.1901,226.1901,5246.0
2023-07-19 11:55:00,233.72,233.72,233.29,233.3,3997.0,226.1804,226.1804,225.7643,225.774,3997.0
2023-07-19 12:00:00,233.43,233.55,233.26,233.26,9102.0,225.8998,226.0159,225.7352,225.7352,9102.0
2023-07-19 12:05:00,233.25,233.34,233.01,233.23,11080.0,225.7256,225.8127,225.4933,225.7062,11080.0
2023-07-19 12:10:00,233.32,233.35,232.76,233.18,12716.0,225.7933,225.8223,225.2514,225.6578,12716.0
2023-07-19 12:15:00,233.25,233.51,232.93,233.28,4131.0,225.7256,225.9772,225.4159,225.7546,4131.0
2023-07-19 12:20:00,233.27,233.37,232.86,233.15,7763.0,225.7449,225.8417,225.3481,225.6288,7763.0
2023-07-19 12:25:00,233.1,233.42,232.73,233.11,8826.0,225.5804,225.8901,225.2223,225.5901,8826.0
2023-07-19 12:30:00,233.03,233.03,232.39,232.86,8584.0,225.5127,225.5127,224.8933,225.3481,8584.0
2023-07-19 12:35:00,232.83,232.88,232.19,232.37,15843.0,225.3191,225.3675,224.6998,224.874,15843.0
2023-07-19 12:40:00,232.26,233.21,232.22,233.21,4565.0,224.7675,225.6869,224.7288,225.6869,4565.0
2023-07-19 12:45:00,233.2,233.3,232.64,232.9,6231.0,225.6772,225.774,225.1352,225.3869,6231.0
2023-07-19 12:50:00,232.95,233.31,232.75,233.3,3704.0,225.4352,225.7836,225.2417,225.774,3704.0
2023-07-19 12:55:00,233.14,233.33,233.02,233.29,2400.0,225.6191,225.803,225.503,225.7643,2400.0
2023-07-19 13:00:00,233.32,233.32,232.96,232.96,2870.0,225.7933,225.7933,225.4449,225.4449,2870.0
2023-07-19 13:05:00,233.01,233.13,232.42,232.5,4132.0,225.4933,225.6094,224.9223,224.9998,4132.0
2023-07-19 13:10:00,232.47,232.91,232.47,232.91,5722.0,224.9707,225.3965,224.9707,225.3965,5722.0
2023-07-19 13:15:00,232.85,232.94,232.57,232.6,3252.0,225.3385,225.4256,225.0675,225.0965,3252.0
2023-07-19 13:20:00,232.63,232.78,232.37,232.78,3349.0,225.1256,225.2707,224.874,225.2707,3349.0
2023-07-19 13:25:00,232.87,232.97,232.75,232.91,3760.0,225.3578,225.4546,225.2417,225.3965,3760.0
2023-07-19 13:30:00,232.96,233.07,232.81,232.96,7873.0,225.4449,225.5514,225.2998,225.4449,7873.0
2023-07-19 13:35:00,232.8,232.9,232.35,232.36,5940.0,225.2901,225.3869,224.8546,224.8643,5940.0
2023-07-19 13:40:00,232.28,232.54,232.26,232.26,4715.0,224.7869,225.0385,224.7675,224.7675,4715.0
2023-07-19 13:45:00,232.28,232.58,232.28,232.5,3979.0,224.7869,225.0772,224.7869,224.9998,3979.0
2023-07-19 13:50:00,232.29,232.86,232.03,232.24,29637.0,224.7965,225.3481,224.5449,224.7482,29637.0
2023-07-19 13:55:00,232.24,232.34,232.05,232.2,5892.0,224.7482,224.8449,224.5643,224.7094,5892.0
2023-07-19 14:00:00,232.53,232.6,232.09,232.09,4025.0,225.0288,225.0965,224.603,224.603,4025.0
2023-07-19 14:05:00,232.1,232.14,231.72,231.72,16204.0,224.6127,224.6514,224.2449,224.2449,16204.0
2023-07-19 14:10:00,231.68,232.03,231.59,232.03,13289.0,224.2062,224.5449,224.1191,224.5449,13289.0
2023-07-19 14:15:00,232.08,232.64,231.99,232.46,5602.0,224.5933,225.1352,224.5062,224.9611,5602.0
2023-07-19 14:20:00,232.42,232.61,232.17,232.23,3131.0,224.9223,225.1062,224.6804,224.7385,3131.0
2023-07-19 14:25:00,232.31,232.63,232.31,232.51,3470.0,224.8159,225.1256,224.8159,225.0094,3470.0
2023-07-19 14:30:00,232.51,232.68,232.44,232.62,5300.0,225.0094,225.174,224.9417,225.1159,5300.0
2023-07-19 14:35:00,232.56,232.63,232.3,232.4,3366.0,225.0578,225.1256,224.8062,224.903,3366.0
2023-07-19 14:40:00,232.41,232.62,232.36,232.5,2942.0,224.9127,225.1159,224.8643,224.9998,2942.0
2023-07-19 14:45:00,232.32,232.35,232.12,232.12,1911.0,224.8256,224.8546,224.632,224.632,1911.0
2023-07-19 14:50:00,232.13,232.26,232.03,232.1,4400.0,224.6417,224.7675,224.5449,224.6127,4400.0
2023-07-19 14:55:00,232.0,232.11,231.87,232.11,5180.0,224.5159,224.6223,224.3901,224.6223,5180.0
2023-07-19 15:00:00,232.06,232.41,232.06,232.34,8183.0,224.574,224.9127,224.574,224.8449,8183.0
2023-07-19 15:05:00,232.23,232.26,232.02,232.12,1638.0,224.7385,224.7675,224.5352,224.632,1638.0
2023-07-19 15:10:00,232.11,232.19,231.93,231.95,5095.0,224.6223,224.6998,224.4482,224.4675,5095.0
2023-07-19 15:15:00,231.94,232.05,231.81,231.94,5086.0,224.4578,224.5643,224.332,224.4578,5086.0
2023-07-19 15:20:00,231.98,232.18,231.8,232.15,8758.0,224.4965,224.6901,224.3223,224.6611,8758.0
2023-07-19 15:25:00,232.19,232.54,232.08,232.13,10479.0,224.6998,225.0385,224.5933,224.6417,10479.0
2023-07-19 15:30:00,232.12,232.21,231.88,231.89,7424.0,224.632,224.7191,224.3998,224.4094,7424.0
2023-07-19 15:35:00,231.8,231.87,231.58,231.65,14590.0,224.3223,224.3901,224.1094,224.1772,14590.0
2023-07-19 15:40:00,231.66,231.9,231.54,231.88,17070.0,224.1869,224.4191,224.0707,224.3998,17070.0
2023-07-19 15:45:00,231.81,232.29,231.75,232.09,16028.0,224.332,224.7965,224.274,224.603,16028.0
2023-07-19 15:50:00,232.13,232.76,232.12,232.47,26129.0,224.6417,225.2514,224.632,224.9707,26129.0
2023-07-19 15:55:00,232.46,232.6,232.32,232.46,61746.0,224.9611,225.0965,224.8256,224.9611,61746.0
2023-07-20 09:30:00,230.0,231.53,225.58,225.93,80880.0,222.5804,224.0611,218.303,218.6417,80880.0
2023-07-20 09:35:00,225.95,226.23,223.71,223.99,41909.0,218.6611,218.932,216.4933,216.7643,41909.0
2023-07-20 09:40:00,223.89,224.0,221.96,222.44,54210.0,216.6675,216.774,214.7998,215.2643,54210.0
2023-07-20 09:45:00,222.52,223.8,221.56,223.61,43228.0,215.3417,216.5804,214.4127,216.3965,43228.0
2023-07-20 09:50:00,223.7,225.18,222.77,224.94,19156.0,216.4836,217.9159,215.5836,217.6836,19156.0
2023-07-20 09:55:00,224.86,225.66,224.76,225.08,12247.0,217.6062,218.3804,217.5094,217.8191,12247.0
2023-07-20 10:00:00,225.27,225.9,225.08,225.73,18044.0,218.003,218.6127,217.8191,218.4482,18044.0
2023-07-20 10:05:00,225.58,225.78,225.21,225.51,13388.0,218.303,218.4965,217.9449,218.2353,13388.0
2023-07-20 10:10:00,225.34,225.4,224.43,224.6,21610.0,218.0707,218.1288,217.1901,217.3546,21610.0
2023-07-20 10:15:00,224.59,224.77,224.21,224.46,8285.0,217.3449,217.5191,216.9772,217.2191,8285.0
2023-07-20 10:20:00,224.5,224.65,223.78,224.06,9467.0,217.2578,217.403,216.5611,216.832,9467.0
2023-07-20 10:25:00,224.06,224.59,223.56,224.26,11605.0,216.832,217.3449,216.3482,217.0256,11605.0
2023-07-20 10:30:00,224.23,224.23,223.57,223.76,7637.0,216.9965,216.9965,216.3578,216.5417,7637.0
2023-07-20 10:35:00,223.66,223.97,223.26,223.38,11856.0,216.4449,216.7449,216.0578,216.174,11856.0
2023-07-20 10:40:00,223.38,223.85,222.77,222.8,14404.0,216.174,216.6288,215.5836,215.6127,14404.0
2023-07-20 10:45:00,222.86,223.11,222.51,222.86,19726.0,215.6707,215.9127,215.332,215.6707,19726.0
2023-07-20 10:50:00,222.98,224.35,222.87,224.35,16991.0,215.7869,217.1127,215.6804,217.1127,16991.0
2023-07-20 10:55:00,224.36,224.55,223.7,224.08,9063.0,217.1224,217.3062,216.4836,216.8514,9063.0
2023-07-20 11:00:00,224.23,224.43,224.05,224.29,7399.0,216.9965,217.1901,216.8224,217.0546,7399.0
2023-07-20 11:05:00,224.43,224.67,224.35,224.59,13168.0,217.1901,217.4224,217.1127,217.3449,13168.0
2023-07-20 11:10:00,224.56,224.68,224.34,224.45,9504.0,217.3159,217.432,217.103,217.2094,9504.0
2023-07-20 11:15:00,224.41,225.17,224.4,225.01,9984.0,217.1707,217.9062,217.1611,217.7514,9984.0
2023-07-20 11:20:00,225.02,225.29,224.53,224.9,12666.0,217.7611,218.0224,217.2869,217.6449,12666.0
2023-07-20 11:25:00,225.0,225.0,223.9,224.06,6326.0,217.7417,217.7417,216.6772,216.832,6326.0
2023-07-20 11:30:00,223.97,224.39,223.74,224.38,7291.0,216.7449,217.1514,216.5224,217.1417,7291.0
2023-07-20 11:35:00,224.45,224.77,224.28,224.55,5237.0,217.2094,217.5191,217.0449,217.3062,5237.0
2023-07-20 11:40:00,224.64,225.12,224.56,224.99,6743.0,217.3933,217.8578,217.3159,217.732,6743.0
2023-07-20 11:45:00,224.94,225.03,224.07,224.07,19003.0,217.6836,217.7707,216.8417,216.8417,19003.0
2023-07-20 11:50:00,224.21,224.42,223.95,224.38,10297.0,216.9772,217.1804,216.7256,217.1417,10297.0
2023-07-20 11:55:00,224.3,224.94,224.16,224.47,10105.0,217.0643,217.6836,216.9288,217.2288,10105.0
2023-07-20 12:00:00,224.46,224.62,224.0,224.39,10441.0,217.2191,217.374,216.774,217.1514,10441.0
2023-07-20 12:05:00,224.31,224.44,224.24,224.38,5825.0,217.074,217.1998,217.0062,217.1417,5825.0
2023-07-20 12:10:00,224.46,224.69,224.41,224.42,7143.0,217.2191,217.4417,217.1707,217.1804,7143.0
2023-07-20 12:15:00,224.41,224.78,224.23,224.49,20040.0,217.1707,217.5288,216.9965,217.2482,20040.0
2023-07-20 12:20:00,224.37,224.49,223.56,223.74,16500.0,217.132,217.2482,216.3482,216.5224,16500.0
2023-07-20 12:25:00,223.68,223.81,223.26,223.37,7158.0,216.4643,216.5901,216.0578,216.1643,7158.0
2023-07-20 12:30:00,223.53,223.72,223.05,223.37,6584.0,216.3191,216.503,215.8546,216.1643,6584.0
2023-07-20 12:35:00,223.43,223.82,223.26,223.73,5249.0,216.2224,216.5998,216.0578,216.5127,5249.0
2023-07-20 12:40:00,223.65,224.14,223.64,223.94,5606.0,216.4353,216.9094,216.4256,216.7159,5606.0
2023-07-20 12:45:00,224.06,224.39,223.89,224.3,7634.0,216.832,217.1514,216.6675,217.0643,7634.0
2023-07-20 12:50:00,224.45,224.85,224.24,224.84,5338.0,217.2094,217.5965,217.0062,217.5869,5338.0
2023-07-20 12:55:00,224.87,224.94,224.41,224.64,3351.0,217.6159,217.6836,217.1707,217.3933,3351.0
2023-07-20 13:00:00,224.78,225.07,224.52,224.77,8064.0,217.5288,217.8094,217.2772,217.5191,8064.0
2023-07-20 13:05:00,224.7,225.3,224.7,225.23,9346.0,217.4514,218.032,217.4514,217.9643,9346.0
2023-07-20 13:10:00,225.13,225.87,224.96,225.68,14332.0,217.8675,218.5836,217.703,218.3998,14332.0
2023-07-20 13:15:00,225.55,225.88,225.45,225.8,6315.0,218.274,218.5933,218.1772,218.5159,6315.0
2023-07-20 13:20:00,225.83,226.12,225.7,225.76,6046.0,218.5449,218.8256,218.4191,218.4772,6046.0
2023-07-20 13:25:00,225.7,226.47,225.7,226.47,5758.0,218.4191,219.1643,218.4191,219.1643,5758.0
2023-07-20 13:30:00,226.3,226.49,226.05,226.49,9838.0,218.9998,219.1836,218.7578,219.1836,9838.0
2023-07-20 13:35:00,226.35,226.59,226.11,226.19,5326.0,219.0482,219.2804,218.8159,218.8933,5326.0
2023-07-20 13:40:00,226.12,226.37,226.03,226.18,3282.0,218.8256,219.0675,218.7385,218.8836,3282.0
2023-07-20 13:45:00,226.18,226.38,225.99,226.26,6356.0,218.8836,219.0772,218.6998,218.9611,6356.0
2023-07-20 13:50:00,226.29,226.53,226.27,226.47,9110.0,218.9901,219.2223,218.9707,219.1643,9110.0
2023-07-20 13:55:00,226.54,226.7,226.39,226.42,7527.0,219.232,219.3869,219.0869,219.1159,7527.0
2023-07-20 14:00:00,226.31,226.45,226.18,226.35,9182.0,219.0094,219.1449,218.8836,219.0482,9182.0
2023-07-20 14:05:00,226.33,226.7,226.33,226.7,5005.0,219.0288,219.3869,219.0288,219.3869,5005.0
2023-07-20 14:10:00,226.64,226.72,226.44,226.53,3618.0,219.3288,219.4062,219.1353,219.2223,3618.0
2023-07-20 14:15:00,226.52,226.52,225.81,225.84,4708.0,219.2127,219.2127,218.5256,218.5546,4708.0
2023-07-20 14:20:00,225.74,226.11,225.6,225.95,3546.0,218.4578,218.8159,218.3224,218.6611,3546.0
2023-07-20 14:25:00,225.96,226.08,225.86,226.0,3789.0,218.6707,218.7869,218.574,218.7094,3789.0
2023-07-20 14:30:00,226.03,226.34,226.03,226.26,6463.0,218.7385,219.0385,218.7385,218.9611,6463.0
2023-07-20 14:35:00,226.26,226.46,226.17,226.36,7162.0,218.9611,219.1546,218.874,219.0578,7162.0
2023-07-20 14:40:00,226.3,226.33,226.06,226.14,6040.0,218.9998,219.0288,218.7675,218.8449,6040.0
2023-07-20 14:45:00,226.14,226.68,226.13,226.67,6347.0,218.8449,219.3675,218.8353,219.3578,6347.0
2023-07-20 14:50:00,226.65,226.97,226.64,226.71,9037.0,219.3385,219.6482,219.3288,219.3965,9037.0
2023-07-20 14:55:00,226.68,226.68,226.25,226.37,22359.0,219.3675,219.3675,218.9514,219.0675,22359.0
2023-07-20 15:00:00,226.29,226.41,225.81,225.81,6780.0,218.9901,219.1062,218.5256,218.5256,6780.0
2023-07-20 15:05:00,225.84,225.86,225.44,225.53,6149.0,218.5546,218.574,218.1675,218.2546,6149.0
2023-07-20 15:10:00,225.54,225.57,225.14,225.14,6921.0,218.2643,218.2933,217.8772,217.8772,6921.0
2023-07-20 15:15:00,225.24,225.32,224.81,224.81,7795.0,217.974,218.0514,217.5578,217.5578,7795.0
2023-07-20 15:20:00,224.83,224.98,224.4,224.51,18822.0,217.5772,217.7224,217.1611,217.2675,18822.0
2023-07-20 15:25:00,224.52,224.54,224.17,224.23,18464.0,217.2772,217.2965,216.9385,216.9965,18464.0
2023-07-20 15:30:00,224.23,224.37,224.01,224.02,42113.0,216.9965,217.132,216.7836,216.7933,42113.0
2023-07-20 15:35:00,224.01,224.09,223.67,223.67,22897.0,216.7836,216.8611,216.4546,216.4546,22897.0
2023-07-20 15:40:00,223.7,223.8,223.18,223.19,22172.0,216.4836,216.5804,215.9804,215.9901,22172.0
2023-07-20 15:45:00,223.2,223.36,222.95,223.36,24932.0,215.9998,216.1546,215.7578,216.1546,24932.0
2023-07-20 15:50:00,223.41,223.71,223.18,223.2,62715.0,216.203,216.4933,215.9804,215.9998,62715.0
2023-07-20 15:55:00,223.24,223.36,222.78,223.11,127319.0,216.0385,216.1546,215.5933,215.9127,127319.0
2023-07-21 09:30:00,220.75,221.12,217.2,218.34,95018.0,213.6288,213.9869,210.1933,211.2966,95018.0
2023-07-21 09:35:00,218.77,218.82,216.5,216.97,72202.0,211.7127,211.7611,209.5159,209.9707,72202.0
2023-07-21 09:40:00,217.05,217.72,215.98,216.15,36299.0,210.0482,210.6966,209.0127,209.1772,36299.0
2023-07-21 09:45:00,216.24,216.5,213.0,213.6,97003.0,209.2643,209.5159,206.1288,206.7095,97003.0
2023-07-21 09:50:00,213.58,213.67,211.62,212.67,90359.0,206.6901,206.7772,204.7933,205.8095,90359.0
2023-07-21 09:55:00,212.54,214.11,212.54,213.7,38711.0,205.6837,207.203,205.6837,206.8062,38711.0
2023-07-21 10:00:00,213.78,214.09,212.94,212.94,38515.0,206.8837,207.1837,206.0708,206.0708,38515.0
2023-07-21 10:05:00,212.91,213.27,212.65,212.85,23326.0,206.0417,206.3901,205.7901,205.9837,23326.0
2023-07-21 10:10:00,213.06,213.67,212.56,212.87,28982.0,206.1869,206.7772,205.703,206.003,28982.0
2023-07-21 10:15:00,212.81,213.26,212.8,213.24,19334.0,205.9449,206.3804,205.9353,206.3611,19334.0
2023-07-21 10:20:00,213.26,213.41,212.38,212.5,20633.0,206.3804,206.5256,205.5288,205.6449,20633.0
2023-07-21 10:25:00,212.44,212.82,211.57,211.71,17359.0,205.5869,205.9546,204.7449,204.8804,17359.0
2023-07-21 10:30:00,211.63,212.97,211.63,212.2,25997.0,204.803,206.0998,204.803,205.3546,25997.0
2023-07-21 10:35:00,212.02,213.17,212.01,213.11,24348.0,205.1804,206.2933,205.1708,206.2353,24348.0
2023-07-21 10:40:00,213.14,213.76,212.91,212.92,20793.0,206.2643,206.8643,206.0417,206.0514,20793.0
2023-07-21 10:45:00,212.92,213.22,212.27,212.87,16699.0,206.0514,206.3417,205.4224,206.003,16699.0
2023-07-21 10:50:00,212.86,214.16,212.8,214.06,16774.0,205.9933,207.2514,205.9353,207.1546,16774.0
2023-07-21 10:55:00,214.22,214.9,213.72,214.89,27383.0,207.3095,207.9675,206.8256,207.9578,27383.0
2023-07-21 11:00:00,214.99,215.54,214.88,215.43,16172.0,208.0546,208.5869,207.9482,208.4804,16172.0
2023-07-21 11:05:00,215.46,216.14,215.4,215.87,13201.0,208.5095,209.1675,208.4514,208.9062,13201.0
2023-07-21 11:10:00,215.8,215.91,214.87,215.18,23454.0,208.8385,208.9449,207.9385,208.2385,23454.0
2023-07-21 11:15:00,215.15,215.47,214.8,215.37,11549.0,208.2095,208.5191,207.8707,208.4224,11549.0
2023-07-21 11:20:00,215.37,215.39,215.2,215.31,11110.0,208.4224,208.4417,208.2578,208.3643,11110.0
2023-07-21 11:25:00,215.39,215.73,215.29,215.63,18486.0,208.4417,208.7707,208.3449,208.674,18486.0
2023-07-21 11:30:00,215.53,215.8,215.25,215.39,14025.0,208.5772,208.8385,208.3062,208.4417,14025.0
2023-07-21 11:35:00,215.45,215.86,215.35,215.68,6281.0,208.4998,208.8966,208.403,208.7224,6281.0
2023-07-21 11:40:00,215.72,216.35,215.72,215.95,12214.0,208.7611,209.3707,208.7611,208.9837,12214.0
2023-07-21 11:45:00,215.95,216.61,215.92,216.49,13394.0,208.9837,209.6224,208.9546,209.5062,13394.0
2023-07-21 11:50:00,216.51,216.66,216.37,216.46,15269.0,209.5256,209.6707,209.3901,209.4772,15269.0
2023-07-21 11:55:00,216.41,216.65,216.34,216.56,17248.0,209.4288,209.6611,209.3611,209.574,17248.0
2023-07-21 12:00:00,216.56,216.72,215.87,215.88,24659.0,209.574,209.7288,208.9062,208.9159,24659.0
2023-07-21 12:05:00,215.86,216.12,215.66,215.7,13170.0,208.8966,209.1482,208.703,208.7417,13170.0
2023-07-21 12:10:00,215.51,215.85,215.19,215.77,10646.0,208.5578,208.8869,208.2482,208.8095,10646.0
2023-07-21 12:15:00,215.85,216.07,215.78,215.97,7665.0,208.8869,209.0998,208.8191,209.003,7665.0
2023-07-21 12:20:00,215.97,216.14,215.93,215.97,7974.0,209.003,209.1675,208.9643,209.003,7974.0
2023-07-21 12:25:00,215.99,216.08,215.69,215.97,7507.0,209.0224,209.1095,208.732,209.003,7507.0
2023-07-21 12:30:00,215.91,216.1,215.8,215.85,7213.0,208.9449,209.1288,208.8385,208.8869,7213.0
2023-07-21 12:35:00,215.88,216.08,215.83,215.96,7987.0,208.9159,209.1095,208.8675,208.9933,7987.0
2023-07-21 12:40:00,215.99,216.49,215.99,216.19,7936.0,209.0224,209.5062,209.0224,209.2159,7936.0
2023-07-21 12:45:00,216.17,216.19,215.8,215.88,8442.0,209.1966,209.2159,208.8385,208.9159,8442.0
2023-07-21 12:50:00,215.97,216.28,215.97,215.99,8140.0,209.003,209.303,209.003,209.0224,8140.0
2023-07-21 12:55:00,215.97,215.97,215.26,215.42,7469.0,209.003,209.003,208.3159,208.4707,7469.0
2023-07-21 13:00:00,215.47,215.7,215.08,215.48,7049.0,208.5191,208.7417,208.1417,208.5288,7049.0
2023-07-21 13:05:00,215.45,215.91,215.34,215.83,3585.0,208.4998,208.9449,208.3933,208.8675,3585.0
2023-07-21 13:10:00,215.77,216.07,215.66,215.89,4663.0,208.8095,209.0998,208.703,208.9256,4663.0
2023-07-21 13:15:00,215.9,216.15,215.84,216.11,6294.0,208.9353,209.1772,208.8772,209.1385,6294.0
2023-07-21 13:20:00,216.14,216.14,215.66,215.87,6777.0,209.1675,209.1675,208.703,208.9062,6777.0
2023-07-21 13:25:00,215.85,216.16,215.78,215.97,14271.0,208.8869,209.1869,208.8191,209.003,14271.0
2023-07-21 13:30:00,216.0,216.38,216.0,216.18,16181.0,209.032,209.3998,209.032,209.2062,16181.0
2023-07-21 13:35:00,216.29,216.47,216.22,216.24,10240.0,209.3127,209.4869,209.2449,209.2643,10240.0
2023-07-21 13:40:00,216.36,216.38,215.85,215.89,6382.0,209.3804,209.3998,208.8869,208.9256,6382.0
2023-07-21 13:45:00,215.82,216.02,215.79,215.92,3835.0,208.8578,209.0514,208.8288,208.9546,3835.0
2023-07-21 13:50:00,215.92,216.16,215.81,215.89,6269.0,208.9546,209.1869,208.8482,208.9256,6269.0
2023-07-21 13:55:00,215.97,216.02,215.82,215.88,2917.0,209.003,209.0514,208.8578,208.9159,2917.0
2023-07-21 14:00:00,215.94,216.03,215.79,215.94,6619.0,208.974,209.0611,208.8288,208.974,6619.0
2023-07-21 14:05:00,215.89,216.42,215.88,216.03,22227.0,208.9256,209.4385,208.9159,209.0611,22227.0
2023-07-21 14:10:00,216.11,216.19,215.77,215.77,13979.0,209.1385,209.2159,208.8095,208.8095,13979.0
2023-07-21 14:15:00,215.68,215.9,215.44,215.76,8324.0,208.7224,208.9353,208.4901,208.7998,8324.0
2023-07-21 14:20:00,215.77,216.49,215.65,216.49,7990.0,208.8095,209.5062,208.6933,209.5062,7990.0
2023-07-21 14:25:00,216.42,216.83,216.15,216.73,24503.0,209.4385,209.8353,209.1772,209.7385,24503.0
2023-07-21 14:30:00,216.63,217.24,216.63,216.83,20928.0,209.6417,210.232,209.6417,209.8353,20928.0
2023-07-21 14:35:00,216.86,217.11,216.8,216.96,9196.0,209.8643,210.1062,209.8062,209.9611,9196.0
2023-07-21 14:40:00,217.03,217.25,216.95,217.25,6246.0,210.0288,210.2417,209.9514,210.2417,6246.0
2023-07-21 14:45:00,217.29,217.57,217.09,217.57,10140.0,210.2804,210.5514,210.0869,210.5514,10140.0
2023-07-21 14:50:00,217.55,217.81,217.34,217.62,11338.0,210.532,210.7836,210.3288,210.5998,11338.0
2023-07-21 14:55:00,217.64,217.71,217.29,217.39,7684.0,210.6191,210.6869,210.2804,210.3772,7684.0
2023-07-21 15:00:00,217.39,217.46,217.01,217.01,8213.0,210.3772,210.4449,210.0095,210.0095,8213.0
2023-07-21 15:05:00,217.0,217.16,216.83,216.94,9141.0,209.9998,210.1546,209.8353,209.9417,9141.0
2023-07-21 15:10:00,216.79,217.13,216.72,217.04,4877.0,209.7966,210.1256,209.7288,210.0385,4877.0
2023-07-21 15:15:00,217.04,217.38,216.97,217.37,8609.0,210.0385,210.3675,209.9707,210.3578,8609.0
2023-07-21 15:20:00,217.33,217.38,217.13,217.33,8089.0,210.3191,210.3675,210.1256,210.3191,8089.0
2023-07-21 15:25:00,217.41,217.47,217.25,217.37,11667.0,210.3966,210.4546,210.2417,210.3578,11667.0
2023-07-21 15:30:00,217.34,217.78,217.34,217.53,22624.0,210.3288,210.7546,210.3288,210.5127,22624.0
2023-07-21 15:35:00,217.53,217.6,217.28,217.54,14575.0,210.5127,210.5804,210.2707,210.5224,14575.0
2023-07-21 15:40:00,217.44,217.88,217.44,217.71,17557.0,210.4256,210.8514,210.4256,210.6869,17557.0
2023-07-21 15:45:00,217.67,217.81,217.28,217.29,23940.0,210.6482,210.7836,210.2707,210.2804,23940.0
2023-07-21 15:50:00,217.28,217.28,216.15,216.42,74214.0,210.2707,210.2707,209.1772,209.4385,74214.0
2023-07-21 15:55:00,216.38,216.38,215.61,216.0,197549.0,209.3998,209.3998,208.6546,209.032,197549.0
2023-07-24 09:30:00,213.92,214.0,208.35,210.24,123742.0,207.0191,207.0966,201.6288,203.4579,123742.0
2023-07-24 09:35:00,210.68,213.45,209.31,211.79,36466.0,203.8837,206.5643,202.5579,204.9578,36466.0
2023-07-24 09:40:00,211.89,214.39,211.88,212.97,16206.0,205.0546,207.474,205.0449,206.0998,16206.0
2023-07-24 09:45:00,212.97,214.02,212.62,213.0,31787.0,206.0998,207.1159,205.7611,206.1288,31787.0
2023-07-24 09:50:00,213.0,213.14,210.15,210.91,18363.0,206.1288,206.2643,203.3708,204.1062,18363.0
2023-07-24 09:55:00,210.91,211.13,210.2,210.35,23528.0,204.1062,204.3191,203.4191,203.5643,23528.0
2023-07-24 10:00:00,210.36,211.16,210.17,210.4,28839.0,203.574,204.3482,203.3901,203.6127,28839.0
2023-07-24 10:05:00,210.33,210.71,209.68,210.33,25092.0,203.5449,203.9127,202.9159,203.5449,25092.0
2023-07-24 10:10:00,210.29,210.79,210.1,210.24,20351.0,203.5062,203.9901,203.3224,203.4579,20351.0
2023-07-24 10:15:00,210.16,210.42,209.77,209.88,15121.0,203.3804,203.632,203.003,203.1095,15121.0
2023-07-24 10:20:00,209.9,210.42,209.9,210.17,12446.0,203.1288,203.632,203.1288,203.3901,12446.0
2023-07-24 10:25:00,210.26,210.28,209.72,210.09,20872.0,203.4772,203.4966,202.9546,203.3127,20872.0
2023-07-24 10:30:00,210.0,210.04,208.8,209.56,40626.0,203.2256,203.2643,202.0643,202.7998,40626.0
2023-07-24 10:35:00,209.47,210.41,209.36,210.17,20216.0,202.7127,203.6224,202.6062,203.3901,20216.0
2023-07-24 10:40:00,210.2,210.22,208.91,209.9,20362.0,203.4191,203.4385,202.1708,203.1288,20362.0
2023-07-24 10:45:00,209.86,211.3,209.78,211.18,16140.0,203.0901,204.4837,203.0127,204.3675,16140.0
2023-07-24 10:50:00,211.3,211.66,210.46,210.89,10360.0,204.4837,204.832,203.6708,204.0869,10360.0
2023-07-24 10:55:00,210.67,211.07,210.46,210.96,8745.0,203.874,204.2611,203.6708,204.1546,8745.0
2023-07-24 11:00:00,210.99,211.67,210.8,211.06,8432.0,204.1837,204.8417,203.9998,204.2514,8432.0
2023-07-24 11:05:00,211.07,211.56,211.0,211.18,9408.0,204.2611,204.7353,204.1933,204.3675,9408.0
2023-07-24 11:10:00,211.15,211.36,210.52,210.55,13062.0,204.3385,204.5417,203.7288,203.7579,13062.0
2023-07-24 11:15:00,210.67,211.07,210.66,210.97,13667.0,203.874,204.2611,203.8643,204.1643,13667.0
2023-07-24 11:20:00,210.95,211.04,210.55,210.63,7254.0,204.1449,204.232,203.7579,203.8353,7254.0
2023-07-24 11:25:00,210.71,211.18,210.27,210.89,24284.0,203.9127,204.3675,203.4869,204.0869,24284.0
2023-07-24 11:30:00,211.0,211.96,210.95,211.86,28755.0,204.1933,205.1224,204.1449,205.0256,28755.0
2023-07-24 11:35:00,211.86,211.98,211.24,211.41,13012.0,205.0256,205.1417,204.4256,204.5901,13012.0
2023-07-24 11:40:00,211.35,211.35,210.66,210.82,10330.0,204.532,204.532,203.8643,204.0191,10330.0
2023-07-24 11:45:00,210.75,210.91,210.5,210.6,11134.0,203.9514,204.1062,203.7095,203.8062,11134.0
2023-07-24 11:50:00,210.48,210.75,210.31,210.75,6670.0,203.6901,203.9514,203.5256,203.9514,6670.0
2023-07-24 11:55:00,210.79,210.82,210.54,210.73,6652.0,203.9901,204.0191,203.7482,203.932,6652.0
2023-07-24 12:00:00,210.81,210.89,210.43,210.68,6959.0,204.0095,204.0869,203.6417,203.8837,6959.0
2023-07-24 12:05:00,210.72,210.85,210.49,210.76,7088.0,203.9224,204.0482,203.6998,203.9611,7088.0
2023-07-24 12:10:00,210.58,210.68,210.45,210.61,2907.0,203.7869,203.8837,203.6611,203.8159,2907.0
2023-07-24 12:15:00,210.5,210.51,210.14,210.28,7252.0,203.7095,203.7191,203.3611,203.4966,7252.0
2023-07-24 12:20:00,210.33,210.47,210.12,210.26,8836.0,203.5449,203.6804,203.3417,203.4772,8836.0
2023-07-24 12:25:00,210.34,210.79,210.28,210.67,6659.0,203.5546,203.9901,203.4966,203.874,6659.0
2023-07-24 12:30:00,210.59,210.96,210.58,210.81,10644.0,203.7966,204.1546,203.7869,204.0095,10644.0
2023-07-24 12:35:00,210.81,210.87,210.53,210.72,3375.0,204.0095,204.0675,203.7385,203.9224,3375.0
2023-07-24 12:40:00,210.72,210.81,210.5,210.66,3450.0,203.9224,204.0095,203.7095,203.8643,3450.0
2023-07-24 12:45:00,210.66,210.71,210.33,210.49,8951.0,203.8643,203.9127,203.5449,203.6998,8951.0
2023-07-24 12:50:00,210.46,210.78,210.35,210.73,4513.0,203.6708,203.9804,203.5643,203.932,4513.0
2023-07-24 12:55:00,210.82,210.85,210.46,210.66,5763.0,204.0191,204.0482,203.6708,203.8643,5763.0
2023-07-24 13:00:00,210.64,210.8,210.53,210.6,5894.0,203.8449,203.9998,203.7385,203.8062,5894.0
2023-07-24 13:05:00,210.53,210.78,210.39,210.71,4433.0,203.7385,203.9804,203.603,203.9127,4433.0
2023-07-24 13:10:00,210.68,210.87,210.6,210.81,2537.0,203.8837,204.0675,203.8062,204.0095,2537.0
2023-07-24 13:15:00,210.86,211.15,210.86,211.13,10299.0,204.0578,204.3385,204.0578,204.3191,10299.0
2023-07-24 13:20:00,211.2,211.2,210.85,211.03,3212.0,204.3869,204.3869,204.0482,204.2224,3212.0
2023-07-24 13:25:00,210.9,210.96,210.73,210.87,2956.0,204.0966,204.1546,203.932,204.0675,2956.0
2023-07-24 13:30:00,210.88,210.88,210.63,210.63,2788.0,204.0772,204.0772,203.8353,203.8353,2788.0
2023-07-24 13:35:00,210.76,210.81,210.46,210.46,5129.0,203.9611,204.0095,203.6708,203.6708,5129.0
2023-07-24 13:40:00,210.5,210.52,209.97,209.99,14704.0,203.7095,203.7288,203.1966,203.2159,14704.0
2023-07-24 13:45:00,209.99,210.12,209.82,210.03,11549.0,203.2159,203.3417,203.0514,203.2546,11549.0
2023-07-24 13:50:00,209.98,210.31,209.94,210.31,8838.0,203.2062,203.5256,203.1675,203.5256,8838.0
2023-07-24 13:55:00,210.21,210.32,210.07,210.26,6225.0,203.4288,203.5353,203.2933,203.4772,6225.0
2023-07-24 14:00:00,210.29,210.46,210.17,210.41,8756.0,203.5062,203.6708,203.3901,203.6224,8756.0
2023-07-24 14:05:00,210.46,210.95,210.46,210.8,16029.0,203.6708,204.1449,203.6708,203.9998,16029.0
2023-07-24 14:10:00,210.74,211.09,210.74,210.92,11085.0,203.9417,204.2804,203.9417,204.1159,11085.0
2023-07-24 14:15:00,210.96,211.09,210.86,211.09,8098.0,204.1546,204.2804,204.0578,204.2804,8098.0
2023-07-24 14:20:00,211.11,211.52,211.03,211.52,11628.0,204.2998,204.6966,204.2224,204.6966,11628.0
2023-07-24 14:25:00,211.36,211.55,211.06,211.06,4249.0,204.5417,204.7256,204.2514,204.2514,4249.0
2023-07-24 14:30:00,211.06,211.08,210.71,210.74,3538.0,204.2514,204.2708,203.9127,203.9417,3538.0
2023-07-24 14:35:00,210.74,210.75,210.33,210.37,4325.0,203.9417,203.9514,203.5449,203.5837,4325.0
2023-07-24 14:40:00,210.46,210.59,210.1,210.19,9450.0,203.6708,203.7966,203.3224,203.4095,9450.0
2023-07-24 14:45:00,210.19,210.56,210.12,210.46,5998.0,203.4095,203.7675,203.3417,203.6708,5998.0
2023-07-24 14:50:00,210.51,210.83,210.51,210.66,8744.0,203.7191,204.0288,203.7191,203.8643,8744.0
2023-07-24 14:55:00,210.66,210.84,210.6,210.82,10131.0,203.8643,204.0385,203.8062,204.0191,10131.0
2023-07-24 15:00:00,210.79,211.17,210.67,210.76,12141.0,203.9901,204.3578,203.874,203.9611,12141.0
2023-07-24 15:05:00,210.87,210.98,210.56,210.67,11414.0,204.0675,204.174,203.7675,203.874,11414.0
2023-07-24 15:10:00,210.64,211.03,210.64,210.88,5855.0,203.8449,204.2224,203.8449,204.0772,5855.0
2023-07-24 15:15:00,210.88,210.97,210.75,210.97,10125.0,204.0772,204.1643,203.9514,204.1643,10125.0
2023-07-24 15:20:00,210.87,211.15,210.82,210.91,10418.0,204.0675,204.3385,204.0191,204.1062,10418.0
2023-07-24 15:25:00,210.85,210.86,210.49,210.59,11558.0,204.0482,204.0578,203.6998,203.7966,11558.0
2023-07-24 15:30:00,210.59,210.93,210.59,210.93,10071.0,203.7966,204.1256,203.7966,204.1256,10071.0
2023-07-24 15:35:00,210.94,211.0,210.78,210.91,13623.0,204.1353,204.1933,203.9804,204.1062,13623.0
2023-07-24 15:40:00,210.95,211.16,210.85,211.02,18273.0,204.1449,204.3482,204.0482,204.2127,18273.0
2023-07-24 15:45:00,211.04,211.53,210.96,210.98,35038.0,204.232,204.7062,204.1546,204.174,35038.0
2023-07-24 15:50:00,210.99,210.99,210.53,210.69,57273.0,204.1837,204.1837,203.7385,203.8933,57273.0
2023-07-24 15:55:00,210.71,210.85,210.46,210.81,97680.0,203.9127,204.0482,203.6708,204.0095,97680.0
2023-07-25 09:30:00,212.64,215.4,212.47,214.86,77568.0,205.7804,208.4514,205.6159,207.9288,77568.0
2023-07-25 09:35:00,214.86,217.33,214.65,217.33,36858.0,207.9288,210.3191,207.7256,210.3191,36858.0
2023-07-25 09:40:00,217.5,217.78,216.51,216.77,42095.0,210.4836,210.7546,209.5256,209.7772,42095.0
2023-07-25 09:45:00,216.73,216.76,215.17,215.18,18900.0,209.7385,209.7675,208.2288,208.2385,18900.0
2023-07-25 09:50:00,215.15,216.43,215.13,216.35,46348.0,208.2095,209.4482,208.1901,209.3707,46348.0
2023-07-25 09:55:00,216.37,216.88,214.98,215.41,23392.0,209.3901,209.8837,208.0449,208.4611,23392.0
2023-07-25 10:00:00,215.51,215.73,215.2,215.73,10669.0,208.5578,208.7707,208.2578,208.7707,10669.0
2023-07-25 10:05:00,215.66,216.08,214.89,215.36,25548.0,208.703,209.1095,207.9578,208.4127,25548.0
2023-07-25 10:10:00,215.32,215.74,215.0,215.74,14071.0,208.374,208.7804,208.0643,208.7804,14071.0
2023-07-25 10:15:00,215.78,216.64,215.78,216.25,58103.0,208.8191,209.6514,208.8191,209.274,58103.0
2023-07-25 10:20:00,216.23,216.74,215.94,216.05,20862.0,209.2546,209.7482,208.974,209.0804,20862.0
2023-07-25 10:25:00,216.05,216.88,215.74,215.96,15402.0,209.0804,209.8837,208.7804,208.9933,15402.0
2023-07-25 10:30:00,215.95,216.39,215.73,216.15,14162.0,208.9837,209.4095,208.7707,209.1772,14162.0
2023-07-25 10:35:00,216.2,216.54,215.85,215.85,9490.0,209.2256,209.5546,208.8869,208.8869,9490.0
2023-07-25 10:40:00,215.68,216.32,215.59,216.23,10154.0,208.7224,209.3417,208.6353,209.2546,10154.0
2023-07-25 10:45:00,216.23,216.76,216.13,216.58,10859.0,209.2546,209.7675,209.1578,209.5933,10859.0
2023-07-25 10:50:00,216.42,216.47,215.41,215.59,12158.0,209.4385,209.4869,208.4611,208.6353,12158.0
2023-07-25 10:55:00,215.42,215.76,215.36,215.52,9160.0,208.4707,208.7998,208.4127,208.5675,9160.0
2023-07-25 11:00:00,215.49,215.63,215.22,215.5,8270.0,208.5385,208.674,208.2772,208.5482,8270.0
2023-07-25 11:05:00,215.56,215.78,215.34,215.74,4777.0,208.6062,208.8191,208.3933,208.7804,4777.0
2023-07-25 11:10:00,215.78,216.28,215.76,215.9,11697.0,208.8191,209.303,208.7998,208.9353,11697.0
2023-07-25 11:15:00,215.81,215.96,215.59,215.9,8616.0,208.8482,208.9933,208.6353,208.9353,8616.0
2023-07-25 11:20:00,216.01,216.32,215.96,216.03,4996.0,209.0417,209.3417,208.9933,209.0611,4996.0
2023-07-25 11:25:00,216.03,216.06,215.67,215.7,11939.0,209.0611,209.0901,208.7127,208.7417,11939.0
2023-07-25 11:30:00,215.8,215.84,215.31,215.36,17397.0,208.8385,208.8772,208.3643,208.4127,17397.0
2023-07-25 11:35:00,215.43,215.52,215.1,215.16,4448.0,208.4804,208.5675,208.1611,208.2191,4448.0
2023-07-25 11:40:00,215.06,215.24,214.68,215.23,9615.0,208.1224,208.2966,207.7546,208.2869,9615.0
2023-07-25 11:45:00,215.25,215.43,215.12,215.23,9554.0,208.3062,208.4804,208.1804,208.2869,9554.0
2023-07-25 11:50:00,215.35,215.57,215.1,215.52,16786.0,208.403,208.6159,208.1611,208.5675,16786.0
2023-07-25 11:55:00,215.48,215.5,215.2,215.3,16187.0,208.5288,208.5482,208.2578,208.3546,16187.0
2023-07-25 12:00:00,215.26,215.36,214.67,214.84,16853.0,208.3159,208.4127,207.7449,207.9095,16853.0
2023-07-25 12:05:00,214.83,215.14,214.66,214.67,10773.0,207.8998,208.1998,207.7353,207.7449,10773.0
2023-07-25 12:10:00,214.7,214.7,214.17,214.17,9573.0,207.774,207.774,207.2611,207.2611,9573.0
2023-07-25 12:15:00,214.18,214.45,214.1,214.32,5630.0,207.2707,207.532,207.1933,207.4062,5630.0
2023-07-25 12:20:00,214.3,214.32,214.1,214.1,9799.0,207.3869,207.4062,207.1933,207.1933,9799.0
2023-07-25 12:25:00,214.17,214.21,213.8,213.81,16461.0,207.2611,207.2998,206.903,206.9127,16461.0
2023-07-25 12:30:00,213.76,213.88,213.7,213.76,10850.0,206.8643,206.9804,206.8062,206.8643,10850.0
2023-07-25 12:35:00,213.76,213.82,213.56,213.73,8729.0,206.8643,206.9224,206.6708,206.8353,8729.0
2023-07-25 12:40:00,213.78,213.78,213.08,213.13,10379.0,206.8837,206.8837,206.2062,206.2546,10379.0
2023-07-25 12:45:00,213.08,213.54,212.93,213.47,17233.0,206.2062,206.6514,206.0611,206.5837,17233.0
2023-07-25 12:50:00,213.54,214.03,213.54,213.86,2867.0,206.6514,207.1256,206.6514,206.9611,2867.0
2023-07-25 12:55:00,213.85,213.95,213.67,213.76,10149.0,206.9514,207.0482,206.7772,206.8643,10149.0
2023-07-25 13:00:00,213.76,213.89,213.51,213.55,8190.0,206.8643,206.9901,206.6224,206.6611,8190.0
2023-07-25 13:05:00,213.5,213.5,212.78,213.01,9420.0,206.6127,206.6127,205.9159,206.1385,9420.0
2023-07-25 13:10:00,213.01,213.15,212.65,212.76,10215.0,206.1385,206.274,205.7901,205.8966,10215.0
2023-07-25 13:15:00,212.75,212.86,212.64,212.78,18539.0,205.8869,205.9933,205.7804,205.9159,18539.0
2023-07-25 13:20:00,212.81,212.97,212.41,212.74,9340.0,205.9449,206.0998,205.5578,205.8772,9340.0
2023-07-25 13:25:00,212.8,213.2,212.8,213.08,7620.0,205.9353,206.3224,205.9353,206.2062,7620.0
2023-07-25 13:30:00,213.09,213.21,212.87,213.21,5527.0,206.2159,206.332,206.003,206.332,5527.0
2023-07-25 13:35:00,213.2,213.39,213.19,213.29,4875.0,206.3224,206.5062,206.3127,206.4095,4875.0
2023-07-25 13:40:00,213.2,213.25,213.02,213.25,6957.0,206.3224,206.3708,206.1482,206.3708,6957.0
2023-07-25 13:45:00,213.19,213.22,212.69,212.81,5293.0,206.3127,206.3417,205.8288,205.9449,5293.0
2023-07-25 13:50:00,212.77,212.9,212.72,212.84,4496.0,205.9062,206.032,205.8578,205.974,4496.0
2023-07-25 13:55:00,212.84,213.15,212.84,213.08,11038.0,205.974,206.274,205.974,206.2062,11038.0
2023-07-25 14:00:00,213.07,213.15,212.75,212.99,7162.0,206.1966,206.274,205.8869,206.1191,7162.0
2023-07-25 14:05:00,213.01,213.22,212.97,213.06,7769.0,206.1385,206.3417,206.0998,206.1869,7769.0
2023-07-25 14:10:00,213.01,213.17,212.96,213.04,6081.0,206.1385,206.2933,206.0901,206.1675,6081.0
2023-07-25 14:15:00,213.0,213.12,212.88,213.02,8740.0,206.1288,206.2449,206.0127,206.1482,8740.0
2023-07-25 14:20:00,213.08,213.15,212.93,213.01,6858.0,206.2062,206.274,206.0611,206.1385,6858.0
2023-07-25 14:25:00,213.02,213.06,212.72,212.86,6690.0,206.1482,206.1869,205.8578,205.9933,6690.0
2023-07-25 14:30:00,212.86,212.89,212.6,212.6,6343.0,205.9933,206.0224,205.7417,205.7417,6343.0
2023-07-25 14:35:00,212.64,212.78,212.39,212.43,10823.0,205.7804,205.9159,205.5385,205.5772,10823.0
2023-07-25 14:40:00,212.39,212.41,211.97,212.41,13286.0,205.5385,205.5578,205.132,205.5578,13286.0
2023-07-25 14:45:00,212.35,212.46,211.65,211.71,8213.0,205.4998,205.6062,204.8224,204.8804,8213.0
2023-07-25 14:50:00,211.78,212.2,211.78,212.2,14366.0,204.9482,205.3546,204.9482,205.3546,14366.0
2023-07-25 14:55:00,212.24,212.33,211.83,211.84,6577.0,205.3933,205.4804,204.9966,205.0062,6577.0
2023-07-25 15:00:00,211.87,211.97,211.52,211.65,13960.0,205.0353,205.132,204.6966,204.8224,13960.0
2023-07-25 15:05:00,211.62,211.81,211.54,211.76,18084.0,204.7933,204.9772,204.7159,204.9288,18084.0
2023-07-25 15:10:00,211.71,211.74,211.49,211.64,13168.0,204.8804,204.9095,204.6675,204.8127,13168.0
2023-07-25 15:15:00,211.64,211.75,211.5,211.75,10741.0,204.8127,204.9191,204.6772,204.9191,10741.0
2023-07-25 15:20:00,211.72,211.72,211.44,211.49,15679.0,204.8901,204.8901,204.6191,204.6675,15679.0
2023-07-25 15:25:00,211.44,211.77,211.44,211.69,11689.0,204.6191,204.9385,204.6191,204.8611,11689.0
2023-07-25 15:30:00,211.75,211.86,211.52,211.53,9613.0,204.9191,205.0256,204.6966,204.7062,9613.0
2023-07-25 15:35:00,211.54,212.01,211.41,212.01,16639.0,204.7159,205.1708,204.5901,205.1708,16639.0
2023-07-25 15:40:00,211.98,211.99,211.74,211.8,14519.0,205.1417,205.1514,204.9095,204.9675,14519.0
2023-07-25 15:45:00,211.79,212.08,211.7,212.05,23342.0,204.9578,205.2385,204.8708,205.2095,23342.0
2023-07-25 15:50:00,212.03,212.25,211.63,212.18,35943.0,205.1901,205.403,204.803,205.3353,35943.0
2023-07-25 15:55:00,212.23,212.55,212.01,212.51,98152.0,205.3837,205.6933,205.1708,205.6546,98152.0
2023-07-26 09:30:00,211.47,212.47,210.2,210.81,39475.0,204.6482,205.6159,203.4191,204.0095,39475.0
2023-07-26 09:35:00,210.69,213.11,210.69,212.01,14221.0,203.8933,206.2353,203.8933,205.1708,14221.0
2023-07-26 09:40:00,212.1,212.97,212.1,212.51,6203.0,205.2578,206.0998,205.2578,205.6546,6203.0
2023-07-26 09:45:00,212.37,212.38,211.45,211.67,10968.0,205.5191,205.5288,204.6288,204.8417,10968.0
2023-07-26 09:50:00,211.66,212.16,211.42,211.55,9922.0,204.832,205.3159,204.5998,204.7256,9922.0
2023-07-26 09:55:00,211.67,211.94,211.25,211.77,4987.0,204.8417,205.103,204.4353,204.9385,4987.0
2023-07-26 10:00:00,211.64,211.65,211.06,211.35,9392.0,204.8127,204.8224,204.2514,204.532,9392.0
2023-07-26 10:05:00,211.51,212.29,211.41,211.96,3542.0,204.6869,205.4417,204.5901,205.1224,3542.0
2023-07-26 10:10:00,211.91,211.99,211.39,211.39,2998.0,205.074,205.1514,204.5708,204.5708,2998.0
2023-07-26 10:15:00,211.34,211.34,210.91,211.19,8209.0,204.5224,204.5224,204.1062,204.3772,8209.0
2023-07-26 10:20:00,211.14,211.54,211.11,211.11,5099.0,204.3288,204.7159,204.2998,204.2998,5099.0
2023-07-26 10:25:00,211.01,211.36,210.92,211.25,7720.0,204.203,204.5417,204.1159,204.4353,7720.0
2023-07-26 10:30:00,211.32,211.32,210.16,210.16,6082.0,204.503,204.503,203.3804,203.3804,6082.0
2023-07-26 10:35:00,210.15,210.35,210.0,210.35,8852.0,203.3708,203.5643,203.2256,203.5643,8852.0
2023-07-26 10:40:00,210.24,210.49,209.68,209.82,8359.0,203.4579,203.6998,202.9159,203.0514,8359.0
2023-07-26 10:45:00,209.9,210.01,209.5,209.8,5959.0,203.1288,203.2353,202.7417,203.032,5959.0
2023-07-26 10:50:00,209.89,209.89,209.53,209.59,7144.0,203.1191,203.1191,202.7708,202.8288,7144.0
2023-07-26 10:55:00,209.55,209.67,208.63,208.87,13515.0,202.7901,202.9062,201.8998,202.132,13515.0
2023-07-26 11:00:00,208.86,209.12,208.14,208.99,22574.0,202.1224,202.374,201.4256,202.2482,22574.0
2023-07-26 11:05:00,209.0,209.14,208.6,209.1,17978.0,202.2579,202.3933,201.8708,202.3546,17978.0
2023-07-26 11:10:00,209.21,209.35,208.94,209.25,12866.0,202.4611,202.5966,202.1998,202.4998,12866.0
2023-07-26 11:15:00,209.34,209.35,208.98,209.04,3609.0,202.5869,202.5966,202.2385,202.2966,3609.0
2023-07-26 11:20:00,209.2,209.57,209.18,209.23,3041.0,202.4514,202.8095,202.432,202.4804,3041.0
2023-07-26 11:25:00,209.12,209.27,208.94,209.17,4842.0,202.374,202.5191,202.1998,202.4224,4842.0
2023-07-26 11:30:00,209.17,209.3,209.12,209.19,3689.0,202.4224,202.5482,202.374,202.4417,3689.0
2023-07-26 11:35:00,209.23,209.63,209.07,209.63,5541.0,202.4804,202.8675,202.3256,202.8675,5541.0
2023-07-26 11:40:00,209.64,209.85,209.56,209.78,22949.0,202.8772,203.0804,202.7998,203.0127,22949.0
2023-07-26 11:45:00,209.84,210.09,209.8,210.01,5693.0,203.0708,203.3127,203.032,203.2353,5693.0
2023-07-26 11:50:00,210.12,210.54,210.12,210.49,4078.0,203.3417,203.7482,203.3417,203.6998,4078.0
2023-07-26 11:55:00,210.52,210.64,210.43,210.48,2820.0,203.7288,203.8449,203.6417,203.6901,2820.0
2023-07-26 12:00:00,210.53,210.55,210.0,210.02,9523.0,203.7385,203.7579,203.2256,203.2449,9523.0
2023-07-26 12:05:00,209.95,210.08,209.83,209.88,2559.0,203.1772,203.303,203.0611,203.1095,2559.0
2023-07-26 12:10:00,209.82,210.15,209.82,210.08,9549.0,203.0514,203.3708,203.0514,203.303,9549.0
2023-07-26 12:15:00,210.15,210.35,210.08,210.34,3042.0,203.3708,203.5643,203.303,203.5546,3042.0
2023-07-26 12:20:00,210.3,210.4,210.3,210.39,2590.0,203.5159,203.6127,203.5159,203.603,2590.0
2023-07-26 12:25:00,210.31,210.47,210.3,210.36,3865.0,203.5256,203.6804,203.5159,203.574,3865.0
2023-07-26 12:30:00,210.35,210.52,210.27,210.49,3254.0,203.5643,203.7288,203.4869,203.6998,3254.0
2023-07-26 12:35:00,210.45,210.45,210.17,210.26,5237.0,203.6611,203.6611,203.3901,203.4772,5237.0
2023-07-26 12:40:00,210.26,210.59,210.25,210.38,3828.0,203.4772,203.7966,203.4675,203.5933,3828.0
2023-07-26 12:45:00,210.36,210.43,210.25,210.38,4612.0,203.574,203.6417,203.4675,203.5933,4612.0
2023-07-26 12:50:00,210.32,210.6,210.28,210.6,5902.0,203.5353,203.8062,203.4966,203.8062,5902.0
2023-07-26 12:55:00,210.58,210.62,210.38,210.51,11578.0,203.7869,203.8256,203.5933,203.7191,11578.0
2023-07-26 13:00:00,210.49,210.95,210.44,210.91,17882.0,203.6998,204.1449,203.6514,204.1062,17882.0
2023-07-26 13:05:00,210.99,210.99,210.47,210.58,26094.0,204.1837,204.1837,203.6804,203.7869,26094.0
2023-07-26 13:10:00,210.6,210.9,210.48,210.67,33732.0,203.8062,204.0966,203.6901,203.874,33732.0
2023-07-26 13:15:00,210.66,211.24,210.66,210.92,29796.0,203.8643,204.4256,203.8643,204.1159,29796.0
2023-07-26 13:20:00,210.86,211.1,210.81,210.95,17379.0,204.0578,204.2901,204.0095,204.1449,17379.0
2023-07-26 13:25:00,211.02,211.12,211.0,211.02,4344.0,204.2127,204.3095,204.1933,204.2127,4344.0
2023-07-26 13:30:00,210.95,211.03,210.85,211.01,3373.0,204.1449,204.2224,204.0482,204.203,3373.0
2023-07-26 13:35:00,210.99,211.14,210.7,211.14,13279.0,204.1837,204.3288,203.903,204.3288,13279.0
2023-07-26 13:40:00,211.23,211.23,210.91,210.98,8184.0,204.4159,204.4159,204.1062,204.174,8184.0
2023-07-26 13:45:00,210.99,211.07,210.66,210.67,3576.0,204.1837,204.2611,203.8643,203.874,3576.0
2023-07-26 13:50:00,210.69,211.04,210.59,211.04,4175.0,203.8933,204.232,203.7966,204.232,4175.0
2023-07-26 13:55:00,210.97,210.97,210.62,210.62,1606.0,204.1643,204.1643,203.8256,203.8256,1606.0
2023-07-26 14:00:00,210.53,210.92,210.38,210.75,5194.0,203.7385,204.1159,203.5933,203.9514,5194.0
2023-07-26 14:05:00,210.57,210.61,210.44,210.45,2153.0,203.7772,203.8159,203.6514,203.6611,2153.0
2023-07-26 14:10:00,210.45,210.54,210.19,210.26,9160.0,203.6611,203.7482,203.4095,203.4772,9160.0
2023-07-26 14:15:00,210.32,210.46,210.32,210.45,2370.0,203.5353,203.6708,203.5353,203.6611,2370.0
2023-07-26 14:20:00,210.32,210.33,210.1,210.19,8592.0,203.5353,203.5449,203.3224,203.4095,8592.0
2023-07-26 14:25:00,210.1,210.1,209.71,209.9,5725.0,203.3224,203.3224,202.9449,203.1288,5725.0
2023-07-26 14:30:00,209.81,210.06,209.59,209.65,6807.0,203.0417,203.2837,202.8288,202.8869,6807.0
2023-07-26 14:35:00,209.67,210.31,209.67,210.3,28971.0,202.9062,203.5256,202.9062,203.5159,28971.0
2023-07-26 14:40:00,210.2,210.72,209.87,210.47,27880.0,203.4191,203.9224,203.0998,203.6804,27880.0
2023-07-26 14:45:00,210.5,210.74,210.16,210.51,14567.0,203.7095,203.9417,203.3804,203.7191,14567.0
2023-07-26 14:50:00,210.53,211.14,210.23,211.11,9586.0,203.7385,204.3288,203.4482,204.2998,9586.0
2023-07-26 14:55:00,211.13,211.13,210.54,210.64,10499.0,204.3191,204.3191,203.7482,203.8449,10499.0
2023-07-26 15:00:00,210.76,210.83,210.46,210.68,11601.0,203.9611,204.0288,203.6708,203.8837,11601.0
2023-07-26 15:05:00,210.56,210.71,209.37,209.58,27018.0,203.7675,203.9127,202.6159,202.8191,27018.0
2023-07-26 15:10:00,209.48,209.78,209.4,209.52,8400.0,202.7224,203.0127,202.6449,202.7611,8400.0
2023-07-26 15:15:00,209.49,209.78,209.35,209.62,15284.0,202.732,203.0127,202.5966,202.8579,15284.0
2023-07-26 15:20:00,209.86,210.04,209.68,209.89,7589.0,203.0901,203.2643,202.9159,203.1191,7589.0
2023-07-26 15:25:00,209.7,210.1,209.69,209.84,7612.0,202.9353,203.3224,202.9256,203.0708,7612.0
2023-07-26 15:30:00,209.87,209.87,209.4,209.4,7610.0,203.0998,203.0998,202.6449,202.6449,7610.0
2023-07-26 15:35:00,209.5,209.95,209.43,209.92,7037.0,202.7417,203.1772,202.674,203.1482,7037.0
2023-07-26 15:40:00,210.0,210.42,209.97,210.36,9535.0,203.2256,203.632,203.1966,203.574,9535.0
2023-07-26 15:45:00,210.36,210.38,209.97,210.0,13573.0,203.574,203.5933,203.1966,203.2256,13573.0
2023-07-26 15:50:00,209.96,209.98,209.65,209.87,38943.0,203.1869,203.2062,202.8869,203.0998,38943.0
2023-07-26 15:55:00,209.84,210.04,209.5,210.04,93591.0,203.0708,203.2643,202.7417,203.2643,93591.0
2023-07-27 09:30:00,210.93,210.93,206.01,208.55,70726.0,204.1256,204.1256,199.3643,201.8224,70726.0
2023-07-27 09:35:00,208.66,209.18,208.06,208.96,16189.0,201.9288,202.432,201.3482,202.2191,16189.0
2023-07-27 09:40:00,208.68,209.33,207.83,208.77,19920.0,201.9482,202.5772,201.1256,202.0353,19920.0
2023-07-27 09:45:00,208.86,209.46,208.58,208.94,12333.0,202.1224,202.703,201.8514,202.1998,12333.0
2023-07-27 09:50:00,208.97,209.47,208.42,208.53,15101.0,202.2288,202.7127,201.6966,201.803,15101.0
2023-07-27 09:55:00,208.48,209.75,208.11,209.75,24228.0,201.7546,202.9837,201.3966,202.9837,24228.0
2023-07-27 10:00:00,209.91,210.2,209.42,209.56,26663.0,203.1385,203.4191,202.6643,202.7998,26663.0
2023-07-27 10:05:00,209.52,209.83,209.18,209.41,12533.0,202.7611,203.0611,202.432,202.6546,12533.0
2023-07-27 10:10:00,209.33,209.59,208.95,209.29,12577.0,202.5772,202.8288,202.2095,202.5385,12577.0
2023-07-27 10:15:00,209.36,209.99,209.18,209.5,12152.0,202.6062,203.2159,202.432,202.7417,12152.0
2023-07-27 10:20:00,209.35,209.62,209.19,209.36,18836.0,202.5966,202.8579,202.4417,202.6062,18836.0
2023-07-27 10:25:00,209.28,209.28,208.5,208.76,7363.0,202.5288,202.5288,201.774,202.0256,7363.0
2023-07-27 10:30:00,208.83,209.48,208.53,209.47,7905.0,202.0933,202.7224,201.803,202.7127,7905.0
2023-07-27 10:35:00,209.58,210.08,209.34,209.82,25989.0,202.8191,203.303,202.5869,203.0514,25989.0
2023-07-27 10:40:00,209.83,210.9,209.82,210.84,41826.0,203.0611,204.0966,203.0514,204.0385,41826.0
2023-07-27 10:45:00,210.79,210.79,210.04,210.34,13974.0,203.9901,203.9901,203.2643,203.5546,13974.0
2023-07-27 10:50:00,210.26,210.26,209.56,209.71,12205.0,203.4772,203.4772,202.7998,202.9449,12205.0
2023-07-27 10:55:00,209.75,209.98,209.44,209.47,11533.0,202.9837,203.2062,202.6837,202.7127,11533.0
2023-07-27 11:00:00,209.51,209.61,209.14,209.22,10837.0,202.7514,202.8482,202.3933,202.4708,10837.0
2023-07-27 11:05:00,209.22,209.48,209.16,209.3,10064.0,202.4708,202.7224,202.4127,202.5482,10064.0
2023-07-27 11:10:00,209.36,209.41,208.78,208.87,13442.0,202.6062,202.6546,202.0449,202.132,13442.0
2023-07-27 11:15:00,208.82,209.27,208.82,209.11,6710.0,202.0837,202.5191,202.0837,202.3643,6710.0
2023-07-27 11:20:00,209.12,209.17,208.93,209.17,12126.0,202.374,202.4224,202.1901,202.4224,12126.0
2023-07-27 11:25:00,209.23,209.28,208.96,208.96,8514.0,202.4804,202.5288,202.2191,202.2191,8514.0
2023-07-27 11:30:00,208.98,209.2,208.68,209.19,11583.0,202.2385,202.4514,201.9482,202.4417,11583.0
2023-07-27 11:35:00,209.25,209.75,209.25,209.53,27452.0,202.4998,202.9837,202.4998,202.7708,27452.0
2023-07-27 11:40:00,209.55,209.55,209.15,209.27,19321.0,202.7901,202.7901,202.403,202.5191,19321.0
2023-07-27 11:45:00,209.3,209.48,209.12,209.41,21248.0,202.5482,202.7224,202.374,202.6546,21248.0
2023-07-27 11:50:00,209.38,209.79,209.35,209.64,18523.0,202.6256,203.0224,202.5966,202.8772,18523.0
2023-07-27 11:55:00,209.61,209.95,209.52,209.8,75352.0,202.8482,203.1772,202.7611,203.032,75352.0
2023-07-27 12:00:00,209.8,210.4,209.79,210.25,11470.0,203.032,203.6127,203.0224,203.4675,11470.0
2023-07-27 12:05:00,210.32,210.51,210.3,210.49,15975.0,203.5353,203.7191,203.5159,203.6998,15975.0
2023-07-27 12:10:00,210.52,210.89,210.51,210.63,13248.0,203.7288,204.0869,203.7191,203.8353,13248.0
2023-07-27 12:15:00,210.59,210.69,210.13,210.19,18639.0,203.7966,203.8933,203.3514,203.4095,18639.0
2023-07-27 12:20:00,210.13,210.24,209.81,210.16,16343.0,203.3514,203.4579,203.0417,203.3804,16343.0
2023-07-27 12:25:00,210.16,210.23,209.97,210.09,8950.0,203.3804,203.4482,203.1966,203.3127,8950.0
2023-07-27 12:30:00,210.15,210.39,210.14,210.33,20045.0,203.3708,203.603,203.3611,203.5449,20045.0
2023-07-27 12:35:00,210.33,210.53,210.25,210.53,28189.0,203.5449,203.7385,203.4675,203.7385,28189.0
2023-07-27 12:40:00,210.53,210.7,210.28,210.28,17856.0,203.7385,203.903,203.4966,203.4966,17856.0
2023-07-27 12:45:00,210.31,210.7,210.2,210.5,28361.0,203.5256,203.903,203.4191,203.7095,28361.0
2023-07-27 12:50:00,210.55,210.61,210.48,210.57,5330.0,203.7579,203.8159,203.6901,203.7772,5330.0
2023-07-27 12:55:00,210.57,210.62,210.37,210.6,11181.0,203.7772,203.8256,203.5837,203.8062,11181.0
2023-07-27 13:00:00,210.61,210.95,210.61,210.62,8024.0,203.8159,204.1449,203.8159,203.8256,8024.0
2023-07-27 13:05:00,210.57,210.59,209.85,209.96,16649.0,203.7772,203.7966,203.0804,203.1869,16649.0
2023-07-27 13:10:00,210.08,210.08,209.76,209.78,6207.0,203.303,203.303,202.9933,203.0127,6207.0
2023-07-27 13:15:00,209.78,209.79,209.24,209.49,14041.0,203.0127,203.0224,202.4901,202.732,14041.0
2023-07-27 13:20:00,209.44,209.45,209.26,209.29,6137.0,202.6837,202.6933,202.5095,202.5385,6137.0
2023-07-27 13:25:00,209.27,209.62,209.23,209.5,5961.0,202.5191,202.8579,202.4804,202.7417,5961.0
2023-07-27 13:30:00,209.42,209.54,209.33,209.33,4872.0,202.6643,202.7804,202.5772,202.5772,4872.0
2023-07-27 13:35:00,209.31,209.35,208.77,208.79,9261.0,202.5579,202.5966,202.0353,202.0546,9261.0
2023-07-27 13:40:00,208.77,208.93,208.63,208.85,7673.0,202.0353,202.1901,201.8998,202.1127,7673.0
2023-07-27 13:45:00,208.78,208.78,208.48,208.6,9776.0,202.0449,202.0449,201.7546,201.8708,9776.0
2023-07-27 13:50:00,208.56,208.61,208.32,208.44,6042.0,201.832,201.8804,201.5998,201.7159,6042.0
2023-07-27 13:55:00,208.4,208.55,208.27,208.55,7979.0,201.6772,201.8224,201.5514,201.8224,7979.0
2023-07-27 14:00:00,208.55,208.58,208.35,208.5,9601.0,201.8224,201.8514,201.6288,201.774,9601.0
2023-07-27 14:05:00,208.45,208.49,208.04,208.13,10503.0,201.7256,201.7643,201.3288,201.4159,10503.0
2023-07-27 14:10:00,208.16,208.16,207.57,207.65,10131.0,201.4449,201.4449,200.874,200.9514,10131.0
2023-07-27 14:15:00,207.61,208.25,207.61,208.25,9091.0,200.9127,201.532,200.9127,201.532,9091.0
2023-07-27 14:20:00,208.4,208.41,208.09,208.13,11321.0,201.6772,201.6869,201.3772,201.4159,11321.0
2023-07-27 14:25:00,208.14,208.14,207.58,207.72,8564.0,201.4256,201.4256,200.8837,201.0191,8564.0
2023-07-27 14:30:00,207.6,207.69,207.41,207.41,6635.0,200.903,200.9901,200.7191,200.7191,6635.0
2023-07-27 14:35:00,207.43,207.52,206.83,206.96,16806.0,200.7385,200.8256,200.1579,200.2837,16806.0
2023-07-27 14:40:00,206.92,206.92,206.61,206.73,10920.0,200.245,200.245,199.945,200.0611,10920.0
2023-07-27 14:45:00,206.74,206.75,206.34,206.39,13147.0,200.0708,200.0804,199.6837,199.732,13147.0
2023-07-27 14:50:00,206.36,206.36,205.63,205.72,26705.0,199.703,199.703,198.9966,199.0837,26705.0
2023-07-27 14:55:00,205.68,206.06,205.39,205.77,16130.0,199.045,199.4127,198.7643,199.132,16130.0
2023-07-27 15:00:00,205.84,205.84,205.45,205.53,13416.0,199.1998,199.1998,198.8224,198.8998,13416.0
2023-07-27 15:05:00,205.51,205.6,205.32,205.55,10384.0,198.8804,198.9675,198.6966,198.9191,10384.0
2023-07-27 15:10:00,205.6,205.89,205.59,205.89,15100.0,198.9675,199.2482,198.9579,199.2482,15100.0
2023-07-27 15:15:00,205.88,206.12,205.69,206.12,10759.0,199.2385,199.4708,199.0546,199.4708,10759.0
2023-07-27 15:20:00,206.09,206.09,205.24,205.65,35177.0,199.4417,199.4417,198.6191,199.0159,35177.0
2023-07-27 15:25:00,205.61,205.91,205.61,205.87,11217.0,198.9772,199.2675,198.9772,199.2288,11217.0
2023-07-27 15:30:00,205.89,206.37,205.89,206.0,17246.0,199.2482,199.7127,199.2482,199.3546,17246.0
2023-07-27 15:35:00,206.01,206.01,205.5,205.5,16599.0,199.3643,199.3643,198.8708,198.8708,16599.0
2023-07-27 15:40:00,205.48,205.6,205.33,205.44,15940.0,198.8514,198.9675,198.7062,198.8127,15940.0
2023-07-27 15:45:00,205.44,205.5,205.11,205.28,25330.0,198.8127,198.8708,198.4933,198.6579,25330.0
2023-07-27 15:50:00,205.28,205.77,205.28,205.73,31804.0,198.6579,199.132,198.6579,199.0933,31804.0
2023-07-27 15:55:00,205.72,206.12,205.65,205.96,43102.0,199.0837,199.4708,199.0159,199.3159,43102.0
2023-07-28 09:30:00,210.33,210.98,209.73,210.21,61407.0,203.5449,204.174,202.9643,203.4288,61407.0
2023-07-28 09:35:00,210.09,211.09,209.97,210.23,24907.0,203.3127,204.2804,203.1966,203.4482,24907.0
2023-07-28 09:40:00,210.23,211.96,210.23,210.53,22380.0,203.4482,205.1224,203.4482,203.7385,22380.0
2023-07-28 09:45:00,210.43,210.59,209.89,210.23,26257.0,203.6417,203.7966,203.1191,203.4482,26257.0
2023-07-28 09:50:00,210.27,210.95,209.93,209.93,28052.0,203.4869,204.1449,203.1579,203.1579,28052.0
2023-07-28 09:55:00,210.01,210.23,208.09,208.16,32599.0,203.2353,203.4482,201.3772,201.4449,32599.0
2023-07-28 10:00:00,208.32,209.17,208.09,208.78,24013.0,201.5998,202.4224,201.3772,202.0449,24013.0
2023-07-28 10:05:00,208.78,209.31,208.29,209.2,16099.0,202.0449,202.5579,201.5708,202.4514,16099.0
2023-07-28 10:10:00,209.17,209.17,208.29,208.79,24871.0,202.4224,202.4224,201.5708,202.0546,24871.0
2023-07-28 10:15:00,208.82,209.21,208.42,208.43,19526.0,202.0837,202.4611,201.6966,201.7062,19526.0
2023-07-28 10:20:00,208.54,208.62,207.25,207.52,15889.0,201.8127,201.8901,200.5643,200.8256,15889.0
2023-07-28 10:25:00,207.2,207.2,206.17,206.35,12441.0,200.5159,200.5159,199.5191,199.6933,12441.0
2023-07-28 10:30:00,206.45,206.45,206.0,206.2,21276.0,199.7901,199.7901,199.3546,199.5482,21276.0
2023-07-28 10:35:00,206.13,206.59,205.62,206.41,20379.0,199.4804,199.9256,198.9869,199.7514,20379.0
2023-07-28 10:40:00,206.25,206.53,205.96,206.03,11180.0,199.5966,199.8675,199.3159,199.3837,11180.0
2023-07-28 10:45:00,206.11,206.51,205.67,206.37,15319.0,199.4611,199.8482,199.0353,199.7127,15319.0
2023-07-28 10:50:00,206.5,206.82,206.31,206.42,14695.0,199.8385,200.1482,199.6546,199.7611,14695.0
2023-07-28 10:55:00,206.47,207.02,206.47,206.86,7918.0,199.8095,200.3417,199.8095,200.1869,7918.0
2023-07-28 11:00:00,206.83,206.87,206.3,206.49,9239.0,200.1579,200.1966,199.645,199.8288,9239.0
2023-07-28 11:05:00,206.44,206.76,206.41,206.56,16104.0,199.7804,200.0901,199.7514,199.8966,16104.0
2023-07-28 11:10:00,206.51,207.31,206.46,207.27,9415.0,199.8482,200.6224,199.7998,200.5837,9415.0
2023-07-28 11:15:00,207.33,207.33,206.92,206.98,14381.0,200.6417,200.6417,200.245,200.303,14381.0
2023-07-28 11:20:00,206.97,207.32,206.96,207.2,7518.0,200.2933,200.632,200.2837,200.5159,7518.0
2023-07-28 11:25:00,207.27,207.33,206.67,206.85,10687.0,200.5837,200.6417,200.003,200.1772,10687.0
2023-07-28 11:30:00,206.83,207.15,206.75,206.9,7553.0,200.1579,200.4675,200.0804,200.2256,7553.0
2023-07-28 11:35:00,206.86,207.24,206.82,206.92,5147.0,200.1869,200.5546,200.1482,200.245,5147.0
2023-07-28 11:40:00,206.87,207.0,206.65,206.71,7458.0,200.1966,200.3224,199.9837,200.0417,7458.0
2023-07-28 11:45:00,206.77,206.97,206.61,206.97,8999.0,200.0998,200.2933,199.945,200.2933,8999.0
2023-07-28 11:50:00,206.97,207.17,206.9,206.98,6400.0,200.2933,200.4869,200.2256,200.303,6400.0
2023-07-28 11:55:00,206.94,207.3,206.89,207.26,6161.0,200.2643,200.6127,200.2159,200.574,6161.0
2023-07-28 12:00:00,207.2,207.24,206.54,206.81,13757.0,200.5159,200.5546,199.8772,200.1385,13757.0
2023-07-28 12:05:00,206.89,206.89,206.61,206.61,2991.0,200.2159,200.2159,199.945,199.945,2991.0
2023-07-28 12:10:00,206.59,207.09,206.54,207.04,9694.0,199.9256,200.4095,199.8772,200.3611,9694.0
2023-07-28 12:15:00,207.04,207.13,206.83,206.83,4982.0,200.3611,200.4482,200.1579,200.1579,4982.0
2023-07-28 12:20:00,206.78,207.09,206.69,207.04,6130.0,200.1095,200.4095,200.0224,200.3611,6130.0
2023-07-28 12:25:00,207.08,207.2,206.78,207.09,5862.0,200.3998,200.5159,200.1095,200.4095,5862.0
2023-07-28 12:30:00,207.11,207.42,207.07,207.39,8678.0,200.4288,200.7288,200.3901,200.6998,8678.0
2023-07-28 12:35:00,207.31,207.4,207.21,207.37,4763.0,200.6224,200.7095,200.5256,200.6804,4763.0
2023-07-28 12:40:00,207.38,207.63,207.36,207.49,6406.0,200.6901,200.932,200.6708,200.7966,6406.0
2023-07-28 12:45:00,207.48,207.55,207.27,207.33,9179.0,200.7869,200.8546,200.5837,200.6417,9179.0
2023-07-28 12:50:00,207.38,207.54,207.1,207.15,7919.0,200.6901,200.8449,200.4191,200.4675,7919.0
2023-07-28 12:55:00,207.19,207.22,207.0,207.19,9140.0,200.5062,200.5353,200.3224,200.5062,9140.0
2023-07-28 13:00:00,207.16,207.36,207.15,207.31,3643.0,200.4772,200.6708,200.4675,200.6224,3643.0
2023-07-28 13:05:00,207.36,207.36,207.13,207.22,7091.0,200.6708,200.6708,200.4482,200.5353,7091.0
2023-07-28 13:10:00,207.23,207.34,207.21,207.26,3205.0,200.545,200.6514,200.5256,200.574,3205.0
2023-07-28 13:15:00,207.25,207.33,207.16,207.19,5847.0,200.5643,200.6417,200.4772,200.5062,5847.0
2023-07-28 13:20:00,207.27,207.39,207.1,207.26,10954.0,200.5837,200.6998,200.4191,200.574,10954.0
2023-07-28 13:25:00,207.27,207.27,207.14,207.23,3571.0,200.5837,200.5837,200.4579,200.545,3571.0
2023-07-28 13:30:00,207.24,207.31,206.87,206.88,7032.0,200.5546,200.6224,200.1966,200.2062,7032.0
2023-07-28 13:35:00,206.85,206.89,206.68,206.69,7616.0,200.1772,200.2159,200.0127,200.0224,7616.0
2023-07-28 13:40:00,206.67,206.68,206.26,206.37,6144.0,200.003,200.0127,199.6062,199.7127,6144.0
2023-07-28 13:45:00,206.35,206.46,206.35,206.39,2000.0,199.6933,199.7998,199.6933,199.732,2000.0
2023-07-28 13:50:00,206.39,206.99,206.37,206.92,6150.0,199.732,200.3127,199.7127,200.245,6150.0
2023-07-28 13:55:00,207.0,207.37,206.93,207.37,5443.0,200.3224,200.6804,200.2546,200.6804,5443.0
2023-07-28 14:00:00,207.41,207.75,207.41,207.75,3718.0,200.7191,201.0482,200.7191,201.0482,3718.0
2023-07-28 14:05:00,207.89,208.1,207.89,208.0,4442.0,201.1837,201.3869,201.1837,201.2901,4442.0
2023-07-28 14:10:00,208.05,208.05,207.8,207.84,5741.0,201.3385,201.3385,201.0966,201.1353,5741.0
2023-07-28 14:15:00,207.77,208.01,207.71,207.96,7058.0,201.0675,201.2998,201.0095,201.2514,7058.0
2023-07-28 14:20:00,208.01,208.25,208.01,208.06,4543.0,201.2998,201.532,201.2998,201.3482,4543.0
2023-07-28 14:25:00,208.05,208.33,208.04,208.24,4528.0,201.3385,201.6095,201.3288,201.5224,4528.0
2023-07-28 14:30:00,208.33,208.49,208.15,208.18,7157.0,201.6095,201.7643,201.4353,201.4643,7157.0
2023-07-28 14:35:00,208.11,208.23,207.86,207.89,12385.0,201.3966,201.5127,201.1546,201.1837,12385.0
2023-07-28 14:40:00,207.94,208.09,207.83,208.01,10939.0,201.232,201.3772,201.1256,201.2998,10939.0
2023-07-28 14:45:00,207.95,208.24,207.95,208.05,3294.0,201.2417,201.5224,201.2417,201.3385,3294.0
2023-07-28 14:50:00,207.96,208.37,207.9,208.28,10753.0,201.2514,201.6482,201.1933,201.5611,10753.0
2023-07-28 14:55:00,208.22,208.22,207.65,207.69,9533.0,201.503,201.503,200.9514,200.9901,9533.0
2023-07-28 15:00:00,207.67,207.97,207.58,207.97,10896.0,200.9708,201.2611,200.8837,201.2611,10896.0
2023-07-28 15:05:00,207.94,208.0,207.82,207.93,4689.0,201.232,201.2901,201.1159,201.2224,4689.0
2023-07-28 15:10:00,207.97,208.14,207.97,208.05,6519.0,201.2611,201.4256,201.2611,201.3385,6519.0
2023-07-28 15:15:00,208.08,208.28,208.07,208.09,10213.0,201.3675,201.5611,201.3579,201.3772,10213.0
2023-07-28 15:20:00,208.1,208.15,207.79,207.87,5182.0,201.3869,201.4353,201.0869,201.1643,5182.0
2023-07-28 15:25:00,207.84,207.89,207.64,207.74,10000.0,201.1353,201.1837,200.9417,201.0385,10000.0
2023-07-28 15:30:00,207.69,207.92,207.63,207.74,11910.0,200.9901,201.2127,200.932,201.0385,11910.0
2023-07-28 15:35:00,207.74,207.85,207.68,207.7,16881.0,201.0385,201.1449,200.9804,200.9998,16881.0
2023-07-28 15:40:00,207.67,207.67,207.2,207.3,23955.0,200.9708,200.9708,200.5159,200.6127,23955.0
2023-07-28 15:45:00,207.3,207.57,207.24,207.42,27819.0,200.6127,200.874,200.5546,200.7288,27819.0
2023-07-28 15:50:00,207.41,208.13,207.13,208.06,42818.0,200.7191,201.4159,200.4482,201.3482,42818.0
2023-07-28 15:55:00,208.09,208.15,207.83,208.08,111779.0,201.3772,201.4353,201.1256,201.3675,111779.0
2023-07-31 09:30:00,208.07,208.17,206.97,207.36,42848.0,201.3579,201.4546,200.2933,200.6708,42848.0
2023-07-31 09:35:00,207.52,207.71,206.81,207.53,9488.0,200.8256,201.0095,200.1385,200.8353,9488.0
2023-07-31 09:40:00,207.41,207.8,207.04,207.55,9519.0,200.7191,201.0966,200.3611,200.8546,9519.0
2023-07-31 09:45:00,207.64,208.45,207.41,208.42,12763.0,200.9417,201.7256,200.7191,201.6966,12763.0
2023-07-31 09:50:00,208.3,209.07,208.08,208.55,12359.0,201.5804,202.3256,201.3675,201.8224,12359.0
2023-07-31 09:55:00,208.63,208.63,207.45,208.01,14114.0,201.8998,201.8998,200.7579,201.2998,14114.0
2023-07-31 10:00:00,208.16,208.66,208.04,208.2,18134.0,201.4449,201.9288,201.3288,201.4837,18134.0
2023-07-31 10:05:00,208.22,209.04,208.12,209.04,34870.0,201.503,202.2966,201.4062,202.2966,34870.0
2023-07-31 10:10:00,208.86,209.4,208.25,208.26,30407.0,202.1224,202.6449,201.532,201.5417,30407.0
2023-07-31 10:15:00,208.42,208.83,208.32,208.32,17413.0,201.6966,202.0933,201.5998,201.5998,17413.0
2023-07-31 10:20:00,208.26,208.26,207.76,208.13,8252.0,201.5417,201.5417,201.0579,201.4159,8252.0
2023-07-31 10:25:00,208.24,208.51,208.11,208.23,7163.0,201.5224,201.7837,201.3966,201.5127,7163.0
2023-07-31 10:30:00,208.23,208.49,207.87,208.4,11196.0,201.5127,201.7643,201.1643,201.6772,11196.0
2023-07-31 10:35:00,208.44,208.87,208.35,208.79,12740.0,201.7159,202.132,201.6288,202.0546,12740.0
2023-07-31 10:40:00,208.75,209.22,208.44,209.21,10074.0,202.0159,202.4708,201.7159,202.4611,10074.0
2023-07-31 10:45:00,209.32,209.35,208.34,208.73,11617.0,202.5675,202.5966,201.6191,201.9966,11617.0
2023-07-31 10:50:00,208.79,209.23,208.54,208.59,10422.0,202.0546,202.4804,201.8127,201.8611,10422.0
2023-07-31 10:55:00,208.33,208.8,208.23,208.57,7854.0,201.6095,202.0643,201.5127,201.8417,7854.0
2023-07-31 11:00:00,208.63,208.85,208.43,208.75,15108.0,201.8998,202.1127,201.7062,202.0159,15108.0
2023-07-31 11:05:00,208.73,209.3,208.59,209.2,12487.0,201.9966,202.5482,201.8611,202.4514,12487.0
2023-07-31 11:10:00,209.23,209.46,208.85,208.85,12697.0,202.4804,202.703,202.1127,202.1127,12697.0
2023-07-31 11:15:00,208.96,209.08,208.69,208.89,7041.0,202.2191,202.3353,201.9579,202.1514,7041.0
2023-07-31 11:20:00,208.91,208.91,208.5,208.73,5481.0,202.1708,202.1708,201.774,201.9966,5481.0
2023-07-31 11:25:00,208.75,208.9,208.56,208.88,4152.0,202.0159,202.1611,201.832,202.1417,4152.0
2023-07-31 11:30:00,208.8,209.08,208.63,209.08,5287.0,202.0643,202.3353,201.8998,202.3353,5287.0
2023-07-31 11:35:00,208.99,209.45,208.93,209.22,15548.0,202.2482,202.6933,202.1901,202.4708,15548.0
2023-07-31 11:40:00,209.26,209.26,208.94,209.21,5542.0,202.5095,202.5095,202.1998,202.4611,5542.0
2023-07-31 11:45:00,209.11,209.43,209.1,209.43,5475.0,202.3643,202.674,202.3546,202.674,5475.0
2023-07-31 11:50:00,209.42,209.65,209.29,209.31,8873.0,202.6643,202.8869,202.5385,202.5579,8873.0
2023-07-31 11:55:00,209.31,209.38,208.7,209.02,11063.0,202.5579,202.6256,201.9675,202.2772,11063.0
2023-07-31 12:00:00,209.02,209.3,208.88,209.01,10862.0,202.2772,202.5482,202.1417,202.2675,10862.0
2023-07-31 12:05:00,208.9,208.95,208.47,208.54,4895.0,202.1611,202.2095,201.7449,201.8127,4895.0
2023-07-31 12:10:00,208.44,208.76,208.44,208.71,6989.0,201.7159,202.0256,201.7159,201.9772,6989.0
2023-07-31 12:15:00,208.82,209.15,208.77,208.83,7618.0,202.0837,202.403,202.0353,202.0933,7618.0
2023-07-31 12:20:00,208.88,209.09,208.83,209.0,4906.0,202.1417,202.3449,202.0933,202.2579,4906.0
2023-07-31 12:25:00,209.01,209.15,208.62,208.81,4606.0,202.2675,202.403,201.8901,202.074,4606.0
2023-07-31 12:30:00,208.56,208.92,208.47,208.92,2927.0,201.832,202.1804,201.7449,202.1804,2927.0
2023-07-31 12:35:00,208.85,208.95,208.63,208.94,4690.0,202.1127,202.2095,201.8998,202.1998,4690.0
2023-07-31 12:40:00,208.83,208.91,208.5,208.63,8289.0,202.0933,202.1708,201.774,201.8998,8289.0
2023-07-31 12:45:00,208.63,208.89,208.53,208.89,3152.0,201.8998,202.1514,201.803,202.1514,3152.0
2023-07-31 12:50:00,208.88,208.91,208.41,208.41,10868.0,202.1417,202.1708,201.6869,201.6869,10868.0
2023-07-31 12:55:00,208.45,208.45,208.25,208.39,5387.0,201.7256,201.7256,201.532,201.6675,5387.0
2023-07-31 13:00:00,208.3,208.3,207.95,207.99,3822.0,201.5804,201.5804,201.2417,201.2804,3822.0
2023-07-31 13:05:00,207.99,208.43,207.97,208.43,4140.0,201.2804,201.7062,201.2611,201.7062,4140.0
2023-07-31 13:10:00,208.38,208.48,208.32,208.38,5804.0,201.6579,201.7546,201.5998,201.6579,5804.0
2023-07-31 13:15:00,208.36,208.46,208.11,208.17,7503.0,201.6385,201.7353,201.3966,201.4546,7503.0
2023-07-31 13:20:00,208.17,208.21,208.0,208.15,3706.0,201.4546,201.4933,201.2901,201.4353,3706.0
2023-07-31 13:25:00,208.15,208.36,208.04,208.27,4872.0,201.4353,201.6385,201.3288,201.5514,4872.0
2023-07-31 13:30:00,208.18,208.27,208.07,208.27,3080.0,201.4643,201.5514,201.3579,201.5514,3080.0
2023-07-31 13:35:00,208.23,208.3,208.13,208.21,3112.0,201.5127,201.5804,201.4159,201.4933,3112.0
2023-07-31 13:40:00,208.21,208.39,208.01,208.31,5904.0,201.4933,201.6675,201.2998,201.5901,5904.0
2023-07-31 13:45:00,208.37,209.89,208.24,209.79,124653.0,201.6482,203.1191,201.5224,203.0224,124653.0
2023-07-31 13:50:00,209.86,213.58,209.81,212.27,306310.0,203.0901,206.6901,203.0417,205.4224,306310.0
2023-07-31 13:55:00,212.31,214.8,211.37,214.68,182999.0,205.4611,207.8707,204.5514,207.7546,182999.0
2023-07-31 14:00:00,214.84,215.82,212.67,214.93,125216.0,207.9095,208.8578,205.8095,207.9966,125216.0
2023-07-31 14:05:00,214.93,215.25,213.86,214.4,56367.0,207.9966,208.3062,206.9611,207.4837,56367.0
2023-07-31 14:10:00,214.27,214.34,213.22,213.53,39026.0,207.3578,207.4256,206.3417,206.6417,39026.0
2023-07-31 14:15:00,213.62,214.45,213.48,214.2,37581.0,206.7288,207.532,206.5933,207.2901,37581.0
2023-07-31 14:20:00,214.19,214.28,213.57,213.92,27460.0,207.2804,207.3675,206.6804,207.0191,27460.0
2023-07-31 14:25:00,213.86,214.92,213.86,214.36,90893.0,206.9611,207.9869,206.9611,207.4449,90893.0
2023-07-31 14:30:00,214.36,214.52,214.0,214.14,31120.0,207.4449,207.5998,207.0966,207.232,31120.0
2023-07-31 14:35:00,214.16,214.85,214.15,214.56,73114.0,207.2514,207.9191,207.2417,207.6385,73114.0
2023-07-31 14:40:00,214.56,214.94,214.33,214.65,25111.0,207.6385,208.0062,207.4159,207.7256,25111.0
2023-07-31 14:45:00,214.63,214.79,213.46,213.6,63085.0,207.7062,207.8611,206.574,206.7095,63085.0
2023-07-31 14:50:00,213.66,214.33,213.56,213.95,37506.0,206.7675,207.4159,206.6708,207.0482,37506.0
2023-07-31 14:55:00,214.02,214.52,213.99,214.5,13676.0,207.1159,207.5998,207.0869,207.5804,13676.0
2023-07-31 15:00:00,214.44,214.57,214.18,214.25,20335.0,207.5224,207.6482,207.2707,207.3385,20335.0
2023-07-31 15:05:00,214.18,214.33,213.1,213.1,29852.0,207.2707,207.4159,206.2256,206.2256,29852.0
2023-07-31 15:10:00,213.25,213.52,212.77,212.93,22659.0,206.3708,206.632,205.9062,206.0611,22659.0
2023-07-31 15:15:00,213.0,213.15,212.32,212.44,20793.0,206.1288,206.274,205.4708,205.5869,20793.0
2023-07-31 15:20:00,212.47,212.61,212.22,212.33,7656.0,205.6159,205.7514,205.374,205.4804,7656.0
2023-07-31 15:25:00,212.28,212.84,212.28,212.84,9950.0,205.432,205.974,205.432,205.974,9950.0
2023-07-31 15:30:00,212.83,212.85,212.12,212.22,27125.0,205.9643,205.9837,205.2772,205.374,27125.0
2023-07-31 15:35:00,212.22,212.22,211.71,211.78,15577.0,205.374,205.374,204.8804,204.9482,15577.0
2023-07-31 15:40:00,211.76,211.98,211.66,211.76,25175.0,204.9288,205.1417,204.832,204.9288,25175.0
2023-07-31 15:45:00,211.73,211.74,211.08,211.44,27628.0,204.8998,204.9095,204.2708,204.6191,27628.0
2023-07-31 15:50:00,211.39,212.14,211.11,212.14,35414.0,204.5708,205.2966,204.2998,205.2966,35414.0
2023-07-31 15:55:00,212.1,212.53,211.94,212.29,92823.0,205.2578,205.674,205.103,205.4417,92823.0
2023-08-01 09:30:00,210.0,211.04,208.27,209.39,70305.0,203.2256,204.232,201.5514,202.6353,70305.0
2023-08-01 09:35:00,209.37,210.32,209.04,210.06,23097.0,202.6159,203.5353,202.2966,203.2837,23097.0
2023-08-01 09:40:00,209.97,210.76,208.57,209.85,20964.0,203.1966,203.9611,201.8417,203.0804,20964.0
2023-08-01 09:45:00,209.74,210.34,208.5,208.88,27111.0,202.974,203.5546,201.774,202.1417,27111.0
2023-08-01 09:50:00,208.77,209.33,208.5,209.04,12179.0,202.0353,202.5772,201.774,202.2966,12179.0
2023-08-01 09:55:00,208.91,209.08,208.26,209.08,11789.0,202.1708,202.3353,201.5417,202.3353,11789.0
2023-08-01 10:00:00,208.98,210.42,208.98,210.17,28377.0,202.2385,203.632,202.2385,203.3901,28377.0
2023-08-01 10:05:00,210.12,210.27,207.94,208.43,31848.0,203.3417,203.4869,201.232,201.7062,31848.0
2023-08-01 10:10:00,208.27,209.44,208.26,208.94,11833.0,201.5514,202.6837,201.5417,202.1998,11833.0
2023-08-01 10:15:00,208.76,208.85,208.04,208.51,10085.0,202.0256,202.1127,201.3288,201.7837,10085.0
2023-08-01 10:20:00,208.42,208.8,208.24,208.64,8457.0,201.6966,202.0643,201.5224,201.9095,8457.0
2023-08-01 10:25:00,208.64,208.65,208.24,208.51,8233.0,201.9095,201.9191,201.5224,201.7837,8233.0
2023-08-01 10:30:00,208.55,208.77,208.02,208.02,23596.0,201.8224,202.0353,201.3095,201.3095,23596.0
2023-08-01 10:35:00,208.27,208.53,207.69,208.0,18218.0,201.5514,201.803,200.9901,201.2901,18218.0
2023-08-01 10:40:00,208.04,208.38,207.41,207.48,18782.0,201.3288,201.6579,200.7191,200.7869,18782.0
2023-08-01 10:45:00,207.43,208.12,207.43,208.04,6475.0,200.7385,201.4062,200.7385,201.3288,6475.0
2023-08-01 10:50:00,207.93,208.39,207.6,208.39,16155.0,201.2224,201.6675,200.903,201.6675,16155.0
2023-08-01 10:55:00,208.4,209.03,208.4,208.9,9967.0,201.6772,202.2869,201.6772,202.1611,9967.0
2023-08-01 11:00:00,208.98,209.0,208.51,208.51,8210.0,202.2385,202.2579,201.7837,201.7837,8210.0
2023-08-01 11:05:00,208.5,208.88,208.39,208.63,5395.0,201.774,202.1417,201.6675,201.8998,5395.0
2023-08-01 11:10:00,208.69,208.69,207.37,207.37,11197.0,201.9579,201.9579,200.6804,200.6804,11197.0
2023-08-01 11:15:00,207.4,207.51,207.12,207.43,13885.0,200.7095,200.8159,200.4385,200.7385,13885.0
2023-08-01 11:20:00,207.32,207.51,207.14,207.4,17448.0,200.632,200.8159,200.4579,200.7095,17448.0
2023-08-01 11:25:00,207.43,207.98,207.34,207.97,15157.0,200.7385,201.2708,200.6514,201.2611,15157.0
2023-08-01 11:30:00,207.93,208.1,207.73,207.9,8174.0,201.2224,201.3869,201.0288,201.1933,8174.0
2023-08-01 11:35:00,207.82,208.0,207.62,207.63,4505.0,201.1159,201.2901,200.9224,200.932,4505.0
2023-08-01 11:40:00,207.56,207.76,207.15,207.15,8207.0,200.8643,201.0579,200.4675,200.4675,8207.0
2023-08-01 11:45:00,207.12,207.23,206.67,206.77,19151.0,200.4385,200.545,200.003,200.0998,19151.0
2023-08-01 11:50:00,206.68,206.99,206.38,206.78,12927.0,200.0127,200.3127,199.7224,200.1095,12927.0
2023-08-01 11:55:00,206.77,206.88,206.56,206.88,4804.0,200.0998,200.2062,199.8966,200.2062,4804.0
2023-08-01 12:00:00,206.9,206.9,205.93,206.23,11925.0,200.2256,200.2256,199.2869,199.5772,11925.0
2023-08-01 12:05:00,206.24,206.42,206.15,206.42,7204.0,199.5869,199.7611,199.4998,199.7611,7204.0
2023-08-01 12:10:00,206.34,207.09,206.34,207.09,19577.0,199.6837,200.4095,199.6837,200.4095,19577.0
2023-08-01 12:15:00,207.15,207.34,206.88,206.95,10417.0,200.4675,200.6514,200.2062,200.274,10417.0
2023-08-01 12:20:00,206.84,207.0,206.61,206.98,17497.0,200.1675,200.3224,199.945,200.303,17497.0
2023-08-01 12:25:00,206.9,207.01,206.6,206.9,4903.0,200.2256,200.332,199.9353,200.2256,4903.0
2023-08-01 12:30:00,206.82,206.92,206.52,206.84,4940.0,200.1482,200.245,199.8579,200.1675,4940.0
2023-08-01 12:35:00,206.89,207.23,206.86,207.0,12517.0,200.2159,200.545,200.1869,200.3224,12517.0
2023-08-01 12:40:00,207.0,207.13,206.7,207.02,16235.0,200.3224,200.4482,200.032,200.3417,16235.0
2023-08-01 12:45:00,207.02,207.27,206.83,207.27,11039.0,200.3417,200.5837,200.1579,200.5837,11039.0
2023-08-01 12:50:00,207.22,207.5,207.12,207.44,4326.0,200.5353,200.8062,200.4385,200.7482,4326.0
2023-08-01 12:55:00,207.44,208.02,207.24,208.02,25671.0,200.7482,201.3095,200.5546,201.3095,25671.0
2023-08-01 13:00:00,208.09,208.6,208.07,208.3,8751.0,201.3772,201.8708,201.3579,201.5804,8751.0
2023-08-01 13:05:00,208.22,208.74,208.18,208.66,13835.0,201.503,202.0062,201.4643,201.9288,13835.0
2023-08-01 13:10:00,208.71,208.86,208.44,208.6,11268.0,201.9772,202.1224,201.7159,201.8708,11268.0
2023-08-01 13:15:00,208.54,208.61,208.38,208.52,3083.0,201.8127,201.8804,201.6579,201.7933,3083.0
2023-08-01 13:20:00,208.57,208.7,208.53,208.6,6455.0,201.8417,201.9675,201.803,201.8708,6455.0
2023-08-01 13:25:00,208.72,208.72,208.26,208.53,7738.0,201.9869,201.9869,201.5417,201.803,7738.0
2023-08-01 13:30:00,208.5,208.79,208.34,208.61,6099.0,201.774,202.0546,201.6191,201.8804,6099.0
2023-08-01 13:35:00,208.52,208.58,208.16,208.2,5445.0,201.7933,201.8514,201.4449,201.4837,5445.0
2023-08-01 13:40:00,208.24,208.35,208.16,208.35,6006.0,201.5224,201.6288,201.4449,201.6288,6006.0
2023-08-01 13:45:00,208.23,208.36,208.12,208.3,4151.0,201.5127,201.6385,201.4062,201.5804,4151.0
2023-08-01 13:50:00,208.16,208.23,208.12,208.17,3195.0,201.4449,201.5127,201.4062,201.4546,3195.0
2023-08-01 13:55:00,208.19,208.43,208.12,208.28,3698.0,201.474,201.7062,201.4062,201.5611,3698.0
2023-08-01 14:00:00,208.36,208.36,207.59,207.59,7323.0,201.6385,201.6385,200.8933,200.8933,7323.0
2023-08-01 14:05:00,207.59,208.07,207.57,208.07,6560.0,200.8933,201.3579,200.874,201.3579,6560.0
2023-08-01 14:10:00,207.98,207.99,207.61,207.76,7603.0,201.2708,201.2804,200.9127,201.0579,7603.0
2023-08-01 14:15:00,207.77,208.05,207.77,207.91,3135.0,201.0675,201.3385,201.0675,201.203,3135.0
2023-08-01 14:20:00,207.87,207.93,207.78,207.79,3611.0,201.1643,201.2224,201.0772,201.0869,3611.0
2023-08-01 14:25:00,207.84,207.85,207.46,207.75,3326.0,201.1353,201.1449,200.7675,201.0482,3326.0
2023-08-01 14:30:00,207.84,207.97,207.82,207.93,3525.0,201.1353,201.2611,201.1159,201.2224,3525.0
2023-08-01 14:35:00,208.02,208.44,207.98,208.36,10896.0,201.3095,201.7159,201.2708,201.6385,10896.0
2023-08-01 14:40:00,208.38,208.54,208.35,208.46,4621.0,201.6579,201.8127,201.6288,201.7353,4621.0
2023-08-01 14:45:00,208.52,208.77,208.48,208.72,9065.0,201.7933,202.0353,201.7546,201.9869,9065.0
2023-08-01 14:50:00,208.75,208.84,208.59,208.72,11067.0,202.0159,202.103,201.8611,201.9869,11067.0
2023-08-01 14:55:00,208.65,208.68,208.42,208.52,9715.0,201.9191,201.9482,201.6966,201.7933,9715.0
2023-08-01 15:00:00,208.52,208.76,208.51,208.61,9916.0,201.7933,202.0256,201.7837,201.8804,9916.0
2023-08-01 15:05:00,208.55,208.73,208.44,208.58,5007.0,201.8224,201.9966,201.7159,201.8514,5007.0
2023-08-01 15:10:00,208.58,208.62,208.34,208.43,8888.0,201.8514,201.8901,201.6191,201.7062,8888.0
2023-08-01 15:15:00,208.43,208.53,208.36,208.45,8464.0,201.7062,201.803,201.6385,201.7256,8464.0
2023-08-01 15:20:00,208.49,208.77,208.44,208.75,9640.0,201.7643,202.0353,201.7159,202.0159,9640.0
2023-08-01 15:25:00,208.75,208.75,208.28,208.33,11269.0,202.0159,202.0159,201.5611,201.6095,11269.0
2023-08-01 15:30:00,208.33,208.55,208.03,208.39,12729.0,201.6095,201.8224,201.3191,201.6675,12729.0
2023-08-01 15:35:00,208.37,208.6,207.97,208.0,14921.0,201.6482,201.8708,201.2611,201.2901,14921.0
2023-08-01 15:40:00,208.03,208.44,208.01,208.34,38999.0,201.3191,201.7159,201.2998,201.6191,38999.0
2023-08-01 15:45:00,208.35,208.67,208.22,208.31,27346.0,201.6288,201.9385,201.503,201.5901,27346.0
2023-08-01 15:50:00,208.26,208.43,208.17,208.27,36271.0,201.5417,201.7062,201.4546,201.5514,36271.0
2023-08-01 15:55:00,208.25,208.45,207.98,208.01,81007.0,201.532,201.7256,201.2708,201.2998,81007.0
2023-08-02 09:30:00,205.49,205.72,202.92,203.14,69131.0,198.8611,199.0837,196.374,196.5869,69131.0
2023-08-02 09:35:00,203.16,204.3,203.03,203.75,22249.0,196.6062,197.7095,196.4804,197.1772,22249.0
2023-08-02 09:40:00,203.75,204.78,202.95,204.26,28371.0,197.1772,198.174,196.403,197.6708,28371.0
2023-08-02 09:45:00,204.22,205.21,203.96,204.9,13725.0,197.6321,198.5901,197.3804,198.2901,13725.0
2023-08-02 09:50:00,204.67,204.82,204.09,204.63,10773.0,198.0675,198.2127,197.5062,198.0288,10773.0
2023-08-02 09:55:00,204.57,204.85,204.33,204.64,8748.0,197.9708,198.2417,197.7385,198.0385,8748.0
2023-08-02 10:00:00,204.87,204.95,203.81,203.88,16626.0,198.2611,198.3385,197.2353,197.303,16626.0
2023-08-02 10:05:00,203.88,204.05,203.2,203.2,19145.0,197.303,197.4675,196.645,196.645,19145.0
2023-08-02 10:10:00,203.23,203.36,202.62,202.75,12384.0,196.674,196.7998,196.0837,196.2095,12384.0
2023-08-02 10:15:00,202.77,202.78,201.75,201.98,16013.0,196.2288,196.2385,195.2417,195.4643,16013.0
2023-08-02 10:20:00,201.96,202.52,201.86,202.38,17806.0,195.445,195.9869,195.3482,195.8514,17806.0
2023-08-02 10:25:00,202.33,202.99,202.33,202.91,6067.0,195.803,196.4417,195.803,196.3643,6067.0
2023-08-02 10:30:00,202.67,203.59,202.59,203.59,9806.0,196.1321,197.0224,196.0546,197.0224,9806.0
2023-08-02 10:35:00,203.4,203.63,202.6,202.63,11963.0,196.8385,197.0611,196.0643,196.0933,11963.0
2023-08-02 10:40:00,202.6,202.77,202.31,202.39,16334.0,196.0643,196.2288,195.7837,195.8611,16334.0
2023-08-02 10:45:00,202.34,202.38,201.0,201.14,18806.0,195.8127,195.8514,194.5159,194.6514,18806.0
2023-08-02 10:50:00,201.31,201.98,201.04,201.68,13895.0,194.8159,195.4643,194.5546,195.174,13895.0
2023-08-02 10:55:00,201.54,201.75,201.12,201.29,14943.0,195.0385,195.2417,194.6321,194.7966,14943.0
2023-08-02 11:00:00,201.37,201.9,201.21,201.83,6525.0,194.874,195.3869,194.7191,195.3191,6525.0
2023-08-02 11:05:00,201.68,201.69,201.0,201.23,7864.0,195.174,195.1837,194.5159,194.7385,7864.0
2023-08-02 11:10:00,201.18,201.78,201.04,201.5,8493.0,194.6901,195.2708,194.5546,194.9998,8493.0
2023-08-02 11:15:00,201.61,201.7,201.25,201.66,7208.0,195.1062,195.1933,194.7579,195.1546,7208.0
2023-08-02 11:20:00,201.64,202.09,201.42,202.05,6720.0,195.1353,195.5708,194.9224,195.5321,6720.0
2023-08-02 11:25:00,202.07,202.97,201.93,202.67,6326.0,195.5514,196.4224,195.4159,196.1321,6326.0
2023-08-02 11:30:00,202.65,203.02,202.47,202.93,4898.0,196.1127,196.4708,195.9385,196.3837,4898.0
2023-08-02 11:35:00,202.99,203.05,202.36,202.45,9210.0,196.4417,196.4998,195.8321,195.9191,9210.0
2023-08-02 11:40:00,202.45,202.45,201.61,201.64,29639.0,195.9191,195.9191,195.1062,195.1353,29639.0
2023-08-02 11:45:00,201.55,202.0,201.42,201.7,4831.0,195.0482,195.4837,194.9224,195.1933,4831.0
2023-08-02 11:50:00,201.61,202.41,201.49,202.3,13679.0,195.1062,195.8804,194.9901,195.774,13679.0
2023-08-02 11:55:00,202.26,202.37,201.93,201.93,13701.0,195.7353,195.8417,195.4159,195.4159,13701.0
2023-08-02 12:00:00,202.02,202.21,201.62,201.77,5139.0,195.503,195.6869,195.1159,195.2611,5139.0
2023-08-02 12:05:00,201.68,202.36,201.68,202.31,7754.0,195.174,195.8321,195.174,195.7837,7754.0
2023-08-02 12:10:00,202.44,202.88,202.32,202.88,11524.0,195.9095,196.3353,195.7933,196.3353,11524.0
2023-08-02 12:15:00,202.76,202.96,202.33,202.34,9361.0,196.2191,196.4127,195.803,195.8127,9361.0
2023-08-02 12:20:00,202.34,202.83,202.03,202.81,3607.0,195.8127,196.2869,195.5127,196.2675,3607.0
2023-08-02 12:25:00,202.84,203.0,202.59,203.0,10648.0,196.2966,196.4514,196.0546,196.4514,10648.0
2023-08-02 12:30:00,203.12,203.47,202.94,203.33,7694.0,196.5675,196.9062,196.3933,196.7708,7694.0
2023-08-02 12:35:00,203.31,203.78,203.3,203.75,4826.0,196.7514,197.2062,196.7417,197.1772,4826.0
2023-08-02 12:40:00,203.81,203.92,203.14,203.57,6426.0,197.2353,197.3417,196.5869,197.003,6426.0
2023-08-02 12:45:00,203.47,203.69,203.39,203.54,3809.0,196.9062,197.1191,196.8288,196.974,3809.0
2023-08-02 12:50:00,203.44,203.55,202.93,203.24,8112.0,196.8772,196.9837,196.3837,196.6837,8112.0
2023-08-02 12:55:00,203.44,203.72,203.28,203.68,6165.0,196.8772,197.1482,196.7224,197.1095,6165.0
2023-08-02 13:00:00,203.67,203.93,203.51,203.73,9589.0,197.0998,197.3514,196.945,197.1579,9589.0
2023-08-02 13:05:00,203.66,203.66,203.3,203.51,9703.0,197.0901,197.0901,196.7417,196.945,9703.0
2023-08-02 13:10:00,203.61,204.03,203.58,203.61,10543.0,197.0417,197.4482,197.0127,197.0417,10543.0
2023-08-02 13:15:00,203.57,203.8,203.49,203.6,6231.0,197.003,197.2256,196.9256,197.0321,6231.0
2023-08-02 13:20:00,203.65,204.09,203.47,203.81,10886.0,197.0804,197.5062,196.9062,197.2353,10886.0
2023-08-02 13:25:00,203.86,204.07,203.72,203.97,9172.0,197.2837,197.4869,197.1482,197.3901,9172.0
2023-08-02 13:30:00,203.87,204.29,203.85,204.24,6370.0,197.2933,197.6998,197.274,197.6514,6370.0
2023-08-02 13:35:00,204.23,204.33,203.91,203.99,6692.0,197.6417,197.7385,197.3321,197.4095,6692.0
2023-08-02 13:40:00,204.13,204.2,203.84,203.85,5948.0,197.545,197.6127,197.2643,197.274,5948.0
2023-08-02 13:45:00,203.9,203.96,203.68,203.73,7697.0,197.3224,197.3804,197.1095,197.1579,7697.0
2023-08-02 13:50:00,203.61,203.84,203.6,203.77,5005.0,197.0417,197.2643,197.0321,197.1966,5005.0
2023-08-02 13:55:00,203.72,203.88,203.57,203.69,7863.0,197.1482,197.303,197.003,197.1191,7863.0
2023-08-02 14:00:00,203.62,203.86,203.5,203.62,12431.0,197.0514,197.2837,196.9353,197.0514,12431.0
2023-08-02 14:05:00,203.6,203.71,203.48,203.6,5531.0,197.0321,197.1385,196.9159,197.0321,5531.0
2023-08-02 14:10:00,203.58,203.63,203.17,203.17,5608.0,197.0127,197.0611,196.6159,196.6159,5608.0
2023-08-02 14:15:00,203.33,203.39,203.15,203.22,11251.0,196.7708,196.8288,196.5966,196.6643,11251.0
2023-08-02 14:20:00,203.15,203.27,203.15,203.27,3970.0,196.5966,196.7127,196.5966,196.7127,3970.0
2023-08-02 14:25:00,203.27,203.55,203.25,203.44,6531.0,196.7127,196.9837,196.6933,196.8772,6531.0
2023-08-02 14:30:00,203.29,204.03,203.29,204.03,11648.0,196.7321,197.4482,196.7321,197.4482,11648.0
2023-08-02 14:35:00,204.0,204.03,203.75,203.84,8690.0,197.4191,197.4482,197.1772,197.2643,8690.0
2023-08-02 14:40:00,203.82,203.84,203.68,203.77,13576.0,197.245,197.2643,197.1095,197.1966,13576.0
2023-08-02 14:45:00,203.78,204.03,203.73,203.88,3800.0,197.2062,197.4482,197.1579,197.303,3800.0
2023-08-02 14:50:00,203.88,203.94,203.75,203.81,5235.0,197.303,197.3611,197.1772,197.2353,5235.0
2023-08-02 14:55:00,203.81,203.87,203.62,203.76,4604.0,197.2353,197.2933,197.0514,197.1869,4604.0
2023-08-02 15:00:00,203.81,203.87,203.49,203.85,4544.0,197.2353,197.2933,196.9256,197.274,4544.0
2023-08-02 15:05:00,203.86,204.08,203.63,203.72,6713.0,197.2837,197.4966,197.0611,197.1482,6713.0
2023-08-02 15:10:00,203.66,203.85,203.62,203.71,7133.0,197.0901,197.274,197.0514,197.1385,7133.0
2023-08-02 15:15:00,203.61,203.72,203.15,203.32,5606.0,197.0417,197.1482,196.5966,196.7611,5606.0
2023-08-02 15:20:00,203.34,203.58,203.29,203.37,8662.0,196.7804,197.0127,196.7321,196.8095,8662.0
2023-08-02 15:25:00,203.38,203.38,203.11,203.12,28319.0,196.8191,196.8191,196.5579,196.5675,28319.0
2023-08-02 15:30:00,203.11,203.52,203.05,203.36,16028.0,196.5579,196.9546,196.4998,196.7998,16028.0
2023-08-02 15:35:00,203.36,203.58,203.33,203.51,14375.0,196.7998,197.0127,196.7708,196.945,14375.0
2023-08-02 15:40:00,203.55,203.96,203.45,203.88,25057.0,196.9837,197.3804,196.8869,197.303,25057.0
2023-08-02 15:45:00,203.9,204.21,203.66,203.71,32427.0,197.3224,197.6224,197.0901,197.1385,32427.0
2023-08-02 15:50:00,203.65,203.81,203.53,203.62,47060.0,197.0804,197.2353,196.9643,197.0514,47060.0
2023-08-02 15:55:00,203.6,203.67,202.82,202.85,95632.0,197.0321,197.0998,196.2772,196.3062,95632.0
2023-08-03 09:30:00,214.54,214.99,207.01,209.8,176188.0,207.6191,208.0546,200.332,203.032,176188.0
2023-08-03 09:35:00,210.09,210.73,206.06,206.16,57149.0,203.3127,203.932,199.4127,199.5095,57149.0
2023-08-03 09:40:00,206.12,206.78,204.25,205.95,46425.0,199.4708,200.1095,197.6611,199.3062,46425.0
2023-08-03 09:45:00,205.82,208.45,205.0,207.15,40364.0,199.1804,201.7256,198.3869,200.4675,40364.0
2023-08-03 09:50:00,207.45,209.03,206.75,208.89,28524.0,200.7579,202.2869,200.0804,202.1514,28524.0
2023-08-03 09:55:00,208.96,210.0,207.5,207.66,35934.0,202.2191,203.2256,200.8062,200.9611,35934.0
2023-08-03 10:00:00,207.63,208.1,206.5,206.96,18964.0,200.932,201.3869,199.8385,200.2837,18964.0
2023-08-03 10:05:00,206.99,207.85,206.3,206.3,18763.0,200.3127,201.1449,199.645,199.645,18763.0
2023-08-03 10:10:00,206.17,206.67,204.87,205.05,16837.0,199.5191,200.003,198.2611,198.4353,16837.0
2023-08-03 10:15:00,205.0,205.36,204.39,204.94,24473.0,198.3869,198.7353,197.7966,198.3288,24473.0
2023-08-03 10:20:00,204.77,204.82,202.26,202.56,28749.0,198.1643,198.2127,195.7353,196.0256,28749.0
2023-08-03 10:25:00,202.75,203.68,202.14,202.81,33769.0,196.2095,197.1095,195.6191,196.2675,33769.0
2023-08-03 10:30:00,202.78,204.13,202.77,203.62,20477.0,196.2385,197.545,196.2288,197.0514,20477.0
2023-08-03 10:35:00,203.52,204.0,203.36,203.57,35620.0,196.9546,197.4191,196.7998,197.003,35620.0
2023-08-03 10:40:00,203.52,204.11,203.2,203.4,14383.0,196.9546,197.5256,196.645,196.8385,14383.0
2023-08-03 10:45:00,203.5,203.96,203.29,203.86,14036.0,196.9353,197.3804,196.7321,197.2837,14036.0
2023-08-03 10:50:00,203.67,204.12,203.25,203.49,23643.0,197.0998,197.5353,196.6933,196.9256,23643.0
2023-08-03 10:55:00,203.48,203.62,202.96,203.52,19963.0,196.9159,197.0514,196.4127,196.9546,19963.0
2023-08-03 11:00:00,203.46,204.9,203.45,204.2,22077.0,196.8966,198.2901,196.8869,197.6127,22077.0
2023-08-03 11:05:00,204.1,204.32,203.62,204.09,21560.0,197.5159,197.7288,197.0514,197.5062,21560.0
2023-08-03 11:10:00,204.03,205.16,203.99,204.75,19433.0,197.4482,198.5417,197.4095,198.145,19433.0
2023-08-03 11:15:00,204.45,204.8,204.12,204.75,9384.0,197.8546,198.1933,197.5353,198.145,9384.0
2023-08-03 11:20:00,204.51,205.1,204.31,204.96,11271.0,197.9127,198.4837,197.7191,198.3482,11271.0
2023-08-03 11:25:00,205.06,205.25,204.09,204.09,9942.0,198.445,198.6288,197.5062,197.5062,9942.0
2023-08-03 11:30:00,204.0,204.01,203.09,203.2,13723.0,197.4191,197.4288,196.5385,196.645,13723.0
2023-08-03 11:35:00,203.19,203.2,201.87,201.87,18367.0,196.6353,196.645,195.3579,195.3579,18367.0
2023-08-03 11:40:00,201.8,202.35,201.76,202.18,9527.0,195.2901,195.8224,195.2514,195.6579,9527.0
2023-08-03 11:45:00,202.26,202.5,202.0,202.28,10399.0,195.7353,195.9675,195.4837,195.7546,10399.0
2023-08-03 11:50:00,202.3,202.76,202.02,202.42,8024.0,195.774,196.2191,195.503,195.8901,8024.0
2023-08-03 11:55:00,202.42,202.59,201.5,201.59,13532.0,195.8901,196.0546,194.9998,195.0869,13532.0
2023-08-03 12:00:00,201.64,201.64,201.0,201.33,11798.0,195.1353,195.1353,194.5159,194.8353,11798.0
2023-08-03 12:05:00,201.25,201.76,200.88,201.03,15462.0,194.7579,195.2514,194.3998,194.545,15462.0
2023-08-03 12:10:00,201.06,201.45,201.06,201.39,19137.0,194.574,194.9514,194.574,194.8933,19137.0
2023-08-03 12:15:00,201.36,201.4,200.82,201.16,12408.0,194.8643,194.903,194.3417,194.6708,12408.0
2023-08-03 12:20:00,201.16,201.23,200.65,200.79,7927.0,194.6708,194.7385,194.1772,194.3127,7927.0
2023-08-03 12:25:00,200.94,200.96,200.23,200.23,17168.0,194.4579,194.4772,193.7708,193.7708,17168.0
2023-08-03 12:30:00,200.23,200.73,200.07,200.3,21746.0,193.7708,194.2546,193.6159,193.8385,21746.0
2023-08-03 12:35:00,200.34,200.46,199.32,199.34,45747.0,193.8772,193.9933,192.8901,192.9095,45747.0
2023-08-03 12:40:00,199.56,199.56,198.81,199.3,22980.0,193.1224,193.1224,192.3966,192.8708,22980.0
2023-08-03 12:45:00,199.52,199.88,199.14,199.6,18662.0,193.0837,193.4321,192.7159,193.1611,18662.0
2023-08-03 12:50:00,199.5,200.15,199.47,199.84,19600.0,193.0643,193.6933,193.0353,193.3933,19600.0
2023-08-03 12:55:00,200.0,200.33,199.57,199.85,16830.0,193.5482,193.8675,193.1321,193.403,16830.0
2023-08-03 13:00:00,199.9,200.31,199.81,200.27,21384.0,193.4514,193.8482,193.3643,193.8095,21384.0
2023-08-03 13:05:00,200.03,200.37,199.75,200.14,16572.0,193.5772,193.9062,193.3062,193.6837,16572.0
2023-08-03 13:10:00,200.23,200.32,199.87,199.97,8747.0,193.7708,193.8579,193.4224,193.5192,8747.0
2023-08-03 13:15:00,199.95,200.28,199.88,200.22,14089.0,193.4998,193.8192,193.4321,193.7611,14089.0
2023-08-03 13:20:00,200.29,200.8,200.29,200.76,12622.0,193.8288,194.3224,193.8288,194.2837,12622.0
2023-08-03 13:25:00,200.79,200.93,200.46,200.81,13014.0,194.3127,194.4482,193.9933,194.3321,13014.0
2023-08-03 13:30:00,200.82,201.27,200.65,200.65,13284.0,194.3417,194.7772,194.1772,194.1772,13284.0
2023-08-03 13:35:00,200.55,200.86,200.34,200.56,7884.0,194.0804,194.3804,193.8772,194.0901,7884.0
2023-08-03 13:40:00,200.47,200.63,200.23,200.56,8354.0,194.003,194.1579,193.7708,194.0901,8354.0
2023-08-03 13:45:00,200.56,200.65,200.27,200.48,7717.0,194.0901,194.1772,193.8095,194.0127,7717.0
2023-08-03 13:50:00,200.33,200.65,200.16,200.58,9262.0,193.8675,194.1772,193.703,194.1095,9262.0
2023-08-03 13:55:00,200.66,200.69,200.09,200.16,11142.0,194.1869,194.2159,193.6353,193.703,11142.0
2023-08-03 14:00:00,200.2,200.24,199.85,199.99,15123.0,193.7417,193.7804,193.403,193.5385,15123.0
2023-08-03 14:05:00,199.97,200.22,199.9,199.98,21931.0,193.5192,193.7611,193.4514,193.5288,21931.0
2023-08-03 14:10:00,199.93,200.06,199.74,199.84,9339.0,193.4804,193.6062,193.2966,193.3933,9339.0
2023-08-03 14:15:00,199.81,199.99,199.7,199.89,9233.0,193.3643,193.5385,193.2579,193.4417,9233.0
2023-08-03 14:20:00,199.95,200.67,199.95,200.65,9631.0,193.4998,194.1966,193.4998,194.1772,9631.0
2023-08-03 14:25:00,200.62,200.75,199.78,199.85,20843.0,194.1482,194.274,193.3353,193.403,20843.0
2023-08-03 14:30:00,199.81,199.96,199.46,199.8,29607.0,193.3643,193.5095,193.0256,193.3546,29607.0
2023-08-03 14:35:00,199.78,199.8,199.42,199.51,15962.0,193.3353,193.3546,192.9869,193.074,15962.0
2023-08-03 14:40:00,199.56,199.83,199.54,199.67,14463.0,193.1224,193.3837,193.103,193.2288,14463.0
2023-08-03 14:45:00,199.66,199.83,199.5,199.64,18617.0,193.2192,193.3837,193.0643,193.1998,18617.0
2023-08-03 14:50:00,199.68,200.18,199.67,200.11,51307.0,193.2385,193.7224,193.2288,193.6546,51307.0
2023-08-03 14:55:00,200.2,200.75,200.07,200.71,19310.0,193.7417,194.274,193.6159,194.2353,19310.0
2023-08-03 15:00:00,200.76,200.85,200.49,200.65,13047.0,194.2837,194.3708,194.0224,194.1772,13047.0
2023-08-03 15:05:00,200.69,200.69,199.94,200.17,43450.0,194.2159,194.2159,193.4901,193.7127,43450.0
2023-08-03 15:10:00,200.12,200.25,199.77,200.07,49289.0,193.6643,193.7901,193.3256,193.6159,49289.0
2023-08-03 15:15:00,200.03,200.16,199.89,200.1,21483.0,193.5772,193.703,193.4417,193.645,21483.0
2023-08-03 15:20:00,200.11,200.14,199.87,200.07,19130.0,193.6546,193.6837,193.4224,193.6159,19130.0
2023-08-03 15:25:00,200.09,200.22,199.78,199.86,31144.0,193.6353,193.7611,193.3353,193.4127,31144.0
2023-08-03 15:30:00,199.9,200.26,199.79,199.88,32851.0,193.4514,193.7998,193.345,193.4321,32851.0
2023-08-03 15:35:00,199.81,199.93,199.71,199.9,33208.0,193.3643,193.4804,193.2675,193.4514,33208.0
2023-08-03 15:40:00,199.86,200.1,199.79,199.92,30717.0,193.4127,193.645,193.345,193.4708,30717.0
2023-08-03 15:45:00,199.91,199.96,199.31,199.55,64778.0,193.4611,193.5095,192.8804,193.1127,64778.0
2023-08-03 15:50:00,199.49,199.67,199.07,199.56,74008.0,193.0546,193.2288,192.6482,193.1224,74008.0
2023-08-03 15:55:00,199.56,199.66,199.32,199.39,116614.0,193.1224,193.2192,192.8901,192.9579,116614.0
2023-08-04 09:30:00,200.9,203.23,200.52,201.96,51178.0,194.4192,196.674,194.0514,195.445,51178.0
2023-08-04 09:35:00,201.83,201.83,200.36,200.85,20825.0,195.3191,195.3191,193.8966,194.3708,20825.0
2023-08-04 09:40:00,200.71,200.83,199.33,200.11,43972.0,194.2353,194.3514,192.8998,193.6546,43972.0
2023-08-04 09:45:00,200.44,201.91,200.34,201.46,10388.0,193.974,195.3966,193.8772,194.9611,10388.0
2023-08-04 09:50:00,201.47,203.49,201.27,202.8,29625.0,194.9708,196.9256,194.7772,196.2579,29625.0
2023-08-04 09:55:00,202.45,202.45,201.15,201.81,23734.0,195.9191,195.9191,194.6611,195.2998,23734.0
2023-08-04 10:00:00,201.73,201.74,200.44,201.01,22519.0,195.2224,195.2321,193.974,194.5256,22519.0
2023-08-04 10:05:00,201.02,201.53,200.66,201.05,26590.0,194.5353,195.0288,194.1869,194.5643,26590.0
2023-08-04 10:10:00,201.22,201.72,201.01,201.12,8524.0,194.7288,195.2127,194.5256,194.6321,8524.0
2023-08-04 10:15:00,201.13,201.64,200.95,201.51,27021.0,194.6417,195.1353,194.4675,195.0095,27021.0
2023-08-04 10:20:00,201.38,201.61,200.97,201.41,22007.0,194.8837,195.1062,194.4869,194.9127,22007.0
2023-08-04 10:25:00,201.46,202.9,201.36,202.89,25964.0,194.9611,196.3546,194.8643,196.345,25964.0
2023-08-04 10:30:00,202.77,204.72,202.77,204.63,40154.0,196.2288,198.1159,196.2288,198.0288,40154.0
2023-08-04 10:35:00,204.64,204.95,204.32,204.41,24936.0,198.0385,198.3385,197.7288,197.8159,24936.0
2023-08-04 10:40:00,204.31,205.39,204.14,205.07,44315.0,197.7191,198.7643,197.5546,198.4546,44315.0
2023-08-04 10:45:00,205.06,205.69,204.88,205.55,30612.0,198.445,199.0546,198.2708,198.9191,30612.0
2023-08-04 10:50:00,205.49,205.85,205.27,205.56,19092.0,198.8611,199.2095,198.6482,198.9288,19092.0
2023-08-04 10:55:00,205.57,205.86,204.01,204.38,26663.0,198.9385,199.2191,197.4288,197.7869,26663.0
2023-08-04 11:00:00,204.33,204.61,203.32,203.65,30023.0,197.7385,198.0095,196.7611,197.0804,30023.0
2023-08-04 11:05:00,203.59,204.05,203.35,203.38,23595.0,197.0224,197.4675,196.7901,196.8191,23595.0
2023-08-04 11:10:00,203.53,203.93,203.02,203.61,15749.0,196.9643,197.3514,196.4708,197.0417,15749.0
2023-08-04 11:15:00,203.69,204.18,203.4,204.0,23240.0,197.1191,197.5933,196.8385,197.4191,23240.0
2023-08-04 11:20:00,204.11,204.31,203.59,204.17,18159.0,197.5256,197.7191,197.0224,197.5837,18159.0
2023-08-04 11:25:00,204.22,204.97,204.21,204.8,20998.0,197.6321,198.3579,197.6224,198.1933,20998.0
2023-08-04 11:30:00,204.76,204.83,204.15,204.38,14525.0,198.1546,198.2224,197.5643,197.7869,14525.0
2023-08-04 11:35:00,204.34,204.37,203.72,204.01,10832.0,197.7482,197.7772,197.1482,197.4288,10832.0
2023-08-04 11:40:00,203.89,204.89,203.74,204.89,16978.0,197.3127,198.2804,197.1675,198.2804,16978.0
2023-08-04 11:45:00,204.95,205.1,204.15,204.16,7888.0,198.3385,198.4837,197.5643,197.574,7888.0
2023-08-04 11:50:00,204.25,204.82,204.25,204.78,7141.0,197.6611,198.2127,197.6611,198.174,7141.0
2023-08-04 11:55:00,204.78,204.88,203.89,204.37,4769.0,198.174,198.2708,197.3127,197.7772,4769.0
2023-08-04 12:00:00,204.3,204.69,204.17,204.48,10590.0,197.7095,198.0869,197.5837,197.8837,10590.0
2023-08-04 12:05:00,204.54,204.88,204.08,204.7,7879.0,197.9417,198.2708,197.4966,198.0966,7879.0
2023-08-04 12:10:00,204.59,205.1,204.59,204.99,6754.0,197.9901,198.4837,197.9901,198.3772,6754.0
2023-08-04 12:15:00,204.97,205.05,204.52,204.92,15146.0,198.3579,198.4353,197.9224,198.3095,15146.0
2023-08-04 12:20:00,204.81,205.03,204.37,204.53,7850.0,198.203,198.4159,197.7772,197.932,7850.0
2023-08-04 12:25:00,204.59,204.68,203.97,203.97,7650.0,197.9901,198.0772,197.3901,197.3901,7650.0
2023-08-04 12:30:00,203.93,204.13,203.6,203.72,7407.0,197.3514,197.545,197.0321,197.1482,7407.0
2023-08-04 12:35:00,203.75,203.85,203.36,203.47,8752.0,197.1772,197.274,196.7998,196.9062,8752.0
2023-08-04 12:40:00,203.45,204.03,203.35,204.03,8890.0,196.8869,197.4482,196.7901,197.4482,8890.0
2023-08-04 12:45:00,204.1,204.17,203.62,203.71,3815.0,197.5159,197.5837,197.0514,197.1385,3815.0
2023-08-04 12:50:00,203.7,204.37,203.63,204.34,14099.0,197.1288,197.7772,197.0611,197.7482,14099.0
2023-08-04 12:55:00,204.32,204.34,203.94,204.06,7998.0,197.7288,197.7482,197.3611,197.4772,7998.0
2023-08-04 13:00:00,204.21,204.34,203.63,203.78,11417.0,197.6224,197.7482,197.0611,197.2062,11417.0
2023-08-04 13:05:00,203.81,203.88,203.4,203.43,9605.0,197.2353,197.303,196.8385,196.8675,9605.0
2023-08-04 13:10:00,203.36,203.59,203.15,203.59,13319.0,196.7998,197.0224,196.5966,197.0224,13319.0
2023-08-04 13:15:00,203.62,203.7,203.3,203.59,15784.0,197.0514,197.1288,196.7417,197.0224,15784.0
2023-08-04 13:20:00,203.62,203.84,203.57,203.78,5570.0,197.0514,197.2643,197.003,197.2062,5570.0
2023-08-04 13:25:00,203.79,203.88,203.07,203.12,9324.0,197.2159,197.303,196.5191,196.5675,9324.0
2023-08-04 13:30:00,203.18,203.25,202.86,202.9,7780.0,196.6256,196.6933,196.3159,196.3546,7780.0
2023-08-04 13:35:00,203.01,203.14,202.56,202.56,5785.0,196.4611,196.5869,196.0256,196.0256,5785.0
2023-08-04 13:40:00,202.65,202.65,202.24,202.37,6840.0,196.1127,196.1127,195.7159,195.8417,6840.0
2023-08-04 13:45:00,202.41,202.53,202.24,202.34,5956.0,195.8804,195.9966,195.7159,195.8127,5956.0
2023-08-04 13:50:00,202.42,202.45,201.9,201.98,7440.0,195.8901,195.9191,195.3869,195.4643,7440.0
2023-08-04 13:55:00,201.96,202.15,201.81,201.93,7712.0,195.445,195.6288,195.2998,195.4159,7712.0
2023-08-04 14:00:00,201.83,201.86,201.31,201.31,8460.0,195.3191,195.3482,194.8159,194.8159,8460.0
2023-08-04 14:05:00,201.33,201.49,201.09,201.44,20358.0,194.8353,194.9901,194.603,194.9417,20358.0
2023-08-04 14:10:00,201.4,201.77,201.28,201.69,8944.0,194.903,195.2611,194.7869,195.1837,8944.0
2023-08-04 14:15:00,201.74,201.79,200.91,201.03,9813.0,195.2321,195.2804,194.4288,194.545,9813.0
2023-08-04 14:20:00,200.98,201.04,200.36,200.63,14095.0,194.4966,194.5546,193.8966,194.1579,14095.0
2023-08-04 14:25:00,200.61,200.82,200.27,200.27,7030.0,194.1385,194.3417,193.8095,193.8095,7030.0
2023-08-04 14:30:00,200.31,200.63,200.25,200.46,10174.0,193.8482,194.1579,193.7901,193.9933,10174.0
2023-08-04 14:35:00,200.38,200.38,199.87,199.87,45567.0,193.9159,193.9159,193.4224,193.4224,45567.0
2023-08-04 14:40:00,199.98,200.15,199.79,200.05,9437.0,193.5288,193.6933,193.345,193.5966,9437.0
2023-08-04 14:45:00,200.03,200.21,199.9,200.01,7119.0,193.5772,193.7514,193.4514,193.5579,7119.0
2023-08-04 14:50:00,200.01,200.36,199.86,199.9,10804.0,193.5579,193.8966,193.4127,193.4514,10804.0
2023-08-04 14:55:00,199.82,200.1,199.68,199.85,9608.0,193.374,193.645,193.2385,193.403,9608.0
2023-08-04 15:00:00,199.87,200.1,199.74,199.86,14523.0,193.4224,193.645,193.2966,193.4127,14523.0
2023-08-04 15:05:00,199.91,200.26,199.91,200.06,8939.0,193.4611,193.7998,193.4611,193.6062,8939.0
2023-08-04 15:10:00,200.09,200.47,200.09,200.4,8142.0,193.6353,194.003,193.6353,193.9353,8142.0
2023-08-04 15:15:00,200.47,200.68,200.28,200.34,9078.0,194.003,194.2062,193.8192,193.8772,9078.0
2023-08-04 15:20:00,200.29,200.4,200.06,200.23,9407.0,193.8288,193.9353,193.6062,193.7708,9407.0
2023-08-04 15:25:00,200.24,200.52,200.23,200.51,13348.0,193.7804,194.0514,193.7708,194.0417,13348.0
2023-08-04 15:30:00,200.54,200.62,200.16,200.16,12845.0,194.0708,194.1482,193.703,193.703,12845.0
2023-08-04 15:35:00,200.18,200.18,199.25,199.31,13935.0,193.7224,193.7224,192.8224,192.8804,13935.0
2023-08-04 15:40:00,199.27,199.8,199.27,199.77,21239.0,192.8417,193.3546,192.8417,193.3256,21239.0
2023-08-04 15:45:00,199.73,200.04,199.57,200.04,21925.0,193.2869,193.5869,193.1321,193.5869,21925.0
2023-08-04 15:50:00,200.07,200.4,199.91,200.13,26492.0,193.6159,193.9353,193.4611,193.674,26492.0
2023-08-04 15:55:00,200.14,200.22,199.91,200.14,80041.0,193.6837,193.7611,193.4611,193.6837,80041.0
2023-08-07 09:30:00,200.15,200.44,198.52,198.72,54899.0,193.6933,193.974,192.1159,192.3095,54899.0
2023-08-07 09:35:00,198.77,199.75,197.78,199.49,16743.0,192.3579,193.3062,191.3998,193.0546,16743.0
2023-08-07 09:40:00,199.7,199.73,198.27,198.42,18833.0,193.2579,193.2869,191.874,192.0192,18833.0
2023-08-07 09:45:00,198.25,198.65,197.05,197.22,25093.0,191.8546,192.2417,190.6933,190.8579,25093.0
2023-08-07 09:50:00,197.32,198.48,197.22,197.73,20736.0,190.9546,192.0772,190.8579,191.3514,20736.0
2023-08-07 09:55:00,197.36,197.54,196.5,196.65,15453.0,190.9933,191.1675,190.1611,190.3063,15453.0
2023-08-07 10:00:00,196.72,196.72,195.14,195.63,24407.0,190.374,190.374,188.845,189.3192,24407.0
2023-08-07 10:05:00,195.64,196.33,195.5,195.77,22379.0,189.3288,189.9966,189.1933,189.4546,22379.0
2023-08-07 10:10:00,195.94,196.44,195.38,195.83,27870.0,189.6192,190.103,189.0772,189.5127,27870.0
2023-08-07 10:15:00,195.83,195.83,194.72,195.57,25084.0,189.5127,189.5127,188.4385,189.2611,25084.0
2023-08-07 10:20:00,195.69,196.92,195.6,196.84,22616.0,189.3772,190.5675,189.2901,190.4901,22616.0
2023-08-07 10:25:00,196.84,197.48,196.69,197.36,9695.0,190.4901,191.1095,190.345,190.9933,9695.0
2023-08-07 10:30:00,197.45,197.61,196.06,196.27,17907.0,191.0804,191.2353,189.7353,189.9385,17907.0
2023-08-07 10:35:00,196.26,196.97,196.26,196.87,8294.0,189.9288,190.6159,189.9288,190.5192,8294.0
2023-08-07 10:40:00,196.97,197.36,196.8,197.11,24144.0,190.6159,190.9933,190.4514,190.7514,24144.0
2023-08-07 10:45:00,197.07,198.42,197.07,198.31,10529.0,190.7127,192.0192,190.7127,191.9127,10529.0
2023-08-07 10:50:00,198.25,198.26,197.12,197.29,16881.0,191.8546,191.8643,190.7611,190.9256,16881.0
2023-08-07 10:55:00,197.28,197.7,197.11,197.43,26562.0,190.9159,191.3224,190.7514,191.0611,26562.0
2023-08-07 11:00:00,197.34,197.55,197.1,197.49,9821.0,190.974,191.1772,190.7417,191.1192,9821.0
2023-08-07 11:05:00,197.5,197.75,196.85,196.85,10733.0,191.1288,191.3708,190.4998,190.4998,10733.0
2023-08-07 11:10:00,196.94,197.41,196.88,197.26,10492.0,190.5869,191.0417,190.5288,190.8966,10492.0
2023-08-07 11:15:00,197.23,197.36,196.68,196.82,5456.0,190.8675,190.9933,190.3353,190.4708,5456.0
2023-08-07 11:20:00,196.73,197.11,196.49,196.96,8085.0,190.3837,190.7514,190.1514,190.6063,8085.0
2023-08-07 11:25:00,197.02,197.09,196.76,196.95,12423.0,190.6643,190.7321,190.4127,190.5966,12423.0
2023-08-07 11:30:00,196.89,196.89,196.33,196.69,13276.0,190.5385,190.5385,189.9966,190.345,13276.0
2023-08-07 11:35:00,196.74,196.81,196.5,196.67,6117.0,190.3933,190.4611,190.1611,190.3256,6117.0
2023-08-07 11:40:00,196.88,197.51,196.78,196.81,55892.0,190.5288,191.1385,190.4321,190.4611,55892.0
2023-08-07 11:45:00,196.88,197.07,196.54,196.61,3877.0,190.5288,190.7127,190.1998,190.2675,3877.0
2023-08-07 11:50:00,196.64,196.99,196.45,196.51,8040.0,190.2966,190.6353,190.1127,190.1708,8040.0
2023-08-07 11:55:00,196.48,196.56,195.8,195.99,10382.0,190.1417,190.2192,189.4837,189.6675,10382.0
2023-08-07 12:00:00,195.91,196.77,195.91,196.64,18071.0,189.5901,190.4224,189.5901,190.2966,18071.0
2023-08-07 12:05:00,196.75,197.4,196.61,197.4,4249.0,190.403,191.0321,190.2675,191.0321,4249.0
2023-08-07 12:10:00,197.53,197.53,197.13,197.34,5973.0,191.1579,191.1579,190.7708,190.974,5973.0
2023-08-07 12:15:00,197.25,197.25,196.43,196.77,5542.0,190.8869,190.8869,190.0933,190.4224,5542.0
2023-08-07 12:20:00,196.84,196.87,196.44,196.67,5896.0,190.4901,190.5192,190.103,190.3256,5896.0
2023-08-07 12:25:00,196.79,197.18,196.78,196.98,2309.0,190.4417,190.8192,190.4321,190.6256,2309.0
2023-08-07 12:30:00,197.11,197.14,196.67,196.74,5972.0,190.7514,190.7804,190.3256,190.3933,5972.0
2023-08-07 12:35:00,196.81,196.81,196.36,196.36,7994.0,190.4611,190.4611,190.0256,190.0256,7994.0
2023-08-07 12:40:00,196.39,196.86,196.24,196.83,8198.0,190.0546,190.5095,189.9095,190.4804,8198.0
2023-08-07 12:45:00,196.88,196.91,196.55,196.9,4404.0,190.5288,190.5579,190.2095,190.5482,4404.0
2023-08-07 12:50:00,196.91,197.24,196.9,197.0,3368.0,190.5579,190.8772,190.5482,190.645,3368.0
2023-08-07 12:55:00,197.05,197.1,196.67,196.82,7390.0,190.6933,190.7417,190.3256,190.4708,7390.0
2023-08-07 13:00:00,196.7,196.7,196.3,196.42,6043.0,190.3546,190.3546,189.9675,190.0837,6043.0
2023-08-07 13:05:00,196.34,196.54,196.15,196.53,5824.0,190.0063,190.1998,189.8224,190.1901,5824.0
2023-08-07 13:10:00,196.61,196.69,196.22,196.22,4594.0,190.2675,190.345,189.8901,189.8901,4594.0
2023-08-07 13:15:00,196.18,196.36,196.12,196.34,5506.0,189.8514,190.0256,189.7933,190.0063,5506.0
2023-08-07 13:20:00,196.39,196.83,196.3,196.68,5198.0,190.0546,190.4804,189.9675,190.3353,5198.0
2023-08-07 13:25:00,196.77,197.09,196.67,196.68,2588.0,190.4224,190.7321,190.3256,190.3353,2588.0
2023-08-07 13:30:00,196.75,196.76,196.5,196.55,6664.0,190.403,190.4127,190.1611,190.2095,6664.0
2023-08-07 13:35:00,196.65,196.84,196.64,196.74,2750.0,190.3063,190.4901,190.2966,190.3933,2750.0
2023-08-07 13:40:00,196.74,196.95,196.57,196.64,6567.0,190.3933,190.5966,190.2288,190.2966,6567.0
2023-08-07 13:45:00,196.57,197.23,196.57,197.23,4352.0,190.2288,190.8675,190.2288,190.8675,4352.0
2023-08-07 13:50:00,197.1,197.2,196.75,196.77,4260.0,190.7417,190.8385,190.403,190.4224,4260.0
2023-08-07 13:55:00,196.89,196.89,196.56,196.8,5713.0,190.5385,190.5385,190.2192,190.4514,5713.0
2023-08-07 14:00:00,196.83,197.0,196.78,196.91,4050.0,190.4804,190.645,190.4321,190.5579,4050.0
2023-08-07 14:05:00,196.86,196.9,196.54,196.55,4200.0,190.5095,190.5482,190.1998,190.2095,4200.0
2023-08-07 14:10:00,196.57,196.66,196.34,196.34,3853.0,190.2288,190.3159,190.0063,190.0063,3853.0
2023-08-07 14:15:00,196.34,196.41,196.17,196.27,6005.0,190.0063,190.074,189.8417,189.9385,6005.0
2023-08-07 14:20:00,196.28,196.53,196.19,196.44,6453.0,189.9482,190.1901,189.8611,190.103,6453.0
2023-08-07 14:25:00,196.35,196.35,195.84,195.94,7825.0,190.0159,190.0159,189.5224,189.6192,7825.0
2023-08-07 14:30:00,195.88,196.12,195.84,196.01,7573.0,189.5611,189.7933,189.5224,189.6869,7573.0
2023-08-07 14:35:00,196.09,196.33,196.04,196.33,6179.0,189.7643,189.9966,189.7159,189.9966,6179.0
2023-08-07 14:40:00,196.34,196.43,196.08,196.1,5955.0,190.0063,190.0933,189.7546,189.774,5955.0
2023-08-07 14:45:00,196.17,196.3,196.08,196.28,5112.0,189.8417,189.9675,189.7546,189.9482,5112.0
2023-08-07 14:50:00,196.32,196.37,196.08,196.22,7647.0,189.9869,190.0353,189.7546,189.8901,7647.0
2023-08-07 14:55:00,196.22,196.39,196.14,196.31,7611.0,189.8901,190.0546,189.8127,189.9772,7611.0
2023-08-07 15:00:00,196.36,196.47,196.29,196.38,4564.0,190.0256,190.1321,189.9579,190.045,4564.0
2023-08-07 15:05:00,196.35,196.37,196.23,196.26,7610.0,190.0159,190.0353,189.8998,189.9288,7610.0
2023-08-07 15:10:00,196.22,196.53,196.21,196.35,7998.0,189.8901,190.1901,189.8804,190.0159,7998.0
2023-08-07 15:15:00,196.32,196.32,195.79,195.92,8268.0,189.9869,189.9869,189.474,189.5998,8268.0
2023-08-07 15:20:00,195.86,195.86,195.44,195.57,13464.0,189.5417,189.5417,189.1353,189.2611,13464.0
2023-08-07 15:25:00,195.56,195.66,195.4,195.48,15359.0,189.2514,189.3482,189.0966,189.174,15359.0
2023-08-07 15:30:00,195.39,195.71,195.32,195.59,16940.0,189.0869,189.3966,189.0192,189.2804,16940.0
2023-08-07 15:35:00,195.59,195.94,195.59,195.79,15352.0,189.2804,189.6192,189.2804,189.474,15352.0
2023-08-07 15:40:00,195.8,196.17,195.8,195.95,26719.0,189.4837,189.8417,189.4837,189.6288,26719.0
2023-08-07 15:45:00,195.97,196.12,195.63,196.12,15425.0,189.6482,189.7933,189.3192,189.7933,15425.0
2023-08-07 15:50:00,196.13,196.4,196.03,196.38,46121.0,189.803,190.0643,189.7063,190.045,46121.0
2023-08-07 15:55:00,196.4,196.86,196.3,196.78,94332.0,190.0643,190.5095,189.9675,190.4321,94332.0
2023-08-08 09:30:00,193.91,193.99,192.05,192.14,62491.0,187.6546,187.7321,185.8546,185.9417,62491.0
2023-08-08 09:35:00,192.46,193.5,191.85,192.67,24127.0,186.2514,187.2579,185.6611,186.4546,24127.0
2023-08-08 09:40:00,192.65,192.65,192.2,192.52,8970.0,186.4353,186.4353,185.9998,186.3095,8970.0
2023-08-08 09:45:00,192.44,192.82,191.6,191.88,19184.0,186.2321,186.5998,185.4192,185.6901,19184.0
2023-08-08 09:50:00,192.14,193.15,191.88,193.03,12033.0,185.9417,186.9192,185.6901,186.803,12033.0
2023-08-08 09:55:00,193.0,193.41,192.57,193.36,19670.0,186.774,187.1708,186.3579,187.1224,19670.0
2023-08-08 10:00:00,193.31,193.43,192.57,193.01,16070.0,187.074,187.1901,186.3579,186.7837,16070.0
2023-08-08 10:05:00,193.06,193.5,192.86,192.86,28832.0,186.8321,187.2579,186.6385,186.6385,28832.0
2023-08-08 10:10:00,192.76,192.76,191.62,191.62,45856.0,186.5417,186.5417,185.4385,185.4385,45856.0
2023-08-08 10:15:00,191.66,192.26,191.53,192.18,15915.0,185.4772,186.0579,185.3514,185.9804,15915.0
2023-08-08 10:20:00,192.09,193.14,192.04,193.02,11160.0,185.8934,186.9095,185.845,186.7934,11160.0
2023-08-08 10:25:00,193.1,194.09,193.1,193.96,9543.0,186.8708,187.8288,186.8708,187.703,9543.0
2023-08-08 10:30:00,193.9,194.24,193.65,194.24,20462.0,187.645,187.974,187.403,187.974,20462.0
2023-08-08 10:35:00,194.1,194.39,193.86,194.13,7599.0,187.8385,188.1192,187.6063,187.8675,7599.0
2023-08-08 10:40:00,194.29,194.6,194.05,194.44,10895.0,188.0224,188.3224,187.7901,188.1675,10895.0
2023-08-08 10:45:00,194.5,194.65,194.18,194.42,4580.0,188.2256,188.3708,187.9159,188.1482,4580.0
2023-08-08 10:50:00,194.22,194.84,194.21,194.83,11685.0,187.9546,188.5546,187.945,188.545,11685.0
2023-08-08 10:55:00,194.92,194.94,194.24,194.34,9108.0,188.6321,188.6514,187.974,188.0708,9108.0
2023-08-08 11:00:00,194.5,194.51,194.01,194.5,6007.0,188.2256,188.2353,187.7514,188.2256,6007.0
2023-08-08 11:05:00,194.46,194.62,194.27,194.56,10916.0,188.1869,188.3417,188.003,188.2837,10916.0
2023-08-08 11:10:00,194.66,194.69,194.41,194.63,3211.0,188.3804,188.4095,188.1385,188.3514,3211.0
2023-08-08 11:15:00,194.73,194.86,194.26,194.46,38177.0,188.4482,188.574,187.9934,188.1869,38177.0
2023-08-08 11:20:00,194.46,194.72,194.29,194.35,4749.0,188.1869,188.4385,188.0224,188.0804,4749.0
2023-08-08 11:25:00,194.4,194.63,194.24,194.57,6724.0,188.1288,188.3514,187.974,188.2934,6724.0
2023-08-08 11:30:00,194.5,194.65,194.28,194.54,10371.0,188.2256,188.3708,188.0127,188.2643,10371.0
2023-08-08 11:35:00,194.59,194.93,194.54,194.92,9679.0,188.3127,188.6417,188.2643,188.6321,9679.0
2023-08-08 11:40:00,194.92,195.0,194.32,194.37,10405.0,188.6321,188.7095,188.0514,188.0998,10405.0
2023-08-08 11:45:00,194.41,194.87,194.41,194.68,11703.0,188.1385,188.5837,188.1385,188.3998,11703.0
2023-08-08 11:50:00,194.67,194.76,194.3,194.3,7711.0,188.3901,188.4772,188.0321,188.0321,7711.0
2023-08-08 11:55:00,194.36,194.49,194.21,194.21,4298.0,188.0901,188.2159,187.945,187.945,4298.0
2023-08-08 12:00:00,194.13,194.41,194.04,194.32,4957.0,187.8675,188.1385,187.7804,188.0514,4957.0
2023-08-08 12:05:00,194.37,194.7,194.36,194.66,18402.0,188.0998,188.4192,188.0901,188.3804,18402.0
2023-08-08 12:10:00,194.59,194.74,194.52,194.64,9529.0,188.3127,188.4579,188.245,188.3611,9529.0
2023-08-08 12:15:00,194.77,194.8,194.34,194.48,8410.0,188.4869,188.5159,188.0708,188.2063,8410.0
2023-08-08 12:20:00,194.46,194.49,194.28,194.45,5359.0,188.1869,188.2159,188.0127,188.1772,5359.0
2023-08-08 12:25:00,194.52,194.61,193.84,193.84,6018.0,188.245,188.3321,187.5869,187.5869,6018.0
2023-08-08 12:30:00,193.92,194.24,193.84,194.18,7231.0,187.6643,187.974,187.5869,187.9159,7231.0
2023-08-08 12:35:00,194.18,194.23,193.9,194.11,4939.0,187.9159,187.9643,187.645,187.8482,4939.0
2023-08-08 12:40:00,194.17,194.17,193.78,193.95,6434.0,187.9063,187.9063,187.5288,187.6934,6434.0
2023-08-08 12:45:00,193.83,193.83,193.47,193.47,10272.0,187.5772,187.5772,187.2288,187.2288,10272.0
2023-08-08 12:50:00,193.45,193.65,193.45,193.62,8523.0,187.2095,187.403,187.2095,187.374,8523.0
2023-08-08 12:55:00,193.65,193.65,193.46,193.56,9279.0,187.403,187.403,187.2192,187.3159,9279.0
2023-08-08 13:00:00,193.55,193.86,193.55,193.72,3894.0,187.3063,187.6063,187.3063,187.4708,3894.0
2023-08-08 13:05:00,193.78,193.91,193.49,193.89,3720.0,187.5288,187.6546,187.2482,187.6353,3720.0
2023-08-08 13:10:00,194.0,194.0,193.7,193.71,2650.0,187.7417,187.7417,187.4514,187.4611,2650.0
2023-08-08 13:15:00,193.81,193.88,193.43,193.58,13263.0,187.5579,187.6256,187.1901,187.3353,13263.0
2023-08-08 13:20:00,193.64,193.68,193.39,193.39,6571.0,187.3934,187.4321,187.1514,187.1514,6571.0
2023-08-08 13:25:00,193.41,193.49,193.28,193.44,4180.0,187.1708,187.2482,187.045,187.1998,4180.0
2023-08-08 13:30:00,193.44,193.66,193.22,193.23,9393.0,187.1998,187.4127,186.9869,186.9966,9393.0
2023-08-08 13:35:00,193.26,194.15,193.26,194.03,8267.0,187.0256,187.8869,187.0256,187.7708,8267.0
2023-08-08 13:40:00,194.1,194.1,193.86,193.91,4280.0,187.8385,187.8385,187.6063,187.6546,4280.0
2023-08-08 13:45:00,193.86,193.95,193.67,193.93,3653.0,187.6063,187.6934,187.4224,187.674,3653.0
2023-08-08 13:50:00,193.92,194.23,193.91,194.11,5782.0,187.6643,187.9643,187.6546,187.8482,5782.0
2023-08-08 13:55:00,194.0,194.36,193.97,194.05,10493.0,187.7417,188.0901,187.7127,187.7901,10493.0
2023-08-08 14:00:00,194.14,194.17,193.77,193.77,3144.0,187.8772,187.9063,187.5192,187.5192,3144.0
2023-08-08 14:05:00,193.83,193.99,193.69,193.96,4056.0,187.5772,187.7321,187.4417,187.703,4056.0
2023-08-08 14:10:00,193.92,194.17,193.69,194.03,4533.0,187.6643,187.9063,187.4417,187.7708,4533.0
2023-08-08 14:15:00,194.09,194.14,193.95,193.97,6541.0,187.8288,187.8772,187.6934,187.7127,6541.0
2023-08-08 14:20:00,193.95,194.18,193.94,194.09,8794.0,187.6934,187.9159,187.6837,187.8288,8794.0
2023-08-08 14:25:00,194.1,194.27,194.1,194.24,1839.0,187.8385,188.003,187.8385,187.974,1839.0
2023-08-08 14:30:00,194.37,194.58,194.21,194.27,9359.0,188.0998,188.303,187.945,188.003,9359.0
2023-08-08 14:35:00,194.22,194.7,194.09,194.63,15218.0,187.9546,188.4192,187.8288,188.3514,15218.0
2023-08-08 14:40:00,194.64,194.69,194.11,194.14,19812.0,188.3611,188.4095,187.8482,187.8772,19812.0
2023-08-08 14:45:00,194.08,194.23,194.04,194.15,15205.0,187.8192,187.9643,187.7804,187.8869,15205.0
2023-08-08 14:50:00,194.2,194.3,194.05,194.13,21046.0,187.9353,188.0321,187.7901,187.8675,21046.0
2023-08-08 14:55:00,194.13,194.48,194.11,194.33,12176.0,187.8675,188.2063,187.8482,188.0611,12176.0
2023-08-08 15:00:00,194.35,194.79,194.32,194.79,18198.0,188.0804,188.5063,188.0514,188.5063,18198.0
2023-08-08 15:05:00,194.63,194.66,194.44,194.58,6265.0,188.3514,188.3804,188.1675,188.303,6265.0
2023-08-08 15:10:00,194.59,194.84,194.58,194.7,6505.0,188.3127,188.5546,188.303,188.4192,6505.0
2023-08-08 15:15:00,194.89,194.97,194.68,194.75,15037.0,188.603,188.6804,188.3998,188.4675,15037.0
2023-08-08 15:20:00,194.74,195.17,194.53,195.17,5917.0,188.4579,188.874,188.2546,188.874,5917.0
2023-08-08 15:25:00,195.17,195.51,195.15,195.48,10805.0,188.874,189.203,188.8546,189.174,10805.0
2023-08-08 15:30:00,195.52,195.64,195.12,195.21,22617.0,189.2127,189.3288,188.8256,188.9127,22617.0
2023-08-08 15:35:00,195.3,195.53,195.19,195.53,10598.0,188.9998,189.2224,188.8933,189.2224,10598.0
2023-08-08 15:40:00,195.52,195.61,195.35,195.45,9979.0,189.2127,189.2998,189.0482,189.145,9979.0
2023-08-08 15:45:00,195.41,195.48,195.31,195.43,9889.0,189.1063,189.174,189.0095,189.1256,9889.0
2023-08-08 15:50:00,195.46,195.61,195.3,195.48,27409.0,189.1546,189.2998,188.9998,189.174,27409.0
2023-08-08 15:55:00,195.5,195.7,195.47,195.61,56050.0,189.1933,189.3869,189.1643,189.2998,56050.0
2023-08-09 09:30:00,196.5,196.5,195.22,195.49,35992.0,190.1611,190.1611,188.9224,189.1837,35992.0
2023-08-09 09:35:00,195.53,195.66,195.17,195.35,3638.0,189.2224,189.3482,188.874,189.0482,3638.0
2023-08-09 09:40:00,195.0,195.97,194.76,194.76,12734.0,188.7095,189.6482,188.4772,188.4772,12734.0
2023-08-09 09:45:00,195.24,195.87,194.94,195.52,12232.0,188.9417,189.5514,188.6514,189.2127,12232.0
2023-08-09 09:50:00,195.48,195.63,195.01,195.62,8739.0,189.174,189.3192,188.7192,189.3095,8739.0
2023-08-09 09:55:00,195.74,196.55,195.74,196.22,9941.0,189.4256,190.2095,189.4256,189.8901,9941.0
2023-08-09 10:00:00,196.34,196.81,196.28,196.71,5645.0,190.0063,190.4611,189.9482,190.3643,5645.0
2023-08-09 10:05:00,196.58,196.65,196.03,196.3,16724.0,190.2385,190.3063,189.7063,189.9675,16724.0
2023-08-09 10:10:00,196.3,196.5,196.15,196.28,5169.0,189.9675,190.1611,189.8224,189.9482,5169.0
2023-08-09 10:15:00,196.35,197.21,196.35,196.57,8118.0,190.0159,190.8482,190.0159,190.2288,8118.0
2023-08-09 10:20:00,196.74,196.74,195.81,196.46,5357.0,190.3933,190.3933,189.4933,190.1224,5357.0
2023-08-09 10:25:00,196.58,196.75,196.34,196.75,3813.0,190.2385,190.403,190.0063,190.403,3813.0
2023-08-09 10:30:00,196.76,196.9,196.42,196.42,10634.0,190.4127,190.5482,190.0837,190.0837,10634.0
2023-08-09 10:35:00,196.47,197.09,196.47,196.87,4215.0,190.1321,190.7321,190.1321,190.5192,4215.0
2023-08-09 10:40:00,196.85,197.09,196.81,197.02,6386.0,190.4998,190.7321,190.4611,190.6643,6386.0
2023-08-09 10:45:00,196.96,197.54,196.85,197.54,6938.0,190.6063,191.1675,190.4998,191.1675,6938.0
2023-08-09 10:50:00,197.52,197.53,196.47,196.56,7094.0,191.1482,191.1579,190.1321,190.2192,7094.0
2023-08-09 10:55:00,196.53,197.16,196.42,196.75,8859.0,190.1901,190.7998,190.0837,190.403,8859.0
2023-08-09 11:00:00,196.75,196.96,196.61,196.85,8150.0,190.403,190.6063,190.2675,190.4998,8150.0
2023-08-09 11:05:00,196.79,196.87,196.64,196.64,3339.0,190.4417,190.5192,190.2966,190.2966,3339.0
2023-08-09 11:10:00,196.7,197.18,196.55,196.58,6879.0,190.3546,190.8192,190.2095,190.2385,6879.0
2023-08-09 11:15:00,196.67,196.69,196.22,196.6,6413.0,190.3256,190.345,189.8901,190.2579,6413.0
2023-08-09 11:20:00,196.53,196.53,195.65,195.97,7953.0,190.1901,190.1901,189.3385,189.6482,7953.0
2023-08-09 11:25:00,196.09,196.09,195.59,195.62,5198.0,189.7643,189.7643,189.2804,189.3095,5198.0
2023-08-09 11:30:00,195.51,195.8,195.11,195.8,9887.0,189.203,189.4837,188.8159,189.4837,9887.0
2023-08-09 11:35:00,195.77,195.91,195.68,195.83,4870.0,189.4546,189.5901,189.3675,189.5127,4870.0
2023-08-09 11:40:00,195.82,195.82,195.31,195.4,5709.0,189.503,189.503,189.0095,189.0966,5709.0
2023-08-09 11:45:00,195.4,195.54,195.28,195.49,7855.0,189.0966,189.2321,188.9804,189.1837,7855.0
2023-08-09 11:50:00,195.35,195.45,194.94,194.98,9045.0,189.0482,189.145,188.6514,188.6901,9045.0
2023-08-09 11:55:00,194.9,195.13,194.76,195.06,12406.0,188.6127,188.8353,188.4772,188.7675,12406.0
2023-08-09 12:00:00,194.78,194.95,194.5,194.56,11738.0,188.4966,188.6611,188.2256,188.2837,11738.0
2023-08-09 12:05:00,194.65,195.2,194.65,195.11,3215.0,188.3708,188.903,188.3708,188.8159,3215.0
2023-08-09 12:10:00,195.21,195.21,194.52,194.77,3283.0,188.9127,188.9127,188.245,188.4869,3283.0
2023-08-09 12:15:00,194.78,194.86,194.41,194.55,3275.0,188.4966,188.574,188.1385,188.274,3275.0
2023-08-09 12:20:00,194.27,194.56,194.27,194.56,3392.0,188.003,188.2837,188.003,188.2837,3392.0
2023-08-09 12:25:00,194.5,194.82,194.49,194.6,5721.0,188.2256,188.5353,188.2159,188.3224,5721.0
2023-08-09 12:30:00,194.59,194.92,194.55,194.8,3441.0,188.3127,188.6321,188.274,188.5159,3441.0
2023-08-09 12:35:00,194.65,194.81,194.54,194.73,3294.0,188.3708,188.5256,188.2643,188.4482,3294.0
2023-08-09 12:40:00,194.87,195.22,194.85,195.21,9041.0,188.5837,188.9224,188.5643,188.9127,9041.0
2023-08-09 12:45:00,195.18,195.56,195.17,195.37,5664.0,188.8837,189.2514,188.874,189.0675,5664.0
2023-08-09 12:50:00,195.44,195.45,195.0,195.11,4333.0,189.1353,189.145,188.7095,188.8159,4333.0
2023-08-09 12:55:00,195.17,195.55,195.17,195.26,4042.0,188.874,189.2417,188.874,188.9611,4042.0
2023-08-09 13:00:00,195.31,195.51,195.16,195.46,11193.0,189.0095,189.203,188.8643,189.1546,11193.0
2023-08-09 13:05:00,195.46,195.49,195.12,195.12,3081.0,189.1546,189.1837,188.8256,188.8256,3081.0
2023-08-09 13:10:00,195.03,195.24,194.99,195.24,7145.0,188.7385,188.9417,188.6998,188.9417,7145.0
2023-08-09 13:15:00,195.2,195.21,194.91,194.91,4248.0,188.903,188.9127,188.6224,188.6224,4248.0
2023-08-09 13:20:00,195.0,195.2,194.88,195.12,18695.0,188.7095,188.903,188.5933,188.8256,18695.0
2023-08-09 13:25:00,195.11,195.17,194.96,194.96,3421.0,188.8159,188.874,188.6708,188.6708,3421.0
2023-08-09 13:30:00,194.9,195.03,194.8,194.82,1620.0,188.6127,188.7385,188.5159,188.5353,1620.0
2023-08-09 13:35:00,194.86,195.03,194.86,194.9,3392.0,188.574,188.7385,188.574,188.6127,3392.0
2023-08-09 13:40:00,194.9,194.97,194.82,194.97,2882.0,188.6127,188.6804,188.5353,188.6804,2882.0
2023-08-09 13:45:00,194.96,194.96,194.68,194.76,2912.0,188.6708,188.6708,188.3998,188.4772,2912.0
2023-08-09 13:50:00,194.68,194.76,194.56,194.6,1440.0,188.3998,188.4772,188.2837,188.3224,1440.0
2023-08-09 13:55:00,194.5,194.66,194.25,194.37,6312.0,188.2256,188.3804,187.9837,188.0998,6312.0
2023-08-09 14:00:00,194.25,194.66,194.25,194.53,2960.0,187.9837,188.3804,187.9837,188.2546,2960.0
2023-08-09 14:05:00,194.61,195.01,194.61,194.92,10063.0,188.3321,188.7192,188.3321,188.6321,10063.0
2023-08-09 14:10:00,195.0,195.18,194.96,195.09,3036.0,188.7095,188.8837,188.6708,188.7966,3036.0
2023-08-09 14:15:00,195.14,195.25,194.99,195.16,7430.0,188.845,188.9514,188.6998,188.8643,7430.0
2023-08-09 14:20:00,195.2,195.2,194.97,195.07,2980.0,188.903,188.903,188.6804,188.7772,2980.0
2023-08-09 14:25:00,195.1,195.17,194.83,194.84,2300.0,188.8063,188.874,188.545,188.5546,2300.0
2023-08-09 14:30:00,194.85,195.0,194.85,194.95,6741.0,188.5643,188.7095,188.5643,188.6611,6741.0
2023-08-09 14:35:00,194.87,194.94,194.79,194.79,1591.0,188.5837,188.6514,188.5063,188.5063,1591.0
2023-08-09 14:40:00,194.8,194.95,194.71,194.73,5693.0,188.5159,188.6611,188.4288,188.4482,5693.0
2023-08-09 14:45:00,194.67,194.72,194.66,194.71,900.0,188.3901,188.4385,188.3804,188.4288,900.0
2023-08-09 14:50:00,194.74,194.75,194.52,194.56,2559.0,188.4579,188.4675,188.245,188.2837,2559.0
2023-08-09 14:55:00,194.52,194.8,194.52,194.65,6162.0,188.245,188.5159,188.245,188.3708,6162.0
2023-08-09 15:00:00,194.7,194.8,194.63,194.63,2228.0,188.4192,188.5159,188.3514,188.3514,2228.0
2023-08-09 15:05:00,194.8,194.8,194.32,194.32,2993.0,188.5159,188.5159,188.0514,188.0514,2993.0
2023-08-09 15:10:00,194.32,194.77,194.31,194.75,7342.0,188.0514,188.4869,188.0417,188.4675,7342.0
2023-08-09 15:15:00,194.76,194.76,194.56,194.63,3268.0,188.4772,188.4772,188.2837,188.3514,3268.0
2023-08-09 15:20:00,194.65,194.81,194.65,194.75,2958.0,188.3708,188.5256,188.3708,188.4675,2958.0
2023-08-09 15:25:00,194.73,194.8,194.57,194.75,4431.0,188.4482,188.5159,188.2934,188.4675,4431.0
2023-08-09 15:30:00,194.78,194.87,194.69,194.75,4353.0,188.4966,188.5837,188.4095,188.4675,4353.0
2023-08-09 15:35:00,194.71,194.87,194.53,194.55,6006.0,188.4288,188.5837,188.2546,188.274,6006.0
2023-08-09 15:40:00,194.54,194.81,194.53,194.68,13525.0,188.2643,188.5256,188.2546,188.3998,13525.0
2023-08-09 15:45:00,194.64,194.64,194.12,194.26,24572.0,188.3611,188.3611,187.8579,187.9934,24572.0
2023-08-09 15:50:00,194.19,194.56,194.11,194.43,26018.0,187.9256,188.2837,187.8482,188.1579,26018.0
2023-08-09 15:55:00,194.4,194.54,194.19,194.3,66153.0,188.1288,188.2643,187.9256,188.0321,66153.0
2023-08-10 09:30:00,195.55,195.78,193.7,193.87,35827.0,189.2417,189.4643,187.4514,187.6159,35827.0
2023-08-10 09:35:00,194.27,194.58,193.7,193.83,8292.0,188.003,188.303,187.4514,187.5772,8292.0
2023-08-10 09:40:00,194.1,195.16,194.1,194.74,10948.0,187.8385,188.8643,187.8385,188.4579,10948.0
2023-08-10 09:45:00,194.97,195.82,194.75,195.17,46353.0,188.6804,189.503,188.4675,188.874,46353.0
2023-08-10 09:50:00,195.1,195.1,194.6,194.75,11208.0,188.8063,188.8063,188.3224,188.4675,11208.0
2023-08-10 09:55:00,194.9,195.41,194.71,195.24,10460.0,188.6127,189.1063,188.4288,188.9417,10460.0
2023-08-10 10:00:00,195.37,195.38,194.89,195.02,15465.0,189.0675,189.0772,188.603,188.7288,15465.0
2023-08-10 10:05:00,195.0,195.38,194.58,195.0,36349.0,188.7095,189.0772,188.303,188.7095,36349.0
2023-08-10 10:10:00,194.88,195.0,194.41,194.55,17132.0,188.5933,188.7095,188.1385,188.274,17132.0
2023-08-10 10:15:00,194.65,194.67,193.56,193.73,23263.0,188.3708,188.3901,187.3159,187.4804,23263.0
2023-08-10 10:20:00,193.73,193.81,193.19,193.58,16764.0,187.4804,187.5579,186.9579,187.3353,16764.0
2023-08-10 10:25:00,193.51,193.76,192.98,193.55,18938.0,187.2675,187.5095,186.7546,187.3063,18938.0
2023-08-10 10:30:00,193.49,193.98,193.32,193.44,13848.0,187.2482,187.7224,187.0837,187.1998,13848.0
2023-08-10 10:35:00,193.43,193.64,192.92,193.25,10264.0,187.1901,187.3934,186.6966,187.0159,10264.0
2023-08-10 10:40:00,193.11,193.15,192.12,192.24,16568.0,186.8804,186.9192,185.9224,186.0385,16568.0
2023-08-10 10:45:00,192.19,192.2,191.78,191.91,22852.0,185.9901,185.9998,185.5934,185.7192,22852.0
2023-08-10 10:50:00,191.87,192.16,191.57,192.13,14171.0,185.6804,185.9611,185.3901,185.9321,14171.0
2023-08-10 10:55:00,192.14,192.25,191.85,191.94,10952.0,185.9417,186.0482,185.6611,185.7482,10952.0
2023-08-10 11:00:00,191.87,192.04,191.55,191.93,15903.0,185.6804,185.845,185.3708,185.7385,15903.0
2023-08-10 11:05:00,191.81,192.45,191.69,192.15,11740.0,185.6224,186.2417,185.5063,185.9514,11740.0
2023-08-10 11:10:00,192.14,192.35,192.04,192.21,10695.0,185.9417,186.145,185.845,186.0095,10695.0
2023-08-10 11:15:00,192.25,192.25,191.71,192.03,40950.0,186.0482,186.0482,185.5256,185.8353,40950.0
2023-08-10 11:20:00,192.04,192.04,191.75,191.96,7416.0,185.845,185.845,185.5643,185.7675,7416.0
2023-08-10 11:25:00,192.03,192.75,192.02,192.51,10228.0,185.8353,186.5321,185.8256,186.2998,10228.0
2023-08-10 11:30:00,192.44,192.6,192.27,192.52,7598.0,186.2321,186.3869,186.0675,186.3095,7598.0
2023-08-10 11:35:00,192.51,192.66,192.39,192.56,3933.0,186.2998,186.445,186.1837,186.3482,3933.0
2023-08-10 11:40:00,192.56,192.56,191.99,192.17,9895.0,186.3482,186.3482,185.7966,185.9708,9895.0
2023-08-10 11:45:00,192.1,192.56,191.97,192.56,8985.0,185.903,186.3482,185.7772,186.3482,8985.0
2023-08-10 11:50:00,192.61,192.61,191.96,192.18,13683.0,186.3966,186.3966,185.7675,185.9804,13683.0
2023-08-10 11:55:00,192.37,192.44,192.12,192.12,9308.0,186.1643,186.2321,185.9224,185.9224,9308.0
2023-08-10 12:00:00,192.17,192.23,191.91,192.1,22563.0,185.9708,186.0288,185.7192,185.903,22563.0
2023-08-10 12:05:00,192.18,192.25,191.83,191.83,4293.0,185.9804,186.0482,185.6417,185.6417,4293.0
2023-08-10 12:10:00,191.92,192.11,191.73,192.02,16561.0,185.7288,185.9127,185.545,185.8256,16561.0
2023-08-10 12:15:00,191.83,191.9,191.7,191.83,3424.0,185.6417,185.7095,185.5159,185.6417,3424.0
2023-08-10 12:20:00,191.77,191.97,191.62,191.79,9238.0,185.5837,185.7772,185.4385,185.603,9238.0
2023-08-10 12:25:00,191.81,191.81,191.16,191.49,18876.0,185.6224,185.6224,184.9934,185.3127,18876.0
2023-08-10 12:30:00,191.56,191.93,191.55,191.86,10753.0,185.3805,185.7385,185.3708,185.6708,10753.0
2023-08-10 12:35:00,191.85,192.0,191.69,191.94,8076.0,185.6611,185.8063,185.5063,185.7482,8076.0
2023-08-10 12:40:00,191.97,192.79,191.77,192.4,63358.0,185.7772,186.5708,185.5837,186.1934,63358.0
2023-08-10 12:45:00,192.35,192.45,192.2,192.38,8691.0,186.145,186.2417,185.9998,186.174,8691.0
2023-08-10 12:50:00,192.26,192.3,192.01,192.04,7626.0,186.0579,186.0966,185.8159,185.845,7626.0
2023-08-10 12:55:00,192.04,192.18,191.6,191.6,9059.0,185.845,185.9804,185.4192,185.4192,9059.0
2023-08-10 13:00:00,191.61,192.18,191.6,192.16,8329.0,185.4288,185.9804,185.4192,185.9611,8329.0
2023-08-10 13:05:00,192.17,192.32,191.87,191.99,9060.0,185.9708,186.1159,185.6804,185.7966,9060.0
2023-08-10 13:10:00,191.9,191.9,191.57,191.83,5405.0,185.7095,185.7095,185.3901,185.6417,5405.0
2023-08-10 13:15:00,191.86,192.23,191.86,192.16,6134.0,185.6708,186.0288,185.6708,185.9611,6134.0
2023-08-10 13:20:00,192.08,192.16,191.78,191.86,8115.0,185.8837,185.9611,185.5934,185.6708,8115.0
2023-08-10 13:25:00,191.86,192.03,191.8,191.95,4921.0,185.6708,185.8353,185.6127,185.7579,4921.0
2023-08-10 13:30:00,191.75,191.97,191.66,191.89,5503.0,185.5643,185.7772,185.4772,185.6998,5503.0
2023-08-10 13:35:00,191.82,191.93,191.59,191.72,4800.0,185.6321,185.7385,185.4095,185.5353,4800.0
2023-08-10 13:40:00,191.73,191.73,191.43,191.68,7955.0,185.545,185.545,185.2546,185.4966,7955.0
2023-08-10 13:45:00,191.65,192.13,191.65,191.86,6856.0,185.4675,185.9321,185.4675,185.6708,6856.0
2023-08-10 13:50:00,191.92,191.98,191.81,191.91,5361.0,185.7288,185.7869,185.6224,185.7192,5361.0
2023-08-10 13:55:00,191.83,191.85,191.37,191.42,5751.0,185.6417,185.6611,185.1966,185.245,5751.0
2023-08-10 14:00:00,191.31,191.7,191.21,191.54,12926.0,185.1385,185.5159,185.0417,185.3611,12926.0
2023-08-10 14:05:00,191.62,192.11,191.6,191.94,5742.0,185.4385,185.9127,185.4192,185.7482,5742.0
2023-08-10 14:10:00,191.99,192.52,191.99,192.43,11886.0,185.7966,186.3095,185.7966,186.2224,11886.0
2023-08-10 14:15:00,192.42,192.58,192.04,192.12,11204.0,186.2127,186.3675,185.845,185.9224,11204.0
2023-08-10 14:20:00,192.17,192.53,192.03,192.53,9729.0,185.9708,186.3192,185.8353,186.3192,9729.0
2023-08-10 14:25:00,192.63,192.68,192.24,192.24,10777.0,186.4159,186.4643,186.0385,186.0385,10777.0
2023-08-10 14:30:00,192.25,192.45,192.17,192.18,7441.0,186.0482,186.2417,185.9708,185.9804,7441.0
2023-08-10 14:35:00,192.19,192.31,192.0,192.28,8580.0,185.9901,186.1063,185.8063,186.0772,8580.0
2023-08-10 14:40:00,192.24,192.25,191.86,192.03,16206.0,186.0385,186.0482,185.6708,185.8353,16206.0
2023-08-10 14:45:00,192.04,192.45,191.88,192.34,11747.0,185.845,186.2417,185.6901,186.1353,11747.0
2023-08-10 14:50:00,192.37,192.54,192.32,192.4,7032.0,186.1643,186.3288,186.1159,186.1934,7032.0
2023-08-10 14:55:00,192.47,192.59,192.4,192.56,4656.0,186.2611,186.3772,186.1934,186.3482,4656.0
2023-08-10 15:00:00,192.45,192.45,192.08,192.32,5508.0,186.2417,186.2417,185.8837,186.1159,5508.0
2023-08-10 15:05:00,192.22,192.33,192.19,192.33,2261.0,186.0192,186.1256,185.9901,186.1256,2261.0
2023-08-10 15:10:00,192.34,192.53,192.21,192.45,6751.0,186.1353,186.3192,186.0095,186.2417,6751.0
2023-08-10 15:15:00,192.38,192.71,192.26,192.47,7927.0,186.174,186.4934,186.0579,186.2611,7927.0
2023-08-10 15:20:00,192.38,192.44,192.14,192.16,7259.0,186.174,186.2321,185.9417,185.9611,7259.0
2023-08-10 15:25:00,192.21,192.37,192.0,192.08,10121.0,186.0095,186.1643,185.8063,185.8837,10121.0
2023-08-10 15:30:00,192.02,192.03,191.76,191.78,8781.0,185.8256,185.8353,185.574,185.5934,8781.0
2023-08-10 15:35:00,191.73,192.05,191.69,191.82,11508.0,185.545,185.8546,185.5063,185.6321,11508.0
2023-08-10 15:40:00,191.76,191.97,191.37,191.59,26619.0,185.574,185.7772,185.1966,185.4095,26619.0
2023-08-10 15:45:00,191.53,192.03,191.45,191.83,14202.0,185.3514,185.8353,185.274,185.6417,14202.0
2023-08-10 15:50:00,191.8,192.06,191.67,191.96,34380.0,185.6127,185.8643,185.4869,185.7675,34380.0
2023-08-10 15:55:00,191.98,192.13,191.53,191.7,96612.0,185.7869,185.9321,185.3514,185.5159,96612.0
2023-08-11 09:30:00,190.33,190.51,188.76,189.86,62684.0,184.1901,184.3643,182.6708,183.7353,62684.0
2023-08-11 09:35:00,189.4,189.81,189.0,189.06,29343.0,183.2901,183.6869,182.903,182.9611,29343.0
2023-08-11 09:40:00,189.05,189.35,188.31,189.0,22312.0,182.9514,183.2417,182.2353,182.903,22312.0
2023-08-11 09:45:00,189.07,189.07,188.3,188.6,8102.0,182.9708,182.9708,182.2256,182.5159,8102.0
2023-08-11 09:50:00,188.55,188.88,188.29,188.6,18193.0,182.4675,182.7869,182.2159,182.5159,18193.0
2023-08-11 09:55:00,188.76,189.7,188.71,189.4,15570.0,182.6708,183.5805,182.6224,183.2901,15570.0
2023-08-11 10:00:00,189.46,190.18,189.46,189.7,12154.0,183.3482,184.045,183.3482,183.5805,12154.0
2023-08-11 10:05:00,189.77,189.87,188.93,189.03,23967.0,183.6482,183.745,182.8353,182.9321,23967.0
2023-08-11 10:10:00,189.05,189.48,188.3,189.4,12776.0,182.9514,183.3675,182.2256,183.2901,12776.0
2023-08-11 10:15:00,189.33,189.57,188.88,189.07,9912.0,183.2224,183.4546,182.7869,182.9708,9912.0
2023-08-11 10:20:00,189.07,189.44,189.06,189.15,7037.0,182.9708,183.3288,182.9611,183.0482,7037.0
2023-08-11 10:25:00,189.24,189.5,189.07,189.46,16766.0,183.1353,183.3869,182.9708,183.3482,16766.0
2023-08-11 10:30:00,189.33,189.52,189.2,189.42,20624.0,183.2224,183.4063,183.0966,183.3095,20624.0
2023-08-11 10:35:00,189.41,189.74,189.05,189.65,15483.0,183.2998,183.6192,182.9514,183.5321,15483.0
2023-08-11 10:40:00,189.75,189.81,188.91,188.95,13584.0,183.6288,183.6869,182.8159,182.8546,13584.0
2023-08-11 10:45:00,188.96,188.96,188.53,188.58,7999.0,182.8643,182.8643,182.4482,182.4966,7999.0
2023-08-11 10:50:00,188.64,188.67,188.32,188.44,12988.0,182.5546,182.5837,182.245,182.3611,12988.0
2023-08-11 10:55:00,188.44,188.74,188.37,188.71,8608.0,182.3611,182.6514,182.2934,182.6224,8608.0
2023-08-11 11:00:00,188.82,189.36,188.77,189.21,19685.0,182.7288,183.2514,182.6805,183.1063,19685.0
2023-08-11 11:05:00,189.18,189.2,188.46,188.66,12755.0,183.0772,183.0966,182.3805,182.574,12755.0
2023-08-11 11:10:00,188.66,188.66,188.13,188.33,12526.0,182.574,182.574,182.0611,182.2546,12526.0
2023-08-11 11:15:00,188.38,188.38,188.12,188.36,13128.0,182.303,182.303,182.0514,182.2837,13128.0
2023-08-11 11:20:00,188.41,188.41,187.77,187.77,18495.0,182.3321,182.3321,181.7127,181.7127,18495.0
2023-08-11 11:25:00,187.77,187.99,187.73,187.89,11410.0,181.7127,181.9256,181.674,181.8288,11410.0
2023-08-11 11:30:00,187.84,187.85,187.25,187.28,18803.0,181.7805,181.7901,181.2095,181.2385,18803.0
2023-08-11 11:35:00,187.28,187.43,187.15,187.15,10628.0,181.2385,181.3837,181.1127,181.1127,10628.0
2023-08-11 11:40:00,187.02,187.7,186.91,187.61,18166.0,180.9869,181.645,180.8805,181.5579,18166.0
2023-08-11 11:45:00,187.61,187.61,187.21,187.21,5752.0,181.5579,181.5579,181.1708,181.1708,5752.0
2023-08-11 11:50:00,187.22,187.23,186.92,187.15,10151.0,181.1805,181.1901,180.8901,181.1127,10151.0
2023-08-11 11:55:00,187.1,187.35,186.77,187.34,19677.0,181.0643,181.3063,180.745,181.2966,19677.0
2023-08-11 12:00:00,187.34,187.45,186.75,186.92,19135.0,181.2966,181.403,180.7256,180.8901,19135.0
2023-08-11 12:05:00,186.83,187.46,186.83,187.31,12047.0,180.803,181.4127,180.803,181.2676,12047.0
2023-08-11 12:10:00,187.36,187.83,187.31,187.75,9903.0,181.3159,181.7708,181.2676,181.6934,9903.0
2023-08-11 12:15:00,187.74,188.06,187.65,187.71,8342.0,181.6837,181.9934,181.5966,181.6546,8342.0
2023-08-11 12:20:00,187.75,188.17,187.68,187.99,12286.0,181.6934,182.0998,181.6256,181.9256,12286.0
2023-08-11 12:25:00,187.99,187.99,187.5,187.99,11073.0,181.9256,181.9256,181.4514,181.9256,11073.0
2023-08-11 12:30:00,187.99,188.9,187.91,188.59,14137.0,181.9256,182.8063,181.8482,182.5063,14137.0
2023-08-11 12:35:00,188.62,188.62,187.9,188.04,5412.0,182.5353,182.5353,181.8385,181.974,5412.0
2023-08-11 12:40:00,187.93,188.45,187.87,188.45,8119.0,181.8676,182.3708,181.8095,182.3708,8119.0
2023-08-11 12:45:00,188.39,188.66,188.3,188.6,4562.0,182.3127,182.574,182.2256,182.5159,4562.0
2023-08-11 12:50:00,188.59,189.02,188.51,188.55,6595.0,182.5063,182.9224,182.4288,182.4675,6595.0
2023-08-11 12:55:00,188.56,188.7,188.33,188.56,3682.0,182.4772,182.6127,182.2546,182.4772,3682.0
2023-08-11 13:00:00,188.61,188.69,188.25,188.49,6900.0,182.5256,182.603,182.1772,182.4095,6900.0
2023-08-11 13:05:00,188.39,188.39,187.65,187.82,1310.0,182.3127,182.3127,181.5966,181.7611,1310.0
2023-08-11 13:10:00,187.65,187.97,187.65,187.82,5817.0,181.5966,181.9063,181.5966,181.7611,5817.0
2023-08-11 13:15:00,187.72,188.0,187.72,187.79,4266.0,181.6643,181.9353,181.6643,181.7321,4266.0
2023-08-11 13:20:00,187.76,188.0,187.7,187.7,4912.0,181.703,181.9353,181.645,181.645,4912.0
2023-08-11 13:25:00,187.74,188.05,187.73,187.99,4523.0,181.6837,181.9837,181.674,181.9256,4523.0
2023-08-11 13:30:00,188.05,188.17,187.99,188.12,5929.0,181.9837,182.0998,181.9256,182.0514,5929.0
2023-08-11 13:35:00,188.08,188.08,187.75,187.8,3031.0,182.0127,182.0127,181.6934,181.7417,3031.0
2023-08-11 13:40:00,187.68,187.83,187.46,187.49,5152.0,181.6256,181.7708,181.4127,181.4417,5152.0
2023-08-11 13:45:00,187.55,187.88,187.53,187.87,4131.0,181.4998,181.8192,181.4805,181.8095,4131.0
2023-08-11 13:50:00,187.88,188.02,187.8,187.84,5252.0,181.8192,181.9546,181.7417,181.7805,5252.0
2023-08-11 13:55:00,187.88,188.08,187.83,188.01,9206.0,181.8192,182.0127,181.7708,181.945,9206.0
2023-08-11 14:00:00,188.03,188.18,187.9,187.91,3337.0,181.9643,182.1095,181.8385,181.8482,3337.0
2023-08-11 14:05:00,187.92,188.32,187.91,188.07,6002.0,181.8579,182.245,181.8482,182.003,6002.0
2023-08-11 14:10:00,188.1,188.18,188.01,188.02,3717.0,182.0321,182.1095,181.945,181.9546,3717.0
2023-08-11 14:15:00,188.02,188.16,187.85,188.08,11258.0,181.9546,182.0901,181.7901,182.0127,11258.0
2023-08-11 14:20:00,188.08,188.12,187.83,188.12,10251.0,182.0127,182.0514,181.7708,182.0514,10251.0
2023-08-11 14:25:00,188.17,188.25,187.88,187.88,4846.0,182.0998,182.1772,181.8192,181.8192,4846.0
2023-08-11 14:30:00,187.93,188.11,187.66,187.73,8045.0,181.8676,182.0417,181.6063,181.674,8045.0
2023-08-11 14:35:00,187.76,187.79,187.44,187.78,10433.0,181.703,181.7321,181.3934,181.7224,10433.0
2023-08-11 14:40:00,187.85,187.87,187.6,187.69,5233.0,181.7901,181.8095,181.5482,181.6353,5233.0
2023-08-11 14:45:00,187.7,188.09,187.69,188.07,9823.0,181.645,182.0224,181.6353,182.003,9823.0
2023-08-11 14:50:00,188.06,188.16,187.94,187.98,14805.0,181.9934,182.0901,181.8772,181.9159,14805.0
2023-08-11 14:55:00,187.97,188.11,187.74,187.93,12282.0,181.9063,182.0417,181.6837,181.8676,12282.0
2023-08-11 15:00:00,187.88,187.88,187.6,187.64,6224.0,181.8192,181.8192,181.5482,181.5869,6224.0
2023-08-11 15:05:00,187.64,187.78,187.49,187.78,12306.0,181.5869,181.7224,181.4417,181.7224,12306.0
2023-08-11 15:10:00,187.74,188.03,187.59,188.02,19948.0,181.6837,181.9643,181.5385,181.9546,19948.0
2023-08-11 15:15:00,188.03,188.03,187.86,187.95,9304.0,181.9643,181.9643,181.7998,181.8869,9304.0
2023-08-11 15:20:00,188.0,188.19,187.99,188.13,10550.0,181.9353,182.1192,181.9256,182.0611,10550.0
2023-08-11 15:25:00,188.19,188.25,188.03,188.11,39122.0,182.1192,182.1772,181.9643,182.0417,39122.0
2023-08-11 15:30:00,188.12,188.36,188.07,188.07,25361.0,182.0514,182.2837,182.003,182.003,25361.0
2023-08-11 15:35:00,188.07,188.23,187.96,188.05,12771.0,182.003,182.1579,181.8966,181.9837,12771.0
2023-08-11 15:40:00,187.94,188.17,187.85,188.13,15653.0,181.8772,182.0998,181.7901,182.0611,15653.0
2023-08-11 15:45:00,188.1,188.46,188.1,188.21,32591.0,182.0321,182.3805,182.0321,182.1385,32591.0
2023-08-11 15:50:00,188.2,188.27,187.73,187.78,58303.0,182.1288,182.1966,181.674,181.7224,58303.0
2023-08-11 15:55:00,187.78,187.78,187.36,187.5,107928.0,181.7224,181.7224,181.3159,181.4514,107928.0
2023-08-14 09:30:00,184.78,185.98,183.2,183.27,119034.0,178.8192,179.9805,177.2901,177.3579,119034.0
2023-08-14 09:35:00,183.2,183.37,182.33,182.71,59683.0,177.2901,177.4547,176.4482,176.8159,59683.0
2023-08-14 09:40:00,182.96,183.51,182.22,183.05,27947.0,177.0579,177.5901,176.3417,177.145,27947.0
2023-08-14 09:45:00,182.88,183.49,182.08,183.49,27155.0,176.9805,177.5708,176.2063,177.5708,27155.0
2023-08-14 09:50:00,183.61,183.72,182.71,182.81,28175.0,177.6869,177.7934,176.8159,176.9127,28175.0
2023-08-14 09:55:00,182.66,183.0,182.24,182.73,26217.0,176.7676,177.0966,176.3611,176.8353,26217.0
2023-08-14 10:00:00,182.73,183.57,182.56,183.56,16059.0,176.8353,177.6482,176.6708,177.6385,16059.0
2023-08-14 10:05:00,183.59,184.07,183.52,183.83,25491.0,177.6676,178.1321,177.5998,177.8998,25491.0
2023-08-14 10:10:00,183.77,183.8,183.4,183.4,26095.0,177.8417,177.8708,177.4837,177.4837,26095.0
2023-08-14 10:15:00,183.2,183.35,182.95,183.21,9047.0,177.2901,177.4353,177.0482,177.2998,9047.0
2023-08-14 10:20:00,183.16,183.89,183.13,183.4,21385.0,177.2514,177.9579,177.2224,177.4837,21385.0
2023-08-14 10:25:00,183.51,183.94,183.33,183.73,9883.0,177.5901,178.0063,177.4159,177.803,9883.0
2023-08-14 10:30:00,183.72,184.5,183.63,184.5,14047.0,177.7934,178.5482,177.7063,178.5482,14047.0
2023-08-14 10:35:00,184.43,184.8,184.29,184.71,17237.0,178.4805,178.8385,178.345,178.7514,17237.0
2023-08-14 10:40:00,184.71,184.88,184.16,184.87,8879.0,178.7514,178.9159,178.2192,178.9063,8879.0
2023-08-14 10:45:00,184.92,184.93,184.41,184.75,7049.0,178.9547,178.9643,178.4611,178.7901,7049.0
2023-08-14 10:50:00,184.73,185.37,184.32,184.4,58464.0,178.7708,179.3901,178.374,178.4514,58464.0
2023-08-14 10:55:00,184.42,184.43,184.09,184.14,8064.0,178.4708,178.4805,178.1514,178.1998,8064.0
2023-08-14 11:00:00,184.11,184.74,184.0,184.31,64923.0,178.1708,178.7805,178.0643,178.3643,64923.0
2023-08-14 11:05:00,184.26,184.84,184.14,184.84,6888.0,178.3159,178.8772,178.1998,178.8772,6888.0
2023-08-14 11:10:00,184.96,185.06,184.7,184.98,10859.0,178.9934,179.0901,178.7417,179.0127,10859.0
2023-08-14 11:15:00,184.96,185.08,184.67,184.84,13958.0,178.9934,179.1095,178.7127,178.8772,13958.0
2023-08-14 11:20:00,184.93,185.15,184.64,184.65,13009.0,178.9643,179.1772,178.6837,178.6934,13009.0
2023-08-14 11:25:00,184.63,185.09,184.57,184.89,9703.0,178.674,179.1192,178.6159,178.9256,9703.0
2023-08-14 11:30:00,184.96,184.96,184.58,184.58,7360.0,178.9934,178.9934,178.6256,178.6256,7360.0
2023-08-14 11:35:00,184.73,184.84,184.27,184.63,7715.0,178.7708,178.8772,178.3256,178.674,7715.0
2023-08-14 11:40:00,184.68,184.71,184.42,184.42,4810.0,178.7224,178.7514,178.4708,178.4708,4810.0
2023-08-14 11:45:00,184.47,184.93,184.4,184.86,31131.0,178.5192,178.9643,178.4514,178.8966,31131.0
2023-08-14 11:50:00,184.78,185.12,184.35,184.73,90244.0,178.8192,179.1482,178.403,178.7708,90244.0
2023-08-14 11:55:00,184.76,184.81,184.45,184.5,9750.0,178.7998,178.8482,178.4998,178.5482,9750.0
2023-08-14 12:00:00,184.53,184.74,184.46,184.6,5214.0,178.5772,178.7805,178.5095,178.645,5214.0
2023-08-14 12:05:00,184.59,184.8,184.24,184.25,4791.0,178.6353,178.8385,178.2966,178.3063,4791.0
2023-08-14 12:10:00,184.23,184.25,184.08,184.12,8426.0,178.2869,178.3063,178.1417,178.1805,8426.0
2023-08-14 12:15:00,184.12,184.37,183.98,184.33,9946.0,178.1805,178.4224,178.045,178.3837,9946.0
2023-08-14 12:20:00,184.33,184.62,184.11,184.38,5532.0,178.3837,178.6643,178.1708,178.4321,5532.0
2023-08-14 12:25:00,184.33,184.58,184.29,184.48,3009.0,178.3837,178.6256,178.345,178.5288,3009.0
2023-08-14 12:30:00,184.4,184.47,183.5,183.58,23366.0,178.4514,178.5192,177.5805,177.6579,23366.0
2023-08-14 12:35:00,183.62,183.87,183.51,183.57,8281.0,177.6966,177.9385,177.5901,177.6482,8281.0
2023-08-14 12:40:00,183.59,183.7,183.29,183.51,33006.0,177.6676,177.774,177.3772,177.5901,33006.0
2023-08-14 12:45:00,183.84,183.91,183.51,183.63,37794.0,177.9095,177.9772,177.5901,177.7063,37794.0
2023-08-14 12:50:00,183.69,183.84,183.55,183.65,4748.0,177.7643,177.9095,177.6288,177.7256,4748.0
2023-08-14 12:55:00,183.67,183.82,183.5,183.69,6636.0,177.745,177.8901,177.5805,177.7643,6636.0
2023-08-14 13:00:00,183.69,184.18,183.63,183.94,52868.0,177.7643,178.2385,177.7063,178.0063,52868.0
2023-08-14 13:05:00,183.84,184.15,183.84,184.12,8370.0,177.9095,178.2095,177.9095,178.1805,8370.0
2023-08-14 13:10:00,184.32,184.5,184.22,184.47,57278.0,178.374,178.5482,178.2772,178.5192,57278.0
2023-08-14 13:15:00,184.53,184.56,184.03,184.22,9005.0,178.5772,178.6063,178.0934,178.2772,9005.0
2023-08-14 13:20:00,184.2,184.32,183.99,184.0,3171.0,178.2579,178.374,178.0547,178.0643,3171.0
2023-08-14 13:25:00,183.95,184.19,183.93,184.19,7474.0,178.0159,178.2482,177.9966,178.2482,7474.0
2023-08-14 13:30:00,184.19,184.28,183.98,184.11,9799.0,178.2482,178.3353,178.045,178.1708,9799.0
2023-08-14 13:35:00,184.09,184.23,184.03,184.21,8562.0,178.1514,178.2869,178.0934,178.2676,8562.0
2023-08-14 13:40:00,184.22,184.61,184.15,184.59,12486.0,178.2772,178.6547,178.2095,178.6353,12486.0
2023-08-14 13:45:00,184.48,184.49,184.08,184.26,18346.0,178.5288,178.5385,178.1417,178.3159,18346.0
2023-08-14 13:50:00,184.26,184.33,184.15,184.15,3375.0,178.3159,178.3837,178.2095,178.2095,3375.0
2023-08-14 13:55:00,184.12,184.34,184.1,184.33,6716.0,178.1805,178.3934,178.1611,178.3837,6716.0
2023-08-14 14:00:00,184.31,184.47,184.24,184.37,5594.0,178.3643,178.5192,178.2966,178.4224,5594.0
2023-08-14 14:05:00,184.37,184.47,184.2,184.31,8020.0,178.4224,178.5192,178.2579,178.3643,8020.0
2023-08-14 14:10:00,184.29,184.38,184.2,184.27,5237.0,178.345,178.4321,178.2579,178.3256,5237.0
2023-08-14 14:15:00,184.28,184.29,183.84,184.03,9010.0,178.3353,178.345,177.9095,178.0934,9010.0
2023-08-14 14:20:00,184.07,184.08,183.67,183.76,5521.0,178.1321,178.1417,177.745,177.8321,5521.0
2023-08-14 14:25:00,183.8,183.89,183.72,183.81,7046.0,177.8708,177.9579,177.7934,177.8805,7046.0
2023-08-14 14:30:00,183.85,183.9,183.52,183.72,8529.0,177.9192,177.9676,177.5998,177.7934,8529.0
2023-08-14 14:35:00,183.78,184.12,183.78,184.12,12996.0,177.8514,178.1805,177.8514,178.1805,12996.0
2023-08-14 14:40:00,184.03,184.17,183.74,183.84,7338.0,178.0934,178.2288,177.8127,177.9095,7338.0
2023-08-14 14:45:00,183.86,184.25,183.82,184.18,5454.0,177.9288,178.3063,177.8901,178.2385,5454.0
2023-08-14 14:50:00,184.2,184.39,184.11,184.31,8735.0,178.2579,178.4417,178.1708,178.3643,8735.0
2023-08-14 14:55:00,184.32,184.38,184.2,184.21,6966.0,178.374,178.4321,178.2579,178.2676,6966.0
2023-08-14 15:00:00,184.25,184.31,184.15,184.21,6800.0,178.3063,178.3643,178.2095,178.2676,6800.0
2023-08-14 15:05:00,184.25,184.3,184.07,184.2,13414.0,178.3063,178.3547,178.1321,178.2579,13414.0
2023-08-14 15:10:00,184.21,184.4,184.2,184.28,6457.0,178.2676,178.4514,178.2579,178.3353,6457.0
2023-08-14 15:15:00,184.32,184.5,184.3,184.5,10321.0,178.374,178.5482,178.3547,178.5482,10321.0
2023-08-14 15:20:00,184.45,184.84,184.42,184.74,41158.0,178.4998,178.8772,178.4708,178.7805,41158.0
2023-08-14 15:25:00,184.69,184.97,184.65,184.88,16483.0,178.7321,179.003,178.6934,178.9159,16483.0
2023-08-14 15:30:00,184.89,185.2,184.75,185.19,22518.0,178.9256,179.2256,178.7901,179.2159,22518.0
2023-08-14 15:35:00,185.14,185.65,185.11,185.65,29437.0,179.1676,179.6611,179.1385,179.6611,29437.0
2023-08-14 15:40:00,185.66,185.85,185.46,185.73,28601.0,179.6708,179.8546,179.4772,179.7385,28601.0
2023-08-14 15:45:00,185.72,185.77,185.47,185.59,32868.0,179.7288,179.7772,179.4869,179.603,32868.0
2023-08-14 15:50:00,185.62,185.86,185.6,185.85,57256.0,179.6321,179.8643,179.6127,179.8546,57256.0
2023-08-14 15:55:00,185.85,185.91,185.45,185.58,154144.0,179.8546,179.9127,179.4676,179.5934,154144.0
2023-08-15 09:30:00,182.88,183.07,181.12,181.58,73121.0,176.9805,177.1643,175.2772,175.7224,73121.0
2023-08-15 09:35:00,181.48,181.58,180.33,180.97,58478.0,175.6256,175.7224,174.5127,175.1321,58478.0
2023-08-15 09:40:00,180.99,181.18,179.28,180.13,78806.0,175.1514,175.3353,173.4966,174.3192,78806.0
2023-08-15 09:45:00,180.16,180.81,179.56,180.81,43500.0,174.3482,174.9772,173.7676,174.9772,43500.0
2023-08-15 09:50:00,180.72,181.34,180.35,180.93,50340.0,174.8901,175.4901,174.5321,175.0934,50340.0
2023-08-15 09:55:00,180.89,181.41,180.89,181.29,22567.0,175.0547,175.5579,175.0547,175.4418,22567.0
2023-08-15 10:00:00,181.25,181.29,180.5,180.87,38698.0,175.403,175.4418,174.6772,175.0353,38698.0
2023-08-15 10:05:00,180.78,181.38,180.43,181.38,22178.0,174.9482,175.5288,174.6095,175.5288,22178.0
2023-08-15 10:10:00,181.25,181.56,180.95,181.42,26226.0,175.403,175.703,175.1127,175.5676,26226.0
2023-08-15 10:15:00,181.55,181.82,181.0,181.23,24071.0,175.6934,175.9547,175.1611,175.3837,24071.0
2023-08-15 10:20:00,181.22,181.3,180.79,181.1,19938.0,175.374,175.4514,174.9579,175.2579,19938.0
2023-08-15 10:25:00,181.1,181.39,180.93,181.38,11047.0,175.2579,175.5385,175.0934,175.5288,11047.0
2023-08-15 10:30:00,181.34,181.56,181.02,181.31,15248.0,175.4901,175.703,175.1805,175.4611,15248.0
2023-08-15 10:35:00,181.37,182.27,181.25,182.19,20569.0,175.5192,176.3901,175.403,176.3127,20569.0
2023-08-15 10:40:00,182.13,182.34,181.9,182.01,19298.0,176.2547,176.4579,176.0321,176.1385,19298.0
2023-08-15 10:45:00,182.03,182.11,181.71,181.85,19938.0,176.1579,176.2353,175.8482,175.9837,19938.0
2023-08-15 10:50:00,181.95,182.3,181.87,181.94,18179.0,176.0805,176.4192,176.003,176.0708,18179.0
2023-08-15 10:55:00,181.94,182.05,181.35,181.85,19327.0,176.0708,176.1772,175.4998,175.9837,19327.0
2023-08-15 11:00:00,181.99,182.49,181.93,182.4,23146.0,176.1192,176.603,176.0611,176.5159,23146.0
2023-08-15 11:05:00,182.31,183.07,182.13,182.93,42173.0,176.4288,177.1643,176.2547,177.0288,42173.0
2023-08-15 11:10:00,182.87,183.42,182.87,183.33,8671.0,176.9708,177.503,176.9708,177.4159,8671.0
2023-08-15 11:15:00,183.26,183.39,183.04,183.26,14488.0,177.3482,177.474,177.1353,177.3482,14488.0
2023-08-15 11:20:00,183.35,183.53,183.21,183.34,12807.0,177.4353,177.6095,177.2998,177.4256,12807.0
2023-08-15 11:25:00,183.36,183.64,183.24,183.64,16438.0,177.445,177.7159,177.3288,177.7159,16438.0
2023-08-15 11:30:00,183.68,183.9,183.59,183.79,12965.0,177.7547,177.9676,177.6676,177.8611,12965.0
2023-08-15 11:35:00,183.79,184.4,183.79,184.23,14959.0,177.8611,178.4514,177.8611,178.2869,14959.0
2023-08-15 11:40:00,184.22,184.42,184.14,184.36,17374.0,178.2772,178.4708,178.1998,178.4127,17374.0
2023-08-15 11:45:00,184.35,184.69,184.24,184.65,23085.0,178.403,178.7321,178.2966,178.6934,23085.0
2023-08-15 11:50:00,184.61,184.63,184.15,184.16,11659.0,178.6547,178.674,178.2095,178.2192,11659.0
2023-08-15 11:55:00,184.2,184.64,184.2,184.6,8131.0,178.2579,178.6837,178.2579,178.645,8131.0
2023-08-15 12:00:00,184.58,184.79,184.41,184.71,16751.0,178.6256,178.8288,178.4611,178.7514,16751.0
2023-08-15 12:05:00,184.68,184.73,184.35,184.49,11833.0,178.7224,178.7708,178.403,178.5385,11833.0
2023-08-15 12:10:00,184.41,184.67,184.36,184.64,6089.0,178.4611,178.7127,178.4127,178.6837,6089.0
2023-08-15 12:15:00,184.62,184.78,184.47,184.71,9942.0,178.6643,178.8192,178.5192,178.7514,9942.0
2023-08-15 12:20:00,184.71,184.96,184.25,184.25,17115.0,178.7514,178.9934,178.3063,178.3063,17115.0
2023-08-15 12:25:00,184.35,184.37,183.75,184.12,12658.0,178.403,178.4224,177.8224,178.1805,12658.0
2023-08-15 12:30:00,184.15,184.57,184.14,184.5,14118.0,178.2095,178.6159,178.1998,178.5482,14118.0
2023-08-15 12:35:00,184.5,184.57,184.33,184.47,10328.0,178.5482,178.6159,178.3837,178.5192,10328.0
2023-08-15 12:40:00,184.4,184.46,184.14,184.28,8740.0,178.4514,178.5095,178.1998,178.3353,8740.0
2023-08-15 12:45:00,184.21,184.21,183.98,184.06,8366.0,178.2676,178.2676,178.045,178.1224,8366.0
2023-08-15 12:50:00,184.01,184.12,183.71,183.79,18081.0,178.074,178.1805,177.7837,177.8611,18081.0
2023-08-15 12:55:00,183.84,183.9,183.71,183.84,13519.0,177.9095,177.9676,177.7837,177.9095,13519.0
2023-08-15 13:00:00,183.84,184.12,183.84,184.09,17313.0,177.9095,178.1805,177.9095,178.1514,17313.0
2023-08-15 13:05:00,184.02,184.06,183.89,184.0,11527.0,178.0837,178.1224,177.9579,178.0643,11527.0
2023-08-15 13:10:00,184.01,184.05,183.54,183.61,21728.0,178.074,178.1127,177.6192,177.6869,21728.0
2023-08-15 13:15:00,183.64,183.64,182.91,183.09,16145.0,177.7159,177.7159,177.0095,177.1837,16145.0
2023-08-15 13:20:00,183.11,183.37,182.99,183.34,11834.0,177.203,177.4547,177.0869,177.4256,11834.0
2023-08-15 13:25:00,183.31,183.46,183.25,183.34,17107.0,177.3966,177.5417,177.3385,177.4256,17107.0
2023-08-15 13:30:00,183.36,183.36,182.94,183.09,16971.0,177.445,177.445,177.0385,177.1837,16971.0
2023-08-15 13:35:00,183.09,183.56,183.09,183.25,11516.0,177.1837,177.6385,177.1837,177.3385,11516.0
2023-08-15 13:40:00,183.25,183.38,183.02,183.09,9449.0,177.3385,177.4643,177.1159,177.1837,9449.0
2023-08-15 13:45:00,183.02,183.34,183.0,183.29,15778.0,177.1159,177.4256,177.0966,177.3772,15778.0
2023-08-15 13:50:00,183.3,183.68,183.3,183.68,14262.0,177.3869,177.7547,177.3869,177.7547,14262.0
2023-08-15 13:55:00,183.68,183.68,183.02,183.17,12536.0,177.7547,177.7547,177.1159,177.2611,12536.0
2023-08-15 14:00:00,183.17,183.27,182.95,183.12,12155.0,177.2611,177.3579,177.0482,177.2127,12155.0
2023-08-15 14:05:00,183.15,183.42,183.09,183.33,19579.0,177.2417,177.503,177.1837,177.4159,19579.0
2023-08-15 14:10:00,183.33,183.39,183.19,183.28,13928.0,177.4159,177.474,177.2805,177.3676,13928.0
2023-08-15 14:15:00,183.28,183.54,183.03,183.52,7297.0,177.3676,177.6192,177.1256,177.5998,7297.0
2023-08-15 14:20:00,183.53,183.87,183.51,183.78,12194.0,177.6095,177.9385,177.5901,177.8514,12194.0
2023-08-15 14:25:00,183.8,183.94,183.7,183.88,6377.0,177.8708,178.0063,177.774,177.9482,6377.0
2023-08-15 14:30:00,183.82,184.01,183.82,183.94,6352.0,177.8901,178.074,177.8901,178.0063,6352.0
2023-08-15 14:35:00,183.9,184.09,183.76,183.79,12616.0,177.9676,178.1514,177.8321,177.8611,12616.0
2023-08-15 14:40:00,183.85,184.1,183.83,184.0,5815.0,177.9192,178.1611,177.8998,178.0643,5815.0
2023-08-15 14:45:00,184.14,184.17,183.94,184.02,8350.0,178.1998,178.2288,178.0063,178.0837,8350.0
2023-08-15 14:50:00,184.03,184.08,183.9,184.0,5761.0,178.0934,178.1417,177.9676,178.0643,5761.0
2023-08-15 14:55:00,183.98,184.29,183.95,184.22,16350.0,178.045,178.345,178.0159,178.2772,16350.0
2023-08-15 15:00:00,184.23,184.44,184.21,184.3,14838.0,178.2869,178.4901,178.2676,178.3547,14838.0
2023-08-15 15:05:00,184.33,184.55,184.29,184.49,17922.0,178.3837,178.5966,178.345,178.5385,17922.0
2023-08-15 15:10:00,184.49,184.6,184.07,184.15,13602.0,178.5385,178.645,178.1321,178.2095,13602.0
2023-08-15 15:15:00,184.07,184.32,184.02,184.27,7540.0,178.1321,178.374,178.0837,178.3256,7540.0
2023-08-15 15:20:00,184.27,184.28,184.1,184.22,20128.0,178.3256,178.3353,178.1611,178.2772,20128.0
2023-08-15 15:25:00,184.22,184.22,183.76,183.85,24582.0,178.2772,178.2772,177.8321,177.9192,24582.0
2023-08-15 15:30:00,183.81,184.38,183.69,184.33,22064.0,177.8805,178.4321,177.7643,178.3837,22064.0
2023-08-15 15:35:00,184.33,184.36,183.89,183.92,13116.0,178.3837,178.4127,177.9579,177.9869,13116.0
2023-08-15 15:40:00,183.93,184.26,183.8,183.97,58855.0,177.9966,178.3159,177.8708,178.0353,58855.0
2023-08-15 15:45:00,183.97,184.26,183.88,183.95,61530.0,178.0353,178.3159,177.9482,178.0159,61530.0
2023-08-15 15:50:00,183.92,184.22,183.81,183.94,58383.0,177.9869,178.2772,177.8805,178.0063,58383.0
2023-08-15 15:55:00,183.9,184.48,183.79,184.37,162340.0,177.9676,178.5288,177.8611,178.4224,162340.0
2023-08-16 09:30:00,182.2,182.5,180.2,180.81,53355.0,176.3224,176.6127,174.3869,174.9772,53355.0
2023-08-16 09:35:00,180.65,181.51,179.85,180.9,36301.0,174.8224,175.6547,174.0482,175.0643,36301.0
2023-08-16 09:40:00,180.91,181.95,180.91,181.95,10267.0,175.074,176.0805,175.074,176.0805,10267.0
2023-08-16 09:45:00,182.01,183.13,181.43,183.13,57969.0,176.1385,177.2224,175.5772,177.2224,57969.0
2023-08-16 09:50:00,183.2,183.89,183.0,183.89,21681.0,177.2901,177.9579,177.0966,177.9579,21681.0
2023-08-16 09:55:00,183.67,184.45,183.46,184.37,31372.0,177.745,178.4998,177.5417,178.4224,31372.0
2023-08-16 10:00:00,184.2,184.29,183.07,184.19,58143.0,178.2579,178.345,177.1643,178.2482,58143.0
2023-08-16 10:05:00,184.37,185.58,184.12,185.43,55637.0,178.4224,179.5934,178.1805,179.4482,55637.0
2023-08-16 10:10:00,185.34,186.34,185.18,186.01,45047.0,179.3611,180.3288,179.2063,180.0095,45047.0
2023-08-16 10:15:00,185.97,186.3,185.6,186.1,39402.0,179.9708,180.2901,179.6127,180.0966,39402.0
2023-08-16 10:20:00,186.1,186.1,184.51,185.11,23169.0,180.0966,180.0966,178.5579,179.1385,23169.0
2023-08-16 10:25:00,185.02,185.37,184.66,185.13,19587.0,179.0514,179.3901,178.703,179.1579,19587.0
2023-08-16 10:30:00,185.13,185.4,184.82,185.19,16082.0,179.1579,179.4192,178.8579,179.2159,16082.0
2023-08-16 10:35:00,185.14,185.47,185.12,185.27,15552.0,179.1676,179.4869,179.1482,179.2934,15552.0
2023-08-16 10:40:00,185.24,186.16,185.24,185.92,19052.0,179.2643,180.1546,179.2643,179.9224,19052.0
2023-08-16 10:45:00,185.89,186.19,185.59,186.14,18288.0,179.8934,180.1837,179.603,180.1353,18288.0
2023-08-16 10:50:00,186.12,186.79,186.06,186.64,12700.0,180.1159,180.7643,180.0579,180.6192,12700.0
2023-08-16 10:55:00,186.63,186.69,186.4,186.52,10102.0,180.6095,180.6676,180.3869,180.503,10102.0
2023-08-16 11:00:00,186.28,186.28,185.57,185.57,8193.0,180.2708,180.2708,179.5837,179.5837,8193.0
2023-08-16 11:05:00,185.55,185.55,184.92,184.92,10719.0,179.5643,179.5643,178.9547,178.9547,10719.0
2023-08-16 11:10:00,184.92,185.15,184.67,184.77,5152.0,178.9547,179.1772,178.7127,178.8095,5152.0
2023-08-16 11:15:00,184.71,184.96,184.26,184.54,6495.0,178.7514,178.9934,178.3159,178.5869,6495.0
2023-08-16 11:20:00,184.47,185.09,184.46,185.09,13281.0,178.5192,179.1192,178.5095,179.1192,13281.0
2023-08-16 11:25:00,185.05,185.2,184.88,185.2,5307.0,179.0805,179.2256,178.9159,179.2256,5307.0
2023-08-16 11:30:00,185.12,185.3,184.51,184.71,12106.0,179.1482,179.3224,178.5579,178.7514,12106.0
2023-08-16 11:35:00,184.64,184.8,184.07,184.3,10501.0,178.6837,178.8385,178.1321,178.3547,10501.0
2023-08-16 11:40:00,184.13,184.37,184.05,184.12,5404.0,178.1901,178.4224,178.1127,178.1805,5404.0
2023-08-16 11:45:00,184.31,184.46,184.19,184.3,6592.0,178.3643,178.5095,178.2482,178.3547,6592.0
2023-08-16 11:50:00,184.36,184.67,184.35,184.41,4261.0,178.4127,178.7127,178.403,178.4611,4261.0
2023-08-16 11:55:00,184.47,184.53,184.23,184.31,4727.0,178.5192,178.5772,178.2869,178.3643,4727.0
2023-08-16 12:00:00,184.41,184.49,184.07,184.43,3769.0,178.4611,178.5385,178.1321,178.4805,3769.0
2023-08-16 12:05:00,184.5,184.77,184.45,184.6,12692.0,178.5482,178.8095,178.4998,178.645,12692.0
2023-08-16 12:10:00,184.63,184.77,184.41,184.57,8617.0,178.674,178.8095,178.4611,178.6159,8617.0
2023-08-16 12:15:00,184.66,184.73,184.59,184.69,6209.0,178.703,178.7708,178.6353,178.7321,6209.0
2023-08-16 12:20:00,184.69,184.76,184.45,184.56,4349.0,178.7321,178.7998,178.4998,178.6063,4349.0
2023-08-16 12:25:00,184.51,184.99,184.41,184.99,10084.0,178.5579,179.0224,178.4611,179.0224,10084.0
2023-08-16 12:30:00,184.95,185.21,184.84,184.92,10632.0,178.9837,179.2353,178.8772,178.9547,10632.0
2023-08-16 12:35:00,184.96,185.02,184.71,184.99,8217.0,178.9934,179.0514,178.7514,179.0224,8217.0
2023-08-16 12:40:00,184.99,185.03,184.34,184.42,10579.0,179.0224,179.0611,178.3934,178.4708,10579.0
2023-08-16 12:45:00,184.44,184.45,182.75,182.75,42494.0,178.4901,178.4998,176.8547,176.8547,42494.0
2023-08-16 12:50:00,182.7,182.71,182.32,182.44,12813.0,176.8063,176.8159,176.4385,176.5547,12813.0
2023-08-16 12:55:00,182.47,182.92,182.43,182.72,8985.0,176.5837,177.0192,176.545,176.8256,8985.0
2023-08-16 13:00:00,182.72,182.86,182.63,182.64,5891.0,176.8256,176.9611,176.7385,176.7482,5891.0
2023-08-16 13:05:00,182.55,182.72,182.28,182.29,17086.0,176.6611,176.8256,176.3998,176.4095,17086.0
2023-08-16 13:10:00,182.34,182.37,182.23,182.28,5045.0,176.4579,176.4869,176.3514,176.3998,5045.0
2023-08-16 13:15:00,182.26,182.74,182.24,182.65,6439.0,176.3805,176.845,176.3611,176.7579,6439.0
2023-08-16 13:20:00,182.66,182.93,182.66,182.68,6261.0,176.7676,177.0288,176.7676,176.7869,6261.0
2023-08-16 13:25:00,182.69,182.82,182.62,182.69,1454.0,176.7966,176.9224,176.7288,176.7966,1454.0
2023-08-16 13:30:00,182.65,182.82,182.58,182.75,5705.0,176.7579,176.9224,176.6901,176.8547,5705.0
2023-08-16 13:35:00,182.57,182.75,182.46,182.54,7041.0,176.6805,176.8547,176.574,176.6514,7041.0
2023-08-16 13:40:00,182.55,182.95,182.55,182.88,5137.0,176.6611,177.0482,176.6611,176.9805,5137.0
2023-08-16 13:45:00,182.84,183.32,182.84,183.32,4103.0,176.9417,177.4063,176.9417,177.4063,4103.0
2023-08-16 13:50:00,183.28,183.29,183.09,183.1,3108.0,177.3676,177.3772,177.1837,177.1934,3108.0
2023-08-16 13:55:00,183.05,183.24,183.05,183.15,4272.0,177.145,177.3288,177.145,177.2417,4272.0
2023-08-16 14:00:00,183.12,183.19,182.43,182.61,8126.0,177.2127,177.2805,176.545,176.7192,8126.0
2023-08-16 14:05:00,182.71,182.82,182.66,182.68,4787.0,176.8159,176.9224,176.7676,176.7869,4787.0
2023-08-16 14:10:00,182.77,182.96,182.72,182.87,5603.0,176.874,177.0579,176.8256,176.9708,5603.0
2023-08-16 14:15:00,182.87,183.15,182.86,183.14,3028.0,176.9708,177.2417,176.9611,177.2321,3028.0
2023-08-16 14:20:00,183.23,183.47,183.2,183.42,4702.0,177.3192,177.5514,177.2901,177.503,4702.0
2023-08-16 14:25:00,183.47,183.5,183.17,183.47,4144.0,177.5514,177.5805,177.2611,177.5514,4144.0
2023-08-16 14:30:00,183.46,183.7,183.28,183.51,2330.0,177.5417,177.774,177.3676,177.5901,2330.0
2023-08-16 14:35:00,183.31,183.39,183.07,183.14,4880.0,177.3966,177.474,177.1643,177.2321,4880.0
2023-08-16 14:40:00,183.2,183.23,182.82,182.97,7359.0,177.2901,177.3192,176.9224,177.0676,7359.0
2023-08-16 14:45:00,182.97,183.13,182.69,182.84,8594.0,177.0676,177.2224,176.7966,176.9417,8594.0
2023-08-16 14:50:00,182.84,182.84,182.62,182.63,3930.0,176.9417,176.9417,176.7288,176.7385,3930.0
2023-08-16 14:55:00,182.61,183.0,182.6,183.0,5073.0,176.7192,177.0966,176.7095,177.0966,5073.0
2023-08-16 15:00:00,182.92,183.01,182.69,182.74,5344.0,177.0192,177.1063,176.7966,176.845,5344.0
2023-08-16 15:05:00,182.71,182.8,182.5,182.64,5323.0,176.8159,176.903,176.6127,176.7482,5323.0
2023-08-16 15:10:00,182.66,182.74,182.44,182.74,13396.0,176.7676,176.845,176.5547,176.845,13396.0
2023-08-16 15:15:00,182.69,182.7,182.44,182.57,7207.0,176.7966,176.8063,176.5547,176.6805,7207.0
2023-08-16 15:20:00,182.6,182.74,182.06,182.18,5132.0,176.7095,176.845,176.1869,176.303,5132.0
2023-08-16 15:25:00,182.07,182.22,181.93,181.99,8166.0,176.1966,176.3417,176.0611,176.1192,8166.0
2023-08-16 15:30:00,181.96,182.44,181.96,182.44,11597.0,176.0901,176.5547,176.0901,176.5547,11597.0
2023-08-16 15:35:00,182.4,182.5,182.09,182.16,8351.0,176.5159,176.6127,176.2159,176.2837,8351.0
2023-08-16 15:40:00,182.17,182.21,181.8,181.83,9846.0,176.2934,176.3321,175.9353,175.9643,9846.0
2023-08-16 15:45:00,181.79,182.03,181.75,181.99,15600.0,175.9256,176.1579,175.8869,176.1192,15600.0
2023-08-16 15:50:00,181.95,181.95,181.53,181.76,40303.0,176.0805,176.0805,175.674,175.8966,40303.0
2023-08-16 15:55:00,181.77,181.92,181.52,181.54,78169.0,175.9063,176.0514,175.6643,175.6837,78169.0
2023-08-17 09:30:00,181.28,181.83,180.41,181.7,66441.0,175.4321,175.9643,174.5901,175.8385,66441.0
2023-08-17 09:35:00,181.67,182.66,180.93,181.03,56873.0,175.8095,176.7676,175.0934,175.1901,56873.0
2023-08-17 09:40:00,180.93,182.54,180.93,182.12,22923.0,175.0934,176.6514,175.0934,176.245,22923.0
2023-08-17 09:45:00,182.1,182.76,181.5,181.5,18279.0,176.2256,176.8643,175.645,175.645,18279.0
2023-08-17 09:50:00,181.53,182.38,180.44,180.73,41841.0,175.674,176.4966,174.6192,174.8998,41841.0
2023-08-17 09:55:00,180.88,180.88,180.04,180.42,48201.0,175.045,175.045,174.2321,174.5998,48201.0
2023-08-17 10:00:00,180.4,181.66,180.4,181.39,19665.0,174.5805,175.7998,174.5805,175.5385,19665.0
2023-08-17 10:05:00,181.46,181.57,181.01,181.37,14502.0,175.6063,175.7127,175.1708,175.5192,14502.0
2023-08-17 10:10:00,181.3,181.35,180.72,180.89,6270.0,175.4514,175.4998,174.8901,175.0547,6270.0
2023-08-17 10:15:00,180.9,181.51,180.89,181.31,10769.0,175.0643,175.6547,175.0547,175.4611,10769.0
2023-08-17 10:20:00,181.15,181.6,181.07,181.46,11885.0,175.3063,175.7418,175.2288,175.6063,11885.0
2023-08-17 10:25:00,181.43,181.96,181.4,181.91,12602.0,175.5772,176.0901,175.5482,176.0418,12602.0
2023-08-17 10:30:00,181.99,182.35,181.93,182.26,11391.0,176.1192,176.4676,176.0611,176.3805,11391.0
2023-08-17 10:35:00,182.2,182.46,181.87,182.36,24084.0,176.3224,176.574,176.003,176.4772,24084.0
2023-08-17 10:40:00,182.45,183.06,182.44,182.66,20628.0,176.5643,177.1547,176.5547,176.7676,20628.0
2023-08-17 10:45:00,182.73,182.99,182.5,182.75,13555.0,176.8353,177.0869,176.6127,176.8547,13555.0
2023-08-17 10:50:00,182.75,183.14,182.67,183.07,10502.0,176.8547,177.2321,176.7772,177.1643,10502.0
2023-08-17 10:55:00,183.07,183.18,182.82,183.03,11442.0,177.1643,177.2708,176.9224,177.1256,11442.0
2023-08-17 11:00:00,183.04,183.1,182.6,182.6,7761.0,177.1353,177.1934,176.7095,176.7095,7761.0
2023-08-17 11:05:00,182.77,182.88,182.62,182.66,3538.0,176.874,176.9805,176.7288,176.7676,3538.0
2023-08-17 11:10:00,182.66,183.13,182.66,183.07,7575.0,176.7676,177.2224,176.7676,177.1643,7575.0
2023-08-17 11:15:00,183.01,183.16,182.78,182.92,8043.0,177.1063,177.2514,176.8837,177.0192,8043.0
2023-08-17 11:20:00,183.04,183.17,182.89,182.89,12292.0,177.1353,177.2611,176.9901,176.9901,12292.0
2023-08-17 11:25:00,182.88,183.09,182.38,182.97,13744.0,176.9805,177.1837,176.4966,177.0676,13744.0
2023-08-17 11:30:00,182.89,183.12,182.82,182.91,8994.0,176.9901,177.2127,176.9224,177.0095,8994.0
2023-08-17 11:35:00,182.96,182.97,182.47,182.78,5173.0,177.0579,177.0676,176.5837,176.8837,5173.0
2023-08-17 11:40:00,182.78,183.15,182.66,182.93,5218.0,176.8837,177.2417,176.7676,177.0288,5218.0
2023-08-17 11:45:00,182.93,183.23,182.92,183.0,8571.0,177.0288,177.3192,177.0192,177.0966,8571.0
2023-08-17 11:50:00,183.0,183.49,182.97,183.44,14011.0,177.0966,177.5708,177.0676,177.5224,14011.0
2023-08-17 11:55:00,183.35,183.76,183.25,183.31,18002.0,177.4353,177.8321,177.3385,177.3966,18002.0
2023-08-17 12:00:00,183.27,183.28,182.98,183.05,7848.0,177.3579,177.3676,177.0772,177.145,7848.0
2023-08-17 12:05:00,183.06,183.34,182.79,183.27,22538.0,177.1547,177.4256,176.8934,177.3579,22538.0
2023-08-17 12:10:00,183.3,183.36,183.21,183.29,3616.0,177.3869,177.445,177.2998,177.3772,3616.0
2023-08-17 12:15:00,183.28,183.79,183.28,183.73,14246.0,177.3676,177.8611,177.3676,177.803,14246.0
2023-08-17 12:20:00,183.8,184.51,183.75,184.46,22257.0,177.8708,178.5579,177.8224,178.5095,22257.0
2023-08-17 12:25:00,184.51,184.65,184.2,184.49,20068.0,178.5579,178.6934,178.2579,178.5385,20068.0
2023-08-17 12:30:00,184.41,184.48,184.19,184.34,6604.0,178.4611,178.5288,178.2482,178.3934,6604.0
2023-08-17 12:35:00,184.37,184.69,184.24,184.69,18546.0,178.4224,178.7321,178.2966,178.7321,18546.0
2023-08-17 12:40:00,184.67,184.67,184.43,184.46,12064.0,178.7127,178.7127,178.4805,178.5095,12064.0
2023-08-17 12:45:00,184.49,184.5,184.14,184.2,14830.0,178.5385,178.5482,178.1998,178.2579,14830.0
2023-08-17 12:50:00,184.17,184.26,183.82,183.87,6929.0,178.2288,178.3159,177.8901,177.9385,6929.0
2023-08-17 12:55:00,183.89,184.09,183.89,183.92,8241.0,177.9579,178.1514,177.9579,177.9869,8241.0
2023-08-17 13:00:00,183.95,183.95,183.57,183.57,8764.0,178.0159,178.0159,177.6482,177.6482,8764.0
2023-08-17 13:05:00,183.57,183.78,183.55,183.6,7605.0,177.6482,177.8514,177.6288,177.6772,7605.0
2023-08-17 13:10:00,183.56,183.91,183.55,183.91,5108.0,177.6385,177.9772,177.6288,177.9772,5108.0
2023-08-17 13:15:00,183.98,184.13,183.8,183.81,12989.0,178.045,178.1901,177.8708,177.8805,12989.0
2023-08-17 13:20:00,183.76,183.81,183.57,183.57,7513.0,177.8321,177.8805,177.6482,177.6482,7513.0
2023-08-17 13:25:00,183.55,183.61,183.35,183.44,7162.0,177.6288,177.6869,177.4353,177.5224,7162.0
2023-08-17 13:30:00,183.42,183.65,183.33,183.64,10926.0,177.503,177.7256,177.4159,177.7159,10926.0
2023-08-17 13:35:00,183.53,183.67,183.48,183.5,8355.0,177.6095,177.745,177.5611,177.5805,8355.0
2023-08-17 13:40:00,183.54,183.62,183.32,183.48,17323.0,177.6192,177.6966,177.4063,177.5611,17323.0
2023-08-17 13:45:00,183.43,183.75,183.35,183.35,16834.0,177.5127,177.8224,177.4353,177.4353,16834.0
2023-08-17 13:50:00,183.47,183.81,183.45,183.61,8934.0,177.5514,177.8805,177.5321,177.6869,8934.0
2023-08-17 13:55:00,183.54,183.54,183.0,183.07,6193.0,177.6192,177.6192,177.0966,177.1643,6193.0
2023-08-17 14:00:00,182.99,183.02,182.6,182.6,3826.0,177.0869,177.1159,176.7095,176.7095,3826.0
2023-08-17 14:05:00,182.67,183.2,182.63,183.16,18325.0,176.7772,177.2901,176.7385,177.2514,18325.0
2023-08-17 14:10:00,183.09,183.14,182.92,183.06,10308.0,177.1837,177.2321,177.0192,177.1547,10308.0
2023-08-17 14:15:00,183.13,183.2,183.07,183.14,6179.0,177.2224,177.2901,177.1643,177.2321,6179.0
2023-08-17 14:20:00,183.17,183.28,182.83,182.93,7613.0,177.2611,177.3676,176.9321,177.0288,7613.0
2023-08-17 14:25:00,182.9,183.02,182.84,182.97,3047.0,176.9998,177.1159,176.9417,177.0676,3047.0
2023-08-17 14:30:00,182.86,182.89,182.75,182.83,9495.0,176.9611,176.9901,176.8547,176.9321,9495.0
2023-08-17 14:35:00,182.79,183.11,182.68,183.02,12554.0,176.8934,177.203,176.7869,177.1159,12554.0
2023-08-17 14:40:00,182.97,183.07,182.9,182.9,7699.0,177.0676,177.1643,176.9998,176.9998,7699.0
2023-08-17 14:45:00,182.89,182.92,182.65,182.73,8339.0,176.9901,177.0192,176.7579,176.8353,8339.0
2023-08-17 14:50:00,182.67,182.81,182.36,182.39,18677.0,176.7772,176.9127,176.4772,176.5063,18677.0
2023-08-17 14:55:00,182.31,182.36,182.06,182.36,12730.0,176.4288,176.4772,176.1869,176.4772,12730.0
2023-08-17 15:00:00,182.36,182.78,182.35,182.55,21488.0,176.4772,176.8837,176.4676,176.6611,21488.0
2023-08-17 15:05:00,182.63,182.63,182.2,182.33,10291.0,176.7385,176.7385,176.3224,176.4482,10291.0
2023-08-17 15:10:00,182.3,182.67,182.29,182.62,11261.0,176.4192,176.7772,176.4095,176.7288,11261.0
2023-08-17 15:15:00,182.57,182.9,182.51,182.9,23536.0,176.6805,176.9998,176.6224,176.9998,23536.0
2023-08-17 15:20:00,182.96,183.01,182.75,182.96,14164.0,177.0579,177.1063,176.8547,177.0579,14164.0
2023-08-17 15:25:00,182.96,183.42,182.96,183.21,20537.0,177.0579,177.503,177.0579,177.2998,20537.0
2023-08-17 15:30:00,183.22,183.41,182.92,183.1,33872.0,177.3095,177.4934,177.0192,177.1934,33872.0
2023-08-17 15:35:00,183.09,183.28,183.03,183.1,15095.0,177.1837,177.3676,177.1256,177.1934,15095.0
2023-08-17 15:40:00,183.17,183.3,183.09,183.24,19209.0,177.2611,177.3869,177.1837,177.3288,19209.0
2023-08-17 15:45:00,183.21,183.33,182.9,182.91,26326.0,177.2998,177.4159,176.9998,177.0095,26326.0
2023-08-17 15:50:00,182.92,183.47,182.92,183.14,43758.0,177.0192,177.5514,177.0192,177.2321,43758.0
2023-08-17 15:55:00,183.14,183.3,182.64,182.68,85676.0,177.2321,177.3869,176.7482,176.7869,85676.0
2023-08-18 09:30:00,180.79,182.08,180.32,182.08,71263.0,174.9579,176.2063,174.503,176.2063,71263.0
2023-08-18 09:35:00,182.08,182.57,181.59,182.3,19101.0,176.2063,176.6805,175.7321,176.4192,19101.0
2023-08-18 09:40:00,182.34,182.54,181.93,182.45,17559.0,176.4579,176.6514,176.0611,176.5643,17559.0
2023-08-18 09:45:00,182.53,182.8,182.04,182.78,10088.0,176.6417,176.903,176.1676,176.8837,10088.0
2023-08-18 09:50:00,182.9,183.2,182.57,182.72,14715.0,176.9998,177.2901,176.6805,176.8256,14715.0
2023-08-18 09:55:00,182.49,182.75,182.31,182.51,22414.0,176.603,176.8547,176.4288,176.6224,22414.0
2023-08-18 10:00:00,182.47,182.51,181.91,181.99,21753.0,176.5837,176.6224,176.0418,176.1192,21753.0
2023-08-18 10:05:00,182.01,182.11,181.91,182.11,26650.0,176.1385,176.2353,176.0418,176.2353,26650.0
2023-08-18 10:10:00,182.0,182.36,181.94,181.98,17537.0,176.1288,176.4772,176.0708,176.1095,17537.0
2023-08-18 10:15:00,181.98,182.7,181.93,182.35,23902.0,176.1095,176.8063,176.0611,176.4676,23902.0
2023-08-18 10:20:00,182.39,182.5,182.08,182.09,4591.0,176.5063,176.6127,176.2063,176.2159,4591.0
2023-08-18 10:25:00,182.07,182.21,181.8,181.88,13816.0,176.1966,176.3321,175.9353,176.0127,13816.0
2023-08-18 10:30:00,181.86,182.14,181.71,181.71,5930.0,175.9934,176.2643,175.8482,175.8482,5930.0
2023-08-18 10:35:00,181.73,181.78,180.93,181.05,12481.0,175.8676,175.9159,175.0934,175.2095,12481.0
2023-08-18 10:40:00,181.2,181.21,180.8,181.1,11725.0,175.3547,175.3643,174.9676,175.2579,11725.0
2023-08-18 10:45:00,181.09,182.14,181.09,181.98,12575.0,175.2482,176.2643,175.2482,176.1095,12575.0
2023-08-18 10:50:00,181.97,181.97,181.3,181.4,7761.0,176.0998,176.0998,175.4514,175.5482,7761.0
2023-08-18 10:55:00,181.42,181.69,181.15,181.63,8592.0,175.5676,175.8288,175.3063,175.7708,8592.0
2023-08-18 11:00:00,181.73,181.82,181.38,181.75,7757.0,175.8676,175.9547,175.5288,175.8869,7757.0
2023-08-18 11:05:00,181.71,182.05,181.7,182.0,14798.0,175.8482,176.1772,175.8385,176.1288,14798.0
2023-08-18 11:10:00,182.05,182.6,182.04,182.52,9891.0,176.1772,176.7095,176.1676,176.6321,9891.0
2023-08-18 11:15:00,182.59,182.72,182.43,182.43,14049.0,176.6998,176.8256,176.545,176.545,14049.0
2023-08-18 11:20:00,182.43,182.43,182.04,182.04,13358.0,176.545,176.545,176.1676,176.1676,13358.0
2023-08-18 11:25:00,181.71,182.1,181.58,182.1,7244.0,175.8482,176.2256,175.7224,176.2256,7244.0
2023-08-18 11:30:00,182.09,182.4,182.01,182.25,8758.0,176.2159,176.5159,176.1385,176.3708,8758.0
2023-08-18 11:35:00,182.24,182.36,181.85,181.9,6119.0,176.3611,176.4772,175.9837,176.0321,6119.0
2023-08-18 11:40:00,181.84,182.13,181.46,182.09,5064.0,175.974,176.2547,175.6063,176.2159,5064.0
2023-08-18 11:45:00,182.14,182.14,181.56,181.64,7220.0,176.2643,176.2643,175.703,175.7805,7220.0
2023-08-18 11:50:00,181.6,181.76,181.56,181.66,8834.0,175.7418,175.8966,175.703,175.7998,8834.0
2023-08-18 11:55:00,181.64,182.16,181.63,182.13,10318.0,175.7805,176.2837,175.7708,176.2547,10318.0
2023-08-18 12:00:00,182.17,182.17,181.84,182.13,11056.0,176.2934,176.2934,175.974,176.2547,11056.0
2023-08-18 12:05:00,182.11,182.11,181.61,181.98,6001.0,176.2353,176.2353,175.7514,176.1095,6001.0
2023-08-18 12:10:00,181.99,182.2,181.98,182.06,4381.0,176.1192,176.3224,176.1095,176.1869,4381.0
2023-08-18 12:15:00,182.09,182.23,181.95,182.02,7067.0,176.2159,176.3514,176.0805,176.1482,7067.0
2023-08-18 12:20:00,182.03,182.03,181.82,181.91,4419.0,176.1579,176.1579,175.9547,176.0418,4419.0
2023-08-18 12:25:00,181.92,181.93,181.6,181.69,5227.0,176.0514,176.0611,175.7418,175.8288,5227.0
2023-08-18 12:30:00,181.81,182.25,181.65,182.05,8129.0,175.945,176.3708,175.7901,176.1772,8129.0
2023-08-18 12:35:00,182.05,182.44,182.05,182.24,5489.0,176.1772,176.5547,176.1772,176.3611,5489.0
2023-08-18 12:40:00,182.23,182.52,182.16,182.22,10651.0,176.3514,176.6321,176.2837,176.3417,10651.0
2023-08-18 12:45:00,182.3,182.44,182.14,182.44,3993.0,176.4192,176.5547,176.2643,176.5547,3993.0
2023-08-18 12:50:00,182.29,182.29,182.11,182.14,5173.0,176.4095,176.4095,176.2353,176.2643,5173.0
2023-08-18 12:55:00,182.18,182.35,182.17,182.28,5941.0,176.303,176.4676,176.2934,176.3998,5941.0
2023-08-18 13:00:00,182.28,182.61,182.17,182.61,20317.0,176.3998,176.7192,176.2934,176.7192,20317.0
2023-08-18 13:05:00,182.56,182.82,182.53,182.7,11277.0,176.6708,176.9224,176.6417,176.8063,11277.0
2023-08-18 13:10:00,182.7,182.78,182.43,182.59,13691.0,176.8063,176.8837,176.545,176.6998,13691.0
2023-08-18 13:15:00,182.53,182.64,182.41,182.52,7452.0,176.6417,176.7482,176.5256,176.6321,7452.0
2023-08-18 13:20:00,182.52,182.53,182.0,182.08,17769.0,176.6321,176.6417,176.1288,176.2063,17769.0
2023-08-18 13:25:00,182.06,182.49,181.91,182.43,13898.0,176.1869,176.603,176.0418,176.545,13898.0
2023-08-18 13:30:00,182.39,182.66,182.37,182.6,12209.0,176.5063,176.7676,176.4869,176.7095,12209.0
2023-08-18 13:35:00,182.66,182.66,182.32,182.34,11737.0,176.7676,176.7676,176.4385,176.4579,11737.0
2023-08-18 13:40:00,182.37,182.59,182.23,182.51,8553.0,176.4869,176.6998,176.3514,176.6224,8553.0
2023-08-18 13:45:00,182.57,182.66,182.47,182.52,8235.0,176.6805,176.7676,176.5837,176.6321,8235.0
2023-08-18 13:50:00,182.47,182.63,182.45,182.48,4118.0,176.5837,176.7385,176.5643,176.5934,4118.0
2023-08-18 13:55:00,182.61,182.84,182.4,182.84,15180.0,176.7192,176.9417,176.5159,176.9417,15180.0
2023-08-18 14:00:00,182.84,182.98,182.49,182.59,11266.0,176.9417,177.0772,176.603,176.6998,11266.0
2023-08-18 14:05:00,182.55,182.61,182.38,182.38,8522.0,176.6611,176.7192,176.4966,176.4966,8522.0
2023-08-18 14:10:00,182.33,182.41,182.22,182.39,11530.0,176.4482,176.5256,176.3417,176.5063,11530.0
2023-08-18 14:15:00,182.43,182.56,182.36,182.47,11531.0,176.545,176.6708,176.4772,176.5837,11531.0
2023-08-18 14:20:00,182.47,182.71,182.45,182.56,7951.0,176.5837,176.8159,176.5643,176.6708,7951.0
2023-08-18 14:25:00,182.5,182.72,182.46,182.62,4793.0,176.6127,176.8256,176.574,176.7288,4793.0
2023-08-18 14:30:00,182.64,182.64,182.46,182.47,6526.0,176.7482,176.7482,176.574,176.5837,6526.0
2023-08-18 14:35:00,182.49,182.58,182.46,182.49,5027.0,176.603,176.6901,176.574,176.603,5027.0
2023-08-18 14:40:00,182.52,182.66,182.32,182.52,35100.0,176.6321,176.7676,176.4385,176.6321,35100.0
2023-08-18 14:45:00,182.52,182.81,182.51,182.67,12841.0,176.6321,176.9127,176.6224,176.7772,12841.0
2023-08-18 14:50:00,182.77,182.77,182.61,182.75,11619.0,176.874,176.874,176.7192,176.8547,11619.0
2023-08-18 14:55:00,182.75,183.14,182.75,182.98,11824.0,176.8547,177.2321,176.8547,177.0772,11824.0
2023-08-18 15:00:00,182.92,183.06,182.75,182.89,7438.0,177.0192,177.1547,176.8547,176.9901,7438.0
2023-08-18 15:05:00,182.86,182.88,182.77,182.77,4888.0,176.9611,176.9805,176.874,176.874,4888.0
2023-08-18 15:10:00,182.79,183.01,182.75,182.99,26006.0,176.8934,177.1063,176.8547,177.0869,26006.0
2023-08-18 15:15:00,182.99,183.18,182.95,182.98,19747.0,177.0869,177.2708,177.0482,177.0772,19747.0
2023-08-18 15:20:00,183.04,183.26,182.98,183.05,17379.0,177.1353,177.3482,177.0772,177.145,17379.0
2023-08-18 15:25:00,183.05,183.27,182.99,183.25,12868.0,177.145,177.3579,177.0869,177.3385,12868.0
2023-08-18 15:30:00,183.25,183.43,183.16,183.39,26342.0,177.3385,177.5127,177.2514,177.474,26342.0
2023-08-18 15:35:00,183.35,183.49,183.25,183.32,12628.0,177.4353,177.5708,177.3385,177.4063,12628.0
2023-08-18 15:40:00,183.32,183.42,183.24,183.26,10404.0,177.4063,177.503,177.3288,177.3482,10404.0
2023-08-18 15:45:00,183.32,183.67,183.21,183.55,25066.0,177.4063,177.745,177.2998,177.6288,25066.0
2023-08-18 15:50:00,183.53,183.56,183.18,183.25,55055.0,177.6095,177.6385,177.2708,177.3385,55055.0
2023-08-18 15:55:00,183.28,183.47,183.16,183.44,88444.0,177.3676,177.5514,177.2514,177.5224,88444.0
2023-08-21 09:30:00,185.98,188.13,185.98,187.06,93222.0,179.9805,182.0611,179.9805,181.0256,93222.0
2023-08-21 09:35:00,187.3,188.44,186.98,188.35,48515.0,181.2579,182.3611,180.9482,182.274,48515.0
2023-08-21 09:40:00,188.21,188.49,186.99,187.13,29325.0,182.1385,182.4095,180.9579,181.0934,29325.0
2023-08-21 09:45:00,187.19,188.54,187.09,188.15,30674.0,181.1514,182.4579,181.0546,182.0805,30674.0
2023-08-21 09:50:00,188.11,188.17,187.2,187.77,14259.0,182.0417,182.0998,181.1611,181.7127,14259.0
2023-08-21 09:55:00,187.86,188.31,187.65,187.92,16694.0,181.7998,182.2353,181.5966,181.8579,16694.0
2023-08-21 10:00:00,187.89,187.89,186.59,186.8,24393.0,181.8288,181.8288,180.5708,180.774,24393.0
2023-08-21 10:05:00,186.8,187.26,186.8,186.98,18768.0,180.774,181.2192,180.774,180.9482,18768.0
2023-08-21 10:10:00,186.98,187.68,186.98,187.57,13001.0,180.9482,181.6256,180.9482,181.5192,13001.0
2023-08-21 10:15:00,187.56,187.57,187.0,187.17,11336.0,181.5095,181.5192,180.9676,181.1321,11336.0
2023-08-21 10:20:00,187.15,187.78,186.98,187.42,21890.0,181.1127,181.7224,180.9482,181.374,21890.0
2023-08-21 10:25:00,187.29,187.35,186.96,187.0,8284.0,181.2482,181.3063,180.9288,180.9676,8284.0
2023-08-21 10:30:00,186.96,187.21,186.92,187.0,8221.0,180.9288,181.1708,180.8901,180.9676,8221.0
2023-08-21 10:35:00,187.0,187.26,186.74,187.08,16888.0,180.9676,181.2192,180.7159,181.045,16888.0
2023-08-21 10:40:00,187.09,187.65,186.91,187.65,8102.0,181.0546,181.5966,180.8805,181.5966,8102.0
2023-08-21 10:45:00,187.68,188.11,187.57,188.06,16482.0,181.6256,182.0417,181.5192,181.9934,16482.0
2023-08-21 10:50:00,188.19,188.19,187.77,187.97,8018.0,182.1192,182.1192,181.7127,181.9063,8018.0
2023-08-21 10:55:00,188.12,188.21,187.78,187.88,14639.0,182.0514,182.1385,181.7224,181.8192,14639.0
2023-08-21 11:00:00,187.79,187.84,187.26,187.56,9226.0,181.7321,181.7805,181.2192,181.5095,9226.0
2023-08-21 11:05:00,187.59,187.72,187.0,187.26,7778.0,181.5385,181.6643,180.9676,181.2192,7778.0
2023-08-21 11:10:00,187.34,187.61,186.9,187.1,14013.0,181.2966,181.5579,180.8708,181.0643,14013.0
2023-08-21 11:15:00,187.11,187.35,186.95,187.28,11377.0,181.074,181.3063,180.9192,181.2385,11377.0
2023-08-21 11:20:00,187.25,187.25,186.93,187.08,9797.0,181.2095,181.2095,180.8998,181.045,9797.0
2023-08-21 11:25:00,187.08,187.08,186.61,186.85,19926.0,181.045,181.045,180.5901,180.8224,19926.0
2023-08-21 11:30:00,186.92,186.92,186.59,186.75,11859.0,180.8901,180.8901,180.5708,180.7256,11859.0
2023-08-21 11:35:00,186.73,186.82,186.21,186.43,17438.0,180.7063,180.7934,180.203,180.4159,17438.0
2023-08-21 11:40:00,186.4,186.43,186.17,186.18,5183.0,180.3869,180.4159,180.1643,180.174,5183.0
2023-08-21 11:45:00,186.17,186.55,186.17,186.55,4626.0,180.1643,180.5321,180.1643,180.5321,4626.0
2023-08-21 11:50:00,186.49,186.69,186.27,186.63,39816.0,180.474,180.6676,180.2611,180.6095,39816.0
2023-08-21 11:55:00,186.64,186.76,186.43,186.64,6334.0,180.6192,180.7353,180.4159,180.6192,6334.0
2023-08-21 12:00:00,186.64,186.74,186.5,186.5,4502.0,180.6192,180.7159,180.4837,180.4837,4502.0
2023-08-21 12:05:00,186.5,186.61,186.44,186.5,5062.0,180.4837,180.5901,180.4256,180.4837,5062.0
2023-08-21 12:10:00,186.44,186.59,186.26,186.55,12741.0,180.4256,180.5708,180.2514,180.5321,12741.0
2023-08-21 12:15:00,186.64,186.64,185.72,185.83,48325.0,180.6192,180.6192,179.7288,179.8353,48325.0
2023-08-21 12:20:00,185.77,186.15,185.7,186.02,11188.0,179.7772,180.145,179.7095,180.0192,11188.0
2023-08-21 12:25:00,186.07,186.28,185.9,186.28,6713.0,180.0676,180.2708,179.903,180.2708,6713.0
2023-08-21 12:30:00,186.33,186.33,186.14,186.24,8868.0,180.3192,180.3192,180.1353,180.2321,8868.0
2023-08-21 12:35:00,186.19,186.36,186.08,186.21,15713.0,180.1837,180.3482,180.0772,180.203,15713.0
2023-08-21 12:40:00,186.14,186.46,186.14,186.36,6543.0,180.1353,180.445,180.1353,180.3482,6543.0
2023-08-21 12:45:00,186.34,186.39,186.22,186.33,5148.0,180.3288,180.3772,180.2127,180.3192,5148.0
2023-08-21 12:50:00,186.29,186.36,186.2,186.25,5259.0,180.2805,180.3482,180.1934,180.2417,5259.0
2023-08-21 12:55:00,186.25,186.42,186.22,186.37,5423.0,180.2417,180.4063,180.2127,180.3579,5423.0
2023-08-21 13:00:00,186.32,186.74,186.32,186.42,6450.0,180.3095,180.7159,180.3095,180.4063,6450.0
2023-08-21 13:05:00,186.42,186.72,186.39,186.62,9327.0,180.4063,180.6966,180.3772,180.5998,9327.0
2023-08-21 13:10:00,186.58,186.66,186.52,186.62,2856.0,180.5611,180.6385,180.503,180.5998,2856.0
2023-08-21 13:15:00,186.56,186.61,186.28,186.28,4836.0,180.5417,180.5901,180.2708,180.2708,4836.0
2023-08-21 13:20:00,186.28,186.8,186.24,186.76,5261.0,180.2708,180.774,180.2321,180.7353,5261.0
2023-08-21 13:25:00,186.79,186.91,186.65,186.71,6331.0,180.7643,180.8805,180.6288,180.6869,6331.0
2023-08-21 13:30:00,186.65,187.04,186.65,187.04,5091.0,180.6288,181.0063,180.6288,181.0063,5091.0
2023-08-21 13:35:00,187.04,187.33,187.01,187.16,7299.0,181.0063,181.2869,180.9772,181.1224,7299.0
2023-08-21 13:40:00,187.16,187.29,187.03,187.03,4339.0,181.1224,181.2482,180.9966,180.9966,4339.0
2023-08-21 13:45:00,187.04,187.16,186.93,187.01,3950.0,181.0063,181.1224,180.8998,180.9772,3950.0
2023-08-21 13:50:00,187.0,187.07,186.94,186.98,3976.0,180.9676,181.0353,180.9095,180.9482,3976.0
2023-08-21 13:55:00,187.02,187.16,186.91,187.01,5840.0,180.9869,181.1224,180.8805,180.9772,5840.0
2023-08-21 14:00:00,187.03,187.17,186.98,187.11,6558.0,180.9966,181.1321,180.9482,181.074,6558.0
2023-08-21 14:05:00,187.09,187.21,187.0,187.09,5186.0,181.0546,181.1708,180.9676,181.0546,5186.0
2023-08-21 14:10:00,187.12,187.23,187.1,187.11,2592.0,181.0837,181.1901,181.0643,181.074,2592.0
2023-08-21 14:15:00,187.16,187.16,186.96,187.02,7151.0,181.1224,181.1224,180.9288,180.9869,7151.0
2023-08-21 14:20:00,187.08,187.25,187.05,187.25,5005.0,181.045,181.2095,181.0159,181.2095,5005.0
2023-08-21 14:25:00,187.19,187.27,187.01,187.03,3772.0,181.1514,181.2288,180.9772,180.9966,3772.0
2023-08-21 14:30:00,187.05,187.19,186.96,187.12,8667.0,181.0159,181.1514,180.9288,181.0837,8667.0
2023-08-21 14:35:00,187.19,187.29,187.08,187.17,7082.0,181.1514,181.2482,181.045,181.1321,7082.0
2023-08-21 14:40:00,187.19,187.36,187.16,187.32,3776.0,181.1514,181.3159,181.1224,181.2772,3776.0
2023-08-21 14:45:00,187.3,187.73,187.27,187.67,8189.0,181.2579,181.674,181.2288,181.6159,8189.0
2023-08-21 14:50:00,187.65,187.8,187.53,187.72,7358.0,181.5966,181.7417,181.4805,181.6643,7358.0
2023-08-21 14:55:00,187.75,187.84,187.68,187.83,3619.0,181.6934,181.7805,181.6256,181.7708,3619.0
2023-08-21 15:00:00,187.84,188.0,187.74,187.92,6821.0,181.7805,181.9353,181.6837,181.8579,6821.0
2023-08-21 15:05:00,187.92,187.92,187.65,187.65,5035.0,181.8579,181.8579,181.5966,181.5966,5035.0
2023-08-21 15:10:00,187.61,187.76,187.59,187.69,8643.0,181.5579,181.703,181.5385,181.6353,8643.0
2023-08-21 15:15:00,187.7,188.06,187.7,188.0,10693.0,181.645,181.9934,181.645,181.9353,10693.0
2023-08-21 15:20:00,188.03,188.28,187.94,188.14,17179.0,181.9643,182.2063,181.8772,182.0708,17179.0
2023-08-21 15:25:00,188.06,188.09,187.96,188.04,6336.0,181.9934,182.0224,181.8966,181.974,6336.0
2023-08-21 15:30:00,188.0,188.28,188.0,188.17,12534.0,181.9353,182.2063,181.9353,182.0998,12534.0
2023-08-21 15:35:00,188.17,188.24,188.08,188.21,8289.0,182.0998,182.1676,182.0127,182.1385,8289.0
2023-08-21 15:40:00,188.23,188.29,188.0,188.02,14161.0,182.1579,182.2159,181.9353,181.9546,14161.0
2023-08-21 15:45:00,188.02,188.16,187.95,188.09,28489.0,181.9546,182.0901,181.8869,182.0224,28489.0
2023-08-21 15:50:00,188.0,188.15,187.97,188.05,30015.0,181.9353,182.0805,181.9063,181.9837,30015.0
2023-08-21 15:55:00,188.08,188.16,187.97,188.07,83978.0,182.0127,182.0901,181.9063,182.003,83978.0
2023-08-22 09:30:00,189.76,190.47,189.56,190.03,71834.0,183.6385,184.3256,183.445,183.8998,71834.0
2023-08-22 09:35:00,190.28,190.29,188.45,188.79,45309.0,184.1417,184.1514,182.3708,182.6998,45309.0
2023-08-22 09:40:00,188.76,189.01,187.77,189.0,25594.0,182.6708,182.9127,181.7127,182.903,25594.0
2023-08-22 09:45:00,189.01,189.29,187.76,187.76,14147.0,182.9127,183.1837,181.703,181.703,14147.0
2023-08-22 09:50:00,187.8,188.23,187.62,187.7,12516.0,181.7417,182.1579,181.5676,181.645,12516.0
2023-08-22 09:55:00,187.69,187.9,187.38,187.74,15555.0,181.6353,181.8385,181.3353,181.6837,15555.0
2023-08-22 10:00:00,187.71,188.39,187.59,188.38,16310.0,181.6546,182.3127,181.5385,182.303,16310.0
2023-08-22 10:05:00,188.39,188.49,187.84,187.84,11676.0,182.3127,182.4095,181.7805,181.7805,11676.0
2023-08-22 10:10:00,187.75,188.22,187.61,188.22,8252.0,181.6934,182.1482,181.5579,182.1482,8252.0
2023-08-22 10:15:00,188.26,188.41,187.9,188.41,4007.0,182.1869,182.3321,181.8385,182.3321,4007.0
2023-08-22 10:20:00,188.37,188.49,187.7,187.89,9746.0,182.2934,182.4095,181.645,181.8288,9746.0
2023-08-22 10:25:00,187.83,187.94,187.74,187.93,6743.0,181.7708,181.8772,181.6837,181.8676,6743.0
2023-08-22 10:30:00,187.83,187.85,187.19,187.19,14813.0,181.7708,181.7901,181.1514,181.1514,14813.0
2023-08-22 10:35:00,187.24,187.92,187.21,187.66,8518.0,181.1998,181.8579,181.1708,181.6063,8518.0
2023-08-22 10:40:00,187.68,187.93,187.45,187.92,10352.0,181.6256,181.8676,181.403,181.8579,10352.0
2023-08-22 10:45:00,187.93,187.93,187.44,187.6,6575.0,181.8676,181.8676,181.3934,181.5482,6575.0
2023-08-22 10:50:00,187.54,187.96,187.52,187.64,5174.0,181.4901,181.8966,181.4708,181.5869,5174.0
2023-08-22 10:55:00,187.55,188.08,187.55,188.08,7965.0,181.4998,182.0127,181.4998,182.0127,7965.0
2023-08-22 11:00:00,187.95,187.95,187.58,187.64,4688.0,181.8869,181.8869,181.5288,181.5869,4688.0
2023-08-22 11:05:00,187.59,187.77,187.41,187.67,4505.0,181.5385,181.7127,181.3643,181.6159,4505.0
2023-08-22 11:10:00,187.63,188.05,187.46,187.94,4968.0,181.5772,181.9837,181.4127,181.8772,4968.0
2023-08-22 11:15:00,187.9,188.05,187.47,188.05,10969.0,181.8385,181.9837,181.4224,181.9837,10969.0
2023-08-22 11:20:00,188.0,188.21,187.87,187.99,8466.0,181.9353,182.1385,181.8095,181.9256,8466.0
2023-08-22 11:25:00,188.09,188.31,188.07,188.13,4807.0,182.0224,182.2353,182.003,182.0611,4807.0
2023-08-22 11:30:00,187.97,188.08,187.85,187.88,5428.0,181.9063,182.0127,181.7901,181.8192,5428.0
2023-08-22 11:35:00,187.86,187.99,187.38,187.38,43588.0,181.7998,181.9256,181.3353,181.3353,43588.0
2023-08-22 11:40:00,187.5,187.61,187.3,187.48,5322.0,181.4514,181.5579,181.2579,181.4321,5322.0
2023-08-22 11:45:00,187.48,187.85,187.26,187.75,103941.0,181.4321,181.7901,181.2192,181.6934,103941.0
2023-08-22 11:50:00,187.82,187.82,186.83,186.98,11526.0,181.7611,181.7611,180.803,180.9482,11526.0
2023-08-22 11:55:00,186.96,187.16,186.89,186.97,12002.0,180.9288,181.1224,180.8611,180.9385,12002.0
2023-08-22 12:00:00,186.99,187.11,186.0,186.14,47983.0,180.9579,181.074,179.9998,180.1353,47983.0
2023-08-22 12:05:00,186.14,186.37,185.9,186.11,67483.0,180.1353,180.3579,179.903,180.1063,67483.0
2023-08-22 12:10:00,186.04,186.22,185.88,185.88,15643.0,180.0385,180.2127,179.8837,179.8837,15643.0
2023-08-22 12:15:00,186.08,186.3,185.99,186.19,4836.0,180.0772,180.2901,179.9901,180.1837,4836.0
2023-08-22 12:20:00,186.16,186.48,186.09,186.48,13680.0,180.1546,180.4643,180.0869,180.4643,13680.0
2023-08-22 12:25:00,186.47,186.88,186.46,186.72,7224.0,180.4546,180.8514,180.445,180.6966,7224.0
2023-08-22 12:30:00,186.74,187.22,186.73,187.22,2906.0,180.7159,181.1805,180.7063,181.1805,2906.0
2023-08-22 12:35:00,187.23,187.54,187.22,187.45,7047.0,181.1901,181.4901,181.1805,181.403,7047.0
2023-08-22 12:40:00,187.54,187.54,187.26,187.38,2877.0,181.4901,181.4901,181.2192,181.3353,2877.0
2023-08-22 12:45:00,187.41,187.51,187.26,187.37,2105.0,181.3643,181.4611,181.2192,181.3256,2105.0
2023-08-22 12:50:00,187.23,187.49,187.22,187.25,3248.0,181.1901,181.4417,181.1805,181.2095,3248.0
2023-08-22 12:55:00,187.41,187.53,187.25,187.25,2994.0,181.3643,181.4805,181.2095,181.2095,2994.0
2023-08-22 13:00:00,187.31,187.4,187.05,187.16,5270.0,181.2676,181.3546,181.0159,181.1224,5270.0
2023-08-22 13:05:00,187.0,187.04,186.83,187.02,5181.0,180.9676,181.0063,180.803,180.9869,5181.0
2023-08-22 13:10:00,187.02,187.16,186.75,186.86,3970.0,180.9869,181.1224,180.7256,180.8321,3970.0
2023-08-22 13:15:00,186.94,186.94,186.47,186.5,7716.0,180.9095,180.9095,180.4546,180.4837,7716.0
2023-08-22 13:20:00,186.5,186.77,186.49,186.77,5298.0,180.4837,180.745,180.474,180.745,5298.0
2023-08-22 13:25:00,186.77,186.94,186.71,186.86,1830.0,180.745,180.9095,180.6869,180.8321,1830.0
2023-08-22 13:30:00,186.8,186.94,186.71,186.86,2086.0,180.774,180.9095,180.6869,180.8321,2086.0
2023-08-22 13:35:00,186.95,186.95,186.73,186.74,9412.0,180.9192,180.9192,180.7063,180.7159,9412.0
2023-08-22 13:40:00,186.74,187.1,186.71,187.1,2081.0,180.7159,181.0643,180.6869,181.0643,2081.0
2023-08-22 13:45:00,187.09,187.1,186.85,186.97,3514.0,181.0546,181.0643,180.8224,180.9385,3514.0
2023-08-22 13:50:00,186.98,187.29,186.95,187.28,6571.0,180.9482,181.2482,180.9192,181.2385,6571.0
2023-08-22 13:55:00,187.28,187.36,187.14,187.34,3388.0,181.2385,181.3159,181.103,181.2966,3388.0
2023-08-22 14:00:00,187.3,187.3,187.06,187.09,5361.0,181.2579,181.2579,181.0256,181.0546,5361.0
2023-08-22 14:05:00,187.03,187.19,187.03,187.19,4333.0,180.9966,181.1514,180.9966,181.1514,4333.0
2023-08-22 14:10:00,187.15,187.24,186.99,187.19,4625.0,181.1127,181.1998,180.9579,181.1514,4625.0
2023-08-22 14:15:00,187.14,187.37,187.06,187.36,8507.0,181.103,181.3256,181.0256,181.3159,8507.0
2023-08-22 14:20:00,187.42,187.56,187.01,187.01,20801.0,181.374,181.5095,180.9772,180.9772,20801.0
2023-08-22 14:25:00,187.04,187.18,186.99,187.15,13139.0,181.0063,181.1417,180.9579,181.1127,13139.0
2023-08-22 14:30:00,187.19,187.27,186.95,187.0,10202.0,181.1514,181.2288,180.9192,180.9676,10202.0
2023-08-22 14:35:00,187.04,187.26,186.98,187.19,9931.0,181.0063,181.2192,180.9482,181.1514,9931.0
2023-08-22 14:40:00,187.15,187.18,186.99,187.13,5954.0,181.1127,181.1417,180.9579,181.0934,5954.0
2023-08-22 14:45:00,187.09,187.15,186.99,187.14,8158.0,181.0546,181.1127,180.9579,181.103,8158.0
2023-08-22 14:50:00,187.16,187.2,187.02,187.14,4420.0,181.1224,181.1611,180.9869,181.103,4420.0
2023-08-22 14:55:00,187.12,187.36,187.11,187.32,3344.0,181.0837,181.3159,181.074,181.2772,3344.0
2023-08-22 15:00:00,187.37,187.51,187.24,187.51,5939.0,181.3256,181.4611,181.1998,181.4611,5939.0
2023-08-22 15:05:00,187.53,187.74,187.49,187.7,8077.0,181.4805,181.6837,181.4417,181.645,8077.0
2023-08-22 15:10:00,187.71,187.9,187.69,187.69,3897.0,181.6546,181.8385,181.6353,181.6353,3897.0
2023-08-22 15:15:00,187.79,188.0,187.77,187.96,7446.0,181.7321,181.9353,181.7127,181.8966,7446.0
2023-08-22 15:20:00,188.03,188.15,187.85,187.99,6818.0,181.9643,182.0805,181.7901,181.9256,6818.0
2023-08-22 15:25:00,188.06,188.13,187.92,188.05,13484.0,181.9934,182.0611,181.8579,181.9837,13484.0
2023-08-22 15:30:00,188.05,188.12,187.85,188.12,63224.0,181.9837,182.0514,181.7901,182.0514,63224.0
2023-08-22 15:35:00,188.14,188.14,187.98,188.02,10836.0,182.0708,182.0708,181.9159,181.9546,10836.0
2023-08-22 15:40:00,188.0,188.06,187.66,187.66,20885.0,181.9353,181.9934,181.6063,181.6063,20885.0
2023-08-22 15:45:00,187.62,187.67,187.49,187.58,11506.0,181.5676,181.6159,181.4417,181.5288,11506.0
2023-08-22 15:50:00,187.53,187.63,187.5,187.55,24917.0,181.4805,181.5772,181.4514,181.4998,24917.0
2023-08-22 15:55:00,187.59,188.34,187.5,188.16,117904.0,181.5385,182.2643,181.4514,182.0901,117904.0
2023-08-23 09:30:00,188.52,189.43,186.76,187.94,36958.0,182.4385,183.3192,180.7353,181.8772,36958.0
2023-08-23 09:35:00,187.89,189.1,187.48,189.0,11578.0,181.8288,182.9998,181.4321,182.903,11578.0
2023-08-23 09:40:00,188.97,189.13,188.31,188.81,3200.0,182.874,183.0288,182.2353,182.7192,3200.0
2023-08-23 09:45:00,189.08,189.17,188.75,188.78,5995.0,182.9805,183.0675,182.6611,182.6901,5995.0
2023-08-23 09:50:00,188.61,188.83,188.27,188.6,2950.0,182.5256,182.7385,182.1966,182.5159,2950.0
2023-08-23 09:55:00,188.53,188.82,188.41,188.55,7179.0,182.4482,182.7288,182.3321,182.4675,7179.0
2023-08-23 10:00:00,188.73,188.89,188.35,188.89,3356.0,182.6417,182.7966,182.274,182.7966,3356.0
2023-08-23 10:05:00,188.86,188.96,188.5,188.55,5217.0,182.7675,182.8643,182.4192,182.4675,5217.0
2023-08-23 10:10:00,188.55,189.07,188.49,188.87,6097.0,182.4675,182.9708,182.4095,182.7772,6097.0
2023-08-23 10:15:00,188.87,188.95,188.53,188.54,4880.0,182.7772,182.8546,182.4482,182.4579,4880.0
2023-08-23 10:20:00,188.77,189.21,188.59,189.06,5959.0,182.6805,183.1063,182.5063,182.9611,5959.0
2023-08-23 10:25:00,189.11,189.66,189.01,189.61,6935.0,183.0095,183.5417,182.9127,183.4934,6935.0
2023-08-23 10:30:00,189.59,189.68,189.3,189.54,6603.0,183.474,183.5611,183.1934,183.4256,6603.0
2023-08-23 10:35:00,189.67,189.76,189.04,189.04,4126.0,183.5514,183.6385,182.9417,182.9417,4126.0
2023-08-23 10:40:00,189.0,189.18,188.93,189.17,4407.0,182.903,183.0772,182.8353,183.0675,4407.0
2023-08-23 10:45:00,189.18,189.44,189.01,189.28,4212.0,183.0772,183.3288,182.9127,183.174,4212.0
2023-08-23 10:50:00,189.3,189.68,189.3,189.59,4231.0,183.1934,183.5611,183.1934,183.474,4231.0
2023-08-23 10:55:00,189.52,189.61,189.4,189.6,3097.0,183.4063,183.4934,183.2901,183.4837,3097.0
2023-08-23 11:00:00,189.6,189.9,189.43,189.78,9670.0,183.4837,183.774,183.3192,183.6579,9670.0
2023-08-23 11:05:00,189.92,190.13,189.84,190.09,8534.0,183.7934,183.9966,183.7159,183.9579,8534.0
2023-08-23 11:10:00,190.05,190.44,190.04,190.38,10026.0,183.9192,184.2966,183.9095,184.2385,10026.0
2023-08-23 11:15:00,190.36,190.64,190.2,190.59,9911.0,184.2192,184.4901,184.0643,184.4417,9911.0
2023-08-23 11:20:00,190.59,190.67,190.37,190.47,7346.0,184.4417,184.5192,184.2288,184.3256,7346.0
2023-08-23 11:25:00,190.46,190.46,190.15,190.16,7244.0,184.3159,184.3159,184.0159,184.0256,7244.0
2023-08-23 11:30:00,190.18,191.06,190.18,191.06,20512.0,184.045,184.8966,184.045,184.8966,20512.0
2023-08-23 11:35:00,191.21,191.34,190.64,191.18,9034.0,185.0417,185.1675,184.4901,185.0127,9034.0
2023-08-23 11:40:00,191.24,191.3,190.92,191.0,8955.0,185.0708,185.1288,184.7611,184.8385,8955.0
2023-08-23 11:45:00,191.06,191.47,191.06,191.47,5425.0,184.8966,185.2934,184.8966,185.2934,5425.0
2023-08-23 11:50:00,191.41,191.62,191.35,191.41,4164.0,185.2353,185.4385,185.1772,185.2353,4164.0
2023-08-23 11:55:00,191.47,191.49,191.25,191.43,6210.0,185.2934,185.3127,185.0805,185.2546,6210.0
2023-08-23 12:00:00,191.42,191.57,191.22,191.33,8985.0,185.245,185.3901,185.0514,185.1579,8985.0
2023-08-23 12:05:00,191.43,191.57,191.33,191.56,5580.0,185.2546,185.3901,185.1579,185.3805,5580.0
2023-08-23 12:10:00,191.5,191.54,191.2,191.3,2124.0,185.3224,185.3611,185.0321,185.1288,2124.0
2023-08-23 12:15:00,191.29,191.42,191.23,191.33,3771.0,185.1192,185.245,185.0611,185.1579,3771.0
2023-08-23 12:20:00,191.34,191.41,191.17,191.25,6284.0,185.1675,185.2353,185.003,185.0805,6284.0
2023-08-23 12:25:00,191.29,191.43,191.09,191.34,3442.0,185.1192,185.2546,184.9256,185.1675,3442.0
2023-08-23 12:30:00,191.31,191.57,191.26,191.42,3715.0,185.1385,185.3901,185.0901,185.245,3715.0
2023-08-23 12:35:00,191.4,191.85,191.4,191.77,3575.0,185.2256,185.6611,185.2256,185.5837,3575.0
2023-08-23 12:40:00,191.76,191.89,191.52,191.52,5650.0,185.574,185.6998,185.3417,185.3417,5650.0
2023-08-23 12:45:00,191.53,191.79,191.53,191.78,4745.0,185.3514,185.603,185.3514,185.5934,4745.0
2023-08-23 12:50:00,191.74,191.81,191.64,191.64,2322.0,185.5546,185.6224,185.4579,185.4579,2322.0
2023-08-23 12:55:00,191.64,191.64,191.25,191.32,4077.0,185.4579,185.4579,185.0805,185.1482,4077.0
2023-08-23 13:00:00,191.26,191.28,190.95,191.19,4717.0,185.0901,185.1095,184.7901,185.0224,4717.0
2023-08-23 13:05:00,191.23,191.53,191.2,191.37,3374.0,185.0611,185.3514,185.0321,185.1966,3374.0
2023-08-23 13:10:00,191.41,191.49,191.22,191.31,1871.0,185.2353,185.3127,185.0514,185.1385,1871.0
2023-08-23 13:15:00,191.33,191.59,191.33,191.52,5517.0,185.1579,185.4095,185.1579,185.3417,5517.0
2023-08-23 13:20:00,191.59,191.6,191.39,191.39,2834.0,185.4095,185.4192,185.2159,185.2159,2834.0
2023-08-23 13:25:00,191.37,191.67,191.34,191.63,5162.0,185.1966,185.4869,185.1675,185.4482,5162.0
2023-08-23 13:30:00,191.66,191.76,191.5,191.5,3947.0,185.4772,185.574,185.3224,185.3224,3947.0
2023-08-23 13:35:00,191.54,191.6,191.45,191.5,1731.0,185.3611,185.4192,185.274,185.3224,1731.0
2023-08-23 13:40:00,191.48,191.72,191.46,191.65,5015.0,185.303,185.5353,185.2837,185.4675,5015.0
2023-08-23 13:45:00,191.62,191.65,191.59,191.59,1655.0,185.4385,185.4675,185.4095,185.4095,1655.0
2023-08-23 13:50:00,191.61,191.77,191.59,191.59,5398.0,185.4288,185.5837,185.4095,185.4095,5398.0
2023-08-23 13:55:00,191.58,191.72,191.54,191.54,5290.0,185.3998,185.5353,185.3611,185.3611,5290.0
2023-08-23 14:00:00,191.6,191.6,191.4,191.45,3190.0,185.4192,185.4192,185.2256,185.274,3190.0
2023-08-23 14:05:00,191.46,191.59,191.45,191.59,2263.0,185.2837,185.4095,185.274,185.4095,2263.0
2023-08-23 14:10:00,191.62,191.71,191.57,191.6,6655.0,185.4385,185.5256,185.3901,185.4192,6655.0
2023-08-23 14:15:00,191.6,191.62,191.26,191.28,4962.0,185.4192,185.4385,185.0901,185.1095,4962.0
2023-08-23 14:20:00,191.28,191.65,191.21,191.65,8014.0,185.1095,185.4675,185.0417,185.4675,8014.0
2023-08-23 14:25:00,191.69,191.96,191.61,191.85,6104.0,185.5063,185.7675,185.4288,185.6611,6104.0
2023-08-23 14:30:00,191.84,191.9,191.76,191.9,4480.0,185.6514,185.7095,185.574,185.7095,4480.0
2023-08-23 14:35:00,191.83,191.9,191.76,191.79,5270.0,185.6417,185.7095,185.574,185.603,5270.0
2023-08-23 14:40:00,191.81,191.81,191.62,191.7,4531.0,185.6224,185.6224,185.4385,185.5159,4531.0
2023-08-23 14:45:00,191.74,191.84,191.64,191.83,5416.0,185.5546,185.6514,185.4579,185.6417,5416.0
2023-08-23 14:50:00,191.85,192.0,191.84,192.0,2928.0,185.6611,185.8063,185.6514,185.8063,2928.0
2023-08-23 14:55:00,191.91,192.07,191.91,192.05,5900.0,185.7192,185.874,185.7192,185.8546,5900.0
2023-08-23 15:00:00,192.02,192.23,191.85,192.23,5853.0,185.8256,186.0288,185.6611,186.0288,5853.0
2023-08-23 15:05:00,192.21,192.35,192.18,192.18,6547.0,186.0095,186.145,185.9804,185.9804,6547.0
2023-08-23 15:10:00,192.28,192.32,192.02,192.14,4594.0,186.0772,186.1159,185.8256,185.9417,4594.0
2023-08-23 15:15:00,192.08,192.14,191.85,191.99,8883.0,185.8837,185.9417,185.6611,185.7966,8883.0
2023-08-23 15:20:00,192.02,192.07,191.89,192.02,5755.0,185.8256,185.874,185.6998,185.8256,5755.0
2023-08-23 15:25:00,192.05,192.22,192.02,192.15,4350.0,185.8546,186.0192,185.8256,185.9514,4350.0
2023-08-23 15:30:00,192.2,192.2,191.91,191.96,9291.0,185.9998,185.9998,185.7192,185.7675,9291.0
2023-08-23 15:35:00,191.94,192.04,191.9,191.93,5633.0,185.7482,185.845,185.7095,185.7385,5633.0
2023-08-23 15:40:00,191.94,192.09,191.9,192.07,13393.0,185.7482,185.8934,185.7095,185.874,13393.0
2023-08-23 15:45:00,192.03,192.04,191.78,191.91,20584.0,185.8353,185.845,185.5934,185.7192,20584.0
2023-08-23 15:50:00,191.87,191.96,191.66,191.8,48711.0,185.6804,185.7675,185.4772,185.6127,48711.0
2023-08-23 15:55:00,191.82,192.03,191.64,191.77,82553.0,185.6321,185.8353,185.4579,185.5837,82553.0
2023-08-24 09:30:00,192.04,192.93,192.04,192.06,27449.0,185.845,186.7063,185.845,185.8643,27449.0
2023-08-24 09:35:00,192.1,192.15,191.26,191.97,17708.0,185.903,185.9514,185.0901,185.7772,17708.0
2023-08-24 09:40:00,191.95,191.95,191.08,191.67,22481.0,185.7579,185.7579,184.9159,185.4869,22481.0
2023-08-24 09:45:00,191.81,191.94,191.24,191.69,8457.0,185.6224,185.7482,185.0708,185.5063,8457.0
2023-08-24 09:50:00,191.78,192.02,191.12,191.77,8296.0,185.5934,185.8256,184.9546,185.5837,8296.0
2023-08-24 09:55:00,191.86,192.28,191.79,191.85,6044.0,185.6708,186.0772,185.603,185.6611,6044.0
2023-08-24 10:00:00,192.03,192.28,191.48,191.73,20510.0,185.8353,186.0772,185.303,185.545,20510.0
2023-08-24 10:05:00,191.72,191.9,190.52,190.6,21043.0,185.5353,185.7095,184.374,184.4514,21043.0
2023-08-24 10:10:00,190.59,190.6,190.23,190.47,15752.0,184.4417,184.4514,184.0934,184.3256,15752.0
2023-08-24 10:15:00,190.64,190.64,190.09,190.39,17805.0,184.4901,184.4901,183.9579,184.2482,17805.0
2023-08-24 10:20:00,190.39,190.8,190.14,190.27,8455.0,184.2482,184.645,184.0063,184.1321,8455.0
2023-08-24 10:25:00,190.41,190.51,189.42,189.5,20579.0,184.2675,184.3643,183.3095,183.3869,20579.0
2023-08-24 10:30:00,189.57,189.9,189.35,189.9,17107.0,183.4546,183.774,183.2417,183.774,17107.0
2023-08-24 10:35:00,189.96,190.78,189.95,190.78,7254.0,183.8321,184.6256,183.8224,184.6256,7254.0
2023-08-24 10:40:00,190.68,190.87,190.27,190.31,6789.0,184.5288,184.7127,184.1321,184.1708,6789.0
2023-08-24 10:45:00,190.17,190.4,190.09,190.24,4150.0,184.0353,184.2579,183.9579,184.103,4150.0
2023-08-24 10:50:00,190.31,190.37,190.06,190.28,6083.0,184.1708,184.2288,183.9288,184.1417,6083.0
2023-08-24 10:55:00,190.28,190.32,189.79,189.9,4321.0,184.1417,184.1805,183.6675,183.774,4321.0
2023-08-24 11:00:00,189.8,190.06,189.51,190.0,9261.0,183.6772,183.9288,183.3966,183.8708,9261.0
2023-08-24 11:05:00,190.11,190.11,189.78,189.99,1755.0,183.9772,183.9772,183.6579,183.8611,1755.0
2023-08-24 11:10:00,189.9,189.93,189.63,189.83,4522.0,183.774,183.803,183.5127,183.7063,4522.0
2023-08-24 11:15:00,189.83,189.99,189.75,189.88,4258.0,183.7063,183.8611,183.6288,183.7546,4258.0
2023-08-24 11:20:00,189.92,190.13,189.82,190.02,4277.0,183.7934,183.9966,183.6966,183.8901,4277.0
2023-08-24 11:25:00,189.84,190.0,189.8,189.92,4699.0,183.7159,183.8708,183.6772,183.7934,4699.0
2023-08-24 11:30:00,189.82,190.05,189.73,190.05,5015.0,183.6966,183.9192,183.6095,183.9192,5015.0
2023-08-24 11:35:00,189.92,190.04,189.82,189.92,3368.0,183.7934,183.9095,183.6966,183.7934,3368.0
2023-08-24 11:40:00,189.98,190.33,189.98,190.26,6673.0,183.8514,184.1901,183.8514,184.1224,6673.0
2023-08-24 11:45:00,190.33,190.46,190.16,190.42,7026.0,184.1901,184.3159,184.0256,184.2772,7026.0
2023-08-24 11:50:00,190.43,190.56,190.13,190.25,5087.0,184.2869,184.4127,183.9966,184.1127,5087.0
2023-08-24 11:55:00,190.33,190.33,190.15,190.15,6588.0,184.1901,184.1901,184.0159,184.0159,6588.0
2023-08-24 12:00:00,190.07,190.24,190.07,190.13,4591.0,183.9385,184.103,183.9385,183.9966,4591.0
2023-08-24 12:05:00,190.23,190.4,190.23,190.3,4413.0,184.0934,184.2579,184.0934,184.1611,4413.0
2023-08-24 12:10:00,190.29,190.62,190.29,190.55,3838.0,184.1514,184.4708,184.1514,184.403,3838.0
2023-08-24 12:15:00,190.61,190.77,190.48,190.48,6727.0,184.4611,184.6159,184.3353,184.3353,6727.0
2023-08-24 12:20:00,190.58,190.7,190.47,190.7,2782.0,184.4321,184.5482,184.3256,184.5482,2782.0
2023-08-24 12:25:00,190.67,190.73,190.41,190.47,1600.0,184.5192,184.5772,184.2675,184.3256,1600.0
2023-08-24 12:30:00,190.35,190.58,190.32,190.34,2139.0,184.2095,184.4321,184.1805,184.1998,2139.0
2023-08-24 12:35:00,190.39,190.52,190.3,190.52,2983.0,184.2482,184.374,184.1611,184.374,2983.0
2023-08-24 12:40:00,190.49,190.73,190.47,190.7,2851.0,184.345,184.5772,184.3256,184.5482,2851.0
2023-08-24 12:45:00,190.7,190.77,190.48,190.7,3672.0,184.5482,184.6159,184.3353,184.5482,3672.0
2023-08-24 12:50:00,190.73,190.8,190.66,190.67,1005.0,184.5772,184.645,184.5095,184.5192,1005.0
2023-08-24 12:55:00,190.65,190.65,190.44,190.48,2032.0,184.4998,184.4998,184.2966,184.3353,2032.0
2023-08-24 13:00:00,190.38,190.5,190.17,190.5,4540.0,184.2385,184.3546,184.0353,184.3546,4540.0
2023-08-24 13:05:00,190.45,190.77,190.39,190.77,3165.0,184.3063,184.6159,184.2482,184.6159,3165.0
2023-08-24 13:10:00,190.67,190.78,190.61,190.61,1621.0,184.5192,184.6256,184.4611,184.4611,1621.0
2023-08-24 13:15:00,190.76,190.78,190.52,190.67,7019.0,184.6063,184.6256,184.374,184.5192,7019.0
2023-08-24 13:20:00,190.65,190.75,190.53,190.69,5381.0,184.4998,184.5966,184.3837,184.5385,5381.0
2023-08-24 13:25:00,190.55,190.63,190.44,190.44,1468.0,184.403,184.4805,184.2966,184.2966,1468.0
2023-08-24 13:30:00,190.45,190.56,190.33,190.53,2838.0,184.3063,184.4127,184.1901,184.3837,2838.0
2023-08-24 13:35:00,190.47,190.54,190.41,190.5,1347.0,184.3256,184.3934,184.2675,184.3546,1347.0
2023-08-24 13:40:00,190.53,190.6,190.52,190.54,2119.0,184.3837,184.4514,184.374,184.3934,2119.0
2023-08-24 13:45:00,190.53,190.86,190.53,190.65,5009.0,184.3837,184.703,184.3837,184.4998,5009.0
2023-08-24 13:50:00,190.6,190.63,190.41,190.5,2876.0,184.4514,184.4805,184.2675,184.3546,2876.0
2023-08-24 13:55:00,190.52,190.56,190.45,190.45,2114.0,184.374,184.4127,184.3063,184.3063,2114.0
2023-08-24 14:00:00,190.52,190.85,190.52,190.64,4401.0,184.374,184.6934,184.374,184.4901,4401.0
2023-08-24 14:05:00,190.66,190.99,190.65,190.99,1623.0,184.5095,184.8288,184.4998,184.8288,1623.0
2023-08-24 14:10:00,190.95,190.95,190.83,190.95,1100.0,184.7901,184.7901,184.674,184.7901,1100.0
2023-08-24 14:15:00,190.79,190.79,190.68,190.74,1773.0,184.6353,184.6353,184.5288,184.5869,1773.0
2023-08-24 14:20:00,190.75,190.88,190.75,190.75,3987.0,184.5966,184.7224,184.5966,184.5966,3987.0
2023-08-24 14:25:00,190.78,190.79,190.59,190.78,4177.0,184.6256,184.6353,184.4417,184.6256,4177.0
2023-08-24 14:30:00,190.78,190.95,190.63,190.75,15418.0,184.6256,184.7901,184.4805,184.5966,15418.0
2023-08-24 14:35:00,190.7,190.72,190.55,190.61,5442.0,184.5482,184.5675,184.403,184.4611,5442.0
2023-08-24 14:40:00,190.61,190.81,190.59,190.67,6206.0,184.4611,184.6546,184.4417,184.5192,6206.0
2023-08-24 14:45:00,190.75,191.09,190.69,191.03,4428.0,184.5966,184.9256,184.5385,184.8675,4428.0
2023-08-24 14:50:00,191.05,191.36,191.05,191.23,6342.0,184.8869,185.1869,184.8869,185.0611,6342.0
2023-08-24 14:55:00,191.23,191.37,191.2,191.37,5040.0,185.0611,185.1966,185.0321,185.1966,5040.0
2023-08-24 15:00:00,191.37,191.39,191.22,191.38,5210.0,185.1966,185.2159,185.0514,185.2063,5210.0
2023-08-24 15:05:00,191.33,191.55,191.32,191.49,15710.0,185.1579,185.3708,185.1482,185.3127,15710.0
2023-08-24 15:10:00,191.48,191.66,191.45,191.58,6994.0,185.303,185.4772,185.274,185.3998,6994.0
2023-08-24 15:15:00,191.62,191.64,191.47,191.53,5199.0,185.4385,185.4579,185.2934,185.3514,5199.0
2023-08-24 15:20:00,191.59,191.64,191.4,191.54,7543.0,185.4095,185.4579,185.2256,185.3611,7543.0
2023-08-24 15:25:00,191.53,191.87,191.53,191.87,14276.0,185.3514,185.6804,185.3514,185.6804,14276.0
2023-08-24 15:30:00,191.88,192.05,191.64,191.65,28346.0,185.6901,185.8546,185.4579,185.4675,28346.0
2023-08-24 15:35:00,191.61,192.02,191.6,191.95,33952.0,185.4288,185.8256,185.4192,185.7579,33952.0
2023-08-24 15:40:00,191.93,192.07,191.87,192.01,32915.0,185.7385,185.874,185.6804,185.8159,32915.0
2023-08-24 15:45:00,192.03,192.03,191.46,191.57,25835.0,185.8353,185.8353,185.2837,185.3901,25835.0
2023-08-24 15:50:00,191.5,191.65,191.44,191.49,51841.0,185.3224,185.4675,185.2643,185.3127,51841.0
2023-08-24 15:55:00,191.49,191.51,190.74,190.76,96138.0,185.3127,185.3321,184.5869,184.6063,96138.0
2023-08-25 09:30:00,190.0,190.65,189.46,190.17,32885.0,183.8708,184.4998,183.3482,184.0353,32885.0
2023-08-25 09:35:00,190.13,190.87,190.12,190.25,29310.0,183.9966,184.7127,183.9869,184.1127,29310.0
2023-08-25 09:40:00,190.29,190.65,189.71,190.19,29899.0,184.1514,184.4998,183.5901,184.0546,29899.0
2023-08-25 09:45:00,190.18,190.42,190.0,190.31,12184.0,184.045,184.2772,183.8708,184.1708,12184.0
2023-08-25 09:50:00,190.27,190.4,189.77,189.88,27714.0,184.1321,184.2579,183.6482,183.7546,27714.0
2023-08-25 09:55:00,189.74,190.35,189.74,190.05,18813.0,183.6192,184.2095,183.6192,183.9192,18813.0
2023-08-25 10:00:00,190.0,190.25,189.0,189.98,35608.0,183.8708,184.1127,182.903,183.8514,35608.0
2023-08-25 10:05:00,189.84,190.05,189.03,189.18,25307.0,183.7159,183.9192,182.9321,183.0772,25307.0
2023-08-25 10:10:00,189.19,189.65,188.84,189.18,15083.0,183.0869,183.5321,182.7482,183.0772,15083.0
2023-08-25 10:15:00,189.18,190.09,188.82,189.0,16253.0,183.0772,183.9579,182.7288,182.903,16253.0
2023-08-25 10:20:00,189.11,189.36,188.83,188.89,13226.0,183.0095,183.2514,182.7385,182.7966,13226.0
2023-08-25 10:25:00,188.76,189.05,187.96,188.22,31017.0,182.6708,182.9514,181.8966,182.1482,31017.0
2023-08-25 10:30:00,188.05,188.44,187.79,188.27,7293.0,181.9837,182.3611,181.7321,182.1966,7293.0
2023-08-25 10:35:00,188.25,188.4,187.89,187.98,25911.0,182.1772,182.3224,181.8288,181.9159,25911.0
2023-08-25 10:40:00,188.05,188.34,187.84,188.02,6527.0,181.9837,182.2643,181.7805,181.9546,6527.0
2023-08-25 10:45:00,187.97,188.01,187.32,187.5,27933.0,181.9063,181.945,181.2772,181.4514,27933.0
2023-08-25 10:50:00,187.5,187.51,186.92,186.98,13223.0,181.4514,181.4611,180.8901,180.9482,13223.0
2023-08-25 10:55:00,186.97,187.07,186.31,186.31,37063.0,180.9385,181.0353,180.2998,180.2998,37063.0
2023-08-25 11:00:00,186.43,186.46,185.75,186.16,22280.0,180.4159,180.445,179.7579,180.1546,22280.0
2023-08-25 11:05:00,186.11,186.64,185.83,186.5,10128.0,180.1063,180.6192,179.8353,180.4837,10128.0
2023-08-25 11:10:00,186.58,186.71,185.7,186.1,16665.0,180.5611,180.6869,179.7095,180.0966,16665.0
2023-08-25 11:15:00,186.06,186.24,185.65,185.91,7669.0,180.0579,180.2321,179.6611,179.9127,7669.0
2023-08-25 11:20:00,185.93,186.57,185.93,186.57,10186.0,179.9321,180.5514,179.9321,180.5514,10186.0
2023-08-25 11:25:00,186.72,187.75,186.72,187.75,14545.0,180.6966,181.6934,180.6966,181.6934,14545.0
2023-08-25 11:30:00,187.76,187.82,186.87,187.14,19684.0,181.703,181.7611,180.8417,181.103,19684.0
2023-08-25 11:35:00,187.32,187.96,187.32,187.75,9826.0,181.2772,181.8966,181.2772,181.6934,9826.0
2023-08-25 11:40:00,187.77,187.93,187.45,187.81,8538.0,181.7127,181.8676,181.403,181.7514,8538.0
2023-08-25 11:45:00,187.78,187.99,187.58,187.78,7483.0,181.7224,181.9256,181.5288,181.7224,7483.0
2023-08-25 11:50:00,187.94,188.31,187.76,188.31,15594.0,181.8772,182.2353,181.703,182.2353,15594.0
2023-08-25 11:55:00,188.3,188.3,187.6,188.19,9926.0,182.2256,182.2256,181.5482,182.1192,9926.0
2023-08-25 12:00:00,188.27,188.83,188.27,188.8,5937.0,182.1966,182.7385,182.1966,182.7095,5937.0
2023-08-25 12:05:00,188.81,188.99,188.77,188.88,6625.0,182.7192,182.8934,182.6805,182.7869,6625.0
2023-08-25 12:10:00,188.8,188.83,188.58,188.83,6180.0,182.7095,182.7385,182.4966,182.7385,6180.0
2023-08-25 12:15:00,188.8,188.86,188.49,188.69,7250.0,182.7095,182.7675,182.4095,182.603,7250.0
2023-08-25 12:20:00,188.68,189.05,188.61,189.05,9160.0,182.5934,182.9514,182.5256,182.9514,9160.0
2023-08-25 12:25:00,189.06,189.08,188.79,188.97,6577.0,182.9611,182.9805,182.6998,182.874,6577.0
2023-08-25 12:30:00,188.92,189.1,188.82,188.93,7742.0,182.8256,182.9998,182.7288,182.8353,7742.0
2023-08-25 12:35:00,188.97,189.15,188.73,188.85,5177.0,182.874,183.0482,182.6417,182.7579,5177.0
2023-08-25 12:40:00,188.78,189.11,188.78,188.88,2993.0,182.6901,183.0095,182.6901,182.7869,2993.0
2023-08-25 12:45:00,188.88,189.02,188.77,188.97,4237.0,182.7869,182.9224,182.6805,182.874,4237.0
2023-08-25 12:50:00,188.9,188.9,188.44,188.52,11163.0,182.8063,182.8063,182.3611,182.4385,11163.0
2023-08-25 12:55:00,188.53,188.92,188.52,188.84,4770.0,182.4482,182.8256,182.4385,182.7482,4770.0
2023-08-25 13:00:00,188.8,188.98,188.77,188.77,4625.0,182.7095,182.8837,182.6805,182.6805,4625.0
2023-08-25 13:05:00,188.75,188.89,188.47,188.71,3404.0,182.6611,182.7966,182.3901,182.6224,3404.0
2023-08-25 13:10:00,188.71,188.79,188.52,188.68,4490.0,182.6224,182.6998,182.4385,182.5934,4490.0
2023-08-25 13:15:00,188.77,188.89,188.51,188.58,4380.0,182.6805,182.7966,182.4288,182.4966,4380.0
2023-08-25 13:20:00,188.62,188.62,188.36,188.42,4693.0,182.5353,182.5353,182.2837,182.3417,4693.0
2023-08-25 13:25:00,188.38,188.44,188.14,188.16,9744.0,182.303,182.3611,182.0708,182.0901,9744.0
2023-08-25 13:30:00,188.12,188.21,188.01,188.05,6414.0,182.0514,182.1385,181.945,181.9837,6414.0
2023-08-25 13:35:00,188.05,188.41,188.04,188.35,8294.0,181.9837,182.3321,181.974,182.274,8294.0
2023-08-25 13:40:00,188.38,188.51,188.19,188.34,5717.0,182.303,182.4288,182.1192,182.2643,5717.0
2023-08-25 13:45:00,188.25,188.29,188.08,188.2,4245.0,182.1772,182.2159,182.0127,182.1288,4245.0
2023-08-25 13:50:00,188.2,188.52,188.2,188.52,4012.0,182.1288,182.4385,182.1288,182.4385,4012.0
2023-08-25 13:55:00,188.57,188.69,188.54,188.69,1758.0,182.4869,182.603,182.4579,182.603,1758.0
2023-08-25 14:00:00,188.7,188.81,188.58,188.64,3888.0,182.6127,182.7192,182.4966,182.5546,3888.0
2023-08-25 14:05:00,188.79,188.92,188.72,188.77,4037.0,182.6998,182.8256,182.6321,182.6805,4037.0
2023-08-25 14:10:00,188.73,189.1,188.64,189.09,4419.0,182.6417,182.9998,182.5546,182.9901,4419.0
2023-08-25 14:15:00,189.08,189.08,188.79,189.06,7089.0,182.9805,182.9805,182.6998,182.9611,7089.0
2023-08-25 14:20:00,189.1,189.28,188.96,189.13,10397.0,182.9998,183.174,182.8643,183.0288,10397.0
2023-08-25 14:25:00,189.03,189.34,188.97,189.34,9650.0,182.9321,183.2321,182.874,183.2321,9650.0
2023-08-25 14:30:00,189.38,189.44,189.24,189.38,4145.0,183.2708,183.3288,183.1353,183.2708,4145.0
2023-08-25 14:35:00,189.42,189.59,189.32,189.41,8723.0,183.3095,183.474,183.2127,183.2998,8723.0
2023-08-25 14:40:00,189.5,189.56,189.38,189.4,4563.0,183.3869,183.445,183.2708,183.2901,4563.0
2023-08-25 14:45:00,189.39,189.56,189.38,189.52,5142.0,183.2805,183.445,183.2708,183.4063,5142.0
2023-08-25 14:50:00,189.57,189.75,189.49,189.68,7450.0,183.4546,183.6288,183.3772,183.5611,7450.0
2023-08-25 14:55:00,189.76,189.85,189.6,189.82,6716.0,183.6385,183.7256,183.4837,183.6966,6716.0
2023-08-25 15:00:00,189.84,190.0,189.76,189.97,9238.0,183.7159,183.8708,183.6385,183.8417,9238.0
2023-08-25 15:05:00,189.98,190.19,189.78,189.87,22979.0,183.8514,184.0546,183.6579,183.745,22979.0
2023-08-25 15:10:00,189.87,190.18,189.68,189.68,35897.0,183.745,184.045,183.5611,183.5611,35897.0
2023-08-25 15:15:00,189.6,189.78,189.52,189.55,8999.0,183.4837,183.6579,183.4063,183.4353,8999.0
2023-08-25 15:20:00,189.63,189.83,189.58,189.83,12024.0,183.5127,183.7063,183.4643,183.7063,12024.0
2023-08-25 15:25:00,189.95,190.05,189.84,190.0,19301.0,183.8224,183.9192,183.7159,183.8708,19301.0
2023-08-25 15:30:00,190.07,190.18,189.55,189.55,11106.0,183.9385,184.045,183.4353,183.4353,11106.0
2023-08-25 15:35:00,189.62,189.73,189.34,189.51,28578.0,183.503,183.6095,183.2321,183.3966,28578.0
2023-08-25 15:40:00,189.48,189.6,189.15,189.15,43398.0,183.3675,183.4837,183.0482,183.0482,43398.0
2023-08-25 15:45:00,189.1,189.34,189.07,189.21,33957.0,182.9998,183.2321,182.9708,183.1063,33957.0
2023-08-25 15:50:00,189.18,189.5,189.07,189.48,37618.0,183.0772,183.3869,182.9708,183.3675,37618.0
2023-08-25 15:55:00,189.5,190.06,189.46,189.73,136485.0,183.3869,183.9288,183.3482,183.6095,136485.0
2023-08-28 09:30:00,189.47,190.35,189.01,189.67,28393.0,183.3579,184.2095,182.9127,183.5514,28393.0
2023-08-28 09:35:00,189.68,190.87,189.58,190.74,12791.0,183.5611,184.7127,183.4643,184.5869,12791.0
2023-08-28 09:40:00,190.74,191.19,190.74,190.99,10227.0,184.5869,185.0224,184.5869,184.8288,10227.0
2023-08-28 09:45:00,190.97,192.15,190.97,192.1,33423.0,184.8095,185.9514,184.8095,185.903,33423.0
2023-08-28 09:50:00,192.17,192.75,191.36,192.16,16566.0,185.9708,186.5321,185.1869,185.9611,16566.0
2023-08-28 09:55:00,192.25,192.89,192.19,192.71,10751.0,186.0482,186.6675,185.9901,186.4934,10751.0
2023-08-28 10:00:00,192.78,192.98,192.3,192.65,20813.0,186.5611,186.7546,186.0966,186.4353,20813.0
2023-08-28 10:05:00,192.35,192.66,192.29,192.49,5922.0,186.145,186.445,186.0869,186.2804,5922.0
2023-08-28 10:10:00,192.55,192.73,192.16,192.22,4207.0,186.3385,186.5127,185.9611,186.0192,4207.0
2023-08-28 10:15:00,192.25,192.28,191.89,192.0,3293.0,186.0482,186.0772,185.6998,185.8063,3293.0
2023-08-28 10:20:00,191.86,192.05,191.81,191.94,3221.0,185.6708,185.8546,185.6224,185.7482,3221.0
2023-08-28 10:25:00,191.97,192.23,191.61,192.21,9655.0,185.7772,186.0288,185.4288,186.0095,9655.0
2023-08-28 10:30:00,192.15,192.15,191.7,191.95,5091.0,185.9514,185.9514,185.5159,185.7579,5091.0
2023-08-28 10:35:00,191.94,192.21,191.8,191.8,15065.0,185.7482,186.0095,185.6127,185.6127,15065.0
2023-08-28 10:40:00,191.77,192.1,191.57,191.99,8594.0,185.5837,185.903,185.3901,185.7966,8594.0
2023-08-28 10:45:00,191.87,192.07,191.73,191.77,9040.0,185.6804,185.874,185.545,185.5837,9040.0
2023-08-28 10:50:00,191.77,191.85,191.28,191.47,11508.0,185.5837,185.6611,185.1095,185.2934,11508.0
2023-08-28 10:55:00,191.56,192.0,191.55,191.9,9305.0,185.3805,185.8063,185.3708,185.7095,9305.0
2023-08-28 11:00:00,191.98,192.06,191.55,191.71,5786.0,185.7869,185.8643,185.3708,185.5256,5786.0
2023-08-28 11:05:00,191.66,191.8,191.6,191.8,3246.0,185.4772,185.6127,185.4192,185.6127,3246.0
2023-08-28 11:10:00,191.73,191.92,191.68,191.78,3453.0,185.545,185.7288,185.4966,185.5934,3453.0
2023-08-28 11:15:00,191.78,191.78,191.57,191.72,4603.0,185.5934,185.5934,185.3901,185.5353,4603.0
2023-08-28 11:20:00,191.77,191.96,191.65,191.8,4656.0,185.5837,185.7675,185.4675,185.6127,4656.0
2023-08-28 11:25:00,191.8,191.92,191.63,191.7,6176.0,185.6127,185.7288,185.4482,185.5159,6176.0
2023-08-28 11:30:00,191.71,191.81,191.62,191.67,4552.0,185.5256,185.6224,185.4385,185.4869,4552.0
2023-08-28 11:35:00,191.65,191.93,191.63,191.81,1832.0,185.4675,185.7385,185.4482,185.6224,1832.0
2023-08-28 11:40:00,191.76,191.91,191.56,191.64,3211.0,185.574,185.7192,185.3805,185.4579,3211.0
2023-08-28 11:45:00,191.66,191.68,191.39,191.45,9721.0,185.4772,185.4966,185.2159,185.274,9721.0
2023-08-28 11:50:00,191.47,191.58,191.22,191.44,8887.0,185.2934,185.3998,185.0514,185.2643,8887.0
2023-08-28 11:55:00,191.38,191.59,191.38,191.56,4390.0,185.2063,185.4095,185.2063,185.3805,4390.0
2023-08-28 12:00:00,191.45,191.55,191.42,191.47,1707.0,185.274,185.3708,185.245,185.2934,1707.0
2023-08-28 12:05:00,191.5,191.75,191.34,191.41,12298.0,185.3224,185.5643,185.1675,185.2353,12298.0
2023-08-28 12:10:00,191.39,191.53,191.37,191.52,4521.0,185.2159,185.3514,185.1966,185.3417,4521.0
2023-08-28 12:15:00,191.47,191.48,191.25,191.3,10279.0,185.2934,185.303,185.0805,185.1288,10279.0
2023-08-28 12:20:00,191.27,191.31,191.04,191.3,12715.0,185.0998,185.1385,184.8772,185.1288,12715.0
2023-08-28 12:25:00,191.32,191.44,191.2,191.31,4933.0,185.1482,185.2643,185.0321,185.1385,4933.0
2023-08-28 12:30:00,191.31,191.4,191.2,191.34,4848.0,185.1385,185.2256,185.0321,185.1675,4848.0
2023-08-28 12:35:00,191.43,191.61,191.41,191.61,3130.0,185.2546,185.4288,185.2353,185.4288,3130.0
2023-08-28 12:40:00,191.55,191.61,191.44,191.49,8595.0,185.3708,185.4288,185.2643,185.3127,8595.0
2023-08-28 12:45:00,191.48,191.55,191.45,191.53,1405.0,185.303,185.3708,185.274,185.3514,1405.0
2023-08-28 12:50:00,191.53,191.57,191.41,191.43,3092.0,185.3514,185.3901,185.2353,185.2546,3092.0
2023-08-28 12:55:00,191.37,191.53,191.33,191.5,3019.0,185.1966,185.3514,185.1579,185.3224,3019.0
2023-08-28 13:00:00,191.35,191.47,191.35,191.38,1876.0,185.1772,185.2934,185.1772,185.2063,1876.0
2023-08-28 13:05:00,191.46,191.58,191.07,191.07,6916.0,185.2837,185.3998,184.9063,184.9063,6916.0
2023-08-28 13:10:00,191.14,191.24,191.09,191.19,2823.0,184.974,185.0708,184.9256,185.0224,2823.0
2023-08-28 13:15:00,191.19,191.23,191.0,191.01,6015.0,185.0224,185.0611,184.8385,184.8482,6015.0
2023-08-28 13:20:00,191.07,191.15,191.03,191.03,9380.0,184.9063,184.9837,184.8675,184.8675,9380.0
2023-08-28 13:25:00,191.11,191.17,190.81,190.81,7064.0,184.945,185.003,184.6546,184.6546,7064.0
2023-08-28 13:30:00,190.89,191.04,190.86,190.97,4054.0,184.7321,184.8772,184.703,184.8095,4054.0
2023-08-28 13:35:00,190.97,190.97,190.71,190.81,6152.0,184.8095,184.8095,184.5579,184.6546,6152.0
2023-08-28 13:40:00,190.8,190.86,190.7,190.75,1835.0,184.645,184.703,184.5482,184.5966,1835.0
2023-08-28 13:45:00,190.72,190.72,190.45,190.46,3771.0,184.5675,184.5675,184.3063,184.3159,3771.0
2023-08-28 13:50:00,190.4,190.59,190.33,190.36,7147.0,184.2579,184.4417,184.1901,184.2192,7147.0
2023-08-28 13:55:00,190.38,190.38,189.9,190.04,6568.0,184.2385,184.2385,183.774,183.9095,6568.0
2023-08-28 14:00:00,190.01,190.26,189.92,190.14,7937.0,183.8805,184.1224,183.7934,184.0063,7937.0
2023-08-28 14:05:00,190.12,190.29,190.07,190.29,3377.0,183.9869,184.1514,183.9385,184.1514,3377.0
2023-08-28 14:10:00,190.29,190.29,189.88,189.89,3945.0,184.1514,184.1514,183.7546,183.7643,3945.0
2023-08-28 14:15:00,189.88,189.95,189.72,189.75,8723.0,183.7546,183.8224,183.5998,183.6288,8723.0
2023-08-28 14:20:00,189.78,189.97,189.71,189.71,3157.0,183.6579,183.8417,183.5901,183.5901,3157.0
2023-08-28 14:25:00,189.74,189.8,189.66,189.68,3054.0,183.6192,183.6772,183.5417,183.5611,3054.0
2023-08-28 14:30:00,189.59,189.59,189.47,189.47,2997.0,183.474,183.474,183.3579,183.3579,2997.0
2023-08-28 14:35:00,189.55,189.8,189.48,189.52,4203.0,183.4353,183.6772,183.3675,183.4063,4203.0
2023-08-28 14:40:00,189.52,189.61,189.46,189.47,4693.0,183.4063,183.4934,183.3482,183.3579,4693.0
2023-08-28 14:45:00,189.47,189.55,189.35,189.45,6760.0,183.3579,183.4353,183.2417,183.3385,6760.0
2023-08-28 14:50:00,189.47,189.53,189.36,189.51,8150.0,183.3579,183.4159,183.2514,183.3966,8150.0
2023-08-28 14:55:00,189.57,189.64,189.54,189.62,2297.0,183.4546,183.5224,183.4256,183.503,2297.0
2023-08-28 15:00:00,189.67,189.88,189.62,189.86,5275.0,183.5514,183.7546,183.503,183.7353,5275.0
2023-08-28 15:05:00,189.8,190.0,189.74,189.96,6318.0,183.6772,183.8708,183.6192,183.8321,6318.0
2023-08-28 15:10:00,189.96,189.97,189.77,189.78,3813.0,183.8321,183.8417,183.6482,183.6579,3813.0
2023-08-28 15:15:00,189.78,189.79,189.72,189.77,6389.0,183.6579,183.6675,183.5998,183.6482,6389.0
2023-08-28 15:20:00,189.77,189.79,189.63,189.68,9217.0,183.6482,183.6675,183.5127,183.5611,9217.0
2023-08-28 15:25:00,189.65,189.8,189.64,189.77,10190.0,183.5321,183.6772,183.5224,183.6482,10190.0
2023-08-28 15:30:00,189.72,189.77,189.4,189.56,19872.0,183.5998,183.6482,183.2901,183.445,19872.0
2023-08-28 15:35:00,189.55,189.55,189.4,189.4,9647.0,183.4353,183.4353,183.2901,183.2901,9647.0
2023-08-28 15:40:00,189.4,189.56,189.38,189.5,11266.0,183.2901,183.445,183.2708,183.3869,11266.0
2023-08-28 15:45:00,189.55,190.04,189.54,189.83,21477.0,183.4353,183.9095,183.4256,183.7063,21477.0
2023-08-28 15:50:00,189.74,189.87,189.49,189.56,21806.0,183.6192,183.745,183.3772,183.445,21806.0
2023-08-28 15:55:00,189.53,189.9,189.53,189.65,47233.0,183.4159,183.774,183.4159,183.5321,47233.0
2023-08-29 09:30:00,190.63,191.31,189.46,189.91,46805.0,184.4805,185.1385,183.3482,183.7837,46805.0
2023-08-29 09:35:00,190.1,191.23,190.1,190.81,4439.0,183.9675,185.0611,183.9675,184.6546,4439.0
2023-08-29 09:40:00,190.5,190.88,190.12,190.12,2089.0,184.3546,184.7224,183.9869,183.9869,2089.0
2023-08-29 09:45:00,190.74,191.04,190.47,191.04,8241.0,184.5869,184.8772,184.3256,184.8772,8241.0
2023-08-29 09:50:00,191.1,191.74,190.75,191.66,8244.0,184.9353,185.5546,184.5966,185.4772,8244.0
2023-08-29 09:55:00,191.66,192.0,191.66,191.94,10110.0,185.4772,185.8063,185.4772,185.7482,10110.0
2023-08-29 10:00:00,192.0,192.59,191.86,192.26,12433.0,185.8063,186.3772,185.6708,186.0579,12433.0
2023-08-29 10:05:00,192.21,193.42,192.2,193.34,29314.0,186.0095,187.1804,185.9998,187.103,29314.0
2023-08-29 10:10:00,193.53,195.03,193.31,195.03,41436.0,187.2869,188.7385,187.074,188.7385,41436.0
2023-08-29 10:15:00,194.93,195.36,194.39,194.39,16936.0,188.6417,189.0579,188.1192,188.1192,16936.0
2023-08-29 10:20:00,194.43,195.01,194.22,194.22,16069.0,188.1579,188.7192,187.9546,187.9546,16069.0
2023-08-29 10:25:00,194.19,194.37,193.71,194.28,12036.0,187.9256,188.0998,187.4611,188.0127,12036.0
2023-08-29 10:30:00,194.28,194.95,194.28,194.87,23879.0,188.0127,188.6611,188.0127,188.5837,23879.0
2023-08-29 10:35:00,194.87,194.96,194.57,194.73,13100.0,188.5837,188.6708,188.2934,188.4482,13100.0
2023-08-29 10:40:00,194.7,194.92,194.59,194.62,12215.0,188.4192,188.6321,188.3127,188.3417,12215.0
2023-08-29 10:45:00,194.62,195.07,194.37,195.07,14227.0,188.3417,188.7772,188.0998,188.7772,14227.0
2023-08-29 10:50:00,195.11,195.5,194.96,194.97,7472.0,188.8159,189.1933,188.6708,188.6804,7472.0
2023-08-29 10:55:00,194.96,195.59,194.91,195.51,19717.0,188.6708,189.2804,188.6224,189.203,19717.0
2023-08-29 11:00:00,195.49,195.55,195.25,195.33,8027.0,189.1837,189.2417,188.9514,189.0288,8027.0
2023-08-29 11:05:00,195.25,195.65,195.23,195.56,9339.0,188.9514,189.3385,188.9321,189.2514,9339.0
2023-08-29 11:10:00,195.62,195.64,195.35,195.53,4016.0,189.3095,189.3288,189.0482,189.2224,4016.0
2023-08-29 11:15:00,195.6,195.6,195.12,195.16,3388.0,189.2901,189.2901,188.8256,188.8643,3388.0
2023-08-29 11:20:00,195.37,195.61,195.26,195.37,7047.0,189.0675,189.2998,188.9611,189.0675,7047.0
2023-08-29 11:25:00,195.36,195.62,195.35,195.5,7238.0,189.0579,189.3095,189.0482,189.1933,7238.0
2023-08-29 11:30:00,195.52,195.55,195.3,195.43,5793.0,189.2127,189.2417,188.9998,189.1256,5793.0
2023-08-29 11:35:00,195.4,195.52,195.18,195.35,13035.0,189.0966,189.2127,188.8837,189.0482,13035.0
2023-08-29 11:40:00,195.28,195.5,195.28,195.42,2564.0,188.9804,189.1933,188.9804,189.1159,2564.0
2023-08-29 11:45:00,195.34,195.49,195.34,195.35,3582.0,189.0385,189.1837,189.0385,189.0482,3582.0
2023-08-29 11:50:00,195.25,196.44,195.25,195.87,20365.0,188.9514,190.103,188.9514,189.5514,20365.0
2023-08-29 11:55:00,195.72,196.59,195.7,196.59,19101.0,189.4063,190.2482,189.3869,190.2482,19101.0
2023-08-29 12:00:00,196.57,196.58,196.29,196.38,6923.0,190.2288,190.2385,189.9579,190.045,6923.0
2023-08-29 12:05:00,196.38,196.75,196.38,196.71,9166.0,190.045,190.403,190.045,190.3643,9166.0
2023-08-29 12:10:00,196.66,196.66,196.39,196.54,5194.0,190.3159,190.3159,190.0546,190.1998,5194.0
2023-08-29 12:15:00,196.48,197.0,196.47,196.99,11220.0,190.1417,190.645,190.1321,190.6353,11220.0
2023-08-29 12:20:00,196.97,196.97,196.29,196.3,5541.0,190.6159,190.6159,189.9579,189.9675,5541.0
2023-08-29 12:25:00,196.41,196.75,196.41,196.75,5102.0,190.074,190.403,190.074,190.403,5102.0
2023-08-29 12:30:00,196.97,196.98,196.87,196.92,3023.0,190.6159,190.6256,190.5192,190.5675,3023.0
2023-08-29 12:35:00,196.93,197.17,196.8,196.8,13579.0,190.5772,190.8095,190.4514,190.4514,13579.0
2023-08-29 12:40:00,196.85,197.38,196.81,197.29,7850.0,190.4998,191.0127,190.4611,190.9256,7850.0
2023-08-29 12:45:00,197.18,197.18,196.77,196.84,4645.0,190.8192,190.8192,190.4224,190.4901,4645.0
2023-08-29 12:50:00,196.82,197.2,196.81,197.12,6860.0,190.4708,190.8385,190.4611,190.7611,6860.0
2023-08-29 12:55:00,197.12,197.2,197.04,197.13,5460.0,190.7611,190.8385,190.6837,190.7708,5460.0
2023-08-29 13:00:00,197.21,197.33,197.16,197.21,8549.0,190.8482,190.9643,190.7998,190.8482,8549.0
2023-08-29 13:05:00,197.2,197.44,197.18,197.39,10751.0,190.8385,191.0708,190.8192,191.0224,10751.0
2023-08-29 13:10:00,197.4,197.4,197.18,197.29,8755.0,191.0321,191.0321,190.8192,190.9256,8755.0
2023-08-29 13:15:00,197.29,197.37,197.09,197.21,13015.0,190.9256,191.003,190.7321,190.8482,13015.0
2023-08-29 13:20:00,197.21,197.63,197.21,197.58,11833.0,190.8482,191.2546,190.8482,191.2063,11833.0
2023-08-29 13:25:00,197.58,197.74,197.4,197.67,7151.0,191.2063,191.3611,191.0321,191.2933,7151.0
2023-08-29 13:30:00,197.68,197.71,197.5,197.67,8651.0,191.303,191.3321,191.1288,191.2933,8651.0
2023-08-29 13:35:00,197.59,197.75,197.59,197.72,7433.0,191.2159,191.3708,191.2159,191.3417,7433.0
2023-08-29 13:40:00,197.73,197.91,197.72,197.87,6966.0,191.3514,191.5256,191.3417,191.4869,6966.0
2023-08-29 13:45:00,197.92,197.93,197.74,197.85,12817.0,191.5353,191.545,191.3611,191.4675,12817.0
2023-08-29 13:50:00,197.8,198.0,197.75,197.98,9138.0,191.4192,191.6127,191.3708,191.5933,9138.0
2023-08-29 13:55:00,197.98,198.06,197.9,197.97,7451.0,191.5933,191.6708,191.5159,191.5837,7451.0
2023-08-29 14:00:00,198.0,198.4,197.97,198.28,11484.0,191.6127,191.9998,191.5837,191.8837,11484.0
2023-08-29 14:05:00,198.27,198.27,198.05,198.15,7990.0,191.874,191.874,191.6611,191.7579,7990.0
2023-08-29 14:10:00,198.16,198.69,198.16,198.68,7783.0,191.7675,192.2804,191.7675,192.2708,7783.0
2023-08-29 14:15:00,198.65,198.65,198.34,198.56,13911.0,192.2417,192.2417,191.9417,192.1546,13911.0
2023-08-29 14:20:00,198.5,198.69,198.39,198.49,9065.0,192.0966,192.2804,191.9901,192.0869,9065.0
2023-08-29 14:25:00,198.48,198.53,198.39,198.53,7732.0,192.0772,192.1256,191.9901,192.1256,7732.0
2023-08-29 14:30:00,198.44,198.63,198.44,198.6,14527.0,192.0385,192.2224,192.0385,192.1933,14527.0
2023-08-29 14:35:00,198.61,198.79,198.58,198.68,5209.0,192.203,192.3772,192.174,192.2708,5209.0
2023-08-29 14:40:00,198.64,198.64,198.29,198.34,12045.0,192.2321,192.2321,191.8933,191.9417,12045.0
2023-08-29 14:45:00,198.34,198.44,198.32,198.38,6705.0,191.9417,192.0385,191.9224,191.9804,6705.0
2023-08-29 14:50:00,198.4,198.45,198.26,198.33,11317.0,191.9998,192.0482,191.8643,191.9321,11317.0
2023-08-29 14:55:00,198.33,198.44,197.93,198.14,27357.0,191.9321,192.0385,191.545,191.7482,27357.0
2023-08-29 15:00:00,198.14,198.14,197.56,197.62,16348.0,191.7482,191.7482,191.1869,191.245,16348.0
2023-08-29 15:05:00,197.71,198.03,197.69,197.94,9798.0,191.3321,191.6417,191.3127,191.5546,9798.0
2023-08-29 15:10:00,197.96,197.97,197.49,197.8,8005.0,191.574,191.5837,191.1192,191.4192,8005.0
2023-08-29 15:15:00,197.7,198.08,197.7,198.08,9859.0,191.3224,191.6901,191.3224,191.6901,9859.0
2023-08-29 15:20:00,198.03,198.03,197.73,197.79,5024.0,191.6417,191.6417,191.3514,191.4095,5024.0
2023-08-29 15:25:00,197.79,197.82,197.62,197.73,15874.0,191.4095,191.4385,191.245,191.3514,15874.0
2023-08-29 15:30:00,197.78,197.9,197.72,197.78,17279.0,191.3998,191.5159,191.3417,191.3998,17279.0
2023-08-29 15:35:00,197.78,197.98,197.69,197.93,12446.0,191.3998,191.5933,191.3127,191.545,12446.0
2023-08-29 15:40:00,197.98,198.07,197.86,197.87,21997.0,191.5933,191.6804,191.4772,191.4869,21997.0
2023-08-29 15:45:00,197.84,198.0,197.72,197.75,19205.0,191.4579,191.6127,191.3417,191.3708,19205.0
2023-08-29 15:50:00,197.76,197.76,197.53,197.59,56523.0,191.3804,191.3804,191.1579,191.2159,56523.0
2023-08-29 15:55:00,197.58,198.13,197.53,197.73,123858.0,191.2063,191.7385,191.1579,191.3514,123858.0
2023-08-30 09:30:00,197.21,198.02,197.21,197.67,23639.0,190.8482,191.6321,190.8482,191.2933,23639.0
2023-08-30 09:35:00,197.67,197.69,197.32,197.56,4780.0,191.2933,191.3127,190.9546,191.1869,4780.0
2023-08-30 09:40:00,197.47,197.47,196.41,196.41,12011.0,191.0998,191.0998,190.074,190.074,12011.0
2023-08-30 09:45:00,196.63,197.26,196.19,196.34,26440.0,190.2869,190.8966,189.8611,190.0063,26440.0
2023-08-30 09:50:00,196.25,197.12,196.25,196.78,7725.0,189.9192,190.7611,189.9192,190.4321,7725.0
2023-08-30 09:55:00,196.78,196.97,196.55,196.75,5464.0,190.4321,190.6159,190.2095,190.403,5464.0
2023-08-30 10:00:00,196.61,197.08,196.61,197.0,13343.0,190.2675,190.7224,190.2675,190.645,13343.0
2023-08-30 10:05:00,197.12,197.29,197.01,197.18,5146.0,190.7611,190.9256,190.6546,190.8192,5146.0
2023-08-30 10:10:00,197.02,197.13,196.9,197.07,3472.0,190.6643,190.7708,190.5482,190.7127,3472.0
2023-08-30 10:15:00,196.91,196.91,196.62,196.62,4677.0,190.5579,190.5579,190.2772,190.2772,4677.0
2023-08-30 10:20:00,196.62,196.65,196.34,196.35,8713.0,190.2772,190.3063,190.0063,190.0159,8713.0
2023-08-30 10:25:00,196.4,196.4,195.71,196.09,11996.0,190.0643,190.0643,189.3966,189.7643,11996.0
2023-08-30 10:30:00,196.23,196.61,196.19,196.44,6211.0,189.8998,190.2675,189.8611,190.103,6211.0
2023-08-30 10:35:00,196.38,196.46,196.21,196.35,9505.0,190.045,190.1224,189.8804,190.0159,9505.0
2023-08-30 10:40:00,196.35,196.49,196.18,196.37,5912.0,190.0159,190.1514,189.8514,190.0353,5912.0
2023-08-30 10:45:00,196.37,196.51,196.25,196.51,5174.0,190.0353,190.1708,189.9192,190.1708,5174.0
2023-08-30 10:50:00,196.45,196.92,196.39,196.86,2066.0,190.1127,190.5675,190.0546,190.5095,2066.0
2023-08-30 10:55:00,196.91,197.0,196.69,196.72,3829.0,190.5579,190.645,190.345,190.374,3829.0
2023-08-30 11:00:00,196.72,196.72,196.4,196.48,3590.0,190.374,190.374,190.0643,190.1417,3590.0
2023-08-30 11:05:00,196.55,196.73,196.5,196.71,2843.0,190.2095,190.3837,190.1611,190.3643,2843.0
2023-08-30 11:10:00,196.63,196.92,196.63,196.9,5087.0,190.2869,190.5675,190.2869,190.5482,5087.0
2023-08-30 11:15:00,196.88,196.88,196.61,196.87,9946.0,190.5288,190.5288,190.2675,190.5192,9946.0
2023-08-30 11:20:00,196.83,197.03,196.82,196.99,2893.0,190.4804,190.674,190.4708,190.6353,2893.0
2023-08-30 11:25:00,197.06,197.11,196.9,197.11,2830.0,190.703,190.7514,190.5482,190.7514,2830.0
2023-08-30 11:30:00,197.14,197.61,197.06,197.53,6574.0,190.7804,191.2353,190.703,191.1579,6574.0
2023-08-30 11:35:00,197.5,197.79,197.48,197.79,2091.0,191.1288,191.4095,191.1095,191.4095,2091.0
2023-08-30 11:40:00,197.62,197.62,197.44,197.59,1808.0,191.245,191.245,191.0708,191.2159,1808.0
2023-08-30 11:45:00,197.62,197.79,197.52,197.66,4313.0,191.245,191.4095,191.1482,191.2837,4313.0
2023-08-30 11:50:00,197.73,197.98,197.64,197.92,7090.0,191.3514,191.5933,191.2643,191.5353,7090.0
2023-08-30 11:55:00,197.92,198.19,197.89,198.06,6128.0,191.5353,191.7966,191.5063,191.6708,6128.0
2023-08-30 12:00:00,198.13,198.22,198.04,198.19,3145.0,191.7385,191.8256,191.6514,191.7966,3145.0
2023-08-30 12:05:00,198.24,198.25,197.96,198.09,3057.0,191.845,191.8546,191.574,191.6998,3057.0
2023-08-30 12:10:00,198.09,198.21,198.06,198.16,3200.0,191.6998,191.8159,191.6708,191.7675,3200.0
2023-08-30 12:15:00,198.15,198.35,198.14,198.24,2330.0,191.7579,191.9514,191.7482,191.845,2330.0
2023-08-30 12:20:00,198.13,198.18,198.1,198.18,1009.0,191.7385,191.7869,191.7095,191.7869,1009.0
2023-08-30 12:25:00,198.03,198.14,197.96,197.96,4130.0,191.6417,191.7482,191.574,191.574,4130.0
2023-08-30 12:30:00,197.97,198.12,197.95,198.11,3548.0,191.5837,191.7288,191.5643,191.7192,3548.0
2023-08-30 12:35:00,198.01,198.08,197.96,198.04,6462.0,191.6224,191.6901,191.574,191.6514,6462.0
2023-08-30 12:40:00,197.99,198.2,197.91,198.06,6733.0,191.603,191.8062,191.5256,191.6708,6733.0
2023-08-30 12:45:00,197.99,198.1,197.9,198.0,4636.0,191.603,191.7095,191.5159,191.6127,4636.0
2023-08-30 12:50:00,198.0,198.1,197.92,198.0,7660.0,191.6127,191.7095,191.5353,191.6127,7660.0
2023-08-30 12:55:00,198.01,198.13,197.96,198.12,15395.0,191.6224,191.7385,191.574,191.7288,15395.0
2023-08-30 13:00:00,198.09,198.26,198.0,198.21,10031.0,191.6998,191.8643,191.6127,191.8159,10031.0
2023-08-30 13:05:00,198.28,198.33,198.03,198.11,11915.0,191.8837,191.9321,191.6417,191.7192,11915.0
2023-08-30 13:10:00,198.15,198.2,198.05,198.13,6894.0,191.7579,191.8062,191.6611,191.7385,6894.0
2023-08-30 13:15:00,198.14,198.36,198.14,198.36,6551.0,191.7482,191.9611,191.7482,191.9611,6551.0
2023-08-30 13:20:00,198.39,198.45,198.3,198.36,5320.0,191.9901,192.0482,191.903,191.9611,5320.0
2023-08-30 13:25:00,198.32,198.39,198.26,198.37,2914.0,191.9224,191.9901,191.8643,191.9708,2914.0
2023-08-30 13:30:00,198.39,198.39,198.24,198.35,2164.0,191.9901,191.9901,191.845,191.9514,2164.0
2023-08-30 13:35:00,198.31,198.39,198.28,198.32,3273.0,191.9127,191.9901,191.8837,191.9224,3273.0
2023-08-30 13:40:00,198.37,198.43,198.3,198.3,4150.0,191.9708,192.0288,191.903,191.903,4150.0
2023-08-30 13:45:00,198.31,198.38,198.24,198.3,2205.0,191.9127,191.9804,191.845,191.903,2205.0
2023-08-30 13:50:00,198.38,198.62,198.33,198.53,11877.0,191.9804,192.2127,191.9321,192.1256,11877.0
2023-08-30 13:55:00,198.35,198.79,198.35,198.63,4516.0,191.9514,192.3772,191.9514,192.2224,4516.0
2023-08-30 14:00:00,198.74,198.77,198.54,198.61,2150.0,192.3288,192.3579,192.1353,192.203,2150.0
2023-08-30 14:05:00,198.69,198.69,198.48,198.5,8783.0,192.2804,192.2804,192.0772,192.0966,8783.0
2023-08-30 14:10:00,198.5,198.62,198.49,198.62,3867.0,192.0966,192.2127,192.0869,192.2127,3867.0
2023-08-30 14:15:00,198.64,198.64,198.42,198.43,2153.0,192.2321,192.2321,192.0192,192.0288,2153.0
2023-08-30 14:20:00,198.43,198.55,198.4,198.48,4052.0,192.0288,192.145,191.9998,192.0772,4052.0
2023-08-30 14:25:00,198.5,198.54,198.36,198.45,11865.0,192.0966,192.1353,191.9611,192.0482,11865.0
2023-08-30 14:30:00,198.47,198.55,198.39,198.53,6364.0,192.0675,192.145,191.9901,192.1256,6364.0
2023-08-30 14:35:00,198.53,198.56,198.49,198.53,2606.0,192.1256,192.1546,192.0869,192.1256,2606.0
2023-08-30 14:40:00,198.51,198.82,198.51,198.68,4406.0,192.1062,192.4062,192.1062,192.2708,4406.0
2023-08-30 14:45:00,198.61,198.7,198.59,198.66,6431.0,192.203,192.2901,192.1837,192.2514,6431.0
2023-08-30 14:50:00,198.7,198.79,198.67,198.78,4186.0,192.2901,192.3772,192.2611,192.3675,4186.0
2023-08-30 14:55:00,198.76,198.91,198.74,198.9,4557.0,192.3482,192.4933,192.3288,192.4837,4557.0
2023-08-30 15:00:00,198.91,199.22,198.9,199.11,10474.0,192.4933,192.7933,192.4837,192.6869,10474.0
2023-08-30 15:05:00,199.08,199.13,198.99,199.02,7164.0,192.6579,192.7062,192.5708,192.5998,7164.0
2023-08-30 15:10:00,199.07,199.15,198.98,199.03,5400.0,192.6482,192.7256,192.5611,192.6095,5400.0
2023-08-30 15:15:00,198.98,198.98,198.66,198.91,10298.0,192.5611,192.5611,192.2514,192.4933,10298.0
2023-08-30 15:20:00,198.96,199.03,198.76,199.03,15326.0,192.5417,192.6095,192.3482,192.6095,15326.0
2023-08-30 15:25:00,198.97,199.06,198.53,198.56,16518.0,192.5514,192.6385,192.1256,192.1546,16518.0
2023-08-30 15:30:00,198.56,198.94,198.56,198.78,19725.0,192.1546,192.5224,192.1546,192.3675,19725.0
2023-08-30 15:35:00,198.76,199.02,198.56,198.9,12515.0,192.3482,192.5998,192.1546,192.4837,12515.0
2023-08-30 15:40:00,198.96,199.0,198.78,198.86,14627.0,192.5417,192.5804,192.3675,192.445,14627.0
2023-08-30 15:45:00,198.86,198.86,198.56,198.59,16214.0,192.445,192.445,192.1546,192.1837,16214.0
2023-08-30 15:50:00,198.51,198.68,198.33,198.39,22103.0,192.1062,192.2708,191.9321,191.9901,22103.0
2023-08-30 15:55:00,198.39,198.88,198.34,198.59,68736.0,191.9901,192.4643,191.9417,192.1837,68736.0
2023-08-31 09:30:00,199.59,199.97,198.62,198.62,39414.0,193.1514,193.5192,192.2127,192.2127,39414.0
2023-08-31 09:35:00,198.74,198.92,198.32,198.86,7679.0,192.3288,192.503,191.9224,192.445,7679.0
2023-08-31 09:40:00,198.42,198.79,198.15,198.52,6920.0,192.0192,192.3772,191.7579,192.1159,6920.0
2023-08-31 09:45:00,198.52,199.15,197.9,198.44,8991.0,192.1159,192.7256,191.5159,192.0385,8991.0
2023-08-31 09:50:00,198.59,199.23,198.25,198.9,4697.0,192.1837,192.803,191.8546,192.4837,4697.0
2023-08-31 09:55:00,198.81,198.85,198.17,198.85,5162.0,192.3966,192.4353,191.7772,192.4353,5162.0
2023-08-31 10:00:00,198.71,198.92,198.51,198.61,6278.0,192.2998,192.503,192.1062,192.203,6278.0
2023-08-31 10:05:00,198.7,198.82,198.14,198.42,8525.0,192.2901,192.4062,191.7482,192.0192,8525.0
2023-08-31 10:10:00,198.61,198.73,198.37,198.69,4146.0,192.203,192.3192,191.9708,192.2804,4146.0
2023-08-31 10:15:00,198.64,198.73,198.28,198.46,5304.0,192.2321,192.3192,191.8837,192.0579,5304.0
2023-08-31 10:20:00,198.35,198.5,198.31,198.43,5039.0,191.9514,192.0966,191.9127,192.0288,5039.0
2023-08-31 10:25:00,198.49,198.57,198.2,198.34,5651.0,192.0869,192.1643,191.8062,191.9417,5651.0
2023-08-31 10:30:00,198.36,198.51,198.22,198.46,3820.0,191.9611,192.1062,191.8256,192.0579,3820.0
2023-08-31 10:35:00,198.51,198.66,198.15,198.21,6384.0,192.1062,192.2514,191.7579,191.8159,6384.0
2023-08-31 10:40:00,198.21,198.82,198.08,198.6,9838.0,191.8159,192.4062,191.6901,192.1933,9838.0
2023-08-31 10:45:00,198.55,198.82,198.53,198.78,2571.0,192.145,192.4062,192.1256,192.3675,2571.0
2023-08-31 10:50:00,198.79,198.95,198.54,198.95,4169.0,192.3772,192.5321,192.1353,192.5321,4169.0
2023-08-31 10:55:00,198.93,198.93,198.44,198.61,4142.0,192.5127,192.5127,192.0385,192.203,4142.0
2023-08-31 11:00:00,198.56,198.89,198.55,198.78,1742.0,192.1546,192.474,192.145,192.3675,1742.0
2023-08-31 11:05:00,198.82,198.83,198.63,198.69,4363.0,192.4062,192.4159,192.2224,192.2804,4363.0
2023-08-31 11:10:00,198.71,198.81,198.52,198.64,6281.0,192.2998,192.3966,192.1159,192.2321,6281.0
2023-08-31 11:15:00,198.64,198.69,198.41,198.55,5413.0,192.2321,192.2804,192.0095,192.145,5413.0
2023-08-31 11:20:00,198.62,198.71,198.2,198.69,7062.0,192.2127,192.2998,191.8062,192.2804,7062.0
2023-08-31 11:25:00,198.68,198.86,198.65,198.66,5199.0,192.2708,192.445,192.2417,192.2514,5199.0
2023-08-31 11:30:00,198.67,198.77,198.19,198.35,7880.0,192.2611,192.3579,191.7966,191.9514,7880.0
2023-08-31 11:35:00,198.25,198.39,198.21,198.37,4205.0,191.8546,191.9901,191.8159,191.9708,4205.0
2023-08-31 11:40:00,198.38,198.39,198.25,198.31,2702.0,191.9804,191.9901,191.8546,191.9127,2702.0
2023-08-31 11:45:00,198.26,198.43,198.21,198.25,5969.0,191.8643,192.0288,191.8159,191.8546,5969.0
2023-08-31 11:50:00,198.28,198.35,198.2,198.35,9127.0,191.8837,191.9514,191.8062,191.9514,9127.0
2023-08-31 11:55:00,198.25,198.55,198.25,198.55,3061.0,191.8546,192.145,191.8546,192.145,3061.0
2023-08-31 12:00:00,198.56,198.83,198.56,198.72,5690.0,192.1546,192.4159,192.1546,192.3095,5690.0
2023-08-31 12:05:00,198.72,199.14,198.6,199.14,6743.0,192.3095,192.7159,192.1933,192.7159,6743.0
2023-08-31 12:10:00,199.01,199.38,199.01,199.33,2303.0,192.5901,192.9482,192.5901,192.8998,2303.0
2023-08-31 12:15:00,199.33,199.35,198.91,198.91,6519.0,192.8998,192.9192,192.4933,192.4933,6519.0
2023-08-31 12:20:00,198.85,199.05,198.62,198.77,5633.0,192.4353,192.6288,192.2127,192.3579,5633.0
2023-08-31 12:25:00,198.73,198.78,198.68,198.73,3036.0,192.3192,192.3675,192.2708,192.3192,3036.0
2023-08-31 12:30:00,198.66,198.87,198.56,198.56,3701.0,192.2514,192.4546,192.1546,192.1546,3701.0
2023-08-31 12:35:00,198.56,198.63,198.43,198.63,3226.0,192.1546,192.2224,192.0288,192.2224,3226.0
2023-08-31 12:40:00,198.55,198.66,198.31,198.34,4447.0,192.145,192.2514,191.9127,191.9417,4447.0
2023-08-31 12:45:00,198.34,198.41,198.16,198.25,10140.0,191.9417,192.0095,191.7675,191.8546,10140.0
2023-08-31 12:50:00,198.27,198.57,198.27,198.57,1806.0,191.874,192.1643,191.874,192.1643,1806.0
2023-08-31 12:55:00,198.6,198.6,198.25,198.34,5069.0,192.1933,192.1933,191.8546,191.9417,5069.0
2023-08-31 13:00:00,198.36,198.36,198.26,198.32,2145.0,191.9611,191.9611,191.8643,191.9224,2145.0
2023-08-31 13:05:00,198.4,198.4,198.21,198.25,3702.0,191.9998,191.9998,191.8159,191.8546,3702.0
2023-08-31 13:10:00,198.38,198.48,198.3,198.34,1900.0,191.9804,192.0772,191.903,191.9417,1900.0
2023-08-31 13:15:00,198.48,198.48,198.23,198.42,3396.0,192.0772,192.0772,191.8353,192.0192,3396.0
2023-08-31 13:20:00,198.46,198.51,198.38,198.44,3904.0,192.0579,192.1062,191.9804,192.0385,3904.0
2023-08-31 13:25:00,198.44,198.53,198.38,198.38,1934.0,192.0385,192.1256,191.9804,191.9804,1934.0
2023-08-31 13:30:00,198.38,198.44,198.25,198.31,1880.0,191.9804,192.0385,191.8546,191.9127,1880.0
2023-08-31 13:35:00,198.31,198.49,198.3,198.49,2018.0,191.9127,192.0869,191.903,192.0869,2018.0
2023-08-31 13:40:00,198.5,198.51,198.36,198.45,1350.0,192.0966,192.1062,191.9611,192.0482,1350.0
2023-08-31 13:45:00,198.43,198.5,198.36,198.48,4771.0,192.0288,192.0966,191.9611,192.0772,4771.0
2023-08-31 13:50:00,198.48,198.63,198.46,198.62,3558.0,192.0772,192.2224,192.0579,192.2127,3558.0
2023-08-31 13:55:00,198.59,198.75,198.59,198.67,4078.0,192.1837,192.3385,192.1837,192.2611,4078.0
2023-08-31 14:00:00,198.79,198.89,198.62,198.63,3406.0,192.3772,192.474,192.2127,192.2224,3406.0
2023-08-31 14:05:00,198.73,198.89,198.68,198.74,3476.0,192.3192,192.474,192.2708,192.3288,3476.0
2023-08-31 14:10:00,198.78,199.0,198.78,199.0,1200.0,192.3675,192.5804,192.3675,192.5804,1200.0
2023-08-31 14:15:00,199.01,199.1,198.97,198.99,1665.0,192.5901,192.6772,192.5514,192.5708,1665.0
2023-08-31 14:20:00,199.05,199.05,198.76,198.95,2775.0,192.6288,192.6288,192.3482,192.5321,2775.0
2023-08-31 14:25:00,198.93,199.04,198.87,198.92,2361.0,192.5127,192.6192,192.4546,192.503,2361.0
2023-08-31 14:30:00,198.94,199.01,198.89,198.92,1761.0,192.5224,192.5901,192.474,192.503,1761.0
2023-08-31 14:35:00,198.95,199.02,198.74,198.78,4331.0,192.5321,192.5998,192.3288,192.3675,4331.0
2023-08-31 14:40:00,198.78,198.79,198.51,198.51,2482.0,192.3675,192.3772,192.1062,192.1062,2482.0
2023-08-31 14:45:00,198.62,198.75,198.56,198.71,5777.0,192.2127,192.3385,192.1546,192.2998,5777.0
2023-08-31 14:50:00,198.67,198.91,198.62,198.87,7227.0,192.2611,192.4933,192.2127,192.4546,7227.0
2023-08-31 14:55:00,198.82,198.95,198.8,198.86,5656.0,192.4062,192.5321,192.3869,192.445,5656.0
2023-08-31 15:00:00,198.85,199.02,198.84,198.92,5284.0,192.4353,192.5998,192.4256,192.503,5284.0
2023-08-31 15:05:00,198.87,198.92,198.78,198.83,4668.0,192.4546,192.503,192.3675,192.4159,4668.0
2023-08-31 15:10:00,198.84,198.89,198.75,198.84,3521.0,192.4256,192.474,192.3385,192.4256,3521.0
2023-08-31 15:15:00,198.8,198.9,198.74,198.78,5429.0,192.3869,192.4837,192.3288,192.3675,5429.0
2023-08-31 15:20:00,198.78,198.91,198.73,198.8,4392.0,192.3675,192.4933,192.3192,192.3869,4392.0
2023-08-31 15:25:00,198.8,198.93,198.76,198.88,5328.0,192.3869,192.5127,192.3482,192.4643,5328.0
2023-08-31 15:30:00,198.87,199.0,198.8,198.92,10012.0,192.4546,192.5804,192.3869,192.503,10012.0
2023-08-31 15:35:00,198.9,198.93,198.78,198.84,6878.0,192.4837,192.5127,192.3675,192.4256,6878.0
2023-08-31 15:40:00,198.87,198.99,198.79,198.81,10399.0,192.4546,192.5708,192.3772,192.3966,10399.0
2023-08-31 15:45:00,198.81,198.9,198.78,198.82,13172.0,192.3966,192.4837,192.3675,192.4062,13172.0
2023-08-31 15:50:00,198.86,198.86,198.42,198.68,50468.0,192.445,192.445,192.0192,192.2708,50468.0
2023-08-31 15:55:00,198.64,198.88,198.59,198.59,66224.0,192.2321,192.4643,192.1837,192.1837,66224.0
2023-09-01 09:30:00,200.66,200.99,200.09,200.75,41508.0,194.1869,194.5062,193.6353,194.274,41508.0
2023-09-01 09:35:00,200.86,200.93,199.85,199.97,12514.0,194.3804,194.4482,193.403,193.5192,12514.0
2023-09-01 09:40:00,199.99,200.0,199.03,199.7,15253.0,193.5385,193.5482,192.6095,193.2579,15253.0
2023-09-01 09:45:00,199.78,199.78,198.6,198.92,15180.0,193.3353,193.3353,192.1933,192.503,15180.0
2023-09-01 09:50:00,198.99,199.93,198.78,199.69,12080.0,192.5708,193.4804,192.3675,193.2482,12080.0
2023-09-01 09:55:00,199.76,200.87,199.76,200.77,22640.0,193.3159,194.3901,193.3159,194.2933,22640.0
2023-09-01 10:00:00,200.72,201.14,200.0,200.96,14427.0,194.245,194.6514,193.5482,194.4772,14427.0
2023-09-01 10:05:00,201.1,201.87,201.03,201.64,27049.0,194.6127,195.3579,194.545,195.1353,27049.0
2023-09-01 10:10:00,201.64,202.04,201.59,201.6,11782.0,195.1353,195.5224,195.0869,195.0966,11782.0
2023-09-01 10:15:00,201.52,201.83,201.32,201.34,9283.0,195.0191,195.3191,194.8256,194.845,9283.0
2023-09-01 10:20:00,201.21,201.45,200.95,201.1,5875.0,194.7191,194.9514,194.4675,194.6127,5875.0
2023-09-01 10:25:00,200.81,201.58,200.73,201.58,3405.0,194.3321,195.0772,194.2546,195.0772,3405.0
2023-09-01 10:30:00,201.53,201.53,200.82,200.86,4104.0,195.0288,195.0288,194.3417,194.3804,4104.0
2023-09-01 10:35:00,200.69,201.07,200.67,200.94,2862.0,194.2159,194.5837,194.1966,194.4579,2862.0
2023-09-01 10:40:00,200.93,201.23,200.7,201.23,3775.0,194.4482,194.7385,194.2256,194.7385,3775.0
2023-09-01 10:45:00,201.23,201.26,200.64,200.7,3543.0,194.7385,194.7675,194.1675,194.2256,3543.0
2023-09-01 10:50:00,200.7,200.81,200.51,200.72,2904.0,194.2256,194.3321,194.0417,194.245,2904.0
2023-09-01 10:55:00,200.61,200.7,200.46,200.7,4072.0,194.1385,194.2256,193.9933,194.2256,4072.0
2023-09-01 11:00:00,200.73,201.15,200.5,201.15,6466.0,194.2546,194.6611,194.0321,194.6611,6466.0
2023-09-01 11:05:00,201.2,201.26,200.77,200.84,5068.0,194.7095,194.7675,194.2933,194.3611,5068.0
2023-09-01 11:10:00,200.79,200.95,200.6,200.65,4795.0,194.3127,194.4675,194.1288,194.1772,4795.0
2023-09-01 11:15:00,200.61,200.85,200.58,200.84,1700.0,194.1385,194.3708,194.1095,194.3611,1700.0
2023-09-01 11:20:00,200.84,200.9,200.59,200.77,2223.0,194.3611,194.4192,194.1192,194.2933,2223.0
2023-09-01 11:25:00,200.79,200.79,200.4,200.53,3851.0,194.3127,194.3127,193.9353,194.0611,3851.0
2023-09-01 11:30:00,200.69,200.84,200.31,200.54,9481.0,194.2159,194.3611,193.8482,194.0708,9481.0
2023-09-01 11:35:00,200.52,200.69,200.3,200.39,4937.0,194.0514,194.2159,193.8385,193.9256,4937.0
2023-09-01 11:40:00,200.39,200.57,200.3,200.34,3014.0,193.9256,194.0998,193.8385,193.8772,3014.0
2023-09-01 11:45:00,200.35,200.42,200.21,200.42,3969.0,193.8869,193.9546,193.7514,193.9546,3969.0
2023-09-01 11:50:00,200.42,200.51,200.32,200.43,20508.0,193.9546,194.0417,193.8579,193.9643,20508.0
2023-09-01 11:55:00,200.4,200.4,200.05,200.07,11172.0,193.9353,193.9353,193.5966,193.6159,11172.0
2023-09-01 12:00:00,200.07,200.3,199.9,200.1,5619.0,193.6159,193.8385,193.4514,193.645,5619.0
2023-09-01 12:05:00,200.1,200.54,200.1,200.49,3901.0,193.645,194.0708,193.645,194.0224,3901.0
2023-09-01 12:10:00,200.58,200.77,200.58,200.77,2917.0,194.1095,194.2933,194.1095,194.2933,2917.0
2023-09-01 12:15:00,200.63,200.64,200.26,200.38,4291.0,194.1579,194.1675,193.7998,193.9159,4291.0
2023-09-01 12:20:00,200.29,200.49,200.25,200.41,2759.0,193.8288,194.0224,193.7901,193.945,2759.0
2023-09-01 12:25:00,200.42,200.58,200.35,200.36,1930.0,193.9546,194.1095,193.8869,193.8966,1930.0
2023-09-01 12:30:00,200.49,200.67,200.38,200.57,3235.0,194.0224,194.1966,193.9159,194.0998,3235.0
2023-09-01 12:35:00,200.57,200.57,200.24,200.3,3420.0,194.0998,194.0998,193.7804,193.8385,3420.0
2023-09-01 12:40:00,200.28,200.33,200.2,200.33,2644.0,193.8192,193.8675,193.7417,193.8675,2644.0
2023-09-01 12:45:00,200.28,200.57,200.28,200.5,2050.0,193.8192,194.0998,193.8192,194.0321,2050.0
2023-09-01 12:50:00,200.5,200.72,200.5,200.72,2432.0,194.0321,194.245,194.0321,194.245,2432.0
2023-09-01 12:55:00,200.72,200.72,200.58,200.67,938.0,194.245,194.245,194.1095,194.1966,938.0
2023-09-01 13:00:00,200.7,200.77,200.54,200.57,3934.0,194.2256,194.2933,194.0708,194.0998,3934.0
2023-09-01 13:05:00,200.6,200.68,200.43,200.43,1901.0,194.1288,194.2062,193.9643,193.9643,1901.0
2023-09-01 13:10:00,200.29,200.43,200.25,200.43,1500.0,193.8288,193.9643,193.7901,193.9643,1500.0
2023-09-01 13:15:00,200.53,200.56,200.42,200.55,1700.0,194.0611,194.0901,193.9546,194.0804,1700.0
2023-09-01 13:20:00,200.48,200.6,200.33,200.4,3246.0,194.0127,194.1288,193.8675,193.9353,3246.0
2023-09-01 13:25:00,200.36,200.71,200.29,200.6,4789.0,193.8966,194.2353,193.8288,194.1288,4789.0
2023-09-01 13:30:00,200.64,200.8,200.63,200.77,1015.0,194.1675,194.3224,194.1579,194.2933,1015.0
2023-09-01 13:35:00,200.79,201.04,200.78,201.03,3870.0,194.3127,194.5546,194.303,194.545,3870.0
2023-09-01 13:40:00,201.03,201.03,200.68,200.68,2574.0,194.545,194.545,194.2062,194.2062,2574.0
2023-09-01 13:45:00,200.73,200.84,200.63,200.66,1833.0,194.2546,194.3611,194.1579,194.1869,1833.0
2023-09-01 13:50:00,200.65,200.68,200.45,200.49,5354.0,194.1772,194.2062,193.9837,194.0224,5354.0
2023-09-01 13:55:00,200.45,200.76,200.45,200.62,4034.0,193.9837,194.2837,193.9837,194.1482,4034.0
2023-09-01 14:00:00,200.69,200.82,200.67,200.78,2341.0,194.2159,194.3417,194.1966,194.303,2341.0
2023-09-01 14:05:00,200.84,200.84,200.61,200.78,4122.0,194.3611,194.3611,194.1385,194.303,4122.0
2023-09-01 14:10:00,200.78,200.84,200.64,200.74,3091.0,194.303,194.3611,194.1675,194.2643,3091.0
2023-09-01 14:15:00,200.71,200.78,200.66,200.75,1761.0,194.2353,194.303,194.1869,194.274,1761.0
2023-09-01 14:20:00,200.69,200.73,200.46,200.47,5255.0,194.2159,194.2546,193.9933,194.003,5255.0
2023-09-01 14:25:00,200.46,200.52,200.28,200.45,6920.0,193.9933,194.0514,193.8192,193.9837,6920.0
2023-09-01 14:30:00,200.52,200.52,200.2,200.24,4877.0,194.0514,194.0514,193.7417,193.7804,4877.0
2023-09-01 14:35:00,200.22,200.26,199.91,200.08,11040.0,193.7611,193.7998,193.4611,193.6256,11040.0
2023-09-01 14:40:00,200.12,200.19,200.01,200.14,4502.0,193.6643,193.7321,193.5579,193.6837,4502.0
2023-09-01 14:45:00,200.12,200.29,200.12,200.17,4548.0,193.6643,193.8288,193.6643,193.7127,4548.0
2023-09-01 14:50:00,200.17,200.38,200.17,200.24,6962.0,193.7127,193.9159,193.7127,193.7804,6962.0
2023-09-01 14:55:00,200.24,200.36,200.22,200.23,9690.0,193.7804,193.8966,193.7611,193.7708,9690.0
2023-09-01 15:00:00,200.21,200.24,200.0,200.17,7260.0,193.7514,193.7804,193.5482,193.7127,7260.0
2023-09-01 15:05:00,200.17,200.17,199.93,199.97,9220.0,193.7127,193.7127,193.4804,193.5192,9220.0
2023-09-01 15:10:00,199.95,200.12,199.85,200.12,7675.0,193.4998,193.6643,193.403,193.6643,7675.0
2023-09-01 15:15:00,200.12,200.19,200.03,200.08,7094.0,193.6643,193.7321,193.5772,193.6256,7094.0
2023-09-01 15:20:00,200.04,200.16,199.96,200.16,8305.0,193.5869,193.703,193.5095,193.703,8305.0
2023-09-01 15:25:00,200.16,200.24,200.08,200.24,6319.0,193.703,193.7804,193.6256,193.7804,6319.0
2023-09-01 15:30:00,200.25,200.5,200.14,200.5,12427.0,193.7901,194.0321,193.6837,194.0321,12427.0
2023-09-01 15:35:00,200.52,200.55,200.34,200.52,10488.0,194.0514,194.0804,193.8772,194.0514,10488.0
2023-09-01 15:40:00,200.53,200.7,200.42,200.47,10295.0,194.0611,194.2256,193.9546,194.003,10295.0
2023-09-01 15:45:00,200.39,200.58,200.22,200.39,20528.0,193.9256,194.1095,193.7611,193.9256,20528.0
2023-09-01 15:50:00,200.35,200.53,200.09,200.53,46745.0,193.8869,194.0611,193.6353,194.0611,46745.0
2023-09-01 15:55:00,200.61,200.63,200.07,200.29,72456.0,194.1385,194.1579,193.6159,193.8288,72456.0
2023-09-05 09:30:00,200.24,200.6,198.22,199.82,54641.0,193.7804,194.1288,191.8256,193.374,54641.0
2023-09-05 09:35:00,200.0,200.0,198.54,199.44,18381.0,193.5482,193.5482,192.1353,193.0062,18381.0
2023-09-05 09:40:00,199.42,199.68,198.86,198.86,27072.0,192.9869,193.2385,192.445,192.445,27072.0
2023-09-05 09:45:00,199.32,199.68,198.1,198.66,11496.0,192.8901,193.2385,191.7095,192.2514,11496.0
2023-09-05 09:50:00,198.51,198.53,197.34,197.5,65411.0,192.1062,192.1256,190.974,191.1288,65411.0
2023-09-05 09:55:00,197.49,198.46,197.33,198.27,27479.0,191.1192,192.0579,190.9643,191.874,27479.0
2023-09-05 10:00:00,198.14,199.04,198.02,198.94,21224.0,191.7482,192.6192,191.6321,192.5224,21224.0
2023-09-05 10:05:00,199.08,199.65,199.02,199.51,14748.0,192.6579,193.2095,192.5998,193.074,14748.0
2023-09-05 10:10:00,199.43,200.0,199.43,199.6,28185.0,192.9966,193.5482,192.9966,193.1611,28185.0
2023-09-05 10:15:00,199.58,199.91,199.47,199.87,10049.0,193.1417,193.4611,193.0353,193.4224,10049.0
2023-09-05 10:20:00,200.0,200.0,199.6,199.74,8497.0,193.5482,193.5482,193.1611,193.2966,8497.0
2023-09-05 10:25:00,199.62,199.68,199.35,199.65,33355.0,193.1804,193.2385,192.9192,193.2095,33355.0
2023-09-05 10:30:00,199.6,199.79,198.64,198.95,6619.0,193.1611,193.345,192.2321,192.5321,6619.0
2023-09-05 10:35:00,198.75,198.94,198.31,198.89,37687.0,192.3385,192.5224,191.9127,192.474,37687.0
2023-09-05 10:40:00,198.82,198.83,198.43,198.54,16050.0,192.4062,192.4159,192.0288,192.1353,16050.0
2023-09-05 10:45:00,198.59,198.94,198.52,198.8,20955.0,192.1837,192.5224,192.1159,192.3869,20955.0
2023-09-05 10:50:00,198.72,199.45,198.72,198.93,35050.0,192.3095,193.0159,192.3095,192.5127,35050.0
2023-09-05 10:55:00,198.93,199.65,198.91,199.48,42567.0,192.5127,193.2095,192.4933,193.045,42567.0
2023-09-05 11:00:00,199.48,199.86,199.47,199.8,12739.0,193.045,193.4127,193.0353,193.3546,12739.0
2023-09-05 11:05:00,199.8,199.95,199.7,199.78,6938.0,193.3546,193.4998,193.2579,193.3353,6938.0
2023-09-05 11:10:00,199.77,200.14,199.57,200.04,12162.0,193.3256,193.6837,193.1321,193.5869,12162.0
2023-09-05 11:15:00,200.16,200.77,200.07,200.71,16762.0,193.703,194.2933,193.6159,194.2353,16762.0
2023-09-05 11:20:00,200.6,201.09,200.53,200.54,60194.0,194.1288,194.603,194.0611,194.0708,60194.0
2023-09-05 11:25:00,200.61,200.77,200.39,200.62,4213.0,194.1385,194.2933,193.9256,194.1482,4213.0
2023-09-05 11:30:00,200.73,200.91,200.42,200.91,3512.0,194.2546,194.4288,193.9546,194.4288,3512.0
2023-09-05 11:35:00,200.79,200.98,200.55,200.69,4138.0,194.3127,194.4966,194.0804,194.2159,4138.0
2023-09-05 11:40:00,200.69,200.74,200.48,200.54,5662.0,194.2159,194.2643,194.0127,194.0708,5662.0
2023-09-05 11:45:00,200.52,200.77,200.5,200.77,5151.0,194.0514,194.2933,194.0321,194.2933,5151.0
2023-09-05 11:50:00,200.83,200.89,200.72,200.76,4905.0,194.3514,194.4095,194.245,194.2837,4905.0
2023-09-05 11:55:00,200.76,200.91,200.45,200.45,4404.0,194.2837,194.4288,193.9837,193.9837,4404.0
2023-09-05 12:00:00,200.53,200.77,200.44,200.44,3290.0,194.0611,194.2933,193.974,193.974,3290.0
2023-09-05 12:05:00,200.5,200.75,200.5,200.75,2409.0,194.0321,194.274,194.0321,194.274,2409.0
2023-09-05 12:10:00,200.8,201.06,200.72,200.96,3933.0,194.3224,194.574,194.245,194.4772,3933.0
2023-09-05 12:15:00,200.91,201.56,200.84,201.54,4459.0,194.4288,195.0579,194.3611,195.0385,4459.0
2023-09-05 12:20:00,201.5,202.13,201.5,202.01,15240.0,194.9998,195.6095,194.9998,195.4933,15240.0
2023-09-05 12:25:00,201.98,202.19,201.85,201.93,5255.0,195.4643,195.6675,195.3385,195.4159,5255.0
2023-09-05 12:30:00,202.04,202.28,201.9,202.28,5520.0,195.5224,195.7546,195.3869,195.7546,5520.0
2023-09-05 12:35:00,202.23,202.5,202.14,202.24,5838.0,195.7062,195.9675,195.6191,195.7159,5838.0
2023-09-05 12:40:00,202.35,202.42,202.1,202.21,2943.0,195.8224,195.8901,195.5804,195.6869,2943.0
2023-09-05 12:45:00,202.27,202.76,202.25,202.52,36706.0,195.745,196.2191,195.7256,195.9869,36706.0
2023-09-05 12:50:00,202.64,203.48,202.41,203.27,71093.0,196.103,196.9159,195.8804,196.7127,71093.0
2023-09-05 12:55:00,203.32,203.6,203.02,203.43,24675.0,196.7611,197.0321,196.4708,196.8675,24675.0
2023-09-05 13:00:00,203.3,203.62,203.03,203.03,60007.0,196.7417,197.0514,196.4804,196.4804,60007.0
2023-09-05 13:05:00,203.05,203.37,202.73,202.73,81049.0,196.4998,196.8095,196.1901,196.1901,81049.0
2023-09-05 13:10:00,202.84,203.06,202.66,202.81,3714.0,196.2966,196.5095,196.1224,196.2675,3714.0
2023-09-05 13:15:00,202.57,203.03,202.49,202.72,52931.0,196.0353,196.4804,195.9579,196.1804,52931.0
2023-09-05 13:20:00,202.63,202.87,202.63,202.78,3196.0,196.0933,196.3256,196.0933,196.2385,3196.0
2023-09-05 13:25:00,202.85,203.39,202.76,202.92,71707.0,196.3062,196.8288,196.2191,196.374,71707.0
2023-09-05 13:30:00,202.93,202.94,202.61,202.76,3489.0,196.3837,196.3933,196.074,196.2191,3489.0
2023-09-05 13:35:00,202.62,202.75,202.47,202.75,3570.0,196.0837,196.2095,195.9385,196.2095,3570.0
2023-09-05 13:40:00,202.73,202.87,202.69,202.69,1000.0,196.1901,196.3256,196.1514,196.1514,1000.0
2023-09-05 13:45:00,202.8,202.9,202.67,202.67,3100.0,196.2579,196.3546,196.1321,196.1321,3100.0
2023-09-05 13:50:00,202.69,203.27,202.21,202.28,68805.0,196.1514,196.7127,195.6869,195.7546,68805.0
2023-09-05 13:55:00,202.23,202.23,201.28,201.58,14454.0,195.7062,195.7062,194.7869,195.0772,14454.0
2023-09-05 14:00:00,201.7,201.73,200.94,201.05,8865.0,195.1933,195.2224,194.4579,194.5643,8865.0
2023-09-05 14:05:00,201.0,201.34,200.95,201.04,5207.0,194.5159,194.845,194.4675,194.5546,5207.0
2023-09-05 14:10:00,201.08,201.08,200.58,200.74,4730.0,194.5933,194.5933,194.1095,194.2643,4730.0
2023-09-05 14:15:00,200.66,200.85,200.61,200.85,2670.0,194.1869,194.3708,194.1385,194.3708,2670.0
2023-09-05 14:20:00,200.81,200.89,200.33,200.46,7241.0,194.3321,194.4095,193.8675,193.9933,7241.0
2023-09-05 14:25:00,200.44,200.48,200.25,200.47,14156.0,193.974,194.0127,193.7901,194.003,14156.0
2023-09-05 14:30:00,200.44,200.8,200.42,200.79,4919.0,193.974,194.3224,193.9546,194.3127,4919.0
2023-09-05 14:35:00,200.66,200.99,200.6,200.7,5329.0,194.1869,194.5062,194.1288,194.2256,5329.0
2023-09-05 14:40:00,200.69,200.92,200.69,200.83,4402.0,194.2159,194.4385,194.2159,194.3514,4402.0
2023-09-05 14:45:00,200.85,201.04,200.78,201.0,38034.0,194.3708,194.5546,194.303,194.5159,38034.0
2023-09-05 14:50:00,201.08,201.33,200.95,200.97,49009.0,194.5933,194.8353,194.4675,194.4869,49009.0
2023-09-05 14:55:00,200.94,201.18,200.92,201.11,39035.0,194.4579,194.6901,194.4385,194.6224,39035.0
2023-09-05 15:00:00,201.18,201.45,201.04,201.29,41883.0,194.6901,194.9514,194.5546,194.7966,41883.0
2023-09-05 15:05:00,201.36,201.43,201.22,201.34,33052.0,194.8643,194.9321,194.7288,194.845,33052.0
2023-09-05 15:10:00,201.26,201.26,200.78,200.95,10971.0,194.7675,194.7675,194.303,194.4675,10971.0
2023-09-05 15:15:00,200.9,201.03,200.61,200.82,24484.0,194.4192,194.545,194.1385,194.3417,24484.0
2023-09-05 15:20:00,200.82,201.02,200.77,201.02,8399.0,194.3417,194.5353,194.2933,194.5353,8399.0
2023-09-05 15:25:00,200.99,201.05,200.77,200.88,9989.0,194.5062,194.5643,194.2933,194.3998,9989.0
2023-09-05 15:30:00,200.86,200.99,200.7,200.84,11168.0,194.3804,194.5062,194.2256,194.3611,11168.0
2023-09-05 15:35:00,200.83,200.89,200.5,200.64,23868.0,194.3514,194.4095,194.0321,194.1675,23868.0
2023-09-05 15:40:00,200.6,200.76,200.5,200.59,19518.0,194.1288,194.2837,194.0321,194.1192,19518.0
2023-09-05 15:45:00,200.61,200.75,200.56,200.58,21779.0,194.1385,194.274,194.0901,194.1095,21779.0
2023-09-05 15:50:00,200.51,200.56,200.23,200.31,39289.0,194.0417,194.0901,193.7708,193.8482,39289.0
2023-09-05 15:55:00,200.31,200.9,200.31,200.74,127699.0,193.8482,194.4192,193.8482,194.2643,127699.0
2023-09-06 09:30:00,200.45,201.76,200.18,201.41,33575.0,193.9837,195.2514,193.7224,194.9127,33575.0
2023-09-06 09:35:00,201.51,201.51,200.0,200.21,10268.0,195.0095,195.0095,193.5482,193.7514,10268.0
2023-09-06 09:40:00,200.23,200.31,199.35,199.81,12481.0,193.7708,193.8482,192.9192,193.3643,12481.0
2023-09-06 09:45:00,199.82,199.86,198.75,199.0,8340.0,193.374,193.4127,192.3385,192.5804,8340.0
2023-09-06 09:50:00,199.06,199.74,199.06,199.15,13878.0,192.6385,193.2966,192.6385,192.7256,13878.0
2023-09-06 09:55:00,199.31,199.48,199.03,199.04,8495.0,192.8804,193.045,192.6095,192.6192,8495.0
2023-09-06 10:00:00,198.75,198.76,197.44,197.71,19203.0,192.3385,192.3482,191.0708,191.3321,19203.0
2023-09-06 10:05:00,197.7,197.78,196.75,196.88,20751.0,191.3224,191.3998,190.403,190.5288,20751.0
2023-09-06 10:10:00,196.9,197.01,196.27,196.45,9445.0,190.5482,190.6546,189.9385,190.1127,9445.0
2023-09-06 10:15:00,196.34,197.42,196.22,196.77,50104.0,190.0063,191.0514,189.8901,190.4224,50104.0
2023-09-06 10:20:00,197.0,197.13,195.68,195.69,14921.0,190.645,190.7708,189.3675,189.3772,14921.0
2023-09-06 10:25:00,195.67,195.7,194.27,194.53,38331.0,189.3579,189.3869,188.003,188.2546,38331.0
2023-09-06 10:30:00,194.42,195.24,194.12,194.58,45110.0,188.1482,188.9417,187.8579,188.303,45110.0
2023-09-06 10:35:00,194.61,194.76,194.05,194.75,39187.0,188.3321,188.4772,187.7901,188.4675,39187.0
2023-09-06 10:40:00,194.98,194.98,193.64,193.76,44867.0,188.6901,188.6901,187.3934,187.5095,44867.0
2023-09-06 10:45:00,193.94,194.19,193.56,193.67,13669.0,187.6837,187.9256,187.3159,187.4224,13669.0
2023-09-06 10:50:00,193.63,193.82,193.31,193.55,22477.0,187.3837,187.5675,187.074,187.3063,22477.0
2023-09-06 10:55:00,193.55,193.55,192.89,193.06,17629.0,187.3063,187.3063,186.6675,186.8321,17629.0
2023-09-06 11:00:00,193.03,193.25,192.4,192.4,18874.0,186.803,187.0159,186.1934,186.1934,18874.0
2023-09-06 11:05:00,192.4,192.54,191.16,191.57,35443.0,186.1934,186.3288,184.9934,185.3901,35443.0
2023-09-06 11:10:00,191.56,191.99,191.51,191.75,12692.0,185.3805,185.7966,185.3321,185.5643,12692.0
2023-09-06 11:15:00,191.75,192.6,191.21,191.33,73945.0,185.5643,186.3869,185.0417,185.1579,73945.0
2023-09-06 11:20:00,191.21,191.21,190.59,190.96,29150.0,185.0417,185.0417,184.4417,184.7998,29150.0
2023-09-06 11:25:00,190.99,191.43,190.98,191.26,16001.0,184.8288,185.2546,184.8192,185.0901,16001.0
2023-09-06 11:30:00,191.25,191.4,190.91,191.22,15658.0,185.0805,185.2256,184.7514,185.0514,15658.0
2023-09-06 11:35:00,191.39,191.65,191.18,191.18,13161.0,185.2159,185.4675,185.0127,185.0127,13161.0
2023-09-06 11:40:00,191.03,191.32,191.0,191.27,11736.0,184.8675,185.1482,184.8385,185.0998,11736.0
2023-09-06 11:45:00,191.27,191.55,191.19,191.43,12753.0,185.0998,185.3708,185.0224,185.2546,12753.0
2023-09-06 11:50:00,191.53,191.65,191.11,191.36,29346.0,185.3514,185.4675,184.945,185.1869,29346.0
2023-09-06 11:55:00,191.27,191.48,191.17,191.17,7394.0,185.0998,185.303,185.003,185.003,7394.0
2023-09-06 12:00:00,191.16,191.22,191.01,191.11,11662.0,184.9934,185.0514,184.8482,184.945,11662.0
2023-09-06 12:05:00,191.17,191.3,190.34,190.43,22664.0,185.003,185.1288,184.1998,184.2869,22664.0
2023-09-06 12:10:00,190.3,190.36,190.09,190.15,10606.0,184.1611,184.2192,183.9579,184.0159,10606.0
2023-09-06 12:15:00,190.1,191.07,190.1,190.97,41345.0,183.9675,184.9063,183.9675,184.8095,41345.0
2023-09-06 12:20:00,190.97,191.56,190.92,191.56,18762.0,184.8095,185.3805,184.7611,185.3805,18762.0
2023-09-06 12:25:00,191.46,191.54,190.17,190.35,21933.0,185.2837,185.3611,184.0353,184.2095,21933.0
2023-09-06 12:30:00,190.33,190.34,189.28,189.49,26239.0,184.1901,184.1998,183.174,183.3772,26239.0
2023-09-06 12:35:00,189.43,189.65,189.07,189.3,20903.0,183.3192,183.5321,182.9708,183.1934,20903.0
2023-09-06 12:40:00,189.3,189.32,188.52,188.6,29127.0,183.1934,183.2127,182.4385,182.5159,29127.0
2023-09-06 12:45:00,188.56,188.77,188.43,188.77,18355.0,182.4772,182.6805,182.3514,182.6805,18355.0
2023-09-06 12:50:00,188.95,189.08,188.51,188.62,12320.0,182.8546,182.9805,182.4288,182.5353,12320.0
2023-09-06 12:55:00,188.57,189.17,188.57,188.84,17382.0,182.4869,183.0675,182.4869,182.7482,17382.0
2023-09-06 13:00:00,188.97,189.08,188.57,188.62,9363.0,182.874,182.9805,182.4869,182.5353,9363.0
2023-09-06 13:05:00,188.62,188.69,188.38,188.4,21159.0,182.5353,182.603,182.303,182.3224,21159.0
2023-09-06 13:10:00,188.4,188.52,188.05,188.19,8072.0,182.3224,182.4385,181.9837,182.1192,8072.0
2023-09-06 13:15:00,188.15,188.61,188.14,188.38,27449.0,182.0805,182.5256,182.0708,182.303,27449.0
2023-09-06 13:20:00,188.33,188.33,187.89,188.12,13812.0,182.2546,182.2546,181.8288,182.0514,13812.0
2023-09-06 13:25:00,188.12,189.03,188.06,188.87,26089.0,182.0514,182.9321,181.9934,182.7772,26089.0
2023-09-06 13:30:00,188.83,189.01,188.36,188.94,20494.0,182.7385,182.9127,182.2837,182.845,20494.0
2023-09-06 13:35:00,189.0,189.25,188.82,189.1,11885.0,182.903,183.145,182.7288,182.9998,11885.0
2023-09-06 13:40:00,188.98,189.49,188.76,189.49,17474.0,182.8837,183.3772,182.6708,183.3772,17474.0
2023-09-06 13:45:00,189.37,189.38,188.66,188.83,15941.0,183.2611,183.2708,182.574,182.7385,15941.0
2023-09-06 13:50:00,188.75,188.93,188.56,188.65,12463.0,182.6611,182.8353,182.4772,182.5643,12463.0
2023-09-06 13:55:00,188.65,189.33,188.5,189.25,29748.0,182.5643,183.2224,182.4192,183.145,29748.0
2023-09-06 14:00:00,189.31,189.44,189.03,189.43,9415.0,183.203,183.3288,182.9321,183.3192,9415.0
2023-09-06 14:05:00,189.46,189.99,189.42,189.84,22541.0,183.3482,183.8611,183.3095,183.7159,22541.0
2023-09-06 14:10:00,189.81,190.04,189.63,189.83,8912.0,183.6869,183.9095,183.5127,183.7063,8912.0
2023-09-06 14:15:00,189.76,189.76,189.36,189.5,5265.0,183.6385,183.6385,183.2514,183.3869,5265.0
2023-09-06 14:20:00,189.49,189.58,189.41,189.55,6416.0,183.3772,183.4643,183.2998,183.4353,6416.0
2023-09-06 14:25:00,189.55,189.86,189.39,189.49,6762.0,183.4353,183.7353,183.2805,183.3772,6762.0
2023-09-06 14:30:00,189.44,189.72,189.4,189.44,4916.0,183.3288,183.5998,183.2901,183.3288,4916.0
2023-09-06 14:35:00,189.41,189.56,189.36,189.47,5302.0,183.2998,183.445,183.2514,183.3579,5302.0
2023-09-06 14:40:00,189.43,189.58,189.34,189.58,7058.0,183.3192,183.4643,183.2321,183.4643,7058.0
2023-09-06 14:45:00,189.63,189.79,189.37,189.72,12030.0,183.5127,183.6675,183.2611,183.5998,12030.0
2023-09-06 14:50:00,189.76,189.96,189.7,189.9,19787.0,183.6385,183.8321,183.5805,183.774,19787.0
2023-09-06 14:55:00,189.96,190.04,189.33,189.33,13250.0,183.8321,183.9095,183.2224,183.2224,13250.0
2023-09-06 15:00:00,189.44,189.44,188.89,188.95,10607.0,183.3288,183.3288,182.7966,182.8546,10607.0
2023-09-06 15:05:00,188.89,189.11,188.78,189.02,14677.0,182.7966,183.0095,182.6901,182.9224,14677.0
2023-09-06 15:10:00,189.0,189.15,188.91,189.04,21181.0,182.903,183.0482,182.8159,182.9417,21181.0
2023-09-06 15:15:00,189.09,189.6,189.05,189.56,18903.0,182.9901,183.4837,182.9514,183.445,18903.0
2023-09-06 15:20:00,189.6,189.89,189.39,189.89,18262.0,183.4837,183.7643,183.2805,183.7643,18262.0
2023-09-06 15:25:00,189.8,190.0,189.68,189.82,19401.0,183.6772,183.8708,183.5611,183.6966,19401.0
2023-09-06 15:30:00,189.83,190.05,189.69,190.02,17825.0,183.7063,183.9192,183.5708,183.8901,17825.0
2023-09-06 15:35:00,189.93,190.02,189.69,189.81,22999.0,183.803,183.8901,183.5708,183.6869,22999.0
2023-09-06 15:40:00,189.75,189.96,189.54,189.67,20262.0,183.6288,183.8321,183.4256,183.5514,20262.0
2023-09-06 15:45:00,189.72,190.07,189.66,189.85,39570.0,183.5998,183.9385,183.5417,183.7256,39570.0
2023-09-06 15:50:00,189.81,189.95,189.65,189.72,48815.0,183.6869,183.8224,183.5321,183.5998,48815.0
2023-09-06 15:55:00,189.74,190.27,189.69,189.83,101052.0,183.6192,184.1321,183.5708,183.7063,101052.0
2023-09-07 09:30:00,186.69,188.36,185.89,187.94,49705.0,180.6676,182.2837,179.8934,181.8772,49705.0
2023-09-07 09:35:00,187.79,188.23,187.41,187.67,15974.0,181.7321,182.1579,181.3643,181.6159,15974.0
2023-09-07 09:40:00,187.67,188.24,187.35,187.35,15584.0,181.6159,182.1676,181.3063,181.3063,15584.0
2023-09-07 09:45:00,187.29,187.41,186.13,186.25,13787.0,181.2482,181.3643,180.1256,180.2417,13787.0
2023-09-07 09:50:00,186.29,186.33,184.74,184.74,27461.0,180.2805,180.3192,178.7805,178.7805,27461.0
2023-09-07 09:55:00,184.87,184.94,184.03,184.78,16197.0,178.9063,178.974,178.0934,178.8192,16197.0
2023-09-07 10:00:00,184.62,185.46,184.4,185.39,29873.0,178.6643,179.4772,178.4514,179.4095,29873.0
2023-09-07 10:05:00,185.48,186.18,185.25,185.44,43601.0,179.4966,180.174,179.274,179.4579,43601.0
2023-09-07 10:10:00,185.55,185.62,184.92,185.17,17916.0,179.5643,179.6321,178.9547,179.1966,17916.0
2023-09-07 10:15:00,185.26,185.95,185.11,185.7,19999.0,179.2837,179.9514,179.1385,179.7095,19999.0
2023-09-07 10:20:00,185.79,185.94,185.48,185.63,9526.0,179.7966,179.9417,179.4966,179.6417,9526.0
2023-09-07 10:25:00,185.68,185.68,185.0,185.49,10365.0,179.6901,179.6901,179.0321,179.5063,10365.0
2023-09-07 10:30:00,185.64,185.7,185.05,185.2,9419.0,179.6514,179.7095,179.0805,179.2256,9419.0
2023-09-07 10:35:00,185.12,185.95,185.11,185.81,13035.0,179.1482,179.9514,179.1385,179.8159,13035.0
2023-09-07 10:40:00,185.92,186.46,185.79,186.36,11451.0,179.9224,180.445,179.7966,180.3482,11451.0
2023-09-07 10:45:00,186.42,186.7,186.26,186.41,9277.0,180.4063,180.6772,180.2514,180.3966,9277.0
2023-09-07 10:50:00,186.5,186.52,185.91,186.01,11383.0,180.4837,180.503,179.9127,180.0095,11383.0
2023-09-07 10:55:00,186.07,186.37,185.99,186.37,12347.0,180.0676,180.3579,179.9901,180.3579,12347.0
2023-09-07 11:00:00,186.47,186.56,186.34,186.49,4872.0,180.4546,180.5417,180.3288,180.474,4872.0
2023-09-07 11:05:00,186.4,186.53,186.34,186.41,3074.0,180.3869,180.5127,180.3288,180.3966,3074.0
2023-09-07 11:10:00,186.46,186.57,186.3,186.39,10781.0,180.445,180.5514,180.2901,180.3772,10781.0
2023-09-07 11:15:00,186.4,186.64,186.37,186.53,7388.0,180.3869,180.6192,180.3579,180.5127,7388.0
2023-09-07 11:20:00,186.6,186.7,186.25,186.52,10697.0,180.5805,180.6772,180.2417,180.503,10697.0
2023-09-07 11:25:00,186.59,187.27,186.58,187.09,8187.0,180.5708,181.2288,180.5611,181.0546,8187.0
2023-09-07 11:30:00,187.13,187.23,186.96,187.05,7992.0,181.0934,181.1901,180.9288,181.0159,7992.0
2023-09-07 11:35:00,187.07,187.13,186.87,186.88,3548.0,181.0353,181.0934,180.8417,180.8514,3548.0
2023-09-07 11:40:00,186.8,186.8,186.34,186.64,4841.0,180.774,180.774,180.3288,180.6192,4841.0
2023-09-07 11:45:00,186.57,186.71,186.53,186.58,5283.0,180.5514,180.6869,180.5127,180.5611,5283.0
2023-09-07 11:50:00,186.55,186.9,186.48,186.89,11299.0,180.5321,180.8708,180.4643,180.8611,11299.0
2023-09-07 11:55:00,186.82,186.9,186.35,186.52,9432.0,180.7934,180.8708,180.3385,180.503,9432.0
2023-09-07 12:00:00,186.5,187.0,186.32,187.0,13086.0,180.4837,180.9676,180.3095,180.9676,13086.0
2023-09-07 12:05:00,187.08,187.39,187.02,187.39,8712.0,181.045,181.345,180.9869,181.345,8712.0
2023-09-07 12:10:00,187.39,187.56,187.22,187.48,4651.0,181.345,181.5095,181.1805,181.4321,4651.0
2023-09-07 12:15:00,187.44,187.79,187.43,187.52,6370.0,181.3934,181.7321,181.3837,181.4708,6370.0
2023-09-07 12:20:00,187.55,187.79,187.4,187.79,2017.0,181.4998,181.7321,181.3546,181.7321,2017.0
2023-09-07 12:25:00,187.81,187.91,187.6,187.7,3552.0,181.7514,181.8482,181.5482,181.645,3552.0
2023-09-07 12:30:00,187.72,188.09,187.71,187.88,7175.0,181.6643,182.0224,181.6546,181.8192,7175.0
2023-09-07 12:35:00,187.96,187.98,187.59,187.59,3426.0,181.8966,181.9159,181.5385,181.5385,3426.0
2023-09-07 12:40:00,187.5,187.55,187.21,187.31,5439.0,181.4514,181.4998,181.1708,181.2676,5439.0
2023-09-07 12:45:00,187.26,187.49,187.26,187.39,3543.0,181.2192,181.4417,181.2192,181.345,3543.0
2023-09-07 12:50:00,187.37,187.52,187.24,187.52,7117.0,181.3256,181.4708,181.1998,181.4708,7117.0
2023-09-07 12:55:00,187.5,187.51,186.93,187.09,10227.0,181.4514,181.4611,180.8998,181.0546,10227.0
2023-09-07 13:00:00,187.11,187.29,186.97,187.07,3727.0,181.074,181.2482,180.9385,181.0353,3727.0
2023-09-07 13:05:00,187.14,187.14,186.68,186.71,4707.0,181.103,181.103,180.6579,180.6869,4707.0
2023-09-07 13:10:00,186.74,186.84,186.6,186.77,8875.0,180.7159,180.8127,180.5805,180.745,8875.0
2023-09-07 13:15:00,186.69,187.12,186.67,187.06,6602.0,180.6676,181.0837,180.6482,181.0256,6602.0
2023-09-07 13:20:00,187.07,187.41,187.07,187.27,5617.0,181.0353,181.3643,181.0353,181.2288,5617.0
2023-09-07 13:25:00,187.25,187.31,187.09,187.3,4063.0,181.2095,181.2676,181.0546,181.2579,4063.0
2023-09-07 13:30:00,187.26,187.38,187.03,187.03,6456.0,181.2192,181.3353,180.9966,180.9966,6456.0
2023-09-07 13:35:00,187.02,187.14,186.83,187.08,6602.0,180.9869,181.103,180.803,181.045,6602.0
2023-09-07 13:40:00,187.23,187.23,186.92,187.0,5693.0,181.1901,181.1901,180.8901,180.9676,5693.0
2023-09-07 13:45:00,186.99,187.32,186.99,187.28,5477.0,180.9579,181.2772,180.9579,181.2385,5477.0
2023-09-07 13:50:00,187.28,187.33,187.13,187.13,4646.0,181.2385,181.2869,181.0934,181.0934,4646.0
2023-09-07 13:55:00,187.22,187.27,187.06,187.14,1506.0,181.1805,181.2288,181.0256,181.103,1506.0
2023-09-07 14:00:00,187.16,187.2,186.93,187.04,4907.0,181.1224,181.1611,180.8998,181.0063,4907.0
2023-09-07 14:05:00,187.1,187.11,186.81,186.81,12478.0,181.0643,181.074,180.7837,180.7837,12478.0
2023-09-07 14:10:00,186.93,187.02,186.87,186.92,5475.0,180.8998,180.9869,180.8417,180.8901,5475.0
2023-09-07 14:15:00,186.85,186.99,186.71,186.74,4090.0,180.8224,180.9579,180.6869,180.7159,4090.0
2023-09-07 14:20:00,186.69,186.79,186.44,186.48,7620.0,180.6676,180.7643,180.4256,180.4643,7620.0
2023-09-07 14:25:00,186.55,186.59,186.13,186.13,7063.0,180.5321,180.5708,180.1256,180.1256,7063.0
2023-09-07 14:30:00,186.28,186.34,186.24,186.3,4338.0,180.2708,180.3288,180.2321,180.2901,4338.0
2023-09-07 14:35:00,186.35,186.39,186.24,186.27,6438.0,180.3385,180.3772,180.2321,180.2611,6438.0
2023-09-07 14:40:00,186.28,186.53,186.22,186.53,5937.0,180.2708,180.5127,180.2127,180.5127,5937.0
2023-09-07 14:45:00,186.44,186.59,186.44,186.59,4454.0,180.4256,180.5708,180.4256,180.5708,4454.0
2023-09-07 14:50:00,186.64,186.67,186.56,186.67,5108.0,180.6192,180.6482,180.5417,180.6482,5108.0
2023-09-07 14:55:00,186.64,186.67,186.32,186.35,6923.0,180.6192,180.6482,180.3095,180.3385,6923.0
2023-09-07 15:00:00,186.4,186.5,186.32,186.4,6621.0,180.3869,180.4837,180.3095,180.3869,6621.0
2023-09-07 15:05:00,186.4,186.56,186.34,186.41,7203.0,180.3869,180.5417,180.3288,180.3966,7203.0
2023-09-07 15:10:00,186.46,186.74,186.46,186.58,6644.0,180.445,180.7159,180.445,180.5611,6644.0
2023-09-07 15:15:00,186.58,186.76,186.58,186.73,7427.0,180.5611,180.7353,180.5611,180.7063,7427.0
2023-09-07 15:20:00,186.68,186.85,186.66,186.79,15152.0,180.6579,180.8224,180.6385,180.7643,15152.0
2023-09-07 15:25:00,186.77,187.18,186.74,187.14,8812.0,180.745,181.1417,180.7159,181.103,8812.0
2023-09-07 15:30:00,187.11,187.21,187.03,187.06,13954.0,181.074,181.1708,180.9966,181.0256,13954.0
2023-09-07 15:35:00,187.05,187.26,186.99,187.17,16404.0,181.0159,181.2192,180.9579,181.1321,16404.0
2023-09-07 15:40:00,187.2,187.26,187.08,187.09,16336.0,181.1611,181.2192,181.045,181.0546,16336.0
2023-09-07 15:45:00,187.11,187.3,186.99,187.18,25474.0,181.074,181.2579,180.9579,181.1417,25474.0
2023-09-07 15:50:00,187.25,187.56,187.22,187.55,40141.0,181.2095,181.5095,181.1805,181.4998,40141.0
2023-09-07 15:55:00,187.5,187.64,187.17,187.57,160464.0,181.4514,181.5869,181.1321,181.5192,160464.0
2023-09-08 09:30:00,187.05,187.52,186.59,187.5,23518.0,181.0159,181.4708,180.5708,181.4514,23518.0
2023-09-08 09:35:00,187.05,187.05,185.52,185.53,9647.0,181.0159,181.0159,179.5353,179.545,9647.0
2023-09-08 09:40:00,185.7,186.31,185.05,185.06,9349.0,179.7095,180.2998,179.0805,179.0901,9349.0
2023-09-08 09:45:00,185.05,185.19,184.15,184.57,30089.0,179.0805,179.2159,178.2095,178.6159,30089.0
2023-09-08 09:50:00,184.35,184.65,184.07,184.07,5708.0,178.403,178.6934,178.1321,178.1321,5708.0
2023-09-08 09:55:00,184.19,184.88,184.09,184.71,15340.0,178.2482,178.9159,178.1514,178.7514,15340.0
2023-09-08 10:00:00,184.75,185.55,184.62,185.55,20855.0,178.7901,179.5643,178.6643,179.5643,20855.0
2023-09-08 10:05:00,185.57,186.07,185.56,185.59,8303.0,179.5837,180.0676,179.574,179.603,8303.0
2023-09-08 10:10:00,185.71,186.14,185.67,186.03,5531.0,179.7192,180.1353,179.6805,180.0288,5531.0
2023-09-08 10:15:00,186.12,186.56,186.1,186.24,9818.0,180.1159,180.5417,180.0966,180.2321,9818.0
2023-09-08 10:20:00,186.34,186.56,186.12,186.56,7996.0,180.3288,180.5417,180.1159,180.5417,7996.0
2023-09-08 10:25:00,186.61,186.9,186.5,186.5,8034.0,180.5901,180.8708,180.4837,180.4837,8034.0
2023-09-08 10:30:00,186.59,186.67,185.54,185.76,12155.0,180.5708,180.6482,179.5546,179.7676,12155.0
2023-09-08 10:35:00,185.63,185.68,185.35,185.35,4647.0,179.6417,179.6901,179.3708,179.3708,4647.0
2023-09-08 10:40:00,185.21,185.35,184.36,184.61,11382.0,179.2353,179.3708,178.4127,178.6547,11382.0
2023-09-08 10:45:00,184.53,184.69,184.29,184.66,8883.0,178.5772,178.7321,178.345,178.703,8883.0
2023-09-08 10:50:00,184.76,185.45,184.68,184.86,6668.0,178.7998,179.4676,178.7224,178.8966,6668.0
2023-09-08 10:55:00,184.78,184.96,184.74,184.8,5609.0,178.8192,178.9934,178.7805,178.8385,5609.0
2023-09-08 11:00:00,184.75,185.08,184.6,184.85,8135.0,178.7901,179.1095,178.645,178.8869,8135.0
2023-09-08 11:05:00,184.8,184.97,184.72,184.73,4191.0,178.8385,179.003,178.7611,178.7708,4191.0
2023-09-08 11:10:00,184.73,185.51,184.73,185.38,6216.0,178.7708,179.5256,178.7708,179.3998,6216.0
2023-09-08 11:15:00,185.48,185.48,185.11,185.31,4893.0,179.4966,179.4966,179.1385,179.3321,4893.0
2023-09-08 11:20:00,185.36,185.96,185.36,185.77,9361.0,179.3805,179.9611,179.3805,179.7772,9361.0
2023-09-08 11:25:00,185.72,185.74,185.25,185.33,12847.0,179.7288,179.7482,179.274,179.3514,12847.0
2023-09-08 11:30:00,185.34,185.46,185.31,185.33,3769.0,179.3611,179.4772,179.3321,179.3514,3769.0
2023-09-08 11:35:00,185.25,185.4,185.05,185.2,12957.0,179.274,179.4192,179.0805,179.2256,12957.0
2023-09-08 11:40:00,185.14,185.15,184.91,185.02,6476.0,179.1676,179.1772,178.945,179.0514,6476.0
2023-09-08 11:45:00,185.07,185.36,185.0,185.34,6704.0,179.0998,179.3805,179.0321,179.3611,6704.0
2023-09-08 11:50:00,185.42,185.51,185.26,185.47,4865.0,179.4385,179.5256,179.2837,179.4869,4865.0
2023-09-08 11:55:00,185.56,185.62,185.25,185.3,13633.0,179.574,179.6321,179.274,179.3224,13633.0
2023-09-08 12:00:00,185.3,185.37,185.11,185.24,9477.0,179.3224,179.3901,179.1385,179.2643,9477.0
2023-09-08 12:05:00,185.31,185.71,185.21,185.22,11402.0,179.3321,179.7192,179.2353,179.245,11402.0
2023-09-08 12:10:00,185.22,185.32,184.84,184.89,10354.0,179.245,179.3417,178.8772,178.9256,10354.0
2023-09-08 12:15:00,184.88,185.02,184.86,184.91,2940.0,178.9159,179.0514,178.8966,178.945,2940.0
2023-09-08 12:20:00,184.88,184.92,184.63,184.77,3093.0,178.9159,178.9547,178.674,178.8095,3093.0
2023-09-08 12:25:00,184.76,184.93,184.55,184.61,13377.0,178.7998,178.9643,178.5966,178.6547,13377.0
2023-09-08 12:30:00,184.59,184.99,184.38,184.99,7794.0,178.6353,179.0224,178.4321,179.0224,7794.0
2023-09-08 12:35:00,185.03,185.32,185.01,185.32,5397.0,179.0611,179.3417,179.0417,179.3417,5397.0
2023-09-08 12:40:00,185.3,185.58,185.26,185.34,7053.0,179.3224,179.5934,179.2837,179.3611,7053.0
2023-09-08 12:45:00,185.31,185.49,185.07,185.07,5196.0,179.3321,179.5063,179.0998,179.0998,5196.0
2023-09-08 12:50:00,185.05,185.08,184.93,184.99,4002.0,179.0805,179.1095,178.9643,179.0224,4002.0
2023-09-08 12:55:00,184.94,185.13,184.9,185.1,3784.0,178.974,179.1579,178.9353,179.1288,3784.0
2023-09-08 13:00:00,185.07,185.07,184.84,184.95,2378.0,179.0998,179.0998,178.8772,178.9837,2378.0
2023-09-08 13:05:00,184.81,184.81,184.54,184.54,2405.0,178.8482,178.8482,178.5869,178.5869,2405.0
2023-09-08 13:10:00,184.5,184.5,184.29,184.41,9856.0,178.5482,178.5482,178.345,178.4611,9856.0
2023-09-08 13:15:00,184.41,184.52,184.34,184.42,6194.0,178.4611,178.5676,178.3934,178.4708,6194.0
2023-09-08 13:20:00,184.45,184.7,184.43,184.45,3688.0,178.4998,178.7417,178.4805,178.4998,3688.0
2023-09-08 13:25:00,184.52,184.57,184.3,184.54,3902.0,178.5676,178.6159,178.3547,178.5869,3902.0
2023-09-08 13:30:00,184.68,184.88,184.65,184.65,1389.0,178.7224,178.9159,178.6934,178.6934,1389.0
2023-09-08 13:35:00,184.61,184.76,184.61,184.72,1153.0,178.6547,178.7998,178.6547,178.7611,1153.0
2023-09-08 13:40:00,184.75,184.76,184.26,184.26,7582.0,178.7901,178.7998,178.3159,178.3159,7582.0
2023-09-08 13:45:00,184.31,184.36,184.24,184.29,3446.0,178.3643,178.4127,178.2966,178.345,3446.0
2023-09-08 13:50:00,184.27,184.34,184.1,184.1,9060.0,178.3256,178.3934,178.1611,178.1611,9060.0
2023-09-08 13:55:00,184.1,184.15,183.84,183.84,15660.0,178.1611,178.2095,177.9095,177.9095,15660.0
2023-09-08 14:00:00,183.78,183.87,183.67,183.82,19398.0,177.8514,177.9385,177.745,177.8901,19398.0
2023-09-08 14:05:00,183.84,183.84,183.22,183.36,15482.0,177.9095,177.9095,177.3095,177.445,15482.0
2023-09-08 14:10:00,183.27,183.27,182.51,182.59,25795.0,177.3579,177.3579,176.6224,176.6998,25795.0
2023-09-08 14:15:00,182.56,182.93,182.52,182.64,17526.0,176.6708,177.0288,176.6321,176.7482,17526.0
2023-09-08 14:20:00,182.7,182.9,182.7,182.72,8318.0,176.8063,176.9998,176.8063,176.8256,8318.0
2023-09-08 14:25:00,182.81,183.02,182.66,182.84,7264.0,176.9127,177.1159,176.7676,176.9417,7264.0
2023-09-08 14:30:00,182.9,183.18,182.85,182.94,5943.0,176.9998,177.2708,176.9514,177.0385,5943.0
2023-09-08 14:35:00,182.95,183.08,182.84,182.87,6727.0,177.0482,177.174,176.9417,176.9708,6727.0
2023-09-08 14:40:00,182.9,183.16,182.81,183.15,6234.0,176.9998,177.2514,176.9127,177.2417,6234.0
2023-09-08 14:45:00,183.18,183.22,183.1,183.14,3151.0,177.2708,177.3095,177.1934,177.2321,3151.0
2023-09-08 14:50:00,183.18,183.24,182.9,182.9,8852.0,177.2708,177.3288,176.9998,176.9998,8852.0
2023-09-08 14:55:00,182.87,182.88,182.56,182.69,7430.0,176.9708,176.9805,176.6708,176.7966,7430.0
2023-09-08 15:00:00,182.76,182.76,182.38,182.5,9456.0,176.8643,176.8643,176.4966,176.6127,9456.0
2023-09-08 15:05:00,182.51,182.64,182.42,182.46,6153.0,176.6224,176.7482,176.5353,176.574,6153.0
2023-09-08 15:10:00,182.49,182.65,182.41,182.56,5474.0,176.603,176.7579,176.5256,176.6708,5474.0
2023-09-08 15:15:00,182.57,182.71,182.38,182.6,6220.0,176.6805,176.8159,176.4966,176.7095,6220.0
2023-09-08 15:20:00,182.56,182.56,182.33,182.47,6489.0,176.6708,176.6708,176.4482,176.5837,6489.0
2023-09-08 15:25:00,182.46,182.51,182.36,182.43,5285.0,176.574,176.6224,176.4772,176.545,5285.0
2023-09-08 15:30:00,182.41,182.9,182.31,182.81,13439.0,176.5256,176.9998,176.4288,176.9127,13439.0
2023-09-08 15:35:00,182.78,182.92,182.67,182.86,12397.0,176.8837,177.0192,176.7772,176.9611,12397.0
2023-09-08 15:40:00,182.81,183.3,182.8,183.19,27352.0,176.9127,177.3869,176.903,177.2805,27352.0
2023-09-08 15:45:00,183.24,183.62,183.16,183.58,27001.0,177.3288,177.6966,177.2514,177.6579,27001.0
2023-09-08 15:50:00,183.58,184.11,183.55,184.09,35966.0,177.6579,178.1708,177.6288,178.1514,35966.0
2023-09-08 15:55:00,184.1,184.56,184.03,184.46,111412.0,178.1611,178.6063,178.0934,178.5095,111412.0
2023-09-11 09:30:00,186.3,187.04,186.01,186.65,34264.0,180.2901,181.0063,180.0095,180.6288,34264.0
2023-09-11 09:35:00,186.88,189.0,186.87,188.5,21386.0,180.8514,182.903,180.8417,182.4192,21386.0
2023-09-11 09:40:00,188.45,188.93,187.76,187.87,13734.0,182.3708,182.8353,181.703,181.8095,13734.0
2023-09-11 09:45:00,187.89,188.03,187.18,187.32,14430.0,181.8288,181.9643,181.1417,181.2772,14430.0
2023-09-11 09:50:00,187.26,187.44,186.86,186.92,19794.0,181.2192,181.3934,180.8321,180.8901,19794.0
2023-09-11 09:55:00,186.98,187.0,185.65,185.76,22411.0,180.9482,180.9676,179.6611,179.7676,22411.0
2023-09-11 10:00:00,185.82,186.36,185.7,186.14,6527.0,179.8256,180.3482,179.7095,180.1353,6527.0
2023-09-11 10:05:00,186.1,186.79,186.1,186.52,5574.0,180.0966,180.7643,180.0966,180.503,5574.0
2023-09-11 10:10:00,186.58,186.71,186.34,186.62,3948.0,180.5611,180.6869,180.3288,180.5998,3948.0
2023-09-11 10:15:00,186.57,187.15,186.57,187.15,6515.0,180.5514,181.1127,180.5514,181.1127,6515.0
2023-09-11 10:20:00,187.05,187.24,186.61,186.82,7007.0,181.0159,181.1998,180.5901,180.7934,7007.0
2023-09-11 10:25:00,186.87,187.65,186.83,187.21,16805.0,180.8417,181.5966,180.803,181.1708,16805.0
2023-09-11 10:30:00,187.15,187.25,186.62,186.93,5554.0,181.1127,181.2095,180.5998,180.8998,5554.0
2023-09-11 10:35:00,187.07,187.41,187.02,187.34,5912.0,181.0353,181.3643,180.9869,181.2966,5912.0
2023-09-11 10:40:00,187.41,187.57,187.3,187.31,6454.0,181.3643,181.5192,181.2579,181.2676,6454.0
2023-09-11 10:45:00,187.32,187.58,187.25,187.45,6029.0,181.2772,181.5288,181.2095,181.403,6029.0
2023-09-11 10:50:00,187.48,187.58,187.0,187.0,3960.0,181.4321,181.5288,180.9676,180.9676,3960.0
2023-09-11 10:55:00,187.01,187.01,186.61,186.93,5732.0,180.9772,180.9772,180.5901,180.8998,5732.0
2023-09-11 11:00:00,187.03,187.17,186.83,187.17,5557.0,180.9966,181.1321,180.803,181.1321,5557.0
2023-09-11 11:05:00,187.38,187.4,187.05,187.39,3724.0,181.3353,181.3546,181.0159,181.345,3724.0
2023-09-11 11:10:00,187.24,187.44,187.13,187.44,4958.0,181.1998,181.3934,181.0934,181.3934,4958.0
2023-09-11 11:15:00,187.35,187.5,187.16,187.25,3937.0,181.3063,181.4514,181.1224,181.2095,3937.0
2023-09-11 11:20:00,187.31,187.38,187.04,187.33,4722.0,181.2676,181.3353,181.0063,181.2869,4722.0
2023-09-11 11:25:00,187.4,187.58,187.36,187.51,4623.0,181.3546,181.5288,181.3159,181.4611,4623.0
2023-09-11 11:30:00,187.45,187.45,187.2,187.28,6324.0,181.403,181.403,181.1611,181.2385,6324.0
2023-09-11 11:35:00,187.18,187.24,187.0,187.24,5389.0,181.1417,181.1998,180.9676,181.1998,5389.0
2023-09-11 11:40:00,187.18,187.18,186.78,187.06,4303.0,181.1417,181.1417,180.7546,181.0256,4303.0
2023-09-11 11:45:00,187.06,187.19,186.81,187.05,5067.0,181.0256,181.1514,180.7837,181.0159,5067.0
2023-09-11 11:50:00,187.07,187.48,187.0,187.4,4538.0,181.0353,181.4321,180.9676,181.3546,4538.0
2023-09-11 11:55:00,187.41,187.75,187.27,187.74,5465.0,181.3643,181.6934,181.2288,181.6837,5465.0
2023-09-11 12:00:00,187.55,187.73,187.37,187.39,6471.0,181.4998,181.674,181.3256,181.345,6471.0
2023-09-11 12:05:00,187.44,187.79,187.44,187.74,9961.0,181.3934,181.7321,181.3934,181.6837,9961.0
2023-09-11 12:10:00,187.82,188.2,187.68,187.89,45828.0,181.7611,182.1288,181.6256,181.8288,45828.0
2023-09-11 12:15:00,187.84,188.08,187.76,188.0,4790.0,181.7805,182.0127,181.703,181.9353,4790.0
2023-09-11 12:20:00,188.06,188.33,188.01,188.14,3540.0,181.9934,182.2546,181.945,182.0708,3540.0
2023-09-11 12:25:00,188.14,188.27,188.13,188.16,2006.0,182.0708,182.1966,182.0611,182.0901,2006.0
2023-09-11 12:30:00,188.13,188.28,188.0,188.08,3072.0,182.0611,182.2063,181.9353,182.0127,3072.0
2023-09-11 12:35:00,188.05,188.05,187.94,188.0,2261.0,181.9837,181.9837,181.8772,181.9353,2261.0
2023-09-11 12:40:00,188.04,188.1,187.93,188.06,2633.0,181.974,182.0321,181.8676,181.9934,2633.0
2023-09-11 12:45:00,188.06,188.28,188.02,188.26,2525.0,181.9934,182.2063,181.9546,182.1869,2525.0
2023-09-11 12:50:00,188.25,188.28,188.15,188.2,2699.0,182.1772,182.2063,182.0805,182.1288,2699.0
2023-09-11 12:55:00,188.23,188.4,188.09,188.22,5977.0,182.1579,182.3224,182.0224,182.1482,5977.0
2023-09-11 13:00:00,188.34,188.38,188.2,188.29,4267.0,182.2643,182.303,182.1288,182.2159,4267.0
2023-09-11 13:05:00,188.32,188.78,188.24,188.78,10458.0,182.245,182.6901,182.1676,182.6901,10458.0
2023-09-11 13:10:00,188.79,188.93,188.43,188.56,13202.0,182.6998,182.8353,182.3514,182.4772,13202.0
2023-09-11 13:15:00,188.63,188.8,188.59,188.6,11773.0,182.545,182.7095,182.5063,182.5159,11773.0
2023-09-11 13:20:00,188.69,189.11,188.69,188.9,10567.0,182.603,183.0095,182.603,182.8063,10567.0
2023-09-11 13:25:00,189.0,189.07,188.96,189.0,6596.0,182.903,182.9708,182.8643,182.903,6596.0
2023-09-11 13:30:00,189.0,189.12,188.99,189.0,4887.0,182.903,183.0192,182.8934,182.903,4887.0
2023-09-11 13:35:00,189.08,189.19,188.99,189.14,3461.0,182.9805,183.0869,182.8934,183.0385,3461.0
2023-09-11 13:40:00,188.98,188.98,188.87,188.89,1000.0,182.8837,182.8837,182.7772,182.7966,1000.0
2023-09-11 13:45:00,188.83,188.87,188.53,188.64,7300.0,182.7385,182.7772,182.4482,182.5546,7300.0
2023-09-11 13:50:00,188.62,188.75,188.62,188.67,2674.0,182.5353,182.6611,182.5353,182.5837,2674.0
2023-09-11 13:55:00,188.7,188.76,188.64,188.7,5105.0,182.6127,182.6708,182.5546,182.6127,5105.0
2023-09-11 14:00:00,188.7,188.76,188.62,188.76,4425.0,182.6127,182.6708,182.5353,182.6708,4425.0
2023-09-11 14:05:00,188.69,188.75,188.43,188.49,3619.0,182.603,182.6611,182.3514,182.4095,3619.0
2023-09-11 14:10:00,188.42,188.53,188.29,188.31,3106.0,182.3417,182.4482,182.2159,182.2353,3106.0
2023-09-11 14:15:00,188.25,188.26,188.06,188.17,2633.0,182.1772,182.1869,181.9934,182.0998,2633.0
2023-09-11 14:20:00,188.18,188.18,187.99,188.01,2628.0,182.1095,182.1095,181.9256,181.945,2628.0
2023-09-11 14:25:00,188.03,188.03,187.72,187.82,3630.0,181.9643,181.9643,181.6643,181.7611,3630.0
2023-09-11 14:30:00,187.77,187.89,187.72,187.86,3712.0,181.7127,181.8288,181.6643,181.7998,3712.0
2023-09-11 14:35:00,187.86,188.04,187.85,188.04,2243.0,181.7998,181.974,181.7901,181.974,2243.0
2023-09-11 14:40:00,188.0,188.08,187.96,187.99,2140.0,181.9353,182.0127,181.8966,181.9256,2140.0
2023-09-11 14:45:00,188.01,188.09,187.94,188.07,3000.0,181.945,182.0224,181.8772,182.003,3000.0
2023-09-11 14:50:00,188.07,188.25,187.95,188.2,5747.0,182.003,182.1772,181.8869,182.1288,5747.0
2023-09-11 14:55:00,188.15,188.18,187.98,188.06,5753.0,182.0805,182.1095,181.9159,181.9934,5753.0
2023-09-11 15:00:00,188.03,188.05,187.93,188.03,2176.0,181.9643,181.9837,181.8676,181.9643,2176.0
2023-09-11 15:05:00,188.01,188.19,187.96,188.07,3456.0,181.945,182.1192,181.8966,182.003,3456.0
2023-09-11 15:10:00,188.11,188.14,187.87,187.92,4781.0,182.0417,182.0708,181.8095,181.8579,4781.0
2023-09-11 15:15:00,187.87,187.92,187.74,187.85,2750.0,181.8095,181.8579,181.6837,181.7901,2750.0
2023-09-11 15:20:00,187.87,187.9,187.53,187.55,4538.0,181.8095,181.8385,181.4805,181.4998,4538.0
2023-09-11 15:25:00,187.57,187.65,187.47,187.49,5845.0,181.5192,181.5966,181.4224,181.4417,5845.0
2023-09-11 15:30:00,187.48,187.48,187.23,187.23,7895.0,181.4321,181.4321,181.1901,181.1901,7895.0
2023-09-11 15:35:00,187.21,187.21,186.7,186.72,7131.0,181.1708,181.1708,180.6772,180.6966,7131.0
2023-09-11 15:40:00,186.72,186.81,186.53,186.55,7018.0,180.6966,180.7837,180.5127,180.5321,7018.0
2023-09-11 15:45:00,186.45,186.49,186.27,186.41,19297.0,180.4353,180.474,180.2611,180.3966,19297.0
2023-09-11 15:50:00,186.38,186.42,186.19,186.25,28052.0,180.3676,180.4063,180.1837,180.2417,28052.0
2023-09-11 15:55:00,186.24,186.43,186.24,186.33,64740.0,180.2321,180.4159,180.2321,180.3192,64740.0
2023-09-12 09:30:00,186.0,187.1,186.0,186.01,33280.0,179.9998,181.0643,179.9998,180.0095,33280.0
2023-09-12 09:35:00,186.0,186.9,185.97,186.3,13555.0,179.9998,180.8708,179.9708,180.2901,13555.0
2023-09-12 09:40:00,186.43,186.79,186.07,186.31,6349.0,180.4159,180.7643,180.0676,180.2998,6349.0
2023-09-12 09:45:00,186.43,186.89,186.24,186.66,7385.0,180.4159,180.8611,180.2321,180.6385,7385.0
2023-09-12 09:50:00,186.38,186.38,186.06,186.26,3205.0,180.3676,180.3676,180.0579,180.2514,3205.0
2023-09-12 09:55:00,186.4,187.07,186.26,186.9,25347.0,180.3869,181.0353,180.2514,180.8708,25347.0
2023-09-12 10:00:00,186.88,187.64,186.87,187.56,33432.0,180.8514,181.5869,180.8417,181.5095,33432.0
2023-09-12 10:05:00,187.57,188.26,187.52,187.56,12325.0,181.5192,182.1869,181.4708,181.5095,12325.0
2023-09-12 10:10:00,187.7,188.4,187.53,188.02,6656.0,181.645,182.3224,181.4805,181.9546,6656.0
2023-09-12 10:15:00,188.1,188.17,187.42,187.74,5239.0,182.0321,182.0998,181.374,181.6837,5239.0
2023-09-12 10:20:00,187.61,187.88,186.9,187.11,18348.0,181.5579,181.8192,180.8708,181.074,18348.0
2023-09-12 10:25:00,186.96,186.97,186.47,186.66,7434.0,180.9288,180.9385,180.4546,180.6385,7434.0
2023-09-12 10:30:00,186.25,186.35,186.0,186.19,8254.0,180.2417,180.3385,179.9998,180.1837,8254.0
2023-09-12 10:35:00,186.11,186.26,185.73,185.95,10825.0,180.1063,180.2514,179.7385,179.9514,10825.0
2023-09-12 10:40:00,185.85,186.0,185.71,185.72,4719.0,179.8546,179.9998,179.7192,179.7288,4719.0
2023-09-12 10:45:00,185.73,185.94,185.55,185.63,9282.0,179.7385,179.9417,179.5643,179.6417,9282.0
2023-09-12 10:50:00,185.56,185.56,184.07,184.09,22276.0,179.574,179.574,178.1321,178.1514,22276.0
2023-09-12 10:55:00,184.17,184.18,183.8,184.01,20447.0,178.2288,178.2385,177.8708,178.074,20447.0
2023-09-12 11:00:00,183.88,184.28,183.82,184.28,5318.0,177.9482,178.3353,177.8901,178.3353,5318.0
2023-09-12 11:05:00,184.35,184.74,184.26,184.33,11978.0,178.403,178.7805,178.3159,178.3837,11978.0
2023-09-12 11:10:00,184.3,184.7,184.24,184.48,3351.0,178.3547,178.7417,178.2966,178.5288,3351.0
2023-09-12 11:15:00,184.4,184.56,184.21,184.55,8812.0,178.4514,178.6063,178.2676,178.5966,8812.0
2023-09-12 11:20:00,184.59,184.76,184.33,184.37,12222.0,178.6353,178.7998,178.3837,178.4224,12222.0
2023-09-12 11:25:00,184.36,184.71,184.36,184.69,6777.0,178.4127,178.7514,178.4127,178.7321,6777.0
2023-09-12 11:30:00,184.7,185.11,184.7,184.88,7816.0,178.7417,179.1385,178.7417,178.9159,7816.0
2023-09-12 11:35:00,184.86,184.98,184.63,184.67,7647.0,178.8966,179.0127,178.674,178.7127,7647.0
2023-09-12 11:40:00,184.64,185.05,184.49,184.49,59040.0,178.6837,179.0805,178.5385,178.5385,59040.0
2023-09-12 11:45:00,184.58,184.82,184.58,184.68,7314.0,178.6256,178.8579,178.6256,178.7224,7314.0
2023-09-12 11:50:00,184.61,185.01,184.61,184.73,7713.0,178.6547,179.0417,178.6547,178.7708,7713.0
2023-09-12 11:55:00,184.75,184.87,184.58,184.72,7213.0,178.7901,178.9063,178.6256,178.7611,7213.0
2023-09-12 12:00:00,184.72,185.01,184.69,184.84,3072.0,178.7611,179.0417,178.7321,178.8772,3072.0
2023-09-12 12:05:00,184.92,185.0,184.7,184.7,10565.0,178.9547,179.0321,178.7417,178.7417,10565.0
2023-09-12 12:10:00,184.71,184.94,184.59,184.67,7207.0,178.7514,178.974,178.6353,178.7127,7207.0
2023-09-12 12:15:00,184.72,184.84,184.55,184.7,10428.0,178.7611,178.8772,178.5966,178.7417,10428.0
2023-09-12 12:20:00,184.72,184.72,184.48,184.52,13110.0,178.7611,178.7611,178.5288,178.5676,13110.0
2023-09-12 12:25:00,184.53,184.58,184.34,184.43,2661.0,178.5772,178.6256,178.3934,178.4805,2661.0
2023-09-12 12:30:00,184.3,184.81,184.3,184.81,7968.0,178.3547,178.8482,178.3547,178.8482,7968.0
2023-09-12 12:35:00,184.74,184.85,184.61,184.62,4567.0,178.7805,178.8869,178.6547,178.6643,4567.0
2023-09-12 12:40:00,184.65,184.84,184.64,184.74,8343.0,178.6934,178.8772,178.6837,178.7805,8343.0
2023-09-12 12:45:00,184.72,185.18,184.72,185.18,5564.0,178.7611,179.2063,178.7611,179.2063,5564.0
2023-09-12 12:50:00,185.24,185.29,184.92,185.01,14349.0,179.2643,179.3127,178.9547,179.0417,14349.0
2023-09-12 12:55:00,184.91,185.19,184.85,185.09,2317.0,178.945,179.2159,178.8869,179.1192,2317.0
2023-09-12 13:00:00,185.2,185.2,184.88,185.06,1350.0,179.2256,179.2256,178.9159,179.0901,1350.0
2023-09-12 13:05:00,185.0,185.21,185.0,185.21,2889.0,179.0321,179.2353,179.0321,179.2353,2889.0
2023-09-12 13:10:00,185.09,185.19,185.04,185.07,1745.0,179.1192,179.2159,179.0708,179.0998,1745.0
2023-09-12 13:15:00,185.06,185.11,184.92,185.11,5890.0,179.0901,179.1385,178.9547,179.1385,5890.0
2023-09-12 13:20:00,185.18,185.55,185.18,185.53,3818.0,179.2063,179.5643,179.2063,179.545,3818.0
2023-09-12 13:25:00,185.45,185.55,185.45,185.55,3400.0,179.4676,179.5643,179.4676,179.5643,3400.0
2023-09-12 13:30:00,185.55,185.76,185.47,185.71,6403.0,179.5643,179.7676,179.4869,179.7192,6403.0
2023-09-12 13:35:00,185.82,185.82,185.42,185.55,6615.0,179.8256,179.8256,179.4385,179.5643,6615.0
2023-09-12 13:40:00,185.56,185.59,185.46,185.56,5172.0,179.574,179.603,179.4772,179.574,5172.0
2023-09-12 13:45:00,185.52,185.59,185.36,185.4,6249.0,179.5353,179.603,179.3805,179.4192,6249.0
2023-09-12 13:50:00,185.41,185.45,185.07,185.26,7956.0,179.4288,179.4676,179.0998,179.2837,7956.0
2023-09-12 13:55:00,185.16,185.35,185.11,185.26,5141.0,179.1869,179.3708,179.1385,179.2837,5141.0
2023-09-12 14:00:00,185.25,185.35,185.18,185.19,3757.0,179.274,179.3708,179.2063,179.2159,3757.0
2023-09-12 14:05:00,185.18,185.22,184.87,184.92,10528.0,179.2063,179.245,178.9063,178.9547,10528.0
2023-09-12 14:10:00,184.95,185.0,184.74,184.87,6759.0,178.9837,179.0321,178.7805,178.9063,6759.0
2023-09-12 14:15:00,184.87,185.0,184.63,184.69,5598.0,178.9063,179.0321,178.674,178.7321,5598.0
2023-09-12 14:20:00,184.69,184.7,184.61,184.63,3847.0,178.7321,178.7417,178.6547,178.674,3847.0
2023-09-12 14:25:00,184.58,184.66,184.48,184.48,4552.0,178.6256,178.703,178.5288,178.5288,4552.0
2023-09-12 14:30:00,184.38,184.61,184.38,184.48,3893.0,178.4321,178.6547,178.4321,178.5288,3893.0
2023-09-12 14:35:00,184.47,184.57,184.37,184.44,4127.0,178.5192,178.6159,178.4224,178.4901,4127.0
2023-09-12 14:40:00,184.44,184.48,184.2,184.34,4179.0,178.4901,178.5288,178.2579,178.3934,4179.0
2023-09-12 14:45:00,184.42,184.42,184.15,184.17,6026.0,178.4708,178.4708,178.2095,178.2288,6026.0
2023-09-12 14:50:00,184.13,184.13,183.85,183.96,17262.0,178.1901,178.1901,177.9192,178.0256,17262.0
2023-09-12 14:55:00,183.96,184.34,183.91,184.18,8344.0,178.0256,178.3934,177.9772,178.2385,8344.0
2023-09-12 15:00:00,184.09,184.48,184.09,184.48,6527.0,178.1514,178.5288,178.1514,178.5288,6527.0
2023-09-12 15:05:00,184.48,185.0,184.4,184.63,33276.0,178.5288,179.0321,178.4514,178.674,33276.0
2023-09-12 15:10:00,184.6,184.64,184.25,184.27,12130.0,178.645,178.6837,178.3063,178.3256,12130.0
2023-09-12 15:15:00,184.31,184.4,184.26,184.31,9649.0,178.3643,178.4514,178.3159,178.3643,9649.0
2023-09-12 15:20:00,184.31,184.35,184.09,184.1,8365.0,178.3643,178.403,178.1514,178.1611,8365.0
2023-09-12 15:25:00,184.04,184.07,183.87,184.05,14699.0,178.103,178.1321,177.9385,178.1127,14699.0
2023-09-12 15:30:00,184.01,184.2,183.95,184.02,14628.0,178.074,178.2579,178.0159,178.0837,14628.0
2023-09-12 15:35:00,184.03,184.15,183.92,184.11,11432.0,178.0934,178.2095,177.9869,178.1708,11432.0
2023-09-12 15:40:00,184.11,184.16,183.75,183.77,28111.0,178.1708,178.2192,177.8224,177.8417,28111.0
2023-09-12 15:45:00,183.77,183.78,183.61,183.71,20511.0,177.8417,177.8514,177.6869,177.7837,20511.0
2023-09-12 15:50:00,183.69,184.15,183.69,184.01,36325.0,177.7643,178.2095,177.7643,178.074,36325.0
2023-09-12 15:55:00,183.99,184.37,183.88,184.36,83214.0,178.0547,178.4224,177.9482,178.4127,83214.0
2023-09-13 09:30:00,185.31,185.66,184.01,184.76,33130.0,179.3321,179.6708,178.074,178.7998,33130.0
2023-09-13 09:35:00,184.75,184.75,183.75,183.83,17583.0,178.7901,178.7901,177.8224,177.8998,17583.0
2023-09-13 09:40:00,184.03,184.03,183.2,183.79,14935.0,178.0934,178.0934,177.2901,177.8611,14935.0
2023-09-13 09:45:00,183.77,183.89,183.48,183.81,16116.0,177.8417,177.9579,177.5611,177.8805,16116.0
2023-09-13 09:50:00,183.71,184.01,182.98,183.31,33578.0,177.7837,178.074,177.0772,177.3966,33578.0
2023-09-13 09:55:00,183.36,184.45,183.35,184.35,18829.0,177.445,178.4998,177.4353,178.403,18829.0
2023-09-13 10:00:00,184.37,184.96,184.23,184.41,12144.0,178.4224,178.9934,178.2869,178.4611,12144.0
2023-09-13 10:05:00,184.36,184.73,184.14,184.65,7590.0,178.4127,178.7708,178.1998,178.6934,7590.0
2023-09-13 10:10:00,184.67,184.81,184.45,184.73,13183.0,178.7127,178.8482,178.4998,178.7708,13183.0
2023-09-13 10:15:00,184.65,184.79,184.42,184.74,6862.0,178.6934,178.8288,178.4708,178.7805,6862.0
2023-09-13 10:20:00,184.81,184.89,184.6,184.74,11186.0,178.8482,178.9256,178.645,178.7805,11186.0
2023-09-13 10:25:00,184.74,185.0,184.53,184.88,8680.0,178.7805,179.0321,178.5772,178.9159,8680.0
2023-09-13 10:30:00,184.87,185.55,184.76,185.37,69727.0,178.9063,179.5643,178.7998,179.3901,69727.0
2023-09-13 10:35:00,185.37,185.39,185.06,185.33,20646.0,179.3901,179.4095,179.0901,179.3514,20646.0
2023-09-13 10:40:00,185.39,185.64,184.98,184.98,11065.0,179.4095,179.6514,179.0127,179.0127,11065.0
2023-09-13 10:45:00,185.06,185.14,184.9,184.97,11967.0,179.0901,179.1676,178.9353,179.003,11967.0
2023-09-13 10:50:00,184.93,185.77,184.86,185.74,10452.0,178.9643,179.7772,178.8966,179.7482,10452.0
2023-09-13 10:55:00,185.71,185.71,185.04,185.34,9006.0,179.7192,179.7192,179.0708,179.3611,9006.0
2023-09-13 11:00:00,185.36,185.38,184.97,185.03,3840.0,179.3805,179.3998,179.003,179.0611,3840.0
2023-09-13 11:05:00,185.04,185.09,184.92,184.98,9114.0,179.0708,179.1192,178.9547,179.0127,9114.0
2023-09-13 11:10:00,185.0,185.12,184.97,185.12,3960.0,179.0321,179.1482,179.003,179.1482,3960.0
2023-09-13 11:15:00,185.06,185.13,184.91,185.1,21577.0,179.0901,179.1579,178.945,179.1288,21577.0
2023-09-13 11:20:00,185.11,185.13,185.01,185.06,7441.0,179.1385,179.1579,179.0417,179.0901,7441.0
2023-09-13 11:25:00,185.01,185.65,185.01,185.65,3897.0,179.0417,179.6611,179.0417,179.6611,3897.0
2023-09-13 11:30:00,185.73,185.81,185.58,185.68,4082.0,179.7385,179.8159,179.5934,179.6901,4082.0
2023-09-13 11:35:00,185.78,186.06,185.74,185.86,9581.0,179.7869,180.0579,179.7482,179.8643,9581.0
2023-09-13 11:40:00,185.87,186.09,185.45,186.09,4670.0,179.874,180.0869,179.4676,180.0869,4670.0
2023-09-13 11:45:00,186.12,186.25,186.0,186.09,5848.0,180.1159,180.2417,179.9998,180.0869,5848.0
2023-09-13 11:50:00,185.95,185.99,185.53,185.71,6841.0,179.9514,179.9901,179.545,179.7192,6841.0
2023-09-13 11:55:00,185.75,186.14,185.59,186.04,20702.0,179.7579,180.1353,179.603,180.0385,20702.0
2023-09-13 12:00:00,186.09,186.09,185.8,186.01,10258.0,180.0869,180.0869,179.8063,180.0095,10258.0
2023-09-13 12:05:00,186.01,186.02,185.84,185.87,5225.0,180.0095,180.0192,179.845,179.874,5225.0
2023-09-13 12:10:00,185.92,186.11,185.78,185.99,4434.0,179.9224,180.1063,179.7869,179.9901,4434.0
2023-09-13 12:15:00,186.08,186.2,186.04,186.2,6128.0,180.0772,180.1934,180.0385,180.1934,6128.0
2023-09-13 12:20:00,186.21,186.44,186.17,186.39,2961.0,180.203,180.4256,180.1643,180.3772,2961.0
2023-09-13 12:25:00,186.44,186.69,186.3,186.5,10140.0,180.4256,180.6676,180.2901,180.4837,10140.0
2023-09-13 12:30:00,186.53,186.82,186.41,186.68,4856.0,180.5127,180.7934,180.3966,180.6579,4856.0
2023-09-13 12:35:00,186.63,186.71,186.48,186.49,5509.0,180.6095,180.6869,180.4643,180.474,5509.0
2023-09-13 12:40:00,186.48,186.64,186.4,186.64,2021.0,180.4643,180.6192,180.3869,180.6192,2021.0
2023-09-13 12:45:00,186.57,186.62,186.33,186.39,3963.0,180.5514,180.5998,180.3192,180.3772,3963.0
2023-09-13 12:50:00,186.23,186.49,186.23,186.33,4193.0,180.2224,180.474,180.2224,180.3192,4193.0
2023-09-13 12:55:00,186.27,186.33,186.04,186.05,1575.0,180.2611,180.3192,180.0385,180.0482,1575.0
2023-09-13 13:00:00,186.05,186.05,185.76,185.9,3461.0,180.0482,180.0482,179.7676,179.903,3461.0
2023-09-13 13:05:00,185.81,185.82,185.59,185.61,2421.0,179.8159,179.8256,179.603,179.6224,2421.0
2023-09-13 13:10:00,185.62,185.87,185.55,185.87,3089.0,179.6321,179.874,179.5643,179.874,3089.0
2023-09-13 13:15:00,185.87,186.14,185.81,185.95,8576.0,179.874,180.1353,179.8159,179.9514,8576.0
2023-09-13 13:20:00,185.96,186.0,185.85,185.91,1200.0,179.9611,179.9998,179.8546,179.9127,1200.0
2023-09-13 13:25:00,185.89,185.89,185.62,185.68,2800.0,179.8934,179.8934,179.6321,179.6901,2800.0
2023-09-13 13:30:00,185.71,185.81,185.55,185.68,1987.0,179.7192,179.8159,179.5643,179.6901,1987.0
2023-09-13 13:35:00,185.68,185.86,185.68,185.75,5049.0,179.6901,179.8643,179.6901,179.7579,5049.0
2023-09-13 13:40:00,185.83,185.83,185.72,185.72,2388.0,179.8353,179.8353,179.7288,179.7288,2388.0
2023-09-13 13:45:00,185.78,185.83,185.71,185.72,825.0,179.7869,179.8353,179.7192,179.7288,825.0
2023-09-13 13:50:00,185.65,185.65,185.42,185.53,2189.0,179.6611,179.6611,179.4385,179.545,2189.0
2023-09-13 13:55:00,185.22,185.22,185.13,185.14,570.0,179.245,179.245,179.1579,179.1676,570.0
2023-09-13 14:00:00,185.15,185.18,184.72,184.72,6320.0,179.1772,179.2063,178.7611,178.7611,6320.0
2023-09-13 14:05:00,184.63,184.7,183.69,184.4,19313.0,178.674,178.7417,177.7643,178.4514,19313.0
2023-09-13 14:10:00,184.42,184.58,184.38,184.43,2937.0,178.4708,178.6256,178.4321,178.4805,2937.0
2023-09-13 14:15:00,184.33,184.42,184.09,184.38,10631.0,178.3837,178.4708,178.1514,178.4321,10631.0
2023-09-13 14:20:00,184.31,184.54,184.29,184.47,2678.0,178.3643,178.5869,178.345,178.5192,2678.0
2023-09-13 14:25:00,184.37,184.5,184.31,184.42,1675.0,178.4224,178.5482,178.3643,178.4708,1675.0
2023-09-13 14:30:00,184.36,184.38,184.14,184.28,5201.0,178.4127,178.4321,178.1998,178.3353,5201.0
2023-09-13 14:35:00,184.28,184.54,184.27,184.52,2050.0,178.3353,178.5869,178.3256,178.5676,2050.0
2023-09-13 14:40:00,184.52,184.6,184.45,184.5,2467.0,178.5676,178.645,178.4998,178.5482,2467.0
2023-09-13 14:45:00,184.5,184.55,184.35,184.5,2651.0,178.5482,178.5966,178.403,178.5482,2651.0
2023-09-13 14:50:00,184.48,184.53,184.19,184.19,2075.0,178.5288,178.5772,178.2482,178.2482,2075.0
2023-09-13 14:55:00,184.12,184.44,184.0,184.44,7758.0,178.1805,178.4901,178.0643,178.4901,7758.0
2023-09-13 15:00:00,184.51,184.64,184.43,184.61,4336.0,178.5579,178.6837,178.4805,178.6547,4336.0
2023-09-13 15:05:00,184.55,184.73,184.52,184.61,3305.0,178.5966,178.7708,178.5676,178.6547,3305.0
2023-09-13 15:10:00,184.56,184.56,184.05,184.15,5707.0,178.6063,178.6063,178.1127,178.2095,5707.0
2023-09-13 15:15:00,184.16,184.29,184.09,184.29,2891.0,178.2192,178.345,178.1514,178.345,2891.0
2023-09-13 15:20:00,184.3,184.5,184.22,184.27,4296.0,178.3547,178.5482,178.2772,178.3256,4296.0
2023-09-13 15:25:00,184.31,184.31,184.14,184.31,4430.0,178.3643,178.3643,178.1998,178.3643,4430.0
2023-09-13 15:30:00,184.37,184.61,184.36,184.56,5926.0,178.4224,178.6547,178.4127,178.6063,5926.0
2023-09-13 15:35:00,184.55,184.55,184.44,184.53,3805.0,178.5966,178.5966,178.4901,178.5772,3805.0
2023-09-13 15:40:00,184.49,184.64,184.32,184.41,9358.0,178.5385,178.6837,178.374,178.4611,9358.0
2023-09-13 15:45:00,184.29,184.43,184.16,184.32,10403.0,178.345,178.4805,178.2192,178.374,10403.0
2023-09-13 15:50:00,184.24,184.41,184.11,184.11,18135.0,178.2966,178.4611,178.1708,178.1708,18135.0
2023-09-13 15:55:00,184.15,184.75,184.15,184.62,44343.0,178.2095,178.7901,178.2095,178.6643,44343.0
2023-09-14 09:30:00,186.15,186.61,185.71,186.42,31521.0,180.5345,180.9807,180.1078,180.7964,31521.0
2023-09-14 09:35:00,186.41,186.63,185.51,185.56,20967.0,180.7867,181.0001,179.9138,179.9623,20967.0
2023-09-14 09:40:00,185.63,186.02,184.74,184.81,12591.0,180.0302,180.4085,179.1671,179.235,12591.0
2023-09-14 09:45:00,184.74,185.11,183.83,184.02,15333.0,179.1671,179.5259,178.2845,178.4688,15333.0
2023-09-14 09:50:00,184.09,184.34,183.81,184.3,20316.0,178.5367,178.7791,178.2651,178.7403,20316.0
2023-09-14 09:55:00,184.17,184.6,183.94,184.41,11821.0,178.6143,179.0313,178.3912,178.847,11821.0
2023-09-14 10:00:00,184.61,184.83,184.35,184.43,7229.0,179.041,179.2544,178.7888,178.8664,7229.0
2023-09-14 10:05:00,184.39,184.75,184.35,184.73,7278.0,178.8276,179.1768,178.7888,179.1574,7278.0
2023-09-14 10:10:00,184.77,184.81,184.45,184.65,5782.0,179.1962,179.235,178.8858,179.0798,5782.0
2023-09-14 10:15:00,184.66,184.67,184.14,184.3,8125.0,179.0895,179.0992,178.5852,178.7403,8125.0
2023-09-14 10:20:00,184.28,184.8,184.23,184.75,4419.0,178.7209,179.2253,178.6725,179.1768,4419.0
2023-09-14 10:25:00,184.71,185.05,184.66,184.91,18541.0,179.138,179.4677,179.0895,179.3319,18541.0
2023-09-14 10:30:00,184.87,184.97,184.74,184.93,5380.0,179.2932,179.3901,179.1671,179.3513,5380.0
2023-09-14 10:35:00,184.81,184.81,184.49,184.51,7098.0,179.235,179.235,178.9246,178.944,7098.0
2023-09-14 10:40:00,184.56,184.77,184.51,184.73,14600.0,178.9925,179.1962,178.944,179.1574,14600.0
2023-09-14 10:45:00,184.81,185.0,184.75,184.97,7575.0,179.235,179.4192,179.1768,179.3901,7575.0
2023-09-14 10:50:00,184.99,185.19,184.88,185.19,14060.0,179.4095,179.6035,179.3028,179.6035,14060.0
2023-09-14 10:55:00,185.29,185.29,184.89,184.93,10949.0,179.7005,179.7005,179.3125,179.3513,10949.0
2023-09-14 11:00:00,184.9,185.15,184.87,185.11,9117.0,179.3222,179.5647,179.2932,179.5259,9117.0
2023-09-14 11:05:00,185.11,185.17,184.92,185.03,7121.0,179.5259,179.5841,179.3416,179.4483,7121.0
2023-09-14 11:10:00,184.83,185.05,184.78,184.97,4923.0,179.2544,179.4677,179.2059,179.3901,4923.0
2023-09-14 11:15:00,184.96,185.26,184.79,185.21,7742.0,179.3804,179.6714,179.2156,179.6229,7742.0
2023-09-14 11:20:00,185.24,185.26,184.7,184.7,10650.0,179.652,179.6714,179.1283,179.1283,10650.0
2023-09-14 11:25:00,184.79,184.93,184.78,184.93,2603.0,179.2156,179.3513,179.2059,179.3513,2603.0
2023-09-14 11:30:00,184.93,185.1,184.82,184.9,5884.0,179.3513,179.5162,179.2447,179.3222,5884.0
2023-09-14 11:35:00,184.96,185.0,184.83,184.83,2009.0,179.3804,179.4192,179.2544,179.2544,2009.0
2023-09-14 11:40:00,184.93,184.99,184.71,184.88,4921.0,179.3513,179.4095,179.138,179.3028,4921.0
2023-09-14 11:45:00,184.9,184.9,184.5,184.7,8965.0,179.3222,179.3222,178.9343,179.1283,8965.0
2023-09-14 11:50:00,184.69,184.76,184.51,184.72,5435.0,179.1186,179.1865,178.944,179.1477,5435.0
2023-09-14 11:55:00,184.74,184.85,184.66,184.67,4041.0,179.1671,179.2738,179.0895,179.0992,4041.0
2023-09-14 12:00:00,184.68,184.76,184.61,184.74,4139.0,179.1089,179.1865,179.041,179.1671,4139.0
2023-09-14 12:05:00,184.67,184.72,184.56,184.6,3743.0,179.0992,179.1477,178.9925,179.0313,3743.0
2023-09-14 12:10:00,184.57,184.9,184.42,184.7,31579.0,179.0022,179.3222,178.8567,179.1283,31579.0
2023-09-14 12:15:00,184.65,184.75,184.5,184.6,11048.0,179.0798,179.1768,178.9343,179.0313,11048.0
2023-09-14 12:20:00,184.58,184.58,184.36,184.36,2472.0,179.0119,179.0119,178.7985,178.7985,2472.0
2023-09-14 12:25:00,184.32,184.32,184.01,184.09,6895.0,178.7597,178.7597,178.4591,178.5367,6895.0
2023-09-14 12:30:00,184.09,184.23,184.04,184.23,9716.0,178.5367,178.6725,178.4882,178.6725,9716.0
2023-09-14 12:35:00,184.18,184.3,184.08,184.08,6366.0,178.624,178.7403,178.527,178.527,6366.0
2023-09-14 12:40:00,184.14,184.31,184.1,184.21,8528.0,178.5852,178.75,178.5464,178.6531,8528.0
2023-09-14 12:45:00,184.21,184.24,184.11,184.17,3963.0,178.6531,178.6822,178.5561,178.6143,3963.0
2023-09-14 12:50:00,184.18,184.29,184.17,184.22,5641.0,178.624,178.7306,178.6143,178.6628,5641.0
2023-09-14 12:55:00,184.2,184.22,184.09,184.2,5221.0,178.6434,178.6628,178.5367,178.6434,5221.0
2023-09-14 13:00:00,184.2,184.26,184.16,184.21,3560.0,178.6434,178.7016,178.6046,178.6531,3560.0
2023-09-14 13:05:00,184.23,184.37,184.16,184.31,5655.0,178.6725,178.8082,178.6046,178.75,5655.0
2023-09-14 13:10:00,184.3,184.47,184.3,184.35,3165.0,178.7403,178.9052,178.7403,178.7888,3165.0
2023-09-14 13:15:00,184.39,184.47,184.33,184.43,5549.0,178.8276,178.9052,178.7694,178.8664,5549.0
2023-09-14 13:20:00,184.44,184.58,184.43,184.43,7030.0,178.8761,179.0119,178.8664,178.8664,7030.0
2023-09-14 13:25:00,184.4,184.4,184.31,184.37,4105.0,178.8373,178.8373,178.75,178.8082,4105.0
2023-09-14 13:30:00,184.36,184.61,184.36,184.6,5943.0,178.7985,179.041,178.7985,179.0313,5943.0
2023-09-14 13:35:00,184.63,184.64,184.47,184.52,3503.0,179.0604,179.0701,178.9052,178.9537,3503.0
2023-09-14 13:40:00,184.52,184.54,184.44,184.53,4996.0,178.9537,178.9731,178.8761,178.9634,4996.0
2023-09-14 13:45:00,184.51,184.62,184.41,184.43,8610.0,178.944,179.0507,178.847,178.8664,8610.0
2023-09-14 13:50:00,184.42,184.42,184.29,184.31,5571.0,178.8567,178.8567,178.7306,178.75,5571.0
2023-09-14 13:55:00,184.31,184.45,184.26,184.44,8819.0,178.75,178.8858,178.7016,178.8761,8819.0
2023-09-14 14:00:00,184.41,184.48,184.31,184.4,6458.0,178.847,178.9149,178.75,178.8373,6458.0
2023-09-14 14:05:00,184.41,184.56,184.41,184.5,3200.0,178.847,178.9925,178.847,178.9343,3200.0
2023-09-14 14:10:00,184.5,184.52,184.39,184.4,3531.0,178.9343,178.9537,178.8276,178.8373,3531.0
2023-09-14 14:15:00,184.38,184.44,184.29,184.3,3374.0,178.8179,178.8761,178.7306,178.7403,3374.0
2023-09-14 14:20:00,184.36,184.62,184.3,184.5,6756.0,178.7985,179.0507,178.7403,178.9343,6756.0
2023-09-14 14:25:00,184.5,184.84,184.5,184.75,9720.0,178.9343,179.2641,178.9343,179.1768,9720.0
2023-09-14 14:30:00,184.74,185.16,184.74,184.99,8986.0,179.1671,179.5744,179.1671,179.4095,8986.0
2023-09-14 14:35:00,184.94,185.17,184.88,185.09,5738.0,179.361,179.5841,179.3028,179.5065,5738.0
2023-09-14 14:40:00,185.12,185.18,184.88,184.9,17384.0,179.5356,179.5938,179.3028,179.3222,17384.0
2023-09-14 14:45:00,184.92,184.93,184.83,184.9,2995.0,179.3416,179.3513,179.2544,179.3222,2995.0
2023-09-14 14:50:00,184.93,185.04,184.9,184.95,3705.0,179.3513,179.458,179.3222,179.3707,3705.0
2023-09-14 14:55:00,184.94,185.18,184.9,185.14,8516.0,179.361,179.5938,179.3222,179.555,8516.0
2023-09-14 15:00:00,185.09,185.14,184.91,185.01,13543.0,179.5065,179.555,179.3319,179.4289,13543.0
2023-09-14 15:05:00,184.98,185.22,184.95,184.96,7931.0,179.3998,179.6326,179.3707,179.3804,7931.0
2023-09-14 15:10:00,184.93,185.0,184.88,184.99,11881.0,179.3513,179.4192,179.3028,179.4095,11881.0
2023-09-14 15:15:00,184.96,185.01,184.87,184.92,8060.0,179.3804,179.4289,179.2932,179.3416,8060.0
2023-09-14 15:20:00,184.91,185.06,184.88,184.9,7227.0,179.3319,179.4774,179.3028,179.3222,7227.0
2023-09-14 15:25:00,184.94,184.94,184.78,184.81,7018.0,179.361,179.361,179.2059,179.235,7018.0
2023-09-14 15:30:00,184.78,184.83,184.66,184.78,12881.0,179.2059,179.2544,179.0895,179.2059,12881.0
2023-09-14 15:35:00,184.79,184.91,184.77,184.87,9318.0,179.2156,179.3319,179.1962,179.2932,9318.0
2023-09-14 15:40:00,184.9,185.0,184.86,184.89,26618.0,179.3222,179.4192,179.2835,179.3125,26618.0
2023-09-14 15:45:00,184.89,184.96,184.79,184.83,27005.0,179.3125,179.3804,179.2156,179.2544,27005.0
2023-09-14 15:50:00,184.83,185.13,184.79,184.92,47447.0,179.2544,179.5453,179.2156,179.3416,47447.0
2023-09-14 15:55:00,184.94,185.08,184.79,184.92,87065.0,179.361,179.4968,179.2156,179.3416,87065.0
2023-09-15 09:30:00,184.33,185.69,184.15,185.51,288291.0,178.7694,180.0884,178.5949,179.9138,288291.0
2023-09-15 09:35:00,185.68,186.0,185.14,185.87,19103.0,180.0787,180.3891,179.555,180.263,19103.0
2023-09-15 09:40:00,185.92,186.42,185.55,185.98,17405.0,180.3115,180.7964,179.9526,180.3697,17405.0
2023-09-15 09:45:00,185.87,185.9,185.52,185.6,12489.0,180.263,180.2921,179.9235,180.0011,12489.0
2023-09-15 09:50:00,185.6,185.66,184.7,185.0,14679.0,180.0011,180.0593,179.1283,179.4192,14679.0
2023-09-15 09:55:00,185.05,185.68,184.81,185.68,10392.0,179.4677,180.0787,179.235,180.0787,10392.0
2023-09-15 10:00:00,185.81,186.7,185.58,186.52,22528.0,180.2048,181.0679,179.9817,180.8934,22528.0
2023-09-15 10:05:00,186.57,186.85,186.43,186.85,9303.0,180.9419,181.2134,180.8061,181.2134,9303.0
2023-09-15 10:10:00,186.85,187.29,186.85,187.28,6729.0,181.2134,181.6401,181.2134,181.6304,6729.0
2023-09-15 10:15:00,187.25,187.63,187.03,187.47,9696.0,181.6014,181.9699,181.388,181.8147,9696.0
2023-09-15 10:20:00,187.42,187.42,187.1,187.27,15187.0,181.7662,181.7662,181.4559,181.6208,15187.0
2023-09-15 10:25:00,187.16,187.86,187.12,187.86,8964.0,181.5141,182.193,181.4753,182.193,8964.0
2023-09-15 10:30:00,187.82,188.19,187.72,188.12,11614.0,182.1542,182.513,182.0572,182.4451,11614.0
2023-09-15 10:35:00,188.02,188.47,187.79,188.42,10511.0,182.3481,182.7846,182.1251,182.7361,10511.0
2023-09-15 10:40:00,188.38,188.4,187.94,187.97,8204.0,182.6973,182.7167,182.2705,182.2996,8204.0
2023-09-15 10:45:00,187.95,187.95,186.79,187.07,9055.0,182.2802,182.2802,181.1552,181.4268,9055.0
2023-09-15 10:50:00,187.17,187.23,186.49,186.67,9097.0,181.5238,181.582,180.8643,181.0389,9097.0
2023-09-15 10:55:00,186.76,186.77,186.19,186.29,6328.0,181.1261,181.1358,180.5733,180.6703,6328.0
2023-09-15 11:00:00,186.07,186.23,185.83,186.11,8237.0,180.457,180.6121,180.2242,180.4957,8237.0
2023-09-15 11:05:00,186.12,186.45,186.0,186.41,6715.0,180.5054,180.8255,180.3891,180.7867,6715.0
2023-09-15 11:10:00,186.4,186.91,186.4,186.9,10174.0,180.777,181.2716,180.777,181.2619,10174.0
2023-09-15 11:15:00,186.88,187.09,186.55,186.69,12976.0,181.2425,181.4462,180.9225,181.0582,12976.0
2023-09-15 11:20:00,186.85,187.22,186.7,187.22,3442.0,181.2134,181.5723,181.0679,181.5723,3442.0
2023-09-15 11:25:00,187.2,187.21,186.84,186.95,3932.0,181.5529,181.5626,181.2037,181.3104,3932.0
2023-09-15 11:30:00,186.91,187.14,186.41,186.45,5453.0,181.2716,181.4947,180.7867,180.8255,5453.0
2023-09-15 11:35:00,186.42,186.88,186.4,186.86,5119.0,180.7964,181.2425,180.777,181.2231,5119.0
2023-09-15 11:40:00,186.86,187.03,186.86,186.93,2409.0,181.2231,181.388,181.2231,181.291,2409.0
2023-09-15 11:45:00,187.0,187.24,186.61,186.61,16875.0,181.3589,181.5917,180.9807,180.9807,16875.0
2023-09-15 11:50:00,186.66,186.69,186.34,186.34,5122.0,181.0292,181.0582,180.7188,180.7188,5122.0
2023-09-15 11:55:00,186.36,186.45,186.24,186.37,4544.0,180.7382,180.8255,180.6218,180.7479,4544.0
2023-09-15 12:00:00,186.4,186.4,186.15,186.33,5649.0,180.777,180.777,180.5345,180.7091,5649.0
2023-09-15 12:05:00,186.33,186.4,186.07,186.07,2724.0,180.7091,180.777,180.457,180.457,2724.0
2023-09-15 12:10:00,186.02,186.27,185.97,186.27,9689.0,180.4085,180.6509,180.36,180.6509,9689.0
2023-09-15 12:15:00,186.16,186.52,186.13,186.46,30179.0,180.5442,180.8934,180.5151,180.8352,30179.0
2023-09-15 12:20:00,186.53,186.79,186.39,186.39,5984.0,180.9031,181.1552,180.7673,180.7673,5984.0
2023-09-15 12:25:00,186.44,186.49,186.43,186.49,3366.0,180.8158,180.8643,180.8061,180.8643,3366.0
2023-09-15 12:30:00,186.37,186.41,186.13,186.22,3794.0,180.7479,180.7867,180.5151,180.6024,3794.0
2023-09-15 12:35:00,186.15,186.15,185.86,185.99,3064.0,180.5345,180.5345,180.2533,180.3794,3064.0
2023-09-15 12:40:00,185.87,185.99,185.77,185.93,4622.0,180.263,180.3794,180.166,180.3212,4622.0
2023-09-15 12:45:00,185.93,185.98,185.44,185.49,6014.0,180.3212,180.3697,179.846,179.8944,6014.0
2023-09-15 12:50:00,185.48,185.51,185.14,185.19,5356.0,179.8847,179.9138,179.555,179.6035,5356.0
2023-09-15 12:55:00,185.14,185.14,184.53,184.53,7009.0,179.555,179.555,178.9634,178.9634,7009.0
2023-09-15 13:00:00,184.54,184.87,184.43,184.44,6526.0,178.9731,179.2932,178.8664,178.8761,6526.0
2023-09-15 13:05:00,184.42,184.45,183.99,184.33,10230.0,178.8567,178.8858,178.4397,178.7694,10230.0
2023-09-15 13:10:00,184.33,184.4,184.22,184.4,3732.0,178.7694,178.8373,178.6628,178.8373,3732.0
2023-09-15 13:15:00,184.37,184.38,184.09,184.09,2728.0,178.8082,178.8179,178.5367,178.5367,2728.0
2023-09-15 13:20:00,184.14,184.25,183.77,183.78,8632.0,178.5852,178.6919,178.2263,178.236,8632.0
2023-09-15 13:25:00,183.81,183.89,183.73,183.82,3969.0,178.2651,178.3427,178.1875,178.2748,3969.0
2023-09-15 13:30:00,183.8,183.81,183.33,183.63,8078.0,178.2554,178.2651,177.7996,178.0906,8078.0
2023-09-15 13:35:00,183.63,183.97,183.57,183.87,5521.0,178.0906,178.4203,178.0324,178.3233,5521.0
2023-09-15 13:40:00,183.96,183.98,183.85,183.94,4747.0,178.4106,178.43,178.3039,178.3912,4747.0
2023-09-15 13:45:00,183.88,184.13,183.82,184.13,6269.0,178.333,178.5755,178.2748,178.5755,6269.0
2023-09-15 13:50:00,184.23,184.27,183.88,184.13,4776.0,178.6725,178.7113,178.333,178.5755,4776.0
2023-09-15 13:55:00,184.14,184.14,183.88,184.07,3366.0,178.5852,178.5852,178.333,178.5173,3366.0
2023-09-15 14:00:00,184.02,184.14,183.62,183.62,7995.0,178.4688,178.5852,178.0809,178.0809,7995.0
2023-09-15 14:05:00,183.64,183.77,183.55,183.6,15911.0,178.1003,178.2263,178.013,178.0615,15911.0
2023-09-15 14:10:00,183.54,183.56,183.14,183.14,10257.0,178.0033,178.0227,177.6153,177.6153,10257.0
2023-09-15 14:15:00,183.26,183.41,183.23,183.27,3238.0,177.7317,177.8772,177.7026,177.7414,3238.0
2023-09-15 14:20:00,183.25,183.5,183.25,183.4,3979.0,177.722,177.9645,177.722,177.8675,3979.0
2023-09-15 14:25:00,183.33,183.38,183.2,183.32,4004.0,177.7996,177.8481,177.6735,177.7899,4004.0
2023-09-15 14:30:00,183.35,183.35,182.93,183.12,18996.0,177.819,177.819,177.4117,177.5959,18996.0
2023-09-15 14:35:00,183.12,183.31,183.06,183.27,7512.0,177.5959,177.7802,177.5378,177.7414,7512.0
2023-09-15 14:40:00,183.28,183.33,183.12,183.32,4334.0,177.7511,177.7996,177.5959,177.7899,4334.0
2023-09-15 14:45:00,183.32,183.58,183.16,183.54,23054.0,177.7899,178.0421,177.6347,178.0033,23054.0
2023-09-15 14:50:00,183.51,183.8,183.44,183.65,5984.0,177.9742,178.2554,177.9063,178.11,5984.0
2023-09-15 14:55:00,183.75,183.99,183.68,183.88,6163.0,178.2069,178.4397,178.139,178.333,6163.0
2023-09-15 15:00:00,183.85,183.88,183.77,183.87,2475.0,178.3039,178.333,178.2263,178.3233,2475.0
2023-09-15 15:05:00,183.79,183.84,183.64,183.77,2765.0,178.2457,178.2942,178.1003,178.2263,2765.0
2023-09-15 15:10:00,183.72,183.89,183.69,183.77,4992.0,178.1778,178.3427,178.1487,178.2263,4992.0
2023-09-15 15:15:00,183.78,183.93,183.77,183.86,5706.0,178.236,178.3815,178.2263,178.3136,5706.0
2023-09-15 15:20:00,183.87,183.97,183.84,183.9,11053.0,178.3233,178.4203,178.2942,178.3524,11053.0
2023-09-15 15:25:00,183.89,184.09,183.81,184.04,7501.0,178.3427,178.5367,178.2651,178.4882,7501.0
2023-09-15 15:30:00,184.04,184.13,183.68,183.74,14207.0,178.4882,178.5755,178.139,178.1972,14207.0
2023-09-15 15:35:00,183.71,183.71,183.21,183.22,15337.0,178.1681,178.1681,177.6832,177.6929,15337.0
2023-09-15 15:40:00,183.24,183.26,183.03,183.05,14723.0,177.7123,177.7317,177.5087,177.5281,14723.0
2023-09-15 15:45:00,183.02,183.38,182.99,183.38,38987.0,177.499,177.8481,177.4699,177.8481,38987.0
2023-09-15 15:50:00,183.31,183.57,183.14,183.48,25814.0,177.7802,178.0324,177.6153,177.9451,25814.0
2023-09-15 15:55:00,183.49,183.92,183.3,183.9,93469.0,177.9548,178.3718,177.7705,178.3524,93469.0
2023-09-18 09:30:00,183.38,183.5,182.4,182.74,29541.0,177.8481,177.9645,176.8977,177.2274,29541.0
2023-09-18 09:35:00,182.72,183.1,181.87,181.87,12834.0,177.208,177.5765,176.3836,176.3836,12834.0
2023-09-18 09:40:00,181.92,182.0,181.31,181.61,16228.0,176.4321,176.5097,175.8405,176.1315,16228.0
2023-09-18 09:45:00,181.5,181.51,179.53,179.59,51115.0,176.0248,176.0345,174.1142,174.1724,51115.0
2023-09-18 09:50:00,179.53,180.42,179.47,179.97,30784.0,174.1142,174.9774,174.056,174.541,30784.0
2023-09-18 09:55:00,180.0,180.64,179.88,180.43,7894.0,174.5701,175.1908,174.4537,174.9871,7894.0
2023-09-18 10:00:00,180.57,181.89,180.56,181.71,23566.0,175.1229,176.403,175.1132,176.2285,23566.0
2023-09-18 10:05:00,181.54,182.05,181.54,181.96,10611.0,176.0636,176.5582,176.0636,176.4709,10611.0
2023-09-18 10:10:00,182.02,182.56,181.83,182.5,21937.0,176.5291,177.0528,176.3449,176.9946,21937.0
2023-09-18 10:15:00,182.5,183.04,182.43,182.86,14290.0,176.9946,177.5184,176.9268,177.3438,14290.0
2023-09-18 10:20:00,182.79,182.9,182.08,182.22,11460.0,177.2759,177.3826,176.5873,176.7231,11460.0
2023-09-18 10:25:00,182.31,182.4,182.19,182.2,3533.0,176.8104,176.8977,176.694,176.7037,3533.0
2023-09-18 10:30:00,182.24,182.58,182.03,182.58,9640.0,176.7425,177.0722,176.5388,177.0722,9640.0
2023-09-18 10:35:00,182.59,182.88,182.31,182.31,10765.0,177.0819,177.3632,176.8104,176.8104,10765.0
2023-09-18 10:40:00,182.37,182.4,182.02,182.07,9454.0,176.8686,176.8977,176.5291,176.5776,9454.0
2023-09-18 10:45:00,182.1,182.25,181.41,181.95,8482.0,176.6067,176.7522,175.9375,176.4612,8482.0
2023-09-18 10:50:00,181.85,182.02,181.7,181.75,10798.0,176.3643,176.5291,176.2188,176.2673,10798.0
2023-09-18 10:55:00,181.71,181.76,181.36,181.46,6167.0,176.2285,176.277,175.889,175.986,6167.0
2023-09-18 11:00:00,181.46,181.47,180.86,181.19,14887.0,175.986,175.9957,175.4041,175.7242,14887.0
2023-09-18 11:05:00,181.26,181.3,181.04,181.14,4117.0,175.7921,175.8308,175.5787,175.6757,4117.0
2023-09-18 11:10:00,181.34,181.44,180.69,180.81,5695.0,175.8696,175.9666,175.2392,175.3556,5695.0
2023-09-18 11:15:00,180.9,181.3,180.89,181.3,3401.0,175.4429,175.8308,175.4332,175.8308,3401.0
2023-09-18 11:20:00,181.37,181.64,181.37,181.62,6683.0,175.8987,176.1606,175.8987,176.1412,6683.0
2023-09-18 11:25:00,181.51,181.79,181.46,181.61,4842.0,176.0345,176.3061,175.986,176.1315,4842.0
2023-09-18 11:30:00,181.68,181.91,181.65,181.82,3987.0,176.1994,176.4224,176.1703,176.3352,3987.0
2023-09-18 11:35:00,181.88,182.0,181.58,181.91,8336.0,176.3933,176.5097,176.1024,176.4224,8336.0
2023-09-18 11:40:00,181.92,182.49,181.87,182.33,6652.0,176.4321,176.9849,176.3836,176.8298,6652.0
2023-09-18 11:45:00,182.34,182.89,182.33,182.86,5486.0,176.8395,177.3729,176.8298,177.3438,5486.0
2023-09-18 11:50:00,182.92,183.29,182.38,182.54,8857.0,177.402,177.7608,176.8783,177.0334,8857.0
2023-09-18 11:55:00,182.6,182.73,182.32,182.61,1873.0,177.0916,177.2177,176.8201,177.1013,1873.0
2023-09-18 12:00:00,182.59,182.75,182.35,182.74,7188.0,177.0819,177.2371,176.8492,177.2274,7188.0
2023-09-18 12:05:00,182.8,182.84,182.63,182.76,3363.0,177.2856,177.3244,177.1207,177.2468,3363.0
2023-09-18 12:10:00,182.78,183.01,182.78,182.84,2128.0,177.2662,177.4893,177.2662,177.3244,2128.0
2023-09-18 12:15:00,182.83,182.88,182.73,182.78,3686.0,177.3147,177.3632,177.2177,177.2662,3686.0
2023-09-18 12:20:00,182.72,183.15,182.72,183.1,3048.0,177.208,177.625,177.208,177.5765,3048.0
2023-09-18 12:25:00,183.11,183.19,182.91,182.94,16252.0,177.5862,177.6638,177.3923,177.4214,16252.0
2023-09-18 12:30:00,182.97,183.08,182.85,182.86,3826.0,177.4505,177.5571,177.3341,177.3438,3826.0
2023-09-18 12:35:00,182.91,182.93,182.49,182.49,4622.0,177.3923,177.4117,176.9849,176.9849,4622.0
2023-09-18 12:40:00,182.46,182.71,182.41,182.71,3536.0,176.9559,177.1983,176.9074,177.1983,3536.0
2023-09-18 12:45:00,182.62,182.9,182.61,182.79,3907.0,177.111,177.3826,177.1013,177.2759,3907.0
2023-09-18 12:50:00,182.74,182.87,182.64,182.74,3911.0,177.2274,177.3535,177.1304,177.2274,3911.0
2023-09-18 12:55:00,182.8,182.8,182.38,182.61,7334.0,177.2856,177.2856,176.8783,177.1013,7334.0
2023-09-18 13:00:00,182.58,182.62,182.51,182.56,3668.0,177.0722,177.111,177.0043,177.0528,3668.0
2023-09-18 13:05:00,182.64,182.78,182.55,182.7,3815.0,177.1304,177.2662,177.0431,177.1886,3815.0
2023-09-18 13:10:00,182.76,182.76,182.46,182.63,4250.0,177.2468,177.2468,176.9559,177.1207,4250.0
2023-09-18 13:15:00,182.63,182.64,182.41,182.64,5548.0,177.1207,177.1304,176.9074,177.1304,5548.0
2023-09-18 13:20:00,182.65,183.18,182.63,183.15,9194.0,177.1401,177.6541,177.1207,177.625,9194.0
2023-09-18 13:25:00,183.19,183.38,183.05,183.3,5546.0,177.6638,177.8481,177.5281,177.7705,5546.0
2023-09-18 13:30:00,183.37,183.45,183.23,183.31,5560.0,177.8384,177.916,177.7026,177.7802,5560.0
2023-09-18 13:35:00,183.28,183.35,182.94,182.94,2623.0,177.7511,177.819,177.4214,177.4214,2623.0
2023-09-18 13:40:00,182.99,182.99,182.34,182.35,1309.0,177.4699,177.4699,176.8395,176.8492,1309.0
2023-09-18 13:45:00,182.3,182.71,182.3,182.54,3147.0,176.8007,177.1983,176.8007,177.0334,3147.0
2023-09-18 13:50:00,182.58,182.58,182.25,182.29,5685.0,177.0722,177.0722,176.7522,176.791,5685.0
2023-09-18 13:55:00,182.32,182.57,182.32,182.4,4611.0,176.8201,177.0625,176.8201,176.8977,4611.0
2023-09-18 14:00:00,182.42,182.48,182.32,182.37,2443.0,176.9171,176.9752,176.8201,176.8686,2443.0
2023-09-18 14:05:00,182.42,182.57,182.28,182.33,6386.0,176.9171,177.0625,176.7813,176.8298,6386.0
2023-09-18 14:10:00,182.33,182.41,182.16,182.25,3439.0,176.8298,176.9074,176.6649,176.7522,3439.0
2023-09-18 14:15:00,182.26,182.26,182.0,182.05,5167.0,176.7619,176.7619,176.5097,176.5582,5167.0
2023-09-18 14:20:00,182.03,182.25,182.03,182.16,3067.0,176.5388,176.7522,176.5388,176.6649,3067.0
2023-09-18 14:25:00,182.12,182.13,181.95,182.0,5064.0,176.6261,176.6358,176.4612,176.5097,5064.0
2023-09-18 14:30:00,181.96,182.06,181.89,181.89,8347.0,176.4709,176.5679,176.403,176.403,8347.0
2023-09-18 14:35:00,181.93,181.98,181.83,181.83,4420.0,176.4418,176.4903,176.3449,176.3449,4420.0
2023-09-18 14:40:00,181.82,182.13,181.82,182.13,3072.0,176.3352,176.6358,176.3352,176.6358,3072.0
2023-09-18 14:45:00,182.05,182.38,182.04,182.38,11777.0,176.5582,176.8783,176.5485,176.8783,11777.0
2023-09-18 14:50:00,182.3,182.34,181.79,181.79,8392.0,176.8007,176.8395,176.3061,176.3061,8392.0
2023-09-18 14:55:00,181.76,181.99,181.71,181.92,3361.0,176.277,176.5,176.2285,176.4321,3361.0
2023-09-18 15:00:00,181.8,181.89,181.54,181.84,6545.0,176.3158,176.403,176.0636,176.3546,6545.0
2023-09-18 15:05:00,181.92,182.16,181.92,182.04,3535.0,176.4321,176.6649,176.4321,176.5485,3535.0
2023-09-18 15:10:00,182.15,182.38,182.15,182.38,4931.0,176.6552,176.8783,176.6552,176.8783,4931.0
2023-09-18 15:15:00,182.37,182.58,182.35,182.52,3082.0,176.8686,177.0722,176.8492,177.014,3082.0
2023-09-18 15:20:00,182.47,182.47,182.01,182.01,4359.0,176.9655,176.9655,176.5194,176.5194,4359.0
2023-09-18 15:25:00,182.06,182.15,181.86,182.09,7345.0,176.5679,176.6552,176.374,176.597,7345.0
2023-09-18 15:30:00,182.13,182.13,181.8,181.93,8579.0,176.6358,176.6358,176.3158,176.4418,8579.0
2023-09-18 15:35:00,181.93,182.02,181.52,181.55,9647.0,176.4418,176.5291,176.0442,176.0733,9647.0
2023-09-18 15:40:00,181.52,181.8,181.45,181.77,13078.0,176.0442,176.3158,175.9763,176.2867,13078.0
2023-09-18 15:45:00,181.76,181.85,181.62,181.64,15080.0,176.277,176.3643,176.1412,176.1606,15080.0
2023-09-18 15:50:00,181.6,181.75,181.46,181.6,30560.0,176.1218,176.2673,175.986,176.1218,30560.0
2023-09-18 15:55:00,181.63,181.92,181.61,181.62,68941.0,176.1509,176.4321,176.1315,176.1412,68941.0
2023-09-19 09:30:00,181.3,181.79,181.01,181.74,32028.0,175.8308,176.3061,175.5496,176.2576,32028.0
2023-09-19 09:35:00,181.78,182.25,181.6,182.13,17265.0,176.2964,176.7522,176.1218,176.6358,17265.0
2023-09-19 09:40:00,182.24,182.24,181.21,181.48,15548.0,176.7425,176.7425,175.7436,176.0054,15548.0
2023-09-19 09:45:00,181.38,181.56,181.29,181.3,6759.0,175.9084,176.083,175.8211,175.8308,6759.0
2023-09-19 09:50:00,181.39,181.57,181.17,181.23,12937.0,175.9181,176.0927,175.7048,175.763,12937.0
2023-09-19 09:55:00,181.24,181.33,180.64,180.82,15666.0,175.7727,175.8599,175.1908,175.3653,15666.0
2023-09-19 10:00:00,180.82,181.0,180.1,180.31,19064.0,175.3653,175.5399,174.667,174.8707,19064.0
2023-09-19 10:05:00,180.31,180.32,179.85,180.03,18524.0,174.8707,174.8804,174.4246,174.5992,18524.0
2023-09-19 10:10:00,179.98,180.0,179.48,179.93,18589.0,174.5507,174.5701,174.0657,174.5022,18589.0
2023-09-19 10:15:00,180.07,180.07,179.52,179.88,8202.0,174.6379,174.6379,174.1045,174.4537,8202.0
2023-09-19 10:20:00,179.99,180.06,179.72,179.85,35037.0,174.5604,174.6283,174.2985,174.4246,35037.0
2023-09-19 10:25:00,179.8,180.02,179.69,179.71,8412.0,174.3761,174.5895,174.2694,174.2888,8412.0
2023-09-19 10:30:00,179.7,179.76,179.3,179.53,12194.0,174.2791,174.3373,173.8912,174.1142,12194.0
2023-09-19 10:35:00,179.63,179.82,179.31,179.31,1309.0,174.2112,174.3955,173.9009,173.9009,1309.0
2023-09-19 10:40:00,179.39,179.39,178.93,179.05,21106.0,173.9785,173.9785,173.5323,173.6487,21106.0
2023-09-19 10:45:00,179.01,179.19,178.86,178.96,9053.0,173.6099,173.7845,173.4645,173.5614,9053.0
2023-09-19 10:50:00,178.91,178.95,178.5,178.82,14478.0,173.5129,173.5517,173.1153,173.4257,14478.0
2023-09-19 10:55:00,178.75,178.95,178.68,178.78,6561.0,173.3578,173.5517,173.2899,173.3869,6561.0
2023-09-19 11:00:00,178.78,178.98,178.7,178.82,6147.0,173.3869,173.5808,173.3093,173.4257,6147.0
2023-09-19 11:05:00,178.86,178.92,178.58,178.75,8469.0,173.4645,173.5226,173.1929,173.3578,8469.0
2023-09-19 11:10:00,178.83,178.88,178.73,178.86,3992.0,173.4354,173.4838,173.3384,173.4645,3992.0
2023-09-19 11:15:00,178.81,178.89,178.64,178.85,5387.0,173.416,173.4935,173.2511,173.4548,5387.0
2023-09-19 11:20:00,178.85,178.99,178.4,178.41,11175.0,173.4548,173.5905,173.0183,173.028,11175.0
2023-09-19 11:25:00,178.41,178.97,178.4,178.97,3892.0,173.028,173.5711,173.0183,173.5711,3892.0
2023-09-19 11:30:00,178.81,179.36,178.75,179.36,4026.0,173.416,173.9494,173.3578,173.9494,4026.0
2023-09-19 11:35:00,179.41,179.41,179.13,179.17,3508.0,173.9979,173.9979,173.7263,173.7651,3508.0
2023-09-19 11:40:00,179.06,179.18,178.93,179.11,1911.0,173.6584,173.7748,173.5323,173.7069,1911.0
2023-09-19 11:45:00,179.12,179.12,178.75,178.8,2716.0,173.7166,173.7166,173.3578,173.4063,2716.0
2023-09-19 11:50:00,178.78,179.12,178.7,179.09,2768.0,173.3869,173.7166,173.3093,173.6875,2768.0
2023-09-19 11:55:00,179.02,179.26,179.02,179.22,2178.0,173.6196,173.8524,173.6196,173.8136,2178.0
2023-09-19 12:00:00,179.18,179.57,179.18,179.38,5658.0,173.7748,174.153,173.7748,173.9688,5658.0
2023-09-19 12:05:00,179.38,179.38,179.1,179.23,3170.0,173.9688,173.9688,173.6972,173.8233,3170.0
2023-09-19 12:10:00,179.26,179.56,179.15,179.56,8461.0,173.8524,174.1433,173.7457,174.1433,8461.0
2023-09-19 12:15:00,179.54,179.71,179.46,179.66,5846.0,174.1239,174.2888,174.0464,174.2403,5846.0
2023-09-19 12:20:00,179.58,179.88,179.57,179.76,2871.0,174.1627,174.4537,174.153,174.3373,2871.0
2023-09-19 12:25:00,179.75,179.82,179.74,179.78,1467.0,174.3276,174.3955,174.3179,174.3567,1467.0
2023-09-19 12:30:00,179.8,179.87,179.7,179.83,3208.0,174.3761,174.444,174.2791,174.4052,3208.0
2023-09-19 12:35:00,179.95,179.95,179.78,179.78,2658.0,174.5216,174.5216,174.3567,174.3567,2658.0
2023-09-19 12:40:00,179.78,179.82,179.53,179.62,4294.0,174.3567,174.3955,174.1142,174.2015,4294.0
2023-09-19 12:45:00,179.54,179.54,179.06,179.33,7315.0,174.1239,174.1239,173.6584,173.9203,7315.0
2023-09-19 12:50:00,179.36,179.6,179.35,179.59,1788.0,173.9494,174.1821,173.9397,174.1724,1788.0
2023-09-19 12:55:00,179.65,179.85,179.64,179.8,3201.0,174.2306,174.4246,174.2209,174.3761,3201.0
2023-09-19 13:00:00,179.84,179.92,179.8,179.92,4198.0,174.4149,174.4925,174.3761,174.4925,4198.0
2023-09-19 13:05:00,179.87,180.09,179.87,179.99,3703.0,174.444,174.6573,174.444,174.5604,3703.0
2023-09-19 13:10:00,179.82,179.95,179.8,179.84,6118.0,174.3955,174.5216,174.3761,174.4149,6118.0
2023-09-19 13:15:00,179.95,179.97,179.73,179.73,5684.0,174.5216,174.541,174.3082,174.3082,5684.0
2023-09-19 13:20:00,179.78,179.95,179.73,179.86,1949.0,174.3567,174.5216,174.3082,174.4343,1949.0
2023-09-19 13:25:00,179.72,179.91,179.61,179.87,1832.0,174.2985,174.4828,174.1918,174.444,1832.0
2023-09-19 13:30:00,179.93,180.0,179.9,179.95,2166.0,174.5022,174.5701,174.4731,174.5216,2166.0
2023-09-19 13:35:00,179.87,180.14,179.86,179.98,4459.0,174.444,174.7058,174.4343,174.5507,4459.0
2023-09-19 13:40:00,180.01,180.01,179.85,180.0,4243.0,174.5798,174.5798,174.4246,174.5701,4243.0
2023-09-19 13:45:00,180.03,180.35,179.85,180.07,66575.0,174.5992,174.9095,174.4246,174.6379,66575.0
2023-09-19 13:50:00,179.93,179.93,179.77,179.81,1545.0,174.5022,174.5022,174.347,174.3858,1545.0
2023-09-19 13:55:00,179.85,179.85,179.29,179.3,2752.0,174.4246,174.4246,173.8815,173.8912,2752.0
2023-09-19 14:00:00,179.34,179.51,179.26,179.51,5381.0,173.93,174.0948,173.8524,174.0948,5381.0
2023-09-19 14:05:00,179.49,179.61,179.46,179.55,4601.0,174.0754,174.1918,174.0464,174.1336,4601.0
2023-09-19 14:10:00,179.61,179.78,179.41,179.58,4546.0,174.1918,174.3567,173.9979,174.1627,4546.0
2023-09-19 14:15:00,179.45,179.54,179.42,179.42,2037.0,174.0367,174.1239,174.0076,174.0076,2037.0
2023-09-19 14:20:00,179.56,179.68,179.47,179.68,7267.0,174.1433,174.2597,174.056,174.2597,7267.0
2023-09-19 14:25:00,179.58,179.61,179.53,179.54,1099.0,174.1627,174.1918,174.1142,174.1239,1099.0
2023-09-19 14:30:00,179.52,179.69,179.48,179.6,4821.0,174.1045,174.2694,174.0657,174.1821,4821.0
2023-09-19 14:35:00,179.72,179.95,179.71,179.81,2263.0,174.2985,174.5216,174.2888,174.3858,2263.0
2023-09-19 14:40:00,179.78,179.89,179.71,179.83,3162.0,174.3567,174.4634,174.2888,174.4052,3162.0
2023-09-19 14:45:00,179.81,179.82,179.64,179.68,3726.0,174.3858,174.3955,174.2209,174.2597,3726.0
2023-09-19 14:50:00,179.73,179.76,179.56,179.63,4627.0,174.3082,174.3373,174.1433,174.2112,4627.0
2023-09-19 14:55:00,179.56,179.64,179.24,179.27,10061.0,174.1433,174.2209,173.833,173.8621,10061.0
2023-09-19 15:00:00,179.24,179.29,179.07,179.18,6495.0,173.833,173.8815,173.6681,173.7748,6495.0
2023-09-19 15:05:00,179.18,179.19,179.06,179.12,3672.0,173.7748,173.7845,173.6584,173.7166,3672.0
2023-09-19 15:10:00,179.15,179.3,179.05,179.17,7148.0,173.7457,173.8912,173.6487,173.7651,7148.0
2023-09-19 15:15:00,179.17,179.21,179.05,179.19,6331.0,173.7651,173.8039,173.6487,173.7845,6331.0
2023-09-19 15:20:00,179.21,179.42,179.07,179.37,8855.0,173.8039,174.0076,173.6681,173.9591,8855.0
2023-09-19 15:25:00,179.48,179.58,179.48,179.55,2902.0,174.0657,174.1627,174.0657,174.1336,2902.0
2023-09-19 15:30:00,179.55,179.74,179.41,179.74,5041.0,174.1336,174.3179,173.9979,174.3179,5041.0
2023-09-19 15:35:00,179.67,179.87,179.63,179.64,8114.0,174.25,174.444,174.2112,174.2209,8114.0
2023-09-19 15:40:00,179.7,179.91,179.66,179.9,8616.0,174.2791,174.4828,174.2403,174.4731,8616.0
2023-09-19 15:45:00,179.92,180.05,179.81,179.95,14403.0,174.4925,174.6186,174.3858,174.5216,14403.0
2023-09-19 15:50:00,179.95,180.09,179.84,179.91,19318.0,174.5216,174.6573,174.4149,174.4828,19318.0
2023-09-19 15:55:00,179.88,180.11,179.88,179.99,54642.0,174.4537,174.6767,174.4537,174.5604,54642.0
2023-09-20 09:30:00,180.09,181.48,180.09,181.28,37948.0,174.6573,176.0054,174.6573,175.8114,37948.0
2023-09-20 09:35:00,181.14,181.28,180.26,180.87,12318.0,175.6757,175.8114,174.8222,175.4138,12318.0
2023-09-20 09:40:00,180.65,181.46,180.54,180.93,8119.0,175.2005,175.986,175.0938,175.472,8119.0
2023-09-20 09:45:00,180.88,180.96,180.44,180.78,12148.0,175.4235,175.5011,174.9968,175.3265,12148.0
2023-09-20 09:50:00,180.63,180.75,180.29,180.36,6437.0,175.1811,175.2974,174.8513,174.9192,6437.0
2023-09-20 09:55:00,180.61,180.61,180.38,180.46,8095.0,175.1617,175.1617,174.9386,175.0162,8095.0
2023-09-20 10:00:00,180.46,181.16,180.46,181.13,9833.0,175.0162,175.6951,175.0162,175.666,9833.0
2023-09-20 10:05:00,181.11,181.11,180.72,180.72,5364.0,175.6466,175.6466,175.2683,175.2683,5364.0
2023-09-20 10:10:00,180.72,180.72,180.14,180.14,10966.0,175.2683,175.2683,174.7058,174.7058,10966.0
2023-09-20 10:15:00,180.2,180.34,179.98,179.99,6601.0,174.764,174.8998,174.5507,174.5604,6601.0
2023-09-20 10:20:00,180.04,180.16,179.78,179.96,11114.0,174.6089,174.7252,174.3567,174.5313,11114.0
2023-09-20 10:25:00,179.96,180.13,179.84,180.07,5450.0,174.5313,174.6961,174.4149,174.6379,5450.0
2023-09-20 10:30:00,180.04,180.16,179.63,179.78,6786.0,174.6089,174.7252,174.2112,174.3567,6786.0
2023-09-20 10:35:00,179.87,179.87,179.28,179.52,10470.0,174.444,174.444,173.8718,174.1045,10470.0
2023-09-20 10:40:00,179.63,180.0,179.63,179.98,4266.0,174.2112,174.5701,174.2112,174.5507,4266.0
2023-09-20 10:45:00,180.02,180.08,179.68,179.83,9247.0,174.5895,174.6476,174.2597,174.4052,9247.0
2023-09-20 10:50:00,179.83,179.86,179.69,179.86,5916.0,174.4052,174.4343,174.2694,174.4343,5916.0
2023-09-20 10:55:00,179.86,179.98,179.67,179.78,7847.0,174.4343,174.5507,174.25,174.3567,7847.0
2023-09-20 11:00:00,179.75,180.08,179.75,180.03,6500.0,174.3276,174.6476,174.3276,174.5992,6500.0
2023-09-20 11:05:00,180.03,180.04,179.78,179.97,6194.0,174.5992,174.6089,174.3567,174.541,6194.0
2023-09-20 11:10:00,179.97,180.16,179.76,179.94,5899.0,174.541,174.7252,174.3373,174.5119,5899.0
2023-09-20 11:15:00,179.84,180.0,179.66,179.84,5137.0,174.4149,174.5701,174.2403,174.4149,5137.0
2023-09-20 11:20:00,179.82,180.02,179.8,179.84,3607.0,174.3955,174.5895,174.3761,174.4149,3607.0
2023-09-20 11:25:00,179.79,179.85,179.12,179.16,5240.0,174.3664,174.4246,173.7166,173.7554,5240.0
2023-09-20 11:30:00,179.0,179.1,178.9,179.05,8487.0,173.6002,173.6972,173.5032,173.6487,8487.0
2023-09-20 11:35:00,179.22,179.3,179.02,179.04,3260.0,173.8136,173.8912,173.6196,173.639,3260.0
2023-09-20 11:40:00,178.87,179.0,178.64,178.65,4378.0,173.4741,173.6002,173.2511,173.2608,4378.0
2023-09-20 11:45:00,178.65,178.69,178.46,178.46,2910.0,173.2608,173.2996,173.0765,173.0765,2910.0
2023-09-20 11:50:00,178.45,178.78,178.43,178.78,4365.0,173.0668,173.3869,173.0474,173.3869,4365.0
2023-09-20 11:55:00,178.69,179.01,178.55,179.01,6358.0,173.2996,173.6099,173.1638,173.6099,6358.0
2023-09-20 12:00:00,179.0,179.18,178.99,179.15,2102.0,173.6002,173.7748,173.5905,173.7457,2102.0
2023-09-20 12:05:00,179.08,179.2,179.02,179.07,3844.0,173.6778,173.7942,173.6196,173.6681,3844.0
2023-09-20 12:10:00,179.11,179.48,179.11,179.15,8094.0,173.7069,174.0657,173.7069,173.7457,8094.0
2023-09-20 12:15:00,179.17,179.47,179.16,179.38,2866.0,173.7651,174.056,173.7554,173.9688,2866.0
2023-09-20 12:20:00,179.36,179.5,179.31,179.39,4354.0,173.9494,174.0851,173.9009,173.9785,4354.0
2023-09-20 12:25:00,179.31,179.33,178.89,178.89,9390.0,173.9009,173.9203,173.4935,173.4935,9390.0
2023-09-20 12:30:00,178.96,179.01,178.64,178.7,12719.0,173.5614,173.6099,173.2511,173.3093,12719.0
2023-09-20 12:35:00,178.62,178.85,178.59,178.64,2979.0,173.2317,173.4548,173.2026,173.2511,2979.0
2023-09-20 12:40:00,178.67,178.81,178.54,178.62,6257.0,173.2802,173.416,173.1541,173.2317,6257.0
2023-09-20 12:45:00,178.64,178.64,177.86,177.99,14288.0,173.2511,173.2511,172.4946,172.6207,14288.0
2023-09-20 12:50:00,178.0,178.25,177.98,178.25,4174.0,172.6304,172.8729,172.611,172.8729,4174.0
2023-09-20 12:55:00,178.18,178.34,178.08,178.14,4277.0,172.805,172.9601,172.708,172.7662,4277.0
2023-09-20 13:00:00,178.09,178.21,177.72,177.83,6361.0,172.7177,172.8341,172.3588,172.4655,6361.0
2023-09-20 13:05:00,177.81,177.87,177.29,177.3,16991.0,172.4461,172.5043,171.9418,171.9515,16991.0
2023-09-20 13:10:00,177.36,177.62,177.1,177.47,20663.0,172.0097,172.2619,171.7575,172.1164,20663.0
2023-09-20 13:15:00,177.44,177.98,177.44,177.97,4527.0,172.0873,172.611,172.0873,172.6013,4527.0
2023-09-20 13:20:00,178.02,178.19,177.95,178.18,5248.0,172.6498,172.8147,172.5819,172.805,5248.0
2023-09-20 13:25:00,178.14,178.22,178.09,178.21,5715.0,172.7662,172.8438,172.7177,172.8341,5715.0
2023-09-20 13:30:00,178.41,178.41,178.06,178.06,3193.0,173.028,173.028,172.6886,172.6886,3193.0
2023-09-20 13:35:00,178.08,178.2,177.68,177.68,5328.0,172.708,172.8244,172.32,172.32,5328.0
2023-09-20 13:40:00,177.67,177.95,177.6,177.85,3650.0,172.3103,172.5819,172.2425,172.4849,3650.0
2023-09-20 13:45:00,177.94,178.06,177.89,177.99,6338.0,172.5722,172.6886,172.5237,172.6207,6338.0
2023-09-20 13:50:00,178.0,178.1,177.89,177.91,5633.0,172.6304,172.7274,172.5237,172.5431,5633.0
2023-09-20 13:55:00,177.78,177.92,177.75,177.78,3065.0,172.417,172.5528,172.3879,172.417,3065.0
2023-09-20 14:00:00,177.51,177.54,176.71,176.8,31766.0,172.1552,172.1843,171.3793,171.4666,31766.0
2023-09-20 14:05:00,176.79,177.31,176.7,177.15,9488.0,171.4569,171.9612,171.3696,171.806,9488.0
2023-09-20 14:10:00,177.16,177.75,177.05,177.75,8693.0,171.8157,172.3879,171.7091,172.3879,8693.0
2023-09-20 14:15:00,177.68,177.76,177.35,177.44,7737.0,172.32,172.3976,172.0,172.0873,7737.0
2023-09-20 14:20:00,177.33,177.55,177.33,177.4,5588.0,171.9806,172.194,171.9806,172.0485,5588.0
2023-09-20 14:25:00,177.48,177.74,177.46,177.48,6937.0,172.1261,172.3782,172.1067,172.1261,6937.0
2023-09-20 14:30:00,177.42,177.75,177.07,177.07,11017.0,172.0679,172.3879,171.7284,171.7284,11017.0
2023-09-20 14:35:00,177.14,177.76,177.08,177.37,10517.0,171.7963,172.3976,171.7381,172.0194,10517.0
2023-09-20 14:40:00,177.4,177.57,177.22,177.25,6160.0,172.0485,172.2134,171.8739,171.903,6160.0
2023-09-20 14:45:00,177.22,177.25,176.66,176.83,8723.0,171.8739,171.903,171.3308,171.4957,8723.0
2023-09-20 14:50:00,176.74,176.79,176.31,176.46,9462.0,171.4084,171.4569,170.9914,171.1368,9462.0
2023-09-20 14:55:00,176.38,176.52,176.18,176.25,12528.0,171.0593,171.195,170.8653,170.9332,12528.0
2023-09-20 15:00:00,176.24,176.48,176.2,176.46,11507.0,170.9235,171.1562,170.8847,171.1368,11507.0
2023-09-20 15:05:00,176.42,176.45,175.68,175.71,28827.0,171.0981,171.1272,170.3804,170.4095,28827.0
2023-09-20 15:10:00,175.77,175.8,175.06,175.08,19530.0,170.4677,170.4968,169.7791,169.7985,19530.0
2023-09-20 15:15:00,175.09,175.29,175.01,175.06,32758.0,169.8082,170.0021,169.7306,169.7791,32758.0
2023-09-20 15:20:00,175.07,175.3,175.02,175.1,23366.0,169.7888,170.0118,169.7403,169.8179,23366.0
2023-09-20 15:25:00,175.15,175.63,175.13,175.63,13975.0,169.8664,170.3319,169.847,170.3319,13975.0
2023-09-20 15:30:00,175.59,175.62,175.11,175.24,13196.0,170.2931,170.3222,169.8276,169.9537,13196.0
2023-09-20 15:35:00,175.24,175.33,174.74,174.79,63958.0,169.9537,170.0409,169.4687,169.5172,63958.0
2023-09-20 15:40:00,174.76,174.99,174.3,174.3,35095.0,169.4881,169.7112,169.042,169.042,35095.0
2023-09-20 15:45:00,174.35,174.69,174.21,174.62,34776.0,169.0905,169.4202,168.9547,169.3524,34776.0
2023-09-20 15:50:00,174.58,174.87,174.49,174.56,31084.0,169.3136,169.5948,169.2263,169.2942,31084.0
2023-09-20 15:55:00,174.58,174.76,174.33,174.49,72279.0,169.3136,169.4881,169.0711,169.2263,72279.0
2023-09-21 09:30:00,172.5,172.73,170.72,171.81,73063.0,167.2963,167.5194,165.57,166.6271,73063.0
2023-09-21 09:35:00,171.62,171.62,169.5,170.15,48632.0,166.4429,166.4429,164.3868,165.0172,48632.0
2023-09-21 09:40:00,170.07,170.51,169.37,169.37,44315.0,164.9396,165.3663,164.2607,164.2607,44315.0
2023-09-21 09:45:00,169.46,169.91,168.5,169.29,44381.0,164.348,164.7844,163.417,164.1831,44381.0
2023-09-21 09:50:00,169.38,169.64,168.41,168.71,28273.0,164.2704,164.5226,163.3297,163.6206,28273.0
2023-09-21 09:55:00,168.65,169.29,168.58,168.83,21857.0,163.5624,164.1831,163.4946,163.737,21857.0
2023-09-21 10:00:00,168.86,169.48,168.85,169.23,21256.0,163.7661,164.3674,163.7564,164.125,21256.0
2023-09-21 10:05:00,169.09,169.68,169.05,169.35,16669.0,163.9892,164.5614,163.9504,164.2413,16669.0
2023-09-21 10:10:00,169.43,169.72,168.78,168.81,19011.0,164.3189,164.6002,163.6885,163.7176,19011.0
2023-09-21 10:15:00,168.83,169.51,168.41,169.24,53708.0,163.737,164.3965,163.3297,164.1347,53708.0
2023-09-21 10:20:00,169.19,169.96,169.12,169.76,13783.0,164.0862,164.8329,164.0183,164.639,13783.0
2023-09-21 10:25:00,169.86,170.22,169.6,170.22,10774.0,164.7359,165.0851,164.4838,165.0851,10774.0
2023-09-21 10:30:00,170.17,170.52,170.17,170.43,5746.0,165.0366,165.376,165.0366,165.2888,5746.0
2023-09-21 10:35:00,170.45,170.93,170.34,170.8,32687.0,165.3081,165.7737,165.2015,165.6476,32687.0
2023-09-21 10:40:00,170.79,170.89,170.13,170.18,13777.0,165.6379,165.7349,164.9978,165.0463,13777.0
2023-09-21 10:45:00,170.1,170.34,169.8,170.33,10874.0,164.9687,165.2015,164.6778,165.1918,10874.0
2023-09-21 10:50:00,170.27,170.28,169.78,169.91,8161.0,165.1336,165.1433,164.6584,164.7844,8161.0
2023-09-21 10:55:00,169.82,169.82,169.14,169.19,12985.0,164.6972,164.6972,164.0377,164.0862,12985.0
2023-09-21 11:00:00,169.19,169.47,168.77,169.47,18001.0,164.0862,164.3577,163.6788,164.3577,18001.0
2023-09-21 11:05:00,169.53,169.85,169.52,169.65,7685.0,164.4159,164.7262,164.4062,164.5323,7685.0
2023-09-21 11:10:00,169.73,169.92,169.6,169.6,13611.0,164.6099,164.7941,164.4838,164.4838,13611.0
2023-09-21 11:15:00,169.57,169.59,169.14,169.4,6729.0,164.4547,164.4741,164.0377,164.2898,6729.0
2023-09-21 11:20:00,169.45,169.8,169.37,169.37,4106.0,164.3383,164.6778,164.2607,164.2607,4106.0
2023-09-21 11:25:00,169.43,169.43,168.99,169.15,7928.0,164.3189,164.3189,163.8922,164.0474,7928.0
2023-09-21 11:30:00,169.15,169.35,169.04,169.34,10619.0,164.0474,164.2413,163.9407,164.2316,10619.0
2023-09-21 11:35:00,169.27,169.27,168.87,169.14,13464.0,164.1637,164.1637,163.7758,164.0377,13464.0
2023-09-21 11:40:00,169.31,169.31,168.89,169.14,8220.0,164.2025,164.2025,163.7952,164.0377,8220.0
2023-09-21 11:45:00,169.16,169.24,168.89,168.98,7451.0,164.0571,164.1347,163.7952,163.8825,7451.0
2023-09-21 11:50:00,168.91,169.14,168.7,168.92,8011.0,163.8146,164.0377,163.6109,163.8243,8011.0
2023-09-21 11:55:00,168.97,169.25,168.97,169.06,5956.0,163.8728,164.1443,163.8728,163.9601,5956.0
2023-09-21 12:00:00,169.06,169.06,168.45,168.46,17979.0,163.9601,163.9601,163.3685,163.3782,17979.0
2023-09-21 12:05:00,168.47,168.69,168.38,168.42,7627.0,163.3879,163.6012,163.3006,163.3394,7627.0
2023-09-21 12:10:00,168.41,168.5,168.27,168.34,4022.0,163.3297,163.417,163.1939,163.2618,4022.0
2023-09-21 12:15:00,168.31,168.77,168.31,168.6,18289.0,163.2327,163.6788,163.2327,163.514,18289.0
2023-09-21 12:20:00,168.58,168.6,168.4,168.48,6021.0,163.4946,163.514,163.32,163.3976,6021.0
2023-09-21 12:25:00,168.49,168.5,168.33,168.33,6247.0,163.4073,163.417,163.2521,163.2521,6247.0
2023-09-21 12:30:00,168.37,168.71,168.25,168.7,15356.0,163.2909,163.6206,163.1745,163.6109,15356.0
2023-09-21 12:35:00,168.66,168.77,168.0,168.11,32893.0,163.5721,163.6788,162.9321,163.0387,32893.0
2023-09-21 12:40:00,168.0,168.08,167.68,167.82,18811.0,162.9321,163.0096,162.6217,162.7575,18811.0
2023-09-21 12:45:00,167.95,168.34,167.95,168.23,9546.0,162.8836,163.2618,162.8836,163.1551,9546.0
2023-09-21 12:50:00,168.34,168.41,167.87,167.99,7068.0,163.2618,163.3297,162.806,162.9224,7068.0
2023-09-21 12:55:00,167.92,168.0,167.73,167.73,1500.0,162.8545,162.9321,162.6702,162.6702,1500.0
2023-09-21 13:00:00,167.72,168.15,167.67,168.15,12104.0,162.6605,163.0775,162.612,163.0775,12104.0
2023-09-21 13:05:00,168.17,168.75,168.15,168.72,8094.0,163.0969,163.6594,163.0775,163.6303,8094.0
2023-09-21 13:10:00,168.63,168.7,168.37,168.37,5043.0,163.5431,163.6109,163.2909,163.2909,5043.0
2023-09-21 13:15:00,168.4,168.7,168.39,168.65,5387.0,163.32,163.6109,163.3103,163.5624,5387.0
2023-09-21 13:20:00,168.57,168.59,168.42,168.59,2429.0,163.4849,163.5043,163.3394,163.5043,2429.0
2023-09-21 13:25:00,168.64,169.15,168.6,169.1,10018.0,163.5528,164.0474,163.514,163.9989,10018.0
2023-09-21 13:30:00,169.1,169.61,169.09,169.45,19078.0,163.9989,164.4935,163.9892,164.3383,19078.0
2023-09-21 13:35:00,169.52,170.0,169.52,169.76,21059.0,164.4062,164.8717,164.4062,164.639,21059.0
2023-09-21 13:40:00,169.69,170.09,169.61,169.98,14505.0,164.5711,164.959,164.4935,164.8523,14505.0
2023-09-21 13:45:00,170.03,170.08,169.89,170.01,15205.0,164.9008,164.9493,164.765,164.8814,15205.0
2023-09-21 13:50:00,169.99,170.24,169.98,170.2,4071.0,164.862,165.1045,164.8523,165.0657,4071.0
2023-09-21 13:55:00,170.07,170.39,170.05,170.38,8260.0,164.9396,165.25,164.9202,165.2403,8260.0
2023-09-21 14:00:00,170.33,170.44,170.18,170.18,4470.0,165.1918,165.2985,165.0463,165.0463,4470.0
2023-09-21 14:05:00,170.22,170.37,170.14,170.27,10590.0,165.0851,165.2306,165.0075,165.1336,10590.0
2023-09-21 14:10:00,170.29,170.43,170.24,170.34,9114.0,165.153,165.2888,165.1045,165.2015,9114.0
2023-09-21 14:15:00,170.35,170.41,170.26,170.41,6920.0,165.2112,165.2694,165.1239,165.2694,6920.0
2023-09-21 14:20:00,170.27,170.35,170.18,170.25,8347.0,165.1336,165.2112,165.0463,165.1142,8347.0
2023-09-21 14:25:00,170.2,170.2,169.8,170.11,4734.0,165.0657,165.0657,164.6778,164.9784,4734.0
2023-09-21 14:30:00,170.03,170.16,169.95,170.02,6441.0,164.9008,165.0269,164.8232,164.8911,6441.0
2023-09-21 14:35:00,170.0,170.37,170.0,170.17,6203.0,164.8717,165.2306,164.8717,165.0366,6203.0
2023-09-21 14:40:00,170.18,170.35,170.16,170.17,25449.0,165.0463,165.2112,165.0269,165.0366,25449.0
2023-09-21 14:45:00,170.13,170.15,169.86,169.9,4371.0,164.9978,165.0172,164.7359,164.7747,4371.0
2023-09-21 14:50:00,169.94,170.05,169.82,169.83,5469.0,164.8135,164.9202,164.6972,164.7069,5469.0
2023-09-21 14:55:00,169.81,169.87,169.59,169.59,5029.0,164.6875,164.7456,164.4741,164.4741,5029.0
2023-09-21 15:00:00,169.65,169.79,169.5,169.71,14173.0,164.5323,164.6681,164.3868,164.5905,14173.0
2023-09-21 15:05:00,169.64,169.66,169.42,169.56,5963.0,164.5226,164.542,164.3092,164.445,5963.0
2023-09-21 15:10:00,169.6,169.61,169.2,169.21,5306.0,164.4838,164.4935,164.0959,164.1056,5306.0
2023-09-21 15:15:00,169.21,169.26,168.9,168.9,20029.0,164.1056,164.154,163.8049,163.8049,20029.0
2023-09-21 15:20:00,168.92,169.31,168.91,169.31,10366.0,163.8243,164.2025,163.8146,164.2025,10366.0
2023-09-21 15:25:00,169.34,169.46,169.25,169.37,26432.0,164.2316,164.348,164.1443,164.2607,26432.0
2023-09-21 15:30:00,169.38,169.74,169.35,169.68,20899.0,164.2704,164.6196,164.2413,164.5614,20899.0
2023-09-21 15:35:00,169.69,169.92,169.6,169.61,42411.0,164.5711,164.7941,164.4838,164.4935,42411.0
2023-09-21 15:40:00,169.57,169.75,169.36,169.44,18156.0,164.4547,164.6293,164.251,164.3286,18156.0
2023-09-21 15:45:00,169.47,170.03,169.36,169.36,28972.0,164.3577,164.9008,164.251,164.251,28972.0
2023-09-21 15:50:00,169.37,169.47,169.25,169.39,61615.0,164.2607,164.3577,164.1443,164.2801,61615.0
2023-09-21 15:55:00,169.37,169.44,168.82,168.94,102712.0,164.2607,164.3286,163.7273,163.8437,102712.0
2023-09-22 09:30:00,172.15,173.51,172.15,173.24,42790.0,166.9569,168.2758,166.9569,168.014,42790.0
2023-09-22 09:35:00,173.24,173.24,172.54,172.95,18558.0,168.014,168.014,167.3351,167.7327,18558.0
2023-09-22 09:40:00,172.85,172.88,171.61,171.75,17946.0,167.6357,167.6648,166.4332,166.5689,17946.0
2023-09-22 09:45:00,171.71,171.87,171.17,171.63,13180.0,166.5301,166.6853,166.0064,166.4526,13180.0
2023-09-22 09:50:00,171.67,171.83,170.79,170.96,8683.0,166.4913,166.6465,165.6379,165.8028,8683.0
2023-09-22 09:55:00,171.06,171.33,170.94,171.33,6383.0,165.8997,166.1616,165.7834,166.1616,6383.0
2023-09-22 10:00:00,171.21,171.32,170.94,171.28,8241.0,166.0452,166.1519,165.7834,166.1131,8241.0
2023-09-22 10:05:00,171.29,171.87,171.28,171.68,10984.0,166.1228,166.6853,166.1131,166.501,10984.0
2023-09-22 10:10:00,171.68,171.72,171.33,171.33,5985.0,166.501,166.5398,166.1616,166.1616,5985.0
2023-09-22 10:15:00,171.24,171.28,170.62,170.66,5104.0,166.0743,166.1131,165.473,165.5118,5104.0
2023-09-22 10:20:00,170.59,171.01,170.42,170.81,6608.0,165.4439,165.8513,165.2791,165.6573,6608.0
2023-09-22 10:25:00,170.78,170.84,170.52,170.68,3844.0,165.6282,165.6864,165.376,165.5312,3844.0
2023-09-22 10:30:00,170.59,171.04,170.49,171.02,5362.0,165.4439,165.8804,165.3469,165.861,5362.0
2023-09-22 10:35:00,170.97,171.04,170.88,170.91,2762.0,165.8125,165.8804,165.7252,165.7543,2762.0
2023-09-22 10:40:00,170.91,170.97,170.74,170.75,3967.0,165.7543,165.8125,165.5894,165.5991,3967.0
2023-09-22 10:45:00,170.88,171.07,170.85,170.88,2948.0,165.7252,165.9094,165.6961,165.7252,2948.0
2023-09-22 10:50:00,170.89,170.89,170.47,170.47,6342.0,165.7349,165.7349,165.3275,165.3275,6342.0
2023-09-22 10:55:00,170.53,170.73,170.38,170.67,10890.0,165.3857,165.5797,165.2403,165.5215,10890.0
2023-09-22 11:00:00,170.56,170.56,170.05,170.21,9309.0,165.4148,165.4148,164.9202,165.0754,9309.0
2023-09-22 11:05:00,170.19,170.47,170.0,170.02,7778.0,165.056,165.3275,164.8717,164.8911,7778.0
2023-09-22 11:10:00,169.91,170.11,169.72,170.11,7081.0,164.7844,164.9784,164.6002,164.9784,7081.0
2023-09-22 11:15:00,170.19,170.33,169.98,170.28,4420.0,165.056,165.1918,164.8523,165.1433,4420.0
2023-09-22 11:20:00,170.24,170.33,170.09,170.27,3193.0,165.1045,165.1918,164.959,165.1336,3193.0
2023-09-22 11:25:00,170.26,170.29,170.14,170.17,2746.0,165.1239,165.153,165.0075,165.0366,2746.0
2023-09-22 11:30:00,170.14,170.24,169.86,169.94,4865.0,165.0075,165.1045,164.7359,164.8135,4865.0
2023-09-22 11:35:00,170.01,170.33,169.52,169.78,41992.0,164.8814,165.1918,164.4062,164.6584,41992.0
2023-09-22 11:40:00,169.73,170.08,169.56,170.07,29893.0,164.6099,164.9493,164.445,164.9396,29893.0
2023-09-22 11:45:00,170.06,170.3,170.04,170.05,5951.0,164.9299,165.1627,164.9105,164.9202,5951.0
2023-09-22 11:50:00,170.06,170.06,169.74,169.78,2257.0,164.9299,164.9299,164.6196,164.6584,2257.0
2023-09-22 11:55:00,169.69,169.69,169.17,169.17,4625.0,164.5711,164.5711,164.0668,164.0668,4625.0
2023-09-22 12:00:00,169.17,169.35,169.07,169.08,3519.0,164.0668,164.2413,163.9698,163.9795,3519.0
2023-09-22 12:05:00,169.14,169.56,169.07,169.26,8320.0,164.0377,164.445,163.9698,164.154,8320.0
2023-09-22 12:10:00,169.34,169.34,168.83,169.07,7493.0,164.2316,164.2316,163.737,163.9698,7493.0
2023-09-22 12:15:00,168.97,169.3,168.92,169.22,2828.0,163.8728,164.1928,163.8243,164.1153,2828.0
2023-09-22 12:20:00,169.26,169.29,168.69,169.08,63348.0,164.154,164.1831,163.6012,163.9795,63348.0
2023-09-22 12:25:00,169.03,169.03,168.71,168.72,3737.0,163.931,163.931,163.6206,163.6303,3737.0
2023-09-22 12:30:00,168.73,168.84,168.65,168.79,2433.0,163.64,163.7467,163.5624,163.6982,2433.0
2023-09-22 12:35:00,168.86,169.14,168.86,169.14,3897.0,163.7661,164.0377,163.7661,164.0377,3897.0
2023-09-22 12:40:00,169.16,169.23,168.78,168.84,5926.0,164.0571,164.125,163.6885,163.7467,5926.0
2023-09-22 12:45:00,168.84,168.84,168.35,168.35,3336.0,163.7467,163.7467,163.2715,163.2715,3336.0
2023-09-22 12:50:00,168.4,168.47,168.22,168.47,15796.0,163.32,163.3879,163.1454,163.3879,15796.0
2023-09-22 12:55:00,168.47,169.06,168.47,168.64,3644.0,163.3879,163.9601,163.3879,163.5528,3644.0
2023-09-22 13:00:00,168.65,168.73,168.56,168.66,4234.0,163.5624,163.64,163.4752,163.5721,4234.0
2023-09-22 13:05:00,168.67,168.67,168.3,168.3,4884.0,163.5818,163.5818,163.223,163.223,4884.0
2023-09-22 13:10:00,168.28,168.37,168.18,168.3,3323.0,163.2036,163.2909,163.1066,163.223,3323.0
2023-09-22 13:15:00,168.31,168.48,168.3,168.42,3496.0,163.2327,163.3976,163.223,163.3394,3496.0
2023-09-22 13:20:00,168.41,168.5,168.05,168.22,7301.0,163.3297,163.417,162.9805,163.1454,7301.0
2023-09-22 13:25:00,168.22,168.23,168.06,168.18,2735.0,163.1454,163.1551,162.9902,163.1066,2735.0
2023-09-22 13:30:00,168.1,168.18,168.06,168.18,3676.0,163.029,163.1066,162.9902,163.1066,3676.0
2023-09-22 13:35:00,168.19,168.31,168.07,168.17,4243.0,163.1163,163.2327,162.9999,163.0969,4243.0
2023-09-22 13:40:00,168.15,168.33,168.15,168.21,8786.0,163.0775,163.2521,163.0775,163.1357,8786.0
2023-09-22 13:45:00,168.11,168.17,167.79,167.94,19305.0,163.0387,163.0969,162.7284,162.8739,19305.0
2023-09-22 13:50:00,168.02,168.17,168.02,168.12,6927.0,162.9515,163.0969,162.9515,163.0484,6927.0
2023-09-22 13:55:00,168.11,168.17,167.95,167.97,2535.0,163.0387,163.0969,162.8836,162.903,2535.0
2023-09-22 14:00:00,167.96,168.1,167.88,167.93,4981.0,162.8933,163.029,162.8157,162.8642,4981.0
2023-09-22 14:05:00,167.93,168.13,167.75,167.82,4421.0,162.8642,163.0581,162.6896,162.7575,4421.0
2023-09-22 14:10:00,167.77,167.88,167.68,167.88,1958.0,162.709,162.8157,162.6217,162.8157,1958.0
2023-09-22 14:15:00,167.86,167.94,167.8,167.94,2007.0,162.7963,162.8739,162.7381,162.8739,2007.0
2023-09-22 14:20:00,167.97,168.12,167.96,168.09,5924.0,162.903,163.0484,162.8933,163.0193,5924.0
2023-09-22 14:25:00,168.04,168.18,167.91,168.1,5946.0,162.9708,163.1066,162.8448,163.029,5946.0
2023-09-22 14:30:00,168.03,168.15,167.88,168.09,5451.0,162.9612,163.0775,162.8157,163.0193,5451.0
2023-09-22 14:35:00,168.06,168.14,167.96,167.96,3071.0,162.9902,163.0678,162.8933,162.8933,3071.0
2023-09-22 14:40:00,167.98,168.16,167.95,168.11,3898.0,162.9127,163.0872,162.8836,163.0387,3898.0
2023-09-22 14:45:00,168.09,168.35,168.04,168.35,6959.0,163.0193,163.2715,162.9708,163.2715,6959.0
2023-09-22 14:50:00,168.31,168.51,168.31,168.5,4337.0,163.2327,163.4267,163.2327,163.417,4337.0
2023-09-22 14:55:00,168.55,168.58,168.42,168.5,1973.0,163.4655,163.4946,163.3394,163.417,1973.0
2023-09-22 15:00:00,168.55,168.92,168.55,168.88,5551.0,163.4655,163.8243,163.4655,163.7855,5551.0
2023-09-22 15:05:00,168.83,169.39,168.68,169.36,6966.0,163.737,164.2801,163.5915,164.251,6966.0
2023-09-22 15:10:00,169.45,169.47,169.29,169.44,4229.0,164.3383,164.3577,164.1831,164.3286,4229.0
2023-09-22 15:15:00,169.44,169.47,169.19,169.36,5904.0,164.3286,164.3577,164.0862,164.251,5904.0
2023-09-22 15:20:00,169.29,169.53,169.25,169.41,8163.0,164.1831,164.4159,164.1443,164.2995,8163.0
2023-09-22 15:25:00,169.49,169.5,169.34,169.41,6064.0,164.3771,164.3868,164.2316,164.2995,6064.0
2023-09-22 15:30:00,169.45,169.57,168.98,168.98,8447.0,164.3383,164.4547,163.8825,163.8825,8447.0
2023-09-22 15:35:00,168.94,169.13,168.82,169.11,12905.0,163.8437,164.028,163.7273,164.0086,12905.0
2023-09-22 15:40:00,169.15,169.24,168.51,168.53,8224.0,164.0474,164.1347,163.4267,163.4461,8224.0
2023-09-22 15:45:00,168.53,168.71,168.14,168.3,18039.0,163.4461,163.6206,163.0678,163.223,18039.0
2023-09-22 15:50:00,168.27,168.27,167.94,168.11,30278.0,163.1939,163.1939,162.8739,163.0387,30278.0
2023-09-22 15:55:00,168.12,168.43,168.09,168.21,52458.0,163.0484,163.3491,163.0193,163.1357,52458.0
2023-09-25 09:30:00,166.39,167.2,165.4,165.58,89953.0,161.3706,162.1562,160.4105,160.5851,89953.0
2023-09-25 09:35:00,165.57,166.27,165.2,165.21,15203.0,160.5754,161.2542,160.2165,160.2262,15203.0
2023-09-25 09:40:00,165.23,167.3,165.22,167.3,16280.0,160.2456,162.2532,160.2359,162.2532,16280.0
2023-09-25 09:45:00,167.13,167.36,166.48,166.6,13223.0,162.0883,162.3114,161.4579,161.5743,13223.0
2023-09-25 09:50:00,166.62,167.44,166.59,167.44,68497.0,161.5937,162.3889,161.5646,162.3889,68497.0
2023-09-25 09:55:00,167.65,167.9,167.24,167.31,18699.0,162.5926,162.8351,162.195,162.2629,18699.0
2023-09-25 10:00:00,167.22,167.23,166.49,166.81,17528.0,162.1756,162.1853,161.4676,161.778,17528.0
2023-09-25 10:05:00,166.71,166.79,166.35,166.44,5918.0,161.681,161.7586,161.3318,161.4191,5918.0
2023-09-25 10:10:00,166.33,166.68,166.25,166.56,6546.0,161.3124,161.6519,161.2348,161.5355,6546.0
2023-09-25 10:15:00,166.68,166.84,165.87,165.91,35347.0,161.6519,161.807,160.8663,160.9051,35347.0
2023-09-25 10:20:00,165.9,166.01,165.3,165.46,29458.0,160.8954,161.0021,160.3135,160.4687,29458.0
2023-09-25 10:25:00,165.46,165.47,164.46,164.46,75385.0,160.4687,160.4784,159.4988,159.4988,75385.0
2023-09-25 10:30:00,164.46,165.17,164.23,165.14,16061.0,159.4988,160.1874,159.2758,160.1583,16061.0
2023-09-25 10:35:00,165.3,165.32,164.85,164.91,24683.0,160.3135,160.3329,159.8771,159.9353,24683.0
2023-09-25 10:40:00,164.84,164.84,164.23,164.5,13328.0,159.8674,159.8674,159.2758,159.5376,13328.0
2023-09-25 10:45:00,164.53,165.76,164.47,165.75,15549.0,159.5667,160.7596,159.5085,160.7499,15549.0
2023-09-25 10:50:00,165.8,165.95,165.54,165.68,9438.0,160.7984,160.9439,160.5463,160.682,9438.0
2023-09-25 10:55:00,165.57,165.63,165.41,165.52,5322.0,160.5754,160.6336,160.4202,160.5269,5322.0
2023-09-25 11:00:00,165.47,166.01,165.36,166.0,9528.0,160.4784,161.0021,160.3717,160.9924,9528.0
2023-09-25 11:05:00,166.07,166.6,166.05,166.56,2900.0,161.0603,161.5743,161.0409,161.5355,2900.0
2023-09-25 11:10:00,166.49,166.49,166.05,166.18,10295.0,161.4676,161.4676,161.0409,161.167,10295.0
2023-09-25 11:15:00,166.27,166.79,166.21,166.79,7282.0,161.2542,161.7586,161.1961,161.7586,7282.0
2023-09-25 11:20:00,166.89,166.89,166.51,166.52,2996.0,161.8555,161.8555,161.487,161.4967,2996.0
2023-09-25 11:25:00,166.59,166.6,166.2,166.21,3817.0,161.5646,161.5743,161.1864,161.1961,3817.0
2023-09-25 11:30:00,166.19,166.58,166.17,166.55,10497.0,161.1767,161.5549,161.1573,161.5258,10497.0
2023-09-25 11:35:00,166.55,166.55,166.29,166.33,8472.0,161.5258,161.5258,161.2736,161.3124,8472.0
2023-09-25 11:40:00,166.25,166.81,166.15,166.68,7686.0,161.2348,161.778,161.1379,161.6519,7686.0
2023-09-25 11:45:00,166.72,166.77,166.59,166.65,10020.0,161.6907,161.7392,161.5646,161.6228,10020.0
2023-09-25 11:50:00,166.64,166.86,166.57,166.57,7701.0,161.6131,161.8264,161.5452,161.5452,7701.0
2023-09-25 11:55:00,166.65,166.69,166.48,166.6,2938.0,161.6228,161.6616,161.4579,161.5743,2938.0
2023-09-25 12:00:00,166.48,166.68,166.45,166.5,4620.0,161.4579,161.6519,161.4288,161.4773,4620.0
2023-09-25 12:05:00,166.53,166.8,166.53,166.7,7747.0,161.5064,161.7683,161.5064,161.6713,7747.0
2023-09-25 12:10:00,166.73,166.74,166.57,166.57,4910.0,161.7004,161.7101,161.5452,161.5452,4910.0
2023-09-25 12:15:00,166.51,167.12,166.51,167.07,7953.0,161.487,162.0786,161.487,162.0301,7953.0
2023-09-25 12:20:00,167.0,167.21,166.87,167.18,4774.0,161.9622,162.1659,161.8361,162.1368,4774.0
2023-09-25 12:25:00,167.18,167.2,167.0,167.05,3165.0,162.1368,162.1562,161.9622,162.0107,3165.0
2023-09-25 12:30:00,167.06,167.1,167.0,167.0,1500.0,162.0204,162.0592,161.9622,161.9622,1500.0
2023-09-25 12:35:00,166.99,167.04,166.75,166.75,1950.0,161.9525,162.001,161.7198,161.7198,1950.0
2023-09-25 12:40:00,166.73,166.81,166.64,166.79,3080.0,161.7004,161.778,161.6131,161.7586,3080.0
2023-09-25 12:45:00,166.78,167.09,166.77,167.09,3396.0,161.7489,162.0495,161.7392,162.0495,3396.0
2023-09-25 12:50:00,167.1,167.1,166.75,166.84,3247.0,162.0592,162.0592,161.7198,161.807,3247.0
2023-09-25 12:55:00,166.88,166.96,166.67,166.87,2574.0,161.8458,161.9234,161.6422,161.8361,2574.0
2023-09-25 13:00:00,166.87,166.98,166.84,166.89,3141.0,161.8361,161.9428,161.807,161.8555,3141.0
2023-09-25 13:05:00,166.85,167.13,166.85,167.13,2533.0,161.8167,162.0883,161.8167,162.0883,2533.0
2023-09-25 13:10:00,167.02,167.03,166.88,166.97,3117.0,161.9816,161.9913,161.8458,161.9331,3117.0
2023-09-25 13:15:00,166.92,166.93,166.76,166.85,3807.0,161.8846,161.8943,161.7295,161.8167,3807.0
2023-09-25 13:20:00,166.86,166.88,166.75,166.78,4250.0,161.8264,161.8458,161.7198,161.7489,4250.0
2023-09-25 13:25:00,166.7,166.73,166.37,166.52,2950.0,161.6713,161.7004,161.3512,161.4967,2950.0
2023-09-25 13:30:00,166.48,166.74,166.44,166.74,3690.0,161.4579,161.7101,161.4191,161.7101,3690.0
2023-09-25 13:35:00,166.9,166.99,166.84,166.99,2630.0,161.8652,161.9525,161.807,161.9525,2630.0
2023-09-25 13:40:00,166.99,167.02,166.8,166.82,3900.0,161.9525,161.9816,161.7683,161.7877,3900.0
2023-09-25 13:45:00,166.75,166.87,166.58,166.72,4218.0,161.7198,161.8361,161.5549,161.6907,4218.0
2023-09-25 13:50:00,166.7,166.76,166.63,166.64,4000.0,161.6713,161.7295,161.6034,161.6131,4000.0
2023-09-25 13:55:00,166.68,166.72,166.58,166.59,8042.0,161.6519,161.6907,161.5549,161.5646,8042.0
2023-09-25 14:00:00,166.61,166.66,166.49,166.54,4978.0,161.584,161.6325,161.4676,161.5161,4978.0
2023-09-25 14:05:00,166.57,166.57,166.31,166.31,4284.0,161.5452,161.5452,161.293,161.293,4284.0
2023-09-25 14:10:00,166.27,166.33,166.16,166.16,2283.0,161.2542,161.3124,161.1476,161.1476,2283.0
2023-09-25 14:15:00,166.1,166.18,166.01,166.18,5717.0,161.0894,161.167,161.0021,161.167,5717.0
2023-09-25 14:20:00,166.21,166.37,166.2,166.35,15312.0,161.1961,161.3512,161.1864,161.3318,15312.0
2023-09-25 14:25:00,166.27,166.5,166.26,166.43,2093.0,161.2542,161.4773,161.2445,161.4094,2093.0
2023-09-25 14:30:00,166.37,166.44,166.29,166.35,4421.0,161.3512,161.4191,161.2736,161.3318,4421.0
2023-09-25 14:35:00,166.35,166.72,166.34,166.52,5270.0,161.3318,161.6907,161.3221,161.4967,5270.0
2023-09-25 14:40:00,166.53,166.63,166.3,166.3,10655.0,161.5064,161.6034,161.2833,161.2833,10655.0
2023-09-25 14:45:00,166.31,166.64,166.31,166.62,3162.0,161.293,161.6131,161.293,161.5937,3162.0
2023-09-25 14:50:00,166.57,166.64,166.51,166.58,2428.0,161.5452,161.6131,161.487,161.5549,2428.0
2023-09-25 14:55:00,166.56,166.67,166.52,166.58,6058.0,161.5355,161.6422,161.4967,161.5549,6058.0
2023-09-25 15:00:00,166.52,166.58,166.19,166.19,4341.0,161.4967,161.5549,161.1767,161.1767,4341.0
2023-09-25 15:05:00,166.22,166.26,166.18,166.18,4567.0,161.2058,161.2445,161.167,161.167,4567.0
2023-09-25 15:10:00,166.18,166.27,165.98,166.26,26219.0,161.167,161.2542,160.973,161.2445,26219.0
2023-09-25 15:15:00,166.28,166.89,166.28,166.75,9481.0,161.2639,161.8555,161.2639,161.7198,9481.0
2023-09-25 15:20:00,166.7,166.76,166.4,166.44,15668.0,161.6713,161.7295,161.3803,161.4191,15668.0
2023-09-25 15:25:00,166.44,166.64,166.36,166.4,7946.0,161.4191,161.6131,161.3415,161.3803,7946.0
2023-09-25 15:30:00,166.36,166.48,166.25,166.25,13809.0,161.3415,161.4579,161.2348,161.2348,13809.0
2023-09-25 15:35:00,166.25,166.28,166.06,166.16,9809.0,161.2348,161.2639,161.0506,161.1476,9809.0
2023-09-25 15:40:00,166.17,166.23,166.03,166.11,12834.0,161.1573,161.2155,161.0215,161.0991,12834.0
2023-09-25 15:45:00,166.09,166.37,166.07,166.37,10916.0,161.0797,161.3512,161.0603,161.3512,10916.0
2023-09-25 15:50:00,166.28,166.52,166.12,166.24,15767.0,161.2639,161.4967,161.1088,161.2251,15767.0
2023-09-25 15:55:00,166.22,167.11,166.22,166.83,94039.0,161.2058,162.0689,161.2058,161.7974,94039.0
2023-09-26 09:30:00,164.51,165.0,164.0,164.29,44504.0,159.5473,160.0226,159.0527,159.334,44504.0
2023-09-26 09:35:00,164.31,165.0,164.23,164.55,16097.0,159.3534,160.0226,159.2758,159.5861,16097.0
2023-09-26 09:40:00,164.79,166.16,164.79,165.93,12272.0,159.8189,161.1476,159.8189,160.9245,12272.0
2023-09-26 09:45:00,165.89,165.95,164.73,164.73,21645.0,160.8857,160.9439,159.7607,159.7607,21645.0
2023-09-26 09:50:00,164.79,164.79,163.72,164.59,23997.0,159.8189,159.8189,158.7812,159.6249,23997.0
2023-09-26 09:55:00,164.39,164.48,163.52,163.85,13059.0,159.431,159.5182,158.5872,158.9072,13059.0
2023-09-26 10:00:00,164.07,164.31,163.79,163.99,13538.0,159.1206,159.3534,158.8491,159.043,13538.0
2023-09-26 10:05:00,163.99,164.37,163.44,163.63,18127.0,159.043,159.4116,158.5096,158.6939,18127.0
2023-09-26 10:10:00,163.61,163.61,162.71,162.87,48983.0,158.6745,158.6745,157.8016,157.9568,48983.0
2023-09-26 10:15:00,162.91,162.91,162.33,162.48,28295.0,157.9956,157.9956,157.4331,157.5786,28295.0
2023-09-26 10:20:00,162.53,162.86,162.0,162.75,27483.0,157.6271,157.9471,157.1131,157.8404,27483.0
2023-09-26 10:25:00,162.75,163.41,162.64,163.24,9524.0,157.8404,158.4805,157.7337,158.3156,9524.0
2023-09-26 10:30:00,163.17,163.86,163.11,163.71,116989.0,158.2478,158.9169,158.1896,158.7715,116989.0
2023-09-26 10:35:00,163.58,163.82,163.14,163.5,35107.0,158.6454,158.8782,158.2187,158.5678,35107.0
2023-09-26 10:40:00,163.34,164.0,163.31,163.92,8327.0,158.4126,159.0527,158.3835,158.9751,8327.0
2023-09-26 10:45:00,163.96,164.09,163.5,163.93,13621.0,159.0139,159.14,158.5678,158.9848,13621.0
2023-09-26 10:50:00,163.98,164.47,163.87,164.39,11852.0,159.0333,159.5085,158.9266,159.431,11852.0
2023-09-26 10:55:00,164.32,164.94,164.28,164.72,32707.0,159.3631,159.9644,159.3243,159.751,32707.0
2023-09-26 11:00:00,164.97,165.64,164.97,165.64,8172.0,159.9935,160.6432,159.9935,160.6432,8172.0
2023-09-26 11:05:00,165.56,165.96,165.45,165.58,10583.0,160.5657,160.9536,160.459,160.5851,10583.0
2023-09-26 11:10:00,165.48,165.65,165.34,165.34,5109.0,160.4881,160.6529,160.3523,160.3523,5109.0
2023-09-26 11:15:00,165.34,165.49,164.91,164.98,7433.0,160.3523,160.4978,159.9353,160.0032,7433.0
2023-09-26 11:20:00,164.91,164.91,164.33,164.44,6717.0,159.9353,159.9353,159.3728,159.4794,6717.0
2023-09-26 11:25:00,164.33,164.38,163.91,163.96,10342.0,159.3728,159.4213,158.9654,159.0139,10342.0
2023-09-26 11:30:00,163.91,164.04,163.81,163.93,8942.0,158.9654,159.0915,158.8685,158.9848,8942.0
2023-09-26 11:35:00,163.95,164.06,163.8,163.81,7486.0,159.0042,159.1109,158.8588,158.8685,7486.0
2023-09-26 11:40:00,163.72,163.93,163.71,163.78,5710.0,158.7812,158.9848,158.7715,158.8394,5710.0
2023-09-26 11:45:00,163.81,163.92,163.57,163.84,11961.0,158.8685,158.9751,158.6357,158.8975,11961.0
2023-09-26 11:50:00,163.87,164.03,163.64,163.65,6682.0,158.9266,159.0818,158.7036,158.7133,6682.0
2023-09-26 11:55:00,163.73,164.08,163.73,163.98,4140.0,158.7909,159.1303,158.7909,159.0333,4140.0
2023-09-26 12:00:00,164.02,164.03,163.45,163.59,6784.0,159.0721,159.0818,158.5193,158.6551,6784.0
2023-09-26 12:05:00,163.6,163.91,163.55,163.84,8718.0,158.6648,158.9654,158.6163,158.8975,8718.0
2023-09-26 12:10:00,163.84,164.44,163.83,164.09,84082.0,158.8975,159.4794,158.8879,159.14,84082.0
2023-09-26 12:15:00,164.1,164.49,164.07,164.23,3078.0,159.1497,159.5279,159.1206,159.2758,3078.0
2023-09-26 12:20:00,164.26,164.26,164.02,164.14,3396.0,159.3049,159.3049,159.0721,159.1885,3396.0
2023-09-26 12:25:00,164.14,164.22,163.78,163.78,3893.0,159.1885,159.2661,158.8394,158.8394,3893.0
2023-09-26 12:30:00,163.71,163.96,163.71,163.91,2905.0,158.7715,159.0139,158.7715,158.9654,2905.0
2023-09-26 12:35:00,163.84,163.95,163.61,163.73,3630.0,158.8975,159.0042,158.6745,158.7909,3630.0
2023-09-26 12:40:00,163.71,163.8,163.67,163.75,1984.0,158.7715,158.8588,158.7327,158.8103,1984.0
2023-09-26 12:45:00,163.75,163.82,163.61,163.71,9977.0,158.8103,158.8782,158.6745,158.7715,9977.0
2023-09-26 12:50:00,163.76,164.06,163.71,163.95,6033.0,158.82,159.1109,158.7715,159.0042,6033.0
2023-09-26 12:55:00,163.95,163.95,163.37,163.37,15179.0,159.0042,159.0042,158.4417,158.4417,15179.0
2023-09-26 13:00:00,163.45,163.48,163.09,163.13,12812.0,158.5193,158.5484,158.1702,158.209,12812.0
2023-09-26 13:05:00,163.15,163.47,162.81,163.47,13596.0,158.2284,158.5387,157.8986,158.5387,13596.0
2023-09-26 13:10:00,163.44,163.61,163.36,163.53,6096.0,158.5096,158.6745,158.432,158.5969,6096.0
2023-09-26 13:15:00,163.5,163.53,163.43,163.47,4676.0,158.5678,158.5969,158.4999,158.5387,4676.0
2023-09-26 13:20:00,163.53,163.61,163.36,163.5,7614.0,158.5969,158.6745,158.432,158.5678,7614.0
2023-09-26 13:25:00,163.53,163.54,163.34,163.34,6227.0,158.5969,158.6066,158.4126,158.4126,6227.0
2023-09-26 13:30:00,163.35,163.78,163.35,163.54,5521.0,158.4223,158.8394,158.4223,158.6066,5521.0
2023-09-26 13:35:00,163.53,163.54,163.28,163.28,5092.0,158.5969,158.6066,158.3544,158.3544,5092.0
2023-09-26 13:40:00,163.27,163.27,162.87,162.88,2884.0,158.3447,158.3447,157.9568,157.9665,2884.0
2023-09-26 13:45:00,162.83,162.99,162.77,162.84,6757.0,157.918,158.0732,157.8598,157.9277,6757.0
2023-09-26 13:50:00,162.89,163.22,162.89,163.08,3923.0,157.9762,158.2963,157.9762,158.1605,3923.0
2023-09-26 13:55:00,163.07,163.38,163.07,163.38,5623.0,158.1508,158.4514,158.1508,158.4514,5623.0
2023-09-26 14:00:00,163.35,163.35,163.02,163.05,4505.0,158.4223,158.4223,158.1023,158.1314,4505.0
2023-09-26 14:05:00,163.09,163.14,162.65,162.74,9902.0,158.1702,158.2187,157.7434,157.8307,9902.0
2023-09-26 14:10:00,162.68,162.68,162.39,162.4,7256.0,157.7725,157.7725,157.4913,157.501,7256.0
2023-09-26 14:15:00,162.41,162.81,162.34,162.69,10630.0,157.5107,157.8986,157.4428,157.7822,10630.0
2023-09-26 14:20:00,162.68,162.88,162.67,162.71,5908.0,157.7725,157.9665,157.7628,157.8016,5908.0
2023-09-26 14:25:00,162.66,162.78,162.57,162.58,4528.0,157.7531,157.8695,157.6659,157.6756,4528.0
2023-09-26 14:30:00,162.68,162.84,162.65,162.84,3295.0,157.7725,157.9277,157.7434,157.9277,3295.0
2023-09-26 14:35:00,162.84,162.95,162.74,162.78,4626.0,157.9277,158.0344,157.8307,157.8695,4626.0
2023-09-26 14:40:00,162.78,162.82,162.6,162.6,6286.0,157.8695,157.9083,157.695,157.695,6286.0
2023-09-26 14:45:00,162.63,162.74,162.55,162.58,5813.0,157.724,157.8307,157.6465,157.6756,5813.0
2023-09-26 14:50:00,162.58,162.62,162.44,162.46,9245.0,157.6756,157.7144,157.5398,157.5592,9245.0
2023-09-26 14:55:00,162.47,162.66,162.3,162.59,56457.0,157.5689,157.7531,157.404,157.6853,56457.0
2023-09-26 15:00:00,162.64,162.98,162.51,162.91,19897.0,157.7337,158.0635,157.6077,157.9956,19897.0
2023-09-26 15:05:00,162.86,163.19,162.86,163.0,8230.0,157.9471,158.2672,157.9471,158.0829,8230.0
2023-09-26 15:10:00,163.04,163.13,162.95,162.96,5014.0,158.1217,158.209,158.0344,158.0441,5014.0
2023-09-26 15:15:00,162.99,163.16,162.94,163.02,11120.0,158.0732,158.2381,158.0247,158.1023,11120.0
2023-09-26 15:20:00,163.03,163.17,162.92,163.11,8010.0,158.112,158.2478,158.0053,158.1896,8010.0
2023-09-26 15:25:00,163.11,163.24,163.04,163.15,14739.0,158.1896,158.3156,158.1217,158.2284,14739.0
2023-09-26 15:30:00,163.15,163.19,162.9,162.99,13367.0,158.2284,158.2672,157.9859,158.0732,13367.0
2023-09-26 15:35:00,162.99,163.12,162.89,163.03,17038.0,158.0732,158.1993,157.9762,158.112,17038.0
2023-09-26 15:40:00,163.06,163.58,163.01,163.56,22843.0,158.1411,158.6454,158.0926,158.626,22843.0
2023-09-26 15:45:00,163.54,163.59,163.22,163.53,50996.0,158.6066,158.6551,158.2963,158.5969,50996.0
2023-09-26 15:50:00,163.5,163.86,163.34,163.69,47282.0,158.5678,158.9169,158.4126,158.7521,47282.0
2023-09-26 15:55:00,163.71,163.89,163.58,163.6,81079.0,158.7715,158.946,158.6454,158.6648,81079.0
2023-09-27 09:30:00,165.11,165.58,164.84,165.25,56716.0,160.1292,160.5851,159.8674,160.265,56716.0
2023-09-27 09:35:00,165.35,165.35,163.42,163.5,22696.0,160.362,160.362,158.4902,158.5678,22696.0
2023-09-27 09:40:00,163.5,163.6,162.91,163.47,16769.0,158.5678,158.6648,157.9956,158.5387,16769.0
2023-09-27 09:45:00,163.53,164.07,163.44,163.93,17096.0,158.5969,159.1206,158.5096,158.9848,17096.0
2023-09-27 09:50:00,163.94,164.11,163.42,163.92,35105.0,158.9945,159.1594,158.4902,158.9751,35105.0
2023-09-27 09:55:00,163.84,163.91,163.6,163.84,4174.0,158.8975,158.9654,158.6648,158.8975,4174.0
2023-09-27 10:00:00,163.8,164.16,163.0,163.59,13450.0,158.8588,159.2079,158.0829,158.6551,13450.0
2023-09-27 10:05:00,163.5,163.94,163.4,163.45,20019.0,158.5678,158.9945,158.4708,158.5193,20019.0
2023-09-27 10:10:00,163.45,163.5,163.09,163.2,9267.0,158.5193,158.5678,158.1702,158.2769,9267.0
2023-09-27 10:15:00,163.36,163.36,162.64,162.73,13122.0,158.432,158.432,157.7337,157.821,13122.0
2023-09-27 10:20:00,162.69,163.44,162.68,163.41,54008.0,157.7822,158.5096,157.7725,158.4805,54008.0
2023-09-27 10:25:00,163.42,163.5,162.18,162.99,53109.0,158.4902,158.5678,157.2876,158.0732,53109.0
2023-09-27 10:30:00,163.08,163.22,162.86,162.92,9254.0,158.1605,158.2963,157.9471,158.0053,9254.0
2023-09-27 10:35:00,163.07,163.67,163.07,163.48,29820.0,158.1508,158.7327,158.1508,158.5484,29820.0
2023-09-27 10:40:00,163.33,163.58,163.33,163.52,6243.0,158.4029,158.6454,158.4029,158.5872,6243.0
2023-09-27 10:45:00,163.41,163.61,163.35,163.43,8288.0,158.4805,158.6745,158.4223,158.4999,8288.0
2023-09-27 10:50:00,163.42,163.46,163.16,163.32,13216.0,158.4902,158.529,158.2381,158.3932,13216.0
2023-09-27 10:55:00,163.25,163.32,162.76,162.81,14819.0,158.3253,158.3932,157.8501,157.8986,14819.0
2023-09-27 11:00:00,162.81,163.47,162.7,163.23,6903.0,157.8986,158.5387,157.7919,158.3059,6903.0
2023-09-27 11:05:00,163.23,163.23,162.71,162.85,4716.0,158.3059,158.3059,157.8016,157.9374,4716.0
2023-09-27 11:10:00,162.85,162.89,162.61,162.71,5548.0,157.9374,157.9762,157.7047,157.8016,5548.0
2023-09-27 11:15:00,162.71,163.0,162.63,162.83,24465.0,157.8016,158.0829,157.724,157.918,24465.0
2023-09-27 11:20:00,162.86,163.09,162.66,163.03,32524.0,157.9471,158.1702,157.7531,158.112,32524.0
2023-09-27 11:25:00,163.13,163.57,163.13,163.38,4785.0,158.209,158.6357,158.209,158.4514,4785.0
2023-09-27 11:30:00,163.51,163.55,163.22,163.55,5247.0,158.5775,158.6163,158.2963,158.6163,5247.0
2023-09-27 11:35:00,163.6,163.62,163.1,163.16,6590.0,158.6648,158.6842,158.1799,158.2381,6590.0
2023-09-27 11:40:00,163.1,163.1,162.56,162.69,5652.0,158.1799,158.1799,157.6562,157.7822,5652.0
2023-09-27 11:45:00,162.64,162.73,162.38,162.58,5848.0,157.7337,157.821,157.4816,157.6756,5848.0
2023-09-27 11:50:00,162.72,163.09,162.67,162.95,6354.0,157.8113,158.1702,157.7628,158.0344,6354.0
2023-09-27 11:55:00,163.02,163.12,162.69,162.78,4240.0,158.1023,158.1993,157.7822,157.8695,4240.0
2023-09-27 12:00:00,162.66,162.83,162.43,162.43,4906.0,157.7531,157.918,157.5301,157.5301,4906.0
2023-09-27 12:05:00,162.46,162.83,162.42,162.81,6577.0,157.5592,157.918,157.5204,157.8986,6577.0
2023-09-27 12:10:00,162.86,163.15,162.7,162.98,4490.0,157.9471,158.2284,157.7919,158.0635,4490.0
2023-09-27 12:15:00,162.8,162.86,162.57,162.75,10627.0,157.8889,157.9471,157.6659,157.8404,10627.0
2023-09-27 12:20:00,162.58,162.75,162.58,162.73,5146.0,157.6756,157.8404,157.6756,157.821,5146.0
2023-09-27 12:25:00,162.75,162.75,162.38,162.38,5198.0,157.8404,157.8404,157.4816,157.4816,5198.0
2023-09-27 12:30:00,162.44,162.89,162.44,162.82,5114.0,157.5398,157.9762,157.5398,157.9083,5114.0
2023-09-27 12:35:00,162.87,162.9,162.64,162.75,4941.0,157.9568,157.9859,157.7337,157.8404,4941.0
2023-09-27 12:40:00,162.81,162.93,162.61,162.93,6629.0,157.8986,158.015,157.7047,158.015,6629.0
2023-09-27 12:45:00,162.96,162.96,162.74,162.88,4547.0,158.0441,158.0441,157.8307,157.9665,4547.0
2023-09-27 12:50:00,162.88,162.89,162.71,162.77,10722.0,157.9665,157.9762,157.8016,157.8598,10722.0
2023-09-27 12:55:00,162.83,162.95,162.59,162.59,3479.0,157.918,158.0344,157.6853,157.6853,3479.0
2023-09-27 13:00:00,162.59,163.0,162.59,162.91,28661.0,157.6853,158.0829,157.6853,157.9956,28661.0
2023-09-27 13:05:00,162.85,163.1,162.69,163.1,32914.0,157.9374,158.1799,157.7822,158.1799,32914.0
2023-09-27 13:10:00,163.16,163.18,162.78,162.79,23359.0,158.2381,158.2575,157.8695,157.8792,23359.0
2023-09-27 13:15:00,162.78,162.89,162.56,162.87,22205.0,157.8695,157.9762,157.6562,157.9568,22205.0
2023-09-27 13:20:00,162.81,162.87,162.6,162.7,30493.0,157.8986,157.9568,157.695,157.7919,30493.0
2023-09-27 13:25:00,162.74,162.74,162.39,162.4,23964.0,157.8307,157.8307,157.4913,157.501,23964.0
2023-09-27 13:30:00,162.35,162.5,162.32,162.38,12043.0,157.4525,157.598,157.4234,157.4816,12043.0
2023-09-27 13:35:00,162.38,162.46,162.2,162.45,5527.0,157.4816,157.5592,157.307,157.5495,5527.0
2023-09-27 13:40:00,162.34,162.49,162.07,162.49,15678.0,157.4428,157.5883,157.1809,157.5883,15678.0
2023-09-27 13:45:00,162.5,162.69,162.43,162.45,5927.0,157.598,157.7822,157.5301,157.5495,5927.0
2023-09-27 13:50:00,162.51,162.57,162.3,162.45,4628.0,157.6077,157.6659,157.404,157.5495,4628.0
2023-09-27 13:55:00,162.53,162.57,162.27,162.33,4331.0,157.6271,157.6659,157.3749,157.4331,4331.0
2023-09-27 14:00:00,162.31,163.0,162.31,162.93,54226.0,157.4137,158.0829,157.4137,158.015,54226.0
2023-09-27 14:05:00,162.97,163.07,162.51,162.64,9339.0,158.0538,158.1508,157.6077,157.7337,9339.0
2023-09-27 14:10:00,162.52,162.8,162.49,162.74,4141.0,157.6174,157.8889,157.5883,157.8307,4141.0
2023-09-27 14:15:00,162.97,163.21,162.89,163.01,6972.0,158.0538,158.2866,157.9762,158.0926,6972.0
2023-09-27 14:20:00,163.08,163.35,163.07,163.34,4777.0,158.1605,158.4223,158.1508,158.4126,4777.0
2023-09-27 14:25:00,163.3,163.39,163.16,163.35,6018.0,158.3738,158.4611,158.2381,158.4223,6018.0
2023-09-27 14:30:00,163.36,164.01,163.36,163.77,55303.0,158.432,159.0624,158.432,158.8297,55303.0
2023-09-27 14:35:00,163.82,164.24,163.46,164.14,85969.0,158.8782,159.2855,158.529,159.1885,85969.0
2023-09-27 14:40:00,164.08,164.22,163.85,164.14,76855.0,159.1303,159.2661,158.9072,159.1885,76855.0
2023-09-27 14:45:00,164.22,164.53,163.79,163.79,65899.0,159.2661,159.5667,158.8491,158.8491,65899.0
2023-09-27 14:50:00,163.8,163.87,163.65,163.69,4310.0,158.8588,158.9266,158.7133,158.7521,4310.0
2023-09-27 14:55:00,163.77,163.83,163.6,163.6,6743.0,158.8297,158.8879,158.6648,158.6648,6743.0
2023-09-27 15:00:00,163.6,164.06,163.53,163.96,19999.0,158.6648,159.1109,158.5969,159.0139,19999.0
2023-09-27 15:05:00,163.94,164.5,163.9,164.14,75406.0,158.9945,159.5376,158.9557,159.1885,75406.0
2023-09-27 15:10:00,164.08,164.22,163.7,163.72,12466.0,159.1303,159.2661,158.7618,158.7812,12466.0
2023-09-27 15:15:00,163.72,163.75,163.46,163.5,8428.0,158.7812,158.8103,158.529,158.5678,8428.0
2023-09-27 15:20:00,163.49,163.57,163.39,163.51,6741.0,158.5581,158.6357,158.4611,158.5775,6741.0
2023-09-27 15:25:00,163.54,163.66,163.4,163.48,12743.0,158.6066,158.723,158.4708,158.5484,12743.0
2023-09-27 15:30:00,163.5,163.54,163.26,163.33,9963.0,158.5678,158.6066,158.335,158.4029,9963.0
2023-09-27 15:35:00,163.31,163.33,162.95,163.02,13437.0,158.3835,158.4029,158.0344,158.1023,13437.0
2023-09-27 15:40:00,163.0,163.01,162.45,162.63,15683.0,158.0829,158.0926,157.5495,157.724,15683.0
2023-09-27 15:45:00,162.63,162.65,162.16,162.2,26322.0,157.724,157.7434,157.2682,157.307,26322.0
2023-09-27 15:50:00,162.23,162.57,162.15,162.34,40927.0,157.3361,157.6659,157.2585,157.4428,40927.0
2023-09-27 15:55:00,162.37,162.73,162.35,162.72,81870.0,157.4719,157.821,157.4525,157.8113,81870.0
2023-09-28 09:30:00,163.98,165.8,163.52,165.75,45254.0,159.0333,160.7984,158.5872,160.7499,45254.0
2023-09-28 09:35:00,165.7,167.2,165.26,167.17,49618.0,160.7014,162.1562,160.2747,162.1271,49618.0
2023-09-28 09:40:00,166.85,167.69,166.39,167.41,25242.0,161.8167,162.6314,161.3706,162.3599,25242.0
2023-09-28 09:45:00,167.3,168.94,167.14,168.41,61157.0,162.2532,163.8437,162.098,163.3297,61157.0
2023-09-28 09:50:00,168.49,169.9,168.43,169.3,32969.0,163.4073,164.7747,163.3491,164.1928,32969.0
2023-09-28 09:55:00,169.49,170.25,169.0,169.36,36819.0,164.3771,165.1142,163.9019,164.251,36819.0
2023-09-28 10:00:00,169.49,169.61,168.58,168.66,20391.0,164.3771,164.4935,163.4946,163.5721,20391.0
2023-09-28 10:05:00,168.81,168.83,168.07,168.5,13588.0,163.7176,163.737,162.9999,163.417,13588.0
2023-09-28 10:10:00,168.43,168.88,168.22,168.38,22258.0,163.3491,163.7855,163.1454,163.3006,22258.0
2023-09-28 10:15:00,168.46,168.48,167.17,167.22,21196.0,163.3782,163.3976,162.1271,162.1756,21196.0
2023-09-28 10:20:00,167.21,167.41,166.27,166.36,12767.0,162.1659,162.3599,161.2542,161.3415,12767.0
2023-09-28 10:25:00,166.29,166.44,165.77,166.27,15631.0,161.2736,161.4191,160.7693,161.2542,15631.0
2023-09-28 10:30:00,166.16,166.16,165.65,165.83,23136.0,161.1476,161.1476,160.6529,160.8275,23136.0
2023-09-28 10:35:00,165.79,166.96,165.77,166.86,49408.0,160.7887,161.9234,160.7693,161.8264,49408.0
2023-09-28 10:40:00,166.87,167.04,166.5,166.89,12616.0,161.8361,162.001,161.4773,161.8555,12616.0
2023-09-28 10:45:00,166.93,167.41,166.73,167.38,18482.0,161.8943,162.3599,161.7004,162.3308,18482.0
2023-09-28 10:50:00,167.36,167.74,167.32,167.58,17450.0,162.3114,162.6799,162.2726,162.5247,17450.0
2023-09-28 10:55:00,167.66,167.9,167.46,167.64,10154.0,162.6023,162.8351,162.4083,162.5829,10154.0
2023-09-28 11:00:00,167.57,167.94,167.31,167.94,10172.0,162.515,162.8739,162.2629,162.8739,10172.0
2023-09-28 11:05:00,167.91,168.2,167.64,168.14,24342.0,162.8448,163.126,162.5829,163.0678,24342.0
2023-09-28 11:10:00,168.2,168.56,168.2,168.53,8876.0,163.126,163.4752,163.126,163.4461,8876.0
2023-09-28 11:15:00,168.46,168.85,168.34,168.77,11143.0,163.3782,163.7564,163.2618,163.6788,11143.0
2023-09-28 11:20:00,168.71,169.64,168.66,169.63,24785.0,163.6206,164.5226,163.5721,164.5129,24785.0
2023-09-28 11:25:00,169.69,170.18,169.38,170.1,16130.0,164.5711,165.0463,164.2704,164.9687,16130.0
2023-09-28 11:30:00,170.14,170.66,170.14,170.47,23583.0,165.0075,165.5118,165.0075,165.3275,23583.0
2023-09-28 11:35:00,170.47,171.3,170.45,171.27,15680.0,165.3275,166.1325,165.3081,166.1034,15680.0
2023-09-28 11:40:00,171.36,172.48,171.3,172.38,43655.0,166.1907,167.2769,166.1325,167.1799,43655.0
2023-09-28 11:45:00,172.35,172.45,171.83,171.84,40856.0,167.1508,167.2478,166.6465,166.6562,40856.0
2023-09-28 11:50:00,171.85,171.88,171.09,171.67,21147.0,166.6659,166.695,165.9288,166.4913,21147.0
2023-09-28 11:55:00,171.73,171.74,171.09,171.38,14233.0,166.5495,166.5592,165.9288,166.2101,14233.0
2023-09-28 12:00:00,171.3,171.79,171.12,171.64,7651.0,166.1325,166.6077,165.9579,166.4623,7651.0
2023-09-28 12:05:00,171.7,171.97,171.45,171.88,6982.0,166.5204,166.7823,166.278,166.695,6982.0
2023-09-28 12:10:00,171.96,172.5,171.81,172.42,26486.0,166.7726,167.2963,166.6271,167.2187,26486.0
2023-09-28 12:15:00,172.41,173.28,172.41,173.06,25606.0,167.209,168.0528,167.209,167.8394,25606.0
2023-09-28 12:20:00,172.99,173.01,172.6,172.63,13557.0,167.7715,167.7909,167.3933,167.4224,13557.0
2023-09-28 12:25:00,172.69,173.17,172.67,173.02,11926.0,167.4806,167.9461,167.4612,167.8006,11926.0
2023-09-28 12:30:00,173.09,173.11,172.64,172.73,10488.0,167.8685,167.8879,167.4321,167.5194,10488.0
2023-09-28 12:35:00,172.73,172.88,172.24,172.46,13438.0,167.5194,167.6648,167.0442,167.2575,13438.0
2023-09-28 12:40:00,172.45,172.69,172.37,172.56,7498.0,167.2478,167.4806,167.1702,167.3545,7498.0
2023-09-28 12:45:00,172.5,172.55,172.24,172.36,10222.0,167.2963,167.3448,167.0442,167.1605,10222.0
2023-09-28 12:50:00,172.3,172.48,171.55,171.55,12057.0,167.1023,167.2769,166.375,166.375,12057.0
2023-09-28 12:55:00,171.47,171.54,171.26,171.26,17555.0,166.2974,166.3653,166.0937,166.0937,17555.0
2023-09-28 13:00:00,171.32,171.32,170.88,171.09,20509.0,166.1519,166.1519,165.7252,165.9288,20509.0
2023-09-28 13:05:00,171.15,171.7,170.96,171.63,16334.0,165.987,166.5204,165.8028,166.4526,16334.0
2023-09-28 13:10:00,171.59,172.23,171.57,172.08,12519.0,166.4138,167.0345,166.3944,166.889,12519.0
2023-09-28 13:15:00,172.09,172.14,171.6,171.68,12070.0,166.8987,166.9472,166.4235,166.501,12070.0
2023-09-28 13:20:00,171.68,172.34,171.66,172.22,16239.0,166.501,167.1411,166.4816,167.0248,16239.0
2023-09-28 13:25:00,172.36,172.36,171.7,171.78,12049.0,167.1605,167.1605,166.5204,166.598,12049.0
2023-09-28 13:30:00,171.7,171.72,171.27,171.27,6780.0,166.5204,166.5398,166.1034,166.1034,6780.0
2023-09-28 13:35:00,171.3,171.39,171.0,171.09,16482.0,166.1325,166.2198,165.8416,165.9288,16482.0
2023-09-28 13:40:00,171.02,171.12,170.78,170.94,7154.0,165.861,165.9579,165.6282,165.7834,7154.0
2023-09-28 13:45:00,170.93,171.12,170.69,171.1,11190.0,165.7737,165.9579,165.5409,165.9385,11190.0
2023-09-28 13:50:00,171.06,171.86,171.06,171.78,20808.0,165.8997,166.6756,165.8997,166.598,20808.0
2023-09-28 13:55:00,171.88,172.03,171.63,171.83,16191.0,166.695,166.8405,166.4526,166.6465,16191.0
2023-09-28 14:00:00,171.87,172.13,171.82,171.84,8346.0,166.6853,166.9375,166.6368,166.6562,8346.0
2023-09-28 14:05:00,171.84,172.07,171.8,171.99,6433.0,166.6562,166.8793,166.6174,166.8017,6433.0
2023-09-28 14:10:00,172.0,172.49,172.0,172.37,16315.0,166.8114,167.2866,166.8114,167.1702,16315.0
2023-09-28 14:15:00,172.41,172.79,172.32,172.75,12195.0,167.209,167.5776,167.1217,167.5388,12195.0
2023-09-28 14:20:00,172.67,173.14,172.57,172.99,32078.0,167.4612,167.917,167.3642,167.7715,32078.0
2023-09-28 14:25:00,173.12,173.21,172.79,172.8,13981.0,167.8976,167.9849,167.5776,167.5873,13981.0
2023-09-28 14:30:00,172.79,172.93,172.49,172.49,9153.0,167.5776,167.7133,167.2866,167.2866,9153.0
2023-09-28 14:35:00,172.24,172.24,171.77,171.77,5370.0,167.0442,167.0442,166.5883,166.5883,5370.0
2023-09-28 14:40:00,171.84,172.28,171.83,172.28,16972.0,166.6562,167.0829,166.6465,167.0829,16972.0
2023-09-28 14:45:00,172.21,172.42,171.91,172.4,12190.0,167.0151,167.2187,166.7241,167.1993,12190.0
2023-09-28 14:50:00,172.41,172.51,172.13,172.32,9270.0,167.209,167.306,166.9375,167.1217,9270.0
2023-09-28 14:55:00,172.46,172.8,172.34,172.8,8822.0,167.2575,167.5873,167.1411,167.5873,8822.0
2023-09-28 15:00:00,172.8,173.01,172.77,172.91,6727.0,167.5873,167.7909,167.5582,167.6939,6727.0
2023-09-28 15:05:00,172.87,172.87,172.38,172.4,8132.0,167.6551,167.6551,167.1799,167.1993,8132.0
2023-09-28 15:10:00,172.44,172.52,172.21,172.36,9221.0,167.2381,167.3157,167.0151,167.1605,9221.0
2023-09-28 15:15:00,172.37,172.63,172.21,172.59,8212.0,167.1702,167.4224,167.0151,167.3836,8212.0
2023-09-28 15:20:00,172.56,172.59,172.39,172.53,6911.0,167.3545,167.3836,167.1896,167.3254,6911.0
2023-09-28 15:25:00,172.58,172.82,172.44,172.74,10820.0,167.3739,167.6067,167.2381,167.5291,10820.0
2023-09-28 15:30:00,172.74,172.78,172.19,172.67,21976.0,167.5291,167.5679,166.9957,167.4612,21976.0
2023-09-28 15:35:00,172.54,172.66,171.95,172.28,34556.0,167.3351,167.4515,166.7629,167.0829,34556.0
2023-09-28 15:40:00,172.27,172.5,172.18,172.5,19862.0,167.0732,167.2963,166.986,167.2963,19862.0
2023-09-28 15:45:00,172.52,172.54,171.9,172.06,23756.0,167.3157,167.3351,166.7144,166.8696,23756.0
2023-09-28 15:50:00,172.08,172.29,171.77,172.24,57558.0,166.889,167.0926,166.5883,167.0442,57558.0
2023-09-28 15:55:00,172.22,172.5,172.12,172.39,136702.0,167.0248,167.2963,166.9278,167.1896,136702.0
2023-09-29 09:30:00,175.0,176.52,174.86,176.27,74271.0,169.7209,171.195,169.5851,170.9526,74271.0
2023-09-29 09:35:00,176.53,176.83,175.66,176.2,28802.0,171.2047,171.4957,170.361,170.8847,28802.0
2023-09-29 09:40:00,176.08,176.08,174.87,175.1,26444.0,170.7683,170.7683,169.5948,169.8179,26444.0
2023-09-29 09:45:00,174.89,175.58,174.46,175.22,21343.0,169.6142,170.2834,169.1972,169.9343,21343.0
2023-09-29 09:50:00,175.12,175.76,175.09,175.21,18844.0,169.8373,170.458,169.8082,169.9246,18844.0
2023-09-29 09:55:00,175.11,176.25,175.08,176.08,20754.0,169.8276,170.9332,169.7985,170.7683,20754.0
2023-09-29 10:00:00,176.05,176.23,175.37,175.58,33345.0,170.7392,170.9138,170.0797,170.2834,33345.0
2023-09-29 10:05:00,175.56,175.56,173.58,173.73,24124.0,170.264,170.264,168.3437,168.4892,24124.0
2023-09-29 10:10:00,173.73,173.98,173.5,173.98,21082.0,168.4892,168.7317,168.2661,168.7317,21082.0
2023-09-29 10:15:00,173.95,174.54,173.95,174.45,19617.0,168.7026,169.2748,168.7026,169.1875,19617.0
2023-09-29 10:20:00,174.47,174.73,173.89,173.89,15515.0,169.2069,169.459,168.6444,168.6444,15515.0
2023-09-29 10:25:00,173.88,174.04,173.35,173.93,7983.0,168.6347,168.7899,168.1207,168.6832,7983.0
2023-09-29 10:30:00,174.0,174.94,174.0,174.8,18409.0,168.7511,169.6627,168.7511,169.5269,18409.0
2023-09-29 10:35:00,174.93,174.94,174.7,174.84,8667.0,169.653,169.6627,169.4299,169.5657,8667.0
2023-09-29 10:40:00,174.78,174.87,174.16,174.26,7680.0,169.5075,169.5948,168.9062,169.0032,7680.0
2023-09-29 10:45:00,174.16,174.86,174.16,174.8,5634.0,168.9062,169.5851,168.9062,169.5269,5634.0
2023-09-29 10:50:00,174.79,174.9,174.34,174.9,6814.0,169.5172,169.6239,169.0808,169.6239,6814.0
2023-09-29 10:55:00,174.87,174.93,174.49,174.57,8641.0,169.5948,169.653,169.2263,169.3039,8641.0
2023-09-29 11:00:00,174.53,174.79,174.31,174.55,16915.0,169.2651,169.5172,169.0517,169.2845,16915.0
2023-09-29 11:05:00,174.56,174.66,174.09,174.49,14447.0,169.2942,169.3911,168.8383,169.2263,14447.0
2023-09-29 11:10:00,174.48,174.93,174.4,174.91,12563.0,169.2166,169.653,169.139,169.6336,12563.0
2023-09-29 11:15:00,174.97,175.14,174.72,175.04,6442.0,169.6918,169.8567,169.4493,169.7597,6442.0
2023-09-29 11:20:00,174.93,175.23,174.83,175.18,5936.0,169.653,169.944,169.556,169.8955,5936.0
2023-09-29 11:25:00,175.14,175.27,174.2,174.31,4620.0,169.8567,169.9827,168.945,169.0517,4620.0
2023-09-29 11:30:00,174.24,174.73,174.2,174.23,11205.0,168.9838,169.459,168.945,168.9741,11205.0
2023-09-29 11:35:00,174.25,174.3,173.51,173.71,5838.0,168.9935,169.042,168.2758,168.4698,5838.0
2023-09-29 11:40:00,173.63,173.93,173.39,173.52,5990.0,168.3922,168.6832,168.1595,168.2855,5990.0
2023-09-29 11:45:00,173.48,174.51,173.03,174.32,25591.0,168.2467,169.2457,167.8103,169.0614,25591.0
2023-09-29 11:50:00,174.38,174.4,173.52,173.64,11285.0,169.1196,169.139,168.2855,168.4019,11285.0
2023-09-29 11:55:00,173.61,174.33,173.59,174.27,7294.0,168.3728,169.0711,168.3534,169.0129,7294.0
2023-09-29 12:00:00,174.2,174.27,174.03,174.21,2669.0,168.945,169.0129,168.7802,168.9547,2669.0
2023-09-29 12:05:00,174.28,174.78,174.27,174.7,9040.0,169.0226,169.5075,169.0129,169.4299,9040.0
2023-09-29 12:10:00,174.69,174.75,174.02,174.02,7622.0,169.4202,169.4784,168.7705,168.7705,7622.0
2023-09-29 12:15:00,174.05,174.74,173.88,174.56,6698.0,168.7996,169.4687,168.6347,169.2942,6698.0
2023-09-29 12:20:00,174.51,174.92,174.38,174.74,5396.0,169.2457,169.6433,169.1196,169.4687,5396.0
2023-09-29 12:25:00,174.64,174.68,174.41,174.44,1957.0,169.3718,169.4105,169.1487,169.1778,1957.0
2023-09-29 12:30:00,174.4,174.55,174.08,174.26,5223.0,169.139,169.2845,168.8286,169.0032,5223.0
2023-09-29 12:35:00,174.24,174.34,173.95,174.08,4016.0,168.9838,169.0808,168.7026,168.8286,4016.0
2023-09-29 12:40:00,174.03,174.46,173.73,173.75,14701.0,168.7802,169.1972,168.4892,168.5086,14701.0
2023-09-29 12:45:00,174.0,174.14,173.59,173.6,8290.0,168.7511,168.8868,168.3534,168.3631,8290.0
2023-09-29 12:50:00,173.6,173.6,172.88,173.1,3360.0,168.3631,168.3631,167.6648,167.8782,3360.0
2023-09-29 12:55:00,172.89,173.22,172.89,173.1,5115.0,167.6745,167.9946,167.6745,167.8782,5115.0
2023-09-29 13:00:00,173.1,173.1,172.51,172.64,11663.0,167.8782,167.8782,167.306,167.4321,11663.0
2023-09-29 13:05:00,172.68,172.68,172.17,172.22,11424.0,167.4709,167.4709,166.9763,167.0248,11424.0
2023-09-29 13:10:00,172.23,172.31,171.92,172.03,7092.0,167.0345,167.112,166.7338,166.8405,7092.0
2023-09-29 13:15:00,172.09,172.26,171.91,171.91,10427.0,166.8987,167.0635,166.7241,166.7241,10427.0
2023-09-29 13:20:00,171.84,172.05,171.81,171.91,11920.0,166.6562,166.8599,166.6271,166.7241,11920.0
2023-09-29 13:25:00,171.91,172.08,171.8,171.8,7169.0,166.7241,166.889,166.6174,166.6174,7169.0
2023-09-29 13:30:00,171.87,171.93,171.6,171.87,7796.0,166.6853,166.7435,166.4235,166.6853,7796.0
2023-09-29 13:35:00,172.09,172.37,172.0,172.37,7676.0,166.8987,167.1702,166.8114,167.1702,7676.0
2023-09-29 13:40:00,172.41,172.51,172.26,172.43,6502.0,167.209,167.306,167.0635,167.2284,6502.0
2023-09-29 13:45:00,172.45,172.45,171.51,171.51,5937.0,167.2478,167.2478,166.3362,166.3362,5937.0
2023-09-29 13:50:00,171.59,171.73,171.38,171.66,9705.0,166.4138,166.5495,166.2101,166.4816,9705.0
2023-09-29 13:55:00,171.64,171.77,171.25,171.33,3256.0,166.4623,166.5883,166.084,166.1616,3256.0
2023-09-29 14:00:00,171.23,171.23,170.82,171.2,10122.0,166.0646,166.0646,165.667,166.0355,10122.0
2023-09-29 14:05:00,171.21,171.3,170.91,171.2,8075.0,166.0452,166.1325,165.7543,166.0355,8075.0
2023-09-29 14:10:00,171.18,171.59,171.17,171.56,6213.0,166.0161,166.4138,166.0064,166.3847,6213.0
2023-09-29 14:15:00,171.54,171.55,170.99,171.05,5952.0,166.3653,166.375,165.8319,165.89,5952.0
2023-09-29 14:20:00,171.05,171.15,170.96,171.11,9653.0,165.89,165.987,165.8028,165.9482,9653.0
2023-09-29 14:25:00,171.19,171.41,170.67,170.67,5488.0,166.0258,166.2392,165.5215,165.5215,5488.0
2023-09-29 14:30:00,170.65,170.97,170.55,170.87,6844.0,165.5021,165.8125,165.4051,165.7155,6844.0
2023-09-29 14:35:00,170.87,171.0,170.5,170.55,8994.0,165.7155,165.8416,165.3566,165.4051,8994.0
2023-09-29 14:40:00,170.56,170.62,170.25,170.61,16410.0,165.4148,165.473,165.1142,165.4633,16410.0
2023-09-29 14:45:00,170.55,170.81,170.26,170.28,9822.0,165.4051,165.6573,165.1239,165.1433,9822.0
2023-09-29 14:50:00,170.17,170.29,170.02,170.23,13584.0,165.0366,165.153,164.8911,165.0948,13584.0
2023-09-29 14:55:00,170.29,170.94,170.29,170.87,11012.0,165.153,165.7834,165.153,165.7155,11012.0
2023-09-29 15:00:00,170.92,171.37,170.43,170.46,13944.0,165.764,166.2004,165.2888,165.3178,13944.0
2023-09-29 15:05:00,170.51,170.55,170.2,170.2,16411.0,165.3663,165.4051,165.0657,165.0657,16411.0
2023-09-29 15:10:00,170.21,170.92,170.17,170.67,7653.0,165.0754,165.764,165.0366,165.5215,7653.0
2023-09-29 15:15:00,170.68,170.75,170.6,170.6,3893.0,165.5312,165.5991,165.4536,165.4536,3893.0
2023-09-29 15:20:00,170.53,170.57,170.27,170.32,8590.0,165.3857,165.4245,165.1336,165.1821,8590.0
2023-09-29 15:25:00,170.3,170.3,169.8,170.08,10185.0,165.1627,165.1627,164.6778,164.9493,10185.0
2023-09-29 15:30:00,170.01,170.1,169.92,169.96,12692.0,164.8814,164.9687,164.7941,164.8329,12692.0
2023-09-29 15:35:00,169.95,170.18,169.7,169.75,14326.0,164.8232,165.0463,164.5808,164.6293,14326.0
2023-09-29 15:40:00,169.7,169.93,169.68,169.79,16123.0,164.5808,164.8038,164.5614,164.6681,16123.0
2023-09-29 15:45:00,169.76,170.33,169.73,170.31,22164.0,164.639,165.1918,164.6099,165.1724,22164.0
2023-09-29 15:50:00,170.34,170.63,169.88,170.26,70482.0,165.2015,165.4827,164.7553,165.1239,70482.0
2023-09-29 15:55:00,170.27,170.29,169.83,170.05,98952.0,165.1336,165.153,164.7069,164.9202,98952.0
2023-10-02 09:30:00,169.19,169.59,166.89,167.84,44749.0,164.0862,164.4741,161.8555,162.7769,44749.0
2023-10-02 09:35:00,168.08,168.84,167.78,168.08,14531.0,163.0096,163.7467,162.7187,163.0096,14531.0
2023-10-02 09:40:00,167.89,168.39,166.66,167.03,35905.0,162.8254,163.3103,161.6325,161.9913,35905.0
2023-10-02 09:45:00,166.94,167.25,166.69,167.25,10912.0,161.904,162.2047,161.6616,162.2047,10912.0
2023-10-02 09:50:00,167.13,167.67,166.66,167.59,8167.0,162.0883,162.612,161.6325,162.5344,8167.0
2023-10-02 09:55:00,167.61,167.85,167.37,167.37,14052.0,162.5538,162.7866,162.3211,162.3211,14052.0
2023-10-02 10:00:00,167.57,168.35,167.34,168.23,6277.0,162.515,163.2715,162.292,163.1551,6277.0
2023-10-02 10:05:00,168.01,168.01,167.37,167.43,7069.0,162.9418,162.9418,162.3211,162.3793,7069.0
2023-10-02 10:10:00,167.36,167.4,166.73,166.85,17124.0,162.3114,162.3502,161.7004,161.8167,17124.0
2023-10-02 10:15:00,166.89,167.21,166.77,166.8,6828.0,161.8555,162.1659,161.7392,161.7683,6828.0
2023-10-02 10:20:00,166.85,167.16,166.74,167.1,8657.0,161.8167,162.1174,161.7101,162.0592,8657.0
2023-10-02 10:25:00,167.26,167.26,166.18,166.24,15065.0,162.2144,162.2144,161.167,161.2251,15065.0
2023-10-02 10:30:00,166.15,166.48,166.15,166.37,8436.0,161.1379,161.4579,161.1379,161.3512,8436.0
2023-10-02 10:35:00,166.39,166.56,166.0,166.16,10048.0,161.3706,161.5355,160.9924,161.1476,10048.0
2023-10-02 10:40:00,166.28,166.32,165.26,165.79,21758.0,161.2639,161.3027,160.2747,160.7887,21758.0
2023-10-02 10:45:00,165.71,165.89,165.23,165.23,12497.0,160.7111,160.8857,160.2456,160.2456,12497.0
2023-10-02 10:50:00,165.23,165.3,164.58,164.96,19940.0,160.2456,160.3135,159.6152,159.9838,19940.0
2023-10-02 10:55:00,164.9,165.29,164.71,164.9,31132.0,159.9256,160.3038,159.7413,159.9256,31132.0
2023-10-02 11:00:00,164.9,165.94,164.86,165.47,16812.0,159.9256,160.9342,159.8868,160.4784,16812.0
2023-10-02 11:05:00,165.47,165.47,165.1,165.31,13187.0,160.4784,160.4784,160.1195,160.3232,13187.0
2023-10-02 11:10:00,165.24,165.87,165.11,165.86,18146.0,160.2553,160.8663,160.1292,160.8566,18146.0
2023-10-02 11:15:00,166.14,166.28,165.87,166.18,9575.0,161.1282,161.2639,160.8663,161.167,9575.0
2023-10-02 11:20:00,166.06,166.5,165.85,166.24,15981.0,161.0506,161.4773,160.8469,161.2251,15981.0
2023-10-02 11:25:00,166.24,166.28,165.56,165.81,10630.0,161.2251,161.2639,160.5657,160.8081,10630.0
2023-10-02 11:30:00,165.77,166.08,165.76,165.81,7330.0,160.7693,161.07,160.7596,160.8081,7330.0
2023-10-02 11:35:00,165.87,165.87,165.35,165.37,5775.0,160.8663,160.8663,160.362,160.3814,5775.0
2023-10-02 11:40:00,165.38,165.38,164.78,164.78,13858.0,160.3911,160.3911,159.8092,159.8092,13858.0
2023-10-02 11:45:00,164.96,164.96,164.67,164.79,4612.0,159.9838,159.9838,159.7025,159.8189,4612.0
2023-10-02 11:50:00,164.85,165.1,164.64,164.69,15203.0,159.8771,160.1195,159.6734,159.7219,15203.0
2023-10-02 11:55:00,164.6,164.7,164.3,164.31,11196.0,159.6346,159.7316,159.3437,159.3534,11196.0
2023-10-02 12:00:00,164.29,164.3,163.94,164.15,13758.0,159.334,159.3437,158.9945,159.1982,13758.0
2023-10-02 12:05:00,164.18,164.24,163.91,164.08,4858.0,159.2273,159.2855,158.9654,159.1303,4858.0
2023-10-02 12:10:00,163.97,164.29,163.88,164.28,4609.0,159.0236,159.334,158.9363,159.3243,4609.0
2023-10-02 12:15:00,164.27,164.39,164.1,164.1,6671.0,159.3146,159.431,159.1497,159.1497,6671.0
2023-10-02 12:20:00,164.02,164.36,164.0,164.35,5642.0,159.0721,159.4019,159.0527,159.3922,5642.0
2023-10-02 12:25:00,164.45,164.55,164.17,164.24,6710.0,159.4891,159.5861,159.2176,159.2855,6710.0
2023-10-02 12:30:00,164.24,164.24,163.97,164.03,4189.0,159.2855,159.2855,159.0236,159.0818,4189.0
2023-10-02 12:35:00,164.04,164.11,163.85,164.02,6022.0,159.0915,159.1594,158.9072,159.0721,6022.0
2023-10-02 12:40:00,164.02,164.02,163.57,163.62,5448.0,159.0721,159.0721,158.6357,158.6842,5448.0
2023-10-02 12:45:00,163.71,163.79,163.44,163.44,8075.0,158.7715,158.8491,158.5096,158.5096,8075.0
2023-10-02 12:50:00,163.51,163.75,163.45,163.63,12321.0,158.5775,158.8103,158.5193,158.6939,12321.0
2023-10-02 12:55:00,163.62,163.84,163.59,163.67,11215.0,158.6842,158.8975,158.6551,158.7327,11215.0
2023-10-02 13:00:00,163.72,163.98,163.68,163.72,5985.0,158.7812,159.0333,158.7424,158.7812,5985.0
2023-10-02 13:05:00,163.75,163.75,163.35,163.62,10950.0,158.8103,158.8103,158.4223,158.6842,10950.0
2023-10-02 13:10:00,163.63,163.71,163.2,163.33,3631.0,158.6939,158.7715,158.2769,158.4029,3631.0
2023-10-02 13:15:00,163.38,163.58,163.29,163.36,7238.0,158.4514,158.6454,158.3641,158.432,7238.0
2023-10-02 13:20:00,163.39,163.48,163.22,163.28,8941.0,158.4611,158.5484,158.2963,158.3544,8941.0
2023-10-02 13:25:00,163.2,163.41,163.2,163.22,5581.0,158.2769,158.4805,158.2769,158.2963,5581.0
2023-10-02 13:30:00,163.28,163.42,163.16,163.28,7149.0,158.3544,158.4902,158.2381,158.3544,7149.0
2023-10-02 13:35:00,163.29,163.29,162.83,162.89,11875.0,158.3641,158.3641,157.918,157.9762,11875.0
2023-10-02 13:40:00,162.9,163.15,162.66,162.66,16267.0,157.9859,158.2284,157.7531,157.7531,16267.0
2023-10-02 13:45:00,162.67,162.7,162.35,162.63,16829.0,157.7628,157.7919,157.4525,157.724,16829.0
2023-10-02 13:50:00,162.61,163.0,162.56,162.95,11674.0,157.7047,158.0829,157.6562,158.0344,11674.0
2023-10-02 13:55:00,162.95,162.95,162.73,162.87,5771.0,158.0344,158.0344,157.821,157.9568,5771.0
2023-10-02 14:00:00,162.95,162.95,162.5,162.56,5900.0,158.0344,158.0344,157.598,157.6562,5900.0
2023-10-02 14:05:00,162.58,162.8,162.5,162.59,5414.0,157.6756,157.8889,157.598,157.6853,5414.0
2023-10-02 14:10:00,162.61,163.32,162.61,163.11,8119.0,157.7047,158.3932,157.7047,158.1896,8119.0
2023-10-02 14:15:00,163.27,163.27,162.82,162.94,5248.0,158.3447,158.3447,157.9083,158.0247,5248.0
2023-10-02 14:20:00,162.87,163.03,162.78,162.91,9261.0,157.9568,158.112,157.8695,157.9956,9261.0
2023-10-02 14:25:00,162.9,162.99,162.62,162.65,11072.0,157.9859,158.0732,157.7144,157.7434,11072.0
2023-10-02 14:30:00,162.7,162.77,162.4,162.43,16701.0,157.7919,157.8598,157.501,157.5301,16701.0
2023-10-02 14:35:00,162.41,162.41,161.95,162.01,25261.0,157.5107,157.5107,157.0646,157.1228,25261.0
2023-10-02 14:40:00,162.0,162.39,161.94,162.25,13385.0,157.1131,157.4913,157.0549,157.3555,13385.0
2023-10-02 14:45:00,162.19,162.31,162.12,162.25,9147.0,157.2973,157.4137,157.2294,157.3555,9147.0
2023-10-02 14:50:00,162.25,162.43,162.04,162.04,43067.0,157.3555,157.5301,157.1518,157.1518,43067.0
2023-10-02 14:55:00,162.0,162.02,161.75,161.87,8950.0,157.1131,157.1325,156.8706,156.987,8950.0
2023-10-02 15:00:00,161.96,161.96,161.45,161.54,9265.0,157.0743,157.0743,156.5796,156.6669,9265.0
2023-10-02 15:05:00,161.51,161.9,161.37,161.78,12896.0,156.6378,157.0161,156.5021,156.8997,12896.0
2023-10-02 15:10:00,161.72,162.07,161.66,161.91,10816.0,156.8415,157.1809,156.7833,157.0258,10816.0
2023-10-02 15:15:00,161.91,162.31,161.83,161.84,14361.0,157.0258,157.4137,156.9482,156.9579,14361.0
2023-10-02 15:20:00,161.82,162.55,161.81,162.41,12819.0,156.9385,157.6465,156.9288,157.5107,12819.0
2023-10-02 15:25:00,162.5,162.5,162.23,162.28,9097.0,157.598,157.598,157.3361,157.3846,9097.0
2023-10-02 15:30:00,162.27,162.43,162.08,162.21,15562.0,157.3749,157.5301,157.1906,157.3167,15562.0
2023-10-02 15:35:00,162.23,162.27,161.85,161.9,14579.0,157.3361,157.3749,156.9676,157.0161,14579.0
2023-10-02 15:40:00,161.96,162.45,161.92,162.36,21251.0,157.0743,157.5495,157.0355,157.4622,21251.0
2023-10-02 15:45:00,162.32,162.67,162.21,162.48,37192.0,157.4234,157.7628,157.3167,157.5786,37192.0
2023-10-02 15:50:00,162.5,162.72,162.25,162.72,47630.0,157.598,157.8113,157.3555,157.8113,47630.0
2023-10-02 15:55:00,162.72,162.93,162.38,162.46,95816.0,157.8113,158.015,157.4816,157.5592,95816.0
2023-10-03 09:30:00,160.0,160.42,157.13,158.88,113110.0,155.1734,155.5807,152.39,154.0872,113110.0
2023-10-03 09:35:00,159.21,159.9,158.07,158.47,38419.0,154.4072,155.0764,153.3016,153.6895,38419.0
2023-10-03 09:40:00,158.32,159.84,157.81,159.54,43791.0,153.5441,155.0182,153.0495,154.7273,43791.0
2023-10-03 09:45:00,159.4,160.58,158.81,160.47,28809.0,154.5915,155.7359,154.0193,155.6292,28809.0
2023-10-03 09:50:00,160.47,161.3,159.86,160.45,14928.0,155.6292,156.4342,155.0376,155.6098,14928.0
2023-10-03 09:55:00,160.42,160.43,159.67,159.9,7650.0,155.5807,155.5904,154.8533,155.0764,7650.0
2023-10-03 10:00:00,159.8,159.97,158.61,158.71,32280.0,154.9794,155.1443,153.8253,153.9223,32280.0
2023-10-03 10:05:00,158.8,159.01,158.33,158.65,10933.0,154.0096,154.2133,153.5538,153.8641,10933.0
2023-10-03 10:10:00,158.68,159.32,158.64,159.0,6331.0,153.8932,154.5139,153.8544,154.2036,6331.0
2023-10-03 10:15:00,158.9,159.05,158.42,158.89,8966.0,154.1066,154.252,153.641,154.0969,8966.0
2023-10-03 10:20:00,158.99,159.43,158.72,158.91,14294.0,154.1939,154.6206,153.932,154.1163,14294.0
2023-10-03 10:25:00,159.09,159.64,158.92,159.02,7961.0,154.2908,154.8242,154.126,154.223,7961.0
2023-10-03 10:30:00,159.0,159.3,158.76,158.9,8758.0,154.2036,154.4945,153.9708,154.1066,8758.0
2023-10-03 10:35:00,158.88,159.6,158.68,158.68,58459.0,154.0872,154.7855,153.8932,153.8932,58459.0
2023-10-03 10:40:00,158.7,159.3,158.7,158.93,11138.0,153.9126,154.4945,153.9126,154.1357,11138.0
2023-10-03 10:45:00,158.84,158.85,158.31,158.48,8779.0,154.0484,154.0581,153.5344,153.6992,8779.0
2023-10-03 10:50:00,158.58,158.75,158.33,158.71,9053.0,153.7962,153.9611,153.5538,153.9223,9053.0
2023-10-03 10:55:00,158.59,159.16,158.36,159.06,16885.0,153.8059,154.3587,153.5829,154.2617,16885.0
2023-10-03 11:00:00,158.9,159.4,158.9,159.08,62112.0,154.1066,154.5915,154.1066,154.2811,62112.0
2023-10-03 11:05:00,158.99,159.84,158.86,159.82,6713.0,154.1939,155.0182,154.0678,154.9988,6713.0
2023-10-03 11:10:00,159.73,159.82,159.33,159.76,12809.0,154.9115,154.9988,154.5236,154.9406,12809.0
2023-10-03 11:15:00,159.82,160.17,159.69,160.16,9630.0,154.9988,155.3383,154.8727,155.3286,9630.0
2023-10-03 11:20:00,160.18,160.73,160.14,160.34,13724.0,155.348,155.8814,155.3092,155.5031,13724.0
2023-10-03 11:25:00,160.27,160.85,160.27,160.69,12722.0,155.4352,155.9977,155.4352,155.8426,12722.0
2023-10-03 11:30:00,160.57,160.7,160.22,160.31,3383.0,155.7262,155.8523,155.3868,155.474,3383.0
2023-10-03 11:35:00,160.39,160.48,160.05,160.45,13371.0,155.5516,155.6389,155.2219,155.6098,13371.0
2023-10-03 11:40:00,160.56,160.94,160.49,160.94,7636.0,155.7165,156.085,155.6486,156.085,7636.0
2023-10-03 11:45:00,160.88,160.88,160.29,160.5,16184.0,156.0268,156.0268,155.4546,155.6583,16184.0
2023-10-03 11:50:00,160.44,160.65,160.16,160.18,9593.0,155.6001,155.8038,155.3286,155.348,9593.0
2023-10-03 11:55:00,160.18,160.23,159.99,160.03,11732.0,155.348,155.3964,155.1637,155.2025,11732.0
2023-10-03 12:00:00,160.1,160.74,160.05,160.74,12518.0,155.2704,155.8911,155.2219,155.8911,12518.0
2023-10-03 12:05:00,160.71,160.84,160.3,160.31,15392.0,155.862,155.988,155.4643,155.474,15392.0
2023-10-03 12:10:00,160.23,160.32,160.12,160.3,11136.0,155.3964,155.4837,155.2898,155.4643,11136.0
2023-10-03 12:15:00,160.28,160.47,159.85,160.47,11628.0,155.4449,155.6292,155.0279,155.6292,11628.0
2023-10-03 12:20:00,160.47,160.51,160.06,160.36,9027.0,155.6292,155.668,155.2316,155.5225,9027.0
2023-10-03 12:25:00,160.45,160.71,160.24,160.63,10609.0,155.6098,155.862,155.4061,155.7844,10609.0
2023-10-03 12:30:00,160.71,160.81,160.56,160.56,2592.0,155.862,155.959,155.7165,155.7165,2592.0
2023-10-03 12:35:00,160.49,160.5,160.07,160.07,5941.0,155.6486,155.6583,155.2413,155.2413,5941.0
2023-10-03 12:40:00,160.13,160.32,159.16,159.3,38586.0,155.2995,155.4837,154.3587,154.4945,38586.0
2023-10-03 12:45:00,159.19,159.35,158.45,158.56,25440.0,154.3878,154.543,153.6701,153.7768,25440.0
2023-10-03 12:50:00,158.4,158.67,158.25,158.58,7218.0,153.6217,153.8835,153.4762,153.7962,7218.0
2023-10-03 12:55:00,158.51,158.78,158.43,158.55,5625.0,153.7283,153.9902,153.6507,153.7671,5625.0
2023-10-03 13:00:00,158.56,158.81,158.36,158.47,18911.0,153.7768,154.0193,153.5829,153.6895,18911.0
2023-10-03 13:05:00,158.55,158.87,158.06,158.11,11826.0,153.7671,154.0775,153.2919,153.3404,11826.0
2023-10-03 13:10:00,158.15,158.21,157.58,157.59,23434.0,153.3792,153.4374,152.8264,152.8361,23434.0
2023-10-03 13:15:00,157.61,157.73,157.21,157.27,19398.0,152.8555,152.9719,152.4676,152.5257,19398.0
2023-10-03 13:20:00,157.3,157.63,157.01,157.55,11619.0,152.5548,152.8749,152.2736,152.7973,11619.0
2023-10-03 13:25:00,157.52,157.69,157.06,157.17,11366.0,152.7682,152.9331,152.3221,152.4288,11366.0
2023-10-03 13:30:00,157.22,157.34,156.74,156.74,18219.0,152.4772,152.5936,152.0117,152.0117,18219.0
2023-10-03 13:35:00,156.74,156.91,156.48,156.48,14100.0,152.0117,152.1766,151.7596,151.7596,14100.0
2023-10-03 13:40:00,156.48,156.55,156.09,156.14,16287.0,151.7596,151.8275,151.3813,151.4298,16287.0
2023-10-03 13:45:00,156.13,156.14,155.26,155.31,77477.0,151.4201,151.4298,150.5764,150.6249,77477.0
2023-10-03 13:50:00,155.32,155.5,155.16,155.46,20121.0,150.6346,150.8091,150.4794,150.7703,20121.0
2023-10-03 13:55:00,155.46,155.46,155.14,155.22,21619.0,150.7703,150.7703,150.46,150.5376,21619.0
2023-10-03 14:00:00,155.21,155.84,155.21,155.84,11094.0,150.5279,151.1389,150.5279,151.1389,11094.0
2023-10-03 14:05:00,155.86,156.08,155.68,155.99,12385.0,151.1583,151.3716,150.9837,151.2844,12385.0
2023-10-03 14:10:00,156.06,156.15,155.89,156.02,9478.0,151.3522,151.4395,151.1874,151.3134,9478.0
2023-10-03 14:15:00,156.06,156.24,156.0,156.24,13231.0,151.3522,151.5268,151.2941,151.5268,13231.0
2023-10-03 14:20:00,156.25,156.77,156.13,156.44,59109.0,151.5365,152.0408,151.4201,151.7208,59109.0
2023-10-03 14:25:00,156.38,156.55,156.18,156.55,17779.0,151.6626,151.8275,151.4686,151.8275,17779.0
2023-10-03 14:30:00,156.64,156.73,156.5,156.66,5155.0,151.9147,152.002,151.779,151.9341,5155.0
2023-10-03 14:35:00,156.63,156.74,156.38,156.68,7474.0,151.905,152.0117,151.6626,151.9535,7474.0
2023-10-03 14:40:00,156.75,156.84,156.61,156.71,8946.0,152.0214,152.1087,151.8857,151.9826,8946.0
2023-10-03 14:45:00,156.74,157.0,156.68,156.98,5979.0,152.0117,152.2639,151.9535,152.2445,5979.0
2023-10-03 14:50:00,156.99,157.16,156.85,157.15,11245.0,152.2542,152.4191,152.1184,152.4094,11245.0
2023-10-03 14:55:00,157.1,157.25,156.78,156.87,16641.0,152.3609,152.5063,152.0505,152.1378,16641.0
2023-10-03 15:00:00,156.86,156.93,156.63,156.69,6607.0,152.1281,152.196,151.905,151.9632,6607.0
2023-10-03 15:05:00,156.7,156.7,156.3,156.38,8272.0,151.9729,151.9729,151.585,151.6626,8272.0
2023-10-03 15:10:00,156.35,156.47,156.34,156.4,8398.0,151.6335,151.7499,151.6238,151.682,8398.0
2023-10-03 15:15:00,156.43,156.65,156.35,156.52,13736.0,151.7111,151.9244,151.6335,151.7984,13736.0
2023-10-03 15:20:00,156.5,156.65,156.41,156.48,16471.0,151.779,151.9244,151.6917,151.7596,16471.0
2023-10-03 15:25:00,156.56,156.56,156.06,156.4,13952.0,151.8372,151.8372,151.3522,151.682,13952.0
2023-10-03 15:30:00,156.4,156.42,156.09,156.14,14329.0,151.682,151.7014,151.3813,151.4298,14329.0
2023-10-03 15:35:00,156.12,156.59,156.09,156.58,20946.0,151.4104,151.8663,151.3813,151.8566,20946.0
2023-10-03 15:40:00,156.53,156.88,156.21,156.88,29386.0,151.8081,152.1475,151.4977,152.1475,29386.0
2023-10-03 15:45:00,156.83,156.85,156.52,156.78,22567.0,152.099,152.1184,151.7984,152.0505,22567.0
2023-10-03 15:50:00,156.77,157.2,156.71,156.79,44166.0,152.0408,152.4579,151.9826,152.0602,44166.0
2023-10-03 15:55:00,156.78,157.01,156.63,156.77,97081.0,152.0505,152.2736,151.905,152.0408,97081.0
2023-10-04 09:30:00,157.56,158.75,157.16,157.5,35531.0,152.807,153.9611,152.4191,152.7488,35531.0
2023-10-04 09:35:00,157.39,158.19,157.39,158.14,10188.0,152.6421,153.418,152.6421,153.3695,10188.0
2023-10-04 09:40:00,158.01,158.57,157.36,158.48,15609.0,153.2434,153.7865,152.613,153.6992,15609.0
2023-10-04 09:45:00,158.49,158.88,158.02,158.59,22769.0,153.7089,154.0872,153.2531,153.8059,22769.0
2023-10-04 09:50:00,158.65,158.82,157.91,158.26,18045.0,153.8641,154.029,153.1464,153.4859,18045.0
2023-10-04 09:55:00,158.24,158.24,157.12,157.26,9859.0,153.4665,153.4665,152.3803,152.516,9859.0
2023-10-04 10:00:00,157.42,157.42,156.7,156.83,18540.0,152.6712,152.6712,151.9729,152.099,18540.0
2023-10-04 10:05:00,156.93,156.93,155.89,156.07,14910.0,152.196,152.196,151.1874,151.3619,14910.0
2023-10-04 10:10:00,156.19,156.24,155.35,155.45,13831.0,151.4783,151.5268,150.6637,150.7606,13831.0
2023-10-04 10:15:00,155.44,155.45,154.06,154.28,39666.0,150.7509,150.7606,149.4126,149.6259,39666.0
2023-10-04 10:20:00,154.23,154.34,153.24,153.41,29428.0,149.5774,149.6841,148.6173,148.7822,29428.0
2023-10-04 10:25:00,153.42,153.63,153.32,153.5,16299.0,148.7919,148.9955,148.6949,148.8695,16299.0
2023-10-04 10:30:00,153.5,153.9,152.8,153.81,36951.0,148.8695,149.2574,148.1906,149.1701,36951.0
2023-10-04 10:35:00,153.75,154.69,153.67,153.71,21572.0,149.1119,150.0236,149.0343,149.0731,21572.0
2023-10-04 10:40:00,153.72,154.36,153.71,154.19,17310.0,149.0828,149.7035,149.0731,149.5387,17310.0
2023-10-04 10:45:00,154.25,154.25,153.04,153.17,25282.0,149.5968,149.5968,148.4233,148.5494,25282.0
2023-10-04 10:50:00,153.24,153.69,153.14,153.16,20977.0,148.6173,149.0537,148.5203,148.5397,20977.0
2023-10-04 10:55:00,153.2,153.28,152.4,152.47,25814.0,148.5785,148.6561,147.8027,147.8705,25814.0
2023-10-04 11:00:00,152.52,153.09,152.13,153.09,16666.0,147.919,148.4718,147.5408,148.4718,16666.0
2023-10-04 11:05:00,153.37,154.06,153.2,154.02,13069.0,148.7434,149.4126,148.5785,149.3738,13069.0
2023-10-04 11:10:00,154.03,154.54,153.92,154.54,19897.0,149.3835,149.8781,149.2768,149.8781,19897.0
2023-10-04 11:15:00,154.66,154.74,154.28,154.43,12703.0,149.9945,150.0721,149.6259,149.7714,12703.0
2023-10-04 11:20:00,154.48,154.54,153.95,154.12,7656.0,149.8199,149.8781,149.3059,149.4708,7656.0
2023-10-04 11:25:00,154.13,154.37,154.11,154.21,7080.0,149.4805,149.7132,149.4611,149.5581,7080.0
2023-10-04 11:30:00,154.21,154.21,153.61,153.82,15869.0,149.5581,149.5581,148.9761,149.1798,15869.0
2023-10-04 11:35:00,153.88,154.09,153.46,153.92,11871.0,149.238,149.4417,148.8307,149.2768,11871.0
2023-10-04 11:40:00,153.83,154.29,153.52,153.92,44254.0,149.1895,149.6356,148.8889,149.2768,44254.0
2023-10-04 11:45:00,154.05,154.74,153.48,154.62,30361.0,149.4029,150.0721,148.8501,149.9557,30361.0
2023-10-04 11:50:00,154.66,155.26,154.57,155.14,7614.0,149.9945,150.5764,149.9072,150.46,7614.0
2023-10-04 11:55:00,155.19,155.61,155.1,155.24,10869.0,150.5085,150.9158,150.4212,150.557,10869.0
2023-10-04 12:00:00,155.38,155.38,154.82,154.82,5120.0,150.6928,150.6928,150.1496,150.1496,5120.0
2023-10-04 12:05:00,154.78,155.01,154.68,155.0,8383.0,150.1109,150.3339,150.0139,150.3242,8383.0
2023-10-04 12:10:00,154.95,155.58,154.95,155.17,13250.0,150.2757,150.8867,150.2757,150.4891,13250.0
2023-10-04 12:15:00,155.17,155.57,155.16,155.53,8630.0,150.4891,150.877,150.4794,150.8382,8630.0
2023-10-04 12:20:00,155.66,156.12,155.53,155.92,12640.0,150.9643,151.4104,150.8382,151.2165,12640.0
2023-10-04 12:25:00,155.99,156.57,155.99,156.28,20683.0,151.2844,151.8469,151.2844,151.5656,20683.0
2023-10-04 12:30:00,156.24,156.46,155.91,156.4,27898.0,151.5268,151.7402,151.2068,151.682,27898.0
2023-10-04 12:35:00,156.39,156.55,156.13,156.22,11381.0,151.6723,151.8275,151.4201,151.5074,11381.0
2023-10-04 12:40:00,156.19,156.39,156.0,156.05,10041.0,151.4783,151.6723,151.2941,151.3425,10041.0
2023-10-04 12:45:00,156.05,156.32,156.02,156.28,13872.0,151.3425,151.6044,151.3134,151.5656,13872.0
2023-10-04 12:50:00,156.21,156.43,156.01,156.06,8669.0,151.4977,151.7111,151.3038,151.3522,8669.0
2023-10-04 12:55:00,156.09,156.22,155.9,156.22,4816.0,151.3813,151.5074,151.1971,151.5074,4816.0
2023-10-04 13:00:00,156.24,156.37,156.14,156.18,4259.0,151.5268,151.6529,151.4298,151.4686,4259.0
2023-10-04 13:05:00,156.18,156.83,156.18,156.83,4061.0,151.4686,152.099,151.4686,152.099,4061.0
2023-10-04 13:10:00,156.8,157.33,156.75,157.21,13413.0,152.0699,152.5839,152.0214,152.4676,13413.0
2023-10-04 13:15:00,157.21,157.85,157.13,157.5,20784.0,152.4676,153.0882,152.39,152.7488,20784.0
2023-10-04 13:20:00,157.5,157.67,156.94,156.96,9754.0,152.7488,152.9137,152.2057,152.2251,9754.0
2023-10-04 13:25:00,156.93,157.12,156.66,156.66,8026.0,152.196,152.3803,151.9341,151.9341,8026.0
2023-10-04 13:30:00,156.72,157.27,156.71,157.27,9677.0,151.9923,152.5257,151.9826,152.5257,9677.0
2023-10-04 13:35:00,157.32,157.46,157.08,157.2,5341.0,152.5742,152.71,152.3415,152.4579,5341.0
2023-10-04 13:40:00,157.21,157.27,156.96,157.15,5281.0,152.4676,152.5257,152.2251,152.4094,5281.0
2023-10-04 13:45:00,157.08,157.2,156.92,157.2,4506.0,152.3415,152.4579,152.1863,152.4579,4506.0
2023-10-04 13:50:00,157.18,157.21,156.75,156.82,4842.0,152.4385,152.4676,152.0214,152.0893,4842.0
2023-10-04 13:55:00,156.74,156.74,156.44,156.72,4620.0,152.0117,152.0117,151.7208,151.9923,4620.0
2023-10-04 14:00:00,156.64,157.03,156.57,157.03,10200.0,151.9147,152.293,151.8469,152.293,10200.0
2023-10-04 14:05:00,157.08,157.12,156.88,157.0,10385.0,152.3415,152.3803,152.1475,152.2639,10385.0
2023-10-04 14:10:00,156.92,157.28,156.89,157.28,5056.0,152.1863,152.5354,152.1572,152.5354,5056.0
2023-10-04 14:15:00,157.23,157.34,157.02,157.2,8738.0,152.4869,152.5936,152.2833,152.4579,8738.0
2023-10-04 14:20:00,157.16,157.23,156.61,156.66,9355.0,152.4191,152.4869,151.8857,151.9341,9355.0
2023-10-04 14:25:00,156.68,157.09,156.68,157.06,5860.0,151.9535,152.3512,151.9535,152.3221,5860.0
2023-10-04 14:30:00,157.1,157.15,156.9,156.97,9556.0,152.3609,152.4094,152.1669,152.2348,9556.0
2023-10-04 14:35:00,156.93,157.49,156.84,157.49,9520.0,152.196,152.7391,152.1087,152.7391,9520.0
2023-10-04 14:40:00,157.49,157.58,157.32,157.35,7337.0,152.7391,152.8264,152.5742,152.6033,7337.0
2023-10-04 14:45:00,157.35,157.58,157.33,157.45,7012.0,152.6033,152.8264,152.5839,152.7003,7012.0
2023-10-04 14:50:00,157.43,157.48,157.25,157.31,5623.0,152.6809,152.7294,152.5063,152.5645,5623.0
2023-10-04 14:55:00,157.27,157.47,157.2,157.42,8693.0,152.5257,152.7197,152.4579,152.6712,8693.0
2023-10-04 15:00:00,157.44,157.7,157.44,157.49,12053.0,152.6906,152.9428,152.6906,152.7391,12053.0
2023-10-04 15:05:00,157.5,157.61,157.41,157.56,6123.0,152.7488,152.8555,152.6615,152.807,6123.0
2023-10-04 15:10:00,157.51,157.82,157.51,157.65,9744.0,152.7585,153.0591,152.7585,152.8943,9744.0
2023-10-04 15:15:00,157.64,157.9,157.6,157.78,10279.0,152.8846,153.1367,152.8458,153.0204,10279.0
2023-10-04 15:20:00,157.83,158.27,157.69,158.27,18084.0,153.0688,153.4956,152.9331,153.4956,18084.0
2023-10-04 15:25:00,158.27,158.33,158.0,158.08,14417.0,153.4956,153.5538,153.2337,153.3113,14417.0
2023-10-04 15:30:00,158.05,158.45,158.01,158.36,19009.0,153.2822,153.6701,153.2434,153.5829,19009.0
2023-10-04 15:35:00,158.34,158.53,158.31,158.34,18881.0,153.5635,153.7477,153.5344,153.5635,18881.0
2023-10-04 15:40:00,158.33,158.48,158.2,158.35,15668.0,153.5538,153.6992,153.4277,153.5732,15668.0
2023-10-04 15:45:00,158.35,158.55,158.15,158.17,28853.0,153.5732,153.7671,153.3792,153.3986,28853.0
2023-10-04 15:50:00,158.14,158.49,157.94,158.47,39593.0,153.3695,153.7089,153.1755,153.6895,39593.0
2023-10-04 15:55:00,158.46,158.57,158.29,158.29,113715.0,153.6798,153.7865,153.515,153.515,113715.0
2023-10-05 09:30:00,157.21,157.67,156.04,156.93,28252.0,152.4676,152.9137,151.3328,152.196,28252.0
2023-10-05 09:35:00,156.77,157.15,155.51,155.85,12802.0,152.0408,152.4094,150.8188,151.1486,12802.0
2023-10-05 09:40:00,155.72,155.82,155.21,155.38,9423.0,151.0225,151.1195,150.5279,150.6928,9423.0
2023-10-05 09:45:00,155.52,155.76,154.33,154.56,23590.0,150.8285,151.0613,149.6744,149.8975,23590.0
2023-10-05 09:50:00,154.71,155.51,154.08,155.48,21170.0,150.043,150.8188,149.432,150.7897,21170.0
2023-10-05 09:55:00,155.51,156.06,155.4,155.83,11550.0,150.8188,151.3522,150.7122,151.1292,11550.0
2023-10-05 10:00:00,155.68,155.73,155.04,155.08,9183.0,150.9837,151.0322,150.363,150.4018,9183.0
2023-10-05 10:05:00,155.07,155.07,153.93,154.68,21888.0,150.3921,150.3921,149.2865,150.0139,21888.0
2023-10-05 10:10:00,154.74,154.74,154.03,154.48,7671.0,150.0721,150.0721,149.3835,149.8199,7671.0
2023-10-05 10:15:00,154.51,154.79,154.25,154.79,12707.0,149.849,150.1206,149.5968,150.1206,12707.0
2023-10-05 10:20:00,154.79,154.79,153.82,153.88,9389.0,150.1206,150.1206,149.1798,149.238,9389.0
2023-10-05 10:25:00,153.86,154.27,153.66,153.67,7571.0,149.2186,149.6162,149.0246,149.0343,7571.0
2023-10-05 10:30:00,153.68,153.79,153.14,153.16,27574.0,149.044,149.1507,148.5203,148.5397,27574.0
2023-10-05 10:35:00,153.31,153.31,152.42,152.45,22537.0,148.6852,148.6852,147.822,147.8511,22537.0
2023-10-05 10:40:00,152.59,152.68,152.0,152.33,36414.0,147.9869,148.0742,147.4147,147.7348,36414.0
2023-10-05 10:45:00,152.34,152.98,152.19,152.98,14085.0,147.7445,148.3652,147.599,148.3652,14085.0
2023-10-05 10:50:00,153.03,153.49,152.94,153.32,17361.0,148.4136,148.8598,148.3264,148.6949,17361.0
2023-10-05 10:55:00,153.39,153.5,153.17,153.27,8595.0,148.7628,148.8695,148.5494,148.6464,8595.0
2023-10-05 11:00:00,153.28,153.28,152.63,152.75,7981.0,148.6561,148.6561,148.0257,148.1421,7981.0
2023-10-05 11:05:00,152.76,152.77,152.48,152.68,9793.0,148.1518,148.1615,147.8802,148.0742,9793.0
2023-10-05 11:10:00,152.79,153.09,152.66,152.97,6168.0,148.1809,148.4718,148.0548,148.3555,6168.0
2023-10-05 11:15:00,152.92,153.08,152.41,152.42,22905.0,148.307,148.4621,147.8123,147.822,22905.0
2023-10-05 11:20:00,152.36,152.53,152.2,152.44,9742.0,147.7639,147.9287,147.6087,147.8414,9742.0
2023-10-05 11:25:00,152.41,152.5,152.16,152.47,12195.0,147.8123,147.8996,147.5699,147.8705,12195.0
2023-10-05 11:30:00,152.33,152.46,152.16,152.42,4467.0,147.7348,147.8608,147.5699,147.822,4467.0
2023-10-05 11:35:00,152.46,153.22,152.46,153.18,9745.0,147.8608,148.5979,147.8608,148.5591,9745.0
2023-10-05 11:40:00,153.25,153.29,152.48,152.49,12976.0,148.627,148.6658,147.8802,147.8899,12976.0
2023-10-05 11:45:00,152.42,153.19,152.38,152.78,6237.0,147.822,148.5688,147.7833,148.1712,6237.0
2023-10-05 11:50:00,152.74,153.19,152.65,153.09,10907.0,148.1324,148.5688,148.0451,148.4718,10907.0
2023-10-05 11:55:00,153.12,153.3,152.68,152.68,14692.0,148.5009,148.6755,148.0742,148.0742,14692.0
2023-10-05 12:00:00,152.75,153.1,152.65,152.83,11161.0,148.1421,148.4815,148.0451,148.2197,11161.0
2023-10-05 12:05:00,152.84,153.29,152.84,153.13,14621.0,148.2294,148.6658,148.2294,148.5106,14621.0
2023-10-05 12:10:00,153.12,153.23,152.96,153.22,6139.0,148.5009,148.6076,148.3458,148.5979,6139.0
2023-10-05 12:15:00,153.22,153.22,152.82,152.92,14892.0,148.5979,148.5979,148.21,148.307,14892.0
2023-10-05 12:20:00,153.11,153.43,153.11,153.38,5053.0,148.4912,148.8016,148.4912,148.7531,5053.0
2023-10-05 12:25:00,153.38,153.69,153.38,153.69,26490.0,148.7531,149.0537,148.7531,149.0537,26490.0
2023-10-05 12:30:00,153.75,154.01,153.69,153.98,9295.0,149.1119,149.3641,149.0537,149.335,9295.0
2023-10-05 12:35:00,154.0,154.15,153.9,154.01,10871.0,149.3544,149.4999,149.2574,149.3641,10871.0
2023-10-05 12:40:00,153.96,153.97,153.48,153.59,5205.0,149.3156,149.3253,148.8501,148.9568,5205.0
2023-10-05 12:45:00,153.6,153.72,153.29,153.35,5028.0,148.9665,149.0828,148.6658,148.724,5028.0
2023-10-05 12:50:00,153.39,153.63,153.38,153.46,4504.0,148.7628,148.9955,148.7531,148.8307,4504.0
2023-10-05 12:55:00,153.45,153.45,153.07,153.24,2800.0,148.821,148.821,148.4524,148.6173,2800.0
2023-10-05 13:00:00,153.3,153.47,153.15,153.21,5506.0,148.6755,148.8404,148.53,148.5882,5506.0
2023-10-05 13:05:00,153.28,153.35,153.21,153.28,3590.0,148.6561,148.724,148.5882,148.6561,3590.0
2023-10-05 13:10:00,153.3,153.89,153.3,153.85,12547.0,148.6755,149.2477,148.6755,149.2089,12547.0
2023-10-05 13:15:00,153.81,154.25,153.79,154.23,13694.0,149.1701,149.5968,149.1507,149.5774,13694.0
2023-10-05 13:20:00,154.26,154.31,153.99,153.99,6073.0,149.6065,149.655,149.3447,149.3447,6073.0
2023-10-05 13:25:00,153.93,153.98,153.76,153.98,4078.0,149.2865,149.335,149.1216,149.335,4078.0
2023-10-05 13:30:00,154.0,154.46,154.0,154.45,11936.0,149.3544,149.8005,149.3544,149.7908,11936.0
2023-10-05 13:35:00,154.53,155.29,154.46,154.96,24098.0,149.8684,150.6055,149.8005,150.2854,24098.0
2023-10-05 13:40:00,154.95,155.04,154.82,154.86,5506.0,150.2757,150.363,150.1496,150.1884,5506.0
2023-10-05 13:45:00,154.94,154.99,154.68,154.84,2437.0,150.266,150.3145,150.0139,150.169,2437.0
2023-10-05 13:50:00,154.86,154.86,154.53,154.53,5398.0,150.1884,150.1884,149.8684,149.8684,5398.0
2023-10-05 13:55:00,154.53,154.77,154.53,154.72,6461.0,149.8684,150.1012,149.8684,150.0527,6461.0
2023-10-05 14:00:00,154.74,155.12,154.73,154.91,11447.0,150.0721,150.4406,150.0624,150.2369,11447.0
2023-10-05 14:05:00,154.9,154.92,154.8,154.8,1172.0,150.2272,150.2466,150.1303,150.1303,1172.0
2023-10-05 14:10:00,154.87,154.9,154.73,154.82,3236.0,150.1981,150.2272,150.0624,150.1496,3236.0
2023-10-05 14:15:00,154.89,155.25,154.89,155.16,11167.0,150.2175,150.5667,150.2175,150.4794,11167.0
2023-10-05 14:20:00,155.12,155.15,154.7,154.77,7349.0,150.4406,150.4697,150.0333,150.1012,7349.0
2023-10-05 14:25:00,154.72,154.83,154.49,154.78,6483.0,150.0527,150.1593,149.8296,150.1109,6483.0
2023-10-05 14:30:00,154.85,155.23,154.8,155.02,11759.0,150.1787,150.5473,150.1303,150.3436,11759.0
2023-10-05 14:35:00,155.02,155.23,154.99,155.13,5821.0,150.3436,150.5473,150.3145,150.4503,5821.0
2023-10-05 14:40:00,155.13,155.37,155.03,155.03,9707.0,150.4503,150.6831,150.3533,150.3533,9707.0
2023-10-05 14:45:00,154.99,155.04,154.85,154.86,4534.0,150.3145,150.363,150.1787,150.1884,4534.0
2023-10-05 14:50:00,154.88,154.97,154.83,154.83,6108.0,150.2078,150.2951,150.1593,150.1593,6108.0
2023-10-05 14:55:00,154.8,154.85,154.57,154.57,4714.0,150.1303,150.1787,149.9072,149.9072,4714.0
2023-10-05 15:00:00,154.53,154.67,154.31,154.38,14849.0,149.8684,150.0042,149.655,149.7229,14849.0
2023-10-05 15:05:00,154.38,154.4,154.29,154.38,5616.0,149.7229,149.7423,149.6356,149.7229,5616.0
2023-10-05 15:10:00,154.36,154.37,154.01,154.15,11411.0,149.7035,149.7132,149.3641,149.4999,11411.0
2023-10-05 15:15:00,154.13,154.29,154.07,154.13,6513.0,149.4805,149.6356,149.4223,149.4805,6513.0
2023-10-05 15:20:00,154.12,154.31,154.11,154.2,11342.0,149.4708,149.655,149.4611,149.5484,11342.0
2023-10-05 15:25:00,154.22,154.65,154.22,154.62,22455.0,149.5677,149.9848,149.5677,149.9557,22455.0
2023-10-05 15:30:00,154.66,154.75,154.44,154.46,22742.0,149.9945,150.0818,149.7811,149.8005,22742.0
2023-10-05 15:35:00,154.47,154.53,154.33,154.52,13158.0,149.8102,149.8684,149.6744,149.8587,13158.0
2023-10-05 15:40:00,154.51,154.85,154.46,154.77,29692.0,149.849,150.1787,149.8005,150.1012,29692.0
2023-10-05 15:45:00,154.73,154.83,154.47,154.56,17031.0,150.0624,150.1593,149.8102,149.8975,17031.0
2023-10-05 15:50:00,154.55,154.86,154.47,154.82,31651.0,149.8878,150.1884,149.8102,150.1496,31651.0
2023-10-05 15:55:00,154.79,155.15,154.52,155.03,88140.0,150.1206,150.4697,149.8587,150.3533,88140.0
2023-10-06 09:30:00,154.66,155.35,153.94,155.34,36810.0,149.9945,150.6637,149.2962,150.654,36810.0
2023-10-06 09:35:00,155.55,155.82,154.1,154.54,8405.0,150.8576,151.1195,149.4514,149.8781,8405.0
2023-10-06 09:40:00,154.51,154.88,154.01,154.19,8651.0,149.849,150.2078,149.3641,149.5387,8651.0
2023-10-06 09:45:00,154.31,154.86,153.66,153.66,10268.0,149.655,150.1884,149.0246,149.0246,10268.0
2023-10-06 09:50:00,153.78,154.7,153.78,154.7,8469.0,149.141,150.0333,149.141,150.0333,8469.0
2023-10-06 09:55:00,154.82,155.48,154.47,155.17,6887.0,150.1496,150.7897,149.8102,150.4891,6887.0
2023-10-06 10:00:00,155.13,155.34,154.68,155.34,13677.0,150.4503,150.654,150.0139,150.654,13677.0
2023-10-06 10:05:00,155.33,155.54,155.19,155.54,18752.0,150.6443,150.8479,150.5085,150.8479,18752.0
2023-10-06 10:10:00,155.45,155.75,155.07,155.23,19217.0,150.7606,151.0516,150.3921,150.5473,19217.0
2023-10-06 10:15:00,155.2,155.36,154.55,154.91,9999.0,150.5182,150.6734,149.8878,150.2369,9999.0
2023-10-06 10:20:00,154.77,155.83,154.71,155.82,12018.0,150.1012,151.1292,150.043,151.1195,12018.0
2023-10-06 10:25:00,155.83,156.22,155.48,156.22,13822.0,151.1292,151.5074,150.7897,151.5074,13822.0
2023-10-06 10:30:00,156.25,157.14,156.22,157.0,23877.0,151.5365,152.3997,151.5074,152.2639,23877.0
2023-10-06 10:35:00,157.0,157.28,156.58,157.08,17541.0,152.2639,152.5354,151.8566,152.3415,17541.0
2023-10-06 10:40:00,157.12,157.24,156.42,156.64,10091.0,152.3803,152.4966,151.7014,151.9147,10091.0
2023-10-06 10:45:00,156.61,156.8,156.37,156.61,10181.0,151.8857,152.0699,151.6529,151.8857,10181.0
2023-10-06 10:50:00,156.47,156.74,156.24,156.25,7389.0,151.7499,152.0117,151.5268,151.5365,7389.0
2023-10-06 10:55:00,156.29,156.55,156.27,156.34,9809.0,151.5753,151.8275,151.5559,151.6238,9809.0
2023-10-06 11:00:00,156.37,157.01,156.28,156.81,10490.0,151.6529,152.2736,151.5656,152.0796,10490.0
2023-10-06 11:05:00,156.85,157.34,156.77,157.24,15707.0,152.1184,152.5936,152.0408,152.4966,15707.0
2023-10-06 11:10:00,157.29,157.65,157.23,157.54,16879.0,152.5451,152.8943,152.4869,152.7876,16879.0
2023-10-06 11:15:00,157.57,157.63,157.27,157.35,10126.0,152.8167,152.8749,152.5257,152.6033,10126.0
2023-10-06 11:20:00,157.41,157.84,157.3,157.83,16993.0,152.6615,153.0785,152.5548,153.0688,16993.0
2023-10-06 11:25:00,157.84,158.71,157.81,158.65,45752.0,153.0785,153.9223,153.0495,153.8641,45752.0
2023-10-06 11:30:00,158.69,160.19,158.68,160.16,66935.0,153.9029,155.3577,153.8932,155.3286,66935.0
2023-10-06 11:35:00,160.18,160.19,159.52,159.67,28466.0,155.348,155.3577,154.7079,154.8533,28466.0
2023-10-06 11:40:00,159.69,160.15,159.58,159.9,12962.0,154.8727,155.3189,154.7661,155.0764,12962.0
2023-10-06 11:45:00,159.79,159.91,159.42,159.64,8983.0,154.9697,155.0861,154.6109,154.8242,8983.0
2023-10-06 11:50:00,159.56,159.97,159.53,159.94,9319.0,154.7467,155.1443,154.7176,155.1152,9319.0
2023-10-06 11:55:00,159.98,160.36,159.92,160.15,11183.0,155.154,155.5225,155.0958,155.3189,11183.0
2023-10-06 12:00:00,160.22,160.53,160.03,160.13,8494.0,155.3868,155.6874,155.2025,155.2995,8494.0
2023-10-06 12:05:00,160.25,160.33,159.95,160.3,13174.0,155.4158,155.4934,155.1249,155.4643,13174.0
2023-10-06 12:10:00,160.24,160.25,159.63,159.98,12496.0,155.4061,155.4158,154.8145,155.154,12496.0
2023-10-06 12:15:00,159.91,160.18,159.91,159.98,5469.0,155.0861,155.348,155.0861,155.154,5469.0
2023-10-06 12:20:00,160.01,160.06,159.48,159.66,13276.0,155.1831,155.2316,154.6691,154.8436,13276.0
2023-10-06 12:25:00,159.61,159.93,159.42,159.42,10126.0,154.7952,155.1055,154.6109,154.6109,10126.0
2023-10-06 12:30:00,159.57,159.66,159.07,159.07,7400.0,154.7564,154.8436,154.2714,154.2714,7400.0
2023-10-06 12:35:00,159.05,159.08,158.85,158.9,12453.0,154.252,154.2811,154.0581,154.1066,12453.0
2023-10-06 12:40:00,158.85,159.17,158.82,159.09,5218.0,154.0581,154.3684,154.029,154.2908,5218.0
2023-10-06 12:45:00,159.16,159.29,159.06,159.11,3275.0,154.3587,154.4848,154.2617,154.3102,3275.0
2023-10-06 12:50:00,159.11,159.15,158.78,158.78,10749.0,154.3102,154.349,153.9902,153.9902,10749.0
2023-10-06 12:55:00,158.87,158.99,158.67,158.89,6283.0,154.0775,154.1939,153.8835,154.0969,6283.0
2023-10-06 13:00:00,158.9,159.04,158.73,158.74,4239.0,154.1066,154.2423,153.9417,153.9514,4239.0
2023-10-06 13:05:00,158.72,159.04,158.69,158.99,7293.0,153.932,154.2423,153.9029,154.1939,7293.0
2023-10-06 13:10:00,158.93,159.68,158.82,159.47,41591.0,154.1357,154.863,154.029,154.6594,41591.0
2023-10-06 13:15:00,159.47,160.01,159.47,159.96,20732.0,154.6594,155.1831,154.6594,155.1346,20732.0
2023-10-06 13:20:00,159.89,159.97,159.58,159.94,3391.0,155.0667,155.1443,154.7661,155.1152,3391.0
2023-10-06 13:25:00,159.93,159.99,159.62,159.7,3980.0,155.1055,155.1637,154.8049,154.8824,3980.0
2023-10-06 13:30:00,159.82,160.25,159.82,160.25,6197.0,154.9988,155.4158,154.9988,155.4158,6197.0
2023-10-06 13:35:00,160.2,160.22,159.71,159.91,4419.0,155.3674,155.3868,154.8921,155.0861,4419.0
2023-10-06 13:40:00,160.0,160.09,159.64,159.95,6389.0,155.1734,155.2607,154.8242,155.1249,6389.0
2023-10-06 13:45:00,159.94,160.04,159.84,159.97,4766.0,155.1152,155.2122,155.0182,155.1443,4766.0
2023-10-06 13:50:00,159.93,159.98,159.68,159.68,3987.0,155.1055,155.154,154.863,154.863,3987.0
2023-10-06 13:55:00,159.67,159.81,159.56,159.78,4310.0,154.8533,154.9891,154.7467,154.96,4310.0
2023-10-06 14:00:00,159.76,159.78,159.61,159.75,4966.0,154.9406,154.96,154.7952,154.9309,4966.0
2023-10-06 14:05:00,159.65,160.06,159.65,160.02,4412.0,154.8339,155.2316,154.8339,155.1928,4412.0
2023-10-06 14:10:00,160.02,160.5,160.01,160.41,11298.0,155.1928,155.6583,155.1831,155.571,11298.0
2023-10-06 14:15:00,160.37,160.54,160.32,160.36,3095.0,155.5322,155.6971,155.4837,155.5225,3095.0
2023-10-06 14:20:00,160.37,160.5,160.36,160.41,6983.0,155.5322,155.6583,155.5225,155.571,6983.0
2023-10-06 14:25:00,160.4,160.76,160.27,160.76,10387.0,155.5613,155.9105,155.4352,155.9105,10387.0
2023-10-06 14:30:00,160.67,160.73,160.48,160.53,4836.0,155.8232,155.8814,155.6389,155.6874,4836.0
2023-10-06 14:35:00,160.53,161.1,160.51,161.04,45793.0,155.6874,156.2402,155.668,156.182,45793.0
2023-10-06 14:40:00,161.14,161.14,160.83,161.07,6341.0,156.279,156.279,155.9783,156.2111,6341.0
2023-10-06 14:45:00,161.14,161.17,160.91,161.05,4804.0,156.279,156.3081,156.0559,156.1917,4804.0
2023-10-06 14:50:00,161.05,161.07,160.71,160.75,6259.0,156.1917,156.2111,155.862,155.9008,6259.0
2023-10-06 14:55:00,160.71,160.71,160.53,160.62,5589.0,155.862,155.862,155.6874,155.7747,5589.0
2023-10-06 15:00:00,160.67,160.67,160.3,160.31,7693.0,155.8232,155.8232,155.4643,155.474,7693.0
2023-10-06 15:05:00,160.31,160.47,160.28,160.34,8075.0,155.474,155.6292,155.4449,155.5031,8075.0
2023-10-06 15:10:00,160.29,160.3,159.93,160.05,10386.0,155.4546,155.4643,155.1055,155.2219,10386.0
2023-10-06 15:15:00,160.03,160.06,159.67,159.85,12337.0,155.2025,155.2316,154.8533,155.0279,12337.0
2023-10-06 15:20:00,159.78,160.16,159.75,160.11,8953.0,154.96,155.3286,154.9309,155.2801,8953.0
2023-10-06 15:25:00,160.12,160.25,159.96,160.25,5448.0,155.2898,155.4158,155.1346,155.4158,5448.0
2023-10-06 15:30:00,160.31,160.49,159.93,159.95,12278.0,155.474,155.6486,155.1055,155.1249,12278.0
2023-10-06 15:35:00,160.02,160.56,160.02,160.44,13010.0,155.1928,155.7165,155.1928,155.6001,13010.0
2023-10-06 15:40:00,160.49,160.5,160.2,160.36,11107.0,155.6486,155.6583,155.3674,155.5225,11107.0
2023-10-06 15:45:00,160.35,160.53,160.16,160.16,27774.0,155.5128,155.6874,155.3286,155.3286,27774.0
2023-10-06 15:50:00,160.15,160.22,159.88,159.97,48453.0,155.3189,155.3868,155.057,155.1443,48453.0
2023-10-06 15:55:00,159.92,160.04,159.67,159.87,89954.0,155.0958,155.2122,154.8533,155.0473,89954.0
2023-10-09 09:30:00,158.04,158.5,156.12,156.12,84665.0,153.2725,153.7186,151.4104,151.4104,84665.0
2023-10-09 09:35:00,156.23,157.1,155.81,156.86,30099.0,151.5171,152.3609,151.1098,152.1281,30099.0
2023-10-09 09:40:00,156.74,156.78,156.0,156.26,23417.0,152.0117,152.0505,151.2941,151.5462,23417.0
2023-10-09 09:45:00,156.24,156.47,154.61,154.95,24456.0,151.5268,151.7499,149.946,150.2757,24456.0
2023-10-09 09:50:00,154.97,155.14,154.14,154.5,30699.0,150.2951,150.46,149.4902,149.8393,30699.0
2023-10-09 09:55:00,154.5,154.94,154.3,154.71,15148.0,149.8393,150.266,149.6453,150.043,15148.0
2023-10-09 10:00:00,154.6,154.8,154.0,154.07,26190.0,149.9363,150.1303,149.3544,149.4223,26190.0
2023-10-09 10:05:00,154.03,154.26,153.85,154.08,22189.0,149.3835,149.6065,149.2089,149.432,22189.0
2023-10-09 10:10:00,154.24,155.1,154.23,154.93,31608.0,149.5871,150.4212,149.5774,150.2563,31608.0
2023-10-09 10:15:00,154.96,155.0,154.4,154.82,26103.0,150.2854,150.3242,149.7423,150.1496,26103.0
2023-10-09 10:20:00,154.83,154.83,154.29,154.56,14968.0,150.1593,150.1593,149.6356,149.8975,14968.0
2023-10-09 10:25:00,154.59,154.88,154.45,154.88,11068.0,149.9266,150.2078,149.7908,150.2078,11068.0
2023-10-09 10:30:00,154.8,155.06,154.77,154.91,10605.0,150.1303,150.3824,150.1012,150.2369,10605.0
2023-10-09 10:35:00,154.98,155.1,154.55,154.66,11977.0,150.3048,150.4212,149.8878,149.9945,11977.0
2023-10-09 10:40:00,154.63,154.91,154.32,154.91,9515.0,149.9654,150.2369,149.6647,150.2369,9515.0
2023-10-09 10:45:00,154.87,154.87,153.59,153.63,15658.0,150.1981,150.1981,148.9568,148.9955,15658.0
2023-10-09 10:50:00,153.58,153.8,153.37,153.59,12809.0,148.9471,149.1604,148.7434,148.9568,12809.0
2023-10-09 10:55:00,153.56,153.74,153.44,153.56,31911.0,148.9277,149.1022,148.8113,148.9277,31911.0
2023-10-09 11:00:00,153.52,153.76,153.4,153.76,11706.0,148.8889,149.1216,148.7725,149.1216,11706.0
2023-10-09 11:05:00,153.79,154.26,153.78,154.26,10452.0,149.1507,149.6065,149.141,149.6065,10452.0
2023-10-09 11:10:00,154.16,154.32,153.98,154.05,16695.0,149.5096,149.6647,149.335,149.4029,16695.0
2023-10-09 11:15:00,154.14,154.14,153.84,153.97,8353.0,149.4902,149.4902,149.1992,149.3253,8353.0
2023-10-09 11:20:00,153.88,154.1,153.8,154.02,7264.0,149.238,149.4514,149.1604,149.3738,7264.0
2023-10-09 11:25:00,154.03,154.18,153.79,153.94,18213.0,149.3835,149.529,149.1507,149.2962,18213.0
2023-10-09 11:30:00,154.01,154.39,153.87,154.14,25442.0,149.3641,149.7326,149.2283,149.4902,25442.0
2023-10-09 11:35:00,154.18,154.22,153.42,153.42,45112.0,149.529,149.5677,148.7919,148.7919,45112.0
2023-10-09 11:40:00,153.4,153.76,153.2,153.75,30354.0,148.7725,149.1216,148.5785,149.1119,30354.0
2023-10-09 11:45:00,153.71,153.92,153.59,153.92,16657.0,149.0731,149.2768,148.9568,149.2768,16657.0
2023-10-09 11:50:00,153.84,154.19,153.84,154.19,4611.0,149.1992,149.5387,149.1992,149.5387,4611.0
2023-10-09 11:55:00,154.21,154.44,153.97,154.41,18012.0,149.5581,149.7811,149.3253,149.752,18012.0
2023-10-09 12:00:00,154.43,154.56,154.34,154.4,7170.0,149.7714,149.8975,149.6841,149.7423,7170.0
2023-10-09 12:05:00,154.36,154.86,154.36,154.69,9627.0,149.7035,150.1884,149.7035,150.0236,9627.0
2023-10-09 12:10:00,154.7,154.73,154.5,154.52,12354.0,150.0333,150.0624,149.8393,149.8587,12354.0
2023-10-09 12:15:00,154.56,154.81,154.56,154.81,10271.0,149.8975,150.14,149.8975,150.14,10271.0
2023-10-09 12:20:00,154.81,155.06,154.7,154.77,6666.0,150.14,150.3824,150.0333,150.1012,6666.0
2023-10-09 12:25:00,154.71,154.75,154.5,154.57,10295.0,150.043,150.0818,149.8393,149.9072,10295.0
2023-10-09 12:30:00,154.57,154.68,154.43,154.56,13686.0,149.9072,150.0139,149.7714,149.8975,13686.0
2023-10-09 12:35:00,154.52,154.52,154.37,154.49,4505.0,149.8587,149.8587,149.7132,149.8296,4505.0
2023-10-09 12:40:00,154.39,154.48,154.29,154.29,5894.0,149.7326,149.8199,149.6356,149.6356,5894.0
2023-10-09 12:45:00,154.35,154.48,154.16,154.42,11717.0,149.6938,149.8199,149.5096,149.7617,11717.0
2023-10-09 12:50:00,154.43,154.55,154.36,154.42,6181.0,149.7714,149.8878,149.7035,149.7617,6181.0
2023-10-09 12:55:00,154.47,154.54,154.15,154.18,5813.0,149.8102,149.8781,149.4999,149.529,5813.0
2023-10-09 13:00:00,154.21,154.26,154.03,154.14,9596.0,149.5581,149.6065,149.3835,149.4902,9596.0
2023-10-09 13:05:00,154.25,154.37,154.12,154.37,5031.0,149.5968,149.7132,149.4708,149.7132,5031.0
2023-10-09 13:10:00,154.41,154.62,154.39,154.44,16526.0,149.752,149.9557,149.7326,149.7811,16526.0
2023-10-09 13:15:00,154.49,154.76,154.48,154.72,5028.0,149.8296,150.0915,149.8199,150.0527,5028.0
2023-10-09 13:20:00,154.76,154.98,154.72,154.97,4879.0,150.0915,150.3048,150.0527,150.2951,4879.0
2023-10-09 13:25:00,154.97,155.19,154.84,154.95,15552.0,150.2951,150.5085,150.169,150.2757,15552.0
2023-10-09 13:30:00,154.99,155.68,154.96,155.64,58973.0,150.3145,150.9837,150.2854,150.9449,58973.0
2023-10-09 13:35:00,155.54,155.91,155.33,155.8,58335.0,150.8479,151.2068,150.6443,151.1001,58335.0
2023-10-09 13:40:00,155.71,156.44,155.67,156.34,96153.0,151.0128,151.7208,150.974,151.6238,96153.0
2023-10-09 13:45:00,156.28,156.37,155.96,156.24,56504.0,151.5656,151.6529,151.2553,151.5268,56504.0
2023-10-09 13:50:00,156.28,156.43,155.94,156.01,66776.0,151.5656,151.7111,151.2359,151.3038,66776.0
2023-10-09 13:55:00,155.97,156.25,155.94,156.09,21265.0,151.265,151.5365,151.2359,151.3813,21265.0
2023-10-09 14:00:00,156.14,156.2,155.84,155.95,9976.0,151.4298,151.488,151.1389,151.2456,9976.0
2023-10-09 14:05:00,156.0,156.48,155.95,156.4,36684.0,151.2941,151.7596,151.2456,151.682,36684.0
2023-10-09 14:10:00,156.46,156.68,156.18,156.68,74704.0,151.7402,151.9535,151.4686,151.9535,74704.0
2023-10-09 14:15:00,156.69,156.8,156.53,156.8,11480.0,151.9632,152.0699,151.8081,152.0699,11480.0
2023-10-09 14:20:00,156.75,157.0,156.69,156.86,11724.0,152.0214,152.2639,151.9632,152.1281,11724.0
2023-10-09 14:25:00,156.82,157.27,156.82,157.04,26691.0,152.0893,152.5257,152.0893,152.3027,26691.0
2023-10-09 14:30:00,157.04,157.04,156.39,156.49,33579.0,152.3027,152.3027,151.6723,151.7693,33579.0
2023-10-09 14:35:00,156.43,156.43,156.16,156.31,7600.0,151.7111,151.7111,151.4492,151.5947,7600.0
2023-10-09 14:40:00,156.27,156.55,156.23,156.55,10631.0,151.5559,151.8275,151.5171,151.8275,10631.0
2023-10-09 14:45:00,156.46,156.58,156.33,156.55,6269.0,151.7402,151.8566,151.6141,151.8275,6269.0
2023-10-09 14:50:00,156.58,156.7,156.5,156.59,6597.0,151.8566,151.9729,151.779,151.8663,6597.0
2023-10-09 14:55:00,156.65,156.85,156.6,156.64,9791.0,151.9244,152.1184,151.876,151.9147,9791.0
2023-10-09 15:00:00,156.65,156.65,156.21,156.23,8169.0,151.9244,151.9244,151.4977,151.5171,8169.0
2023-10-09 15:05:00,156.26,156.36,156.19,156.28,6247.0,151.5462,151.6432,151.4783,151.5656,6247.0
2023-10-09 15:10:00,156.33,156.34,156.03,156.03,10408.0,151.6141,151.6238,151.3231,151.3231,10408.0
2023-10-09 15:15:00,156.0,156.05,155.82,155.86,11378.0,151.2941,151.3425,151.1195,151.1583,11378.0
2023-10-09 15:20:00,155.81,156.14,155.65,156.09,21960.0,151.1098,151.4298,150.9546,151.3813,21960.0
2023-10-09 15:25:00,156.1,156.1,155.78,155.87,13452.0,151.391,151.391,151.0807,151.168,13452.0
2023-10-09 15:30:00,155.85,156.08,155.85,156.01,17370.0,151.1486,151.3716,151.1486,151.3038,17370.0
2023-10-09 15:35:00,156.03,156.21,155.93,155.99,20263.0,151.3231,151.4977,151.2262,151.2844,20263.0
2023-10-09 15:40:00,155.98,156.19,155.94,156.09,19898.0,151.2747,151.4783,151.2359,151.3813,19898.0
2023-10-09 15:45:00,156.1,156.18,155.96,156.09,33612.0,151.391,151.4686,151.2553,151.3813,33612.0
2023-10-09 15:50:00,156.09,156.26,156.0,156.03,57762.0,151.3813,151.5462,151.2941,151.3231,57762.0
2023-10-09 15:55:00,156.02,156.07,155.67,155.77,122873.0,151.3134,151.3619,150.974,151.071,122873.0
2023-10-10 09:30:00,158.76,159.18,158.01,158.74,69946.0,153.9708,154.3781,153.2434,153.9514,69946.0
2023-10-10 09:35:00,158.66,160.3,158.65,159.93,30530.0,153.8738,155.4643,153.8641,155.1055,30530.0
2023-10-10 09:40:00,159.85,161.06,159.6,160.47,26869.0,155.0279,156.2014,154.7855,155.6292,26869.0
2023-10-10 09:45:00,160.31,161.84,160.28,161.42,22423.0,155.474,156.9579,155.4449,156.5506,22423.0
2023-10-10 09:50:00,161.47,161.75,161.2,161.59,35909.0,156.599,156.8706,156.3372,156.7154,35909.0
2023-10-10 09:55:00,161.58,161.94,161.2,161.59,34150.0,156.7057,157.0549,156.3372,156.7154,34150.0
2023-10-10 10:00:00,161.69,162.18,161.5,162.06,23852.0,156.8124,157.2876,156.6281,157.1712,23852.0
2023-10-10 10:05:00,162.06,163.17,162.06,162.88,48000.0,157.1712,158.2478,157.1712,157.9665,48000.0
2023-10-10 10:10:00,162.88,163.24,162.71,163.16,19780.0,157.9665,158.3156,157.8016,158.2381,19780.0
2023-10-10 10:15:00,163.17,163.66,163.09,163.66,35061.0,158.2478,158.723,158.1702,158.723,35061.0
2023-10-10 10:20:00,163.65,163.65,162.89,163.16,21598.0,158.7133,158.7133,157.9762,158.2381,21598.0
2023-10-10 10:25:00,163.18,163.23,162.8,162.81,20015.0,158.2575,158.3059,157.8889,157.8986,20015.0
2023-10-10 10:30:00,162.82,163.35,162.71,163.28,22193.0,157.9083,158.4223,157.8016,158.3544,22193.0
2023-10-10 10:35:00,163.36,163.71,163.33,163.58,15731.0,158.432,158.7715,158.4029,158.6454,15731.0
2023-10-10 10:40:00,163.58,164.0,163.45,163.87,23365.0,158.6454,159.0527,158.5193,158.9266,23365.0
2023-10-10 10:45:00,163.87,163.87,163.2,163.66,17434.0,158.9266,158.9266,158.2769,158.723,17434.0
2023-10-10 10:50:00,163.65,163.72,163.2,163.25,15041.0,158.7133,158.7812,158.2769,158.3253,15041.0
2023-10-10 10:55:00,163.25,163.53,162.93,163.32,17549.0,158.3253,158.5969,158.015,158.3932,17549.0
2023-10-10 11:00:00,163.22,163.69,162.96,163.43,17169.0,158.2963,158.7521,158.0441,158.4999,17169.0
2023-10-10 11:05:00,163.43,163.44,162.81,162.94,13163.0,158.4999,158.5096,157.8986,158.0247,13163.0
2023-10-10 11:10:00,162.81,163.01,162.5,163.0,9179.0,157.8986,158.0926,157.598,158.0829,9179.0
2023-10-10 11:15:00,162.99,163.1,162.58,162.84,9094.0,158.0732,158.1799,157.6756,157.9277,9094.0
2023-10-10 11:20:00,162.87,162.88,162.45,162.71,10495.0,157.9568,157.9665,157.5495,157.8016,10495.0
2023-10-10 11:25:00,162.65,162.95,162.57,162.95,44003.0,157.7434,158.0344,157.6659,158.0344,44003.0
2023-10-10 11:30:00,162.89,162.89,162.38,162.65,26037.0,157.9762,157.9762,157.4816,157.7434,26037.0
2023-10-10 11:35:00,162.74,162.76,162.36,162.36,18859.0,157.8307,157.8501,157.4622,157.4622,18859.0
2023-10-10 11:40:00,162.35,162.65,162.25,162.65,9638.0,157.4525,157.7434,157.3555,157.7434,9638.0
2023-10-10 11:45:00,162.64,162.69,162.16,162.69,11692.0,157.7337,157.7822,157.2682,157.7822,11692.0
2023-10-10 11:50:00,162.61,162.91,162.43,162.83,13035.0,157.7047,157.9956,157.5301,157.918,13035.0
2023-10-10 11:55:00,162.8,163.15,162.64,163.01,9783.0,157.8889,158.2284,157.7337,158.0926,9783.0
2023-10-10 12:00:00,162.94,163.12,162.77,162.87,8236.0,158.0247,158.1993,157.8598,157.9568,8236.0
2023-10-10 12:05:00,162.92,163.13,162.91,163.01,9349.0,158.0053,158.209,157.9956,158.0926,9349.0
2023-10-10 12:10:00,163.06,163.12,162.89,163.05,5187.0,158.1411,158.1993,157.9762,158.1314,5187.0
2023-10-10 12:15:00,163.0,163.31,162.97,163.2,7214.0,158.0829,158.3835,158.0538,158.2769,7214.0
2023-10-10 12:20:00,163.17,163.21,162.98,163.16,11157.0,158.2478,158.2866,158.0635,158.2381,11157.0
2023-10-10 12:25:00,163.16,163.41,163.16,163.4,6767.0,158.2381,158.4805,158.2381,158.4708,6767.0
2023-10-10 12:30:00,163.4,163.5,163.26,163.31,10981.0,158.4708,158.5678,158.335,158.3835,10981.0
2023-10-10 12:35:00,163.3,163.42,163.2,163.34,8604.0,158.3738,158.4902,158.2769,158.4126,8604.0
2023-10-10 12:40:00,163.31,163.44,163.21,163.44,7478.0,158.3835,158.5096,158.2866,158.5096,7478.0
2023-10-10 12:45:00,163.46,163.5,163.32,163.42,8141.0,158.529,158.5678,158.3932,158.4902,8141.0
2023-10-10 12:50:00,163.46,163.7,163.46,163.57,10641.0,158.529,158.7618,158.529,158.6357,10641.0
2023-10-10 12:55:00,163.55,163.61,162.94,163.04,7054.0,158.6163,158.6745,158.0247,158.1217,7054.0
2023-10-10 13:00:00,163.09,163.09,162.34,162.34,9997.0,158.1702,158.1702,157.4428,157.4428,9997.0
2023-10-10 13:05:00,162.2,162.4,161.95,162.18,12950.0,157.307,157.501,157.0646,157.2876,12950.0
2023-10-10 13:10:00,162.12,162.18,161.72,161.8,7207.0,157.2294,157.2876,156.8415,156.9191,7207.0
2023-10-10 13:15:00,161.74,162.15,161.59,162.02,13217.0,156.8609,157.2585,156.7154,157.1325,13217.0
2023-10-10 13:20:00,162.08,162.31,162.05,162.2,8793.0,157.1906,157.4137,157.1615,157.307,8793.0
2023-10-10 13:25:00,162.23,162.31,161.92,162.23,14029.0,157.3361,157.4137,157.0355,157.3361,14029.0
2023-10-10 13:30:00,162.27,162.33,161.96,162.06,10014.0,157.3749,157.4331,157.0743,157.1712,10014.0
2023-10-10 13:35:00,162.1,162.12,161.69,161.94,8176.0,157.21,157.2294,156.8124,157.0549,8176.0
2023-10-10 13:40:00,161.92,161.98,161.74,161.92,7489.0,157.0355,157.0937,156.8609,157.0355,7489.0
2023-10-10 13:45:00,161.93,162.11,161.8,162.02,9183.0,157.0452,157.2197,156.9191,157.1325,9183.0
2023-10-10 13:50:00,162.01,162.13,161.83,161.96,5850.0,157.1228,157.2391,156.9482,157.0743,5850.0
2023-10-10 13:55:00,162.09,162.13,161.82,161.93,4415.0,157.2003,157.2391,156.9385,157.0452,4415.0
2023-10-10 14:00:00,161.9,162.17,161.85,162.17,6851.0,157.0161,157.2779,156.9676,157.2779,6851.0
2023-10-10 14:05:00,162.11,162.11,161.74,161.74,6997.0,157.2197,157.2197,156.8609,156.8609,6997.0
2023-10-10 14:10:00,161.86,161.96,161.44,161.49,13967.0,156.9773,157.0743,156.5699,156.6184,13967.0
2023-10-10 14:15:00,161.47,161.49,161.06,161.25,7831.0,156.599,156.6184,156.2014,156.3857,7831.0
2023-10-10 14:20:00,161.15,161.25,161.05,161.15,6335.0,156.2887,156.3857,156.1917,156.2887,6335.0
2023-10-10 14:25:00,161.13,161.2,160.93,161.01,8224.0,156.2693,156.3372,156.0753,156.1529,8224.0
2023-10-10 14:30:00,161.05,161.51,161.05,161.51,13882.0,156.1917,156.6378,156.1917,156.6378,13882.0
2023-10-10 14:35:00,161.43,161.63,161.03,161.29,12981.0,156.5602,156.7542,156.1723,156.4245,12981.0
2023-10-10 14:40:00,161.29,161.66,161.23,161.51,47861.0,156.4245,156.7833,156.3663,156.6378,47861.0
2023-10-10 14:45:00,161.45,161.8,161.45,161.5,7328.0,156.5796,156.9191,156.5796,156.6281,7328.0
2023-10-10 14:50:00,161.49,161.5,161.28,161.3,4878.0,156.6184,156.6281,156.4148,156.4342,4878.0
2023-10-10 14:55:00,161.36,161.37,161.17,161.37,7193.0,156.4924,156.5021,156.3081,156.5021,7193.0
2023-10-10 15:00:00,161.34,161.59,161.24,161.39,30280.0,156.473,156.7154,156.376,156.5215,30280.0
2023-10-10 15:05:00,161.39,161.8,161.38,161.72,53601.0,156.5215,156.9191,156.5118,156.8415,53601.0
2023-10-10 15:10:00,161.72,161.83,161.47,161.47,32073.0,156.8415,156.9482,156.599,156.599,32073.0
2023-10-10 15:15:00,161.43,161.95,161.42,161.85,41591.0,156.5602,157.0646,156.5506,156.9676,41591.0
2023-10-10 15:20:00,161.86,161.91,161.61,161.87,12609.0,156.9773,157.0258,156.7348,156.987,12609.0
2023-10-10 15:25:00,161.88,162.16,161.88,162.07,14100.0,156.9967,157.2682,156.9967,157.1809,14100.0
2023-10-10 15:30:00,162.06,162.09,161.55,161.68,12189.0,157.1712,157.2003,156.6766,156.8027,12189.0
2023-10-10 15:35:00,161.66,161.7,161.2,161.56,23460.0,156.7833,156.8221,156.3372,156.6863,23460.0
2023-10-10 15:40:00,161.56,162.02,161.56,162.02,21527.0,156.6863,157.1325,156.6863,157.1325,21527.0
2023-10-10 15:45:00,162.0,162.17,161.91,162.15,24132.0,157.1131,157.2779,157.0258,157.2585,24132.0
2023-10-10 15:50:00,162.17,162.25,161.79,161.85,52842.0,157.2779,157.3555,156.9094,156.9676,52842.0
2023-10-10 15:55:00,161.85,162.17,161.75,162.11,106333.0,156.9676,157.2779,156.8706,157.2197,106333.0
2023-10-11 09:30:00,162.08,164.61,162.08,164.27,48286.0,157.1906,159.6443,157.1906,159.3146,48286.0
2023-10-11 09:35:00,164.22,164.69,164.1,164.5,18548.0,159.2661,159.7219,159.1497,159.5376,18548.0
2023-10-11 09:40:00,164.52,166.34,164.52,166.22,31204.0,159.557,161.3221,159.557,161.2058,31204.0
2023-10-11 09:45:00,166.22,166.23,165.46,165.61,30679.0,161.2058,161.2155,160.4687,160.6142,30679.0
2023-10-11 09:50:00,165.46,165.6,164.28,164.58,29956.0,160.4687,160.6045,159.3243,159.6152,29956.0
2023-10-11 09:55:00,164.44,165.22,164.17,164.17,31549.0,159.4794,160.2359,159.2176,159.2176,31549.0
2023-10-11 10:00:00,164.18,164.6,164.02,164.42,32738.0,159.2273,159.6346,159.0721,159.4601,32738.0
2023-10-11 10:05:00,164.41,164.58,163.94,164.03,8849.0,159.4504,159.6152,158.9945,159.0818,8849.0
2023-10-11 10:10:00,163.99,164.05,163.07,163.26,7887.0,159.043,159.1012,158.1508,158.335,7887.0
2023-10-11 10:15:00,163.26,163.94,163.26,163.88,7133.0,158.335,158.9945,158.335,158.9363,7133.0
2023-10-11 10:20:00,163.9,163.91,163.5,163.71,7218.0,158.9557,158.9654,158.5678,158.7715,7218.0
2023-10-11 10:25:00,163.69,163.89,163.55,163.64,4818.0,158.7521,158.946,158.6163,158.7036,4818.0
2023-10-11 10:30:00,163.77,164.13,163.62,163.96,13877.0,158.8297,159.1788,158.6842,159.0139,13877.0
2023-10-11 10:35:00,164.05,164.07,163.54,163.84,17672.0,159.1012,159.1206,158.6066,158.8975,17672.0
2023-10-11 10:40:00,163.96,164.12,163.82,163.96,7145.0,159.0139,159.1691,158.8782,159.0139,7145.0
2023-10-11 10:45:00,163.94,164.22,163.78,163.8,6429.0,158.9945,159.2661,158.8394,158.8588,6429.0
2023-10-11 10:50:00,163.94,164.25,163.8,164.21,6115.0,158.9945,159.2952,158.8588,159.2564,6115.0
2023-10-11 10:55:00,164.14,164.47,164.13,164.36,5951.0,159.1885,159.5085,159.1788,159.4019,5951.0
2023-10-11 11:00:00,164.48,164.78,164.3,164.31,6666.0,159.5182,159.8092,159.3437,159.3534,6666.0
2023-10-11 11:05:00,164.33,164.63,164.3,164.48,5156.0,159.3728,159.6637,159.3437,159.5182,5156.0
2023-10-11 11:10:00,164.54,164.75,164.39,164.44,10006.0,159.5764,159.7801,159.431,159.4794,10006.0
2023-10-11 11:15:00,164.42,164.43,163.34,163.39,14809.0,159.4601,159.4698,158.4126,158.4611,14809.0
2023-10-11 11:20:00,163.38,163.84,163.36,163.84,3897.0,158.4514,158.8975,158.432,158.8975,3897.0
2023-10-11 11:25:00,163.8,163.87,163.66,163.87,6892.0,158.8588,158.9266,158.723,158.9266,6892.0
2023-10-11 11:30:00,163.84,164.1,163.73,163.87,6608.0,158.8975,159.1497,158.7909,158.9266,6608.0
2023-10-11 11:35:00,163.94,164.27,163.86,164.12,7938.0,158.9945,159.3146,158.9169,159.1691,7938.0
2023-10-11 11:40:00,164.0,164.14,163.61,163.7,18415.0,159.0527,159.1885,158.6745,158.7618,18415.0
2023-10-11 11:45:00,163.73,164.1,163.71,164.1,20292.0,158.7909,159.1497,158.7715,159.1497,20292.0
2023-10-11 11:50:00,163.96,164.25,163.9,164.14,10140.0,159.0139,159.2952,158.9557,159.1885,10140.0
2023-10-11 11:55:00,164.13,164.13,163.95,164.03,9622.0,159.1788,159.1788,159.0042,159.0818,9622.0
2023-10-11 12:00:00,163.98,164.11,163.64,163.75,4113.0,159.0333,159.1594,158.7036,158.8103,4113.0
2023-10-11 12:05:00,163.69,164.02,163.63,163.99,7784.0,158.7521,159.0721,158.6939,159.043,7784.0
2023-10-11 12:10:00,164.0,164.08,163.47,163.56,12832.0,159.0527,159.1303,158.5387,158.626,12832.0
2023-10-11 12:15:00,163.41,163.56,163.41,163.42,2582.0,158.4805,158.626,158.4805,158.4902,2582.0
2023-10-11 12:20:00,163.36,163.37,163.11,163.23,9481.0,158.432,158.4417,158.1896,158.3059,9481.0
2023-10-11 12:25:00,163.3,163.3,162.85,163.01,13630.0,158.3738,158.3738,157.9374,158.0926,13630.0
2023-10-11 12:30:00,162.97,163.14,162.92,163.14,5018.0,158.0538,158.2187,158.0053,158.2187,5018.0
2023-10-11 12:35:00,163.16,163.75,163.16,163.69,14503.0,158.2381,158.8103,158.2381,158.7521,14503.0
2023-10-11 12:40:00,163.68,163.84,163.68,163.78,6791.0,158.7424,158.8975,158.7424,158.8394,6791.0
2023-10-11 12:45:00,163.71,163.78,163.49,163.74,3163.0,158.7715,158.8394,158.5581,158.8006,3163.0
2023-10-11 12:50:00,163.76,163.91,163.51,163.53,7230.0,158.82,158.9654,158.5775,158.5969,7230.0
2023-10-11 12:55:00,163.53,163.56,163.26,163.56,7458.0,158.5969,158.626,158.335,158.626,7458.0
2023-10-11 13:00:00,163.51,163.75,163.32,163.41,4209.0,158.5775,158.8103,158.3932,158.4805,4209.0
2023-10-11 13:05:00,163.47,164.07,163.47,164.01,7907.0,158.5387,159.1206,158.5387,159.0624,7907.0
2023-10-11 13:10:00,164.07,164.13,163.99,164.07,3660.0,159.1206,159.1788,159.043,159.1206,3660.0
2023-10-11 13:15:00,164.11,164.13,163.64,163.75,8915.0,159.1594,159.1788,158.7036,158.8103,8915.0
2023-10-11 13:20:00,163.75,164.19,163.59,164.03,7134.0,158.8103,159.237,158.6551,159.0818,7134.0
2023-10-11 13:25:00,164.01,164.02,163.79,163.9,5701.0,159.0624,159.0721,158.8491,158.9557,5701.0
2023-10-11 13:30:00,163.77,163.79,163.47,163.47,6190.0,158.8297,158.8491,158.5387,158.5387,6190.0
2023-10-11 13:35:00,163.47,163.47,163.08,163.19,7417.0,158.5387,158.5387,158.1605,158.2672,7417.0
2023-10-11 13:40:00,163.12,163.26,163.03,163.24,3870.0,158.1993,158.335,158.112,158.3156,3870.0
2023-10-11 13:45:00,163.24,163.82,163.24,163.76,15364.0,158.3156,158.8782,158.3156,158.82,15364.0
2023-10-11 13:50:00,163.77,163.89,163.62,163.65,31949.0,158.8297,158.946,158.6842,158.7133,31949.0
2023-10-11 13:55:00,163.6,163.6,163.24,163.24,3246.0,158.6648,158.6648,158.3156,158.3156,3246.0
2023-10-11 14:00:00,163.43,163.65,163.3,163.31,2311.0,158.4999,158.7133,158.3738,158.3835,2311.0
2023-10-11 14:05:00,163.16,163.31,162.86,162.92,3502.0,158.2381,158.3835,157.9471,158.0053,3502.0
2023-10-11 14:10:00,162.85,163.33,162.82,163.2,5128.0,157.9374,158.4029,157.9083,158.2769,5128.0
2023-10-11 14:15:00,163.19,163.71,163.19,163.49,3772.0,158.2672,158.7715,158.2672,158.5581,3772.0
2023-10-11 14:20:00,163.51,163.9,163.51,163.9,2333.0,158.5775,158.9557,158.5775,158.9557,2333.0
2023-10-11 14:25:00,163.91,164.39,163.91,164.03,15886.0,158.9654,159.431,158.9654,159.0818,15886.0
2023-10-11 14:30:00,164.0,164.75,163.92,164.75,12050.0,159.0527,159.7801,158.9751,159.7801,12050.0
2023-10-11 14:35:00,164.75,164.84,164.46,164.46,26837.0,159.7801,159.8674,159.4988,159.4988,26837.0
2023-10-11 14:40:00,164.58,164.65,164.3,164.46,10892.0,159.6152,159.6831,159.3437,159.4988,10892.0
2023-10-11 14:45:00,164.48,164.87,164.44,164.7,13825.0,159.5182,159.8965,159.4794,159.7316,13825.0
2023-10-11 14:50:00,164.7,164.7,164.4,164.47,9236.0,159.7316,159.7316,159.4407,159.5085,9236.0
2023-10-11 14:55:00,164.34,164.44,164.29,164.41,6294.0,159.3825,159.4794,159.334,159.4504,6294.0
2023-10-11 15:00:00,164.44,164.95,164.43,164.95,7345.0,159.4794,159.9741,159.4698,159.9741,7345.0
2023-10-11 15:05:00,164.95,165.01,164.43,164.43,19719.0,159.9741,160.0323,159.4698,159.4698,19719.0
2023-10-11 15:10:00,164.5,164.57,164.39,164.5,3510.0,159.5376,159.6055,159.431,159.5376,3510.0
2023-10-11 15:15:00,164.53,164.53,164.12,164.25,5184.0,159.5667,159.5667,159.1691,159.2952,5184.0
2023-10-11 15:20:00,164.26,164.27,163.97,164.05,5739.0,159.3049,159.3146,159.0236,159.1012,5739.0
2023-10-11 15:25:00,164.06,164.38,164.03,164.31,5094.0,159.1109,159.4213,159.0818,159.3534,5094.0
2023-10-11 15:30:00,164.31,164.32,164.06,164.06,10247.0,159.3534,159.3631,159.1109,159.1109,10247.0
2023-10-11 15:35:00,163.95,164.13,163.86,164.08,14257.0,159.0042,159.1788,158.9169,159.1303,14257.0
2023-10-11 15:40:00,164.05,164.52,163.95,164.52,19518.0,159.1012,159.557,159.0042,159.557,19518.0
2023-10-11 15:45:00,164.5,164.85,164.46,164.48,36594.0,159.5376,159.8771,159.4988,159.5182,36594.0
2023-10-11 15:50:00,164.47,164.62,164.44,164.51,31944.0,159.5085,159.654,159.4794,159.5473,31944.0
2023-10-11 15:55:00,164.55,164.91,164.45,164.76,100541.0,159.5861,159.9353,159.4891,159.7898,100541.0
2023-10-12 09:30:00,174.8,177.52,171.38,172.2,242333.0,169.5269,172.1649,166.2101,167.0054,242333.0
2023-10-12 09:35:00,172.29,172.63,169.75,170.64,87673.0,167.0926,167.4224,164.6293,165.4924,87673.0
2023-10-12 09:40:00,170.83,170.83,168.69,168.85,57507.0,165.6767,165.6767,163.6012,163.7564,57507.0
2023-10-12 09:45:00,168.81,169.61,168.27,168.5,51960.0,163.7176,164.4935,163.1939,163.417,51960.0
2023-10-12 09:50:00,168.58,169.85,168.51,169.12,42320.0,163.4946,164.7262,163.4267,164.0183,42320.0
2023-10-12 09:55:00,169.12,169.12,167.01,167.16,35943.0,164.0183,164.0183,161.9719,162.1174,35943.0
2023-10-12 10:00:00,167.03,167.14,165.94,166.21,39208.0,161.9913,162.098,160.9342,161.1961,39208.0
2023-10-12 10:05:00,166.17,166.98,166.15,166.85,37550.0,161.1573,161.9428,161.1379,161.8167,37550.0
2023-10-12 10:10:00,166.98,168.04,166.92,167.42,44295.0,161.9428,162.9708,161.8846,162.3696,44295.0
2023-10-12 10:15:00,167.54,167.66,166.2,166.32,26491.0,162.4859,162.6023,161.1864,161.3027,26491.0
2023-10-12 10:20:00,166.28,166.84,166.0,166.76,18306.0,161.2639,161.807,160.9924,161.7295,18306.0
2023-10-12 10:25:00,166.79,167.74,166.48,167.54,25431.0,161.7586,162.6799,161.4579,162.4859,25431.0
2023-10-12 10:30:00,167.43,168.54,167.43,168.29,20716.0,162.3793,163.4558,162.3793,163.2133,20716.0
2023-10-12 10:35:00,168.25,168.64,168.01,168.25,15044.0,163.1745,163.5528,162.9418,163.1745,15044.0
2023-10-12 10:40:00,168.2,168.67,168.18,168.38,11961.0,163.126,163.5818,163.1066,163.3006,11961.0
2023-10-12 10:45:00,168.28,169.37,168.2,169.22,23267.0,163.2036,164.2607,163.126,164.1153,23267.0
2023-10-12 10:50:00,169.24,169.45,168.48,168.94,21499.0,164.1347,164.3383,163.3976,163.8437,21499.0
2023-10-12 10:55:00,169.03,169.07,168.05,168.66,26664.0,163.931,163.9698,162.9805,163.5721,26664.0
2023-10-12 11:00:00,168.66,168.83,168.36,168.36,13438.0,163.5721,163.737,163.2812,163.2812,13438.0
2023-10-12 11:05:00,168.41,168.75,168.06,168.45,19150.0,163.3297,163.6594,162.9902,163.3685,19150.0
2023-10-12 11:10:00,168.45,168.63,168.03,168.45,13744.0,163.3685,163.5431,162.9612,163.3685,13744.0
2023-10-12 11:15:00,168.49,168.61,168.02,168.42,12150.0,163.4073,163.5237,162.9515,163.3394,12150.0
2023-10-12 11:20:00,168.45,168.81,167.92,168.8,13856.0,163.3685,163.7176,162.8545,163.7079,13856.0
2023-10-12 11:25:00,168.7,169.1,168.61,168.61,11720.0,163.6109,163.9989,163.5237,163.5237,11720.0
2023-10-12 11:30:00,168.62,169.03,168.34,169.0,11699.0,163.5334,163.931,163.2618,163.9019,11699.0
2023-10-12 11:35:00,168.96,169.49,168.91,169.21,12431.0,163.8631,164.3771,163.8146,164.1056,12431.0
2023-10-12 11:40:00,169.24,169.52,169.06,169.3,17849.0,164.1347,164.4062,163.9601,164.1928,17849.0
2023-10-12 11:45:00,169.31,169.44,168.65,168.65,21715.0,164.2025,164.3286,163.5624,163.5624,21715.0
2023-10-12 11:50:00,168.58,168.79,168.48,168.75,7603.0,163.4946,163.6982,163.3976,163.6594,7603.0
2023-10-12 11:55:00,168.78,169.34,168.77,169.34,9558.0,163.6885,164.2316,163.6788,164.2316,9558.0
2023-10-12 12:00:00,169.33,169.73,169.3,169.72,17911.0,164.2219,164.6099,164.1928,164.6002,17911.0
2023-10-12 12:05:00,169.71,170.32,169.56,170.2,14118.0,164.5905,165.1821,164.445,165.0657,14118.0
2023-10-12 12:10:00,170.24,170.49,170.19,170.31,19680.0,165.1045,165.3469,165.056,165.1724,19680.0
2023-10-12 12:15:00,170.34,171.0,170.3,170.52,23530.0,165.2015,165.8416,165.1627,165.376,23530.0
2023-10-12 12:20:00,170.51,170.68,170.02,170.63,12004.0,165.3663,165.5312,164.8911,165.4827,12004.0
2023-10-12 12:25:00,170.6,170.83,170.33,170.62,15567.0,165.4536,165.6767,165.1918,165.473,15567.0
2023-10-12 12:30:00,170.71,170.98,170.65,170.92,8164.0,165.5603,165.8222,165.5021,165.764,8164.0
2023-10-12 12:35:00,170.9,171.07,170.57,171.07,16501.0,165.7446,165.9094,165.4245,165.9094,16501.0
2023-10-12 12:40:00,171.09,171.4,170.92,171.38,6603.0,165.9288,166.2295,165.764,166.2101,6603.0
2023-10-12 12:45:00,171.38,171.38,170.92,171.0,14054.0,166.2101,166.2101,165.764,165.8416,14054.0
2023-10-12 12:50:00,170.94,171.0,170.52,170.78,14239.0,165.7834,165.8416,165.376,165.6282,14239.0
2023-10-12 12:55:00,170.87,171.55,170.54,171.48,29785.0,165.7155,166.375,165.3954,166.3071,29785.0
2023-10-12 13:00:00,171.4,171.76,170.89,171.21,18717.0,166.2295,166.5786,165.7349,166.0452,18717.0
2023-10-12 13:05:00,171.13,171.34,170.43,170.52,18931.0,165.9676,166.1713,165.2888,165.376,18931.0
2023-10-12 13:10:00,170.51,170.64,170.29,170.39,12387.0,165.3663,165.4924,165.153,165.25,12387.0
2023-10-12 13:15:00,170.44,170.9,170.28,170.88,14879.0,165.2985,165.7446,165.1433,165.7252,14879.0
2023-10-12 13:20:00,170.92,171.02,170.46,170.48,10453.0,165.764,165.861,165.3178,165.3372,10453.0
2023-10-12 13:25:00,170.55,170.58,169.91,170.05,14458.0,165.4051,165.4342,164.7844,164.9202,14458.0
2023-10-12 13:30:00,170.03,170.54,169.86,169.96,18300.0,164.9008,165.3954,164.7359,164.8329,18300.0
2023-10-12 13:35:00,170.04,170.11,169.3,169.3,11731.0,164.9105,164.9784,164.1928,164.1928,11731.0
2023-10-12 13:40:00,169.37,169.38,168.51,168.65,21947.0,164.2607,164.2704,163.4267,163.5624,21947.0
2023-10-12 13:45:00,168.55,168.8,168.1,168.1,35701.0,163.4655,163.7079,163.029,163.029,35701.0
2023-10-12 13:50:00,168.15,168.22,167.71,167.93,29928.0,163.0775,163.1454,162.6508,162.8642,29928.0
2023-10-12 13:55:00,168.0,168.44,167.91,168.16,17029.0,162.9321,163.3588,162.8448,163.0872,17029.0
2023-10-12 14:00:00,168.23,168.59,168.16,168.16,16063.0,163.1551,163.5043,163.0872,163.0872,16063.0
2023-10-12 14:05:00,168.2,168.39,167.99,168.09,13293.0,163.126,163.3103,162.9224,163.0193,13293.0
2023-10-12 14:10:00,168.02,168.21,167.81,168.02,14293.0,162.9515,163.1357,162.7478,162.9515,14293.0
2023-10-12 14:15:00,168.04,168.32,168.04,168.19,11531.0,162.9708,163.2424,162.9708,163.1163,11531.0
2023-10-12 14:20:00,168.3,168.94,168.3,168.94,10315.0,163.223,163.8437,163.223,163.8437,10315.0
2023-10-12 14:25:00,168.96,169.38,168.9,169.38,9431.0,163.8631,164.2704,163.8049,164.2704,9431.0
2023-10-12 14:30:00,169.33,169.54,169.19,169.49,14109.0,164.2219,164.4256,164.0862,164.3771,14109.0
2023-10-12 14:35:00,169.45,169.56,169.22,169.29,12567.0,164.3383,164.445,164.1153,164.1831,12567.0
2023-10-12 14:40:00,169.36,169.66,169.17,169.46,11128.0,164.251,164.542,164.0668,164.348,11128.0
2023-10-12 14:45:00,169.49,169.87,169.46,169.79,11151.0,164.3771,164.7456,164.348,164.6681,11151.0
2023-10-12 14:50:00,169.83,169.98,169.59,169.78,13186.0,164.7069,164.8523,164.4741,164.6584,13186.0
2023-10-12 14:55:00,169.77,169.88,169.61,169.78,11419.0,164.6487,164.7553,164.4935,164.6584,11419.0
2023-10-12 15:00:00,169.85,170.0,169.8,169.92,13630.0,164.7262,164.8717,164.6778,164.7941,13630.0
2023-10-12 15:05:00,169.93,170.52,169.82,170.47,38270.0,164.8038,165.376,164.6972,165.3275,38270.0
2023-10-12 15:10:00,170.49,170.49,170.04,170.27,20602.0,165.3469,165.3469,164.9105,165.1336,20602.0
2023-10-12 15:15:00,170.25,170.28,169.91,170.22,16299.0,165.1142,165.1433,164.7844,165.0851,16299.0
2023-10-12 15:20:00,170.21,170.21,169.8,169.8,24056.0,165.0754,165.0754,164.6778,164.6778,24056.0
2023-10-12 15:25:00,169.77,169.83,169.35,169.59,28766.0,164.6487,164.7069,164.2413,164.4741,28766.0
2023-10-12 15:30:00,169.54,170.19,169.42,170.06,23253.0,164.4256,165.056,164.3092,164.9299,23253.0
2023-10-12 15:35:00,170.03,170.39,170.0,170.36,19774.0,164.9008,165.25,164.8717,165.2209,19774.0
2023-10-12 15:40:00,170.41,170.52,170.2,170.36,30654.0,165.2694,165.376,165.0657,165.2209,30654.0
2023-10-12 15:45:00,170.38,170.63,170.32,170.44,49607.0,165.2403,165.4827,165.1821,165.2985,49607.0
2023-10-12 15:50:00,170.42,170.66,170.23,170.39,73961.0,165.2791,165.5118,165.0948,165.25,73961.0
2023-10-12 15:55:00,170.4,170.82,170.33,170.81,172062.0,165.2597,165.667,165.1918,165.6573,172062.0
2023-10-13 09:30:00,171.84,175.2,171.0,171.44,134309.0,166.6562,169.9149,165.8416,166.2683,134309.0
2023-10-13 09:35:00,171.0,171.11,169.23,169.66,30061.0,165.8416,165.9482,164.125,164.542,30061.0
2023-10-13 09:40:00,169.48,170.09,167.8,168.24,28399.0,164.3674,164.959,162.7381,163.1648,28399.0
2023-10-13 09:45:00,168.05,168.15,165.68,166.22,47263.0,162.9805,163.0775,160.682,161.2058,47263.0
2023-10-13 09:50:00,166.56,168.49,166.44,168.14,26557.0,161.5355,163.4073,161.4191,163.0678,26557.0
2023-10-13 09:55:00,168.14,168.44,167.83,167.92,9814.0,163.0678,163.3588,162.7672,162.8545,9814.0
2023-10-13 10:00:00,167.89,167.92,165.52,166.31,41160.0,162.8254,162.8545,160.5269,161.293,41160.0
2023-10-13 10:05:00,166.34,166.78,165.78,166.68,25135.0,161.3221,161.7489,160.779,161.6519,25135.0
2023-10-13 10:10:00,166.75,166.76,165.96,166.11,17539.0,161.7198,161.7295,160.9536,161.0991,17539.0
2023-10-13 10:15:00,166.08,166.21,165.62,165.74,22098.0,161.07,161.1961,160.6239,160.7402,22098.0
2023-10-13 10:20:00,165.74,166.27,165.74,166.21,16860.0,160.7402,161.2542,160.7402,161.1961,16860.0
2023-10-13 10:25:00,166.32,166.35,165.47,165.48,20972.0,161.3027,161.3318,160.4784,160.4881,20972.0
2023-10-13 10:30:00,165.47,166.23,165.38,165.85,29184.0,160.4784,161.2155,160.3911,160.8469,29184.0
2023-10-13 10:35:00,165.92,165.92,165.2,165.21,14846.0,160.9148,160.9148,160.2165,160.2262,14846.0
2023-10-13 10:40:00,165.24,165.24,164.42,164.97,26883.0,160.2553,160.2553,159.4601,159.9935,26883.0
2023-10-13 10:45:00,164.92,165.05,164.67,164.91,11238.0,159.945,160.071,159.7025,159.9353,11238.0
2023-10-13 10:50:00,164.98,165.05,164.39,164.69,13761.0,160.0032,160.071,159.431,159.7219,13761.0
2023-10-13 10:55:00,164.75,165.3,164.67,165.22,11724.0,159.7801,160.3135,159.7025,160.2359,11724.0
2023-10-13 11:00:00,165.25,165.59,165.24,165.42,10842.0,160.265,160.5948,160.2553,160.4299,10842.0
2023-10-13 11:05:00,165.43,165.45,164.91,165.45,16411.0,160.4396,160.459,159.9353,160.459,16411.0
2023-10-13 11:10:00,165.5,165.58,164.86,165.19,9367.0,160.5075,160.5851,159.8868,160.2068,9367.0
2023-10-13 11:15:00,165.19,165.61,165.08,165.43,10586.0,160.2068,160.6142,160.1001,160.4396,10586.0
2023-10-13 11:20:00,165.39,165.64,165.07,165.58,11553.0,160.4008,160.6432,160.0904,160.5851,11553.0
2023-10-13 11:25:00,165.65,165.87,165.43,165.65,8100.0,160.6529,160.8663,160.4396,160.6529,8100.0
2023-10-13 11:30:00,165.58,165.58,165.19,165.27,12918.0,160.5851,160.5851,160.2068,160.2844,12918.0
2023-10-13 11:35:00,165.32,165.94,165.3,165.87,14245.0,160.3329,160.9342,160.3135,160.8663,14245.0
2023-10-13 11:40:00,165.86,166.2,165.79,166.03,12609.0,160.8566,161.1864,160.7887,161.0215,12609.0
2023-10-13 11:45:00,166.08,166.12,165.65,165.65,5619.0,161.07,161.1088,160.6529,160.6529,5619.0
2023-10-13 11:50:00,165.61,165.61,165.0,165.11,5300.0,160.6142,160.6142,160.0226,160.1292,5300.0
2023-10-13 11:55:00,165.02,165.34,164.66,165.34,5148.0,160.042,160.3523,159.6928,160.3523,5148.0
2023-10-13 12:00:00,165.36,165.76,165.34,165.53,9271.0,160.3717,160.7596,160.3523,160.5366,9271.0
2023-10-13 12:05:00,165.61,165.85,165.46,165.85,8179.0,160.6142,160.8469,160.4687,160.8469,8179.0
2023-10-13 12:10:00,165.82,165.94,165.81,165.88,5909.0,160.8178,160.9342,160.8081,160.876,5909.0
2023-10-13 12:15:00,165.86,166.08,165.78,165.84,12387.0,160.8566,161.07,160.779,160.8372,12387.0
2023-10-13 12:20:00,165.98,166.34,165.92,166.31,9557.0,160.973,161.3221,160.9148,161.293,9557.0
2023-10-13 12:25:00,166.39,166.8,166.29,166.78,8774.0,161.3706,161.7683,161.2736,161.7489,8774.0
2023-10-13 12:30:00,166.8,166.88,166.34,166.62,11363.0,161.7683,161.8458,161.3221,161.5937,11363.0
2023-10-13 12:35:00,166.71,166.71,166.32,166.32,7475.0,161.681,161.681,161.3027,161.3027,7475.0
2023-10-13 12:40:00,166.28,166.44,165.74,165.74,12621.0,161.2639,161.4191,160.7402,160.7402,12621.0
2023-10-13 12:45:00,165.8,165.82,164.95,164.95,10211.0,160.7984,160.8178,159.9741,159.9741,10211.0
2023-10-13 12:50:00,164.78,164.91,164.44,164.84,13089.0,159.8092,159.9353,159.4794,159.8674,13089.0
2023-10-13 12:55:00,164.84,165.37,164.84,165.26,8666.0,159.8674,160.3814,159.8674,160.2747,8666.0
2023-10-13 13:00:00,165.14,165.46,165.13,165.39,5301.0,160.1583,160.4687,160.1486,160.4008,5301.0
2023-10-13 13:05:00,165.39,165.55,165.23,165.33,7566.0,160.4008,160.556,160.2456,160.3426,7566.0
2023-10-13 13:10:00,165.4,165.43,164.83,164.92,5717.0,160.4105,160.4396,159.8577,159.945,5717.0
2023-10-13 13:15:00,164.87,165.06,164.7,165.02,14073.0,159.8965,160.0807,159.7316,160.042,14073.0
2023-10-13 13:20:00,165.08,165.09,164.75,165.01,4662.0,160.1001,160.1098,159.7801,160.0323,4662.0
2023-10-13 13:25:00,164.97,164.99,164.37,164.47,7010.0,159.9935,160.0129,159.4116,159.5085,7010.0
2023-10-13 13:30:00,164.41,164.81,164.31,164.81,11274.0,159.4504,159.8383,159.3534,159.8383,11274.0
2023-10-13 13:35:00,164.76,164.82,163.89,163.96,34792.0,159.7898,159.848,158.946,159.0139,34792.0
2023-10-13 13:40:00,163.92,164.97,163.78,164.97,15111.0,158.9751,159.9935,158.8394,159.9935,15111.0
2023-10-13 13:45:00,164.83,164.93,164.66,164.74,9060.0,159.8577,159.9547,159.6928,159.7704,9060.0
2023-10-13 13:50:00,164.88,165.03,164.3,164.38,11181.0,159.9062,160.0517,159.3437,159.4213,11181.0
2023-10-13 13:55:00,164.28,164.42,164.13,164.2,11677.0,159.3243,159.4601,159.1788,159.2467,11677.0
2023-10-13 14:00:00,164.24,164.24,163.46,163.63,15363.0,159.2855,159.2855,158.529,158.6939,15363.0
2023-10-13 14:05:00,163.71,164.1,163.7,163.94,12549.0,158.7715,159.1497,158.7618,158.9945,12549.0
2023-10-13 14:10:00,163.88,164.29,163.82,164.22,10828.0,158.9363,159.334,158.8782,159.2661,10828.0
2023-10-13 14:15:00,164.22,164.31,163.99,164.0,11687.0,159.2661,159.3534,159.043,159.0527,11687.0
2023-10-13 14:20:00,163.91,164.26,163.66,163.66,10841.0,158.9654,159.3049,158.723,158.723,10841.0
2023-10-13 14:25:00,163.71,163.75,163.39,163.75,16816.0,158.7715,158.8103,158.4611,158.8103,16816.0
2023-10-13 14:30:00,163.75,164.07,163.68,163.93,9106.0,158.8103,159.1206,158.7424,158.9848,9106.0
2023-10-13 14:35:00,163.98,164.04,163.6,163.77,9197.0,159.0333,159.0915,158.6648,158.8297,9197.0
2023-10-13 14:40:00,163.7,163.84,163.55,163.56,10052.0,158.7618,158.8975,158.6163,158.626,10052.0
2023-10-13 14:45:00,163.61,163.63,163.11,163.16,25935.0,158.6745,158.6939,158.1896,158.2381,25935.0
2023-10-13 14:50:00,163.16,163.66,163.15,163.51,19414.0,158.2381,158.723,158.2284,158.5775,19414.0
2023-10-13 14:55:00,163.55,163.62,163.28,163.49,12488.0,158.6163,158.6842,158.3544,158.5581,12488.0
2023-10-13 15:00:00,163.47,163.61,163.33,163.5,5753.0,158.5387,158.6745,158.4029,158.5678,5753.0
2023-10-13 15:05:00,163.45,163.47,163.08,163.33,11384.0,158.5193,158.5387,158.1605,158.4029,11384.0
2023-10-13 15:10:00,163.44,163.59,163.08,163.37,9568.0,158.5096,158.6551,158.1605,158.4417,9568.0
2023-10-13 15:15:00,163.43,163.43,162.82,162.95,12966.0,158.4999,158.4999,157.9083,158.0344,12966.0
2023-10-13 15:20:00,162.92,163.13,162.85,163.05,15311.0,158.0053,158.209,157.9374,158.1314,15311.0
2023-10-13 15:25:00,163.1,163.13,162.8,162.94,19621.0,158.1799,158.209,157.8889,158.0247,19621.0
2023-10-13 15:30:00,162.94,163.66,162.94,163.43,17983.0,158.0247,158.723,158.0247,158.4999,17983.0
2023-10-13 15:35:00,163.38,163.44,163.09,163.28,22281.0,158.4514,158.5096,158.1702,158.3544,22281.0
2023-10-13 15:40:00,163.29,163.29,162.87,163.06,21401.0,158.3641,158.3641,157.9568,158.1411,21401.0
2023-10-13 15:45:00,163.09,163.29,162.95,163.17,26780.0,158.1702,158.3641,158.0344,158.2478,26780.0
2023-10-13 15:50:00,163.15,163.29,162.93,163.28,37963.0,158.2284,158.3641,158.015,158.3544,37963.0
2023-10-13 15:55:00,163.26,163.58,163.17,163.33,126459.0,158.335,158.6454,158.2478,158.4029,126459.0
2023-10-16 09:30:00,165.97,169.84,165.97,167.14,90851.0,160.9633,164.7166,160.9633,162.098,90851.0
2023-10-16 09:35:00,167.08,167.71,166.15,167.32,33134.0,162.0398,162.6508,161.1379,162.2726,33134.0
2023-10-16 09:40:00,167.26,167.26,166.18,166.5,18677.0,162.2144,162.2144,161.167,161.4773,18677.0
2023-10-16 09:45:00,166.38,167.27,165.78,167.27,21069.0,161.3609,162.2241,160.779,162.2241,21069.0
2023-10-16 09:50:00,167.29,168.12,167.19,167.36,23658.0,162.2435,163.0484,162.1465,162.3114,23658.0
2023-10-16 09:55:00,167.14,167.44,166.91,167.14,23033.0,162.098,162.3889,161.8749,162.098,23033.0
2023-10-16 10:00:00,167.24,167.24,165.9,166.0,16624.0,162.195,162.195,160.8954,160.9924,16624.0
2023-10-16 10:05:00,166.0,166.53,165.58,166.49,29637.0,160.9924,161.5064,160.5851,161.4676,29637.0
2023-10-16 10:10:00,166.59,168.08,166.59,167.65,21871.0,161.5646,163.0096,161.5646,162.5926,21871.0
2023-10-16 10:15:00,167.76,168.8,167.74,168.71,14799.0,162.6993,163.7079,162.6799,163.6206,14799.0
2023-10-16 10:20:00,168.67,168.95,168.48,168.81,12926.0,163.5818,163.8534,163.3976,163.7176,12926.0
2023-10-16 10:25:00,168.77,169.28,168.21,169.09,21917.0,163.6788,164.1734,163.1357,163.9892,21917.0
2023-10-16 10:30:00,169.06,169.54,169.05,169.09,26353.0,163.9601,164.4256,163.9504,163.9892,26353.0
2023-10-16 10:35:00,169.0,169.04,168.61,168.62,6744.0,163.9019,163.9407,163.5237,163.5334,6744.0
2023-10-16 10:40:00,168.69,168.7,168.35,168.65,11103.0,163.6012,163.6109,163.2715,163.5624,11103.0
2023-10-16 10:45:00,168.73,168.95,168.59,168.89,9405.0,163.64,163.8534,163.5043,163.7952,9405.0
2023-10-16 10:50:00,168.86,168.88,168.33,168.34,10406.0,163.7661,163.7855,163.2521,163.2618,10406.0
2023-10-16 10:55:00,168.37,168.75,168.37,168.75,11052.0,163.2909,163.6594,163.2909,163.6594,11052.0
2023-10-16 11:00:00,168.78,168.95,168.51,168.63,16439.0,163.6885,163.8534,163.4267,163.5431,16439.0
2023-10-16 11:05:00,168.6,169.13,168.6,168.81,7955.0,163.514,164.028,163.514,163.7176,7955.0
2023-10-16 11:10:00,168.82,168.91,168.71,168.74,5661.0,163.7273,163.8146,163.6206,163.6497,5661.0
2023-10-16 11:15:00,168.8,169.07,168.66,168.74,6099.0,163.7079,163.9698,163.5721,163.6497,6099.0
2023-10-16 11:20:00,168.74,169.05,168.65,168.89,13353.0,163.6497,163.9504,163.5624,163.7952,13353.0
2023-10-16 11:25:00,168.88,169.06,168.73,168.85,5133.0,163.7855,163.9601,163.64,163.7564,5133.0
2023-10-16 11:30:00,168.91,168.92,168.35,168.39,7258.0,163.8146,163.8243,163.2715,163.3103,7258.0
2023-10-16 11:35:00,168.46,168.46,167.87,167.95,9556.0,163.3782,163.3782,162.806,162.8836,9556.0
2023-10-16 11:40:00,167.97,167.97,167.69,167.81,4075.0,162.903,162.903,162.6314,162.7478,4075.0
2023-10-16 11:45:00,167.73,167.89,167.59,167.68,5216.0,162.6702,162.8254,162.5344,162.6217,5216.0
2023-10-16 11:50:00,167.69,168.03,167.69,168.03,3547.0,162.6314,162.9612,162.6314,162.9612,3547.0
2023-10-16 11:55:00,168.03,168.03,167.64,167.65,3353.0,162.9612,162.9612,162.5829,162.5926,3353.0
2023-10-16 12:00:00,167.72,167.86,167.61,167.61,4783.0,162.6605,162.7963,162.5538,162.5538,4783.0
2023-10-16 12:05:00,167.7,167.87,167.69,167.71,5866.0,162.6411,162.806,162.6314,162.6508,5866.0
2023-10-16 12:10:00,167.67,167.72,167.13,167.16,5090.0,162.612,162.6605,162.0883,162.1174,5090.0
2023-10-16 12:15:00,167.23,167.58,167.0,167.48,12549.0,162.1853,162.5247,161.9622,162.4277,12549.0
2023-10-16 12:20:00,167.53,167.54,167.3,167.36,6113.0,162.4762,162.4859,162.2532,162.3114,6113.0
2023-10-16 12:25:00,167.4,167.6,167.22,167.6,3507.0,162.3502,162.5441,162.1756,162.5441,3507.0
2023-10-16 12:30:00,167.5,167.69,167.48,167.5,8879.0,162.4471,162.6314,162.4277,162.4471,8879.0
2023-10-16 12:35:00,167.53,167.9,167.48,167.83,6700.0,162.4762,162.8351,162.4277,162.7672,6700.0
2023-10-16 12:40:00,167.88,168.32,167.88,168.28,4238.0,162.8157,163.2424,162.8157,163.2036,4238.0
2023-10-16 12:45:00,168.3,168.3,168.09,168.28,9341.0,163.223,163.223,163.0193,163.2036,9341.0
2023-10-16 12:50:00,168.28,168.33,167.96,168.08,6355.0,163.2036,163.2521,162.8933,163.0096,6355.0
2023-10-16 12:55:00,168.11,168.15,167.92,168.15,4136.0,163.0387,163.0775,162.8545,163.0775,4136.0
2023-10-16 13:00:00,168.2,168.68,168.15,168.68,4972.0,163.126,163.5915,163.0775,163.5915,4972.0
2023-10-16 13:05:00,168.63,168.63,168.29,168.34,5637.0,163.5431,163.5431,163.2133,163.2618,5637.0
2023-10-16 13:10:00,168.34,168.45,168.22,168.29,5063.0,163.2618,163.3685,163.1454,163.2133,5063.0
2023-10-16 13:15:00,168.14,168.22,168.03,168.11,2991.0,163.0678,163.1454,162.9612,163.0387,2991.0
2023-10-16 13:20:00,168.02,168.29,167.61,168.02,16383.0,162.9515,163.2133,162.5538,162.9515,16383.0
2023-10-16 13:25:00,167.93,168.4,167.47,168.4,4927.0,162.8642,163.32,162.418,163.32,4927.0
2023-10-16 13:30:00,168.36,168.38,168.12,168.12,4986.0,163.2812,163.3006,163.0484,163.0484,4986.0
2023-10-16 13:35:00,168.08,168.27,168.04,168.27,3924.0,163.0096,163.1939,162.9708,163.1939,3924.0
2023-10-16 13:40:00,168.28,168.62,168.26,168.62,6534.0,163.2036,163.5334,163.1842,163.5334,6534.0
2023-10-16 13:45:00,168.56,168.59,168.38,168.56,7513.0,163.4752,163.5043,163.3006,163.4752,7513.0
2023-10-16 13:50:00,168.55,168.59,168.41,168.5,5974.0,163.4655,163.5043,163.3297,163.417,5974.0
2023-10-16 13:55:00,168.43,168.69,168.43,168.48,5177.0,163.3491,163.6012,163.3491,163.3976,5177.0
2023-10-16 14:00:00,168.48,168.67,168.41,168.52,7606.0,163.3976,163.5818,163.3297,163.4364,7606.0
2023-10-16 14:05:00,168.46,168.59,168.41,168.57,4306.0,163.3782,163.5043,163.3297,163.4849,4306.0
2023-10-16 14:10:00,168.53,168.57,168.44,168.48,4889.0,163.4461,163.4849,163.3588,163.3976,4889.0
2023-10-16 14:15:00,168.5,168.59,168.16,168.39,38520.0,163.417,163.5043,163.0872,163.3103,38520.0
2023-10-16 14:20:00,168.38,168.43,167.63,167.65,28685.0,163.3006,163.3491,162.5732,162.5926,28685.0
2023-10-16 14:25:00,167.62,167.72,167.16,167.17,20707.0,162.5635,162.6605,162.1174,162.1271,20707.0
2023-10-16 14:30:00,167.22,167.49,167.22,167.45,39648.0,162.1756,162.4374,162.1756,162.3986,39648.0
2023-10-16 14:35:00,167.47,167.49,167.09,167.09,4511.0,162.418,162.4374,162.0495,162.0495,4511.0
2023-10-16 14:40:00,167.17,167.22,166.9,166.99,5920.0,162.1271,162.1756,161.8652,161.9525,5920.0
2023-10-16 14:45:00,166.86,167.06,166.86,167.05,9688.0,161.8264,162.0204,161.8264,162.0107,9688.0
2023-10-16 14:50:00,167.07,167.23,167.03,167.19,7395.0,162.0301,162.1853,161.9913,162.1465,7395.0
2023-10-16 14:55:00,167.21,167.63,167.17,167.63,17193.0,162.1659,162.5732,162.1271,162.5732,17193.0
2023-10-16 15:00:00,167.64,167.64,167.39,167.56,8416.0,162.5829,162.5829,162.3405,162.5053,8416.0
2023-10-16 15:05:00,167.61,167.81,167.57,167.72,6196.0,162.5538,162.7478,162.515,162.6605,6196.0
2023-10-16 15:10:00,167.69,167.76,167.49,167.49,17539.0,162.6314,162.6993,162.4374,162.4374,17539.0
2023-10-16 15:15:00,167.48,167.81,167.48,167.7,11839.0,162.4277,162.7478,162.4277,162.6411,11839.0
2023-10-16 15:20:00,167.7,167.88,167.68,167.71,8672.0,162.6411,162.8157,162.6217,162.6508,8672.0
2023-10-16 15:25:00,167.72,167.93,167.69,167.92,11327.0,162.6605,162.8642,162.6314,162.8545,11327.0
2023-10-16 15:30:00,167.89,167.91,167.4,167.47,16396.0,162.8254,162.8448,162.3502,162.418,16396.0
2023-10-16 15:35:00,167.48,167.75,167.48,167.56,10646.0,162.4277,162.6896,162.4277,162.5053,10646.0
2023-10-16 15:40:00,167.57,167.75,167.54,167.69,17724.0,162.515,162.6896,162.4859,162.6314,17724.0
2023-10-16 15:45:00,167.67,167.98,167.66,167.86,22348.0,162.612,162.9127,162.6023,162.7963,22348.0
2023-10-16 15:50:00,167.82,168.13,167.57,168.12,37933.0,162.7575,163.0581,162.515,163.0484,37933.0
2023-10-16 15:55:00,168.14,168.14,167.65,167.74,82047.0,163.0678,163.0678,162.5926,162.6799,82047.0
2023-10-17 09:30:00,166.22,167.15,165.77,165.81,53114.0,161.2058,162.1077,160.7693,160.8081,53114.0
2023-10-17 09:35:00,165.76,168.39,165.51,168.35,30122.0,160.7596,163.3103,160.5172,163.2715,30122.0
2023-10-17 09:40:00,168.62,169.39,168.5,169.0,16359.0,163.5334,164.2801,163.417,163.9019,16359.0
2023-10-17 09:45:00,169.0,169.35,168.1,168.1,36382.0,163.9019,164.2413,163.029,163.029,36382.0
2023-10-17 09:50:00,167.92,168.3,167.35,167.62,12640.0,162.8545,163.223,162.3017,162.5635,12640.0
2023-10-17 09:55:00,167.62,168.2,167.05,167.67,10115.0,162.5635,163.126,162.0107,162.612,10115.0
2023-10-17 10:00:00,167.47,168.16,167.2,167.5,14261.0,162.418,163.0872,162.1562,162.4471,14261.0
2023-10-17 10:05:00,167.5,168.42,167.46,168.09,15078.0,162.4471,163.3394,162.4083,163.0193,15078.0
2023-10-17 10:10:00,168.24,169.22,168.11,169.11,10574.0,163.1648,164.1153,163.0387,164.0086,10574.0
2023-10-17 10:15:00,169.21,169.88,169.2,169.86,10062.0,164.1056,164.7553,164.0959,164.7359,10062.0
2023-10-17 10:20:00,169.9,170.08,169.5,169.56,18564.0,164.7747,164.9493,164.3868,164.445,18564.0
2023-10-17 10:25:00,169.68,170.41,169.68,170.41,29069.0,164.5614,165.2694,164.5614,165.2694,29069.0
2023-10-17 10:30:00,170.27,170.27,169.71,170.16,9049.0,165.1336,165.1336,164.5905,165.0269,9049.0
2023-10-17 10:35:00,170.21,171.21,170.1,170.89,13943.0,165.0754,166.0452,164.9687,165.7349,13943.0
2023-10-17 10:40:00,170.94,171.11,170.34,170.58,11824.0,165.7834,165.9482,165.2015,165.4342,11824.0
2023-10-17 10:45:00,170.59,170.98,170.46,170.98,7256.0,165.4439,165.8222,165.3178,165.8222,7256.0
2023-10-17 10:50:00,170.95,171.4,170.93,171.35,11782.0,165.7931,166.2295,165.7737,166.181,11782.0
2023-10-17 10:55:00,171.29,171.67,171.22,171.6,15582.0,166.1228,166.4913,166.0549,166.4235,15582.0
2023-10-17 11:00:00,171.58,172.09,171.58,171.94,11173.0,166.4041,166.8987,166.4041,166.7532,11173.0
2023-10-17 11:05:00,171.94,172.0,171.26,171.61,10210.0,166.7532,166.8114,166.0937,166.4332,10210.0
2023-10-17 11:10:00,171.59,171.66,171.24,171.6,7177.0,166.4138,166.4816,166.0743,166.4235,7177.0
2023-10-17 11:15:00,171.46,171.74,171.4,171.58,16855.0,166.2877,166.5592,166.2295,166.4041,16855.0
2023-10-17 11:20:00,171.58,171.74,171.34,171.39,8610.0,166.4041,166.5592,166.1713,166.2198,8610.0
2023-10-17 11:25:00,171.33,171.36,170.86,170.97,18071.0,166.1616,166.1907,165.7058,165.8125,18071.0
2023-10-17 11:30:00,170.93,171.16,170.56,171.08,13071.0,165.7737,165.9967,165.4148,165.9191,13071.0
2023-10-17 11:35:00,171.16,171.43,170.94,171.36,12010.0,165.9967,166.2586,165.7834,166.1907,12010.0
2023-10-17 11:40:00,171.42,171.61,171.16,171.57,12407.0,166.2489,166.4332,165.9967,166.3944,12407.0
2023-10-17 11:45:00,171.53,171.63,171.35,171.56,15308.0,166.3556,166.4526,166.181,166.3847,15308.0
2023-10-17 11:50:00,171.61,171.67,171.1,171.36,7587.0,166.4332,166.4913,165.9385,166.1907,7587.0
2023-10-17 11:55:00,171.29,171.29,170.85,171.01,11796.0,166.1228,166.1228,165.6961,165.8513,11796.0
2023-10-17 12:00:00,170.96,171.05,170.49,170.53,6121.0,165.8028,165.89,165.3469,165.3857,6121.0
2023-10-17 12:05:00,170.59,170.93,170.44,170.86,6182.0,165.4439,165.7737,165.2985,165.7058,6182.0
2023-10-17 12:10:00,170.97,171.49,170.75,170.92,29674.0,165.8125,166.3168,165.5991,165.764,29674.0
2023-10-17 12:15:00,170.92,171.15,170.76,171.0,6402.0,165.764,165.987,165.6088,165.8416,6402.0
2023-10-17 12:20:00,171.0,171.23,170.91,171.22,13088.0,165.8416,166.0646,165.7543,166.0549,13088.0
2023-10-17 12:25:00,171.17,171.49,170.99,171.25,12714.0,166.0064,166.3168,165.8319,166.084,12714.0
2023-10-17 12:30:00,171.29,171.36,170.83,170.99,6022.0,166.1228,166.1907,165.6767,165.8319,6022.0
2023-10-17 12:35:00,170.86,170.94,170.62,170.74,3806.0,165.7058,165.7834,165.473,165.5894,3806.0
2023-10-17 12:40:00,170.77,170.84,170.44,170.56,8519.0,165.6185,165.6864,165.2985,165.4148,8519.0
2023-10-17 12:45:00,170.56,170.63,170.18,170.52,3920.0,165.4148,165.4827,165.0463,165.376,3920.0
2023-10-17 12:50:00,170.48,170.48,169.52,169.73,16618.0,165.3372,165.3372,164.4062,164.6099,16618.0
2023-10-17 12:55:00,169.76,169.89,169.5,169.75,14096.0,164.639,164.765,164.3868,164.6293,14096.0
2023-10-17 13:00:00,169.72,170.09,169.72,170.01,8224.0,164.6002,164.959,164.6002,164.8814,8224.0
2023-10-17 13:05:00,170.03,170.08,169.83,169.91,3341.0,164.9008,164.9493,164.7069,164.7844,3341.0
2023-10-17 13:10:00,169.91,170.26,169.91,170.07,7808.0,164.7844,165.1239,164.7844,164.9396,7808.0
2023-10-17 13:15:00,170.06,170.09,169.94,170.08,5265.0,164.9299,164.959,164.8135,164.9493,5265.0
2023-10-17 13:20:00,170.01,170.09,169.92,169.94,5504.0,164.8814,164.959,164.7941,164.8135,5504.0
2023-10-17 13:25:00,169.87,170.04,169.87,170.0,5388.0,164.7456,164.9105,164.7456,164.8717,5388.0
2023-10-17 13:30:00,170.06,170.13,169.34,169.48,9886.0,164.9299,164.9978,164.2316,164.3674,9886.0
2023-10-17 13:35:00,169.52,169.54,169.38,169.47,1319.0,164.4062,164.4256,164.2704,164.3577,1319.0
2023-10-17 13:40:00,169.42,169.47,169.21,169.34,4687.0,164.3092,164.3577,164.1056,164.2316,4687.0
2023-10-17 13:45:00,169.3,169.49,169.1,169.46,6803.0,164.1928,164.3771,163.9989,164.348,6803.0
2023-10-17 13:50:00,169.53,169.54,168.85,169.05,11142.0,164.4159,164.4256,163.7564,163.9504,11142.0
2023-10-17 13:55:00,169.04,169.13,168.87,169.1,9904.0,163.9407,164.028,163.7758,163.9989,9904.0
2023-10-17 14:00:00,169.15,169.35,169.06,169.33,7560.0,164.0474,164.2413,163.9601,164.2219,7560.0
2023-10-17 14:05:00,169.28,169.3,169.12,169.3,2795.0,164.1734,164.1928,164.0183,164.1928,2795.0
2023-10-17 14:10:00,169.25,169.33,169.16,169.17,6460.0,164.1443,164.2219,164.0571,164.0668,6460.0
2023-10-17 14:15:00,169.17,169.29,168.9,168.9,14975.0,164.0668,164.1831,163.8049,163.8049,14975.0
2023-10-17 14:20:00,168.9,169.04,168.89,168.97,10704.0,163.8049,163.9407,163.7952,163.8728,10704.0
2023-10-17 14:25:00,168.94,168.94,168.65,168.69,7299.0,163.8437,163.8437,163.5624,163.6012,7299.0
2023-10-17 14:30:00,168.72,168.83,168.5,168.77,8553.0,163.6303,163.737,163.417,163.6788,8553.0
2023-10-17 14:35:00,168.83,169.19,168.65,169.19,7046.0,163.737,164.0862,163.5624,164.0862,7046.0
2023-10-17 14:40:00,169.17,169.56,169.17,169.42,5191.0,164.0668,164.445,164.0668,164.3092,5191.0
2023-10-17 14:45:00,169.42,169.56,169.28,169.46,8729.0,164.3092,164.445,164.1734,164.348,8729.0
2023-10-17 14:50:00,169.53,169.53,168.93,168.94,7470.0,164.4159,164.4159,163.834,163.8437,7470.0
2023-10-17 14:55:00,168.99,169.17,168.88,169.17,6478.0,163.8922,164.0668,163.7855,164.0668,6478.0
2023-10-17 15:00:00,169.24,169.32,169.09,169.31,6700.0,164.1347,164.2122,163.9892,164.2025,6700.0
2023-10-17 15:05:00,169.31,169.7,169.26,169.63,7625.0,164.2025,164.5808,164.154,164.5129,7625.0
2023-10-17 15:10:00,169.58,169.88,169.42,169.82,11601.0,164.4644,164.7553,164.3092,164.6972,11601.0
2023-10-17 15:15:00,169.81,169.88,169.48,169.64,9600.0,164.6875,164.7553,164.3674,164.5226,9600.0
2023-10-17 15:20:00,169.68,169.92,169.61,169.69,6187.0,164.5614,164.7941,164.4935,164.5711,6187.0
2023-10-17 15:25:00,169.68,169.88,169.66,169.8,9340.0,164.5614,164.7553,164.542,164.6778,9340.0
2023-10-17 15:30:00,169.81,169.86,169.5,169.52,14629.0,164.6875,164.7359,164.3868,164.4062,14629.0
2023-10-17 15:35:00,169.5,169.63,169.45,169.56,12623.0,164.3868,164.5129,164.3383,164.445,12623.0
2023-10-17 15:40:00,169.57,169.66,169.27,169.27,12248.0,164.4547,164.542,164.1637,164.1637,12248.0
2023-10-17 15:45:00,169.28,169.52,169.18,169.48,16602.0,164.1734,164.4062,164.0765,164.3674,16602.0
2023-10-17 15:50:00,169.47,169.59,169.31,169.58,22316.0,164.3577,164.4741,164.2025,164.4644,22316.0
2023-10-17 15:55:00,169.53,169.63,169.43,169.5,55561.0,164.4159,164.5129,164.3189,164.3868,55561.0
2023-10-18 09:30:00,163.65,164.06,159.58,160.14,145425.0,158.7133,159.1109,154.7661,155.3092,145425.0
2023-10-18 09:35:00,160.22,160.76,157.31,158.25,98568.0,155.3868,155.9105,152.5645,153.4762,98568.0
2023-10-18 09:40:00,158.39,159.17,157.37,157.87,72000.0,153.612,154.3684,152.6227,153.1076,72000.0
2023-10-18 09:45:00,157.87,158.33,156.68,157.06,112057.0,153.1076,153.5538,151.9535,152.3221,112057.0
2023-10-18 09:50:00,157.0,157.42,155.73,156.1,56619.0,152.2639,152.6712,151.0322,151.391,56619.0
2023-10-18 09:55:00,156.01,156.77,155.63,156.77,52630.0,151.3038,152.0408,150.9352,152.0408,52630.0
2023-10-18 10:00:00,156.93,157.1,156.24,157.05,45365.0,152.196,152.3609,151.5268,152.3124,45365.0
2023-10-18 10:05:00,157.1,157.67,156.51,156.89,52099.0,152.3609,152.9137,151.7887,152.1572,52099.0
2023-10-18 10:10:00,156.86,157.41,156.54,156.97,32474.0,152.1281,152.6615,151.8178,152.2348,32474.0
2023-10-18 10:15:00,157.04,157.21,156.37,157.21,26364.0,152.3027,152.4676,151.6529,152.4676,26364.0
2023-10-18 10:20:00,157.3,157.59,156.51,156.58,31434.0,152.5548,152.8361,151.7887,151.8566,31434.0
2023-10-18 10:25:00,156.52,156.53,155.42,155.97,132730.0,151.7984,151.8081,150.7315,151.265,132730.0
2023-10-18 10:30:00,156.07,156.29,155.08,155.14,97428.0,151.3619,151.5753,150.4018,150.46,97428.0
2023-10-18 10:35:00,155.12,155.13,153.89,154.13,98923.0,150.4406,150.4503,149.2477,149.4805,98923.0
2023-10-18 10:40:00,154.11,155.2,154.06,155.2,56993.0,149.4611,150.5182,149.4126,150.5182,56993.0
2023-10-18 10:45:00,155.12,155.41,154.7,155.21,76839.0,150.4406,150.7219,150.0333,150.5279,76839.0
2023-10-18 10:50:00,155.19,155.39,154.72,155.31,59376.0,150.5085,150.7025,150.0527,150.6249,59376.0
2023-10-18 10:55:00,155.33,155.67,155.19,155.52,47770.0,150.6443,150.974,150.5085,150.8285,47770.0
2023-10-18 11:00:00,155.53,156.42,155.49,155.76,128907.0,150.8382,151.7014,150.7994,151.0613,128907.0
2023-10-18 11:05:00,155.71,156.05,153.81,154.45,73544.0,151.0128,151.3425,149.1701,149.7908,73544.0
2023-10-18 11:10:00,154.48,154.68,153.37,153.88,69353.0,149.8199,150.0139,148.7434,149.238,69353.0
2023-10-18 11:15:00,153.91,154.09,153.31,153.31,77122.0,149.2671,149.4417,148.6852,148.6852,77122.0
2023-10-18 11:20:00,153.3,153.63,152.83,153.11,51886.0,148.6755,148.9955,148.2197,148.4912,51886.0
2023-10-18 11:25:00,153.13,154.24,153.13,153.23,29862.0,148.5106,149.5871,148.5106,148.6076,29862.0
2023-10-18 11:30:00,153.25,153.73,153.11,153.12,26740.0,148.627,149.0925,148.4912,148.5009,26740.0
2023-10-18 11:35:00,153.12,153.17,152.63,153.11,56878.0,148.5009,148.5494,148.0257,148.4912,56878.0
2023-10-18 11:40:00,153.07,153.1,152.25,152.7,47096.0,148.4524,148.4815,147.6572,148.0936,47096.0
2023-10-18 11:45:00,152.69,152.77,152.06,152.31,33960.0,148.0839,148.1615,147.4729,147.7154,33960.0
2023-10-18 11:50:00,152.23,152.73,152.07,152.73,38708.0,147.6378,148.1227,147.4826,148.1227,38708.0
2023-10-18 11:55:00,152.72,153.37,152.71,153.3,26088.0,148.113,148.7434,148.1033,148.6755,26088.0
2023-10-18 12:00:00,153.28,153.66,153.05,153.66,29309.0,148.6561,149.0246,148.433,149.0246,29309.0
2023-10-18 12:05:00,153.64,153.65,152.99,153.0,28172.0,149.0052,149.0149,148.3749,148.3846,28172.0
2023-10-18 12:10:00,153.06,153.19,152.27,152.34,30249.0,148.4427,148.5688,147.6766,147.7445,30249.0
2023-10-18 12:15:00,152.4,153.65,152.33,153.39,57476.0,147.8027,149.0149,147.7348,148.7628,57476.0
2023-10-18 12:20:00,153.42,153.42,152.58,152.78,33798.0,148.7919,148.7919,147.9772,148.1712,33798.0
2023-10-18 12:25:00,152.73,153.29,152.72,153.21,25124.0,148.1227,148.6658,148.113,148.5882,25124.0
2023-10-18 12:30:00,153.17,153.85,153.1,153.12,23557.0,148.5494,149.2089,148.4815,148.5009,23557.0
2023-10-18 12:35:00,153.1,153.34,153.01,153.32,19652.0,148.4815,148.7143,148.3942,148.6949,19652.0
2023-10-18 12:40:00,153.31,153.5,153.26,153.42,12925.0,148.6852,148.8695,148.6367,148.7919,12925.0
2023-10-18 12:45:00,153.41,153.46,153.05,153.08,19234.0,148.7822,148.8307,148.433,148.4621,19234.0
2023-10-18 12:50:00,153.11,153.11,152.81,152.96,27759.0,148.4912,148.4912,148.2003,148.3458,27759.0
2023-10-18 12:55:00,152.9,152.94,152.51,152.56,18953.0,148.2876,148.3264,147.9093,147.9578,18953.0
2023-10-18 13:00:00,152.53,153.4,152.11,153.15,46383.0,147.9287,148.7725,147.5214,148.53,46383.0
2023-10-18 13:05:00,153.15,153.38,152.9,153.29,25204.0,148.53,148.7531,148.2876,148.6658,25204.0
2023-10-18 13:10:00,153.23,153.78,153.16,153.78,13230.0,148.6076,149.141,148.5397,149.141,13230.0
2023-10-18 13:15:00,153.78,154.22,153.74,154.11,35981.0,149.141,149.5677,149.1022,149.4611,35981.0
2023-10-18 13:20:00,154.16,154.23,153.72,153.83,54954.0,149.5096,149.5774,149.0828,149.1895,54954.0
2023-10-18 13:25:00,153.88,154.04,153.85,153.96,46034.0,149.238,149.3932,149.2089,149.3156,46034.0
2023-10-18 13:30:00,153.97,154.01,153.74,153.94,63840.0,149.3253,149.3641,149.1022,149.2962,63840.0
2023-10-18 13:35:00,153.91,154.08,153.5,153.65,61689.0,149.2671,149.432,148.8695,149.0149,61689.0
2023-10-18 13:40:00,153.59,153.97,153.59,153.84,31942.0,148.9568,149.3253,148.9568,149.1992,31942.0
2023-10-18 13:45:00,153.8,154.03,153.72,154.03,20183.0,149.1604,149.3835,149.0828,149.3835,20183.0
2023-10-18 13:50:00,153.94,154.09,153.89,153.93,47611.0,149.2962,149.4417,149.2477,149.2865,47611.0
2023-10-18 13:55:00,153.92,154.19,153.89,154.17,24952.0,149.2768,149.5387,149.2477,149.5193,24952.0
2023-10-18 14:00:00,154.15,154.4,153.83,153.99,35417.0,149.4999,149.7423,149.1895,149.3447,35417.0
2023-10-18 14:05:00,153.98,154.03,153.79,153.89,34678.0,149.335,149.3835,149.1507,149.2477,34678.0
2023-10-18 14:10:00,153.86,153.87,153.73,153.83,18775.0,149.2186,149.2283,149.0925,149.1895,18775.0
2023-10-18 14:15:00,153.82,153.93,153.69,153.73,49065.0,149.1798,149.2865,149.0537,149.0925,49065.0
2023-10-18 14:20:00,153.75,153.89,153.69,153.89,34701.0,149.1119,149.2477,149.0537,149.2477,34701.0
2023-10-18 14:25:00,153.85,153.95,153.8,153.93,24051.0,149.2089,149.3059,149.1604,149.2865,24051.0
2023-10-18 14:30:00,153.92,154.06,153.7,154.05,27854.0,149.2768,149.4126,149.0634,149.4029,27854.0
2023-10-18 14:35:00,154.04,154.14,153.96,154.05,27270.0,149.3932,149.4902,149.3156,149.4029,27270.0
2023-10-18 14:40:00,154.0,154.05,153.78,153.96,32854.0,149.3544,149.4029,149.141,149.3156,32854.0
2023-10-18 14:45:00,153.97,154.02,153.91,154.0,31584.0,149.3253,149.3738,149.2671,149.3544,31584.0
2023-10-18 14:50:00,154.0,154.01,153.38,153.53,41139.0,149.3544,149.3641,148.7531,148.8986,41139.0
2023-10-18 14:55:00,153.52,153.81,153.46,153.79,24981.0,148.8889,149.1701,148.8307,149.1507,24981.0
2023-10-18 15:00:00,153.78,153.89,153.75,153.84,29334.0,149.141,149.2477,149.1119,149.1992,29334.0
2023-10-18 15:05:00,153.84,153.84,153.29,153.38,34051.0,149.1992,149.1992,148.6658,148.7531,34051.0
2023-10-18 15:10:00,153.39,154.1,153.38,153.97,31412.0,148.7628,149.4514,148.7531,149.3253,31412.0
2023-10-18 15:15:00,153.97,154.07,153.87,153.97,36558.0,149.3253,149.4223,149.2283,149.3253,36558.0
2023-10-18 15:20:00,153.95,154.08,153.86,154.03,47906.0,149.3059,149.432,149.2186,149.3835,47906.0
2023-10-18 15:25:00,154.01,154.06,153.68,153.75,30985.0,149.3641,149.4126,149.044,149.1119,30985.0
2023-10-18 15:30:00,153.76,154.1,153.76,154.0,60089.0,149.1216,149.4514,149.1216,149.3544,60089.0
2023-10-18 15:35:00,154.0,154.07,153.74,154.02,77094.0,149.3544,149.4223,149.1022,149.3738,77094.0
2023-10-18 15:40:00,154.03,154.05,153.51,153.97,76059.0,149.3835,149.4029,148.8792,149.3253,76059.0
2023-10-18 15:45:00,153.97,153.97,153.01,153.05,132664.0,149.3253,149.3253,148.3942,148.433,132664.0
2023-10-18 15:50:00,153.07,153.26,153.01,153.06,157553.0,148.4524,148.6367,148.3942,148.4427,157553.0
2023-10-18 15:55:00,153.07,153.28,152.88,152.88,216711.0,148.4524,148.6561,148.2682,148.2682,216711.0
2023-10-19 09:30:00,150.57,150.57,148.51,148.55,179987.0,146.0279,146.0279,144.03,144.0688,179987.0
2023-10-19 09:35:00,148.55,149.47,147.62,149.31,80228.0,144.0688,144.961,143.1668,144.8059,80228.0
2023-10-19 09:40:00,149.15,149.76,148.61,148.74,43492.0,144.6507,145.2423,144.127,144.2531,43492.0
2023-10-19 09:45:00,148.68,148.84,148.24,148.53,37766.0,144.1949,144.35,143.7681,144.0494,37766.0
2023-10-19 09:50:00,148.54,148.87,147.84,148.62,77644.0,144.0591,144.3791,143.3802,144.1367,77644.0
2023-10-19 09:55:00,148.6,149.45,148.6,149.18,46519.0,144.1173,144.9416,144.1173,144.6798,46519.0
2023-10-19 10:00:00,149.15,150.0,149.01,149.85,35714.0,144.6507,145.4751,144.5149,145.3296,35714.0
2023-10-19 10:05:00,149.82,149.98,149.37,149.88,29226.0,145.3005,145.4557,144.8641,145.3587,29226.0
2023-10-19 10:10:00,149.89,151.6,149.79,151.47,46849.0,145.3684,147.0268,145.2714,146.9007,46849.0
2023-10-19 10:15:00,151.45,151.6,150.55,150.57,38310.0,146.8813,147.0268,146.0085,146.0279,38310.0
2023-10-19 10:20:00,150.62,151.2,150.57,150.79,27665.0,146.0763,146.6389,146.0279,146.2412,27665.0
2023-10-19 10:25:00,150.85,150.98,149.4,149.42,16241.0,146.2994,146.4255,144.8932,144.9125,16241.0
2023-10-19 10:30:00,149.4,149.4,148.73,148.9,25192.0,144.8932,144.8932,144.2434,144.4082,25192.0
2023-10-19 10:35:00,148.9,149.35,148.64,148.75,13190.0,144.4082,144.8447,144.1561,144.2628,13190.0
2023-10-19 10:40:00,148.72,148.82,148.18,148.38,28190.0,144.2337,144.3306,143.71,143.9039,28190.0
2023-10-19 10:45:00,148.36,148.83,148.07,148.6,26902.0,143.8845,144.3403,143.6033,144.1173,26902.0
2023-10-19 10:50:00,148.56,148.63,147.93,147.95,40928.0,144.0785,144.1464,143.4675,143.4869,40928.0
2023-10-19 10:55:00,148.12,148.23,147.7,148.19,26701.0,143.6518,143.7584,143.2444,143.7197,26701.0
2023-10-19 11:00:00,148.13,148.22,147.78,148.15,30893.0,143.6615,143.7487,143.322,143.6809,30893.0
2023-10-19 11:05:00,148.16,148.43,147.93,148.22,24636.0,143.6906,143.9524,143.4675,143.7487,24636.0
2023-10-19 11:10:00,148.25,148.25,147.4,147.55,29899.0,143.7778,143.7778,142.9535,143.099,29899.0
2023-10-19 11:15:00,147.57,147.59,147.0,147.11,45919.0,143.1184,143.1378,142.5655,142.6722,45919.0
2023-10-19 11:20:00,147.16,147.71,146.95,147.46,40193.0,142.7207,143.2541,142.5171,143.0117,40193.0
2023-10-19 11:25:00,147.53,147.76,147.16,147.76,19227.0,143.0796,143.3026,142.7207,143.3026,19227.0
2023-10-19 11:30:00,147.6,147.68,146.82,147.1,22533.0,143.1474,143.225,142.391,142.6625,22533.0
2023-10-19 11:35:00,147.08,147.25,146.53,146.86,25276.0,142.6431,142.808,142.1097,142.4298,25276.0
2023-10-19 11:40:00,146.87,146.94,146.36,146.83,33498.0,142.4395,142.5074,141.9449,142.4007,33498.0
2023-10-19 11:45:00,146.83,147.37,146.76,146.94,26064.0,142.4007,142.9244,142.3328,142.5074,26064.0
2023-10-19 11:50:00,146.99,147.16,146.71,147.06,14827.0,142.5559,142.7207,142.2843,142.6237,14827.0
2023-10-19 11:55:00,147.09,147.23,146.56,146.68,22825.0,142.6528,142.7886,142.1388,142.2552,22825.0
2023-10-19 12:00:00,146.66,148.0,146.31,147.43,39239.0,142.2358,143.5354,141.8964,142.9826,39239.0
2023-10-19 12:05:00,147.55,147.58,146.94,147.26,18743.0,143.099,143.1281,142.5074,142.8177,18743.0
2023-10-19 12:10:00,147.28,147.72,147.21,147.23,12278.0,142.8371,143.2638,142.7692,142.7886,12278.0
2023-10-19 12:15:00,147.2,148.06,147.14,147.86,22601.0,142.7595,143.5936,142.7013,143.3996,22601.0
2023-10-19 12:20:00,147.88,148.45,147.88,148.26,46684.0,143.419,143.9718,143.419,143.7875,46684.0
2023-10-19 12:25:00,148.29,148.29,147.12,147.28,17696.0,143.8166,143.8166,142.6819,142.8371,17696.0
2023-10-19 12:30:00,147.2,147.22,145.83,145.94,21248.0,142.7595,142.7789,141.4308,141.5375,21248.0
2023-10-19 12:35:00,145.89,146.0,145.5,145.79,28975.0,141.489,141.5957,141.1108,141.3921,28975.0
2023-10-19 12:40:00,145.84,146.47,145.7,145.89,33873.0,141.4405,142.0515,141.3048,141.489,33873.0
2023-10-19 12:45:00,146.01,146.62,145.96,146.53,23389.0,141.6054,142.197,141.5569,142.1097,23389.0
2023-10-19 12:50:00,146.43,147.04,146.25,146.97,14529.0,142.0127,142.6043,141.8382,142.5365,14529.0
2023-10-19 12:55:00,147.06,147.37,146.82,147.3,11515.0,142.6237,142.9244,142.391,142.8565,11515.0
2023-10-19 13:00:00,147.36,147.72,147.04,147.05,15369.0,142.9147,143.2638,142.6043,142.614,15369.0
2023-10-19 13:05:00,147.23,147.65,147.12,147.41,11044.0,142.7886,143.1959,142.6819,142.9632,11044.0
2023-10-19 13:10:00,147.4,147.44,146.92,146.98,10985.0,142.9535,142.9923,142.488,142.5462,10985.0
2023-10-19 13:15:00,147.06,147.18,146.63,146.65,14006.0,142.6237,142.7401,142.2067,142.2261,14006.0
2023-10-19 13:20:00,146.62,146.71,146.22,146.23,20593.0,142.197,142.2843,141.8091,141.8188,20593.0
2023-10-19 13:25:00,146.27,146.27,145.61,145.87,123832.0,141.8576,141.8576,141.2175,141.4696,123832.0
2023-10-19 13:30:00,145.97,146.0,145.13,145.33,25714.0,141.5666,141.5957,140.752,140.9459,25714.0
2023-10-19 13:35:00,145.27,145.27,144.71,145.03,39996.0,140.8877,140.8877,140.3446,140.655,39996.0
2023-10-19 13:40:00,145.05,145.12,144.61,144.86,17372.0,140.6744,140.7423,140.2476,140.4901,17372.0
2023-10-19 13:45:00,144.95,144.99,144.6,144.72,10640.0,140.5774,140.6162,140.2379,140.3543,10640.0
2023-10-19 13:50:00,144.78,144.95,144.58,144.58,17821.0,140.4125,140.5774,140.2186,140.2186,17821.0
2023-10-19 13:55:00,144.55,144.76,144.4,144.54,15949.0,140.1895,140.3931,140.044,140.1798,15949.0
2023-10-19 14:00:00,144.54,144.6,144.01,144.01,32177.0,140.1798,140.2379,139.6657,139.6657,32177.0
2023-10-19 14:05:00,144.12,144.28,143.42,143.66,35348.0,139.7724,139.9276,139.0935,139.3263,35348.0
2023-10-19 14:10:00,143.54,143.77,143.19,143.48,31849.0,139.2099,139.433,138.8705,139.1517,31849.0
2023-10-19 14:15:00,143.5,143.79,143.12,143.58,22879.0,139.1711,139.4524,138.8026,139.2487,22879.0
2023-10-19 14:20:00,143.62,144.05,143.4,143.89,23261.0,139.2875,139.7045,139.0741,139.5494,23261.0
2023-10-19 14:25:00,143.95,144.16,143.8,143.99,18721.0,139.6076,139.8112,139.4621,139.6464,18721.0
2023-10-19 14:30:00,144.04,144.04,143.29,143.52,21136.0,139.6948,139.6948,138.9675,139.1905,21136.0
2023-10-19 14:35:00,143.5,143.51,142.89,143.23,35428.0,139.1711,139.1808,138.5795,138.9093,35428.0
2023-10-19 14:40:00,143.2,143.24,142.92,143.06,26785.0,138.8802,138.919,138.6086,138.7444,26785.0
2023-10-19 14:45:00,143.02,143.24,142.84,142.85,16497.0,138.7056,138.919,138.531,138.5407,16497.0
2023-10-19 14:50:00,142.87,143.25,142.85,142.95,24192.0,138.5601,138.9287,138.5407,138.6377,24192.0
2023-10-19 14:55:00,142.9,143.21,142.67,143.15,26570.0,138.5892,138.8899,138.3662,138.8317,26570.0
2023-10-19 15:00:00,143.15,143.79,143.14,143.78,30214.0,138.8317,139.4524,138.822,139.4427,30214.0
2023-10-19 15:05:00,143.78,143.78,143.33,143.33,20934.0,139.4427,139.4427,139.0063,139.0063,20934.0
2023-10-19 15:10:00,143.37,143.52,143.24,143.47,10799.0,139.0451,139.1905,138.919,139.142,10799.0
2023-10-19 15:15:00,143.49,143.71,143.17,143.65,22068.0,139.1614,139.3748,138.8511,139.3166,22068.0
2023-10-19 15:20:00,143.73,143.73,143.49,143.68,21554.0,139.3942,139.3942,139.1614,139.3457,21554.0
2023-10-19 15:25:00,143.69,143.72,143.06,143.59,34712.0,139.3554,139.3845,138.7444,139.2584,34712.0
2023-10-19 15:30:00,143.48,144.19,143.48,144.19,28947.0,139.1517,139.8403,139.1517,139.8403,28947.0
2023-10-19 15:35:00,144.22,144.31,143.75,143.75,28694.0,139.8694,139.9567,139.4136,139.4136,28694.0
2023-10-19 15:40:00,143.75,143.93,143.43,143.45,48611.0,139.4136,139.5882,139.1032,139.1226,48611.0
2023-10-19 15:45:00,143.47,143.98,143.03,143.9,76177.0,139.142,139.6367,138.7153,139.5591,76177.0
2023-10-19 15:50:00,143.94,144.37,143.88,144.27,118680.0,139.5979,140.0149,139.5397,139.9179,118680.0
2023-10-19 15:55:00,144.26,144.68,144.16,144.63,198326.0,139.9082,140.3155,139.8112,140.267,198326.0
2023-10-20 09:30:00,142.94,143.89,142.25,142.56,106959.0,138.628,139.5494,137.9588,138.2595,106959.0
2023-10-20 09:35:00,142.5,144.0,141.73,143.72,33300.0,138.2013,139.656,137.4545,139.3845,33300.0
2023-10-20 09:40:00,143.69,144.4,143.0,143.0,42153.0,139.3554,140.044,138.6862,138.6862,42153.0
2023-10-20 09:45:00,143.27,144.62,142.88,144.51,37669.0,138.9481,140.2573,138.5698,140.1507,37669.0
2023-10-20 09:50:00,144.51,144.59,143.02,143.85,17791.0,140.1507,140.2283,138.7056,139.5106,17791.0
2023-10-20 09:55:00,143.7,144.06,143.43,143.58,10311.0,139.3651,139.7142,139.1032,139.2487,10311.0
2023-10-20 10:00:00,143.48,144.14,143.44,143.99,31894.0,139.1517,139.7918,139.1129,139.6464,31894.0
2023-10-20 10:05:00,144.01,144.18,143.3,143.63,9951.0,139.6657,139.8306,138.9772,139.2972,9951.0
2023-10-20 10:10:00,143.64,143.97,143.49,143.49,8807.0,139.3069,139.627,139.1614,139.1614,8807.0
2023-10-20 10:15:00,143.44,143.69,143.03,143.18,26571.0,139.1129,139.3554,138.7153,138.8608,26571.0
2023-10-20 10:20:00,143.24,144.13,142.86,143.74,46866.0,138.919,139.7821,138.5504,139.4039,46866.0
2023-10-20 10:25:00,143.65,144.1,143.61,143.65,19786.0,139.3166,139.753,139.2778,139.3166,19786.0
2023-10-20 10:30:00,143.58,144.3,143.28,144.26,19078.0,139.2487,139.947,138.9578,139.9082,19078.0
2023-10-20 10:35:00,144.28,144.4,143.8,143.81,66597.0,139.9276,140.044,139.4621,139.4718,66597.0
2023-10-20 10:40:00,143.87,144.07,143.5,143.5,23208.0,139.53,139.7239,139.1711,139.1711,23208.0
2023-10-20 10:45:00,143.51,144.09,143.37,143.61,31465.0,139.1808,139.7433,139.0451,139.2778,31465.0
2023-10-20 10:50:00,143.79,143.88,142.99,143.11,97125.0,139.4524,139.5397,138.6765,138.7929,97125.0
2023-10-20 10:55:00,143.03,143.03,142.48,142.67,16221.0,138.7153,138.7153,138.1819,138.3662,16221.0
2023-10-20 11:00:00,142.76,142.99,142.03,142.19,54666.0,138.4535,138.6765,137.7455,137.9006,54666.0
2023-10-20 11:05:00,142.26,142.47,141.86,142.23,32765.0,137.9685,138.1722,137.5806,137.9394,32765.0
2023-10-20 11:10:00,142.15,142.46,142.06,142.38,19187.0,137.8619,138.1625,137.7746,138.0849,19187.0
2023-10-20 11:15:00,142.42,142.5,141.95,142.08,39940.0,138.1237,138.2013,137.6679,137.794,39940.0
2023-10-20 11:20:00,142.15,142.43,142.01,142.06,31499.0,137.8619,138.1334,137.7261,137.7746,31499.0
2023-10-20 11:25:00,142.19,142.58,142.04,142.3,16194.0,137.9006,138.2789,137.7552,138.0073,16194.0
2023-10-20 11:30:00,142.19,142.56,141.93,142.07,20194.0,137.9006,138.2595,137.6485,137.7843,20194.0
2023-10-20 11:35:00,142.17,142.31,141.87,141.87,46764.0,137.8813,138.017,137.5903,137.5903,46764.0
2023-10-20 11:40:00,141.9,142.2,141.3,142.2,32987.0,137.6194,137.9103,137.0375,137.9103,32987.0
2023-10-20 11:45:00,142.11,142.39,142.01,142.12,34000.0,137.8231,138.0946,137.7261,137.8328,34000.0
2023-10-20 11:50:00,142.2,142.42,142.09,142.27,22784.0,137.9103,138.1237,137.8037,137.9782,22784.0
2023-10-20 11:55:00,142.23,142.65,142.0,142.18,34944.0,137.9394,138.3468,137.7164,137.891,34944.0
2023-10-20 12:00:00,142.17,142.21,141.2,141.25,44085.0,137.8813,137.92,136.9405,136.989,44085.0
2023-10-20 12:05:00,141.34,141.34,140.57,140.63,49141.0,137.0763,137.0763,136.3295,136.3877,49141.0
2023-10-20 12:10:00,140.57,140.85,140.35,140.76,46314.0,136.3295,136.6011,136.1162,136.5138,46314.0
2023-10-20 12:15:00,140.75,141.16,140.52,141.16,31533.0,136.5041,136.9017,136.281,136.9017,31533.0
2023-10-20 12:20:00,141.11,141.74,141.05,141.6,24969.0,136.8532,137.4642,136.795,137.3284,24969.0
2023-10-20 12:25:00,141.62,141.82,141.41,141.42,22187.0,137.3478,137.5418,137.1442,137.1539,22187.0
2023-10-20 12:30:00,141.53,141.99,141.53,141.81,19855.0,137.2606,137.7067,137.2606,137.5321,19855.0
2023-10-20 12:35:00,141.76,142.09,141.64,141.73,10077.0,137.4836,137.8037,137.3672,137.4545,10077.0
2023-10-20 12:40:00,141.79,142.02,141.63,142.02,11728.0,137.5127,137.7358,137.3575,137.7358,11728.0
2023-10-20 12:45:00,142.07,142.32,142.07,142.07,8956.0,137.7843,138.0267,137.7843,137.7843,8956.0
2023-10-20 12:50:00,142.11,142.23,142.04,142.17,5978.0,137.8231,137.9394,137.7552,137.8813,5978.0
2023-10-20 12:55:00,142.17,142.51,142.04,142.45,12026.0,137.8813,138.211,137.7552,138.1528,12026.0
2023-10-20 13:00:00,142.38,142.44,141.89,141.95,14996.0,138.0849,138.1431,137.6097,137.6679,14996.0
2023-10-20 13:05:00,141.93,141.93,141.5,141.57,11123.0,137.6485,137.6485,137.2315,137.2994,11123.0
2023-10-20 13:10:00,141.55,141.83,141.55,141.79,8403.0,137.28,137.5515,137.28,137.5127,8403.0
2023-10-20 13:15:00,141.71,142.3,141.67,142.23,8876.0,137.4351,138.0073,137.3963,137.9394,8876.0
2023-10-20 13:20:00,142.19,142.46,142.0,142.09,12783.0,137.9006,138.1625,137.7164,137.8037,12783.0
2023-10-20 13:25:00,142.09,142.17,141.88,142.04,9652.0,137.8037,137.8813,137.6,137.7552,9652.0
2023-10-20 13:30:00,142.06,142.08,141.53,141.63,15349.0,137.7746,137.794,137.2606,137.3575,15349.0
2023-10-20 13:35:00,141.67,141.78,141.56,141.59,10694.0,137.3963,137.503,137.2897,137.3187,10694.0
2023-10-20 13:40:00,141.61,142.0,141.55,141.89,8876.0,137.3381,137.7164,137.28,137.6097,8876.0
2023-10-20 13:45:00,141.96,141.96,141.15,141.15,11013.0,137.6776,137.6776,136.892,136.892,11013.0
2023-10-20 13:50:00,141.18,141.33,140.83,140.99,21266.0,136.9211,137.0666,136.5817,136.7368,21266.0
2023-10-20 13:55:00,141.05,141.17,141.0,141.12,7170.0,136.795,136.9114,136.7465,136.8629,7170.0
2023-10-20 14:00:00,141.16,141.25,140.51,140.65,14213.0,136.9017,136.989,136.2713,136.4071,14213.0
2023-10-20 14:05:00,140.61,140.7,140.2,140.49,43774.0,136.3683,136.4556,135.9707,136.2519,43774.0
2023-10-20 14:10:00,140.33,140.34,139.71,139.79,34029.0,136.0968,136.1065,135.4955,135.573,34029.0
2023-10-20 14:15:00,139.77,139.82,139.29,139.59,46983.0,135.5537,135.6021,135.0881,135.3791,46983.0
2023-10-20 14:20:00,139.59,139.77,139.5,139.63,27154.0,135.3791,135.5537,135.2918,135.4179,27154.0
2023-10-20 14:25:00,139.63,139.95,139.55,139.86,19118.0,135.4179,135.7282,135.3403,135.6409,19118.0
2023-10-20 14:30:00,139.79,140.2,139.78,140.18,12158.0,135.573,135.9707,135.5634,135.9513,12158.0
2023-10-20 14:35:00,140.14,140.37,139.8,139.93,19589.0,135.9125,136.1356,135.5827,135.7088,19589.0
2023-10-20 14:40:00,139.94,139.99,139.77,139.92,17678.0,135.7185,135.767,135.5537,135.6991,17678.0
2023-10-20 14:45:00,139.89,140.16,139.83,140.1,13734.0,135.67,135.9319,135.6118,135.8737,13734.0
2023-10-20 14:50:00,140.06,140.12,139.97,140.02,9737.0,135.8349,135.8931,135.7476,135.7961,9737.0
2023-10-20 14:55:00,140.02,140.3,140.0,140.09,21896.0,135.7961,136.0677,135.7767,135.864,21896.0
2023-10-20 15:00:00,140.07,140.25,140.06,140.07,22158.0,135.8446,136.0192,135.8349,135.8446,22158.0
2023-10-20 15:05:00,140.1,140.2,139.95,140.02,17952.0,135.8737,135.9707,135.7282,135.7961,17952.0
2023-10-20 15:10:00,140.0,140.09,139.58,139.61,29646.0,135.7767,135.864,135.3694,135.3985,29646.0
2023-10-20 15:15:00,139.6,140.07,139.47,139.99,43166.0,135.3888,135.8446,135.2627,135.767,43166.0
2023-10-20 15:20:00,139.93,139.97,139.55,139.58,17054.0,135.7088,135.7476,135.3403,135.3694,17054.0
2023-10-20 15:25:00,139.53,139.58,139.25,139.51,23799.0,135.3209,135.3694,135.0493,135.3015,23799.0
2023-10-20 15:30:00,139.49,139.59,139.32,139.36,25098.0,135.2821,135.3791,135.1172,135.156,25098.0
2023-10-20 15:35:00,139.36,139.58,139.33,139.36,31733.0,135.156,135.3694,135.1269,135.156,31733.0
2023-10-20 15:40:00,139.32,139.32,139.06,139.07,35431.0,135.1172,135.1172,134.8651,134.8748,35431.0
2023-10-20 15:45:00,139.07,139.22,138.95,139.03,66458.0,134.8748,135.0202,134.7584,134.836,66458.0
2023-10-20 15:50:00,138.99,138.99,138.64,138.81,80155.0,134.7972,134.7972,134.4577,134.6226,80155.0
2023-10-20 15:55:00,138.86,139.07,138.55,138.63,214737.0,134.6711,134.8748,134.3705,134.448,214737.0
2023-10-23 09:30:00,136.56,137.69,135.25,137.26,89283.0,132.4405,133.5364,131.17,133.1194,89283.0
2023-10-23 09:35:00,137.56,137.9,137.04,137.19,42916.0,133.4103,133.7401,132.906,133.0515,42916.0
2023-10-23 09:40:00,137.17,137.21,134.34,134.69,57311.0,133.0321,133.0709,130.2875,130.6269,57311.0
2023-10-23 09:45:00,134.69,136.16,134.42,135.94,38947.0,130.6269,132.0526,130.365,131.8392,38947.0
2023-10-23 09:50:00,135.83,136.74,135.83,136.71,48864.0,131.7325,132.6151,131.7325,132.586,48864.0
2023-10-23 09:55:00,136.47,137.74,136.47,137.66,48386.0,132.3532,133.5849,132.3532,133.5073,48386.0
2023-10-23 10:00:00,137.66,137.93,137.03,137.06,38404.0,133.5073,133.7692,132.8963,132.9254,38404.0
2023-10-23 10:05:00,137.16,137.7,136.82,137.62,22272.0,133.0224,133.5461,132.6926,133.4685,22272.0
2023-10-23 10:10:00,137.62,138.47,137.61,138.15,48554.0,133.4685,134.2929,133.4588,133.9825,48554.0
2023-10-23 10:15:00,138.15,138.71,137.84,138.66,46655.0,133.9825,134.5256,133.6819,134.4771,46655.0
2023-10-23 10:20:00,138.65,138.85,138.24,138.26,23136.0,134.4674,134.6614,134.0698,134.0892,23136.0
2023-10-23 10:25:00,138.37,138.44,137.76,137.99,16604.0,134.1959,134.2638,133.6043,133.8273,16604.0
2023-10-23 10:30:00,138.01,138.18,136.86,136.86,9069.0,133.8467,134.0116,132.7314,132.7314,9069.0
2023-10-23 10:35:00,136.81,137.08,136.46,136.95,32789.0,132.6829,132.9448,132.3435,132.8187,32789.0
2023-10-23 10:40:00,136.96,137.32,136.81,137.12,28018.0,132.8284,133.1776,132.6829,132.9836,28018.0
2023-10-23 10:45:00,137.04,137.12,136.45,136.78,14114.0,132.906,132.9836,132.3338,132.6538,14114.0
2023-10-23 10:50:00,136.81,137.2,136.71,137.12,11385.0,132.6829,133.0612,132.586,132.9836,11385.0
2023-10-23 10:55:00,137.06,137.11,136.49,136.83,23130.0,132.9254,132.9739,132.3726,132.7023,23130.0
2023-10-23 11:00:00,136.83,137.25,136.81,137.19,30147.0,132.7023,133.1097,132.6829,133.0515,30147.0
2023-10-23 11:05:00,137.22,137.57,136.93,137.18,36721.0,133.0806,133.42,132.7993,133.0418,36721.0
2023-10-23 11:10:00,137.36,137.49,137.11,137.49,10390.0,133.2164,133.3424,132.9739,133.3424,10390.0
2023-10-23 11:15:00,137.4,138.03,137.37,137.65,9015.0,133.2551,133.8661,133.2261,133.4976,9015.0
2023-10-23 11:20:00,137.7,138.21,137.58,138.1,23579.0,133.5461,134.0407,133.4297,133.934,23579.0
2023-10-23 11:25:00,138.1,138.3,137.81,137.84,40883.0,133.934,134.128,133.6528,133.6819,40883.0
2023-10-23 11:30:00,137.84,138.58,137.83,138.36,22633.0,133.6819,134.3995,133.6722,134.1862,22633.0
2023-10-23 11:35:00,138.4,138.74,138.32,138.48,12997.0,134.225,134.5547,134.1474,134.3026,12997.0
2023-10-23 11:40:00,138.54,138.54,137.92,137.92,11576.0,134.3608,134.3608,133.7595,133.7595,11576.0
2023-10-23 11:45:00,137.85,137.87,137.08,137.16,12904.0,133.6916,133.711,132.9448,133.0224,12904.0
2023-10-23 11:50:00,137.2,137.26,136.73,136.88,12179.0,133.0612,133.1194,132.6054,132.7508,12179.0
2023-10-23 11:55:00,136.84,137.07,136.62,136.93,30581.0,132.712,132.9351,132.4987,132.7993,30581.0
2023-10-23 12:00:00,136.92,137.08,136.42,136.67,21154.0,132.7896,132.9448,132.3047,132.5472,21154.0
2023-10-23 12:05:00,136.66,137.14,136.65,137.14,9217.0,132.5375,133.003,132.5278,133.003,9217.0
2023-10-23 12:10:00,137.2,137.2,136.75,136.78,5992.0,133.0612,133.0612,132.6248,132.6538,5992.0
2023-10-23 12:15:00,136.77,136.92,136.39,136.82,35159.0,132.6442,132.7896,132.2756,132.6926,35159.0
2023-10-23 12:20:00,136.8,136.97,136.54,136.95,11425.0,132.6732,132.8381,132.4211,132.8187,11425.0
2023-10-23 12:25:00,136.8,137.1,136.77,136.94,4851.0,132.6732,132.9642,132.6442,132.809,4851.0
2023-10-23 12:30:00,136.86,137.1,136.7,137.1,7705.0,132.7314,132.9642,132.5763,132.9642,7705.0
2023-10-23 12:35:00,137.08,137.37,136.98,137.2,7638.0,132.9448,133.2261,132.8478,133.0612,7638.0
2023-10-23 12:40:00,137.13,137.25,137.1,137.11,4719.0,132.9933,133.1097,132.9642,132.9739,4719.0
2023-10-23 12:45:00,137.15,137.32,137.04,137.06,17235.0,133.0127,133.1776,132.906,132.9254,17235.0
2023-10-23 12:50:00,137.06,137.39,136.91,137.33,19598.0,132.9254,133.2454,132.7799,133.1873,19598.0
2023-10-23 12:55:00,137.39,137.78,137.37,137.74,11470.0,133.2454,133.6237,133.2261,133.5849,11470.0
2023-10-23 13:00:00,137.85,137.96,137.67,137.72,11815.0,133.6916,133.7983,133.517,133.5655,11815.0
2023-10-23 13:05:00,137.8,137.9,137.69,137.76,21634.0,133.6431,133.7401,133.5364,133.6043,21634.0
2023-10-23 13:10:00,137.7,137.7,137.3,137.56,5721.0,133.5461,133.5461,133.1582,133.4103,5721.0
2023-10-23 13:15:00,137.44,137.65,137.17,137.26,6508.0,133.2939,133.4976,133.0321,133.1194,6508.0
2023-10-23 13:20:00,137.14,137.45,137.12,137.2,10726.0,133.003,133.3036,132.9836,133.0612,10726.0
2023-10-23 13:25:00,137.15,137.15,136.86,137.05,10068.0,133.0127,133.0127,132.7314,132.9157,10068.0
2023-10-23 13:30:00,137.05,137.25,136.9,137.19,9055.0,132.9157,133.1097,132.7702,133.0515,9055.0
2023-10-23 13:35:00,137.15,137.4,137.0,137.22,17294.0,133.0127,133.2551,132.8672,133.0806,17294.0
2023-10-23 13:40:00,137.22,137.39,137.04,137.29,14750.0,133.0806,133.2454,132.906,133.1485,14750.0
2023-10-23 13:45:00,137.28,137.67,137.14,137.51,18282.0,133.1388,133.517,133.003,133.3618,18282.0
2023-10-23 13:50:00,137.5,137.93,137.21,137.22,110755.0,133.3521,133.7692,133.0709,133.0806,110755.0
2023-10-23 13:55:00,137.19,137.26,136.79,137.0,15582.0,133.0515,133.1194,132.6635,132.8672,15582.0
2023-10-23 14:00:00,136.98,137.28,136.9,137.2,21066.0,132.8478,133.1388,132.7702,133.0612,21066.0
2023-10-23 14:05:00,137.26,137.46,137.21,137.4,13719.0,133.1194,133.3133,133.0709,133.2551,13719.0
2023-10-23 14:10:00,137.34,137.36,136.91,137.03,16280.0,133.197,133.2164,132.7799,132.8963,16280.0
2023-10-23 14:15:00,136.93,137.06,136.78,136.95,18165.0,132.7993,132.9254,132.6538,132.8187,18165.0
2023-10-23 14:20:00,136.97,136.97,136.7,136.92,14888.0,132.8381,132.8381,132.5763,132.7896,14888.0
2023-10-23 14:25:00,136.88,137.1,136.8,136.9,34021.0,132.7508,132.9642,132.6732,132.7702,34021.0
2023-10-23 14:30:00,136.96,137.05,136.59,136.79,21048.0,132.8284,132.9157,132.4696,132.6635,21048.0
2023-10-23 14:35:00,136.77,137.13,136.77,137.1,11511.0,132.6442,132.9933,132.6442,132.9642,11511.0
2023-10-23 14:40:00,137.1,137.3,136.67,136.78,31419.0,132.9642,133.1582,132.5472,132.6538,31419.0
2023-10-23 14:45:00,136.83,137.05,136.71,136.98,12144.0,132.7023,132.9157,132.586,132.8478,12144.0
2023-10-23 14:50:00,137.0,137.04,136.89,136.9,7463.0,132.8672,132.906,132.7605,132.7702,7463.0
2023-10-23 14:55:00,136.95,136.96,136.79,136.84,14479.0,132.8187,132.8284,132.6635,132.712,14479.0
2023-10-23 15:00:00,136.87,136.91,136.6,136.85,10972.0,132.7411,132.7799,132.4793,132.7217,10972.0
2023-10-23 15:05:00,136.88,136.93,136.76,136.86,17909.0,132.7508,132.7993,132.6345,132.7314,17909.0
2023-10-23 15:10:00,136.82,136.89,136.5,136.79,31385.0,132.6926,132.7605,132.3823,132.6635,31385.0
2023-10-23 15:15:00,136.75,137.0,136.68,137.0,15585.0,132.6248,132.8672,132.5569,132.8672,15585.0
2023-10-23 15:20:00,136.95,136.95,136.62,136.93,25191.0,132.8187,132.8187,132.4987,132.7993,25191.0
2023-10-23 15:25:00,136.83,136.97,136.53,136.77,57948.0,132.7023,132.8381,132.4114,132.6442,57948.0
2023-10-23 15:30:00,136.77,136.98,136.62,136.85,35793.0,132.6442,132.8478,132.4987,132.7217,35793.0
2023-10-23 15:35:00,136.87,136.96,136.73,136.9,25230.0,132.7411,132.8284,132.6054,132.7702,25230.0
2023-10-23 15:40:00,136.88,137.0,136.74,136.79,39534.0,132.7508,132.8672,132.6151,132.6635,39534.0
2023-10-23 15:45:00,136.77,136.88,136.63,136.74,56304.0,132.6442,132.7508,132.5084,132.6151,56304.0
2023-10-23 15:50:00,136.7,136.9,136.61,136.79,109814.0,132.5763,132.7702,132.489,132.6635,109814.0
2023-10-23 15:55:00,136.83,136.87,136.15,136.26,173059.0,132.7023,132.7411,132.0429,132.1495,173059.0
2023-10-24 09:30:00,137.0,138.29,136.94,137.9,84735.0,132.8672,134.1183,132.809,133.7401,84735.0
2023-10-24 09:35:00,138.02,139.8,137.8,139.76,68087.0,133.8564,135.5827,133.6431,135.544,68087.0
2023-10-24 09:40:00,139.81,140.55,138.88,140.53,106742.0,135.5924,136.3101,134.6905,136.2907,106742.0
2023-10-24 09:45:00,140.45,141.8,140.0,141.34,77724.0,136.2131,137.5224,135.7767,137.0763,77724.0
2023-10-24 09:50:00,141.4,141.4,139.41,139.7,20295.0,137.1345,137.1345,135.2045,135.4858,20295.0
2023-10-24 09:55:00,139.67,139.79,138.97,139.13,18485.0,135.4567,135.573,134.7778,134.933,18485.0
2023-10-24 10:00:00,139.15,139.77,138.59,139.77,37649.0,134.9524,135.5537,134.4092,135.5537,37649.0
2023-10-24 10:05:00,139.69,140.77,139.46,140.6,35196.0,135.4761,136.5235,135.253,136.3586,35196.0
2023-10-24 10:10:00,140.6,140.71,139.8,140.19,25582.0,136.3586,136.4653,135.5827,135.961,25582.0
2023-10-24 10:15:00,140.2,141.05,140.07,140.84,35306.0,135.9707,136.795,135.8446,136.5914,35306.0
2023-10-24 10:20:00,140.85,141.26,140.38,141.22,27729.0,136.6011,136.9987,136.1453,136.9599,27729.0
2023-10-24 10:25:00,141.06,141.65,140.95,141.61,30555.0,136.8047,137.3769,136.6981,137.3381,30555.0
2023-10-24 10:30:00,141.6,141.64,140.87,141.13,19931.0,137.3284,137.3672,136.6205,136.8726,19931.0
2023-10-24 10:35:00,141.07,141.43,140.62,141.25,17072.0,136.8144,137.1636,136.378,136.989,17072.0
2023-10-24 10:40:00,141.17,141.18,140.37,141.0,22458.0,136.9114,136.9211,136.1356,136.7465,22458.0
2023-10-24 10:45:00,140.97,141.32,140.62,140.84,20063.0,136.7175,137.0569,136.378,136.5914,20063.0
2023-10-24 10:50:00,140.72,140.91,140.01,140.01,14168.0,136.475,136.6593,135.7864,135.7864,14168.0
2023-10-24 10:55:00,140.22,140.7,140.16,140.31,16876.0,135.9901,136.4556,135.9319,136.0774,16876.0
2023-10-24 11:00:00,140.24,140.25,139.75,140.13,30629.0,136.0095,136.0192,135.5343,135.9028,30629.0
2023-10-24 11:05:00,140.1,140.2,139.94,140.05,14485.0,135.8737,135.9707,135.7185,135.8252,14485.0
2023-10-24 11:10:00,140.05,140.33,139.65,139.67,21425.0,135.8252,136.0968,135.4373,135.4567,21425.0
2023-10-24 11:15:00,139.66,140.19,139.53,139.98,9981.0,135.447,135.961,135.3209,135.7573,9981.0
2023-10-24 11:20:00,140.05,140.05,139.53,139.99,12954.0,135.8252,135.8252,135.3209,135.767,12954.0
2023-10-24 11:25:00,139.88,140.42,139.84,140.17,12940.0,135.6603,136.184,135.6215,135.9416,12940.0
2023-10-24 11:30:00,140.09,140.52,139.98,140.4,9829.0,135.864,136.281,135.7573,136.1646,9829.0
2023-10-24 11:35:00,140.32,140.32,139.85,139.85,10447.0,136.0871,136.0871,135.6312,135.6312,10447.0
2023-10-24 11:40:00,139.84,139.97,139.69,139.79,8850.0,135.6215,135.7476,135.4761,135.573,8850.0
2023-10-24 11:45:00,139.92,140.0,139.64,139.64,8352.0,135.6991,135.7767,135.4276,135.4276,8352.0
2023-10-24 11:50:00,139.5,139.59,139.19,139.48,11381.0,135.2918,135.3791,134.9911,135.2724,11381.0
2023-10-24 11:55:00,139.31,139.49,139.23,139.31,4507.0,135.1075,135.2821,135.0299,135.1075,4507.0
2023-10-24 12:00:00,139.27,139.52,139.09,139.09,3729.0,135.0687,135.3112,134.8942,134.8942,3729.0
2023-10-24 12:05:00,139.26,139.63,139.09,139.47,12884.0,135.059,135.4179,134.8942,135.2627,12884.0
2023-10-24 12:10:00,139.44,139.57,139.09,139.09,6542.0,135.2336,135.3597,134.8942,134.8942,6542.0
2023-10-24 12:15:00,139.16,139.3,138.92,139.1,10043.0,134.9621,135.0978,134.7293,134.9039,10043.0
2023-10-24 12:20:00,139.03,139.13,138.55,138.57,16507.0,134.836,134.933,134.3705,134.3899,16507.0
2023-10-24 12:25:00,138.7,139.14,138.7,139.02,13291.0,134.5159,134.9427,134.5159,134.8263,13291.0
2023-10-24 12:30:00,139.09,139.18,138.98,139.04,4988.0,134.8942,134.9815,134.7875,134.8457,4988.0
2023-10-24 12:35:00,139.0,139.14,138.71,139.01,11439.0,134.8069,134.9427,134.5256,134.8166,11439.0
2023-10-24 12:40:00,139.09,139.12,138.92,138.96,5304.0,134.8942,134.9233,134.7293,134.7681,5304.0
2023-10-24 12:45:00,139.05,139.23,139.03,139.07,6621.0,134.8554,135.0299,134.836,134.8748,6621.0
2023-10-24 12:50:00,139.06,139.35,138.91,139.34,8811.0,134.8651,135.1463,134.7196,135.1366,8811.0
2023-10-24 12:55:00,139.33,139.61,139.29,139.58,10664.0,135.1269,135.3985,135.0881,135.3694,10664.0
2023-10-24 13:00:00,139.58,139.8,139.52,139.7,10535.0,135.3694,135.5827,135.3112,135.4858,10535.0
2023-10-24 13:05:00,139.62,139.95,139.55,139.92,17866.0,135.4082,135.7282,135.3403,135.6991,17866.0
2023-10-24 13:10:00,139.87,140.03,139.49,139.89,11334.0,135.6506,135.8058,135.2821,135.67,11334.0
2023-10-24 13:15:00,139.95,140.24,139.9,140.19,18297.0,135.7282,136.0095,135.6797,135.961,18297.0
2023-10-24 13:20:00,140.25,140.65,140.23,140.64,11208.0,136.0192,136.4071,135.9998,136.3974,11208.0
2023-10-24 13:25:00,140.61,140.85,140.46,140.65,13783.0,136.3683,136.6011,136.2228,136.4071,13783.0
2023-10-24 13:30:00,140.71,140.83,140.2,140.2,6158.0,136.4653,136.5817,135.9707,135.9707,6158.0
2023-10-24 13:35:00,140.2,140.2,139.92,140.03,8615.0,135.9707,135.9707,135.6991,135.8058,8615.0
2023-10-24 13:40:00,140.0,140.27,139.99,140.25,7152.0,135.7767,136.0386,135.767,136.0192,7152.0
2023-10-24 13:45:00,140.22,140.52,140.05,140.42,16943.0,135.9901,136.281,135.8252,136.184,16943.0
2023-10-24 13:50:00,140.35,140.48,140.3,140.3,6046.0,136.1162,136.2422,136.0677,136.0677,6046.0
2023-10-24 13:55:00,140.37,140.37,140.01,140.07,3909.0,136.1356,136.1356,135.7864,135.8446,3909.0
2023-10-24 14:00:00,139.94,140.23,139.88,139.97,9508.0,135.7185,135.9998,135.6603,135.7476,9508.0
2023-10-24 14:05:00,139.93,140.09,139.83,139.89,10348.0,135.7088,135.864,135.6118,135.67,10348.0
2023-10-24 14:10:00,139.89,139.91,139.69,139.79,2334.0,135.67,135.6894,135.4761,135.573,2334.0
2023-10-24 14:15:00,139.71,139.96,139.5,139.5,7500.0,135.4955,135.7379,135.2918,135.2918,7500.0
2023-10-24 14:20:00,139.5,139.63,139.4,139.6,4187.0,135.2918,135.4179,135.1948,135.3888,4187.0
2023-10-24 14:25:00,139.53,139.65,139.44,139.59,10642.0,135.3209,135.4373,135.2336,135.3791,10642.0
2023-10-24 14:30:00,139.59,139.95,139.59,139.8,9064.0,135.3791,135.7282,135.3791,135.5827,9064.0
2023-10-24 14:35:00,139.76,139.81,139.65,139.73,5757.0,135.544,135.5924,135.4373,135.5149,5757.0
2023-10-24 14:40:00,139.69,139.77,139.51,139.77,6973.0,135.4761,135.5537,135.3015,135.5537,6973.0
2023-10-24 14:45:00,139.76,139.77,139.62,139.63,5167.0,135.544,135.5537,135.4082,135.4179,5167.0
2023-10-24 14:50:00,139.62,139.7,139.55,139.58,8322.0,135.4082,135.4858,135.3403,135.3694,8322.0
2023-10-24 14:55:00,139.58,139.96,139.57,139.76,10779.0,135.3694,135.7379,135.3597,135.544,10779.0
2023-10-24 15:00:00,139.81,139.96,139.78,139.78,12814.0,135.5924,135.7379,135.5634,135.5634,12814.0
2023-10-24 15:05:00,139.73,139.73,139.32,139.45,5445.0,135.5149,135.5149,135.1172,135.2433,5445.0
2023-10-24 15:10:00,139.33,139.69,139.33,139.47,14474.0,135.1269,135.4761,135.1269,135.2627,14474.0
2023-10-24 15:15:00,139.5,139.89,139.45,139.81,10966.0,135.2918,135.67,135.2433,135.5924,10966.0
2023-10-24 15:20:00,139.77,139.88,139.6,139.74,10334.0,135.5537,135.6603,135.3888,135.5246,10334.0
2023-10-24 15:25:00,139.7,139.84,139.62,139.7,14350.0,135.4858,135.6215,135.4082,135.4858,14350.0
2023-10-24 15:30:00,139.73,139.75,139.59,139.7,21581.0,135.5149,135.5343,135.3791,135.4858,21581.0
2023-10-24 15:35:00,139.72,139.76,139.5,139.5,14675.0,135.5052,135.544,135.2918,135.2918,14675.0
2023-10-24 15:40:00,139.53,139.79,139.42,139.53,15723.0,135.3209,135.573,135.2142,135.3209,15723.0
2023-10-24 15:45:00,139.52,139.64,139.28,139.28,23211.0,135.3112,135.4276,135.0784,135.0784,23211.0
2023-10-24 15:50:00,139.32,139.39,139.12,139.27,42667.0,135.1172,135.1851,134.9233,135.0687,42667.0
2023-10-24 15:55:00,139.24,139.53,139.13,139.18,95367.0,135.0396,135.3209,134.933,134.9815,95367.0
2023-10-25 09:30:00,136.22,136.73,133.82,134.87,160383.0,132.1107,132.6054,129.7831,130.8015,160383.0
2023-10-25 09:35:00,134.65,134.8,133.35,134.3,64243.0,130.5881,130.7336,129.3273,130.2487,64243.0
2023-10-25 09:40:00,134.54,134.8,133.93,134.59,50394.0,130.4814,130.7336,129.8898,130.5299,50394.0
2023-10-25 09:45:00,134.59,134.59,133.22,133.84,97595.0,130.5299,130.5299,129.2012,129.8025,97595.0
2023-10-25 09:50:00,133.86,134.78,133.85,134.69,24760.0,129.8219,130.7142,129.8122,130.6269,24760.0
2023-10-25 09:55:00,134.7,134.93,134.07,134.24,20510.0,130.6366,130.8597,130.0256,130.1905,20510.0
2023-10-25 10:00:00,134.22,134.38,133.78,134.38,17439.0,130.1711,130.3262,129.7443,130.3262,17439.0
2023-10-25 10:05:00,134.28,134.72,133.83,134.62,24812.0,130.2293,130.656,129.7928,130.559,24812.0
2023-10-25 10:10:00,134.62,135.14,134.22,135.09,21111.0,130.559,131.0633,130.1711,131.0148,21111.0
2023-10-25 10:15:00,135.09,135.09,134.62,134.84,16814.0,131.0148,131.0148,130.559,130.7724,16814.0
2023-10-25 10:20:00,134.84,135.04,134.62,134.99,15322.0,130.7724,130.9663,130.559,130.9178,15322.0
2023-10-25 10:25:00,134.96,135.21,134.85,134.95,17179.0,130.8888,131.1312,130.7821,130.8791,17179.0
2023-10-25 10:30:00,134.92,135.64,134.88,135.54,20857.0,130.85,131.5482,130.8112,131.4513,20857.0
2023-10-25 10:35:00,135.49,136.09,135.34,135.93,17576.0,131.4028,131.9847,131.2573,131.8295,17576.0
2023-10-25 10:40:00,135.93,135.99,135.64,135.74,13631.0,131.8295,131.8877,131.5482,131.6452,13631.0
2023-10-25 10:45:00,135.76,136.54,135.5,136.5,41411.0,131.6646,132.4211,131.4125,132.3823,41411.0
2023-10-25 10:50:00,136.45,136.73,135.82,136.07,30840.0,132.3338,132.6054,131.7228,131.9653,30840.0
2023-10-25 10:55:00,135.97,136.16,135.35,135.35,7619.0,131.8683,132.0526,131.267,131.267,7619.0
2023-10-25 11:00:00,135.38,136.27,135.29,136.17,46391.0,131.2961,132.1592,131.2088,132.0623,46391.0
2023-10-25 11:05:00,136.17,136.78,136.07,136.73,14430.0,132.0623,132.6538,131.9653,132.6054,14430.0
2023-10-25 11:10:00,136.81,137.12,136.76,136.93,24278.0,132.6829,132.9836,132.6345,132.7993,24278.0
2023-10-25 11:15:00,136.96,137.61,136.95,137.45,25441.0,132.8284,133.4588,132.8187,133.3036,25441.0
2023-10-25 11:20:00,137.41,137.44,137.08,137.31,19784.0,133.2648,133.2939,132.9448,133.1679,19784.0
2023-10-25 11:25:00,137.27,137.81,137.24,137.57,18686.0,133.1291,133.6528,133.1,133.42,18686.0
2023-10-25 11:30:00,137.52,137.53,137.28,137.37,27997.0,133.3715,133.3812,133.1388,133.2261,27997.0
2023-10-25 11:35:00,137.39,138.11,137.28,138.11,12544.0,133.2454,133.9437,133.1388,133.9437,12544.0
2023-10-25 11:40:00,137.79,137.97,137.34,137.73,14111.0,133.6334,133.808,133.197,133.5752,14111.0
2023-10-25 11:45:00,137.76,137.87,136.77,136.89,13444.0,133.6043,133.711,132.6442,132.7605,13444.0
2023-10-25 11:50:00,136.79,136.98,136.25,136.25,77695.0,132.6635,132.8478,132.1398,132.1398,77695.0
2023-10-25 11:55:00,136.22,136.38,136.09,136.09,15168.0,132.1107,132.2659,131.9847,131.9847,15168.0
2023-10-25 12:00:00,136.08,136.08,134.87,135.03,63940.0,131.975,131.975,130.8015,130.9566,63940.0
2023-10-25 12:05:00,135.15,135.46,135.15,135.27,6730.0,131.073,131.3737,131.073,131.1894,6730.0
2023-10-25 12:10:00,135.34,135.52,135.14,135.14,11203.0,131.2573,131.4319,131.0633,131.0633,11203.0
2023-10-25 12:15:00,135.1,135.24,134.87,135.16,12932.0,131.0245,131.1603,130.8015,131.0827,12932.0
2023-10-25 12:20:00,135.21,135.31,135.04,135.16,5194.0,131.1312,131.2282,130.9663,131.0827,5194.0
2023-10-25 12:25:00,135.03,135.35,134.98,135.19,5742.0,130.9566,131.267,130.9081,131.1118,5742.0
2023-10-25 12:30:00,135.1,135.8,135.1,135.75,7529.0,131.0245,131.7034,131.0245,131.6549,7529.0
2023-10-25 12:35:00,135.56,135.65,135.2,135.25,7113.0,131.4707,131.5579,131.1215,131.17,7113.0
2023-10-25 12:40:00,135.25,135.53,135.25,135.47,19297.0,131.17,131.4416,131.17,131.3834,19297.0
2023-10-25 12:45:00,135.49,135.58,134.71,134.85,17451.0,131.4028,131.49,130.6463,130.7821,17451.0
2023-10-25 12:50:00,134.91,134.95,134.57,134.83,18555.0,130.8403,130.8791,130.5105,130.7627,18555.0
2023-10-25 12:55:00,134.9,135.08,134.9,135.03,19172.0,130.8306,131.0051,130.8306,130.9566,19172.0
2023-10-25 13:00:00,135.03,135.28,134.95,135.02,19518.0,130.9566,131.1991,130.8791,130.9469,19518.0
2023-10-25 13:05:00,135.09,135.64,134.99,135.63,7067.0,131.0148,131.5482,130.9178,131.5385,7067.0
2023-10-25 13:10:00,135.57,135.81,135.43,135.65,5581.0,131.4804,131.7131,131.3446,131.5579,5581.0
2023-10-25 13:15:00,135.69,135.95,135.48,135.88,9579.0,131.5967,131.8489,131.3931,131.781,9579.0
2023-10-25 13:20:00,135.88,136.21,135.51,135.63,8811.0,131.781,132.101,131.4222,131.5385,8811.0
2023-10-25 13:25:00,135.61,135.71,135.52,135.71,3042.0,131.5191,131.6161,131.4319,131.6161,3042.0
2023-10-25 13:30:00,135.55,135.76,135.46,135.76,4874.0,131.461,131.6646,131.3737,131.6646,4874.0
2023-10-25 13:35:00,135.74,136.08,135.53,135.92,5079.0,131.6452,131.975,131.4416,131.8198,5079.0
2023-10-25 13:40:00,135.97,136.05,135.81,136.0,6462.0,131.8683,131.9459,131.7131,131.8974,6462.0
2023-10-25 13:45:00,136.02,136.1,135.92,136.03,7930.0,131.9168,131.9944,131.8198,131.9265,7930.0
2023-10-25 13:50:00,136.05,136.17,135.81,135.96,13452.0,131.9459,132.0623,131.7131,131.8586,13452.0
2023-10-25 13:55:00,135.98,136.73,135.98,136.71,9443.0,131.878,132.6054,131.878,132.586,9443.0
2023-10-25 14:00:00,136.69,136.89,136.51,136.51,10146.0,132.5666,132.7605,132.392,132.392,10146.0
2023-10-25 14:05:00,136.55,136.79,136.34,136.6,9814.0,132.4308,132.6635,132.2271,132.4793,9814.0
2023-10-25 14:10:00,136.56,137.01,136.56,136.97,11231.0,132.4405,132.8769,132.4405,132.8381,11231.0
2023-10-25 14:15:00,136.98,136.98,136.8,136.83,6678.0,132.8478,132.8478,132.6732,132.7023,6678.0
2023-10-25 14:20:00,136.83,136.86,136.36,136.36,12379.0,132.7023,132.7314,132.2465,132.2465,12379.0
2023-10-25 14:25:00,136.41,136.45,135.76,135.97,53092.0,132.295,132.3338,131.6646,131.8683,53092.0
2023-10-25 14:30:00,135.99,136.4,135.98,136.39,15140.0,131.8877,132.2853,131.878,132.2756,15140.0
2023-10-25 14:35:00,136.44,136.44,136.07,136.07,6436.0,132.3241,132.3241,131.9653,131.9653,6436.0
2023-10-25 14:40:00,136.05,136.23,135.9,135.98,12449.0,131.9459,132.1204,131.8004,131.878,12449.0
2023-10-25 14:45:00,135.98,136.2,135.98,136.11,7211.0,131.878,132.0913,131.878,132.0041,7211.0
2023-10-25 14:50:00,136.13,136.35,136.11,136.15,5632.0,132.0235,132.2368,132.0041,132.0429,5632.0
2023-10-25 14:55:00,136.22,136.34,136.06,136.11,19344.0,132.1107,132.2271,131.9556,132.0041,19344.0
2023-10-25 15:00:00,136.15,136.15,135.67,135.72,20799.0,132.0429,132.0429,131.5773,131.6258,20799.0
2023-10-25 15:05:00,135.72,136.31,135.65,136.09,15266.0,131.6258,132.198,131.5579,131.9847,15266.0
2023-10-25 15:10:00,136.17,136.22,135.9,135.98,17477.0,132.0623,132.1107,131.8004,131.878,17477.0
2023-10-25 15:15:00,135.97,136.2,135.81,135.94,16638.0,131.8683,132.0913,131.7131,131.8392,16638.0
2023-10-25 15:20:00,135.91,136.19,135.91,136.07,15526.0,131.8101,132.0816,131.8101,131.9653,15526.0
2023-10-25 15:25:00,136.06,136.11,135.75,135.79,14999.0,131.9556,132.0041,131.6549,131.6937,14999.0
2023-10-25 15:30:00,135.8,136.05,135.8,136.0,16057.0,131.7034,131.9459,131.7034,131.8974,16057.0
2023-10-25 15:35:00,136.0,136.42,135.9,136.09,30007.0,131.8974,132.3047,131.8004,131.9847,30007.0
2023-10-25 15:40:00,136.05,136.05,135.55,135.69,24068.0,131.9459,131.9459,131.461,131.5967,24068.0
2023-10-25 15:45:00,135.68,135.77,135.55,135.61,31681.0,131.587,131.6743,131.461,131.5191,31681.0
2023-10-25 15:50:00,135.59,135.78,135.56,135.63,53421.0,131.4997,131.684,131.4707,131.5385,53421.0
2023-10-25 15:55:00,135.61,135.65,135.22,135.3,130156.0,131.5191,131.5579,131.1409,131.2185,130156.0
2023-10-26 09:30:00,136.39,137.94,136.39,137.94,38904.0,132.2756,133.7789,132.2756,133.7789,38904.0
2023-10-26 09:35:00,137.36,138.4,136.0,136.0,33143.0,133.2164,134.225,131.8974,131.8974,33143.0
2023-10-26 09:40:00,136.19,137.58,136.14,137.04,14542.0,132.0816,133.4297,132.0332,132.906,14542.0
2023-10-26 09:45:00,136.77,137.36,136.59,136.74,10047.0,132.6442,133.2164,132.4696,132.6151,10047.0
2023-10-26 09:50:00,136.71,137.14,136.0,136.48,13833.0,132.586,133.003,131.8974,132.3629,13833.0
2023-10-26 09:55:00,136.54,136.58,135.39,135.79,10962.0,132.4211,132.4599,131.3058,131.6937,10962.0
2023-10-26 10:00:00,135.81,136.21,135.12,135.72,30305.0,131.7131,132.101,131.0439,131.6258,30305.0
2023-10-26 10:05:00,135.6,136.22,135.25,135.93,8385.0,131.5094,132.1107,131.17,131.8295,8385.0
2023-10-26 10:10:00,135.73,136.17,135.65,135.71,12286.0,131.6355,132.0623,131.5579,131.6161,12286.0
2023-10-26 10:15:00,135.78,136.18,135.56,135.75,7987.0,131.684,132.0719,131.4707,131.6549,7987.0
2023-10-26 10:20:00,135.66,136.56,135.55,136.02,36403.0,131.5676,132.4405,131.461,131.9168,36403.0
2023-10-26 10:25:00,136.23,137.19,136.23,137.01,9833.0,132.1204,133.0515,132.1204,132.8769,9833.0
2023-10-26 10:30:00,137.14,137.14,136.61,136.84,7043.0,133.003,133.003,132.489,132.712,7043.0
2023-10-26 10:35:00,136.82,136.86,136.38,136.6,6792.0,132.6926,132.7314,132.2659,132.4793,6792.0
2023-10-26 10:40:00,136.6,137.7,136.6,137.7,10609.0,132.4793,133.5461,132.4793,133.5461,10609.0
2023-10-26 10:45:00,137.71,138.52,137.64,138.46,18670.0,133.5558,134.3414,133.4879,134.2832,18670.0
2023-10-26 10:50:00,138.44,138.66,138.15,138.6,18719.0,134.2638,134.4771,133.9825,134.4189,18719.0
2023-10-26 10:55:00,138.54,138.95,138.04,138.09,16501.0,134.3608,134.7584,133.8758,133.9243,16501.0
2023-10-26 11:00:00,138.17,138.29,138.07,138.09,13231.0,134.0019,134.1183,133.9049,133.9243,13231.0
2023-10-26 11:05:00,138.14,138.25,137.55,137.83,6023.0,133.9728,134.0795,133.4006,133.6722,6023.0
2023-10-26 11:10:00,137.85,138.04,137.38,137.55,5260.0,133.6916,133.8758,133.2357,133.4006,5260.0
2023-10-26 11:15:00,137.47,138.01,137.33,137.86,5097.0,133.323,133.8467,133.1873,133.7013,5097.0
2023-10-26 11:20:00,137.9,137.92,137.34,137.4,6310.0,133.7401,133.7595,133.197,133.2551,6310.0
2023-10-26 11:25:00,137.38,137.57,137.08,137.47,7018.0,133.2357,133.42,132.9448,133.323,7018.0
2023-10-26 11:30:00,137.42,137.5,137.19,137.42,4893.0,133.2745,133.3521,133.0515,133.2745,4893.0
2023-10-26 11:35:00,137.36,137.88,137.36,137.48,5087.0,133.2164,133.7207,133.2164,133.3327,5087.0
2023-10-26 11:40:00,137.54,137.55,137.01,137.34,9360.0,133.3909,133.4006,132.8769,133.197,9360.0
2023-10-26 11:45:00,137.29,137.57,137.29,137.31,6978.0,133.1485,133.42,133.1485,133.1679,6978.0
2023-10-26 11:50:00,137.24,137.46,137.02,137.03,6884.0,133.1,133.3133,132.8866,132.8963,6884.0
2023-10-26 11:55:00,137.04,137.15,136.9,136.97,7347.0,132.906,133.0127,132.7702,132.8381,7347.0
2023-10-26 12:00:00,136.91,136.95,136.57,136.95,5305.0,132.7799,132.8187,132.4502,132.8187,5305.0
2023-10-26 12:05:00,136.85,136.9,136.65,136.82,13699.0,132.7217,132.7702,132.5278,132.6926,13699.0
2023-10-26 12:10:00,136.77,136.77,136.45,136.55,8066.0,132.6442,132.6442,132.3338,132.4308,8066.0
2023-10-26 12:15:00,136.5,136.5,135.89,135.94,22896.0,132.3823,132.3823,131.7907,131.8392,22896.0
2023-10-26 12:20:00,136.04,136.22,135.79,135.79,13082.0,131.9362,132.1107,131.6937,131.6937,13082.0
2023-10-26 12:25:00,135.73,136.18,135.51,136.18,25865.0,131.6355,132.0719,131.4222,132.0719,25865.0
2023-10-26 12:30:00,136.09,136.66,136.09,136.5,14924.0,131.9847,132.5375,131.9847,132.3823,14924.0
2023-10-26 12:35:00,136.48,136.71,136.34,136.52,13424.0,132.3629,132.586,132.2271,132.4017,13424.0
2023-10-26 12:40:00,136.43,136.5,135.92,135.92,9687.0,132.3144,132.3823,131.8198,131.8198,9687.0
2023-10-26 12:45:00,135.93,136.15,135.82,136.06,12224.0,131.8295,132.0429,131.7228,131.9556,12224.0
2023-10-26 12:50:00,136.01,136.25,135.94,136.0,5300.0,131.9071,132.1398,131.8392,131.8974,5300.0
2023-10-26 12:55:00,135.96,136.22,135.87,136.03,23880.0,131.8586,132.1107,131.7713,131.9265,23880.0
2023-10-26 13:00:00,136.03,136.46,135.91,136.0,24155.0,131.9265,132.3435,131.8101,131.8974,24155.0
2023-10-26 13:05:00,135.97,136.04,135.71,135.97,13577.0,131.8683,131.9362,131.6161,131.8683,13577.0
2023-10-26 13:10:00,135.97,136.04,135.62,135.94,6426.0,131.8683,131.9362,131.5288,131.8392,6426.0
2023-10-26 13:15:00,136.06,136.21,135.78,135.78,11255.0,131.9556,132.101,131.684,131.684,11255.0
2023-10-26 13:20:00,135.69,135.71,135.1,135.39,17912.0,131.5967,131.6161,131.0245,131.3058,17912.0
2023-10-26 13:25:00,135.34,135.49,135.16,135.26,10418.0,131.2573,131.4028,131.0827,131.1797,10418.0
2023-10-26 13:30:00,135.34,135.42,134.92,135.34,9983.0,131.2573,131.3349,130.85,131.2573,9983.0
2023-10-26 13:35:00,135.37,135.38,135.08,135.08,4619.0,131.2864,131.2961,131.0051,131.0051,4619.0
2023-10-26 13:40:00,135.0,135.28,135.0,135.07,3511.0,130.9275,131.1991,130.9275,130.9954,3511.0
2023-10-26 13:45:00,135.19,135.49,135.07,135.36,6630.0,131.1118,131.4028,130.9954,131.2767,6630.0
2023-10-26 13:50:00,135.39,135.65,135.32,135.54,9255.0,131.3058,131.5579,131.2379,131.4513,9255.0
2023-10-26 13:55:00,135.6,135.85,135.52,135.69,6263.0,131.5094,131.7519,131.4319,131.5967,6263.0
2023-10-26 14:00:00,135.68,135.79,135.46,135.54,29891.0,131.587,131.6937,131.3737,131.4513,29891.0
2023-10-26 14:05:00,135.6,135.72,135.44,135.44,8599.0,131.5094,131.6258,131.3543,131.3543,8599.0
2023-10-26 14:10:00,135.43,135.76,135.43,135.69,10595.0,131.3446,131.6646,131.3446,131.5967,10595.0
2023-10-26 14:15:00,135.7,135.7,135.45,135.5,6906.0,131.6064,131.6064,131.364,131.4125,6906.0
2023-10-26 14:20:00,135.5,135.64,135.48,135.49,12782.0,131.4125,131.5482,131.3931,131.4028,12782.0
2023-10-26 14:25:00,135.47,135.67,135.34,135.59,27577.0,131.3834,131.5773,131.2573,131.4997,27577.0
2023-10-26 14:30:00,135.55,135.9,135.45,135.79,14412.0,131.461,131.8004,131.364,131.6937,14412.0
2023-10-26 14:35:00,135.73,135.77,135.5,135.55,11619.0,131.6355,131.6743,131.4125,131.461,11619.0
2023-10-26 14:40:00,135.55,135.72,135.46,135.47,12437.0,131.461,131.6258,131.3737,131.3834,12437.0
2023-10-26 14:45:00,135.5,135.8,135.44,135.67,8850.0,131.4125,131.7034,131.3543,131.5773,8850.0
2023-10-26 14:50:00,135.6,135.83,135.55,135.83,7730.0,131.5094,131.7325,131.461,131.7325,7730.0
2023-10-26 14:55:00,135.8,135.9,135.75,135.85,9707.0,131.7034,131.8004,131.6549,131.7519,9707.0
2023-10-26 15:00:00,135.87,136.25,135.81,135.82,24073.0,131.7713,132.1398,131.7131,131.7228,24073.0
2023-10-26 15:05:00,135.82,135.95,135.48,135.53,30205.0,131.7228,131.8489,131.3931,131.4416,30205.0
2023-10-26 15:10:00,135.49,135.65,135.47,135.5,20901.0,131.4028,131.5579,131.3834,131.4125,20901.0
2023-10-26 15:15:00,135.49,135.83,135.46,135.68,27827.0,131.4028,131.7325,131.3737,131.587,27827.0
2023-10-26 15:20:00,135.68,135.8,135.42,135.47,27375.0,131.587,131.7034,131.3349,131.3834,27375.0
2023-10-26 15:25:00,135.5,135.65,135.36,135.44,47429.0,131.4125,131.5579,131.2767,131.3543,47429.0
2023-10-26 15:30:00,135.4,135.65,135.22,135.26,48041.0,131.3155,131.5579,131.1409,131.1797,48041.0
2023-10-26 15:35:00,135.31,135.31,134.82,134.94,22960.0,131.2282,131.2282,130.753,130.8694,22960.0
2023-10-26 15:40:00,134.91,135.04,134.67,134.87,24928.0,130.8403,130.9663,130.6075,130.8015,24928.0
2023-10-26 15:45:00,134.89,135.06,134.79,134.95,33541.0,130.8209,130.9857,130.7239,130.8791,33541.0
2023-10-26 15:50:00,134.93,135.17,134.85,134.87,46893.0,130.8597,131.0924,130.7821,130.8015,46893.0
2023-10-26 15:55:00,134.86,135.46,134.86,135.19,204643.0,130.7918,131.3737,130.7918,131.1118,204643.0
2023-10-27 09:30:00,136.79,137.25,136.41,137.25,49034.0,132.6635,133.1097,132.295,133.1097,49034.0
2023-10-27 09:35:00,137.3,138.35,136.87,137.29,21985.0,133.1582,134.1765,132.7411,133.1485,21985.0
2023-10-27 09:40:00,137.22,137.88,136.84,137.0,36868.0,133.0806,133.7207,132.712,132.8672,36868.0
2023-10-27 09:45:00,136.98,137.1,135.18,135.33,21142.0,132.8478,132.9642,131.1021,131.2476,21142.0
2023-10-27 09:50:00,135.31,136.0,134.75,136.0,27223.0,131.2282,131.8974,130.6851,131.8974,27223.0
2023-10-27 09:55:00,135.79,135.98,135.29,135.53,12095.0,131.6937,131.878,131.2088,131.4416,12095.0
2023-10-27 10:00:00,135.56,136.02,135.28,135.94,30012.0,131.4707,131.9168,131.1991,131.8392,30012.0
2023-10-27 10:05:00,135.89,136.37,135.89,136.19,10322.0,131.7907,132.2562,131.7907,132.0816,10322.0
2023-10-27 10:10:00,136.28,136.7,136.25,136.5,6159.0,132.1689,132.5763,132.1398,132.3823,6159.0
2023-10-27 10:15:00,136.44,136.58,136.05,136.15,5755.0,132.3241,132.4599,131.9459,132.0429,5755.0
2023-10-27 10:20:00,136.24,136.49,136.14,136.44,4962.0,132.1301,132.3726,132.0332,132.3241,4962.0
2023-10-27 10:25:00,136.42,136.6,136.35,136.49,6244.0,132.3047,132.4793,132.2368,132.3726,6244.0
2023-10-27 10:30:00,136.37,136.54,135.95,135.96,8462.0,132.2562,132.4211,131.8489,131.8586,8462.0
2023-10-27 10:35:00,136.06,136.69,135.99,136.24,8029.0,131.9556,132.5666,131.8877,132.1301,8029.0
2023-10-27 10:40:00,136.22,136.31,135.58,135.83,8550.0,132.1107,132.198,131.49,131.7325,8550.0
2023-10-27 10:45:00,135.93,136.4,135.93,136.24,5795.0,131.8295,132.2853,131.8295,132.1301,5795.0
2023-10-27 10:50:00,136.27,136.38,135.98,136.3,9251.0,132.1592,132.2659,131.878,132.1883,9251.0
2023-10-27 10:55:00,136.42,136.78,136.37,136.69,7752.0,132.3047,132.6538,132.2562,132.5666,7752.0
2023-10-27 11:00:00,136.75,137.2,136.61,136.74,9340.0,132.6248,133.0612,132.489,132.6151,9340.0
2023-10-27 11:05:00,136.86,137.0,136.67,136.83,9034.0,132.7314,132.8672,132.5472,132.7023,9034.0
2023-10-27 11:10:00,136.82,137.02,136.59,137.02,14441.0,132.6926,132.8866,132.4696,132.8866,14441.0
2023-10-27 11:15:00,136.96,137.35,136.95,137.06,10224.0,132.8284,133.2067,132.8187,132.9254,10224.0
2023-10-27 11:20:00,137.07,137.34,136.99,137.33,2672.0,132.9351,133.197,132.8575,133.1873,2672.0
2023-10-27 11:25:00,137.43,137.6,136.82,136.82,7028.0,133.2842,133.4491,132.6926,132.6926,7028.0
2023-10-27 11:30:00,136.79,136.9,136.51,136.89,6851.0,132.6635,132.7702,132.392,132.7605,6851.0
2023-10-27 11:35:00,136.89,137.1,136.8,136.95,5256.0,132.7605,132.9642,132.6732,132.8187,5256.0
2023-10-27 11:40:00,136.97,137.15,136.97,137.03,4854.0,132.8381,133.0127,132.8381,132.8963,4854.0
2023-10-27 11:45:00,137.0,137.08,136.78,136.96,8439.0,132.8672,132.9448,132.6538,132.8284,8439.0
2023-10-27 11:50:00,137.02,137.05,136.76,136.8,6211.0,132.8866,132.9157,132.6345,132.6732,6211.0
2023-10-27 11:55:00,136.72,136.87,136.63,136.87,4332.0,132.5957,132.7411,132.5084,132.7411,4332.0
2023-10-27 12:00:00,136.8,136.91,136.41,136.57,6103.0,132.6732,132.7799,132.295,132.4502,6103.0
2023-10-27 12:05:00,136.62,136.83,136.48,136.65,5415.0,132.4987,132.7023,132.3629,132.5278,5415.0
2023-10-27 12:10:00,136.68,136.73,136.42,136.64,2017.0,132.5569,132.6054,132.3047,132.5181,2017.0
2023-10-27 12:15:00,136.65,136.67,136.5,136.62,4530.0,132.5278,132.5472,132.3823,132.4987,4530.0
2023-10-27 12:20:00,136.53,136.54,136.25,136.39,2970.0,132.4114,132.4211,132.1398,132.2756,2970.0
2023-10-27 12:25:00,136.34,136.34,135.96,136.02,5314.0,132.2271,132.2271,131.8586,131.9168,5314.0
2023-10-27 12:30:00,136.01,136.07,135.82,135.86,4635.0,131.9071,131.9653,131.7228,131.7616,4635.0
2023-10-27 12:35:00,135.79,135.92,135.74,135.9,3491.0,131.6937,131.8198,131.6452,131.8004,3491.0
2023-10-27 12:40:00,135.86,135.92,135.79,135.88,4218.0,131.7616,131.8198,131.6937,131.781,4218.0
2023-10-27 12:45:00,135.91,135.97,135.76,135.76,2935.0,131.8101,131.8683,131.6646,131.6646,2935.0
2023-10-27 12:50:00,135.85,135.85,135.6,135.71,2721.0,131.7519,131.7519,131.5094,131.6161,2721.0
2023-10-27 12:55:00,135.78,135.78,135.59,135.71,4033.0,131.684,131.684,131.4997,131.6161,4033.0
2023-10-27 13:00:00,135.74,136.05,135.73,135.94,3229.0,131.6452,131.9459,131.6355,131.8392,3229.0
2023-10-27 13:05:00,135.94,135.95,135.41,135.57,8700.0,131.8392,131.8489,131.3252,131.4804,8700.0
2023-10-27 13:10:00,135.52,135.68,135.45,135.6,13841.0,131.4319,131.587,131.364,131.5094,13841.0
2023-10-27 13:15:00,135.61,135.85,135.61,135.72,9465.0,131.5191,131.7519,131.5191,131.6258,9465.0
2023-10-27 13:20:00,135.7,136.2,135.67,136.19,5586.0,131.6064,132.0913,131.5773,132.0816,5586.0
2023-10-27 13:25:00,136.16,136.25,135.97,136.1,4652.0,132.0526,132.1398,131.8683,131.9944,4652.0
2023-10-27 13:30:00,136.01,136.13,135.93,136.1,3842.0,131.9071,132.0235,131.8295,131.9944,3842.0
2023-10-27 13:35:00,136.14,136.14,135.64,135.81,6830.0,132.0332,132.0332,131.5482,131.7131,6830.0
2023-10-27 13:40:00,135.64,136.12,135.64,135.89,4047.0,131.5482,132.0138,131.5482,131.7907,4047.0
2023-10-27 13:45:00,135.85,136.22,135.72,135.72,7272.0,131.7519,132.1107,131.6258,131.6258,7272.0
2023-10-27 13:50:00,135.72,135.74,135.5,135.59,12517.0,131.6258,131.6452,131.4125,131.4997,12517.0
2023-10-27 13:55:00,135.53,135.69,135.52,135.6,3108.0,131.4416,131.5967,131.4319,131.5094,3108.0
2023-10-27 14:00:00,135.56,135.67,135.46,135.5,4005.0,131.4707,131.5773,131.3737,131.4125,4005.0
2023-10-27 14:05:00,135.5,135.51,135.15,135.15,6230.0,131.4125,131.4222,131.073,131.073,6230.0
2023-10-27 14:10:00,135.21,135.36,135.14,135.28,1901.0,131.1312,131.2767,131.0633,131.1991,1901.0
2023-10-27 14:15:00,135.32,135.59,135.17,135.25,5965.0,131.2379,131.4997,131.0924,131.17,5965.0
2023-10-27 14:20:00,135.25,135.26,134.91,135.18,4008.0,131.17,131.1797,130.8403,131.1021,4008.0
2023-10-27 14:25:00,135.12,135.16,134.95,134.96,7063.0,131.0439,131.0827,130.8791,130.8888,7063.0
2023-10-27 14:30:00,134.95,135.38,134.82,135.23,9809.0,130.8791,131.2961,130.753,131.1506,9809.0
2023-10-27 14:35:00,135.21,135.45,135.06,135.16,7840.0,131.1312,131.364,130.9857,131.0827,7840.0
2023-10-27 14:40:00,135.07,135.08,134.5,134.75,31086.0,130.9954,131.0051,130.4426,130.6851,31086.0
2023-10-27 14:45:00,134.7,134.89,134.52,134.53,47271.0,130.6366,130.8209,130.462,130.4717,47271.0
2023-10-27 14:50:00,134.47,134.63,134.21,134.37,8499.0,130.4135,130.5687,130.1614,130.3166,8499.0
2023-10-27 14:55:00,134.31,134.34,133.89,134.01,9307.0,130.2584,130.2875,129.851,129.9674,9307.0
2023-10-27 15:00:00,134.08,134.32,134.08,134.27,8744.0,130.0353,130.2681,130.0353,130.2196,8744.0
2023-10-27 15:05:00,134.37,134.46,134.21,134.26,7157.0,130.3166,130.4038,130.1614,130.2099,7157.0
2023-10-27 15:10:00,134.17,134.37,134.1,134.36,10129.0,130.1226,130.3166,130.0547,130.3069,10129.0
2023-10-27 15:15:00,134.23,134.31,134.06,134.06,10116.0,130.1808,130.2584,130.0159,130.0159,10116.0
2023-10-27 15:20:00,134.06,134.17,133.93,134.1,8102.0,130.0159,130.1226,129.8898,130.0547,8102.0
2023-10-27 15:25:00,134.08,134.27,134.06,134.26,7856.0,130.0353,130.2196,130.0159,130.2099,7856.0
2023-10-27 15:30:00,134.15,134.43,134.08,134.15,9375.0,130.1032,130.3747,130.0353,130.1032,9375.0
2023-10-27 15:35:00,134.08,134.22,133.91,133.93,12321.0,130.0353,130.1711,129.8704,129.8898,12321.0
2023-10-27 15:40:00,133.93,134.06,133.86,133.88,8870.0,129.8898,130.0159,129.8219,129.8413,8870.0
2023-10-27 15:45:00,133.91,134.11,133.81,134.11,12766.0,129.8704,130.0644,129.7734,130.0644,12766.0
2023-10-27 15:50:00,134.11,134.22,133.91,134.0,31444.0,130.0644,130.1711,129.8704,129.9577,31444.0
2023-10-27 15:55:00,134.05,134.57,134.04,134.44,76432.0,130.0062,130.5105,129.9965,130.3844,76432.0
2023-10-30 09:30:00,136.0,137.26,135.89,136.71,42594.0,131.8974,133.1194,131.7907,132.586,42594.0
2023-10-30 09:35:00,136.7,137.48,136.55,136.63,20326.0,132.5763,133.3327,132.4308,132.5084,20326.0
2023-10-30 09:40:00,136.65,136.66,134.49,134.81,38921.0,132.5278,132.5375,130.4329,130.7433,38921.0
2023-10-30 09:45:00,134.82,134.95,133.29,133.42,22291.0,130.753,130.8791,129.2691,129.3952,22291.0
2023-10-30 09:50:00,133.48,133.48,130.62,131.49,100278.0,129.4534,129.4534,126.6797,127.5234,100278.0
2023-10-30 09:55:00,131.28,131.5,130.1,130.56,39707.0,127.3198,127.5331,126.1754,126.6215,39707.0
2023-10-30 10:00:00,130.65,131.34,130.47,131.32,83675.0,126.7088,127.378,126.5342,127.3586,83675.0
2023-10-30 10:05:00,131.27,131.58,130.64,130.82,36595.0,127.3101,127.6107,126.6991,126.8736,36595.0
2023-10-30 10:10:00,130.65,130.79,130.21,130.43,22767.0,126.7088,126.8445,126.282,126.4954,22767.0
2023-10-30 10:15:00,130.34,130.44,129.01,129.31,51833.0,126.4081,126.5051,125.1182,125.4092,51833.0
2023-10-30 10:20:00,129.39,129.49,128.58,128.63,49430.0,125.4868,125.5838,124.7012,124.7497,49430.0
2023-10-30 10:25:00,128.63,129.27,128.59,129.27,33495.0,124.7497,125.3704,124.7109,125.3704,33495.0
2023-10-30 10:30:00,129.18,129.64,128.98,129.2,26545.0,125.2831,125.7292,125.0891,125.3025,26545.0
2023-10-30 10:35:00,129.12,129.28,128.88,129.2,21635.0,125.2249,125.3801,124.9922,125.3025,21635.0
2023-10-30 10:40:00,129.21,129.23,128.78,128.83,14648.0,125.3122,125.3316,124.8952,124.9437,14648.0
2023-10-30 10:45:00,128.88,129.4,128.64,129.32,15278.0,124.9922,125.4965,124.7594,125.4189,15278.0
2023-10-30 10:50:00,129.29,130.11,129.29,129.79,21118.0,125.3898,126.1851,125.3898,125.8747,21118.0
2023-10-30 10:55:00,129.71,129.75,129.31,129.5,18069.0,125.7971,125.8359,125.4092,125.5935,18069.0
2023-10-30 11:00:00,129.55,129.8,129.37,129.66,14188.0,125.642,125.8844,125.4674,125.7486,14188.0
2023-10-30 11:05:00,129.54,129.91,129.25,129.35,25818.0,125.6323,125.9911,125.351,125.448,25818.0
2023-10-30 11:10:00,129.41,129.67,128.61,128.82,31198.0,125.5062,125.7583,124.7303,124.934,31198.0
2023-10-30 11:15:00,128.9,128.95,128.42,128.64,39230.0,125.0116,125.0601,124.546,124.7594,39230.0
2023-10-30 11:20:00,128.73,128.75,128.01,128.38,30189.0,124.8467,124.8661,124.1484,124.5072,30189.0
2023-10-30 11:25:00,128.34,128.93,128.18,128.93,23920.0,124.4685,125.0407,124.3133,125.0407,23920.0
2023-10-30 11:30:00,129.18,129.37,129.12,129.35,13919.0,125.2831,125.4674,125.2249,125.448,13919.0
2023-10-30 11:35:00,129.32,129.6,128.7,128.7,30827.0,125.4189,125.6904,124.8176,124.8176,30827.0
2023-10-30 11:40:00,128.64,128.92,128.6,128.74,21771.0,124.7594,125.031,124.7206,124.8564,21771.0
2023-10-30 11:45:00,128.73,128.78,128.37,128.56,14036.0,124.8467,124.8952,124.4975,124.6818,14036.0
2023-10-30 11:50:00,128.59,128.96,128.53,128.71,12513.0,124.7109,125.0698,124.6527,124.8273,12513.0
2023-10-30 11:55:00,128.73,129.03,128.73,128.99,18202.0,124.8467,125.1376,124.8467,125.0988,18202.0
2023-10-30 12:00:00,129.03,129.32,128.85,129.27,12047.0,125.1376,125.4189,124.9631,125.3704,12047.0
2023-10-30 12:05:00,129.21,129.42,128.84,129.04,19454.0,125.3122,125.5159,124.9534,125.1473,19454.0
2023-10-30 12:10:00,128.94,129.09,128.66,128.78,24013.0,125.0504,125.1958,124.7788,124.8952,24013.0
2023-10-30 12:15:00,128.78,128.81,128.32,128.58,45889.0,124.8952,124.9243,124.4491,124.7012,45889.0
2023-10-30 12:20:00,128.49,128.66,128.21,128.24,17100.0,124.6139,124.7788,124.3424,124.3715,17100.0
2023-10-30 12:25:00,128.21,128.62,128.12,128.51,25514.0,124.3424,124.74,124.2551,124.6333,25514.0
2023-10-30 12:30:00,128.46,128.73,128.1,128.5,46901.0,124.5848,124.8467,124.2357,124.6236,46901.0
2023-10-30 12:35:00,128.62,128.82,128.46,128.61,13979.0,124.74,124.934,124.5848,124.7303,13979.0
2023-10-30 12:40:00,128.61,128.63,128.13,128.18,18639.0,124.7303,124.7497,124.2648,124.3133,18639.0
2023-10-30 12:45:00,128.15,128.2,127.55,127.75,65971.0,124.2842,124.3327,123.7023,123.8963,65971.0
2023-10-30 12:50:00,127.75,128.03,127.51,127.74,24233.0,123.8963,124.1678,123.6635,123.8866,24233.0
2023-10-30 12:55:00,127.6,127.66,126.86,127.12,49341.0,123.7508,123.809,123.0331,123.2853,49341.0
2023-10-30 13:00:00,127.15,127.6,127.09,127.56,20500.0,123.3144,123.7508,123.2562,123.712,20500.0
2023-10-30 13:05:00,127.49,127.66,127.21,127.37,17969.0,123.6441,123.809,123.3725,123.5277,17969.0
2023-10-30 13:10:00,127.49,127.55,127.29,127.48,18940.0,123.6441,123.7023,123.4501,123.6344,18940.0
2023-10-30 13:15:00,127.53,127.61,127.35,127.43,27782.0,123.6829,123.7605,123.5083,123.5859,27782.0
2023-10-30 13:20:00,127.44,127.71,127.11,127.23,83768.0,123.5956,123.8575,123.2756,123.3919,83768.0
2023-10-30 13:25:00,127.22,127.94,127.2,127.86,46424.0,123.3822,124.0805,123.3628,124.0029,46424.0
2023-10-30 13:30:00,127.87,128.0,127.5,127.77,38191.0,124.0126,124.1387,123.6538,123.9156,38191.0
2023-10-30 13:35:00,127.73,127.73,127.39,127.68,18106.0,123.8769,123.8769,123.5471,123.8284,18106.0
2023-10-30 13:40:00,127.55,127.71,127.48,127.65,13590.0,123.7023,123.8575,123.6344,123.7993,13590.0
2023-10-30 13:45:00,127.62,127.74,127.55,127.68,10793.0,123.7702,123.8866,123.7023,123.8284,10793.0
2023-10-30 13:50:00,127.68,128.04,127.56,127.67,51337.0,123.8284,124.1775,123.712,123.8187,51337.0
2023-10-30 13:55:00,127.67,127.82,127.58,127.76,17504.0,123.8187,123.9641,123.7314,123.9059,17504.0
2023-10-30 14:00:00,127.76,127.76,127.51,127.69,12205.0,123.9059,123.9059,123.6635,123.8381,12205.0
2023-10-30 14:05:00,127.68,127.76,127.56,127.69,15595.0,123.8284,123.9059,123.712,123.8381,15595.0
2023-10-30 14:10:00,127.67,127.7,127.37,127.39,24633.0,123.8187,123.8478,123.5277,123.5471,24633.0
2023-10-30 14:15:00,127.36,127.55,127.25,127.5,25745.0,123.518,123.7023,123.4113,123.6538,25745.0
2023-10-30 14:20:00,127.51,127.66,127.42,127.53,45624.0,123.6635,123.809,123.5762,123.6829,45624.0
2023-10-30 14:25:00,127.48,127.61,127.47,127.54,11808.0,123.6344,123.7605,123.6247,123.6926,11808.0
2023-10-30 14:30:00,127.5,127.59,127.39,127.55,10357.0,123.6538,123.7411,123.5471,123.7023,10357.0
2023-10-30 14:35:00,127.57,127.88,127.47,127.71,14511.0,123.7217,124.0223,123.6247,123.8575,14511.0
2023-10-30 14:40:00,127.69,127.73,127.41,127.64,16979.0,123.8381,123.8769,123.5665,123.7896,16979.0
2023-10-30 14:45:00,127.65,127.93,127.52,127.57,26137.0,123.7993,124.0708,123.6732,123.7217,26137.0
2023-10-30 14:50:00,127.55,127.55,126.86,126.86,39961.0,123.7023,123.7023,123.0331,123.0331,39961.0
2023-10-30 14:55:00,126.91,127.26,126.77,127.13,44200.0,123.0816,123.421,122.9458,123.295,44200.0
2023-10-30 15:00:00,127.22,127.59,127.02,127.54,17492.0,123.3822,123.7411,123.1883,123.6926,17492.0
2023-10-30 15:05:00,127.54,127.68,127.41,127.47,48092.0,123.6926,123.8284,123.5665,123.6247,48092.0
2023-10-30 15:10:00,127.56,127.68,127.49,127.51,55797.0,123.712,123.8284,123.6441,123.6635,55797.0
2023-10-30 15:15:00,127.51,127.78,127.24,127.78,48350.0,123.6635,123.9253,123.4016,123.9253,48350.0
2023-10-30 15:20:00,127.79,128.1,127.68,128.05,39627.0,123.935,124.2357,123.8284,124.1872,39627.0
2023-10-30 15:25:00,128.1,128.15,127.93,128.01,28979.0,124.2357,124.2842,124.0708,124.1484,28979.0
2023-10-30 15:30:00,127.93,128.18,127.72,127.73,42015.0,124.0708,124.3133,123.8672,123.8769,42015.0
2023-10-30 15:35:00,127.69,127.77,127.59,127.67,27553.0,123.8381,123.9156,123.7411,123.8187,27553.0
2023-10-30 15:40:00,127.7,127.8,127.39,127.5,27102.0,123.8478,123.9447,123.5471,123.6538,27102.0
2023-10-30 15:45:00,127.52,127.53,127.3,127.35,45613.0,123.6732,123.6829,123.4598,123.5083,45613.0
2023-10-30 15:50:00,127.38,127.63,127.35,127.63,56817.0,123.5374,123.7799,123.5083,123.7799,56817.0
2023-10-30 15:55:00,127.65,127.68,127.39,127.41,111440.0,123.7993,123.8284,123.5471,123.5665,111440.0
2023-10-31 09:30:00,126.67,127.2,124.62,126.94,154817.0,122.8488,123.3628,120.8607,123.1107,154817.0
2023-10-31 09:35:00,127.13,127.35,125.84,126.11,45614.0,123.295,123.5083,122.0439,122.3057,45614.0
2023-10-31 09:40:00,125.98,126.41,125.41,126.17,58769.0,122.1796,122.5967,121.6268,122.3639,58769.0
2023-10-31 09:45:00,126.06,126.43,125.77,125.77,39432.0,122.2572,122.6161,121.976,121.976,39432.0
2023-10-31 09:50:00,125.76,125.98,125.35,125.35,42866.0,121.9663,122.1796,121.5687,121.5687,42866.0
2023-10-31 09:55:00,125.43,126.26,125.08,126.25,30484.0,121.6462,122.4512,121.3068,122.4415,30484.0
2023-10-31 10:00:00,126.41,126.41,125.14,125.2,23062.0,122.5967,122.5967,121.365,121.4232,23062.0
2023-10-31 10:05:00,125.16,125.52,124.69,125.46,87212.0,121.3844,121.7335,120.9286,121.6753,87212.0
2023-10-31 10:10:00,125.62,126.02,125.35,125.91,33572.0,121.8305,122.2184,121.5687,122.1118,33572.0
2023-10-31 10:15:00,125.84,126.47,125.75,125.98,37877.0,122.0439,122.6549,121.9566,122.1796,37877.0
2023-10-31 10:20:00,126.06,126.13,125.87,126.07,23104.0,122.2572,122.3251,122.073,122.2669,23104.0
2023-10-31 10:25:00,126.08,126.2,125.78,126.15,30328.0,122.2766,122.393,121.9857,122.3445,30328.0
2023-10-31 10:30:00,126.04,126.05,125.55,125.72,27595.0,122.2378,122.2475,121.7626,121.9275,27595.0
2023-10-31 10:35:00,125.72,125.94,125.5,125.66,17703.0,121.9275,122.1409,121.7141,121.8693,17703.0
2023-10-31 10:40:00,125.62,125.93,125.23,125.52,31664.0,121.8305,122.1312,121.4523,121.7335,31664.0
2023-10-31 10:45:00,125.48,125.58,125.35,125.4,22980.0,121.6947,121.7917,121.5687,121.6171,22980.0
2023-10-31 10:50:00,125.46,125.97,125.26,125.83,23578.0,121.6753,122.1699,121.4814,122.0342,23578.0
2023-10-31 10:55:00,125.8,126.04,125.57,125.64,28247.0,122.0051,122.2378,121.782,121.8499,28247.0
2023-10-31 11:00:00,125.63,125.88,125.54,125.6,23713.0,121.8402,122.0827,121.7529,121.8111,23713.0
2023-10-31 11:05:00,125.63,125.72,125.19,125.38,34001.0,121.8402,121.9275,121.4135,121.5977,34001.0
2023-10-31 11:10:00,125.38,126.23,125.22,126.23,34297.0,121.5977,122.4221,121.4426,122.4221,34297.0
2023-10-31 11:15:00,126.17,126.23,125.47,125.78,27931.0,122.3639,122.4221,121.685,121.9857,27931.0
2023-10-31 11:20:00,125.85,125.94,125.33,125.51,28915.0,122.0536,122.1409,121.5493,121.7238,28915.0
2023-10-31 11:25:00,125.52,126.08,125.46,125.66,26707.0,121.7335,122.2766,121.6753,121.8693,26707.0
2023-10-31 11:30:00,125.67,126.13,125.52,126.1,16599.0,121.879,122.3251,121.7335,122.296,16599.0
2023-10-31 11:35:00,126.1,126.1,125.66,125.82,15899.0,122.296,122.296,121.8693,122.0245,15899.0
2023-10-31 11:40:00,125.84,125.9,125.66,125.86,14030.0,122.0439,122.1021,121.8693,122.0633,14030.0
2023-10-31 11:45:00,125.87,125.97,125.66,125.79,23266.0,122.073,122.1699,121.8693,121.9954,23266.0
2023-10-31 11:50:00,125.89,126.02,125.73,125.76,11180.0,122.0924,122.2184,121.9372,121.9663,11180.0
2023-10-31 11:55:00,125.73,126.37,125.72,126.2,19503.0,121.9372,122.5579,121.9275,122.393,19503.0
2023-10-31 12:00:00,126.31,126.55,126.26,126.45,16818.0,122.4997,122.7325,122.4512,122.6355,16818.0
2023-10-31 12:05:00,126.5,126.56,126.16,126.28,24580.0,122.684,122.7421,122.3542,122.4706,24580.0
2023-10-31 12:10:00,126.27,126.53,125.8,125.96,19322.0,122.4609,122.7131,122.0051,122.1602,19322.0
2023-10-31 12:15:00,126.01,126.01,125.58,125.65,22472.0,122.2087,122.2087,121.7917,121.8596,22472.0
2023-10-31 12:20:00,125.65,125.71,125.36,125.37,20821.0,121.8596,121.9178,121.5783,121.588,20821.0
2023-10-31 12:25:00,125.39,125.61,125.35,125.58,56412.0,121.6074,121.8208,121.5687,121.7917,56412.0
2023-10-31 12:30:00,125.6,125.77,125.43,125.48,31055.0,121.8111,121.976,121.6462,121.6947,31055.0
2023-10-31 12:35:00,125.48,125.56,125.2,125.5,25700.0,121.6947,121.7723,121.4232,121.7141,25700.0
2023-10-31 12:40:00,125.52,125.64,125.28,125.46,17875.0,121.7335,121.8499,121.5008,121.6753,17875.0
2023-10-31 12:45:00,125.46,125.79,125.34,125.75,15679.0,121.6753,121.9954,121.559,121.9566,15679.0
2023-10-31 12:50:00,125.71,125.9,125.53,125.55,13444.0,121.9178,122.1021,121.7432,121.7626,13444.0
2023-10-31 12:55:00,125.55,125.66,125.47,125.56,25685.0,121.7626,121.8693,121.685,121.7723,25685.0
2023-10-31 13:00:00,125.56,125.75,125.5,125.58,25396.0,121.7723,121.9566,121.7141,121.7917,25396.0
2023-10-31 13:05:00,125.56,125.62,125.34,125.53,28156.0,121.7723,121.8305,121.559,121.7432,28156.0
2023-10-31 13:10:00,125.55,125.73,125.17,125.24,24874.0,121.7626,121.9372,121.3941,121.462,24874.0
2023-10-31 13:15:00,125.24,125.59,125.24,125.46,22245.0,121.462,121.8014,121.462,121.6753,22245.0
2023-10-31 13:20:00,125.47,125.69,125.34,125.4,20769.0,121.685,121.8984,121.559,121.6171,20769.0
2023-10-31 13:25:00,125.38,125.53,125.28,125.52,18220.0,121.5977,121.7432,121.5008,121.7335,18220.0
2023-10-31 13:30:00,125.51,125.72,125.5,125.55,28544.0,121.7238,121.9275,121.7141,121.7626,28544.0
2023-10-31 13:35:00,125.55,125.61,125.53,125.58,23674.0,121.7626,121.8208,121.7432,121.7917,23674.0
2023-10-31 13:40:00,125.61,125.67,125.53,125.54,49617.0,121.8208,121.879,121.7432,121.7529,49617.0
2023-10-31 13:45:00,125.55,125.55,124.84,124.88,62099.0,121.7626,121.7626,121.074,121.1128,62099.0
2023-10-31 13:50:00,124.84,124.88,123.17,124.09,155281.0,121.074,121.1128,119.4544,120.3467,155281.0
2023-10-31 13:55:00,124.06,124.4,123.93,124.21,41209.0,120.3176,120.6473,120.1915,120.463,41209.0
2023-10-31 14:00:00,124.23,124.74,124.01,124.65,41811.0,120.4824,120.9771,120.2691,120.8898,41811.0
2023-10-31 14:05:00,124.68,125.1,124.54,124.87,29333.0,120.9189,121.3262,120.7831,121.1031,29333.0
2023-10-31 14:10:00,124.93,125.12,124.85,124.94,25226.0,121.1613,121.3456,121.0837,121.171,25226.0
2023-10-31 14:15:00,124.94,125.19,124.84,124.98,28470.0,121.171,121.4135,121.074,121.2098,28470.0
2023-10-31 14:20:00,125.02,125.02,124.43,124.83,45473.0,121.2486,121.2486,120.6764,121.0643,45473.0
2023-10-31 14:25:00,124.77,125.08,124.72,124.81,23501.0,121.0061,121.3068,120.9577,121.0449,23501.0
2023-10-31 14:30:00,124.86,124.96,124.73,124.83,22602.0,121.0934,121.1904,120.9674,121.0643,22602.0
2023-10-31 14:35:00,124.81,125.13,124.78,125.02,16702.0,121.0449,121.3553,121.0158,121.2486,16702.0
2023-10-31 14:40:00,125.0,125.07,124.82,125.07,23156.0,121.2292,121.2971,121.0546,121.2971,23156.0
2023-10-31 14:45:00,125.07,125.11,124.88,125.07,26198.0,121.2971,121.3359,121.1128,121.2971,26198.0
2023-10-31 14:50:00,125.07,125.14,124.36,124.59,129502.0,121.2971,121.365,120.6085,120.8316,129502.0
2023-10-31 14:55:00,124.6,125.05,124.6,124.91,26520.0,120.8413,121.2777,120.8413,121.1419,26520.0
2023-10-31 15:00:00,124.91,125.59,124.85,125.58,25746.0,121.1419,121.8014,121.0837,121.7917,25746.0
2023-10-31 15:05:00,125.53,125.59,125.18,125.4,53667.0,121.7432,121.8014,121.4038,121.6171,53667.0
2023-10-31 15:10:00,125.38,125.87,125.33,125.8,29679.0,121.5977,122.073,121.5493,122.0051,29679.0
2023-10-31 15:15:00,125.78,126.18,125.78,126.11,28023.0,121.9857,122.3736,121.9857,122.3057,28023.0
2023-10-31 15:20:00,126.09,126.1,125.72,126.02,27291.0,122.2863,122.296,121.9275,122.2184,27291.0
2023-10-31 15:25:00,125.95,126.14,125.89,125.9,38103.0,122.1506,122.3348,122.0924,122.1021,38103.0
2023-10-31 15:30:00,125.89,126.43,125.71,126.41,41024.0,122.0924,122.6161,121.9178,122.5967,41024.0
2023-10-31 15:35:00,126.37,126.59,126.36,126.47,51629.0,122.5579,122.7712,122.5482,122.6549,51629.0
2023-10-31 15:40:00,126.48,126.55,126.17,126.45,48896.0,122.6646,122.7325,122.3639,122.6355,48896.0
2023-10-31 15:45:00,126.45,126.63,126.42,126.58,84023.0,122.6355,122.81,122.6064,122.7615,84023.0
2023-10-31 15:50:00,126.48,126.73,126.23,126.55,105362.0,122.6646,122.907,122.4221,122.7325,105362.0
2023-10-31 15:55:00,126.58,126.99,126.52,126.7,263441.0,122.7615,123.1592,122.7034,122.8779,263441.0
2023-11-01 09:30:00,125.78,126.0,124.4,125.02,156482.0,121.9857,122.199,120.6473,121.2486,156482.0
2023-11-01 09:35:00,124.9,125.04,121.86,122.09,65679.0,121.1322,121.268,118.1839,118.407,65679.0
2023-11-01 09:40:00,121.99,122.61,121.41,122.0,57806.0,118.31,118.9113,117.7475,118.3197,57806.0
2023-11-01 09:45:00,122.2,122.76,121.57,122.64,33717.0,118.5137,119.0568,117.9027,118.9404,33717.0
2023-11-01 09:50:00,122.51,123.13,122.11,122.4,33024.0,118.8143,119.4156,118.4264,118.7076,33024.0
2023-11-01 09:55:00,122.33,122.5,122.01,122.3,19937.0,118.6398,118.8046,118.3294,118.6107,19937.0
2023-11-01 10:00:00,122.49,123.2,121.31,121.34,49279.0,118.7949,119.4835,117.6505,117.6796,49279.0
2023-11-01 10:05:00,121.37,122.24,121.35,121.99,58067.0,117.7087,118.5525,117.6893,118.31,58067.0
2023-11-01 10:10:00,122.11,122.31,121.58,122.17,28668.0,118.4264,118.6204,117.9124,118.4846,28668.0
2023-11-01 10:15:00,122.17,122.62,122.11,122.5,55112.0,118.4846,118.921,118.4264,118.8046,55112.0
2023-11-01 10:20:00,122.55,123.35,122.54,123.09,57358.0,118.8531,119.629,118.8434,119.3768,57358.0
2023-11-01 10:25:00,123.02,123.35,122.91,122.94,29689.0,119.3089,119.629,119.2023,119.2314,29689.0
2023-11-01 10:30:00,122.95,123.81,122.94,123.56,34585.0,119.241,120.0751,119.2314,119.8326,34585.0
2023-11-01 10:35:00,123.51,124.04,123.23,123.87,144581.0,119.7842,120.2982,119.5126,120.1333,144581.0
2023-11-01 10:40:00,123.9,124.0,123.68,123.78,28985.0,120.1624,120.2594,119.949,120.046,28985.0
2023-11-01 10:45:00,123.79,123.94,123.28,123.33,46384.0,120.0557,120.2012,119.5611,119.6096,46384.0
2023-11-01 10:50:00,123.29,123.3,122.31,122.53,26715.0,119.5708,119.5805,118.6204,118.8337,26715.0
2023-11-01 10:55:00,122.57,122.6,121.65,121.73,32279.0,118.8725,118.9016,117.9803,118.0579,32279.0
2023-11-01 11:00:00,121.82,121.87,121.15,121.33,57298.0,118.1451,118.1936,117.4953,117.6699,57298.0
2023-11-01 11:05:00,121.32,121.56,120.81,120.86,59204.0,117.6602,117.893,117.1656,117.2141,59204.0
2023-11-01 11:10:00,120.84,120.88,120.2,120.59,44204.0,117.1947,117.2335,116.574,116.9522,44204.0
2023-11-01 11:15:00,120.5,120.83,120.31,120.53,52221.0,116.865,117.185,116.6807,116.8941,52221.0
2023-11-01 11:20:00,120.48,120.65,119.83,119.92,75746.0,116.8456,117.0104,116.2152,116.3025,75746.0
2023-11-01 11:25:00,119.95,120.37,119.95,120.19,32492.0,116.3315,116.7389,116.3315,116.5643,32492.0
2023-11-01 11:30:00,120.19,120.54,120.02,120.13,29943.0,116.5643,116.9038,116.3994,116.5061,29943.0
2023-11-01 11:35:00,120.08,120.41,119.91,119.95,36321.0,116.4576,116.7777,116.2928,116.3315,36321.0
2023-11-01 11:40:00,119.95,120.38,119.85,120.28,33048.0,116.3315,116.7486,116.2346,116.6516,33048.0
2023-11-01 11:45:00,120.18,120.73,120.11,120.63,33856.0,116.5546,117.088,116.4867,116.991,33856.0
2023-11-01 11:50:00,120.62,120.71,120.24,120.43,31025.0,116.9813,117.0686,116.6128,116.7971,31025.0
2023-11-01 11:55:00,120.44,120.64,120.26,120.48,17809.0,116.8068,117.0007,116.6322,116.8456,17809.0
2023-11-01 12:00:00,120.42,120.9,120.42,120.75,19380.0,116.7874,117.2529,116.7874,117.1074,19380.0
2023-11-01 12:05:00,120.73,120.73,120.25,120.49,29371.0,117.088,117.088,116.6225,116.8553,29371.0
2023-11-01 12:10:00,120.62,120.62,120.15,120.34,12723.0,116.9813,116.9813,116.5255,116.7098,12723.0
2023-11-01 12:15:00,120.3,120.55,120.12,120.55,20095.0,116.671,116.9134,116.4964,116.9134,20095.0
2023-11-01 12:20:00,120.48,120.79,120.38,120.62,18157.0,116.8456,117.1462,116.7486,116.9813,18157.0
2023-11-01 12:25:00,120.59,120.9,120.58,120.88,13591.0,116.9522,117.2529,116.9425,117.2335,13591.0
2023-11-01 12:30:00,120.92,121.02,120.67,120.83,23167.0,117.2723,117.3693,117.0298,117.185,23167.0
2023-11-01 12:35:00,120.82,120.91,120.6,120.63,22968.0,117.1753,117.2626,116.9619,116.991,22968.0
2023-11-01 12:40:00,120.68,120.89,120.57,120.66,19889.0,117.0395,117.2432,116.9328,117.0201,19889.0
2023-11-01 12:45:00,120.71,120.84,120.32,120.78,42476.0,117.0686,117.1947,116.6904,117.1365,42476.0
2023-11-01 12:50:00,120.78,120.8,120.17,120.22,37180.0,117.1365,117.1559,116.5449,116.5934,37180.0
2023-11-01 12:55:00,120.2,120.2,119.64,119.84,38588.0,116.574,116.574,116.0309,116.2249,38588.0
2023-11-01 13:00:00,119.86,120.06,119.76,119.98,32149.0,116.2443,116.4382,116.1473,116.3606,32149.0
2023-11-01 13:05:00,120.04,120.08,119.79,120.05,12660.0,116.4188,116.4576,116.1764,116.4285,12660.0
2023-11-01 13:10:00,120.0,120.36,119.92,120.26,29881.0,116.38,116.7292,116.3025,116.6322,29881.0
2023-11-01 13:15:00,120.24,120.24,119.89,120.02,14668.0,116.6128,116.6128,116.2734,116.3994,14668.0
2023-11-01 13:20:00,120.02,120.12,119.8,119.8,11990.0,116.3994,116.4964,116.1861,116.1861,11990.0
2023-11-01 13:25:00,119.82,120.33,119.79,120.27,11699.0,116.2055,116.7001,116.1764,116.6419,11699.0
2023-11-01 13:30:00,120.26,120.6,120.15,120.56,14258.0,116.6322,116.9619,116.5255,116.9231,14258.0
2023-11-01 13:35:00,120.56,120.56,120.04,120.17,18823.0,116.9231,116.9231,116.4188,116.5449,18823.0
2023-11-01 13:40:00,120.15,120.32,120.06,120.19,23271.0,116.5255,116.6904,116.4382,116.5643,23271.0
2023-11-01 13:45:00,120.18,120.18,119.66,119.98,32861.0,116.5546,116.5546,116.0503,116.3606,32861.0
2023-11-01 13:50:00,119.97,120.3,119.71,119.72,49286.0,116.3509,116.671,116.0988,116.1085,49286.0
2023-11-01 13:55:00,119.73,120.09,119.61,119.91,16367.0,116.1182,116.4673,116.0018,116.2928,16367.0
2023-11-01 14:00:00,119.99,121.21,119.98,121.17,54246.0,116.3703,117.5535,116.3606,117.5147,54246.0
2023-11-01 14:05:00,121.23,121.39,121.07,121.12,58538.0,117.5729,117.7281,117.4178,117.4663,58538.0
2023-11-01 14:10:00,121.12,121.16,120.69,120.74,30869.0,117.4663,117.505,117.0492,117.0977,30869.0
2023-11-01 14:15:00,120.69,121.08,120.53,120.75,19260.0,117.0492,117.4275,116.8941,117.1074,19260.0
2023-11-01 14:20:00,120.83,121.05,120.68,120.99,19351.0,117.185,117.3984,117.0395,117.3402,19351.0
2023-11-01 14:25:00,120.93,121.51,120.87,121.44,19587.0,117.282,117.8445,117.2238,117.7766,19587.0
2023-11-01 14:30:00,121.44,121.95,121.43,121.51,29250.0,117.7766,118.2712,117.7669,117.8445,29250.0
2023-11-01 14:35:00,121.49,121.77,121.04,121.27,21364.0,117.8251,118.0966,117.3887,117.6117,21364.0
2023-11-01 14:40:00,121.27,121.4,120.72,121.04,16036.0,117.6117,117.7378,117.0783,117.3887,16036.0
2023-11-01 14:45:00,120.98,121.22,120.63,120.97,21995.0,117.3305,117.5632,116.991,117.3208,21995.0
2023-11-01 14:50:00,120.88,121.09,120.68,120.79,12305.0,117.2335,117.4372,117.0395,117.1462,12305.0
2023-11-01 14:55:00,120.89,121.75,120.89,121.65,29842.0,117.2432,118.0772,117.2432,117.9803,29842.0
2023-11-01 15:00:00,121.66,122.24,121.55,121.92,36420.0,117.99,118.5525,117.8833,118.2421,36420.0
2023-11-01 15:05:00,121.98,122.41,121.79,122.24,46183.0,118.3003,118.7173,118.116,118.5525,46183.0
2023-11-01 15:10:00,122.21,122.51,122.06,122.12,48596.0,118.5234,118.8143,118.3779,118.4361,48596.0
2023-11-01 15:15:00,122.14,122.41,122.07,122.07,32135.0,118.4555,118.7173,118.3876,118.3876,32135.0
2023-11-01 15:20:00,122.09,122.5,122.07,122.5,24624.0,118.407,118.8046,118.3876,118.8046,24624.0
2023-11-01 15:25:00,122.46,122.72,122.13,122.34,59378.0,118.7658,119.018,118.4458,118.6495,59378.0
2023-11-01 15:30:00,122.34,122.57,122.24,122.41,48250.0,118.6495,118.8725,118.5525,118.7173,48250.0
2023-11-01 15:35:00,122.46,122.85,122.28,122.84,33614.0,118.7658,119.1441,118.5913,119.1344,33614.0
2023-11-01 15:40:00,122.84,123.04,122.71,122.91,56025.0,119.1344,119.3283,119.0083,119.2023,56025.0
2023-11-01 15:45:00,122.95,123.01,122.72,122.88,48795.0,119.241,119.2992,119.018,119.1732,48795.0
2023-11-01 15:50:00,122.85,123.07,122.8,123.05,72237.0,119.1441,119.3574,119.0956,119.338,72237.0
2023-11-01 15:55:00,123.03,123.21,122.82,122.93,177470.0,119.3186,119.4932,119.115,119.2217,177470.0
2023-11-02 09:30:00,118.99,125.65,118.99,124.17,265997.0,115.4005,121.8596,115.4005,120.4242,265997.0
2023-11-02 09:35:00,124.83,127.0,124.31,125.94,198219.0,121.0643,123.1689,120.56,122.1409,198219.0
2023-11-02 09:40:00,126.2,126.86,124.35,125.32,150551.0,122.393,123.0331,120.5988,121.5396,150551.0
2023-11-02 09:45:00,125.32,125.42,122.67,123.55,144751.0,121.5396,121.6365,118.9695,119.8229,144751.0
2023-11-02 09:50:00,123.54,124.58,122.97,123.52,101881.0,119.8133,120.8219,119.2604,119.7939,101881.0
2023-11-02 09:55:00,123.65,124.09,122.39,122.44,128383.0,119.9199,120.3467,118.6979,118.7464,128383.0
2023-11-02 10:00:00,122.57,122.88,121.65,121.88,89217.0,118.8725,119.1732,117.9803,118.2033,89217.0
2023-11-02 10:05:00,121.92,122.05,119.18,119.37,99132.0,118.2421,118.3682,115.5848,115.769,99132.0
2023-11-02 10:10:00,119.35,119.49,118.5,118.5,137962.0,115.7496,115.8854,114.9253,114.9253,137962.0
2023-11-02 10:15:00,118.48,118.94,117.86,118.28,122117.0,114.9059,115.352,114.3046,114.7119,122117.0
2023-11-02 10:20:00,118.18,119.08,117.78,118.72,76275.0,114.6149,115.4878,114.227,115.1387,76275.0
2023-11-02 10:25:00,118.65,118.82,117.99,118.62,71990.0,115.0708,115.2356,114.4307,115.0417,71990.0
2023-11-02 10:30:00,118.62,119.16,117.93,118.72,95722.0,115.0417,115.5654,114.3725,115.1387,95722.0
2023-11-02 10:35:00,118.65,118.8,117.88,118.0,49854.0,115.0708,115.2162,114.324,114.4404,49854.0
2023-11-02 10:40:00,118.1,118.25,117.14,117.53,63787.0,114.5374,114.6828,113.6063,113.9846,63787.0
2023-11-02 10:45:00,117.49,117.64,116.62,116.77,50637.0,113.9458,114.0912,113.102,113.2475,50637.0
2023-11-02 10:50:00,116.81,118.3,116.35,117.51,110096.0,113.2863,114.7313,112.8401,113.9652,110096.0
2023-11-02 10:55:00,117.51,117.9,117.1,117.29,50494.0,113.9652,114.3434,113.5675,113.7518,50494.0
2023-11-02 11:00:00,117.38,118.7,117.25,118.7,91394.0,113.8391,115.1193,113.713,115.1193,91394.0
2023-11-02 11:05:00,118.7,118.8,117.97,118.02,46743.0,115.1193,115.2162,114.4113,114.4598,46743.0
2023-11-02 11:10:00,118.07,118.21,117.83,118.0,41377.0,114.5083,114.644,114.2755,114.4404,41377.0
2023-11-02 11:15:00,117.98,118.94,117.84,118.86,87619.0,114.421,115.352,114.2852,115.2744,87619.0
2023-11-02 11:20:00,118.77,119.43,118.29,118.89,30370.0,115.1871,115.8272,114.7216,115.3035,30370.0
2023-11-02 11:25:00,118.74,118.74,118.07,118.34,34713.0,115.158,115.158,114.5083,114.7701,34713.0
2023-11-02 11:30:00,118.24,118.24,117.34,117.46,35928.0,114.6731,114.6731,113.8003,113.9167,35928.0
2023-11-02 11:35:00,117.29,117.68,117.1,117.66,37455.0,113.7518,114.13,113.5675,114.1106,37455.0
2023-11-02 11:40:00,117.68,118.04,117.62,117.84,24571.0,114.13,114.4792,114.0718,114.2852,24571.0
2023-11-02 11:45:00,117.88,117.95,117.6,117.85,24556.0,114.324,114.3919,114.0524,114.2949,24556.0
2023-11-02 11:50:00,117.89,118.24,117.69,117.85,30549.0,114.3337,114.6731,114.1397,114.2949,30549.0
2023-11-02 11:55:00,117.94,118.51,117.78,118.23,22573.0,114.3822,114.935,114.227,114.6634,22573.0
2023-11-02 12:00:00,118.15,118.43,117.84,118.19,20133.0,114.5858,114.8574,114.2852,114.6246,20133.0
2023-11-02 12:05:00,118.25,118.41,117.87,118.12,44707.0,114.6828,114.838,114.3143,114.5568,44707.0
2023-11-02 12:10:00,118.14,118.54,118.02,118.29,50571.0,114.5761,114.9641,114.4598,114.7216,50571.0
2023-11-02 12:15:00,118.3,118.9,118.29,118.48,44803.0,114.7313,115.3132,114.7216,114.9059,44803.0
2023-11-02 12:20:00,118.53,119.41,118.24,118.88,40260.0,114.9544,115.8078,114.6731,115.2938,40260.0
2023-11-02 12:25:00,118.88,119.24,118.71,118.95,42378.0,115.2938,115.643,115.129,115.3617,42378.0
2023-11-02 12:30:00,119.07,119.45,118.74,118.75,52441.0,115.4781,115.8466,115.158,115.1677,52441.0
2023-11-02 12:35:00,118.71,118.9,118.48,118.73,18876.0,115.129,115.3132,114.9059,115.1484,18876.0
2023-11-02 12:40:00,118.74,118.86,118.02,118.35,42584.0,115.158,115.2744,114.4598,114.7798,42584.0
2023-11-02 12:45:00,118.35,118.4,117.89,118.0,33779.0,114.7798,114.8283,114.3337,114.4404,33779.0
2023-11-02 12:50:00,118.0,118.3,117.99,118.13,16803.0,114.4404,114.7313,114.4307,114.5665,16803.0
2023-11-02 12:55:00,118.15,118.25,118.0,118.19,19133.0,114.5858,114.6828,114.4404,114.6246,19133.0
2023-11-02 13:00:00,118.19,118.59,118.11,118.11,33012.0,114.6246,115.0126,114.5471,114.5471,33012.0
2023-11-02 13:05:00,118.2,118.69,118.16,118.58,17980.0,114.6343,115.1096,114.5955,115.0029,17980.0
2023-11-02 13:10:00,118.57,118.95,118.56,118.89,23822.0,114.9932,115.3617,114.9835,115.3035,23822.0
2023-11-02 13:15:00,118.9,119.38,118.85,119.37,48115.0,115.3132,115.7787,115.2647,115.769,48115.0
2023-11-02 13:20:00,119.37,119.44,119.04,119.08,42380.0,115.769,115.8369,115.449,115.4878,42380.0
2023-11-02 13:25:00,119.08,119.71,118.97,119.68,29510.0,115.4878,116.0988,115.3811,116.0697,29510.0
2023-11-02 13:30:00,119.68,120.21,119.65,120.17,52932.0,116.0697,116.5837,116.0406,116.5449,52932.0
2023-11-02 13:35:00,120.21,120.81,120.11,120.65,39916.0,116.5837,117.1656,116.4867,117.0104,39916.0
2023-11-02 13:40:00,120.72,121.17,120.56,120.88,37300.0,117.0783,117.5147,116.9231,117.2335,37300.0
2023-11-02 13:45:00,120.88,121.67,120.78,121.52,48731.0,117.2335,117.9997,117.1365,117.8542,48731.0
2023-11-02 13:50:00,121.55,122.34,121.5,122.31,59427.0,117.8833,118.6495,117.8348,118.6204,59427.0
2023-11-02 13:55:00,122.33,122.78,122.27,122.6,80426.0,118.6398,119.0762,118.5816,118.9016,80426.0
2023-11-02 14:00:00,122.74,123.1,122.56,122.79,67681.0,119.0374,119.3865,118.8628,119.0859,67681.0
2023-11-02 14:05:00,122.75,122.99,122.6,122.73,24977.0,119.0471,119.2798,118.9016,119.0277,24977.0
2023-11-02 14:10:00,122.71,122.75,122.4,122.58,35271.0,119.0083,119.0471,118.7076,118.8822,35271.0
2023-11-02 14:15:00,122.56,122.68,122.49,122.59,25778.0,118.8628,118.9792,118.7949,118.8919,25778.0
2023-11-02 14:20:00,122.59,123.0,122.38,122.99,33635.0,118.8919,119.2895,118.6882,119.2798,33635.0
2023-11-02 14:25:00,123.02,123.16,122.9,123.08,28412.0,119.3089,119.4447,119.1926,119.3671,28412.0
2023-11-02 14:30:00,123.05,123.13,122.91,122.95,22282.0,119.338,119.4156,119.2023,119.241,22282.0
2023-11-02 14:35:00,122.98,123.27,122.96,123.12,28208.0,119.2701,119.5514,119.2507,119.4059,28208.0
2023-11-02 14:40:00,123.15,123.41,122.96,123.38,29638.0,119.435,119.6872,119.2507,119.6581,29638.0
2023-11-02 14:45:00,123.36,123.43,122.98,123.06,33945.0,119.6387,119.7066,119.2701,119.3477,33945.0
2023-11-02 14:50:00,123.06,123.25,122.96,123.2,11902.0,119.3477,119.532,119.2507,119.4835,11902.0
2023-11-02 14:55:00,123.2,123.67,123.14,123.67,61704.0,119.4835,119.9393,119.4253,119.9393,61704.0
2023-11-02 15:00:00,123.55,123.84,123.06,123.15,34244.0,119.8229,120.1042,119.3477,119.435,34244.0
2023-11-02 15:05:00,123.13,123.49,123.01,123.49,16107.0,119.4156,119.7648,119.2992,119.7648,16107.0
2023-11-02 15:10:00,123.42,123.73,123.2,123.7,21756.0,119.6969,119.9975,119.4835,119.9684,21756.0
2023-11-02 15:15:00,123.69,124.15,123.69,124.1,25346.0,119.9587,120.4049,119.9587,120.3564,25346.0
2023-11-02 15:20:00,124.06,124.35,123.99,124.27,42719.0,120.3176,120.5988,120.2497,120.5212,42719.0
2023-11-02 15:25:00,124.27,124.56,124.23,124.35,74380.0,120.5212,120.8025,120.4824,120.5988,74380.0
2023-11-02 15:30:00,124.39,124.41,123.85,123.87,66778.0,120.6376,120.657,120.1139,120.1333,66778.0
2023-11-02 15:35:00,123.87,124.71,123.83,124.67,56763.0,120.1333,120.948,120.0945,120.9092,56763.0
2023-11-02 15:40:00,124.66,124.93,124.41,124.9,62825.0,120.8995,121.1613,120.657,121.1322,62825.0
2023-11-02 15:45:00,124.87,124.98,124.72,124.79,79881.0,121.1031,121.2098,120.9577,121.0255,79881.0
2023-11-02 15:50:00,124.75,124.86,124.44,124.8,137021.0,120.9868,121.0934,120.6861,121.0352,137021.0
2023-11-02 15:55:00,124.76,124.91,124.63,124.65,353306.0,120.9964,121.1419,120.8704,120.8898,353306.0
2023-11-03 09:30:00,127.81,129.59,127.12,127.12,120185.0,123.9544,125.6807,123.2853,123.2853,120185.0
2023-11-03 09:35:00,127.19,129.2,127.09,129.06,54247.0,123.3531,125.3025,123.2562,125.1667,54247.0
2023-11-03 09:40:00,129.0,130.18,128.59,129.91,54075.0,125.1085,126.2529,124.7109,125.9911,54075.0
2023-11-03 09:45:00,130.0,131.39,129.83,131.11,54008.0,126.0784,127.4264,125.9135,127.1549,54008.0
2023-11-03 09:50:00,130.99,132.92,130.79,132.92,46835.0,127.0385,128.9103,126.8445,128.9103,46835.0
2023-11-03 09:55:00,132.82,134.22,132.76,132.95,158379.0,128.8133,130.1711,128.7551,128.9394,158379.0
2023-11-03 10:00:00,133.19,133.65,132.44,133.34,68377.0,129.1721,129.6183,128.4448,129.3176,68377.0
2023-11-03 10:05:00,133.41,133.77,133.1,133.61,54598.0,129.3855,129.7346,129.0849,129.5795,54598.0
2023-11-03 10:10:00,133.67,133.69,133.08,133.29,46251.0,129.6377,129.6571,129.0655,129.2691,46251.0
2023-11-03 10:15:00,133.31,133.72,133.2,133.33,53541.0,129.2885,129.6862,129.1818,129.3079,53541.0
2023-11-03 10:20:00,133.42,133.7,132.88,133.31,106267.0,129.3952,129.6668,128.8715,129.2885,106267.0
2023-11-03 10:25:00,133.24,133.41,131.75,132.34,49135.0,129.2206,129.3855,127.7756,128.3478,49135.0
2023-11-03 10:30:00,132.22,132.25,131.18,131.19,60872.0,128.2314,128.2605,127.2228,127.2325,60872.0
2023-11-03 10:35:00,131.18,131.45,130.8,131.14,53501.0,127.2228,127.4846,126.8542,127.184,53501.0
2023-11-03 10:40:00,131.04,131.05,130.22,130.41,54955.0,127.087,127.0967,126.2917,126.476,54955.0
2023-11-03 10:45:00,130.41,130.58,130.22,130.41,30653.0,126.476,126.6409,126.2917,126.476,30653.0
2023-11-03 10:50:00,130.31,130.5,129.28,129.28,27422.0,126.379,126.5633,125.3801,125.3801,27422.0
2023-11-03 10:55:00,129.33,129.57,129.09,129.49,28312.0,125.4286,125.6613,125.1958,125.5838,28312.0
2023-11-03 11:00:00,129.5,129.75,128.95,128.95,38415.0,125.5935,125.8359,125.0601,125.0601,38415.0
2023-11-03 11:05:00,128.95,129.43,128.71,129.11,45618.0,125.0601,125.5256,124.8273,125.2152,45618.0
2023-11-03 11:10:00,129.1,129.19,128.15,128.33,41972.0,125.2055,125.2928,124.2842,124.4588,41972.0
2023-11-03 11:15:00,128.42,128.47,127.93,128.1,21487.0,124.546,124.5945,124.0708,124.2357,21487.0
2023-11-03 11:20:00,128.15,128.15,127.07,127.89,56920.0,124.2842,124.2842,123.2368,124.032,56920.0
2023-11-03 11:25:00,127.87,127.87,126.89,127.14,37105.0,124.0126,124.0126,123.0622,123.3047,37105.0
2023-11-03 11:30:00,127.18,127.53,126.51,126.87,22341.0,123.3434,123.6829,122.6937,123.0428,22341.0
2023-11-03 11:35:00,126.94,127.2,126.55,127.2,44069.0,123.1107,123.3628,122.7325,123.3628,44069.0
2023-11-03 11:40:00,127.2,127.66,127.15,127.6,27659.0,123.3628,123.809,123.3144,123.7508,27659.0
2023-11-03 11:45:00,127.6,128.52,127.58,128.22,38511.0,123.7508,124.643,123.7314,124.3521,38511.0
2023-11-03 11:50:00,128.23,129.01,128.11,128.7,33869.0,124.3618,125.1182,124.2454,124.8176,33869.0
2023-11-03 11:55:00,128.68,129.6,128.5,129.55,63847.0,124.7982,125.6904,124.6236,125.642,63847.0
2023-11-03 12:00:00,129.46,129.46,128.06,128.09,30296.0,125.5547,125.5547,124.1969,124.226,30296.0
2023-11-03 12:05:00,128.05,128.05,127.45,128.0,21143.0,124.1872,124.1872,123.6053,124.1387,21143.0
2023-11-03 12:10:00,127.93,128.22,127.69,128.09,16914.0,124.0708,124.3521,123.8381,124.226,16914.0
2023-11-03 12:15:00,128.05,128.59,127.76,128.18,12999.0,124.1872,124.7109,123.9059,124.3133,12999.0
2023-11-03 12:20:00,128.17,128.3,127.8,128.08,11189.0,124.3036,124.4297,123.9447,124.2163,11189.0
2023-11-03 12:25:00,128.13,128.42,127.98,128.32,8449.0,124.2648,124.546,124.1193,124.4491,8449.0
2023-11-03 12:30:00,128.35,129.17,128.34,129.17,32038.0,124.4782,125.2734,124.4685,125.2734,32038.0
2023-11-03 12:35:00,129.14,129.16,128.95,129.16,19104.0,125.2443,125.2637,125.0601,125.2637,19104.0
2023-11-03 12:40:00,129.15,129.33,128.7,128.89,24432.0,125.254,125.4286,124.8176,125.0019,24432.0
2023-11-03 12:45:00,129.05,129.05,128.8,128.87,25387.0,125.157,125.157,124.9146,124.9825,25387.0
2023-11-03 12:50:00,128.87,129.17,128.8,128.95,31996.0,124.9825,125.2734,124.9146,125.0601,31996.0
2023-11-03 12:55:00,129.0,129.51,128.91,129.3,17937.0,125.1085,125.6032,125.0213,125.3995,17937.0
2023-11-03 13:00:00,129.32,129.44,128.89,128.95,23747.0,125.4189,125.5353,125.0019,125.0601,23747.0
2023-11-03 13:05:00,128.97,129.25,128.9,129.23,13864.0,125.0794,125.351,125.0116,125.3316,13864.0
2023-11-03 13:10:00,129.27,129.33,129.07,129.08,8986.0,125.3704,125.4286,125.1764,125.1861,8986.0
2023-11-03 13:15:00,129.08,129.22,129.0,129.17,8583.0,125.1861,125.3219,125.1085,125.2734,8583.0
2023-11-03 13:20:00,129.11,129.31,129.1,129.24,24262.0,125.2152,125.4092,125.2055,125.3413,24262.0
2023-11-03 13:25:00,129.23,129.66,129.0,129.52,18274.0,125.3316,125.7486,125.1085,125.6129,18274.0
2023-11-03 13:30:00,129.58,130.08,129.58,129.89,15550.0,125.671,126.156,125.671,125.9717,15550.0
2023-11-03 13:35:00,129.94,129.98,129.56,129.56,16059.0,126.0202,126.059,125.6517,125.6517,16059.0
2023-11-03 13:40:00,129.63,129.64,129.45,129.63,5678.0,125.7195,125.7292,125.545,125.7195,5678.0
2023-11-03 13:45:00,129.53,129.63,129.3,129.53,21437.0,125.6226,125.7195,125.3995,125.6226,21437.0
2023-11-03 13:50:00,129.49,129.82,129.45,129.77,12368.0,125.5838,125.9038,125.545,125.8553,12368.0
2023-11-03 13:55:00,129.71,129.97,129.71,129.82,8593.0,125.7971,126.0493,125.7971,125.9038,8593.0
2023-11-03 14:00:00,129.69,129.85,129.3,129.36,11003.0,125.7777,125.9329,125.3995,125.4577,11003.0
2023-11-03 14:05:00,129.4,129.4,128.82,128.94,15324.0,125.4965,125.4965,124.934,125.0504,15324.0
2023-11-03 14:10:00,128.94,129.12,128.75,128.8,9373.0,125.0504,125.2249,124.8661,124.9146,9373.0
2023-11-03 14:15:00,128.78,128.97,128.68,128.86,9021.0,124.8952,125.0794,124.7982,124.9728,9021.0
2023-11-03 14:20:00,128.9,129.25,128.9,129.08,7703.0,125.0116,125.351,125.0116,125.1861,7703.0
2023-11-03 14:25:00,128.98,129.44,128.94,129.43,7335.0,125.0891,125.5353,125.0504,125.5256,7335.0
2023-11-03 14:30:00,129.4,129.54,129.21,129.38,13491.0,125.4965,125.6323,125.3122,125.4771,13491.0
2023-11-03 14:35:00,129.35,129.49,129.14,129.43,8660.0,125.448,125.5838,125.2443,125.5256,8660.0
2023-11-03 14:40:00,129.43,129.77,129.4,129.77,12774.0,125.5256,125.8553,125.4965,125.8553,12774.0
2023-11-03 14:45:00,129.78,130.15,129.57,130.06,15562.0,125.865,126.2239,125.6613,126.1366,15562.0
2023-11-03 14:50:00,130.02,130.08,129.73,129.93,17382.0,126.0978,126.156,125.8165,126.0105,17382.0
2023-11-03 14:55:00,129.93,129.98,129.42,129.47,14986.0,126.0105,126.059,125.5159,125.5644,14986.0
2023-11-03 15:00:00,129.44,129.66,129.3,129.52,12963.0,125.5353,125.7486,125.3995,125.6129,12963.0
2023-11-03 15:05:00,129.47,129.63,129.36,129.4,12470.0,125.5644,125.7195,125.4577,125.4965,12470.0
2023-11-03 15:10:00,129.39,129.39,129.13,129.3,12387.0,125.4868,125.4868,125.2346,125.3995,12387.0
2023-11-03 15:15:00,129.36,129.54,129.32,129.42,9928.0,125.4577,125.6323,125.4189,125.5159,9928.0
2023-11-03 15:20:00,129.41,129.67,129.41,129.47,16690.0,125.5062,125.7583,125.5062,125.5644,16690.0
2023-11-03 15:25:00,129.47,129.54,129.36,129.53,14562.0,125.5644,125.6323,125.4577,125.6226,14562.0
2023-11-03 15:30:00,129.5,129.5,128.88,128.94,35638.0,125.5935,125.5935,124.9922,125.0504,35638.0
2023-11-03 15:35:00,128.94,129.02,128.47,128.47,36208.0,125.0504,125.1279,124.5945,124.5945,36208.0
2023-11-03 15:40:00,128.44,128.46,128.0,128.37,57529.0,124.5654,124.5848,124.1387,124.4975,57529.0
2023-11-03 15:45:00,128.35,128.56,128.17,128.38,67799.0,124.4782,124.6818,124.3036,124.5072,67799.0
2023-11-03 15:50:00,128.31,128.5,128.24,128.28,79054.0,124.4394,124.6236,124.3715,124.4103,79054.0
2023-11-03 15:55:00,128.3,128.3,128.0,128.0,196320.0,124.4297,124.4297,124.1387,124.1387,196320.0
2023-11-06 09:30:00,125.09,125.74,124.64,125.01,110894.0,121.3165,121.9469,120.8801,121.2389,110894.0
2023-11-06 09:35:00,125.11,125.2,122.28,122.5,77008.0,121.3359,121.4232,118.5913,118.8046,77008.0
2023-11-06 09:40:00,122.64,122.68,120.79,120.88,79774.0,118.9404,118.9792,117.1462,117.2335,79774.0
2023-11-06 09:45:00,121.02,121.05,120.24,120.77,80865.0,117.3693,117.3984,116.6128,117.1268,80865.0
2023-11-06 09:50:00,120.71,122.1,120.7,121.67,79463.0,117.0686,118.4167,117.0589,117.9997,79463.0
2023-11-06 09:55:00,121.61,122.03,121.28,121.96,45821.0,117.9415,118.3488,117.6214,118.2809,45821.0
2023-11-06 10:00:00,122.0,122.54,121.6,121.74,48919.0,118.3197,118.8434,117.9318,118.0676,48919.0
2023-11-06 10:05:00,121.72,121.76,120.81,121.0,43642.0,118.0482,118.0869,117.1656,117.3499,43642.0
2023-11-06 10:10:00,120.93,121.5,120.68,121.25,49777.0,117.282,117.8348,117.0395,117.5923,49777.0
2023-11-06 10:15:00,121.48,121.8,120.99,121.15,49138.0,117.8154,118.1257,117.3402,117.4953,49138.0
2023-11-06 10:20:00,121.08,121.56,120.85,121.42,50468.0,117.4275,117.893,117.2044,117.7572,50468.0
2023-11-06 10:25:00,121.48,121.84,121.41,121.81,24443.0,117.8154,118.1645,117.7475,118.1354,24443.0
2023-11-06 10:30:00,121.94,122.12,121.57,122.1,29686.0,118.2615,118.4361,117.9027,118.4167,29686.0
2023-11-06 10:35:00,122.15,122.98,122.07,122.91,17556.0,118.4652,119.2701,118.3876,119.2023,17556.0
2023-11-06 10:40:00,122.97,123.44,122.76,122.78,17204.0,119.2604,119.7163,119.0568,119.0762,17204.0
2023-11-06 10:45:00,122.76,123.06,122.48,122.62,14063.0,119.0568,119.3477,118.7852,118.921,14063.0
2023-11-06 10:50:00,122.61,123.14,122.52,123.14,19938.0,118.9113,119.4253,118.824,119.4253,19938.0
2023-11-06 10:55:00,123.15,123.32,122.63,122.81,21198.0,119.435,119.5999,118.9307,119.1053,21198.0
2023-11-06 11:00:00,122.77,122.77,122.14,122.14,15230.0,119.0665,119.0665,118.4555,118.4555,15230.0
2023-11-06 11:05:00,122.14,122.41,122.07,122.27,18183.0,118.4555,118.7173,118.3876,118.5816,18183.0
2023-11-06 11:10:00,122.2,122.46,121.71,121.97,16202.0,118.5137,118.7658,118.0385,118.2906,16202.0
2023-11-06 11:15:00,122.03,122.46,121.97,122.29,16198.0,118.3488,118.7658,118.2906,118.601,16198.0
2023-11-06 11:20:00,122.26,122.32,121.5,121.67,24515.0,118.5719,118.6301,117.8348,117.9997,24515.0
2023-11-06 11:25:00,121.6,122.23,121.5,122.11,20957.0,117.9318,118.5428,117.8348,118.4264,20957.0
2023-11-06 11:30:00,121.99,122.03,121.4,121.48,21102.0,118.31,118.3488,117.7378,117.8154,21102.0
2023-11-06 11:35:00,121.46,121.88,121.33,121.81,25928.0,117.796,118.2033,117.6699,118.1354,25928.0
2023-11-06 11:40:00,121.83,121.94,121.58,121.58,17026.0,118.1548,118.2615,117.9124,117.9124,17026.0
2023-11-06 11:45:00,121.58,121.66,121.4,121.61,30703.0,117.9124,117.99,117.7378,117.9415,30703.0
2023-11-06 11:50:00,121.58,121.8,121.5,121.74,8495.0,117.9124,118.1257,117.8348,118.0676,8495.0
2023-11-06 11:55:00,121.74,122.47,121.74,122.27,15773.0,118.0676,118.7755,118.0676,118.5816,15773.0
2023-11-06 12:00:00,122.27,122.6,121.98,122.05,17047.0,118.5816,118.9016,118.3003,118.3682,17047.0
2023-11-06 12:05:00,122.06,122.06,121.53,122.0,10284.0,118.3779,118.3779,117.8639,118.3197,10284.0
2023-11-06 12:10:00,121.85,122.01,121.81,121.88,4274.0,118.1742,118.3294,118.1354,118.2033,4274.0
2023-11-06 12:15:00,121.88,121.98,121.48,121.53,13543.0,118.2033,118.3003,117.8154,117.8639,13543.0
2023-11-06 12:20:00,121.48,121.74,121.34,121.56,11562.0,117.8154,118.0676,117.6796,117.893,11562.0
2023-11-06 12:25:00,121.47,121.55,121.01,121.25,11613.0,117.8057,117.8833,117.3596,117.5923,11613.0
2023-11-06 12:30:00,121.26,121.33,120.88,121.04,22267.0,117.602,117.6699,117.2335,117.3887,22267.0
2023-11-06 12:35:00,121.09,121.09,120.54,120.7,27648.0,117.4372,117.4372,116.9038,117.0589,27648.0
2023-11-06 12:40:00,120.69,120.87,120.42,120.7,23181.0,117.0492,117.2238,116.7874,117.0589,23181.0
2023-11-06 12:45:00,120.65,120.93,120.5,120.57,46091.0,117.0104,117.282,116.865,116.9328,46091.0
2023-11-06 12:50:00,120.55,120.7,120.51,120.62,30798.0,116.9134,117.0589,116.8747,116.9813,30798.0
2023-11-06 12:55:00,120.63,120.64,119.87,119.91,65465.0,116.991,117.0007,116.254,116.2928,65465.0
2023-11-06 13:00:00,119.93,120.05,119.48,119.73,57767.0,116.3122,116.4285,115.8757,116.1182,57767.0
2023-11-06 13:05:00,119.77,120.0,119.5,119.54,47691.0,116.157,116.38,115.8951,115.9339,47691.0
2023-11-06 13:10:00,119.54,119.67,119.4,119.67,20130.0,115.9339,116.06,115.7981,116.06,20130.0
2023-11-06 13:15:00,119.66,119.82,119.26,119.31,19506.0,116.0503,116.2055,115.6624,115.7109,19506.0
2023-11-06 13:20:00,119.27,119.38,118.92,119.08,28133.0,115.6721,115.7787,115.3326,115.4878,28133.0
2023-11-06 13:25:00,119.05,119.21,118.99,119.16,16485.0,115.4587,115.6139,115.4005,115.5654,16485.0
2023-11-06 13:30:00,119.16,119.34,118.9,119.26,14146.0,115.5654,115.74,115.3132,115.6624,14146.0
2023-11-06 13:35:00,119.32,119.47,119.19,119.31,15012.0,115.7206,115.866,115.5945,115.7109,15012.0
2023-11-06 13:40:00,119.29,119.39,119.17,119.3,16605.0,115.6915,115.7884,115.5751,115.7012,16605.0
2023-11-06 13:45:00,119.29,119.33,119.0,119.0,17795.0,115.6915,115.7303,115.4102,115.4102,17795.0
2023-11-06 13:50:00,119.0,119.04,118.7,118.82,28604.0,115.4102,115.449,115.1193,115.2356,28604.0
2023-11-06 13:55:00,118.81,118.97,118.77,118.97,25664.0,115.2259,115.3811,115.1871,115.3811,25664.0
2023-11-06 14:00:00,119.0,119.04,118.6,118.84,39414.0,115.4102,115.449,115.0223,115.255,39414.0
2023-11-06 14:05:00,118.84,119.07,118.75,118.76,30157.0,115.255,115.4781,115.1677,115.1774,30157.0
2023-11-06 14:10:00,118.75,118.89,118.55,118.62,28809.0,115.1677,115.3035,114.9738,115.0417,28809.0
2023-11-06 14:15:00,118.58,118.65,118.55,118.61,15044.0,115.0029,115.0708,114.9738,115.032,15044.0
2023-11-06 14:20:00,118.61,118.66,118.5,118.59,17462.0,115.032,115.0805,114.9253,115.0126,17462.0
2023-11-06 14:25:00,118.59,119.06,118.57,119.02,18066.0,115.0126,115.4684,114.9932,115.4296,18066.0
2023-11-06 14:30:00,118.97,119.22,118.95,119.22,16567.0,115.3811,115.6236,115.3617,115.6236,16567.0
2023-11-06 14:35:00,119.13,119.26,119.09,119.22,6744.0,115.5363,115.6624,115.4975,115.6236,6744.0
2023-11-06 14:40:00,119.1,119.58,119.05,119.44,12822.0,115.5072,115.9727,115.4587,115.8369,12822.0
2023-11-06 14:45:00,119.44,119.5,119.18,119.18,6213.0,115.8369,115.8951,115.5848,115.5848,6213.0
2023-11-06 14:50:00,119.19,119.59,119.17,119.53,13699.0,115.5945,115.9824,115.5751,115.9242,13699.0
2023-11-06 14:55:00,119.59,119.77,119.56,119.66,23945.0,115.9824,116.157,115.9533,116.0503,23945.0
2023-11-06 15:00:00,119.67,119.76,119.49,119.65,19061.0,116.06,116.1473,115.8854,116.0406,19061.0
2023-11-06 15:05:00,119.59,119.68,119.26,119.56,26017.0,115.9824,116.0697,115.6624,115.9533,26017.0
2023-11-06 15:10:00,119.59,119.86,119.52,119.76,13320.0,115.9824,116.2443,115.9145,116.1473,13320.0
2023-11-06 15:15:00,119.73,119.83,119.51,119.71,26629.0,116.1182,116.2152,115.9048,116.0988,26629.0
2023-11-06 15:20:00,119.75,119.99,119.29,119.5,29227.0,116.1376,116.3703,115.6915,115.8951,29227.0
2023-11-06 15:25:00,119.5,119.6,119.35,119.35,28492.0,115.8951,115.9921,115.7496,115.7496,28492.0
2023-11-06 15:30:00,119.35,119.63,119.31,119.63,51170.0,115.7496,116.0212,115.7109,116.0212,51170.0
2023-11-06 15:35:00,119.62,119.83,119.35,119.75,43437.0,116.0115,116.2152,115.7496,116.1376,43437.0
2023-11-06 15:40:00,119.68,119.85,119.4,119.4,55315.0,116.0697,116.2346,115.7981,115.7981,55315.0
2023-11-06 15:45:00,119.38,119.63,119.36,119.53,61630.0,115.7787,116.0212,115.7593,115.9242,61630.0
2023-11-06 15:50:00,119.51,119.65,119.44,119.57,61377.0,115.9048,116.0406,115.8369,115.963,61377.0
2023-11-06 15:55:00,119.55,119.73,119.48,119.52,173309.0,115.9436,116.1182,115.8757,115.9145,173309.0
2023-11-07 09:30:00,119.0,119.93,118.6,119.83,100283.0,115.4102,116.3122,115.0223,116.2152,100283.0
2023-11-07 09:35:00,119.75,120.39,119.24,119.31,27825.0,116.1376,116.7583,115.643,115.7109,27825.0
2023-11-07 09:40:00,119.22,119.75,119.18,119.66,25879.0,115.6236,116.1376,115.5848,116.0503,25879.0
2023-11-07 09:45:00,119.2,119.54,118.8,119.13,34486.0,115.6042,115.9339,115.2162,115.5363,34486.0
2023-11-07 09:50:00,119.0,120.06,119.0,119.86,30482.0,115.4102,116.4382,115.4102,116.2443,30482.0
2023-11-07 09:55:00,119.93,120.08,119.69,119.77,19182.0,116.3122,116.4576,116.0794,116.157,19182.0
2023-11-07 10:00:00,119.65,120.47,119.65,120.39,24733.0,116.0406,116.8359,116.0406,116.7583,24733.0
2023-11-07 10:05:00,120.33,120.58,120.02,120.35,25137.0,116.7001,116.9425,116.3994,116.7195,25137.0
2023-11-07 10:10:00,120.3,121.46,120.26,121.46,31517.0,116.671,117.796,116.6322,117.796,31517.0
2023-11-07 10:15:00,121.42,121.6,120.84,121.25,79293.0,117.7572,117.9318,117.1947,117.5923,79293.0
2023-11-07 10:20:00,121.34,121.76,121.3,121.65,17232.0,117.6796,118.0869,117.6408,117.9803,17232.0
2023-11-07 10:25:00,121.75,122.0,121.63,121.96,26275.0,118.0772,118.3197,117.9609,118.2809,26275.0
2023-11-07 10:30:00,121.91,122.19,121.72,122.12,14827.0,118.2324,118.504,118.0482,118.4361,14827.0
2023-11-07 10:35:00,122.17,122.37,121.95,122.15,20723.0,118.4846,118.6785,118.2712,118.4652,20723.0
2023-11-07 10:40:00,122.12,122.2,121.86,122.07,10129.0,118.4361,118.5137,118.1839,118.3876,10129.0
2023-11-07 10:45:00,122.08,122.2,121.37,121.93,43838.0,118.3973,118.5137,117.7087,118.2518,43838.0
2023-11-07 10:50:00,121.87,122.12,121.52,121.6,13034.0,118.1936,118.4361,117.8542,117.9318,13034.0
2023-11-07 10:55:00,121.55,121.93,121.54,121.72,18917.0,117.8833,118.2518,117.8736,118.0482,18917.0
2023-11-07 11:00:00,121.7,122.2,121.62,122.2,15907.0,118.0288,118.5137,117.9512,118.5137,15907.0
2023-11-07 11:05:00,122.2,122.55,122.13,122.33,33456.0,118.5137,118.8531,118.4458,118.6398,33456.0
2023-11-07 11:10:00,122.39,122.79,122.39,122.63,23157.0,118.6979,119.0859,118.6979,118.9307,23157.0
2023-11-07 11:15:00,122.73,123.11,122.56,122.74,15968.0,119.0277,119.3962,118.8628,119.0374,15968.0
2023-11-07 11:20:00,122.76,123.07,122.64,122.79,19241.0,119.0568,119.3574,118.9404,119.0859,19241.0
2023-11-07 11:25:00,122.73,122.84,122.24,122.3,15818.0,119.0277,119.1344,118.5525,118.6107,15818.0
2023-11-07 11:30:00,122.26,122.77,122.23,122.59,12810.0,118.5719,119.0665,118.5428,118.8919,12810.0
2023-11-07 11:35:00,122.61,122.65,122.21,122.29,9062.0,118.9113,118.9501,118.5234,118.601,9062.0
2023-11-07 11:40:00,122.26,122.27,121.87,121.93,11462.0,118.5719,118.5816,118.1936,118.2518,11462.0
2023-11-07 11:45:00,121.91,122.4,121.75,122.03,24295.0,118.2324,118.7076,118.0772,118.3488,24295.0
2023-11-07 11:50:00,122.02,122.42,121.96,122.08,14583.0,118.3391,118.727,118.2809,118.3973,14583.0
2023-11-07 11:55:00,122.08,122.49,122.07,122.28,14479.0,118.3973,118.7949,118.3876,118.5913,14479.0
2023-11-07 12:00:00,122.24,122.26,121.94,122.06,11207.0,118.5525,118.5719,118.2615,118.3779,11207.0
2023-11-07 12:05:00,121.98,122.05,121.76,121.96,16377.0,118.3003,118.3682,118.0869,118.2809,16377.0
2023-11-07 12:10:00,121.99,122.31,121.55,122.24,29871.0,118.31,118.6204,117.8833,118.5525,29871.0
2023-11-07 12:15:00,122.18,122.37,122.07,122.21,8326.0,118.4943,118.6785,118.3876,118.5234,8326.0
2023-11-07 12:20:00,122.25,122.44,122.15,122.4,9684.0,118.5622,118.7464,118.4652,118.7076,9684.0
2023-11-07 12:25:00,122.44,122.49,122.3,122.3,6609.0,118.7464,118.7949,118.6107,118.6107,6609.0
2023-11-07 12:30:00,122.29,122.29,121.78,122.2,9822.0,118.601,118.601,118.1063,118.5137,9822.0
2023-11-07 12:35:00,122.15,122.18,121.91,121.93,14540.0,118.4652,118.4943,118.2324,118.2518,14540.0
2023-11-07 12:40:00,121.89,121.89,121.72,121.83,5308.0,118.213,118.213,118.0482,118.1548,5308.0
2023-11-07 12:45:00,121.86,121.86,121.53,121.58,7204.0,118.1839,118.1839,117.8639,117.9124,7204.0
2023-11-07 12:50:00,121.59,121.63,121.47,121.61,8757.0,117.9221,117.9609,117.8057,117.9415,8757.0
2023-11-07 12:55:00,121.64,121.64,121.4,121.55,7284.0,117.9706,117.9706,117.7378,117.8833,7284.0
2023-11-07 13:00:00,121.58,121.63,121.44,121.56,11793.0,117.9124,117.9609,117.7766,117.893,11793.0
2023-11-07 13:05:00,121.51,121.61,121.42,121.58,5373.0,117.8445,117.9415,117.7572,117.9124,5373.0
2023-11-07 13:10:00,121.6,121.66,121.49,121.52,7411.0,117.9318,117.99,117.8251,117.8542,7411.0
2023-11-07 13:15:00,121.51,121.75,121.51,121.75,5892.0,117.8445,118.0772,117.8445,118.0772,5892.0
2023-11-07 13:20:00,121.8,121.89,121.65,121.73,7420.0,118.1257,118.213,117.9803,118.0579,7420.0
2023-11-07 13:25:00,121.8,121.8,121.39,121.49,8654.0,118.1257,118.1257,117.7281,117.8251,8654.0
2023-11-07 13:30:00,121.49,122.03,121.44,121.9,11276.0,117.8251,118.3488,117.7766,118.2227,11276.0
2023-11-07 13:35:00,121.85,122.21,121.82,122.14,14712.0,118.1742,118.5234,118.1451,118.4555,14712.0
2023-11-07 13:40:00,122.19,122.2,122.02,122.03,9948.0,118.504,118.5137,118.3391,118.3488,9948.0
2023-11-07 13:45:00,122.03,122.44,122.02,122.44,7842.0,118.3488,118.7464,118.3391,118.7464,7842.0
2023-11-07 13:50:00,122.42,122.53,122.32,122.53,22320.0,118.727,118.8337,118.6301,118.8337,22320.0
2023-11-07 13:55:00,122.49,122.49,122.18,122.26,12251.0,118.7949,118.7949,118.4943,118.5719,12251.0
2023-11-07 14:00:00,122.24,122.57,122.16,122.5,6405.0,118.5525,118.8725,118.4749,118.8046,6405.0
2023-11-07 14:05:00,122.48,122.53,122.42,122.49,10572.0,118.7852,118.8337,118.727,118.7949,10572.0
2023-11-07 14:10:00,122.48,122.65,122.46,122.59,9430.0,118.7852,118.9501,118.7658,118.8919,9430.0
2023-11-07 14:15:00,122.52,122.77,122.52,122.74,13571.0,118.824,119.0665,118.824,119.0374,13571.0
2023-11-07 14:20:00,122.71,122.97,122.66,122.9,22012.0,119.0083,119.2604,118.9598,119.1926,22012.0
2023-11-07 14:25:00,122.89,122.96,122.86,122.9,11134.0,119.1829,119.2507,119.1538,119.1926,11134.0
2023-11-07 14:30:00,122.9,123.09,122.89,123.08,17046.0,119.1926,119.3768,119.1829,119.3671,17046.0
2023-11-07 14:35:00,123.07,123.12,122.67,122.77,30203.0,119.3574,119.4059,118.9695,119.0665,30203.0
2023-11-07 14:40:00,122.85,122.87,122.52,122.56,7191.0,119.1441,119.1635,118.824,118.8628,7191.0
2023-11-07 14:45:00,122.56,122.78,122.55,122.55,20231.0,118.8628,119.0762,118.8531,118.8531,20231.0
2023-11-07 14:50:00,122.52,122.82,122.52,122.73,15017.0,118.824,119.115,118.824,119.0277,15017.0
2023-11-07 14:55:00,122.69,122.69,122.52,122.53,6380.0,118.9889,118.9889,118.824,118.8337,6380.0
2023-11-07 15:00:00,122.49,123.0,122.49,122.85,12375.0,118.7949,119.2895,118.7949,119.1441,12375.0
2023-11-07 15:05:00,122.79,122.85,122.54,122.67,5950.0,119.0859,119.1441,118.8434,118.9695,5950.0
2023-11-07 15:10:00,122.67,122.74,122.52,122.68,15909.0,118.9695,119.0374,118.824,118.9792,15909.0
2023-11-07 15:15:00,122.61,122.75,122.57,122.68,13640.0,118.9113,119.0471,118.8725,118.9792,13640.0
2023-11-07 15:20:00,122.68,122.75,122.57,122.64,30026.0,118.9792,119.0471,118.8725,118.9404,30026.0
2023-11-07 15:25:00,122.65,122.73,122.55,122.58,12388.0,118.9501,119.0277,118.8531,118.8822,12388.0
2023-11-07 15:30:00,122.57,122.57,122.43,122.48,22070.0,118.8725,118.8725,118.7367,118.7852,22070.0
2023-11-07 15:35:00,122.5,122.79,122.46,122.77,23476.0,118.8046,119.0859,118.7658,119.0665,23476.0
2023-11-07 15:40:00,122.75,122.75,122.57,122.6,20907.0,119.0471,119.0471,118.8725,118.9016,20907.0
2023-11-07 15:45:00,122.59,122.64,122.39,122.42,30090.0,118.8919,118.9404,118.6979,118.727,30090.0
2023-11-07 15:50:00,122.37,122.4,122.07,122.13,47357.0,118.6785,118.7076,118.3876,118.4458,47357.0
2023-11-07 15:55:00,122.15,122.27,122.09,122.11,101063.0,118.4652,118.5816,118.407,118.4264,101063.0
2023-11-08 09:30:00,121.61,122.0,120.32,121.91,66830.0,117.9415,118.3197,116.6904,118.2324,66830.0
2023-11-08 09:35:00,122.0,122.56,121.72,122.5,18665.0,118.3197,118.8628,118.0482,118.8046,18665.0
2023-11-08 09:40:00,122.54,123.4,122.49,123.07,15862.0,118.8434,119.6775,118.7949,119.3574,15862.0
2023-11-08 09:45:00,123.01,123.01,121.8,122.15,15539.0,119.2992,119.2992,118.1257,118.4652,15539.0
2023-11-08 09:50:00,122.27,122.63,121.98,122.05,11195.0,118.5816,118.9307,118.3003,118.3682,11195.0
2023-11-08 09:55:00,122.08,122.11,121.62,121.74,8214.0,118.3973,118.4264,117.9512,118.0676,8214.0
2023-11-08 10:00:00,121.75,121.89,121.45,121.45,12521.0,118.0772,118.213,117.7863,117.7863,12521.0
2023-11-08 10:05:00,121.4,121.58,121.26,121.33,18362.0,117.7378,117.9124,117.602,117.6699,18362.0
2023-11-08 10:10:00,121.34,121.35,120.28,120.3,13401.0,117.6796,117.6893,116.6516,116.671,13401.0
2023-11-08 10:15:00,120.35,120.39,120.1,120.14,18855.0,116.7195,116.7583,116.477,116.5158,18855.0
2023-11-08 10:20:00,120.17,120.29,119.58,120.26,39682.0,116.5449,116.6613,115.9727,116.6322,39682.0
2023-11-08 10:25:00,120.16,120.35,120.06,120.2,8708.0,116.5352,116.7195,116.4382,116.574,8708.0
2023-11-08 10:30:00,120.14,120.23,119.72,120.13,16428.0,116.5158,116.6031,116.1085,116.5061,16428.0
2023-11-08 10:35:00,120.13,120.13,119.55,119.65,25904.0,116.5061,116.5061,115.9436,116.0406,25904.0
2023-11-08 10:40:00,119.57,119.79,119.31,119.62,15309.0,115.963,116.1764,115.7109,116.0115,15309.0
2023-11-08 10:45:00,119.46,119.46,118.81,119.11,46689.0,115.8563,115.8563,115.2259,115.5169,46689.0
2023-11-08 10:50:00,119.06,119.17,118.89,119.05,36248.0,115.4684,115.5751,115.3035,115.4587,36248.0
2023-11-08 10:55:00,119.01,119.34,118.93,119.12,21859.0,115.4199,115.74,115.3423,115.5266,21859.0
2023-11-08 11:00:00,119.06,119.09,118.75,118.94,30180.0,115.4684,115.4975,115.1677,115.352,30180.0
2023-11-08 11:05:00,118.97,118.98,118.5,118.5,20949.0,115.3811,115.3908,114.9253,114.9253,20949.0
2023-11-08 11:10:00,118.53,118.79,118.35,118.59,35278.0,114.9544,115.2065,114.7798,115.0126,35278.0
2023-11-08 11:15:00,118.56,118.87,118.34,118.85,22587.0,114.9835,115.2841,114.7701,115.2647,22587.0
2023-11-08 11:20:00,118.86,119.07,118.61,118.61,5468.0,115.2744,115.4781,115.032,115.032,5468.0
2023-11-08 11:25:00,118.59,118.65,118.37,118.65,10946.0,115.0126,115.0708,114.7992,115.0708,10946.0
2023-11-08 11:30:00,118.53,119.0,118.46,118.72,20619.0,114.9544,115.4102,114.8865,115.1387,20619.0
2023-11-08 11:35:00,118.74,118.86,118.64,118.71,12107.0,115.158,115.2744,115.0611,115.129,12107.0
2023-11-08 11:40:00,118.79,119.02,118.62,118.95,18113.0,115.2065,115.4296,115.0417,115.3617,18113.0
2023-11-08 11:45:00,119.0,119.16,118.95,118.95,5825.0,115.4102,115.5654,115.3617,115.3617,5825.0
2023-11-08 11:50:00,118.95,118.95,118.76,118.87,5679.0,115.3617,115.3617,115.1774,115.2841,5679.0
2023-11-08 11:55:00,118.91,118.92,118.55,118.59,7468.0,115.3229,115.3326,114.9738,115.0126,7468.0
2023-11-08 12:00:00,118.65,118.75,118.47,118.61,14797.0,115.0708,115.1677,114.8962,115.032,14797.0
2023-11-08 12:05:00,118.64,118.69,118.17,118.48,31040.0,115.0611,115.1096,114.6052,114.9059,31040.0
2023-11-08 12:10:00,118.44,118.7,118.42,118.44,12006.0,114.8671,115.1193,114.8477,114.8671,12006.0
2023-11-08 12:15:00,118.38,118.59,118.32,118.33,7060.0,114.8089,115.0126,114.7507,114.7604,7060.0
2023-11-08 12:20:00,118.42,118.47,118.27,118.43,14960.0,114.8477,114.8962,114.7022,114.8574,14960.0
2023-11-08 12:25:00,118.43,118.49,118.2,118.29,3559.0,114.8574,114.9156,114.6343,114.7216,3559.0
2023-11-08 12:30:00,118.23,118.3,117.86,118.11,42274.0,114.6634,114.7313,114.3046,114.5471,42274.0
2023-11-08 12:35:00,118.08,118.56,118.0,118.54,13570.0,114.518,114.9835,114.4404,114.9641,13570.0
2023-11-08 12:40:00,118.55,118.58,118.36,118.47,14302.0,114.9738,115.0029,114.7895,114.8962,14302.0
2023-11-08 12:45:00,118.44,118.53,118.26,118.48,15192.0,114.8671,114.9544,114.6925,114.9059,15192.0
2023-11-08 12:50:00,118.48,118.48,118.11,118.28,11229.0,114.9059,114.9059,114.5471,114.7119,11229.0
2023-11-08 12:55:00,118.28,118.32,118.12,118.22,9945.0,114.7119,114.7507,114.5568,114.6537,9945.0
2023-11-08 13:00:00,118.15,118.47,118.1,118.41,12032.0,114.5858,114.8962,114.5374,114.838,12032.0
2023-11-08 13:05:00,118.45,118.75,118.43,118.59,9655.0,114.8768,115.1677,114.8574,115.0126,9655.0
2023-11-08 13:10:00,118.52,118.57,118.3,118.46,13331.0,114.9447,114.9932,114.7313,114.8865,13331.0
2023-11-08 13:15:00,118.46,118.73,118.4,118.52,12602.0,114.8865,115.1484,114.8283,114.9447,12602.0
2023-11-08 13:20:00,118.48,118.48,118.1,118.22,27784.0,114.9059,114.9059,114.5374,114.6537,27784.0
2023-11-08 13:25:00,118.23,118.5,118.06,118.44,11670.0,114.6634,114.9253,114.4986,114.8671,11670.0
2023-11-08 13:30:00,118.55,118.56,118.36,118.44,11350.0,114.9738,114.9835,114.7895,114.8671,11350.0
2023-11-08 13:35:00,118.42,118.52,118.25,118.32,11657.0,114.8477,114.9447,114.6828,114.7507,11657.0
2023-11-08 13:40:00,118.35,118.5,118.31,118.5,7389.0,114.7798,114.9253,114.741,114.9253,7389.0
2023-11-08 13:45:00,118.46,118.55,118.39,118.45,8038.0,114.8865,114.9738,114.8186,114.8768,8038.0
2023-11-08 13:50:00,118.52,118.52,118.22,118.35,47454.0,114.9447,114.9447,114.6537,114.7798,47454.0
2023-11-08 13:55:00,118.39,118.69,118.39,118.54,11866.0,114.8186,115.1096,114.8186,114.9641,11866.0
2023-11-08 14:00:00,118.52,118.66,118.45,118.57,14503.0,114.9447,115.0805,114.8768,114.9932,14503.0
2023-11-08 14:05:00,118.59,118.7,118.56,118.6,4622.0,115.0126,115.1193,114.9835,115.0223,4622.0
2023-11-08 14:10:00,118.61,118.61,118.24,118.24,18137.0,115.032,115.032,114.6731,114.6731,18137.0
2023-11-08 14:15:00,118.23,118.68,118.22,118.58,17758.0,114.6634,115.0999,114.6537,115.0029,17758.0
2023-11-08 14:20:00,118.59,118.6,118.44,118.48,7780.0,115.0126,115.0223,114.8671,114.9059,7780.0
2023-11-08 14:25:00,118.48,118.74,118.4,118.72,26050.0,114.9059,115.158,114.8283,115.1387,26050.0
2023-11-08 14:30:00,118.6,118.7,118.53,118.53,5618.0,115.0223,115.1193,114.9544,114.9544,5618.0
2023-11-08 14:35:00,118.54,118.65,118.39,118.64,15100.0,114.9641,115.0708,114.8186,115.0611,15100.0
2023-11-08 14:40:00,118.64,118.8,118.51,118.8,8095.0,115.0611,115.2162,114.935,115.2162,8095.0
2023-11-08 14:45:00,118.8,118.82,118.61,118.69,10787.0,115.2162,115.2356,115.032,115.1096,10787.0
2023-11-08 14:50:00,118.69,118.77,118.53,118.68,8174.0,115.1096,115.1871,114.9544,115.0999,8174.0
2023-11-08 14:55:00,118.66,118.75,118.61,118.69,13007.0,115.0805,115.1677,115.032,115.1096,13007.0
2023-11-08 15:00:00,118.66,118.88,118.64,118.87,7362.0,115.0805,115.2938,115.0611,115.2841,7362.0
2023-11-08 15:05:00,118.87,119.08,118.81,119.05,19492.0,115.2841,115.4878,115.2259,115.4587,19492.0
2023-11-08 15:10:00,119.03,119.34,118.99,119.34,15337.0,115.4393,115.74,115.4005,115.74,15337.0
2023-11-08 15:15:00,119.32,119.4,119.11,119.16,13288.0,115.7206,115.7981,115.5169,115.5654,13288.0
2023-11-08 15:20:00,119.11,119.23,119.11,119.21,18129.0,115.5169,115.6333,115.5169,115.6139,18129.0
2023-11-08 15:25:00,119.22,119.23,119.1,119.14,11287.0,115.6236,115.6333,115.5072,115.546,11287.0
2023-11-08 15:30:00,119.09,119.09,118.76,118.9,31633.0,115.4975,115.4975,115.1774,115.3132,31633.0
2023-11-08 15:35:00,118.88,118.94,118.8,118.83,17882.0,115.2938,115.352,115.2162,115.2453,17882.0
2023-11-08 15:40:00,118.83,119.16,118.72,119.0,27513.0,115.2453,115.5654,115.1387,115.4102,27513.0
2023-11-08 15:45:00,118.98,119.1,118.88,118.89,39586.0,115.3908,115.5072,115.2938,115.3035,39586.0
2023-11-08 15:50:00,118.85,119.1,118.85,118.96,31659.0,115.2647,115.5072,115.2647,115.3714,31659.0
2023-11-08 15:55:00,118.97,119.21,118.84,119.02,174057.0,115.3811,115.6139,115.255,115.4296,174057.0
2023-11-09 09:30:00,119.98,120.6,119.35,119.46,54125.0,116.3606,116.9619,115.7496,115.8563,54125.0
2023-11-09 09:35:00,119.55,119.56,118.82,119.1,57653.0,115.9436,115.9533,115.2356,115.5072,57653.0
2023-11-09 09:40:00,118.95,119.38,118.7,119.15,38683.0,115.3617,115.7787,115.1193,115.5557,38683.0
2023-11-09 09:45:00,119.25,119.39,118.62,118.91,23487.0,115.6527,115.7884,115.0417,115.3229,23487.0
2023-11-09 09:50:00,119.0,119.0,118.02,118.55,18925.0,115.4102,115.4102,114.4598,114.9738,18925.0
2023-11-09 09:55:00,118.53,118.72,118.21,118.35,18156.0,114.9544,115.1387,114.644,114.7798,18156.0
2023-11-09 10:00:00,118.43,118.78,118.15,118.65,22302.0,114.8574,115.1968,114.5858,115.0708,22302.0
2023-11-09 10:05:00,118.5,118.51,117.62,118.18,33223.0,114.9253,114.935,114.0718,114.6149,33223.0
2023-11-09 10:10:00,118.12,118.29,117.72,117.91,16838.0,114.5568,114.7216,114.1688,114.3531,16838.0
2023-11-09 10:15:00,117.97,118.11,117.52,117.53,12836.0,114.4113,114.5471,113.9749,113.9846,12836.0
2023-11-09 10:20:00,117.57,117.6,117.13,117.47,16397.0,114.0233,114.0524,113.5966,113.9264,16397.0
2023-11-09 10:25:00,117.26,117.41,116.93,117.16,37263.0,113.7227,113.8682,113.4027,113.6257,37263.0
2023-11-09 10:30:00,117.2,117.2,116.94,117.0,14335.0,113.6645,113.6645,113.4123,113.4705,14335.0
2023-11-09 10:35:00,117.0,117.06,116.64,116.84,14941.0,113.4705,113.5287,113.1214,113.3154,14941.0
2023-11-09 10:40:00,116.71,116.91,116.41,116.67,17675.0,113.1893,113.3833,112.8983,113.1505,17675.0
2023-11-09 10:45:00,116.63,116.63,116.17,116.27,26017.0,113.1117,113.1117,112.6656,112.7626,26017.0
2023-11-09 10:50:00,116.29,116.83,116.29,116.7,16179.0,112.782,113.3057,112.782,113.1796,16179.0
2023-11-09 10:55:00,116.68,116.84,116.54,116.84,13002.0,113.1602,113.3154,113.0244,113.3154,13002.0
2023-11-09 11:00:00,116.79,117.39,116.78,117.37,18569.0,113.2669,113.8488,113.2572,113.8294,18569.0
2023-11-09 11:05:00,117.35,117.58,117.04,117.44,69274.0,113.81,114.033,113.5093,113.8973,69274.0
2023-11-09 11:10:00,117.46,117.47,117.1,117.12,6341.0,113.9167,113.9264,113.5675,113.5869,6341.0
2023-11-09 11:15:00,117.04,117.48,117.04,117.13,10223.0,113.5093,113.9361,113.5093,113.5966,10223.0
2023-11-09 11:20:00,117.16,117.16,116.91,117.05,12431.0,113.6257,113.6257,113.3833,113.519,12431.0
2023-11-09 11:25:00,116.96,117.09,116.8,116.88,14162.0,113.4317,113.5578,113.2766,113.3542,14162.0
2023-11-09 11:30:00,116.89,116.99,116.69,116.95,10186.0,113.3639,113.4608,113.1699,113.422,10186.0
2023-11-09 11:35:00,117.02,117.02,116.73,116.76,10562.0,113.4899,113.4899,113.2087,113.2378,10562.0
2023-11-09 11:40:00,116.74,116.76,116.42,116.47,13214.0,113.2184,113.2378,112.908,112.9565,13214.0
2023-11-09 11:45:00,116.44,116.72,116.43,116.66,11307.0,112.9274,113.199,112.9177,113.1408,11307.0
2023-11-09 11:50:00,116.63,116.82,116.43,116.5,13895.0,113.1117,113.296,112.9177,112.9856,13895.0
2023-11-09 11:55:00,116.51,116.63,116.21,116.4,49927.0,112.9953,113.1117,112.7044,112.8886,49927.0
2023-11-09 12:00:00,116.34,116.85,116.24,116.8,6994.0,112.8304,113.3251,112.7335,113.2766,6994.0
2023-11-09 12:05:00,116.88,117.09,116.8,117.09,9558.0,113.3542,113.5578,113.2766,113.5578,9558.0
2023-11-09 12:10:00,117.02,117.09,116.73,116.73,8158.0,113.4899,113.5578,113.2087,113.2087,8158.0
2023-11-09 12:15:00,116.73,116.75,116.5,116.5,5969.0,113.2087,113.2281,112.9856,112.9856,5969.0
2023-11-09 12:20:00,116.54,116.64,116.42,116.61,13360.0,113.0244,113.1214,112.908,113.0923,13360.0
2023-11-09 12:25:00,116.56,116.63,116.34,116.39,12360.0,113.0438,113.1117,112.8304,112.8789,12360.0
2023-11-09 12:30:00,116.39,116.53,116.13,116.38,24908.0,112.8789,113.0147,112.6268,112.8692,24908.0
2023-11-09 12:35:00,116.29,116.61,116.29,116.33,10837.0,112.782,113.0923,112.782,112.8208,10837.0
2023-11-09 12:40:00,116.36,116.44,116.3,116.31,7343.0,112.8498,112.9274,112.7917,112.8014,7343.0
2023-11-09 12:45:00,116.4,116.58,116.37,116.51,10794.0,112.8886,113.0632,112.8595,112.9953,10794.0
2023-11-09 12:50:00,116.5,116.71,116.31,116.31,8147.0,112.9856,113.1893,112.8014,112.8014,8147.0
2023-11-09 12:55:00,116.39,116.48,116.23,116.37,10406.0,112.8789,112.9662,112.7238,112.8595,10406.0
2023-11-09 13:00:00,116.42,116.45,115.52,115.87,26516.0,112.908,112.9371,112.0352,112.3746,26516.0
2023-11-09 13:05:00,115.94,115.98,115.36,115.5,24972.0,112.4425,112.4813,111.88,112.0158,24972.0
2023-11-09 13:10:00,115.42,116.0,115.38,115.94,9004.0,111.9382,112.5007,111.8994,112.4425,9004.0
2023-11-09 13:15:00,116.02,116.02,115.44,115.48,16516.0,112.5201,112.5201,111.9576,111.9964,16516.0
2023-11-09 13:20:00,115.44,115.49,115.22,115.34,13717.0,111.9576,112.0061,111.7442,111.8606,13717.0
2023-11-09 13:25:00,115.33,115.43,115.03,115.25,22654.0,111.8509,111.9479,111.56,111.7733,22654.0
2023-11-09 13:30:00,115.26,115.33,115.08,115.33,11049.0,111.783,111.8509,111.6085,111.8509,11049.0
2023-11-09 13:35:00,115.34,115.42,115.17,115.23,10374.0,111.8606,111.9382,111.6957,111.7539,10374.0
2023-11-09 13:40:00,115.25,115.33,115.13,115.13,12674.0,111.7733,111.8509,111.657,111.657,12674.0
2023-11-09 13:45:00,115.22,115.25,115.02,115.02,11389.0,111.7442,111.7733,111.5503,111.5503,11389.0
2023-11-09 13:50:00,115.13,115.13,114.83,114.94,34400.0,111.657,111.657,111.366,111.4727,34400.0
2023-11-09 13:55:00,114.99,115.14,114.7,114.73,23094.0,111.5212,111.6666,111.2399,111.269,23094.0
2023-11-09 14:00:00,114.7,114.7,114.14,114.2,27022.0,111.2399,111.2399,110.6968,110.755,27022.0
2023-11-09 14:05:00,114.11,114.28,113.93,114.21,17536.0,110.6677,110.8326,110.4931,110.7647,17536.0
2023-11-09 14:10:00,114.18,114.24,113.9,113.96,15545.0,110.7356,110.7938,110.4641,110.5222,15545.0
2023-11-09 14:15:00,113.91,113.95,113.64,113.81,25658.0,110.4738,110.5125,110.2119,110.3768,25658.0
2023-11-09 14:20:00,113.81,114.17,113.77,113.93,36928.0,110.3768,110.7259,110.338,110.4931,36928.0
2023-11-09 14:25:00,113.97,114.25,113.83,114.07,17619.0,110.5319,110.8035,110.3962,110.6289,17619.0
2023-11-09 14:30:00,114.01,114.25,113.95,114.2,15544.0,110.5707,110.8035,110.5125,110.755,15544.0
2023-11-09 14:35:00,114.13,114.17,113.81,114.07,36831.0,110.6871,110.7259,110.3768,110.6289,36831.0
2023-11-09 14:40:00,114.04,114.17,113.93,114.0,9269.0,110.5998,110.7259,110.4931,110.561,9269.0
2023-11-09 14:45:00,114.0,114.06,113.91,113.98,31234.0,110.561,110.6192,110.4738,110.5416,31234.0
2023-11-09 14:50:00,113.93,114.27,113.92,114.24,20715.0,110.4931,110.8229,110.4835,110.7938,20715.0
2023-11-09 14:55:00,114.24,114.67,114.2,114.46,27882.0,110.7938,111.2108,110.755,111.0072,27882.0
2023-11-09 15:00:00,114.48,114.49,114.23,114.46,15527.0,111.0266,111.0363,110.7841,111.0072,15527.0
2023-11-09 15:05:00,114.4,114.46,114.25,114.28,9683.0,110.949,111.0072,110.8035,110.8326,9683.0
2023-11-09 15:10:00,114.27,114.63,114.27,114.63,15101.0,110.8229,111.172,110.8229,111.172,15101.0
2023-11-09 15:15:00,114.58,114.96,114.56,114.85,31922.0,111.1235,111.4921,111.1041,111.3854,31922.0
2023-11-09 15:20:00,114.85,115.06,114.7,114.83,43021.0,111.3854,111.5891,111.2399,111.366,43021.0
2023-11-09 15:25:00,114.85,114.96,114.68,114.78,33431.0,111.3854,111.4921,111.2205,111.3175,33431.0
2023-11-09 15:30:00,114.78,115.07,114.77,115.04,23295.0,111.3175,111.5988,111.3078,111.5697,23295.0
2023-11-09 15:35:00,115.0,115.23,114.97,115.23,31388.0,111.5309,111.7539,111.5018,111.7539,31388.0
2023-11-09 15:40:00,115.22,115.23,114.91,114.99,21498.0,111.7442,111.7539,111.4436,111.5212,21498.0
2023-11-09 15:45:00,115.0,115.16,114.83,114.89,61277.0,111.5309,111.686,111.366,111.4242,61277.0
2023-11-09 15:50:00,114.91,115.15,114.8,114.83,56144.0,111.4436,111.6763,111.3369,111.366,56144.0
2023-11-09 15:55:00,114.9,114.95,114.54,114.6,152596.0,111.4339,111.4824,111.0847,111.1429,152596.0
2023-11-10 09:30:00,114.75,115.57,113.87,113.93,68969.0,111.2884,112.0837,110.435,110.4931,68969.0
2023-11-10 09:35:00,114.08,114.53,113.5,114.53,37293.0,110.6386,111.0751,110.0761,111.0751,37293.0
2023-11-10 09:40:00,114.44,115.5,114.39,115.28,35698.0,110.9878,112.0158,110.9393,111.8024,35698.0
2023-11-10 09:45:00,115.19,115.66,115.13,115.58,43157.0,111.7151,112.171,111.657,112.0934,43157.0
2023-11-10 09:50:00,115.48,115.52,114.86,115.22,21288.0,111.9964,112.0352,111.3951,111.7442,21288.0
2023-11-10 09:55:00,115.14,115.2,114.34,114.73,22550.0,111.6666,111.7248,110.8908,111.269,22550.0
2023-11-10 10:00:00,114.71,114.71,113.52,114.07,52707.0,111.2496,111.2496,110.0955,110.6289,52707.0
2023-11-10 10:05:00,114.05,114.1,113.3,113.35,46298.0,110.6095,110.658,109.8822,109.9306,46298.0
2023-11-10 10:10:00,113.33,113.98,113.18,113.91,33547.0,109.9112,110.5416,109.7658,110.4738,33547.0
2023-11-10 10:15:00,113.91,114.07,113.61,114.0,26486.0,110.4738,110.6289,110.1828,110.561,26486.0
2023-11-10 10:20:00,114.04,114.64,114.01,114.59,17417.0,110.5998,111.1817,110.5707,111.1332,17417.0
2023-11-10 10:25:00,114.54,114.78,114.35,114.41,18215.0,111.0847,111.3175,110.9005,110.9587,18215.0
2023-11-10 10:30:00,114.35,114.71,114.35,114.61,17177.0,110.9005,111.2496,110.9005,111.1526,17177.0
2023-11-10 10:35:00,114.6,114.98,114.54,114.75,27968.0,111.1429,111.5115,111.0847,111.2884,27968.0
2023-11-10 10:40:00,114.72,115.29,114.71,115.07,24630.0,111.2593,111.8121,111.2496,111.5988,24630.0
2023-11-10 10:45:00,115.09,115.52,114.86,115.24,33644.0,111.6182,112.0352,111.3951,111.7636,33644.0
2023-11-10 10:50:00,115.33,115.36,115.1,115.12,18536.0,111.8509,111.88,111.6279,111.6473,18536.0
2023-11-10 10:55:00,115.07,115.39,114.99,115.28,11517.0,111.5988,111.9091,111.5212,111.8024,11517.0
2023-11-10 11:00:00,115.28,115.45,114.71,114.99,23976.0,111.8024,111.9673,111.2496,111.5212,23976.0
2023-11-10 11:05:00,115.02,115.18,114.8,114.86,16813.0,111.5503,111.7054,111.3369,111.3951,16813.0
2023-11-10 11:10:00,114.9,115.23,114.81,115.2,18738.0,111.4339,111.7539,111.3466,111.7248,18738.0
2023-11-10 11:15:00,115.19,115.37,114.99,115.15,20531.0,111.7151,111.8897,111.5212,111.6763,20531.0
2023-11-10 11:20:00,115.11,115.23,115.03,115.19,14595.0,111.6376,111.7539,111.56,111.7151,14595.0
2023-11-10 11:25:00,115.2,115.33,115.07,115.33,22908.0,111.7248,111.8509,111.5988,111.8509,22908.0
2023-11-10 11:30:00,115.35,115.47,114.9,114.99,16911.0,111.8703,111.9867,111.4339,111.5212,16911.0
2023-11-10 11:35:00,115.0,115.03,114.52,114.52,34420.0,111.5309,111.56,111.0654,111.0654,34420.0
2023-11-10 11:40:00,114.56,115.13,114.49,114.84,18177.0,111.1041,111.657,111.0363,111.3757,18177.0
2023-11-10 11:45:00,114.86,114.86,114.52,114.64,14504.0,111.3951,111.3951,111.0654,111.1817,14504.0
2023-11-10 11:50:00,114.63,114.9,114.62,114.76,15855.0,111.172,111.4339,111.1623,111.2981,15855.0
2023-11-10 11:55:00,114.76,114.91,114.7,114.73,15276.0,111.2981,111.4436,111.2399,111.269,15276.0
2023-11-10 12:00:00,114.73,115.23,114.7,115.0,15967.0,111.269,111.7539,111.2399,111.5309,15967.0
2023-11-10 12:05:00,115.02,115.45,114.94,115.26,8820.0,111.5503,111.9673,111.4727,111.783,8820.0
2023-11-10 12:10:00,115.31,115.31,115.05,115.17,6987.0,111.8315,111.8315,111.5794,111.6957,6987.0
2023-11-10 12:15:00,115.18,115.27,114.89,114.97,14621.0,111.7054,111.7927,111.4242,111.5018,14621.0
2023-11-10 12:20:00,114.97,115.24,114.95,115.14,16256.0,111.5018,111.7636,111.4824,111.6666,16256.0
2023-11-10 12:25:00,115.14,115.34,115.13,115.28,7668.0,111.6666,111.8606,111.657,111.8024,7668.0
2023-11-10 12:30:00,115.26,115.56,115.14,115.43,20001.0,111.783,112.074,111.6666,111.9479,20001.0
2023-11-10 12:35:00,115.48,115.95,115.48,115.7,15601.0,111.9964,112.4522,111.9964,112.2098,15601.0
2023-11-10 12:40:00,115.71,115.82,115.65,115.79,11303.0,112.2195,112.3261,112.1613,112.297,11303.0
2023-11-10 12:45:00,115.8,116.03,115.72,115.89,8968.0,112.3067,112.5298,112.2292,112.394,8968.0
2023-11-10 12:50:00,115.9,116.39,115.83,116.3,20919.0,112.4037,112.8789,112.3358,112.7917,20919.0
2023-11-10 12:55:00,116.38,116.42,116.24,116.42,21583.0,112.8692,112.908,112.7335,112.908,21583.0
2023-11-10 13:00:00,116.42,116.5,116.25,116.5,20398.0,112.908,112.9856,112.7432,112.9856,20398.0
2023-11-10 13:05:00,116.49,116.49,116.21,116.27,14585.0,112.9759,112.9759,112.7044,112.7626,14585.0
2023-11-10 13:10:00,116.34,116.48,115.91,116.44,16577.0,112.8304,112.9662,112.4134,112.9274,16577.0
2023-11-10 13:15:00,116.4,116.52,116.13,116.52,15076.0,112.8886,113.005,112.6268,113.005,15076.0
2023-11-10 13:20:00,116.52,116.72,116.42,116.63,11119.0,113.005,113.199,112.908,113.1117,11119.0
2023-11-10 13:25:00,116.63,117.13,116.62,117.0,19858.0,113.1117,113.5966,113.102,113.4705,19858.0
2023-11-10 13:30:00,116.96,117.33,116.96,117.33,10807.0,113.4317,113.7906,113.4317,113.7906,10807.0
2023-11-10 13:35:00,117.29,117.68,117.29,117.59,22408.0,113.7518,114.13,113.7518,114.0427,22408.0
2023-11-10 13:40:00,117.62,117.76,117.43,117.44,13783.0,114.0718,114.2076,113.8876,113.8973,13783.0
2023-11-10 13:45:00,117.46,117.58,117.25,117.53,27041.0,113.9167,114.033,113.713,113.9846,27041.0
2023-11-10 13:50:00,117.49,117.5,116.8,116.88,15669.0,113.9458,113.9555,113.2766,113.3542,15669.0
2023-11-10 13:55:00,116.88,117.07,116.83,116.87,12816.0,113.3542,113.5384,113.3057,113.3445,12816.0
2023-11-10 14:00:00,116.91,116.91,116.27,116.34,17837.0,113.3833,113.3833,112.7626,112.8304,17837.0
2023-11-10 14:05:00,116.41,116.61,116.35,116.49,20833.0,112.8983,113.0923,112.8401,112.9759,20833.0
2023-11-10 14:10:00,116.57,116.84,116.53,116.64,28184.0,113.0535,113.3154,113.0147,113.1214,28184.0
2023-11-10 14:15:00,116.74,116.74,116.45,116.45,14215.0,113.2184,113.2184,112.9371,112.9371,14215.0
2023-11-10 14:20:00,116.45,116.77,116.36,116.39,17010.0,112.9371,113.2475,112.8498,112.8789,17010.0
2023-11-10 14:25:00,116.39,116.51,116.2,116.35,17968.0,112.8789,112.9953,112.6947,112.8401,17968.0
2023-11-10 14:30:00,116.28,116.3,116.1,116.16,21996.0,112.7723,112.7917,112.5977,112.6559,21996.0
2023-11-10 14:35:00,116.18,116.23,115.98,116.03,15699.0,112.6753,112.7238,112.4813,112.5298,15699.0
2023-11-10 14:40:00,116.1,116.16,116.0,116.03,10871.0,112.5977,112.6559,112.5007,112.5298,10871.0
2023-11-10 14:45:00,116.02,116.31,116.01,116.24,11411.0,112.5201,112.8014,112.5104,112.7335,11411.0
2023-11-10 14:50:00,116.21,116.39,116.21,116.33,9372.0,112.7044,112.8789,112.7044,112.8208,9372.0
2023-11-10 14:55:00,116.26,116.34,116.11,116.27,13847.0,112.7529,112.8304,112.6074,112.7626,13847.0
2023-11-10 15:00:00,116.27,116.5,116.26,116.39,25201.0,112.7626,112.9856,112.7529,112.8789,25201.0
2023-11-10 15:05:00,116.37,116.55,116.29,116.53,27658.0,112.8595,113.0341,112.782,113.0147,27658.0
2023-11-10 15:10:00,116.53,116.6,116.36,116.45,24774.0,113.0147,113.0826,112.8498,112.9371,24774.0
2023-11-10 15:15:00,116.42,116.77,116.08,116.66,25824.0,112.908,113.2475,112.5783,113.1408,25824.0
2023-11-10 15:20:00,116.71,116.75,116.37,116.44,15399.0,113.1893,113.2281,112.8595,112.9274,15399.0
2023-11-10 15:25:00,116.46,116.58,116.41,116.54,15804.0,112.9468,113.0632,112.8983,113.0244,15804.0
2023-11-10 15:30:00,116.59,116.74,116.56,116.65,24005.0,113.0729,113.2184,113.0438,113.1311,24005.0
2023-11-10 15:35:00,116.65,116.99,116.59,116.78,24857.0,113.1311,113.4608,113.0729,113.2572,24857.0
2023-11-10 15:40:00,116.76,117.05,116.75,116.81,21076.0,113.2378,113.519,113.2281,113.2863,21076.0
2023-11-10 15:45:00,116.8,117.17,116.79,116.94,31427.0,113.2766,113.6354,113.2669,113.4123,31427.0
2023-11-10 15:50:00,116.88,117.25,116.88,117.17,49736.0,113.3542,113.713,113.3542,113.6354,49736.0
2023-11-10 15:55:00,117.22,117.22,116.95,116.98,117288.0,113.6839,113.6839,113.422,113.4511,117288.0
2023-11-13 09:30:00,114.61,115.29,114.0,115.21,93144.0,111.1526,111.8121,110.561,111.7345,93144.0
2023-11-13 09:35:00,115.21,115.3,114.19,114.49,29067.0,111.7345,111.8218,110.7453,111.0363,29067.0
2023-11-13 09:40:00,114.62,114.77,113.99,114.63,34342.0,111.1623,111.3078,110.5513,111.172,34342.0
2023-11-13 09:45:00,114.69,114.86,114.42,114.77,20158.0,111.2302,111.3951,110.9684,111.3078,20158.0
2023-11-13 09:50:00,114.83,115.41,114.28,114.4,38409.0,111.366,111.9285,110.8326,110.949,38409.0
2023-11-13 09:55:00,114.42,114.83,113.98,114.07,31402.0,110.9684,111.366,110.5416,110.6289,31402.0
2023-11-13 10:00:00,114.01,114.19,113.4,113.42,41866.0,110.5707,110.7453,109.9791,109.9985,41866.0
2023-11-13 10:05:00,113.38,113.45,112.84,113.06,55851.0,109.9597,110.0276,109.436,109.6494,55851.0
2023-11-13 10:10:00,113.22,113.23,112.56,112.94,39878.0,109.8046,109.8143,109.1645,109.533,39878.0
2023-11-13 10:15:00,112.97,113.22,112.59,113.01,34048.0,109.5621,109.8046,109.1936,109.6009,34048.0
2023-11-13 10:20:00,113.05,113.1,112.6,112.62,45458.0,109.6397,109.6882,109.2033,109.2227,45458.0
2023-11-13 10:25:00,112.59,112.63,112.25,112.36,64000.0,109.1936,109.2324,108.8638,108.9705,64000.0
2023-11-13 10:30:00,112.35,112.73,112.25,112.43,57778.0,108.9608,109.3293,108.8638,109.0384,57778.0
2023-11-13 10:35:00,112.43,112.65,112.0,112.39,63996.0,109.0384,109.2518,108.6214,108.9996,63996.0
2023-11-13 10:40:00,112.4,112.74,112.35,112.37,30051.0,109.0093,109.339,108.9608,108.9802,30051.0
2023-11-13 10:45:00,112.37,113.0,112.36,112.89,53654.0,108.9802,109.5912,108.9705,109.4845,53654.0
2023-11-13 10:50:00,112.87,113.36,112.8,113.27,32879.0,109.4651,109.9403,109.3972,109.8531,32879.0
2023-11-13 10:55:00,113.26,113.57,113.2,113.44,42869.0,109.8434,110.144,109.7852,110.0179,42869.0
2023-11-13 11:00:00,113.44,113.72,113.4,113.72,48276.0,110.0179,110.2895,109.9791,110.2895,48276.0
2023-11-13 11:05:00,113.67,113.78,113.28,113.6,32811.0,110.241,110.3477,109.8628,110.1731,32811.0
2023-11-13 11:10:00,113.64,113.65,113.36,113.49,19055.0,110.2119,110.2216,109.9403,110.0664,19055.0
2023-11-13 11:15:00,113.47,113.82,113.27,113.48,41781.0,110.047,110.3865,109.8531,110.0567,41781.0
2023-11-13 11:20:00,113.48,114.11,113.44,114.09,27884.0,110.0567,110.6677,110.0179,110.6483,27884.0
2023-11-13 11:25:00,114.17,114.64,114.14,114.62,24705.0,110.7259,111.1817,110.6968,111.1623,24705.0
2023-11-13 11:30:00,114.63,114.84,114.44,114.83,34899.0,111.172,111.3757,110.9878,111.366,34899.0
2023-11-13 11:35:00,114.79,114.8,114.49,114.65,33263.0,111.3272,111.3369,111.0363,111.1914,33263.0
2023-11-13 11:40:00,114.69,115.68,114.68,115.62,25582.0,111.2302,112.1904,111.2205,112.1322,25582.0
2023-11-13 11:45:00,115.62,115.97,115.62,115.84,35747.0,112.1322,112.4716,112.1322,112.3455,35747.0
2023-11-13 11:50:00,115.84,115.9,115.28,115.39,24400.0,112.3455,112.4037,111.8024,111.9091,24400.0
2023-11-13 11:55:00,115.4,115.44,115.2,115.24,34508.0,111.9188,111.9576,111.7248,111.7636,34508.0
2023-11-13 12:00:00,115.41,115.44,115.17,115.32,25517.0,111.9285,111.9576,111.6957,111.8412,25517.0
2023-11-13 12:05:00,115.32,115.37,114.81,114.89,31063.0,111.8412,111.8897,111.3466,111.4242,31063.0
2023-11-13 12:10:00,114.92,116.88,114.8,116.12,111018.0,111.4533,113.3542,111.3369,112.6171,111018.0
2023-11-13 12:15:00,116.07,116.7,115.55,115.98,78439.0,112.5686,113.1796,112.0643,112.4813,78439.0
2023-11-13 12:20:00,116.07,116.42,115.41,116.35,45211.0,112.5686,112.908,111.9285,112.8401,45211.0
2023-11-13 12:25:00,116.35,116.35,115.86,116.03,34803.0,112.8401,112.8401,112.3649,112.5298,34803.0
2023-11-13 12:30:00,116.03,116.29,115.81,116.2,24806.0,112.5298,112.782,112.3164,112.6947,24806.0
2023-11-13 12:35:00,116.17,116.17,115.67,115.67,21922.0,112.6656,112.6656,112.1807,112.1807,21922.0
2023-11-13 12:40:00,115.77,115.9,115.49,115.67,35404.0,112.2776,112.4037,112.0061,112.1807,35404.0
2023-11-13 12:45:00,115.64,115.98,115.45,115.65,18900.0,112.1516,112.4813,111.9673,112.1613,18900.0
2023-11-13 12:50:00,115.66,115.83,115.45,115.76,16871.0,112.171,112.3358,111.9673,112.2679,16871.0
2023-11-13 12:55:00,115.72,116.03,115.59,116.01,15221.0,112.2292,112.5298,112.1031,112.5104,15221.0
2023-11-13 13:00:00,116.01,116.08,115.82,115.88,26728.0,112.5104,112.5783,112.3261,112.3843,26728.0
2023-11-13 13:05:00,115.9,116.05,115.82,115.98,15140.0,112.4037,112.5492,112.3261,112.4813,15140.0
2023-11-13 13:10:00,116.0,116.19,115.47,115.47,45669.0,112.5007,112.685,111.9867,111.9867,45669.0
2023-11-13 13:15:00,115.52,115.84,115.36,115.71,20522.0,112.0352,112.3455,111.88,112.2195,20522.0
2023-11-13 13:20:00,115.72,115.83,115.57,115.67,18512.0,112.2292,112.3358,112.0837,112.1807,18512.0
2023-11-13 13:25:00,115.58,115.7,115.08,115.15,31057.0,112.0934,112.2098,111.6085,111.6763,31057.0
2023-11-13 13:30:00,115.11,115.49,114.99,115.24,33842.0,111.6376,112.0061,111.5212,111.7636,33842.0
2023-11-13 13:35:00,115.3,115.7,115.19,115.44,17562.0,111.8218,112.2098,111.7151,111.9576,17562.0
2023-11-13 13:40:00,115.51,115.75,115.28,115.58,21796.0,112.0255,112.2582,111.8024,112.0934,21796.0
2023-11-13 13:45:00,115.63,115.78,115.54,115.6,32116.0,112.1419,112.2873,112.0546,112.1128,32116.0
2023-11-13 13:50:00,115.64,115.67,115.09,115.1,32358.0,112.1516,112.1807,111.6182,111.6279,32358.0
2023-11-13 13:55:00,115.09,115.18,114.99,115.08,11687.0,111.6182,111.7054,111.5212,111.6085,11687.0
2023-11-13 14:00:00,115.12,115.36,114.7,114.87,25041.0,111.6473,111.88,111.2399,111.4048,25041.0
2023-11-13 14:05:00,114.81,114.83,114.41,114.46,26813.0,111.3466,111.366,110.9587,111.0072,26813.0
2023-11-13 14:10:00,114.51,114.53,114.2,114.38,59763.0,111.0557,111.0751,110.755,110.9296,59763.0
2023-11-13 14:15:00,114.39,114.54,114.32,114.34,19558.0,110.9393,111.0847,110.8714,110.8908,19558.0
2023-11-13 14:20:00,114.33,114.48,114.22,114.31,19690.0,110.8811,111.0266,110.7744,110.8617,19690.0
2023-11-13 14:25:00,114.3,114.38,114.18,114.23,19984.0,110.852,110.9296,110.7356,110.7841,19984.0
2023-11-13 14:30:00,114.25,114.6,114.23,114.48,17383.0,110.8035,111.1429,110.7841,111.0266,17383.0
2023-11-13 14:35:00,114.49,114.85,114.46,114.63,13546.0,111.0363,111.3854,111.0072,111.172,13546.0
2023-11-13 14:40:00,114.66,114.79,114.55,114.57,14146.0,111.2011,111.3272,111.0944,111.1138,14146.0
2023-11-13 14:45:00,114.55,114.58,114.41,114.51,12990.0,111.0944,111.1235,110.9587,111.0557,12990.0
2023-11-13 14:50:00,114.5,114.51,114.31,114.36,13065.0,111.046,111.0557,110.8617,110.9102,13065.0
2023-11-13 14:55:00,114.37,114.55,114.26,114.45,18379.0,110.9199,111.0944,110.8132,110.9975,18379.0
2023-11-13 15:00:00,114.46,114.47,114.09,114.31,19561.0,111.0072,111.0169,110.6483,110.8617,19561.0
2023-11-13 15:05:00,114.26,114.45,114.1,114.23,48268.0,110.8132,110.9975,110.658,110.7841,48268.0
2023-11-13 15:10:00,114.22,114.31,113.99,114.06,20965.0,110.7744,110.8617,110.5513,110.6192,20965.0
2023-11-13 15:15:00,114.03,114.12,113.88,114.07,26735.0,110.5901,110.6774,110.4447,110.6289,26735.0
2023-11-13 15:20:00,114.07,114.1,113.92,113.99,26130.0,110.6289,110.658,110.4835,110.5513,26130.0
2023-11-13 15:25:00,114.01,114.06,113.73,113.86,22556.0,110.5707,110.6192,110.2992,110.4253,22556.0
2023-11-13 15:30:00,113.92,114.25,113.88,114.2,30658.0,110.4835,110.8035,110.4447,110.755,30658.0
2023-11-13 15:35:00,114.21,114.38,114.2,114.29,24276.0,110.7647,110.9296,110.755,110.8423,24276.0
2023-11-13 15:40:00,114.31,114.49,114.29,114.29,26110.0,110.8617,111.0363,110.8423,110.8423,26110.0
2023-11-13 15:45:00,114.29,114.71,114.27,114.68,30251.0,110.8423,111.2496,110.8229,111.2205,30251.0
2023-11-13 15:50:00,114.7,114.82,114.41,114.43,55890.0,111.2399,111.3563,110.9587,110.9781,55890.0
2023-11-13 15:55:00,114.43,114.43,114.18,114.19,122023.0,110.9781,110.9781,110.7356,110.7453,122023.0
2023-11-14 09:30:00,118.75,120.21,118.75,119.02,194317.0,115.1677,116.5837,115.1677,115.4296,194317.0
2023-11-14 09:35:00,119.21,119.61,118.89,119.4,65746.0,115.6139,116.0018,115.3035,115.7981,65746.0
2023-11-14 09:40:00,119.32,120.04,119.06,120.0,42243.0,115.7206,116.4188,115.4684,116.38,42243.0
2023-11-14 09:45:00,119.83,120.69,119.83,120.41,54967.0,116.2152,117.0492,116.2152,116.7777,54967.0
2023-11-14 09:50:00,120.32,121.35,120.15,121.22,38538.0,116.6904,117.6893,116.5255,117.5632,38538.0
2023-11-14 09:55:00,121.17,122.22,121.15,122.16,41237.0,117.5147,118.5331,117.4953,118.4749,41237.0
2023-11-14 10:00:00,122.06,122.5,121.7,122.04,31972.0,118.3779,118.8046,118.0288,118.3585,31972.0
2023-11-14 10:05:00,122.06,122.29,120.9,121.29,57593.0,118.3779,118.601,117.2529,117.6311,57593.0
2023-11-14 10:10:00,121.26,121.81,121.23,121.64,31118.0,117.602,118.1354,117.5729,117.9706,31118.0
2023-11-14 10:15:00,121.59,121.79,120.77,121.17,49347.0,117.9221,118.116,117.1268,117.5147,49347.0
2023-11-14 10:20:00,121.21,121.93,121.19,121.85,22919.0,117.5535,118.2518,117.5341,118.1742,22919.0
2023-11-14 10:25:00,121.87,122.3,121.81,122.24,33456.0,118.1936,118.6107,118.1354,118.5525,33456.0
2023-11-14 10:30:00,122.15,122.43,121.94,122.35,17128.0,118.4652,118.7367,118.2615,118.6591,17128.0
2023-11-14 10:35:00,122.36,122.6,122.04,122.46,25305.0,118.6688,118.9016,118.3585,118.7658,25305.0
2023-11-14 10:40:00,122.44,122.56,122.24,122.39,24763.0,118.7464,118.8628,118.5525,118.6979,24763.0
2023-11-14 10:45:00,122.43,122.96,122.27,122.79,42924.0,118.7367,119.2507,118.5816,119.0859,42924.0
2023-11-14 10:50:00,122.79,123.23,122.74,123.07,17604.0,119.0859,119.5126,119.0374,119.3574,17604.0
2023-11-14 10:55:00,123.11,123.35,122.74,123.28,27353.0,119.3962,119.629,119.0374,119.5611,27353.0
2023-11-14 11:00:00,123.35,124.19,123.28,124.16,47966.0,119.629,120.4436,119.5611,120.4145,47966.0
2023-11-14 11:05:00,124.19,125.13,124.11,125.12,69445.0,120.4436,121.3553,120.3661,121.3456,69445.0
2023-11-14 11:10:00,125.08,125.28,124.85,125.25,49766.0,121.3068,121.5008,121.0837,121.4717,49766.0
2023-11-14 11:15:00,125.16,125.7,125.14,125.58,72004.0,121.3844,121.9081,121.365,121.7917,72004.0
2023-11-14 11:20:00,125.58,125.77,125.22,125.66,31407.0,121.7917,121.976,121.4426,121.8693,31407.0
2023-11-14 11:25:00,125.64,126.14,125.35,126.14,47145.0,121.8499,122.3348,121.5687,122.3348,47145.0
2023-11-14 11:30:00,126.2,126.32,125.83,126.11,53209.0,122.393,122.5094,122.0342,122.3057,53209.0
2023-11-14 11:35:00,126.11,126.11,125.59,125.59,37973.0,122.3057,122.3057,121.8014,121.8014,37973.0
2023-11-14 11:40:00,125.55,125.55,125.1,125.26,29668.0,121.7626,121.7626,121.3262,121.4814,29668.0
2023-11-14 11:45:00,125.22,125.52,124.92,125.01,44047.0,121.4426,121.7335,121.1516,121.2389,44047.0
2023-11-14 11:50:00,125.04,125.28,124.96,125.19,15847.0,121.268,121.5008,121.1904,121.4135,15847.0
2023-11-14 11:55:00,125.15,125.16,124.62,124.74,31379.0,121.3747,121.3844,120.8607,120.9771,31379.0
2023-11-14 12:00:00,124.68,124.73,123.81,123.84,34627.0,120.9189,120.9674,120.0751,120.1042,34627.0
2023-11-14 12:05:00,123.79,123.79,123.2,123.29,64454.0,120.0557,120.0557,119.4835,119.5708,64454.0
2023-11-14 12:10:00,123.34,123.5,123.21,123.36,17460.0,119.6193,119.7745,119.4932,119.6387,17460.0
2023-11-14 12:15:00,123.31,123.31,123.03,123.2,14123.0,119.5902,119.5902,119.3186,119.4835,14123.0
2023-11-14 12:20:00,123.2,123.21,122.87,123.15,31962.0,119.4835,119.4932,119.1635,119.435,31962.0
2023-11-14 12:25:00,123.18,123.29,123.11,123.22,38477.0,119.4641,119.5708,119.3962,119.5029,38477.0
2023-11-14 12:30:00,123.22,123.64,123.21,123.47,20895.0,119.5029,119.9102,119.4932,119.7454,20895.0
2023-11-14 12:35:00,123.36,123.7,123.23,123.65,12728.0,119.6387,119.9684,119.5126,119.9199,12728.0
2023-11-14 12:40:00,123.69,123.9,123.6,123.73,12702.0,119.9587,120.1624,119.8714,119.9975,12702.0
2023-11-14 12:45:00,123.77,123.94,123.65,123.83,13099.0,120.0363,120.2012,119.9199,120.0945,13099.0
2023-11-14 12:50:00,123.83,123.83,123.15,123.68,12676.0,120.0945,120.0945,119.435,119.949,12676.0
2023-11-14 12:55:00,123.7,123.87,123.56,123.82,13117.0,119.9684,120.1333,119.8326,120.0848,13117.0
2023-11-14 13:00:00,123.81,124.24,123.76,124.15,28606.0,120.0751,120.4921,120.0266,120.4049,28606.0
2023-11-14 13:05:00,124.14,124.35,124.05,124.29,25554.0,120.3952,120.5988,120.3079,120.5406,25554.0
2023-11-14 13:10:00,124.22,124.59,124.2,124.52,20183.0,120.4727,120.8316,120.4533,120.7637,20183.0
2023-11-14 13:15:00,124.42,124.47,124.23,124.31,19111.0,120.6667,120.7152,120.4824,120.56,19111.0
2023-11-14 13:20:00,124.35,124.77,124.04,124.66,25625.0,120.5988,121.0061,120.2982,120.8995,25625.0
2023-11-14 13:25:00,124.69,125.1,124.64,125.08,23684.0,120.9286,121.3262,120.8801,121.3068,23684.0
2023-11-14 13:30:00,125.06,125.1,124.88,124.98,20077.0,121.2874,121.3262,121.1128,121.2098,20077.0
2023-11-14 13:35:00,124.97,125.25,124.97,125.17,9361.0,121.2001,121.4717,121.2001,121.3941,9361.0
2023-11-14 13:40:00,125.25,125.43,125.25,125.29,8675.0,121.4717,121.6462,121.4717,121.5105,8675.0
2023-11-14 13:45:00,125.28,125.45,125.21,125.24,8002.0,121.5008,121.6656,121.4329,121.462,8002.0
2023-11-14 13:50:00,125.26,125.55,125.06,125.06,12515.0,121.4814,121.7626,121.2874,121.2874,12515.0
2023-11-14 13:55:00,125.06,125.21,125.0,125.11,15096.0,121.2874,121.4329,121.2292,121.3359,15096.0
2023-11-14 14:00:00,125.1,125.16,125.04,125.12,8193.0,121.3262,121.3844,121.268,121.3456,8193.0
2023-11-14 14:05:00,125.06,125.22,124.98,125.17,15291.0,121.2874,121.4426,121.2098,121.3941,15291.0
2023-11-14 14:10:00,125.12,125.48,125.0,125.44,12771.0,121.3456,121.6947,121.2292,121.6559,12771.0
2023-11-14 14:15:00,125.46,125.52,125.24,125.31,9503.0,121.6753,121.7335,121.462,121.5299,9503.0
2023-11-14 14:20:00,125.32,125.34,125.08,125.13,6456.0,121.5396,121.559,121.3068,121.3553,6456.0
2023-11-14 14:25:00,125.08,125.21,124.98,125.18,12910.0,121.3068,121.4329,121.2098,121.4038,12910.0
2023-11-14 14:30:00,125.22,125.54,125.2,125.36,11720.0,121.4426,121.7529,121.4232,121.5783,11720.0
2023-11-14 14:35:00,125.3,125.4,125.25,125.29,11895.0,121.5202,121.6171,121.4717,121.5105,11895.0
2023-11-14 14:40:00,125.35,125.35,125.16,125.25,12061.0,121.5687,121.5687,121.3844,121.4717,12061.0
2023-11-14 14:45:00,125.25,125.28,125.06,125.12,17534.0,121.4717,121.5008,121.2874,121.3456,17534.0
2023-11-14 14:50:00,125.14,125.28,125.0,125.22,20483.0,121.365,121.5008,121.2292,121.4426,20483.0
2023-11-14 14:55:00,125.15,125.27,124.99,125.05,26245.0,121.3747,121.4911,121.2195,121.2777,26245.0
2023-11-14 15:00:00,125.07,125.51,125.01,125.39,17412.0,121.2971,121.7238,121.2389,121.6074,17412.0
2023-11-14 15:05:00,125.41,125.7,125.38,125.66,20906.0,121.6268,121.9081,121.5977,121.8693,20906.0
2023-11-14 15:10:00,125.66,125.7,125.51,125.69,18737.0,121.8693,121.9081,121.7238,121.8984,18737.0
2023-11-14 15:15:00,125.68,125.76,125.57,125.58,23651.0,121.8887,121.9663,121.782,121.7917,23651.0
2023-11-14 15:20:00,125.59,125.9,125.58,125.58,28761.0,121.8014,122.1021,121.7917,121.7917,28761.0
2023-11-14 15:25:00,125.58,125.67,125.36,125.67,26819.0,121.7917,121.879,121.5783,121.879,26819.0
2023-11-14 15:30:00,125.68,125.7,125.42,125.45,16020.0,121.8887,121.9081,121.6365,121.6656,16020.0
2023-11-14 15:35:00,125.44,125.55,125.13,125.23,24042.0,121.6559,121.7626,121.3553,121.4523,24042.0
2023-11-14 15:40:00,125.23,125.4,125.18,125.23,27904.0,121.4523,121.6171,121.4038,121.4523,27904.0
2023-11-14 15:45:00,125.21,125.36,125.04,125.32,41344.0,121.4329,121.5783,121.268,121.5396,41344.0
2023-11-14 15:50:00,125.35,125.35,125.02,125.23,68985.0,121.5687,121.5687,121.2486,121.4523,68985.0
2023-11-14 15:55:00,125.24,125.46,125.06,125.32,176490.0,121.462,121.6753,121.2874,121.5396,176490.0
2023-11-15 09:30:00,127.17,128.49,127.17,127.43,119523.0,123.3337,124.6139,123.3337,123.5859,119523.0
2023-11-15 09:35:00,127.41,128.57,127.2,128.57,22567.0,123.5665,124.6915,123.3628,124.6915,22567.0
2023-11-15 09:40:00,128.5,129.25,128.09,128.23,58863.0,124.6236,125.351,124.226,124.3618,58863.0
2023-11-15 09:45:00,128.19,129.94,128.19,129.45,37649.0,124.323,126.0202,124.323,125.545,37649.0
2023-11-15 09:50:00,129.5,130.23,129.41,130.14,55419.0,125.5935,126.3014,125.5062,126.2142,55419.0
2023-11-15 09:55:00,130.16,130.2,129.45,129.91,20178.0,126.2336,126.2723,125.545,125.9911,20178.0
2023-11-15 10:00:00,129.93,131.06,129.82,130.68,70184.0,126.0105,127.1064,125.9038,126.7379,70184.0
2023-11-15 10:05:00,130.74,132.42,130.74,132.31,57910.0,126.7961,128.4254,126.7961,128.3187,57910.0
2023-11-15 10:10:00,132.4,132.94,132.14,132.92,66688.0,128.406,128.9297,128.1538,128.9103,66688.0
2023-11-15 10:15:00,132.88,133.43,132.74,132.74,72890.0,128.8715,129.4049,128.7357,128.7357,72890.0
2023-11-15 10:20:00,132.72,132.96,131.9,132.09,34321.0,128.7163,128.9491,127.9211,128.1053,34321.0
2023-11-15 10:25:00,132.07,132.93,131.95,132.93,27081.0,128.0859,128.92,127.9696,128.92,27081.0
2023-11-15 10:30:00,132.98,133.79,132.97,133.59,43444.0,128.9685,129.754,128.9588,129.5601,43444.0
2023-11-15 10:35:00,133.51,133.64,132.91,133.59,40126.0,129.4825,129.6086,128.9006,129.5601,40126.0
2023-11-15 10:40:00,133.63,134.28,133.45,134.28,60332.0,129.5989,130.2293,129.4243,130.2293,60332.0
2023-11-15 10:45:00,134.32,134.46,133.79,133.88,65577.0,130.2681,130.4038,129.754,129.8413,65577.0
2023-11-15 10:50:00,133.94,134.24,133.57,134.15,24835.0,129.8995,130.1905,129.5407,130.1032,24835.0
2023-11-15 10:55:00,134.22,134.4,134.0,134.11,25733.0,130.1711,130.3456,129.9577,130.0644,25733.0
2023-11-15 11:00:00,134.11,134.11,133.26,133.26,34029.0,130.0644,130.0644,129.24,129.24,34029.0
2023-11-15 11:05:00,133.26,133.4,132.54,132.72,21315.0,129.24,129.3758,128.5418,128.7163,21315.0
2023-11-15 11:10:00,132.72,132.82,131.12,131.25,30425.0,128.7163,128.8133,127.1646,127.2907,30425.0
2023-11-15 11:15:00,131.33,131.6,131.14,131.14,16969.0,127.3683,127.6301,127.184,127.184,16969.0
2023-11-15 11:20:00,131.16,131.61,130.89,131.52,19108.0,127.2034,127.6398,126.9415,127.5525,19108.0
2023-11-15 11:25:00,131.52,131.52,131.08,131.09,13103.0,127.5525,127.5525,127.1258,127.1355,13103.0
2023-11-15 11:30:00,131.09,131.09,130.2,130.33,31522.0,127.1355,127.1355,126.2723,126.3984,31522.0
2023-11-15 11:35:00,130.29,130.29,129.03,129.14,28679.0,126.3596,126.3596,125.1376,125.2443,28679.0
2023-11-15 11:40:00,129.04,129.21,128.66,129.2,54613.0,125.1473,125.3122,124.7788,125.3025,54613.0
2023-11-15 11:45:00,129.16,129.43,128.92,129.24,30642.0,125.2637,125.5256,125.031,125.3413,30642.0
2023-11-15 11:50:00,129.14,129.25,128.57,128.72,13395.0,125.2443,125.351,124.6915,124.837,13395.0
2023-11-15 11:55:00,128.72,128.81,127.8,127.9,33313.0,124.837,124.9243,123.9447,124.0417,33313.0
2023-11-15 12:00:00,127.91,128.09,127.39,127.53,30781.0,124.0514,124.226,123.5471,123.6829,30781.0
2023-11-15 12:05:00,127.58,128.08,127.16,128.08,68521.0,123.7314,124.2163,123.324,124.2163,68521.0
2023-11-15 12:10:00,128.11,128.22,127.86,128.05,15422.0,124.2454,124.3521,124.0029,124.1872,15422.0
2023-11-15 12:15:00,128.04,128.04,127.79,127.98,17803.0,124.1775,124.1775,123.935,124.1193,17803.0
2023-11-15 12:20:00,127.87,128.04,127.57,127.87,12586.0,124.0126,124.1775,123.7217,124.0126,12586.0
2023-11-15 12:25:00,127.87,128.23,127.87,128.13,11594.0,124.0126,124.3618,124.0126,124.2648,11594.0
2023-11-15 12:30:00,128.22,128.37,127.69,127.98,14610.0,124.3521,124.4975,123.8381,124.1193,14610.0
2023-11-15 12:35:00,127.98,128.55,127.98,128.35,6449.0,124.1193,124.6721,124.1193,124.4782,6449.0
2023-11-15 12:40:00,128.37,128.68,128.36,128.68,13984.0,124.4975,124.7982,124.4878,124.7982,13984.0
2023-11-15 12:45:00,128.74,129.05,128.6,128.71,34783.0,124.8564,125.157,124.7206,124.8273,34783.0
2023-11-15 12:50:00,128.69,128.84,128.54,128.83,11280.0,124.8079,124.9534,124.6624,124.9437,11280.0
2023-11-15 12:55:00,128.77,128.77,128.09,128.36,15996.0,124.8855,124.8855,124.226,124.4878,15996.0
2023-11-15 13:00:00,128.45,128.45,127.95,128.15,16196.0,124.5751,124.5751,124.0902,124.2842,16196.0
2023-11-15 13:05:00,128.06,128.09,127.76,127.84,16826.0,124.1969,124.226,123.9059,123.9835,16826.0
2023-11-15 13:10:00,127.87,127.91,127.57,127.62,9980.0,124.0126,124.0514,123.7217,123.7702,9980.0
2023-11-15 13:15:00,127.61,127.75,127.52,127.68,9673.0,123.7605,123.8963,123.6732,123.8284,9673.0
2023-11-15 13:20:00,127.63,128.04,127.61,127.94,15060.0,123.7799,124.1775,123.7605,124.0805,15060.0
2023-11-15 13:25:00,127.99,128.13,127.78,128.12,7944.0,124.129,124.2648,123.9253,124.2551,7944.0
2023-11-15 13:30:00,128.21,128.34,128.12,128.34,6175.0,124.3424,124.4685,124.2551,124.4685,6175.0
2023-11-15 13:35:00,128.39,128.46,128.16,128.31,7126.0,124.5169,124.5848,124.2939,124.4394,7126.0
2023-11-15 13:40:00,128.36,128.47,128.18,128.18,8198.0,124.4878,124.5945,124.3133,124.3133,8198.0
2023-11-15 13:45:00,128.24,128.43,128.17,128.33,12021.0,124.3715,124.5557,124.3036,124.4588,12021.0
2023-11-15 13:50:00,128.24,128.3,128.1,128.1,3483.0,124.3715,124.4297,124.2357,124.2357,3483.0
2023-11-15 13:55:00,128.06,128.3,127.97,128.3,10293.0,124.1969,124.4297,124.1096,124.4297,10293.0
2023-11-15 14:00:00,128.29,128.73,128.29,128.52,8649.0,124.42,124.8467,124.42,124.643,8649.0
2023-11-15 14:05:00,128.53,128.65,128.42,128.46,4725.0,124.6527,124.7691,124.546,124.5848,4725.0
2023-11-15 14:10:00,128.44,128.68,128.41,128.68,5014.0,124.5654,124.7982,124.5363,124.7982,5014.0
2023-11-15 14:15:00,128.62,128.67,128.21,128.28,4038.0,124.74,124.7885,124.3424,124.4103,4038.0
2023-11-15 14:20:00,128.28,128.32,127.89,128.11,9326.0,124.4103,124.4491,124.032,124.2454,9326.0
2023-11-15 14:25:00,128.16,128.44,128.16,128.35,2421.0,124.2939,124.5654,124.2939,124.4782,2421.0
2023-11-15 14:30:00,128.3,128.55,128.29,128.55,2883.0,124.4297,124.6721,124.42,124.6721,2883.0
2023-11-15 14:35:00,128.58,128.71,128.47,128.47,5544.0,124.7012,124.8273,124.5945,124.5945,5544.0
2023-11-15 14:40:00,128.48,128.63,128.31,128.34,5491.0,124.6042,124.7497,124.4394,124.4685,5491.0
2023-11-15 14:45:00,128.38,128.42,128.13,128.16,6948.0,124.5072,124.546,124.2648,124.2939,6948.0
2023-11-15 14:50:00,128.22,128.23,128.0,128.12,6326.0,124.3521,124.3618,124.1387,124.2551,6326.0
2023-11-15 14:55:00,128.09,128.32,128.09,128.25,8941.0,124.226,124.4491,124.226,124.3812,8941.0
2023-11-15 15:00:00,128.22,128.39,128.13,128.3,12357.0,124.3521,124.5169,124.2648,124.4297,12357.0
2023-11-15 15:05:00,128.3,128.43,128.16,128.33,15693.0,124.4297,124.5557,124.2939,124.4588,15693.0
2023-11-15 15:10:00,128.33,128.55,128.32,128.55,7745.0,124.4588,124.6721,124.4491,124.6721,7745.0
2023-11-15 15:15:00,128.52,128.66,128.5,128.62,13021.0,124.643,124.7788,124.6236,124.74,13021.0
2023-11-15 15:20:00,128.62,128.62,128.21,128.25,11973.0,124.74,124.74,124.3424,124.3812,11973.0
2023-11-15 15:25:00,128.25,128.4,128.12,128.4,11193.0,124.3812,124.5266,124.2551,124.5266,11193.0
2023-11-15 15:30:00,128.41,128.61,128.41,128.59,11428.0,124.5363,124.7303,124.5363,124.7109,11428.0
2023-11-15 15:35:00,128.56,128.56,128.32,128.48,12395.0,124.6818,124.6818,124.4491,124.6042,12395.0
2023-11-15 15:40:00,128.46,128.56,128.21,128.32,13079.0,124.5848,124.6818,124.3424,124.4491,13079.0
2023-11-15 15:45:00,128.33,128.35,127.94,127.94,24071.0,124.4588,124.4782,124.0805,124.0805,24071.0
2023-11-15 15:50:00,127.94,128.18,127.67,127.73,47702.0,124.0805,124.3133,123.8187,123.8769,47702.0
2023-11-15 15:55:00,127.72,127.94,127.56,127.68,158191.0,123.8672,124.0805,123.712,123.8284,158191.0
2023-11-16 09:30:00,124.8,127.04,124.45,125.57,136081.0,121.0352,123.2077,120.6958,121.782,136081.0
2023-11-16 09:35:00,125.78,126.47,124.53,125.91,30559.0,121.9857,122.6549,120.7734,122.1118,30559.0
2023-11-16 09:40:00,126.01,126.19,124.9,125.05,86256.0,122.2087,122.3833,121.1322,121.2777,86256.0
2023-11-16 09:45:00,124.92,125.87,124.9,125.86,55431.0,121.1516,122.073,121.1322,122.0633,55431.0
2023-11-16 09:50:00,125.76,125.76,121.92,122.44,104424.0,121.9663,121.9663,118.2421,118.7464,104424.0
2023-11-16 09:55:00,122.4,122.77,122.0,122.21,72867.0,118.7076,119.0665,118.3197,118.5234,72867.0
2023-11-16 10:00:00,122.2,122.21,121.09,121.29,53622.0,118.5137,118.5234,117.4372,117.6311,53622.0
2023-11-16 10:05:00,121.28,121.82,120.48,120.88,47341.0,117.6214,118.1451,116.8456,117.2335,47341.0
2023-11-16 10:10:00,120.89,121.01,120.5,120.66,61619.0,117.2432,117.3596,116.865,117.0201,61619.0
2023-11-16 10:15:00,120.63,121.44,120.49,121.28,54550.0,116.991,117.7766,116.8553,117.6214,54550.0
2023-11-16 10:20:00,121.32,122.98,121.27,122.88,44331.0,117.6602,119.2701,117.6117,119.1732,44331.0
2023-11-16 10:25:00,122.89,123.26,122.86,122.9,32823.0,119.1829,119.5417,119.1538,119.1926,32823.0
2023-11-16 10:30:00,123.0,123.18,122.74,123.0,46980.0,119.2895,119.4641,119.0374,119.2895,46980.0
2023-11-16 10:35:00,123.0,123.01,122.49,122.78,50163.0,119.2895,119.2992,118.7949,119.0762,50163.0
2023-11-16 10:40:00,122.82,123.18,122.27,122.53,77515.0,119.115,119.4641,118.5816,118.8337,77515.0
2023-11-16 10:45:00,122.47,122.91,122.13,122.23,23456.0,118.7755,119.2023,118.4458,118.5428,23456.0
2023-11-16 10:50:00,122.29,122.53,121.29,121.5,33871.0,118.601,118.8337,117.6311,117.8348,33871.0
2023-11-16 10:55:00,121.51,122.59,121.5,122.51,28152.0,117.8445,118.8919,117.8348,118.8143,28152.0
2023-11-16 11:00:00,122.53,122.9,122.38,122.68,20249.0,118.8337,119.1926,118.6882,118.9792,20249.0
2023-11-16 11:05:00,122.57,123.0,122.47,122.79,26466.0,118.8725,119.2895,118.7755,119.0859,26466.0
2023-11-16 11:10:00,122.69,123.16,122.65,123.15,50603.0,118.9889,119.4447,118.9501,119.435,50603.0
2023-11-16 11:15:00,123.18,123.18,122.73,122.84,94077.0,119.4641,119.4641,119.0277,119.1344,94077.0
2023-11-16 11:20:00,122.8,123.1,122.75,123.07,15096.0,119.0956,119.3865,119.0471,119.3574,15096.0
2023-11-16 11:25:00,123.04,123.46,123.03,123.12,19204.0,119.3283,119.7357,119.3186,119.4059,19204.0
2023-11-16 11:30:00,123.1,123.21,122.87,122.98,13323.0,119.3865,119.4932,119.1635,119.2701,13323.0
2023-11-16 11:35:00,122.98,123.08,122.71,122.91,27612.0,119.2701,119.3671,119.0083,119.2023,27612.0
2023-11-16 11:40:00,122.94,123.22,122.6,122.7,34059.0,119.2314,119.5029,118.9016,118.9986,34059.0
2023-11-16 11:45:00,122.7,123.01,122.59,123.01,28592.0,118.9986,119.2992,118.8919,119.2992,28592.0
2023-11-16 11:50:00,122.92,123.09,122.16,122.32,30691.0,119.212,119.3768,118.4749,118.6301,30691.0
2023-11-16 11:55:00,122.32,122.85,122.29,122.8,18657.0,118.6301,119.1441,118.601,119.0956,18657.0
2023-11-16 12:00:00,122.85,123.14,122.7,122.93,32125.0,119.1441,119.4253,118.9986,119.2217,32125.0
2023-11-16 12:05:00,122.94,123.2,122.93,123.0,13771.0,119.2314,119.4835,119.2217,119.2895,13771.0
2023-11-16 12:10:00,123.06,123.21,122.92,123.17,6917.0,119.3477,119.4932,119.212,119.4544,6917.0
2023-11-16 12:15:00,123.16,123.45,123.15,123.35,6648.0,119.4447,119.726,119.435,119.629,6648.0
2023-11-16 12:20:00,123.31,123.38,123.01,123.2,9526.0,119.5902,119.6581,119.2992,119.4835,9526.0
2023-11-16 12:25:00,123.11,123.2,122.98,123.2,7766.0,119.3962,119.4835,119.2701,119.4835,7766.0
2023-11-16 12:30:00,123.18,123.28,122.94,123.09,13540.0,119.4641,119.5611,119.2314,119.3768,13540.0
2023-11-16 12:35:00,122.99,123.17,122.92,123.16,9927.0,119.2798,119.4544,119.212,119.4447,9927.0
2023-11-16 12:40:00,123.16,123.52,123.15,123.2,14902.0,119.4447,119.7939,119.435,119.4835,14902.0
2023-11-16 12:45:00,123.21,123.25,123.04,123.07,7872.0,119.4932,119.532,119.3283,119.3574,7872.0
2023-11-16 12:50:00,123.02,123.09,122.94,123.05,9101.0,119.3089,119.3768,119.2314,119.338,9101.0
2023-11-16 12:55:00,123.02,123.1,122.96,123.03,7815.0,119.3089,119.3865,119.2507,119.3186,7815.0
2023-11-16 13:00:00,122.97,123.04,122.62,122.66,20717.0,119.2604,119.3283,118.921,118.9598,20717.0
2023-11-16 13:05:00,122.74,122.9,122.43,122.9,18630.0,119.0374,119.1926,118.7367,119.1926,18630.0
2023-11-16 13:10:00,122.84,122.9,122.74,122.84,13462.0,119.1344,119.1926,119.0374,119.1344,13462.0
2023-11-16 13:15:00,122.82,122.99,122.73,122.83,23040.0,119.115,119.2798,119.0277,119.1247,23040.0
2023-11-16 13:20:00,122.85,122.91,122.68,122.9,11711.0,119.1441,119.2023,118.9792,119.1926,11711.0
2023-11-16 13:25:00,122.88,123.08,122.4,122.49,13900.0,119.1732,119.3671,118.7076,118.7949,13900.0
2023-11-16 13:30:00,122.51,122.68,122.45,122.51,7701.0,118.8143,118.9792,118.7561,118.8143,7701.0
2023-11-16 13:35:00,122.57,122.86,122.55,122.78,10422.0,118.8725,119.1538,118.8531,119.0762,10422.0
2023-11-16 13:40:00,122.69,122.78,122.45,122.59,27915.0,118.9889,119.0762,118.7561,118.8919,27915.0
2023-11-16 13:45:00,122.59,122.84,122.57,122.67,14042.0,118.8919,119.1344,118.8725,118.9695,14042.0
2023-11-16 13:50:00,122.67,122.83,122.64,122.79,10252.0,118.9695,119.1247,118.9404,119.0859,10252.0
2023-11-16 13:55:00,122.79,122.91,122.51,122.81,12029.0,119.0859,119.2023,118.8143,119.1053,12029.0
2023-11-16 14:00:00,122.71,123.04,122.71,123.02,6930.0,119.0083,119.3283,119.0083,119.3089,6930.0
2023-11-16 14:05:00,123.0,123.11,122.89,122.93,19019.0,119.2895,119.3962,119.1829,119.2217,19019.0
2023-11-16 14:10:00,122.95,123.1,122.91,123.01,7516.0,119.241,119.3865,119.2023,119.2992,7516.0
2023-11-16 14:15:00,122.99,123.1,122.95,123.08,8363.0,119.2798,119.3865,119.241,119.3671,8363.0
2023-11-16 14:20:00,123.09,123.12,122.97,123.03,9209.0,119.3768,119.4059,119.2604,119.3186,9209.0
2023-11-16 14:25:00,123.0,123.06,122.86,122.93,27668.0,119.2895,119.3477,119.1538,119.2217,27668.0
2023-11-16 14:30:00,122.94,122.94,122.76,122.86,9614.0,119.2314,119.2314,119.0568,119.1538,9614.0
2023-11-16 14:35:00,122.84,122.98,122.68,122.88,12977.0,119.1344,119.2701,118.9792,119.1732,12977.0
2023-11-16 14:40:00,122.91,123.08,122.9,123.08,11806.0,119.2023,119.3671,119.1926,119.3671,11806.0
2023-11-16 14:45:00,123.08,123.25,122.99,123.12,10162.0,119.3671,119.532,119.2798,119.4059,10162.0
2023-11-16 14:50:00,123.14,123.17,122.88,122.95,19320.0,119.4253,119.4544,119.1732,119.241,19320.0
2023-11-16 14:55:00,122.95,123.16,122.9,123.06,10052.0,119.241,119.4447,119.1926,119.3477,10052.0
2023-11-16 15:00:00,123.03,123.18,122.97,123.05,16722.0,119.3186,119.4641,119.2604,119.338,16722.0
2023-11-16 15:05:00,122.99,123.13,122.97,123.09,6887.0,119.2798,119.4156,119.2604,119.3768,6887.0
2023-11-16 15:10:00,123.13,123.42,123.12,123.35,9267.0,119.4156,119.6969,119.4059,119.629,9267.0
2023-11-16 15:15:00,123.31,123.51,123.31,123.47,20318.0,119.5902,119.7842,119.5902,119.7454,20318.0
2023-11-16 15:20:00,123.47,123.59,123.41,123.53,21013.0,119.7454,119.8617,119.6872,119.8036,21013.0
2023-11-16 15:25:00,123.53,123.57,123.01,123.01,25247.0,119.8036,119.8423,119.2992,119.2992,25247.0
2023-11-16 15:30:00,123.0,123.16,122.58,123.16,30689.0,119.2895,119.4447,118.8822,119.4447,30689.0
2023-11-16 15:35:00,123.14,123.27,123.11,123.22,21545.0,119.4253,119.5514,119.3962,119.5029,21545.0
2023-11-16 15:40:00,123.2,123.37,123.14,123.22,33794.0,119.4835,119.6484,119.4253,119.5029,33794.0
2023-11-16 15:45:00,123.22,123.37,123.09,123.09,40682.0,119.5029,119.6484,119.3768,119.3768,40682.0
2023-11-16 15:50:00,123.04,123.15,122.46,122.64,64252.0,119.3283,119.435,118.7658,118.9404,64252.0
2023-11-16 15:55:00,122.63,122.8,122.58,122.61,164962.0,118.9307,119.0956,118.8822,118.9113,164962.0
2023-11-17 09:30:00,125.0,125.39,123.71,124.23,109163.0,121.2292,121.6074,119.9781,120.4824,109163.0
2023-11-17 09:35:00,124.22,124.47,123.52,124.06,30069.0,120.4727,120.7152,119.7939,120.3176,30069.0
2023-11-17 09:40:00,124.16,124.32,123.62,124.1,30481.0,120.4145,120.5697,119.8908,120.3564,30481.0
2023-11-17 09:45:00,124.1,124.19,123.04,123.33,35280.0,120.3564,120.4436,119.3283,119.6096,35280.0
2023-11-17 09:50:00,123.2,123.5,123.06,123.25,40614.0,119.4835,119.7745,119.3477,119.532,40614.0
2023-11-17 09:55:00,123.25,123.65,123.25,123.56,17538.0,119.532,119.9199,119.532,119.8326,17538.0
2023-11-17 10:00:00,123.67,123.84,123.4,123.62,9303.0,119.9393,120.1042,119.6775,119.8908,9303.0
2023-11-17 10:05:00,123.7,123.7,123.14,123.49,10244.0,119.9684,119.9684,119.4253,119.7648,10244.0
2023-11-17 10:10:00,123.54,124.16,123.48,124.12,15608.0,119.8133,120.4145,119.7551,120.3758,15608.0
2023-11-17 10:15:00,124.09,124.54,124.0,124.28,9701.0,120.3467,120.7831,120.2594,120.5309,9701.0
2023-11-17 10:20:00,124.28,124.58,124.15,124.57,8178.0,120.5309,120.8219,120.4049,120.8122,8178.0
2023-11-17 10:25:00,124.57,124.77,124.27,124.71,29252.0,120.8122,121.0061,120.5212,120.948,29252.0
2023-11-17 10:30:00,124.75,125.48,124.42,124.64,28869.0,120.9868,121.6947,120.6667,120.8801,28869.0
2023-11-17 10:35:00,124.73,125.2,124.71,125.2,16870.0,120.9674,121.4232,120.948,121.4232,16870.0
2023-11-17 10:40:00,125.14,125.45,124.94,125.24,16064.0,121.365,121.6656,121.171,121.462,16064.0
2023-11-17 10:45:00,125.31,125.71,125.11,125.59,64757.0,121.5299,121.9178,121.3359,121.8014,64757.0
2023-11-17 10:50:00,125.6,126.09,125.48,126.02,9109.0,121.8111,122.2863,121.6947,122.2184,9109.0
2023-11-17 10:55:00,126.05,126.37,125.95,126.24,18795.0,122.2475,122.5579,122.1506,122.4318,18795.0
2023-11-17 11:00:00,126.3,126.47,126.04,126.05,16769.0,122.49,122.6549,122.2378,122.2475,16769.0
2023-11-17 11:05:00,126.04,126.2,125.75,125.95,24118.0,122.2378,122.393,121.9566,122.1506,24118.0
2023-11-17 11:10:00,125.86,126.27,125.83,126.26,10132.0,122.0633,122.4609,122.0342,122.4512,10132.0
2023-11-17 11:15:00,126.02,126.08,125.26,125.52,8483.0,122.2184,122.2766,121.4814,121.7335,8483.0
2023-11-17 11:20:00,125.54,126.19,125.52,126.04,18911.0,121.7529,122.3833,121.7335,122.2378,18911.0
2023-11-17 11:25:00,125.91,125.91,125.18,125.31,9770.0,122.1118,122.1118,121.4038,121.5299,9770.0
2023-11-17 11:30:00,125.3,125.55,125.08,125.23,11807.0,121.5202,121.7626,121.3068,121.4523,11807.0
2023-11-17 11:35:00,125.02,125.05,124.8,125.0,20294.0,121.2486,121.2777,121.0352,121.2292,20294.0
2023-11-17 11:40:00,124.9,125.08,124.89,124.96,11337.0,121.1322,121.3068,121.1225,121.1904,11337.0
2023-11-17 11:45:00,125.04,125.15,124.91,125.04,8283.0,121.268,121.3747,121.1419,121.268,8283.0
2023-11-17 11:50:00,125.12,125.57,125.12,125.57,5365.0,121.3456,121.782,121.3456,121.782,5365.0
2023-11-17 11:55:00,125.45,125.59,125.26,125.56,3552.0,121.6656,121.8014,121.4814,121.7723,3552.0
2023-11-17 12:00:00,125.57,126.12,125.56,125.98,14289.0,121.782,122.3154,121.7723,122.1796,14289.0
2023-11-17 12:05:00,125.92,126.0,125.73,125.76,5543.0,122.1215,122.199,121.9372,121.9663,5543.0
2023-11-17 12:10:00,125.76,126.23,125.75,126.11,10440.0,121.9663,122.4221,121.9566,122.3057,10440.0
2023-11-17 12:15:00,126.14,126.36,126.07,126.18,8204.0,122.3348,122.5482,122.2669,122.3736,8204.0
2023-11-17 12:20:00,126.09,126.24,126.01,126.06,4469.0,122.2863,122.4318,122.2087,122.2572,4469.0
2023-11-17 12:25:00,126.05,126.09,125.86,126.06,6273.0,122.2475,122.2863,122.0633,122.2572,6273.0
2023-11-17 12:30:00,126.05,126.05,125.84,126.05,5078.0,122.2475,122.2475,122.0439,122.2475,5078.0
2023-11-17 12:35:00,126.12,126.44,126.12,126.44,5071.0,122.3154,122.6258,122.3154,122.6258,5071.0
2023-11-17 12:40:00,126.3,126.58,126.3,126.41,12033.0,122.49,122.7615,122.49,122.5967,12033.0
2023-11-17 12:45:00,126.39,126.62,126.32,126.38,7326.0,122.5773,122.8003,122.5094,122.5676,7326.0
2023-11-17 12:50:00,126.3,126.49,126.3,126.45,4036.0,122.49,122.6743,122.49,122.6355,4036.0
2023-11-17 12:55:00,126.45,126.71,126.42,126.68,6638.0,122.6355,122.8876,122.6064,122.8585,6638.0
2023-11-17 13:00:00,126.69,126.78,126.4,126.4,6112.0,122.8682,122.9555,122.587,122.587,6112.0
2023-11-17 13:05:00,126.44,126.59,126.31,126.57,7871.0,122.6258,122.7712,122.4997,122.7518,7871.0
2023-11-17 13:10:00,126.52,126.67,126.43,126.67,7291.0,122.7034,122.8488,122.6161,122.8488,7291.0
2023-11-17 13:15:00,126.66,127.07,126.66,126.87,14077.0,122.8391,123.2368,122.8391,123.0428,14077.0
2023-11-17 13:20:00,126.89,126.92,126.73,126.73,6302.0,123.0622,123.0913,122.907,122.907,6302.0
2023-11-17 13:25:00,126.69,126.76,126.6,126.67,5530.0,122.8682,122.9361,122.7809,122.8488,5530.0
2023-11-17 13:30:00,126.73,126.81,126.63,126.64,3849.0,122.907,122.9846,122.81,122.8197,3849.0
2023-11-17 13:35:00,126.7,126.71,126.56,126.68,5797.0,122.8779,122.8876,122.7421,122.8585,5797.0
2023-11-17 13:40:00,126.64,126.69,126.54,126.69,7628.0,122.8197,122.8682,122.7228,122.8682,7628.0
2023-11-17 13:45:00,126.68,126.79,126.62,126.75,12809.0,122.8585,122.9652,122.8003,122.9264,12809.0
2023-11-17 13:50:00,126.77,126.77,126.55,126.6,19049.0,122.9458,122.9458,122.7325,122.7809,19049.0
2023-11-17 13:55:00,126.62,126.7,126.53,126.65,8081.0,122.8003,122.8779,122.7131,122.8294,8081.0
2023-11-17 14:00:00,126.62,126.87,126.61,126.79,7271.0,122.8003,123.0428,122.7906,122.9652,7271.0
2023-11-17 14:05:00,126.78,126.9,126.62,126.62,13049.0,122.9555,123.0719,122.8003,122.8003,13049.0
2023-11-17 14:10:00,126.66,126.74,126.5,126.55,10124.0,122.8391,122.9167,122.684,122.7325,10124.0
2023-11-17 14:15:00,126.54,126.6,126.18,126.3,13626.0,122.7228,122.7809,122.3736,122.49,13626.0
2023-11-17 14:20:00,126.32,126.33,126.16,126.23,4353.0,122.5094,122.5191,122.3542,122.4221,4353.0
2023-11-17 14:25:00,126.27,126.42,126.13,126.37,7487.0,122.4609,122.6064,122.3251,122.5579,7487.0
2023-11-17 14:30:00,126.34,126.43,126.3,126.35,8752.0,122.5288,122.6161,122.49,122.5385,8752.0
2023-11-17 14:35:00,126.35,126.47,126.34,126.36,5091.0,122.5385,122.6549,122.5288,122.5482,5091.0
2023-11-17 14:40:00,126.36,126.45,126.26,126.45,3967.0,122.5482,122.6355,122.4512,122.6355,3967.0
2023-11-17 14:45:00,126.4,126.72,126.4,126.53,14032.0,122.587,122.8973,122.587,122.7131,14032.0
2023-11-17 14:50:00,126.56,126.62,126.45,126.6,5171.0,122.7421,122.8003,122.6355,122.7809,5171.0
2023-11-17 14:55:00,126.63,126.8,126.57,126.68,10908.0,122.81,122.9749,122.7518,122.8585,10908.0
2023-11-17 15:00:00,126.71,126.8,126.63,126.73,9480.0,122.8876,122.9749,122.81,122.907,9480.0
2023-11-17 15:05:00,126.76,126.92,126.76,126.9,7498.0,122.9361,123.0913,122.9361,123.0719,7498.0
2023-11-17 15:10:00,126.87,126.87,126.38,126.6,15488.0,123.0428,123.0428,122.5676,122.7809,15488.0
2023-11-17 15:15:00,126.43,126.66,126.38,126.58,13840.0,122.6161,122.8391,122.5676,122.7615,13840.0
2023-11-17 15:20:00,126.49,126.82,126.49,126.8,6651.0,122.6743,122.9943,122.6743,122.9749,6651.0
2023-11-17 15:25:00,126.82,126.99,126.8,126.95,13587.0,122.9943,123.1592,122.9749,123.1204,13587.0
2023-11-17 15:30:00,127.0,127.11,126.85,126.98,16692.0,123.1689,123.2756,123.0234,123.1495,16692.0
2023-11-17 15:35:00,126.95,127.07,126.85,126.94,17422.0,123.1204,123.2368,123.0234,123.1107,17422.0
2023-11-17 15:40:00,126.94,127.21,126.91,127.18,12625.0,123.1107,123.3725,123.0816,123.3434,12625.0
2023-11-17 15:45:00,127.18,127.28,127.06,127.06,37102.0,123.3434,123.4404,123.2271,123.2271,37102.0
2023-11-17 15:50:00,127.0,127.25,126.91,127.15,28481.0,123.1689,123.4113,123.0816,123.3144,28481.0
2023-11-17 15:55:00,127.15,127.43,127.14,127.43,94993.0,123.3144,123.5859,123.3047,123.5859,94993.0
2023-11-20 09:30:00,127.57,128.43,126.66,126.66,143632.0,123.7217,124.5557,122.8391,122.8391,143632.0
2023-11-20 09:35:00,126.6,127.79,126.25,127.71,47576.0,122.7809,123.935,122.4415,123.8575,47576.0
2023-11-20 09:40:00,127.9,129.17,127.71,129.03,142788.0,124.0417,125.2734,123.8575,125.1376,142788.0
2023-11-20 09:45:00,129.14,129.15,127.63,127.83,44455.0,125.2443,125.254,123.7799,123.9738,44455.0
2023-11-20 09:50:00,127.79,128.0,127.31,127.78,38372.0,123.935,124.1387,123.4695,123.9253,38372.0
2023-11-20 09:55:00,127.67,128.0,127.54,128.0,28242.0,123.8187,124.1387,123.6926,124.1387,28242.0
2023-11-20 10:00:00,127.89,127.89,127.21,127.31,27586.0,124.032,124.032,123.3725,123.4695,27586.0
2023-11-20 10:05:00,127.22,127.58,127.0,127.55,26294.0,123.3822,123.7314,123.1689,123.7023,26294.0
2023-11-20 10:10:00,127.52,128.36,127.4,128.19,61002.0,123.6732,124.4878,123.5568,124.323,61002.0
2023-11-20 10:15:00,128.14,128.56,127.89,128.29,34199.0,124.2745,124.6818,124.032,124.42,34199.0
2023-11-20 10:20:00,128.25,128.56,128.16,128.19,11932.0,124.3812,124.6818,124.2939,124.323,11932.0
2023-11-20 10:25:00,128.17,128.17,127.76,128.03,14116.0,124.3036,124.3036,123.9059,124.1678,14116.0
2023-11-20 10:30:00,128.02,128.03,127.39,127.78,11037.0,124.1581,124.1678,123.5471,123.9253,11037.0
2023-11-20 10:35:00,127.84,128.28,127.72,128.19,12531.0,123.9835,124.4103,123.8672,124.323,12531.0
2023-11-20 10:40:00,128.21,128.35,128.1,128.1,13391.0,124.3424,124.4782,124.2357,124.2357,13391.0
2023-11-20 10:45:00,128.22,128.62,128.21,128.46,30039.0,124.3521,124.74,124.3424,124.5848,30039.0
2023-11-20 10:50:00,128.36,128.59,128.12,128.59,13387.0,124.4878,124.7109,124.2551,124.7109,13387.0
2023-11-20 10:55:00,128.62,128.94,128.57,128.8,13226.0,124.74,125.0504,124.6915,124.9146,13226.0
2023-11-20 11:00:00,128.86,128.86,128.22,128.71,10076.0,124.9728,124.9728,124.3521,124.8273,10076.0
2023-11-20 11:05:00,128.66,129.01,128.44,128.79,40337.0,124.7788,125.1182,124.5654,124.9049,40337.0
2023-11-20 11:10:00,128.75,128.97,128.63,128.97,9734.0,124.8661,125.0794,124.7497,125.0794,9734.0
2023-11-20 11:15:00,129.0,129.18,128.85,129.03,15544.0,125.1085,125.2831,124.9631,125.1376,15544.0
2023-11-20 11:20:00,129.05,129.77,128.9,129.61,29751.0,125.157,125.8553,125.0116,125.7001,29751.0
2023-11-20 11:25:00,129.63,129.93,129.59,129.86,14503.0,125.7195,126.0105,125.6807,125.9426,14503.0
2023-11-20 11:30:00,129.86,130.41,129.81,130.37,19804.0,125.9426,126.476,125.8941,126.4372,19804.0
2023-11-20 11:35:00,130.36,130.4,130.01,130.14,12381.0,126.4275,126.4663,126.0881,126.2142,12381.0
2023-11-20 11:40:00,130.09,130.5,130.0,130.47,14234.0,126.1657,126.5633,126.0784,126.5342,14234.0
2023-11-20 11:45:00,130.47,130.84,130.43,130.81,18828.0,126.5342,126.893,126.4954,126.8639,18828.0
2023-11-20 11:50:00,130.85,130.95,130.67,130.94,10504.0,126.9027,126.9997,126.7282,126.99,10504.0
2023-11-20 11:55:00,130.94,130.94,130.5,130.6,13190.0,126.99,126.99,126.5633,126.6603,13190.0
2023-11-20 12:00:00,130.51,130.7,130.31,130.31,42913.0,126.573,126.7573,126.379,126.379,42913.0
2023-11-20 12:05:00,130.3,130.94,130.3,130.7,9954.0,126.3693,126.99,126.3693,126.7573,9954.0
2023-11-20 12:10:00,130.77,130.98,130.66,130.98,10025.0,126.8251,127.0288,126.7185,127.0288,10025.0
2023-11-20 12:15:00,130.93,131.07,130.89,131.06,14748.0,126.9803,127.1161,126.9415,127.1064,14748.0
2023-11-20 12:20:00,131.05,131.22,131.03,131.09,19702.0,127.0967,127.2616,127.0773,127.1355,19702.0
2023-11-20 12:25:00,131.09,131.24,130.85,131.01,42267.0,127.1355,127.281,126.9027,127.0579,42267.0
2023-11-20 12:30:00,131.08,131.37,131.03,131.3,15017.0,127.1258,127.407,127.0773,127.3392,15017.0
2023-11-20 12:35:00,131.29,131.51,131.28,131.34,12675.0,127.3295,127.5428,127.3198,127.378,12675.0
2023-11-20 12:40:00,131.26,131.34,130.5,130.54,9018.0,127.3004,127.378,126.5633,126.6021,9018.0
2023-11-20 12:45:00,130.63,130.65,130.5,130.57,9890.0,126.6894,126.7088,126.5633,126.6312,9890.0
2023-11-20 12:50:00,130.55,130.55,130.33,130.47,10480.0,126.6118,126.6118,126.3984,126.5342,10480.0
2023-11-20 12:55:00,130.48,130.71,130.39,130.39,10327.0,126.5439,126.767,126.4566,126.4566,10327.0
2023-11-20 13:00:00,130.46,130.63,130.18,130.62,12375.0,126.5245,126.6894,126.2529,126.6797,12375.0
2023-11-20 13:05:00,130.54,130.57,130.26,130.26,8181.0,126.6021,126.6312,126.3305,126.3305,8181.0
2023-11-20 13:10:00,130.21,130.29,129.75,129.75,11973.0,126.282,126.3596,125.8359,125.8359,11973.0
2023-11-20 13:15:00,129.7,129.93,129.49,129.59,19136.0,125.7874,126.0105,125.5838,125.6807,19136.0
2023-11-20 13:20:00,129.59,129.73,129.59,129.73,6088.0,125.6807,125.8165,125.6807,125.8165,6088.0
2023-11-20 13:25:00,129.69,129.72,129.34,129.45,7017.0,125.7777,125.8068,125.4383,125.545,7017.0
2023-11-20 13:30:00,129.43,129.48,129.3,129.44,16246.0,125.5256,125.5741,125.3995,125.5353,16246.0
2023-11-20 13:35:00,129.39,129.43,129.25,129.34,4694.0,125.4868,125.5256,125.351,125.4383,4694.0
2023-11-20 13:40:00,129.33,129.39,129.23,129.31,6223.0,125.4286,125.4868,125.3316,125.4092,6223.0
2023-11-20 13:45:00,129.29,129.46,129.24,129.28,6136.0,125.3898,125.5547,125.3413,125.3801,6136.0
2023-11-20 13:50:00,129.23,129.69,129.23,129.64,11610.0,125.3316,125.7777,125.3316,125.7292,11610.0
2023-11-20 13:55:00,129.71,129.71,129.31,129.31,14643.0,125.7971,125.7971,125.4092,125.4092,14643.0
2023-11-20 14:00:00,129.31,129.56,129.31,129.56,5088.0,125.4092,125.6517,125.4092,125.6517,5088.0
2023-11-20 14:05:00,129.55,129.89,129.41,129.89,23328.0,125.642,125.9717,125.5062,125.9717,23328.0
2023-11-20 14:10:00,129.89,129.95,129.73,129.78,4689.0,125.9717,126.0299,125.8165,125.865,4689.0
2023-11-20 14:15:00,129.76,129.81,129.41,129.57,10091.0,125.8456,125.8941,125.5062,125.6613,10091.0
2023-11-20 14:20:00,129.54,129.85,129.5,129.75,126219.0,125.6323,125.9329,125.5935,125.8359,126219.0
2023-11-20 14:25:00,129.8,129.85,129.64,129.77,7968.0,125.8844,125.9329,125.7292,125.8553,7968.0
2023-11-20 14:30:00,129.84,130.11,129.78,130.09,17911.0,125.9232,126.1851,125.865,126.1657,17911.0
2023-11-20 14:35:00,130.11,130.22,130.1,130.12,7675.0,126.1851,126.2917,126.1754,126.1948,7675.0
2023-11-20 14:40:00,130.1,130.38,130.09,130.38,19016.0,126.1754,126.4469,126.1657,126.4469,19016.0
2023-11-20 14:45:00,130.32,130.4,130.17,130.3,38956.0,126.3887,126.4663,126.2432,126.3693,38956.0
2023-11-20 14:50:00,130.25,130.36,130.16,130.21,21501.0,126.3208,126.4275,126.2336,126.282,21501.0
2023-11-20 14:55:00,130.22,130.25,129.81,130.08,23961.0,126.2917,126.3208,125.8941,126.156,23961.0
2023-11-20 15:00:00,130.06,130.11,129.96,130.05,14054.0,126.1366,126.1851,126.0396,126.1269,14054.0
2023-11-20 15:05:00,130.05,130.16,130.01,130.13,22198.0,126.1269,126.2336,126.0881,126.2045,22198.0
2023-11-20 15:10:00,130.1,130.33,130.09,130.25,20331.0,126.1754,126.3984,126.1657,126.3208,20331.0
2023-11-20 15:15:00,130.25,130.4,130.19,130.32,33252.0,126.3208,126.4663,126.2626,126.3887,33252.0
2023-11-20 15:20:00,130.27,130.51,130.16,130.43,13749.0,126.3402,126.573,126.2336,126.4954,13749.0
2023-11-20 15:25:00,130.43,130.65,130.42,130.63,14233.0,126.4954,126.7088,126.4857,126.6894,14233.0
2023-11-20 15:30:00,130.61,130.72,130.46,130.48,22925.0,126.67,126.7767,126.5245,126.5439,22925.0
2023-11-20 15:35:00,130.49,130.5,130.25,130.37,31238.0,126.5536,126.5633,126.3208,126.4372,31238.0
2023-11-20 15:40:00,130.36,130.63,130.33,130.61,32392.0,126.4275,126.6894,126.3984,126.67,32392.0
2023-11-20 15:45:00,130.61,130.61,130.27,130.38,28352.0,126.67,126.67,126.3402,126.4469,28352.0
2023-11-20 15:50:00,130.34,130.47,130.28,130.31,58119.0,126.4081,126.5342,126.3499,126.379,58119.0
2023-11-20 15:55:00,130.31,130.45,130.08,130.32,154695.0,126.379,126.5148,126.156,126.3887,154695.0
2023-11-21 09:30:00,128.7,129.44,128.44,128.6,121781.0,124.8176,125.5353,124.5654,124.7206,121781.0
2023-11-21 09:35:00,128.64,129.83,128.4,129.81,48033.0,124.7594,125.9135,124.5266,125.8941,48033.0
2023-11-21 09:40:00,130.0,130.72,130.0,130.22,28571.0,126.0784,126.7767,126.0784,126.2917,28571.0
2023-11-21 09:45:00,130.09,130.14,129.2,129.22,50704.0,126.1657,126.2142,125.3025,125.3219,50704.0
2023-11-21 09:50:00,129.28,130.18,129.17,130.18,71229.0,125.3801,126.2529,125.2734,126.2529,71229.0
2023-11-21 09:55:00,130.16,130.34,129.12,129.53,12834.0,126.2336,126.4081,125.2249,125.6226,12834.0
2023-11-21 10:00:00,129.53,130.01,129.51,129.65,13208.0,125.6226,126.0881,125.6032,125.7389,13208.0
2023-11-21 10:05:00,129.64,129.65,129.08,129.27,22280.0,125.7292,125.7389,125.1861,125.3704,22280.0
2023-11-21 10:10:00,129.3,129.33,129.02,129.14,19466.0,125.3995,125.4286,125.1279,125.2443,19466.0
2023-11-21 10:15:00,129.15,129.15,128.69,129.15,31771.0,125.254,125.254,124.8079,125.254,31771.0
2023-11-21 10:20:00,129.11,129.32,129.0,129.25,33848.0,125.2152,125.4189,125.1085,125.351,33848.0
2023-11-21 10:25:00,129.24,129.31,129.06,129.11,26084.0,125.3413,125.4092,125.1667,125.2152,26084.0
2023-11-21 10:30:00,129.11,129.11,128.72,128.9,44892.0,125.2152,125.2152,124.837,125.0116,44892.0
2023-11-21 10:35:00,128.88,129.2,128.77,128.77,11035.0,124.9922,125.3025,124.8855,124.8855,11035.0
2023-11-21 10:40:00,128.79,129.24,128.73,129.13,15448.0,124.9049,125.3413,124.8467,125.2346,15448.0
2023-11-21 10:45:00,129.15,129.31,129.05,129.09,8297.0,125.254,125.4092,125.157,125.1958,8297.0
2023-11-21 10:50:00,129.12,129.32,129.04,129.15,11379.0,125.2249,125.4189,125.1473,125.254,11379.0
2023-11-21 10:55:00,129.13,129.25,128.89,128.89,13002.0,125.2346,125.351,125.0019,125.0019,13002.0
2023-11-21 11:00:00,128.88,129.06,128.77,128.87,20110.0,124.9922,125.1667,124.8855,124.9825,20110.0
2023-11-21 11:05:00,128.81,128.98,128.61,128.94,27860.0,124.9243,125.0891,124.7303,125.0504,27860.0
2023-11-21 11:10:00,128.94,128.94,128.14,128.42,24992.0,125.0504,125.0504,124.2745,124.546,24992.0
2023-11-21 11:15:00,128.52,128.73,128.4,128.4,33059.0,124.643,124.8467,124.5266,124.5266,33059.0
2023-11-21 11:20:00,128.4,128.55,128.28,128.29,42318.0,124.5266,124.6721,124.4103,124.42,42318.0
2023-11-21 11:25:00,128.29,128.3,127.75,128.03,15022.0,124.42,124.4297,123.8963,124.1678,15022.0
2023-11-21 11:30:00,128.03,128.13,127.77,127.84,7137.0,124.1678,124.2648,123.9156,123.9835,7137.0
2023-11-21 11:35:00,127.81,127.94,127.6,127.71,19724.0,123.9544,124.0805,123.7508,123.8575,19724.0
2023-11-21 11:40:00,127.68,127.94,127.68,127.94,10747.0,123.8284,124.0805,123.8284,124.0805,10747.0
2023-11-21 11:45:00,127.87,128.1,127.81,127.86,17456.0,124.0126,124.2357,123.9544,124.0029,17456.0
2023-11-21 11:50:00,127.9,127.97,127.3,127.35,13699.0,124.0417,124.1096,123.4598,123.5083,13699.0
2023-11-21 11:55:00,127.31,127.65,127.24,127.24,30901.0,123.4695,123.7993,123.4016,123.4016,30901.0
2023-11-21 12:00:00,127.2,127.2,126.91,127.19,23958.0,123.3628,123.3628,123.0816,123.3531,23958.0
2023-11-21 12:05:00,127.23,127.24,126.99,127.07,5527.0,123.3919,123.4016,123.1592,123.2368,5527.0
2023-11-21 12:10:00,127.06,127.15,126.99,127.11,22886.0,123.2271,123.3144,123.1592,123.2756,22886.0
2023-11-21 12:15:00,127.09,127.2,126.84,126.98,12666.0,123.2562,123.3628,123.0137,123.1495,12666.0
2023-11-21 12:20:00,126.96,127.21,126.96,127.12,52124.0,123.1301,123.3725,123.1301,123.2853,52124.0
2023-11-21 12:25:00,127.11,127.21,126.94,126.94,5831.0,123.2756,123.3725,123.1107,123.1107,5831.0
2023-11-21 12:30:00,127.03,127.21,126.94,127.05,10467.0,123.198,123.3725,123.1107,123.2174,10467.0
2023-11-21 12:35:00,126.97,127.13,126.97,127.13,7557.0,123.1398,123.295,123.1398,123.295,7557.0
2023-11-21 12:40:00,127.13,127.2,127.07,127.15,4997.0,123.295,123.3628,123.2368,123.3144,4997.0
2023-11-21 12:45:00,127.15,127.49,127.15,127.45,5415.0,123.3144,123.6441,123.3144,123.6053,5415.0
2023-11-21 12:50:00,127.49,127.66,127.42,127.57,13120.0,123.6441,123.809,123.5762,123.7217,13120.0
2023-11-21 12:55:00,127.56,127.62,127.31,127.34,12524.0,123.712,123.7702,123.4695,123.4986,12524.0
2023-11-21 13:00:00,127.34,127.35,126.72,126.74,20747.0,123.4986,123.5083,122.8973,122.9167,20747.0
2023-11-21 13:05:00,126.82,126.83,126.44,126.44,21710.0,122.9943,123.004,122.6258,122.6258,21710.0
2023-11-21 13:10:00,126.42,126.51,126.2,126.2,3885.0,122.6064,122.6937,122.393,122.393,3885.0
2023-11-21 13:15:00,126.23,126.28,126.04,126.13,9645.0,122.4221,122.4706,122.2378,122.3251,9645.0
2023-11-21 13:20:00,126.19,126.22,125.86,125.86,10800.0,122.3833,122.4124,122.0633,122.0633,10800.0
2023-11-21 13:25:00,125.79,125.94,125.68,125.68,10481.0,121.9954,122.1409,121.8887,121.8887,10481.0
2023-11-21 13:30:00,125.77,125.81,125.62,125.78,22368.0,121.976,122.0148,121.8305,121.9857,22368.0
2023-11-21 13:35:00,125.78,125.81,125.5,125.5,19959.0,121.9857,122.0148,121.7141,121.7141,19959.0
2023-11-21 13:40:00,125.5,125.87,125.45,125.75,17005.0,121.7141,122.073,121.6656,121.9566,17005.0
2023-11-21 13:45:00,125.69,125.74,125.44,125.52,12954.0,121.8984,121.9469,121.6559,121.7335,12954.0
2023-11-21 13:50:00,125.5,125.73,125.41,125.73,9209.0,121.7141,121.9372,121.6268,121.9372,9209.0
2023-11-21 13:55:00,125.71,125.71,125.41,125.57,6878.0,121.9178,121.9178,121.6268,121.782,6878.0
2023-11-21 14:00:00,125.57,126.11,125.43,126.02,8621.0,121.782,122.3057,121.6462,122.2184,8621.0
2023-11-21 14:05:00,126.02,126.1,125.73,125.73,5135.0,122.2184,122.296,121.9372,121.9372,5135.0
2023-11-21 14:10:00,125.81,125.98,125.66,125.88,7318.0,122.0148,122.1796,121.8693,122.0827,7318.0
2023-11-21 14:15:00,125.96,125.99,125.64,125.64,3993.0,122.1602,122.1893,121.8499,121.8499,3993.0
2023-11-21 14:20:00,125.73,125.79,125.48,125.62,12507.0,121.9372,121.9954,121.6947,121.8305,12507.0
2023-11-21 14:25:00,125.67,126.06,125.66,126.02,5706.0,121.879,122.2572,121.8693,122.2184,5706.0
2023-11-21 14:30:00,126.03,126.09,125.86,126.05,8598.0,122.2281,122.2863,122.0633,122.2475,8598.0
2023-11-21 14:35:00,126.11,126.24,126.04,126.12,8147.0,122.3057,122.4318,122.2378,122.3154,8147.0
2023-11-21 14:40:00,126.17,126.2,125.9,126.03,9547.0,122.3639,122.393,122.1021,122.2281,9547.0
2023-11-21 14:45:00,126.05,126.19,126.01,126.1,5661.0,122.2475,122.3833,122.2087,122.296,5661.0
2023-11-21 14:50:00,126.14,126.14,125.83,125.93,7665.0,122.3348,122.3348,122.0342,122.1312,7665.0
2023-11-21 14:55:00,125.94,126.16,125.83,126.11,12425.0,122.1409,122.3542,122.0342,122.3057,12425.0
2023-11-21 15:00:00,126.06,126.19,126.03,126.06,6429.0,122.2572,122.3833,122.2281,122.2572,6429.0
2023-11-21 15:05:00,126.12,126.12,125.94,126.03,7132.0,122.3154,122.3154,122.1409,122.2281,7132.0
2023-11-21 15:10:00,126.07,126.15,126.0,126.08,13379.0,122.2669,122.3445,122.199,122.2766,13379.0
2023-11-21 15:15:00,126.07,126.15,125.9,125.9,9272.0,122.2669,122.3445,122.1021,122.1021,9272.0
2023-11-21 15:20:00,125.92,125.96,125.85,125.89,10748.0,122.1215,122.1602,122.0536,122.0924,10748.0
2023-11-21 15:25:00,125.9,125.9,125.76,125.87,8708.0,122.1021,122.1021,121.9663,122.073,8708.0
2023-11-21 15:30:00,125.88,126.09,125.81,125.86,16224.0,122.0827,122.2863,122.0148,122.0633,16224.0
2023-11-21 15:35:00,125.84,125.89,125.57,125.62,11557.0,122.0439,122.0924,121.782,121.8305,11557.0
2023-11-21 15:40:00,125.6,125.85,125.57,125.84,27054.0,121.8111,122.0536,121.782,122.0439,27054.0
2023-11-21 15:45:00,125.85,126.13,125.81,126.0,23481.0,122.0536,122.3251,122.0148,122.199,23481.0
2023-11-21 15:50:00,125.99,126.04,125.84,125.97,49520.0,122.1893,122.2378,122.0439,122.1699,49520.0
2023-11-21 15:55:00,126.01,126.17,125.89,126.13,95874.0,122.2087,122.3639,122.0924,122.3251,95874.0
2023-11-22 09:30:00,126.13,126.32,121.18,121.24,201798.0,122.3251,122.5094,117.5244,117.5826,201798.0
2023-11-22 09:35:00,121.35,123.3,121.0,122.94,117323.0,117.6893,119.5805,117.3499,119.2314,117323.0
2023-11-22 09:40:00,123.06,124.42,123.05,124.09,47677.0,119.3477,120.6667,119.338,120.3467,47677.0
2023-11-22 09:45:00,124.23,124.4,122.56,123.46,35881.0,120.4824,120.6473,118.8628,119.7357,35881.0
2023-11-22 09:50:00,123.59,123.68,122.33,122.55,36581.0,119.8617,119.949,118.6398,118.8531,36581.0
2023-11-22 09:55:00,122.54,123.69,122.53,123.69,19118.0,118.8434,119.9587,118.8337,119.9587,19118.0
2023-11-22 10:00:00,123.61,124.04,123.12,123.86,22723.0,119.8811,120.2982,119.4059,120.1236,22723.0
2023-11-22 10:05:00,123.93,124.08,123.09,123.11,15354.0,120.1915,120.337,119.3768,119.3962,15354.0
2023-11-22 10:10:00,123.09,123.4,122.86,123.04,27991.0,119.3768,119.6775,119.1538,119.3283,27991.0
2023-11-22 10:15:00,123.06,123.36,122.91,123.34,43599.0,119.3477,119.6387,119.2023,119.6193,43599.0
2023-11-22 10:20:00,123.46,124.09,123.46,124.0,13322.0,119.7357,120.3467,119.7357,120.2594,13322.0
2023-11-22 10:25:00,124.1,124.27,123.98,124.22,15378.0,120.3564,120.5212,120.24,120.4727,15378.0
2023-11-22 10:30:00,124.05,124.24,123.87,124.03,9847.0,120.3079,120.4921,120.1333,120.2885,9847.0
2023-11-22 10:35:00,123.97,124.57,123.97,124.09,20215.0,120.2303,120.8122,120.2303,120.3467,20215.0
2023-11-22 10:40:00,124.09,124.24,123.96,124.07,10815.0,120.3467,120.4921,120.2206,120.3273,10815.0
2023-11-22 10:45:00,124.04,124.21,123.83,123.88,15101.0,120.2982,120.463,120.0945,120.143,15101.0
2023-11-22 10:50:00,123.88,124.17,123.55,123.73,18326.0,120.143,120.4242,119.8229,119.9975,18326.0
2023-11-22 10:55:00,123.66,124.07,123.63,124.03,12663.0,119.9296,120.3273,119.9005,120.2885,12663.0
2023-11-22 11:00:00,123.98,124.28,123.84,123.99,27023.0,120.24,120.5309,120.1042,120.2497,27023.0
2023-11-22 11:05:00,124.02,124.33,123.78,124.32,23356.0,120.2788,120.5794,120.046,120.5697,23356.0
2023-11-22 11:10:00,124.34,124.89,124.34,124.48,13479.0,120.5891,121.1225,120.5891,120.7249,13479.0
2023-11-22 11:15:00,124.47,124.68,124.31,124.53,21247.0,120.7152,120.9189,120.56,120.7734,21247.0
2023-11-22 11:20:00,124.53,124.53,124.16,124.19,20218.0,120.7734,120.7734,120.4145,120.4436,20218.0
2023-11-22 11:25:00,124.14,124.24,123.82,123.82,9065.0,120.3952,120.4921,120.0848,120.0848,9065.0
2023-11-22 11:30:00,123.81,123.94,123.68,123.88,10805.0,120.0751,120.2012,119.949,120.143,10805.0
2023-11-22 11:35:00,123.82,123.87,123.44,123.54,9308.0,120.0848,120.1333,119.7163,119.8133,9308.0
2023-11-22 11:40:00,123.53,123.84,123.44,123.73,11469.0,119.8036,120.1042,119.7163,119.9975,11469.0
2023-11-22 11:45:00,123.69,124.18,123.44,123.91,27728.0,119.9587,120.4339,119.7163,120.1721,27728.0
2023-11-22 11:50:00,123.94,124.28,123.93,124.19,7510.0,120.2012,120.5309,120.1915,120.4436,7510.0
2023-11-22 11:55:00,124.19,124.69,124.19,124.59,19214.0,120.4436,120.9286,120.4436,120.8316,19214.0
2023-11-22 12:00:00,124.69,125.3,124.63,125.3,39516.0,120.9286,121.5202,120.8704,121.5202,39516.0
2023-11-22 12:05:00,125.23,125.46,125.13,125.25,26226.0,121.4523,121.6753,121.3553,121.4717,26226.0
2023-11-22 12:10:00,125.25,125.62,125.14,125.28,22525.0,121.4717,121.8305,121.365,121.5008,22525.0
2023-11-22 12:15:00,125.26,125.28,124.95,125.11,25022.0,121.4814,121.5008,121.1807,121.3359,25022.0
2023-11-22 12:20:00,125.11,125.57,125.11,125.46,14564.0,121.3359,121.782,121.3359,121.6753,14564.0
2023-11-22 12:25:00,125.55,125.66,125.23,125.58,17813.0,121.7626,121.8693,121.4523,121.7917,17813.0
2023-11-22 12:30:00,125.59,125.64,124.95,125.51,13919.0,121.8014,121.8499,121.1807,121.7238,13919.0
2023-11-22 12:35:00,125.51,125.67,125.4,125.58,19095.0,121.7238,121.879,121.6171,121.7917,19095.0
2023-11-22 12:40:00,125.58,126.14,125.51,125.9,39972.0,121.7917,122.3348,121.7238,122.1021,39972.0
2023-11-22 12:45:00,125.86,126.1,125.85,126.0,21224.0,122.0633,122.296,122.0536,122.199,21224.0
2023-11-22 12:50:00,126.0,126.07,125.79,126.03,8904.0,122.199,122.2669,121.9954,122.2281,8904.0
2023-11-22 12:55:00,126.03,126.13,125.94,126.07,3389.0,122.2281,122.3251,122.1409,122.2669,3389.0
2023-11-22 13:00:00,126.11,126.31,125.99,126.14,8898.0,122.3057,122.4997,122.1893,122.3348,8898.0
2023-11-22 13:05:00,126.19,126.2,125.8,126.0,9737.0,122.3833,122.393,122.0051,122.199,9737.0
2023-11-22 13:10:00,126.0,126.28,125.94,126.09,24411.0,122.199,122.4706,122.1409,122.2863,24411.0
2023-11-22 13:15:00,126.09,126.27,125.99,126.23,6215.0,122.2863,122.4609,122.1893,122.4221,6215.0
2023-11-22 13:20:00,126.28,126.4,126.15,126.25,8616.0,122.4706,122.587,122.3445,122.4415,8616.0
2023-11-22 13:25:00,126.25,126.32,126.11,126.29,11472.0,122.4415,122.5094,122.3057,122.4803,11472.0
2023-11-22 13:30:00,126.37,126.37,126.21,126.3,6528.0,122.5579,122.5579,122.4027,122.49,6528.0
2023-11-22 13:35:00,126.25,126.3,126.1,126.19,10645.0,122.4415,122.49,122.296,122.3833,10645.0
2023-11-22 13:40:00,126.2,126.25,125.75,125.85,9230.0,122.393,122.4415,121.9566,122.0536,9230.0
2023-11-22 13:45:00,125.83,125.94,125.8,125.81,6760.0,122.0342,122.1409,122.0051,122.0148,6760.0
2023-11-22 13:50:00,125.81,126.1,125.54,125.96,12661.0,122.0148,122.296,121.7529,122.1602,12661.0
2023-11-22 13:55:00,126.01,126.07,125.83,125.86,16169.0,122.2087,122.2669,122.0342,122.0633,16169.0
2023-11-22 14:00:00,125.99,126.11,125.82,125.82,7993.0,122.1893,122.3057,122.0245,122.0245,7993.0
2023-11-22 14:05:00,125.82,126.15,125.61,126.05,22473.0,122.0245,122.3445,121.8208,122.2475,22473.0
2023-11-22 14:10:00,126.01,126.09,125.8,125.85,14322.0,122.2087,122.2863,122.0051,122.0536,14322.0
2023-11-22 14:15:00,125.85,126.04,125.84,125.93,8994.0,122.0536,122.2378,122.0439,122.1312,8994.0
2023-11-22 14:20:00,126.0,126.02,125.73,126.0,15458.0,122.199,122.2184,121.9372,122.199,15458.0
2023-11-22 14:25:00,125.98,126.06,125.95,125.99,4650.0,122.1796,122.2572,122.1506,122.1893,4650.0
2023-11-22 14:30:00,126.07,126.1,125.92,126.0,25593.0,122.2669,122.296,122.1215,122.199,25593.0
2023-11-22 14:35:00,125.99,126.03,125.75,125.81,53287.0,122.1893,122.2281,121.9566,122.0148,53287.0
2023-11-22 14:40:00,125.75,126.12,125.74,125.88,8775.0,121.9566,122.3154,121.9469,122.0827,8775.0
2023-11-22 14:45:00,125.92,126.06,125.91,125.98,10886.0,122.1215,122.2572,122.1118,122.1796,10886.0
2023-11-22 14:50:00,125.96,126.32,125.96,126.29,8336.0,122.1602,122.5094,122.1602,122.4803,8336.0
2023-11-22 14:55:00,126.25,126.34,126.21,126.22,6492.0,122.4415,122.5288,122.4027,122.4124,6492.0
2023-11-22 15:00:00,126.21,126.28,126.17,126.26,2905.0,122.4027,122.4706,122.3639,122.4512,2905.0
2023-11-22 15:05:00,126.24,126.31,126.21,126.21,7324.0,122.4318,122.4997,122.4027,122.4027,7324.0
2023-11-22 15:10:00,126.21,126.35,126.18,126.24,11528.0,122.4027,122.5385,122.3736,122.4318,11528.0
2023-11-22 15:15:00,126.3,126.4,126.22,126.4,7113.0,122.49,122.587,122.4124,122.587,7113.0
2023-11-22 15:20:00,126.42,126.5,126.18,126.31,5933.0,122.6064,122.684,122.3736,122.4997,5933.0
2023-11-22 15:25:00,126.33,126.33,126.18,126.33,5224.0,122.5191,122.5191,122.3736,122.5191,5224.0
2023-11-22 15:30:00,126.36,126.39,126.24,126.34,7540.0,122.5482,122.5773,122.4318,122.5288,7540.0
2023-11-22 15:35:00,126.35,126.35,126.04,126.25,24761.0,122.5385,122.5385,122.2378,122.4415,24761.0
2023-11-22 15:40:00,126.26,126.31,126.12,126.13,14959.0,122.4512,122.4997,122.3154,122.3251,14959.0
2023-11-22 15:45:00,126.05,126.35,126.05,126.28,27055.0,122.2475,122.5385,122.2475,122.4706,27055.0
2023-11-22 15:50:00,126.28,126.31,126.16,126.27,54991.0,122.4706,122.4997,122.3542,122.4609,54991.0
2023-11-22 15:55:00,126.28,126.63,126.28,126.58,82979.0,122.4706,122.81,122.4706,122.7615,82979.0
2023-11-24 09:30:00,125.24,126.59,125.2,125.91,54053.0,121.462,122.7712,121.4232,122.1118,54053.0
2023-11-24 09:35:00,125.86,126.39,125.45,126.39,30680.0,122.0633,122.5773,121.6656,122.5773,30680.0
2023-11-24 09:40:00,126.29,128.06,126.16,128.06,40839.0,122.4803,124.1969,122.3542,124.1969,40839.0
2023-11-24 09:45:00,128.01,128.87,127.84,128.72,50165.0,124.1484,124.9825,123.9835,124.837,50165.0
2023-11-24 09:50:00,128.82,129.39,128.8,129.34,28295.0,124.934,125.4868,124.9146,125.4383,28295.0
2023-11-24 09:55:00,129.43,129.52,128.65,128.83,16961.0,125.5256,125.6129,124.7691,124.9437,16961.0
2023-11-24 10:00:00,128.79,129.73,128.61,129.62,22710.0,124.9049,125.8165,124.7303,125.7098,22710.0
2023-11-24 10:05:00,129.63,129.66,128.89,129.1,19718.0,125.7195,125.7486,125.0019,125.2055,19718.0
2023-11-24 10:10:00,128.88,129.05,128.73,128.97,12959.0,124.9922,125.157,124.8467,125.0794,12959.0
2023-11-24 10:15:00,128.97,129.43,128.9,129.31,17342.0,125.0794,125.5256,125.0116,125.4092,17342.0
2023-11-24 10:20:00,129.4,129.71,129.32,129.52,16169.0,125.4965,125.7971,125.4189,125.6129,16169.0
2023-11-24 10:25:00,129.6,129.87,129.6,129.74,9838.0,125.6904,125.9523,125.6904,125.8262,9838.0
2023-11-24 10:30:00,129.68,130.17,129.65,130.06,28661.0,125.768,126.2432,125.7389,126.1366,28661.0
2023-11-24 10:35:00,130.1,130.28,129.97,130.11,37688.0,126.1754,126.3499,126.0493,126.1851,37688.0
2023-11-24 10:40:00,130.14,130.18,129.8,130.0,32925.0,126.2142,126.2529,125.8844,126.0784,32925.0
2023-11-24 10:45:00,129.93,130.09,129.74,130.05,19826.0,126.0105,126.1657,125.8262,126.1269,19826.0
2023-11-24 10:50:00,130.02,130.02,129.45,129.87,15832.0,126.0978,126.0978,125.545,125.9523,15832.0
2023-11-24 10:55:00,129.9,130.06,129.66,130.06,16409.0,125.9814,126.1366,125.7486,126.1366,16409.0
2023-11-24 11:00:00,130.05,130.09,129.86,130.0,14547.0,126.1269,126.1657,125.9426,126.0784,14547.0
2023-11-24 11:05:00,129.94,129.97,129.48,129.64,11615.0,126.0202,126.0493,125.5741,125.7292,11615.0
2023-11-24 11:10:00,129.56,129.95,129.55,129.78,14384.0,125.6517,126.0299,125.642,125.865,14384.0
2023-11-24 11:15:00,129.89,129.94,129.59,129.63,4487.0,125.9717,126.0202,125.6807,125.7195,4487.0
2023-11-24 11:20:00,129.63,129.75,129.55,129.63,8831.0,125.7195,125.8359,125.642,125.7195,8831.0
2023-11-24 11:25:00,129.69,130.1,129.6,129.75,54395.0,125.7777,126.1754,125.6904,125.8359,54395.0
2023-11-24 11:30:00,129.76,130.03,129.71,129.72,19910.0,125.8456,126.1075,125.7971,125.8068,19910.0
2023-11-24 11:35:00,129.63,129.73,129.17,129.35,11222.0,125.7195,125.8165,125.2734,125.448,11222.0
2023-11-24 11:40:00,129.38,129.63,129.28,129.28,36999.0,125.4771,125.7195,125.3801,125.3801,36999.0
2023-11-24 11:45:00,129.37,129.6,129.24,129.31,12612.0,125.4674,125.6904,125.3413,125.4092,12612.0
2023-11-24 11:50:00,129.28,129.62,129.28,129.6,9528.0,125.3801,125.7098,125.3801,125.6904,9528.0
2023-11-24 11:55:00,129.6,129.68,129.41,129.61,11283.0,125.6904,125.768,125.5062,125.7001,11283.0
2023-11-24 12:00:00,129.51,129.75,129.37,129.48,17125.0,125.6032,125.8359,125.4674,125.5741,17125.0
2023-11-24 12:05:00,129.5,129.68,129.37,129.54,8573.0,125.5935,125.768,125.4674,125.6323,8573.0
2023-11-24 12:10:00,129.59,129.71,129.55,129.55,3641.0,125.6807,125.7971,125.642,125.642,3641.0
2023-11-24 12:15:00,129.52,129.61,129.45,129.56,7652.0,125.6129,125.7001,125.545,125.6517,7652.0
2023-11-24 12:20:00,129.52,129.57,129.4,129.55,14938.0,125.6129,125.6613,125.4965,125.642,14938.0
2023-11-24 12:25:00,129.58,129.64,129.35,129.44,11276.0,125.671,125.7292,125.448,125.5353,11276.0
2023-11-24 12:30:00,129.44,129.59,129.39,129.54,8610.0,125.5353,125.6807,125.4868,125.6323,8610.0
2023-11-24 12:35:00,129.55,129.58,129.44,129.56,10447.0,125.642,125.671,125.5353,125.6517,10447.0
2023-11-24 12:40:00,129.58,129.64,129.39,129.48,8198.0,125.671,125.7292,125.4868,125.5741,8198.0
2023-11-24 12:45:00,129.44,129.64,129.42,129.52,17875.0,125.5353,125.7292,125.5159,125.6129,17875.0
2023-11-24 12:50:00,129.52,129.52,128.82,128.91,28547.0,125.6129,125.6129,124.934,125.0213,28547.0
2023-11-24 12:55:00,128.93,128.99,128.36,128.74,70469.0,125.0407,125.0988,124.4878,124.8564,70469.0
2023-11-27 09:30:00,125.4,125.79,121.1,121.85,236389.0,121.6171,121.9954,117.4469,118.1742,236389.0
2023-11-27 09:35:00,121.77,122.27,120.96,121.91,159135.0,118.0966,118.5816,117.3111,118.2324,159135.0
2023-11-27 09:40:00,122.11,123.79,122.07,123.59,59991.0,118.4264,120.0557,118.3876,119.8617,59991.0
2023-11-27 09:45:00,123.53,124.09,123.08,123.71,103469.0,119.8036,120.3467,119.3671,119.9781,103469.0
2023-11-27 09:50:00,123.75,123.93,122.41,122.41,54152.0,120.0169,120.1915,118.7173,118.7173,54152.0
2023-11-27 09:55:00,122.31,122.86,120.5,120.59,79276.0,118.6204,119.1538,116.865,116.9522,79276.0
2023-11-27 10:00:00,120.57,120.9,118.32,120.15,250398.0,116.9328,117.2529,114.7507,116.5255,250398.0
2023-11-27 10:05:00,120.07,122.89,120.07,122.87,108167.0,116.4479,119.1829,116.4479,119.1635,108167.0
2023-11-27 10:10:00,122.82,122.96,122.16,122.45,47317.0,119.115,119.2507,118.4749,118.7561,47317.0
2023-11-27 10:15:00,122.44,123.2,122.43,122.85,36738.0,118.7464,119.4835,118.7367,119.1441,36738.0
2023-11-27 10:20:00,122.94,123.22,122.11,122.23,30323.0,119.2314,119.5029,118.4264,118.5428,30323.0
2023-11-27 10:25:00,122.28,122.76,122.22,122.42,26317.0,118.5913,119.0568,118.5331,118.727,26317.0
2023-11-27 10:30:00,122.54,123.52,122.49,123.37,45925.0,118.8434,119.7939,118.7949,119.6484,45925.0
2023-11-27 10:35:00,123.3,123.82,122.99,123.37,21473.0,119.5805,120.0848,119.2798,119.6484,21473.0
2023-11-27 10:40:00,123.48,123.63,122.99,123.0,21830.0,119.7551,119.9005,119.2798,119.2895,21830.0
2023-11-27 10:45:00,123.0,123.33,122.8,123.29,23775.0,119.2895,119.6096,119.0956,119.5708,23775.0
2023-11-27 10:50:00,123.29,123.4,122.98,122.98,13558.0,119.5708,119.6775,119.2701,119.2701,13558.0
2023-11-27 10:55:00,122.99,123.13,122.78,122.82,31971.0,119.2798,119.4156,119.0762,119.115,31971.0
2023-11-27 11:00:00,122.82,122.85,122.26,122.37,35150.0,119.115,119.1441,118.5719,118.6785,35150.0
2023-11-27 11:05:00,122.48,122.7,122.23,122.61,25083.0,118.7852,118.9986,118.5428,118.9113,25083.0
2023-11-27 11:10:00,122.61,122.61,121.75,122.07,19975.0,118.9113,118.9113,118.0772,118.3876,19975.0
2023-11-27 11:15:00,122.15,122.16,121.83,122.13,17300.0,118.4652,118.4749,118.1548,118.4458,17300.0
2023-11-27 11:20:00,122.06,122.25,121.86,122.12,13725.0,118.3779,118.5622,118.1839,118.4361,13725.0
2023-11-27 11:25:00,122.2,122.29,121.78,121.83,15742.0,118.5137,118.601,118.1063,118.1548,15742.0
2023-11-27 11:30:00,121.79,121.94,121.6,121.8,22697.0,118.116,118.2615,117.9318,118.1257,22697.0
2023-11-27 11:35:00,121.88,122.22,121.68,121.93,41755.0,118.2033,118.5331,118.0094,118.2518,41755.0
2023-11-27 11:40:00,122.01,122.22,121.9,122.05,21421.0,118.3294,118.5331,118.2227,118.3682,21421.0
2023-11-27 11:45:00,122.12,122.3,121.8,122.06,37378.0,118.4361,118.6107,118.1257,118.3779,37378.0
2023-11-27 11:50:00,122.09,122.21,121.93,121.93,9697.0,118.407,118.5234,118.2518,118.2518,9697.0
2023-11-27 11:55:00,121.96,122.03,121.58,121.72,20557.0,118.2809,118.3488,117.9124,118.0482,20557.0
2023-11-27 12:00:00,121.72,121.82,121.38,121.75,17638.0,118.0482,118.1451,117.7184,118.0772,17638.0
2023-11-27 12:05:00,121.72,121.83,121.58,121.72,4908.0,118.0482,118.1548,117.9124,118.0482,4908.0
2023-11-27 12:10:00,121.74,121.98,121.59,121.97,9247.0,118.0676,118.3003,117.9221,118.2906,9247.0
2023-11-27 12:15:00,121.98,122.1,121.77,122.0,12630.0,118.3003,118.4167,118.0966,118.3197,12630.0
2023-11-27 12:20:00,121.96,122.24,121.81,122.21,6879.0,118.2809,118.5525,118.1354,118.5234,6879.0
2023-11-27 12:25:00,122.12,122.12,121.9,122.0,8052.0,118.4361,118.4361,118.2227,118.3197,8052.0
2023-11-27 12:30:00,121.9,122.1,121.81,121.97,11843.0,118.2227,118.4167,118.1354,118.2906,11843.0
2023-11-27 12:35:00,122.08,122.2,121.95,121.98,7343.0,118.3973,118.5137,118.2712,118.3003,7343.0
2023-11-27 12:40:00,122.14,122.21,121.94,122.05,6915.0,118.4555,118.5234,118.2615,118.3682,6915.0
2023-11-27 12:45:00,122.01,122.09,121.8,121.92,12482.0,118.3294,118.407,118.1257,118.2421,12482.0
2023-11-27 12:50:00,121.94,122.05,121.82,121.98,10708.0,118.2615,118.3682,118.1451,118.3003,10708.0
2023-11-27 12:55:00,121.95,122.26,121.9,122.04,14062.0,118.2712,118.5719,118.2227,118.3585,14062.0
2023-11-27 13:00:00,122.2,122.2,121.85,122.11,5874.0,118.5137,118.5137,118.1742,118.4264,5874.0
2023-11-27 13:05:00,122.06,122.4,122.06,122.3,6881.0,118.3779,118.7076,118.3779,118.6107,6881.0
2023-11-27 13:10:00,122.33,122.58,122.32,122.52,7014.0,118.6398,118.8822,118.6301,118.824,7014.0
2023-11-27 13:15:00,122.48,122.58,122.42,122.42,9397.0,118.7852,118.8822,118.727,118.727,9397.0
2023-11-27 13:20:00,122.44,122.61,122.06,122.11,33079.0,118.7464,118.9113,118.3779,118.4264,33079.0
2023-11-27 13:25:00,122.12,122.26,121.94,122.11,12742.0,118.4361,118.5719,118.2615,118.4264,12742.0
2023-11-27 13:30:00,122.08,122.27,122.02,122.25,12623.0,118.3973,118.5816,118.3391,118.5622,12623.0
2023-11-27 13:35:00,122.27,122.3,121.87,121.91,22213.0,118.5816,118.6107,118.1936,118.2324,22213.0
2023-11-27 13:40:00,121.88,121.97,121.51,121.58,8611.0,118.2033,118.2906,117.8445,117.9124,8611.0
2023-11-27 13:45:00,121.59,121.59,121.39,121.51,16668.0,117.9221,117.9221,117.7281,117.8445,16668.0
2023-11-27 13:50:00,121.45,121.6,121.44,121.6,14062.0,117.7863,117.9318,117.7766,117.9318,14062.0
2023-11-27 13:55:00,121.61,122.0,121.61,121.94,19281.0,117.9415,118.3197,117.9415,118.2615,19281.0
2023-11-27 14:00:00,121.9,122.15,121.86,122.09,17402.0,118.2227,118.4652,118.1839,118.407,17402.0
2023-11-27 14:05:00,122.05,122.15,121.92,121.92,8506.0,118.3682,118.4652,118.2421,118.2421,8506.0
2023-11-27 14:10:00,121.93,122.11,121.88,121.94,8530.0,118.2518,118.4264,118.2033,118.2615,8530.0
2023-11-27 14:15:00,121.93,122.15,121.88,121.96,16825.0,118.2518,118.4652,118.2033,118.2809,16825.0
2023-11-27 14:20:00,121.92,121.92,121.52,121.78,15797.0,118.2421,118.2421,117.8542,118.1063,15797.0
2023-11-27 14:25:00,121.78,121.9,121.55,121.59,16952.0,118.1063,118.2227,117.8833,117.9221,16952.0
2023-11-27 14:30:00,121.55,121.79,121.55,121.78,11501.0,117.8833,118.116,117.8833,118.1063,11501.0
2023-11-27 14:35:00,121.81,121.87,121.5,121.5,28478.0,118.1354,118.1936,117.8348,117.8348,28478.0
2023-11-27 14:40:00,121.43,121.44,120.86,121.21,35922.0,117.7669,117.7766,117.2141,117.5535,35922.0
2023-11-27 14:45:00,121.23,121.4,120.99,121.0,12566.0,117.5729,117.7378,117.3402,117.3499,12566.0
2023-11-27 14:50:00,121.01,121.09,120.74,120.77,14448.0,117.3596,117.4372,117.0977,117.1268,14448.0
2023-11-27 14:55:00,120.74,120.93,120.63,120.92,20983.0,117.0977,117.282,116.991,117.2723,20983.0
2023-11-27 15:00:00,120.93,120.93,120.65,120.76,18292.0,117.282,117.282,117.0104,117.1171,18292.0
2023-11-27 15:05:00,120.77,121.19,120.77,121.09,10960.0,117.1268,117.5341,117.1268,117.4372,10960.0
2023-11-27 15:10:00,121.06,121.13,120.95,120.95,12852.0,117.4081,117.476,117.3014,117.3014,12852.0
2023-11-27 15:15:00,120.96,121.16,120.78,121.16,13620.0,117.3111,117.505,117.1365,117.505,13620.0
2023-11-27 15:20:00,121.16,121.46,121.12,121.46,15288.0,117.505,117.796,117.4663,117.796,15288.0
2023-11-27 15:25:00,121.47,121.55,121.3,121.41,14222.0,117.8057,117.8833,117.6408,117.7475,14222.0
2023-11-27 15:30:00,121.41,121.41,121.12,121.16,17928.0,117.7475,117.7475,117.4663,117.505,17928.0
2023-11-27 15:35:00,121.13,121.3,121.02,121.12,25971.0,117.476,117.6408,117.3693,117.4663,25971.0
2023-11-27 15:40:00,121.12,121.16,120.93,120.97,23893.0,117.4663,117.505,117.282,117.3208,23893.0
2023-11-27 15:45:00,120.96,121.01,120.83,120.83,39005.0,117.3111,117.3596,117.185,117.185,39005.0
2023-11-27 15:50:00,120.83,121.37,120.81,121.09,67863.0,117.185,117.7087,117.1656,117.4372,67863.0
2023-11-27 15:55:00,121.09,121.12,120.57,120.78,229740.0,117.4372,117.4663,116.9328,117.1365,229740.0
2023-11-28 09:30:00,121.5,121.76,120.17,120.8,54463.0,117.8348,118.0869,116.5449,117.1559,54463.0
2023-11-28 09:35:00,120.96,121.49,120.8,121.3,15741.0,117.3111,117.8251,117.1559,117.6408,15741.0
2023-11-28 09:40:00,121.4,121.4,120.6,120.78,12888.0,117.7378,117.7378,116.9619,117.1365,12888.0
2023-11-28 09:45:00,120.88,121.6,120.88,121.2,7572.0,117.2335,117.9318,117.2335,117.5438,7572.0
2023-11-28 09:50:00,121.14,121.14,120.81,120.91,9333.0,117.4857,117.4857,117.1656,117.2626,9333.0
2023-11-28 09:55:00,120.95,121.3,120.93,121.08,6240.0,117.3014,117.6408,117.282,117.4275,6240.0
2023-11-28 10:00:00,121.2,121.52,121.04,121.52,11553.0,117.5438,117.8542,117.3887,117.8542,11553.0
2023-11-28 10:05:00,121.55,121.89,121.49,121.62,7408.0,117.8833,118.213,117.8251,117.9512,7408.0
2023-11-28 10:10:00,121.7,122.11,121.45,122.03,13554.0,118.0288,118.4264,117.7863,118.3488,13554.0
2023-11-28 10:15:00,122.09,122.38,121.82,122.06,18107.0,118.407,118.6882,118.1451,118.3779,18107.0
2023-11-28 10:20:00,122.2,122.29,121.56,121.66,10048.0,118.5137,118.601,117.893,117.99,10048.0
2023-11-28 10:25:00,121.63,122.0,121.58,121.81,18308.0,117.9609,118.3197,117.9124,118.1354,18308.0
2023-11-28 10:30:00,121.74,121.75,121.5,121.53,5433.0,118.0676,118.0772,117.8348,117.8639,5433.0
2023-11-28 10:35:00,121.49,121.73,121.3,121.57,5739.0,117.8251,118.0579,117.6408,117.9027,5739.0
2023-11-28 10:40:00,121.65,122.51,121.65,122.51,11544.0,117.9803,118.8143,117.9803,118.8143,11544.0
2023-11-28 10:45:00,122.44,122.81,122.38,122.6,60686.0,118.7464,119.1053,118.6882,118.9016,60686.0
2023-11-28 10:50:00,122.61,123.12,122.48,123.02,17742.0,118.9113,119.4059,118.7852,119.3089,17742.0
2023-11-28 10:55:00,122.98,123.82,122.91,123.72,16311.0,119.2701,120.0848,119.2023,119.9878,16311.0
2023-11-28 11:00:00,123.8,124.33,123.8,124.33,20347.0,120.0654,120.5794,120.0654,120.5794,20347.0
2023-11-28 11:05:00,124.14,124.74,124.13,124.46,35912.0,120.3952,120.9771,120.3855,120.7055,35912.0
2023-11-28 11:10:00,124.46,124.46,123.77,123.98,11302.0,120.7055,120.7055,120.0363,120.24,11302.0
2023-11-28 11:15:00,124.03,124.17,123.95,123.95,7317.0,120.2885,120.4242,120.2109,120.2109,7317.0
2023-11-28 11:20:00,123.91,124.27,123.9,124.27,10959.0,120.1721,120.5212,120.1624,120.5212,10959.0
2023-11-28 11:25:00,124.25,124.57,124.09,124.46,28558.0,120.5018,120.8122,120.3467,120.7055,28558.0
2023-11-28 11:30:00,124.54,125.15,124.48,125.15,31376.0,120.7831,121.3747,120.7249,121.3747,31376.0
2023-11-28 11:35:00,125.15,125.56,125.1,125.5,25122.0,121.3747,121.7723,121.3262,121.7141,25122.0
2023-11-28 11:40:00,125.5,125.92,125.5,125.92,27147.0,121.7141,122.1215,121.7141,122.1215,27147.0
2023-11-28 11:45:00,125.87,125.95,125.34,125.6,32956.0,122.073,122.1506,121.559,121.8111,32956.0
2023-11-28 11:50:00,125.62,125.72,125.32,125.35,43142.0,121.8305,121.9275,121.5396,121.5687,43142.0
2023-11-28 11:55:00,125.34,125.34,125.0,125.05,14206.0,121.559,121.559,121.2292,121.2777,14206.0
2023-11-28 12:00:00,125.14,125.22,125.06,125.14,8354.0,121.365,121.4426,121.2874,121.365,8354.0
2023-11-28 12:05:00,125.2,125.2,124.51,124.93,13686.0,121.4232,121.4232,120.754,121.1613,13686.0
2023-11-28 12:10:00,124.83,125.05,124.55,124.69,10379.0,121.0643,121.2777,120.7928,120.9286,10379.0
2023-11-28 12:15:00,124.7,124.76,124.14,124.14,7476.0,120.9383,120.9964,120.3952,120.3952,7476.0
2023-11-28 12:20:00,124.13,124.49,124.13,124.44,8354.0,120.3855,120.7346,120.3855,120.6861,8354.0
2023-11-28 12:25:00,124.48,124.51,123.91,124.16,12408.0,120.7249,120.754,120.1721,120.4145,12408.0
2023-11-28 12:30:00,124.1,124.23,123.91,123.98,15388.0,120.3564,120.4824,120.1721,120.24,15388.0
2023-11-28 12:35:00,123.96,124.14,123.8,124.13,10362.0,120.2206,120.3952,120.0654,120.3855,10362.0
2023-11-28 12:40:00,124.18,124.2,124.08,124.16,12468.0,120.4339,120.4533,120.337,120.4145,12468.0
2023-11-28 12:45:00,124.1,124.12,123.97,124.0,18798.0,120.3564,120.3758,120.2303,120.2594,18798.0
2023-11-28 12:50:00,123.98,124.06,123.89,123.95,22228.0,120.24,120.3176,120.1527,120.2109,22228.0
2023-11-28 12:55:00,123.87,123.95,123.44,123.62,11349.0,120.1333,120.2109,119.7163,119.8908,11349.0
2023-11-28 13:00:00,123.75,123.79,123.48,123.63,29713.0,120.0169,120.0557,119.7551,119.9005,29713.0
2023-11-28 13:05:00,123.7,123.84,123.56,123.79,25722.0,119.9684,120.1042,119.8326,120.0557,25722.0
2023-11-28 13:10:00,123.73,123.81,123.43,123.43,23837.0,119.9975,120.0751,119.7066,119.7066,23837.0
2023-11-28 13:15:00,123.53,123.66,123.42,123.64,4249.0,119.8036,119.9296,119.6969,119.9102,4249.0
2023-11-28 13:20:00,123.64,123.69,123.02,123.05,8636.0,119.9102,119.9587,119.3089,119.338,8636.0
2023-11-28 13:25:00,123.05,123.34,123.02,123.31,8166.0,119.338,119.6193,119.3089,119.5902,8166.0
2023-11-28 13:30:00,123.28,123.49,123.22,123.41,15797.0,119.5611,119.7648,119.5029,119.6872,15797.0
2023-11-28 13:35:00,123.37,123.6,123.33,123.57,14161.0,119.6484,119.8714,119.6096,119.8423,14161.0
2023-11-28 13:40:00,123.57,123.67,123.43,123.53,9842.0,119.8423,119.9393,119.7066,119.8036,9842.0
2023-11-28 13:45:00,123.5,123.97,123.49,123.73,16641.0,119.7745,120.2303,119.7648,119.9975,16641.0
2023-11-28 13:50:00,123.77,123.93,123.67,123.84,13530.0,120.0363,120.1915,119.9393,120.1042,13530.0
2023-11-28 13:55:00,123.8,124.08,123.73,124.05,24356.0,120.0654,120.337,119.9975,120.3079,24356.0
2023-11-28 14:00:00,124.1,124.27,124.09,124.19,5992.0,120.3564,120.5212,120.3467,120.4436,5992.0
2023-11-28 14:05:00,124.23,124.27,124.14,124.22,3435.0,120.4824,120.5212,120.3952,120.4727,3435.0
2023-11-28 14:10:00,124.23,124.46,124.07,124.15,17033.0,120.4824,120.7055,120.3273,120.4049,17033.0
2023-11-28 14:15:00,124.1,124.29,124.02,124.03,12626.0,120.3564,120.5406,120.2788,120.2885,12626.0
2023-11-28 14:20:00,124.03,124.12,123.7,123.79,12230.0,120.2885,120.3758,119.9684,120.0557,12230.0
2023-11-28 14:25:00,123.82,124.14,123.73,124.14,18440.0,120.0848,120.3952,119.9975,120.3952,18440.0
2023-11-28 14:30:00,124.15,124.18,123.99,124.18,4891.0,120.4049,120.4339,120.2497,120.4339,4891.0
2023-11-28 14:35:00,124.2,124.38,124.13,124.32,6280.0,120.4533,120.6279,120.3855,120.5697,6280.0
2023-11-28 14:40:00,124.28,124.46,124.28,124.44,7269.0,120.5309,120.7055,120.5309,120.6861,7269.0
2023-11-28 14:45:00,124.34,124.48,124.23,124.41,8192.0,120.5891,120.7249,120.4824,120.657,8192.0
2023-11-28 14:50:00,124.47,124.49,124.32,124.39,6193.0,120.7152,120.7346,120.5697,120.6376,6193.0
2023-11-28 14:55:00,124.39,124.48,124.37,124.39,6089.0,120.6376,120.7249,120.6182,120.6376,6089.0
2023-11-28 15:00:00,124.41,124.65,124.26,124.57,7061.0,120.657,120.8898,120.5115,120.8122,7061.0
2023-11-28 15:05:00,124.55,124.64,124.5,124.53,9385.0,120.7928,120.8801,120.7443,120.7734,9385.0
2023-11-28 15:10:00,124.59,124.59,124.19,124.28,12071.0,120.8316,120.8316,120.4436,120.5309,12071.0
2023-11-28 15:15:00,124.32,124.32,124.17,124.22,7131.0,120.5697,120.5697,120.4242,120.4727,7131.0
2023-11-28 15:20:00,124.23,124.23,123.94,124.21,7677.0,120.4824,120.4824,120.2012,120.463,7677.0
2023-11-28 15:25:00,124.12,124.25,124.06,124.23,12149.0,120.3758,120.5018,120.3176,120.4824,12149.0
2023-11-28 15:30:00,124.23,124.36,124.23,124.36,12208.0,120.4824,120.6085,120.4824,120.6085,12208.0
2023-11-28 15:35:00,124.34,124.55,124.34,124.54,13708.0,120.5891,120.7928,120.5891,120.7831,13708.0
2023-11-28 15:40:00,124.55,124.56,124.3,124.46,19969.0,120.7928,120.8025,120.5503,120.7055,19969.0
2023-11-28 15:45:00,124.49,124.58,124.39,124.48,37948.0,120.7346,120.8219,120.6376,120.7249,37948.0
2023-11-28 15:50:00,124.46,124.52,124.02,124.05,45888.0,120.7055,120.7637,120.2788,120.3079,45888.0
2023-11-28 15:55:00,124.05,124.23,123.86,123.9,85818.0,120.3079,120.4824,120.1236,120.1624,85818.0
2023-11-29 09:30:00,126.46,128.25,126.29,127.42,110822.0,122.6452,124.3812,122.4803,123.5762,110822.0
2023-11-29 09:35:00,127.46,127.5,126.29,126.9,36971.0,123.615,123.6538,122.4803,123.0719,36971.0
2023-11-29 09:40:00,126.99,127.74,126.99,127.27,33664.0,123.1592,123.8866,123.1592,123.4307,33664.0
2023-11-29 09:45:00,127.32,127.59,126.75,127.13,23889.0,123.4792,123.7411,122.9264,123.295,23889.0
2023-11-29 09:50:00,127.16,128.2,126.71,127.94,31525.0,123.324,124.3327,122.8876,124.0805,31525.0
2023-11-29 09:55:00,128.14,128.33,127.8,128.1,30664.0,124.2745,124.4588,123.9447,124.2357,30664.0
2023-11-29 10:00:00,128.22,128.45,127.8,128.36,27457.0,124.3521,124.5751,123.9447,124.4878,27457.0
2023-11-29 10:05:00,128.41,128.41,126.94,126.94,25176.0,124.5363,124.5363,123.1107,123.1107,25176.0
2023-11-29 10:10:00,127.02,127.05,126.31,126.35,28233.0,123.1883,123.2174,122.4997,122.5385,28233.0
2023-11-29 10:15:00,126.37,126.43,125.64,125.75,17785.0,122.5579,122.6161,121.8499,121.9566,17785.0
2023-11-29 10:20:00,125.76,125.89,124.78,124.79,20623.0,121.9663,122.0924,121.0158,121.0255,20623.0
2023-11-29 10:25:00,124.71,125.58,124.65,125.4,36722.0,120.948,121.7917,120.8898,121.6171,36722.0
2023-11-29 10:30:00,125.37,125.44,125.12,125.33,21939.0,121.588,121.6559,121.3456,121.5493,21939.0
2023-11-29 10:35:00,125.29,125.29,124.88,125.13,17861.0,121.5105,121.5105,121.1128,121.3553,17861.0
2023-11-29 10:40:00,125.15,125.15,124.41,124.47,8117.0,121.3747,121.3747,120.657,120.7152,8117.0
2023-11-29 10:45:00,124.5,124.5,123.94,123.98,15453.0,120.7443,120.7443,120.2012,120.24,15453.0
2023-11-29 10:50:00,124.06,124.25,124.03,124.05,12820.0,120.3176,120.5018,120.2885,120.3079,12820.0
2023-11-29 10:55:00,124.05,124.21,123.78,123.84,26492.0,120.3079,120.463,120.046,120.1042,26492.0
2023-11-29 11:00:00,123.75,124.21,123.61,124.01,30960.0,120.0169,120.463,119.8811,120.2691,30960.0
2023-11-29 11:05:00,124.09,124.11,123.19,123.25,20522.0,120.3467,120.3661,119.4738,119.532,20522.0
2023-11-29 11:10:00,123.22,123.32,122.81,122.82,38789.0,119.5029,119.5999,119.1053,119.115,38789.0
2023-11-29 11:15:00,122.74,123.06,122.6,123.06,19552.0,119.0374,119.3477,118.9016,119.3477,19552.0
2023-11-29 11:20:00,123.07,123.07,122.42,122.5,57298.0,119.3574,119.3574,118.727,118.8046,57298.0
2023-11-29 11:25:00,122.49,122.65,122.08,122.2,21509.0,118.7949,118.9501,118.3973,118.5137,21509.0
2023-11-29 11:30:00,122.22,122.23,121.63,121.97,47926.0,118.5331,118.5428,117.9609,118.2906,47926.0
2023-11-29 11:35:00,121.89,122.36,121.89,122.11,42217.0,118.213,118.6688,118.213,118.4264,42217.0
2023-11-29 11:40:00,122.29,122.83,122.24,122.65,22990.0,118.601,119.1247,118.5525,118.9501,22990.0
2023-11-29 11:45:00,122.62,122.9,122.48,122.58,11009.0,118.921,119.1926,118.7852,118.8822,11009.0
2023-11-29 11:50:00,122.6,122.75,122.34,122.55,6158.0,118.9016,119.0471,118.6495,118.8531,6158.0
2023-11-29 11:55:00,122.54,122.68,122.45,122.67,6979.0,118.8434,118.9792,118.7561,118.9695,6979.0
2023-11-29 12:00:00,122.67,122.8,122.51,122.57,7155.0,118.9695,119.0956,118.8143,118.8725,7155.0
2023-11-29 12:05:00,122.55,122.9,122.42,122.86,6036.0,118.8531,119.1926,118.727,119.1538,6036.0
2023-11-29 12:10:00,122.78,123.01,122.77,122.96,12599.0,119.0762,119.2992,119.0665,119.2507,12599.0
2023-11-29 12:15:00,122.89,122.89,122.58,122.58,6112.0,119.1829,119.1829,118.8822,118.8822,6112.0
2023-11-29 12:20:00,122.64,122.85,122.55,122.78,6713.0,118.9404,119.1441,118.8531,119.0762,6713.0
2023-11-29 12:25:00,122.79,122.79,122.64,122.66,4890.0,119.0859,119.0859,118.9404,118.9598,4890.0
2023-11-29 12:30:00,122.78,122.9,122.66,122.67,6168.0,119.0762,119.1926,118.9598,118.9695,6168.0
2023-11-29 12:35:00,122.69,122.8,122.64,122.79,3413.0,118.9889,119.0956,118.9404,119.0859,3413.0
2023-11-29 12:40:00,122.8,123.13,122.8,123.0,5347.0,119.0956,119.4156,119.0956,119.2895,5347.0
2023-11-29 12:45:00,123.1,123.16,123.01,123.05,4626.0,119.3865,119.4447,119.2992,119.338,4626.0
2023-11-29 12:50:00,123.1,123.4,122.97,123.33,11041.0,119.3865,119.6775,119.2604,119.6096,11041.0
2023-11-29 12:55:00,123.39,123.39,123.23,123.29,5909.0,119.6678,119.6678,119.5126,119.5708,5909.0
2023-11-29 13:00:00,123.3,123.41,122.77,122.78,32122.0,119.5805,119.6872,119.0665,119.0762,32122.0
2023-11-29 13:05:00,122.78,123.05,122.72,122.96,7453.0,119.0762,119.338,119.018,119.2507,7453.0
2023-11-29 13:10:00,122.95,123.26,122.95,123.26,11915.0,119.241,119.5417,119.241,119.5417,11915.0
2023-11-29 13:15:00,123.25,123.39,123.21,123.36,5627.0,119.532,119.6678,119.4932,119.6387,5627.0
2023-11-29 13:20:00,123.4,123.53,123.34,123.36,4308.0,119.6775,119.8036,119.6193,119.6387,4308.0
2023-11-29 13:25:00,123.37,123.41,123.26,123.4,4474.0,119.6484,119.6872,119.5417,119.6775,4474.0
2023-11-29 13:30:00,123.39,123.57,123.31,123.44,6608.0,119.6678,119.8423,119.5902,119.7163,6608.0
2023-11-29 13:35:00,123.4,123.67,123.4,123.62,4850.0,119.6775,119.9393,119.6775,119.8908,4850.0
2023-11-29 13:40:00,123.61,123.68,123.57,123.62,3678.0,119.8811,119.949,119.8423,119.8908,3678.0
2023-11-29 13:45:00,123.58,123.65,123.51,123.6,2538.0,119.852,119.9199,119.7842,119.8714,2538.0
2023-11-29 13:50:00,123.65,123.83,123.54,123.78,4172.0,119.9199,120.0945,119.8133,120.046,4172.0
2023-11-29 13:55:00,123.77,123.86,123.71,123.8,4398.0,120.0363,120.1236,119.9781,120.0654,4398.0
2023-11-29 14:00:00,123.81,123.88,123.67,123.85,6673.0,120.0751,120.143,119.9393,120.1139,6673.0
2023-11-29 14:05:00,123.85,124.02,123.82,123.94,5508.0,120.1139,120.2788,120.0848,120.2012,5508.0
2023-11-29 14:10:00,123.96,124.1,123.83,123.97,10111.0,120.2206,120.3564,120.0945,120.2303,10111.0
2023-11-29 14:15:00,123.91,124.11,123.9,124.01,4565.0,120.1721,120.3661,120.1624,120.2691,4565.0
2023-11-29 14:20:00,124.01,124.73,123.92,124.61,18748.0,120.2691,120.9674,120.1818,120.851,18748.0
2023-11-29 14:25:00,124.69,125.44,124.68,124.81,43604.0,120.9286,121.6559,120.9189,121.0449,43604.0
2023-11-29 14:30:00,124.8,124.8,124.12,124.15,5199.0,121.0352,121.0352,120.3758,120.4049,5199.0
2023-11-29 14:35:00,124.1,124.16,123.47,123.49,6602.0,120.3564,120.4145,119.7454,119.7648,6602.0
2023-11-29 14:40:00,123.52,123.73,123.51,123.51,4979.0,119.7939,119.9975,119.7842,119.7842,4979.0
2023-11-29 14:45:00,123.59,124.01,123.59,123.73,8891.0,119.8617,120.2691,119.8617,119.9975,8891.0
2023-11-29 14:50:00,123.71,123.78,123.65,123.75,4270.0,119.9781,120.046,119.9199,120.0169,4270.0
2023-11-29 14:55:00,123.71,123.8,123.61,123.69,5318.0,119.9781,120.0654,119.8811,119.9587,5318.0
2023-11-29 15:00:00,123.59,123.66,123.53,123.59,6459.0,119.8617,119.9296,119.8036,119.8617,6459.0
2023-11-29 15:05:00,123.63,123.75,123.48,123.65,8977.0,119.9005,120.0169,119.7551,119.9199,8977.0
2023-11-29 15:10:00,123.66,123.68,123.52,123.68,10480.0,119.9296,119.949,119.7939,119.949,10480.0
2023-11-29 15:15:00,123.72,123.72,123.2,123.38,12535.0,119.9878,119.9878,119.4835,119.6581,12535.0
2023-11-29 15:20:00,123.37,123.46,123.12,123.17,11359.0,119.6484,119.7357,119.4059,119.4544,11359.0
2023-11-29 15:25:00,123.14,123.19,123.03,123.11,7892.0,119.4253,119.4738,119.3186,119.3962,7892.0
2023-11-29 15:30:00,123.11,123.48,123.06,123.23,14306.0,119.3962,119.7551,119.3477,119.5126,14306.0
2023-11-29 15:35:00,123.2,123.24,122.88,122.96,11468.0,119.4835,119.5223,119.1732,119.2507,11468.0
2023-11-29 15:40:00,122.92,123.03,122.86,123.0,25528.0,119.212,119.3186,119.1538,119.2895,25528.0
2023-11-29 15:45:00,123.01,123.44,122.88,123.44,45702.0,119.2992,119.7163,119.1732,119.7163,45702.0
2023-11-29 15:50:00,123.42,123.46,123.29,123.32,26521.0,119.6969,119.7357,119.5708,119.5999,26521.0
2023-11-29 15:55:00,123.32,123.45,123.12,123.45,84750.0,119.5999,119.726,119.4059,119.726,84750.0
2023-11-30 09:30:00,124.21,124.21,119.76,120.04,148434.0,120.463,120.463,116.1473,116.4188,148434.0
2023-11-30 09:35:00,119.91,120.54,119.52,120.0,52534.0,116.2928,116.9038,115.9145,116.38,52534.0
2023-11-30 09:40:00,120.09,120.33,119.2,119.66,50327.0,116.4673,116.7001,115.6042,116.0503,50327.0
2023-11-30 09:45:00,119.66,119.97,118.8,119.18,50346.0,116.0503,116.3509,115.2162,115.5848,50346.0
2023-11-30 09:50:00,119.24,120.06,119.03,119.73,47602.0,115.643,116.4382,115.4393,116.1182,47602.0
2023-11-30 09:55:00,119.85,120.43,119.65,119.93,24436.0,116.2346,116.7971,116.0406,116.3122,24436.0
2023-11-30 10:00:00,119.84,120.1,118.95,119.37,64114.0,116.2249,116.477,115.3617,115.769,64114.0
2023-11-30 10:05:00,119.41,119.62,119.14,119.23,37975.0,115.8078,116.0115,115.546,115.6333,37975.0
2023-11-30 10:10:00,119.36,119.66,119.09,119.6,40787.0,115.7593,116.0503,115.4975,115.9921,40787.0
2023-11-30 10:15:00,119.55,119.57,119.25,119.32,27605.0,115.9436,115.963,115.6527,115.7206,27605.0
2023-11-30 10:20:00,119.32,119.74,119.23,119.68,19895.0,115.7206,116.1279,115.6333,116.0697,19895.0
2023-11-30 10:25:00,119.61,120.17,119.61,120.1,18808.0,116.0018,116.5449,116.0018,116.477,18808.0
2023-11-30 10:30:00,119.96,120.47,119.79,120.36,32690.0,116.3412,116.8359,116.1764,116.7292,32690.0
2023-11-30 10:35:00,120.38,120.44,119.47,119.64,25415.0,116.7486,116.8068,115.866,116.0309,25415.0
2023-11-30 10:40:00,119.71,119.96,119.33,119.6,18146.0,116.0988,116.3412,115.7303,115.9921,18146.0
2023-11-30 10:45:00,119.54,119.68,119.09,119.68,15359.0,115.9339,116.0697,115.4975,116.0697,15359.0
2023-11-30 10:50:00,119.58,119.93,119.49,119.76,13201.0,115.9727,116.3122,115.8854,116.1473,13201.0
2023-11-30 10:55:00,119.78,120.64,119.78,120.56,21156.0,116.1667,117.0007,116.1667,116.9231,21156.0
2023-11-30 11:00:00,120.55,121.41,120.54,121.31,27305.0,116.9134,117.7475,116.9038,117.6505,27305.0
2023-11-30 11:05:00,121.34,121.46,120.99,121.4,22994.0,117.6796,117.796,117.3402,117.7378,22994.0
2023-11-30 11:10:00,121.41,121.48,121.16,121.33,13907.0,117.7475,117.8154,117.505,117.6699,13907.0
2023-11-30 11:15:00,121.39,121.39,120.67,120.67,24145.0,117.7281,117.7281,117.0298,117.0298,24145.0
2023-11-30 11:20:00,120.66,121.09,120.46,120.95,16849.0,117.0201,117.4372,116.8262,117.3014,16849.0
2023-11-30 11:25:00,120.95,121.18,120.82,120.95,17048.0,117.3014,117.5244,117.1753,117.3014,17048.0
2023-11-30 11:30:00,120.9,120.91,120.3,120.4,15678.0,117.2529,117.2626,116.671,116.768,15678.0
2023-11-30 11:35:00,120.4,120.64,120.32,120.5,9019.0,116.768,117.0007,116.6904,116.865,9019.0
2023-11-30 11:40:00,120.42,120.67,120.35,120.5,17189.0,116.7874,117.0298,116.7195,116.865,17189.0
2023-11-30 11:45:00,120.55,120.6,120.14,120.4,37281.0,116.9134,116.9619,116.5158,116.768,37281.0
2023-11-30 11:50:00,120.4,120.68,120.28,120.28,22170.0,116.768,117.0395,116.6516,116.6516,22170.0
2023-11-30 11:55:00,120.3,120.4,120.06,120.34,18001.0,116.671,116.768,116.4382,116.7098,18001.0
2023-11-30 12:00:00,120.28,120.64,120.23,120.58,17069.0,116.6516,117.0007,116.6031,116.9425,17069.0
2023-11-30 12:05:00,120.69,120.69,120.4,120.41,5430.0,117.0492,117.0492,116.768,116.7777,5430.0
2023-11-30 12:10:00,120.42,120.5,119.8,120.12,26446.0,116.7874,116.865,116.1861,116.4964,26446.0
2023-11-30 12:15:00,120.25,120.38,120.13,120.23,5663.0,116.6225,116.7486,116.5061,116.6031,5663.0
2023-11-30 12:20:00,120.1,120.15,119.99,120.01,4914.0,116.477,116.5255,116.3703,116.3897,4914.0
2023-11-30 12:25:00,120.06,120.28,119.84,119.93,28049.0,116.4382,116.6516,116.2249,116.3122,28049.0
2023-11-30 12:30:00,119.93,120.33,119.93,120.33,17560.0,116.3122,116.7001,116.3122,116.7001,17560.0
2023-11-30 12:35:00,120.43,120.53,120.28,120.5,7150.0,116.7971,116.8941,116.6516,116.865,7150.0
2023-11-30 12:40:00,120.48,120.67,120.36,120.65,14827.0,116.8456,117.0298,116.7292,117.0104,14827.0
2023-11-30 12:45:00,120.65,120.93,120.63,120.8,17959.0,117.0104,117.282,116.991,117.1559,17959.0
2023-11-30 12:50:00,120.79,120.94,120.75,120.83,15405.0,117.1462,117.2917,117.1074,117.185,15405.0
2023-11-30 12:55:00,120.84,121.1,120.83,120.97,13461.0,117.1947,117.4469,117.185,117.3208,13461.0
2023-11-30 13:00:00,120.97,121.04,120.78,120.89,6997.0,117.3208,117.3887,117.1365,117.2432,6997.0
2023-11-30 13:05:00,120.87,120.9,120.56,120.58,11441.0,117.2238,117.2529,116.9231,116.9425,11441.0
2023-11-30 13:10:00,120.59,121.05,120.59,120.98,12062.0,116.9522,117.3984,116.9522,117.3305,12062.0
2023-11-30 13:15:00,120.99,121.19,120.95,121.09,8805.0,117.3402,117.5341,117.3014,117.4372,8805.0
2023-11-30 13:20:00,121.14,121.41,121.13,121.21,8154.0,117.4857,117.7475,117.476,117.5535,8154.0
2023-11-30 13:25:00,121.2,121.34,120.98,121.02,9145.0,117.5438,117.6796,117.3305,117.3693,9145.0
2023-11-30 13:30:00,121.02,121.02,120.66,120.7,12871.0,117.3693,117.3693,117.0201,117.0589,12871.0
2023-11-30 13:35:00,120.74,120.96,120.74,120.93,6430.0,117.0977,117.3111,117.0977,117.282,6430.0
2023-11-30 13:40:00,120.86,121.0,120.82,120.83,8718.0,117.2141,117.3499,117.1753,117.185,8718.0
2023-11-30 13:45:00,120.74,120.88,120.7,120.73,4636.0,117.0977,117.2335,117.0589,117.088,4636.0
2023-11-30 13:50:00,120.71,120.86,120.65,120.68,7777.0,117.0686,117.2141,117.0104,117.0395,7777.0
2023-11-30 13:55:00,120.7,120.81,120.63,120.68,7833.0,117.0589,117.1656,116.991,117.0395,7833.0
2023-11-30 14:00:00,120.67,120.79,120.63,120.76,9564.0,117.0298,117.1462,116.991,117.1171,9564.0
2023-11-30 14:05:00,120.77,120.97,120.75,120.97,7343.0,117.1268,117.3208,117.1074,117.3208,7343.0
2023-11-30 14:10:00,120.99,121.35,120.95,121.34,10567.0,117.3402,117.6893,117.3014,117.6796,10567.0
2023-11-30 14:15:00,121.29,121.75,121.19,121.65,38551.0,117.6311,118.0772,117.5341,117.9803,38551.0
2023-11-30 14:20:00,121.65,121.76,121.61,121.76,12612.0,117.9803,118.0869,117.9415,118.0869,12612.0
2023-11-30 14:25:00,121.72,121.89,121.41,121.42,15458.0,118.0482,118.213,117.7475,117.7572,15458.0
2023-11-30 14:30:00,121.47,121.74,121.42,121.63,11962.0,117.8057,118.0676,117.7572,117.9609,11962.0
2023-11-30 14:35:00,121.71,121.96,121.7,121.95,10926.0,118.0385,118.2809,118.0288,118.2712,10926.0
2023-11-30 14:40:00,121.86,122.21,121.86,122.12,17974.0,118.1839,118.5234,118.1839,118.4361,17974.0
2023-11-30 14:45:00,122.1,122.39,122.06,122.35,22382.0,118.4167,118.6979,118.3779,118.6591,22382.0
2023-11-30 14:50:00,122.34,122.47,122.25,122.4,13447.0,118.6495,118.7755,118.5622,118.7076,13447.0
2023-11-30 14:55:00,122.39,122.59,122.39,122.54,20904.0,118.6979,118.8919,118.6979,118.8434,20904.0
2023-11-30 15:00:00,122.54,122.58,122.34,122.38,33153.0,118.8434,118.8822,118.6495,118.6882,33153.0
2023-11-30 15:05:00,122.38,122.4,122.01,122.05,21303.0,118.6882,118.7076,118.3294,118.3682,21303.0
2023-11-30 15:10:00,122.05,122.08,121.8,121.84,17728.0,118.3682,118.3973,118.1257,118.1645,17728.0
2023-11-30 15:15:00,121.79,121.8,121.62,121.74,7646.0,118.116,118.1257,117.9512,118.0676,7646.0
2023-11-30 15:20:00,121.73,121.87,121.46,121.54,21469.0,118.0579,118.1936,117.796,117.8736,21469.0
2023-11-30 15:25:00,121.5,121.5,121.23,121.25,14808.0,117.8348,117.8348,117.5729,117.5923,14808.0
2023-11-30 15:30:00,121.24,121.39,121.11,121.32,37933.0,117.5826,117.7281,117.4566,117.6602,37933.0
2023-11-30 15:35:00,121.31,121.74,121.31,121.74,33006.0,117.6505,118.0676,117.6505,118.0676,33006.0
2023-11-30 15:40:00,121.75,122.13,121.73,121.91,44492.0,118.0772,118.4458,118.0579,118.2324,44492.0
2023-11-30 15:45:00,121.9,121.9,121.3,121.32,43442.0,118.2227,118.2227,117.6408,117.6602,43442.0
2023-11-30 15:50:00,121.39,121.49,121.12,121.17,61744.0,117.7281,117.8251,117.4663,117.5147,61744.0
2023-11-30 15:55:00,121.22,121.49,121.17,121.25,144322.0,117.5632,117.8251,117.5147,117.5923,144322.0
2023-12-01 09:30:00,119.72,120.12,119.38,119.55,61480.0,116.1085,116.4964,115.7787,115.9436,61480.0
2023-12-01 09:35:00,119.57,120.74,119.32,120.44,25964.0,115.963,117.0977,115.7206,116.8068,25964.0
2023-12-01 09:40:00,120.39,120.5,119.66,119.95,23873.0,116.7583,116.865,116.0503,116.3315,23873.0
2023-12-01 09:45:00,119.95,120.2,119.8,119.92,15226.0,116.3315,116.574,116.1861,116.3025,15226.0
2023-12-01 09:50:00,119.91,119.91,119.2,119.91,21460.0,116.2928,116.2928,115.6042,116.2928,21460.0
2023-12-01 09:55:00,119.93,121.12,119.82,121.01,47148.0,116.3122,117.4663,116.2055,117.3596,47148.0
2023-12-01 10:00:00,121.02,122.26,121.0,122.21,59747.0,117.3693,118.5719,117.3499,118.5234,59747.0
2023-12-01 10:05:00,122.29,122.95,122.24,122.92,33379.0,118.601,119.241,118.5525,119.212,33379.0
2023-12-01 10:10:00,122.99,123.5,122.88,123.0,56979.0,119.2798,119.7745,119.1732,119.2895,56979.0
2023-12-01 10:15:00,123.0,123.42,122.59,123.34,55377.0,119.2895,119.6969,118.8919,119.6193,55377.0
2023-12-01 10:20:00,123.4,123.76,123.12,123.75,30186.0,119.6775,120.0266,119.4059,120.0169,30186.0
2023-12-01 10:25:00,123.75,123.8,123.12,123.24,23908.0,120.0169,120.0654,119.4059,119.5223,23908.0
2023-12-01 10:30:00,123.17,123.29,122.58,122.58,49360.0,119.4544,119.5708,118.8822,118.8822,49360.0
2023-12-01 10:35:00,122.69,123.08,122.69,122.73,6369.0,118.9889,119.3671,118.9889,119.0277,6369.0
2023-12-01 10:40:00,122.88,122.88,122.55,122.75,11536.0,119.1732,119.1732,118.8531,119.0471,11536.0
2023-12-01 10:45:00,122.64,122.71,122.14,122.2,21955.0,118.9404,119.0083,118.4555,118.5137,21955.0
2023-12-01 10:50:00,122.12,122.46,122.12,122.28,8225.0,118.4361,118.7658,118.4361,118.5913,8225.0
2023-12-01 10:55:00,122.25,122.34,121.84,122.13,11574.0,118.5622,118.6495,118.1645,118.4458,11574.0
2023-12-01 11:00:00,122.13,122.17,121.58,121.98,15754.0,118.4458,118.4846,117.9124,118.3003,15754.0
2023-12-01 11:05:00,122.01,122.77,121.74,122.73,9393.0,118.3294,119.0665,118.0676,119.0277,9393.0
2023-12-01 11:10:00,122.77,123.51,122.65,123.51,11801.0,119.0665,119.7842,118.9501,119.7842,11801.0
2023-12-01 11:15:00,123.47,124.06,123.45,123.9,27641.0,119.7454,120.3176,119.726,120.1624,27641.0
2023-12-01 11:20:00,123.93,123.96,123.61,123.9,13918.0,120.1915,120.2206,119.8811,120.1624,13918.0
2023-12-01 11:25:00,123.94,124.81,123.91,124.8,27393.0,120.2012,121.0449,120.1721,121.0352,27393.0
2023-12-01 11:30:00,124.77,125.16,124.29,125.1,48448.0,121.0061,121.3844,120.5406,121.3262,48448.0
2023-12-01 11:35:00,125.05,125.13,124.74,124.92,20126.0,121.2777,121.3553,120.9771,121.1516,20126.0
2023-12-01 11:40:00,124.8,125.09,124.73,125.09,16243.0,121.0352,121.3165,120.9674,121.3165,16243.0
2023-12-01 11:45:00,125.03,125.09,124.78,125.09,10087.0,121.2583,121.3165,121.0158,121.3165,10087.0
2023-12-01 11:50:00,125.13,125.34,125.02,125.18,16119.0,121.3553,121.559,121.2486,121.4038,16119.0
2023-12-01 11:55:00,125.21,125.24,124.81,124.81,10873.0,121.4329,121.462,121.0449,121.0449,10873.0
2023-12-01 12:00:00,124.78,125.13,124.76,125.1,12135.0,121.0158,121.3553,120.9964,121.3262,12135.0
2023-12-01 12:05:00,125.12,125.52,125.05,125.48,22360.0,121.3456,121.7335,121.2777,121.6947,22360.0
2023-12-01 12:10:00,125.38,125.54,125.34,125.37,26665.0,121.5977,121.7529,121.559,121.588,26665.0
2023-12-01 12:15:00,125.42,125.6,124.73,124.82,20963.0,121.6365,121.8111,120.9674,121.0546,20963.0
2023-12-01 12:20:00,124.84,125.4,124.84,125.35,19148.0,121.074,121.6171,121.074,121.5687,19148.0
2023-12-01 12:25:00,125.31,125.44,125.13,125.13,10544.0,121.5299,121.6559,121.3553,121.3553,10544.0
2023-12-01 12:30:00,125.15,125.29,125.04,125.07,13476.0,121.3747,121.5105,121.268,121.2971,13476.0
2023-12-01 12:35:00,125.07,125.35,124.91,125.0,17426.0,121.2971,121.5687,121.1419,121.2292,17426.0
2023-12-01 12:40:00,124.93,125.11,124.88,125.06,13565.0,121.1613,121.3359,121.1128,121.2874,13565.0
2023-12-01 12:45:00,125.01,125.23,125.01,125.15,11098.0,121.2389,121.4523,121.2389,121.3747,11098.0
2023-12-01 12:50:00,125.13,125.13,124.72,124.75,9484.0,121.3553,121.3553,120.9577,120.9868,9484.0
2023-12-01 12:55:00,124.82,125.06,124.81,124.9,10900.0,121.0546,121.2874,121.0449,121.1322,10900.0
2023-12-01 13:00:00,125.01,125.04,124.92,125.0,5387.0,121.2389,121.268,121.1516,121.2292,5387.0
2023-12-01 13:05:00,125.0,125.03,124.56,124.58,14702.0,121.2292,121.2583,120.8025,120.8219,14702.0
2023-12-01 13:10:00,124.59,125.0,124.47,124.94,20303.0,120.8316,121.2292,120.7152,121.171,20303.0
2023-12-01 13:15:00,124.97,125.11,124.92,125.1,31679.0,121.2001,121.3359,121.1516,121.3262,31679.0
2023-12-01 13:20:00,125.09,125.09,124.69,124.69,4786.0,121.3165,121.3165,120.9286,120.9286,4786.0
2023-12-01 13:25:00,124.67,124.68,124.32,124.58,6293.0,120.9092,120.9189,120.5697,120.8219,6293.0
2023-12-01 13:30:00,124.54,124.84,124.47,124.81,6778.0,120.7831,121.074,120.7152,121.0449,6778.0
2023-12-01 13:35:00,124.79,124.93,124.75,124.89,8897.0,121.0255,121.1613,120.9868,121.1225,8897.0
2023-12-01 13:40:00,124.82,124.82,124.46,124.5,4866.0,121.0546,121.0546,120.7055,120.7443,4866.0
2023-12-01 13:45:00,124.5,124.73,124.4,124.59,8462.0,120.7443,120.9674,120.6473,120.8316,8462.0
2023-12-01 13:50:00,124.59,124.77,124.59,124.67,4691.0,120.8316,121.0061,120.8316,120.9092,4691.0
2023-12-01 13:55:00,124.69,124.8,124.68,124.79,6003.0,120.9286,121.0352,120.9189,121.0255,6003.0
2023-12-01 14:00:00,124.81,125.04,124.66,125.03,17483.0,121.0449,121.268,120.8995,121.2583,17483.0
2023-12-01 14:05:00,125.03,125.05,124.79,124.82,11680.0,121.2583,121.2777,121.0255,121.0546,11680.0
2023-12-01 14:10:00,124.77,124.82,124.48,124.48,4534.0,121.0061,121.0546,120.7249,120.7249,4534.0
2023-12-01 14:15:00,124.48,124.88,124.48,124.76,13115.0,120.7249,121.1128,120.7249,120.9964,13115.0
2023-12-01 14:20:00,124.75,124.96,124.75,124.81,4786.0,120.9868,121.1904,120.9868,121.0449,4786.0
2023-12-01 14:25:00,124.83,124.97,124.69,124.88,26097.0,121.0643,121.2001,120.9286,121.1128,26097.0
2023-12-01 14:30:00,124.86,125.01,124.81,124.93,5646.0,121.0934,121.2389,121.0449,121.1613,5646.0
2023-12-01 14:35:00,124.86,124.96,124.75,124.92,5230.0,121.0934,121.1904,120.9868,121.1516,5230.0
2023-12-01 14:40:00,124.95,125.03,124.79,124.87,8053.0,121.1807,121.2583,121.0255,121.1031,8053.0
2023-12-01 14:45:00,124.81,125.02,124.8,125.02,6911.0,121.0449,121.2486,121.0352,121.2486,6911.0
2023-12-01 14:50:00,124.98,125.05,124.91,124.94,8215.0,121.2098,121.2777,121.1419,121.171,8215.0
2023-12-01 14:55:00,124.94,125.08,124.91,124.96,15436.0,121.171,121.3068,121.1419,121.1904,15436.0
2023-12-01 15:00:00,124.97,125.05,124.93,124.95,13044.0,121.2001,121.2777,121.1613,121.1807,13044.0
2023-12-01 15:05:00,124.95,124.98,124.72,124.9,7886.0,121.1807,121.2098,120.9577,121.1322,7886.0
2023-12-01 15:10:00,124.85,125.04,124.8,124.82,11612.0,121.0837,121.268,121.0352,121.0546,11612.0
2023-12-01 15:15:00,124.86,124.98,124.82,124.82,9050.0,121.0934,121.2098,121.0546,121.0546,9050.0
2023-12-01 15:20:00,124.83,125.08,124.83,125.08,14993.0,121.0643,121.3068,121.0643,121.3068,14993.0
2023-12-01 15:25:00,125.09,125.34,125.09,125.31,20568.0,121.3165,121.559,121.3165,121.5299,20568.0
2023-12-01 15:30:00,125.35,125.6,125.29,125.6,47196.0,121.5687,121.8111,121.5105,121.8111,47196.0
2023-12-01 15:35:00,125.57,125.66,125.36,125.44,32660.0,121.782,121.8693,121.5783,121.6559,32660.0
2023-12-01 15:40:00,125.43,125.65,125.43,125.59,46767.0,121.6462,121.8596,121.6462,121.8014,46767.0
2023-12-01 15:45:00,125.56,125.67,125.45,125.66,28378.0,121.7723,121.879,121.6656,121.8693,28378.0
2023-12-01 15:50:00,125.65,125.93,125.5,125.78,101625.0,121.8596,122.1312,121.7141,121.9857,101625.0
2023-12-01 15:55:00,125.77,126.22,125.77,126.21,162432.0,121.976,122.4124,121.976,122.4027,162432.0
2023-12-04 09:30:00,123.9,125.04,123.63,124.39,89658.0,120.1624,121.268,119.9005,120.6376,89658.0
2023-12-04 09:35:00,124.47,125.96,124.31,125.38,63402.0,120.7152,122.1602,120.56,121.5977,63402.0
2023-12-04 09:40:00,125.2,125.5,124.28,124.48,31756.0,121.4232,121.7141,120.5309,120.7249,31756.0
2023-12-04 09:45:00,124.5,125.73,124.28,125.59,42094.0,120.7443,121.9372,120.5309,121.8014,42094.0
2023-12-04 09:50:00,125.34,125.39,124.2,124.21,31454.0,121.559,121.6074,120.4533,120.463,31454.0
2023-12-04 09:55:00,124.14,124.14,122.35,122.59,40400.0,120.3952,120.3952,118.6591,118.8919,40400.0
2023-12-04 10:00:00,122.65,122.8,121.46,121.87,76372.0,118.9501,119.0956,117.796,118.1936,76372.0
2023-12-04 10:05:00,121.89,121.99,121.54,121.54,48416.0,118.213,118.31,117.8736,117.8736,48416.0
2023-12-04 10:10:00,121.54,121.57,120.81,120.99,60530.0,117.8736,117.9027,117.1656,117.3402,60530.0
2023-12-04 10:15:00,120.98,121.09,120.36,120.44,65257.0,117.3305,117.4372,116.7292,116.8068,65257.0
2023-12-04 10:20:00,120.45,120.97,120.41,120.62,81488.0,116.8165,117.3208,116.7777,116.9813,81488.0
2023-12-04 10:25:00,120.65,120.9,120.1,120.17,52563.0,117.0104,117.2529,116.477,116.5449,52563.0
2023-12-04 10:30:00,120.29,120.41,119.55,119.58,63381.0,116.6613,116.7777,115.9436,115.9727,63381.0
2023-12-04 10:35:00,119.63,120.19,119.52,120.17,64818.0,116.0212,116.5643,115.9145,116.5449,64818.0
2023-12-04 10:40:00,120.19,120.45,119.69,119.82,56327.0,116.5643,116.8165,116.0794,116.2055,56327.0
2023-12-04 10:45:00,119.82,120.99,119.81,120.99,48525.0,116.2055,117.3402,116.1958,117.3402,48525.0
2023-12-04 10:50:00,120.99,121.0,120.33,120.39,20675.0,117.3402,117.3499,116.7001,116.7583,20675.0
2023-12-04 10:55:00,120.39,120.59,120.15,120.49,49589.0,116.7583,116.9522,116.5255,116.8553,49589.0
2023-12-04 11:00:00,120.45,120.49,119.93,120.01,22985.0,116.8165,116.8553,116.3122,116.3897,22985.0
2023-12-04 11:05:00,119.9,120.76,119.9,120.59,20285.0,116.2831,117.1171,116.2831,116.9522,20285.0
2023-12-04 11:10:00,120.71,120.88,120.34,120.8,14769.0,117.0686,117.2335,116.7098,117.1559,14769.0
2023-12-04 11:15:00,120.82,120.87,120.42,120.8,11257.0,117.1753,117.2238,116.7874,117.1559,11257.0
2023-12-04 11:20:00,120.86,121.25,120.81,121.01,19885.0,117.2141,117.5923,117.1656,117.3596,19885.0
2023-12-04 11:25:00,121.08,121.08,120.5,120.53,18031.0,117.4275,117.4275,116.865,116.8941,18031.0
2023-12-04 11:30:00,120.56,120.66,120.19,120.29,12594.0,116.9231,117.0201,116.5643,116.6613,12594.0
2023-12-04 11:35:00,120.28,120.55,120.2,120.48,11087.0,116.6516,116.9134,116.574,116.8456,11087.0
2023-12-04 11:40:00,120.5,120.8,120.5,120.63,8260.0,116.865,117.1559,116.865,116.991,8260.0
2023-12-04 11:45:00,120.72,120.91,120.61,120.78,8807.0,117.0783,117.2626,116.9716,117.1365,8807.0
2023-12-04 11:50:00,120.8,121.02,120.79,120.91,37564.0,117.1559,117.3693,117.1462,117.2626,37564.0
2023-12-04 11:55:00,120.96,121.13,120.73,120.97,29234.0,117.3111,117.476,117.088,117.3208,29234.0
2023-12-04 12:00:00,120.98,121.09,120.89,120.95,13400.0,117.3305,117.4372,117.2432,117.3014,13400.0
2023-12-04 12:05:00,120.96,121.07,120.85,121.02,10428.0,117.3111,117.4178,117.2044,117.3693,10428.0
2023-12-04 12:10:00,121.07,121.17,120.94,120.96,11313.0,117.4178,117.5147,117.2917,117.3111,11313.0
2023-12-04 12:15:00,120.98,121.09,120.85,121.09,5581.0,117.3305,117.4372,117.2044,117.4372,5581.0
2023-12-04 12:20:00,121.11,121.31,121.0,121.08,8790.0,117.4566,117.6505,117.3499,117.4275,8790.0
2023-12-04 12:25:00,121.08,121.14,120.9,120.92,10378.0,117.4275,117.4857,117.2529,117.2723,10378.0
2023-12-04 12:30:00,120.95,121.17,120.89,121.04,8542.0,117.3014,117.5147,117.2432,117.3887,8542.0
2023-12-04 12:35:00,121.12,121.12,120.72,120.96,10780.0,117.4663,117.4663,117.0783,117.3111,10780.0
2023-12-04 12:40:00,120.99,121.29,120.93,121.21,8898.0,117.3402,117.6311,117.282,117.5535,8898.0
2023-12-04 12:45:00,121.22,122.0,121.15,121.64,43006.0,117.5632,118.3197,117.4953,117.9706,43006.0
2023-12-04 12:50:00,121.69,121.94,121.65,121.88,11201.0,118.0191,118.2615,117.9803,118.2033,11201.0
2023-12-04 12:55:00,121.9,122.36,121.85,122.34,23569.0,118.2227,118.6688,118.1742,118.6495,23569.0
2023-12-04 13:00:00,122.33,122.43,122.18,122.38,15935.0,118.6398,118.7367,118.4943,118.6882,15935.0
2023-12-04 13:05:00,122.38,122.6,122.13,122.13,18834.0,118.6882,118.9016,118.4458,118.4458,18834.0
2023-12-04 13:10:00,122.05,122.21,121.75,121.76,17774.0,118.3682,118.5234,118.0772,118.0869,17774.0
2023-12-04 13:15:00,121.82,121.9,121.73,121.86,13813.0,118.1451,118.2227,118.0579,118.1839,13813.0
2023-12-04 13:20:00,121.77,121.81,121.25,121.25,11594.0,118.0966,118.1354,117.5923,117.5923,11594.0
2023-12-04 13:25:00,121.2,121.23,120.79,120.84,13226.0,117.5438,117.5729,117.1462,117.1947,13226.0
2023-12-04 13:30:00,120.78,121.02,120.64,120.95,15713.0,117.1365,117.3693,117.0007,117.3014,15713.0
2023-12-04 13:35:00,121.03,121.11,120.89,120.89,5097.0,117.379,117.4566,117.2432,117.2432,5097.0
2023-12-04 13:40:00,120.91,121.06,120.83,120.93,7869.0,117.2626,117.4081,117.185,117.282,7869.0
2023-12-04 13:45:00,120.84,121.17,120.83,120.91,16025.0,117.1947,117.5147,117.185,117.2626,16025.0
2023-12-04 13:50:00,120.86,121.1,120.8,120.81,8186.0,117.2141,117.4469,117.1559,117.1656,8186.0
2023-12-04 13:55:00,120.86,120.88,120.43,120.45,13591.0,117.2141,117.2335,116.7971,116.8165,13591.0
2023-12-04 14:00:00,120.48,120.76,120.38,120.43,19106.0,116.8456,117.1171,116.7486,116.7971,19106.0
2023-12-04 14:05:00,120.45,120.48,120.03,120.05,14049.0,116.8165,116.8456,116.4091,116.4285,14049.0
2023-12-04 14:10:00,120.09,120.45,120.0,120.3,19639.0,116.4673,116.8165,116.38,116.671,19639.0
2023-12-04 14:15:00,120.31,120.32,119.97,120.25,13429.0,116.6807,116.6904,116.3509,116.6225,13429.0
2023-12-04 14:20:00,120.21,120.33,120.07,120.24,13876.0,116.5837,116.7001,116.4479,116.6128,13876.0
2023-12-04 14:25:00,120.17,120.18,119.84,120.02,24973.0,116.5449,116.5546,116.2249,116.3994,24973.0
2023-12-04 14:30:00,120.02,120.18,119.83,119.93,26528.0,116.3994,116.5546,116.2152,116.3122,26528.0
2023-12-04 14:35:00,119.94,120.05,119.73,119.78,21461.0,116.3219,116.4285,116.1182,116.1667,21461.0
2023-12-04 14:40:00,119.78,119.92,119.72,119.88,18173.0,116.1667,116.3025,116.1085,116.2637,18173.0
2023-12-04 14:45:00,119.86,119.9,119.72,119.72,13384.0,116.2443,116.2831,116.1085,116.1085,13384.0
2023-12-04 14:50:00,119.7,119.91,119.61,119.82,12557.0,116.0891,116.2928,116.0018,116.2055,12557.0
2023-12-04 14:55:00,119.77,120.05,119.7,119.88,23189.0,116.157,116.4285,116.0891,116.2637,23189.0
2023-12-04 15:00:00,119.86,119.92,119.64,119.81,20057.0,116.2443,116.3025,116.0309,116.1958,20057.0
2023-12-04 15:05:00,119.86,119.86,119.4,119.44,48629.0,116.2443,116.2443,115.7981,115.8369,48629.0
2023-12-04 15:10:00,119.54,119.76,119.44,119.47,21424.0,115.9339,116.1473,115.8369,115.866,21424.0
2023-12-04 15:15:00,119.53,119.77,119.41,119.75,21762.0,115.9242,116.157,115.8078,116.1376,21762.0
2023-12-04 15:20:00,119.78,120.07,119.67,119.69,30418.0,116.1667,116.4479,116.06,116.0794,30418.0
2023-12-04 15:25:00,119.72,119.74,119.57,119.73,22767.0,116.1085,116.1279,115.963,116.1182,22767.0
2023-12-04 15:30:00,119.79,119.85,119.21,119.44,67285.0,116.1764,116.2346,115.6139,115.8369,67285.0
2023-12-04 15:35:00,119.43,119.81,119.31,119.77,22584.0,115.8272,116.1958,115.7109,116.157,22584.0
2023-12-04 15:40:00,119.74,120.07,119.74,120.07,28080.0,116.1279,116.4479,116.1279,116.4479,28080.0
2023-12-04 15:45:00,120.06,120.26,119.93,120.24,25452.0,116.4382,116.6322,116.3122,116.6128,25452.0
2023-12-04 15:50:00,120.27,120.41,120.05,120.1,51766.0,116.6419,116.7777,116.4285,116.477,51766.0
2023-12-04 15:55:00,120.11,120.21,119.89,119.93,146040.0,116.4867,116.5837,116.2734,116.3122,146040.0
2023-12-05 09:30:00,116.22,116.95,113.95,116.34,225854.0,112.7141,113.422,110.5125,112.8304,225854.0
2023-12-05 09:35:00,116.41,116.7,115.06,115.14,73525.0,112.8983,113.1796,111.5891,111.6666,73525.0
2023-12-05 09:40:00,115.11,115.13,113.71,113.84,106401.0,111.6376,111.657,110.2798,110.4059,106401.0
2023-12-05 09:45:00,113.81,115.7,113.61,115.34,87660.0,110.3768,112.2098,110.1828,111.8606,87660.0
2023-12-05 09:50:00,115.31,115.63,113.76,114.72,75416.0,111.8315,112.1419,110.3283,111.2593,75416.0
2023-12-05 09:55:00,114.7,114.97,114.45,114.89,26805.0,111.2399,111.5018,110.9975,111.4242,26805.0
2023-12-05 10:00:00,114.99,116.1,114.99,116.02,59757.0,111.5212,112.5977,111.5212,112.5201,59757.0
2023-12-05 10:05:00,115.92,115.92,114.73,115.2,73923.0,112.4231,112.4231,111.269,111.7248,73923.0
2023-12-05 10:10:00,115.13,115.36,114.9,115.08,55509.0,111.657,111.88,111.4339,111.6085,55509.0
2023-12-05 10:15:00,115.1,115.58,114.98,115.39,40358.0,111.6279,112.0934,111.5115,111.9091,40358.0
2023-12-05 10:20:00,115.3,116.06,115.3,116.0,43948.0,111.8218,112.5589,111.8218,112.5007,43948.0
2023-12-05 10:25:00,115.94,116.2,115.08,115.57,45427.0,112.4425,112.6947,111.6085,112.0837,45427.0
2023-12-05 10:30:00,115.59,115.9,114.8,114.85,48810.0,112.1031,112.4037,111.3369,111.3854,48810.0
2023-12-05 10:35:00,114.86,115.42,114.74,115.28,26184.0,111.3951,111.9382,111.2787,111.8024,26184.0
2023-12-05 10:40:00,115.28,115.37,114.74,115.37,21604.0,111.8024,111.8897,111.2787,111.8897,21604.0
2023-12-05 10:45:00,115.31,115.54,115.19,115.25,20355.0,111.8315,112.0546,111.7151,111.7733,20355.0
2023-12-05 10:50:00,115.26,115.26,114.69,114.8,26104.0,111.783,111.783,111.2302,111.3369,26104.0
2023-12-05 10:55:00,114.89,115.01,114.69,114.86,13334.0,111.4242,111.5406,111.2302,111.3951,13334.0
2023-12-05 11:00:00,114.91,115.62,114.75,115.53,30853.0,111.4436,112.1322,111.2884,112.0449,30853.0
2023-12-05 11:05:00,115.51,115.62,115.18,115.4,19356.0,112.0255,112.1322,111.7054,111.9188,19356.0
2023-12-05 11:10:00,115.4,115.45,114.46,114.49,36961.0,111.9188,111.9673,111.0072,111.0363,36961.0
2023-12-05 11:15:00,114.53,114.8,114.34,114.52,22661.0,111.0751,111.3369,110.8908,111.0654,22661.0
2023-12-05 11:20:00,114.47,114.95,114.36,114.74,24033.0,111.0169,111.4824,110.9102,111.2787,24033.0
2023-12-05 11:25:00,114.77,115.25,114.77,115.13,9864.0,111.3078,111.7733,111.3078,111.657,9864.0
2023-12-05 11:30:00,115.14,115.2,114.93,114.99,7682.0,111.6666,111.7248,111.463,111.5212,7682.0
2023-12-05 11:35:00,114.99,114.99,114.63,114.63,21265.0,111.5212,111.5212,111.172,111.172,21265.0
2023-12-05 11:40:00,114.62,114.83,114.4,114.81,30865.0,111.1623,111.366,110.949,111.3466,30865.0
2023-12-05 11:45:00,114.82,114.9,114.4,114.81,14647.0,111.3563,111.4339,110.949,111.3466,14647.0
2023-12-05 11:50:00,114.7,114.81,114.3,114.31,22892.0,111.2399,111.3466,110.852,110.8617,22892.0
2023-12-05 11:55:00,114.4,114.55,114.3,114.38,16478.0,110.949,111.0944,110.852,110.9296,16478.0
2023-12-05 12:00:00,114.38,114.6,114.2,114.43,16860.0,110.9296,111.1429,110.755,110.9781,16860.0
2023-12-05 12:05:00,114.43,114.49,114.1,114.13,13148.0,110.9781,111.0363,110.658,110.6871,13148.0
2023-12-05 12:10:00,114.13,114.16,113.88,114.0,31332.0,110.6871,110.7162,110.4447,110.561,31332.0
2023-12-05 12:15:00,114.05,114.21,113.93,113.96,20597.0,110.6095,110.7647,110.4931,110.5222,20597.0
2023-12-05 12:20:00,114.05,114.07,113.6,113.6,35047.0,110.6095,110.6289,110.1731,110.1731,35047.0
2023-12-05 12:25:00,113.62,113.77,113.36,113.45,29392.0,110.1925,110.338,109.9403,110.0276,29392.0
2023-12-05 12:30:00,113.43,113.52,113.01,113.23,34639.0,110.0082,110.0955,109.6009,109.8143,34639.0
2023-12-05 12:35:00,113.32,113.49,113.15,113.32,24456.0,109.9016,110.0664,109.7367,109.9016,24456.0
2023-12-05 12:40:00,113.32,113.35,112.84,112.85,27333.0,109.9016,109.9306,109.436,109.4457,27333.0
2023-12-05 12:45:00,112.93,113.3,112.84,113.27,26647.0,109.5233,109.8822,109.436,109.8531,26647.0
2023-12-05 12:50:00,113.23,113.24,112.18,112.42,117291.0,109.8143,109.824,108.7959,109.0287,117291.0
2023-12-05 12:55:00,112.51,112.89,112.48,112.78,35715.0,109.116,109.4845,109.0869,109.3778,35715.0
2023-12-05 13:00:00,112.75,112.75,112.25,112.33,27262.0,109.3487,109.3487,108.8638,108.9414,27262.0
2023-12-05 13:05:00,112.36,112.48,112.12,112.36,19728.0,108.9705,109.0869,108.7378,108.9705,19728.0
2023-12-05 13:10:00,112.36,112.63,112.27,112.59,16349.0,108.9705,109.2324,108.8832,109.1936,16349.0
2023-12-05 13:15:00,112.6,112.74,112.49,112.74,17713.0,109.2033,109.339,109.0966,109.339,17713.0
2023-12-05 13:20:00,112.66,112.87,112.58,112.71,18353.0,109.2615,109.4651,109.1839,109.31,18353.0
2023-12-05 13:25:00,112.73,112.8,112.26,112.37,14998.0,109.3293,109.3972,108.8735,108.9802,14998.0
2023-12-05 13:30:00,112.42,112.65,112.33,112.42,13156.0,109.0287,109.2518,108.9414,109.0287,13156.0
2023-12-05 13:35:00,112.5,112.69,112.49,112.51,12627.0,109.1063,109.2906,109.0966,109.116,12627.0
2023-12-05 13:40:00,112.54,112.81,112.43,112.8,26742.0,109.1451,109.4069,109.0384,109.3972,26742.0
2023-12-05 13:45:00,112.82,112.9,112.7,112.83,9138.0,109.4166,109.4942,109.3003,109.4263,9138.0
2023-12-05 13:50:00,112.9,113.02,112.72,112.98,12465.0,109.4942,109.6106,109.3197,109.5718,12465.0
2023-12-05 13:55:00,112.99,113.15,112.92,113.09,11070.0,109.5815,109.7367,109.5136,109.6785,11070.0
2023-12-05 14:00:00,113.09,113.31,113.05,113.14,11274.0,109.6785,109.8919,109.6397,109.727,11274.0
2023-12-05 14:05:00,113.1,113.14,112.81,113.08,20064.0,109.6882,109.727,109.4069,109.6688,20064.0
2023-12-05 14:10:00,113.14,113.36,113.0,113.09,13791.0,109.727,109.9403,109.5912,109.6785,13791.0
2023-12-05 14:15:00,113.09,113.19,113.04,113.07,8499.0,109.6785,109.7755,109.63,109.6591,8499.0
2023-12-05 14:20:00,113.08,113.2,113.04,113.19,10417.0,109.6688,109.7852,109.63,109.7755,10417.0
2023-12-05 14:25:00,113.17,113.57,113.16,113.52,19128.0,109.7561,110.144,109.7464,110.0955,19128.0
2023-12-05 14:30:00,113.56,113.65,113.32,113.32,12441.0,110.1343,110.2216,109.9016,109.9016,12441.0
2023-12-05 14:35:00,113.37,113.4,113.07,113.08,9611.0,109.95,109.9791,109.6591,109.6688,9611.0
2023-12-05 14:40:00,113.08,113.17,112.95,113.02,20450.0,109.6688,109.7561,109.5427,109.6106,20450.0
2023-12-05 14:45:00,113.06,113.44,112.97,113.32,19192.0,109.6494,110.0179,109.5621,109.9016,19192.0
2023-12-05 14:50:00,113.31,113.82,113.31,113.75,17320.0,109.8919,110.3865,109.8919,110.3186,17320.0
2023-12-05 14:55:00,113.77,114.08,113.69,113.94,53781.0,110.338,110.6386,110.2604,110.5028,53781.0
2023-12-05 15:00:00,113.94,114.0,113.72,113.84,31152.0,110.5028,110.561,110.2895,110.4059,31152.0
2023-12-05 15:05:00,113.82,114.08,113.77,113.97,16644.0,110.3865,110.6386,110.338,110.5319,16644.0
2023-12-05 15:10:00,113.98,114.06,113.93,113.93,16094.0,110.5416,110.6192,110.4931,110.4931,16094.0
2023-12-05 15:15:00,113.93,114.39,113.87,114.24,32814.0,110.4931,110.9393,110.435,110.7938,32814.0
2023-12-05 15:20:00,114.22,114.29,114.12,114.21,21176.0,110.7744,110.8423,110.6774,110.7647,21176.0
2023-12-05 15:25:00,114.22,114.36,114.2,114.23,20202.0,110.7744,110.9102,110.755,110.7841,20202.0
2023-12-05 15:30:00,114.22,114.22,113.91,113.93,32144.0,110.7744,110.7744,110.4738,110.4931,32144.0
2023-12-05 15:35:00,113.93,113.93,113.67,113.68,25970.0,110.4931,110.4931,110.241,110.2507,25970.0
2023-12-05 15:40:00,113.69,113.7,113.52,113.54,32750.0,110.2604,110.2701,110.0955,110.1149,32750.0
2023-12-05 15:45:00,113.55,113.88,113.55,113.66,43240.0,110.1246,110.4447,110.1246,110.2313,43240.0
2023-12-05 15:50:00,113.64,113.78,113.58,113.63,56903.0,110.2119,110.3477,110.1537,110.2022,56903.0
2023-12-05 15:55:00,113.62,113.68,113.25,113.26,172865.0,110.1925,110.2507,109.8337,109.8434,172865.0
2023-12-06 09:30:00,117.5,119.0,117.1,118.33,305792.0,113.9555,115.4102,113.5675,114.7604,305792.0
2023-12-06 09:35:00,118.33,118.77,116.71,117.51,60014.0,114.7604,115.1871,113.1893,113.9652,60014.0
2023-12-06 09:40:00,117.62,118.32,117.38,117.84,33186.0,114.0718,114.7507,113.8391,114.2852,33186.0
2023-12-06 09:45:00,117.89,119.07,117.83,119.03,100964.0,114.3337,115.4781,114.2755,115.4393,100964.0
2023-12-06 09:50:00,118.96,120.05,118.92,119.35,139641.0,115.3714,116.4285,115.3326,115.7496,139641.0
2023-12-06 09:55:00,119.33,119.79,118.94,119.16,100747.0,115.7303,116.1764,115.352,115.5654,100747.0
2023-12-06 10:00:00,119.16,121.53,119.06,121.4,102603.0,115.5654,117.8639,115.4684,117.7378,102603.0
2023-12-06 10:05:00,121.46,122.17,120.82,121.19,117621.0,117.796,118.4846,117.1753,117.5341,117621.0
2023-12-06 10:10:00,121.14,121.4,120.69,120.72,86570.0,117.4857,117.7378,117.0492,117.0783,86570.0
2023-12-06 10:15:00,120.79,121.07,120.09,120.12,56897.0,117.1462,117.4178,116.4673,116.4964,56897.0
2023-12-06 10:20:00,120.07,120.17,119.59,119.67,83478.0,116.4479,116.5449,115.9824,116.06,83478.0
2023-12-06 10:25:00,119.6,119.75,119.3,119.55,65584.0,115.9921,116.1376,115.7012,115.9436,65584.0
2023-12-06 10:30:00,119.59,120.46,119.58,120.18,77967.0,115.9824,116.8262,115.9727,116.5546,77967.0
2023-12-06 10:35:00,120.22,120.59,119.96,120.43,51126.0,116.5934,116.9522,116.3412,116.7971,51126.0
2023-12-06 10:40:00,120.44,120.48,119.86,120.01,50498.0,116.8068,116.8456,116.2443,116.3897,50498.0
2023-12-06 10:45:00,120.01,120.48,119.93,120.35,71879.0,116.3897,116.8456,116.3122,116.7195,71879.0
2023-12-06 10:50:00,120.31,120.62,119.91,119.91,35607.0,116.6807,116.9813,116.2928,116.2928,35607.0
2023-12-06 10:55:00,119.9,119.93,119.41,119.63,35079.0,116.2831,116.3122,115.8078,116.0212,35079.0
2023-12-06 11:00:00,119.65,119.8,119.32,119.56,34951.0,116.0406,116.1861,115.7206,115.9533,34951.0
2023-12-06 11:05:00,119.59,119.73,119.37,119.49,20657.0,115.9824,116.1182,115.769,115.8854,20657.0
2023-12-06 11:10:00,119.45,120.2,119.45,120.15,42212.0,115.8466,116.574,115.8466,116.5255,42212.0
2023-12-06 11:15:00,120.09,120.92,120.07,120.69,34349.0,116.4673,117.2723,116.4479,117.0492,34349.0
2023-12-06 11:20:00,120.69,120.97,120.63,120.97,24644.0,117.0492,117.3208,116.991,117.3208,24644.0
2023-12-06 11:25:00,120.96,121.02,120.76,120.79,23887.0,117.3111,117.3693,117.1171,117.1462,23887.0
2023-12-06 11:30:00,120.85,120.86,120.08,120.08,23650.0,117.2044,117.2141,116.4576,116.4576,23650.0
2023-12-06 11:35:00,120.18,120.28,119.85,120.23,35227.0,116.5546,116.6516,116.2346,116.6031,35227.0
2023-12-06 11:40:00,120.25,120.34,119.92,120.03,17824.0,116.6225,116.7098,116.3025,116.4091,17824.0
2023-12-06 11:45:00,120.04,120.09,119.7,120.03,21134.0,116.4188,116.4673,116.0891,116.4091,21134.0
2023-12-06 11:50:00,120.04,120.14,119.58,119.63,35287.0,116.4188,116.5158,115.9727,116.0212,35287.0
2023-12-06 11:55:00,119.63,119.63,119.22,119.48,31421.0,116.0212,116.0212,115.6236,115.8757,31421.0
2023-12-06 12:00:00,119.44,119.5,119.16,119.23,29446.0,115.8369,115.8951,115.5654,115.6333,29446.0
2023-12-06 12:05:00,119.23,119.34,118.93,119.1,34178.0,115.6333,115.74,115.3423,115.5072,34178.0
2023-12-06 12:10:00,119.11,119.36,119.07,119.11,25656.0,115.5169,115.7593,115.4781,115.5169,25656.0
2023-12-06 12:15:00,119.1,119.25,118.61,118.67,34399.0,115.5072,115.6527,115.032,115.0902,34399.0
2023-12-06 12:20:00,118.65,118.94,118.5,118.67,25987.0,115.0708,115.352,114.9253,115.0902,25987.0
2023-12-06 12:25:00,118.68,118.96,118.65,118.74,23632.0,115.0999,115.3714,115.0708,115.158,23632.0
2023-12-06 12:30:00,118.76,118.83,118.33,118.83,21272.0,115.1774,115.2453,114.7604,115.2453,21272.0
2023-12-06 12:35:00,118.8,119.19,118.79,119.18,20189.0,115.2162,115.5945,115.2065,115.5848,20189.0
2023-12-06 12:40:00,119.32,119.61,119.26,119.61,15399.0,115.7206,116.0018,115.6624,116.0018,15399.0
2023-12-06 12:45:00,119.67,119.83,119.59,119.73,32090.0,116.06,116.2152,115.9824,116.1182,32090.0
2023-12-06 12:50:00,119.72,119.75,119.29,119.61,18316.0,116.1085,116.1376,115.6915,116.0018,18316.0
2023-12-06 12:55:00,119.57,119.77,119.55,119.71,23502.0,115.963,116.157,115.9436,116.0988,23502.0
2023-12-06 13:00:00,119.71,119.95,119.59,119.63,24262.0,116.0988,116.3315,115.9824,116.0212,24262.0
2023-12-06 13:05:00,119.62,119.7,119.44,119.61,22152.0,116.0115,116.0891,115.8369,116.0018,22152.0
2023-12-06 13:10:00,119.6,119.75,119.5,119.71,21419.0,115.9921,116.1376,115.8951,116.0988,21419.0
2023-12-06 13:15:00,119.69,119.75,119.52,119.71,21815.0,116.0794,116.1376,115.9145,116.0988,21815.0
2023-12-06 13:20:00,119.75,119.9,119.72,119.9,16465.0,116.1376,116.2831,116.1085,116.2831,16465.0
2023-12-06 13:25:00,119.89,120.1,119.82,120.07,33377.0,116.2734,116.477,116.2055,116.4479,33377.0
2023-12-06 13:30:00,120.02,120.09,119.88,119.94,18275.0,116.3994,116.4673,116.2637,116.3219,18275.0
2023-12-06 13:35:00,119.99,120.15,119.92,120.11,15911.0,116.3703,116.5255,116.3025,116.4867,15911.0
2023-12-06 13:40:00,120.12,120.14,119.69,119.77,19918.0,116.4964,116.5158,116.0794,116.157,19918.0
2023-12-06 13:45:00,119.72,119.82,119.63,119.68,18961.0,116.1085,116.2055,116.0212,116.0697,18961.0
2023-12-06 13:50:00,119.66,119.8,119.6,119.69,15189.0,116.0503,116.1861,115.9921,116.0794,15189.0
2023-12-06 13:55:00,119.72,119.79,119.6,119.68,10402.0,116.1085,116.1764,115.9921,116.0697,10402.0
2023-12-06 14:00:00,119.66,119.85,119.62,119.65,16813.0,116.0503,116.2346,116.0115,116.0406,16813.0
2023-12-06 14:05:00,119.67,120.02,119.66,119.95,30853.0,116.06,116.3994,116.0503,116.3315,30853.0
2023-12-06 14:10:00,119.95,120.04,119.76,119.78,15232.0,116.3315,116.4188,116.1473,116.1667,15232.0
2023-12-06 14:15:00,119.74,120.0,119.65,119.92,19959.0,116.1279,116.38,116.0406,116.3025,19959.0
2023-12-06 14:20:00,119.94,119.94,119.57,119.57,14559.0,116.3219,116.3219,115.963,115.963,14559.0
2023-12-06 14:25:00,119.57,119.66,119.31,119.34,21567.0,115.963,116.0503,115.7109,115.74,21567.0
2023-12-06 14:30:00,119.31,119.67,119.27,119.55,17415.0,115.7109,116.06,115.6721,115.9436,17415.0
2023-12-06 14:35:00,119.55,119.98,119.4,119.86,21252.0,115.9436,116.3606,115.7981,116.2443,21252.0
2023-12-06 14:40:00,119.88,120.04,119.84,119.92,15317.0,116.2637,116.4188,116.2249,116.3025,15317.0
2023-12-06 14:45:00,119.92,120.04,119.9,120.0,19858.0,116.3025,116.4188,116.2831,116.38,19858.0
2023-12-06 14:50:00,120.01,120.07,119.88,120.05,19300.0,116.3897,116.4479,116.2637,116.4285,19300.0
2023-12-06 14:55:00,120.05,120.08,119.93,119.93,20123.0,116.4285,116.4576,116.3122,116.3122,20123.0
2023-12-06 15:00:00,119.92,120.02,119.63,119.64,19418.0,116.3025,116.3994,116.0212,116.0309,19418.0
2023-12-06 15:05:00,119.62,119.88,119.59,119.8,16663.0,116.0115,116.2637,115.9824,116.1861,16663.0
2023-12-06 15:10:00,119.77,119.77,118.92,118.92,22231.0,116.157,116.157,115.3326,115.3326,22231.0
2023-12-06 15:15:00,118.89,119.16,118.73,118.77,18885.0,115.3035,115.5654,115.1484,115.1871,18885.0
2023-12-06 15:20:00,118.76,118.78,118.03,118.09,27752.0,115.1774,115.1968,114.4695,114.5277,27752.0
2023-12-06 15:25:00,118.08,118.27,118.03,118.06,29058.0,114.518,114.7022,114.4695,114.4986,29058.0
2023-12-06 15:30:00,118.03,118.53,117.91,118.48,48844.0,114.4695,114.9544,114.3531,114.9059,48844.0
2023-12-06 15:35:00,118.49,118.55,118.2,118.22,44219.0,114.9156,114.9738,114.6343,114.6537,44219.0
2023-12-06 15:40:00,118.22,118.37,118.05,118.07,43317.0,114.6537,114.7992,114.4889,114.5083,43317.0
2023-12-06 15:45:00,118.07,118.38,118.04,118.34,63351.0,114.5083,114.8089,114.4792,114.7701,63351.0
2023-12-06 15:50:00,118.31,118.36,117.98,118.06,117840.0,114.741,114.7895,114.421,114.4986,117840.0
2023-12-06 15:55:00,118.06,118.34,117.98,118.31,274205.0,114.4986,114.7701,114.421,114.741,274205.0
2023-12-07 09:30:00,121.23,124.44,120.94,124.44,337343.0,117.5729,120.6861,117.2917,120.6861,337343.0
2023-12-07 09:35:00,124.23,124.5,122.69,122.71,102335.0,120.4824,120.7443,118.9889,119.0083,102335.0
2023-12-07 09:40:00,122.9,123.79,122.66,122.81,70315.0,119.1926,120.0557,118.9598,119.1053,70315.0
2023-12-07 09:45:00,122.99,123.33,122.1,122.23,52601.0,119.2798,119.6096,118.4167,118.5428,52601.0
2023-12-07 09:50:00,122.23,123.73,122.22,123.63,77970.0,118.5428,119.9975,118.5331,119.9005,77970.0
2023-12-07 09:55:00,123.65,124.25,123.37,124.1,63425.0,119.9199,120.5018,119.6484,120.3564,63425.0
2023-12-07 10:00:00,124.15,124.2,123.07,123.31,27705.0,120.4049,120.4533,119.3574,119.5902,27705.0
2023-12-07 10:05:00,123.38,123.73,122.78,122.91,34426.0,119.6581,119.9975,119.0762,119.2023,34426.0
2023-12-07 10:10:00,122.85,122.86,121.65,121.88,57701.0,119.1441,119.1538,117.9803,118.2033,57701.0
2023-12-07 10:15:00,121.88,122.31,121.5,122.04,39468.0,118.2033,118.6204,117.8348,118.3585,39468.0
2023-12-07 10:20:00,122.06,122.55,121.83,122.1,19894.0,118.3779,118.8531,118.1548,118.4167,19894.0
2023-12-07 10:25:00,122.07,122.66,121.96,122.57,29448.0,118.3876,118.9598,118.2809,118.8725,29448.0
2023-12-07 10:30:00,122.52,122.78,122.29,122.55,22787.0,118.824,119.0762,118.601,118.8531,22787.0
2023-12-07 10:35:00,122.51,122.83,122.16,122.5,23203.0,118.8143,119.1247,118.4749,118.8046,23203.0
2023-12-07 10:40:00,122.42,122.43,121.57,121.64,24280.0,118.727,118.7367,117.9027,117.9706,24280.0
2023-12-07 10:45:00,121.6,121.83,121.27,121.32,26789.0,117.9318,118.1548,117.6117,117.6602,26789.0
2023-12-07 10:50:00,121.36,122.71,121.22,122.7,25495.0,117.699,119.0083,117.5632,118.9986,25495.0
2023-12-07 10:55:00,122.69,123.42,122.63,123.38,67519.0,118.9889,119.6969,118.9307,119.6581,67519.0
2023-12-07 11:00:00,123.38,123.38,122.77,122.94,25012.0,119.6581,119.6581,119.0665,119.2314,25012.0
2023-12-07 11:05:00,122.94,123.28,122.89,123.16,13228.0,119.2314,119.5611,119.1829,119.4447,13228.0
2023-12-07 11:10:00,123.2,123.44,123.06,123.14,14773.0,119.4835,119.7163,119.3477,119.4253,14773.0
2023-12-07 11:15:00,123.09,123.2,122.88,123.1,14208.0,119.3768,119.4835,119.1732,119.3865,14208.0
2023-12-07 11:20:00,123.04,123.59,123.04,123.53,17583.0,119.3283,119.8617,119.3283,119.8036,17583.0
2023-12-07 11:25:00,123.69,124.5,123.68,124.1,55056.0,119.9587,120.7443,119.949,120.3564,55056.0
2023-12-07 11:30:00,124.15,124.97,124.09,124.91,68874.0,120.4049,121.2001,120.3467,121.1419,68874.0
2023-12-07 11:35:00,124.91,125.08,124.74,124.99,67706.0,121.1419,121.3068,120.9771,121.2195,67706.0
2023-12-07 11:40:00,125.08,125.1,124.76,125.03,29847.0,121.3068,121.3262,120.9964,121.2583,29847.0
2023-12-07 11:45:00,125.01,125.46,124.86,125.34,20494.0,121.2389,121.6753,121.0934,121.559,20494.0
2023-12-07 11:50:00,125.45,125.72,125.35,125.55,26757.0,121.6656,121.9275,121.5687,121.7626,26757.0
2023-12-07 11:55:00,125.56,125.67,125.02,125.02,26614.0,121.7723,121.879,121.2486,121.2486,26614.0
2023-12-07 12:00:00,125.1,125.35,124.87,125.09,25676.0,121.3262,121.5687,121.1031,121.3165,25676.0
2023-12-07 12:05:00,125.09,125.11,124.44,124.47,18331.0,121.3165,121.3359,120.6861,120.7152,18331.0
2023-12-07 12:10:00,124.58,124.64,124.25,124.25,25189.0,120.8219,120.8801,120.5018,120.5018,25189.0
2023-12-07 12:15:00,124.22,124.86,124.19,124.69,14362.0,120.4727,121.0934,120.4436,120.9286,14362.0
2023-12-07 12:20:00,124.75,124.82,124.54,124.62,6942.0,120.9868,121.0546,120.7831,120.8607,6942.0
2023-12-07 12:25:00,124.62,125.15,124.62,125.09,16721.0,120.8607,121.3747,120.8607,121.3165,16721.0
2023-12-07 12:30:00,125.14,125.51,125.05,125.51,39298.0,121.365,121.7238,121.2777,121.7238,39298.0
2023-12-07 12:35:00,125.54,125.85,125.26,125.81,21943.0,121.7529,122.0536,121.4814,122.0148,21943.0
2023-12-07 12:40:00,125.76,125.86,125.58,125.72,19256.0,121.9663,122.0633,121.7917,121.9275,19256.0
2023-12-07 12:45:00,125.72,126.08,125.5,125.61,28104.0,121.9275,122.2766,121.7141,121.8208,28104.0
2023-12-07 12:50:00,125.62,125.87,125.61,125.73,15760.0,121.8305,122.073,121.8208,121.9372,15760.0
2023-12-07 12:55:00,125.73,126.0,125.65,125.92,16294.0,121.9372,122.199,121.8596,122.1215,16294.0
2023-12-07 13:00:00,125.84,125.84,125.58,125.64,21858.0,122.0439,122.0439,121.7917,121.8499,21858.0
2023-12-07 13:05:00,125.62,125.85,125.6,125.76,17476.0,121.8305,122.0536,121.8111,121.9663,17476.0
2023-12-07 13:10:00,125.76,126.02,125.76,125.94,17410.0,121.9663,122.2184,121.9663,122.1409,17410.0
2023-12-07 13:15:00,125.89,125.96,125.28,125.28,18525.0,122.0924,122.1602,121.5008,121.5008,18525.0
2023-12-07 13:20:00,125.28,125.3,124.86,125.01,19849.0,121.5008,121.5202,121.0934,121.2389,19849.0
2023-12-07 13:25:00,125.03,125.11,124.59,124.88,19453.0,121.2583,121.3359,120.8316,121.1128,19453.0
2023-12-07 13:30:00,124.91,124.93,124.37,124.45,12596.0,121.1419,121.1613,120.6182,120.6958,12596.0
2023-12-07 13:35:00,124.37,124.57,124.28,124.33,9149.0,120.6182,120.8122,120.5309,120.5794,9149.0
2023-12-07 13:40:00,124.32,124.32,123.94,124.03,11665.0,120.5697,120.5697,120.2012,120.2885,11665.0
2023-12-07 13:45:00,123.97,124.24,123.76,124.18,11833.0,120.2303,120.4921,120.0266,120.4339,11833.0
2023-12-07 13:50:00,124.17,124.44,124.01,124.38,10315.0,120.4242,120.6861,120.2691,120.6279,10315.0
2023-12-07 13:55:00,124.43,124.43,123.96,123.98,7878.0,120.6764,120.6764,120.2206,120.24,7878.0
2023-12-07 14:00:00,123.95,124.26,123.95,124.22,9017.0,120.2109,120.5115,120.2109,120.4727,9017.0
2023-12-07 14:05:00,124.26,124.42,124.13,124.28,14814.0,120.5115,120.6667,120.3855,120.5309,14814.0
2023-12-07 14:10:00,124.24,124.39,124.04,124.04,10958.0,120.4921,120.6376,120.2982,120.2982,10958.0
2023-12-07 14:15:00,124.09,124.54,124.09,124.54,14693.0,120.3467,120.7831,120.3467,120.7831,14693.0
2023-12-07 14:20:00,124.5,124.74,124.41,124.59,17445.0,120.7443,120.9771,120.657,120.8316,17445.0
2023-12-07 14:25:00,124.63,124.7,124.54,124.61,12055.0,120.8704,120.9383,120.7831,120.851,12055.0
2023-12-07 14:30:00,124.57,124.71,124.38,124.59,16122.0,120.8122,120.948,120.6279,120.8316,16122.0
2023-12-07 14:35:00,124.65,124.85,124.58,124.66,16090.0,120.8898,121.0837,120.8219,120.8995,16090.0
2023-12-07 14:40:00,124.7,124.84,124.5,124.59,10559.0,120.9383,121.074,120.7443,120.8316,10559.0
2023-12-07 14:45:00,124.62,124.62,124.42,124.43,12769.0,120.8607,120.8607,120.6667,120.6764,12769.0
2023-12-07 14:50:00,124.45,124.57,124.39,124.49,10079.0,120.6958,120.8122,120.6376,120.7346,10079.0
2023-12-07 14:55:00,124.45,124.46,124.33,124.38,14155.0,120.6958,120.7055,120.5794,120.6279,14155.0
2023-12-07 15:00:00,124.38,124.69,124.34,124.57,17175.0,120.6279,120.9286,120.5891,120.8122,17175.0
2023-12-07 15:05:00,124.57,124.97,124.46,124.97,20832.0,120.8122,121.2001,120.7055,121.2001,20832.0
2023-12-07 15:10:00,125.0,125.01,124.55,124.71,17011.0,121.2292,121.2389,120.7928,120.948,17011.0
2023-12-07 15:15:00,124.67,124.73,124.49,124.5,15963.0,120.9092,120.9674,120.7346,120.7443,15963.0
2023-12-07 15:20:00,124.47,124.54,124.38,124.48,17631.0,120.7152,120.7831,120.6279,120.7249,17631.0
2023-12-07 15:25:00,124.48,124.53,124.29,124.47,19232.0,120.7249,120.7734,120.5406,120.7152,19232.0
2023-12-07 15:30:00,124.5,124.6,124.3,124.5,23807.0,120.7443,120.8413,120.5503,120.7443,23807.0
2023-12-07 15:35:00,124.48,124.73,124.47,124.54,21877.0,120.7249,120.9674,120.7152,120.7831,21877.0
2023-12-07 15:40:00,124.53,124.72,124.36,124.65,25949.0,120.7734,120.9577,120.6085,120.8898,25949.0
2023-12-07 15:45:00,124.66,124.79,124.61,124.79,31924.0,120.8995,121.0255,120.851,121.0255,31924.0
2023-12-07 15:50:00,124.76,125.34,124.73,125.1,65249.0,120.9964,121.559,120.9674,121.3262,65249.0
2023-12-07 15:55:00,125.04,125.41,125.03,125.35,161966.0,121.268,121.6268,121.2583,121.5687,161966.0
2023-12-08 09:30:00,129.0,132.38,129.0,131.47,476424.0,125.1085,128.3866,125.1085,127.504,476424.0
2023-12-08 09:35:00,131.55,133.25,130.6,131.75,164817.0,127.5816,129.2303,126.6603,127.7756,164817.0
2023-12-08 09:40:00,131.84,132.33,130.8,131.68,139221.0,127.8629,128.3381,126.8542,127.7077,139221.0
2023-12-08 09:45:00,131.68,132.16,131.13,131.46,105344.0,127.7077,128.1732,127.1743,127.4943,105344.0
2023-12-08 09:50:00,131.46,131.68,129.85,130.2,116453.0,127.4943,127.7077,125.9329,126.2723,116453.0
2023-12-08 09:55:00,130.3,130.44,129.1,129.19,62411.0,126.3693,126.5051,125.2055,125.2928,62411.0
2023-12-08 10:00:00,129.28,130.21,129.26,129.55,48187.0,125.3801,126.282,125.3607,125.642,48187.0
2023-12-08 10:05:00,129.52,129.79,128.96,129.15,46385.0,125.6129,125.8747,125.0698,125.254,46385.0
2023-12-08 10:10:00,129.09,130.07,128.91,129.2,58756.0,125.1958,126.1463,125.0213,125.3025,58756.0
2023-12-08 10:15:00,129.31,130.07,128.97,129.93,92446.0,125.4092,126.1463,125.0794,126.0105,92446.0
2023-12-08 10:20:00,129.89,130.94,129.88,130.94,47169.0,125.9717,126.99,125.962,126.99,47169.0
2023-12-08 10:25:00,130.93,132.03,130.86,131.59,85334.0,126.9803,128.0471,126.9124,127.6204,85334.0
2023-12-08 10:30:00,131.51,131.91,130.62,130.75,37383.0,127.5428,127.9308,126.6797,126.8058,37383.0
2023-12-08 10:35:00,130.74,130.74,129.75,129.85,25287.0,126.7961,126.7961,125.8359,125.9329,25287.0
2023-12-08 10:40:00,129.95,130.79,129.77,130.71,25811.0,126.0299,126.8445,125.8553,126.767,25811.0
2023-12-08 10:45:00,130.7,131.01,130.44,130.61,27208.0,126.7573,127.0579,126.5051,126.67,27208.0
2023-12-08 10:50:00,130.53,130.63,130.15,130.52,28127.0,126.5924,126.6894,126.2239,126.5827,28127.0
2023-12-08 10:55:00,130.41,131.2,130.39,130.96,36353.0,126.476,127.2422,126.4566,127.0094,36353.0
2023-12-08 11:00:00,130.85,131.38,130.76,130.81,28770.0,126.9027,127.4167,126.8155,126.8639,28770.0
2023-12-08 11:05:00,130.83,130.86,129.91,129.92,19612.0,126.8833,126.9124,125.9911,126.0008,19612.0
2023-12-08 11:10:00,129.91,129.97,129.11,129.26,17754.0,125.9911,126.0493,125.2152,125.3607,17754.0
2023-12-08 11:15:00,129.16,129.25,128.93,129.03,36535.0,125.2637,125.351,125.0407,125.1376,36535.0
2023-12-08 11:20:00,129.0,129.25,128.45,128.59,113579.0,125.1085,125.351,124.5751,124.7109,113579.0
2023-12-08 11:25:00,128.63,129.47,128.63,129.42,22652.0,124.7497,125.5644,124.7497,125.5159,22652.0
2023-12-08 11:30:00,129.44,129.7,128.81,128.82,23014.0,125.5353,125.7874,124.9243,124.934,23014.0
2023-12-08 11:35:00,128.98,129.29,128.34,128.53,28440.0,125.0891,125.3898,124.4685,124.6527,28440.0
2023-12-08 11:40:00,128.52,128.52,127.85,128.14,22348.0,124.643,124.643,123.9932,124.2745,22348.0
2023-12-08 11:45:00,128.03,128.52,128.03,128.21,17454.0,124.1678,124.643,124.1678,124.3424,17454.0
2023-12-08 11:50:00,128.22,128.34,127.74,127.85,12853.0,124.3521,124.4685,123.8866,123.9932,12853.0
2023-12-08 11:55:00,127.93,128.04,127.73,127.87,12746.0,124.0708,124.1775,123.8769,124.0126,12746.0
2023-12-08 12:00:00,127.95,128.22,127.85,128.1,18816.0,124.0902,124.3521,123.9932,124.2357,18816.0
2023-12-08 12:05:00,128.2,128.48,128.15,128.32,11056.0,124.3327,124.6042,124.2842,124.4491,11056.0
2023-12-08 12:10:00,128.3,128.36,127.79,127.79,9835.0,124.4297,124.4878,123.935,123.935,9835.0
2023-12-08 12:15:00,127.8,128.14,127.8,127.97,11871.0,123.9447,124.2745,123.9447,124.1096,11871.0
2023-12-08 12:20:00,128.09,128.54,128.09,128.47,15117.0,124.226,124.6624,124.226,124.5945,15117.0
2023-12-08 12:25:00,128.51,128.72,128.04,128.32,14775.0,124.6333,124.837,124.1775,124.4491,14775.0
2023-12-08 12:30:00,128.3,128.38,127.84,127.99,10722.0,124.4297,124.5072,123.9835,124.129,10722.0
2023-12-08 12:35:00,127.97,128.04,127.78,127.78,7489.0,124.1096,124.1775,123.9253,123.9253,7489.0
2023-12-08 12:40:00,127.88,127.99,127.78,127.89,11484.0,124.0223,124.129,123.9253,124.032,11484.0
2023-12-08 12:45:00,127.88,127.98,127.73,127.89,18459.0,124.0223,124.1193,123.8769,124.032,18459.0
2023-12-08 12:50:00,127.89,128.06,127.84,127.85,9123.0,124.032,124.1969,123.9835,123.9932,9123.0
2023-12-08 12:55:00,127.89,128.24,127.89,128.2,13243.0,124.032,124.3715,124.032,124.3327,13243.0
2023-12-08 13:00:00,128.24,128.53,128.23,128.48,17334.0,124.3715,124.6527,124.3618,124.6042,17334.0
2023-12-08 13:05:00,128.51,128.51,128.16,128.37,12774.0,124.6333,124.6333,124.2939,124.4975,12774.0
2023-12-08 13:10:00,128.4,128.58,128.38,128.55,11052.0,124.5266,124.7012,124.5072,124.6721,11052.0
2023-12-08 13:15:00,128.53,128.87,128.39,128.86,17162.0,124.6527,124.9825,124.5169,124.9728,17162.0
2023-12-08 13:20:00,128.78,129.15,128.71,129.05,16060.0,124.8952,125.254,124.8273,125.157,16060.0
2023-12-08 13:25:00,129.03,129.12,128.91,129.09,11275.0,125.1376,125.2249,125.0213,125.1958,11275.0
2023-12-08 13:30:00,129.06,129.06,128.58,128.72,16549.0,125.1667,125.1667,124.7012,124.837,16549.0
2023-12-08 13:35:00,128.66,128.79,128.55,128.7,11782.0,124.7788,124.9049,124.6721,124.8176,11782.0
2023-12-08 13:40:00,128.7,128.72,128.28,128.31,11263.0,124.8176,124.837,124.4103,124.4394,11263.0
2023-12-08 13:45:00,128.33,128.7,128.29,128.58,8411.0,124.4588,124.8176,124.42,124.7012,8411.0
2023-12-08 13:50:00,128.59,129.06,128.58,128.93,8701.0,124.7109,125.1667,124.7012,125.0407,8701.0
2023-12-08 13:55:00,128.9,128.93,128.58,128.8,25616.0,125.0116,125.0407,124.7012,124.9146,25616.0
2023-12-08 14:00:00,128.79,128.91,128.67,128.88,14138.0,124.9049,125.0213,124.7885,124.9922,14138.0
2023-12-08 14:05:00,128.91,129.03,128.82,128.93,20555.0,125.0213,125.1376,124.934,125.0407,20555.0
2023-12-08 14:10:00,128.94,129.08,128.77,128.98,15600.0,125.0504,125.1861,124.8855,125.0891,15600.0
2023-12-08 14:15:00,129.01,129.18,128.95,129.13,11360.0,125.1182,125.2831,125.0601,125.2346,11360.0
2023-12-08 14:20:00,129.15,129.35,129.05,129.18,16954.0,125.254,125.448,125.157,125.2831,16954.0
2023-12-08 14:25:00,129.19,129.19,128.97,129.03,10175.0,125.2928,125.2928,125.0794,125.1376,10175.0
2023-12-08 14:30:00,129.11,129.25,128.77,128.81,9720.0,125.2152,125.351,124.8855,124.9243,9720.0
2023-12-08 14:35:00,128.74,128.76,128.42,128.44,13085.0,124.8564,124.8758,124.546,124.5654,13085.0
2023-12-08 14:40:00,128.49,128.61,128.39,128.61,9686.0,124.6139,124.7303,124.5169,124.7303,9686.0
2023-12-08 14:45:00,128.59,128.63,128.42,128.55,9122.0,124.7109,124.7497,124.546,124.6721,9122.0
2023-12-08 14:50:00,128.6,128.7,128.4,128.63,12399.0,124.7206,124.8176,124.5266,124.7497,12399.0
2023-12-08 14:55:00,128.66,128.71,128.49,128.63,7496.0,124.7788,124.8273,124.6139,124.7497,7496.0
2023-12-08 15:00:00,128.63,128.99,128.46,128.9,23673.0,124.7497,125.0988,124.5848,125.0116,23673.0
2023-12-08 15:05:00,128.86,129.03,128.61,128.97,17390.0,124.9728,125.1376,124.7303,125.0794,17390.0
2023-12-08 15:10:00,128.94,129.04,128.89,128.94,8509.0,125.0504,125.1473,125.0019,125.0504,8509.0
2023-12-08 15:15:00,128.91,129.31,128.91,129.24,23705.0,125.0213,125.4092,125.0213,125.3413,23705.0
2023-12-08 15:20:00,129.29,129.31,129.11,129.21,53639.0,125.3898,125.4092,125.2152,125.3122,53639.0
2023-12-08 15:25:00,129.24,129.44,129.14,129.23,32526.0,125.3413,125.5353,125.2443,125.3316,32526.0
2023-12-08 15:30:00,129.24,129.41,129.03,129.08,38997.0,125.3413,125.5062,125.1376,125.1861,38997.0
2023-12-08 15:35:00,129.06,129.19,128.92,129.04,29502.0,125.1667,125.2928,125.031,125.1473,29502.0
2023-12-08 15:40:00,129.0,129.08,128.49,128.58,31161.0,125.1085,125.1861,124.6139,124.7012,31161.0
2023-12-08 15:45:00,128.56,128.57,128.22,128.23,61410.0,124.6818,124.6915,124.3521,124.3618,61410.0
2023-12-08 15:50:00,128.26,128.6,128.14,128.29,91587.0,124.3909,124.7206,124.2745,124.42,91587.0
2023-12-08 15:55:00,128.3,128.43,127.98,128.02,171925.0,124.4297,124.5557,124.1193,124.1581,171925.0
2023-12-11 09:30:00,124.0,124.13,120.75,121.44,215581.0,120.2594,120.3855,117.1074,117.7766,215581.0
2023-12-11 09:35:00,121.46,123.32,121.22,122.47,104070.0,117.796,119.5999,117.5632,118.7755,104070.0
2023-12-11 09:40:00,122.47,123.0,122.13,122.93,66092.0,118.7755,119.2895,118.4458,119.2217,66092.0
2023-12-11 09:45:00,123.03,124.15,123.03,123.54,31778.0,119.3186,120.4049,119.3186,119.8133,31778.0
2023-12-11 09:50:00,123.43,123.52,122.55,123.29,27627.0,119.7066,119.7939,118.8531,119.5708,27627.0
2023-12-11 09:55:00,123.32,123.94,123.05,123.41,38060.0,119.5999,120.2012,119.338,119.6872,38060.0
2023-12-11 10:00:00,123.17,123.78,123.16,123.57,19710.0,119.4544,120.046,119.4447,119.8423,19710.0
2023-12-11 10:05:00,123.49,124.51,123.35,124.37,28577.0,119.7648,120.754,119.629,120.6182,28577.0
2023-12-11 10:10:00,124.45,124.85,123.98,124.82,38565.0,120.6958,121.0837,120.24,121.0546,38565.0
2023-12-11 10:15:00,124.77,124.95,124.24,124.28,31270.0,121.0061,121.1807,120.4921,120.5309,31270.0
2023-12-11 10:20:00,124.3,124.7,123.91,124.2,34800.0,120.5503,120.9383,120.1721,120.4533,34800.0
2023-12-11 10:25:00,124.27,124.27,123.87,123.98,10467.0,120.5212,120.5212,120.1333,120.24,10467.0
2023-12-11 10:30:00,123.97,124.41,123.97,124.27,17786.0,120.2303,120.657,120.2303,120.5212,17786.0
2023-12-11 10:35:00,124.34,124.7,124.07,124.34,39621.0,120.5891,120.9383,120.3273,120.5891,39621.0
2023-12-11 10:40:00,124.37,124.45,124.06,124.29,15558.0,120.6182,120.6958,120.3176,120.5406,15558.0
2023-12-11 10:45:00,124.34,124.51,124.1,124.4,13271.0,120.5891,120.754,120.3564,120.6473,13271.0
2023-12-11 10:50:00,124.4,124.72,124.3,124.48,18699.0,120.6473,120.9577,120.5503,120.7249,18699.0
2023-12-11 10:55:00,124.52,125.01,124.5,124.87,29946.0,120.7637,121.2389,120.7443,121.1031,29946.0
2023-12-11 11:00:00,124.93,125.15,124.85,125.1,21861.0,121.1613,121.3747,121.0837,121.3262,21861.0
2023-12-11 11:05:00,125.12,125.12,124.58,124.61,15192.0,121.3456,121.3456,120.8219,120.851,15192.0
2023-12-11 11:10:00,124.57,124.69,124.27,124.27,12072.0,120.8122,120.9286,120.5212,120.5212,12072.0
2023-12-11 11:15:00,124.28,124.31,123.99,124.1,16951.0,120.5309,120.56,120.2497,120.3564,16951.0
2023-12-11 11:20:00,124.09,124.27,123.96,124.15,12501.0,120.3467,120.5212,120.2206,120.4049,12501.0
2023-12-11 11:25:00,124.2,124.56,124.05,124.49,11865.0,120.4533,120.8025,120.3079,120.7346,11865.0
2023-12-11 11:30:00,124.48,124.58,124.14,124.26,9839.0,120.7249,120.8219,120.3952,120.5115,9839.0
2023-12-11 11:35:00,124.15,124.3,124.0,124.28,21419.0,120.4049,120.5503,120.2594,120.5309,21419.0
2023-12-11 11:40:00,124.25,124.6,124.23,124.5,15712.0,120.5018,120.8413,120.4824,120.7443,15712.0
2023-12-11 11:45:00,124.56,125.0,124.5,125.0,11374.0,120.8025,121.2292,120.7443,121.2292,11374.0
2023-12-11 11:50:00,124.84,125.02,124.65,124.91,9579.0,121.074,121.2486,120.8898,121.1419,9579.0
2023-12-11 11:55:00,124.76,124.86,124.56,124.86,6663.0,120.9964,121.0934,120.8025,121.0934,6663.0
2023-12-11 12:00:00,124.85,124.89,124.65,124.75,4913.0,121.0837,121.1225,120.8898,120.9868,4913.0
2023-12-11 12:05:00,124.74,124.82,124.61,124.78,6222.0,120.9771,121.0546,120.851,121.0158,6222.0
2023-12-11 12:10:00,124.78,125.0,124.75,124.88,4155.0,121.0158,121.2292,120.9868,121.1128,4155.0
2023-12-11 12:15:00,124.88,124.97,124.72,124.86,8045.0,121.1128,121.2001,120.9577,121.0934,8045.0
2023-12-11 12:20:00,125.0,125.24,124.92,125.18,9986.0,121.2292,121.462,121.1516,121.4038,9986.0
2023-12-11 12:25:00,125.16,125.51,125.11,125.51,6312.0,121.3844,121.7238,121.3359,121.7238,6312.0
2023-12-11 12:30:00,125.49,125.74,125.34,125.72,10969.0,121.7044,121.9469,121.559,121.9275,10969.0
2023-12-11 12:35:00,125.73,126.46,125.73,126.22,36228.0,121.9372,122.6452,121.9372,122.4124,36228.0
2023-12-11 12:40:00,126.2,126.45,126.13,126.26,16289.0,122.393,122.6355,122.3251,122.4512,16289.0
2023-12-11 12:45:00,126.25,126.32,126.08,126.29,22768.0,122.4415,122.5094,122.2766,122.4803,22768.0
2023-12-11 12:50:00,126.29,126.43,126.12,126.27,12850.0,122.4803,122.6161,122.3154,122.4609,12850.0
2023-12-11 12:55:00,126.28,126.28,126.11,126.17,8328.0,122.4706,122.4706,122.3057,122.3639,8328.0
2023-12-11 13:00:00,126.11,126.14,125.8,125.95,10374.0,122.3057,122.3348,122.0051,122.1506,10374.0
2023-12-11 13:05:00,125.97,126.21,125.97,126.19,6159.0,122.1699,122.4027,122.1699,122.3833,6159.0
2023-12-11 13:10:00,126.08,126.2,125.96,126.01,7732.0,122.2766,122.393,122.1602,122.2087,7732.0
2023-12-11 13:15:00,126.04,126.22,126.0,126.19,6321.0,122.2378,122.4124,122.199,122.3833,6321.0
2023-12-11 13:20:00,126.19,126.72,126.19,126.68,35440.0,122.3833,122.8973,122.3833,122.8585,35440.0
2023-12-11 13:25:00,126.6,126.75,126.38,126.39,12139.0,122.7809,122.9264,122.5676,122.5773,12139.0
2023-12-11 13:30:00,126.45,126.47,126.34,126.47,20477.0,122.6355,122.6549,122.5288,122.6549,20477.0
2023-12-11 13:35:00,126.41,126.58,126.29,126.36,9945.0,122.5967,122.7615,122.4803,122.5482,9945.0
2023-12-11 13:40:00,126.35,126.37,126.13,126.24,8395.0,122.5385,122.5579,122.3251,122.4318,8395.0
2023-12-11 13:45:00,126.22,126.45,126.17,126.38,7413.0,122.4124,122.6355,122.3639,122.5676,7413.0
2023-12-11 13:50:00,126.38,126.72,126.32,126.72,9744.0,122.5676,122.8973,122.5094,122.8973,9744.0
2023-12-11 13:55:00,126.63,126.8,126.55,126.8,6908.0,122.81,122.9749,122.7325,122.9749,6908.0
2023-12-11 14:00:00,126.74,127.04,126.66,126.7,11644.0,122.9167,123.2077,122.8391,122.8779,11644.0
2023-12-11 14:05:00,126.62,126.65,126.27,126.3,7549.0,122.8003,122.8294,122.4609,122.49,7549.0
2023-12-11 14:10:00,126.3,126.48,126.15,126.48,7672.0,122.49,122.6646,122.3445,122.6646,7672.0
2023-12-11 14:15:00,126.51,126.64,126.44,126.61,6112.0,122.6937,122.8197,122.6258,122.7906,6112.0
2023-12-11 14:20:00,126.57,126.98,126.57,126.91,7480.0,122.7518,123.1495,122.7518,123.0816,7480.0
2023-12-11 14:25:00,126.91,126.98,126.57,126.63,17483.0,123.0816,123.1495,122.7518,122.81,17483.0
2023-12-11 14:30:00,126.65,126.67,126.39,126.5,14187.0,122.8294,122.8488,122.5773,122.684,14187.0
2023-12-11 14:35:00,126.44,126.5,126.25,126.48,10423.0,122.6258,122.684,122.4415,122.6646,10423.0
2023-12-11 14:40:00,126.46,126.5,126.2,126.29,6660.0,122.6452,122.684,122.393,122.4803,6660.0
2023-12-11 14:45:00,126.3,126.5,126.22,126.5,9898.0,122.49,122.684,122.4124,122.684,9898.0
2023-12-11 14:50:00,126.5,126.54,126.38,126.39,11024.0,122.684,122.7228,122.5676,122.5773,11024.0
2023-12-11 14:55:00,126.38,126.38,126.25,126.3,5571.0,122.5676,122.5676,122.4415,122.49,5571.0
2023-12-11 15:00:00,126.31,126.53,126.28,126.53,8719.0,122.4997,122.7131,122.4706,122.7131,8719.0
2023-12-11 15:05:00,126.59,126.59,126.36,126.47,10007.0,122.7712,122.7712,122.5482,122.6549,10007.0
2023-12-11 15:10:00,126.52,126.63,126.46,126.55,8361.0,122.7034,122.81,122.6452,122.7325,8361.0
2023-12-11 15:15:00,126.59,126.78,126.56,126.71,9973.0,122.7712,122.9555,122.7421,122.8876,9973.0
2023-12-11 15:20:00,126.64,126.8,126.55,126.73,10069.0,122.8197,122.9749,122.7325,122.907,10069.0
2023-12-11 15:25:00,126.77,126.81,126.51,126.56,19860.0,122.9458,122.9846,122.6937,122.7421,19860.0
2023-12-11 15:30:00,126.56,126.65,126.23,126.32,12170.0,122.7421,122.8294,122.4221,122.5094,12170.0
2023-12-11 15:35:00,126.31,126.6,126.28,126.57,15521.0,122.4997,122.7809,122.4706,122.7518,15521.0
2023-12-11 15:40:00,126.6,126.63,126.44,126.48,16098.0,122.7809,122.81,122.6258,122.6646,16098.0
2023-12-11 15:45:00,126.49,126.83,126.43,126.73,30082.0,122.6743,123.004,122.6161,122.907,30082.0
2023-12-11 15:50:00,126.72,126.89,126.45,126.49,47632.0,122.8973,123.0622,122.6355,122.6743,47632.0
2023-12-11 15:55:00,126.48,126.62,126.47,126.58,86095.0,122.6646,122.8003,122.6549,122.7615,86095.0
2023-12-12 09:30:00,126.54,126.61,123.45,124.06,151874.0,122.7228,122.7906,119.726,120.3176,151874.0
2023-12-12 09:35:00,124.33,124.61,123.45,123.99,99861.0,120.5794,120.851,119.726,120.2497,99861.0
2023-12-12 09:40:00,124.06,124.58,123.9,124.22,55533.0,120.3176,120.8219,120.1624,120.4727,55533.0
2023-12-12 09:45:00,124.21,125.68,123.9,125.43,53322.0,120.463,121.8887,120.1624,121.6462,53322.0
2023-12-12 09:50:00,125.51,126.25,125.13,125.68,34919.0,121.7238,122.4415,121.3553,121.8887,34919.0
2023-12-12 09:55:00,125.61,125.86,125.36,125.52,47562.0,121.8208,122.0633,121.5783,121.7335,47562.0
2023-12-12 10:00:00,125.52,125.62,124.92,124.98,31060.0,121.7335,121.8305,121.1516,121.2098,31060.0
2023-12-12 10:05:00,125.0,125.74,124.91,125.74,37232.0,121.2292,121.9469,121.1419,121.9469,37232.0
2023-12-12 10:10:00,125.74,125.76,125.23,125.6,44227.0,121.9469,121.9663,121.4523,121.8111,44227.0
2023-12-12 10:15:00,125.6,125.96,125.48,125.93,23489.0,121.8111,122.1602,121.6947,122.1312,23489.0
2023-12-12 10:20:00,125.98,126.09,125.8,126.02,40322.0,122.1796,122.2863,122.0051,122.2184,40322.0
2023-12-12 10:25:00,126.03,126.07,125.61,126.07,17858.0,122.2281,122.2669,121.8208,122.2669,17858.0
2023-12-12 10:30:00,126.07,126.19,125.88,126.09,16417.0,122.2669,122.3833,122.0827,122.2863,16417.0
2023-12-12 10:35:00,126.1,126.23,125.85,126.19,20411.0,122.296,122.4221,122.0536,122.3833,20411.0
2023-12-12 10:40:00,126.24,126.52,126.2,126.34,14104.0,122.4318,122.7034,122.393,122.5288,14104.0
2023-12-12 10:45:00,126.45,126.87,126.43,126.77,13645.0,122.6355,123.0428,122.6161,122.9458,13645.0
2023-12-12 10:50:00,126.71,127.13,126.51,127.13,20786.0,122.8876,123.295,122.6937,123.295,20786.0
2023-12-12 10:55:00,127.06,127.51,127.05,127.49,15676.0,123.2271,123.6635,123.2174,123.6441,15676.0
2023-12-12 11:00:00,127.48,128.08,127.45,128.01,32250.0,123.6344,124.2163,123.6053,124.1484,32250.0
2023-12-12 11:05:00,128.05,128.3,127.49,127.58,22520.0,124.1872,124.4297,123.6441,123.7314,22520.0
2023-12-12 11:10:00,127.53,128.04,127.52,128.04,27806.0,123.6829,124.1775,123.6732,124.1775,27806.0
2023-12-12 11:15:00,127.98,128.05,127.88,128.02,26546.0,124.1193,124.1872,124.0223,124.1581,26546.0
2023-12-12 11:20:00,128.0,128.07,127.79,127.84,18023.0,124.1387,124.2066,123.935,123.9835,18023.0
2023-12-12 11:25:00,127.88,127.88,127.37,127.52,39022.0,124.0223,124.0223,123.5277,123.6732,39022.0
2023-12-12 11:30:00,127.52,127.64,127.37,127.51,31359.0,123.6732,123.7896,123.5277,123.6635,31359.0
2023-12-12 11:35:00,127.49,127.89,127.47,127.73,24798.0,123.6441,124.032,123.6247,123.8769,24798.0
2023-12-12 11:40:00,127.79,127.86,127.55,127.84,18986.0,123.935,124.0029,123.7023,123.9835,18986.0
2023-12-12 11:45:00,127.88,128.01,127.83,127.95,11537.0,124.0223,124.1484,123.9738,124.0902,11537.0
2023-12-12 11:50:00,127.97,128.12,127.69,127.76,15736.0,124.1096,124.2551,123.8381,123.9059,15736.0
2023-12-12 11:55:00,127.72,127.96,127.69,127.84,17758.0,123.8672,124.0999,123.8381,123.9835,17758.0
2023-12-12 12:00:00,127.83,127.86,127.0,127.28,21558.0,123.9738,124.0029,123.1689,123.4404,21558.0
2023-12-12 12:05:00,127.28,127.56,127.2,127.5,18227.0,123.4404,123.712,123.3628,123.6538,18227.0
2023-12-12 12:10:00,127.5,127.82,127.49,127.8,14859.0,123.6538,123.9641,123.6441,123.9447,14859.0
2023-12-12 12:15:00,127.81,128.03,127.8,128.02,19856.0,123.9544,124.1678,123.9447,124.1581,19856.0
2023-12-12 12:20:00,127.94,128.26,127.84,128.18,19344.0,124.0805,124.3909,123.9835,124.3133,19344.0
2023-12-12 12:25:00,128.19,128.5,127.93,128.06,29441.0,124.323,124.6236,124.0708,124.1969,29441.0
2023-12-12 12:30:00,128.11,128.25,127.9,128.16,10015.0,124.2454,124.3812,124.0417,124.2939,10015.0
2023-12-12 12:35:00,128.22,128.27,128.1,128.17,6735.0,124.3521,124.4006,124.2357,124.3036,6735.0
2023-12-12 12:40:00,128.12,128.24,128.0,128.12,8380.0,124.2551,124.3715,124.1387,124.2551,8380.0
2023-12-12 12:45:00,128.09,128.1,127.9,128.0,5441.0,124.226,124.2357,124.0417,124.1387,5441.0
2023-12-12 12:50:00,128.07,128.15,127.98,128.02,12922.0,124.2066,124.2842,124.1193,124.1581,12922.0
2023-12-12 12:55:00,128.06,128.1,127.94,128.0,20199.0,124.1969,124.2357,124.0805,124.1387,20199.0
2023-12-12 13:00:00,128.0,128.47,127.96,128.43,12924.0,124.1387,124.5945,124.0999,124.5557,12924.0
2023-12-12 13:05:00,128.48,128.48,128.12,128.21,7623.0,124.6042,124.6042,124.2551,124.3424,7623.0
2023-12-12 13:10:00,128.28,128.39,128.21,128.33,8466.0,124.4103,124.5169,124.3424,124.4588,8466.0
2023-12-12 13:15:00,128.38,128.41,128.18,128.18,5382.0,124.5072,124.5363,124.3133,124.3133,5382.0
2023-12-12 13:20:00,128.19,128.19,127.95,128.08,8351.0,124.323,124.323,124.0902,124.2163,8351.0
2023-12-12 13:25:00,128.04,128.15,127.96,128.15,12992.0,124.1775,124.2842,124.0999,124.2842,12992.0
2023-12-12 13:30:00,128.13,128.22,127.66,127.73,16644.0,124.2648,124.3521,123.809,123.8769,16644.0
2023-12-12 13:35:00,127.76,127.83,127.65,127.77,13353.0,123.9059,123.9738,123.7993,123.9156,13353.0
2023-12-12 13:40:00,127.73,128.08,127.73,127.85,10132.0,123.8769,124.2163,123.8769,123.9932,10132.0
2023-12-12 13:45:00,127.96,128.26,127.91,128.17,8121.0,124.0999,124.3909,124.0514,124.3036,8121.0
2023-12-12 13:50:00,128.16,128.16,128.0,128.11,5573.0,124.2939,124.2939,124.1387,124.2454,5573.0
2023-12-12 13:55:00,128.09,128.22,128.04,128.11,6234.0,124.226,124.3521,124.1775,124.2454,6234.0
2023-12-12 14:00:00,128.11,128.13,127.88,127.92,11556.0,124.2454,124.2648,124.0223,124.0611,11556.0
2023-12-12 14:05:00,128.05,128.23,128.0,128.17,4665.0,124.1872,124.3618,124.1387,124.3036,4665.0
2023-12-12 14:10:00,128.17,128.23,128.1,128.16,11130.0,124.3036,124.3618,124.2357,124.2939,11130.0
2023-12-12 14:15:00,128.18,128.23,128.02,128.03,5049.0,124.3133,124.3618,124.1581,124.1678,5049.0
2023-12-12 14:20:00,128.08,128.23,128.05,128.2,11734.0,124.2163,124.3618,124.1872,124.3327,11734.0
2023-12-12 14:25:00,128.18,128.22,128.05,128.21,28658.0,124.3133,124.3521,124.1872,124.3424,28658.0
2023-12-12 14:30:00,128.17,128.52,128.16,128.31,43151.0,124.3036,124.643,124.2939,124.4394,43151.0
2023-12-12 14:35:00,128.28,128.42,128.22,128.33,13316.0,124.4103,124.546,124.3521,124.4588,13316.0
2023-12-12 14:40:00,128.36,128.5,128.36,128.47,16015.0,124.4878,124.6236,124.4878,124.5945,16015.0
2023-12-12 14:45:00,128.5,128.55,128.46,128.52,13097.0,124.6236,124.6721,124.5848,124.643,13097.0
2023-12-12 14:50:00,128.52,128.55,128.31,128.41,18314.0,124.643,124.6721,124.4394,124.5363,18314.0
2023-12-12 14:55:00,128.37,128.47,128.27,128.31,10578.0,124.4975,124.5945,124.4006,124.4394,10578.0
2023-12-12 15:00:00,128.3,128.39,128.2,128.39,16405.0,124.4297,124.5169,124.3327,124.5169,16405.0
2023-12-12 15:05:00,128.37,128.38,128.19,128.19,32494.0,124.4975,124.5072,124.323,124.323,32494.0
2023-12-12 15:10:00,128.24,128.58,128.22,128.48,24180.0,124.3715,124.7012,124.3521,124.6042,24180.0
2023-12-12 15:15:00,128.5,128.63,128.48,128.5,14630.0,124.6236,124.7497,124.6042,124.6236,14630.0
2023-12-12 15:20:00,128.48,128.49,128.3,128.34,16342.0,124.6042,124.6139,124.4297,124.4685,16342.0
2023-12-12 15:25:00,128.33,128.42,128.32,128.35,23107.0,124.4588,124.546,124.4491,124.4782,23107.0
2023-12-12 15:30:00,128.34,128.35,128.01,128.06,27402.0,124.4685,124.4782,124.1484,124.1969,27402.0
2023-12-12 15:35:00,128.05,128.15,127.81,127.88,29895.0,124.1872,124.2842,123.9544,124.0223,29895.0
2023-12-12 15:40:00,127.83,127.83,127.5,127.54,14880.0,123.9738,123.9738,123.6538,123.6926,14880.0
2023-12-12 15:45:00,127.57,127.76,127.52,127.67,44732.0,123.7217,123.9059,123.6732,123.8187,44732.0
2023-12-12 15:50:00,127.65,127.81,127.22,127.76,71369.0,123.7993,123.9544,123.3822,123.9059,71369.0
2023-12-12 15:55:00,127.74,128.07,127.58,127.97,183310.0,123.8866,124.2066,123.7314,124.1096,183310.0
2023-12-13 09:30:00,129.36,132.18,129.34,131.85,226431.0,125.4577,128.1926,125.4383,127.8726,226431.0
2023-12-13 09:35:00,131.97,132.05,131.42,132.0,82882.0,127.9889,128.0665,127.4555,128.018,82882.0
2023-12-13 09:40:00,132.04,132.43,131.33,131.61,91099.0,128.0568,128.4351,127.3683,127.6398,91099.0
2023-12-13 09:45:00,131.78,133.25,131.69,132.97,75764.0,127.8047,129.2303,127.7174,128.9588,75764.0
2023-12-13 09:50:00,132.9,133.18,131.68,132.0,44693.0,128.8909,129.1624,127.7077,128.018,44693.0
2023-12-13 09:55:00,131.83,131.83,130.81,131.53,32381.0,127.8532,127.8532,126.8639,127.5622,32381.0
2023-12-13 10:00:00,131.44,131.8,131.1,131.75,37353.0,127.4749,127.8241,127.1452,127.7756,37353.0
2023-12-13 10:05:00,131.81,132.21,131.23,132.08,31544.0,127.8338,128.2217,127.2713,128.0956,31544.0
2023-12-13 10:10:00,132.08,132.74,132.07,132.36,55516.0,128.0956,128.7357,128.0859,128.3672,55516.0
2023-12-13 10:15:00,132.35,133.12,132.14,133.1,35838.0,128.3575,129.1043,128.1538,129.0849,35838.0
2023-12-13 10:20:00,133.11,133.3,132.72,133.07,42355.0,129.0946,129.2788,128.7163,129.0558,42355.0
2023-12-13 10:25:00,133.11,133.16,132.91,133.03,26086.0,129.0946,129.1431,128.9006,129.017,26086.0
2023-12-13 10:30:00,132.94,133.08,132.88,133.01,25630.0,128.9297,129.0655,128.8715,128.9976,25630.0
2023-12-13 10:35:00,132.95,133.41,132.94,133.41,32540.0,128.9394,129.3855,128.9297,129.3855,32540.0
2023-12-13 10:40:00,133.41,133.66,132.99,133.27,30643.0,129.3855,129.628,128.9782,129.2497,30643.0
2023-12-13 10:45:00,133.26,133.71,133.05,133.7,20083.0,129.24,129.6765,129.0364,129.6668,20083.0
2023-12-13 10:50:00,133.72,133.78,133.17,133.22,31959.0,129.6862,129.7443,129.1527,129.2012,31959.0
2023-12-13 10:55:00,133.22,133.6,132.94,133.6,23453.0,129.2012,129.5698,128.9297,129.5698,23453.0
2023-12-13 11:00:00,133.56,133.63,133.29,133.59,17415.0,129.531,129.5989,129.2691,129.5601,17415.0
2023-12-13 11:05:00,133.47,133.67,132.92,133.6,26960.0,129.4437,129.6377,128.9103,129.5698,26960.0
2023-12-13 11:10:00,133.65,133.82,133.54,133.74,40072.0,129.6183,129.7831,129.5116,129.7056,40072.0
2023-12-13 11:15:00,133.71,133.79,133.57,133.73,28716.0,129.6765,129.754,129.5407,129.6959,28716.0
2023-12-13 11:20:00,133.68,133.88,133.57,133.6,22708.0,129.6474,129.8413,129.5407,129.5698,22708.0
2023-12-13 11:25:00,133.6,133.6,132.88,133.0,29203.0,129.5698,129.5698,128.8715,128.9879,29203.0
2023-12-13 11:30:00,133.05,133.19,132.77,133.19,30632.0,129.0364,129.1721,128.7648,129.1721,30632.0
2023-12-13 11:35:00,133.13,133.52,132.91,133.06,18081.0,129.114,129.4922,128.9006,129.0461,18081.0
2023-12-13 11:40:00,133.09,133.24,132.94,133.01,10056.0,129.0752,129.2206,128.9297,128.9976,10056.0
2023-12-13 11:45:00,133.06,133.49,132.97,133.41,20757.0,129.0461,129.4631,128.9588,129.3855,20757.0
2023-12-13 11:50:00,133.42,133.77,133.31,133.75,29941.0,129.3952,129.7346,129.2885,129.7153,29941.0
2023-12-13 11:55:00,133.79,133.79,133.39,133.45,8797.0,129.754,129.754,129.3661,129.4243,8797.0
2023-12-13 12:00:00,133.47,133.49,133.05,133.15,10277.0,129.4437,129.4631,129.0364,129.1334,10277.0
2023-12-13 12:05:00,133.24,133.5,133.1,133.5,7897.0,129.2206,129.4728,129.0849,129.4728,7897.0
2023-12-13 12:10:00,133.52,133.54,133.15,133.53,9725.0,129.4922,129.5116,129.1334,129.5019,9725.0
2023-12-13 12:15:00,133.49,133.57,133.41,133.53,11431.0,129.4631,129.5407,129.3855,129.5019,11431.0
2023-12-13 12:20:00,133.54,133.62,133.49,133.58,14582.0,129.5116,129.5892,129.4631,129.5504,14582.0
2023-12-13 12:25:00,133.59,133.62,133.37,133.53,10957.0,129.5601,129.5892,129.3467,129.5019,10957.0
2023-12-13 12:30:00,133.5,133.53,133.15,133.29,13661.0,129.4728,129.5019,129.1334,129.2691,13661.0
2023-12-13 12:35:00,133.36,133.36,133.05,133.18,11240.0,129.337,129.337,129.0364,129.1624,11240.0
2023-12-13 12:40:00,133.2,133.68,133.05,133.63,26144.0,129.1818,129.6474,129.0364,129.5989,26144.0
2023-12-13 12:45:00,133.69,133.75,133.41,133.54,13878.0,129.6571,129.7153,129.3855,129.5116,13878.0
2023-12-13 12:50:00,133.59,133.65,133.4,133.63,22657.0,129.5601,129.6183,129.3758,129.5989,22657.0
2023-12-13 12:55:00,133.65,133.65,133.44,133.53,12460.0,129.6183,129.6183,129.4146,129.5019,12460.0
2023-12-13 13:00:00,133.51,133.54,133.27,133.28,20703.0,129.4825,129.5116,129.2497,129.2594,20703.0
2023-12-13 13:05:00,133.29,133.32,132.97,133.13,35432.0,129.2691,129.2982,128.9588,129.114,35432.0
2023-12-13 13:10:00,133.08,133.12,132.93,133.05,17986.0,129.0655,129.1043,128.92,129.0364,17986.0
2023-12-13 13:15:00,133.08,133.09,131.97,132.16,40255.0,129.0655,129.0752,127.9889,128.1732,40255.0
2023-12-13 13:20:00,132.12,132.24,131.76,131.96,24458.0,128.1344,128.2508,127.7853,127.9793,24458.0
2023-12-13 13:25:00,131.96,132.09,131.64,132.08,19348.0,127.9793,128.1053,127.6689,128.0956,19348.0
2023-12-13 13:30:00,132.1,132.1,131.89,131.92,28410.0,128.115,128.115,127.9114,127.9405,28410.0
2023-12-13 13:35:00,131.93,131.96,131.83,131.9,18287.0,127.9502,127.9793,127.8532,127.9211,18287.0
2023-12-13 13:40:00,131.92,132.24,131.86,132.15,18393.0,127.9405,128.2508,127.8823,128.1635,18393.0
2023-12-13 13:45:00,132.12,132.22,131.99,132.11,7166.0,128.1344,128.2314,128.0083,128.1247,7166.0
2023-12-13 13:50:00,132.13,132.19,132.08,132.18,5828.0,128.1441,128.2023,128.0956,128.1926,5828.0
2023-12-13 13:55:00,132.19,132.3,132.12,132.18,14195.0,128.2023,128.309,128.1344,128.1926,14195.0
2023-12-13 14:00:00,132.23,134.43,132.23,134.27,57995.0,128.2411,130.3747,128.2411,130.2196,57995.0
2023-12-13 14:05:00,134.21,135.2,134.21,135.16,63156.0,130.1614,131.1215,130.1614,131.0827,63156.0
2023-12-13 14:10:00,135.2,135.45,134.75,135.09,40973.0,131.1215,131.364,130.6851,131.0148,40973.0
2023-12-13 14:15:00,135.07,135.73,135.06,135.68,49231.0,130.9954,131.6355,130.9857,131.587,49231.0
2023-12-13 14:20:00,135.62,135.97,135.39,135.85,32770.0,131.5288,131.8683,131.3058,131.7519,32770.0
2023-12-13 14:25:00,135.89,136.52,135.59,136.45,34327.0,131.7907,132.4017,131.4997,132.3338,34327.0
2023-12-13 14:30:00,136.49,136.55,135.77,136.46,25938.0,132.3726,132.4308,131.6743,132.3435,25938.0
2023-12-13 14:35:00,136.55,136.87,136.48,136.87,42195.0,132.4308,132.7411,132.3629,132.7411,42195.0
2023-12-13 14:40:00,136.93,137.71,136.93,137.71,46362.0,132.7993,133.5558,132.7993,133.5558,46362.0
2023-12-13 14:45:00,137.77,138.2,137.77,138.0,38350.0,133.614,134.031,133.614,133.837,38350.0
2023-12-13 14:50:00,138.06,138.13,137.63,137.72,39347.0,133.8952,133.9631,133.4782,133.5655,39347.0
2023-12-13 14:55:00,137.71,138.39,137.52,138.21,87491.0,133.5558,134.2153,133.3715,134.0407,87491.0
2023-12-13 15:00:00,138.34,139.17,138.24,139.15,90272.0,134.1668,134.9718,134.0698,134.9524,90272.0
2023-12-13 15:05:00,139.18,139.38,138.63,138.99,45628.0,134.9815,135.1754,134.448,134.7972,45628.0
2023-12-13 15:10:00,139.0,139.6,138.59,139.28,76879.0,134.8069,135.3888,134.4092,135.0784,76879.0
2023-12-13 15:15:00,139.3,139.35,138.62,138.81,54083.0,135.0978,135.1463,134.4383,134.6226,54083.0
2023-12-13 15:20:00,138.78,139.16,138.57,138.95,39598.0,134.5935,134.9621,134.3899,134.7584,39598.0
2023-12-13 15:25:00,138.96,139.0,138.08,138.56,48151.0,134.7681,134.8069,133.9146,134.3802,48151.0
2023-12-13 15:30:00,138.56,139.69,138.43,139.6,53602.0,134.3802,135.4761,134.2541,135.3888,53602.0
2023-12-13 15:35:00,139.64,140.66,139.58,140.53,65540.0,135.4276,136.4168,135.3694,136.2907,65540.0
2023-12-13 15:40:00,140.58,140.71,140.27,140.7,48825.0,136.3392,136.4653,136.0386,136.4556,48825.0
2023-12-13 15:45:00,140.7,140.81,140.36,140.41,60386.0,136.4556,136.5623,136.1259,136.1743,60386.0
2023-12-13 15:50:00,140.44,140.66,140.01,140.59,94133.0,136.2034,136.4168,135.7864,136.3489,94133.0
2023-12-13 15:55:00,140.66,140.74,140.01,140.06,243521.0,136.4168,136.4944,135.7864,135.8349,243521.0
2023-12-14 09:30:00,143.5,147.0,143.5,146.55,207843.0,139.5527,142.9564,139.5527,142.5188,207843.0
2023-12-14 09:35:00,146.57,146.67,145.11,145.66,90920.0,142.5383,142.6355,141.1184,141.6533,90920.0
2023-12-14 09:40:00,145.78,148.77,145.74,148.31,78137.0,141.77,144.6777,141.7311,144.2304,78137.0
2023-12-14 09:45:00,148.42,148.76,145.81,146.05,75446.0,144.3374,144.668,141.7992,142.0326,75446.0
2023-12-14 09:50:00,146.26,147.68,145.64,146.97,46724.0,142.2368,143.6177,141.6338,142.9273,46724.0
2023-12-14 09:55:00,146.92,148.24,146.78,147.3,54669.0,142.8786,144.1623,142.7425,143.2482,54669.0
2023-12-14 10:00:00,147.35,147.84,146.81,147.36,91601.0,143.2968,143.7733,142.7717,143.3065,91601.0
2023-12-14 10:05:00,147.33,147.36,146.69,146.95,136232.0,143.2774,143.3065,142.655,142.9078,136232.0
2023-12-14 10:10:00,146.85,146.96,143.35,144.41,159907.0,142.8106,142.9175,139.4068,140.4377,159907.0
2023-12-14 10:15:00,144.21,144.42,143.53,143.97,99509.0,140.2432,140.4474,139.5819,140.0098,99509.0
2023-12-14 10:20:00,143.88,144.61,143.39,144.44,76391.0,139.9223,140.6322,139.4457,140.4669,76391.0
2023-12-14 10:25:00,144.53,145.17,144.09,144.6,92442.0,140.5544,141.1768,140.1265,140.6225,92442.0
2023-12-14 10:30:00,144.59,144.74,144.2,144.74,34301.0,140.6127,140.7586,140.2335,140.7586,34301.0
2023-12-14 10:35:00,144.75,145.16,144.22,145.05,66274.0,140.7683,141.167,140.2529,141.0601,66274.0
2023-12-14 10:40:00,145.09,145.1,144.21,144.24,39592.0,141.099,141.1087,140.2432,140.2724,39592.0
2023-12-14 10:45:00,144.3,144.69,144.16,144.27,57114.0,140.3307,140.71,140.1946,140.3015,57114.0
2023-12-14 10:50:00,144.27,145.63,144.26,145.48,54350.0,140.3015,141.6241,140.2918,141.4782,54350.0
2023-12-14 10:55:00,145.54,145.64,144.97,145.55,26845.0,141.5366,141.6338,140.9823,141.5463,26845.0
2023-12-14 11:00:00,145.49,145.55,145.19,145.28,46308.0,141.488,141.5463,141.1962,141.2837,46308.0
2023-12-14 11:05:00,145.42,145.6,144.65,144.65,33496.0,141.4199,141.5949,140.6711,140.6711,33496.0
2023-12-14 11:10:00,144.63,144.93,144.2,144.42,38545.0,140.6516,140.9434,140.2335,140.4474,38545.0
2023-12-14 11:15:00,144.42,144.42,143.71,143.78,60558.0,140.4474,140.4474,139.7569,139.825,60558.0
2023-12-14 11:20:00,143.78,144.7,143.68,144.58,49243.0,139.825,140.7197,139.7278,140.603,49243.0
2023-12-14 11:25:00,144.57,144.87,144.46,144.72,35119.0,140.5933,140.885,140.4863,140.7392,35119.0
2023-12-14 11:30:00,144.82,145.02,144.37,144.37,44087.0,140.8364,141.0309,140.3988,140.3988,44087.0
2023-12-14 11:35:00,144.47,144.8,144.22,144.8,26876.0,140.496,140.817,140.2529,140.817,26876.0
2023-12-14 11:40:00,144.9,145.28,144.87,145.28,16756.0,140.9142,141.2837,140.885,141.2837,16756.0
2023-12-14 11:45:00,145.28,145.83,145.27,145.31,27195.0,141.2837,141.8186,141.274,141.3129,27195.0
2023-12-14 11:50:00,145.32,145.73,145.3,145.53,41905.0,141.3226,141.7214,141.3032,141.5269,41905.0
2023-12-14 11:55:00,145.53,145.92,145.41,145.56,35012.0,141.5269,141.9061,141.4102,141.556,35012.0
2023-12-14 12:00:00,145.55,145.59,144.79,145.33,27907.0,141.5463,141.5852,140.8072,141.3324,27907.0
2023-12-14 12:05:00,145.27,145.52,145.18,145.42,18335.0,141.274,141.5171,141.1865,141.4199,18335.0
2023-12-14 12:10:00,145.38,145.96,145.1,145.86,25921.0,141.381,141.945,141.1087,141.8478,25921.0
2023-12-14 12:15:00,145.82,146.3,145.8,146.3,33074.0,141.8089,142.2757,141.7894,142.2757,33074.0
2023-12-14 12:20:00,146.28,146.51,146.01,146.21,55429.0,142.2562,142.4799,141.9937,142.1882,55429.0
2023-12-14 12:25:00,146.22,146.43,145.93,146.17,22180.0,142.1979,142.4021,141.9159,142.1493,22180.0
2023-12-14 12:30:00,146.21,147.21,146.2,147.21,34511.0,142.1882,143.1607,142.1784,143.1607,34511.0
2023-12-14 12:35:00,147.21,147.44,147.08,147.37,28388.0,143.1607,143.3843,143.0342,143.3163,28388.0
2023-12-14 12:40:00,147.33,147.87,147.33,147.75,32991.0,143.2774,143.8025,143.2774,143.6858,32991.0
2023-12-14 12:45:00,147.75,147.76,146.98,147.02,43751.0,143.6858,143.6955,142.937,142.9759,43751.0
2023-12-14 12:50:00,147.15,147.27,146.97,147.12,25705.0,143.1023,143.219,142.9273,143.0731,25705.0
2023-12-14 12:55:00,147.14,147.14,145.67,145.68,89040.0,143.0926,143.0926,141.663,141.6727,89040.0
2023-12-14 13:00:00,145.52,145.52,144.65,144.97,45127.0,141.5171,141.5171,140.6711,140.9823,45127.0
2023-12-14 13:05:00,145.09,145.45,144.95,145.05,25223.0,141.099,141.4491,140.9628,141.0601,25223.0
2023-12-14 13:10:00,145.0,145.44,144.94,145.18,17393.0,141.0114,141.4393,140.9531,141.1865,17393.0
2023-12-14 13:15:00,145.18,146.08,145.16,146.03,38426.0,141.1865,142.0617,141.167,142.0131,38426.0
2023-12-14 13:20:00,146.02,146.46,146.01,146.4,23002.0,142.0034,142.4313,141.9937,142.3729,23002.0
2023-12-14 13:25:00,146.47,146.52,145.55,145.55,45139.0,142.441,142.4896,141.5463,141.5463,45139.0
2023-12-14 13:30:00,145.66,146.1,145.55,146.07,31917.0,141.6533,142.0812,141.5463,142.052,31917.0
2023-12-14 13:35:00,146.11,146.37,145.92,146.37,16859.0,142.0909,142.3438,141.9061,142.3438,16859.0
2023-12-14 13:40:00,146.38,146.47,146.1,146.24,19185.0,142.3535,142.441,142.0812,142.2173,19185.0
2023-12-14 13:45:00,146.3,146.4,145.49,145.49,15699.0,142.2757,142.3729,141.488,141.488,15699.0
2023-12-14 13:50:00,145.49,145.59,144.67,144.75,24528.0,141.488,141.5852,140.6905,140.7683,24528.0
2023-12-14 13:55:00,144.86,145.09,144.75,145.09,31656.0,140.8753,141.099,140.7683,141.099,31656.0
2023-12-14 14:00:00,145.0,145.32,144.87,144.92,22520.0,141.0114,141.3226,140.885,140.9336,22520.0
2023-12-14 14:05:00,144.92,145.07,144.77,144.97,11530.0,140.9336,141.0795,140.7878,140.9823,11530.0
2023-12-14 14:10:00,144.97,145.1,144.86,145.08,18786.0,140.9823,141.1087,140.8753,141.0892,18786.0
2023-12-14 14:15:00,145.04,145.44,144.92,145.44,13930.0,141.0503,141.4393,140.9336,141.4393,13930.0
2023-12-14 14:20:00,145.44,145.71,145.37,145.66,14312.0,141.4393,141.7019,141.3713,141.6533,14312.0
2023-12-14 14:25:00,145.65,145.88,145.54,145.79,14230.0,141.6436,141.8672,141.5366,141.7797,14230.0
2023-12-14 14:30:00,145.78,146.01,145.62,146.01,14279.0,141.77,141.9937,141.6144,141.9937,14279.0
2023-12-14 14:35:00,145.95,146.04,145.72,145.84,13227.0,141.9353,142.0228,141.7116,141.8283,13227.0
2023-12-14 14:40:00,145.81,145.93,145.61,145.93,12772.0,141.7992,141.9159,141.6047,141.9159,12772.0
2023-12-14 14:45:00,145.91,146.06,145.69,145.77,17301.0,141.8964,142.0423,141.6825,141.7603,17301.0
2023-12-14 14:50:00,145.72,145.95,145.66,145.89,13213.0,141.7116,141.9353,141.6533,141.877,13213.0
2023-12-14 14:55:00,145.9,146.28,145.7,146.23,19931.0,141.8867,142.2562,141.6922,142.2076,19931.0
2023-12-14 15:00:00,146.31,146.73,146.31,146.63,25868.0,142.2854,142.6939,142.2854,142.5966,25868.0
2023-12-14 15:05:00,146.63,146.66,145.98,146.04,24062.0,142.5966,142.6258,141.9645,142.0228,24062.0
2023-12-14 15:10:00,146.11,146.28,145.92,145.94,28034.0,142.0909,142.2562,141.9061,141.9256,28034.0
2023-12-14 15:15:00,145.9,145.92,145.61,145.76,17426.0,141.8867,141.9061,141.6047,141.7505,17426.0
2023-12-14 15:20:00,145.78,146.05,145.75,145.97,17265.0,141.77,142.0326,141.7408,141.9548,17265.0
2023-12-14 15:25:00,145.92,146.25,145.69,145.69,43215.0,141.9061,142.2271,141.6825,141.6825,43215.0
2023-12-14 15:30:00,145.72,146.64,145.72,146.54,29622.0,141.7116,142.6063,141.7116,142.5091,29622.0
2023-12-14 15:35:00,146.52,146.52,146.16,146.27,46698.0,142.4896,142.4896,142.1395,142.2465,46698.0
2023-12-14 15:40:00,146.27,146.3,145.76,145.78,63975.0,142.2465,142.2757,141.7505,141.77,63975.0
2023-12-14 15:45:00,145.8,146.2,145.66,146.1,69268.0,141.7894,142.1784,141.6533,142.0812,69268.0
2023-12-14 15:50:00,146.1,146.2,145.83,145.93,67561.0,142.0812,142.1784,141.8186,141.9159,67561.0
2023-12-14 15:55:00,145.92,146.12,145.59,145.77,201808.0,141.9061,142.1006,141.5852,141.7603,201808.0
2023-12-15 09:30:00,147.16,151.23,147.0,149.7,536409.0,143.112,147.0701,142.9564,145.5822,536409.0
2023-12-15 09:35:00,149.28,149.77,146.94,147.73,98966.0,145.1737,145.6502,142.8981,143.6664,98966.0
2023-12-15 09:40:00,147.63,148.82,146.75,147.52,67301.0,143.5691,144.7264,142.7133,143.4621,67301.0
2023-12-15 09:45:00,147.56,148.23,146.69,147.91,87568.0,143.501,144.1526,142.655,143.8414,87568.0
2023-12-15 09:50:00,147.85,148.38,146.96,147.63,58375.0,143.7831,144.2985,142.9175,143.5691,58375.0
2023-12-15 09:55:00,147.81,147.98,146.8,147.14,34218.0,143.7442,143.9095,142.7619,143.0926,34218.0
2023-12-15 10:00:00,147.27,147.76,146.1,146.22,51141.0,143.219,143.6955,142.0812,142.1979,51141.0
2023-12-15 10:05:00,146.23,146.31,145.69,146.23,36477.0,142.2076,142.2854,141.6825,142.2076,36477.0
2023-12-15 10:10:00,146.09,146.88,145.51,146.75,40821.0,142.0715,142.8397,141.5074,142.7133,40821.0
2023-12-15 10:15:00,146.82,147.23,146.49,147.0,44733.0,142.7814,143.1801,142.4605,142.9564,44733.0
2023-12-15 10:20:00,146.86,147.37,146.86,147.05,26676.0,142.8203,143.3163,142.8203,143.0051,26676.0
2023-12-15 10:25:00,147.05,147.64,146.74,146.89,23765.0,143.0051,143.5788,142.7036,142.8495,23765.0
2023-12-15 10:30:00,146.78,147.6,146.6,147.5,21877.0,142.7425,143.5399,142.5674,143.4427,21877.0
2023-12-15 10:35:00,147.5,148.2,147.28,148.14,27891.0,143.4427,144.1234,143.2287,144.0651,27891.0
2023-12-15 10:40:00,148.14,148.51,147.65,147.89,22795.0,144.0651,144.4249,143.5886,143.822,22795.0
2023-12-15 10:45:00,147.86,148.09,147.44,147.61,46779.0,143.7928,144.0165,143.3843,143.5497,46779.0
2023-12-15 10:50:00,147.61,148.25,147.22,148.18,83026.0,143.5497,144.1721,143.1704,144.104,83026.0
2023-12-15 10:55:00,148.35,148.84,148.0,148.62,18024.0,144.2693,144.7458,143.9289,144.5319,18024.0
2023-12-15 11:00:00,148.65,149.64,148.65,149.64,15538.0,144.561,145.5238,144.561,145.5238,15538.0
2023-12-15 11:05:00,149.56,149.63,148.73,148.86,31836.0,145.446,145.5141,144.6388,144.7653,31836.0
2023-12-15 11:10:00,148.86,148.9,148.32,148.34,18634.0,144.7653,144.8042,144.2401,144.2596,18634.0
2023-12-15 11:15:00,148.46,148.47,147.75,147.75,17810.0,144.3763,144.386,143.6858,143.6858,17810.0
2023-12-15 11:20:00,147.83,148.51,147.81,148.51,16097.0,143.7636,144.4249,143.7442,144.4249,16097.0
2023-12-15 11:25:00,148.48,148.86,148.45,148.82,16467.0,144.3957,144.7653,144.3665,144.7264,16467.0
2023-12-15 11:30:00,148.6,148.73,148.33,148.56,7357.0,144.5124,144.6388,144.2498,144.4735,7357.0
2023-12-15 11:35:00,148.62,148.81,148.2,148.2,14651.0,144.5319,144.7166,144.1234,144.1234,14651.0
2023-12-15 11:40:00,148.31,148.58,147.97,148.58,19533.0,144.2304,144.493,143.8998,144.493,19533.0
2023-12-15 11:45:00,148.45,148.65,147.69,147.88,19875.0,144.3665,144.561,143.6275,143.8122,19875.0
2023-12-15 11:50:00,147.88,148.25,147.59,147.89,19355.0,143.8122,144.1721,143.5302,143.822,19355.0
2023-12-15 11:55:00,147.96,148.21,147.83,148.03,22585.0,143.89,144.1332,143.7636,143.9581,22585.0
2023-12-15 12:00:00,148.12,148.2,147.78,147.97,9846.0,144.0456,144.1234,143.715,143.8998,9846.0
2023-12-15 12:05:00,148.06,148.31,147.83,148.07,16252.0,143.9873,144.2304,143.7636,143.997,16252.0
2023-12-15 12:10:00,148.04,148.13,147.53,147.66,11714.0,143.9678,144.0554,143.4719,143.5983,11714.0
2023-12-15 12:15:00,147.66,147.87,147.43,147.56,22993.0,143.5983,143.8025,143.3746,143.501,22993.0
2023-12-15 12:20:00,147.58,147.93,147.52,147.92,13963.0,143.5205,143.8609,143.4621,143.8511,13963.0
2023-12-15 12:25:00,147.93,148.23,147.88,148.0,11217.0,143.8609,144.1526,143.8122,143.9289,11217.0
2023-12-15 12:30:00,148.03,148.11,147.8,148.01,9940.0,143.9581,144.0359,143.7344,143.9387,9940.0
2023-12-15 12:35:00,147.99,148.02,147.65,147.84,9745.0,143.9192,143.9484,143.5886,143.7733,9745.0
2023-12-15 12:40:00,147.96,147.96,147.57,147.78,8560.0,143.89,143.89,143.5108,143.715,8560.0
2023-12-15 12:45:00,147.78,147.8,147.46,147.8,5649.0,143.715,143.7344,143.4038,143.7344,5649.0
2023-12-15 12:50:00,147.81,147.92,147.71,147.77,9254.0,143.7442,143.8511,143.6469,143.7053,9254.0
2023-12-15 12:55:00,147.81,147.97,147.58,147.63,11500.0,143.7442,143.8998,143.5205,143.5691,11500.0
2023-12-15 13:00:00,147.7,148.05,147.58,147.96,8236.0,143.6372,143.9776,143.5205,143.89,8236.0
2023-12-15 13:05:00,148.01,148.01,147.51,147.83,11390.0,143.9387,143.9387,143.4524,143.7636,11390.0
2023-12-15 13:10:00,147.83,148.06,147.81,147.95,14807.0,143.7636,143.9873,143.7442,143.8803,14807.0
2023-12-15 13:15:00,147.96,147.98,147.75,147.86,6448.0,143.89,143.9095,143.6858,143.7928,6448.0
2023-12-15 13:20:00,147.82,148.2,147.77,148.2,7164.0,143.7539,144.1234,143.7053,144.1234,7164.0
2023-12-15 13:25:00,148.25,148.61,148.25,148.5,8405.0,144.1721,144.5221,144.1721,144.4152,8405.0
2023-12-15 13:30:00,148.56,148.65,148.13,148.33,8963.0,144.4735,144.561,144.0554,144.2498,8963.0
2023-12-15 13:35:00,148.41,148.46,148.16,148.38,6167.0,144.3276,144.3763,144.0845,144.2985,6167.0
2023-12-15 13:40:00,148.39,148.39,148.0,148.3,13529.0,144.3082,144.3082,143.9289,144.2207,13529.0
2023-12-15 13:45:00,148.16,148.7,148.01,148.67,28443.0,144.0845,144.6097,143.9387,144.5805,28443.0
2023-12-15 13:50:00,148.67,149.03,148.67,148.83,15976.0,144.5805,144.9306,144.5805,144.7361,15976.0
2023-12-15 13:55:00,148.92,149.06,148.61,148.64,11044.0,144.8236,144.9598,144.5221,144.5513,11044.0
2023-12-15 14:00:00,148.57,148.78,148.4,148.67,7574.0,144.4832,144.6875,144.3179,144.5805,7574.0
2023-12-15 14:05:00,148.69,149.04,148.42,148.94,20043.0,144.5999,144.9403,144.3374,144.8431,20043.0
2023-12-15 14:10:00,148.93,149.2,148.83,149.2,11803.0,144.8333,145.0959,144.7361,145.0959,11803.0
2023-12-15 14:15:00,149.3,149.79,149.3,149.72,32768.0,145.1932,145.6697,145.1932,145.6016,32768.0
2023-12-15 14:20:00,149.72,149.88,149.54,149.59,40688.0,145.6016,145.7572,145.4266,145.4752,40688.0
2023-12-15 14:25:00,149.53,149.91,149.36,149.36,39250.0,145.4168,145.7864,145.2515,145.2515,39250.0
2023-12-15 14:30:00,149.36,149.49,149.19,149.34,13058.0,145.2515,145.3779,145.0862,145.2321,13058.0
2023-12-15 14:35:00,149.27,149.55,149.0,149.01,17347.0,145.164,145.4363,144.9014,144.9111,17347.0
2023-12-15 14:40:00,149.01,149.28,148.9,149.13,13728.0,144.9111,145.1737,144.8042,145.0278,13728.0
2023-12-15 14:45:00,149.12,149.43,149.02,149.34,28344.0,145.0181,145.3196,144.9209,145.2321,28344.0
2023-12-15 14:50:00,149.43,149.82,149.43,149.8,14701.0,145.3196,145.6989,145.3196,145.6794,14701.0
2023-12-15 14:55:00,149.77,149.78,149.45,149.68,14512.0,145.6502,145.66,145.339,145.5627,14512.0
2023-12-15 15:00:00,149.73,149.97,149.5,149.83,10806.0,145.6113,145.8447,145.3877,145.7086,10806.0
2023-12-15 15:05:00,149.73,149.81,148.86,149.09,21853.0,145.6113,145.6891,144.7653,144.9889,21853.0
2023-12-15 15:10:00,149.11,149.11,148.86,149.05,15905.0,145.0084,145.0084,144.7653,144.95,15905.0
2023-12-15 15:15:00,149.05,149.08,148.83,148.84,19873.0,144.95,144.9792,144.7361,144.7458,19873.0
2023-12-15 15:20:00,148.85,148.92,148.72,148.89,29476.0,144.7555,144.8236,144.6291,144.7944,29476.0
2023-12-15 15:25:00,148.93,148.93,148.16,148.58,24082.0,144.8333,144.8333,144.0845,144.493,24082.0
2023-12-15 15:30:00,148.61,148.7,147.97,148.01,13201.0,144.5221,144.6097,143.8998,143.9387,13201.0
2023-12-15 15:35:00,147.98,148.02,147.65,147.75,22285.0,143.9095,143.9484,143.5886,143.6858,22285.0
2023-12-15 15:40:00,147.7,147.7,147.12,147.15,30493.0,143.6372,143.6372,143.0731,143.1023,30493.0
2023-12-15 15:45:00,147.17,147.49,147.02,147.38,49468.0,143.1218,143.433,142.9759,143.326,49468.0
2023-12-15 15:50:00,147.34,147.61,147.29,147.58,89989.0,143.2871,143.5497,143.2385,143.5205,89989.0
2023-12-15 15:55:00,147.64,147.94,147.02,147.07,307670.0,143.5788,143.8706,142.9759,143.0245,307670.0
2023-12-18 09:30:00,147.14,147.42,144.77,145.58,155077.0,143.0926,143.3649,140.7878,141.5755,155077.0
2023-12-18 09:35:00,145.66,146.36,143.92,145.48,64295.0,141.6533,142.334,139.9612,141.4782,64295.0
2023-12-18 09:40:00,145.45,145.82,144.58,145.58,92481.0,141.4491,141.8089,140.603,141.5755,92481.0
2023-12-18 09:45:00,145.65,145.77,144.79,145.71,33158.0,141.6436,141.7603,140.8072,141.7019,33158.0
2023-12-18 09:50:00,145.81,146.5,145.52,145.87,61069.0,141.7992,142.4702,141.5171,141.8575,61069.0
2023-12-18 09:55:00,145.71,146.5,145.7,146.35,27227.0,141.7019,142.4702,141.6922,142.3243,27227.0
2023-12-18 10:00:00,146.18,146.88,145.38,145.5,45675.0,142.159,142.8397,141.381,141.4977,45675.0
2023-12-18 10:05:00,145.5,146.25,145.5,146.0,26748.0,141.4977,142.2271,141.4977,141.9839,26748.0
2023-12-18 10:10:00,146.06,146.2,145.72,145.98,36837.0,142.0423,142.1784,141.7116,141.9645,36837.0
2023-12-18 10:15:00,145.98,146.42,145.85,146.21,40079.0,141.9645,142.3924,141.8381,142.1882,40079.0
2023-12-18 10:20:00,146.22,146.32,145.8,146.0,29456.0,142.1979,142.2951,141.7894,141.9839,29456.0
2023-12-18 10:25:00,146.07,146.43,145.84,146.37,33325.0,142.052,142.4021,141.8283,142.3438,33325.0
2023-12-18 10:30:00,146.36,146.43,145.95,146.17,19250.0,142.334,142.4021,141.9353,142.1493,19250.0
2023-12-18 10:35:00,146.16,146.16,144.94,145.5,50581.0,142.1395,142.1395,140.9531,141.4977,50581.0
2023-12-18 10:40:00,145.52,145.84,145.19,145.75,20645.0,141.5171,141.8283,141.1962,141.7408,20645.0
2023-12-18 10:45:00,145.77,145.88,145.39,145.5,12102.0,141.7603,141.8672,141.3907,141.4977,12102.0
2023-12-18 10:50:00,145.5,145.7,145.4,145.49,41766.0,141.4977,141.6922,141.4004,141.488,41766.0
2023-12-18 10:55:00,145.55,145.74,145.5,145.67,10258.0,141.5463,141.7311,141.4977,141.663,10258.0
2023-12-18 11:00:00,145.74,145.75,145.39,145.5,23794.0,141.7311,141.7408,141.3907,141.4977,23794.0
2023-12-18 11:05:00,145.5,146.05,145.5,146.04,12815.0,141.4977,142.0326,141.4977,142.0228,12815.0
2023-12-18 11:10:00,146.03,146.41,145.89,146.34,14603.0,142.0131,142.3827,141.877,142.3146,14603.0
2023-12-18 11:15:00,146.31,147.04,146.25,146.89,16533.0,142.2854,142.9953,142.2271,142.8495,16533.0
2023-12-18 11:20:00,146.93,147.06,146.49,146.49,5335.0,142.8884,143.0148,142.4605,142.4605,5335.0
2023-12-18 11:25:00,146.53,146.71,146.45,146.56,10475.0,142.4994,142.6744,142.4216,142.5285,10475.0
2023-12-18 11:30:00,146.49,146.66,146.16,146.44,6735.0,142.4605,142.6258,142.1395,142.4118,6735.0
2023-12-18 11:35:00,146.33,146.34,145.87,146.16,7220.0,142.3049,142.3146,141.8575,142.1395,7220.0
2023-12-18 11:40:00,146.16,146.38,146.13,146.38,6338.0,142.1395,142.3535,142.1104,142.3535,6338.0
2023-12-18 11:45:00,146.33,146.78,146.24,146.7,6183.0,142.3049,142.7425,142.2173,142.6647,6183.0
2023-12-18 11:50:00,146.65,146.71,146.27,146.36,4934.0,142.6161,142.6744,142.2465,142.334,4934.0
2023-12-18 11:55:00,146.34,146.35,145.6,145.64,13235.0,142.3146,142.3243,141.5949,141.6338,13235.0
2023-12-18 12:00:00,145.68,146.01,145.23,145.39,13357.0,141.6727,141.9937,141.2351,141.3907,13357.0
2023-12-18 12:05:00,145.48,145.7,145.23,145.56,29815.0,141.4782,141.6922,141.2351,141.556,29815.0
2023-12-18 12:10:00,145.51,145.94,145.37,145.82,21875.0,141.5074,141.9256,141.3713,141.8089,21875.0
2023-12-18 12:15:00,145.88,146.05,145.68,146.02,13543.0,141.8672,142.0326,141.6727,142.0034,13543.0
2023-12-18 12:20:00,146.04,146.04,145.69,145.69,6144.0,142.0228,142.0228,141.6825,141.6825,6144.0
2023-12-18 12:25:00,145.71,146.03,145.7,145.95,12945.0,141.7019,142.0131,141.6922,141.9353,12945.0
2023-12-18 12:30:00,146.0,146.17,145.94,146.11,13094.0,141.9839,142.1493,141.9256,142.0909,13094.0
2023-12-18 12:35:00,146.11,146.38,145.92,146.18,9129.0,142.0909,142.3535,141.9061,142.159,9129.0
2023-12-18 12:40:00,146.11,146.38,146.01,146.32,5841.0,142.0909,142.3535,141.9937,142.2951,5841.0
2023-12-18 12:45:00,146.32,146.41,146.11,146.19,12230.0,142.2951,142.3827,142.0909,142.1687,12230.0
2023-12-18 12:50:00,146.15,146.15,145.72,146.01,8639.0,142.1298,142.1298,141.7116,141.9937,8639.0
2023-12-18 12:55:00,145.99,146.15,145.92,146.09,6189.0,141.9742,142.1298,141.9061,142.0715,6189.0
2023-12-18 13:00:00,146.1,146.11,145.87,145.93,4136.0,142.0812,142.0909,141.8575,141.9159,4136.0
2023-12-18 13:05:00,145.87,146.01,145.77,145.99,8035.0,141.8575,141.9937,141.7603,141.9742,8035.0
2023-12-18 13:10:00,145.99,146.1,145.87,145.9,7115.0,141.9742,142.0812,141.8575,141.8867,7115.0
2023-12-18 13:15:00,145.9,145.9,145.75,145.83,6821.0,141.8867,141.8867,141.7408,141.8186,6821.0
2023-12-18 13:20:00,145.86,146.18,145.72,145.72,20415.0,141.8478,142.159,141.7116,141.7116,20415.0
2023-12-18 13:25:00,145.77,146.12,145.72,146.1,45474.0,141.7603,142.1006,141.7116,142.0812,45474.0
2023-12-18 13:30:00,146.09,146.19,145.74,146.15,15344.0,142.0715,142.1687,141.7311,142.1298,15344.0
2023-12-18 13:35:00,146.09,146.2,146.0,146.1,8005.0,142.0715,142.1784,141.9839,142.0812,8005.0
2023-12-18 13:40:00,146.1,146.41,145.97,145.98,10085.0,142.0812,142.3827,141.9548,141.9645,10085.0
2023-12-18 13:45:00,146.09,146.36,146.08,146.35,5733.0,142.0715,142.334,142.0617,142.3243,5733.0
2023-12-18 13:50:00,146.33,146.62,146.25,146.62,9120.0,142.3049,142.5869,142.2271,142.5869,9120.0
2023-12-18 13:55:00,146.65,146.96,146.64,146.94,11845.0,142.6161,142.9175,142.6063,142.8981,11845.0
2023-12-18 14:00:00,146.89,147.35,146.85,147.33,19106.0,142.8495,143.2968,142.8106,143.2774,19106.0
2023-12-18 14:05:00,147.38,147.38,147.15,147.28,18871.0,143.326,143.326,143.1023,143.2287,18871.0
2023-12-18 14:10:00,147.25,147.29,146.98,146.98,19195.0,143.1996,143.2385,142.937,142.937,19195.0
2023-12-18 14:15:00,147.04,147.11,146.94,146.94,7897.0,142.9953,143.0634,142.8981,142.8981,7897.0
2023-12-18 14:20:00,146.94,147.29,146.94,147.07,14143.0,142.8981,143.2385,142.8981,143.0245,14143.0
2023-12-18 14:25:00,147.06,147.11,146.8,146.91,14887.0,143.0148,143.0634,142.7619,142.8689,14887.0
2023-12-18 14:30:00,146.86,146.89,146.47,146.52,8388.0,142.8203,142.8495,142.441,142.4896,8388.0
2023-12-18 14:35:00,146.53,146.72,146.53,146.59,5770.0,142.4994,142.6841,142.4994,142.5577,5770.0
2023-12-18 14:40:00,146.65,146.68,146.38,146.52,21747.0,142.6161,142.6452,142.3535,142.4896,21747.0
2023-12-18 14:45:00,146.49,146.73,146.35,146.69,15371.0,142.4605,142.6939,142.3243,142.655,15371.0
2023-12-18 14:50:00,146.76,146.83,146.5,146.78,8043.0,142.723,142.7911,142.4702,142.7425,8043.0
2023-12-18 14:55:00,146.75,146.75,146.61,146.66,7013.0,142.7133,142.7133,142.5772,142.6258,7013.0
2023-12-18 15:00:00,146.65,146.82,146.48,146.75,15505.0,142.6161,142.7814,142.4507,142.7133,15505.0
2023-12-18 15:05:00,146.78,146.93,146.66,146.77,7971.0,142.7425,142.8884,142.6258,142.7328,7971.0
2023-12-18 15:10:00,146.73,147.0,146.68,146.99,7352.0,142.6939,142.9564,142.6452,142.9467,7352.0
2023-12-18 15:15:00,147.02,147.19,146.96,147.0,9073.0,142.9759,143.1412,142.9175,142.9564,9073.0
2023-12-18 15:20:00,147.0,147.1,146.94,146.96,6079.0,142.9564,143.0537,142.8981,142.9175,6079.0
2023-12-18 15:25:00,146.94,147.0,146.71,146.78,9565.0,142.8981,142.9564,142.6744,142.7425,9565.0
2023-12-18 15:30:00,146.78,147.0,146.55,147.0,14609.0,142.7425,142.9564,142.5188,142.9564,14609.0
2023-12-18 15:35:00,147.0,147.0,146.64,146.85,12066.0,142.9564,142.9564,142.6063,142.8106,12066.0
2023-12-18 15:40:00,146.86,146.89,146.65,146.86,17557.0,142.8203,142.8495,142.6161,142.8203,17557.0
2023-12-18 15:45:00,146.84,146.99,146.65,146.74,31725.0,142.8008,142.9467,142.6161,142.7036,31725.0
2023-12-18 15:50:00,146.68,146.78,146.32,146.38,29625.0,142.6452,142.7425,142.2951,142.3535,29625.0
2023-12-18 15:55:00,146.39,146.41,145.88,145.91,111402.0,142.3632,142.3827,141.8672,141.8964,111402.0
2023-12-19 09:30:00,148.42,149.63,148.0,149.36,113975.0,144.3374,145.5141,143.9289,145.2515,113975.0
2023-12-19 09:35:00,149.41,149.99,148.43,148.81,48849.0,145.3001,145.8642,144.3471,144.7166,48849.0
2023-12-19 09:40:00,148.77,149.33,148.49,149.04,54090.0,144.6777,145.2223,144.4054,144.9403,54090.0
2023-12-19 09:45:00,149.0,150.18,148.9,150.06,36798.0,144.9014,146.049,144.8042,145.9323,36798.0
2023-12-19 09:50:00,150.1,150.11,148.95,149.1,27726.0,145.9712,145.9809,144.8528,144.9987,27726.0
2023-12-19 09:55:00,149.01,149.6,149.0,149.29,17891.0,144.9111,145.4849,144.9014,145.1834,17891.0
2023-12-19 10:00:00,149.39,149.7,149.14,149.51,12765.0,145.2807,145.5822,145.0376,145.3974,12765.0
2023-12-19 10:05:00,149.48,149.7,149.15,149.45,10369.0,145.3682,145.5822,145.0473,145.339,10369.0
2023-12-19 10:10:00,149.59,149.75,149.03,149.03,20883.0,145.4752,145.6308,144.9306,144.9306,20883.0
2023-12-19 10:15:00,149.12,149.7,148.95,149.47,18252.0,145.0181,145.5822,144.8528,145.3585,18252.0
2023-12-19 10:20:00,149.46,150.5,149.44,150.46,55957.0,145.3488,146.3602,145.3293,146.3213,55957.0
2023-12-19 10:25:00,150.46,151.29,150.45,150.59,44665.0,146.3213,147.1284,146.3115,146.4477,44665.0
2023-12-19 10:30:00,150.46,150.58,149.92,149.94,14311.0,146.3213,146.438,145.7961,145.8156,14311.0
2023-12-19 10:35:00,149.76,149.94,149.09,149.53,39807.0,145.6405,145.8156,144.9889,145.4168,39807.0
2023-12-19 10:40:00,149.4,149.42,148.52,148.52,42166.0,145.2904,145.3099,144.4346,144.4346,42166.0
2023-12-19 10:45:00,148.65,148.71,148.25,148.36,41417.0,144.561,144.6194,144.1721,144.279,41417.0
2023-12-19 10:50:00,148.3,148.3,147.62,147.63,31548.0,144.2207,144.2207,143.5594,143.5691,31548.0
2023-12-19 10:55:00,147.73,147.93,147.6,147.81,22395.0,143.6664,143.8609,143.5399,143.7442,22395.0
2023-12-19 11:00:00,147.81,148.14,147.53,147.88,19971.0,143.7442,144.0651,143.4719,143.8122,19971.0
2023-12-19 11:05:00,147.81,148.51,147.76,148.15,18814.0,143.7442,144.4249,143.6955,144.0748,18814.0
2023-12-19 11:10:00,148.24,148.55,148.16,148.5,17326.0,144.1623,144.4638,144.0845,144.4152,17326.0
2023-12-19 11:15:00,148.45,148.64,148.33,148.56,19830.0,144.3665,144.5513,144.2498,144.4735,19830.0
2023-12-19 11:20:00,148.55,148.88,148.44,148.82,15537.0,144.4638,144.7847,144.3568,144.7264,15537.0
2023-12-19 11:25:00,148.82,149.33,148.65,149.01,13173.0,144.7264,145.2223,144.561,144.9111,13173.0
2023-12-19 11:30:00,148.89,149.04,148.28,148.31,17684.0,144.7944,144.9403,144.2012,144.2304,17684.0
2023-12-19 11:35:00,148.31,148.87,148.24,148.8,15738.0,144.2304,144.775,144.1623,144.7069,15738.0
2023-12-19 11:40:00,148.79,148.82,148.58,148.65,9310.0,144.6972,144.7264,144.493,144.561,9310.0
2023-12-19 11:45:00,148.72,148.93,148.65,148.65,13725.0,144.6291,144.8333,144.561,144.561,13725.0
2023-12-19 11:50:00,148.7,148.74,148.35,148.74,10898.0,144.6097,144.6486,144.2693,144.6486,10898.0
2023-12-19 11:55:00,148.68,148.74,148.2,148.2,12363.0,144.5902,144.6486,144.1234,144.1234,12363.0
2023-12-19 12:00:00,148.2,148.49,148.08,148.22,8253.0,144.1234,144.4054,144.0067,144.1429,8253.0
2023-12-19 12:05:00,148.33,148.47,148.23,148.39,8115.0,144.2498,144.386,144.1526,144.3082,8115.0
2023-12-19 12:10:00,148.36,148.46,148.19,148.4,9930.0,144.279,144.3763,144.1137,144.3179,9930.0
2023-12-19 12:15:00,148.46,149.03,148.42,149.03,6386.0,144.3763,144.9306,144.3374,144.9306,6386.0
2023-12-19 12:20:00,149.06,149.06,148.6,148.6,9535.0,144.9598,144.9598,144.5124,144.5124,9535.0
2023-12-19 12:25:00,148.67,149.11,148.64,149.0,10482.0,144.5805,145.0084,144.5513,144.9014,10482.0
2023-12-19 12:30:00,148.98,149.12,148.9,149.12,13763.0,144.882,145.0181,144.8042,145.0181,13763.0
2023-12-19 12:35:00,149.11,149.25,149.04,149.08,10380.0,145.0084,145.1445,144.9403,144.9792,10380.0
2023-12-19 12:40:00,149.1,149.1,148.85,148.85,7625.0,144.9987,144.9987,144.7555,144.7555,7625.0
2023-12-19 12:45:00,148.93,149.0,148.84,148.87,10212.0,144.8333,144.9014,144.7458,144.775,10212.0
2023-12-19 12:50:00,148.86,148.99,148.73,148.79,7739.0,144.7653,144.8917,144.6388,144.6972,7739.0
2023-12-19 12:55:00,148.87,149.17,148.87,149.02,6735.0,144.775,145.0667,144.775,144.9209,6735.0
2023-12-19 13:00:00,149.11,149.34,149.0,149.18,9070.0,145.0084,145.2321,144.9014,145.0765,9070.0
2023-12-19 13:05:00,149.28,149.33,148.99,149.07,9750.0,145.1737,145.2223,144.8917,144.9695,9750.0
2023-12-19 13:10:00,149.0,149.16,148.94,149.16,4656.0,144.9014,145.057,144.8431,145.057,4656.0
2023-12-19 13:15:00,149.03,149.3,148.91,149.09,8365.0,144.9306,145.1932,144.8139,144.9889,8365.0
2023-12-19 13:20:00,149.17,149.19,148.91,148.91,9274.0,145.0667,145.0862,144.8139,144.8139,9274.0
2023-12-19 13:25:00,149.04,149.18,148.97,148.97,6924.0,144.9403,145.0765,144.8722,144.8722,6924.0
2023-12-19 13:30:00,149.0,149.3,149.0,149.09,3399.0,144.9014,145.1932,144.9014,144.9889,3399.0
2023-12-19 13:35:00,149.15,149.44,149.09,149.24,5585.0,145.0473,145.3293,144.9889,145.1348,5585.0
2023-12-19 13:40:00,149.3,149.33,149.18,149.22,4772.0,145.1932,145.2223,145.0765,145.1154,4772.0
2023-12-19 13:45:00,149.25,149.38,149.18,149.25,4948.0,145.1445,145.271,145.0765,145.1445,4948.0
2023-12-19 13:50:00,149.25,149.25,148.97,149.15,9501.0,145.1445,145.1445,144.8722,145.0473,9501.0
2023-12-19 13:55:00,149.19,149.2,148.97,149.12,3567.0,145.0862,145.0959,144.8722,145.0181,3567.0
2023-12-19 14:00:00,149.11,149.11,148.88,148.98,12177.0,145.0084,145.0084,144.7847,144.882,12177.0
2023-12-19 14:05:00,149.0,149.14,148.96,149.03,5978.0,144.9014,145.0376,144.8625,144.9306,5978.0
2023-12-19 14:10:00,149.05,149.28,148.96,149.17,8380.0,144.95,145.1737,144.8625,145.0667,8380.0
2023-12-19 14:15:00,149.16,149.3,149.13,149.3,8229.0,145.057,145.1932,145.0278,145.1932,8229.0
2023-12-19 14:20:00,149.25,149.29,149.07,149.07,6391.0,145.1445,145.1834,144.9695,144.9695,6391.0
2023-12-19 14:25:00,149.13,149.14,148.95,149.06,8655.0,145.0278,145.0376,144.8528,144.9598,8655.0
2023-12-19 14:30:00,149.11,149.13,148.9,149.01,12684.0,145.0084,145.0278,144.8042,144.9111,12684.0
2023-12-19 14:35:00,149.06,149.28,148.98,149.22,13688.0,144.9598,145.1737,144.882,145.1154,13688.0
2023-12-19 14:40:00,149.22,149.48,149.12,149.44,10460.0,145.1154,145.3682,145.0181,145.3293,10460.0
2023-12-19 14:45:00,149.45,149.45,149.19,149.26,7036.0,145.339,145.339,145.0862,145.1543,7036.0
2023-12-19 14:50:00,149.2,149.29,149.14,149.22,6442.0,145.0959,145.1834,145.0376,145.1154,6442.0
2023-12-19 14:55:00,149.17,149.26,149.12,149.23,7111.0,145.0667,145.1543,145.0181,145.1251,7111.0
2023-12-19 15:00:00,149.25,149.56,149.25,149.3,7895.0,145.1445,145.446,145.1445,145.1932,7895.0
2023-12-19 15:05:00,149.27,149.27,148.85,149.04,10857.0,145.164,145.164,144.7555,144.9403,10857.0
2023-12-19 15:10:00,149.04,149.35,148.99,149.01,17819.0,144.9403,145.2418,144.8917,144.9111,17819.0
2023-12-19 15:15:00,149.02,149.21,148.95,149.09,11045.0,144.9209,145.1056,144.8528,144.9889,11045.0
2023-12-19 15:20:00,149.11,149.18,149.02,149.1,13408.0,145.0084,145.0765,144.9209,144.9987,13408.0
2023-12-19 15:25:00,149.11,149.16,148.88,149.12,11306.0,145.0084,145.057,144.7847,145.0181,11306.0
2023-12-19 15:30:00,149.12,149.15,148.85,149.12,10329.0,145.0181,145.0473,144.7555,145.0181,10329.0
2023-12-19 15:35:00,149.1,149.17,149.02,149.13,7050.0,144.9987,145.0667,144.9209,145.0278,7050.0
2023-12-19 15:40:00,149.16,149.36,149.14,149.31,13311.0,145.057,145.2515,145.0376,145.2029,13311.0
2023-12-19 15:45:00,149.28,149.33,149.07,149.14,21087.0,145.1737,145.2223,144.9695,145.0376,21087.0
2023-12-19 15:50:00,149.15,149.24,149.05,149.11,29878.0,145.0473,145.1348,144.95,145.0084,29878.0
2023-12-19 15:55:00,149.12,149.27,148.9,148.93,95106.0,145.0181,145.164,144.8042,144.8333,95106.0
2023-12-20 09:30:00,148.62,149.5,148.23,149.5,126510.0,144.5319,145.3877,144.1526,145.3877,126510.0
2023-12-20 09:35:00,149.52,149.6,148.44,148.61,27959.0,145.4071,145.4849,144.3568,144.5221,27959.0
2023-12-20 09:40:00,148.58,149.13,148.43,148.63,24601.0,144.493,145.0278,144.3471,144.5416,24601.0
2023-12-20 09:45:00,148.61,149.59,148.44,149.43,19881.0,144.5221,145.4752,144.3568,145.3196,19881.0
2023-12-20 09:50:00,149.33,149.42,148.67,148.74,14433.0,145.2223,145.3099,144.5805,144.6486,14433.0
2023-12-20 09:55:00,148.8,149.16,148.29,149.14,23770.0,144.7069,145.057,144.211,145.0376,23770.0
2023-12-20 10:00:00,148.91,149.15,148.56,148.95,16851.0,144.8139,145.0473,144.4735,144.8528,16851.0
2023-12-20 10:05:00,148.86,150.07,148.86,149.95,28133.0,144.7653,145.942,144.7653,145.8253,28133.0
2023-12-20 10:10:00,149.96,149.99,149.1,149.36,13075.0,145.835,145.8642,144.9987,145.2515,13075.0
2023-12-20 10:15:00,149.26,149.39,148.5,148.53,15317.0,145.1543,145.2807,144.4152,144.4443,15317.0
2023-12-20 10:20:00,148.54,149.0,148.44,148.5,20877.0,144.4541,144.9014,144.3568,144.4152,20877.0
2023-12-20 10:25:00,148.5,148.81,148.45,148.63,22341.0,144.4152,144.7166,144.3665,144.5416,22341.0
2023-12-20 10:30:00,148.6,149.22,148.37,149.22,30236.0,144.5124,145.1154,144.2887,145.1154,30236.0
2023-12-20 10:35:00,149.12,149.33,148.97,149.17,20409.0,145.0181,145.2223,144.8722,145.0667,20409.0
2023-12-20 10:40:00,149.17,149.17,148.36,148.62,22891.0,145.0667,145.0667,144.279,144.5319,22891.0
2023-12-20 10:45:00,148.87,149.37,148.62,148.87,15764.0,144.775,145.2612,144.5319,144.775,15764.0
2023-12-20 10:50:00,148.7,148.83,148.47,148.47,11078.0,144.6097,144.7361,144.386,144.386,11078.0
2023-12-20 10:55:00,148.47,148.74,148.35,148.65,9531.0,144.386,144.6486,144.2693,144.561,9531.0
2023-12-20 11:00:00,148.6,148.8,148.42,148.63,7729.0,144.5124,144.7069,144.3374,144.5416,7729.0
2023-12-20 11:05:00,148.57,148.73,148.35,148.67,23689.0,144.4832,144.6388,144.2693,144.5805,23689.0
2023-12-20 11:10:00,148.69,148.92,148.62,148.72,8120.0,144.5999,144.8236,144.5319,144.6291,8120.0
2023-12-20 11:15:00,148.62,148.7,148.49,148.56,15011.0,144.5319,144.6097,144.4054,144.4735,15011.0
2023-12-20 11:20:00,148.52,148.9,148.47,148.86,9372.0,144.4346,144.8042,144.386,144.7653,9372.0
2023-12-20 11:25:00,148.85,148.95,148.6,148.66,13044.0,144.7555,144.8528,144.5124,144.5708,13044.0
2023-12-20 11:30:00,148.74,148.77,148.51,148.61,5248.0,144.6486,144.6777,144.4249,144.5221,5248.0
2023-12-20 11:35:00,148.62,148.73,148.55,148.55,3872.0,144.5319,144.6388,144.4638,144.4638,3872.0
2023-12-20 11:40:00,148.57,148.6,148.2,148.5,28902.0,144.4832,144.5124,144.1234,144.4152,28902.0
2023-12-20 11:45:00,148.5,148.75,148.42,148.47,4349.0,144.4152,144.6583,144.3374,144.386,4349.0
2023-12-20 11:50:00,148.42,148.6,148.41,148.48,4435.0,144.3374,144.5124,144.3276,144.3957,4435.0
2023-12-20 11:55:00,148.47,148.7,148.47,148.58,15880.0,144.386,144.6097,144.386,144.493,15880.0
2023-12-20 12:00:00,148.64,149.07,148.62,148.69,10928.0,144.5513,144.9695,144.5319,144.5999,10928.0
2023-12-20 12:05:00,148.82,148.95,148.76,148.84,4994.0,144.7264,144.8528,144.668,144.7458,4994.0
2023-12-20 12:10:00,148.8,148.99,148.8,148.97,4654.0,144.7069,144.8917,144.7069,144.8722,4654.0
2023-12-20 12:15:00,148.92,149.0,148.78,148.84,3286.0,144.8236,144.9014,144.6875,144.7458,3286.0
2023-12-20 12:20:00,148.83,148.83,148.58,148.72,4718.0,144.7361,144.7361,144.493,144.6291,4718.0
2023-12-20 12:25:00,148.65,148.91,148.65,148.82,8123.0,144.561,144.8139,144.561,144.7264,8123.0
2023-12-20 12:30:00,148.87,149.02,148.65,148.7,7598.0,144.775,144.9209,144.561,144.6097,7598.0
2023-12-20 12:35:00,148.64,148.68,148.48,148.54,13898.0,144.5513,144.5902,144.3957,144.4541,13898.0
2023-12-20 12:40:00,148.57,148.6,148.48,148.55,7455.0,144.4832,144.5124,144.3957,144.4638,7455.0
2023-12-20 12:45:00,148.5,148.68,148.48,148.59,11069.0,144.4152,144.5902,144.3957,144.5027,11069.0
2023-12-20 12:50:00,148.61,148.79,148.61,148.68,7270.0,144.5221,144.6972,144.5221,144.5902,7270.0
2023-12-20 12:55:00,148.65,148.7,148.62,148.67,3313.0,144.561,144.6097,144.5319,144.5805,3313.0
2023-12-20 13:00:00,148.65,148.66,148.48,148.65,14750.0,144.561,144.5708,144.3957,144.561,14750.0
2023-12-20 13:05:00,148.59,148.71,148.58,148.67,2101.0,144.5027,144.6194,144.493,144.5805,2101.0
2023-12-20 13:10:00,148.62,148.73,148.53,148.73,4894.0,144.5319,144.6388,144.4443,144.6388,4894.0
2023-12-20 13:15:00,148.6,148.77,148.57,148.58,4178.0,144.5124,144.6777,144.4832,144.493,4178.0
2023-12-20 13:20:00,148.62,148.72,148.48,148.52,11621.0,144.5319,144.6291,144.3957,144.4346,11621.0
2023-12-20 13:25:00,148.49,148.51,148.08,148.19,6867.0,144.4054,144.4249,144.0067,144.1137,6867.0
2023-12-20 13:30:00,148.21,148.33,148.19,148.19,4845.0,144.1332,144.2498,144.1137,144.1137,4845.0
2023-12-20 13:35:00,148.19,148.38,148.08,148.27,7746.0,144.1137,144.2985,144.0067,144.1915,7746.0
2023-12-20 13:40:00,148.29,148.3,147.91,148.18,13391.0,144.211,144.2207,143.8414,144.104,13391.0
2023-12-20 13:45:00,148.14,148.21,147.99,148.09,7573.0,144.0651,144.1332,143.9192,144.0165,7573.0
2023-12-20 13:50:00,148.0,148.01,147.61,147.61,14314.0,143.9289,143.9387,143.5497,143.5497,14314.0
2023-12-20 13:55:00,147.6,147.6,147.14,147.14,11050.0,143.5399,143.5399,143.0926,143.0926,11050.0
2023-12-20 14:00:00,147.14,147.22,146.69,146.72,20171.0,143.0926,143.1704,142.655,142.6841,20171.0
2023-12-20 14:05:00,146.7,146.9,146.36,146.41,18142.0,142.6647,142.8592,142.334,142.3827,18142.0
2023-12-20 14:10:00,146.41,146.72,146.34,146.72,12810.0,142.3827,142.6841,142.3146,142.6841,12810.0
2023-12-20 14:15:00,146.71,147.03,146.51,146.64,13596.0,142.6744,142.9856,142.4799,142.6063,13596.0
2023-12-20 14:20:00,146.64,146.66,146.31,146.35,12368.0,142.6063,142.6258,142.2854,142.3243,12368.0
2023-12-20 14:25:00,146.36,146.41,145.94,145.94,18349.0,142.334,142.3827,141.9256,141.9256,18349.0
2023-12-20 14:30:00,145.93,145.93,145.32,145.59,10564.0,141.9159,141.9159,141.3226,141.5852,10564.0
2023-12-20 14:35:00,145.51,145.51,144.34,144.39,25696.0,141.5074,141.5074,140.3696,140.4182,25696.0
2023-12-20 14:40:00,144.37,144.84,144.1,144.2,28789.0,140.3988,140.8559,140.1362,140.2335,28789.0
2023-12-20 14:45:00,144.12,144.26,143.53,143.78,44821.0,140.1557,140.2918,139.5819,139.825,44821.0
2023-12-20 14:50:00,143.79,143.88,142.1,143.31,60183.0,139.8347,139.9223,138.1912,139.3679,60183.0
2023-12-20 14:55:00,143.36,143.51,142.67,142.73,26047.0,139.4166,139.5624,138.7455,138.8039,26047.0
2023-12-20 15:00:00,142.62,143.04,142.05,142.08,27584.0,138.6969,139.1054,138.1426,138.1718,27584.0
2023-12-20 15:05:00,142.06,142.42,141.77,142.31,43298.0,138.1523,138.5024,137.8703,138.3954,43298.0
2023-12-20 15:10:00,142.36,143.03,142.32,142.71,27765.0,138.4441,139.0956,138.4052,138.7844,27765.0
2023-12-20 15:15:00,142.74,143.77,142.68,143.71,27207.0,138.8136,139.8153,138.7553,139.7569,27207.0
2023-12-20 15:20:00,143.65,143.88,143.23,143.27,37133.0,139.6986,139.9223,139.2901,139.329,37133.0
2023-12-20 15:25:00,143.19,143.24,142.14,142.2,33988.0,139.2512,139.2999,138.2301,138.2885,33988.0
2023-12-20 15:30:00,142.22,142.82,142.2,142.81,21752.0,138.3079,138.8914,138.2885,138.8817,21752.0
2023-12-20 15:35:00,142.8,143.03,142.42,142.42,21009.0,138.872,139.0956,138.5024,138.5024,21009.0
2023-12-20 15:40:00,142.55,142.93,142.43,142.87,29401.0,138.6288,138.9984,138.5121,138.94,29401.0
2023-12-20 15:45:00,142.85,143.16,142.7,143.15,40872.0,138.9206,139.2221,138.7747,139.2123,40872.0
2023-12-20 15:50:00,143.19,143.38,142.53,142.7,49700.0,139.2512,139.436,138.6094,138.7747,49700.0
2023-12-20 15:55:00,142.68,142.68,142.14,142.54,145511.0,138.7553,138.7553,138.2301,138.6191,145511.0
2023-12-21 09:30:00,146.12,146.86,146.03,146.53,75919.0,142.1006,142.8203,142.0131,142.4994,75919.0
2023-12-21 09:35:00,146.61,146.9,145.32,145.32,44429.0,142.5772,142.8592,141.3226,141.3226,44429.0
2023-12-21 09:40:00,145.45,145.45,144.05,145.0,27447.0,141.4491,141.4491,140.0876,141.0114,27447.0
2023-12-21 09:45:00,145.09,146.35,144.38,146.16,24285.0,141.099,142.3243,140.4085,142.1395,24285.0
2023-12-21 09:50:00,146.27,146.28,145.35,145.48,9021.0,142.2465,142.2562,141.3518,141.4782,9021.0
2023-12-21 09:55:00,145.46,145.61,144.9,145.34,17755.0,141.4588,141.6047,140.9142,141.3421,17755.0
2023-12-21 10:00:00,145.28,145.64,144.82,144.91,17661.0,141.2837,141.6338,140.8364,140.9239,17661.0
2023-12-21 10:05:00,144.73,145.12,144.38,144.42,17651.0,140.7489,141.1281,140.4085,140.4474,17651.0
2023-12-21 10:10:00,144.5,146.35,144.42,146.08,49811.0,140.5252,142.3243,140.4474,142.0617,49811.0
2023-12-21 10:15:00,146.08,146.78,145.91,146.4,30991.0,142.0617,142.7425,141.8964,142.3729,30991.0
2023-12-21 10:20:00,146.35,147.33,146.34,146.75,15959.0,142.3243,143.2774,142.3146,142.7133,15959.0
2023-12-21 10:25:00,146.79,146.82,145.51,145.52,9852.0,142.7522,142.7814,141.5074,141.5171,9852.0
2023-12-21 10:30:00,145.35,146.25,145.34,146.25,8643.0,141.3518,142.2271,141.3421,142.2271,8643.0
2023-12-21 10:35:00,145.94,146.18,145.28,145.41,8429.0,141.9256,142.159,141.2837,141.4102,8429.0
2023-12-21 10:40:00,145.34,145.95,145.0,145.81,19589.0,141.3421,141.9353,141.0114,141.7992,19589.0
2023-12-21 10:45:00,145.67,146.11,145.14,145.27,9679.0,141.663,142.0909,141.1476,141.274,9679.0
2023-12-21 10:50:00,145.21,145.21,144.91,145.05,7923.0,141.2157,141.2157,140.9239,141.0601,7923.0
2023-12-21 10:55:00,145.15,146.03,145.0,145.89,13227.0,141.1573,142.0131,141.0114,141.877,13227.0
2023-12-21 11:00:00,145.98,146.14,145.72,145.75,11169.0,141.9645,142.1201,141.7116,141.7408,11169.0
2023-12-21 11:05:00,145.67,145.67,145.2,145.2,6039.0,141.663,141.663,141.2059,141.2059,6039.0
2023-12-21 11:10:00,145.28,145.48,145.19,145.43,7027.0,141.2837,141.4782,141.1962,141.4296,7027.0
2023-12-21 11:15:00,145.43,145.49,145.06,145.16,5797.0,141.4296,141.488,141.0698,141.167,5797.0
2023-12-21 11:20:00,145.13,145.33,144.97,145.11,8606.0,141.1379,141.3324,140.9823,141.1184,8606.0
2023-12-21 11:25:00,144.97,145.46,144.95,145.41,3869.0,140.9823,141.4588,140.9628,141.4102,3869.0
2023-12-21 11:30:00,145.47,145.63,145.24,145.25,13460.0,141.4685,141.6241,141.2448,141.2546,13460.0
2023-12-21 11:35:00,145.33,145.63,145.26,145.35,6774.0,141.3324,141.6241,141.2643,141.3518,6774.0
2023-12-21 11:40:00,145.21,145.29,145.12,145.19,6626.0,141.2157,141.2935,141.1281,141.1962,6626.0
2023-12-21 11:45:00,145.13,145.35,145.12,145.27,6202.0,141.1379,141.3518,141.1281,141.274,6202.0
2023-12-21 11:50:00,145.24,145.28,144.92,145.11,11351.0,141.2448,141.2837,140.9336,141.1184,11351.0
2023-12-21 11:55:00,145.16,145.38,145.16,145.36,2415.0,141.167,141.381,141.167,141.3615,2415.0
2023-12-21 12:00:00,145.34,145.6,145.0,145.11,5577.0,141.3421,141.5949,141.0114,141.1184,5577.0
2023-12-21 12:05:00,145.0,145.24,144.7,144.72,6908.0,141.0114,141.2448,140.7197,140.7392,6908.0
2023-12-21 12:10:00,144.78,145.16,144.61,144.65,12193.0,140.7975,141.167,140.6322,140.6711,12193.0
2023-12-21 12:15:00,144.69,145.23,144.69,145.09,11573.0,140.71,141.2351,140.71,141.099,11573.0
2023-12-21 12:20:00,145.22,145.22,144.89,144.91,2210.0,141.2254,141.2254,140.9045,140.9239,2210.0
2023-12-21 12:25:00,144.94,145.03,144.64,144.66,4464.0,140.9531,141.0406,140.6614,140.6808,4464.0
2023-12-21 12:30:00,144.64,145.18,144.36,144.37,16817.0,140.6614,141.1865,140.3891,140.3988,16817.0
2023-12-21 12:35:00,144.51,144.62,144.2,144.47,8936.0,140.5349,140.6419,140.2335,140.496,8936.0
2023-12-21 12:40:00,144.46,145.15,144.46,144.97,5296.0,140.4863,141.1573,140.4863,140.9823,5296.0
2023-12-21 12:45:00,145.02,145.16,144.86,144.89,5396.0,141.0309,141.167,140.8753,140.9045,5396.0
2023-12-21 12:50:00,144.8,145.05,144.64,144.65,4077.0,140.817,141.0601,140.6614,140.6711,4077.0
2023-12-21 12:55:00,144.6,144.7,144.17,144.51,9687.0,140.6225,140.7197,140.2043,140.5349,9687.0
2023-12-21 13:00:00,144.44,144.84,144.2,144.68,13366.0,140.4669,140.8559,140.2335,140.7003,13366.0
2023-12-21 13:05:00,144.68,144.76,144.25,144.42,4673.0,140.7003,140.7781,140.2821,140.4474,4673.0
2023-12-21 13:10:00,144.26,144.52,144.19,144.19,3486.0,140.2918,140.5447,140.2237,140.2237,3486.0
2023-12-21 13:15:00,144.2,144.26,143.5,143.54,17145.0,140.2335,140.2918,139.5527,139.5916,17145.0
2023-12-21 13:20:00,143.6,144.55,143.48,144.41,22305.0,139.65,140.5738,139.5333,140.4377,22305.0
2023-12-21 13:25:00,144.07,144.24,143.99,144.12,7959.0,140.107,140.2724,140.0292,140.1557,7959.0
2023-12-21 13:30:00,144.35,144.39,143.63,143.96,7199.0,140.3793,140.4182,139.6791,140.0001,7199.0
2023-12-21 13:35:00,144.06,144.19,143.7,144.06,4214.0,140.0973,140.2237,139.7472,140.0973,4214.0
2023-12-21 13:40:00,143.97,144.38,143.88,144.26,5026.0,140.0098,140.4085,139.9223,140.2918,5026.0
2023-12-21 13:45:00,144.11,144.45,144.11,144.35,5787.0,140.1459,140.4766,140.1459,140.3793,5787.0
2023-12-21 13:50:00,144.25,144.62,144.15,144.25,7824.0,140.2821,140.6419,140.1848,140.2821,7824.0
2023-12-21 13:55:00,144.32,144.61,144.29,144.61,1922.0,140.3502,140.6322,140.321,140.6322,1922.0
2023-12-21 14:00:00,144.56,144.66,144.42,144.53,4055.0,140.5836,140.6808,140.4474,140.5544,4055.0
2023-12-21 14:05:00,144.51,144.72,144.3,144.31,6682.0,140.5349,140.7392,140.3307,140.3404,6682.0
2023-12-21 14:10:00,144.3,144.52,144.11,144.16,10277.0,140.3307,140.5447,140.1459,140.1946,10277.0
2023-12-21 14:15:00,144.19,144.31,144.14,144.25,11172.0,140.2237,140.3404,140.1751,140.2821,11172.0
2023-12-21 14:20:00,144.2,144.23,143.8,143.9,8346.0,140.2335,140.2626,139.8445,139.9417,8346.0
2023-12-21 14:25:00,143.91,144.32,143.91,144.2,7983.0,139.9514,140.3502,139.9514,140.2335,7983.0
2023-12-21 14:30:00,144.18,144.38,144.08,144.34,4507.0,140.214,140.4085,140.1168,140.3696,4507.0
2023-12-21 14:35:00,144.31,144.95,144.18,144.86,19270.0,140.3404,140.9628,140.214,140.8753,19270.0
2023-12-21 14:40:00,144.83,144.96,144.72,144.82,3780.0,140.8461,140.9725,140.7392,140.8364,3780.0
2023-12-21 14:45:00,144.72,144.84,144.51,144.52,6122.0,140.7392,140.8559,140.5349,140.5447,6122.0
2023-12-21 14:50:00,144.47,144.47,144.03,144.09,11542.0,140.496,140.496,140.0681,140.1265,11542.0
2023-12-21 14:55:00,144.09,144.18,143.87,144.14,10363.0,140.1265,140.214,139.9125,140.1751,10363.0
2023-12-21 15:00:00,144.16,144.27,143.98,144.13,6349.0,140.1946,140.3015,140.0195,140.1654,6349.0
2023-12-21 15:05:00,144.1,144.23,144.04,144.18,4609.0,140.1362,140.2626,140.0779,140.214,4609.0
2023-12-21 15:10:00,144.23,144.44,144.21,144.39,6859.0,140.2626,140.4669,140.2432,140.4182,6859.0
2023-12-21 15:15:00,144.36,144.65,144.34,144.5,7143.0,140.3891,140.6711,140.3696,140.5252,7143.0
2023-12-21 15:20:00,144.54,144.54,143.98,144.09,13311.0,140.5641,140.5641,140.0195,140.1265,13311.0
2023-12-21 15:25:00,144.08,144.44,144.01,144.44,7992.0,140.1168,140.4669,140.0487,140.4669,7992.0
2023-12-21 15:30:00,144.46,144.68,144.26,144.53,10878.0,140.4863,140.7003,140.2918,140.5544,10878.0
2023-12-21 15:35:00,144.44,144.82,144.31,144.55,8232.0,140.4669,140.8364,140.3404,140.5738,8232.0
2023-12-21 15:40:00,144.56,144.77,144.49,144.69,11403.0,140.5836,140.7878,140.5155,140.71,11403.0
2023-12-21 15:45:00,144.69,145.09,144.6,145.04,13836.0,140.71,141.099,140.6225,141.0503,13836.0
2023-12-21 15:50:00,145.0,145.32,145.0,145.25,17638.0,141.0114,141.3226,141.0114,141.2546,17638.0
2023-12-21 15:55:00,145.23,145.66,145.23,145.3,90268.0,141.2351,141.6533,141.2351,141.3032,90268.0
2023-12-22 09:30:00,145.94,147.56,145.45,147.43,46482.0,141.9256,143.501,141.4491,143.3746,46482.0
2023-12-22 09:35:00,147.56,149.04,147.3,148.48,27190.0,143.501,144.9403,143.2482,144.3957,27190.0
2023-12-22 09:40:00,148.25,148.63,147.65,148.53,14587.0,144.1721,144.5416,143.5886,144.4443,14587.0
2023-12-22 09:45:00,148.53,148.63,147.11,147.81,27717.0,144.4443,144.5416,143.0634,143.7442,27717.0
2023-12-22 09:50:00,147.84,148.38,147.37,147.74,20098.0,143.7733,144.2985,143.3163,143.6761,20098.0
2023-12-22 09:55:00,147.69,148.73,147.65,148.31,20922.0,143.6275,144.6388,143.5886,144.2304,20922.0
2023-12-22 10:00:00,148.44,149.89,148.44,149.46,31776.0,144.3568,145.7669,144.3568,145.3488,31776.0
2023-12-22 10:05:00,149.23,149.59,148.93,149.16,18177.0,145.1251,145.4752,144.8333,145.057,18177.0
2023-12-22 10:10:00,149.13,149.84,149.12,149.65,16956.0,145.0278,145.7183,145.0181,145.5335,16956.0
2023-12-22 10:15:00,149.65,149.69,148.99,149.03,12078.0,145.5335,145.5724,144.8917,144.9306,12078.0
2023-12-22 10:20:00,148.93,149.01,148.5,148.78,14232.0,144.8333,144.9111,144.4152,144.6875,14232.0
2023-12-22 10:25:00,148.56,149.21,148.56,149.19,14482.0,144.4735,145.1056,144.4735,145.0862,14482.0
2023-12-22 10:30:00,149.27,149.6,149.09,149.49,12731.0,145.164,145.4849,144.9889,145.3779,12731.0
2023-12-22 10:35:00,149.46,149.79,149.39,149.63,23573.0,145.3488,145.6697,145.2807,145.5141,23573.0
2023-12-22 10:40:00,149.71,149.83,149.38,149.6,21009.0,145.5919,145.7086,145.271,145.4849,21009.0
2023-12-22 10:45:00,149.62,149.94,149.48,149.71,27220.0,145.5044,145.8156,145.3682,145.5919,27220.0
2023-12-22 10:50:00,149.53,149.89,149.53,149.79,14309.0,145.4168,145.7669,145.4168,145.6697,14309.0
2023-12-22 10:55:00,149.83,149.88,149.13,149.41,26322.0,145.7086,145.7572,145.0278,145.3001,26322.0
2023-12-22 11:00:00,149.36,149.63,148.93,149.47,15064.0,145.2515,145.5141,144.8333,145.3585,15064.0
2023-12-22 11:05:00,149.54,149.9,149.26,149.9,33975.0,145.4266,145.7767,145.1543,145.7767,33975.0
2023-12-22 11:10:00,149.86,150.06,149.6,149.94,36371.0,145.7378,145.9323,145.4849,145.8156,36371.0
2023-12-22 11:15:00,149.94,150.01,149.83,149.9,15514.0,145.8156,145.8836,145.7086,145.7767,15514.0
2023-12-22 11:20:00,149.92,150.28,149.91,150.22,28400.0,145.7961,146.1462,145.7864,146.0879,28400.0
2023-12-22 11:25:00,150.25,150.99,150.14,150.91,38413.0,146.117,146.8367,146.0101,146.7589,38413.0
2023-12-22 11:30:00,150.8,151.1,150.57,150.67,51362.0,146.6519,146.9437,146.4282,146.5255,51362.0
2023-12-22 11:35:00,150.7,150.99,150.57,150.83,19841.0,146.5547,146.8367,146.4282,146.6811,19841.0
2023-12-22 11:40:00,150.84,150.87,150.49,150.7,10102.0,146.6908,146.72,146.3504,146.5547,10102.0
2023-12-22 11:45:00,150.64,150.95,150.33,150.33,15429.0,146.4963,146.7978,146.1948,146.1948,15429.0
2023-12-22 11:50:00,150.38,150.67,150.31,150.59,14742.0,146.2435,146.5255,146.1754,146.4477,14742.0
2023-12-22 11:55:00,150.71,150.8,150.6,150.62,9258.0,146.5644,146.6519,146.4574,146.4769,9258.0
2023-12-22 12:00:00,150.65,150.76,150.55,150.72,10486.0,146.506,146.613,146.4088,146.5741,10486.0
2023-12-22 12:05:00,150.8,150.86,150.38,150.48,12044.0,146.6519,146.7103,146.2435,146.3407,12044.0
2023-12-22 12:10:00,150.46,150.72,150.31,150.61,9100.0,146.3213,146.5741,146.1754,146.4671,9100.0
2023-12-22 12:15:00,150.62,151.02,150.57,151.0,17070.0,146.4769,146.8659,146.4282,146.8464,17070.0
2023-12-22 12:20:00,151.0,151.22,150.9,151.22,21083.0,146.8464,147.0604,146.7492,147.0604,21083.0
2023-12-22 12:25:00,151.23,151.72,151.16,151.61,15405.0,147.0701,147.5466,147.002,147.4396,15405.0
2023-12-22 12:30:00,151.61,151.89,151.44,151.87,13193.0,147.4396,147.7119,147.2743,147.6925,13193.0
2023-12-22 12:35:00,151.75,152.22,151.75,152.0,69539.0,147.5758,148.0328,147.5758,147.8189,69539.0
2023-12-22 12:40:00,152.06,152.36,151.85,152.26,19403.0,147.8772,148.169,147.673,148.0717,19403.0
2023-12-22 12:45:00,152.34,152.74,152.22,152.42,24078.0,148.1495,148.5385,148.0328,148.2273,24078.0
2023-12-22 12:50:00,152.47,152.75,152.46,152.75,12460.0,148.276,148.5483,148.2662,148.5483,12460.0
2023-12-22 12:55:00,152.75,152.79,152.39,152.44,28854.0,148.5483,148.5872,148.1982,148.2468,28854.0
2023-12-22 13:00:00,152.44,152.47,152.17,152.35,17086.0,148.2468,148.276,147.9842,148.1593,17086.0
2023-12-22 13:05:00,152.36,152.63,152.34,152.6,12532.0,148.169,148.4316,148.1495,148.4024,12532.0
2023-12-22 13:10:00,152.53,152.85,152.46,152.58,43170.0,148.3343,148.6455,148.2662,148.3829,43170.0
2023-12-22 13:15:00,152.59,152.67,152.4,152.51,17188.0,148.3927,148.4705,148.2079,148.3149,17188.0
2023-12-22 13:20:00,152.5,152.98,152.46,152.91,23313.0,148.3051,148.7719,148.2662,148.7039,23313.0
2023-12-22 13:25:00,152.97,153.16,152.79,153.02,21642.0,148.7622,148.947,148.5872,148.8108,21642.0
2023-12-22 13:30:00,152.99,153.19,152.72,152.78,17550.0,148.7817,148.9762,148.5191,148.5774,17550.0
2023-12-22 13:35:00,152.78,153.03,152.6,152.71,29859.0,148.5774,148.8206,148.4024,148.5094,29859.0
2023-12-22 13:40:00,152.73,153.14,152.66,153.07,12069.0,148.5288,148.9275,148.4607,148.8595,12069.0
2023-12-22 13:45:00,153.02,153.37,152.94,153.31,9924.0,148.8108,149.1512,148.733,149.0929,9924.0
2023-12-22 13:50:00,153.15,153.44,153.04,153.21,22265.0,148.9373,149.2193,148.8303,148.9956,22265.0
2023-12-22 13:55:00,153.25,153.54,153.25,153.3,10080.0,149.0345,149.3165,149.0345,149.0831,10080.0
2023-12-22 14:00:00,153.31,153.4,153.1,153.33,21477.0,149.0929,149.1804,148.8886,149.1123,21477.0
2023-12-22 14:05:00,153.26,153.35,152.55,152.63,22035.0,149.0442,149.1318,148.3538,148.4316,22035.0
2023-12-22 14:10:00,152.6,152.67,152.16,152.25,18301.0,148.4024,148.4705,147.9745,148.062,18301.0
2023-12-22 14:15:00,152.26,152.34,151.51,151.92,26400.0,148.0717,148.1495,147.3424,147.7411,26400.0
2023-12-22 14:20:00,151.87,152.08,151.21,151.43,25417.0,147.6925,147.8967,147.0506,147.2646,25417.0
2023-12-22 14:25:00,151.48,151.59,150.43,150.47,36107.0,147.3132,147.4202,146.2921,146.331,36107.0
2023-12-22 14:30:00,150.43,150.49,149.68,150.06,56718.0,146.2921,146.3504,145.5627,145.9323,56718.0
2023-12-22 14:35:00,150.03,150.7,150.03,150.6,10614.0,145.9031,146.5547,145.9031,146.4574,10614.0
2023-12-22 14:40:00,150.67,151.04,150.46,150.9,6553.0,146.5255,146.8853,146.3213,146.7492,6553.0
2023-12-22 14:45:00,150.86,150.96,150.37,150.49,15927.0,146.7103,146.8075,146.2337,146.3504,15927.0
2023-12-22 14:50:00,150.5,150.76,150.49,150.66,11568.0,146.3602,146.613,146.3504,146.5158,11568.0
2023-12-22 14:55:00,150.76,151.05,150.76,151.05,7104.0,146.613,146.895,146.613,146.895,7104.0
2023-12-22 15:00:00,151.07,151.12,150.74,150.97,7032.0,146.9145,146.9631,146.5936,146.8172,7032.0
2023-12-22 15:05:00,150.96,151.14,150.65,150.72,5964.0,146.8075,146.9826,146.506,146.5741,5964.0
2023-12-22 15:10:00,150.69,150.88,150.63,150.83,8777.0,146.5449,146.7297,146.4866,146.6811,8777.0
2023-12-22 15:15:00,150.73,150.88,150.54,150.55,5794.0,146.5838,146.7297,146.3991,146.4088,5794.0
2023-12-22 15:20:00,150.57,150.6,150.25,150.34,8657.0,146.4282,146.4574,146.117,146.2046,8657.0
2023-12-22 15:25:00,150.37,150.61,150.24,150.59,11780.0,146.2337,146.4671,146.1073,146.4477,11780.0
2023-12-22 15:30:00,150.58,150.71,150.38,150.63,10826.0,146.438,146.5644,146.2435,146.4866,10826.0
2023-12-22 15:35:00,150.57,150.87,150.45,150.51,9042.0,146.4282,146.72,146.3115,146.3699,9042.0
2023-12-22 15:40:00,150.41,150.51,150.15,150.41,12014.0,146.2726,146.3699,146.0198,146.2726,12014.0
2023-12-22 15:45:00,150.43,150.54,150.2,150.2,11699.0,146.2921,146.3991,146.0684,146.0684,11699.0
2023-12-22 15:50:00,150.18,150.45,150.18,150.39,24007.0,146.049,146.3115,146.049,146.2532,24007.0
2023-12-22 15:55:00,150.36,150.44,150.08,150.19,96786.0,146.224,146.3018,145.9517,146.0587,96786.0
2023-12-26 09:30:00,152.09,152.65,151.14,152.48,47426.0,147.9064,148.451,146.9826,148.2857,47426.0
2023-12-26 09:35:00,152.34,152.34,150.5,150.57,22410.0,148.1495,148.1495,146.3602,146.4282,22410.0
2023-12-26 09:40:00,150.51,150.51,149.75,149.92,28352.0,146.3699,146.3699,145.6308,145.7961,28352.0
2023-12-26 09:45:00,149.94,150.7,149.87,150.01,29854.0,145.8156,146.5547,145.7475,145.8836,29854.0
2023-12-26 09:50:00,150.0,150.04,149.32,149.92,21227.0,145.8739,145.9128,145.2126,145.7961,21227.0
2023-12-26 09:55:00,149.86,150.04,149.27,149.56,24786.0,145.7378,145.9128,145.164,145.446,24786.0
2023-12-26 10:00:00,149.61,150.41,149.49,150.41,19788.0,145.4946,146.2726,145.3779,146.2726,19788.0
2023-12-26 10:05:00,150.42,150.95,150.26,150.65,12195.0,146.2824,146.7978,146.1268,146.506,12195.0
2023-12-26 10:10:00,150.65,150.77,150.15,150.26,25394.0,146.506,146.6227,146.0198,146.1268,25394.0
2023-12-26 10:15:00,150.25,150.25,149.6,149.65,21229.0,146.117,146.117,145.4849,145.5335,21229.0
2023-12-26 10:20:00,149.71,149.8,149.2,149.52,21282.0,145.5919,145.6794,145.0959,145.4071,21282.0
2023-12-26 10:25:00,149.55,149.84,149.23,149.23,11630.0,145.4363,145.7183,145.1251,145.1251,11630.0
2023-12-26 10:30:00,149.31,149.72,149.21,149.46,22398.0,145.2029,145.6016,145.1056,145.3488,22398.0
2023-12-26 10:35:00,149.41,149.84,149.15,149.78,18733.0,145.3001,145.7183,145.0473,145.66,18733.0
2023-12-26 10:40:00,149.76,149.78,149.1,149.18,30991.0,145.6405,145.66,144.9987,145.0765,30991.0
2023-12-26 10:45:00,149.23,149.49,149.19,149.29,20654.0,145.1251,145.3779,145.0862,145.1834,20654.0
2023-12-26 10:50:00,149.23,149.75,149.16,149.75,13403.0,145.1251,145.6308,145.057,145.6308,13403.0
2023-12-26 10:55:00,149.8,150.14,149.8,150.08,8743.0,145.6794,146.0101,145.6794,145.9517,8743.0
2023-12-26 11:00:00,150.14,150.26,149.95,149.99,10676.0,146.0101,146.1268,145.8253,145.8642,10676.0
2023-12-26 11:05:00,150.05,150.48,150.04,150.15,9682.0,145.9225,146.3407,145.9128,146.0198,9682.0
2023-12-26 11:10:00,150.15,150.19,149.65,150.04,15317.0,146.0198,146.0587,145.5335,145.9128,15317.0
2023-12-26 11:15:00,150.0,150.38,149.88,150.25,6346.0,145.8739,146.2435,145.7572,146.117,6346.0
2023-12-26 11:20:00,150.25,150.25,149.88,150.13,7728.0,146.117,146.117,145.7572,146.0003,7728.0
2023-12-26 11:25:00,150.07,150.16,149.89,150.16,4596.0,145.942,146.0295,145.7669,146.0295,4596.0
2023-12-26 11:30:00,150.13,150.44,150.12,150.44,8378.0,146.0003,146.3018,145.9906,146.3018,8378.0
2023-12-26 11:35:00,150.44,150.58,150.38,150.55,7977.0,146.3018,146.438,146.2435,146.4088,7977.0
2023-12-26 11:40:00,150.58,151.14,150.58,151.14,17364.0,146.438,146.9826,146.438,146.9826,17364.0
2023-12-26 11:45:00,151.09,151.42,151.01,151.21,19196.0,146.9339,147.2549,146.8561,147.0506,19196.0
2023-12-26 11:50:00,151.2,151.22,151.05,151.18,5511.0,147.0409,147.0604,146.895,147.0215,5511.0
2023-12-26 11:55:00,151.19,151.42,151.09,151.09,11464.0,147.0312,147.2549,146.9339,146.9339,11464.0
2023-12-26 12:00:00,151.09,151.49,151.09,151.35,11341.0,146.9339,147.3229,146.9339,147.1868,11341.0
2023-12-26 12:05:00,151.28,151.55,151.24,151.42,17473.0,147.1187,147.3813,147.0798,147.2549,17473.0
2023-12-26 12:10:00,151.42,151.48,151.2,151.2,17725.0,147.2549,147.3132,147.0409,147.0409,17725.0
2023-12-26 12:15:00,151.27,151.69,151.2,151.47,17044.0,147.109,147.5174,147.0409,147.3035,17044.0
2023-12-26 12:20:00,151.43,151.56,151.37,151.53,6757.0,147.2646,147.391,147.2062,147.3618,6757.0
2023-12-26 12:25:00,151.56,151.59,151.47,151.54,8728.0,147.391,147.4202,147.3035,147.3716,8728.0
2023-12-26 12:30:00,151.59,151.76,151.42,151.46,10140.0,147.4202,147.5855,147.2549,147.2938,10140.0
2023-12-26 12:35:00,151.5,151.58,151.3,151.33,3315.0,147.3327,147.4105,147.1382,147.1673,3315.0
2023-12-26 12:40:00,151.46,151.69,151.45,151.65,5741.0,147.2938,147.5174,147.284,147.4785,5741.0
2023-12-26 12:45:00,151.7,151.84,151.65,151.8,7483.0,147.5272,147.6633,147.4785,147.6244,7483.0
2023-12-26 12:50:00,151.85,151.94,151.81,151.89,6399.0,147.673,147.7605,147.6341,147.7119,6399.0
2023-12-26 12:55:00,151.83,152.13,151.83,152.12,11342.0,147.6536,147.9453,147.6536,147.9356,11342.0
2023-12-26 13:00:00,152.06,152.35,151.98,152.25,13235.0,147.8772,148.1593,147.7994,148.062,13235.0
2023-12-26 13:05:00,152.18,152.33,152.03,152.22,6246.0,147.9939,148.1398,147.8481,148.0328,6246.0
2023-12-26 13:10:00,152.28,152.29,152.08,152.12,13802.0,148.0912,148.1009,147.8967,147.9356,13802.0
2023-12-26 13:15:00,152.13,152.42,152.11,152.31,12161.0,147.9453,148.2273,147.9259,148.1204,12161.0
2023-12-26 13:20:00,152.33,152.58,152.33,152.53,14611.0,148.1398,148.3829,148.1398,148.3343,14611.0
2023-12-26 13:25:00,152.61,152.62,152.28,152.28,9078.0,148.4121,148.4218,148.0912,148.0912,9078.0
2023-12-26 13:30:00,152.31,152.54,152.31,152.52,5047.0,148.1204,148.344,148.1204,148.3246,5047.0
2023-12-26 13:35:00,152.45,152.53,152.27,152.41,6220.0,148.2565,148.3343,148.0815,148.2176,6220.0
2023-12-26 13:40:00,152.43,152.64,152.43,152.6,5890.0,148.2371,148.4413,148.2371,148.4024,5890.0
2023-12-26 13:45:00,152.67,152.73,152.46,152.49,11048.0,148.4705,148.5288,148.2662,148.2954,11048.0
2023-12-26 13:50:00,152.51,152.55,152.37,152.5,8203.0,148.3149,148.3538,148.1787,148.3051,8203.0
2023-12-26 13:55:00,152.5,152.6,152.38,152.42,10441.0,148.3051,148.4024,148.1884,148.2273,10441.0
2023-12-26 14:00:00,152.46,152.46,152.28,152.36,11016.0,148.2662,148.2662,148.0912,148.169,11016.0
2023-12-26 14:05:00,152.38,152.42,152.12,152.18,8450.0,148.1884,148.2273,147.9356,147.9939,8450.0
2023-12-26 14:10:00,152.18,152.33,152.14,152.17,17385.0,147.9939,148.1398,147.955,147.9842,17385.0
2023-12-26 14:15:00,152.22,152.45,152.17,152.45,6275.0,148.0328,148.2565,147.9842,148.2565,6275.0
2023-12-26 14:20:00,152.47,152.5,152.32,152.39,7304.0,148.276,148.3051,148.1301,148.1982,7304.0
2023-12-26 14:25:00,152.33,152.44,152.21,152.41,6655.0,148.1398,148.2468,148.0231,148.2176,6655.0
2023-12-26 14:30:00,152.42,152.54,152.31,152.49,10226.0,148.2273,148.344,148.1204,148.2954,10226.0
2023-12-26 14:35:00,152.49,152.67,152.45,152.62,9096.0,148.2954,148.4705,148.2565,148.4218,9096.0
2023-12-26 14:40:00,152.6,152.69,152.47,152.5,14643.0,148.4024,148.4899,148.276,148.3051,14643.0
2023-12-26 14:45:00,152.5,152.5,152.36,152.49,8400.0,148.3051,148.3051,148.169,148.2954,8400.0
2023-12-26 14:50:00,152.49,152.89,152.48,152.89,23139.0,148.2954,148.6844,148.2857,148.6844,23139.0
2023-12-26 14:55:00,152.86,152.94,152.78,152.94,9909.0,148.6552,148.733,148.5774,148.733,9909.0
2023-12-26 15:00:00,152.94,152.94,152.59,152.75,11664.0,148.733,148.733,148.3927,148.5483,11664.0
2023-12-26 15:05:00,152.76,152.94,152.7,152.91,7751.0,148.558,148.733,148.4996,148.7039,7751.0
2023-12-26 15:10:00,152.94,153.09,152.94,153.01,15983.0,148.733,148.8789,148.733,148.8011,15983.0
2023-12-26 15:15:00,153.05,153.05,152.58,152.68,18040.0,148.84,148.84,148.3829,148.4802,18040.0
2023-12-26 15:20:00,152.69,152.76,152.39,152.45,15878.0,148.4899,148.558,148.1982,148.2565,15878.0
2023-12-26 15:25:00,152.45,152.69,152.44,152.6,15722.0,148.2565,148.4899,148.2468,148.4024,15722.0
2023-12-26 15:30:00,152.6,152.78,152.45,152.76,14997.0,148.4024,148.5774,148.2565,148.558,14997.0
2023-12-26 15:35:00,152.79,152.91,152.47,152.47,16511.0,148.5872,148.7039,148.276,148.276,16511.0
2023-12-26 15:40:00,152.5,152.6,152.43,152.46,14741.0,148.3051,148.4024,148.2371,148.2662,14741.0
2023-12-26 15:45:00,152.5,152.95,152.46,152.74,25592.0,148.3051,148.7428,148.2662,148.5385,25592.0
2023-12-26 15:50:00,152.73,152.76,152.5,152.65,37188.0,148.5288,148.558,148.3051,148.451,37188.0
2023-12-26 15:55:00,152.64,152.78,152.42,152.48,105055.0,148.4413,148.5774,148.2273,148.2857,105055.0
2023-12-27 09:30:00,153.19,153.21,152.39,152.54,27998.0,148.9762,148.9956,148.1982,148.344,27998.0
2023-12-27 09:35:00,152.07,152.34,150.81,151.89,20585.0,147.887,148.1495,146.6616,147.7119,20585.0
2023-12-27 09:40:00,151.66,152.02,151.15,151.97,15845.0,147.4883,147.8383,146.9923,147.7897,15845.0
2023-12-27 09:45:00,151.99,152.03,151.39,151.49,15349.0,147.8092,147.8481,147.2257,147.3229,15349.0
2023-12-27 09:50:00,151.48,151.85,151.36,151.67,19576.0,147.3132,147.673,147.1965,147.498,19576.0
2023-12-27 09:55:00,151.59,151.66,150.86,151.19,13763.0,147.4202,147.4883,146.7103,147.0312,13763.0
2023-12-27 10:00:00,151.19,151.75,151.05,151.33,15656.0,147.0312,147.5758,146.895,147.1673,15656.0
2023-12-27 10:05:00,151.41,151.41,150.96,151.23,12613.0,147.2451,147.2451,146.8075,147.0701,12613.0
2023-12-27 10:10:00,151.2,151.31,150.52,150.59,28929.0,147.0409,147.1479,146.3796,146.4477,28929.0
2023-12-27 10:15:00,150.61,150.61,149.82,149.89,23456.0,146.4671,146.4671,145.6989,145.7669,23456.0
2023-12-27 10:20:00,149.82,150.54,149.56,150.53,28233.0,145.6989,146.3991,145.446,146.3893,28233.0
2023-12-27 10:25:00,150.48,150.9,150.31,150.31,17796.0,146.3407,146.7492,146.1754,146.1754,17796.0
2023-12-27 10:30:00,150.3,150.45,149.82,149.82,18534.0,146.1657,146.3115,145.6989,145.6989,18534.0
2023-12-27 10:35:00,149.8,149.8,149.25,149.53,28285.0,145.6794,145.6794,145.1445,145.4168,28285.0
2023-12-27 10:40:00,149.53,149.55,148.9,149.06,22179.0,145.4168,145.4363,144.8042,144.9598,22179.0
2023-12-27 10:45:00,149.05,149.51,148.99,149.25,14275.0,144.95,145.3974,144.8917,145.1445,14275.0
2023-12-27 10:50:00,149.25,149.43,148.82,148.97,14118.0,145.1445,145.3196,144.7264,144.8722,14118.0
2023-12-27 10:55:00,149.01,149.15,148.54,148.82,29759.0,144.9111,145.0473,144.4541,144.7264,29759.0
2023-12-27 11:00:00,148.68,148.75,148.03,148.08,45670.0,144.5902,144.6583,143.9581,144.0067,45670.0
2023-12-27 11:05:00,148.2,148.84,147.69,148.53,33439.0,144.1234,144.7458,143.6275,144.4443,33439.0
2023-12-27 11:10:00,148.44,148.56,148.34,148.55,9503.0,144.3568,144.4735,144.2596,144.4638,9503.0
2023-12-27 11:15:00,148.52,148.95,148.44,148.94,17368.0,144.4346,144.8528,144.3568,144.8431,17368.0
2023-12-27 11:20:00,148.94,150.0,148.85,149.96,36531.0,144.8431,145.8739,144.7555,145.835,36531.0
2023-12-27 11:25:00,149.99,150.11,149.66,149.71,11616.0,145.8642,145.9809,145.5433,145.5919,11616.0
2023-12-27 11:30:00,149.71,149.92,149.52,149.52,5194.0,145.5919,145.7961,145.4071,145.4071,5194.0
2023-12-27 11:35:00,149.67,149.99,149.31,149.37,12054.0,145.553,145.8642,145.2029,145.2612,12054.0
2023-12-27 11:40:00,149.31,149.47,149.31,149.37,8281.0,145.2029,145.3585,145.2029,145.2612,8281.0
2023-12-27 11:45:00,149.36,149.64,149.36,149.56,10318.0,145.2515,145.5238,145.2515,145.446,10318.0
2023-12-27 11:50:00,149.52,149.58,149.33,149.55,5479.0,145.4071,145.4655,145.2223,145.4363,5479.0
2023-12-27 11:55:00,149.5,149.56,149.38,149.4,5183.0,145.3877,145.446,145.271,145.2904,5183.0
2023-12-27 12:00:00,149.43,149.84,149.42,149.67,3261.0,145.3196,145.7183,145.3099,145.553,3261.0
2023-12-27 12:05:00,149.59,149.75,149.59,149.68,2664.0,145.4752,145.6308,145.4752,145.5627,2664.0
2023-12-27 12:10:00,149.76,149.99,149.76,149.9,2411.0,145.6405,145.8642,145.6405,145.7767,2411.0
2023-12-27 12:15:00,149.89,149.95,149.79,149.87,3896.0,145.7669,145.8253,145.6697,145.7475,3896.0
2023-12-27 12:20:00,149.9,150.0,149.8,149.8,3955.0,145.7767,145.8739,145.6794,145.6794,3955.0
2023-12-27 12:25:00,149.76,149.83,149.61,149.63,5051.0,145.6405,145.7086,145.4946,145.5141,5051.0
2023-12-27 12:30:00,149.68,149.94,149.67,149.9,3356.0,145.5627,145.8156,145.553,145.7767,3356.0
2023-12-27 12:35:00,149.9,149.91,149.5,149.58,5014.0,145.7767,145.7864,145.3877,145.4655,5014.0
2023-12-27 12:40:00,149.68,149.68,149.2,149.43,11857.0,145.5627,145.5627,145.0959,145.3196,11857.0
2023-12-27 12:45:00,149.42,149.64,149.42,149.56,4144.0,145.3099,145.5238,145.3099,145.446,4144.0
2023-12-27 12:50:00,149.49,149.68,149.49,149.53,2906.0,145.3779,145.5627,145.3779,145.4168,2906.0
2023-12-27 12:55:00,149.64,149.73,149.62,149.66,4886.0,145.5238,145.6113,145.5044,145.5433,4886.0
2023-12-27 13:00:00,149.75,149.95,149.7,149.84,4650.0,145.6308,145.8253,145.5822,145.7183,4650.0
2023-12-27 13:05:00,149.93,150.08,149.72,149.88,9785.0,145.8058,145.9517,145.6016,145.7572,9785.0
2023-12-27 13:10:00,149.98,150.04,149.75,149.8,7978.0,145.8545,145.9128,145.6308,145.6794,7978.0
2023-12-27 13:15:00,149.79,149.88,149.38,149.42,39914.0,145.6697,145.7572,145.271,145.3099,39914.0
2023-12-27 13:20:00,149.4,149.46,148.8,148.89,15668.0,145.2904,145.3488,144.7069,144.7944,15668.0
2023-12-27 13:25:00,148.91,149.16,148.86,149.11,9270.0,144.8139,145.057,144.7653,145.0084,9270.0
2023-12-27 13:30:00,149.06,149.06,148.78,148.81,5611.0,144.9598,144.9598,144.6875,144.7166,5611.0
2023-12-27 13:35:00,148.81,148.93,148.62,148.92,4980.0,144.7166,144.8333,144.5319,144.8236,4980.0
2023-12-27 13:40:00,148.93,149.04,148.93,149.0,4600.0,144.8333,144.9403,144.8333,144.9014,4600.0
2023-12-27 13:45:00,148.99,149.03,148.62,148.62,5661.0,144.8917,144.9306,144.5319,144.5319,5661.0
2023-12-27 13:50:00,148.67,148.94,148.67,148.94,7121.0,144.5805,144.8431,144.5805,144.8431,7121.0
2023-12-27 13:55:00,148.94,148.94,148.72,148.83,5845.0,144.8431,144.8431,144.6291,144.7361,5845.0
2023-12-27 14:00:00,148.75,148.76,148.15,148.15,11709.0,144.6583,144.668,144.0748,144.0748,11709.0
2023-12-27 14:05:00,148.14,148.5,147.98,148.28,19434.0,144.0651,144.4152,143.9095,144.2012,19434.0
2023-12-27 14:10:00,148.32,148.44,147.88,147.96,6146.0,144.2401,144.3568,143.8122,143.89,6146.0
2023-12-27 14:15:00,147.89,148.09,147.72,147.81,30039.0,143.822,144.0165,143.6566,143.7442,30039.0
2023-12-27 14:20:00,147.8,148.0,147.74,147.97,14763.0,143.7344,143.9289,143.6761,143.8998,14763.0
2023-12-27 14:25:00,148.05,148.05,147.74,147.81,11885.0,143.9776,143.9776,143.6761,143.7442,11885.0
2023-12-27 14:30:00,147.73,147.87,147.53,147.56,20552.0,143.6664,143.8025,143.4719,143.501,20552.0
2023-12-27 14:35:00,147.56,147.69,147.51,147.61,16084.0,143.501,143.6275,143.4524,143.5497,16084.0
2023-12-27 14:40:00,147.56,147.71,147.39,147.63,22742.0,143.501,143.6469,143.3357,143.5691,22742.0
2023-12-27 14:45:00,147.58,147.77,147.56,147.6,22641.0,143.5205,143.7053,143.501,143.5399,22641.0
2023-12-27 14:50:00,147.61,147.71,147.54,147.6,12749.0,143.5497,143.6469,143.4816,143.5399,12749.0
2023-12-27 14:55:00,147.62,147.71,147.5,147.65,28296.0,143.5594,143.6469,143.4427,143.5886,28296.0
2023-12-27 15:00:00,147.66,147.67,147.55,147.59,14583.0,143.5983,143.608,143.4913,143.5302,14583.0
2023-12-27 15:05:00,147.59,147.61,147.23,147.4,19500.0,143.5302,143.5497,143.1801,143.3454,19500.0
2023-12-27 15:10:00,147.41,148.15,147.38,148.09,12359.0,143.3552,144.0748,143.326,144.0165,12359.0
2023-12-27 15:15:00,148.15,148.37,148.13,148.15,13261.0,144.0748,144.2887,144.0554,144.0748,13261.0
2023-12-27 15:20:00,148.13,148.4,148.07,148.3,26382.0,144.0554,144.3179,143.997,144.2207,26382.0
2023-12-27 15:25:00,148.26,148.62,148.12,148.57,19116.0,144.1818,144.5319,144.0456,144.4832,19116.0
2023-12-27 15:30:00,148.59,149.05,148.58,148.94,17354.0,144.5027,144.95,144.493,144.8431,17354.0
2023-12-27 15:35:00,149.0,149.18,148.6,148.99,35748.0,144.9014,145.0765,144.5124,144.8917,35748.0
2023-12-27 15:40:00,148.99,148.99,148.62,148.74,19539.0,144.8917,144.8917,144.5319,144.6486,19539.0
2023-12-27 15:45:00,148.71,148.81,148.52,148.6,28953.0,144.6194,144.7166,144.4346,144.5124,28953.0
2023-12-27 15:50:00,148.63,149.23,148.56,149.03,39947.0,144.5416,145.1251,144.4735,144.9306,39947.0
2023-12-27 15:55:00,149.02,149.37,148.96,149.34,79756.0,144.9209,145.2612,144.8625,145.2321,79756.0
2023-12-28 09:30:00,149.3,151.7,149.0,150.25,65279.0,145.1932,147.5272,144.9014,146.117,65279.0
2023-12-28 09:35:00,150.14,150.25,149.65,150.25,17774.0,146.0101,146.117,145.5335,146.117,17774.0
2023-12-28 09:40:00,150.18,150.58,149.8,149.85,13547.0,146.049,146.438,145.6794,145.728,13547.0
2023-12-28 09:45:00,149.84,150.41,149.54,150.12,19017.0,145.7183,146.2726,145.4266,145.9906,19017.0
2023-12-28 09:50:00,149.98,150.36,149.25,149.29,13200.0,145.8545,146.224,145.1445,145.1834,13200.0
2023-12-28 09:55:00,149.44,150.3,149.43,150.29,13144.0,145.3293,146.1657,145.3196,146.1559,13144.0
2023-12-28 10:00:00,150.1,150.1,149.77,150.0,11858.0,145.9712,145.9712,145.6502,145.8739,11858.0
2023-12-28 10:05:00,149.92,150.05,149.51,149.95,10179.0,145.7961,145.9225,145.3974,145.8253,10179.0
2023-12-28 10:10:00,150.07,150.2,149.77,149.77,7401.0,145.942,146.0684,145.6502,145.6502,7401.0
2023-12-28 10:15:00,149.93,150.92,149.78,150.72,8560.0,145.8058,146.7686,145.66,146.5741,8560.0
2023-12-28 10:20:00,150.63,151.08,150.63,151.08,17534.0,146.4866,146.9242,146.4866,146.9242,17534.0
2023-12-28 10:25:00,151.02,151.63,151.0,151.42,15885.0,146.8659,147.4591,146.8464,147.2549,15885.0
2023-12-28 10:30:00,151.34,151.79,151.23,151.43,16621.0,147.1771,147.6147,147.0701,147.2646,16621.0
2023-12-28 10:35:00,151.56,151.68,151.02,151.16,28695.0,147.391,147.5077,146.8659,147.002,28695.0
2023-12-28 10:40:00,151.15,151.36,150.35,150.39,15550.0,146.9923,147.1965,146.2143,146.2532,15550.0
2023-12-28 10:45:00,150.37,150.5,150.25,150.41,12261.0,146.2337,146.3602,146.117,146.2726,12261.0
2023-12-28 10:50:00,150.3,150.4,150.07,150.4,13438.0,146.1657,146.2629,145.942,146.2629,13438.0
2023-12-28 10:55:00,150.47,150.55,150.14,150.36,13393.0,146.331,146.4088,146.0101,146.224,13393.0
2023-12-28 11:00:00,150.33,150.54,149.73,149.73,10425.0,146.1948,146.3991,145.6113,145.6113,10425.0
2023-12-28 11:05:00,149.65,150.42,149.65,150.42,18355.0,145.5335,146.2824,145.5335,146.2824,18355.0
2023-12-28 11:10:00,150.39,150.75,150.39,150.5,7754.0,146.2532,146.6033,146.2532,146.3602,7754.0
2023-12-28 11:15:00,150.49,150.58,149.88,149.89,22367.0,146.3504,146.438,145.7572,145.7669,22367.0
2023-12-28 11:20:00,149.71,150.09,149.66,149.86,3231.0,145.5919,145.9614,145.5433,145.7378,3231.0
2023-12-28 11:25:00,149.81,149.87,149.61,149.72,9496.0,145.6891,145.7475,145.4946,145.6016,9496.0
2023-12-28 11:30:00,149.78,150.0,149.46,149.47,7519.0,145.66,145.8739,145.3488,145.3585,7519.0
2023-12-28 11:35:00,149.4,149.75,149.4,149.75,5686.0,145.2904,145.6308,145.2904,145.6308,5686.0
2023-12-28 11:40:00,149.78,150.01,149.78,149.83,8253.0,145.66,145.8836,145.66,145.7086,8253.0
2023-12-28 11:45:00,149.83,150.01,149.64,149.88,1363.0,145.7086,145.8836,145.5238,145.7572,1363.0
2023-12-28 11:50:00,149.86,149.9,149.65,149.8,1982.0,145.7378,145.7767,145.5335,145.6794,1982.0
2023-12-28 11:55:00,149.81,149.91,149.48,149.88,13032.0,145.6891,145.7864,145.3682,145.7572,13032.0
2023-12-28 12:00:00,149.88,150.01,149.83,149.97,6181.0,145.7572,145.8836,145.7086,145.8447,6181.0
2023-12-28 12:05:00,149.98,150.12,149.9,150.07,8240.0,145.8545,145.9906,145.7767,145.942,8240.0
2023-12-28 12:10:00,150.08,150.15,150.0,150.1,1555.0,145.9517,146.0198,145.8739,145.9712,1555.0
2023-12-28 12:15:00,150.18,150.34,150.01,150.31,7185.0,146.049,146.2046,145.8836,146.1754,7185.0
2023-12-28 12:20:00,150.3,150.31,149.81,149.96,7588.0,146.1657,146.1754,145.6891,145.835,7588.0
2023-12-28 12:25:00,150.0,150.04,149.82,149.9,4028.0,145.8739,145.9128,145.6989,145.7767,4028.0
2023-12-28 12:30:00,149.9,150.03,149.87,150.0,2650.0,145.7767,145.9031,145.7475,145.8739,2650.0
2023-12-28 12:35:00,149.97,150.21,149.87,150.18,8498.0,145.8447,146.0781,145.7475,146.049,8498.0
2023-12-28 12:40:00,150.2,150.32,149.92,149.93,12346.0,146.0684,146.1851,145.7961,145.8058,12346.0
2023-12-28 12:45:00,149.97,150.37,149.97,150.11,32761.0,145.8447,146.2337,145.8447,145.9809,32761.0
2023-12-28 12:50:00,150.03,150.23,150.02,150.14,1969.0,145.9031,146.0976,145.8934,146.0101,1969.0
2023-12-28 12:55:00,150.32,150.4,150.17,150.24,7354.0,146.1851,146.2629,146.0392,146.1073,7354.0
2023-12-28 13:00:00,150.38,150.5,149.55,149.91,25195.0,146.2435,146.3602,145.4363,145.7864,25195.0
2023-12-28 13:05:00,149.86,150.19,149.66,150.0,4950.0,145.7378,146.0587,145.5433,145.8739,4950.0
2023-12-28 13:10:00,150.11,150.15,149.85,150.04,3601.0,145.9809,146.0198,145.728,145.9128,3601.0
2023-12-28 13:15:00,150.03,150.15,149.94,150.08,2649.0,145.9031,146.0198,145.8156,145.9517,2649.0
2023-12-28 13:20:00,150.0,150.28,149.95,150.28,5467.0,145.8739,146.1462,145.8253,146.1462,5467.0
2023-12-28 13:25:00,150.18,150.35,150.18,150.22,2659.0,146.049,146.2143,146.049,146.0879,2659.0
2023-12-28 13:30:00,150.32,150.5,150.27,150.45,8532.0,146.1851,146.3602,146.1365,146.3115,8532.0
2023-12-28 13:35:00,150.36,150.78,150.36,150.68,5373.0,146.224,146.6325,146.224,146.5352,5373.0
2023-12-28 13:40:00,150.59,150.61,150.27,150.41,2577.0,146.4477,146.4671,146.1365,146.2726,2577.0
2023-12-28 13:45:00,150.31,150.31,149.99,150.1,5711.0,146.1754,146.1754,145.8642,145.9712,5711.0
2023-12-28 13:50:00,150.18,150.43,150.16,150.39,8197.0,146.049,146.2921,146.0295,146.2532,8197.0
2023-12-28 13:55:00,150.36,150.36,150.14,150.25,4369.0,146.224,146.224,146.0101,146.117,4369.0
2023-12-28 14:00:00,150.2,150.37,150.13,150.37,3853.0,146.0684,146.2337,146.0003,146.2337,3853.0
2023-12-28 14:05:00,150.36,150.37,150.08,150.16,3071.0,146.224,146.2337,145.9517,146.0295,3071.0
2023-12-28 14:10:00,150.12,150.22,149.97,149.98,4179.0,145.9906,146.0879,145.8447,145.8545,4179.0
2023-12-28 14:15:00,149.93,149.93,149.6,149.83,13707.0,145.8058,145.8058,145.4849,145.7086,13707.0
2023-12-28 14:20:00,149.8,150.11,149.8,150.01,4665.0,145.6794,145.9809,145.6794,145.8836,4665.0
2023-12-28 14:25:00,149.96,150.09,149.85,149.93,5538.0,145.835,145.9614,145.728,145.8058,5538.0
2023-12-28 14:30:00,150.03,150.03,149.7,149.77,1311.0,145.9031,145.9031,145.5822,145.6502,1311.0
2023-12-28 14:35:00,149.68,149.91,149.57,149.82,3733.0,145.5627,145.7864,145.4557,145.6989,3733.0
2023-12-28 14:40:00,149.84,149.84,149.38,149.57,6512.0,145.7183,145.7183,145.271,145.4557,6512.0
2023-12-28 14:45:00,149.51,149.64,149.36,149.58,7081.0,145.3974,145.5238,145.2515,145.4655,7081.0
2023-12-28 14:50:00,149.55,149.75,149.52,149.57,6775.0,145.4363,145.6308,145.4071,145.4557,6775.0
2023-12-28 14:55:00,149.59,149.66,149.38,149.4,3773.0,145.4752,145.5433,145.271,145.2904,3773.0
2023-12-28 15:00:00,149.34,149.47,149.13,149.33,9471.0,145.2321,145.3585,145.0278,145.2223,9471.0
2023-12-28 15:05:00,149.33,149.56,149.33,149.53,5904.0,145.2223,145.446,145.2223,145.4168,5904.0
2023-12-28 15:10:00,149.49,149.56,149.32,149.46,6170.0,145.3779,145.446,145.2126,145.3488,6170.0
2023-12-28 15:15:00,149.41,149.61,149.18,149.57,7141.0,145.3001,145.4946,145.0765,145.4557,7141.0
2023-12-28 15:20:00,149.52,149.66,149.47,149.63,4149.0,145.4071,145.5433,145.3585,145.5141,4149.0
2023-12-28 15:25:00,149.63,149.76,149.51,149.75,6202.0,145.5141,145.6405,145.3974,145.6308,6202.0
2023-12-28 15:30:00,149.77,149.88,149.65,149.68,8825.0,145.6502,145.7572,145.5335,145.5627,8825.0
2023-12-28 15:35:00,149.7,150.03,149.7,149.99,8934.0,145.5822,145.9031,145.5822,145.8642,8934.0
2023-12-28 15:40:00,150.0,150.05,149.81,149.81,7671.0,145.8739,145.9225,145.6891,145.6891,7671.0
2023-12-28 15:45:00,149.76,149.86,149.66,149.74,11640.0,145.6405,145.7378,145.5433,145.6211,11640.0
2023-12-28 15:50:00,149.74,149.81,149.48,149.49,14711.0,145.6211,145.6891,145.3682,145.3779,14711.0
2023-12-28 15:55:00,149.53,149.57,149.31,149.47,55918.0,145.4168,145.4557,145.2029,145.3585,55918.0
2023-12-29 09:30:00,149.03,149.03,146.56,147.76,65305.0,144.9306,144.9306,142.5285,143.6955,65305.0
2023-12-29 09:35:00,147.57,147.86,146.37,146.78,20213.0,143.5108,143.7928,142.3438,142.7425,20213.0
2023-12-29 09:40:00,146.46,147.33,146.12,146.99,24341.0,142.4313,143.2774,142.1006,142.9467,24341.0
2023-12-29 09:45:00,146.83,147.22,146.33,146.9,17446.0,142.7911,143.1704,142.3049,142.8592,17446.0
2023-12-29 09:50:00,146.85,147.04,145.3,145.5,75255.0,142.8106,142.9953,141.3032,141.4977,75255.0
2023-12-29 09:55:00,145.55,146.16,145.37,145.4,63866.0,141.5463,142.1395,141.3713,141.4004,63866.0
2023-12-29 10:00:00,145.48,145.55,144.67,144.67,60508.0,141.4782,141.5463,140.6905,140.6905,60508.0
2023-12-29 10:05:00,144.67,144.93,144.14,144.28,55416.0,140.6905,140.9434,140.1751,140.3113,55416.0
2023-12-29 10:10:00,144.25,144.65,143.92,144.14,43119.0,140.2821,140.6711,139.9612,140.1751,43119.0
2023-12-29 10:15:00,144.14,144.93,144.05,144.72,26963.0,140.1751,140.9434,140.0876,140.7392,26963.0
2023-12-29 10:20:00,144.71,144.81,143.83,143.88,25191.0,140.7294,140.8267,139.8736,139.9223,25191.0
2023-12-29 10:25:00,143.91,144.55,143.86,144.26,28828.0,139.9514,140.5738,139.9028,140.2918,28828.0
2023-12-29 10:30:00,144.24,144.24,143.43,143.44,39707.0,140.2724,140.2724,139.4846,139.4944,39707.0
2023-12-29 10:35:00,143.45,144.11,143.26,143.69,42636.0,139.5041,140.1459,139.3193,139.7375,42636.0
2023-12-29 10:40:00,143.69,143.74,142.61,143.06,59702.0,139.7375,139.7861,138.6872,139.1248,59702.0
2023-12-29 10:45:00,143.14,143.18,142.15,142.55,60265.0,139.2026,139.2415,138.2398,138.6288,60265.0
2023-12-29 10:50:00,142.6,142.79,142.23,142.47,32526.0,138.6775,138.8622,138.3176,138.551,32526.0
2023-12-29 10:55:00,142.49,143.58,142.44,143.43,31170.0,138.5705,139.6305,138.5219,139.4846,31170.0
2023-12-29 11:00:00,143.45,144.24,143.4,144.24,21351.0,139.5041,140.2724,139.4555,140.2724,21351.0
2023-12-29 11:05:00,144.22,144.24,143.44,143.77,26950.0,140.2529,140.2724,139.4944,139.8153,26950.0
2023-12-29 11:10:00,143.84,143.84,143.11,143.14,9144.0,139.8834,139.8834,139.1734,139.2026,9144.0
2023-12-29 11:15:00,143.2,143.46,142.83,143.29,11540.0,139.261,139.5138,138.9011,139.3485,11540.0
2023-12-29 11:20:00,143.33,143.39,143.08,143.16,8120.0,139.3874,139.4457,139.1443,139.2221,8120.0
2023-12-29 11:25:00,143.22,143.48,142.99,143.02,13634.0,139.2804,139.5333,139.0567,139.0859,13634.0
2023-12-29 11:30:00,143.03,143.38,142.94,143.28,15439.0,139.0956,139.436,139.0081,139.3388,15439.0
2023-12-29 11:35:00,143.32,143.55,143.18,143.55,14523.0,139.3777,139.6013,139.2415,139.6013,14523.0
2023-12-29 11:40:00,143.53,143.59,143.21,143.41,6987.0,139.5819,139.6402,139.2707,139.4652,6987.0
2023-12-29 11:45:00,143.5,143.96,143.41,143.81,15876.0,139.5527,140.0001,139.4652,139.8542,15876.0
2023-12-29 11:50:00,143.9,143.9,143.35,143.73,16893.0,139.9417,139.9417,139.4068,139.7764,16893.0
2023-12-29 11:55:00,143.78,143.9,143.57,143.57,11354.0,139.825,139.9417,139.6208,139.6208,11354.0
2023-12-29 12:00:00,143.73,143.84,143.56,143.59,6826.0,139.7764,139.8834,139.6111,139.6402,6826.0
2023-12-29 12:05:00,143.63,143.63,143.12,143.37,12794.0,139.6791,139.6791,139.1832,139.4263,12794.0
2023-12-29 12:10:00,143.41,143.88,143.35,143.49,12560.0,139.4652,139.9223,139.4068,139.543,12560.0
2023-12-29 12:15:00,143.45,143.72,143.35,143.64,8628.0,139.5041,139.7667,139.4068,139.6889,8628.0
2023-12-29 12:20:00,143.82,144.06,143.76,143.9,12949.0,139.8639,140.0973,139.8056,139.9417,12949.0
2023-12-29 12:25:00,143.79,143.83,143.65,143.65,4697.0,139.8347,139.8736,139.6986,139.6986,4697.0
2023-12-29 12:30:00,143.64,143.82,143.62,143.72,5254.0,139.6889,139.8639,139.6694,139.7667,5254.0
2023-12-29 12:35:00,143.64,144.15,143.58,144.05,8659.0,139.6889,140.1848,139.6305,140.0876,8659.0
2023-12-29 12:40:00,144.0,144.13,143.92,144.03,7551.0,140.039,140.1654,139.9612,140.0681,7551.0
2023-12-29 12:45:00,144.03,144.25,143.85,143.85,6423.0,140.0681,140.2821,139.8931,139.8931,6423.0
2023-12-29 12:50:00,143.92,144.16,143.86,144.13,5457.0,139.9612,140.1946,139.9028,140.1654,5457.0
2023-12-29 12:55:00,144.13,144.32,144.12,144.18,9736.0,140.1654,140.3502,140.1557,140.214,9736.0
2023-12-29 13:00:00,144.15,144.19,143.65,143.77,14740.0,140.1848,140.2237,139.6986,139.8153,14740.0
2023-12-29 13:05:00,143.86,144.02,143.82,143.91,4524.0,139.9028,140.0584,139.8639,139.9514,4524.0
2023-12-29 13:10:00,143.95,144.19,143.87,143.9,13340.0,139.9903,140.2237,139.9125,139.9417,13340.0
2023-12-29 13:15:00,143.9,143.96,143.5,143.52,10737.0,139.9417,140.0001,139.5527,139.5722,10737.0
2023-12-29 13:20:00,143.52,143.57,143.36,143.37,10126.0,139.5722,139.6208,139.4166,139.4263,10126.0
2023-12-29 13:25:00,143.43,143.5,143.18,143.18,9131.0,139.4846,139.5527,139.2415,139.2415,9131.0
2023-12-29 13:30:00,143.23,143.32,143.02,143.1,15786.0,139.2901,139.3777,139.0859,139.1637,15786.0
2023-12-29 13:35:00,143.1,143.46,143.1,143.45,13449.0,139.1637,139.5138,139.1637,139.5041,13449.0
2023-12-29 13:40:00,143.38,143.71,143.31,143.6,8809.0,139.436,139.7569,139.3679,139.65,8809.0
2023-12-29 13:45:00,143.59,144.2,143.59,144.14,9155.0,139.6402,140.2335,139.6402,140.1751,9155.0
2023-12-29 13:50:00,144.12,144.23,143.83,143.98,9370.0,140.1557,140.2626,139.8736,140.0195,9370.0
2023-12-29 13:55:00,143.98,144.75,143.96,144.61,59166.0,140.0195,140.7683,140.0001,140.6322,59166.0
2023-12-29 14:00:00,144.53,145.0,144.31,144.92,46596.0,140.5544,141.0114,140.3404,140.9336,46596.0
2023-12-29 14:05:00,145.03,145.05,144.58,144.68,14678.0,141.0406,141.0601,140.603,140.7003,14678.0
2023-12-29 14:10:00,144.7,144.85,144.7,144.79,8183.0,140.7197,140.8656,140.7197,140.8072,8183.0
2023-12-29 14:15:00,144.76,145.11,144.76,145.0,7477.0,140.7781,141.1184,140.7781,141.0114,7477.0
2023-12-29 14:20:00,145.01,145.02,144.83,144.87,3932.0,141.0212,141.0309,140.8461,140.885,3932.0
2023-12-29 14:25:00,144.83,144.98,144.57,144.7,10370.0,140.8461,140.992,140.5933,140.7197,10370.0
2023-12-29 14:30:00,144.7,145.08,144.69,144.9,20023.0,140.7197,141.0892,140.71,140.9142,20023.0
2023-12-29 14:35:00,144.84,145.06,144.8,145.01,5175.0,140.8559,141.0698,140.817,141.0212,5175.0
2023-12-29 14:40:00,144.94,145.04,144.88,144.88,4052.0,140.9531,141.0503,140.8947,140.8947,4052.0
2023-12-29 14:45:00,144.93,145.34,144.72,145.33,20578.0,140.9434,141.3421,140.7392,141.3324,20578.0
2023-12-29 14:50:00,145.34,145.34,144.95,145.03,24300.0,141.3421,141.3421,140.9628,141.0406,24300.0
2023-12-29 14:55:00,145.03,145.29,145.0,145.13,17277.0,141.0406,141.2935,141.0114,141.1379,17277.0
2023-12-29 15:00:00,145.08,145.09,144.58,144.63,7420.0,141.0892,141.099,140.603,140.6516,7420.0
2023-12-29 15:05:00,144.64,144.64,144.25,144.4,15072.0,140.6614,140.6614,140.2821,140.428,15072.0
2023-12-29 15:10:00,144.38,144.74,144.38,144.68,6886.0,140.4085,140.7586,140.4085,140.7003,6886.0
2023-12-29 15:15:00,144.75,144.8,144.57,144.78,8133.0,140.7683,140.817,140.5933,140.7975,8133.0
2023-12-29 15:20:00,144.78,144.91,144.49,144.86,10602.0,140.7975,140.9239,140.5155,140.8753,10602.0
2023-12-29 15:25:00,144.78,144.95,144.66,144.95,13888.0,140.7975,140.9628,140.6808,140.9628,13888.0
2023-12-29 15:30:00,144.94,144.97,144.75,144.8,14305.0,140.9531,140.9823,140.7683,140.817,14305.0
2023-12-29 15:35:00,144.8,144.88,144.73,144.88,14800.0,140.817,140.8947,140.7489,140.8947,14800.0
2023-12-29 15:40:00,144.87,145.01,144.22,144.3,35068.0,140.885,141.0212,140.2529,140.3307,35068.0
2023-12-29 15:45:00,144.3,144.44,144.04,144.08,28032.0,140.3307,140.4669,140.0779,140.1168,28032.0
2023-12-29 15:50:00,144.03,144.47,143.99,144.25,39293.0,140.0681,140.496,140.0292,140.2821,39293.0
2023-12-29 15:55:00,144.29,144.67,144.15,144.43,107690.0,140.321,140.6905,140.1848,140.4571,107690.0
2024-01-02 09:30:00,143.0,143.69,141.26,143.0,81079.0,139.0665,139.7375,137.3743,139.0665,81079.0
2024-01-02 09:35:00,143.15,144.0,142.71,143.19,29953.0,139.2123,140.039,138.7844,139.2512,29953.0
2024-01-02 09:40:00,143.44,145.8,143.35,145.14,55551.0,139.4944,141.7894,139.4068,141.1476,55551.0
2024-01-02 09:45:00,145.04,145.57,144.25,144.74,19208.0,141.0503,141.5658,140.2821,140.7586,19208.0
2024-01-02 09:50:00,144.65,146.76,144.65,145.29,22778.0,140.6711,142.723,140.6711,141.2935,22778.0
2024-01-02 09:55:00,145.29,146.97,145.29,146.84,12149.0,141.2935,142.9273,141.2935,142.8008,12149.0
2024-01-02 10:00:00,146.71,148.42,146.71,148.09,52405.0,142.6744,144.3374,142.6744,144.0165,52405.0
2024-01-02 10:05:00,148.0,148.41,147.46,148.25,34855.0,143.9289,144.3276,143.4038,144.1721,34855.0
2024-01-02 10:10:00,148.05,148.88,147.96,148.18,28439.0,143.9776,144.7847,143.89,144.104,28439.0
2024-01-02 10:15:00,148.33,148.9,148.21,148.72,12173.0,144.2498,144.8042,144.1332,144.6291,12173.0
2024-01-02 10:20:00,148.66,149.39,148.62,149.29,24081.0,144.5708,145.2807,144.5319,145.1834,24081.0
2024-01-02 10:25:00,149.2,149.2,148.2,149.03,23738.0,145.0959,145.0959,144.1234,144.9306,23738.0
2024-01-02 10:30:00,149.03,149.03,147.74,147.74,24006.0,144.9306,144.9306,143.6761,143.6761,24006.0
2024-01-02 10:35:00,147.76,147.84,147.19,147.46,41201.0,143.6955,143.7733,143.1412,143.4038,41201.0
2024-01-02 10:40:00,147.29,148.4,147.29,148.33,29110.0,143.2385,144.3179,143.2385,144.2498,29110.0
2024-01-02 10:45:00,148.17,148.17,147.71,147.95,6279.0,144.0943,144.0943,143.6469,143.8803,6279.0
2024-01-02 10:50:00,147.94,148.54,147.68,147.86,37080.0,143.8706,144.4541,143.6177,143.7928,37080.0
2024-01-02 10:55:00,147.89,147.89,146.69,146.73,8014.0,143.822,143.822,142.655,142.6939,8014.0
2024-01-02 11:00:00,146.72,147.31,146.67,147.0,6225.0,142.6841,143.2579,142.6355,142.9564,6225.0
2024-01-02 11:05:00,147.25,148.07,146.73,147.88,8198.0,143.1996,143.997,142.6939,143.8122,8198.0
2024-01-02 11:10:00,148.0,148.54,147.63,147.71,17594.0,143.9289,144.4541,143.5691,143.6469,17594.0
2024-01-02 11:15:00,147.98,148.17,147.64,147.64,5724.0,143.9095,144.0943,143.5788,143.5788,5724.0
2024-01-02 11:20:00,147.86,147.9,147.33,147.37,7318.0,143.7928,143.8317,143.2774,143.3163,7318.0
2024-01-02 11:25:00,147.52,147.56,147.21,147.3,5815.0,143.4621,143.501,143.1607,143.2482,5815.0
2024-01-02 11:30:00,147.19,147.19,146.93,147.0,5266.0,143.1412,143.1412,142.8884,142.9564,5266.0
2024-01-02 11:35:00,147.0,147.42,147.0,147.28,4108.0,142.9564,143.3649,142.9564,143.2287,4108.0
2024-01-02 11:40:00,147.4,147.66,147.27,147.65,7539.0,143.3454,143.5983,143.219,143.5886,7539.0
2024-01-02 11:45:00,147.56,147.98,147.48,147.92,5213.0,143.501,143.9095,143.4232,143.8511,5213.0
2024-01-02 11:50:00,147.78,148.2,147.72,148.2,6409.0,143.715,144.1234,143.6566,144.1234,6409.0
2024-01-02 11:55:00,148.12,148.42,148.12,148.36,4811.0,144.0456,144.3374,144.0456,144.279,4811.0
2024-01-02 12:00:00,148.36,148.79,148.31,148.72,8431.0,144.279,144.6972,144.2304,144.6291,8431.0
2024-01-02 12:05:00,148.78,148.92,148.55,148.67,10473.0,144.6875,144.8236,144.4638,144.5805,10473.0
2024-01-02 12:10:00,148.83,149.2,148.83,149.14,13093.0,144.7361,145.0959,144.7361,145.0376,13093.0
2024-01-02 12:15:00,149.07,149.33,148.87,149.23,19346.0,144.9695,145.2223,144.775,145.1251,19346.0
2024-01-02 12:20:00,149.49,149.51,148.89,149.17,11490.0,145.3779,145.3974,144.7944,145.0667,11490.0
2024-01-02 12:25:00,149.14,149.39,148.79,149.06,14250.0,145.0376,145.2807,144.6972,144.9598,14250.0
2024-01-02 12:30:00,149.06,149.61,149.04,149.57,8213.0,144.9598,145.4946,144.9403,145.4557,8213.0
2024-01-02 12:35:00,149.61,149.61,149.15,149.54,3868.0,145.4946,145.4946,145.0473,145.4266,3868.0
2024-01-02 12:40:00,149.5,149.58,149.42,149.49,3547.0,145.3877,145.4655,145.3099,145.3779,3547.0
2024-01-02 12:45:00,149.52,149.52,148.82,148.88,8046.0,145.4071,145.4071,144.7264,144.7847,8046.0
2024-01-02 12:50:00,148.86,148.87,148.52,148.52,5471.0,144.7653,144.775,144.4346,144.4346,5471.0
2024-01-02 12:55:00,148.59,148.59,148.22,148.46,5842.0,144.5027,144.5027,144.1429,144.3763,5842.0
2024-01-02 13:00:00,148.34,148.64,148.33,148.64,3298.0,144.2596,144.5513,144.2498,144.5513,3298.0
2024-01-02 13:05:00,148.78,148.78,148.29,148.29,3257.0,144.6875,144.6875,144.211,144.211,3257.0
2024-01-02 13:10:00,148.28,148.68,148.28,148.64,4115.0,144.2012,144.5902,144.2012,144.5513,4115.0
2024-01-02 13:15:00,148.56,148.91,148.52,148.76,3381.0,144.4735,144.8139,144.4346,144.668,3381.0
2024-01-02 13:20:00,148.86,148.96,148.67,148.77,2458.0,144.7653,144.8625,144.5805,144.6777,2458.0
2024-01-02 13:25:00,148.78,148.78,148.57,148.59,4798.0,144.6875,144.6875,144.4832,144.5027,4798.0
2024-01-02 13:30:00,148.52,148.52,148.12,148.41,7749.0,144.4346,144.4346,144.0456,144.3276,7749.0
2024-01-02 13:35:00,148.42,148.42,148.17,148.27,4382.0,144.3374,144.3374,144.0943,144.1915,4382.0
2024-01-02 13:40:00,148.28,148.45,148.17,148.38,4400.0,144.2012,144.3665,144.0943,144.2985,4400.0
2024-01-02 13:45:00,148.25,148.67,148.25,148.28,6624.0,144.1721,144.5805,144.1721,144.2012,6624.0
2024-01-02 13:50:00,148.22,148.3,147.8,147.95,8466.0,144.1429,144.2207,143.7344,143.8803,8466.0
2024-01-02 13:55:00,147.9,147.98,147.7,147.88,12761.0,143.8317,143.9095,143.6372,143.8122,12761.0
2024-01-02 14:00:00,147.8,147.9,147.59,147.68,6033.0,143.7344,143.8317,143.5302,143.6177,6033.0
2024-01-02 14:05:00,147.81,147.81,147.4,147.7,6479.0,143.7442,143.7442,143.3454,143.6372,6479.0
2024-01-02 14:10:00,147.63,147.91,147.61,147.62,8940.0,143.5691,143.8414,143.5497,143.5594,8940.0
2024-01-02 14:15:00,147.61,147.61,147.18,147.19,7051.0,143.5497,143.5497,143.1315,143.1412,7051.0
2024-01-02 14:20:00,147.17,147.17,146.87,146.87,5133.0,143.1218,143.1218,142.83,142.83,5133.0
2024-01-02 14:25:00,146.94,147.22,146.81,147.12,9675.0,142.8981,143.1704,142.7717,143.0731,9675.0
2024-01-02 14:30:00,147.02,147.09,146.57,146.58,6224.0,142.9759,143.044,142.5383,142.548,6224.0
2024-01-02 14:35:00,146.52,146.55,146.27,146.3,10162.0,142.4896,142.5188,142.2465,142.2757,10162.0
2024-01-02 14:40:00,146.23,146.57,146.22,146.57,4557.0,142.2076,142.5383,142.1979,142.5383,4557.0
2024-01-02 14:45:00,146.5,146.72,146.45,146.45,3305.0,142.4702,142.6841,142.4216,142.4216,3305.0
2024-01-02 14:50:00,146.46,146.52,146.2,146.43,5879.0,142.4313,142.4896,142.1784,142.4021,5879.0
2024-01-02 14:55:00,146.29,146.32,146.03,146.04,8621.0,142.266,142.2951,142.0131,142.0228,8621.0
2024-01-02 15:00:00,146.05,146.06,145.5,145.5,10012.0,142.0326,142.0423,141.4977,141.4977,10012.0
2024-01-02 15:05:00,145.57,145.72,145.46,145.53,8170.0,141.5658,141.7116,141.4588,141.5269,8170.0
2024-01-02 15:10:00,145.56,145.7,145.36,145.37,4931.0,141.556,141.6922,141.3615,141.3713,4931.0
2024-01-02 15:15:00,145.35,146.06,145.16,146.0,16405.0,141.3518,142.0423,141.167,141.9839,16405.0
2024-01-02 15:20:00,145.96,146.05,145.57,145.82,9391.0,141.945,142.0326,141.5658,141.8089,9391.0
2024-01-02 15:25:00,145.67,145.68,145.23,145.68,6329.0,141.663,141.6727,141.2351,141.6727,6329.0
2024-01-02 15:30:00,145.68,145.97,145.56,145.72,9276.0,141.6727,141.9548,141.556,141.7116,9276.0
2024-01-02 15:35:00,145.67,145.89,145.54,145.77,8542.0,141.663,141.877,141.5366,141.7603,8542.0
2024-01-02 15:40:00,145.68,146.13,145.61,146.07,14604.0,141.6727,142.1104,141.6047,142.052,14604.0
2024-01-02 15:45:00,146.06,146.2,145.97,146.19,11436.0,142.0423,142.1784,141.9548,142.1687,11436.0
2024-01-02 15:50:00,146.27,146.75,146.17,146.6,24620.0,142.2465,142.7133,142.1493,142.5674,24620.0
2024-01-02 15:55:00,146.66,147.0,146.6,146.95,75374.0,142.6258,142.9564,142.5674,142.9078,75374.0
2024-01-03 09:30:00,142.59,142.9,140.49,140.63,92101.0,138.6677,138.9692,136.6255,136.7617,92101.0
2024-01-03 09:35:00,140.44,141.79,140.11,141.7,29907.0,136.5769,137.8897,136.256,137.8022,29907.0
2024-01-03 09:40:00,141.65,142.38,141.09,141.4,25472.0,137.7536,138.4635,137.209,137.5105,25472.0
2024-01-03 09:45:00,141.37,141.65,140.59,140.59,18963.0,137.4813,137.7536,136.7228,136.7228,18963.0
2024-01-03 09:50:00,140.58,141.58,139.89,140.04,62028.0,136.713,137.6855,136.042,136.1879,62028.0
2024-01-03 09:55:00,139.95,139.95,138.36,139.08,96151.0,136.1004,136.1004,134.5541,135.2543,96151.0
2024-01-03 10:00:00,138.96,140.0,138.87,139.43,52604.0,135.1376,136.149,135.0501,135.5947,52604.0
2024-01-03 10:05:00,139.44,139.8,138.92,139.34,31512.0,135.6044,135.9545,135.0987,135.5071,31512.0
2024-01-03 10:10:00,139.27,139.31,137.88,137.96,57257.0,135.4391,135.478,134.0873,134.1651,57257.0
2024-01-03 10:15:00,137.92,138.34,137.63,137.9,44356.0,134.1262,134.5346,133.8442,134.1068,44356.0
2024-01-03 10:20:00,137.81,138.26,137.57,138.24,33149.0,134.0192,134.4568,133.7858,134.4374,33149.0
2024-01-03 10:25:00,138.32,138.56,138.0,138.08,27346.0,134.5152,134.7486,134.204,134.2818,27346.0
2024-01-03 10:30:00,137.99,138.21,137.06,137.06,41114.0,134.1943,134.4082,133.2899,133.2899,41114.0
2024-01-03 10:35:00,137.06,137.32,136.7,136.91,47161.0,133.2899,133.5427,132.9398,133.144,47161.0
2024-01-03 10:40:00,137.05,137.6,136.98,137.18,22556.0,133.2801,133.815,133.2121,133.4066,22556.0
2024-01-03 10:45:00,137.21,138.15,136.94,138.06,36497.0,133.4357,134.3499,133.1732,134.2623,36497.0
2024-01-03 10:50:00,138.1,138.48,137.9,138.0,13050.0,134.3012,134.6708,134.1068,134.204,13050.0
2024-01-03 10:55:00,138.1,139.23,137.91,139.14,24547.0,134.3012,135.4002,134.1165,135.3126,24547.0
2024-01-03 11:00:00,139.08,139.45,138.9,139.28,14538.0,135.2543,135.6141,135.0792,135.4488,14538.0
2024-01-03 11:05:00,139.39,139.85,139.37,139.58,32813.0,135.5558,136.0031,135.5363,135.7405,32813.0
2024-01-03 11:10:00,139.58,140.13,139.55,140.0,20435.0,135.7405,136.2754,135.7114,136.149,20435.0
2024-01-03 11:15:00,139.92,140.55,139.34,139.39,31509.0,136.0712,136.6839,135.5071,135.5558,31509.0
2024-01-03 11:20:00,139.49,139.71,139.32,139.44,9624.0,135.653,135.867,135.4877,135.6044,9624.0
2024-01-03 11:25:00,139.32,140.08,139.26,140.08,14279.0,135.4877,136.2268,135.4293,136.2268,14279.0
2024-01-03 11:30:00,140.11,140.22,139.84,140.03,16181.0,136.256,136.3629,135.9934,136.1782,16181.0
2024-01-03 11:35:00,140.05,140.16,139.51,139.52,10593.0,136.1976,136.3046,135.6725,135.6822,10593.0
2024-01-03 11:40:00,139.53,140.48,139.36,140.38,16905.0,135.6919,136.6158,135.5266,136.5185,16905.0
2024-01-03 11:45:00,140.47,140.57,140.15,140.24,11288.0,136.6061,136.7033,136.2949,136.3824,11288.0
2024-01-03 11:50:00,140.24,140.49,139.86,139.94,7400.0,136.3824,136.6255,136.0128,136.0906,7400.0
2024-01-03 11:55:00,139.85,140.49,139.81,140.41,6753.0,136.0031,136.6255,135.9642,136.5477,6753.0
2024-01-03 12:00:00,140.47,140.47,139.95,140.13,7952.0,136.6061,136.6061,136.1004,136.2754,7952.0
2024-01-03 12:05:00,140.09,140.28,140.0,140.14,4443.0,136.2365,136.4213,136.149,136.2851,4443.0
2024-01-03 12:10:00,140.07,140.25,140.02,140.16,3847.0,136.2171,136.3921,136.1684,136.3046,3847.0
2024-01-03 12:15:00,140.09,140.35,139.97,140.02,9233.0,136.2365,136.4894,136.1198,136.1684,9233.0
2024-01-03 12:20:00,140.08,140.31,139.96,140.16,6766.0,136.2268,136.4505,136.1101,136.3046,6766.0
2024-01-03 12:25:00,140.29,140.35,139.99,140.21,4687.0,136.431,136.4894,136.1393,136.3532,4687.0
2024-01-03 12:30:00,140.09,140.29,140.09,140.19,8337.0,136.2365,136.431,136.2365,136.3338,8337.0
2024-01-03 12:35:00,140.2,140.47,140.19,140.27,4585.0,136.3435,136.6061,136.3338,136.4116,4585.0
2024-01-03 12:40:00,140.4,140.89,140.39,140.57,24283.0,136.538,137.0145,136.5283,136.7033,24283.0
2024-01-03 12:45:00,140.63,140.83,140.36,140.83,18451.0,136.7617,136.9562,136.4991,136.9562,18451.0
2024-01-03 12:50:00,140.76,140.8,140.52,140.59,4215.0,136.8881,136.927,136.6547,136.7228,4215.0
2024-01-03 12:55:00,140.59,141.49,140.59,141.43,11698.0,136.7228,137.598,136.7228,137.5396,11698.0
2024-01-03 13:00:00,141.43,141.95,141.18,141.9,18841.0,137.5396,138.0453,137.2965,137.9967,18841.0
2024-01-03 13:05:00,141.9,142.37,141.9,142.17,12263.0,137.9967,138.4538,137.9967,138.2593,12263.0
2024-01-03 13:10:00,142.19,142.31,142.0,142.11,10064.0,138.2787,138.3954,138.094,138.2009,10064.0
2024-01-03 13:15:00,142.12,142.28,142.01,142.28,4657.0,138.2107,138.3663,138.1037,138.3663,4657.0
2024-01-03 13:20:00,142.2,142.2,141.85,141.9,5737.0,138.2885,138.2885,137.9481,137.9967,5737.0
2024-01-03 13:25:00,141.89,142.25,141.89,141.94,6135.0,137.987,138.3371,137.987,138.0356,6135.0
2024-01-03 13:30:00,141.9,141.9,141.61,141.61,6395.0,137.9967,137.9967,137.7147,137.7147,6395.0
2024-01-03 13:35:00,141.65,141.83,141.52,141.74,4423.0,137.7536,137.9286,137.6272,137.8411,4423.0
2024-01-03 13:40:00,141.7,141.7,141.48,141.48,2609.0,137.8022,137.8022,137.5883,137.5883,2609.0
2024-01-03 13:45:00,141.58,141.79,141.56,141.65,3560.0,137.6855,137.8897,137.6661,137.7536,3560.0
2024-01-03 13:50:00,141.65,141.65,141.39,141.39,3482.0,137.7536,137.7536,137.5008,137.5008,3482.0
2024-01-03 13:55:00,141.38,141.38,141.25,141.31,5474.0,137.491,137.491,137.3646,137.423,5474.0
2024-01-03 14:00:00,141.24,141.55,140.49,140.5,10706.0,137.3549,137.6563,136.6255,136.6352,10706.0
2024-01-03 14:05:00,140.67,140.76,140.02,140.41,15652.0,136.8006,136.8881,136.1684,136.5477,15652.0
2024-01-03 14:10:00,140.43,140.8,140.16,140.32,11064.0,136.5672,136.927,136.3046,136.4602,11064.0
2024-01-03 14:15:00,140.18,140.48,139.9,140.47,21815.0,136.324,136.6158,136.0517,136.6061,21815.0
2024-01-03 14:20:00,140.38,140.38,139.99,140.37,5170.0,136.5185,136.5185,136.1393,136.5088,5170.0
2024-01-03 14:25:00,140.34,141.21,140.33,141.01,7506.0,136.4796,137.3257,136.4699,137.1312,7506.0
2024-01-03 14:30:00,141.16,141.64,140.9,141.23,12179.0,137.2771,137.7439,137.0242,137.3452,12179.0
2024-01-03 14:35:00,141.24,141.41,141.0,141.3,6909.0,137.3549,137.5202,137.1215,137.4132,6909.0
2024-01-03 14:40:00,141.27,141.71,141.18,141.51,9813.0,137.3841,137.8119,137.2965,137.6174,9813.0
2024-01-03 14:45:00,141.59,141.76,141.34,141.34,6234.0,137.6952,137.8606,137.4521,137.4521,6234.0
2024-01-03 14:50:00,141.34,141.36,140.98,141.1,7237.0,137.4521,137.4716,137.102,137.2187,7237.0
2024-01-03 14:55:00,141.13,141.16,140.76,140.77,7824.0,137.2479,137.2771,136.8881,136.8978,7824.0
2024-01-03 15:00:00,140.78,140.92,140.46,140.46,5550.0,136.9075,137.0437,136.5963,136.5963,5550.0
2024-01-03 15:05:00,140.47,140.58,140.1,140.39,6234.0,136.6061,136.713,136.2462,136.5283,6234.0
2024-01-03 15:10:00,140.4,140.48,139.81,140.0,13304.0,136.538,136.6158,135.9642,136.149,13304.0
2024-01-03 15:15:00,139.94,140.0,139.63,140.0,18593.0,136.0906,136.149,135.7892,136.149,18593.0
2024-01-03 15:20:00,139.77,139.98,139.61,139.65,8006.0,135.9253,136.1295,135.7697,135.8086,8006.0
2024-01-03 15:25:00,139.6,139.63,139.41,139.61,8256.0,135.76,135.7892,135.5752,135.7697,8256.0
2024-01-03 15:30:00,139.58,139.93,139.54,139.84,11033.0,135.7405,136.0809,135.7016,135.9934,11033.0
2024-01-03 15:35:00,139.88,139.92,139.35,139.77,20529.0,136.0323,136.0712,135.5169,135.9253,20529.0
2024-01-03 15:40:00,139.75,140.01,139.68,139.75,16643.0,135.9059,136.1587,135.8378,135.9059,16643.0
2024-01-03 15:45:00,139.73,140.14,139.73,139.73,32146.0,135.8864,136.2851,135.8864,135.8864,32146.0
2024-01-03 15:50:00,139.77,139.91,139.61,139.74,36531.0,135.9253,136.0615,135.7697,135.8961,36531.0
2024-01-03 15:55:00,139.77,140.34,139.77,140.11,87035.0,135.9253,136.4796,135.9253,136.256,87035.0
2024-01-04 09:30:00,141.08,141.08,137.93,137.93,89549.0,137.1993,137.1993,134.1359,134.1359,89549.0
2024-01-04 09:35:00,137.91,139.35,137.73,138.52,42310.0,134.1165,135.5169,133.9414,134.7097,42310.0
2024-01-04 09:40:00,138.26,138.7,137.68,137.89,39775.0,134.4568,134.8847,133.8928,134.097,39775.0
2024-01-04 09:45:00,137.81,138.17,136.42,136.61,68171.0,134.0192,134.3693,132.6675,132.8522,68171.0
2024-01-04 09:50:00,136.49,138.07,136.3,137.8,56153.0,132.7355,134.2721,132.5508,134.0095,56153.0
2024-01-04 09:55:00,137.99,138.38,137.39,137.73,25394.0,134.1943,134.5735,133.6108,133.9414,25394.0
2024-01-04 10:00:00,137.45,137.8,137.34,137.34,19929.0,133.6691,134.0095,133.5622,133.5622,19929.0
2024-01-04 10:05:00,137.46,137.66,136.63,137.59,38415.0,133.6789,133.8734,132.8717,133.8053,38415.0
2024-01-04 10:10:00,137.75,137.9,137.0,137.3,34416.0,133.9609,134.1068,133.2315,133.5233,34416.0
2024-01-04 10:15:00,137.38,137.76,137.01,137.62,18541.0,133.6011,133.9706,133.2412,133.8345,18541.0
2024-01-04 10:20:00,137.54,137.66,136.98,137.07,26058.0,133.7567,133.8734,133.2121,133.2996,26058.0
2024-01-04 10:25:00,137.08,137.7,136.96,137.32,30686.0,133.3093,133.9123,133.1926,133.5427,30686.0
2024-01-04 10:30:00,137.44,137.98,137.29,137.57,19656.0,133.6594,134.1845,133.5135,133.7858,19656.0
2024-01-04 10:35:00,137.41,137.62,137.23,137.27,10914.0,133.6302,133.8345,133.4552,133.4941,10914.0
2024-01-04 10:40:00,137.2,137.2,136.68,136.73,29477.0,133.426,133.426,132.9203,132.9689,29477.0
2024-01-04 10:45:00,136.76,136.8,136.34,136.39,35142.0,132.9981,133.037,132.5897,132.6383,35142.0
2024-01-04 10:50:00,136.38,136.61,136.04,136.39,28347.0,132.6286,132.8522,132.2979,132.6383,28347.0
2024-01-04 10:55:00,136.24,136.64,136.05,136.25,17196.0,132.4924,132.8814,132.3076,132.5021,17196.0
2024-01-04 11:00:00,136.25,136.33,135.94,135.96,34565.0,132.5021,132.5799,132.2007,132.2201,34565.0
2024-01-04 11:05:00,135.98,136.05,135.11,135.13,47269.0,132.2396,132.3076,131.3935,131.4129,47269.0
2024-01-04 11:10:00,135.12,136.31,135.04,136.19,23063.0,131.4032,132.5605,131.3254,132.4438,23063.0
2024-01-04 11:15:00,136.28,136.28,135.3,135.45,29430.0,132.5313,132.5313,131.5783,131.7241,29430.0
2024-01-04 11:20:00,135.44,135.8,135.3,135.8,15508.0,131.7144,132.0645,131.5783,132.0645,15508.0
2024-01-04 11:25:00,135.81,136.29,135.73,136.21,25564.0,132.0742,132.541,131.9964,132.4632,25564.0
2024-01-04 11:30:00,136.25,136.53,136.05,136.05,17235.0,132.5021,132.7744,132.3076,132.3076,17235.0
2024-01-04 11:35:00,136.03,136.24,135.92,136.05,13322.0,132.2882,132.4924,132.1812,132.3076,13322.0
2024-01-04 11:40:00,136.02,136.25,135.82,136.16,13916.0,132.2785,132.5021,132.084,132.4146,13916.0
2024-01-04 11:45:00,136.2,136.28,135.98,136.18,4656.0,132.4535,132.5313,132.2396,132.4341,4656.0
2024-01-04 11:50:00,136.18,136.23,135.84,135.95,6005.0,132.4341,132.4827,132.1034,132.2104,6005.0
2024-01-04 11:55:00,135.92,135.95,135.78,135.83,13090.0,132.1812,132.2104,132.0451,132.0937,13090.0
2024-01-04 12:00:00,135.84,135.84,135.55,135.74,8311.0,132.1034,132.1034,131.8214,132.0062,8311.0
2024-01-04 12:05:00,135.61,135.86,135.58,135.84,9195.0,131.8797,132.1229,131.8506,132.1034,9195.0
2024-01-04 12:10:00,135.83,136.13,135.83,136.0,13687.0,132.0937,132.3854,132.0937,132.259,13687.0
2024-01-04 12:15:00,136.0,136.05,135.7,135.8,13972.0,132.259,132.3076,131.9673,132.0645,13972.0
2024-01-04 12:20:00,135.87,135.93,135.75,135.83,10821.0,132.1326,132.1909,132.0159,132.0937,10821.0
2024-01-04 12:25:00,135.87,135.92,135.6,135.67,9067.0,132.1326,132.1812,131.87,131.9381,9067.0
2024-01-04 12:30:00,135.55,135.64,135.32,135.44,24150.0,131.8214,131.9089,131.5977,131.7144,24150.0
2024-01-04 12:35:00,135.33,135.41,135.1,135.3,8324.0,131.6074,131.6852,131.3838,131.5783,8324.0
2024-01-04 12:40:00,135.37,135.42,135.25,135.28,5322.0,131.6463,131.695,131.5296,131.5588,5322.0
2024-01-04 12:45:00,135.28,135.5,135.03,135.5,11131.0,131.5588,131.7728,131.3157,131.7728,11131.0
2024-01-04 12:50:00,135.53,135.76,135.41,135.64,11356.0,131.8019,132.0256,131.6852,131.9089,11356.0
2024-01-04 12:55:00,135.61,135.61,135.38,135.53,6497.0,131.8797,131.8797,131.6561,131.8019,6497.0
2024-01-04 13:00:00,135.45,135.53,135.39,135.44,5643.0,131.7241,131.8019,131.6658,131.7144,5643.0
2024-01-04 13:05:00,135.44,135.93,135.44,135.93,11266.0,131.7144,132.1909,131.7144,132.1909,11266.0
2024-01-04 13:10:00,135.85,135.9,135.67,135.85,7403.0,132.1131,132.1618,131.9381,132.1131,7403.0
2024-01-04 13:15:00,135.79,135.81,135.6,135.69,7902.0,132.0548,132.0742,131.87,131.9575,7902.0
2024-01-04 13:20:00,135.62,135.85,135.62,135.8,8568.0,131.8895,132.1131,131.8895,132.0645,8568.0
2024-01-04 13:25:00,135.86,135.93,135.83,135.83,4128.0,132.1229,132.1909,132.0937,132.0937,4128.0
2024-01-04 13:30:00,135.91,136.2,135.87,136.14,13316.0,132.1715,132.4535,132.1326,132.3952,13316.0
2024-01-04 13:35:00,136.1,136.2,136.05,136.14,7488.0,132.3563,132.4535,132.3076,132.3952,7488.0
2024-01-04 13:40:00,136.15,136.34,136.15,136.34,12432.0,132.4049,132.5897,132.4049,132.5897,12432.0
2024-01-04 13:45:00,136.38,136.62,136.37,136.52,8290.0,132.6286,132.862,132.6188,132.7647,8290.0
2024-01-04 13:50:00,136.47,136.48,136.12,136.19,4149.0,132.7161,132.7258,132.3757,132.4438,4149.0
2024-01-04 13:55:00,136.11,136.16,135.77,135.83,8856.0,132.366,132.4146,132.0353,132.0937,8856.0
2024-01-04 14:00:00,135.81,135.9,135.73,135.79,3355.0,132.0742,132.1618,131.9964,132.0548,3355.0
2024-01-04 14:05:00,135.77,135.94,135.73,135.8,6286.0,132.0353,132.2007,131.9964,132.0645,6286.0
2024-01-04 14:10:00,135.72,135.75,135.57,135.68,6481.0,131.9867,132.0159,131.8408,131.9478,6481.0
2024-01-04 14:15:00,135.68,135.81,135.62,135.68,10515.0,131.9478,132.0742,131.8895,131.9478,10515.0
2024-01-04 14:20:00,135.66,135.7,135.38,135.46,13086.0,131.9284,131.9673,131.6561,131.7339,13086.0
2024-01-04 14:25:00,135.48,135.59,135.46,135.48,6870.0,131.7533,131.8603,131.7339,131.7533,6870.0
2024-01-04 14:30:00,135.53,135.53,135.38,135.5,7848.0,131.8019,131.8019,131.6561,131.7728,7848.0
2024-01-04 14:35:00,135.5,135.64,135.47,135.56,10443.0,131.7728,131.9089,131.7436,131.8311,10443.0
2024-01-04 14:40:00,135.5,135.56,135.3,135.46,8206.0,131.7728,131.8311,131.5783,131.7339,8206.0
2024-01-04 14:45:00,135.43,135.74,135.3,135.74,9463.0,131.7047,132.0062,131.5783,132.0062,9463.0
2024-01-04 14:50:00,135.74,135.98,135.74,135.8,5232.0,132.0062,132.2396,132.0062,132.0645,5232.0
2024-01-04 14:55:00,135.8,135.95,135.7,135.73,8476.0,132.0645,132.2104,131.9673,131.9964,8476.0
2024-01-04 15:00:00,135.73,136.06,135.73,135.99,18824.0,131.9964,132.3174,131.9964,132.2493,18824.0
2024-01-04 15:05:00,135.99,136.25,135.92,136.19,51820.0,132.2493,132.5021,132.1812,132.4438,51820.0
2024-01-04 15:10:00,136.18,136.23,135.91,136.0,30352.0,132.4341,132.4827,132.1715,132.259,30352.0
2024-01-04 15:15:00,136.0,136.03,135.82,135.99,21176.0,132.259,132.2882,132.084,132.2493,21176.0
2024-01-04 15:20:00,135.99,136.38,135.81,136.38,15597.0,132.2493,132.6286,132.0742,132.6286,15597.0
2024-01-04 15:25:00,136.4,137.05,136.4,136.9,32399.0,132.648,133.2801,132.648,133.1343,32399.0
2024-01-04 15:30:00,136.87,136.89,136.57,136.64,23821.0,133.1051,133.1245,132.8133,132.8814,23821.0
2024-01-04 15:35:00,136.7,136.71,136.18,136.29,32332.0,132.9398,132.9495,132.4341,132.541,32332.0
2024-01-04 15:40:00,136.3,136.33,136.02,136.07,27032.0,132.5508,132.5799,132.2785,132.3271,27032.0
2024-01-04 15:45:00,136.08,136.1,135.64,135.65,37003.0,132.3368,132.3563,131.9089,131.9186,37003.0
2024-01-04 15:50:00,135.67,135.84,135.6,135.6,59884.0,131.9381,132.1034,131.87,131.87,59884.0
2024-01-04 15:55:00,135.65,136.08,135.65,135.93,141036.0,131.9186,132.3368,131.9186,132.1909,141036.0
2024-01-05 09:30:00,135.42,136.12,135.0,136.03,61881.0,131.695,132.3757,131.2865,132.2882,61881.0
2024-01-05 09:35:00,136.02,136.12,135.17,135.87,20195.0,132.2785,132.3757,131.4518,132.1326,20195.0
2024-01-05 09:40:00,135.85,136.18,135.25,135.26,16825.0,132.1131,132.4341,131.5296,131.5394,16825.0
2024-01-05 09:45:00,135.28,136.02,135.26,135.97,17833.0,131.5588,132.2785,131.5394,132.2298,17833.0
2024-01-05 09:50:00,136.06,137.48,136.01,137.42,29716.0,132.3174,133.6983,132.2687,133.64,29716.0
2024-01-05 09:55:00,137.38,137.67,136.9,137.12,42071.0,133.6011,133.8831,133.1343,133.3482,42071.0
2024-01-05 10:00:00,137.33,138.02,137.28,137.61,34951.0,133.5524,134.2234,133.5038,133.8247,34951.0
2024-01-05 10:05:00,137.79,138.22,137.25,137.48,35280.0,133.9998,134.4179,133.4746,133.6983,35280.0
2024-01-05 10:10:00,137.61,137.9,137.41,137.79,8662.0,133.8247,134.1068,133.6302,133.9998,8662.0
2024-01-05 10:15:00,137.78,137.79,137.35,137.62,11580.0,133.9901,133.9998,133.5719,133.8345,11580.0
2024-01-05 10:20:00,137.43,137.59,136.99,137.17,16307.0,133.6497,133.8053,133.2218,133.3968,16307.0
2024-01-05 10:25:00,137.18,137.64,137.16,137.36,16564.0,133.4066,133.8539,133.3871,133.5816,16564.0
2024-01-05 10:30:00,137.37,138.04,137.36,137.98,15345.0,133.5913,134.2429,133.5816,134.1845,15345.0
2024-01-05 10:35:00,137.99,138.06,137.73,137.73,13806.0,134.1943,134.2623,133.9414,133.9414,13806.0
2024-01-05 10:40:00,137.67,137.73,137.5,137.64,6518.0,133.8831,133.9414,133.7178,133.8539,6518.0
2024-01-05 10:45:00,137.63,137.65,137.07,137.14,10427.0,133.8442,133.8636,133.2996,133.3677,10427.0
2024-01-05 10:50:00,137.07,137.18,136.66,137.08,16473.0,133.2996,133.4066,132.9009,133.3093,16473.0
2024-01-05 10:55:00,137.1,137.3,136.86,137.16,10646.0,133.3288,133.5233,133.0954,133.3871,10646.0
2024-01-05 11:00:00,137.16,137.25,136.71,136.76,14093.0,133.3871,133.4746,132.9495,132.9981,14093.0
2024-01-05 11:05:00,136.8,136.88,136.47,136.86,15450.0,133.037,133.1148,132.7161,133.0954,15450.0
2024-01-05 11:10:00,136.96,137.0,136.8,136.83,7611.0,133.1926,133.2315,133.037,133.0662,7611.0
2024-01-05 11:15:00,136.75,136.81,136.07,136.12,18360.0,132.9884,133.0467,132.3271,132.3757,18360.0
2024-01-05 11:20:00,136.11,136.32,135.94,136.25,9206.0,132.366,132.5702,132.2007,132.5021,9206.0
2024-01-05 11:25:00,136.23,136.31,135.95,136.02,10343.0,132.4827,132.5605,132.2104,132.2785,10343.0
2024-01-05 11:30:00,136.02,136.22,135.81,135.93,14930.0,132.2785,132.473,132.0742,132.1909,14930.0
2024-01-05 11:35:00,135.87,135.98,135.64,135.83,17412.0,132.1326,132.2396,131.9089,132.0937,17412.0
2024-01-05 11:40:00,135.84,135.91,135.53,135.56,12335.0,132.1034,132.1715,131.8019,131.8311,12335.0
2024-01-05 11:45:00,135.61,135.77,135.53,135.61,6739.0,131.8797,132.0353,131.8019,131.8797,6739.0
2024-01-05 11:50:00,135.67,135.92,135.66,135.86,11826.0,131.9381,132.1812,131.9284,132.1229,11826.0
2024-01-05 11:55:00,135.86,135.9,135.49,135.52,16574.0,132.1229,132.1618,131.763,131.7922,16574.0
2024-01-05 12:00:00,135.53,135.7,135.29,135.3,9982.0,131.8019,131.9673,131.5685,131.5783,9982.0
2024-01-05 12:05:00,135.29,135.3,134.61,134.7,27619.0,131.5685,131.5783,130.9072,130.9948,27619.0
2024-01-05 12:10:00,134.67,135.07,134.5,135.02,37948.0,130.9656,131.3546,130.8003,131.306,37948.0
2024-01-05 12:15:00,135.04,135.09,134.68,134.72,19601.0,131.3254,131.374,130.9753,131.0142,19601.0
2024-01-05 12:20:00,134.74,135.06,134.74,134.81,19039.0,131.0337,131.3449,131.0337,131.1017,19039.0
2024-01-05 12:25:00,134.8,134.94,134.6,134.67,9760.0,131.092,131.2282,130.8975,130.9656,9760.0
2024-01-05 12:30:00,134.61,134.71,134.4,134.47,17718.0,130.9072,131.0045,130.703,130.7711,17718.0
2024-01-05 12:35:00,134.53,134.8,134.36,134.77,12867.0,130.8294,131.092,130.6641,131.0628,12867.0
2024-01-05 12:40:00,134.8,134.8,134.58,134.77,10331.0,131.092,131.092,130.8781,131.0628,10331.0
2024-01-05 12:45:00,134.65,134.66,134.4,134.4,12974.0,130.9461,130.9559,130.703,130.703,12974.0
2024-01-05 12:50:00,134.37,134.57,134.28,134.33,10084.0,130.6739,130.8683,130.5863,130.635,10084.0
2024-01-05 12:55:00,134.25,134.37,134.06,134.21,10106.0,130.5572,130.6739,130.3724,130.5183,10106.0
2024-01-05 13:00:00,134.2,134.31,133.95,134.0,15280.0,130.5085,130.6155,130.2654,130.314,15280.0
2024-01-05 13:05:00,134.04,134.31,133.97,134.31,11480.0,130.3529,130.6155,130.2849,130.6155,11480.0
2024-01-05 13:10:00,134.36,134.52,134.3,134.39,16227.0,130.6641,130.8197,130.6058,130.6933,16227.0
2024-01-05 13:15:00,134.36,134.44,134.26,134.4,13669.0,130.6641,130.7419,130.5669,130.703,13669.0
2024-01-05 13:20:00,134.41,134.71,134.32,134.65,11525.0,130.7128,131.0045,130.6252,130.9461,11525.0
2024-01-05 13:25:00,134.71,135.14,134.71,135.1,15533.0,131.0045,131.4227,131.0045,131.3838,15533.0
2024-01-05 13:30:00,135.1,135.48,135.07,135.26,14024.0,131.3838,131.7533,131.3546,131.5394,14024.0
2024-01-05 13:35:00,135.3,135.71,135.26,135.69,11159.0,131.5783,131.977,131.5394,131.9575,11159.0
2024-01-05 13:40:00,135.77,135.77,135.41,135.5,7162.0,132.0353,132.0353,131.6852,131.7728,7162.0
2024-01-05 13:45:00,135.46,135.57,135.25,135.3,5975.0,131.7339,131.8408,131.5296,131.5783,5975.0
2024-01-05 13:50:00,135.34,135.45,135.31,135.36,5864.0,131.6172,131.7241,131.588,131.6366,5864.0
2024-01-05 13:55:00,135.36,135.43,135.3,135.31,5602.0,131.6366,131.7047,131.5783,131.588,5602.0
2024-01-05 14:00:00,135.35,135.46,135.31,135.41,5086.0,131.6269,131.7339,131.588,131.6852,5086.0
2024-01-05 14:05:00,135.39,135.81,135.35,135.81,12258.0,131.6658,132.0742,131.6269,132.0742,12258.0
2024-01-05 14:10:00,135.87,136.03,135.77,135.8,11624.0,132.1326,132.2882,132.0353,132.0645,11624.0
2024-01-05 14:15:00,135.87,135.87,135.49,135.5,5164.0,132.1326,132.1326,131.763,131.7728,5164.0
2024-01-05 14:20:00,135.58,135.81,135.41,135.51,8527.0,131.8506,132.0742,131.6852,131.7825,8527.0
2024-01-05 14:25:00,135.54,135.59,135.4,135.42,7442.0,131.8117,131.8603,131.6755,131.695,7442.0
2024-01-05 14:30:00,135.42,135.61,135.36,135.46,11337.0,131.695,131.8797,131.6366,131.7339,11337.0
2024-01-05 14:35:00,135.48,135.54,135.28,135.33,9341.0,131.7533,131.8117,131.5588,131.6074,9341.0
2024-01-05 14:40:00,135.27,135.28,134.96,134.98,7270.0,131.5491,131.5588,131.2476,131.2671,7270.0
2024-01-05 14:45:00,134.94,135.09,134.87,134.97,6997.0,131.2282,131.374,131.1601,131.2573,6997.0
2024-01-05 14:50:00,134.93,134.95,134.69,134.69,5722.0,131.2184,131.2379,130.985,130.985,5722.0
2024-01-05 14:55:00,134.73,135.12,134.73,134.98,9417.0,131.0239,131.4032,131.0239,131.2671,9417.0
2024-01-05 15:00:00,134.99,135.12,134.94,135.12,8996.0,131.2768,131.4032,131.2282,131.4032,8996.0
2024-01-05 15:05:00,135.1,135.46,135.09,135.34,5023.0,131.3838,131.7339,131.374,131.6172,5023.0
2024-01-05 15:10:00,135.31,135.83,135.26,135.72,11875.0,131.588,132.0937,131.5394,131.9867,11875.0
2024-01-05 15:15:00,135.72,135.8,135.6,135.69,6218.0,131.9867,132.0645,131.87,131.9575,6218.0
2024-01-05 15:20:00,135.66,135.88,135.66,135.72,10668.0,131.9284,132.1423,131.9284,131.9867,10668.0
2024-01-05 15:25:00,135.66,135.75,135.44,135.69,9529.0,131.9284,132.0159,131.7144,131.9575,9529.0
2024-01-05 15:30:00,135.68,135.9,135.59,135.9,10616.0,131.9478,132.1618,131.8603,132.1618,10616.0
2024-01-05 15:35:00,135.89,136.12,135.76,136.09,18894.0,132.152,132.3757,132.0256,132.3465,18894.0
2024-01-05 15:40:00,136.14,136.17,135.9,136.02,17652.0,132.3952,132.4243,132.1618,132.2785,17652.0
2024-01-05 15:45:00,136.08,136.19,135.92,136.04,28326.0,132.3368,132.4438,132.1812,132.2979,28326.0
2024-01-05 15:50:00,136.01,136.05,135.41,135.62,34798.0,132.2687,132.3076,131.6852,131.8895,34798.0
2024-01-05 15:55:00,135.62,135.89,135.57,135.83,87824.0,131.8895,132.152,131.8408,132.0937,87824.0
2024-01-08 09:30:00,134.2,134.35,133.6,134.35,61297.0,130.5085,130.6544,129.925,130.6544,61297.0
2024-01-08 09:35:00,134.64,134.8,133.75,134.5,46591.0,130.9364,131.092,130.0709,130.8003,46591.0
2024-01-08 09:40:00,134.64,134.8,133.4,133.52,19006.0,130.9364,131.092,129.7305,129.8472,19006.0
2024-01-08 09:45:00,133.52,134.09,133.51,133.78,22444.0,129.8472,130.4016,129.8375,130.1001,22444.0
2024-01-08 09:50:00,133.99,134.38,133.37,133.58,41440.0,130.3043,130.6836,129.7014,129.9056,41440.0
2024-01-08 09:55:00,133.72,134.32,133.23,133.6,12837.0,130.0417,130.6252,129.5652,129.925,12837.0
2024-01-08 10:00:00,133.72,134.21,132.9,133.71,24965.0,130.0417,130.5183,129.2443,130.032,24965.0
2024-01-08 10:05:00,133.72,134.06,133.13,133.26,23262.0,130.0417,130.3724,129.468,129.5944,23262.0
2024-01-08 10:10:00,133.48,133.67,132.75,132.89,21947.0,129.8083,129.9931,129.0984,129.2346,21947.0
2024-01-08 10:15:00,132.88,133.78,132.88,133.58,25814.0,129.2248,130.1001,129.2248,129.9056,25814.0
2024-01-08 10:20:00,133.57,133.9,133.25,133.41,27330.0,129.8959,130.2168,129.5847,129.7403,27330.0
2024-01-08 10:25:00,133.47,133.52,133.23,133.5,10602.0,129.7986,129.8472,129.5652,129.8278,10602.0
2024-01-08 10:30:00,133.57,134.61,133.52,134.58,35695.0,129.8959,130.9072,129.8472,130.8781,35695.0
2024-01-08 10:35:00,134.57,134.95,134.53,134.75,17916.0,130.8683,131.2379,130.8294,131.0434,17916.0
2024-01-08 10:40:00,134.76,135.24,134.63,135.24,15055.0,131.0531,131.5199,130.9267,131.5199,15055.0
2024-01-08 10:45:00,135.19,135.66,135.04,135.59,28816.0,131.4713,131.9284,131.3254,131.8603,28816.0
2024-01-08 10:50:00,135.66,135.7,135.38,135.43,14248.0,131.9284,131.9673,131.6561,131.7047,14248.0
2024-01-08 10:55:00,135.47,135.51,134.9,135.01,16625.0,131.7436,131.7825,131.1893,131.2962,16625.0
2024-01-08 11:00:00,135.02,135.12,134.6,134.61,7654.0,131.306,131.4032,130.8975,130.9072,7654.0
2024-01-08 11:05:00,134.69,135.11,134.61,135.02,8849.0,130.985,131.3935,130.9072,131.306,8849.0
2024-01-08 11:10:00,134.96,134.96,134.63,134.77,8898.0,131.2476,131.2476,130.9267,131.0628,8898.0
2024-01-08 11:15:00,134.74,134.79,134.41,134.59,22454.0,131.0337,131.0823,130.7128,130.8878,22454.0
2024-01-08 11:20:00,134.72,134.92,134.59,134.66,14755.0,131.0142,131.2087,130.8878,130.9559,14755.0
2024-01-08 11:25:00,134.81,134.81,134.37,134.59,13660.0,131.1017,131.1017,130.6739,130.8878,13660.0
2024-01-08 11:30:00,134.59,134.86,134.56,134.76,7472.0,130.8878,131.1504,130.8586,131.0531,7472.0
2024-01-08 11:35:00,134.81,134.97,134.65,134.76,11527.0,131.1017,131.2573,130.9461,131.0531,11527.0
2024-01-08 11:40:00,134.83,134.97,134.61,134.72,10230.0,131.1212,131.2573,130.9072,131.0142,10230.0
2024-01-08 11:45:00,134.73,135.16,134.73,135.06,9150.0,131.0239,131.4421,131.0239,131.3449,9150.0
2024-01-08 11:50:00,135.06,135.16,134.93,135.14,5856.0,131.3449,131.4421,131.2184,131.4227,5856.0
2024-01-08 11:55:00,135.11,135.3,134.95,135.21,8616.0,131.3935,131.5783,131.2379,131.4907,8616.0
2024-01-08 12:00:00,135.25,135.97,135.25,135.88,10895.0,131.5296,132.2298,131.5296,132.1423,10895.0
2024-01-08 12:05:00,135.89,135.89,135.13,135.15,11279.0,132.152,132.152,131.4129,131.4324,11279.0
2024-01-08 12:10:00,135.23,135.37,135.04,135.11,2326.0,131.5102,131.6463,131.3254,131.3935,2326.0
2024-01-08 12:15:00,135.11,135.28,135.03,135.1,6641.0,131.3935,131.5588,131.3157,131.3838,6641.0
2024-01-08 12:20:00,135.05,135.15,134.44,134.74,21302.0,131.3351,131.4324,130.7419,131.0337,21302.0
2024-01-08 12:25:00,134.67,134.94,134.67,134.9,9054.0,130.9656,131.2282,130.9656,131.1893,9054.0
2024-01-08 12:30:00,134.84,135.12,134.79,135.06,8154.0,131.1309,131.4032,131.0823,131.3449,8154.0
2024-01-08 12:35:00,135.12,135.33,135.02,135.24,7929.0,131.4032,131.6074,131.306,131.5199,7929.0
2024-01-08 12:40:00,135.22,135.25,135.12,135.17,4507.0,131.5005,131.5296,131.4032,131.4518,4507.0
2024-01-08 12:45:00,135.17,135.33,135.13,135.33,4972.0,131.4518,131.6074,131.4129,131.6074,4972.0
2024-01-08 12:50:00,135.33,135.48,135.26,135.39,8187.0,131.6074,131.7533,131.5394,131.6658,8187.0
2024-01-08 12:55:00,135.39,135.57,135.36,135.45,11377.0,131.6658,131.8408,131.6366,131.7241,11377.0
2024-01-08 13:00:00,135.42,136.23,135.41,136.13,8788.0,131.695,132.4827,131.6852,132.3854,8788.0
2024-01-08 13:05:00,136.14,136.28,135.98,135.99,7664.0,132.3952,132.5313,132.2396,132.2493,7664.0
2024-01-08 13:10:00,135.91,136.33,135.77,136.15,12607.0,132.1715,132.5799,132.0353,132.4049,12607.0
2024-01-08 13:15:00,136.15,136.32,135.9,135.91,5962.0,132.4049,132.5702,132.1618,132.1715,5962.0
2024-01-08 13:20:00,135.95,136.0,135.82,135.99,7119.0,132.2104,132.259,132.084,132.2493,7119.0
2024-01-08 13:25:00,135.99,136.01,135.7,135.79,6989.0,132.2493,132.2687,131.9673,132.0548,6989.0
2024-01-08 13:30:00,135.77,136.01,135.73,135.99,13121.0,132.0353,132.2687,131.9964,132.2493,13121.0
2024-01-08 13:35:00,135.99,136.05,135.88,135.97,6402.0,132.2493,132.3076,132.1423,132.2298,6402.0
2024-01-08 13:40:00,135.97,136.01,135.86,135.99,1891.0,132.2298,132.2687,132.1229,132.2493,1891.0
2024-01-08 13:45:00,135.86,136.12,135.77,136.03,4464.0,132.1229,132.3757,132.0353,132.2882,4464.0
2024-01-08 13:50:00,136.04,136.1,135.87,136.1,4575.0,132.2979,132.3563,132.1326,132.3563,4575.0
2024-01-08 13:55:00,136.01,136.11,135.91,136.04,3903.0,132.2687,132.366,132.1715,132.2979,3903.0
2024-01-08 14:00:00,136.05,136.19,135.97,136.18,3591.0,132.3076,132.4438,132.2298,132.4341,3591.0
2024-01-08 14:05:00,136.18,136.19,135.81,135.89,9314.0,132.4341,132.4438,132.0742,132.152,9314.0
2024-01-08 14:10:00,135.9,136.05,135.87,135.87,5293.0,132.1618,132.3076,132.1326,132.1326,5293.0
2024-01-08 14:15:00,136.0,136.01,135.86,135.96,5489.0,132.259,132.2687,132.1229,132.2201,5489.0
2024-01-08 14:20:00,136.0,136.06,135.94,135.94,2880.0,132.259,132.3174,132.2007,132.2007,2880.0
2024-01-08 14:25:00,136.08,136.41,136.08,136.41,6801.0,132.3368,132.6577,132.3368,132.6577,6801.0
2024-01-08 14:30:00,136.47,136.64,136.42,136.43,9598.0,132.7161,132.8814,132.6675,132.6772,9598.0
2024-01-08 14:35:00,136.45,136.46,136.3,136.39,12819.0,132.6966,132.7064,132.5508,132.6383,12819.0
2024-01-08 14:40:00,136.4,136.5,136.37,136.45,7878.0,132.648,132.7453,132.6188,132.6966,7878.0
2024-01-08 14:45:00,136.51,136.63,136.44,136.55,8832.0,132.755,132.8717,132.6869,132.7939,8832.0
2024-01-08 14:50:00,136.54,136.59,136.46,136.48,6045.0,132.7842,132.8328,132.7064,132.7258,6045.0
2024-01-08 14:55:00,136.48,136.61,136.39,136.44,8773.0,132.7258,132.8522,132.6383,132.6869,8773.0
2024-01-08 15:00:00,136.49,136.51,135.9,136.17,33808.0,132.7355,132.755,132.1618,132.4243,33808.0
2024-01-08 15:05:00,136.16,136.16,135.9,136.0,5278.0,132.4146,132.4146,132.1618,132.259,5278.0
2024-01-08 15:10:00,135.97,136.08,135.95,136.04,5378.0,132.2298,132.3368,132.2104,132.2979,5378.0
2024-01-08 15:15:00,136.06,136.51,135.96,136.42,15164.0,132.3174,132.755,132.2201,132.6675,15164.0
2024-01-08 15:20:00,136.46,136.57,136.29,136.56,7878.0,132.7064,132.8133,132.541,132.8036,7878.0
2024-01-08 15:25:00,136.55,136.8,136.5,136.72,7310.0,132.7939,133.037,132.7453,132.9592,7310.0
2024-01-08 15:30:00,136.72,136.97,136.63,136.94,15656.0,132.9592,133.2023,132.8717,133.1732,15656.0
2024-01-08 15:35:00,136.92,136.98,136.75,136.94,9842.0,133.1537,133.2121,132.9884,133.1732,9842.0
2024-01-08 15:40:00,136.98,136.99,136.78,136.8,11046.0,133.2121,133.2218,133.0176,133.037,11046.0
2024-01-08 15:45:00,136.81,136.83,136.56,136.63,17665.0,133.0467,133.0662,132.8036,132.8717,17665.0
2024-01-08 15:50:00,136.63,136.94,136.53,136.82,33585.0,132.8717,133.1732,132.7744,133.0565,33585.0
2024-01-08 15:55:00,136.83,136.83,136.56,136.58,68686.0,133.0662,133.0662,132.8036,132.8231,68686.0
2024-01-09 09:30:00,133.99,135.12,131.33,131.61,113844.0,130.3043,131.4032,127.7175,127.9898,113844.0
2024-01-09 09:35:00,131.45,132.64,131.11,132.16,77707.0,127.8342,128.9914,127.5035,128.5246,77707.0
2024-01-09 09:40:00,132.24,132.41,131.37,131.78,52652.0,128.6024,128.7678,127.7564,128.1551,52652.0
2024-01-09 09:45:00,131.71,132.27,131.1,132.07,38102.0,128.087,128.6316,127.4938,128.4371,38102.0
2024-01-09 09:50:00,132.13,132.73,132.13,132.34,15840.0,128.4955,129.079,128.4955,128.6997,15840.0
2024-01-09 09:55:00,132.34,133.52,132.28,133.5,29368.0,128.6997,129.8472,128.6413,129.8278,29368.0
2024-01-09 10:00:00,133.61,133.89,132.99,133.09,21933.0,129.9348,130.2071,129.3318,129.4291,21933.0
2024-01-09 10:05:00,133.02,133.72,132.78,133.57,11793.0,129.361,130.0417,129.1276,129.8959,11793.0
2024-01-09 10:10:00,133.52,133.55,132.91,133.55,11683.0,129.8472,129.8764,129.254,129.8764,11683.0
2024-01-09 10:15:00,133.58,134.04,133.5,133.84,22074.0,129.9056,130.3529,129.8278,130.1584,22074.0
2024-01-09 10:20:00,133.82,133.83,133.41,133.52,9761.0,130.139,130.1487,129.7403,129.8472,9761.0
2024-01-09 10:25:00,133.46,133.51,133.05,133.24,11566.0,129.7889,129.8375,129.3902,129.5749,11566.0
2024-01-09 10:30:00,133.23,133.68,133.23,133.68,7313.0,129.5652,130.0028,129.5652,130.0028,7313.0
2024-01-09 10:35:00,133.71,133.81,133.5,133.81,3517.0,130.032,130.1293,129.8278,130.1293,3517.0
2024-01-09 10:40:00,133.79,133.86,133.37,133.7,12058.0,130.1098,130.1779,129.7014,130.0223,12058.0
2024-01-09 10:45:00,133.59,133.62,133.3,133.47,9279.0,129.9153,129.9445,129.6333,129.7986,9279.0
2024-01-09 10:50:00,133.55,133.69,133.12,133.19,9955.0,129.8764,130.0126,129.4582,129.5263,9955.0
2024-01-09 10:55:00,133.25,133.39,133.17,133.27,3054.0,129.5847,129.7208,129.5069,129.6041,3054.0
2024-01-09 11:00:00,133.12,133.78,133.12,133.63,12503.0,129.4582,130.1001,129.4582,129.9542,12503.0
2024-01-09 11:05:00,133.61,133.67,133.3,133.41,7546.0,129.9348,129.9931,129.6333,129.7403,7546.0
2024-01-09 11:10:00,133.46,133.57,133.18,133.42,8785.0,129.7889,129.8959,129.5166,129.75,8785.0
2024-01-09 11:15:00,133.41,133.7,133.4,133.58,6934.0,129.7403,130.0223,129.7305,129.9056,6934.0
2024-01-09 11:20:00,133.59,134.06,133.59,133.96,12363.0,129.9153,130.3724,129.9153,130.2751,12363.0
2024-01-09 11:25:00,133.93,134.1,133.78,133.78,23626.0,130.246,130.4113,130.1001,130.1001,23626.0
2024-01-09 11:30:00,133.88,134.07,133.74,134.06,7453.0,130.1973,130.3821,130.0612,130.3724,7453.0
2024-01-09 11:35:00,134.02,134.3,133.96,134.05,22734.0,130.3335,130.6058,130.2751,130.3627,22734.0
2024-01-09 11:40:00,134.13,134.13,133.82,133.89,4865.0,130.4405,130.4405,130.139,130.2071,4865.0
2024-01-09 11:45:00,133.87,133.99,133.85,133.88,5178.0,130.1876,130.3043,130.1682,130.1973,5178.0
2024-01-09 11:50:00,133.95,134.33,133.84,134.33,9861.0,130.2654,130.635,130.1584,130.635,9861.0
2024-01-09 11:55:00,134.33,134.64,134.33,134.54,6933.0,130.635,130.9364,130.635,130.8392,6933.0
2024-01-09 12:00:00,134.55,134.55,134.11,134.15,6294.0,130.8489,130.8489,130.421,130.4599,6294.0
2024-01-09 12:05:00,134.14,134.28,134.07,134.28,5131.0,130.4502,130.5863,130.3821,130.5863,5131.0
2024-01-09 12:10:00,134.21,134.22,134.04,134.17,3145.0,130.5183,130.528,130.3529,130.4794,3145.0
2024-01-09 12:15:00,134.17,134.22,134.0,134.0,7159.0,130.4794,130.528,130.314,130.314,7159.0
2024-01-09 12:20:00,134.0,134.24,133.95,134.21,6003.0,130.314,130.5474,130.2654,130.5183,6003.0
2024-01-09 12:25:00,134.28,134.32,134.18,134.32,1766.0,130.5863,130.6252,130.4891,130.6252,1766.0
2024-01-09 12:30:00,134.35,134.47,134.14,134.21,8887.0,130.6544,130.7711,130.4502,130.5183,8887.0
2024-01-09 12:35:00,134.26,134.32,134.2,134.24,1784.0,130.5669,130.6252,130.5085,130.5474,1784.0
2024-01-09 12:40:00,134.29,134.46,134.28,134.44,4151.0,130.5961,130.7614,130.5863,130.7419,4151.0
2024-01-09 12:45:00,134.45,134.51,134.22,134.22,1602.0,130.7517,130.81,130.528,130.528,1602.0
2024-01-09 12:50:00,134.26,134.4,134.11,134.34,5355.0,130.5669,130.703,130.421,130.6447,5355.0
2024-01-09 12:55:00,134.25,134.34,134.25,134.34,6915.0,130.5572,130.6447,130.5572,130.6447,6915.0
2024-01-09 13:00:00,134.33,134.62,134.3,134.59,6889.0,130.635,130.917,130.6058,130.8878,6889.0
2024-01-09 13:05:00,134.58,134.58,134.2,134.26,3478.0,130.8781,130.8781,130.5085,130.5669,3478.0
2024-01-09 13:10:00,134.27,134.37,134.17,134.22,1212.0,130.5766,130.6739,130.4794,130.528,1212.0
2024-01-09 13:15:00,134.14,134.19,134.05,134.12,1800.0,130.4502,130.4988,130.3627,130.4307,1800.0
2024-01-09 13:20:00,134.1,134.12,133.85,133.89,11983.0,130.4113,130.4307,130.1682,130.2071,11983.0
2024-01-09 13:25:00,133.81,134.23,133.81,133.94,4196.0,130.1293,130.5377,130.1293,130.2557,4196.0
2024-01-09 13:30:00,133.93,133.98,133.57,133.69,6791.0,130.246,130.2946,129.8959,130.0126,6791.0
2024-01-09 13:35:00,133.61,133.85,133.55,133.84,3815.0,129.9348,130.1682,129.8764,130.1584,3815.0
2024-01-09 13:40:00,133.84,133.86,133.68,133.82,2335.0,130.1584,130.1779,130.0028,130.139,2335.0
2024-01-09 13:45:00,133.8,134.18,133.8,134.07,3636.0,130.1195,130.4891,130.1195,130.3821,3636.0
2024-01-09 13:50:00,134.13,134.39,134.12,134.24,3084.0,130.4405,130.6933,130.4307,130.5474,3084.0
2024-01-09 13:55:00,134.18,134.24,134.01,134.08,9283.0,130.4891,130.5474,130.3238,130.3918,9283.0
2024-01-09 14:00:00,134.11,134.18,133.9,133.9,2888.0,130.421,130.4891,130.2168,130.2168,2888.0
2024-01-09 14:05:00,133.9,133.98,133.9,133.96,3361.0,130.2168,130.2946,130.2168,130.2751,3361.0
2024-01-09 14:10:00,133.99,134.0,133.5,133.5,7206.0,130.3043,130.314,129.8278,129.8278,7206.0
2024-01-09 14:15:00,133.5,133.5,133.26,133.34,5453.0,129.8278,129.8278,129.5944,129.6722,5453.0
2024-01-09 14:20:00,133.38,133.4,133.1,133.11,8467.0,129.7111,129.7305,129.4388,129.4485,8467.0
2024-01-09 14:25:00,133.06,133.06,132.81,132.95,7253.0,129.3999,129.3999,129.1568,129.2929,7253.0
2024-01-09 14:30:00,132.98,133.1,132.97,133.06,7566.0,129.3221,129.4388,129.3124,129.3999,7566.0
2024-01-09 14:35:00,133.02,133.12,132.87,132.87,15043.0,129.361,129.4582,129.2151,129.2151,15043.0
2024-01-09 14:40:00,132.88,132.9,132.73,132.85,12318.0,129.2248,129.2443,129.079,129.1957,12318.0
2024-01-09 14:45:00,132.83,133.28,132.82,133.24,8679.0,129.1762,129.6138,129.1665,129.5749,8679.0
2024-01-09 14:50:00,133.26,133.47,133.22,133.47,7115.0,129.5944,129.7986,129.5555,129.7986,7115.0
2024-01-09 14:55:00,133.44,133.47,133.27,133.46,3867.0,129.7694,129.7986,129.6041,129.7889,3867.0
2024-01-09 15:00:00,133.44,133.87,133.44,133.87,6406.0,129.7694,130.1876,129.7694,130.1876,6406.0
2024-01-09 15:05:00,133.9,133.94,133.62,133.75,6330.0,130.2168,130.2557,129.9445,130.0709,6330.0
2024-01-09 15:10:00,133.75,134.04,133.74,133.75,10710.0,130.0709,130.3529,130.0612,130.0709,10710.0
2024-01-09 15:15:00,133.75,133.82,133.65,133.77,9079.0,130.0709,130.139,129.9737,130.0904,9079.0
2024-01-09 15:20:00,133.77,134.02,133.72,133.72,7491.0,130.0904,130.3335,130.0417,130.0417,7491.0
2024-01-09 15:25:00,133.76,133.87,133.7,133.74,7612.0,130.0806,130.1876,130.0223,130.0612,7612.0
2024-01-09 15:30:00,133.77,133.83,133.55,133.71,7361.0,130.0904,130.1487,129.8764,130.032,7361.0
2024-01-09 15:35:00,133.67,133.75,133.58,133.75,8634.0,129.9931,130.0709,129.9056,130.0709,8634.0
2024-01-09 15:40:00,133.72,133.73,133.47,133.6,9347.0,130.0417,130.0515,129.7986,129.925,9347.0
2024-01-09 15:45:00,133.56,133.58,133.28,133.28,20255.0,129.8861,129.9056,129.6138,129.6138,20255.0
2024-01-09 15:50:00,133.3,133.76,133.28,133.74,32159.0,129.6333,130.0806,129.6138,130.0612,32159.0
2024-01-09 15:55:00,133.69,133.78,133.6,133.65,52537.0,130.0126,130.1001,129.925,129.9737,52537.0
2024-01-10 09:30:00,131.79,133.93,131.31,133.24,84415.0,128.1648,130.246,127.698,129.5749,84415.0
2024-01-10 09:35:00,133.3,134.09,132.39,133.63,28203.0,129.6333,130.4016,128.7483,129.9542,28203.0
2024-01-10 09:40:00,133.62,133.87,132.55,133.24,16829.0,129.9445,130.1876,128.9039,129.5749,16829.0
2024-01-10 09:45:00,133.39,133.59,132.0,132.5,31917.0,129.7208,129.9153,128.369,128.8553,31917.0
2024-01-10 09:50:00,132.5,132.85,132.01,132.25,16592.0,128.8553,129.1957,128.3788,128.6122,16592.0
2024-01-10 09:55:00,132.15,132.39,131.65,131.66,22280.0,128.5149,128.7483,128.0287,128.0384,22280.0
2024-01-10 10:00:00,131.5,131.66,130.12,130.34,79982.0,127.8828,128.0384,126.5408,126.7547,79982.0
2024-01-10 10:05:00,130.34,130.8,130.14,130.48,35722.0,126.7547,127.2021,126.5602,126.8909,35722.0
2024-01-10 10:10:00,130.42,130.85,130.32,130.53,15538.0,126.8325,127.2507,126.7353,126.9395,15538.0
2024-01-10 10:15:00,130.6,131.0,130.55,131.0,10593.0,127.0076,127.3966,126.9589,127.3966,10593.0
2024-01-10 10:20:00,131.0,131.64,130.99,131.63,14314.0,127.3966,128.0189,127.3868,128.0092,14314.0
2024-01-10 10:25:00,131.48,131.59,131.2,131.5,11633.0,127.8633,127.9703,127.591,127.8828,11633.0
2024-01-10 10:30:00,131.58,131.77,131.07,131.29,8824.0,127.9606,128.1454,127.4646,127.6786,8824.0
2024-01-10 10:35:00,131.28,131.44,131.16,131.24,6425.0,127.6688,127.8244,127.5521,127.6299,6425.0
2024-01-10 10:40:00,131.24,131.51,131.15,131.44,9216.0,127.6299,127.8925,127.5424,127.8244,9216.0
2024-01-10 10:45:00,131.39,131.47,131.09,131.35,6385.0,127.7758,127.8536,127.4841,127.7369,6385.0
2024-01-10 10:50:00,131.4,131.46,131.01,131.02,13905.0,127.7855,127.8439,127.4063,127.416,13905.0
2024-01-10 10:55:00,131.07,131.6,130.99,131.56,21286.0,127.4646,127.98,127.3868,127.9411,21286.0
2024-01-10 11:00:00,131.61,132.18,131.56,131.95,13961.0,127.9898,128.5441,127.9411,128.3204,13961.0
2024-01-10 11:05:00,131.96,132.04,131.7,132.04,13345.0,128.3301,128.4079,128.0773,128.4079,13345.0
2024-01-10 11:10:00,132.02,132.04,131.39,131.66,6061.0,128.3885,128.4079,127.7758,128.0384,6061.0
2024-01-10 11:15:00,131.66,131.9,131.35,131.74,9080.0,128.0384,128.2718,127.7369,128.1162,9080.0
2024-01-10 11:20:00,131.72,131.91,131.7,131.74,9573.0,128.0967,128.2815,128.0773,128.1162,9573.0
2024-01-10 11:25:00,131.69,131.93,131.67,131.93,4169.0,128.0676,128.301,128.0481,128.301,4169.0
2024-01-10 11:30:00,131.99,132.0,131.52,131.62,7325.0,128.3593,128.369,127.9022,127.9995,7325.0
2024-01-10 11:35:00,131.7,131.91,131.61,131.84,7855.0,128.0773,128.2815,127.9898,128.2134,7855.0
2024-01-10 11:40:00,131.84,132.04,131.84,131.98,6879.0,128.2134,128.4079,128.2134,128.3496,6879.0
2024-01-10 11:45:00,132.06,132.18,132.04,132.14,11016.0,128.4274,128.5441,128.4079,128.5052,11016.0
2024-01-10 11:50:00,132.17,132.2,131.97,132.18,9174.0,128.5344,128.5635,128.3399,128.5441,9174.0
2024-01-10 11:55:00,132.12,132.27,132.03,132.19,15410.0,128.4857,128.6316,128.3982,128.5538,15410.0
2024-01-10 12:00:00,132.19,132.22,131.82,132.11,10462.0,128.5538,128.583,128.194,128.476,10462.0
2024-01-10 12:05:00,132.04,132.29,131.99,132.23,11337.0,128.4079,128.6511,128.3593,128.5927,11337.0
2024-01-10 12:10:00,132.24,132.57,132.23,132.54,14807.0,128.6024,128.9234,128.5927,128.8942,14807.0
2024-01-10 12:15:00,132.48,132.61,132.27,132.29,11067.0,128.8358,128.9623,128.6316,128.6511,11067.0
2024-01-10 12:20:00,132.27,132.52,132.27,132.45,11685.0,128.6316,128.8747,128.6316,128.8067,11685.0
2024-01-10 12:25:00,132.56,132.61,132.38,132.53,5596.0,128.9136,128.9623,128.7386,128.8845,5596.0
2024-01-10 12:30:00,132.53,132.55,132.32,132.4,12995.0,128.8845,128.9039,128.6802,128.758,12995.0
2024-01-10 12:35:00,132.41,132.48,132.32,132.48,15450.0,128.7678,128.8358,128.6802,128.8358,15450.0
2024-01-10 12:40:00,132.52,132.6,132.44,132.57,14225.0,128.8747,128.9525,128.7969,128.9234,14225.0
2024-01-10 12:45:00,132.5,132.51,132.24,132.42,8442.0,128.8553,128.865,128.6024,128.7775,8442.0
2024-01-10 12:50:00,132.36,132.48,132.35,132.4,5183.0,128.7191,128.8358,128.7094,128.758,5183.0
2024-01-10 12:55:00,132.4,132.59,132.39,132.5,6153.0,128.758,128.9428,128.7483,128.8553,6153.0
2024-01-10 13:00:00,132.55,133.14,132.45,133.08,31882.0,128.9039,129.4777,128.8067,129.4193,31882.0
2024-01-10 13:05:00,133.0,133.0,132.54,132.55,5976.0,129.3415,129.3415,128.8942,128.9039,5976.0
2024-01-10 13:10:00,132.5,132.72,132.38,132.66,19416.0,128.8553,129.0692,128.7386,129.0109,19416.0
2024-01-10 13:15:00,132.67,132.67,132.33,132.61,19144.0,129.0206,129.0206,128.69,128.9623,19144.0
2024-01-10 13:20:00,132.54,132.56,132.37,132.45,9751.0,128.8942,128.9136,128.7289,128.8067,9751.0
2024-01-10 13:25:00,132.45,132.59,132.41,132.57,7441.0,128.8067,128.9428,128.7678,128.9234,7441.0
2024-01-10 13:30:00,132.5,132.68,132.5,132.6,5011.0,128.8553,129.0303,128.8553,128.9525,5011.0
2024-01-10 13:35:00,132.55,132.56,132.4,132.4,15110.0,128.9039,128.9136,128.758,128.758,15110.0
2024-01-10 13:40:00,132.43,132.55,132.4,132.5,17432.0,128.7872,128.9039,128.758,128.8553,17432.0
2024-01-10 13:45:00,132.5,132.7,132.5,132.66,9949.0,128.8553,129.0498,128.8553,129.0109,9949.0
2024-01-10 13:50:00,132.66,132.83,132.65,132.83,9460.0,129.0109,129.1762,129.0012,129.1762,9460.0
2024-01-10 13:55:00,132.8,132.89,132.76,132.87,11716.0,129.147,129.2346,129.1081,129.2151,11716.0
2024-01-10 14:00:00,132.85,132.95,132.82,132.86,9546.0,129.1957,129.2929,129.1665,129.2054,9546.0
2024-01-10 14:05:00,132.87,132.89,132.45,132.56,14239.0,129.2151,129.2346,128.8067,128.9136,14239.0
2024-01-10 14:10:00,132.55,132.86,132.55,132.67,5506.0,128.9039,129.2054,128.9039,129.0206,5506.0
2024-01-10 14:15:00,132.61,132.76,132.46,132.67,13247.0,128.9623,129.1081,128.8164,129.0206,13247.0
2024-01-10 14:20:00,132.72,132.97,132.62,132.96,10216.0,129.0692,129.3124,128.972,129.3026,10216.0
2024-01-10 14:25:00,132.97,133.14,132.73,132.8,7881.0,129.3124,129.4777,129.079,129.147,7881.0
2024-01-10 14:30:00,132.86,132.88,132.46,132.47,5509.0,129.2054,129.2248,128.8164,128.8261,5509.0
2024-01-10 14:35:00,132.54,132.67,132.46,132.54,7386.0,128.8942,129.0206,128.8164,128.8942,7386.0
2024-01-10 14:40:00,132.57,132.92,132.5,132.92,9597.0,128.9234,129.2637,128.8553,129.2637,9597.0
2024-01-10 14:45:00,132.88,132.92,132.64,132.64,15658.0,129.2248,129.2637,128.9914,128.9914,15658.0
2024-01-10 14:50:00,132.68,132.82,132.61,132.76,15852.0,129.0303,129.1665,128.9623,129.1081,15852.0
2024-01-10 14:55:00,132.76,133.19,132.69,133.16,28641.0,129.1081,129.5263,129.0401,129.4971,28641.0
2024-01-10 15:00:00,133.19,133.65,133.19,133.65,34052.0,129.5263,129.9737,129.5263,129.9737,34052.0
2024-01-10 15:05:00,133.62,133.65,133.33,133.53,10305.0,129.9445,129.9737,129.6625,129.857,10305.0
2024-01-10 15:10:00,133.55,133.71,133.34,133.5,11380.0,129.8764,130.032,129.6722,129.8278,11380.0
2024-01-10 15:15:00,133.36,133.47,133.15,133.28,18181.0,129.6916,129.7986,129.4874,129.6138,18181.0
2024-01-10 15:20:00,133.29,133.35,132.45,132.46,19196.0,129.6236,129.6819,128.8067,128.8164,19196.0
2024-01-10 15:25:00,132.46,132.81,132.4,132.52,15813.0,128.8164,129.1568,128.758,128.8747,15813.0
2024-01-10 15:30:00,132.42,133.07,132.42,132.95,17817.0,128.7775,129.4096,128.7775,129.2929,17817.0
2024-01-10 15:35:00,133.0,133.24,132.94,133.21,10294.0,129.3415,129.5749,129.2832,129.5458,10294.0
2024-01-10 15:40:00,133.24,133.26,132.9,132.94,31284.0,129.5749,129.5944,129.2443,129.2832,31284.0
2024-01-10 15:45:00,132.87,133.06,132.66,132.66,20992.0,129.2151,129.3999,129.0109,129.0109,20992.0
2024-01-10 15:50:00,132.75,132.9,132.72,132.81,69881.0,129.0984,129.2443,129.0692,129.1568,69881.0
2024-01-10 15:55:00,132.8,133.03,132.77,132.87,80250.0,129.147,129.3707,129.1179,129.2151,80250.0
2024-01-11 09:30:00,132.74,132.93,130.29,131.95,209007.0,129.0887,129.2735,126.7061,128.3204,209007.0
2024-01-11 09:35:00,131.98,133.18,131.47,132.25,63266.0,128.3496,129.5166,127.8536,128.6122,63266.0
2024-01-11 09:40:00,132.25,132.48,131.01,131.83,60345.0,128.6122,128.8358,127.4063,128.2037,60345.0
2024-01-11 09:45:00,131.85,131.85,130.61,131.06,52133.0,128.2232,128.2232,127.0173,127.4549,52133.0
2024-01-11 09:50:00,131.19,131.28,130.34,131.21,47381.0,127.5813,127.6688,126.7547,127.6008,47381.0
2024-01-11 09:55:00,131.15,131.22,130.18,130.18,28109.0,127.5424,127.6105,126.5991,126.5991,28109.0
2024-01-11 10:00:00,130.33,130.36,128.81,128.9,109117.0,126.745,126.7742,125.2668,125.3543,109117.0
2024-01-11 10:05:00,129.04,129.22,128.32,128.88,93454.0,125.4905,125.6655,124.7903,125.3349,93454.0
2024-01-11 10:10:00,128.77,129.0,128.33,128.59,61434.0,125.2279,125.4516,124.8,125.0528,61434.0
2024-01-11 10:15:00,128.59,129.67,128.38,129.67,34778.0,125.0528,126.1031,124.8486,126.1031,34778.0
2024-01-11 10:20:00,129.64,130.07,129.16,129.2,27558.0,126.074,126.4921,125.6072,125.6461,27558.0
2024-01-11 10:25:00,129.26,129.75,129.23,129.66,21702.0,125.7044,126.1809,125.6752,126.0934,21702.0
2024-01-11 10:30:00,129.78,130.16,129.31,129.44,19902.0,126.2101,126.5797,125.753,125.8795,19902.0
2024-01-11 10:35:00,129.56,129.95,129.44,129.69,10809.0,125.9962,126.3754,125.8795,126.1226,10809.0
2024-01-11 10:40:00,129.65,129.81,129.17,129.61,13639.0,126.0837,126.2393,125.6169,126.0448,13639.0
2024-01-11 10:45:00,129.37,129.44,128.74,128.91,15190.0,125.8114,125.8795,125.1987,125.364,15190.0
2024-01-11 10:50:00,128.94,128.99,128.33,128.34,29170.0,125.3932,125.4418,124.8,124.8097,29170.0
2024-01-11 10:55:00,128.34,129.08,128.31,129.08,14814.0,124.8097,125.5294,124.7805,125.5294,14814.0
2024-01-11 11:00:00,129.07,129.31,128.81,128.81,11020.0,125.5196,125.753,125.2668,125.2668,11020.0
2024-01-11 11:05:00,128.94,129.09,128.74,129.02,9073.0,125.3932,125.5391,125.1987,125.471,9073.0
2024-01-11 11:10:00,129.05,129.13,128.8,128.85,9759.0,125.5002,125.578,125.2571,125.3057,9759.0
2024-01-11 11:15:00,128.98,129.33,128.67,129.16,11124.0,125.4321,125.7725,125.1306,125.6072,11124.0
2024-01-11 11:20:00,129.16,129.21,128.68,128.78,7404.0,125.6072,125.6558,125.1404,125.2376,7404.0
2024-01-11 11:25:00,128.82,129.14,128.82,128.91,11358.0,125.2765,125.5877,125.2765,125.364,11358.0
2024-01-11 11:30:00,128.89,129.04,128.84,128.96,8605.0,125.3446,125.4905,125.296,125.4127,8605.0
2024-01-11 11:35:00,128.91,129.09,128.76,128.77,11316.0,125.364,125.5391,125.2182,125.2279,11316.0
2024-01-11 11:40:00,128.67,129.13,128.62,128.94,12259.0,125.1306,125.578,125.082,125.3932,12259.0
2024-01-11 11:45:00,128.86,129.39,128.85,129.19,19631.0,125.3154,125.8308,125.3057,125.6363,19631.0
2024-01-11 11:50:00,129.26,129.45,128.93,129.1,10054.0,125.7044,125.8892,125.3835,125.5488,10054.0
2024-01-11 11:55:00,129.04,129.26,128.9,129.22,8640.0,125.4905,125.7044,125.3543,125.6655,8640.0
2024-01-11 12:00:00,129.15,129.36,129.08,129.25,7776.0,125.5974,125.8017,125.5294,125.6947,7776.0
2024-01-11 12:05:00,129.19,129.31,128.88,128.98,19665.0,125.6363,125.753,125.3349,125.4321,19665.0
2024-01-11 12:10:00,129.05,129.19,128.98,129.03,9298.0,125.5002,125.6363,125.4321,125.4807,9298.0
2024-01-11 12:15:00,129.08,129.21,128.89,128.95,13667.0,125.5294,125.6558,125.3446,125.4029,13667.0
2024-01-11 12:20:00,128.89,129.2,128.75,129.07,19156.0,125.3446,125.6461,125.2084,125.5196,19156.0
2024-01-11 12:25:00,129.15,129.16,128.75,128.82,8282.0,125.5974,125.6072,125.2084,125.2765,8282.0
2024-01-11 12:30:00,128.89,129.06,128.83,128.93,13149.0,125.3446,125.5099,125.2862,125.3835,13149.0
2024-01-11 12:35:00,128.96,129.12,128.84,128.92,13639.0,125.4127,125.5683,125.296,125.3738,13639.0
2024-01-11 12:40:00,128.99,129.54,128.98,129.31,8919.0,125.4418,125.9767,125.4321,125.753,8919.0
2024-01-11 12:45:00,129.31,129.51,129.16,129.32,25310.0,125.753,125.9475,125.6072,125.7628,25310.0
2024-01-11 12:50:00,129.31,129.4,129.12,129.16,10144.0,125.753,125.8406,125.5683,125.6072,10144.0
2024-01-11 12:55:00,129.21,129.29,128.97,129.11,5038.0,125.6558,125.7336,125.4224,125.5585,5038.0
2024-01-11 13:00:00,129.11,129.14,128.93,129.06,7434.0,125.5585,125.5877,125.3835,125.5099,7434.0
2024-01-11 13:05:00,129.11,129.25,129.02,129.15,5506.0,125.5585,125.6947,125.471,125.5974,5506.0
2024-01-11 13:10:00,129.17,129.23,128.98,129.05,6328.0,125.6169,125.6752,125.4321,125.5002,6328.0
2024-01-11 13:15:00,129.1,129.47,129.01,129.4,9662.0,125.5488,125.9086,125.4613,125.8406,9662.0
2024-01-11 13:20:00,129.4,129.4,129.2,129.25,5738.0,125.8406,125.8406,125.6461,125.6947,5738.0
2024-01-11 13:25:00,129.26,129.36,129.05,129.06,5625.0,125.7044,125.8017,125.5002,125.5099,5625.0
2024-01-11 13:30:00,129.18,129.26,129.03,129.22,14421.0,125.6266,125.7044,125.4807,125.6655,14421.0
2024-01-11 13:35:00,129.28,129.32,129.16,129.29,4561.0,125.7239,125.7628,125.6072,125.7336,4561.0
2024-01-11 13:40:00,129.31,129.5,129.27,129.28,13354.0,125.753,125.9378,125.7141,125.7239,13354.0
2024-01-11 13:45:00,129.25,129.33,129.06,129.18,7849.0,125.6947,125.7725,125.5099,125.6266,7849.0
2024-01-11 13:50:00,129.13,129.57,129.0,129.33,38188.0,125.578,126.0059,125.4516,125.7725,38188.0
2024-01-11 13:55:00,129.27,129.91,129.25,129.91,21503.0,125.7141,126.3365,125.6947,126.3365,21503.0
2024-01-11 14:00:00,129.91,129.93,129.3,129.38,30282.0,126.3365,126.356,125.7433,125.8211,30282.0
2024-01-11 14:05:00,129.33,129.33,129.18,129.2,5350.0,125.7725,125.7725,125.6266,125.6461,5350.0
2024-01-11 14:10:00,129.18,129.21,128.97,128.97,8906.0,125.6266,125.6558,125.4224,125.4224,8906.0
2024-01-11 14:15:00,129.06,129.13,128.8,128.8,7065.0,125.5099,125.578,125.2571,125.2571,7065.0
2024-01-11 14:20:00,128.81,128.88,128.27,128.37,15772.0,125.2668,125.3349,124.7416,124.8389,15772.0
2024-01-11 14:25:00,128.31,128.83,128.3,128.78,24887.0,124.7805,125.2862,124.7708,125.2376,24887.0
2024-01-11 14:30:00,128.78,128.99,128.78,128.93,18498.0,125.2376,125.4418,125.2376,125.3835,18498.0
2024-01-11 14:35:00,128.99,128.99,128.74,128.91,9371.0,125.4418,125.4418,125.1987,125.364,9371.0
2024-01-11 14:40:00,128.88,129.09,128.8,128.8,14393.0,125.3349,125.5391,125.2571,125.2571,14393.0
2024-01-11 14:45:00,128.76,128.94,128.74,128.89,8248.0,125.2182,125.3932,125.1987,125.3446,8248.0
2024-01-11 14:50:00,128.88,128.95,128.61,128.78,6578.0,125.3349,125.4029,125.0723,125.2376,6578.0
2024-01-11 14:55:00,128.72,129.05,128.71,129.02,9867.0,125.1793,125.5002,125.1695,125.471,9867.0
2024-01-11 15:00:00,129.07,129.09,128.31,128.41,11700.0,125.5196,125.5391,124.7805,124.8778,11700.0
2024-01-11 15:05:00,128.41,128.63,128.14,128.27,16037.0,124.8778,125.0917,124.6152,124.7416,16037.0
2024-01-11 15:10:00,128.25,128.47,128.01,128.31,16316.0,124.7222,124.9361,124.4888,124.7805,16316.0
2024-01-11 15:15:00,128.21,128.24,127.93,128.07,34614.0,124.6833,124.7125,124.411,124.5471,34614.0
2024-01-11 15:20:00,128.1,128.45,128.1,128.41,17054.0,124.5763,124.9167,124.5763,124.8778,17054.0
2024-01-11 15:25:00,128.38,128.62,128.26,128.35,21663.0,124.8486,125.082,124.7319,124.8194,21663.0
2024-01-11 15:30:00,128.35,128.42,128.19,128.39,12413.0,124.8194,124.8875,124.6638,124.8583,12413.0
2024-01-11 15:35:00,128.4,128.4,128.18,128.25,13532.0,124.8681,124.8681,124.6541,124.7222,13532.0
2024-01-11 15:40:00,128.24,128.51,128.21,128.38,24928.0,124.7125,124.975,124.6833,124.8486,24928.0
2024-01-11 15:45:00,128.38,128.6,128.32,128.49,26575.0,124.8486,125.0626,124.7903,124.9556,26575.0
2024-01-11 15:50:00,128.42,128.56,128.02,128.24,36211.0,124.8875,125.0237,124.4985,124.7125,36211.0
2024-01-11 15:55:00,128.25,128.76,128.24,128.64,92489.0,124.7222,125.2182,124.7125,125.1015,92489.0
2024-01-12 09:30:00,128.79,130.13,128.06,128.33,71662.0,125.2473,126.5505,124.5374,124.8,71662.0
2024-01-12 09:35:00,128.43,129.2,128.35,128.44,18401.0,124.8972,125.6461,124.8194,124.907,18401.0
2024-01-12 09:40:00,128.54,129.11,128.38,128.94,18234.0,125.0042,125.5585,124.8486,125.3932,18234.0
2024-01-12 09:45:00,128.97,129.82,128.97,129.4,50009.0,125.4224,126.249,125.4224,125.8406,50009.0
2024-01-12 09:50:00,129.38,129.57,128.79,129.4,12930.0,125.8211,126.0059,125.2473,125.8406,12930.0
2024-01-12 09:55:00,129.39,129.4,128.05,128.13,21055.0,125.8308,125.8406,124.5277,124.6055,21055.0
2024-01-12 10:00:00,128.19,128.19,127.17,127.25,19394.0,124.6638,124.6638,123.6719,123.7497,19394.0
2024-01-12 10:05:00,127.13,128.25,127.01,128.16,17016.0,123.633,124.7222,123.5163,124.6347,17016.0
2024-01-12 10:10:00,128.2,128.51,128.04,128.35,10807.0,124.6736,124.975,124.518,124.8194,10807.0
2024-01-12 10:15:00,128.38,128.39,127.83,127.83,8415.0,124.8486,124.8583,124.3137,124.3137,8415.0
2024-01-12 10:20:00,127.88,128.59,127.88,128.39,9286.0,124.3624,125.0528,124.3624,124.8583,9286.0
2024-01-12 10:25:00,128.46,128.51,127.52,127.85,9159.0,124.9264,124.975,124.0123,124.3332,9159.0
2024-01-12 10:30:00,127.87,128.31,127.86,127.98,4487.0,124.3526,124.7805,124.3429,124.4596,4487.0
2024-01-12 10:35:00,128.02,128.12,127.82,127.9,7878.0,124.4985,124.5958,124.304,124.3818,7878.0
2024-01-12 10:40:00,127.98,128.22,127.77,128.22,14026.0,124.4596,124.693,124.2554,124.693,14026.0
2024-01-12 10:45:00,128.09,128.2,127.62,127.63,5230.0,124.5666,124.6736,124.1095,124.1192,5230.0
2024-01-12 10:50:00,127.5,127.79,127.32,127.34,6889.0,123.9928,124.2748,123.8178,123.8372,6889.0
2024-01-12 10:55:00,127.29,127.42,126.98,127.39,28798.0,123.7886,123.915,123.4871,123.8859,28798.0
2024-01-12 11:00:00,127.32,127.67,127.32,127.45,12086.0,123.8178,124.1581,123.8178,123.9442,12086.0
2024-01-12 11:05:00,127.47,127.95,127.39,127.95,7241.0,123.9637,124.4304,123.8859,124.4304,7241.0
2024-01-12 11:10:00,127.9,128.03,127.48,127.53,14211.0,124.3818,124.5082,123.9734,124.022,14211.0
2024-01-12 11:15:00,127.46,127.56,127.31,127.32,9890.0,123.9539,124.0512,123.8081,123.8178,9890.0
2024-01-12 11:20:00,127.29,127.8,127.23,127.8,4798.0,123.7886,124.2846,123.7303,124.2846,4798.0
2024-01-12 11:25:00,127.69,128.03,127.58,127.61,7740.0,124.1776,124.5082,124.0706,124.0998,7740.0
2024-01-12 11:30:00,127.61,127.65,127.19,127.27,7632.0,124.0998,124.1387,123.6914,123.7692,7632.0
2024-01-12 11:35:00,127.33,127.42,126.9,127.14,14673.0,123.8275,123.915,123.4093,123.6427,14673.0
2024-01-12 11:40:00,127.12,127.12,126.82,126.86,7618.0,123.6233,123.6233,123.3315,123.3704,7618.0
2024-01-12 11:45:00,126.85,126.89,126.75,126.78,14853.0,123.3607,123.3996,123.2635,123.2926,14853.0
2024-01-12 11:50:00,126.83,127.01,126.75,126.84,7445.0,123.3413,123.5163,123.2635,123.351,7445.0
2024-01-12 11:55:00,126.85,127.1,126.82,126.94,10523.0,123.3607,123.6038,123.3315,123.4482,10523.0
2024-01-12 12:00:00,127.0,127.07,126.75,126.77,5563.0,123.5066,123.5747,123.2635,123.2829,5563.0
2024-01-12 12:05:00,126.72,126.86,126.66,126.74,3317.0,123.2343,123.3704,123.1759,123.2537,3317.0
2024-01-12 12:10:00,126.82,126.91,126.73,126.86,1863.0,123.3315,123.4191,123.244,123.3704,1863.0
2024-01-12 12:15:00,126.86,127.14,126.85,127.14,3100.0,123.3704,123.6427,123.3607,123.6427,3100.0
2024-01-12 12:20:00,127.1,127.14,126.9,126.95,6190.0,123.6038,123.6427,123.4093,123.458,6190.0
2024-01-12 12:25:00,126.97,126.97,126.73,126.82,12057.0,123.4774,123.4774,123.244,123.3315,12057.0
2024-01-12 12:30:00,126.87,127.03,126.78,126.9,5671.0,123.3802,123.5358,123.2926,123.4093,5671.0
2024-01-12 12:35:00,126.9,126.91,126.68,126.75,2310.0,123.4093,123.4191,123.1954,123.2635,2310.0
2024-01-12 12:40:00,126.78,126.85,126.65,126.82,8955.0,123.2926,123.3607,123.1662,123.3315,8955.0
2024-01-12 12:45:00,126.85,126.85,126.37,126.41,16903.0,123.3607,123.3607,122.8939,122.9328,16903.0
2024-01-12 12:50:00,126.44,126.51,126.24,126.38,16504.0,122.962,123.0301,122.7675,122.9036,16504.0
2024-01-12 12:55:00,126.39,126.66,126.31,126.39,3225.0,122.9134,123.1759,122.8356,122.9134,3225.0
2024-01-12 13:00:00,126.45,126.77,126.44,126.66,2391.0,122.9717,123.2829,122.962,123.1759,2391.0
2024-01-12 13:05:00,126.72,126.85,126.54,126.54,6862.0,123.2343,123.3607,123.0592,123.0592,6862.0
2024-01-12 13:10:00,126.54,126.65,126.44,126.45,1976.0,123.0592,123.1662,122.962,122.9717,1976.0
2024-01-12 13:15:00,126.37,126.39,126.16,126.2,6615.0,122.8939,122.9134,122.6897,122.7286,6615.0
2024-01-12 13:20:00,126.29,126.29,125.94,125.96,8192.0,122.8161,122.8161,122.4757,122.4952,8192.0
2024-01-12 13:25:00,125.96,126.07,125.95,126.0,7517.0,122.4952,122.6022,122.4855,122.5341,7517.0
2024-01-12 13:30:00,126.0,126.0,125.79,125.89,10213.0,122.5341,122.5341,122.3299,122.4271,10213.0
2024-01-12 13:35:00,125.88,126.1,125.82,126.01,5631.0,122.4174,122.6313,122.359,122.5438,5631.0
2024-01-12 13:40:00,126.04,126.08,125.9,126.04,6417.0,122.573,122.6119,122.4368,122.573,6417.0
2024-01-12 13:45:00,126.1,126.11,125.86,126.03,6761.0,122.6313,122.6411,122.3979,122.5633,6761.0
2024-01-12 13:50:00,125.97,126.05,125.89,125.9,4200.0,122.5049,122.5827,122.4271,122.4368,4200.0
2024-01-12 13:55:00,125.91,126.27,125.9,126.27,2253.0,122.4466,122.7967,122.4368,122.7967,2253.0
2024-01-12 14:00:00,126.13,126.23,126.04,126.21,2419.0,122.6605,122.7578,122.573,122.7383,2419.0
2024-01-12 14:05:00,126.16,126.28,126.16,126.28,2081.0,122.6897,122.8064,122.6897,122.8064,2081.0
2024-01-12 14:10:00,126.35,126.35,126.18,126.25,4975.0,122.8745,122.8745,122.7091,122.7772,4975.0
2024-01-12 14:15:00,126.27,126.3,126.19,126.2,4190.0,122.7967,122.8258,122.7189,122.7286,4190.0
2024-01-12 14:20:00,126.28,126.28,126.0,126.19,7165.0,122.8064,122.8064,122.5341,122.7189,7165.0
2024-01-12 14:25:00,126.24,126.28,126.12,126.14,4818.0,122.7675,122.8064,122.6508,122.6702,4818.0
2024-01-12 14:30:00,126.11,126.11,125.82,125.94,5836.0,122.6411,122.6411,122.359,122.4757,5836.0
2024-01-12 14:35:00,125.93,125.97,125.78,125.87,3758.0,122.466,122.5049,122.3201,122.4077,3758.0
2024-01-12 14:40:00,125.86,125.95,125.73,125.84,7921.0,122.3979,122.4855,122.2715,122.3785,7921.0
2024-01-12 14:45:00,125.78,125.84,125.65,125.82,6030.0,122.3201,122.3785,122.1937,122.359,6030.0
2024-01-12 14:50:00,125.85,125.95,125.78,125.78,11961.0,122.3882,122.4855,122.3201,122.3201,11961.0
2024-01-12 14:55:00,125.82,125.86,125.73,125.73,5528.0,122.359,122.3979,122.2715,122.2715,5528.0
2024-01-12 15:00:00,125.73,125.85,125.64,125.85,13974.0,122.2715,122.3882,122.184,122.3882,13974.0
2024-01-12 15:05:00,125.87,126.08,125.82,125.95,11029.0,122.4077,122.6119,122.359,122.4855,11029.0
2024-01-12 15:10:00,125.94,126.22,125.93,126.15,5281.0,122.4757,122.748,122.466,122.68,5281.0
2024-01-12 15:15:00,126.11,126.21,126.04,126.06,8105.0,122.6411,122.7383,122.573,122.5924,8105.0
2024-01-12 15:20:00,126.12,126.12,125.89,125.89,7784.0,122.6508,122.6508,122.4271,122.4271,7784.0
2024-01-12 15:25:00,125.92,126.16,125.85,126.08,9296.0,122.4563,122.6897,122.3882,122.6119,9296.0
2024-01-12 15:30:00,126.12,126.28,126.08,126.12,12273.0,122.6508,122.8064,122.6119,122.6508,12273.0
2024-01-12 15:35:00,126.08,126.21,126.02,126.04,9538.0,122.6119,122.7383,122.5535,122.573,9538.0
2024-01-12 15:40:00,126.0,126.22,125.95,126.13,18192.0,122.5341,122.748,122.4855,122.6605,18192.0
2024-01-12 15:45:00,126.09,126.19,126.05,126.11,23440.0,122.6216,122.7189,122.5827,122.6411,23440.0
2024-01-12 15:50:00,126.12,126.25,126.09,126.2,32770.0,122.6508,122.7772,122.6216,122.7286,32770.0
2024-01-12 15:55:00,126.21,126.34,125.97,126.06,95147.0,122.7383,122.8647,122.5049,122.5924,95147.0
2024-01-16 09:30:00,125.5,126.69,124.27,124.56,94296.0,122.0478,123.2051,120.8517,121.1337,94296.0
2024-01-16 09:35:00,124.66,125.2,123.84,125.18,23650.0,121.2309,121.7561,120.4335,121.7366,23650.0
2024-01-16 09:40:00,125.14,125.45,124.35,124.59,12627.0,121.6977,121.9992,120.9295,121.1629,12627.0
2024-01-16 09:45:00,124.57,125.97,124.35,125.86,32655.0,121.1434,122.5049,120.9295,122.3979,32655.0
2024-01-16 09:50:00,125.9,126.03,125.05,125.8,34897.0,122.4368,122.5633,121.6102,122.3396,34897.0
2024-01-16 09:55:00,125.86,126.05,124.97,125.21,22946.0,122.3979,122.5827,121.5324,121.7658,22946.0
2024-01-16 10:00:00,125.01,125.67,125.0,125.27,28456.0,121.5713,122.2132,121.5616,121.8242,28456.0
2024-01-16 10:05:00,125.14,125.63,124.66,125.63,22505.0,121.6977,122.1743,121.2309,122.1743,22505.0
2024-01-16 10:10:00,125.56,125.85,125.19,125.19,19177.0,122.1062,122.3882,121.7464,121.7464,19177.0
2024-01-16 10:15:00,125.13,125.56,125.07,125.52,21804.0,121.688,122.1062,121.6297,122.0673,21804.0
2024-01-16 10:20:00,125.52,126.56,125.48,126.56,15131.0,122.0673,123.0787,122.0284,123.0787,15131.0
2024-01-16 10:25:00,126.65,126.87,126.16,126.68,21402.0,123.1662,123.3802,122.6897,123.1954,21402.0
2024-01-16 10:30:00,126.76,126.85,126.48,126.78,17169.0,123.2732,123.3607,123.0009,123.2926,17169.0
2024-01-16 10:35:00,126.81,126.89,126.41,126.64,24660.0,123.3218,123.3996,122.9328,123.1565,24660.0
2024-01-16 10:40:00,126.67,127.05,126.63,126.88,15273.0,123.1857,123.5552,123.1468,123.3899,15273.0
2024-01-16 10:45:00,126.8,126.83,126.59,126.59,10432.0,123.3121,123.3413,123.1079,123.1079,10432.0
2024-01-16 10:50:00,126.58,126.58,125.91,125.95,12937.0,123.0981,123.0981,122.4466,122.4855,12937.0
2024-01-16 10:55:00,125.92,126.16,125.87,125.95,19169.0,122.4563,122.6897,122.4077,122.4855,19169.0
2024-01-16 11:00:00,126.01,126.01,125.17,125.92,24088.0,122.5438,122.5438,121.7269,122.4563,24088.0
2024-01-16 11:05:00,125.95,126.19,125.72,126.08,14285.0,122.4855,122.7189,122.2618,122.6119,14285.0
2024-01-16 11:10:00,126.0,126.46,125.91,126.23,14871.0,122.5341,122.9814,122.4466,122.7578,14871.0
2024-01-16 11:15:00,126.26,126.55,126.14,126.21,8927.0,122.7869,123.069,122.6702,122.7383,8927.0
2024-01-16 11:20:00,126.22,126.58,126.2,126.41,12034.0,122.748,123.0981,122.7286,122.9328,12034.0
2024-01-16 11:25:00,126.33,126.33,126.1,126.1,5015.0,122.855,122.855,122.6313,122.6313,5015.0
2024-01-16 11:30:00,126.06,126.41,126.05,126.4,5900.0,122.5924,122.9328,122.5827,122.9231,5900.0
2024-01-16 11:35:00,126.35,126.42,126.07,126.17,8541.0,122.8745,122.9425,122.6022,122.6994,8541.0
2024-01-16 11:40:00,126.14,126.14,125.98,126.04,4479.0,122.6702,122.6702,122.5146,122.573,4479.0
2024-01-16 11:45:00,126.03,126.03,125.76,125.95,6952.0,122.5633,122.5633,122.3007,122.4855,6952.0
2024-01-16 11:50:00,125.98,126.01,125.74,125.74,4056.0,122.5146,122.5438,122.2812,122.2812,4056.0
2024-01-16 11:55:00,125.79,125.94,125.75,125.92,4896.0,122.3299,122.4757,122.291,122.4563,4896.0
2024-01-16 12:00:00,125.8,125.83,125.64,125.64,10573.0,122.3396,122.3688,122.184,122.184,10573.0
2024-01-16 12:05:00,125.6,125.95,125.58,125.85,8808.0,122.1451,122.4855,122.1256,122.3882,8808.0
2024-01-16 12:10:00,125.93,126.02,125.66,125.66,15693.0,122.466,122.5535,122.2034,122.2034,15693.0
2024-01-16 12:15:00,125.71,125.71,125.47,125.57,11575.0,122.2521,122.2521,122.0187,122.1159,11575.0
2024-01-16 12:20:00,125.51,125.81,125.41,125.63,13825.0,122.0576,122.3493,121.9603,122.1743,13825.0
2024-01-16 12:25:00,125.66,125.67,125.37,125.4,19049.0,122.2034,122.2132,121.9214,121.9506,19049.0
2024-01-16 12:30:00,125.46,125.56,125.24,125.25,7302.0,122.0089,122.1062,121.795,121.8047,7302.0
2024-01-16 12:35:00,125.23,125.71,125.23,125.42,5013.0,121.7853,122.2521,121.7853,121.97,5013.0
2024-01-16 12:40:00,125.38,125.56,125.38,125.47,5786.0,121.9311,122.1062,121.9311,122.0187,5786.0
2024-01-16 12:45:00,125.44,125.71,125.43,125.69,8483.0,121.9895,122.2521,121.9798,122.2326,8483.0
2024-01-16 12:50:00,125.66,125.79,125.56,125.63,15934.0,122.2034,122.3299,122.1062,122.1743,15934.0
2024-01-16 12:55:00,125.65,125.73,125.35,125.37,5024.0,122.1937,122.2715,121.902,121.9214,5024.0
2024-01-16 13:00:00,125.32,125.61,125.28,125.61,9554.0,121.8728,122.1548,121.8339,122.1548,9554.0
2024-01-16 13:05:00,125.53,125.66,125.48,125.56,3673.0,122.077,122.2034,122.0284,122.1062,3673.0
2024-01-16 13:10:00,125.56,125.8,125.54,125.71,3501.0,122.1062,122.3396,122.0867,122.2521,3501.0
2024-01-16 13:15:00,125.72,126.03,125.71,126.02,15056.0,122.2618,122.5633,122.2521,122.5535,15056.0
2024-01-16 13:20:00,126.04,126.04,125.71,125.73,12707.0,122.573,122.573,122.2521,122.2715,12707.0
2024-01-16 13:25:00,125.81,125.82,125.48,125.72,9322.0,122.3493,122.359,122.0284,122.2618,9322.0
2024-01-16 13:30:00,125.73,125.83,125.57,125.58,4194.0,122.2715,122.3688,122.1159,122.1256,4194.0
2024-01-16 13:35:00,125.56,125.56,124.97,125.0,13450.0,122.1062,122.1062,121.5324,121.5616,13450.0
2024-01-16 13:40:00,125.02,125.06,124.84,124.94,5497.0,121.581,121.6199,121.406,121.5032,5497.0
2024-01-16 13:45:00,124.83,125.01,124.76,125.01,7723.0,121.3963,121.5713,121.3282,121.5713,7723.0
2024-01-16 13:50:00,124.99,125.06,124.85,124.92,11956.0,121.5519,121.6199,121.4157,121.4838,11956.0
2024-01-16 13:55:00,124.95,125.16,124.91,125.1,5016.0,121.513,121.7172,121.4741,121.6588,5016.0
2024-01-16 14:00:00,125.08,125.17,124.88,124.95,6361.0,121.6394,121.7269,121.4449,121.513,6361.0
2024-01-16 14:05:00,124.93,125.2,124.88,124.95,12732.0,121.4935,121.7561,121.4449,121.513,12732.0
2024-01-16 14:10:00,124.93,125.06,124.68,125.06,6927.0,121.4935,121.6199,121.2504,121.6199,6927.0
2024-01-16 14:15:00,125.05,125.12,124.88,125.02,5016.0,121.6102,121.6783,121.4449,121.581,5016.0
2024-01-16 14:20:00,125.02,125.04,124.86,124.97,4219.0,121.581,121.6005,121.4254,121.5324,4219.0
2024-01-16 14:25:00,125.03,125.18,124.92,124.92,8985.0,121.5908,121.7366,121.4838,121.4838,8985.0
2024-01-16 14:30:00,125.02,125.2,124.83,125.2,5983.0,121.581,121.7561,121.3963,121.7561,5983.0
2024-01-16 14:35:00,125.23,125.33,125.07,125.14,4486.0,121.7853,121.8825,121.6297,121.6977,4486.0
2024-01-16 14:40:00,125.12,125.32,125.08,125.3,9276.0,121.6783,121.8728,121.6394,121.8533,9276.0
2024-01-16 14:45:00,125.25,125.6,125.25,125.58,9899.0,121.8047,122.1451,121.8047,122.1256,9899.0
2024-01-16 14:50:00,125.49,125.52,125.22,125.44,17994.0,122.0381,122.0673,121.7755,121.9895,17994.0
2024-01-16 14:55:00,125.44,125.44,125.26,125.37,6562.0,121.9895,121.9895,121.8144,121.9214,6562.0
2024-01-16 15:00:00,125.37,125.46,125.25,125.37,5664.0,121.9214,122.0089,121.8047,121.9214,5664.0
2024-01-16 15:05:00,125.34,125.42,125.25,125.32,7080.0,121.8922,121.97,121.8047,121.8728,7080.0
2024-01-16 15:10:00,125.38,125.64,125.28,125.28,17259.0,121.9311,122.184,121.8339,121.8339,17259.0
2024-01-16 15:15:00,125.29,125.54,125.21,125.52,13783.0,121.8436,122.0867,121.7658,122.0673,13783.0
2024-01-16 15:20:00,125.49,125.56,125.43,125.49,7814.0,122.0381,122.1062,121.9798,122.0381,7814.0
2024-01-16 15:25:00,125.51,125.6,125.4,125.4,8307.0,122.0576,122.1451,121.9506,121.9506,8307.0
2024-01-16 15:30:00,125.43,125.58,125.36,125.38,9103.0,121.9798,122.1256,121.9117,121.9311,9103.0
2024-01-16 15:35:00,125.4,125.42,125.24,125.28,14034.0,121.9506,121.97,121.795,121.8339,14034.0
2024-01-16 15:40:00,125.3,125.39,125.21,125.35,12147.0,121.8533,121.9409,121.7658,121.902,12147.0
2024-01-16 15:45:00,125.35,125.43,125.18,125.35,25475.0,121.902,121.9798,121.7366,121.902,25475.0
2024-01-16 15:50:00,125.38,125.87,125.38,125.83,32399.0,121.9311,122.4077,121.9311,122.3688,32399.0
2024-01-16 15:55:00,125.84,126.16,125.79,125.92,99928.0,122.3785,122.6897,122.3299,122.4563,99928.0
2024-01-17 09:30:00,123.02,123.02,121.39,122.04,89376.0,119.6361,119.6361,118.0509,118.683,89376.0
2024-01-17 09:35:00,122.03,123.34,121.85,123.34,22727.0,118.6733,119.9473,118.4982,119.9473,22727.0
2024-01-17 09:40:00,123.0,123.35,122.17,122.56,22588.0,119.6166,119.957,118.8094,119.1887,22588.0
2024-01-17 09:45:00,122.65,122.65,121.67,122.46,19533.0,119.2762,119.2762,118.3232,119.0915,19533.0
2024-01-17 09:50:00,122.5,123.24,122.26,122.9,13304.0,119.1304,119.85,118.897,119.5194,13304.0
2024-01-17 09:55:00,122.8,122.83,122.23,122.7,16455.0,119.4221,119.4513,118.8678,119.3249,16455.0
2024-01-17 10:00:00,122.63,123.49,122.25,123.08,28075.0,119.2568,120.0931,118.8872,119.6944,28075.0
2024-01-17 10:05:00,123.02,123.71,123.0,123.61,17172.0,119.6361,120.3071,119.6166,120.2098,17172.0
2024-01-17 10:10:00,123.55,123.61,123.22,123.61,27305.0,120.1515,120.2098,119.8306,120.2098,27305.0
2024-01-17 10:15:00,123.57,123.88,123.15,123.15,29479.0,120.1709,120.4724,119.7625,119.7625,29479.0
2024-01-17 10:20:00,123.12,123.17,122.62,122.92,20789.0,119.7333,119.7819,119.2471,119.5388,20789.0
2024-01-17 10:25:00,122.88,123.6,122.87,123.34,18580.0,119.4999,120.2001,119.4902,119.9473,18580.0
2024-01-17 10:30:00,123.32,123.83,123.28,123.52,16092.0,119.9278,120.4238,119.8889,120.1223,16092.0
2024-01-17 10:35:00,123.56,124.12,123.52,124.12,16057.0,120.1612,120.7058,120.1223,120.7058,16057.0
2024-01-17 10:40:00,124.13,124.26,123.91,124.05,26721.0,120.7155,120.8419,120.5016,120.6377,26721.0
2024-01-17 10:45:00,124.06,124.15,123.54,123.82,34779.0,120.6475,120.735,120.1418,120.4141,34779.0
2024-01-17 10:50:00,123.77,124.0,123.58,123.82,8263.0,120.3654,120.5891,120.1807,120.4141,8263.0
2024-01-17 10:55:00,123.81,124.04,123.75,124.04,17286.0,120.4043,120.628,120.346,120.628,17286.0
2024-01-17 11:00:00,124.09,124.42,124.08,124.39,11798.0,120.6766,120.9975,120.6669,120.9684,11798.0
2024-01-17 11:05:00,124.44,124.62,123.93,124.08,23847.0,121.017,121.192,120.521,120.6669,23847.0
2024-01-17 11:10:00,124.08,124.34,124.07,124.07,8904.0,120.6669,120.9197,120.6572,120.6572,8904.0
2024-01-17 11:15:00,124.14,124.22,123.88,123.92,11659.0,120.7253,120.803,120.4724,120.5113,11659.0
2024-01-17 11:20:00,123.92,123.93,123.54,123.86,10243.0,120.5113,120.521,120.1418,120.453,10243.0
2024-01-17 11:25:00,123.85,123.97,123.39,123.41,19691.0,120.4432,120.5599,119.9959,120.0153,19691.0
2024-01-17 11:30:00,123.43,123.43,123.08,123.09,13326.0,120.0348,120.0348,119.6944,119.7041,13326.0
2024-01-17 11:35:00,123.09,123.13,122.96,123.01,11387.0,119.7041,119.743,119.5777,119.6263,11387.0
2024-01-17 11:40:00,122.96,123.36,122.92,123.19,9661.0,119.5777,119.9667,119.5388,119.8014,9661.0
2024-01-17 11:45:00,123.13,123.51,123.12,123.31,9769.0,119.743,120.1126,119.7333,119.9181,9769.0
2024-01-17 11:50:00,123.3,123.41,123.08,123.41,3396.0,119.9084,120.0153,119.6944,120.0153,3396.0
2024-01-17 11:55:00,123.31,123.45,123.23,123.3,5922.0,119.9181,120.0542,119.8403,119.9084,5922.0
2024-01-17 12:00:00,123.25,123.26,122.86,122.95,10861.0,119.8597,119.8695,119.4805,119.568,10861.0
2024-01-17 12:05:00,122.96,123.25,122.95,123.03,7656.0,119.5777,119.8597,119.568,119.6458,7656.0
2024-01-17 12:10:00,123.01,123.16,122.99,123.1,4614.0,119.6263,119.7722,119.6069,119.7139,4614.0
2024-01-17 12:15:00,123.09,123.09,122.96,122.96,4038.0,119.7041,119.7041,119.5777,119.5777,4038.0
2024-01-17 12:20:00,122.97,123.07,122.68,122.78,11878.0,119.5874,119.6847,119.3054,119.4027,11878.0
2024-01-17 12:25:00,122.77,122.8,122.65,122.72,6978.0,119.3929,119.4221,119.2762,119.3443,6978.0
2024-01-17 12:30:00,122.69,122.8,122.64,122.71,8902.0,119.3151,119.4221,119.2665,119.3346,8902.0
2024-01-17 12:35:00,122.68,122.68,122.32,122.32,9924.0,119.3054,119.3054,118.9553,118.9553,9924.0
2024-01-17 12:40:00,122.39,122.41,122.08,122.21,17829.0,119.0234,119.0428,118.7219,118.8483,17829.0
2024-01-17 12:45:00,122.21,122.33,122.11,122.16,16688.0,118.8483,118.965,118.7511,118.7997,16688.0
2024-01-17 12:50:00,122.17,122.18,121.93,121.98,23005.0,118.8094,118.8192,118.576,118.6247,23005.0
2024-01-17 12:55:00,121.97,122.13,121.83,122.0,31211.0,118.6149,118.7705,118.4788,118.6441,31211.0
2024-01-17 13:00:00,122.01,122.04,121.81,121.96,16124.0,118.6538,118.683,118.4593,118.6052,16124.0
2024-01-17 13:05:00,121.96,121.96,121.41,121.42,25047.0,118.6052,118.6052,118.0703,118.0801,25047.0
2024-01-17 13:10:00,121.46,121.51,121.2,121.2,13410.0,118.119,118.1676,117.8661,117.8661,13410.0
2024-01-17 13:15:00,121.2,121.39,120.93,121.3,23719.0,117.8661,118.0509,117.6035,117.9634,23719.0
2024-01-17 13:20:00,121.35,121.35,121.04,121.23,40940.0,118.012,118.012,117.7105,117.8953,40940.0
2024-01-17 13:25:00,121.24,121.68,121.16,121.61,15856.0,117.905,118.3329,117.8272,118.2648,15856.0
2024-01-17 13:30:00,121.53,121.74,121.43,121.53,11786.0,118.187,118.3913,118.0898,118.187,11786.0
2024-01-17 13:35:00,121.52,121.68,121.48,121.59,9414.0,118.1773,118.3329,118.1384,118.2454,9414.0
2024-01-17 13:40:00,121.55,121.58,121.39,121.58,5018.0,118.2065,118.2357,118.0509,118.2357,5018.0
2024-01-17 13:45:00,121.59,121.59,121.29,121.37,6643.0,118.2454,118.2454,117.9536,118.0314,6643.0
2024-01-17 13:50:00,121.37,121.71,121.34,121.65,8799.0,118.0314,118.3621,118.0023,118.3037,8799.0
2024-01-17 13:55:00,121.69,121.69,121.5,121.65,4101.0,118.3426,118.3426,118.1579,118.3037,4101.0
2024-01-17 14:00:00,121.68,121.89,121.65,121.74,10230.0,118.3329,118.5371,118.3037,118.3913,10230.0
2024-01-17 14:05:00,121.73,121.74,121.56,121.63,16995.0,118.3815,118.3913,118.2162,118.2843,16995.0
2024-01-17 14:10:00,121.65,121.66,121.49,121.51,12598.0,118.3037,118.3135,118.1481,118.1676,12598.0
2024-01-17 14:15:00,121.51,121.66,121.43,121.64,18966.0,118.1676,118.3135,118.0898,118.294,18966.0
2024-01-17 14:20:00,121.65,121.86,121.64,121.83,8035.0,118.3037,118.508,118.294,118.4788,8035.0
2024-01-17 14:25:00,121.8,121.89,121.71,121.77,8066.0,118.4496,118.5371,118.3621,118.4204,8066.0
2024-01-17 14:30:00,121.8,121.91,121.7,121.81,9283.0,118.4496,118.5566,118.3524,118.4593,9283.0
2024-01-17 14:35:00,121.83,121.84,121.49,121.52,11828.0,118.4788,118.4885,118.1481,118.1773,11828.0
2024-01-17 14:40:00,121.52,121.78,121.52,121.69,17834.0,118.1773,118.4302,118.1773,118.3426,17834.0
2024-01-17 14:45:00,121.66,121.66,121.2,121.31,18515.0,118.3135,118.3135,117.8661,117.9731,18515.0
2024-01-17 14:50:00,121.33,121.39,121.27,121.31,9874.0,117.9925,118.0509,117.9342,117.9731,9874.0
2024-01-17 14:55:00,121.27,121.27,120.92,120.96,15354.0,117.9342,117.9342,117.5938,117.6327,15354.0
2024-01-17 15:00:00,120.88,120.88,120.24,120.37,39355.0,117.5549,117.5549,116.9325,117.059,39355.0
2024-01-17 15:05:00,120.4,120.64,120.36,120.64,12859.0,117.0881,117.3215,117.0492,117.3215,12859.0
2024-01-17 15:10:00,120.66,121.11,120.55,120.89,30912.0,117.341,117.7786,117.234,117.5646,30912.0
2024-01-17 15:15:00,120.89,120.98,120.61,120.62,27758.0,117.5646,117.6522,117.2924,117.3021,27758.0
2024-01-17 15:20:00,120.66,120.66,120.42,120.53,29320.0,117.341,117.341,117.1076,117.2146,29320.0
2024-01-17 15:25:00,120.51,120.58,120.38,120.4,21299.0,117.1951,117.2632,117.0687,117.0881,21299.0
2024-01-17 15:30:00,120.4,120.47,120.36,120.4,15155.0,117.0881,117.1562,117.0492,117.0881,15155.0
2024-01-17 15:35:00,120.38,120.69,120.38,120.54,22508.0,117.0687,117.3702,117.0687,117.2243,22508.0
2024-01-17 15:40:00,120.55,120.69,120.43,120.55,29107.0,117.234,117.3702,117.1173,117.234,29107.0
2024-01-17 15:45:00,120.52,120.77,120.52,120.72,30471.0,117.2048,117.4479,117.2048,117.3993,30471.0
2024-01-17 15:50:00,120.71,120.86,120.66,120.72,65448.0,117.3896,117.5355,117.341,117.3993,65448.0
2024-01-17 15:55:00,120.73,120.95,120.68,120.68,154914.0,117.409,117.623,117.3604,117.3604,154914.0
2024-01-18 09:30:00,121.09,121.37,120.18,120.25,86912.0,117.7591,118.0314,116.8742,116.9423,86912.0
2024-01-18 09:35:00,120.23,120.49,119.6,119.87,58676.0,116.9228,117.1757,116.3101,116.5727,58676.0
2024-01-18 09:40:00,119.98,120.02,118.73,118.73,51631.0,116.6797,116.7186,115.4641,115.4641,51631.0
2024-01-18 09:45:00,118.73,119.25,118.38,119.0,66466.0,115.4641,115.9698,115.1237,115.7266,66466.0
2024-01-18 09:50:00,119.0,119.22,118.63,119.14,42253.0,115.7266,115.9406,115.3668,115.8628,42253.0
2024-01-18 09:55:00,119.15,119.55,118.9,119.14,50959.0,115.8725,116.2615,115.6294,115.8628,50959.0
2024-01-18 10:00:00,119.05,119.06,118.17,118.23,41309.0,115.7753,115.785,114.9195,114.9778,41309.0
2024-01-18 10:05:00,118.3,118.43,118.04,118.29,36804.0,115.0459,115.1723,114.793,115.0362,36804.0
2024-01-18 10:10:00,118.28,119.11,118.17,119.1,49525.0,115.0264,115.8336,114.9195,115.8239,49525.0
2024-01-18 10:15:00,119.16,119.23,118.13,118.27,53048.0,115.8822,115.9503,114.8806,115.0167,53048.0
2024-01-18 10:20:00,118.34,118.45,117.7,117.73,66013.0,115.0848,115.1918,114.4624,114.4916,66013.0
2024-01-18 10:25:00,117.67,118.38,117.63,118.03,33295.0,114.4332,115.1237,114.3943,114.7833,33295.0
2024-01-18 10:30:00,118.07,118.25,117.92,118.24,21986.0,114.8222,114.9973,114.6763,114.9875,21986.0
2024-01-18 10:35:00,118.21,118.5,118.14,118.28,9740.0,114.9584,115.2404,114.8903,115.0264,9740.0
2024-01-18 10:40:00,118.26,118.45,118.1,118.19,10169.0,115.007,115.1918,114.8514,114.9389,10169.0
2024-01-18 10:45:00,118.21,118.21,117.03,117.08,41760.0,114.9584,114.9584,113.8108,113.8595,41760.0
2024-01-18 10:50:00,117.06,117.12,116.76,116.77,18644.0,113.84,113.8984,113.5483,113.558,18644.0
2024-01-18 10:55:00,116.78,116.79,116.21,116.34,26745.0,113.5677,113.5774,113.0134,113.1398,26745.0
2024-01-18 11:00:00,116.28,116.38,115.29,115.34,74425.0,113.0815,113.1787,112.1187,112.1673,74425.0
2024-01-18 11:05:00,115.3,116.48,115.12,116.37,39137.0,112.1284,113.276,111.9534,113.169,39137.0
2024-01-18 11:10:00,116.37,116.85,116.37,116.46,32241.0,113.169,113.6358,113.169,113.2565,32241.0
2024-01-18 11:15:00,116.49,117.33,116.45,117.24,23017.0,113.2857,114.1026,113.2468,114.0151,23017.0
2024-01-18 11:20:00,117.22,117.44,117.12,117.4,17131.0,113.9956,114.2095,113.8984,114.1706,17131.0
2024-01-18 11:25:00,117.41,117.64,117.29,117.61,20936.0,114.1804,114.404,114.0637,114.3749,20936.0
2024-01-18 11:30:00,117.61,117.64,117.14,117.2,21584.0,114.3749,114.404,113.9178,113.9762,21584.0
2024-01-18 11:35:00,117.16,117.21,116.91,117.03,37600.0,113.9373,113.9859,113.6941,113.8108,37600.0
2024-01-18 11:40:00,116.99,116.99,116.53,116.54,18988.0,113.7719,113.7719,113.3246,113.3343,18988.0
2024-01-18 11:45:00,116.59,116.71,116.44,116.58,15973.0,113.3829,113.4996,113.2371,113.3732,15973.0
2024-01-18 11:50:00,116.59,116.96,116.54,116.74,20630.0,113.3829,113.7428,113.3343,113.5288,20630.0
2024-01-18 11:55:00,116.8,117.53,116.8,117.49,25679.0,113.5872,114.2971,113.5872,114.2582,25679.0
2024-01-18 12:00:00,117.52,117.96,117.36,117.82,30681.0,114.2873,114.7152,114.1317,114.5791,30681.0
2024-01-18 12:05:00,117.76,117.88,117.57,117.63,18669.0,114.5207,114.6374,114.336,114.3943,18669.0
2024-01-18 12:10:00,117.69,117.85,117.33,117.49,45304.0,114.4527,114.6083,114.1026,114.2582,45304.0
2024-01-18 12:15:00,117.5,117.79,117.37,117.38,28240.0,114.2679,114.5499,114.1415,114.1512,28240.0
2024-01-18 12:20:00,117.42,117.7,117.35,117.6,8630.0,114.1901,114.4624,114.122,114.3651,8630.0
2024-01-18 12:25:00,117.6,117.65,117.38,117.47,15013.0,114.3651,114.4138,114.1512,114.2387,15013.0
2024-01-18 12:30:00,117.47,117.52,117.23,117.43,10973.0,114.2387,114.2873,114.0053,114.1998,10973.0
2024-01-18 12:35:00,117.38,117.5,117.3,117.47,11684.0,114.1512,114.2679,114.0734,114.2387,11684.0
2024-01-18 12:40:00,117.47,117.59,117.31,117.5,12099.0,114.2387,114.3554,114.0831,114.2679,12099.0
2024-01-18 12:45:00,117.52,117.57,117.44,117.54,24494.0,114.2873,114.336,114.2095,114.3068,24494.0
2024-01-18 12:50:00,117.51,117.62,117.39,117.45,8278.0,114.2776,114.3846,114.1609,114.2193,8278.0
2024-01-18 12:55:00,117.43,117.55,117.22,117.33,18217.0,114.1998,114.3165,113.9956,114.1026,18217.0
2024-01-18 13:00:00,117.37,117.49,117.16,117.22,16507.0,114.1415,114.2582,113.9373,113.9956,16507.0
2024-01-18 13:05:00,117.22,117.23,117.01,117.2,27569.0,113.9956,114.0053,113.7914,113.9762,27569.0
2024-01-18 13:10:00,117.2,117.2,116.79,116.88,13679.0,113.9762,113.9762,113.5774,113.665,13679.0
2024-01-18 13:15:00,116.88,116.91,116.62,116.7,15781.0,113.665,113.6941,113.4121,113.4899,15781.0
2024-01-18 13:20:00,116.59,116.64,116.4,116.5,9303.0,113.3829,113.4316,113.1982,113.2954,9303.0
2024-01-18 13:25:00,116.45,116.45,116.26,116.31,7288.0,113.2468,113.2468,113.062,113.1106,7288.0
2024-01-18 13:30:00,116.3,116.7,116.29,116.58,8074.0,113.1009,113.4899,113.0912,113.3732,8074.0
2024-01-18 13:35:00,116.56,116.96,116.47,116.91,20553.0,113.3538,113.7428,113.2662,113.6941,20553.0
2024-01-18 13:40:00,116.95,117.11,116.89,116.95,10937.0,113.733,113.8886,113.6747,113.733,10937.0
2024-01-18 13:45:00,116.96,117.03,116.8,117.0,34492.0,113.7428,113.8108,113.5872,113.7817,34492.0
2024-01-18 13:50:00,117.0,117.54,117.0,117.39,17425.0,113.7817,114.3068,113.7817,114.1609,17425.0
2024-01-18 13:55:00,117.36,117.38,117.17,117.29,29340.0,114.1317,114.1512,113.947,114.0637,29340.0
2024-01-18 14:00:00,117.34,117.67,117.3,117.52,11475.0,114.1123,114.4332,114.0734,114.2873,11475.0
2024-01-18 14:05:00,117.58,117.65,117.51,117.55,5622.0,114.3457,114.4138,114.2776,114.3165,5622.0
2024-01-18 14:10:00,117.51,117.62,117.41,117.48,8598.0,114.2776,114.3846,114.1804,114.2484,8598.0
2024-01-18 14:15:00,117.48,117.68,117.46,117.68,7528.0,114.2484,114.4429,114.229,114.4429,7528.0
2024-01-18 14:20:00,117.69,117.69,117.34,117.35,19771.0,114.4527,114.4527,114.1123,114.122,19771.0
2024-01-18 14:25:00,117.35,117.4,117.28,117.4,9476.0,114.122,114.1706,114.0539,114.1706,9476.0
2024-01-18 14:30:00,117.44,117.56,117.38,117.44,6993.0,114.2095,114.3262,114.1512,114.2095,6993.0
2024-01-18 14:35:00,117.43,117.57,117.43,117.47,5401.0,114.1998,114.336,114.1998,114.2387,5401.0
2024-01-18 14:40:00,117.43,117.44,117.11,117.15,20874.0,114.1998,114.2095,113.8886,113.9275,20874.0
2024-01-18 14:45:00,117.14,117.14,116.82,116.94,22220.0,113.9178,113.9178,113.6066,113.7233,22220.0
2024-01-18 14:50:00,116.95,117.22,116.91,117.12,13690.0,113.733,113.9956,113.6941,113.8984,13690.0
2024-01-18 14:55:00,117.09,117.12,116.94,117.06,10038.0,113.8692,113.8984,113.7233,113.84,10038.0
2024-01-18 15:00:00,117.06,117.09,116.88,117.09,18922.0,113.84,113.8692,113.665,113.8692,18922.0
2024-01-18 15:05:00,117.07,117.48,117.05,117.42,23409.0,113.8497,114.2484,113.8303,114.1901,23409.0
2024-01-18 15:10:00,117.47,117.71,117.4,117.56,36169.0,114.2387,114.4721,114.1706,114.3262,36169.0
2024-01-18 15:15:00,117.54,117.84,117.54,117.72,23013.0,114.3068,114.5985,114.3068,114.4818,23013.0
2024-01-18 15:20:00,117.71,118.16,117.68,117.94,38799.0,114.4721,114.9097,114.4429,114.6958,38799.0
2024-01-18 15:25:00,118.0,118.19,117.99,118.15,11142.0,114.7541,114.9389,114.7444,114.9,11142.0
2024-01-18 15:30:00,118.15,118.25,117.96,118.04,14481.0,114.9,114.9973,114.7152,114.793,14481.0
2024-01-18 15:35:00,118.07,118.24,117.98,118.09,23865.0,114.8222,114.9875,114.7347,114.8417,23865.0
2024-01-18 15:40:00,118.07,118.32,118.02,118.32,19371.0,114.8222,115.0653,114.7736,115.0653,19371.0
2024-01-18 15:45:00,118.34,118.36,118.12,118.27,31778.0,115.0848,115.1042,114.8708,115.0167,31778.0
2024-01-18 15:50:00,118.3,118.3,118.03,118.14,53767.0,115.0459,115.0459,114.7833,114.8903,53767.0
2024-01-18 15:55:00,118.13,118.38,117.97,118.0,154954.0,114.8806,115.1237,114.725,114.7541,154954.0
2024-01-19 09:30:00,118.08,118.09,116.07,116.08,95926.0,114.8319,114.8417,112.8772,112.887,95926.0
2024-01-19 09:35:00,116.08,116.15,115.37,115.37,47267.0,112.887,112.955,112.1965,112.1965,47267.0
2024-01-19 09:40:00,115.41,115.83,114.83,115.14,134805.0,112.2354,112.6438,111.6713,111.9728,134805.0
2024-01-19 09:45:00,115.17,115.8,114.93,115.68,86106.0,112.002,112.6147,111.7686,112.498,86106.0
2024-01-19 09:50:00,115.81,115.87,115.17,115.65,30310.0,112.6244,112.6827,112.002,112.4688,30310.0
2024-01-19 09:55:00,115.55,116.07,115.29,116.05,25860.0,112.3715,112.8772,112.1187,112.8578,25860.0
2024-01-19 10:00:00,116.05,116.27,115.38,115.84,33739.0,112.8578,113.0717,112.2062,112.6536,33739.0
2024-01-19 10:05:00,115.8,115.88,114.86,115.01,33726.0,112.6147,112.6925,111.7005,111.8464,33726.0
2024-01-19 10:10:00,115.07,115.14,114.7,114.81,26022.0,111.9047,111.9728,111.5449,111.6519,26022.0
2024-01-19 10:15:00,114.86,114.88,114.5,114.69,22002.0,111.7005,111.72,111.3504,111.5352,22002.0
2024-01-19 10:20:00,114.63,114.88,114.32,114.5,15675.0,111.4768,111.72,111.1754,111.3504,15675.0
2024-01-19 10:25:00,114.51,114.58,114.15,114.32,24141.0,111.3601,111.4282,111.01,111.1754,24141.0
2024-01-19 10:30:00,114.2,114.2,113.6,113.78,65115.0,111.0587,111.0587,110.4752,110.6502,65115.0
2024-01-19 10:35:00,113.73,114.07,113.73,113.96,36474.0,110.6016,110.9322,110.6016,110.8253,36474.0
2024-01-19 10:40:00,114.0,114.39,114.0,114.35,28427.0,110.8642,111.2434,110.8642,111.2045,28427.0
2024-01-19 10:45:00,114.36,114.59,113.94,114.46,56081.0,111.2143,111.4379,110.8058,111.3115,56081.0
2024-01-19 10:50:00,114.4,114.76,114.4,114.65,28106.0,111.2532,111.6033,111.2532,111.4963,28106.0
2024-01-19 10:55:00,114.66,114.96,114.47,114.94,21061.0,111.506,111.7978,111.3212,111.7783,21061.0
2024-01-19 11:00:00,114.94,115.29,114.89,115.15,26575.0,111.7783,112.1187,111.7297,111.9825,26575.0
2024-01-19 11:05:00,115.1,115.15,114.83,114.96,18572.0,111.9339,111.9825,111.6713,111.7978,18572.0
2024-01-19 11:10:00,114.94,115.0,114.34,114.42,50989.0,111.7783,111.8367,111.1948,111.2726,50989.0
2024-01-19 11:15:00,114.45,114.57,114.26,114.35,28490.0,111.3018,111.4185,111.117,111.2045,28490.0
2024-01-19 11:20:00,114.34,114.34,113.91,113.95,36532.0,111.1948,111.1948,110.7766,110.8155,36532.0
2024-01-19 11:25:00,113.94,114.04,113.63,113.86,32858.0,110.8058,110.9031,110.5044,110.728,32858.0
2024-01-19 11:30:00,113.85,114.14,113.75,113.86,27409.0,110.7183,111.0003,110.6211,110.728,27409.0
2024-01-19 11:35:00,113.82,113.82,113.57,113.63,16076.0,110.6891,110.6891,110.446,110.5044,16076.0
2024-01-19 11:40:00,113.62,113.67,113.25,113.5,43749.0,110.4946,110.5433,110.1348,110.3779,43749.0
2024-01-19 11:45:00,113.55,113.59,112.99,113.21,79078.0,110.4266,110.4655,109.882,110.0959,79078.0
2024-01-19 11:50:00,113.19,113.6,113.09,113.26,20285.0,110.0765,110.4752,109.9792,110.1445,20285.0
2024-01-19 11:55:00,113.29,113.49,113.28,113.44,10579.0,110.1737,110.3682,110.164,110.3196,10579.0
2024-01-19 12:00:00,113.47,113.48,113.16,113.23,11380.0,110.3488,110.3585,110.0473,110.1154,11380.0
2024-01-19 12:05:00,113.25,113.39,113.18,113.37,20524.0,110.1348,110.271,110.0667,110.2515,20524.0
2024-01-19 12:10:00,113.41,113.42,113.11,113.14,10259.0,110.2904,110.3001,109.9987,110.0278,10259.0
2024-01-19 12:15:00,113.11,113.19,113.06,113.19,11862.0,109.9987,110.0765,109.95,110.0765,11862.0
2024-01-19 12:20:00,113.2,113.46,113.12,113.37,12414.0,110.0862,110.339,110.0084,110.2515,12414.0
2024-01-19 12:25:00,113.38,113.7,113.38,113.61,31727.0,110.2612,110.5724,110.2612,110.4849,31727.0
2024-01-19 12:30:00,113.61,113.64,113.4,113.51,8256.0,110.4849,110.5141,110.2807,110.3877,8256.0
2024-01-19 12:35:00,113.48,113.53,113.17,113.23,16932.0,110.3585,110.4071,110.057,110.1154,16932.0
2024-01-19 12:40:00,113.15,113.3,112.96,113.22,17550.0,110.0376,110.1834,109.8528,110.1056,17550.0
2024-01-19 12:45:00,113.22,113.22,112.7,112.76,29243.0,110.1056,110.1056,109.5999,109.6583,29243.0
2024-01-19 12:50:00,112.78,112.81,112.38,112.39,34271.0,109.6777,109.7069,109.2887,109.2985,34271.0
2024-01-19 12:55:00,112.36,112.66,112.36,112.53,27966.0,109.2693,109.561,109.2693,109.4346,27966.0
2024-01-19 13:00:00,112.55,112.55,112.35,112.5,41787.0,109.4541,109.4541,109.2596,109.4054,41787.0
2024-01-19 13:05:00,112.51,112.53,112.31,112.31,12152.0,109.4152,109.4346,109.2207,109.2207,12152.0
2024-01-19 13:10:00,112.35,112.6,112.29,112.58,16541.0,109.2596,109.5027,109.2012,109.4832,16541.0
2024-01-19 13:15:00,112.65,112.93,112.55,112.93,11200.0,109.5513,109.8236,109.4541,109.8236,11200.0
2024-01-19 13:20:00,112.97,113.32,112.94,113.27,21317.0,109.8625,110.2029,109.8333,110.1543,21317.0
2024-01-19 13:25:00,113.25,113.34,113.15,113.31,18327.0,110.1348,110.2223,110.0376,110.1932,18327.0
2024-01-19 13:30:00,113.35,113.55,113.2,113.44,26171.0,110.2321,110.4266,110.0862,110.3196,26171.0
2024-01-19 13:35:00,113.45,113.72,113.29,113.4,33451.0,110.3293,110.5919,110.1737,110.2807,33451.0
2024-01-19 13:40:00,113.39,113.57,113.32,113.43,23833.0,110.271,110.446,110.2029,110.3099,23833.0
2024-01-19 13:45:00,113.45,113.52,113.28,113.41,17634.0,110.3293,110.3974,110.164,110.2904,17634.0
2024-01-19 13:50:00,113.39,113.5,113.32,113.46,14769.0,110.271,110.3779,110.2029,110.339,14769.0
2024-01-19 13:55:00,113.51,113.73,113.48,113.69,23753.0,110.3877,110.6016,110.3585,110.5627,23753.0
2024-01-19 14:00:00,113.76,114.5,113.71,114.42,32070.0,110.6308,111.3504,110.5822,111.2726,32070.0
2024-01-19 14:05:00,114.44,114.44,114.2,114.21,13855.0,111.2921,111.2921,111.0587,111.0684,13855.0
2024-01-19 14:10:00,114.24,114.51,114.22,114.44,20859.0,111.0976,111.3601,111.0781,111.2921,20859.0
2024-01-19 14:15:00,114.5,114.59,114.4,114.44,12442.0,111.3504,111.4379,111.2532,111.2921,12442.0
2024-01-19 14:20:00,114.44,114.69,114.4,114.53,18838.0,111.2921,111.5352,111.2532,111.3796,18838.0
2024-01-19 14:25:00,114.48,114.69,114.43,114.48,37413.0,111.331,111.5352,111.2823,111.331,37413.0
2024-01-19 14:30:00,114.55,114.59,114.3,114.41,16761.0,111.399,111.4379,111.1559,111.2629,16761.0
2024-01-19 14:35:00,114.43,114.62,114.17,114.58,18767.0,111.2823,111.4671,111.0295,111.4282,18767.0
2024-01-19 14:40:00,114.56,114.9,114.55,114.9,26616.0,111.4088,111.7394,111.399,111.7394,26616.0
2024-01-19 14:45:00,114.93,115.12,114.9,114.97,36582.0,111.7686,111.9534,111.7394,111.8075,36582.0
2024-01-19 14:50:00,114.96,115.05,114.72,114.82,11984.0,111.7978,111.8853,111.5644,111.6616,11984.0
2024-01-19 14:55:00,114.82,115.06,114.82,114.97,17153.0,111.6616,111.895,111.6616,111.8075,17153.0
2024-01-19 15:00:00,114.96,115.69,114.9,115.63,50491.0,111.7978,112.5077,111.7394,112.4493,50491.0
2024-01-19 15:05:00,115.64,115.67,115.45,115.46,26251.0,112.4591,112.4882,112.2743,112.284,26251.0
2024-01-19 15:10:00,115.5,115.56,115.34,115.43,29253.0,112.3229,112.3813,112.1673,112.2548,29253.0
2024-01-19 15:15:00,115.42,115.53,115.38,115.45,17598.0,112.2451,112.3521,112.2062,112.2743,17598.0
2024-01-19 15:20:00,115.45,115.47,114.9,114.94,43286.0,112.2743,112.2937,111.7394,111.7783,43286.0
2024-01-19 15:25:00,114.97,114.98,114.79,114.89,44430.0,111.8075,111.8172,111.6324,111.7297,44430.0
2024-01-19 15:30:00,114.83,115.18,114.79,115.18,33591.0,111.6713,112.0117,111.6324,112.0117,33591.0
2024-01-19 15:35:00,115.22,115.3,115.07,115.11,26278.0,112.0506,112.1284,111.9047,111.9436,26278.0
2024-01-19 15:40:00,115.12,115.12,114.86,114.9,42345.0,111.9534,111.9534,111.7005,111.7394,42345.0
2024-01-19 15:45:00,114.88,115.02,114.74,114.95,61218.0,111.72,111.8561,111.5838,111.788,61218.0
2024-01-19 15:50:00,114.95,114.99,114.63,114.81,95909.0,111.788,111.8269,111.4768,111.6519,95909.0
2024-01-19 15:55:00,114.8,115.23,114.68,115.22,195755.0,111.6422,112.0603,111.5255,112.0506,195755.0
2024-01-22 09:30:00,113.78,116.16,113.0,115.79,128495.0,110.6502,112.9648,109.8917,112.6049,128495.0
2024-01-22 09:35:00,115.7,116.08,115.16,115.37,53961.0,112.5174,112.887,111.9923,112.1965,53961.0
2024-01-22 09:40:00,115.3,116.11,114.91,115.24,29579.0,112.1284,112.9161,111.7491,112.0701,29579.0
2024-01-22 09:45:00,115.27,116.35,114.65,116.34,49930.0,112.0992,113.1495,111.4963,113.1398,49930.0
2024-01-22 09:50:00,116.32,118.36,116.23,118.32,140606.0,113.1204,115.1042,113.0328,115.0653,140606.0
2024-01-22 09:55:00,118.32,119.25,117.96,119.24,80161.0,115.0653,115.9698,114.7152,115.96,80161.0
2024-01-22 10:00:00,119.21,120.32,119.21,120.04,116044.0,115.9309,117.0103,115.9309,116.738,116044.0
2024-01-22 10:05:00,120.15,121.14,119.92,121.14,104287.0,116.845,117.8078,116.6213,117.8078,104287.0
2024-01-22 10:10:00,121.16,121.46,120.4,121.28,86549.0,117.8272,118.119,117.0881,117.9439,86549.0
2024-01-22 10:15:00,121.3,122.09,121.15,121.57,65220.0,117.9634,118.7316,117.8175,118.2259,65220.0
2024-01-22 10:20:00,121.52,122.09,121.37,121.75,46808.0,118.1773,118.7316,118.0314,118.401,46808.0
2024-01-22 10:25:00,121.79,122.79,121.07,121.36,73437.0,118.4399,119.4124,117.7397,118.0217,73437.0
2024-01-22 10:30:00,121.27,121.31,120.2,120.61,69379.0,117.9342,117.9731,116.8936,117.2924,69379.0
2024-01-22 10:35:00,120.7,121.12,120.49,120.87,34300.0,117.3799,117.7883,117.1757,117.5452,34300.0
2024-01-22 10:40:00,120.96,120.96,119.37,119.6,42421.0,117.6327,117.6327,116.0865,116.3101,42421.0
2024-01-22 10:45:00,119.57,120.0,118.53,119.12,38902.0,116.281,116.6991,115.2696,115.8433,38902.0
2024-01-22 10:50:00,119.09,119.55,118.98,119.08,35546.0,115.8142,116.2615,115.7072,115.8044,35546.0
2024-01-22 10:55:00,119.09,119.76,119.05,119.76,37351.0,115.8142,116.4657,115.7753,116.4657,37351.0
2024-01-22 11:00:00,119.76,119.77,119.21,119.38,35434.0,116.4657,116.4755,115.9309,116.0962,35434.0
2024-01-22 11:05:00,119.43,119.53,118.94,119.01,21582.0,116.1448,116.2421,115.6683,115.7364,21582.0
2024-01-22 11:10:00,119.02,119.13,118.78,119.13,34195.0,115.7461,115.8531,115.5127,115.8531,34195.0
2024-01-22 11:15:00,119.04,119.2,118.94,119.12,15848.0,115.7655,115.9211,115.6683,115.8433,15848.0
2024-01-22 11:20:00,119.19,119.21,118.5,118.63,30773.0,115.9114,115.9309,115.2404,115.3668,30773.0
2024-01-22 11:25:00,118.68,119.04,118.52,118.62,17842.0,115.4154,115.7655,115.2598,115.3571,17842.0
2024-01-22 11:30:00,118.68,118.75,118.05,118.05,22780.0,115.4154,115.4835,114.8028,114.8028,22780.0
2024-01-22 11:35:00,118.05,118.05,117.65,117.72,28091.0,114.8028,114.8028,114.4138,114.4818,28091.0
2024-01-22 11:40:00,117.76,117.87,117.3,117.3,19415.0,114.5207,114.6277,114.0734,114.0734,19415.0
2024-01-22 11:45:00,117.38,117.9,117.34,117.71,13507.0,114.1512,114.6569,114.1123,114.4721,13507.0
2024-01-22 11:50:00,117.82,118.17,117.76,118.15,19596.0,114.5791,114.9195,114.5207,114.9,19596.0
2024-01-22 11:55:00,118.17,118.39,118.0,118.2,16007.0,114.9195,115.1334,114.7541,114.9486,16007.0
2024-01-22 12:00:00,118.19,118.44,118.09,118.41,13476.0,114.9389,115.182,114.8417,115.1529,13476.0
2024-01-22 12:05:00,118.43,118.5,118.25,118.48,14930.0,115.1723,115.2404,114.9973,115.2209,14930.0
2024-01-22 12:10:00,118.5,118.5,118.17,118.24,10222.0,115.2404,115.2404,114.9195,114.9875,10222.0
2024-01-22 12:15:00,118.2,118.41,118.09,118.4,9054.0,114.9486,115.1529,114.8417,115.1431,9054.0
2024-01-22 12:20:00,118.39,118.52,118.24,118.52,12385.0,115.1334,115.2598,114.9875,115.2598,12385.0
2024-01-22 12:25:00,118.5,118.69,118.32,118.69,13372.0,115.2404,115.4252,115.0653,115.4252,13372.0
2024-01-22 12:30:00,118.73,119.09,118.73,118.84,16700.0,115.4641,115.8142,115.4641,115.571,16700.0
2024-01-22 12:35:00,118.85,119.15,118.77,119.15,9452.0,115.5808,115.8725,115.503,115.8725,9452.0
2024-01-22 12:40:00,119.18,119.18,118.7,118.85,9020.0,115.9017,115.9017,115.4349,115.5808,9020.0
2024-01-22 12:45:00,118.84,118.88,118.43,118.47,10070.0,115.571,115.6099,115.1723,115.2112,10070.0
2024-01-22 12:50:00,118.38,118.38,117.96,118.01,13360.0,115.1237,115.1237,114.7152,114.7639,13360.0
2024-01-22 12:55:00,118.01,118.01,117.67,117.72,27494.0,114.7639,114.7639,114.4332,114.4818,27494.0
2024-01-22 13:00:00,117.73,117.78,117.56,117.75,13267.0,114.4916,114.5402,114.3262,114.511,13267.0
2024-01-22 13:05:00,117.79,118.06,117.79,117.98,7637.0,114.5499,114.8125,114.5499,114.7347,7637.0
2024-01-22 13:10:00,117.96,118.13,117.78,118.01,16768.0,114.7152,114.8806,114.5402,114.7639,16768.0
2024-01-22 13:15:00,118.03,118.16,117.92,118.02,14652.0,114.7833,114.9097,114.6763,114.7736,14652.0
2024-01-22 13:20:00,117.97,118.1,117.62,117.77,7199.0,114.725,114.8514,114.3846,114.5305,7199.0
2024-01-22 13:25:00,117.67,117.74,117.23,117.26,11408.0,114.4332,114.5013,114.0053,114.0345,11408.0
2024-01-22 13:30:00,117.28,117.41,117.14,117.36,12775.0,114.0539,114.1804,113.9178,114.1317,12775.0
2024-01-22 13:35:00,117.4,117.74,117.34,117.74,7387.0,114.1706,114.5013,114.1123,114.5013,7387.0
2024-01-22 13:40:00,117.69,117.79,117.6,117.76,9732.0,114.4527,114.5499,114.3651,114.5207,9732.0
2024-01-22 13:45:00,117.78,118.09,117.75,118.09,4459.0,114.5402,114.8417,114.511,114.8417,4459.0
2024-01-22 13:50:00,118.09,118.78,118.07,118.77,36754.0,114.8417,115.5127,114.8222,115.503,36754.0
2024-01-22 13:55:00,118.81,119.01,118.62,118.8,8988.0,115.5419,115.7364,115.3571,115.5321,8988.0
2024-01-22 14:00:00,118.73,118.93,118.73,118.79,6911.0,115.4641,115.6586,115.4641,115.5224,6911.0
2024-01-22 14:05:00,118.76,118.97,118.72,118.94,5317.0,115.4932,115.6975,115.4543,115.6683,5317.0
2024-01-22 14:10:00,118.9,118.9,118.64,118.64,6905.0,115.6294,115.6294,115.3765,115.3765,6905.0
2024-01-22 14:15:00,118.59,118.6,118.18,118.19,6164.0,115.3279,115.3376,114.9292,114.9389,6164.0
2024-01-22 14:20:00,118.23,118.46,118.03,118.46,24553.0,114.9778,115.2015,114.7833,115.2015,24553.0
2024-01-22 14:25:00,118.4,118.79,118.21,118.75,11999.0,115.1431,115.5224,114.9584,115.4835,11999.0
2024-01-22 14:30:00,118.72,118.93,118.49,118.5,17138.0,115.4543,115.6586,115.2307,115.2404,17138.0
2024-01-22 14:35:00,118.56,118.85,118.45,118.83,6693.0,115.2987,115.5808,115.1918,115.5613,6693.0
2024-01-22 14:40:00,118.81,118.99,118.76,118.99,13206.0,115.5419,115.7169,115.4932,115.7169,13206.0
2024-01-22 14:45:00,118.96,119.09,118.87,119.03,13636.0,115.6877,115.8142,115.6002,115.7558,13636.0
2024-01-22 14:50:00,118.97,119.25,118.96,119.2,20060.0,115.6975,115.9698,115.6877,115.9211,20060.0
2024-01-22 14:55:00,119.23,119.29,119.04,119.15,19436.0,115.9503,116.0087,115.7655,115.8725,19436.0
2024-01-22 15:00:00,119.18,119.2,118.85,119.04,19640.0,115.9017,115.9211,115.5808,115.7655,19640.0
2024-01-22 15:05:00,119.0,119.23,118.77,119.21,20914.0,115.7266,115.9503,115.503,115.9309,20914.0
2024-01-22 15:10:00,119.17,119.68,119.17,119.67,15242.0,115.892,116.3879,115.892,116.3782,15242.0
2024-01-22 15:15:00,119.71,119.87,119.55,119.85,35623.0,116.4171,116.5727,116.2615,116.5533,35623.0
2024-01-22 15:20:00,119.87,119.89,119.71,119.85,35159.0,116.5727,116.5922,116.4171,116.5533,35159.0
2024-01-22 15:25:00,119.86,120.23,119.86,120.16,16884.0,116.563,116.9228,116.563,116.8547,16884.0
2024-01-22 15:30:00,120.23,120.43,120.16,120.43,21826.0,116.9228,117.1173,116.8547,117.1173,21826.0
2024-01-22 15:35:00,120.45,120.58,120.21,120.22,29177.0,117.1368,117.2632,116.9034,116.9131,29177.0
2024-01-22 15:40:00,120.18,120.54,120.17,120.54,38143.0,116.8742,117.2243,116.8645,117.2243,38143.0
2024-01-22 15:45:00,120.5,120.67,120.33,120.5,35128.0,117.1854,117.3507,117.0201,117.1854,35128.0
2024-01-22 15:50:00,120.52,120.75,120.42,120.56,56482.0,117.2048,117.4285,117.1076,117.2437,56482.0
2024-01-22 15:55:00,120.58,120.83,120.55,120.76,200086.0,117.2632,117.5063,117.234,117.4382,200086.0
2024-01-23 09:30:00,123.92,126.0,123.92,125.68,174036.0,120.5113,122.5341,120.5113,122.2229,174036.0
2024-01-23 09:35:00,125.71,127.24,125.68,126.31,142037.0,122.2521,123.74,122.2229,122.8356,142037.0
2024-01-23 09:40:00,126.22,126.99,125.36,125.62,54503.0,122.748,123.4969,121.9117,122.1645,54503.0
2024-01-23 09:45:00,125.43,125.64,122.6,122.6,74390.0,121.9798,122.184,119.2276,119.2276,74390.0
2024-01-23 09:50:00,122.61,123.07,122.15,122.22,49572.0,119.2373,119.6847,118.79,118.8581,49572.0
2024-01-23 09:55:00,122.23,123.0,122.11,122.93,46078.0,118.8678,119.6166,118.7511,119.5485,46078.0
2024-01-23 10:00:00,122.98,123.08,122.25,122.3,27866.0,119.5972,119.6944,118.8872,118.9359,27866.0
2024-01-23 10:05:00,122.34,124.19,122.33,123.8,34478.0,118.9748,120.7739,118.965,120.3946,34478.0
2024-01-23 10:10:00,123.62,124.08,123.4,123.57,27511.0,120.2196,120.6669,120.0056,120.1709,27511.0
2024-01-23 10:15:00,123.6,123.81,123.2,123.51,13913.0,120.2001,120.4043,119.8111,120.1126,13913.0
2024-01-23 10:20:00,123.43,123.44,122.53,122.83,19865.0,120.0348,120.0445,119.1595,119.4513,19865.0
2024-01-23 10:25:00,122.86,122.93,122.32,122.41,35727.0,119.4805,119.5485,118.9553,119.0428,35727.0
2024-01-23 10:30:00,122.23,122.47,121.9,122.19,29158.0,118.8678,119.1012,118.5469,118.8289,29158.0
2024-01-23 10:35:00,122.21,123.2,122.13,123.11,24822.0,118.8483,119.8111,118.7705,119.7236,24822.0
2024-01-23 10:40:00,123.12,123.27,122.34,122.36,36214.0,119.7333,119.8792,118.9748,118.9942,36214.0
2024-01-23 10:45:00,122.35,122.35,121.47,121.53,21822.0,118.9845,118.9845,118.1287,118.187,21822.0
2024-01-23 10:50:00,121.56,121.65,120.89,121.26,23911.0,118.2162,118.3037,117.5646,117.9245,23911.0
2024-01-23 10:55:00,121.37,122.42,121.36,122.41,22106.0,118.0314,119.0526,118.0217,119.0428,22106.0
2024-01-23 11:00:00,122.45,122.45,122.03,122.09,10930.0,119.0817,119.0817,118.6733,118.7316,10930.0
2024-01-23 11:05:00,122.18,122.53,122.11,122.37,21373.0,118.8192,119.1595,118.7511,119.0039,21373.0
2024-01-23 11:10:00,122.4,122.62,122.0,122.0,11792.0,119.0331,119.2471,118.6441,118.6441,11792.0
2024-01-23 11:15:00,122.16,122.23,121.58,121.61,10661.0,118.7997,118.8678,118.2357,118.2648,10661.0
2024-01-23 11:20:00,121.6,121.83,121.39,121.65,14121.0,118.2551,118.4788,118.0509,118.3037,14121.0
2024-01-23 11:25:00,121.73,121.84,121.57,121.75,15119.0,118.3815,118.4885,118.2259,118.401,15119.0
2024-01-23 11:30:00,121.83,121.87,120.82,121.03,17577.0,118.4788,118.5177,117.4966,117.7008,17577.0
2024-01-23 11:35:00,121.09,121.84,121.0,121.5,15992.0,117.7591,118.4885,117.6716,118.1579,15992.0
2024-01-23 11:40:00,121.51,122.24,121.51,122.21,15369.0,118.1676,118.8775,118.1676,118.8483,15369.0
2024-01-23 11:45:00,122.23,122.24,121.75,121.81,12573.0,118.8678,118.8775,118.401,118.4593,12573.0
2024-01-23 11:50:00,121.87,122.22,121.83,122.19,12899.0,118.5177,118.8581,118.4788,118.8289,12899.0
2024-01-23 11:55:00,122.25,122.5,122.2,122.48,9040.0,118.8872,119.1304,118.8386,119.1109,9040.0
2024-01-23 12:00:00,122.5,122.59,122.3,122.35,14420.0,119.1304,119.2179,118.9359,118.9845,14420.0
2024-01-23 12:05:00,122.35,122.46,122.18,122.33,19151.0,118.9845,119.0915,118.8192,118.965,19151.0
2024-01-23 12:10:00,122.29,122.32,121.76,121.89,14662.0,118.9261,118.9553,118.4107,118.5371,14662.0
2024-01-23 12:15:00,121.99,122.06,121.86,122.03,5265.0,118.6344,118.7025,118.508,118.6733,5265.0
2024-01-23 12:20:00,122.05,122.05,121.63,121.71,11716.0,118.6927,118.6927,118.2843,118.3621,11716.0
2024-01-23 12:25:00,121.68,122.19,121.68,121.9,19267.0,118.3329,118.8289,118.3329,118.5469,19267.0
2024-01-23 12:30:00,121.9,121.99,121.68,121.7,7817.0,118.5469,118.6344,118.3329,118.3524,7817.0
2024-01-23 12:35:00,121.68,121.83,121.58,121.83,7186.0,118.3329,118.4788,118.2357,118.4788,7186.0
2024-01-23 12:40:00,121.82,122.02,121.82,121.9,8920.0,118.4691,118.6636,118.4691,118.5469,8920.0
2024-01-23 12:45:00,121.88,122.03,121.83,122.02,6137.0,118.5274,118.6733,118.4788,118.6636,6137.0
2024-01-23 12:50:00,122.07,122.17,122.0,122.13,4145.0,118.7122,118.8094,118.6441,118.7705,4145.0
2024-01-23 12:55:00,122.11,122.31,122.07,122.3,4716.0,118.7511,118.9456,118.7122,118.9359,4716.0
2024-01-23 13:00:00,122.32,122.32,121.84,121.96,16826.0,118.9553,118.9553,118.4885,118.6052,16826.0
2024-01-23 13:05:00,121.97,122.29,121.9,122.08,16157.0,118.6149,118.9261,118.5469,118.7219,16157.0
2024-01-23 13:10:00,122.16,122.47,122.14,122.33,17708.0,118.7997,119.1012,118.7803,118.965,17708.0
2024-01-23 13:15:00,122.33,122.82,122.28,122.62,22194.0,118.965,119.4416,118.9164,119.2471,22194.0
2024-01-23 13:20:00,122.54,122.68,122.4,122.63,11400.0,119.1693,119.3054,119.0331,119.2568,11400.0
2024-01-23 13:25:00,122.6,122.86,122.59,122.83,8359.0,119.2276,119.4805,119.2179,119.4513,8359.0
2024-01-23 13:30:00,122.75,122.9,122.67,122.82,10229.0,119.3735,119.5194,119.2957,119.4416,10229.0
2024-01-23 13:35:00,122.86,122.99,122.63,122.71,11364.0,119.4805,119.6069,119.2568,119.3346,11364.0
2024-01-23 13:40:00,122.78,123.24,122.65,123.14,31463.0,119.4027,119.85,119.2762,119.7528,31463.0
2024-01-23 13:45:00,123.11,123.28,122.98,123.24,23458.0,119.7236,119.8889,119.5972,119.85,23458.0
2024-01-23 13:50:00,123.21,123.38,123.02,123.15,13111.0,119.8208,119.9862,119.6361,119.7625,13111.0
2024-01-23 13:55:00,123.21,123.24,123.04,123.17,7465.0,119.8208,119.85,119.6555,119.7819,7465.0
2024-01-23 14:00:00,123.17,123.32,123.04,123.32,8914.0,119.7819,119.9278,119.6555,119.9278,8914.0
2024-01-23 14:05:00,123.33,123.35,123.08,123.3,13238.0,119.9375,119.957,119.6944,119.9084,13238.0
2024-01-23 14:10:00,123.3,123.4,123.09,123.09,11268.0,119.9084,120.0056,119.7041,119.7041,11268.0
2024-01-23 14:15:00,123.08,123.08,122.76,122.92,8933.0,119.6944,119.6944,119.3832,119.5388,8933.0
2024-01-23 14:20:00,122.9,122.91,122.53,122.57,7409.0,119.5194,119.5291,119.1595,119.1984,7409.0
2024-01-23 14:25:00,122.48,122.59,122.34,122.57,10904.0,119.1109,119.2179,118.9748,119.1984,10904.0
2024-01-23 14:30:00,122.58,122.59,122.46,122.54,7008.0,119.2082,119.2179,119.0915,119.1693,7008.0
2024-01-23 14:35:00,122.46,122.83,122.46,122.79,5507.0,119.0915,119.4513,119.0915,119.4124,5507.0
2024-01-23 14:40:00,122.76,123.01,122.74,123.01,5501.0,119.3832,119.6263,119.3638,119.6263,5501.0
2024-01-23 14:45:00,123.02,123.33,123.02,123.17,11614.0,119.6361,119.9375,119.6361,119.7819,11614.0
2024-01-23 14:50:00,123.18,123.28,123.1,123.26,7981.0,119.7917,119.8889,119.7139,119.8695,7981.0
2024-01-23 14:55:00,123.29,123.39,123.21,123.22,9889.0,119.8986,119.9959,119.8208,119.8306,9889.0
2024-01-23 15:00:00,123.3,123.36,122.92,122.98,5423.0,119.9084,119.9667,119.5388,119.5972,5423.0
2024-01-23 15:05:00,123.04,123.26,123.03,123.26,10039.0,119.6555,119.8695,119.6458,119.8695,10039.0
2024-01-23 15:10:00,123.26,123.36,123.1,123.36,15445.0,119.8695,119.9667,119.7139,119.9667,15445.0
2024-01-23 15:15:00,123.34,123.56,123.19,123.4,16188.0,119.9473,120.1612,119.8014,120.0056,16188.0
2024-01-23 15:20:00,123.4,123.45,123.05,123.19,29262.0,120.0056,120.0542,119.6652,119.8014,29262.0
2024-01-23 15:25:00,123.19,123.29,122.94,123.09,16861.0,119.8014,119.8986,119.5583,119.7041,16861.0
2024-01-23 15:30:00,123.1,123.17,122.97,123.02,11461.0,119.7139,119.7819,119.5874,119.6361,11461.0
2024-01-23 15:35:00,122.97,122.97,122.49,122.63,9629.0,119.5874,119.5874,119.1206,119.2568,9629.0
2024-01-23 15:40:00,122.66,122.66,122.35,122.55,14324.0,119.286,119.286,118.9845,119.179,14324.0
2024-01-23 15:45:00,122.59,122.69,122.38,122.4,21544.0,119.2179,119.3151,119.0137,119.0331,21544.0
2024-01-23 15:50:00,122.45,122.68,122.26,122.57,40603.0,119.0817,119.3054,118.897,119.1984,40603.0
2024-01-23 15:55:00,122.55,122.97,122.55,122.65,107511.0,119.179,119.5874,119.179,119.2762,107511.0
2024-01-24 09:30:00,125.35,125.84,123.72,123.86,65353.0,121.902,122.3785,120.3168,120.453,65353.0
2024-01-24 09:35:00,124.16,126.08,124.16,125.86,40348.0,120.7447,122.6119,120.7447,122.3979,40348.0
2024-01-24 09:40:00,125.86,125.88,124.43,125.38,30079.0,122.3979,122.4174,121.0073,121.9311,30079.0
2024-01-24 09:45:00,125.3,125.5,123.96,123.97,20308.0,121.8533,122.0478,120.5502,120.5599,20308.0
2024-01-24 09:50:00,123.89,123.98,122.88,122.98,21868.0,120.4821,120.5697,119.4999,119.5972,21868.0
2024-01-24 09:55:00,123.01,123.16,121.64,121.75,39571.0,119.6263,119.7722,118.294,118.401,39571.0
2024-01-24 10:00:00,121.83,121.86,121.09,121.57,21771.0,118.4788,118.508,117.7591,118.2259,21771.0
2024-01-24 10:05:00,121.56,121.68,121.12,121.42,33011.0,118.2162,118.3329,117.7883,118.0801,33011.0
2024-01-24 10:10:00,121.51,122.04,121.1,121.93,16535.0,118.1676,118.683,117.7689,118.576,16535.0
2024-01-24 10:15:00,121.85,122.3,121.83,122.22,33331.0,118.4982,118.9359,118.4788,118.8581,33331.0
2024-01-24 10:20:00,122.31,122.48,121.96,122.1,17356.0,118.9456,119.1109,118.6052,118.7414,17356.0
2024-01-24 10:25:00,122.09,122.58,122.0,122.56,3989.0,118.7316,119.2082,118.6441,119.1887,3989.0
2024-01-24 10:30:00,122.59,122.7,122.17,122.58,11844.0,119.2179,119.3249,118.8094,119.2082,11844.0
2024-01-24 10:35:00,122.49,123.1,122.49,123.09,12325.0,119.1206,119.7139,119.1206,119.7041,12325.0
2024-01-24 10:40:00,123.13,123.62,123.01,123.57,10197.0,119.743,120.2196,119.6263,120.1709,10197.0
2024-01-24 10:45:00,123.64,123.67,123.12,123.44,16353.0,120.239,120.2682,119.7333,120.0445,16353.0
2024-01-24 10:50:00,123.46,123.58,122.91,123.58,14974.0,120.064,120.1807,119.5291,120.1807,14974.0
2024-01-24 10:55:00,123.57,123.64,123.17,123.4,16297.0,120.1709,120.239,119.7819,120.0056,16297.0
2024-01-24 11:00:00,123.48,123.84,123.48,123.68,17739.0,120.0834,120.4335,120.0834,120.2779,17739.0
2024-01-24 11:05:00,123.67,123.68,123.2,123.38,8072.0,120.2682,120.2779,119.8111,119.9862,8072.0
2024-01-24 11:10:00,123.23,123.37,122.89,122.99,16846.0,119.8403,119.9764,119.5096,119.6069,16846.0
2024-01-24 11:15:00,122.99,123.25,122.84,122.99,9721.0,119.6069,119.8597,119.461,119.6069,9721.0
2024-01-24 11:20:00,123.03,123.26,122.75,122.83,4944.0,119.6458,119.8695,119.3735,119.4513,4944.0
2024-01-24 11:25:00,122.83,123.07,122.55,122.77,9078.0,119.4513,119.6847,119.179,119.3929,9078.0
2024-01-24 11:30:00,122.88,122.88,122.25,122.39,6996.0,119.4999,119.4999,118.8872,119.0234,6996.0
2024-01-24 11:35:00,122.42,122.49,122.25,122.44,4514.0,119.0526,119.1206,118.8872,119.072,4514.0
2024-01-24 11:40:00,122.47,122.63,122.3,122.3,2970.0,119.1012,119.2568,118.9359,118.9359,2970.0
2024-01-24 11:45:00,122.27,122.4,122.24,122.36,2788.0,118.9067,119.0331,118.8775,118.9942,2788.0
2024-01-24 11:50:00,122.36,122.57,122.35,122.52,4713.0,118.9942,119.1984,118.9845,119.1498,4713.0
2024-01-24 11:55:00,122.5,122.52,122.25,122.4,8230.0,119.1304,119.1498,118.8872,119.0331,8230.0
2024-01-24 12:00:00,122.42,122.48,122.28,122.47,8351.0,119.0526,119.1109,118.9164,119.1012,8351.0
2024-01-24 12:05:00,122.43,122.69,122.32,122.69,5585.0,119.0623,119.3151,118.9553,119.3151,5585.0
2024-01-24 12:10:00,122.63,122.7,122.26,122.53,4771.0,119.2568,119.3249,118.897,119.1595,4771.0
2024-01-24 12:15:00,122.4,122.42,122.22,122.27,5563.0,119.0331,119.0526,118.8581,118.9067,5563.0
2024-01-24 12:20:00,122.34,122.52,122.2,122.52,8494.0,118.9748,119.1498,118.8386,119.1498,8494.0
2024-01-24 12:25:00,122.57,122.64,122.46,122.46,5281.0,119.1984,119.2665,119.0915,119.0915,5281.0
2024-01-24 12:30:00,122.5,122.5,122.21,122.28,7019.0,119.1304,119.1304,118.8483,118.9164,7019.0
2024-01-24 12:35:00,122.24,122.27,121.97,122.13,15122.0,118.8775,118.9067,118.6149,118.7705,15122.0
2024-01-24 12:40:00,122.04,122.07,121.96,122.01,2976.0,118.683,118.7122,118.6052,118.6538,2976.0
2024-01-24 12:45:00,122.03,122.03,121.68,121.81,9269.0,118.6733,118.6733,118.3329,118.4593,9269.0
2024-01-24 12:50:00,121.8,121.94,121.8,121.93,4761.0,118.4496,118.5858,118.4496,118.576,4761.0
2024-01-24 12:55:00,121.92,121.95,121.69,121.76,9166.0,118.5663,118.5955,118.3426,118.4107,9166.0
2024-01-24 13:00:00,121.78,121.81,121.47,121.48,7236.0,118.4302,118.4593,118.1287,118.1384,7236.0
2024-01-24 13:05:00,121.54,121.99,121.46,121.68,73541.0,118.1968,118.6344,118.119,118.3329,73541.0
2024-01-24 13:10:00,121.73,121.89,121.46,121.46,21388.0,118.3815,118.5371,118.119,118.119,21388.0
2024-01-24 13:15:00,121.51,121.63,121.12,121.2,21584.0,118.1676,118.2843,117.7883,117.8661,21584.0
2024-01-24 13:20:00,121.25,121.34,121.1,121.26,20608.0,117.9147,118.0023,117.7689,117.9245,20608.0
2024-01-24 13:25:00,121.25,121.56,121.23,121.36,14499.0,117.9147,118.2162,117.8953,118.0217,14499.0
2024-01-24 13:30:00,121.39,121.55,121.2,121.38,6753.0,118.0509,118.2065,117.8661,118.0412,6753.0
2024-01-24 13:35:00,121.41,121.44,121.12,121.14,9759.0,118.0703,118.0995,117.7883,117.8078,9759.0
2024-01-24 13:40:00,121.05,121.37,121.0,121.27,13539.0,117.7202,118.0314,117.6716,117.9342,13539.0
2024-01-24 13:45:00,121.22,121.22,120.9,120.9,13738.0,117.8856,117.8856,117.5744,117.5744,13738.0
2024-01-24 13:50:00,120.94,120.99,120.79,120.8,9694.0,117.6133,117.6619,117.4674,117.4771,9694.0
2024-01-24 13:55:00,120.8,120.86,120.49,120.56,17229.0,117.4771,117.5355,117.1757,117.2437,17229.0
2024-01-24 14:00:00,120.57,120.57,120.32,120.36,23478.0,117.2535,117.2535,117.0103,117.0492,23478.0
2024-01-24 14:05:00,120.41,120.46,120.29,120.29,10113.0,117.0979,117.1465,116.9812,116.9812,10113.0
2024-01-24 14:10:00,120.25,120.28,120.02,120.15,14413.0,116.9423,116.9714,116.7186,116.845,14413.0
2024-01-24 14:15:00,120.15,120.36,120.04,120.35,14501.0,116.845,117.0492,116.738,117.0395,14501.0
2024-01-24 14:20:00,120.3,120.71,120.13,120.6,15454.0,116.9909,117.3896,116.8256,117.2826,15454.0
2024-01-24 14:25:00,120.71,120.94,120.71,120.83,5518.0,117.3896,117.6133,117.3896,117.5063,5518.0
2024-01-24 14:30:00,120.84,121.2,120.83,121.0,5115.0,117.516,117.8661,117.5063,117.6716,5115.0
2024-01-24 14:35:00,120.9,121.42,120.89,121.42,14094.0,117.5744,118.0801,117.5646,118.0801,14094.0
2024-01-24 14:40:00,121.45,121.53,121.32,121.44,8699.0,118.1092,118.187,117.9828,118.0995,8699.0
2024-01-24 14:45:00,121.5,121.6,121.49,121.58,5308.0,118.1579,118.2551,118.1481,118.2357,5308.0
2024-01-24 14:50:00,121.55,121.71,121.55,121.63,5173.0,118.2065,118.3621,118.2065,118.2843,5173.0
2024-01-24 14:55:00,121.67,121.91,121.6,121.91,5201.0,118.3232,118.5566,118.2551,118.5566,5201.0
2024-01-24 15:00:00,121.84,122.06,121.78,122.03,9254.0,118.4885,118.7025,118.4302,118.6733,9254.0
2024-01-24 15:05:00,122.08,122.32,122.05,122.29,13363.0,118.7219,118.9553,118.6927,118.9261,13363.0
2024-01-24 15:10:00,122.28,122.32,121.71,121.84,19189.0,118.9164,118.9553,118.3621,118.4885,19189.0
2024-01-24 15:15:00,121.68,121.71,121.47,121.49,4389.0,118.3329,118.3621,118.1287,118.1481,4389.0
2024-01-24 15:20:00,121.61,121.65,121.33,121.55,6019.0,118.2648,118.3037,117.9925,118.2065,6019.0
2024-01-24 15:25:00,121.5,121.55,121.17,121.34,18161.0,118.1579,118.2065,117.8369,118.0023,18161.0
2024-01-24 15:30:00,121.24,121.59,121.18,121.56,15658.0,117.905,118.2454,117.8467,118.2162,15658.0
2024-01-24 15:35:00,121.6,121.87,121.58,121.87,14028.0,118.2551,118.5177,118.2357,118.5177,14028.0
2024-01-24 15:40:00,121.86,122.18,121.85,122.07,16523.0,118.508,118.8192,118.4982,118.7122,16523.0
2024-01-24 15:45:00,122.07,122.25,121.94,121.98,34907.0,118.7122,118.8872,118.5858,118.6247,34907.0
2024-01-24 15:50:00,121.94,122.13,121.73,121.74,35990.0,118.5858,118.7705,118.3815,118.3913,35990.0
2024-01-24 15:55:00,121.76,121.91,121.71,121.78,74385.0,118.4107,118.5566,118.3621,118.4302,74385.0
2024-01-25 09:30:00,122.0,123.37,121.47,121.58,55431.0,118.6441,119.9764,118.1287,118.2357,55431.0
2024-01-25 09:35:00,121.58,121.92,120.42,120.59,55555.0,118.2357,118.5663,117.1076,117.2729,55555.0
2024-01-25 09:40:00,120.59,120.68,119.13,119.45,63195.0,117.2729,117.3604,115.8531,116.1643,63195.0
2024-01-25 09:45:00,119.58,120.0,119.02,119.37,52725.0,116.2907,116.6991,115.7461,116.0865,52725.0
2024-01-25 09:50:00,119.4,119.6,119.1,119.52,51056.0,116.1156,116.3101,115.8239,116.2323,51056.0
2024-01-25 09:55:00,119.52,120.61,119.51,120.51,31879.0,116.2323,117.2924,116.2226,117.1951,31879.0
2024-01-25 10:00:00,120.45,120.79,119.45,119.89,39436.0,117.1368,117.4674,116.1643,116.5922,39436.0
2024-01-25 10:05:00,119.89,120.26,119.23,120.16,49024.0,116.5922,116.952,115.9503,116.8547,49024.0
2024-01-25 10:10:00,120.16,120.23,118.47,118.52,59037.0,116.8547,116.9228,115.2112,115.2598,59037.0
2024-01-25 10:15:00,118.52,118.9,118.13,118.62,32701.0,115.2598,115.6294,114.8806,115.3571,32701.0
2024-01-25 10:20:00,118.63,118.9,118.39,118.83,27720.0,115.3668,115.6294,115.1334,115.5613,27720.0
2024-01-25 10:25:00,118.82,118.82,118.13,118.18,23590.0,115.5516,115.5516,114.8806,114.9292,23590.0
2024-01-25 10:30:00,118.2,118.46,117.66,117.95,29839.0,114.9486,115.2015,114.4235,114.7055,29839.0
2024-01-25 10:35:00,117.93,117.93,116.9,116.9,28147.0,114.6861,114.6861,113.6844,113.6844,28147.0
2024-01-25 10:40:00,116.9,117.07,116.33,117.07,29027.0,113.6844,113.8497,113.1301,113.8497,29027.0
2024-01-25 10:45:00,117.03,117.03,116.22,116.22,20356.0,113.8108,113.8108,113.0231,113.0231,20356.0
2024-01-25 10:50:00,116.34,116.81,116.29,116.81,18673.0,113.1398,113.5969,113.0912,113.5969,18673.0
2024-01-25 10:55:00,116.75,116.84,116.05,116.13,26613.0,113.5385,113.6261,112.8578,112.9356,26613.0
2024-01-25 11:00:00,116.05,117.28,115.96,117.19,23027.0,112.8578,114.0539,112.7703,113.9664,23027.0
2024-01-25 11:05:00,117.14,117.55,116.98,117.3,12588.0,113.9178,114.3165,113.7622,114.0734,12588.0
2024-01-25 11:10:00,117.42,117.47,116.99,117.2,12550.0,114.1901,114.2387,113.7719,113.9762,12550.0
2024-01-25 11:15:00,117.34,117.81,117.23,117.75,21536.0,114.1123,114.5694,114.0053,114.511,21536.0
2024-01-25 11:20:00,117.78,117.92,117.5,117.92,10160.0,114.5402,114.6763,114.2679,114.6763,10160.0
2024-01-25 11:25:00,117.92,118.19,117.81,118.08,12922.0,114.6763,114.9389,114.5694,114.8319,12922.0
2024-01-25 11:30:00,118.08,118.08,117.57,117.98,12799.0,114.8319,114.8319,114.336,114.7347,12799.0
2024-01-25 11:35:00,118.02,118.39,118.01,118.2,10609.0,114.7736,115.1334,114.7639,114.9486,10609.0
2024-01-25 11:40:00,118.17,118.36,118.04,118.12,11040.0,114.9195,115.1042,114.793,114.8708,11040.0
2024-01-25 11:45:00,118.04,118.25,117.85,118.09,10301.0,114.793,114.9973,114.6083,114.8417,10301.0
2024-01-25 11:50:00,118.22,118.22,117.55,117.63,14556.0,114.9681,114.9681,114.3165,114.3943,14556.0
2024-01-25 11:55:00,117.59,117.82,117.59,117.75,14275.0,114.3554,114.5791,114.3554,114.511,14275.0
2024-01-25 12:00:00,117.75,117.77,117.18,117.45,17284.0,114.511,114.5305,113.9567,114.2193,17284.0
2024-01-25 12:05:00,117.52,117.52,117.14,117.44,6852.0,114.2873,114.2873,113.9178,114.2095,6852.0
2024-01-25 12:10:00,117.46,117.8,117.38,117.72,23653.0,114.229,114.5596,114.1512,114.4818,23653.0
2024-01-25 12:15:00,117.72,117.79,117.56,117.7,19217.0,114.4818,114.5499,114.3262,114.4624,19217.0
2024-01-25 12:20:00,117.69,117.69,117.51,117.56,9898.0,114.4527,114.4527,114.2776,114.3262,9898.0
2024-01-25 12:25:00,117.67,118.04,117.54,117.55,15900.0,114.4332,114.793,114.3068,114.3165,15900.0
2024-01-25 12:30:00,117.43,117.44,116.97,117.02,8873.0,114.1998,114.2095,113.7525,113.8011,8873.0
2024-01-25 12:35:00,116.95,117.14,116.88,117.06,13791.0,113.733,113.9178,113.665,113.84,13791.0
2024-01-25 12:40:00,117.06,117.06,116.92,116.94,3888.0,113.84,113.84,113.7039,113.7233,3888.0
2024-01-25 12:45:00,116.92,117.09,116.86,117.01,8404.0,113.7039,113.8692,113.6455,113.7914,8404.0
2024-01-25 12:50:00,117.01,117.01,116.81,116.84,6605.0,113.7914,113.7914,113.5969,113.6261,6605.0
2024-01-25 12:55:00,116.92,117.1,116.85,117.09,8028.0,113.7039,113.8789,113.6358,113.8692,8028.0
2024-01-25 13:00:00,117.09,117.6,117.07,117.3,21506.0,113.8692,114.3651,113.8497,114.0734,21506.0
2024-01-25 13:05:00,117.29,117.6,117.27,117.41,14794.0,114.0637,114.3651,114.0442,114.1804,14794.0
2024-01-25 13:10:00,117.45,117.53,117.29,117.29,8179.0,114.2193,114.2971,114.0637,114.0637,8179.0
2024-01-25 13:15:00,117.27,117.32,116.86,116.86,11520.0,114.0442,114.0928,113.6455,113.6455,11520.0
2024-01-25 13:20:00,116.89,117.36,116.88,117.08,18035.0,113.6747,114.1317,113.665,113.8595,18035.0
2024-01-25 13:25:00,117.14,117.36,117.07,117.17,11418.0,113.9178,114.1317,113.8497,113.947,11418.0
2024-01-25 13:30:00,117.22,117.31,117.13,117.17,7617.0,113.9956,114.0831,113.9081,113.947,7617.0
2024-01-25 13:35:00,117.27,117.57,117.2,117.53,8725.0,114.0442,114.336,113.9762,114.2971,8725.0
2024-01-25 13:40:00,117.61,117.95,117.58,117.87,18198.0,114.3749,114.7055,114.3457,114.6277,18198.0
2024-01-25 13:45:00,117.84,118.0,117.66,117.8,5112.0,114.5985,114.7541,114.4235,114.5596,5112.0
2024-01-25 13:50:00,117.73,117.78,117.52,117.52,7952.0,114.4916,114.5402,114.2873,114.2873,7952.0
2024-01-25 13:55:00,117.46,117.46,117.11,117.12,12333.0,114.229,114.229,113.8886,113.8984,12333.0
2024-01-25 14:00:00,117.06,117.06,116.75,116.87,9818.0,113.84,113.84,113.5385,113.6552,9818.0
2024-01-25 14:05:00,116.8,116.92,116.76,116.83,5775.0,113.5872,113.7039,113.5483,113.6163,5775.0
2024-01-25 14:10:00,116.87,117.43,116.82,117.4,12836.0,113.6552,114.1998,113.6066,114.1706,12836.0
2024-01-25 14:15:00,117.4,117.62,117.4,117.53,6562.0,114.1706,114.3846,114.1706,114.2971,6562.0
2024-01-25 14:20:00,117.58,117.65,117.44,117.54,11280.0,114.3457,114.4138,114.2095,114.3068,11280.0
2024-01-25 14:25:00,117.46,117.65,117.44,117.62,23813.0,114.229,114.4138,114.2095,114.3846,23813.0
2024-01-25 14:30:00,117.62,117.76,117.53,117.72,16102.0,114.3846,114.5207,114.2971,114.4818,16102.0
2024-01-25 14:35:00,117.71,117.78,117.41,117.52,14926.0,114.4721,114.5402,114.1804,114.2873,14926.0
2024-01-25 14:40:00,117.54,117.55,117.22,117.3,5514.0,114.3068,114.3165,113.9956,114.0734,5514.0
2024-01-25 14:45:00,117.32,117.39,117.24,117.32,6222.0,114.0928,114.1609,114.0151,114.0928,6222.0
2024-01-25 14:50:00,117.34,117.51,117.23,117.51,7712.0,114.1123,114.2776,114.0053,114.2776,7712.0
2024-01-25 14:55:00,117.55,117.73,117.5,117.71,10340.0,114.3165,114.4916,114.2679,114.4721,10340.0
2024-01-25 15:00:00,117.69,117.74,117.58,117.66,6039.0,114.4527,114.5013,114.3457,114.4235,6039.0
2024-01-25 15:05:00,117.64,117.65,117.36,117.5,11230.0,114.404,114.4138,114.1317,114.2679,11230.0
2024-01-25 15:10:00,117.44,117.56,117.33,117.37,10873.0,114.2095,114.3262,114.1026,114.1415,10873.0
2024-01-25 15:15:00,117.38,117.44,117.12,117.37,22234.0,114.1512,114.2095,113.8984,114.1415,22234.0
2024-01-25 15:20:00,117.43,117.66,117.35,117.61,8636.0,114.1998,114.4235,114.122,114.3749,8636.0
2024-01-25 15:25:00,117.63,117.79,117.57,117.61,15227.0,114.3943,114.5499,114.336,114.3749,15227.0
2024-01-25 15:30:00,117.59,117.78,117.44,117.72,21722.0,114.3554,114.5402,114.2095,114.4818,21722.0
2024-01-25 15:35:00,117.72,117.77,117.51,117.69,26639.0,114.4818,114.5305,114.2776,114.4527,26639.0
2024-01-25 15:40:00,117.69,118.26,117.68,118.22,23030.0,114.4527,115.007,114.4429,114.9681,23030.0
2024-01-25 15:45:00,118.23,118.36,118.05,118.17,27087.0,114.9778,115.1042,114.8028,114.9195,27087.0
2024-01-25 15:50:00,118.2,118.37,117.95,118.25,47784.0,114.9486,115.114,114.7055,114.9973,47784.0
2024-01-25 15:55:00,118.28,118.63,118.25,118.44,125950.0,115.0264,115.3668,114.9973,115.182,125950.0
2024-01-26 09:30:00,120.07,120.8,119.0,120.6,78878.0,116.7672,117.4771,115.7266,117.2826,78878.0
2024-01-26 09:35:00,120.54,121.13,120.2,120.98,29865.0,117.2243,117.798,116.8936,117.6522,29865.0
2024-01-26 09:40:00,121.09,121.74,120.38,120.63,19488.0,117.7591,118.3913,117.0687,117.3118,19488.0
2024-01-26 09:45:00,120.54,121.52,120.2,120.32,23916.0,117.2243,118.1773,116.8936,117.0103,23916.0
2024-01-26 09:50:00,120.45,120.7,120.05,120.6,14609.0,117.1368,117.3799,116.7478,117.2826,14609.0
2024-01-26 09:55:00,120.54,120.61,119.94,120.4,20832.0,117.2243,117.2924,116.6408,117.0881,20832.0
2024-01-26 10:00:00,120.47,120.68,120.1,120.19,14870.0,117.1562,117.3604,116.7964,116.8839,14870.0
2024-01-26 10:05:00,120.27,120.86,119.88,120.8,15510.0,116.9617,117.5355,116.5824,117.4771,15510.0
2024-01-26 10:10:00,120.83,121.4,120.83,121.02,16745.0,117.5063,118.0606,117.5063,117.6911,16745.0
2024-01-26 10:15:00,120.9,121.25,120.72,121.16,7692.0,117.5744,117.9147,117.3993,117.8272,7692.0
2024-01-26 10:20:00,121.23,121.52,121.11,121.31,16457.0,117.8953,118.1773,117.7786,117.9731,16457.0
2024-01-26 10:25:00,121.44,121.56,121.0,121.53,16184.0,118.0995,118.2162,117.6716,118.187,16184.0
2024-01-26 10:30:00,121.56,122.13,121.41,121.78,42667.0,118.2162,118.7705,118.0703,118.4302,42667.0
2024-01-26 10:35:00,121.49,121.84,121.29,121.46,18332.0,118.1481,118.4885,117.9536,118.119,18332.0
2024-01-26 10:40:00,121.39,121.4,121.12,121.26,10116.0,118.0509,118.0606,117.7883,117.9245,10116.0
2024-01-26 10:45:00,121.3,121.38,121.12,121.19,10790.0,117.9634,118.0412,117.7883,117.8564,10790.0
2024-01-26 10:50:00,121.2,121.37,120.86,120.86,8792.0,117.8661,118.0314,117.5355,117.5355,8792.0
2024-01-26 10:55:00,120.72,121.17,120.72,121.17,6129.0,117.3993,117.8369,117.3993,117.8369,6129.0
2024-01-26 11:00:00,121.2,121.21,120.39,120.57,11569.0,117.8661,117.8758,117.0784,117.2535,11569.0
2024-01-26 11:05:00,120.52,120.74,120.44,120.73,5309.0,117.2048,117.4188,117.127,117.409,5309.0
2024-01-26 11:10:00,120.73,120.73,120.36,120.43,6663.0,117.409,117.409,117.0492,117.1173,6663.0
2024-01-26 11:15:00,120.45,120.45,120.13,120.33,7142.0,117.1368,117.1368,116.8256,117.0201,7142.0
2024-01-26 11:20:00,120.34,120.5,120.28,120.3,6265.0,117.0298,117.1854,116.9714,116.9909,6265.0
2024-01-26 11:25:00,120.5,120.5,120.24,120.25,6510.0,117.1854,117.1854,116.9325,116.9423,6510.0
2024-01-26 11:30:00,120.19,120.58,120.1,120.42,20179.0,116.8839,117.2632,116.7964,117.1076,20179.0
2024-01-26 11:35:00,120.42,120.51,120.1,120.4,6650.0,117.1076,117.1951,116.7964,117.0881,6650.0
2024-01-26 11:40:00,120.4,120.42,120.26,120.36,3250.0,117.0881,117.1076,116.952,117.0492,3250.0
2024-01-26 11:45:00,120.35,120.72,120.35,120.67,9715.0,117.0395,117.3993,117.0395,117.3507,9715.0
2024-01-26 11:50:00,120.59,120.74,120.56,120.69,5418.0,117.2729,117.4188,117.2437,117.3702,5418.0
2024-01-26 11:55:00,120.75,120.91,120.7,120.7,4269.0,117.4285,117.5841,117.3799,117.3799,4269.0
2024-01-26 12:00:00,120.75,120.75,120.52,120.58,2754.0,117.4285,117.4285,117.2048,117.2632,2754.0
2024-01-26 12:05:00,120.61,120.68,120.23,120.23,3288.0,117.2924,117.3604,116.9228,116.9228,3288.0
2024-01-26 12:10:00,120.32,120.37,120.12,120.36,4180.0,117.0103,117.059,116.8158,117.0492,4180.0
2024-01-26 12:15:00,120.33,120.4,120.23,120.29,9986.0,117.0201,117.0881,116.9228,116.9812,9986.0
2024-01-26 12:20:00,120.32,120.59,120.23,120.51,5009.0,117.0103,117.2729,116.9228,117.1951,5009.0
2024-01-26 12:25:00,120.51,120.85,120.51,120.74,6829.0,117.1951,117.5257,117.1951,117.4188,6829.0
2024-01-26 12:30:00,120.75,120.75,120.44,120.71,10364.0,117.4285,117.4285,117.127,117.3896,10364.0
2024-01-26 12:35:00,120.71,120.75,120.53,120.61,7563.0,117.3896,117.4285,117.2146,117.2924,7563.0
2024-01-26 12:40:00,120.68,120.72,120.36,120.36,3581.0,117.3604,117.3993,117.0492,117.0492,3581.0
2024-01-26 12:45:00,120.51,120.88,120.51,120.66,2690.0,117.1951,117.5549,117.1951,117.341,2690.0
2024-01-26 12:50:00,120.68,120.68,120.44,120.65,1412.0,117.3604,117.3604,117.127,117.3313,1412.0
2024-01-26 12:55:00,120.67,120.87,120.65,120.79,6583.0,117.3507,117.5452,117.3313,117.4674,6583.0
2024-01-26 13:00:00,120.73,120.79,120.24,120.38,8849.0,117.409,117.4674,116.9325,117.0687,8849.0
2024-01-26 13:05:00,120.29,120.61,120.21,120.61,2797.0,116.9812,117.2924,116.9034,117.2924,2797.0
2024-01-26 13:10:00,120.55,120.73,120.46,120.65,12161.0,117.234,117.409,117.1465,117.3313,12161.0
2024-01-26 13:15:00,120.65,120.65,120.45,120.55,5616.0,117.3313,117.3313,117.1368,117.234,5616.0
2024-01-26 13:20:00,120.49,120.96,120.49,120.83,13438.0,117.1757,117.6327,117.1757,117.5063,13438.0
2024-01-26 13:25:00,120.9,121.06,120.89,121.03,5832.0,117.5744,117.73,117.5646,117.7008,5832.0
2024-01-26 13:30:00,121.13,121.37,121.1,121.26,10598.0,117.798,118.0314,117.7689,117.9245,10598.0
2024-01-26 13:35:00,121.35,121.37,121.15,121.15,8095.0,118.012,118.0314,117.8175,117.8175,8095.0
2024-01-26 13:40:00,121.04,121.05,120.82,120.82,8047.0,117.7105,117.7202,117.4966,117.4966,8047.0
2024-01-26 13:45:00,120.82,120.83,120.62,120.71,4439.0,117.4966,117.5063,117.3021,117.3896,4439.0
2024-01-26 13:50:00,120.7,120.72,120.39,120.5,14274.0,117.3799,117.3993,117.0784,117.1854,14274.0
2024-01-26 13:55:00,120.46,120.49,120.3,120.42,4374.0,117.1465,117.1757,116.9909,117.1076,4374.0
2024-01-26 14:00:00,120.42,120.5,120.35,120.45,3110.0,117.1076,117.1854,117.0395,117.1368,3110.0
2024-01-26 14:05:00,120.37,120.61,120.33,120.4,7421.0,117.059,117.2924,117.0201,117.0881,7421.0
2024-01-26 14:10:00,120.41,120.45,120.16,120.2,7672.0,117.0979,117.1368,116.8547,116.8936,7672.0
2024-01-26 14:15:00,120.15,120.27,120.05,120.05,6915.0,116.845,116.9617,116.7478,116.7478,6915.0
2024-01-26 14:20:00,120.05,120.05,119.73,119.95,13608.0,116.7478,116.7478,116.4366,116.6505,13608.0
2024-01-26 14:25:00,119.97,119.97,119.82,119.87,3843.0,116.67,116.67,116.5241,116.5727,3843.0
2024-01-26 14:30:00,119.93,120.07,119.86,119.92,4868.0,116.6311,116.7672,116.563,116.6213,4868.0
2024-01-26 14:35:00,119.98,120.12,119.97,120.11,3088.0,116.6797,116.8158,116.67,116.8061,3088.0
2024-01-26 14:40:00,120.12,120.28,120.1,120.27,3445.0,116.8158,116.9714,116.7964,116.9617,3445.0
2024-01-26 14:45:00,120.26,120.33,120.2,120.25,1845.0,116.952,117.0201,116.8936,116.9423,1845.0
2024-01-26 14:50:00,120.28,120.52,120.25,120.33,10107.0,116.9714,117.2048,116.9423,117.0201,10107.0
2024-01-26 14:55:00,120.27,120.33,120.14,120.25,4589.0,116.9617,117.0201,116.8353,116.9423,4589.0
2024-01-26 15:00:00,120.3,120.32,120.03,120.04,6740.0,116.9909,117.0103,116.7283,116.738,6740.0
2024-01-26 15:05:00,120.04,120.41,120.04,120.41,13970.0,116.738,117.0979,116.738,117.0979,13970.0
2024-01-26 15:10:00,120.46,120.59,120.36,120.38,9991.0,117.1465,117.2729,117.0492,117.0687,9991.0
2024-01-26 15:15:00,120.48,120.51,120.4,120.4,8490.0,117.1659,117.1951,117.0881,117.0881,8490.0
2024-01-26 15:20:00,120.46,120.52,120.02,120.08,10546.0,117.1465,117.2048,116.7186,116.7769,10546.0
2024-01-26 15:25:00,120.09,120.28,119.78,119.78,9406.0,116.7867,116.9714,116.4852,116.4852,9406.0
2024-01-26 15:30:00,119.85,119.92,119.73,119.79,4198.0,116.5533,116.6213,116.4366,116.4949,4198.0
2024-01-26 15:35:00,119.78,119.87,119.72,119.82,8583.0,116.4852,116.5727,116.4268,116.5241,8583.0
2024-01-26 15:40:00,119.8,120.08,119.8,120.08,5636.0,116.5046,116.7769,116.5046,116.7769,5636.0
2024-01-26 15:45:00,120.08,120.21,119.97,120.09,13360.0,116.7769,116.9034,116.67,116.7867,13360.0
2024-01-26 15:50:00,120.11,120.11,119.98,120.11,20971.0,116.8061,116.8061,116.6797,116.8061,20971.0
2024-01-26 15:55:00,120.13,120.18,119.81,119.83,62546.0,116.8256,116.8742,116.5144,116.5338,62546.0
2024-01-29 09:30:00,118.65,120.31,117.38,118.62,123354.0,115.3863,117.0006,114.1512,115.3571,123354.0
2024-01-29 09:35:00,118.75,119.0,118.08,118.98,26213.0,115.4835,115.7266,114.8319,115.7072,26213.0
2024-01-29 09:40:00,119.1,119.15,118.42,119.06,17739.0,115.8239,115.8725,115.1626,115.785,17739.0
2024-01-29 09:45:00,118.83,119.06,118.4,118.45,14400.0,115.5613,115.785,115.1431,115.1918,14400.0
2024-01-29 09:50:00,118.51,118.81,118.41,118.77,11949.0,115.2501,115.5419,115.1529,115.503,11949.0
2024-01-29 09:55:00,118.61,118.97,118.4,118.66,10029.0,115.3474,115.6975,115.1431,115.396,10029.0
2024-01-29 10:00:00,118.68,118.68,117.46,117.59,14792.0,115.4154,115.4154,114.229,114.3554,14792.0
2024-01-29 10:05:00,117.74,118.71,117.74,118.71,6813.0,114.5013,115.4446,114.5013,115.4446,6813.0
2024-01-29 10:10:00,118.78,119.11,118.45,118.94,12822.0,115.5127,115.8336,115.1918,115.6683,12822.0
2024-01-29 10:15:00,118.83,119.61,118.7,119.57,12747.0,115.5613,116.3199,115.4349,116.281,12747.0
2024-01-29 10:20:00,119.64,119.68,119.1,119.1,12842.0,116.349,116.3879,115.8239,115.8239,12842.0
2024-01-29 10:25:00,119.16,119.26,118.98,119.22,21724.0,115.8822,115.9795,115.7072,115.9406,21724.0
2024-01-29 10:30:00,119.28,119.44,119.02,119.34,6861.0,115.9989,116.1545,115.7461,116.0573,6861.0
2024-01-29 10:35:00,119.48,120.05,119.24,120.01,8779.0,116.1934,116.7478,115.96,116.7089,8779.0
2024-01-29 10:40:00,120.12,120.78,119.97,120.61,34822.0,116.8158,117.4577,116.67,117.2924,34822.0
2024-01-29 10:45:00,120.57,121.11,120.5,121.09,17445.0,117.2535,117.7786,117.1854,117.7591,17445.0
2024-01-29 10:50:00,121.07,121.65,121.07,121.27,35489.0,117.7397,118.3037,117.7397,117.9342,35489.0
2024-01-29 10:55:00,121.26,121.43,121.18,121.42,12296.0,117.9245,118.0898,117.8467,118.0801,12296.0
2024-01-29 11:00:00,121.4,121.45,120.98,120.99,17409.0,118.0606,118.1092,117.6522,117.6619,17409.0
2024-01-29 11:05:00,121.06,121.38,120.99,121.27,35383.0,117.73,118.0412,117.6619,117.9342,35383.0
2024-01-29 11:10:00,121.4,121.52,121.2,121.43,24511.0,118.0606,118.1773,117.8661,118.0898,24511.0
2024-01-29 11:15:00,121.47,121.65,121.36,121.54,18293.0,118.1287,118.3037,118.0217,118.1968,18293.0
2024-01-29 11:20:00,121.54,121.6,121.38,121.53,6350.0,118.1968,118.2551,118.0412,118.187,6350.0
2024-01-29 11:25:00,121.41,121.53,120.88,121.02,7727.0,118.0703,118.187,117.5549,117.6911,7727.0
2024-01-29 11:30:00,121.08,121.23,120.93,120.94,2750.0,117.7494,117.8953,117.6035,117.6133,2750.0
2024-01-29 11:35:00,120.89,120.89,120.63,120.71,17773.0,117.5646,117.5646,117.3118,117.3896,17773.0
2024-01-29 11:40:00,120.79,120.83,120.41,120.47,4909.0,117.4674,117.5063,117.0979,117.1562,4909.0
2024-01-29 11:45:00,120.35,120.48,120.28,120.41,4869.0,117.0395,117.1659,116.9714,117.0979,4869.0
2024-01-29 11:50:00,120.45,120.45,120.06,120.2,10649.0,117.1368,117.1368,116.7575,116.8936,10649.0
2024-01-29 11:55:00,120.25,120.36,119.97,120.27,10168.0,116.9423,117.0492,116.67,116.9617,10168.0
2024-01-29 12:00:00,120.25,120.43,120.1,120.3,5833.0,116.9423,117.1173,116.7964,116.9909,5833.0
2024-01-29 12:05:00,120.18,120.2,120.08,120.13,3606.0,116.8742,116.8936,116.7769,116.8256,3606.0
2024-01-29 12:10:00,120.13,120.14,119.89,119.9,8088.0,116.8256,116.8353,116.5922,116.6019,8088.0
2024-01-29 12:15:00,119.83,119.92,119.62,119.66,12030.0,116.5338,116.6213,116.3296,116.3685,12030.0
2024-01-29 12:20:00,119.65,120.08,119.65,119.99,19778.0,116.3588,116.7769,116.3588,116.6894,19778.0
2024-01-29 12:25:00,119.91,120.04,119.7,120.0,9162.0,116.6116,116.738,116.4074,116.6991,9162.0
2024-01-29 12:30:00,119.96,120.54,119.95,120.54,15021.0,116.6602,117.2243,116.6505,117.2243,15021.0
2024-01-29 12:35:00,120.55,120.67,120.55,120.58,3414.0,117.234,117.3507,117.234,117.2632,3414.0
2024-01-29 12:40:00,120.61,120.63,120.25,120.36,8909.0,117.2924,117.3118,116.9423,117.0492,8909.0
2024-01-29 12:45:00,120.46,120.46,120.14,120.34,6096.0,117.1465,117.1465,116.8353,117.0298,6096.0
2024-01-29 12:50:00,120.32,120.71,120.32,120.42,24286.0,117.0103,117.3896,117.0103,117.1076,24286.0
2024-01-29 12:55:00,120.42,120.52,120.26,120.36,7171.0,117.1076,117.2048,116.952,117.0492,7171.0
2024-01-29 13:00:00,120.34,120.36,120.17,120.23,9564.0,117.0298,117.0492,116.8645,116.9228,9564.0
2024-01-29 13:05:00,120.29,120.34,120.16,120.26,5224.0,116.9812,117.0298,116.8547,116.952,5224.0
2024-01-29 13:10:00,120.26,120.26,120.09,120.19,3189.0,116.952,116.952,116.7867,116.8839,3189.0
2024-01-29 13:15:00,120.14,120.24,120.13,120.21,2177.0,116.8353,116.9325,116.8256,116.9034,2177.0
2024-01-29 13:20:00,120.19,120.34,120.19,120.31,3061.0,116.8839,117.0298,116.8839,117.0006,3061.0
2024-01-29 13:25:00,120.32,120.62,120.32,120.5,5869.0,117.0103,117.3021,117.0103,117.1854,5869.0
2024-01-29 13:30:00,120.55,120.65,120.45,120.63,5582.0,117.234,117.3313,117.1368,117.3118,5582.0
2024-01-29 13:35:00,120.58,120.74,120.47,120.48,5702.0,117.2632,117.4188,117.1562,117.1659,5702.0
2024-01-29 13:40:00,120.45,120.75,120.44,120.57,7750.0,117.1368,117.4285,117.127,117.2535,7750.0
2024-01-29 13:45:00,120.56,120.63,120.39,120.63,4337.0,117.2437,117.3118,117.0784,117.3118,4337.0
2024-01-29 13:50:00,120.63,120.64,120.22,120.22,4102.0,117.3118,117.3215,116.9131,116.9131,4102.0
2024-01-29 13:55:00,120.19,120.36,120.15,120.24,1700.0,116.8839,117.0492,116.845,116.9325,1700.0
2024-01-29 14:00:00,120.23,120.32,120.22,120.3,600.0,116.9228,117.0103,116.9131,116.9909,600.0
2024-01-29 14:05:00,120.3,120.55,120.28,120.55,3232.0,116.9909,117.234,116.9714,117.234,3232.0
2024-01-29 14:10:00,120.56,120.76,120.46,120.71,14961.0,117.2437,117.4382,117.1465,117.3896,14961.0
2024-01-29 14:15:00,120.67,120.73,120.6,120.64,10505.0,117.3507,117.409,117.2826,117.3215,10505.0
2024-01-29 14:20:00,120.67,120.71,120.57,120.57,2036.0,117.3507,117.3896,117.2535,117.2535,2036.0
2024-01-29 14:25:00,120.54,120.64,120.34,120.64,5381.0,117.2243,117.3215,117.0298,117.3215,5381.0
2024-01-29 14:30:00,120.59,120.89,120.59,120.81,7642.0,117.2729,117.5646,117.2729,117.4868,7642.0
2024-01-29 14:35:00,120.84,120.86,120.71,120.78,1600.0,117.516,117.5355,117.3896,117.4577,1600.0
2024-01-29 14:40:00,120.73,121.0,120.73,120.83,4046.0,117.409,117.6716,117.409,117.5063,4046.0
2024-01-29 14:45:00,120.8,120.81,120.59,120.67,3923.0,117.4771,117.4868,117.2729,117.3507,3923.0
2024-01-29 14:50:00,120.63,120.7,120.49,120.66,5482.0,117.3118,117.3799,117.1757,117.341,5482.0
2024-01-29 14:55:00,120.72,120.94,120.62,120.89,22983.0,117.3993,117.6133,117.3021,117.5646,22983.0
2024-01-29 15:00:00,120.88,121.62,120.88,121.46,16938.0,117.5549,118.2746,117.5549,118.119,16938.0
2024-01-29 15:05:00,121.48,121.85,121.43,121.77,13289.0,118.1384,118.4982,118.0898,118.4204,13289.0
2024-01-29 15:10:00,121.78,121.98,121.76,121.93,7177.0,118.4302,118.6247,118.4107,118.576,7177.0
2024-01-29 15:15:00,121.94,122.35,121.91,122.35,12268.0,118.5858,118.9845,118.5566,118.9845,12268.0
2024-01-29 15:20:00,122.38,122.49,122.16,122.48,12914.0,119.0137,119.1206,118.7997,119.1109,12914.0
2024-01-29 15:25:00,122.45,122.62,122.27,122.27,19945.0,119.0817,119.2471,118.9067,118.9067,19945.0
2024-01-29 15:30:00,122.27,122.62,122.21,122.52,12959.0,118.9067,119.2471,118.8483,119.1498,12959.0
2024-01-29 15:35:00,122.51,122.73,122.48,122.52,9692.0,119.1401,119.354,119.1109,119.1498,9692.0
2024-01-29 15:40:00,122.51,122.62,122.37,122.59,15792.0,119.1401,119.2471,119.0039,119.2179,15792.0
2024-01-29 15:45:00,122.55,122.58,122.23,122.42,20272.0,119.179,119.2082,118.8678,119.0526,20272.0
2024-01-29 15:50:00,122.42,122.86,122.33,122.81,43461.0,119.0526,119.4805,118.965,119.4318,43461.0
2024-01-29 15:55:00,122.78,123.28,122.73,123.16,100217.0,119.4027,119.8889,119.354,119.7722,100217.0
2024-01-30 09:30:00,121.27,122.67,121.0,122.48,70992.0,117.9342,119.2957,117.6716,119.1109,70992.0
2024-01-30 09:35:00,122.2,122.99,120.87,120.98,37619.0,118.8386,119.6069,117.5452,117.6522,37619.0
2024-01-30 09:40:00,120.97,120.97,119.58,120.01,44884.0,117.6424,117.6424,116.2907,116.7089,44884.0
2024-01-30 09:45:00,120.03,120.82,119.97,120.82,51389.0,116.7283,117.4966,116.67,117.4966,51389.0
2024-01-30 09:50:00,120.84,121.76,120.78,121.71,14695.0,117.516,118.4107,117.4577,118.3621,14695.0
2024-01-30 09:55:00,121.67,122.5,121.67,122.06,28324.0,118.3232,119.1304,118.3232,118.7025,28324.0
2024-01-30 10:00:00,122.07,122.07,120.66,120.89,25505.0,118.7122,118.7122,117.341,117.5646,25505.0
2024-01-30 10:05:00,120.9,120.92,120.27,120.84,17381.0,117.5744,117.5938,116.9617,117.516,17381.0
2024-01-30 10:10:00,120.77,121.08,119.76,119.76,36984.0,117.4479,117.7494,116.4657,116.4657,36984.0
2024-01-30 10:15:00,119.62,119.77,119.08,119.77,45858.0,116.3296,116.4755,115.8044,116.4755,45858.0
2024-01-30 10:20:00,119.72,119.72,118.91,119.37,18787.0,116.4268,116.4268,115.6391,116.0865,18787.0
2024-01-30 10:25:00,119.37,119.51,118.8,119.05,25794.0,116.0865,116.2226,115.5321,115.7753,25794.0
2024-01-30 10:30:00,119.16,119.33,118.81,119.33,18689.0,115.8822,116.0476,115.5419,116.0476,18689.0
2024-01-30 10:35:00,119.32,119.65,119.22,119.46,18343.0,116.0378,116.3588,115.9406,116.174,18343.0
2024-01-30 10:40:00,119.58,119.73,119.44,119.72,10043.0,116.2907,116.4366,116.1545,116.4268,10043.0
2024-01-30 10:45:00,119.76,119.86,119.66,119.68,8625.0,116.4657,116.563,116.3685,116.3879,8625.0
2024-01-30 10:50:00,119.64,119.64,119.27,119.43,34918.0,116.349,116.349,115.9892,116.1448,34918.0
2024-01-30 10:55:00,119.38,119.59,119.21,119.34,24777.0,116.0962,116.3004,115.9309,116.0573,24777.0
2024-01-30 11:00:00,119.28,119.43,118.99,119.36,8834.0,115.9989,116.1448,115.7169,116.0767,8834.0
2024-01-30 11:05:00,119.35,119.49,119.21,119.49,6372.0,116.067,116.2032,115.9309,116.2032,6372.0
2024-01-30 11:10:00,119.47,119.62,119.42,119.49,7326.0,116.1837,116.3296,116.1351,116.2032,7326.0
2024-01-30 11:15:00,119.51,119.69,119.48,119.55,14963.0,116.2226,116.3977,116.1934,116.2615,14963.0
2024-01-30 11:20:00,119.51,119.77,119.43,119.57,23668.0,116.2226,116.4755,116.1448,116.281,23668.0
2024-01-30 11:25:00,119.62,120.07,119.61,120.07,9337.0,116.3296,116.7672,116.3199,116.7672,9337.0
2024-01-30 11:30:00,120.04,120.32,119.93,120.25,8886.0,116.738,117.0103,116.6311,116.9423,8886.0
2024-01-30 11:35:00,120.33,120.82,120.31,120.76,9732.0,117.0201,117.4966,117.0006,117.4382,9732.0
2024-01-30 11:40:00,120.79,120.92,120.63,120.86,12170.0,117.4674,117.5938,117.3118,117.5355,12170.0
2024-01-30 11:45:00,120.94,121.04,120.78,120.97,9069.0,117.6133,117.7105,117.4577,117.6424,9069.0
2024-01-30 11:50:00,120.91,120.93,120.68,120.77,6675.0,117.5841,117.6035,117.3604,117.4479,6675.0
2024-01-30 11:55:00,120.87,120.99,120.84,120.88,4254.0,117.5452,117.6619,117.516,117.5549,4254.0
2024-01-30 12:00:00,120.84,120.88,120.61,120.69,3759.0,117.516,117.5549,117.2924,117.3702,3759.0
2024-01-30 12:05:00,120.69,120.87,120.48,120.87,17985.0,117.3702,117.5452,117.1659,117.5452,17985.0
2024-01-30 12:10:00,120.84,121.36,120.7,121.24,23065.0,117.516,118.0217,117.3799,117.905,23065.0
2024-01-30 12:15:00,121.24,121.46,121.06,121.34,22884.0,117.905,118.119,117.73,118.0023,22884.0
2024-01-30 12:20:00,121.37,121.61,121.3,121.31,14616.0,118.0314,118.2648,117.9634,117.9731,14616.0
2024-01-30 12:25:00,121.41,121.44,121.22,121.22,10218.0,118.0703,118.0995,117.8856,117.8856,10218.0
2024-01-30 12:30:00,121.22,121.22,120.83,120.9,15650.0,117.8856,117.8856,117.5063,117.5744,15650.0
2024-01-30 12:35:00,120.89,120.98,120.53,120.53,10681.0,117.5646,117.6522,117.2146,117.2146,10681.0
2024-01-30 12:40:00,120.52,120.8,120.4,120.52,8329.0,117.2048,117.4771,117.0881,117.2048,8329.0
2024-01-30 12:45:00,120.51,120.6,120.42,120.52,8660.0,117.1951,117.2826,117.1076,117.2048,8660.0
2024-01-30 12:50:00,120.53,120.61,120.41,120.47,4232.0,117.2146,117.2924,117.0979,117.1562,4232.0
2024-01-30 12:55:00,120.52,120.52,120.12,120.17,7845.0,117.2048,117.2048,116.8158,116.8645,7845.0
2024-01-30 13:00:00,120.14,120.34,120.14,120.34,3919.0,116.8353,117.0298,116.8353,117.0298,3919.0
2024-01-30 13:05:00,120.34,120.34,120.08,120.14,7182.0,117.0298,117.0298,116.7769,116.8353,7182.0
2024-01-30 13:10:00,120.08,120.31,119.85,120.2,10344.0,116.7769,117.0006,116.5533,116.8936,10344.0
2024-01-30 13:15:00,120.29,120.57,120.29,120.53,7475.0,116.9812,117.2535,116.9812,117.2146,7475.0
2024-01-30 13:20:00,120.65,120.65,120.21,120.27,6811.0,117.3313,117.3313,116.9034,116.9617,6811.0
2024-01-30 13:25:00,120.31,120.53,120.31,120.53,3982.0,117.0006,117.2146,117.0006,117.2146,3982.0
2024-01-30 13:30:00,120.53,120.56,120.34,120.56,5726.0,117.2146,117.2437,117.0298,117.2437,5726.0
2024-01-30 13:35:00,120.53,120.63,120.44,120.52,6649.0,117.2146,117.3118,117.127,117.2048,6649.0
2024-01-30 13:40:00,120.55,120.71,120.43,120.55,10788.0,117.234,117.3896,117.1173,117.234,10788.0
2024-01-30 13:45:00,120.57,120.67,120.51,120.51,3910.0,117.2535,117.3507,117.1951,117.1951,3910.0
2024-01-30 13:50:00,120.58,120.68,120.53,120.61,8093.0,117.2632,117.3604,117.2146,117.2924,8093.0
2024-01-30 13:55:00,120.66,120.71,120.43,120.43,9947.0,117.341,117.3896,117.1173,117.1173,9947.0
2024-01-30 14:00:00,120.48,120.56,120.42,120.48,5355.0,117.1659,117.2437,117.1076,117.1659,5355.0
2024-01-30 14:05:00,120.42,120.49,120.29,120.49,7131.0,117.1076,117.1757,116.9812,117.1757,7131.0
2024-01-30 14:10:00,120.53,120.84,120.46,120.78,14866.0,117.2146,117.516,117.1465,117.4577,14866.0
2024-01-30 14:15:00,120.77,120.88,120.71,120.87,6126.0,117.4479,117.5549,117.3896,117.5452,6126.0
2024-01-30 14:20:00,120.89,120.99,120.84,120.92,4419.0,117.5646,117.6619,117.516,117.5938,4419.0
2024-01-30 14:25:00,120.94,120.98,120.86,120.91,2936.0,117.6133,117.6522,117.5355,117.5841,2936.0
2024-01-30 14:30:00,120.94,121.2,120.89,120.94,11362.0,117.6133,117.8661,117.5646,117.6133,11362.0
2024-01-30 14:35:00,120.96,120.96,120.74,120.89,3386.0,117.6327,117.6327,117.4188,117.5646,3386.0
2024-01-30 14:40:00,120.85,121.07,120.8,121.0,6977.0,117.5257,117.7397,117.4771,117.6716,6977.0
2024-01-30 14:45:00,121.0,121.13,120.96,121.06,5005.0,117.6716,117.798,117.6327,117.73,5005.0
2024-01-30 14:50:00,121.1,121.16,120.94,120.95,10624.0,117.7689,117.8272,117.6133,117.623,10624.0
2024-01-30 14:55:00,120.84,121.01,120.81,120.9,7504.0,117.516,117.6813,117.4868,117.5744,7504.0
2024-01-30 15:00:00,120.91,120.91,120.61,120.63,7814.0,117.5841,117.5841,117.2924,117.3118,7814.0
2024-01-30 15:05:00,120.59,120.63,120.47,120.55,7171.0,117.2729,117.3118,117.1562,117.234,7171.0
2024-01-30 15:10:00,120.56,120.66,120.4,120.41,6065.0,117.2437,117.341,117.0881,117.0979,6065.0
2024-01-30 15:15:00,120.4,120.6,120.38,120.54,6030.0,117.0881,117.2826,117.0687,117.2243,6030.0
2024-01-30 15:20:00,120.55,120.64,120.55,120.59,6170.0,117.234,117.3215,117.234,117.2729,6170.0
2024-01-30 15:25:00,120.59,120.75,120.56,120.58,10072.0,117.2729,117.4285,117.2437,117.2632,10072.0
2024-01-30 15:30:00,120.59,120.68,120.41,120.42,18193.0,117.2729,117.3604,117.0979,117.1076,18193.0
2024-01-30 15:35:00,120.4,120.44,120.3,120.37,7865.0,117.0881,117.127,116.9909,117.059,7865.0
2024-01-30 15:40:00,120.39,120.39,120.25,120.27,13006.0,117.0784,117.0784,116.9423,116.9617,13006.0
2024-01-30 15:45:00,120.23,120.56,120.23,120.54,19255.0,116.9228,117.2437,116.9228,117.2243,19255.0
2024-01-30 15:50:00,120.55,120.71,120.41,120.46,27957.0,117.234,117.3896,117.0979,117.1465,27957.0
2024-01-30 15:55:00,120.48,120.58,120.31,120.31,66298.0,117.1659,117.2632,117.0006,117.0006,66298.0
2024-01-31 09:30:00,119.25,119.66,117.59,118.23,73309.0,115.9698,116.3685,114.3554,114.9778,73309.0
2024-01-31 09:35:00,118.32,118.41,117.5,118.24,24095.0,115.0653,115.1529,114.2679,114.9875,24095.0
2024-01-31 09:40:00,118.09,118.78,118.0,118.45,13964.0,114.8417,115.5127,114.7541,115.1918,13964.0
2024-01-31 09:45:00,118.33,118.8,117.88,118.35,20723.0,115.0751,115.5321,114.6374,115.0945,20723.0
2024-01-31 09:50:00,118.6,119.21,118.28,118.83,13077.0,115.3376,115.9309,115.0264,115.5613,13077.0
2024-01-31 09:55:00,118.86,119.15,118.43,118.64,4323.0,115.5905,115.8725,115.1723,115.3765,4323.0
2024-01-31 10:00:00,118.63,119.25,118.48,118.66,13920.0,115.3668,115.9698,115.2209,115.396,13920.0
2024-01-31 10:05:00,118.51,118.56,118.16,118.5,8850.0,115.2501,115.2987,114.9097,115.2404,8850.0
2024-01-31 10:10:00,118.48,118.53,118.02,118.49,14392.0,115.2209,115.2696,114.7736,115.2307,14392.0
2024-01-31 10:15:00,118.53,118.59,118.03,118.38,15259.0,115.2696,115.3279,114.7833,115.1237,15259.0
2024-01-31 10:20:00,118.36,118.94,118.31,118.84,17735.0,115.1042,115.6683,115.0556,115.571,17735.0
2024-01-31 10:25:00,118.84,120.06,118.84,119.7,35132.0,115.571,116.7575,115.571,116.4074,35132.0
2024-01-31 10:30:00,119.8,120.11,119.51,119.55,14366.0,116.5046,116.8061,116.2226,116.2615,14366.0
2024-01-31 10:35:00,119.66,119.76,119.38,119.45,17280.0,116.3685,116.4657,116.0962,116.1643,17280.0
2024-01-31 10:40:00,119.4,119.99,119.4,119.62,6396.0,116.1156,116.6894,116.1156,116.3296,6396.0
2024-01-31 10:45:00,119.57,119.95,119.53,119.94,6571.0,116.281,116.6505,116.2421,116.6408,6571.0
2024-01-31 10:50:00,119.88,119.91,119.53,119.65,5909.0,116.5824,116.6116,116.2421,116.3588,5909.0
2024-01-31 10:55:00,119.76,119.91,119.36,119.59,4287.0,116.4657,116.6116,116.0767,116.3004,4287.0
2024-01-31 11:00:00,119.54,119.8,119.53,119.7,8840.0,116.2518,116.5046,116.2421,116.4074,8840.0
2024-01-31 11:05:00,119.68,119.94,119.54,119.85,9502.0,116.3879,116.6408,116.2518,116.5533,9502.0
2024-01-31 11:10:00,119.78,119.96,119.75,119.88,10211.0,116.4852,116.6602,116.456,116.5824,10211.0
2024-01-31 11:15:00,119.94,119.95,119.69,119.87,6628.0,116.6408,116.6505,116.3977,116.5727,6628.0
2024-01-31 11:20:00,119.72,119.76,119.33,119.33,5399.0,116.4268,116.4657,116.0476,116.0476,5399.0
2024-01-31 11:25:00,119.24,119.25,119.07,119.08,3451.0,115.96,115.9698,115.7947,115.8044,3451.0
2024-01-31 11:30:00,119.07,119.12,118.67,118.67,7302.0,115.7947,115.8433,115.4057,115.4057,7302.0
2024-01-31 11:35:00,118.61,118.64,118.35,118.35,5336.0,115.3474,115.3765,115.0945,115.0945,5336.0
2024-01-31 11:40:00,118.31,118.51,118.17,118.51,19543.0,115.0556,115.2501,114.9195,115.2501,19543.0
2024-01-31 11:45:00,118.45,118.76,118.33,118.53,6662.0,115.1918,115.4932,115.0751,115.2696,6662.0
2024-01-31 11:50:00,118.53,118.77,118.41,118.51,11435.0,115.2696,115.503,115.1529,115.2501,11435.0
2024-01-31 11:55:00,118.5,118.63,118.29,118.54,7701.0,115.2404,115.3668,115.0362,115.2793,7701.0
2024-01-31 12:00:00,118.54,118.7,118.36,118.7,7726.0,115.2793,115.4349,115.1042,115.4349,7726.0
2024-01-31 12:05:00,118.61,118.75,118.55,118.64,3256.0,115.3474,115.4835,115.289,115.3765,3256.0
2024-01-31 12:10:00,118.66,118.69,118.38,118.47,6805.0,115.396,115.4252,115.1237,115.2112,6805.0
2024-01-31 12:15:00,118.49,118.61,118.41,118.43,5334.0,115.2307,115.3474,115.1529,115.1723,5334.0
2024-01-31 12:20:00,118.42,118.49,118.39,118.47,5352.0,115.1626,115.2307,115.1334,115.2112,5352.0
2024-01-31 12:25:00,118.49,118.67,118.48,118.67,2788.0,115.2307,115.4057,115.2209,115.4057,2788.0
2024-01-31 12:30:00,118.64,118.69,118.53,118.53,9199.0,115.3765,115.4252,115.2696,115.2696,9199.0
2024-01-31 12:35:00,118.52,118.64,118.29,118.41,8709.0,115.2598,115.3765,115.0362,115.1529,8709.0
2024-01-31 12:40:00,118.41,118.57,118.41,118.56,2631.0,115.1529,115.3085,115.1529,115.2987,2631.0
2024-01-31 12:45:00,118.48,118.57,118.41,118.51,7364.0,115.2209,115.3085,115.1529,115.2501,7364.0
2024-01-31 12:50:00,118.47,118.67,118.47,118.51,9152.0,115.2112,115.4057,115.2112,115.2501,9152.0
2024-01-31 12:55:00,118.54,118.73,118.53,118.73,9159.0,115.2793,115.4641,115.2696,115.4641,9159.0
2024-01-31 13:00:00,118.66,118.67,118.5,118.61,5723.0,115.396,115.4057,115.2404,115.3474,5723.0
2024-01-31 13:05:00,118.61,118.86,118.6,118.85,10807.0,115.3474,115.5905,115.3376,115.5808,10807.0
2024-01-31 13:10:00,118.77,118.77,118.57,118.61,1570.0,115.503,115.503,115.3085,115.3474,1570.0
2024-01-31 13:15:00,118.65,118.85,118.65,118.66,10200.0,115.3863,115.5808,115.3863,115.396,10200.0
2024-01-31 13:20:00,118.63,118.64,118.04,118.18,11381.0,115.3668,115.3765,114.793,114.9292,11381.0
2024-01-31 13:25:00,118.24,118.46,118.22,118.46,8124.0,114.9875,115.2015,114.9681,115.2015,8124.0
2024-01-31 13:30:00,118.5,118.66,118.41,118.5,4343.0,115.2404,115.396,115.1529,115.2404,4343.0
2024-01-31 13:35:00,118.49,118.54,118.4,118.48,6050.0,115.2307,115.2793,115.1431,115.2209,6050.0
2024-01-31 13:40:00,118.54,118.84,118.51,118.82,7209.0,115.2793,115.571,115.2501,115.5516,7209.0
2024-01-31 13:45:00,118.86,118.99,118.83,118.88,3339.0,115.5905,115.7169,115.5613,115.6099,3339.0
2024-01-31 13:50:00,118.82,118.92,118.73,118.8,3569.0,115.5516,115.6488,115.4641,115.5321,3569.0
2024-01-31 13:55:00,118.8,118.91,118.78,118.78,2368.0,115.5321,115.6391,115.5127,115.5127,2368.0
2024-01-31 14:00:00,118.9,119.03,117.81,118.17,21649.0,115.6294,115.7558,114.5694,114.9195,21649.0
2024-01-31 14:05:00,118.3,118.73,117.91,117.92,10410.0,115.0459,115.4641,114.6666,114.6763,10410.0
2024-01-31 14:10:00,117.98,118.2,117.75,117.77,9045.0,114.7347,114.9486,114.511,114.5305,9045.0
2024-01-31 14:15:00,117.71,117.96,117.43,117.5,10080.0,114.4721,114.7152,114.1998,114.2679,10080.0
2024-01-31 14:20:00,117.5,117.8,117.38,117.7,8206.0,114.2679,114.5596,114.1512,114.4624,8206.0
2024-01-31 14:25:00,117.55,117.65,117.25,117.25,7943.0,114.3165,114.4138,114.0248,114.0248,7943.0
2024-01-31 14:30:00,117.33,117.86,116.97,117.48,45778.0,114.1026,114.618,113.7525,114.2484,45778.0
2024-01-31 14:35:00,117.42,118.03,117.36,117.89,67181.0,114.1901,114.7833,114.1317,114.6472,67181.0
2024-01-31 14:40:00,117.94,119.5,117.87,119.11,58277.0,114.6958,116.2129,114.6277,115.8336,58277.0
2024-01-31 14:45:00,119.12,119.67,118.67,118.99,40216.0,115.8433,116.3782,115.4057,115.7169,40216.0
2024-01-31 14:50:00,118.92,118.92,117.78,118.61,42124.0,115.6488,115.6488,114.5402,115.3474,42124.0
2024-01-31 14:55:00,118.38,118.49,117.42,117.59,19999.0,115.1237,115.2307,114.1901,114.3554,19999.0
2024-01-31 15:00:00,117.71,117.86,116.12,116.37,39161.0,114.4721,114.618,112.9259,113.169,39161.0
2024-01-31 15:05:00,116.2,116.37,115.4,115.89,60087.0,113.0037,113.169,112.2257,112.7022,60087.0
2024-01-31 15:10:00,116.0,116.44,115.7,115.98,47178.0,112.8092,113.2371,112.5174,112.7897,47178.0
2024-01-31 15:15:00,115.95,116.37,115.29,115.29,39594.0,112.7605,113.169,112.1187,112.1187,39594.0
2024-01-31 15:20:00,115.39,116.21,115.3,115.75,35449.0,112.2159,113.0134,112.1284,112.566,35449.0
2024-01-31 15:25:00,115.8,115.81,115.29,115.51,26315.0,112.6147,112.6244,112.1187,112.3326,26315.0
2024-01-31 15:30:00,115.43,115.74,115.26,115.57,35505.0,112.2548,112.5563,112.0895,112.391,35505.0
2024-01-31 15:35:00,115.58,115.87,115.38,115.55,22433.0,112.4007,112.6827,112.2062,112.3715,22433.0
2024-01-31 15:40:00,115.54,115.59,115.08,115.13,32000.0,112.3618,112.4104,111.9145,111.9631,32000.0
2024-01-31 15:45:00,115.1,115.34,115.04,115.08,36798.0,111.9339,112.1673,111.8756,111.9145,36798.0
2024-01-31 15:50:00,115.09,115.28,114.48,114.79,103830.0,111.9242,112.109,111.331,111.6324,103830.0
2024-01-31 15:55:00,114.81,115.26,114.69,114.76,160184.0,111.6519,112.0895,111.5352,111.6033,160184.0
2024-02-01 09:30:00,117.0,117.51,116.17,117.37,113898.0,113.7817,114.2776,112.9745,114.1415,113898.0
2024-02-01 09:35:00,117.48,117.8,117.02,117.23,46127.0,114.2484,114.5596,113.8011,114.0053,46127.0
2024-02-01 09:40:00,117.17,118.1,117.13,117.45,32419.0,113.947,114.8514,113.9081,114.2193,32419.0
2024-02-01 09:45:00,117.48,117.71,117.04,117.29,74595.0,114.2484,114.4721,113.8206,114.0637,74595.0
2024-02-01 09:50:00,117.29,117.67,116.39,116.73,56025.0,114.0637,114.4332,113.1884,113.5191,56025.0
2024-02-01 09:55:00,116.68,116.84,115.71,115.84,25805.0,113.4705,113.6261,112.5271,112.6536,25805.0
2024-02-01 10:00:00,115.79,116.31,115.1,116.22,35920.0,112.6049,113.1106,111.9339,113.0231,35920.0
2024-02-01 10:05:00,116.16,116.19,115.64,115.83,14292.0,112.9648,112.9939,112.4591,112.6438,14292.0
2024-02-01 10:10:00,115.71,115.77,115.27,115.5,15742.0,112.5271,112.5855,112.0992,112.3229,15742.0
2024-02-01 10:15:00,115.46,115.8,115.01,115.11,17280.0,112.284,112.6147,111.8464,111.9436,17280.0
2024-02-01 10:20:00,115.13,115.22,114.58,114.7,50311.0,111.9631,112.0506,111.4282,111.5449,50311.0
2024-02-01 10:25:00,114.87,115.44,114.76,115.22,23773.0,111.7102,112.2646,111.6033,112.0506,23773.0
2024-02-01 10:30:00,115.04,115.07,114.28,114.52,36268.0,111.8756,111.9047,111.1365,111.3699,36268.0
2024-02-01 10:35:00,114.57,114.66,114.29,114.29,7900.0,111.4185,111.506,111.1462,111.1462,7900.0
2024-02-01 10:40:00,114.34,114.36,113.76,113.88,31943.0,111.1948,111.2143,110.6308,110.7475,31943.0
2024-02-01 10:45:00,113.93,114.02,113.67,113.89,18413.0,110.7961,110.8836,110.5433,110.7572,18413.0
2024-02-01 10:50:00,113.86,113.89,113.48,113.61,12231.0,110.728,110.7572,110.3585,110.4849,12231.0
2024-02-01 10:55:00,113.52,113.81,113.29,113.33,21973.0,110.3974,110.6794,110.1737,110.2126,21973.0
2024-02-01 11:00:00,113.45,114.07,113.44,113.81,26373.0,110.3293,110.9322,110.3196,110.6794,26373.0
2024-02-01 11:05:00,113.9,114.16,113.75,114.11,37461.0,110.7669,111.0198,110.6211,110.9711,37461.0
2024-02-01 11:10:00,114.14,114.26,113.7,113.8,19528.0,111.0003,111.117,110.5724,110.6697,19528.0
2024-02-01 11:15:00,113.87,114.02,113.71,113.71,16587.0,110.7377,110.8836,110.5822,110.5822,16587.0
2024-02-01 11:20:00,113.7,113.9,113.6,113.9,8217.0,110.5724,110.7669,110.4752,110.7669,8217.0
2024-02-01 11:25:00,113.91,114.0,113.66,113.82,7412.0,110.7766,110.8642,110.5335,110.6891,7412.0
2024-02-01 11:30:00,113.85,114.23,113.76,114.08,10445.0,110.7183,111.0878,110.6308,110.942,10445.0
2024-02-01 11:35:00,114.01,114.16,113.93,114.14,8577.0,110.8739,111.0198,110.7961,111.0003,8577.0
2024-02-01 11:40:00,114.24,114.6,114.18,114.56,8063.0,111.0976,111.4477,111.0392,111.4088,8063.0
2024-02-01 11:45:00,114.61,114.65,114.3,114.44,5883.0,111.4574,111.4963,111.1559,111.2921,5883.0
2024-02-01 11:50:00,114.45,114.66,114.16,114.33,12235.0,111.3018,111.506,111.0198,111.1851,12235.0
2024-02-01 11:55:00,114.32,114.36,114.06,114.34,6920.0,111.1754,111.2143,110.9225,111.1948,6920.0
2024-02-01 12:00:00,114.42,115.0,114.41,114.97,10784.0,111.2726,111.8367,111.2629,111.8075,10784.0
2024-02-01 12:05:00,114.87,115.42,114.87,115.42,36875.0,111.7102,112.2451,111.7102,112.2451,36875.0
2024-02-01 12:10:00,115.41,115.71,115.04,115.04,20441.0,112.2354,112.5271,111.8756,111.8756,20441.0
2024-02-01 12:15:00,115.21,115.35,115.12,115.15,8532.0,112.0409,112.177,111.9534,111.9825,8532.0
2024-02-01 12:20:00,115.08,115.16,114.96,115.15,9531.0,111.9145,111.9923,111.7978,111.9825,9531.0
2024-02-01 12:25:00,115.16,115.25,114.83,114.85,8210.0,111.9923,112.0798,111.6713,111.6908,8210.0
2024-02-01 12:30:00,114.83,115.41,114.83,115.32,25781.0,111.6713,112.2354,111.6713,112.1479,25781.0
2024-02-01 12:35:00,115.35,116.35,115.3,116.21,228265.0,112.177,113.1495,112.1284,113.0134,228265.0
2024-02-01 12:40:00,116.17,117.6,116.17,116.52,214351.0,112.9745,114.3651,112.9745,113.3149,214351.0
2024-02-01 12:45:00,116.43,116.97,116.42,116.51,71349.0,113.2273,113.7525,113.2176,113.3051,71349.0
2024-02-01 12:50:00,116.48,117.48,116.48,117.45,31388.0,113.276,114.2484,113.276,114.2193,31388.0
2024-02-01 12:55:00,117.49,117.62,116.87,116.98,18767.0,114.2582,114.3846,113.6552,113.7622,18767.0
2024-02-01 13:00:00,117.04,117.04,116.35,116.73,53755.0,113.8206,113.8206,113.1495,113.5191,53755.0
2024-02-01 13:05:00,116.73,116.92,116.56,116.7,27216.0,113.5191,113.7039,113.3538,113.4899,27216.0
2024-02-01 13:10:00,116.69,117.39,116.69,117.11,11294.0,113.4802,114.1609,113.4802,113.8886,11294.0
2024-02-01 13:15:00,117.06,117.47,116.98,117.4,12925.0,113.84,114.2387,113.7622,114.1706,12925.0
2024-02-01 13:20:00,117.37,117.78,117.34,117.39,17092.0,114.1415,114.5402,114.1123,114.1609,17092.0
2024-02-01 13:25:00,117.44,117.63,117.25,117.29,12605.0,114.2095,114.3943,114.0248,114.0637,12605.0
2024-02-01 13:30:00,117.21,117.46,117.1,117.1,7957.0,113.9859,114.229,113.8789,113.8789,7957.0
2024-02-01 13:35:00,117.18,117.45,116.87,117.06,29112.0,113.9567,114.2193,113.6552,113.84,29112.0
2024-02-01 13:40:00,117.07,117.32,117.06,117.1,8509.0,113.8497,114.0928,113.84,113.8789,8509.0
2024-02-01 13:45:00,117.18,117.33,117.12,117.29,14356.0,113.9567,114.1026,113.8984,114.0637,14356.0
2024-02-01 13:50:00,117.22,117.27,117.0,117.03,5507.0,113.9956,114.0442,113.7817,113.8108,5507.0
2024-02-01 13:55:00,117.02,117.3,116.87,116.89,24670.0,113.8011,114.0734,113.6552,113.6747,24670.0
2024-02-01 14:00:00,116.96,117.45,116.96,117.44,11006.0,113.7428,114.2193,113.7428,114.2095,11006.0
2024-02-01 14:05:00,117.45,117.58,117.26,117.53,14730.0,114.2193,114.3457,114.0345,114.2971,14730.0
2024-02-01 14:10:00,117.49,117.51,117.09,117.09,13905.0,114.2582,114.2776,113.8692,113.8692,13905.0
2024-02-01 14:15:00,117.09,117.1,116.78,116.96,15632.0,113.8692,113.8789,113.5677,113.7428,15632.0
2024-02-01 14:20:00,116.96,117.04,116.74,116.75,10140.0,113.7428,113.8206,113.5288,113.5385,10140.0
2024-02-01 14:25:00,116.7,116.7,116.08,116.09,12929.0,113.4899,113.4899,112.887,112.8967,12929.0
2024-02-01 14:30:00,116.12,116.15,115.86,115.87,17024.0,112.9259,112.955,112.673,112.6827,17024.0
2024-02-01 14:35:00,115.9,116.22,115.87,116.22,12180.0,112.7119,113.0231,112.6827,113.0231,12180.0
2024-02-01 14:40:00,116.23,116.4,116.23,116.3,7309.0,113.0328,113.1982,113.0328,113.1009,7309.0
2024-02-01 14:45:00,116.29,116.64,116.27,116.55,11844.0,113.0912,113.4316,113.0717,113.344,11844.0
2024-02-01 14:50:00,116.61,116.63,116.29,116.3,6712.0,113.4024,113.4218,113.0912,113.1009,6712.0
2024-02-01 14:55:00,116.29,116.51,116.21,116.51,13286.0,113.0912,113.3051,113.0134,113.3051,13286.0
2024-02-01 15:00:00,116.5,116.64,116.35,116.55,10707.0,113.2954,113.4316,113.1495,113.344,10707.0
2024-02-01 15:05:00,116.55,116.71,116.36,116.38,9036.0,113.344,113.4996,113.1593,113.1787,9036.0
2024-02-01 15:10:00,116.43,116.43,116.15,116.15,10687.0,113.2273,113.2273,112.955,112.955,10687.0
2024-02-01 15:15:00,116.2,116.54,116.15,116.54,11366.0,113.0037,113.3343,112.955,113.3343,11366.0
2024-02-01 15:20:00,116.5,116.66,116.37,116.51,12106.0,113.2954,113.451,113.169,113.3051,12106.0
2024-02-01 15:25:00,116.52,116.54,116.32,116.34,13003.0,113.3149,113.3343,113.1204,113.1398,13003.0
2024-02-01 15:30:00,116.38,116.51,116.24,116.43,28969.0,113.1787,113.3051,113.0426,113.2273,28969.0
2024-02-01 15:35:00,116.49,116.71,116.48,116.68,18011.0,113.2857,113.4996,113.276,113.4705,18011.0
2024-02-01 15:40:00,116.66,116.66,116.38,116.38,13690.0,113.451,113.451,113.1787,113.1787,13690.0
2024-02-01 15:45:00,116.38,116.55,116.3,116.33,31129.0,113.1787,113.344,113.1009,113.1301,31129.0
2024-02-01 15:50:00,116.38,116.54,116.2,116.53,53708.0,113.1787,113.3343,113.0037,113.3246,53708.0
2024-02-01 15:55:00,116.52,116.91,116.51,116.77,204051.0,113.3149,113.6941,113.3051,113.558,204051.0
2024-02-02 09:30:00,114.34,114.5,112.73,112.97,98432.0,111.1948,111.3504,109.6291,109.8625,98432.0
2024-02-02 09:35:00,112.95,113.81,112.8,113.62,71473.0,109.8431,110.6794,109.6972,110.4946,71473.0
2024-02-02 09:40:00,113.62,113.69,112.9,113.15,62427.0,110.4946,110.5627,109.7944,110.0376,62427.0
2024-02-02 09:45:00,113.15,113.59,113.04,113.12,36295.0,110.0376,110.4655,109.9306,110.0084,36295.0
2024-02-02 09:50:00,113.13,113.55,112.5,113.55,57569.0,110.0181,110.4266,109.4054,110.4266,57569.0
2024-02-02 09:55:00,113.6,114.0,113.49,113.79,38013.0,110.4752,110.8642,110.3682,110.66,38013.0
2024-02-02 10:00:00,113.85,114.0,113.29,113.42,24519.0,110.7183,110.8642,110.1737,110.3001,24519.0
2024-02-02 10:05:00,113.35,113.52,112.79,113.52,33630.0,110.2321,110.3974,109.6875,110.3974,33630.0
2024-02-02 10:10:00,113.54,113.58,112.88,113.18,12056.0,110.4168,110.4557,109.775,110.0667,12056.0
2024-02-02 10:15:00,113.0,114.02,112.88,113.9,10494.0,109.8917,110.8836,109.775,110.7669,10494.0
2024-02-02 10:20:00,113.88,114.66,113.88,114.55,17147.0,110.7475,111.506,110.7475,111.399,17147.0
2024-02-02 10:25:00,114.6,114.94,114.22,114.22,23314.0,111.4477,111.7783,111.0781,111.0781,23314.0
2024-02-02 10:30:00,114.22,114.55,113.6,113.8,44556.0,111.0781,111.399,110.4752,110.6697,44556.0
2024-02-02 10:35:00,113.84,114.15,113.52,114.08,8453.0,110.7086,111.01,110.3974,110.942,8453.0
2024-02-02 10:40:00,114.09,114.36,113.92,114.25,15283.0,110.9517,111.2143,110.7864,111.1073,15283.0
2024-02-02 10:45:00,114.21,114.63,114.1,114.13,9849.0,111.0684,111.4768,110.9614,110.9906,9849.0
2024-02-02 10:50:00,114.0,114.01,113.32,113.32,8312.0,110.8642,110.8739,110.2029,110.2029,8312.0
2024-02-02 10:55:00,113.31,114.21,113.31,113.93,18045.0,110.1932,111.0684,110.1932,110.7961,18045.0
2024-02-02 11:00:00,114.08,114.15,113.8,113.95,16174.0,110.942,111.01,110.6697,110.8155,16174.0
2024-02-02 11:05:00,113.95,114.32,113.94,113.99,20772.0,110.8155,111.1754,110.8058,110.8544,20772.0
2024-02-02 11:10:00,114.05,114.09,113.59,113.62,10640.0,110.9128,110.9517,110.4655,110.4946,10640.0
2024-02-02 11:15:00,113.61,113.85,113.61,113.7,11023.0,110.4849,110.7183,110.4849,110.5724,11023.0
2024-02-02 11:20:00,113.61,113.66,113.28,113.36,14187.0,110.4849,110.5335,110.164,110.2418,14187.0
2024-02-02 11:25:00,113.34,113.92,113.02,113.92,29633.0,110.2223,110.7864,109.9111,110.7864,29633.0
2024-02-02 11:30:00,113.94,114.08,113.7,113.94,20197.0,110.8058,110.942,110.5724,110.8058,20197.0
2024-02-02 11:35:00,113.88,114.15,113.8,113.91,21699.0,110.7475,111.01,110.6697,110.7766,21699.0
2024-02-02 11:40:00,113.98,113.98,113.6,113.63,19687.0,110.8447,110.8447,110.4752,110.5044,19687.0
2024-02-02 11:45:00,113.59,113.76,113.32,113.75,29964.0,110.4655,110.6308,110.2029,110.6211,29964.0
2024-02-02 11:50:00,113.72,113.89,113.53,113.59,17550.0,110.5919,110.7572,110.4071,110.4655,17550.0
2024-02-02 11:55:00,113.59,113.6,113.23,113.46,15788.0,110.4655,110.4752,110.1154,110.339,15788.0
2024-02-02 12:00:00,113.48,113.69,113.44,113.51,9196.0,110.3585,110.5627,110.3196,110.3877,9196.0
2024-02-02 12:05:00,113.55,113.72,113.4,113.4,12870.0,110.4266,110.5919,110.2807,110.2807,12870.0
2024-02-02 12:10:00,113.41,113.78,113.38,113.57,6602.0,110.2904,110.6502,110.2612,110.446,6602.0
2024-02-02 12:15:00,113.58,113.66,113.46,113.56,4938.0,110.4557,110.5335,110.339,110.4363,4938.0
2024-02-02 12:20:00,113.59,113.83,113.44,113.79,5511.0,110.4655,110.6988,110.3196,110.66,5511.0
2024-02-02 12:25:00,113.72,114.05,113.66,113.82,25118.0,110.5919,110.9128,110.5335,110.6891,25118.0
2024-02-02 12:30:00,113.88,114.15,113.79,113.87,24728.0,110.7475,111.01,110.66,110.7377,24728.0
2024-02-02 12:35:00,113.85,114.16,113.85,114.06,9376.0,110.7183,111.0198,110.7183,110.9225,9376.0
2024-02-02 12:40:00,114.09,114.09,113.6,113.61,11908.0,110.9517,110.9517,110.4752,110.4849,11908.0
2024-02-02 12:45:00,113.6,113.95,113.45,113.71,17018.0,110.4752,110.8155,110.3293,110.5822,17018.0
2024-02-02 12:50:00,113.68,113.7,113.48,113.64,7598.0,110.553,110.5724,110.3585,110.5141,7598.0
2024-02-02 12:55:00,113.64,114.18,113.64,114.1,7098.0,110.5141,111.0392,110.5141,110.9614,7098.0
2024-02-02 13:00:00,114.17,114.19,113.98,114.05,7707.0,111.0295,111.0489,110.8447,110.9128,7707.0
2024-02-02 13:05:00,114.15,114.44,113.96,114.01,14625.0,111.01,111.2921,110.8253,110.8739,14625.0
2024-02-02 13:10:00,114.02,114.13,113.85,113.99,27964.0,110.8836,110.9906,110.7183,110.8544,27964.0
2024-02-02 13:15:00,113.85,114.15,113.84,114.09,17262.0,110.7183,111.01,110.7086,110.9517,17262.0
2024-02-02 13:20:00,114.05,114.65,114.0,114.65,27253.0,110.9128,111.4963,110.8642,111.4963,27253.0
2024-02-02 13:25:00,114.59,114.65,114.25,114.54,13262.0,111.4379,111.4963,111.1073,111.3893,13262.0
2024-02-02 13:30:00,114.55,114.58,114.23,114.26,13121.0,111.399,111.4282,111.0878,111.117,13121.0
2024-02-02 13:35:00,114.26,114.26,113.86,114.09,20274.0,111.117,111.117,110.728,110.9517,20274.0
2024-02-02 13:40:00,114.14,114.21,113.98,114.03,21472.0,111.0003,111.0684,110.8447,110.8933,21472.0
2024-02-02 13:45:00,114.01,114.14,113.8,113.9,15141.0,110.8739,111.0003,110.6697,110.7669,15141.0
2024-02-02 13:50:00,113.95,114.25,113.88,114.06,4262.0,110.8155,111.1073,110.7475,110.9225,4262.0
2024-02-02 13:55:00,113.99,114.17,113.93,114.17,8424.0,110.8544,111.0295,110.7961,111.0295,8424.0
2024-02-02 14:00:00,114.18,114.85,114.18,114.64,6178.0,111.0392,111.6908,111.0392,111.4866,6178.0
2024-02-02 14:05:00,114.63,114.7,114.28,114.36,12570.0,111.4768,111.5449,111.1365,111.2143,12570.0
2024-02-02 14:10:00,114.42,114.45,114.24,114.4,24413.0,111.2726,111.3018,111.0976,111.2532,24413.0
2024-02-02 14:15:00,114.41,114.7,114.28,114.63,42124.0,111.2629,111.5449,111.1365,111.4768,42124.0
2024-02-02 14:20:00,114.52,114.52,114.14,114.36,12143.0,111.3699,111.3699,111.0003,111.2143,12143.0
2024-02-02 14:25:00,114.31,114.8,114.28,114.77,10910.0,111.1656,111.6422,111.1365,111.613,10910.0
2024-02-02 14:30:00,114.87,115.18,114.67,115.11,11837.0,111.7102,112.0117,111.5157,111.9436,11837.0
2024-02-02 14:35:00,115.16,115.3,115.05,115.08,7401.0,111.9923,112.1284,111.8853,111.9145,7401.0
2024-02-02 14:40:00,115.09,115.35,115.05,115.12,7537.0,111.9242,112.177,111.8853,111.9534,7537.0
2024-02-02 14:45:00,115.09,115.22,114.83,114.89,24442.0,111.9242,112.0506,111.6713,111.7297,24442.0
2024-02-02 14:50:00,114.9,114.9,114.6,114.75,11077.0,111.7394,111.7394,111.4477,111.5935,11077.0
2024-02-02 14:55:00,114.7,114.88,114.61,114.76,12413.0,111.5449,111.72,111.4574,111.6033,12413.0
2024-02-02 15:00:00,114.84,114.85,114.62,114.81,5574.0,111.6811,111.6908,111.4671,111.6519,5574.0
2024-02-02 15:05:00,114.73,115.09,114.73,115.09,6624.0,111.5741,111.9242,111.5741,111.9242,6624.0
2024-02-02 15:10:00,115.02,115.31,115.01,115.15,10768.0,111.8561,112.1381,111.8464,111.9825,10768.0
2024-02-02 15:15:00,115.08,115.42,115.01,115.3,17642.0,111.9145,112.2451,111.8464,112.1284,17642.0
2024-02-02 15:20:00,115.23,115.36,115.05,115.07,12027.0,112.0603,112.1868,111.8853,111.9047,12027.0
2024-02-02 15:25:00,115.15,115.58,115.13,115.58,45665.0,111.9825,112.4007,111.9631,112.4007,45665.0
2024-02-02 15:30:00,115.58,115.58,115.01,115.1,24006.0,112.4007,112.4007,111.8464,111.9339,24006.0
2024-02-02 15:35:00,115.11,115.13,114.89,115.01,15753.0,111.9436,111.9631,111.7297,111.8464,15753.0
2024-02-02 15:40:00,114.97,115.14,114.89,114.95,13965.0,111.8075,111.9728,111.7297,111.788,13965.0
2024-02-02 15:45:00,114.91,115.02,114.64,114.72,36230.0,111.7491,111.8561,111.4866,111.5644,36230.0
2024-02-02 15:50:00,114.65,114.9,114.48,114.76,48619.0,111.4963,111.7394,111.331,111.6033,48619.0
2024-02-02 15:55:00,114.77,114.87,114.12,114.2,160321.0,111.613,111.7102,110.9809,111.0587,160321.0
2024-02-05 09:30:00,111.78,112.7,110.79,111.25,185511.0,108.7052,109.5999,107.7425,108.1898,185511.0
2024-02-05 09:35:00,111.2,111.67,110.62,111.13,56165.0,108.1412,108.5983,107.5771,108.0731,56165.0
2024-02-05 09:40:00,111.26,111.26,110.19,110.5,59286.0,108.1995,108.1995,107.159,107.4604,59286.0
2024-02-05 09:45:00,110.51,111.58,110.51,111.21,21760.0,107.4702,108.5107,107.4702,108.1509,21760.0
2024-02-05 09:50:00,111.3,111.45,110.56,111.05,25409.0,108.2384,108.3843,107.5188,107.9953,25409.0
2024-02-05 09:55:00,110.98,111.0,110.51,110.88,17844.0,107.9272,107.9467,107.4702,107.83,17844.0
2024-02-05 10:00:00,110.76,110.99,110.12,110.41,71814.0,107.7133,107.937,107.0909,107.3729,71814.0
2024-02-05 10:05:00,110.38,110.5,109.92,110.37,58512.0,107.3437,107.4604,106.8964,107.334,58512.0
2024-02-05 10:10:00,110.4,110.77,110.3,110.67,23218.0,107.3632,107.723,107.266,107.6258,23218.0
2024-02-05 10:15:00,110.7,111.0,110.11,110.15,41184.0,107.6549,107.9467,107.0812,107.1201,41184.0
2024-02-05 10:20:00,110.15,110.37,109.83,110.23,36344.0,107.1201,107.334,106.8089,107.1979,36344.0
2024-02-05 10:25:00,110.21,110.7,110.21,110.55,7847.0,107.1784,107.6549,107.1784,107.5091,7847.0
2024-02-05 10:30:00,110.55,111.2,110.4,110.85,21806.0,107.5091,108.1412,107.3632,107.8008,21806.0
2024-02-05 10:35:00,110.81,110.89,110.49,110.56,16273.0,107.7619,107.8397,107.4507,107.5188,16273.0
2024-02-05 10:40:00,110.45,110.54,110.09,110.16,17507.0,107.4118,107.4993,107.0617,107.1298,17507.0
2024-02-05 10:45:00,110.18,110.32,109.86,110.04,33925.0,107.1493,107.2854,106.8381,107.0131,33925.0
2024-02-05 10:50:00,110.01,110.17,109.84,110.08,21605.0,106.9839,107.1395,106.8186,107.052,21605.0
2024-02-05 10:55:00,110.09,110.37,109.99,110.3,9703.0,107.0617,107.334,106.9645,107.266,9703.0
2024-02-05 11:00:00,110.33,110.67,110.21,110.6,18311.0,107.2951,107.6258,107.1784,107.5577,18311.0
2024-02-05 11:05:00,110.63,110.73,110.54,110.71,15081.0,107.5869,107.6841,107.4993,107.6647,15081.0
2024-02-05 11:10:00,110.73,111.1,110.68,110.94,10920.0,107.6841,108.0439,107.6355,107.8883,10920.0
2024-02-05 11:15:00,110.91,111.2,110.79,111.02,17067.0,107.8592,108.1412,107.7425,107.9661,17067.0
2024-02-05 11:20:00,110.89,111.01,110.72,110.73,12307.0,107.8397,107.9564,107.6744,107.6841,12307.0
2024-02-05 11:25:00,110.85,110.85,110.51,110.53,6119.0,107.8008,107.8008,107.4702,107.4896,6119.0
2024-02-05 11:30:00,110.58,110.97,110.57,110.68,18095.0,107.5382,107.9175,107.5285,107.6355,18095.0
2024-02-05 11:35:00,110.64,110.68,110.19,110.51,19185.0,107.5966,107.6355,107.159,107.4702,19185.0
2024-02-05 11:40:00,110.46,110.6,110.11,110.39,31736.0,107.4215,107.5577,107.0812,107.3535,31736.0
2024-02-05 11:45:00,110.34,110.49,110.15,110.15,11997.0,107.3049,107.4507,107.1201,107.1201,11997.0
2024-02-05 11:50:00,110.13,110.16,109.96,110.0,18184.0,107.1006,107.1298,106.9353,106.9742,18184.0
2024-02-05 11:55:00,110.0,110.15,109.96,110.12,10663.0,106.9742,107.1201,106.9353,107.0909,10663.0
2024-02-05 12:00:00,110.12,110.23,109.9,109.94,42565.0,107.0909,107.1979,106.877,106.9159,42565.0
2024-02-05 12:05:00,109.92,110.13,109.92,110.11,8382.0,106.8964,107.1006,106.8964,107.0812,8382.0
2024-02-05 12:10:00,110.1,110.17,109.97,109.97,10739.0,107.0715,107.1395,106.945,106.945,10739.0
2024-02-05 12:15:00,110.03,110.16,109.96,110.0,6929.0,107.0034,107.1298,106.9353,106.9742,6929.0
2024-02-05 12:20:00,110.03,110.03,109.66,109.87,25703.0,107.0034,107.0034,106.6436,106.8478,25703.0
2024-02-05 12:25:00,109.79,109.83,109.55,109.83,17779.0,106.77,106.8089,106.5366,106.8089,17779.0
2024-02-05 12:30:00,109.88,110.0,109.79,109.85,14730.0,106.8575,106.9742,106.77,106.8283,14730.0
2024-02-05 12:35:00,109.86,110.01,109.78,109.9,14504.0,106.8381,106.9839,106.7603,106.877,14504.0
2024-02-05 12:40:00,109.87,110.18,109.86,110.09,13959.0,106.8478,107.1493,106.8381,107.0617,13959.0
2024-02-05 12:45:00,110.01,110.01,109.78,109.84,7346.0,106.9839,106.9839,106.7603,106.8186,7346.0
2024-02-05 12:50:00,109.84,109.9,109.68,109.87,22176.0,106.8186,106.877,106.663,106.8478,22176.0
2024-02-05 12:55:00,109.86,109.96,109.82,109.89,9969.0,106.8381,106.9353,106.7992,106.8672,9969.0
2024-02-05 13:00:00,109.82,109.99,109.75,109.96,16247.0,106.7992,106.9645,106.7311,106.9353,16247.0
2024-02-05 13:05:00,109.96,110.21,109.96,110.03,15865.0,106.9353,107.1784,106.9353,107.0034,15865.0
2024-02-05 13:10:00,110.01,110.07,109.92,109.94,9338.0,106.9839,107.0423,106.8964,106.9159,9338.0
2024-02-05 13:15:00,109.94,109.96,109.78,109.9,16188.0,106.9159,106.9353,106.7603,106.877,16188.0
2024-02-05 13:20:00,109.89,109.9,109.61,109.61,12287.0,106.8672,106.877,106.5949,106.5949,12287.0
2024-02-05 13:25:00,109.64,109.76,109.54,109.55,21914.0,106.6241,106.7408,106.5269,106.5366,21914.0
2024-02-05 13:30:00,109.55,109.69,109.46,109.6,12678.0,106.5366,106.6727,106.4491,106.5852,12678.0
2024-02-05 13:35:00,109.59,109.77,109.5,109.58,11893.0,106.5755,106.7505,106.488,106.5658,11893.0
2024-02-05 13:40:00,109.6,109.68,109.49,109.57,12077.0,106.5852,106.663,106.4782,106.556,12077.0
2024-02-05 13:45:00,109.56,109.68,109.37,109.37,16943.0,106.5463,106.663,106.3615,106.3615,16943.0
2024-02-05 13:50:00,109.39,109.44,108.84,108.94,37405.0,106.381,106.4296,105.8461,105.9434,37405.0
2024-02-05 13:55:00,108.94,108.96,108.39,108.86,92552.0,105.9434,105.9628,105.4085,105.8656,92552.0
2024-02-05 14:00:00,108.86,109.27,108.81,109.07,22094.0,105.8656,106.2643,105.8169,106.0698,22094.0
2024-02-05 14:05:00,109.09,109.24,108.97,109.16,15825.0,106.0892,106.2351,105.9725,106.1573,15825.0
2024-02-05 14:10:00,109.1,109.19,108.96,109.04,17348.0,106.099,106.1865,105.9628,106.0406,17348.0
2024-02-05 14:15:00,109.04,109.44,109.02,109.33,36794.0,106.0406,106.4296,106.0212,106.3226,36794.0
2024-02-05 14:20:00,109.28,109.58,109.28,109.33,13465.0,106.274,106.5658,106.274,106.3226,13465.0
2024-02-05 14:25:00,109.43,109.43,109.15,109.19,15022.0,106.4199,106.4199,106.1476,106.1865,15022.0
2024-02-05 14:30:00,109.16,109.34,109.0,109.3,27525.0,106.1573,106.3324,106.0017,106.2935,27525.0
2024-02-05 14:35:00,109.29,109.32,109.02,109.07,19211.0,106.2837,106.3129,106.0212,106.0698,19211.0
2024-02-05 14:40:00,109.1,109.29,108.91,109.19,23228.0,106.099,106.2837,105.9142,106.1865,23228.0
2024-02-05 14:45:00,109.19,109.63,109.12,109.25,21364.0,106.1865,106.6144,106.1184,106.2448,21364.0
2024-02-05 14:50:00,109.28,109.3,109.0,109.04,16672.0,106.274,106.2935,106.0017,106.0406,16672.0
2024-02-05 14:55:00,109.01,109.22,108.9,109.22,26977.0,106.0114,106.2157,105.9045,106.2157,26977.0
2024-02-05 15:00:00,109.22,109.42,108.97,109.0,20326.0,106.2157,106.4102,105.9725,106.0017,20326.0
2024-02-05 15:05:00,109.07,109.24,108.98,108.99,18819.0,106.0698,106.2351,105.9823,105.992,18819.0
2024-02-05 15:10:00,109.03,109.26,109.02,109.14,19827.0,106.0309,106.2546,106.0212,106.1379,19827.0
2024-02-05 15:15:00,109.1,109.55,109.02,109.55,38953.0,106.099,106.5366,106.0212,106.5366,38953.0
2024-02-05 15:20:00,109.53,109.74,109.43,109.59,42827.0,106.5171,106.7214,106.4199,106.5755,42827.0
2024-02-05 15:25:00,109.59,109.98,109.58,109.87,36787.0,106.5755,106.9548,106.5658,106.8478,36787.0
2024-02-05 15:30:00,109.88,110.36,109.87,110.29,69095.0,106.8575,107.3243,106.8478,107.2562,69095.0
2024-02-05 15:35:00,110.3,110.34,109.52,109.58,31928.0,107.266,107.3049,106.5074,106.5658,31928.0
2024-02-05 15:40:00,109.58,109.79,109.55,109.75,48102.0,106.5658,106.77,106.5366,106.7311,48102.0
2024-02-05 15:45:00,109.75,109.83,109.32,109.34,44849.0,106.7311,106.8089,106.3129,106.3324,44849.0
2024-02-05 15:50:00,109.32,109.59,109.25,109.4,59401.0,106.3129,106.5755,106.2448,106.3907,59401.0
2024-02-05 15:55:00,109.43,109.66,108.69,108.71,243688.0,106.4199,106.6436,105.7002,105.7197,243688.0
2024-02-06 09:30:00,109.8,111.34,109.6,110.73,104672.0,106.7797,108.2773,106.5852,107.6841,104672.0
2024-02-06 09:35:00,110.58,111.25,110.38,111.1,35369.0,107.5382,108.1898,107.3437,108.0439,35369.0
2024-02-06 09:40:00,111.14,111.44,110.82,111.41,58915.0,108.0828,108.3746,107.7716,108.3454,58915.0
2024-02-06 09:45:00,111.29,111.64,111.08,111.41,61806.0,108.2287,108.5691,108.0245,108.3454,61806.0
2024-02-06 09:50:00,111.51,112.26,111.27,112.17,42031.0,108.4427,109.172,108.2093,109.0845,42031.0
2024-02-06 09:55:00,112.12,112.12,111.05,111.21,29129.0,109.0359,109.0359,107.9953,108.1509,29129.0
2024-02-06 10:00:00,111.13,111.61,110.85,111.16,54404.0,108.0731,108.5399,107.8008,108.1023,54404.0
2024-02-06 10:05:00,111.14,111.64,111.04,111.63,25306.0,108.0828,108.5691,107.9856,108.5594,25306.0
2024-02-06 10:10:00,111.64,112.39,111.57,111.78,54070.0,108.5691,109.2985,108.501,108.7052,54070.0
2024-02-06 10:15:00,111.89,112.68,111.72,112.5,23754.0,108.8122,109.5805,108.6469,109.4054,23754.0
2024-02-06 10:20:00,112.42,112.65,112.21,112.51,73674.0,109.3276,109.5513,109.1234,109.4152,73674.0
2024-02-06 10:25:00,112.57,112.66,111.84,112.07,93049.0,109.4735,109.561,108.7636,108.9873,93049.0
2024-02-06 10:30:00,112.09,112.28,111.74,111.83,24738.0,109.0067,109.1915,108.6663,108.7539,24738.0
2024-02-06 10:35:00,111.83,111.85,111.3,111.4,26525.0,108.7539,108.7733,108.2384,108.3357,26525.0
2024-02-06 10:40:00,111.39,111.57,111.15,111.5,21590.0,108.326,108.501,108.0926,108.4329,21590.0
2024-02-06 10:45:00,111.5,111.59,111.01,111.15,18134.0,108.4329,108.5205,107.9564,108.0926,18134.0
2024-02-06 10:50:00,111.19,111.32,110.84,111.05,21793.0,108.1315,108.2579,107.7911,107.9953,21793.0
2024-02-06 10:55:00,110.95,111.13,110.7,111.04,16532.0,107.8981,108.0731,107.6549,107.9856,16532.0
2024-02-06 11:00:00,111.03,111.03,110.62,110.85,13122.0,107.9759,107.9759,107.5771,107.8008,13122.0
2024-02-06 11:05:00,110.85,111.08,110.82,110.86,16654.0,107.8008,108.0245,107.7716,107.8105,16654.0
2024-02-06 11:10:00,110.93,111.07,110.78,110.95,5885.0,107.8786,108.0148,107.7327,107.8981,5885.0
2024-02-06 11:15:00,110.98,111.63,110.98,111.58,19466.0,107.9272,108.5594,107.9272,108.5107,19466.0
2024-02-06 11:20:00,111.62,111.92,111.49,111.8,13698.0,108.5496,108.8414,108.4232,108.7247,13698.0
2024-02-06 11:25:00,111.84,112.18,111.81,111.92,17042.0,108.7636,109.0942,108.7344,108.8414,17042.0
2024-02-06 11:30:00,111.91,112.32,111.86,112.16,12454.0,108.8317,109.2304,108.783,109.0748,12454.0
2024-02-06 11:35:00,112.2,112.28,111.99,112.09,8911.0,109.1137,109.1915,108.9095,109.0067,8911.0
2024-02-06 11:40:00,111.99,112.09,111.57,111.63,14032.0,108.9095,109.0067,108.501,108.5594,14032.0
2024-02-06 11:45:00,111.64,111.7,111.35,111.54,18349.0,108.5691,108.6274,108.2871,108.4718,18349.0
2024-02-06 11:50:00,111.48,111.51,111.24,111.34,10142.0,108.4135,108.4427,108.1801,108.2773,10142.0
2024-02-06 11:55:00,111.28,111.4,111.1,111.2,15711.0,108.219,108.3357,108.0439,108.1412,15711.0
2024-02-06 12:00:00,111.21,111.7,111.1,111.63,7892.0,108.1509,108.6274,108.0439,108.5594,7892.0
2024-02-06 12:05:00,111.67,111.83,111.43,111.78,3921.0,108.5983,108.7539,108.3649,108.7052,3921.0
2024-02-06 12:10:00,111.83,111.84,111.54,111.69,9484.0,108.7539,108.7636,108.4718,108.6177,9484.0
2024-02-06 12:15:00,111.73,111.89,111.63,111.7,9203.0,108.6566,108.8122,108.5594,108.6274,9203.0
2024-02-06 12:20:00,111.67,111.93,111.67,111.87,11559.0,108.5983,108.8511,108.5983,108.7928,11559.0
2024-02-06 12:25:00,111.81,112.2,111.7,112.2,31656.0,108.7344,109.1137,108.6274,109.1137,31656.0
2024-02-06 12:30:00,112.1,112.24,112.03,112.19,6614.0,109.0164,109.1526,108.9484,109.104,6614.0
2024-02-06 12:35:00,112.2,112.2,111.94,112.09,6012.0,109.1137,109.1137,108.8608,109.0067,6012.0
2024-02-06 12:40:00,112.06,112.22,111.86,112.03,21270.0,108.9775,109.1331,108.783,108.9484,21270.0
2024-02-06 12:45:00,112.0,112.4,111.99,112.4,11921.0,108.9192,109.3082,108.9095,109.3082,11921.0
2024-02-06 12:50:00,112.31,113.05,112.31,113.0,23162.0,109.2207,109.9403,109.2207,109.8917,23162.0
2024-02-06 12:55:00,112.99,113.18,112.79,112.88,25983.0,109.882,110.0667,109.6875,109.775,25983.0
2024-02-06 13:00:00,112.82,112.88,112.7,112.78,7840.0,109.7166,109.775,109.5999,109.6777,7840.0
2024-02-06 13:05:00,112.8,112.9,112.61,112.65,7351.0,109.6972,109.7944,109.5124,109.5513,7351.0
2024-02-06 13:10:00,112.62,112.8,112.28,112.75,44734.0,109.5221,109.6972,109.1915,109.6486,44734.0
2024-02-06 13:15:00,112.8,113.14,112.75,113.04,9282.0,109.6972,110.0278,109.6486,109.9306,9282.0
2024-02-06 13:20:00,112.97,113.02,112.44,112.46,9875.0,109.8625,109.9111,109.3471,109.3665,9875.0
2024-02-06 13:25:00,112.56,112.6,112.4,112.59,12805.0,109.4638,109.5027,109.3082,109.493,12805.0
2024-02-06 13:30:00,112.53,112.65,112.44,112.44,8595.0,109.4346,109.5513,109.3471,109.3471,8595.0
2024-02-06 13:35:00,112.45,113.06,112.44,113.02,16319.0,109.3568,109.95,109.3471,109.9111,16319.0
2024-02-06 13:40:00,112.92,113.42,112.92,113.32,22731.0,109.8139,110.3001,109.8139,110.2029,22731.0
2024-02-06 13:45:00,113.5,114.0,113.47,114.0,24692.0,110.3779,110.8642,110.3488,110.8642,24692.0
2024-02-06 13:50:00,113.97,114.03,113.78,113.82,20037.0,110.835,110.8933,110.6502,110.6891,20037.0
2024-02-06 13:55:00,113.79,113.99,113.73,113.82,14079.0,110.66,110.8544,110.6016,110.6891,14079.0
2024-02-06 14:00:00,113.9,113.91,113.58,113.63,16381.0,110.7669,110.7766,110.4557,110.5044,16381.0
2024-02-06 14:05:00,113.6,113.69,113.46,113.69,10326.0,110.4752,110.5627,110.339,110.5627,10326.0
2024-02-06 14:10:00,113.56,113.66,113.22,113.38,15591.0,110.4363,110.5335,110.1056,110.2612,15591.0
2024-02-06 14:15:00,113.31,113.35,113.03,113.33,16504.0,110.1932,110.2321,109.9209,110.2126,16504.0
2024-02-06 14:20:00,113.29,113.49,113.24,113.43,8908.0,110.1737,110.3682,110.1251,110.3099,8908.0
2024-02-06 14:25:00,113.47,113.54,113.35,113.41,14450.0,110.3488,110.4168,110.2321,110.2904,14450.0
2024-02-06 14:30:00,113.42,113.42,113.16,113.22,12190.0,110.3001,110.3001,110.0473,110.1056,12190.0
2024-02-06 14:35:00,113.24,113.26,112.98,113.08,7711.0,110.1251,110.1445,109.8722,109.9695,7711.0
2024-02-06 14:40:00,113.05,113.24,113.04,113.17,8938.0,109.9403,110.1251,109.9306,110.057,8938.0
2024-02-06 14:45:00,113.2,113.34,113.2,113.26,11322.0,110.0862,110.2223,110.0862,110.1445,11322.0
2024-02-06 14:50:00,113.26,113.46,113.26,113.41,7342.0,110.1445,110.339,110.1445,110.2904,7342.0
2024-02-06 14:55:00,113.39,113.66,113.34,113.51,6421.0,110.271,110.5335,110.2223,110.3877,6421.0
2024-02-06 15:00:00,113.47,113.54,113.28,113.34,12573.0,110.3488,110.4168,110.164,110.2223,12573.0
2024-02-06 15:05:00,113.34,113.52,113.24,113.32,16310.0,110.2223,110.3974,110.1251,110.2029,16310.0
2024-02-06 15:10:00,113.36,113.4,112.99,113.03,16065.0,110.2418,110.2807,109.882,109.9209,16065.0
2024-02-06 15:15:00,112.98,113.0,112.8,112.92,9679.0,109.8722,109.8917,109.6972,109.8139,9679.0
2024-02-06 15:20:00,112.89,113.16,112.86,113.04,13717.0,109.7847,110.0473,109.7555,109.9306,13717.0
2024-02-06 15:25:00,113.04,113.19,112.95,113.0,21739.0,109.9306,110.0765,109.8431,109.8917,21739.0
2024-02-06 15:30:00,113.05,113.09,112.66,112.83,20368.0,109.9403,109.9792,109.561,109.7264,20368.0
2024-02-06 15:35:00,112.83,113.09,112.8,113.08,15933.0,109.7264,109.9792,109.6972,109.9695,15933.0
2024-02-06 15:40:00,113.1,113.42,113.07,113.35,28879.0,109.9889,110.3001,109.9598,110.2321,28879.0
2024-02-06 15:45:00,113.35,113.4,113.15,113.32,81780.0,110.2321,110.2807,110.0376,110.2029,81780.0
2024-02-06 15:50:00,113.31,113.31,112.8,112.9,61347.0,110.1932,110.1932,109.6972,109.7944,61347.0
2024-02-06 15:55:00,112.91,113.19,112.67,113.02,205854.0,109.8042,110.0765,109.5708,109.9111,205854.0
2024-02-07 09:30:00,114.13,114.82,113.54,114.6,57324.0,110.9906,111.6616,110.4168,111.4477,57324.0
2024-02-07 09:35:00,114.64,115.11,113.86,114.11,34854.0,111.4866,111.9436,110.728,110.9711,34854.0
2024-02-07 09:40:00,114.05,114.05,112.74,113.11,63334.0,110.9128,110.9128,109.6388,109.9987,63334.0
2024-02-07 09:45:00,113.08,113.56,112.82,112.83,92739.0,109.9695,110.4363,109.7166,109.7264,92739.0
2024-02-07 09:50:00,113.01,113.02,111.88,112.1,44778.0,109.9014,109.9111,108.8025,109.0164,44778.0
2024-02-07 09:55:00,112.0,112.31,111.66,111.83,16343.0,108.9192,109.2207,108.5885,108.7539,16343.0
2024-02-07 10:00:00,111.7,112.54,111.49,112.28,27390.0,108.6274,109.4443,108.4232,109.1915,27390.0
2024-02-07 10:05:00,112.27,112.76,112.16,112.64,21532.0,109.1818,109.6583,109.0748,109.5416,21532.0
2024-02-07 10:10:00,112.73,113.65,112.66,113.56,44757.0,109.6291,110.5238,109.561,110.4363,44757.0
2024-02-07 10:15:00,113.47,113.91,113.4,113.41,17842.0,110.3488,110.7766,110.2807,110.2904,17842.0
2024-02-07 10:20:00,113.43,113.63,113.08,113.29,15719.0,110.3099,110.5044,109.9695,110.1737,15719.0
2024-02-07 10:25:00,113.32,113.81,113.09,113.81,20418.0,110.2029,110.6794,109.9792,110.6794,20418.0
2024-02-07 10:30:00,113.77,114.19,113.68,114.01,12169.0,110.6405,111.0489,110.553,110.8739,12169.0
2024-02-07 10:35:00,113.99,114.1,113.53,113.95,9802.0,110.8544,110.9614,110.4071,110.8155,9802.0
2024-02-07 10:40:00,113.87,114.31,113.71,114.31,5489.0,110.7377,111.1656,110.5822,111.1656,5489.0
2024-02-07 10:45:00,114.31,114.51,114.09,114.38,10188.0,111.1656,111.3601,110.9517,111.2337,10188.0
2024-02-07 10:50:00,114.31,114.31,114.0,114.13,9865.0,111.1656,111.1656,110.8642,110.9906,9865.0
2024-02-07 10:55:00,114.23,114.35,113.81,114.12,15488.0,111.0878,111.2045,110.6794,110.9809,15488.0
2024-02-07 11:00:00,114.12,114.22,113.87,114.02,6994.0,110.9809,111.0781,110.7377,110.8836,6994.0
2024-02-07 11:05:00,114.02,114.5,114.02,114.15,26088.0,110.8836,111.3504,110.8836,111.01,26088.0
2024-02-07 11:10:00,114.16,114.2,113.9,114.15,11025.0,111.0198,111.0587,110.7669,111.01,11025.0
2024-02-07 11:15:00,114.23,114.43,114.16,114.18,5260.0,111.0878,111.2823,111.0198,111.0392,5260.0
2024-02-07 11:20:00,114.22,114.26,113.95,114.13,6868.0,111.0781,111.117,110.8155,110.9906,6868.0
2024-02-07 11:25:00,114.16,114.29,114.09,114.17,9427.0,111.0198,111.1462,110.9517,111.0295,9427.0
2024-02-07 11:30:00,114.35,114.36,114.04,114.04,11809.0,111.2045,111.2143,110.9031,110.9031,11809.0
2024-02-07 11:35:00,114.01,114.12,113.91,114.1,6165.0,110.8739,110.9809,110.7766,110.9614,6165.0
2024-02-07 11:40:00,114.19,114.29,113.95,114.03,9943.0,111.0489,111.1462,110.8155,110.8933,9943.0
2024-02-07 11:45:00,114.03,114.05,113.8,113.84,11427.0,110.8933,110.9128,110.6697,110.7086,11427.0
2024-02-07 11:50:00,113.94,114.14,113.93,114.08,9067.0,110.8058,111.0003,110.7961,110.942,9067.0
2024-02-07 11:55:00,114.09,114.16,113.96,114.12,5517.0,110.9517,111.0198,110.8253,110.9809,5517.0
2024-02-07 12:00:00,114.14,114.14,113.91,114.02,6325.0,111.0003,111.0003,110.7766,110.8836,6325.0
2024-02-07 12:05:00,114.08,114.15,113.9,114.08,5911.0,110.942,111.01,110.7669,110.942,5911.0
2024-02-07 12:10:00,114.11,114.23,113.93,114.18,4151.0,110.9711,111.0878,110.7961,111.0392,4151.0
2024-02-07 12:15:00,114.18,114.52,114.17,114.5,5523.0,111.0392,111.3699,111.0295,111.3504,5523.0
2024-02-07 12:20:00,114.44,114.53,114.35,114.4,4987.0,111.2921,111.3796,111.2045,111.2532,4987.0
2024-02-07 12:25:00,114.36,114.45,114.31,114.37,7203.0,111.2143,111.3018,111.1656,111.224,7203.0
2024-02-07 12:30:00,114.32,114.5,114.09,114.32,8961.0,111.1754,111.3504,110.9517,111.1754,8961.0
2024-02-07 12:35:00,114.18,114.63,114.16,114.61,7550.0,111.0392,111.4768,111.0198,111.4574,7550.0
2024-02-07 12:40:00,114.6,114.81,114.46,114.8,29775.0,111.4477,111.6519,111.3115,111.6422,29775.0
2024-02-07 12:45:00,114.77,114.77,114.5,114.52,7236.0,111.613,111.613,111.3504,111.3699,7236.0
2024-02-07 12:50:00,114.6,114.91,114.55,114.9,10518.0,111.4477,111.7491,111.399,111.7394,10518.0
2024-02-07 12:55:00,114.91,115.1,114.9,115.05,24170.0,111.7491,111.9339,111.7394,111.8853,24170.0
2024-02-07 13:00:00,115.05,115.43,115.0,115.17,23061.0,111.8853,112.2548,111.8367,112.002,23061.0
2024-02-07 13:05:00,115.19,115.73,115.13,115.73,12536.0,112.0214,112.5466,111.9631,112.5466,12536.0
2024-02-07 13:10:00,115.75,115.98,115.72,115.81,11072.0,112.566,112.7897,112.5369,112.6244,11072.0
2024-02-07 13:15:00,115.81,115.84,115.39,115.41,10245.0,112.6244,112.6536,112.2159,112.2354,10245.0
2024-02-07 13:20:00,115.41,115.57,115.38,115.41,14145.0,112.2354,112.391,112.2062,112.2354,14145.0
2024-02-07 13:25:00,115.42,115.9,115.4,115.9,8991.0,112.2451,112.7119,112.2257,112.7119,8991.0
2024-02-07 13:30:00,115.87,115.99,115.59,115.66,11605.0,112.6827,112.7994,112.4104,112.4785,11605.0
2024-02-07 13:35:00,115.66,115.71,115.44,115.56,10324.0,112.4785,112.5271,112.2646,112.3813,10324.0
2024-02-07 13:40:00,115.52,115.52,114.91,115.09,10253.0,112.3424,112.3424,111.7491,111.9242,10253.0
2024-02-07 13:45:00,115.04,115.26,114.98,115.17,11013.0,111.8756,112.0895,111.8172,112.002,11013.0
2024-02-07 13:50:00,115.15,115.41,115.04,115.22,17492.0,111.9825,112.2354,111.8756,112.0506,17492.0
2024-02-07 13:55:00,115.23,115.27,114.96,115.0,9860.0,112.0603,112.0992,111.7978,111.8367,9860.0
2024-02-07 14:00:00,114.97,115.19,114.97,115.19,6194.0,111.8075,112.0214,111.8075,112.0214,6194.0
2024-02-07 14:05:00,115.23,115.37,115.13,115.34,8815.0,112.0603,112.1965,111.9631,112.1673,8815.0
2024-02-07 14:10:00,115.34,115.46,115.26,115.34,8287.0,112.1673,112.284,112.0895,112.1673,8287.0
2024-02-07 14:15:00,115.31,115.38,114.98,115.04,9305.0,112.1381,112.2062,111.8172,111.8756,9305.0
2024-02-07 14:20:00,114.97,115.32,114.97,115.29,9872.0,111.8075,112.1479,111.8075,112.1187,9872.0
2024-02-07 14:25:00,115.34,115.49,115.18,115.34,15548.0,112.1673,112.3132,112.0117,112.1673,15548.0
2024-02-07 14:30:00,115.31,115.34,115.03,115.16,7187.0,112.1381,112.1673,111.8658,111.9923,7187.0
2024-02-07 14:35:00,115.13,115.21,114.99,115.15,6006.0,111.9631,112.0409,111.8269,111.9825,6006.0
2024-02-07 14:40:00,115.18,115.45,115.18,115.4,5335.0,112.0117,112.2743,112.0117,112.2257,5335.0
2024-02-07 14:45:00,115.53,115.64,115.47,115.5,10533.0,112.3521,112.4591,112.2937,112.3229,10533.0
2024-02-07 14:50:00,115.52,115.6,115.39,115.46,7746.0,112.3424,112.4202,112.2159,112.284,7746.0
2024-02-07 14:55:00,115.53,115.58,115.44,115.52,15308.0,112.3521,112.4007,112.2646,112.3424,15308.0
2024-02-07 15:00:00,115.51,115.52,115.33,115.34,7333.0,112.3326,112.3424,112.1576,112.1673,7333.0
2024-02-07 15:05:00,115.4,115.4,115.08,115.17,19097.0,112.2257,112.2257,111.9145,112.002,19097.0
2024-02-07 15:10:00,115.17,115.41,115.13,115.32,8116.0,112.002,112.2354,111.9631,112.1479,8116.0
2024-02-07 15:15:00,115.34,115.35,115.1,115.22,11945.0,112.1673,112.177,111.9339,112.0506,11945.0
2024-02-07 15:20:00,115.21,115.22,115.01,115.16,8774.0,112.0409,112.0506,111.8464,111.9923,8774.0
2024-02-07 15:25:00,115.2,115.21,114.95,115.03,11317.0,112.0312,112.0409,111.788,111.8658,11317.0
2024-02-07 15:30:00,115.08,115.12,114.92,115.11,10745.0,111.9145,111.9534,111.7589,111.9436,10745.0
2024-02-07 15:35:00,115.09,115.18,115.03,115.17,14455.0,111.9242,112.0117,111.8658,112.002,14455.0
2024-02-07 15:40:00,115.2,115.39,115.17,115.39,16990.0,112.0312,112.2159,112.002,112.2159,16990.0
2024-02-07 15:45:00,115.41,115.41,114.84,114.88,46103.0,112.2354,112.2354,111.6811,111.72,46103.0
2024-02-07 15:50:00,114.91,114.95,114.59,114.82,48841.0,111.7491,111.788,111.4379,111.6616,48841.0
2024-02-07 15:55:00,114.81,115.28,114.81,115.0,106830.0,111.6519,112.109,111.6519,111.8367,106830.0
2024-02-08 09:30:00,114.07,114.21,112.28,113.4,55211.0,110.9322,111.0684,109.1915,110.2807,55211.0
2024-02-08 09:35:00,113.33,113.33,112.32,112.51,19666.0,110.2126,110.2126,109.2304,109.4152,19666.0
2024-02-08 09:40:00,112.66,113.03,112.39,112.86,14597.0,109.561,109.9209,109.2985,109.7555,14597.0
2024-02-08 09:45:00,112.83,113.21,112.77,112.91,18706.0,109.7264,110.0959,109.668,109.8042,18706.0
2024-02-08 09:50:00,112.94,113.35,112.91,113.3,9992.0,109.8333,110.2321,109.8042,110.1834,9992.0
2024-02-08 09:55:00,113.32,113.69,113.12,113.12,18168.0,110.2029,110.5627,110.0084,110.0084,18168.0
2024-02-08 10:00:00,113.21,113.42,112.94,113.4,15529.0,110.0959,110.3001,109.8333,110.2807,15529.0
2024-02-08 10:05:00,113.41,113.97,113.32,113.5,29191.0,110.2904,110.835,110.2029,110.3779,29191.0
2024-02-08 10:10:00,113.42,113.67,113.37,113.48,14018.0,110.3001,110.5433,110.2515,110.3585,14018.0
2024-02-08 10:15:00,113.5,114.0,113.45,113.8,20604.0,110.3779,110.8642,110.3293,110.6697,20604.0
2024-02-08 10:20:00,113.81,113.87,113.0,113.21,13408.0,110.6794,110.7377,109.8917,110.0959,13408.0
2024-02-08 10:25:00,113.02,113.32,113.01,113.13,11435.0,109.9111,110.2029,109.9014,110.0181,11435.0
2024-02-08 10:30:00,113.17,113.59,113.08,113.41,6423.0,110.057,110.4655,109.9695,110.2904,6423.0
2024-02-08 10:35:00,113.42,113.83,113.32,113.83,5792.0,110.3001,110.6988,110.2029,110.6988,5792.0
2024-02-08 10:40:00,113.77,113.83,113.47,113.83,6307.0,110.6405,110.6988,110.3488,110.6988,6307.0
2024-02-08 10:45:00,113.94,114.05,113.55,114.05,27894.0,110.8058,110.9128,110.4266,110.9128,27894.0
2024-02-08 10:50:00,113.99,114.48,113.9,114.4,44164.0,110.8544,111.331,110.7669,111.2532,44164.0
2024-02-08 10:55:00,114.41,114.5,113.81,114.16,21447.0,111.2629,111.3504,110.6794,111.0198,21447.0
2024-02-08 11:00:00,114.16,114.19,113.88,114.19,10638.0,111.0198,111.0489,110.7475,111.0489,10638.0
2024-02-08 11:05:00,114.13,114.67,114.13,114.62,11030.0,110.9906,111.5157,110.9906,111.4671,11030.0
2024-02-08 11:10:00,114.63,115.34,114.59,115.14,28972.0,111.4768,112.1673,111.4379,111.9728,28972.0
2024-02-08 11:15:00,115.21,115.22,114.32,114.43,22179.0,112.0409,112.0506,111.1754,111.2823,22179.0
2024-02-08 11:20:00,114.42,114.52,114.09,114.38,20340.0,111.2726,111.3699,110.9517,111.2337,20340.0
2024-02-08 11:25:00,114.38,114.57,114.07,114.17,15029.0,111.2337,111.4185,110.9322,111.0295,15029.0
2024-02-08 11:30:00,114.1,114.2,113.92,114.2,7800.0,110.9614,111.0587,110.7864,111.0587,7800.0
2024-02-08 11:35:00,114.18,114.61,114.12,114.61,8634.0,111.0392,111.4574,110.9809,111.4574,8634.0
2024-02-08 11:40:00,114.46,114.82,114.43,114.75,7902.0,111.3115,111.6616,111.2823,111.5935,7902.0
2024-02-08 11:45:00,114.78,114.83,114.51,114.51,13595.0,111.6227,111.6713,111.3601,111.3601,13595.0
2024-02-08 11:50:00,114.51,114.53,114.15,114.31,7208.0,111.3601,111.3796,111.01,111.1656,7208.0
2024-02-08 11:55:00,114.31,114.7,114.31,114.65,5775.0,111.1656,111.5449,111.1656,111.4963,5775.0
2024-02-08 12:00:00,114.62,114.62,114.32,114.43,13010.0,111.4671,111.4671,111.1754,111.2823,13010.0
2024-02-08 12:05:00,114.32,114.35,114.13,114.25,8701.0,111.1754,111.2045,110.9906,111.1073,8701.0
2024-02-08 12:10:00,114.21,114.69,114.2,114.69,4341.0,111.0684,111.5352,111.0587,111.5352,4341.0
2024-02-08 12:15:00,114.7,114.79,114.55,114.62,16808.0,111.5449,111.6324,111.399,111.4671,16808.0
2024-02-08 12:20:00,114.59,114.62,114.32,114.4,9704.0,111.4379,111.4671,111.1754,111.2532,9704.0
2024-02-08 12:25:00,114.27,114.57,114.26,114.57,10346.0,111.1267,111.4185,111.117,111.4185,10346.0
2024-02-08 12:30:00,114.53,114.57,114.36,114.48,9140.0,111.3796,111.4185,111.2143,111.331,9140.0
2024-02-08 12:35:00,114.49,114.65,114.34,114.64,7075.0,111.3407,111.4963,111.1948,111.4866,7075.0
2024-02-08 12:40:00,114.63,114.69,114.48,114.56,5528.0,111.4768,111.5352,111.331,111.4088,5528.0
2024-02-08 12:45:00,114.53,114.58,114.37,114.49,6061.0,111.3796,111.4282,111.224,111.3407,6061.0
2024-02-08 12:50:00,114.5,114.51,114.34,114.34,5988.0,111.3504,111.3601,111.1948,111.1948,5988.0
2024-02-08 12:55:00,114.37,114.4,114.13,114.22,12677.0,111.224,111.2532,110.9906,111.0781,12677.0
2024-02-08 13:00:00,114.2,114.67,114.13,114.45,16358.0,111.0587,111.5157,110.9906,111.3018,16358.0
2024-02-08 13:05:00,114.41,114.66,114.34,114.53,9273.0,111.2629,111.506,111.1948,111.3796,9273.0
2024-02-08 13:10:00,114.47,114.6,114.29,114.29,10752.0,111.3212,111.4477,111.1462,111.1462,10752.0
2024-02-08 13:15:00,114.31,114.37,114.16,114.21,6561.0,111.1656,111.224,111.0198,111.0684,6561.0
2024-02-08 13:20:00,114.19,114.29,114.09,114.22,10189.0,111.0489,111.1462,110.9517,111.0781,10189.0
2024-02-08 13:25:00,114.24,114.42,114.24,114.35,7750.0,111.0976,111.2726,111.0976,111.2045,7750.0
2024-02-08 13:30:00,114.35,114.6,114.28,114.58,8357.0,111.2045,111.4477,111.1365,111.4282,8357.0
2024-02-08 13:35:00,114.68,114.89,114.68,114.79,22905.0,111.5255,111.7297,111.5255,111.6324,22905.0
2024-02-08 13:40:00,114.79,115.05,114.71,114.89,17354.0,111.6324,111.8853,111.5546,111.7297,17354.0
2024-02-08 13:45:00,114.89,115.07,114.85,115.07,9042.0,111.7297,111.9047,111.6908,111.9047,9042.0
2024-02-08 13:50:00,115.03,115.03,114.73,114.81,11460.0,111.8658,111.8658,111.5741,111.6519,11460.0
2024-02-08 13:55:00,114.79,114.92,114.76,114.92,8547.0,111.6324,111.7589,111.6033,111.7589,8547.0
2024-02-08 14:00:00,114.89,115.0,114.8,114.82,4102.0,111.7297,111.8367,111.6422,111.6616,4102.0
2024-02-08 14:05:00,114.85,115.24,114.85,115.0,17819.0,111.6908,112.0701,111.6908,111.8367,17819.0
2024-02-08 14:10:00,115.01,115.13,114.94,115.07,31150.0,111.8464,111.9631,111.7783,111.9047,31150.0
2024-02-08 14:15:00,115.03,115.09,114.88,114.93,10147.0,111.8658,111.9242,111.72,111.7686,10147.0
2024-02-08 14:20:00,114.88,114.9,114.68,114.9,14387.0,111.72,111.7394,111.5255,111.7394,14387.0
2024-02-08 14:25:00,114.9,115.06,114.9,114.94,12584.0,111.7394,111.895,111.7394,111.7783,12584.0
2024-02-08 14:30:00,114.92,115.0,114.75,114.77,10095.0,111.7589,111.8367,111.5935,111.613,10095.0
2024-02-08 14:35:00,114.76,114.79,114.57,114.79,8220.0,111.6033,111.6324,111.4185,111.6324,8220.0
2024-02-08 14:40:00,114.75,114.96,114.73,114.92,13027.0,111.5935,111.7978,111.5741,111.7589,13027.0
2024-02-08 14:45:00,114.96,115.1,114.94,115.02,17609.0,111.7978,111.9339,111.7783,111.8561,17609.0
2024-02-08 14:50:00,115.02,115.15,114.99,115.12,11622.0,111.8561,111.9825,111.8269,111.9534,11622.0
2024-02-08 14:55:00,115.11,115.11,114.98,115.0,19536.0,111.9436,111.9436,111.8172,111.8367,19536.0
2024-02-08 15:00:00,115.0,115.32,114.98,115.13,31643.0,111.8367,112.1479,111.8172,111.9631,31643.0
2024-02-08 15:05:00,115.11,115.13,114.94,115.07,20524.0,111.9436,111.9631,111.7783,111.9047,20524.0
2024-02-08 15:10:00,115.07,115.16,114.95,114.96,43367.0,111.9047,111.9923,111.788,111.7978,43367.0
2024-02-08 15:15:00,114.96,115.07,114.77,114.82,19990.0,111.7978,111.9047,111.613,111.6616,19990.0
2024-02-08 15:20:00,114.81,114.96,114.61,114.63,13496.0,111.6519,111.7978,111.4574,111.4768,13496.0
2024-02-08 15:25:00,114.61,114.96,114.54,114.94,22900.0,111.4574,111.7978,111.3893,111.7783,22900.0
2024-02-08 15:30:00,114.94,115.03,114.72,114.72,32699.0,111.7783,111.8658,111.5644,111.5644,32699.0
2024-02-08 15:35:00,114.7,114.7,114.41,114.41,12447.0,111.5449,111.5449,111.2629,111.2629,12447.0
2024-02-08 15:40:00,114.46,114.61,114.4,114.43,23765.0,111.3115,111.4574,111.2532,111.2823,23765.0
2024-02-08 15:45:00,114.43,114.62,114.39,114.48,23416.0,111.2823,111.4671,111.2434,111.331,23416.0
2024-02-08 15:50:00,114.48,114.67,114.02,114.06,46940.0,111.331,111.5157,110.8836,110.9225,46940.0
2024-02-08 15:55:00,114.07,114.54,114.07,114.27,135087.0,110.9322,111.3893,110.9322,111.1267,135087.0
2024-02-09 09:30:00,113.5,116.07,113.13,115.15,159997.0,110.3779,112.8772,110.0181,111.9825,159997.0
2024-02-09 09:35:00,115.19,115.92,114.75,115.51,39740.0,112.0214,112.7314,111.5935,112.3326,39740.0
2024-02-09 09:40:00,115.51,115.83,114.94,115.3,39934.0,112.3326,112.6438,111.7783,112.1284,39934.0
2024-02-09 09:45:00,115.32,115.32,114.09,114.26,16315.0,112.1479,112.1479,110.9517,111.117,16315.0
2024-02-09 09:50:00,114.25,114.36,113.8,114.2,20472.0,111.1073,111.2143,110.6697,111.0587,20472.0
2024-02-09 09:55:00,114.28,114.51,113.66,114.32,32022.0,111.1365,111.3601,110.5335,111.1754,32022.0
2024-02-09 10:00:00,114.33,114.45,113.87,114.42,13638.0,111.1851,111.3018,110.7377,111.2726,13638.0
2024-02-09 10:05:00,114.47,115.0,114.23,114.99,23125.0,111.3212,111.8367,111.0878,111.8269,23125.0
2024-02-09 10:10:00,114.96,115.02,114.43,114.58,13187.0,111.7978,111.8561,111.2823,111.4282,13187.0
2024-02-09 10:15:00,114.32,114.32,113.71,113.78,12775.0,111.1754,111.1754,110.5822,110.6502,12775.0
2024-02-09 10:20:00,113.8,114.07,113.64,113.77,12737.0,110.6697,110.9322,110.5141,110.6405,12737.0
2024-02-09 10:25:00,113.72,114.33,113.64,114.26,13491.0,110.5919,111.1851,110.5141,111.117,13491.0
2024-02-09 10:30:00,114.32,114.35,114.03,114.35,9313.0,111.1754,111.2045,110.8933,111.2045,9313.0
2024-02-09 10:35:00,114.38,114.78,114.36,114.56,11671.0,111.2337,111.6227,111.2143,111.4088,11671.0
2024-02-09 10:40:00,114.55,114.6,114.29,114.33,12867.0,111.399,111.4477,111.1462,111.1851,12867.0
2024-02-09 10:45:00,114.27,114.52,114.17,114.17,5878.0,111.1267,111.3699,111.0295,111.0295,5878.0
2024-02-09 10:50:00,114.18,114.24,113.68,113.78,13698.0,111.0392,111.0976,110.553,110.6502,13698.0
2024-02-09 10:55:00,113.73,113.86,113.65,113.76,9021.0,110.6016,110.728,110.5238,110.6308,9021.0
2024-02-09 11:00:00,113.74,114.02,113.7,113.84,6856.0,110.6113,110.8836,110.5724,110.7086,6856.0
2024-02-09 11:05:00,113.79,113.91,113.73,113.81,9138.0,110.66,110.7766,110.6016,110.6794,9138.0
2024-02-09 11:10:00,113.81,114.09,113.8,113.92,15256.0,110.6794,110.9517,110.6697,110.7864,15256.0
2024-02-09 11:15:00,113.91,113.93,113.69,113.89,12874.0,110.7766,110.7961,110.5627,110.7572,12874.0
2024-02-09 11:20:00,113.94,113.95,113.72,113.76,9617.0,110.8058,110.8155,110.5919,110.6308,9617.0
2024-02-09 11:25:00,113.73,113.94,113.66,113.9,8213.0,110.6016,110.8058,110.5335,110.7669,8213.0
2024-02-09 11:30:00,113.87,114.08,113.79,114.07,7164.0,110.7377,110.942,110.66,110.9322,7164.0
2024-02-09 11:35:00,114.07,114.11,113.92,114.09,9019.0,110.9322,110.9711,110.7864,110.9517,9019.0
2024-02-09 11:40:00,114.15,114.31,114.14,114.26,4353.0,111.01,111.1656,111.0003,111.117,4353.0
2024-02-09 11:45:00,114.28,114.69,114.27,114.67,7898.0,111.1365,111.5352,111.1267,111.5157,7898.0
2024-02-09 11:50:00,114.64,114.74,114.43,114.43,19583.0,111.4866,111.5838,111.2823,111.2823,19583.0
2024-02-09 11:55:00,114.51,114.73,114.37,114.71,11685.0,111.3601,111.5741,111.224,111.5546,11685.0
2024-02-09 12:00:00,114.69,114.73,114.53,114.56,6660.0,111.5352,111.5741,111.3796,111.4088,6660.0
2024-02-09 12:05:00,114.53,114.78,114.51,114.78,10222.0,111.3796,111.6227,111.3601,111.6227,10222.0
2024-02-09 12:10:00,114.78,114.91,114.69,114.86,7412.0,111.6227,111.7491,111.5352,111.7005,7412.0
2024-02-09 12:15:00,114.84,114.97,114.72,114.96,7559.0,111.6811,111.8075,111.5644,111.7978,7559.0
2024-02-09 12:20:00,114.96,115.02,114.73,114.73,12730.0,111.7978,111.8561,111.5741,111.5741,12730.0
2024-02-09 12:25:00,114.82,115.09,114.78,115.09,7611.0,111.6616,111.9242,111.6227,111.9242,7611.0
2024-02-09 12:30:00,115.11,115.15,114.96,115.0,15158.0,111.9436,111.9825,111.7978,111.8367,15158.0
2024-02-09 12:35:00,114.96,115.1,114.86,115.07,8029.0,111.7978,111.9339,111.7005,111.9047,8029.0
2024-02-09 12:40:00,115.13,115.3,115.12,115.23,30966.0,111.9631,112.1284,111.9534,112.0603,30966.0
2024-02-09 12:45:00,115.23,115.46,115.1,115.26,13886.0,112.0603,112.284,111.9339,112.0895,13886.0
2024-02-09 12:50:00,115.19,115.37,115.15,115.35,3460.0,112.0214,112.1965,111.9825,112.177,3460.0
2024-02-09 12:55:00,115.3,115.59,115.27,115.43,9167.0,112.1284,112.4104,112.0992,112.2548,9167.0
2024-02-09 13:00:00,115.47,115.71,115.42,115.7,11678.0,112.2937,112.5271,112.2451,112.5174,11678.0
2024-02-09 13:05:00,115.64,115.7,115.47,115.62,10954.0,112.4591,112.5174,112.2937,112.4396,10954.0
2024-02-09 13:10:00,115.65,115.89,115.59,115.78,5482.0,112.4688,112.7022,112.4104,112.5952,5482.0
2024-02-09 13:15:00,115.74,115.85,115.55,115.85,18058.0,112.5563,112.6633,112.3715,112.6633,18058.0
2024-02-09 13:20:00,115.9,116.1,115.87,116.09,13566.0,112.7119,112.9064,112.6827,112.8967,13566.0
2024-02-09 13:25:00,116.11,116.19,114.75,115.98,523720.0,112.9161,112.9939,111.5935,112.7897,523720.0
2024-02-09 13:30:00,115.99,115.99,115.73,115.74,11163.0,112.7994,112.7994,112.5466,112.5563,11163.0
2024-02-09 13:35:00,115.76,115.89,115.67,115.79,5709.0,112.5758,112.7022,112.4882,112.6049,5709.0
2024-02-09 13:40:00,115.8,116.09,115.75,115.96,9390.0,112.6147,112.8967,112.566,112.7703,9390.0
2024-02-09 13:45:00,116.01,116.08,115.91,116.06,6310.0,112.8189,112.887,112.7216,112.8675,6310.0
2024-02-09 13:50:00,116.04,116.07,115.79,115.98,8329.0,112.8481,112.8772,112.6049,112.7897,8329.0
2024-02-09 13:55:00,115.96,115.97,115.61,115.61,7892.0,112.7703,112.78,112.4299,112.4299,7892.0
2024-02-09 14:00:00,115.7,115.82,115.58,115.71,6609.0,112.5174,112.6341,112.4007,112.5271,6609.0
2024-02-09 14:05:00,115.65,115.68,115.54,115.58,5797.0,112.4688,112.498,112.3618,112.4007,5797.0
2024-02-09 14:10:00,115.62,115.7,115.61,115.63,2515.0,112.4396,112.5174,112.4299,112.4493,2515.0
2024-02-09 14:15:00,115.66,115.66,115.44,115.57,13620.0,112.4785,112.4785,112.2646,112.391,13620.0
2024-02-09 14:20:00,115.59,115.59,115.38,115.39,6595.0,112.4104,112.4104,112.2062,112.2159,6595.0
2024-02-09 14:25:00,115.38,115.49,115.38,115.42,4073.0,112.2062,112.3132,112.2062,112.2451,4073.0
2024-02-09 14:30:00,115.43,115.5,115.3,115.38,5791.0,112.2548,112.3229,112.1284,112.2062,5791.0
2024-02-09 14:35:00,115.35,115.38,115.22,115.38,6458.0,112.177,112.2062,112.0506,112.2062,6458.0
2024-02-09 14:40:00,115.38,115.59,115.35,115.55,15865.0,112.2062,112.4104,112.177,112.3715,15865.0
2024-02-09 14:45:00,115.56,115.68,115.51,115.53,5871.0,112.3813,112.498,112.3326,112.3521,5871.0
2024-02-09 14:50:00,115.53,115.54,115.27,115.33,9895.0,112.3521,112.3618,112.0992,112.1576,9895.0
2024-02-09 14:55:00,115.3,115.41,115.15,115.18,9803.0,112.1284,112.2354,111.9825,112.0117,9803.0
2024-02-09 15:00:00,115.15,115.19,115.03,115.19,9937.0,111.9825,112.0214,111.8658,112.0214,9937.0
2024-02-09 15:05:00,115.2,115.25,115.03,115.09,9625.0,112.0312,112.0798,111.8658,111.9242,9625.0
2024-02-09 15:10:00,115.13,115.31,115.12,115.26,10733.0,111.9631,112.1381,111.9534,112.0895,10733.0
2024-02-09 15:15:00,115.25,115.41,115.24,115.34,6820.0,112.0798,112.2354,112.0701,112.1673,6820.0
2024-02-09 15:20:00,115.36,115.45,115.31,115.41,5306.0,112.1868,112.2743,112.1381,112.2354,5306.0
2024-02-09 15:25:00,115.43,115.55,115.41,115.46,10228.0,112.2548,112.3715,112.2354,112.284,10228.0
2024-02-09 15:30:00,115.45,115.48,115.21,115.22,14898.0,112.2743,112.3035,112.0409,112.0506,14898.0
2024-02-09 15:35:00,115.23,115.31,115.17,115.17,7809.0,112.0603,112.1381,112.002,112.002,7809.0
2024-02-09 15:40:00,115.2,115.29,115.1,115.1,27767.0,112.0312,112.1187,111.9339,111.9339,27767.0
2024-02-09 15:45:00,115.11,115.48,115.07,115.43,24436.0,111.9436,112.3035,111.9047,112.2548,24436.0
2024-02-09 15:50:00,115.46,115.64,115.32,115.62,31395.0,112.284,112.4591,112.1479,112.4396,31395.0
2024-02-09 15:55:00,115.65,115.88,115.65,115.77,117270.0,112.4688,112.6925,112.4688,112.5855,117270.0
2024-02-12 09:30:00,115.75,116.99,115.65,116.45,68680.0,112.566,113.7719,112.4688,113.2468,68680.0
2024-02-12 09:35:00,116.38,117.69,116.15,117.57,24596.0,113.1787,114.4527,112.955,114.336,24596.0
2024-02-12 09:40:00,117.64,118.42,117.63,118.34,39011.0,114.404,115.1626,114.3943,115.0848,39011.0
2024-02-12 09:45:00,118.5,118.5,117.92,118.21,50288.0,115.2404,115.2404,114.6763,114.9584,50288.0
2024-02-12 09:50:00,118.18,118.98,118.14,118.88,49655.0,114.9292,115.7072,114.8903,115.6099,49655.0
2024-02-12 09:55:00,118.88,119.36,118.8,119.06,29816.0,115.6099,116.0767,115.5321,115.785,29816.0
2024-02-12 10:00:00,119.02,119.13,118.66,118.9,23853.0,115.7461,115.8531,115.396,115.6294,23853.0
2024-02-12 10:05:00,118.89,119.64,118.81,119.3,43702.0,115.6197,116.349,115.5419,116.0184,43702.0
2024-02-12 10:10:00,119.22,119.22,118.33,118.55,31111.0,115.9406,115.9406,115.0751,115.289,31111.0
2024-02-12 10:15:00,118.57,118.69,118.12,118.68,32731.0,115.3085,115.4252,114.8708,115.4154,32731.0
2024-02-12 10:20:00,118.62,118.98,118.56,118.91,38438.0,115.3571,115.7072,115.2987,115.6391,38438.0
2024-02-12 10:25:00,118.93,119.29,118.86,119.16,23238.0,115.6586,116.0087,115.5905,115.8822,23238.0
2024-02-12 10:30:00,119.17,119.59,119.0,119.14,34392.0,115.892,116.3004,115.7266,115.8628,34392.0
2024-02-12 10:35:00,119.1,119.59,119.1,119.42,22318.0,115.8239,116.3004,115.8239,116.1351,22318.0
2024-02-12 10:40:00,119.4,119.5,118.9,119.19,16075.0,116.1156,116.2129,115.6294,115.9114,16075.0
2024-02-12 10:45:00,119.24,119.8,119.11,119.64,28067.0,115.96,116.5046,115.8336,116.349,28067.0
2024-02-12 10:50:00,119.63,120.11,119.4,119.44,26121.0,116.3393,116.8061,116.1156,116.1545,26121.0
2024-02-12 10:55:00,119.41,119.99,119.41,119.53,20664.0,116.1254,116.6894,116.1254,116.2421,20664.0
2024-02-12 11:00:00,119.57,119.79,119.46,119.7,22069.0,116.281,116.4949,116.174,116.4074,22069.0
2024-02-12 11:05:00,119.7,120.05,119.65,120.01,34223.0,116.4074,116.7478,116.3588,116.7089,34223.0
2024-02-12 11:10:00,120.03,120.06,119.55,119.83,18902.0,116.7283,116.7575,116.2615,116.5338,18902.0
2024-02-12 11:15:00,119.81,119.94,119.6,119.74,11871.0,116.5144,116.6408,116.3101,116.4463,11871.0
2024-02-12 11:20:00,119.76,120.34,119.66,120.34,11732.0,116.4657,117.0298,116.3685,117.0298,11732.0
2024-02-12 11:25:00,120.3,120.71,120.2,120.4,26046.0,116.9909,117.3896,116.8936,117.0881,26046.0
2024-02-12 11:30:00,120.41,120.72,120.37,120.42,23166.0,117.0979,117.3993,117.059,117.1076,23166.0
2024-02-12 11:35:00,120.37,120.52,120.2,120.25,19487.0,117.059,117.2048,116.8936,116.9423,19487.0
2024-02-12 11:40:00,120.25,120.43,120.17,120.43,41682.0,116.9423,117.1173,116.8645,117.1173,41682.0
2024-02-12 11:45:00,120.44,120.57,120.22,120.53,13617.0,117.127,117.2535,116.9131,117.2146,13617.0
2024-02-12 11:50:00,120.57,120.68,120.51,120.6,19521.0,117.2535,117.3604,117.1951,117.2826,19521.0
2024-02-12 11:55:00,120.68,121.0,120.65,120.87,14562.0,117.3604,117.6716,117.3313,117.5452,14562.0
2024-02-12 12:00:00,120.88,120.95,120.66,120.85,11479.0,117.5549,117.623,117.341,117.5257,11479.0
2024-02-12 12:05:00,120.84,121.08,120.79,120.79,10285.0,117.516,117.7494,117.4674,117.4674,10285.0
2024-02-12 12:10:00,120.8,120.96,120.7,120.84,8557.0,117.4771,117.6327,117.3799,117.516,8557.0
2024-02-12 12:15:00,120.81,121.36,120.78,121.35,15550.0,117.4868,118.0217,117.4577,118.012,15550.0
2024-02-12 12:20:00,121.38,121.51,121.17,121.23,30499.0,118.0412,118.1676,117.8369,117.8953,30499.0
2024-02-12 12:25:00,121.22,121.67,121.06,121.58,13656.0,117.8856,118.3232,117.73,118.2357,13656.0
2024-02-12 12:30:00,121.56,121.71,121.32,121.61,10401.0,118.2162,118.3621,117.9828,118.2648,10401.0
2024-02-12 12:35:00,121.62,121.69,121.42,121.61,11870.0,118.2746,118.3426,118.0801,118.2648,11870.0
2024-02-12 12:40:00,121.55,121.58,121.13,121.38,20446.0,118.2065,118.2357,117.798,118.0412,20446.0
2024-02-12 12:45:00,121.47,121.78,121.47,121.69,10840.0,118.1287,118.4302,118.1287,118.3426,10840.0
2024-02-12 12:50:00,121.69,121.78,121.6,121.76,12533.0,118.3426,118.4302,118.2551,118.4107,12533.0
2024-02-12 12:55:00,121.8,122.12,121.74,122.03,22528.0,118.4496,118.7608,118.3913,118.6733,22528.0
2024-02-12 13:00:00,122.05,122.07,121.7,121.71,14155.0,118.6927,118.7122,118.3524,118.3621,14155.0
2024-02-12 13:05:00,121.74,122.0,121.71,121.97,20847.0,118.3913,118.6441,118.3621,118.6149,20847.0
2024-02-12 13:10:00,122.06,122.38,122.0,122.18,27504.0,118.7025,119.0137,118.6441,118.8192,27504.0
2024-02-12 13:15:00,122.18,122.45,122.18,122.41,33192.0,118.8192,119.0817,118.8192,119.0428,33192.0
2024-02-12 13:20:00,122.41,122.65,122.04,122.23,16144.0,119.0428,119.2762,118.683,118.8678,16144.0
2024-02-12 13:25:00,122.19,122.27,121.96,121.97,36780.0,118.8289,118.9067,118.6052,118.6149,36780.0
2024-02-12 13:30:00,121.96,122.18,121.84,121.93,20649.0,118.6052,118.8192,118.4885,118.576,20649.0
2024-02-12 13:35:00,121.85,121.95,121.31,121.41,14681.0,118.4982,118.5955,117.9731,118.0703,14681.0
2024-02-12 13:40:00,121.34,121.61,121.32,121.44,18093.0,118.0023,118.2648,117.9828,118.0995,18093.0
2024-02-12 13:45:00,121.48,121.74,121.48,121.7,12845.0,118.1384,118.3913,118.1384,118.3524,12845.0
2024-02-12 13:50:00,121.65,121.69,121.22,121.29,10338.0,118.3037,118.3426,117.8856,117.9536,10338.0
2024-02-12 13:55:00,121.29,121.35,121.08,121.14,15794.0,117.9536,118.012,117.7494,117.8078,15794.0
2024-02-12 14:00:00,121.07,121.11,120.9,121.02,6961.0,117.7397,117.7786,117.5744,117.6911,6961.0
2024-02-12 14:05:00,120.99,121.08,120.75,120.95,9165.0,117.6619,117.7494,117.4285,117.623,9165.0
2024-02-12 14:10:00,120.97,121.06,120.91,120.92,9166.0,117.6424,117.73,117.5841,117.5938,9166.0
2024-02-12 14:15:00,120.94,120.94,120.05,120.05,18527.0,117.6133,117.6133,116.7478,116.7478,18527.0
2024-02-12 14:20:00,120.04,120.65,120.04,120.43,28826.0,116.738,117.3313,116.738,117.1173,28826.0
2024-02-12 14:25:00,120.43,120.76,120.27,120.62,19185.0,117.1173,117.4382,116.9617,117.3021,19185.0
2024-02-12 14:30:00,120.58,120.71,120.32,120.4,11108.0,117.2632,117.3896,117.0103,117.0881,11108.0
2024-02-12 14:35:00,120.3,120.79,120.29,120.79,18385.0,116.9909,117.4674,116.9812,117.4674,18385.0
2024-02-12 14:40:00,120.73,121.06,120.72,121.05,14711.0,117.409,117.73,117.3993,117.7202,14711.0
2024-02-12 14:45:00,121.0,121.23,120.92,121.0,14904.0,117.6716,117.8953,117.5938,117.6716,14904.0
2024-02-12 14:50:00,121.0,121.03,120.81,120.94,13268.0,117.6716,117.7008,117.4868,117.6133,13268.0
2024-02-12 14:55:00,120.84,120.92,120.66,120.82,13244.0,117.516,117.5938,117.341,117.4966,13244.0
2024-02-12 15:00:00,120.82,121.19,120.8,121.03,23194.0,117.4966,117.8564,117.4771,117.7008,23194.0
2024-02-12 15:05:00,120.95,121.15,120.83,120.83,21072.0,117.623,117.8175,117.5063,117.5063,21072.0
2024-02-12 15:10:00,120.87,120.87,120.62,120.76,9244.0,117.5452,117.5452,117.3021,117.4382,9244.0
2024-02-12 15:15:00,120.69,120.77,120.56,120.75,9870.0,117.3702,117.4479,117.2437,117.4285,9870.0
2024-02-12 15:20:00,120.7,120.7,120.39,120.45,10450.0,117.3799,117.3799,117.0784,117.1368,10450.0
2024-02-12 15:25:00,120.4,120.54,120.33,120.37,13395.0,117.0881,117.2243,117.0201,117.059,13395.0
2024-02-12 15:30:00,120.42,120.75,120.32,120.71,12338.0,117.1076,117.4285,117.0103,117.3896,12338.0
2024-02-12 15:35:00,120.77,120.96,120.69,120.92,12405.0,117.4479,117.6327,117.3702,117.5938,12405.0
2024-02-12 15:40:00,120.88,121.03,120.81,120.93,24735.0,117.5549,117.7008,117.4868,117.6035,24735.0
2024-02-12 15:45:00,120.91,120.95,120.6,120.6,31038.0,117.5841,117.623,117.2826,117.2826,31038.0
2024-02-12 15:50:00,120.63,120.67,120.27,120.31,47871.0,117.3118,117.3507,116.9617,117.0006,47871.0
2024-02-12 15:55:00,120.32,120.37,120.01,120.09,132557.0,117.0103,117.059,116.7089,116.7867,132557.0
2024-02-13 09:30:00,114.0,114.09,112.34,114.09,196362.0,110.8642,110.9517,109.2498,110.9517,196362.0
2024-02-13 09:35:00,114.23,114.82,113.82,114.47,55748.0,111.0878,111.6616,110.6891,111.3212,55748.0
2024-02-13 09:40:00,114.41,114.47,113.31,113.7,41748.0,111.2629,111.3212,110.1932,110.5724,41748.0
2024-02-13 09:45:00,113.66,113.7,112.88,113.48,60108.0,110.5335,110.5724,109.775,110.3585,60108.0
2024-02-13 09:50:00,113.53,113.8,113.25,113.4,46748.0,110.4071,110.6697,110.1348,110.2807,46748.0
2024-02-13 09:55:00,113.49,113.5,112.38,112.5,31527.0,110.3682,110.3779,109.2887,109.4054,31527.0
2024-02-13 10:00:00,112.48,113.23,111.95,112.73,45522.0,109.386,110.1154,108.8706,109.6291,45522.0
2024-02-13 10:05:00,112.67,112.82,111.82,111.9,41635.0,109.5708,109.7166,108.7441,108.8219,41635.0
2024-02-13 10:10:00,111.86,112.02,111.38,111.81,50717.0,108.783,108.9386,108.3162,108.7344,50717.0
2024-02-13 10:15:00,111.84,112.1,111.53,111.76,52171.0,108.7636,109.0164,108.4621,108.6858,52171.0
2024-02-13 10:20:00,111.82,111.95,111.17,111.31,51659.0,108.7441,108.8706,108.112,108.2482,51659.0
2024-02-13 10:25:00,111.37,112.25,111.2,112.11,34422.0,108.3065,109.1623,108.1412,109.0262,34422.0
2024-02-13 10:30:00,112.0,112.07,111.5,111.67,23989.0,108.9192,108.9873,108.4329,108.5983,23989.0
2024-02-13 10:35:00,111.66,111.98,111.35,111.98,26954.0,108.5885,108.8997,108.2871,108.8997,26954.0
2024-02-13 10:40:00,111.9,112.5,111.62,112.18,33717.0,108.8219,109.4054,108.5496,109.0942,33717.0
2024-02-13 10:45:00,112.11,112.35,111.89,112.1,33795.0,109.0262,109.2596,108.8122,109.0164,33795.0
2024-02-13 10:50:00,112.19,112.53,112.1,112.35,23886.0,109.104,109.4346,109.0164,109.2596,23886.0
2024-02-13 10:55:00,112.45,112.45,112.15,112.34,28275.0,109.3568,109.3568,109.0651,109.2498,28275.0
2024-02-13 11:00:00,112.36,112.66,111.96,112.34,35300.0,109.2693,109.561,108.8803,109.2498,35300.0
2024-02-13 11:05:00,112.36,112.83,112.21,112.78,41681.0,109.2693,109.7264,109.1234,109.6777,41681.0
2024-02-13 11:10:00,112.72,113.52,112.72,113.52,92535.0,109.6194,110.3974,109.6194,110.3974,92535.0
2024-02-13 11:15:00,113.55,113.82,113.35,113.75,68262.0,110.4266,110.6891,110.2321,110.6211,68262.0
2024-02-13 11:20:00,113.73,114.53,113.63,114.43,117668.0,110.6016,111.3796,110.5044,111.2823,117668.0
2024-02-13 11:25:00,114.47,114.69,114.33,114.6,75183.0,111.3212,111.5352,111.1851,111.4477,75183.0
2024-02-13 11:30:00,114.59,114.73,114.44,114.64,41006.0,111.4379,111.5741,111.2921,111.4866,41006.0
2024-02-13 11:35:00,114.64,114.71,113.87,114.09,37290.0,111.4866,111.5546,110.7377,110.9517,37290.0
2024-02-13 11:40:00,114.14,114.26,113.49,113.82,50788.0,111.0003,111.117,110.3682,110.6891,50788.0
2024-02-13 11:45:00,113.82,113.9,113.55,113.58,21404.0,110.6891,110.7669,110.4266,110.4557,21404.0
2024-02-13 11:50:00,113.54,113.71,113.23,113.35,16091.0,110.4168,110.5822,110.1154,110.2321,16091.0
2024-02-13 11:55:00,113.31,113.45,113.05,113.31,16150.0,110.1932,110.3293,109.9403,110.1932,16150.0
2024-02-13 12:00:00,113.33,113.61,113.26,113.61,24769.0,110.2126,110.4849,110.1445,110.4849,24769.0
2024-02-13 12:05:00,113.55,113.65,113.18,113.64,11583.0,110.4266,110.5238,110.0667,110.5141,11583.0
2024-02-13 12:10:00,113.69,113.95,113.38,113.95,16284.0,110.5627,110.8155,110.2612,110.8155,16284.0
2024-02-13 12:15:00,113.88,113.94,113.2,113.49,15995.0,110.7475,110.8058,110.0862,110.3682,15995.0
2024-02-13 12:20:00,113.44,113.52,113.34,113.52,7019.0,110.3196,110.3974,110.2223,110.3974,7019.0
2024-02-13 12:25:00,113.45,113.5,113.22,113.43,6414.0,110.3293,110.3779,110.1056,110.3099,6414.0
2024-02-13 12:30:00,113.49,113.78,113.36,113.67,7877.0,110.3682,110.6502,110.2418,110.5433,7877.0
2024-02-13 12:35:00,113.65,113.93,113.47,113.91,10096.0,110.5238,110.7961,110.3488,110.7766,10096.0
2024-02-13 12:40:00,113.95,113.97,113.64,113.81,15466.0,110.8155,110.835,110.5141,110.6794,15466.0
2024-02-13 12:45:00,113.84,113.85,113.14,113.2,27217.0,110.7086,110.7183,110.0278,110.0862,27217.0
2024-02-13 12:50:00,113.2,113.26,112.71,112.87,29332.0,110.0862,110.1445,109.6097,109.7653,29332.0
2024-02-13 12:55:00,112.86,112.98,112.7,112.91,14465.0,109.7555,109.8722,109.5999,109.8042,14465.0
2024-02-13 13:00:00,112.86,113.13,112.49,113.06,17089.0,109.7555,110.0181,109.3957,109.95,17089.0
2024-02-13 13:05:00,113.18,113.18,112.74,112.82,10804.0,110.0667,110.0667,109.6388,109.7166,10804.0
2024-02-13 13:10:00,112.82,112.82,112.51,112.74,11320.0,109.7166,109.7166,109.4152,109.6388,11320.0
2024-02-13 13:15:00,112.73,112.9,112.63,112.87,8210.0,109.6291,109.7944,109.5319,109.7653,8210.0
2024-02-13 13:20:00,112.87,112.94,112.49,112.56,9377.0,109.7653,109.8333,109.3957,109.4638,9377.0
2024-02-13 13:25:00,112.61,112.63,112.29,112.35,15405.0,109.5124,109.5319,109.2012,109.2596,15405.0
2024-02-13 13:30:00,112.3,112.48,112.28,112.44,9285.0,109.2109,109.386,109.1915,109.3471,9285.0
2024-02-13 13:35:00,112.44,112.57,112.2,112.57,13862.0,109.3471,109.4735,109.1137,109.4735,13862.0
2024-02-13 13:40:00,112.49,112.67,112.33,112.67,14124.0,109.3957,109.5708,109.2401,109.5708,14124.0
2024-02-13 13:45:00,112.61,112.7,112.55,112.61,11563.0,109.5124,109.5999,109.4541,109.5124,11563.0
2024-02-13 13:50:00,112.64,112.78,112.38,112.38,24698.0,109.5416,109.6777,109.2887,109.2887,24698.0
2024-02-13 13:55:00,112.43,112.43,112.1,112.16,10956.0,109.3374,109.3374,109.0164,109.0748,10956.0
2024-02-13 14:00:00,112.16,112.44,112.07,112.36,19191.0,109.0748,109.3471,108.9873,109.2693,19191.0
2024-02-13 14:05:00,112.41,112.41,111.95,112.08,20913.0,109.3179,109.3179,108.8706,108.997,20913.0
2024-02-13 14:10:00,112.06,112.19,111.82,112.12,19009.0,108.9775,109.104,108.7441,109.0359,19009.0
2024-02-13 14:15:00,112.04,112.13,111.91,112.0,25686.0,108.9581,109.0456,108.8317,108.9192,25686.0
2024-02-13 14:20:00,111.96,112.05,111.9,111.95,22896.0,108.8803,108.9678,108.8219,108.8706,22896.0
2024-02-13 14:25:00,111.95,111.96,111.59,111.78,37754.0,108.8706,108.8803,108.5205,108.7052,37754.0
2024-02-13 14:30:00,111.76,112.24,111.75,112.23,18709.0,108.6858,109.1526,108.6761,109.1429,18709.0
2024-02-13 14:35:00,112.23,112.24,111.98,112.08,10289.0,109.1429,109.1526,108.8997,108.997,10289.0
2024-02-13 14:40:00,112.13,112.32,112.08,112.21,16529.0,109.0456,109.2304,108.997,109.1234,16529.0
2024-02-13 14:45:00,112.21,112.24,111.71,111.75,10865.0,109.1234,109.1526,108.6372,108.6761,10865.0
2024-02-13 14:50:00,111.72,111.83,111.56,111.68,27553.0,108.6469,108.7539,108.4913,108.608,27553.0
2024-02-13 14:55:00,111.63,111.83,111.42,111.56,24892.0,108.5594,108.7539,108.3551,108.4913,24892.0
2024-02-13 15:00:00,111.58,111.74,111.46,111.56,21030.0,108.5107,108.6663,108.394,108.4913,21030.0
2024-02-13 15:05:00,111.65,111.9,111.65,111.9,12839.0,108.5788,108.8219,108.5788,108.8219,12839.0
2024-02-13 15:10:00,111.89,111.96,111.8,111.83,17547.0,108.8122,108.8803,108.7247,108.7539,17547.0
2024-02-13 15:15:00,111.83,111.89,111.68,111.83,21103.0,108.7539,108.8122,108.608,108.7539,21103.0
2024-02-13 15:20:00,111.81,111.92,111.72,111.81,25241.0,108.7344,108.8414,108.6469,108.7344,25241.0
2024-02-13 15:25:00,111.83,112.06,111.71,112.04,42645.0,108.7539,108.9775,108.6372,108.9581,42645.0
2024-02-13 15:30:00,112.04,112.31,111.9,112.31,36042.0,108.9581,109.2207,108.8219,109.2207,36042.0
2024-02-13 15:35:00,112.28,112.32,112.02,112.02,23116.0,109.1915,109.2304,108.9386,108.9386,23116.0
2024-02-13 15:40:00,112.01,112.28,111.98,112.21,28509.0,108.9289,109.1915,108.8997,109.1234,28509.0
2024-02-13 15:45:00,112.23,112.48,112.15,112.18,41256.0,109.1429,109.386,109.0651,109.0942,41256.0
2024-02-13 15:50:00,112.18,112.28,111.95,112.2,75722.0,109.0942,109.1915,108.8706,109.1137,75722.0
2024-02-13 15:55:00,112.18,112.45,112.16,112.2,159190.0,109.0942,109.3568,109.0748,109.1137,159190.0
2024-02-14 09:30:00,113.73,113.76,111.83,112.28,79998.0,110.6016,110.6308,108.7539,109.1915,79998.0
2024-02-14 09:35:00,112.35,113.39,112.13,113.15,21460.0,109.2596,110.271,109.0456,110.0376,21460.0
2024-02-14 09:40:00,113.2,113.35,112.0,112.69,24802.0,110.0862,110.2321,108.9192,109.5902,24802.0
2024-02-14 09:45:00,112.8,113.08,112.43,112.74,34574.0,109.6972,109.9695,109.3374,109.6388,34574.0
2024-02-14 09:50:00,112.79,114.26,112.68,114.25,42378.0,109.6875,111.117,109.5805,111.1073,42378.0
2024-02-14 09:55:00,114.25,114.39,113.34,113.37,57164.0,111.1073,111.2434,110.2223,110.2515,57164.0
2024-02-14 10:00:00,113.39,113.49,113.09,113.32,21584.0,110.271,110.3682,109.9792,110.2029,21584.0
2024-02-14 10:05:00,113.32,113.65,113.09,113.13,26674.0,110.2029,110.5238,109.9792,110.0181,26674.0
2024-02-14 10:10:00,113.19,113.53,112.91,112.92,22423.0,110.0765,110.4071,109.8042,109.8139,22423.0
2024-02-14 10:15:00,112.97,113.09,112.76,113.05,32959.0,109.8625,109.9792,109.6583,109.9403,32959.0
2024-02-14 10:20:00,113.09,113.57,113.09,113.2,31217.0,109.9792,110.446,109.9792,110.0862,31217.0
2024-02-14 10:25:00,113.25,113.27,112.56,112.61,12163.0,110.1348,110.1543,109.4638,109.5124,12163.0
2024-02-14 10:30:00,112.58,112.68,112.3,112.52,21384.0,109.4832,109.5805,109.2109,109.4249,21384.0
2024-02-14 10:35:00,112.55,112.74,112.13,112.29,21248.0,109.4541,109.6388,109.0456,109.2012,21248.0
2024-02-14 10:40:00,112.12,112.18,111.85,112.08,25193.0,109.0359,109.0942,108.7733,108.997,25193.0
2024-02-14 10:45:00,112.17,112.72,112.03,112.65,10719.0,109.0845,109.6194,108.9484,109.5513,10719.0
2024-02-14 10:50:00,112.66,112.72,112.15,112.37,10324.0,109.561,109.6194,109.0651,109.279,10324.0
2024-02-14 10:55:00,112.31,112.5,112.1,112.28,8438.0,109.2207,109.4054,109.0164,109.1915,8438.0
2024-02-14 11:00:00,112.31,112.76,111.98,112.59,15749.0,109.2207,109.6583,108.8997,109.493,15749.0
2024-02-14 11:05:00,112.7,112.71,112.17,112.25,26634.0,109.5999,109.6097,109.0845,109.1623,26634.0
2024-02-14 11:10:00,112.26,112.4,112.1,112.22,35452.0,109.172,109.3082,109.0164,109.1331,35452.0
2024-02-14 11:15:00,112.2,112.78,112.08,112.78,54908.0,109.1137,109.6777,108.997,109.6777,54908.0
2024-02-14 11:20:00,112.89,113.16,112.6,112.93,26880.0,109.7847,110.0473,109.5027,109.8236,26880.0
2024-02-14 11:25:00,113.06,113.3,112.96,113.13,34694.0,109.95,110.1834,109.8528,110.0181,34694.0
2024-02-14 11:30:00,113.16,113.4,113.04,113.34,14737.0,110.0473,110.2807,109.9306,110.2223,14737.0
2024-02-14 11:35:00,113.38,113.64,113.32,113.58,16829.0,110.2612,110.5141,110.2029,110.4557,16829.0
2024-02-14 11:40:00,113.57,113.61,113.26,113.44,8738.0,110.446,110.4849,110.1445,110.3196,8738.0
2024-02-14 11:45:00,113.29,113.3,113.0,113.04,15351.0,110.1737,110.1834,109.8917,109.9306,15351.0
2024-02-14 11:50:00,112.92,113.06,112.68,112.68,20837.0,109.8139,109.95,109.5805,109.5805,20837.0
2024-02-14 11:55:00,112.7,112.82,112.42,112.52,10160.0,109.5999,109.7166,109.3276,109.4249,10160.0
2024-02-14 12:00:00,112.53,112.53,111.87,111.97,21032.0,109.4346,109.4346,108.7928,108.89,21032.0
2024-02-14 12:05:00,111.87,112.16,111.68,112.14,20776.0,108.7928,109.0748,108.608,109.0553,20776.0
2024-02-14 12:10:00,112.24,112.45,112.14,112.26,11009.0,109.1526,109.3568,109.0553,109.172,11009.0
2024-02-14 12:15:00,112.19,112.65,112.07,112.58,15675.0,109.104,109.5513,108.9873,109.4832,15675.0
2024-02-14 12:20:00,112.56,112.59,112.36,112.48,12535.0,109.4638,109.493,109.2693,109.386,12535.0
2024-02-14 12:25:00,112.49,112.86,112.38,112.86,10376.0,109.3957,109.7555,109.2887,109.7555,10376.0
2024-02-14 12:30:00,112.86,112.91,112.55,112.77,7075.0,109.7555,109.8042,109.4541,109.668,7075.0
2024-02-14 12:35:00,112.86,112.86,112.54,112.7,9457.0,109.7555,109.7555,109.4443,109.5999,9457.0
2024-02-14 12:40:00,112.58,112.86,112.58,112.74,4002.0,109.4832,109.7555,109.4832,109.6388,4002.0
2024-02-14 12:45:00,112.85,113.07,112.72,113.06,11148.0,109.7458,109.9598,109.6194,109.95,11148.0
2024-02-14 12:50:00,113.1,113.1,112.9,112.91,6275.0,109.9889,109.9889,109.7944,109.8042,6275.0
2024-02-14 12:55:00,112.88,113.22,112.88,112.93,29413.0,109.775,110.1056,109.775,109.8236,29413.0
2024-02-14 13:00:00,112.92,113.06,112.86,113.01,8662.0,109.8139,109.95,109.7555,109.9014,8662.0
2024-02-14 13:05:00,113.0,113.12,112.84,112.88,8448.0,109.8917,110.0084,109.7361,109.775,8448.0
2024-02-14 13:10:00,112.83,113.07,112.67,112.91,7659.0,109.7264,109.9598,109.5708,109.8042,7659.0
2024-02-14 13:15:00,112.88,113.09,112.82,112.88,9257.0,109.775,109.9792,109.7166,109.775,9257.0
2024-02-14 13:20:00,112.85,113.13,112.83,113.0,8606.0,109.7458,110.0181,109.7264,109.8917,8606.0
2024-02-14 13:25:00,112.94,112.99,112.65,112.74,12536.0,109.8333,109.882,109.5513,109.6388,12536.0
2024-02-14 13:30:00,112.67,112.96,112.67,112.86,9111.0,109.5708,109.8528,109.5708,109.7555,9111.0
2024-02-14 13:35:00,112.89,113.15,112.83,112.96,43057.0,109.7847,110.0376,109.7264,109.8528,43057.0
2024-02-14 13:40:00,113.04,113.11,112.71,112.71,7351.0,109.9306,109.9987,109.6097,109.6097,7351.0
2024-02-14 13:45:00,112.75,113.03,112.7,113.01,18648.0,109.6486,109.9209,109.5999,109.9014,18648.0
2024-02-14 13:50:00,112.95,113.2,112.91,113.2,11668.0,109.8431,110.0862,109.8042,110.0862,11668.0
2024-02-14 13:55:00,113.27,113.46,113.22,113.37,13791.0,110.1543,110.339,110.1056,110.2515,13791.0
2024-02-14 14:00:00,113.33,113.37,113.14,113.15,10575.0,110.2126,110.2515,110.0278,110.0376,10575.0
2024-02-14 14:05:00,113.13,113.35,112.81,112.89,25402.0,110.0181,110.2321,109.7069,109.7847,25402.0
2024-02-14 14:10:00,112.93,112.95,112.65,112.87,22281.0,109.8236,109.8431,109.5513,109.7653,22281.0
2024-02-14 14:15:00,112.93,113.16,112.91,113.05,14885.0,109.8236,110.0473,109.8042,109.9403,14885.0
2024-02-14 14:20:00,113.05,113.27,113.01,113.11,9950.0,109.9403,110.1543,109.9014,109.9987,9950.0
2024-02-14 14:25:00,113.12,113.33,113.12,113.16,18136.0,110.0084,110.2126,110.0084,110.0473,18136.0
2024-02-14 14:30:00,113.14,113.47,113.14,113.37,19159.0,110.0278,110.3488,110.0278,110.2515,19159.0
2024-02-14 14:35:00,113.35,113.53,113.31,113.31,24458.0,110.2321,110.4071,110.1932,110.1932,24458.0
2024-02-14 14:40:00,113.31,113.57,113.31,113.5,8928.0,110.1932,110.446,110.1932,110.3779,8928.0
2024-02-14 14:45:00,113.53,113.55,113.31,113.45,17029.0,110.4071,110.4266,110.1932,110.3293,17029.0
2024-02-14 14:50:00,113.42,113.79,113.35,113.79,9916.0,110.3001,110.66,110.2321,110.66,9916.0
2024-02-14 14:55:00,113.78,113.78,113.54,113.76,13752.0,110.6502,110.6502,110.4168,110.6308,13752.0
2024-02-14 15:00:00,113.8,113.94,113.68,113.92,19124.0,110.6697,110.8058,110.553,110.7864,19124.0
2024-02-14 15:05:00,113.88,113.92,113.66,113.68,12748.0,110.7475,110.7864,110.5335,110.553,12748.0
2024-02-14 15:10:00,113.68,114.0,113.66,113.83,18027.0,110.553,110.8642,110.5335,110.6988,18027.0
2024-02-14 15:15:00,113.84,113.94,113.76,113.76,12349.0,110.7086,110.8058,110.6308,110.6308,12349.0
2024-02-14 15:20:00,113.79,113.87,113.72,113.78,14731.0,110.66,110.7377,110.5919,110.6502,14731.0
2024-02-14 15:25:00,113.79,113.99,113.78,113.81,19475.0,110.66,110.8544,110.6502,110.6794,19475.0
2024-02-14 15:30:00,113.78,113.96,113.52,113.55,20129.0,110.6502,110.8253,110.3974,110.4266,20129.0
2024-02-14 15:35:00,113.53,113.75,113.49,113.75,15169.0,110.4071,110.6211,110.3682,110.6211,15169.0
2024-02-14 15:40:00,113.73,114.01,113.72,113.72,70130.0,110.6016,110.8739,110.5919,110.5919,70130.0
2024-02-14 15:45:00,113.7,114.14,113.66,114.1,60743.0,110.5724,111.0003,110.5335,110.9614,60743.0
2024-02-14 15:50:00,114.07,114.24,113.99,114.2,44367.0,110.9322,111.0976,110.8544,111.0587,44367.0
2024-02-14 15:55:00,114.26,114.5,114.1,114.38,152004.0,111.117,111.3504,110.9614,111.2337,152004.0
2024-02-15 09:30:00,112.0,119.74,112.0,118.24,421943.0,108.9192,116.4463,108.9192,114.9875,421943.0
2024-02-15 09:35:00,118.3,121.0,117.51,120.82,239547.0,115.0459,117.6716,114.2776,117.4966,239547.0
2024-02-15 09:40:00,120.92,122.89,120.15,121.24,292872.0,117.5938,119.5096,116.845,117.905,292872.0
2024-02-15 09:45:00,121.24,122.21,120.23,122.0,119527.0,117.905,118.8483,116.9228,118.6441,119527.0
2024-02-15 09:50:00,122.02,123.23,121.33,123.23,119583.0,118.6636,119.8403,117.9925,119.8403,119583.0
2024-02-15 09:55:00,122.9,124.18,122.77,122.95,207623.0,119.5194,120.7641,119.3929,119.568,207623.0
2024-02-15 10:00:00,122.95,123.51,122.0,122.31,185651.0,119.568,120.1126,118.6441,118.9456,185651.0
2024-02-15 10:05:00,122.36,123.25,122.01,122.86,56449.0,118.9942,119.8597,118.6538,119.4805,56449.0
2024-02-15 10:10:00,122.86,122.98,122.01,122.4,46400.0,119.4805,119.5972,118.6538,119.0331,46400.0
2024-02-15 10:15:00,122.4,123.22,122.14,123.15,43895.0,119.0331,119.8306,118.7803,119.7625,43895.0
2024-02-15 10:20:00,123.13,124.16,123.13,123.96,60421.0,119.743,120.7447,119.743,120.5502,60421.0
2024-02-15 10:25:00,123.97,123.97,122.12,122.15,53292.0,120.5599,120.5599,118.7608,118.79,53292.0
2024-02-15 10:30:00,122.18,122.3,119.5,119.53,131543.0,118.8192,118.9359,116.2129,116.2421,131543.0
2024-02-15 10:35:00,119.62,119.91,118.31,119.25,158522.0,116.3296,116.6116,115.0556,115.9698,158522.0
2024-02-15 10:40:00,119.25,120.27,118.77,119.5,63807.0,115.9698,116.9617,115.503,116.2129,63807.0
2024-02-15 10:45:00,119.46,119.94,118.67,118.79,55983.0,116.174,116.6408,115.4057,115.5224,55983.0
2024-02-15 10:50:00,118.73,118.89,117.64,118.7,126427.0,115.4641,115.6197,114.404,115.4349,126427.0
2024-02-15 10:55:00,118.61,119.25,118.24,118.5,60184.0,115.3474,115.9698,114.9875,115.2404,60184.0
2024-02-15 11:00:00,118.59,119.15,118.55,118.61,43088.0,115.3279,115.8725,115.289,115.3474,43088.0
2024-02-15 11:05:00,118.61,118.93,117.55,117.55,54789.0,115.3474,115.6586,114.3165,114.3165,54789.0
2024-02-15 11:10:00,117.7,117.96,116.76,117.47,81113.0,114.4624,114.7152,113.5483,114.2387,81113.0
2024-02-15 11:15:00,117.46,117.81,116.36,116.81,68358.0,114.229,114.5694,113.1593,113.5969,68358.0
2024-02-15 11:20:00,116.74,117.26,116.17,117.14,49952.0,113.5288,114.0345,112.9745,113.9178,49952.0
2024-02-15 11:25:00,117.27,117.62,117.07,117.4,47507.0,114.0442,114.3846,113.8497,114.1706,47507.0
2024-02-15 11:30:00,117.26,117.26,116.03,116.2,61616.0,114.0345,114.0345,112.8383,113.0037,61616.0
2024-02-15 11:35:00,116.21,117.12,116.06,116.75,59776.0,113.0134,113.8984,112.8675,113.5385,59776.0
2024-02-15 11:40:00,116.73,117.52,116.58,117.2,34738.0,113.5191,114.2873,113.3732,113.9762,34738.0
2024-02-15 11:45:00,117.23,117.34,116.7,117.11,19224.0,114.0053,114.1123,113.4899,113.8886,19224.0
2024-02-15 11:50:00,117.01,117.1,116.15,116.6,23930.0,113.7914,113.8789,112.955,113.3927,23930.0
2024-02-15 11:55:00,116.59,117.27,116.42,117.24,36059.0,113.3829,114.0442,113.2176,114.0151,36059.0
2024-02-15 12:00:00,117.09,118.09,117.09,118.02,53676.0,113.8692,114.8417,113.8692,114.7736,53676.0
2024-02-15 12:05:00,118.05,118.09,117.66,117.88,25890.0,114.8028,114.8417,114.4235,114.6374,25890.0
2024-02-15 12:10:00,117.75,118.18,117.68,118.14,27455.0,114.511,114.9292,114.4429,114.8903,27455.0
2024-02-15 12:15:00,118.07,118.65,118.05,118.59,26043.0,114.8222,115.3863,114.8028,115.3279,26043.0
2024-02-15 12:20:00,118.56,119.09,118.46,119.08,37275.0,115.2987,115.8142,115.2015,115.8044,37275.0
2024-02-15 12:25:00,119.1,119.21,118.66,118.67,23446.0,115.8239,115.9309,115.396,115.4057,23446.0
2024-02-15 12:30:00,118.66,119.06,118.53,118.91,22614.0,115.396,115.785,115.2696,115.6391,22614.0
2024-02-15 12:35:00,118.99,119.16,118.8,118.96,20456.0,115.7169,115.8822,115.5321,115.6877,20456.0
2024-02-15 12:40:00,118.95,118.95,118.38,118.52,33814.0,115.678,115.678,115.1237,115.2598,33814.0
2024-02-15 12:45:00,118.58,118.67,118.39,118.48,18313.0,115.3182,115.4057,115.1334,115.2209,18313.0
2024-02-15 12:50:00,118.53,118.56,117.84,117.85,31419.0,115.2696,115.2987,114.5985,114.6083,31419.0
2024-02-15 12:55:00,117.75,118.18,117.36,117.81,26440.0,114.511,114.9292,114.1317,114.5694,26440.0
2024-02-15 13:00:00,117.79,117.93,117.57,117.83,16600.0,114.5499,114.6861,114.336,114.5888,16600.0
2024-02-15 13:05:00,117.67,117.97,117.09,117.14,26466.0,114.4332,114.725,113.8692,113.9178,26466.0
2024-02-15 13:10:00,117.16,117.38,116.91,117.01,46383.0,113.9373,114.1512,113.6941,113.7914,46383.0
2024-02-15 13:15:00,117.03,117.42,116.85,116.96,46195.0,113.8108,114.1901,113.6358,113.7428,46195.0
2024-02-15 13:20:00,116.91,117.4,116.75,117.03,36157.0,113.6941,114.1706,113.5385,113.8108,36157.0
2024-02-15 13:25:00,117.02,117.86,116.74,117.86,36590.0,113.8011,114.618,113.5288,114.618,36590.0
2024-02-15 13:30:00,117.85,118.68,117.85,118.26,24562.0,114.6083,115.4154,114.6083,115.007,24562.0
2024-02-15 13:35:00,118.26,118.83,118.26,118.58,47001.0,115.007,115.5613,115.007,115.3182,47001.0
2024-02-15 13:40:00,118.7,119.47,118.63,119.31,20035.0,115.4349,116.1837,115.3668,116.0281,20035.0
2024-02-15 13:45:00,119.31,119.93,119.07,119.64,35715.0,116.0281,116.6311,115.7947,116.349,35715.0
2024-02-15 13:50:00,119.59,119.96,119.55,119.58,19553.0,116.3004,116.6602,116.2615,116.2907,19553.0
2024-02-15 13:55:00,119.53,119.54,118.78,119.26,22708.0,116.2421,116.2518,115.5127,115.9795,22708.0
2024-02-15 14:00:00,119.26,119.58,119.22,119.46,19153.0,115.9795,116.2907,115.9406,116.174,19153.0
2024-02-15 14:05:00,119.24,119.44,119.12,119.12,11846.0,115.96,116.1545,115.8433,115.8433,11846.0
2024-02-15 14:10:00,119.06,119.1,118.54,118.62,16560.0,115.785,115.8239,115.2793,115.3571,16560.0
2024-02-15 14:15:00,118.64,119.0,118.52,118.94,39924.0,115.3765,115.7266,115.2598,115.6683,39924.0
2024-02-15 14:20:00,118.94,119.37,118.86,119.23,25141.0,115.6683,116.0865,115.5905,115.9503,25141.0
2024-02-15 14:25:00,119.13,119.2,118.91,119.04,21059.0,115.8531,115.9211,115.6391,115.7655,21059.0
2024-02-15 14:30:00,119.04,120.19,118.99,120.1,46826.0,115.7655,116.8839,115.7169,116.7964,46826.0
2024-02-15 14:35:00,120.12,120.16,119.84,119.96,29706.0,116.8158,116.8547,116.5435,116.6602,29706.0
2024-02-15 14:40:00,119.93,120.58,119.92,120.51,28196.0,116.6311,117.2632,116.6213,117.1951,28196.0
2024-02-15 14:45:00,120.54,120.64,119.31,119.4,26204.0,117.2243,117.3215,116.0281,116.1156,26204.0
2024-02-15 14:50:00,119.4,119.68,119.04,119.56,31343.0,116.1156,116.3879,115.7655,116.2712,31343.0
2024-02-15 14:55:00,119.62,119.65,119.18,119.53,20697.0,116.3296,116.3588,115.9017,116.2421,20697.0
2024-02-15 15:00:00,119.48,119.79,119.27,119.27,15653.0,116.1934,116.4949,115.9892,115.9892,15653.0
2024-02-15 15:05:00,119.34,119.35,118.31,118.37,30541.0,116.0573,116.067,115.0556,115.114,30541.0
2024-02-15 15:10:00,118.33,118.79,118.3,118.57,23623.0,115.0751,115.5224,115.0459,115.3085,23623.0
2024-02-15 15:15:00,118.52,118.88,118.48,118.76,21107.0,115.2598,115.6099,115.2209,115.4932,21107.0
2024-02-15 15:20:00,118.71,118.82,118.18,118.2,30595.0,115.4446,115.5516,114.9292,114.9486,30595.0
2024-02-15 15:25:00,118.2,118.38,118.1,118.23,30382.0,114.9486,115.1237,114.8514,114.9778,30382.0
2024-02-15 15:30:00,118.18,118.44,118.08,118.38,38505.0,114.9292,115.182,114.8319,115.1237,38505.0
2024-02-15 15:35:00,118.34,118.48,117.84,117.87,40438.0,115.0848,115.2209,114.5985,114.6277,40438.0
2024-02-15 15:40:00,117.88,117.98,117.63,117.81,43922.0,114.6374,114.7347,114.3943,114.5694,43922.0
2024-02-15 15:45:00,117.81,117.9,117.58,117.64,57878.0,114.5694,114.6569,114.3457,114.404,57878.0
2024-02-15 15:50:00,117.66,117.92,117.58,117.62,94077.0,114.4235,114.6763,114.3457,114.3846,94077.0
2024-02-15 15:55:00,117.65,117.75,117.42,117.47,254048.0,114.4138,114.511,114.1901,114.2387,254048.0
2024-02-16 09:30:00,118.87,121.1,118.77,120.61,124548.0,115.6002,117.7689,115.503,117.2924,124548.0
2024-02-16 09:35:00,120.75,121.49,120.29,121.16,60302.0,117.4285,118.1481,116.9812,117.8272,60302.0
2024-02-16 09:40:00,121.25,122.59,121.25,121.44,102002.0,117.9147,119.2179,117.9147,118.0995,102002.0
2024-02-16 09:45:00,121.44,122.33,120.26,120.68,82635.0,118.0995,118.965,116.952,117.3604,82635.0
2024-02-16 09:50:00,120.61,121.3,120.36,120.44,40560.0,117.2924,117.9634,117.0492,117.127,40560.0
2024-02-16 09:55:00,120.5,121.26,120.34,120.39,29489.0,117.1854,117.9245,117.0298,117.0784,29489.0
2024-02-16 10:00:00,120.57,121.64,120.4,121.18,65713.0,117.2535,118.294,117.0881,117.8467,65713.0
2024-02-16 10:05:00,121.09,121.52,120.8,120.95,40533.0,117.7591,118.1773,117.4771,117.623,40533.0
2024-02-16 10:10:00,120.95,122.55,120.86,122.44,98494.0,117.623,119.179,117.5355,119.072,98494.0
2024-02-16 10:15:00,122.44,123.21,122.44,122.76,47312.0,119.072,119.8208,119.072,119.3832,47312.0
2024-02-16 10:20:00,122.78,123.18,122.25,122.25,85173.0,119.4027,119.7917,118.8872,118.8872,85173.0
2024-02-16 10:25:00,122.36,122.5,121.59,122.22,33750.0,118.9942,119.1304,118.2454,118.8581,33750.0
2024-02-16 10:30:00,122.17,122.67,122.0,122.52,26513.0,118.8094,119.2957,118.6441,119.1498,26513.0
2024-02-16 10:35:00,122.53,122.98,122.1,122.91,20006.0,119.1595,119.5972,118.7414,119.5291,20006.0
2024-02-16 10:40:00,122.97,123.9,122.85,123.77,53128.0,119.5874,120.4919,119.4707,120.3654,53128.0
2024-02-16 10:45:00,123.86,125.16,123.73,124.16,106783.0,120.453,121.7172,120.3265,120.7447,106783.0
2024-02-16 10:50:00,124.26,125.2,124.17,125.17,45126.0,120.8419,121.7561,120.7544,121.7269,45126.0
2024-02-16 10:55:00,125.11,125.11,123.73,123.92,25109.0,121.6686,121.6686,120.3265,120.5113,25109.0
2024-02-16 11:00:00,123.97,124.34,123.21,123.47,20445.0,120.5599,120.9197,119.8208,120.0737,20445.0
2024-02-16 11:05:00,123.52,124.02,123.41,123.85,30707.0,120.1223,120.6086,120.0153,120.4432,30707.0
2024-02-16 11:10:00,123.89,124.8,123.89,124.74,30894.0,120.4821,121.3671,120.4821,121.3087,30894.0
2024-02-16 11:15:00,124.7,125.59,124.36,125.56,46937.0,121.2698,122.1354,120.9392,122.1062,46937.0
2024-02-16 11:20:00,125.56,125.85,125.35,125.62,37008.0,122.1062,122.3882,121.902,122.1645,37008.0
2024-02-16 11:25:00,125.52,125.59,125.22,125.37,20898.0,122.0673,122.1354,121.7755,121.9214,20898.0
2024-02-16 11:30:00,125.3,125.48,125.15,125.37,14395.0,121.8533,122.0284,121.7075,121.9214,14395.0
2024-02-16 11:35:00,125.36,125.55,125.17,125.44,22151.0,121.9117,122.0965,121.7269,121.9895,22151.0
2024-02-16 11:40:00,125.42,125.62,125.13,125.53,24852.0,121.97,122.1645,121.688,122.077,24852.0
2024-02-16 11:45:00,125.59,125.59,125.06,125.21,19929.0,122.1354,122.1354,121.6199,121.7658,19929.0
2024-02-16 11:50:00,125.17,125.17,124.31,124.33,29412.0,121.7269,121.7269,120.8906,120.91,29412.0
2024-02-16 11:55:00,124.29,124.69,124.1,124.35,33680.0,120.8711,121.2601,120.6864,120.9295,33680.0
2024-02-16 12:00:00,124.35,124.76,123.97,124.02,35330.0,120.9295,121.3282,120.5599,120.6086,35330.0
2024-02-16 12:05:00,124.0,124.05,123.11,123.12,39761.0,120.5891,120.6377,119.7236,119.7333,39761.0
2024-02-16 12:10:00,123.12,123.56,122.96,123.2,30044.0,119.7333,120.1612,119.5777,119.8111,30044.0
2024-02-16 12:15:00,123.22,123.94,123.0,123.87,23856.0,119.8306,120.5308,119.6166,120.4627,23856.0
2024-02-16 12:20:00,123.89,124.32,123.74,124.25,17897.0,120.4821,120.9003,120.3363,120.8322,17897.0
2024-02-16 12:25:00,124.24,124.29,124.11,124.23,12427.0,120.8225,120.8711,120.6961,120.8128,12427.0
2024-02-16 12:30:00,124.27,124.62,124.14,124.62,17437.0,120.8517,121.192,120.7253,121.192,17437.0
2024-02-16 12:35:00,124.59,124.96,124.52,124.93,11407.0,121.1629,121.5227,121.0948,121.4935,11407.0
2024-02-16 12:40:00,124.93,125.27,124.86,125.23,14392.0,121.4935,121.8242,121.4254,121.7853,14392.0
2024-02-16 12:45:00,125.24,125.71,125.22,125.37,26933.0,121.795,122.2521,121.7755,121.9214,26933.0
2024-02-16 12:50:00,125.38,125.42,125.14,125.15,12433.0,121.9311,121.97,121.6977,121.7075,12433.0
2024-02-16 12:55:00,125.25,125.25,124.45,124.64,19434.0,121.8047,121.8047,121.0267,121.2115,19434.0
2024-02-16 13:00:00,124.53,124.53,123.78,123.85,17812.0,121.1045,121.1045,120.3752,120.4432,17812.0
2024-02-16 13:05:00,123.76,124.04,123.59,123.69,15452.0,120.3557,120.628,120.1904,120.2876,15452.0
2024-02-16 13:10:00,123.59,123.8,123.52,123.66,28385.0,120.1904,120.3946,120.1223,120.2585,28385.0
2024-02-16 13:15:00,123.62,124.15,123.62,124.0,19338.0,120.2196,120.735,120.2196,120.5891,19338.0
2024-02-16 13:20:00,123.91,124.15,123.67,124.06,25193.0,120.5016,120.735,120.2682,120.6475,25193.0
2024-02-16 13:25:00,124.06,124.11,123.6,123.86,32561.0,120.6475,120.6961,120.2001,120.453,32561.0
2024-02-16 13:30:00,123.89,123.91,123.53,123.62,10533.0,120.4821,120.5016,120.132,120.2196,10533.0
2024-02-16 13:35:00,123.63,123.69,123.4,123.5,17935.0,120.2293,120.2876,120.0056,120.1029,17935.0
2024-02-16 13:40:00,123.51,124.53,123.45,124.46,23211.0,120.1126,121.1045,120.0542,121.0364,23211.0
2024-02-16 13:45:00,124.51,124.62,124.05,124.14,13650.0,121.0851,121.192,120.6377,120.7253,13650.0
2024-02-16 13:50:00,124.2,124.2,123.62,123.62,16788.0,120.7836,120.7836,120.2196,120.2196,16788.0
2024-02-16 13:55:00,123.77,123.91,123.58,123.65,7620.0,120.3654,120.5016,120.1807,120.2487,7620.0
2024-02-16 14:00:00,123.66,124.0,123.64,123.87,32755.0,120.2585,120.5891,120.239,120.4627,32755.0
2024-02-16 14:05:00,123.87,124.43,123.82,124.43,21411.0,120.4627,121.0073,120.4141,121.0073,21411.0
2024-02-16 14:10:00,124.36,124.44,124.2,124.33,26813.0,120.9392,121.017,120.7836,120.91,26813.0
2024-02-16 14:15:00,124.33,124.55,124.29,124.29,10010.0,120.91,121.124,120.8711,120.8711,10010.0
2024-02-16 14:20:00,124.27,124.48,124.25,124.38,11463.0,120.8517,121.0559,120.8322,120.9586,11463.0
2024-02-16 14:25:00,124.39,124.76,124.38,124.71,24564.0,120.9684,121.3282,120.9586,121.2796,24564.0
2024-02-16 14:30:00,124.7,124.7,123.95,124.16,14101.0,121.2698,121.2698,120.5405,120.7447,14101.0
2024-02-16 14:35:00,124.21,124.29,124.07,124.1,8022.0,120.7933,120.8711,120.6572,120.6864,8022.0
2024-02-16 14:40:00,124.19,124.29,123.86,124.04,14510.0,120.7739,120.8711,120.453,120.628,14510.0
2024-02-16 14:45:00,124.04,124.04,123.35,123.84,11491.0,120.628,120.628,119.957,120.4335,11491.0
2024-02-16 14:50:00,123.86,123.86,123.52,123.64,10104.0,120.453,120.453,120.1223,120.239,10104.0
2024-02-16 14:55:00,123.66,123.79,123.52,123.66,22388.0,120.2585,120.3849,120.1223,120.2585,22388.0
2024-02-16 15:00:00,123.65,123.74,123.37,123.44,23249.0,120.2487,120.3363,119.9764,120.0445,23249.0
2024-02-16 15:05:00,123.53,123.76,123.33,123.33,30881.0,120.132,120.3557,119.9375,119.9375,30881.0
2024-02-16 15:10:00,123.33,123.38,122.93,122.98,28439.0,119.9375,119.9862,119.5485,119.5972,28439.0
2024-02-16 15:15:00,122.93,123.2,122.86,122.91,31797.0,119.5485,119.8111,119.4805,119.5291,31797.0
2024-02-16 15:20:00,122.89,122.93,122.5,122.57,31150.0,119.5096,119.5485,119.1304,119.1984,31150.0
2024-02-16 15:25:00,122.58,122.8,122.58,122.67,18306.0,119.2082,119.4221,119.2082,119.2957,18306.0
2024-02-16 15:30:00,122.73,123.04,122.73,122.98,17144.0,119.354,119.6555,119.354,119.5972,17144.0
2024-02-16 15:35:00,122.98,123.02,122.69,122.74,24334.0,119.5972,119.6361,119.3151,119.3638,24334.0
2024-02-16 15:40:00,122.72,122.98,122.65,122.98,25480.0,119.3443,119.5972,119.2762,119.5972,25480.0
2024-02-16 15:45:00,122.97,123.1,122.28,122.33,67811.0,119.5874,119.7139,118.9164,118.965,67811.0
2024-02-16 15:50:00,122.35,122.66,122.3,122.47,83381.0,118.9845,119.286,118.9359,119.1012,83381.0
2024-02-16 15:55:00,122.45,122.71,122.21,122.61,161264.0,119.0817,119.3346,118.8483,119.2373,161264.0
2024-02-20 09:30:00,122.1,122.1,118.58,118.65,136164.0,118.7414,118.7414,115.3182,115.3863,136164.0
2024-02-20 09:35:00,118.61,119.05,116.0,116.02,105126.0,115.3474,115.7753,112.8092,112.8286,105126.0
2024-02-20 09:40:00,116.03,116.67,115.43,115.84,66312.0,112.8383,113.4607,112.2548,112.6536,66312.0
2024-02-20 09:45:00,115.8,116.59,115.12,116.03,70792.0,112.6147,113.3829,111.9534,112.8383,70792.0
2024-02-20 09:50:00,116.08,116.57,115.5,115.92,49684.0,112.887,113.3635,112.3229,112.7314,49684.0
2024-02-20 09:55:00,115.86,116.1,115.4,115.45,59860.0,112.673,112.9064,112.2257,112.2743,59860.0
2024-02-20 10:00:00,115.42,115.49,113.91,114.25,113751.0,112.2451,112.3132,110.7766,111.1073,113751.0
2024-02-20 10:05:00,114.2,114.41,113.71,114.34,53804.0,111.0587,111.2629,110.5822,111.1948,53804.0
2024-02-20 10:10:00,114.41,114.59,113.91,114.0,31071.0,111.2629,111.4379,110.7766,110.8642,31071.0
2024-02-20 10:15:00,114.17,114.84,113.9,114.59,29180.0,111.0295,111.6811,110.7669,111.4379,29180.0
2024-02-20 10:20:00,114.69,114.96,113.91,113.99,38468.0,111.5352,111.7978,110.7766,110.8544,38468.0
2024-02-20 10:25:00,113.9,114.59,113.8,113.9,27940.0,110.7669,111.4379,110.6697,110.7669,27940.0
2024-02-20 10:30:00,113.98,114.58,113.9,114.02,22841.0,110.8447,111.4282,110.7669,110.8836,22841.0
2024-02-20 10:35:00,114.14,114.2,113.75,114.15,44224.0,111.0003,111.0587,110.6211,111.01,44224.0
2024-02-20 10:40:00,114.2,114.27,113.83,113.83,14207.0,111.0587,111.1267,110.6988,110.6988,14207.0
2024-02-20 10:45:00,113.88,114.23,113.59,113.66,23429.0,110.7475,111.0878,110.4655,110.5335,23429.0
2024-02-20 10:50:00,113.74,114.34,113.73,114.02,25445.0,110.6113,111.1948,110.6016,110.8836,25445.0
2024-02-20 10:55:00,113.95,114.18,113.58,113.63,14605.0,110.8155,111.0392,110.4557,110.5044,14605.0
2024-02-20 11:00:00,113.69,113.92,113.4,113.8,50250.0,110.5627,110.7864,110.2807,110.6697,50250.0
2024-02-20 11:05:00,113.81,114.16,113.64,114.02,33612.0,110.6794,111.0198,110.5141,110.8836,33612.0
2024-02-20 11:10:00,114.01,114.43,113.94,114.08,23305.0,110.8739,111.2823,110.8058,110.942,23305.0
2024-02-20 11:15:00,114.09,114.36,113.93,114.16,14698.0,110.9517,111.2143,110.7961,111.0198,14698.0
2024-02-20 11:20:00,114.06,114.17,113.76,114.16,28601.0,110.9225,111.0295,110.6308,111.0198,28601.0
2024-02-20 11:25:00,114.16,114.24,113.83,114.05,16185.0,111.0198,111.0976,110.6988,110.9128,16185.0
2024-02-20 11:30:00,114.05,114.23,113.91,114.17,18425.0,110.9128,111.0878,110.7766,111.0295,18425.0
2024-02-20 11:35:00,114.14,114.59,114.14,114.55,37197.0,111.0003,111.4379,111.0003,111.399,37197.0
2024-02-20 11:40:00,114.51,115.18,114.42,114.84,39725.0,111.3601,112.0117,111.2726,111.6811,39725.0
2024-02-20 11:45:00,114.88,114.88,114.25,114.28,14652.0,111.72,111.72,111.1073,111.1365,14652.0
2024-02-20 11:50:00,114.25,114.48,114.14,114.44,18237.0,111.1073,111.331,111.0003,111.2921,18237.0
2024-02-20 11:55:00,114.39,114.52,114.27,114.34,14039.0,111.2434,111.3699,111.1267,111.1948,14039.0
2024-02-20 12:00:00,114.28,114.28,114.03,114.11,12345.0,111.1365,111.1365,110.8933,110.9711,12345.0
2024-02-20 12:05:00,114.14,114.24,113.99,114.08,20736.0,111.0003,111.0976,110.8544,110.942,20736.0
2024-02-20 12:10:00,114.01,114.27,113.99,114.25,15261.0,110.8739,111.1267,110.8544,111.1073,15261.0
2024-02-20 12:15:00,114.23,114.53,114.2,114.29,18872.0,111.0878,111.3796,111.0587,111.1462,18872.0
2024-02-20 12:20:00,114.3,114.38,113.99,114.1,24847.0,111.1559,111.2337,110.8544,110.9614,24847.0
2024-02-20 12:25:00,114.12,114.27,113.99,114.2,9520.0,110.9809,111.1267,110.8544,111.0587,9520.0
2024-02-20 12:30:00,114.21,114.52,114.2,114.34,13431.0,111.0684,111.3699,111.0587,111.1948,13431.0
2024-02-20 12:35:00,114.33,114.44,114.17,114.27,9583.0,111.1851,111.2921,111.0295,111.1267,9583.0
2024-02-20 12:40:00,114.25,114.55,114.25,114.42,13131.0,111.1073,111.399,111.1073,111.2726,13131.0
2024-02-20 12:45:00,114.43,114.54,114.39,114.5,6309.0,111.2823,111.3893,111.2434,111.3504,6309.0
2024-02-20 12:50:00,114.46,114.7,114.46,114.7,4190.0,111.3115,111.5449,111.3115,111.5449,4190.0
2024-02-20 12:55:00,114.65,115.0,114.65,114.87,12806.0,111.4963,111.8367,111.4963,111.7102,12806.0
2024-02-20 13:00:00,114.89,115.2,114.88,114.99,11047.0,111.7297,112.0312,111.72,111.8269,11047.0
2024-02-20 13:05:00,114.93,115.24,114.74,114.98,59850.0,111.7686,112.0701,111.5838,111.8172,59850.0
2024-02-20 13:10:00,115.02,115.5,115.01,115.44,63602.0,111.8561,112.3229,111.8464,112.2646,63602.0
2024-02-20 13:15:00,115.4,115.4,114.95,115.15,18106.0,112.2257,112.2257,111.788,111.9825,18106.0
2024-02-20 13:20:00,115.15,115.46,114.96,115.12,27011.0,111.9825,112.284,111.7978,111.9534,27011.0
2024-02-20 13:25:00,115.24,115.28,114.85,115.26,11668.0,112.0701,112.109,111.6908,112.0895,11668.0
2024-02-20 13:30:00,115.16,115.3,114.93,115.11,23360.0,111.9923,112.1284,111.7686,111.9436,23360.0
2024-02-20 13:35:00,115.01,115.19,114.96,115.08,13383.0,111.8464,112.0214,111.7978,111.9145,13383.0
2024-02-20 13:40:00,115.06,115.31,115.03,115.23,15927.0,111.895,112.1381,111.8658,112.0603,15927.0
2024-02-20 13:45:00,115.28,115.31,115.12,115.31,9165.0,112.109,112.1381,111.9534,112.1381,9165.0
2024-02-20 13:50:00,115.3,115.79,115.28,115.56,29234.0,112.1284,112.6049,112.109,112.3813,29234.0
2024-02-20 13:55:00,115.57,115.66,115.49,115.61,8185.0,112.391,112.4785,112.3132,112.4299,8185.0
2024-02-20 14:00:00,115.61,115.61,115.28,115.28,14769.0,112.4299,112.4299,112.109,112.109,14769.0
2024-02-20 14:05:00,115.35,115.35,114.71,114.71,39125.0,112.177,112.177,111.5546,111.5546,39125.0
2024-02-20 14:10:00,114.7,114.87,114.44,114.49,19310.0,111.5449,111.7102,111.2921,111.3407,19310.0
2024-02-20 14:15:00,114.5,114.87,114.36,114.75,19726.0,111.3504,111.7102,111.2143,111.5935,19726.0
2024-02-20 14:20:00,114.75,114.92,114.49,114.85,11389.0,111.5935,111.7589,111.3407,111.6908,11389.0
2024-02-20 14:25:00,114.83,115.26,114.83,115.25,13300.0,111.6713,112.0895,111.6713,112.0798,13300.0
2024-02-20 14:30:00,115.25,115.35,115.11,115.22,13956.0,112.0798,112.177,111.9436,112.0506,13956.0
2024-02-20 14:35:00,115.18,115.27,115.02,115.09,16984.0,112.0117,112.0992,111.8561,111.9242,16984.0
2024-02-20 14:40:00,115.09,115.16,114.95,115.03,8630.0,111.9242,111.9923,111.788,111.8658,8630.0
2024-02-20 14:45:00,115.02,115.46,115.01,115.42,9507.0,111.8561,112.284,111.8464,112.2451,9507.0
2024-02-20 14:50:00,115.42,115.63,115.38,115.59,30141.0,112.2451,112.4493,112.2062,112.4104,30141.0
2024-02-20 14:55:00,115.54,115.82,115.54,115.73,15499.0,112.3618,112.6341,112.3618,112.5466,15499.0
2024-02-20 15:00:00,115.78,115.9,115.43,115.54,18013.0,112.5952,112.7119,112.2548,112.3618,18013.0
2024-02-20 15:05:00,115.5,115.73,115.48,115.59,14430.0,112.3229,112.5466,112.3035,112.4104,14430.0
2024-02-20 15:10:00,115.59,115.86,115.56,115.57,12419.0,112.4104,112.673,112.3813,112.391,12419.0
2024-02-20 15:15:00,115.57,115.68,115.29,115.29,17186.0,112.391,112.498,112.1187,112.1187,17186.0
2024-02-20 15:20:00,115.37,115.38,115.19,115.26,9526.0,112.1965,112.2062,112.0214,112.0895,9526.0
2024-02-20 15:25:00,115.26,115.29,115.1,115.17,20791.0,112.0895,112.1187,111.9339,112.002,20791.0
2024-02-20 15:30:00,115.18,115.32,114.8,114.97,31099.0,112.0117,112.1479,111.6422,111.8075,31099.0
2024-02-20 15:35:00,114.91,115.02,114.68,114.69,22421.0,111.7491,111.8561,111.5255,111.5352,22421.0
2024-02-20 15:40:00,114.65,114.93,114.5,114.84,23311.0,111.4963,111.7686,111.3504,111.6811,23311.0
2024-02-20 15:45:00,114.84,115.1,114.71,114.82,43188.0,111.6811,111.9339,111.5546,111.6616,43188.0
2024-02-20 15:50:00,114.8,114.95,114.54,114.82,58467.0,111.6422,111.788,111.3893,111.6616,58467.0
2024-02-20 15:55:00,114.83,114.97,114.73,114.77,124103.0,111.6713,111.8075,111.5741,111.613,124103.0
2024-02-21 09:30:00,115.2,118.39,115.15,117.76,177912.0,112.0312,115.1334,111.9825,114.5207,177912.0
2024-02-21 09:35:00,117.79,118.2,116.7,116.77,62895.0,114.5499,114.9486,113.4899,113.558,62895.0
2024-02-21 09:40:00,116.87,117.27,116.13,116.13,30513.0,113.6552,114.0442,112.9356,112.9356,30513.0
2024-02-21 09:45:00,116.25,116.49,115.33,116.18,26880.0,113.0523,113.2857,112.1576,112.9842,26880.0
2024-02-21 09:50:00,115.96,116.74,115.64,115.64,25409.0,112.7703,113.5288,112.4591,112.4591,25409.0
2024-02-21 09:55:00,115.64,115.83,114.83,115.05,34238.0,112.4591,112.6438,111.6713,111.8853,34238.0
2024-02-21 10:00:00,115.07,115.14,114.38,114.5,31147.0,111.9047,111.9728,111.2337,111.3504,31147.0
2024-02-21 10:05:00,114.65,114.65,114.06,114.46,23901.0,111.4963,111.4963,110.9225,111.3115,23901.0
2024-02-21 10:10:00,114.53,115.06,114.17,114.91,20163.0,111.3796,111.895,111.0295,111.7491,20163.0
2024-02-21 10:15:00,114.91,115.09,114.39,114.76,22228.0,111.7491,111.9242,111.2434,111.6033,22228.0
2024-02-21 10:20:00,114.72,114.77,114.2,114.61,36445.0,111.5644,111.613,111.0587,111.4574,36445.0
2024-02-21 10:25:00,114.61,114.74,114.14,114.25,53611.0,111.4574,111.5838,111.0003,111.1073,53611.0
2024-02-21 10:30:00,114.23,114.73,114.23,114.57,21644.0,111.0878,111.5741,111.0878,111.4185,21644.0
2024-02-21 10:35:00,114.53,114.78,114.32,114.78,17795.0,111.3796,111.6227,111.1754,111.6227,17795.0
2024-02-21 10:40:00,114.87,115.48,114.75,115.45,34811.0,111.7102,112.3035,111.5935,112.2743,34811.0
2024-02-21 10:45:00,115.5,116.08,115.49,116.05,33102.0,112.3229,112.887,112.3132,112.8578,33102.0
2024-02-21 10:50:00,116.08,116.55,115.95,116.0,44490.0,112.887,113.344,112.7605,112.8092,44490.0
2024-02-21 10:55:00,115.98,116.13,115.76,115.86,33076.0,112.7897,112.9356,112.5758,112.673,33076.0
2024-02-21 11:00:00,115.86,116.03,115.34,115.54,26846.0,112.673,112.8383,112.1673,112.3618,26846.0
2024-02-21 11:05:00,115.6,116.1,115.44,116.09,27871.0,112.4202,112.9064,112.2646,112.8967,27871.0
2024-02-21 11:10:00,116.13,116.64,116.12,116.58,34822.0,112.9356,113.4316,112.9259,113.3732,34822.0
2024-02-21 11:15:00,116.63,117.12,116.44,117.12,35604.0,113.4218,113.8984,113.2371,113.8984,35604.0
2024-02-21 11:20:00,117.18,117.32,116.72,116.85,24922.0,113.9567,114.0928,113.5094,113.6358,24922.0
2024-02-21 11:25:00,116.92,116.96,116.37,116.53,15060.0,113.7039,113.7428,113.169,113.3246,15060.0
2024-02-21 11:30:00,116.48,116.53,116.17,116.49,22652.0,113.276,113.3246,112.9745,113.2857,22652.0
2024-02-21 11:35:00,116.46,116.46,116.03,116.03,22189.0,113.2565,113.2565,112.8383,112.8383,22189.0
2024-02-21 11:40:00,116.0,116.39,115.85,116.16,17441.0,112.8092,113.1884,112.6633,112.9648,17441.0
2024-02-21 11:45:00,116.1,116.24,115.86,116.24,13373.0,112.9064,113.0426,112.673,113.0426,13373.0
2024-02-21 11:50:00,116.19,116.43,115.96,116.26,16514.0,112.9939,113.2273,112.7703,113.062,16514.0
2024-02-21 11:55:00,116.41,116.8,116.41,116.69,12915.0,113.2079,113.5872,113.2079,113.4802,12915.0
2024-02-21 12:00:00,116.64,117.12,116.64,117.11,16159.0,113.4316,113.8984,113.4316,113.8886,16159.0
2024-02-21 12:05:00,117.09,117.28,116.91,117.21,13071.0,113.8692,114.0539,113.6941,113.9859,13071.0
2024-02-21 12:10:00,117.29,117.35,117.07,117.19,15475.0,114.0637,114.122,113.8497,113.9664,15475.0
2024-02-21 12:15:00,117.11,117.42,117.0,117.36,16911.0,113.8886,114.1901,113.7817,114.1317,16911.0
2024-02-21 12:20:00,117.37,117.6,117.25,117.55,10011.0,114.1415,114.3651,114.0248,114.3165,10011.0
2024-02-21 12:25:00,117.5,117.5,117.26,117.36,12655.0,114.2679,114.2679,114.0345,114.1317,12655.0
2024-02-21 12:30:00,117.36,117.69,117.33,117.62,10633.0,114.1317,114.4527,114.1026,114.3846,10633.0
2024-02-21 12:35:00,117.63,117.83,117.55,117.77,12311.0,114.3943,114.5888,114.3165,114.5305,12311.0
2024-02-21 12:40:00,117.78,118.14,117.77,118.08,25675.0,114.5402,114.8903,114.5305,114.8319,25675.0
2024-02-21 12:45:00,118.05,118.14,117.92,118.04,18341.0,114.8028,114.8903,114.6763,114.793,18341.0
2024-02-21 12:50:00,118.05,118.48,117.95,118.37,21754.0,114.8028,115.2209,114.7055,115.114,21754.0
2024-02-21 12:55:00,118.34,118.93,118.34,118.93,22693.0,115.0848,115.6586,115.0848,115.6586,22693.0
2024-02-21 13:00:00,118.96,119.11,118.47,118.6,37886.0,115.6877,115.8336,115.2112,115.3376,37886.0
2024-02-21 13:05:00,118.57,118.98,118.54,118.93,19045.0,115.3085,115.7072,115.2793,115.6586,19045.0
2024-02-21 13:10:00,118.93,119.41,118.83,118.92,22910.0,115.6586,116.1254,115.5613,115.6488,22910.0
2024-02-21 13:15:00,118.9,119.37,118.67,119.37,18129.0,115.6294,116.0865,115.4057,116.0865,18129.0
2024-02-21 13:20:00,119.37,120.23,119.32,120.19,60363.0,116.0865,116.9228,116.0378,116.8839,60363.0
2024-02-21 13:25:00,120.21,120.37,120.06,120.3,37662.0,116.9034,117.059,116.7575,116.9909,37662.0
2024-02-21 13:30:00,120.36,120.57,120.14,120.24,46726.0,117.0492,117.2535,116.8353,116.9325,46726.0
2024-02-21 13:35:00,120.24,120.45,119.88,120.06,37270.0,116.9325,117.1368,116.5824,116.7575,37270.0
2024-02-21 13:40:00,120.04,120.27,119.95,119.96,35174.0,116.738,116.9617,116.6505,116.6602,35174.0
2024-02-21 13:45:00,120.01,120.01,119.59,119.66,32484.0,116.7089,116.7089,116.3004,116.3685,32484.0
2024-02-21 13:50:00,119.65,119.89,119.11,119.89,32647.0,116.3588,116.5922,115.8336,116.5922,32647.0
2024-02-21 13:55:00,119.92,120.0,119.36,119.86,43563.0,116.6213,116.6991,116.0767,116.563,43563.0
2024-02-21 14:00:00,119.95,120.0,118.81,119.45,32619.0,116.6505,116.6991,115.5419,116.1643,32619.0
2024-02-21 14:05:00,119.56,119.57,119.3,119.4,12958.0,116.2712,116.281,116.0184,116.1156,12958.0
2024-02-21 14:10:00,119.34,119.46,119.2,119.38,16667.0,116.0573,116.174,115.9211,116.0962,16667.0
2024-02-21 14:15:00,119.37,119.73,119.31,119.4,19552.0,116.0865,116.4366,116.0281,116.1156,19552.0
2024-02-21 14:20:00,119.35,119.35,118.63,118.87,38359.0,116.067,116.067,115.3668,115.6002,38359.0
2024-02-21 14:25:00,118.79,119.08,118.69,118.79,25690.0,115.5224,115.8044,115.4252,115.5224,25690.0
2024-02-21 14:30:00,118.78,119.05,118.7,118.88,29458.0,115.5127,115.7753,115.4349,115.6099,29458.0
2024-02-21 14:35:00,118.89,119.06,118.71,118.78,18599.0,115.6197,115.785,115.4446,115.5127,18599.0
2024-02-21 14:40:00,118.73,118.87,118.54,118.54,14695.0,115.4641,115.6002,115.2793,115.2793,14695.0
2024-02-21 14:45:00,118.53,118.88,118.41,118.85,23304.0,115.2696,115.6099,115.1529,115.5808,23304.0
2024-02-21 14:50:00,118.81,118.81,118.52,118.64,14369.0,115.5419,115.5419,115.2598,115.3765,14369.0
2024-02-21 14:55:00,118.63,119.02,118.62,118.75,18698.0,115.3668,115.7461,115.3571,115.4835,18698.0
2024-02-21 15:00:00,118.71,118.71,118.23,118.34,19152.0,115.4446,115.4446,114.9778,115.0848,19152.0
2024-02-21 15:05:00,118.37,118.41,118.01,118.16,15603.0,115.114,115.1529,114.7639,114.9097,15603.0
2024-02-21 15:10:00,118.17,118.27,117.91,117.98,21180.0,114.9195,115.0167,114.6666,114.7347,21180.0
2024-02-21 15:15:00,117.99,118.0,117.67,117.83,14145.0,114.7444,114.7541,114.4332,114.5888,14145.0
2024-02-21 15:20:00,117.83,117.83,117.5,117.71,15517.0,114.5888,114.5888,114.2679,114.4721,15517.0
2024-02-21 15:25:00,117.73,117.99,117.72,117.91,17762.0,114.4916,114.7444,114.4818,114.6666,17762.0
2024-02-21 15:30:00,117.94,118.32,117.9,118.26,25346.0,114.6958,115.0653,114.6569,115.007,25346.0
2024-02-21 15:35:00,118.27,118.46,118.15,118.24,17096.0,115.0167,115.2015,114.9,114.9875,17096.0
2024-02-21 15:40:00,118.23,118.31,118.0,118.03,28564.0,114.9778,115.0556,114.7541,114.7833,28564.0
2024-02-21 15:45:00,118.02,118.19,117.87,118.03,44539.0,114.7736,114.9389,114.6277,114.7833,44539.0
2024-02-21 15:50:00,118.06,118.44,118.03,118.37,63346.0,114.8125,115.182,114.7833,115.114,63346.0
2024-02-21 15:55:00,118.37,118.56,118.12,118.55,141553.0,115.114,115.2987,114.8708,115.289,141553.0
2024-02-22 09:30:00,117.95,118.67,116.76,118.4,73342.0,114.7055,115.4057,113.5483,115.1431,73342.0
2024-02-22 09:35:00,118.52,119.06,118.21,118.73,21984.0,115.2598,115.785,114.9584,115.4641,21984.0
2024-02-22 09:40:00,118.55,119.38,118.35,119.22,15957.0,115.289,116.0962,115.0945,115.9406,15957.0
2024-02-22 09:45:00,119.34,119.57,118.91,119.44,21916.0,116.0573,116.281,115.6391,116.1545,21916.0
2024-02-22 09:50:00,119.21,119.51,118.83,118.83,10822.0,115.9309,116.2226,115.5613,115.5613,10822.0
2024-02-22 09:55:00,119.1,120.01,119.09,119.86,38649.0,115.8239,116.7089,115.8142,116.563,38649.0
2024-02-22 10:00:00,119.84,119.91,119.22,119.22,9702.0,116.5435,116.6116,115.9406,115.9406,9702.0
2024-02-22 10:05:00,119.23,119.35,118.64,118.64,15470.0,115.9503,116.067,115.3765,115.3765,15470.0
2024-02-22 10:10:00,118.64,119.36,118.6,119.14,28039.0,115.3765,116.0767,115.3376,115.8628,28039.0
2024-02-22 10:15:00,119.13,119.55,119.12,119.17,17864.0,115.8531,116.2615,115.8433,115.892,17864.0
2024-02-22 10:20:00,119.09,119.66,119.09,119.58,14333.0,115.8142,116.3685,115.8142,116.2907,14333.0
2024-02-22 10:25:00,119.6,119.75,119.09,119.09,20033.0,116.3101,116.456,115.8142,115.8142,20033.0
2024-02-22 10:30:00,119.09,119.19,118.54,119.17,14921.0,115.8142,115.9114,115.2793,115.892,14921.0
2024-02-22 10:35:00,119.23,119.49,118.85,118.96,17035.0,115.9503,116.2032,115.5808,115.6877,17035.0
2024-02-22 10:40:00,118.95,119.31,118.95,119.25,15841.0,115.678,116.0281,115.678,115.9698,15841.0
2024-02-22 10:45:00,119.12,119.37,118.67,118.83,5924.0,115.8433,116.0865,115.4057,115.5613,5924.0
2024-02-22 10:50:00,118.91,119.02,118.64,118.99,4936.0,115.6391,115.7461,115.3765,115.7169,4936.0
2024-02-22 10:55:00,119.08,119.34,118.99,119.11,13496.0,115.8044,116.0573,115.7169,115.8336,13496.0
2024-02-22 11:00:00,119.15,119.4,118.95,119.01,10425.0,115.8725,116.1156,115.678,115.7364,10425.0
2024-02-22 11:05:00,118.99,119.0,118.6,118.75,15654.0,115.7169,115.7266,115.3376,115.4835,15654.0
2024-02-22 11:10:00,118.73,118.92,118.57,118.92,8987.0,115.4641,115.6488,115.3085,115.6488,8987.0
2024-02-22 11:15:00,118.89,119.15,118.65,118.65,13119.0,115.6197,115.8725,115.3863,115.3863,13119.0
2024-02-22 11:20:00,118.72,118.85,118.37,118.68,10860.0,115.4543,115.5808,115.114,115.4154,10860.0
2024-02-22 11:25:00,118.78,119.03,118.75,119.01,7947.0,115.5127,115.7558,115.4835,115.7364,7947.0
2024-02-22 11:30:00,119.01,119.42,119.0,119.37,23101.0,115.7364,116.1351,115.7266,116.0865,23101.0
2024-02-22 11:35:00,119.3,119.48,119.18,119.48,9719.0,116.0184,116.1934,115.9017,116.1934,9719.0
2024-02-22 11:40:00,119.5,119.5,119.24,119.31,4663.0,116.2129,116.2129,115.96,116.0281,4663.0
2024-02-22 11:45:00,119.32,119.62,119.13,119.35,7408.0,116.0378,116.3296,115.8531,116.067,7408.0
2024-02-22 11:50:00,119.35,119.54,119.31,119.31,7395.0,116.067,116.2518,116.0281,116.0281,7395.0
2024-02-22 11:55:00,119.37,119.61,119.35,119.59,6482.0,116.0865,116.3199,116.067,116.3004,6482.0
2024-02-22 12:00:00,119.44,119.67,119.37,119.67,3711.0,116.1545,116.3782,116.0865,116.3782,3711.0
2024-02-22 12:05:00,119.63,119.8,119.63,119.65,7163.0,116.3393,116.5046,116.3393,116.3588,7163.0
2024-02-22 12:10:00,119.68,119.84,119.48,119.48,5715.0,116.3879,116.5435,116.1934,116.1934,5715.0
2024-02-22 12:15:00,119.5,119.56,119.39,119.48,4285.0,116.2129,116.2712,116.1059,116.1934,4285.0
2024-02-22 12:20:00,119.43,119.62,119.4,119.45,7115.0,116.1448,116.3296,116.1156,116.1643,7115.0
2024-02-22 12:25:00,119.47,119.96,119.42,119.87,11551.0,116.1837,116.6602,116.1351,116.5727,11551.0
2024-02-22 12:30:00,119.82,119.91,119.77,119.86,5859.0,116.5241,116.6116,116.4755,116.563,5859.0
2024-02-22 12:35:00,119.81,120.04,119.76,120.04,14182.0,116.5144,116.738,116.4657,116.738,14182.0
2024-02-22 12:40:00,120.02,120.4,119.96,120.4,9779.0,116.7186,117.0881,116.6602,117.0881,9779.0
2024-02-22 12:45:00,120.29,120.36,119.9,119.91,14855.0,116.9812,117.0492,116.6019,116.6116,14855.0
2024-02-22 12:50:00,119.9,120.01,119.82,119.98,7512.0,116.6019,116.7089,116.5241,116.6797,7512.0
2024-02-22 12:55:00,119.98,120.24,119.94,120.15,9847.0,116.6797,116.9325,116.6408,116.845,9847.0
2024-02-22 13:00:00,120.15,120.18,119.93,120.09,15705.0,116.845,116.8742,116.6311,116.7867,15705.0
2024-02-22 13:05:00,120.02,120.02,119.81,119.9,7852.0,116.7186,116.7186,116.5144,116.6019,7852.0
2024-02-22 13:10:00,119.9,119.95,119.49,119.49,13154.0,116.6019,116.6505,116.2032,116.2032,13154.0
2024-02-22 13:15:00,119.52,119.92,119.5,119.8,6362.0,116.2323,116.6213,116.2129,116.5046,6362.0
2024-02-22 13:20:00,119.78,119.8,119.52,119.69,12863.0,116.4852,116.5046,116.2323,116.3977,12863.0
2024-02-22 13:25:00,119.69,119.83,119.68,119.8,13088.0,116.3977,116.5338,116.3879,116.5046,13088.0
2024-02-22 13:30:00,119.85,119.94,119.64,119.65,15721.0,116.5533,116.6408,116.349,116.3588,15721.0
2024-02-22 13:35:00,119.66,120.0,119.6,119.85,12889.0,116.3685,116.6991,116.3101,116.5533,12889.0
2024-02-22 13:40:00,119.89,120.06,119.89,119.94,9160.0,116.5922,116.7575,116.5922,116.6408,9160.0
2024-02-22 13:45:00,119.94,120.06,119.93,119.93,10017.0,116.6408,116.7575,116.6311,116.6311,10017.0
2024-02-22 13:50:00,119.95,119.97,119.77,119.87,6977.0,116.6505,116.67,116.4755,116.5727,6977.0
2024-02-22 13:55:00,119.85,119.97,119.85,119.97,5291.0,116.5533,116.67,116.5533,116.67,5291.0
2024-02-22 14:00:00,119.96,120.03,119.87,120.01,8860.0,116.6602,116.7283,116.5727,116.7089,8860.0
2024-02-22 14:05:00,119.98,119.98,119.81,119.82,9080.0,116.6797,116.6797,116.5144,116.5241,9080.0
2024-02-22 14:10:00,119.84,119.85,119.62,119.67,6524.0,116.5435,116.5533,116.3296,116.3782,6524.0
2024-02-22 14:15:00,119.69,119.91,119.69,119.91,6442.0,116.3977,116.6116,116.3977,116.6116,6442.0
2024-02-22 14:20:00,119.89,120.03,119.85,119.87,6512.0,116.5922,116.7283,116.5533,116.5727,6512.0
2024-02-22 14:25:00,119.86,119.86,119.41,119.41,17163.0,116.563,116.563,116.1254,116.1254,17163.0
2024-02-22 14:30:00,119.47,119.52,118.52,118.52,14952.0,116.1837,116.2323,115.2598,115.2598,14952.0
2024-02-22 14:35:00,118.47,118.5,117.95,118.29,16986.0,115.2112,115.2404,114.7055,115.0362,16986.0
2024-02-22 14:40:00,118.28,118.37,118.2,118.28,7684.0,115.0264,115.114,114.9486,115.0264,7684.0
2024-02-22 14:45:00,118.23,118.57,117.98,118.18,23793.0,114.9778,115.3085,114.7347,114.9292,23793.0
2024-02-22 14:50:00,118.15,118.4,118.13,118.4,9978.0,114.9,115.1431,114.8806,115.1431,9978.0
2024-02-22 14:55:00,118.37,118.37,117.99,118.09,24510.0,115.114,115.114,114.7444,114.8417,24510.0
2024-02-22 15:00:00,117.99,118.16,117.8,117.8,9780.0,114.7444,114.9097,114.5596,114.5596,9780.0
2024-02-22 15:05:00,117.71,117.85,117.66,117.79,8179.0,114.4721,114.6083,114.4235,114.5499,8179.0
2024-02-22 15:10:00,117.78,118.15,117.73,118.12,7134.0,114.5402,114.9,114.4916,114.8708,7134.0
2024-02-22 15:15:00,118.16,118.24,118.0,118.19,15014.0,114.9097,114.9875,114.7541,114.9389,15014.0
2024-02-22 15:20:00,118.18,118.29,118.13,118.23,8483.0,114.9292,115.0362,114.8806,114.9778,8483.0
2024-02-22 15:25:00,118.23,118.31,118.05,118.1,18994.0,114.9778,115.0556,114.8028,114.8514,18994.0
2024-02-22 15:30:00,118.11,118.33,118.02,118.33,13120.0,114.8611,115.0751,114.7736,115.0751,13120.0
2024-02-22 15:35:00,118.31,118.44,118.3,118.39,11845.0,115.0556,115.182,115.0459,115.1334,11845.0
2024-02-22 15:40:00,118.38,118.48,118.13,118.14,21008.0,115.1237,115.2209,114.8806,114.8903,21008.0
2024-02-22 15:45:00,118.1,118.22,118.06,118.13,18153.0,114.8514,114.9681,114.8125,114.8806,18153.0
2024-02-22 15:50:00,118.14,118.2,117.99,118.1,24973.0,114.8903,114.9486,114.7444,114.8514,24973.0
2024-02-22 15:55:00,118.1,118.22,117.87,118.19,97384.0,114.8514,114.9681,114.6277,114.9389,97384.0
2024-02-23 09:30:00,118.48,119.65,118.15,118.74,60401.0,115.2209,116.3588,114.9,115.4738,60401.0
2024-02-23 09:35:00,118.74,118.74,117.76,118.0,35311.0,115.4738,115.4738,114.5207,114.7541,35311.0
2024-02-23 09:40:00,118.13,118.8,117.13,117.78,29321.0,114.8806,115.5321,113.9081,114.5402,29321.0
2024-02-23 09:45:00,117.86,118.04,117.22,117.57,19992.0,114.618,114.793,113.9956,114.336,19992.0
2024-02-23 09:50:00,117.47,117.47,116.27,116.98,37200.0,114.2387,114.2387,113.0717,113.7622,37200.0
2024-02-23 09:55:00,116.98,117.09,116.33,116.98,33991.0,113.7622,113.8692,113.1301,113.7622,33991.0
2024-02-23 10:00:00,117.07,117.12,115.92,116.5,45503.0,113.8497,113.8984,112.7314,113.2954,45503.0
2024-02-23 10:05:00,116.58,116.95,116.44,116.95,15015.0,113.3732,113.733,113.2371,113.733,15015.0
2024-02-23 10:10:00,116.89,116.95,116.47,116.79,10305.0,113.6747,113.733,113.2662,113.5774,10305.0
2024-02-23 10:15:00,116.84,117.15,116.73,116.95,15015.0,113.6261,113.9275,113.5191,113.733,15015.0
2024-02-23 10:20:00,116.93,116.96,116.52,116.72,38449.0,113.7136,113.7428,113.3149,113.5094,38449.0
2024-02-23 10:25:00,116.84,116.84,116.34,116.55,29355.0,113.6261,113.6261,113.1398,113.344,29355.0
2024-02-23 10:30:00,116.6,116.91,116.4,116.56,25277.0,113.3927,113.6941,113.1982,113.3538,25277.0
2024-02-23 10:35:00,116.48,116.87,116.47,116.75,11796.0,113.276,113.6552,113.2662,113.5385,11796.0
2024-02-23 10:40:00,116.82,117.38,116.82,117.13,25174.0,113.6066,114.1512,113.6066,113.9081,25174.0
2024-02-23 10:45:00,117.17,117.29,116.82,116.93,16542.0,113.947,114.0637,113.6066,113.7136,16542.0
2024-02-23 10:50:00,116.88,117.6,116.88,117.57,21791.0,113.665,114.3651,113.665,114.336,21791.0
2024-02-23 10:55:00,117.55,117.62,117.28,117.3,17154.0,114.3165,114.3846,114.0539,114.0734,17154.0
2024-02-23 11:00:00,117.32,117.41,117.07,117.14,32921.0,114.0928,114.1804,113.8497,113.9178,32921.0
2024-02-23 11:05:00,117.21,117.63,117.18,117.6,16865.0,113.9859,114.3943,113.9567,114.3651,16865.0
2024-02-23 11:10:00,117.61,117.7,117.22,117.46,14100.0,114.3749,114.4624,113.9956,114.229,14100.0
2024-02-23 11:15:00,117.41,117.79,117.4,117.57,16752.0,114.1804,114.5499,114.1706,114.336,16752.0
2024-02-23 11:20:00,117.62,117.72,117.53,117.59,28972.0,114.3846,114.4818,114.2971,114.3554,28972.0
2024-02-23 11:25:00,117.56,118.16,117.5,118.16,14775.0,114.3262,114.9097,114.2679,114.9097,14775.0
2024-02-23 11:30:00,118.16,118.59,118.12,118.59,25834.0,114.9097,115.3279,114.8708,115.3279,25834.0
2024-02-23 11:35:00,118.67,118.97,118.59,118.74,18985.0,115.4057,115.6975,115.3279,115.4738,18985.0
2024-02-23 11:40:00,118.71,119.01,118.5,118.55,13828.0,115.4446,115.7364,115.2404,115.289,13828.0
2024-02-23 11:45:00,118.55,118.84,118.43,118.84,11882.0,115.289,115.571,115.1723,115.571,11882.0
2024-02-23 11:50:00,118.93,118.94,118.55,118.65,7141.0,115.6586,115.6683,115.289,115.3863,7141.0
2024-02-23 11:55:00,118.67,119.12,118.66,118.98,25072.0,115.4057,115.8433,115.396,115.7072,25072.0
2024-02-23 12:00:00,119.04,119.8,118.94,119.78,25240.0,115.7655,116.5046,115.6683,116.4852,25240.0
2024-02-23 12:05:00,119.84,121.21,119.79,121.14,108934.0,116.5435,117.8758,116.4949,117.8078,108934.0
2024-02-23 12:10:00,121.07,121.11,120.06,120.31,37356.0,117.7397,117.7786,116.7575,117.0006,37356.0
2024-02-23 12:15:00,120.33,121.03,120.31,120.99,16044.0,117.0201,117.7008,117.0006,117.6619,16044.0
2024-02-23 12:20:00,120.99,121.23,120.8,120.87,29396.0,117.6619,117.8953,117.4771,117.5452,29396.0
2024-02-23 12:25:00,120.83,120.99,120.59,120.94,39876.0,117.5063,117.6619,117.2729,117.6133,39876.0
2024-02-23 12:30:00,120.85,121.16,120.71,121.05,35764.0,117.5257,117.8272,117.3896,117.7202,35764.0
2024-02-23 12:35:00,121.04,121.06,120.76,120.95,15316.0,117.7105,117.73,117.4382,117.623,15316.0
2024-02-23 12:40:00,120.95,121.0,120.23,120.33,19013.0,117.623,117.6716,116.9228,117.0201,19013.0
2024-02-23 12:45:00,120.23,120.87,120.23,120.87,23785.0,116.9228,117.5452,116.9228,117.5452,23785.0
2024-02-23 12:50:00,120.8,121.17,120.7,121.08,34941.0,117.4771,117.8369,117.3799,117.7494,34941.0
2024-02-23 12:55:00,121.1,121.11,120.85,121.06,8974.0,117.7689,117.7786,117.5257,117.73,8974.0
2024-02-23 13:00:00,121.07,121.1,120.78,121.09,12505.0,117.7397,117.7689,117.4577,117.7591,12505.0
2024-02-23 13:05:00,121.12,121.18,120.88,120.98,14271.0,117.7883,117.8467,117.5549,117.6522,14271.0
2024-02-23 13:10:00,120.96,121.37,120.95,121.34,12140.0,117.6327,118.0314,117.623,118.0023,12140.0
2024-02-23 13:15:00,121.24,121.42,121.23,121.42,12121.0,117.905,118.0801,117.8953,118.0801,12121.0
2024-02-23 13:20:00,121.46,121.63,121.4,121.61,22097.0,118.119,118.2843,118.0606,118.2648,22097.0
2024-02-23 13:25:00,121.63,121.86,121.53,121.7,11462.0,118.2843,118.508,118.187,118.3524,11462.0
2024-02-23 13:30:00,121.7,121.9,121.54,121.83,18424.0,118.3524,118.5469,118.1968,118.4788,18424.0
2024-02-23 13:35:00,121.82,121.94,121.75,121.81,21265.0,118.4691,118.5858,118.401,118.4593,21265.0
2024-02-23 13:40:00,121.84,122.01,121.78,122.01,32681.0,118.4885,118.6538,118.4302,118.6538,32681.0
2024-02-23 13:45:00,121.97,122.05,121.51,121.7,15180.0,118.6149,118.6927,118.1676,118.3524,15180.0
2024-02-23 13:50:00,121.7,121.78,121.45,121.54,12921.0,118.3524,118.4302,118.1092,118.1968,12921.0
2024-02-23 13:55:00,121.54,121.74,121.46,121.63,14203.0,118.1968,118.3913,118.119,118.2843,14203.0
2024-02-23 14:00:00,121.6,121.6,121.3,121.33,16631.0,118.2551,118.2551,117.9634,117.9925,16631.0
2024-02-23 14:05:00,121.41,121.54,121.32,121.33,11116.0,118.0703,118.1968,117.9828,117.9925,11116.0
2024-02-23 14:10:00,121.34,121.52,121.0,121.43,33637.0,118.0023,118.1773,117.6716,118.0898,33637.0
2024-02-23 14:15:00,121.54,121.62,121.42,121.55,8660.0,118.1968,118.2746,118.0801,118.2065,8660.0
2024-02-23 14:20:00,121.57,121.64,121.26,121.26,24004.0,118.2259,118.294,117.9245,117.9245,24004.0
2024-02-23 14:25:00,121.26,121.4,121.0,121.25,50695.0,117.9245,118.0606,117.6716,117.9147,50695.0
2024-02-23 14:30:00,121.22,121.39,121.05,121.06,8271.0,117.8856,118.0509,117.7202,117.73,8271.0
2024-02-23 14:35:00,121.02,121.03,120.62,120.71,10144.0,117.6911,117.7008,117.3021,117.3896,10144.0
2024-02-23 14:40:00,120.71,120.88,120.62,120.8,28870.0,117.3896,117.5549,117.3021,117.4771,28870.0
2024-02-23 14:45:00,120.76,121.01,120.7,120.98,13585.0,117.4382,117.6813,117.3799,117.6522,13585.0
2024-02-23 14:50:00,121.0,121.1,120.9,120.9,8118.0,117.6716,117.7689,117.5744,117.5744,8118.0
2024-02-23 14:55:00,120.87,121.26,120.85,121.2,15141.0,117.5452,117.9245,117.5257,117.8661,15141.0
2024-02-23 15:00:00,121.19,121.42,121.17,121.31,8857.0,117.8564,118.0801,117.8369,117.9731,8857.0
2024-02-23 15:05:00,121.3,121.59,121.3,121.56,16770.0,117.9634,118.2454,117.9634,118.2162,16770.0
2024-02-23 15:10:00,121.54,121.61,121.31,121.35,7100.0,118.1968,118.2648,117.9731,118.012,7100.0
2024-02-23 15:15:00,121.34,121.36,121.08,121.13,3809.0,118.0023,118.0217,117.7494,117.798,3809.0
2024-02-23 15:20:00,121.1,121.1,120.47,120.51,15225.0,117.7689,117.7689,117.1562,117.1951,15225.0
2024-02-23 15:25:00,120.53,120.54,120.24,120.24,20563.0,117.2146,117.2243,116.9325,116.9325,20563.0
2024-02-23 15:30:00,120.22,120.42,120.11,120.36,10426.0,116.9131,117.1076,116.8061,117.0492,10426.0
2024-02-23 15:35:00,120.39,120.9,120.39,120.66,10529.0,117.0784,117.5744,117.0784,117.341,10529.0
2024-02-23 15:40:00,120.65,120.65,120.41,120.48,13842.0,117.3313,117.3313,117.0979,117.1659,13842.0
2024-02-23 15:45:00,120.43,120.9,120.31,120.83,21551.0,117.1173,117.5744,117.0006,117.5063,21551.0
2024-02-23 15:50:00,120.86,120.99,120.7,120.8,41988.0,117.5355,117.6619,117.3799,117.4771,41988.0
2024-02-23 15:55:00,120.78,120.78,120.44,120.65,112409.0,117.4577,117.4577,117.127,117.3313,112409.0
2024-02-26 09:30:00,120.0,120.63,118.75,119.91,96391.0,116.6991,117.3118,115.4835,116.6116,96391.0
2024-02-26 09:35:00,119.74,120.07,119.17,119.58,22964.0,116.4463,116.7672,115.892,116.2907,22964.0
2024-02-26 09:40:00,119.47,120.59,119.0,120.5,31676.0,116.1837,117.2729,115.7266,117.1854,31676.0
2024-02-26 09:45:00,120.36,121.36,120.17,121.34,59339.0,117.0492,118.0217,116.8645,118.0023,59339.0
2024-02-26 09:50:00,121.56,122.24,121.4,122.0,37506.0,118.2162,118.8775,118.0606,118.6441,37506.0
2024-02-26 09:55:00,122.03,123.7,121.99,123.03,63191.0,118.6733,120.2974,118.6344,119.6458,63191.0
2024-02-26 10:00:00,123.15,124.13,123.0,123.74,68933.0,119.7625,120.7155,119.6166,120.3363,68933.0
2024-02-26 10:05:00,123.74,124.25,123.33,123.92,47800.0,120.3363,120.8322,119.9375,120.5113,47800.0
2024-02-26 10:10:00,124.01,124.13,123.13,123.21,23341.0,120.5988,120.7155,119.743,119.8208,23341.0
2024-02-26 10:15:00,123.11,123.29,121.81,122.06,28927.0,119.7236,119.8986,118.4593,118.7025,28927.0
2024-02-26 10:20:00,121.89,122.04,121.4,121.45,16603.0,118.5371,118.683,118.0606,118.1092,16603.0
2024-02-26 10:25:00,121.44,122.18,121.44,122.13,22640.0,118.0995,118.8192,118.0995,118.7705,22640.0
2024-02-26 10:30:00,122.13,122.39,121.63,122.33,13876.0,118.7705,119.0234,118.2843,118.965,13876.0
2024-02-26 10:35:00,122.2,122.36,121.84,121.84,9366.0,118.8386,118.9942,118.4885,118.4885,9366.0
2024-02-26 10:40:00,121.82,122.49,121.82,121.87,10896.0,118.4691,119.1206,118.4691,118.5177,10896.0
2024-02-26 10:45:00,121.82,122.25,121.71,122.14,10490.0,118.4691,118.8872,118.3621,118.7803,10490.0
2024-02-26 10:50:00,122.2,122.54,122.17,122.39,15665.0,118.8386,119.1693,118.8094,119.0234,15665.0
2024-02-26 10:55:00,122.4,122.59,122.26,122.28,10817.0,119.0331,119.2179,118.897,118.9164,10817.0
2024-02-26 11:00:00,122.24,122.45,121.8,121.97,10129.0,118.8775,119.0817,118.4496,118.6149,10129.0
2024-02-26 11:05:00,121.95,122.23,121.77,121.89,14100.0,118.5955,118.8678,118.4204,118.5371,14100.0
2024-02-26 11:10:00,121.77,122.2,121.75,122.02,8102.0,118.4204,118.8386,118.401,118.6636,8102.0
2024-02-26 11:15:00,122.06,122.07,121.74,121.95,4276.0,118.7025,118.7122,118.3913,118.5955,4276.0
2024-02-26 11:20:00,121.87,121.87,121.06,121.19,9445.0,118.5177,118.5177,117.73,117.8564,9445.0
2024-02-26 11:25:00,121.18,121.43,121.15,121.39,10002.0,117.8467,118.0898,117.8175,118.0509,10002.0
2024-02-26 11:30:00,121.46,121.46,121.21,121.34,14429.0,118.119,118.119,117.8758,118.0023,14429.0
2024-02-26 11:35:00,121.28,121.45,121.11,121.19,10086.0,117.9439,118.1092,117.7786,117.8564,10086.0
2024-02-26 11:40:00,121.18,121.39,121.16,121.29,7523.0,117.8467,118.0509,117.8272,117.9536,7523.0
2024-02-26 11:45:00,121.21,121.53,121.08,121.48,7616.0,117.8758,118.187,117.7494,118.1384,7616.0
2024-02-26 11:50:00,121.59,121.84,121.59,121.73,10261.0,118.2454,118.4885,118.2454,118.3815,10261.0
2024-02-26 11:55:00,121.72,121.82,121.59,121.62,7900.0,118.3718,118.4691,118.2454,118.2746,7900.0
2024-02-26 12:00:00,121.64,121.78,121.54,121.65,12812.0,118.294,118.4302,118.1968,118.3037,12812.0
2024-02-26 12:05:00,121.66,121.76,121.45,121.49,6401.0,118.3135,118.4107,118.1092,118.1481,6401.0
2024-02-26 12:10:00,121.47,121.47,121.3,121.39,4471.0,118.1287,118.1287,117.9634,118.0509,4471.0
2024-02-26 12:15:00,121.32,121.59,121.32,121.41,7253.0,117.9828,118.2454,117.9828,118.0703,7253.0
2024-02-26 12:20:00,121.38,121.89,121.38,121.86,15413.0,118.0412,118.5371,118.0412,118.508,15413.0
2024-02-26 12:25:00,121.9,121.94,121.57,121.66,6191.0,118.5469,118.5858,118.2259,118.3135,6191.0
2024-02-26 12:30:00,121.62,121.63,121.19,121.26,7298.0,118.2746,118.2843,117.8564,117.9245,7298.0
2024-02-26 12:35:00,121.3,121.68,121.26,121.68,5750.0,117.9634,118.3329,117.9245,118.3329,5750.0
2024-02-26 12:40:00,121.65,121.85,121.6,121.62,8995.0,118.3037,118.4982,118.2551,118.2746,8995.0
2024-02-26 12:45:00,121.67,121.69,121.56,121.65,4900.0,118.3232,118.3426,118.2162,118.3037,4900.0
2024-02-26 12:50:00,121.59,121.63,121.45,121.53,7324.0,118.2454,118.2843,118.1092,118.187,7324.0
2024-02-26 12:55:00,121.58,121.68,121.55,121.65,4647.0,118.2357,118.3329,118.2065,118.3037,4647.0
2024-02-26 13:00:00,121.67,121.67,121.37,121.38,6039.0,118.3232,118.3232,118.0314,118.0412,6039.0
2024-02-26 13:05:00,121.43,121.56,121.34,121.43,6030.0,118.0898,118.2162,118.0023,118.0898,6030.0
2024-02-26 13:10:00,121.53,121.63,121.44,121.53,5181.0,118.187,118.2843,118.0995,118.187,5181.0
2024-02-26 13:15:00,121.51,121.56,121.32,121.32,7341.0,118.1676,118.2162,117.9828,117.9828,7341.0
2024-02-26 13:20:00,121.3,121.47,121.27,121.44,10240.0,117.9634,118.1287,117.9342,118.0995,10240.0
2024-02-26 13:25:00,121.45,121.5,121.17,121.29,13759.0,118.1092,118.1579,117.8369,117.9536,13759.0
2024-02-26 13:30:00,121.26,121.46,121.15,121.36,7804.0,117.9245,118.119,117.8175,118.0217,7804.0
2024-02-26 13:35:00,121.3,121.37,121.19,121.37,5632.0,117.9634,118.0314,117.8564,118.0314,5632.0
2024-02-26 13:40:00,121.38,121.56,121.37,121.45,8238.0,118.0412,118.2162,118.0314,118.1092,8238.0
2024-02-26 13:45:00,121.49,121.63,121.48,121.57,8095.0,118.1481,118.2843,118.1384,118.2259,8095.0
2024-02-26 13:50:00,121.59,121.86,121.59,121.76,26228.0,118.2454,118.508,118.2454,118.4107,26228.0
2024-02-26 13:55:00,121.72,121.82,121.67,121.75,6311.0,118.3718,118.4691,118.3232,118.401,6311.0
2024-02-26 14:00:00,121.7,121.73,121.42,121.49,6906.0,118.3524,118.3815,118.0801,118.1481,6906.0
2024-02-26 14:05:00,121.48,121.56,121.15,121.17,5298.0,118.1384,118.2162,117.8175,117.8369,5298.0
2024-02-26 14:10:00,121.22,121.29,121.01,121.01,9026.0,117.8856,117.9536,117.6813,117.6813,9026.0
2024-02-26 14:15:00,121.04,121.04,120.55,120.65,46605.0,117.7105,117.7105,117.234,117.3313,46605.0
2024-02-26 14:20:00,120.59,120.77,120.57,120.72,3928.0,117.2729,117.4479,117.2535,117.3993,3928.0
2024-02-26 14:25:00,120.77,120.77,120.47,120.66,9438.0,117.4479,117.4479,117.1562,117.341,9438.0
2024-02-26 14:30:00,120.66,120.94,120.6,120.6,8277.0,117.341,117.6133,117.2826,117.2826,8277.0
2024-02-26 14:35:00,120.57,120.95,120.55,120.91,11048.0,117.2535,117.623,117.234,117.5841,11048.0
2024-02-26 14:40:00,120.89,120.97,120.74,120.85,6573.0,117.5646,117.6424,117.4188,117.5257,6573.0
2024-02-26 14:45:00,120.81,120.81,120.56,120.59,10164.0,117.4868,117.4868,117.2437,117.2729,10164.0
2024-02-26 14:50:00,120.6,120.77,120.54,120.77,5522.0,117.2826,117.4479,117.2243,117.4479,5522.0
2024-02-26 14:55:00,120.74,121.28,120.74,121.18,12714.0,117.4188,117.9439,117.4188,117.8467,12714.0
2024-02-26 15:00:00,121.18,121.29,121.01,121.16,8695.0,117.8467,117.9536,117.6813,117.8272,8695.0
2024-02-26 15:05:00,121.18,121.35,121.18,121.32,6311.0,117.8467,118.012,117.8467,117.9828,6311.0
2024-02-26 15:10:00,121.31,121.81,121.3,121.74,12023.0,117.9731,118.4593,117.9634,118.3913,12023.0
2024-02-26 15:15:00,121.74,121.78,121.38,121.38,8500.0,118.3913,118.4302,118.0412,118.0412,8500.0
2024-02-26 15:20:00,121.39,121.44,121.25,121.27,11289.0,118.0509,118.0995,117.9147,117.9342,11289.0
2024-02-26 15:25:00,121.24,121.24,121.14,121.15,8401.0,117.905,117.905,117.8078,117.8175,8401.0
2024-02-26 15:30:00,121.14,121.15,120.83,120.96,15488.0,117.8078,117.8175,117.5063,117.6327,15488.0
2024-02-26 15:35:00,120.93,121.29,120.92,121.25,14337.0,117.6035,117.9536,117.5938,117.9147,14337.0
2024-02-26 15:40:00,121.24,121.47,121.24,121.45,15646.0,117.905,118.1287,117.905,118.1092,15646.0
2024-02-26 15:45:00,121.4,121.75,121.38,121.74,29163.0,118.0606,118.401,118.0412,118.3913,29163.0
2024-02-26 15:50:00,121.74,121.85,121.44,121.81,34493.0,118.3913,118.4982,118.0995,118.4593,34493.0
2024-02-26 15:55:00,121.84,121.93,121.46,121.48,99562.0,118.4885,118.576,118.119,118.1384,99562.0
2024-02-27 09:30:00,127.44,129.23,126.5,128.57,305425.0,123.9345,125.6752,123.0203,125.0334,305425.0
2024-02-27 09:35:00,128.54,130.31,127.9,130.19,139859.0,125.0042,126.7255,124.3818,126.6088,139859.0
2024-02-27 09:40:00,130.17,130.2,128.08,128.37,124263.0,126.5894,126.6186,124.5569,124.8389,124263.0
2024-02-27 09:45:00,128.49,129.18,128.07,128.07,60777.0,124.9556,125.6266,124.5471,124.5471,60777.0
2024-02-27 09:50:00,128.11,128.48,127.67,128.32,36662.0,124.586,124.9459,124.1581,124.7903,36662.0
2024-02-27 09:55:00,128.37,128.47,127.66,128.28,99181.0,124.8389,124.9361,124.1484,124.7514,99181.0
2024-02-27 10:00:00,128.34,128.72,128.16,128.67,51544.0,124.8097,125.1793,124.6347,125.1306,51544.0
2024-02-27 10:05:00,128.65,129.0,128.1,128.11,47799.0,125.1112,125.4516,124.5763,124.586,47799.0
2024-02-27 10:10:00,128.17,128.25,126.75,126.84,68388.0,124.6444,124.7222,123.2635,123.351,68388.0
2024-02-27 10:15:00,126.77,127.58,126.65,127.58,31245.0,123.2829,124.0706,123.1662,124.0706,31245.0
2024-02-27 10:20:00,127.64,127.82,127.08,127.77,26729.0,124.129,124.304,123.5844,124.2554,26729.0
2024-02-27 10:25:00,127.77,128.47,127.76,128.47,30736.0,124.2554,124.9361,124.2457,124.9361,30736.0
2024-02-27 10:30:00,128.38,129.28,128.38,129.06,51134.0,124.8486,125.7239,124.8486,125.5099,51134.0
2024-02-27 10:35:00,129.07,129.51,128.96,129.36,45801.0,125.5196,125.9475,125.4127,125.8017,45801.0
2024-02-27 10:40:00,129.34,130.0,129.02,129.11,31374.0,125.7822,126.4241,125.471,125.5585,31374.0
2024-02-27 10:45:00,129.06,129.44,128.87,129.12,22773.0,125.5099,125.8795,125.3251,125.5683,22773.0
2024-02-27 10:50:00,129.11,129.7,129.1,129.52,12318.0,125.5585,126.1323,125.5488,125.9573,12318.0
2024-02-27 10:55:00,129.48,129.91,129.47,129.91,21471.0,125.9184,126.3365,125.9086,126.3365,21471.0
2024-02-27 11:00:00,129.81,130.04,129.4,129.44,31770.0,126.2393,126.463,125.8406,125.8795,31770.0
2024-02-27 11:05:00,129.39,129.57,128.75,128.82,24383.0,125.8308,126.0059,125.2084,125.2765,24383.0
2024-02-27 11:10:00,128.69,128.88,128.64,128.82,5981.0,125.1501,125.3349,125.1015,125.2765,5981.0
2024-02-27 11:15:00,128.81,128.88,128.33,128.69,15719.0,125.2668,125.3349,124.8,125.1501,15719.0
2024-02-27 11:20:00,128.67,129.12,128.63,129.11,19510.0,125.1306,125.5683,125.0917,125.5585,19510.0
2024-02-27 11:25:00,129.15,129.94,129.15,129.54,26726.0,125.5974,126.3657,125.5974,125.9767,26726.0
2024-02-27 11:30:00,129.47,129.95,129.45,129.68,15511.0,125.9086,126.3754,125.8892,126.1129,15511.0
2024-02-27 11:35:00,129.69,130.32,129.56,130.26,23873.0,126.1226,126.7353,125.9962,126.6769,23873.0
2024-02-27 11:40:00,130.23,130.26,129.32,129.34,16441.0,126.6477,126.6769,125.7628,125.7822,16441.0
2024-02-27 11:45:00,129.33,129.63,129.29,129.62,9392.0,125.7725,126.0642,125.7336,126.0545,9392.0
2024-02-27 11:50:00,129.62,129.7,129.32,129.66,9097.0,126.0545,126.1323,125.7628,126.0934,9097.0
2024-02-27 11:55:00,129.69,129.92,129.65,129.8,13702.0,126.1226,126.3463,126.0837,126.2296,13702.0
2024-02-27 12:00:00,129.86,129.9,129.28,129.3,15467.0,126.2879,126.3268,125.7239,125.7433,15467.0
2024-02-27 12:05:00,129.25,129.61,129.2,129.61,10179.0,125.6947,126.0448,125.6461,126.0448,10179.0
2024-02-27 12:10:00,129.59,129.66,129.32,129.43,9321.0,126.0253,126.0934,125.7628,125.8697,9321.0
2024-02-27 12:15:00,129.34,129.62,129.21,129.53,8914.0,125.7822,126.0545,125.6558,125.967,8914.0
2024-02-27 12:20:00,129.54,129.69,129.38,129.39,11271.0,125.9767,126.1226,125.8211,125.8308,11271.0
2024-02-27 12:25:00,129.45,129.51,128.9,128.99,12265.0,125.8892,125.9475,125.3543,125.4418,12265.0
2024-02-27 12:30:00,128.91,129.23,128.85,128.93,11668.0,125.364,125.6752,125.3057,125.3835,11668.0
2024-02-27 12:35:00,128.92,129.09,128.71,128.75,6371.0,125.3738,125.5391,125.1695,125.2084,6371.0
2024-02-27 12:40:00,128.8,128.91,128.73,128.8,5341.0,125.2571,125.364,125.189,125.2571,5341.0
2024-02-27 12:45:00,128.86,128.87,128.33,128.56,11692.0,125.3154,125.3251,124.8,125.0237,11692.0
2024-02-27 12:50:00,128.56,129.12,128.55,129.12,18230.0,125.0237,125.5683,125.0139,125.5683,18230.0
2024-02-27 12:55:00,129.11,129.37,129.01,129.24,7799.0,125.5585,125.8114,125.4613,125.685,7799.0
2024-02-27 13:00:00,129.29,129.72,129.17,129.69,9040.0,125.7336,126.1518,125.6169,126.1226,9040.0
2024-02-27 13:05:00,129.63,129.88,129.56,129.65,13723.0,126.0642,126.3074,125.9962,126.0837,13723.0
2024-02-27 13:10:00,129.65,129.82,129.44,129.52,8062.0,126.0837,126.249,125.8795,125.9573,8062.0
2024-02-27 13:15:00,129.57,129.67,129.47,129.47,8159.0,126.0059,126.1031,125.9086,125.9086,8159.0
2024-02-27 13:20:00,129.5,129.63,129.19,129.19,12570.0,125.9378,126.0642,125.6363,125.6363,12570.0
2024-02-27 13:25:00,129.19,129.44,128.85,129.0,9182.0,125.6363,125.8795,125.3057,125.4516,9182.0
2024-02-27 13:30:00,128.94,129.39,128.93,129.09,13265.0,125.3932,125.8308,125.3835,125.5391,13265.0
2024-02-27 13:35:00,129.03,129.12,128.9,129.12,7611.0,125.4807,125.5683,125.3543,125.5683,7611.0
2024-02-27 13:40:00,129.15,129.27,129.02,129.05,7951.0,125.5974,125.7141,125.471,125.5002,7951.0
2024-02-27 13:45:00,129.06,129.25,128.85,129.22,7831.0,125.5099,125.6947,125.3057,125.6655,7831.0
2024-02-27 13:50:00,129.22,129.31,129.17,129.27,4154.0,125.6655,125.753,125.6169,125.7141,4154.0
2024-02-27 13:55:00,129.34,129.35,129.15,129.15,9693.0,125.7822,125.7919,125.5974,125.5974,9693.0
2024-02-27 14:00:00,129.14,129.19,128.71,128.8,10393.0,125.5877,125.6363,125.1695,125.2571,10393.0
2024-02-27 14:05:00,128.71,128.75,128.38,128.39,11378.0,125.1695,125.2084,124.8486,124.8583,11378.0
2024-02-27 14:10:00,128.44,128.56,128.08,128.22,18502.0,124.907,125.0237,124.5569,124.693,18502.0
2024-02-27 14:15:00,128.25,128.33,127.65,127.65,23247.0,124.7222,124.8,124.1387,124.1387,23247.0
2024-02-27 14:20:00,127.71,127.97,127.65,127.88,16763.0,124.197,124.4499,124.1387,124.3624,16763.0
2024-02-27 14:25:00,127.9,127.94,127.66,127.81,7252.0,124.3818,124.4207,124.1484,124.2943,7252.0
2024-02-27 14:30:00,127.85,127.98,127.77,127.88,7607.0,124.3332,124.4596,124.2554,124.3624,7607.0
2024-02-27 14:35:00,127.89,128.03,127.68,127.91,16671.0,124.3721,124.5082,124.1679,124.3915,16671.0
2024-02-27 14:40:00,127.87,127.93,127.77,127.86,8608.0,124.3526,124.411,124.2554,124.3429,8608.0
2024-02-27 14:45:00,127.79,127.99,127.75,127.79,11708.0,124.2748,124.4693,124.2359,124.2748,11708.0
2024-02-27 14:50:00,127.77,128.16,127.64,128.03,9668.0,124.2554,124.6347,124.129,124.5082,9668.0
2024-02-27 14:55:00,128.0,128.53,127.96,128.53,11906.0,124.4791,124.9945,124.4402,124.9945,11906.0
2024-02-27 15:00:00,128.52,128.6,128.08,128.28,10042.0,124.9848,125.0626,124.5569,124.7514,10042.0
2024-02-27 15:05:00,128.28,128.46,128.17,128.44,14128.0,124.7514,124.9264,124.6444,124.907,14128.0
2024-02-27 15:10:00,128.47,128.75,128.42,128.57,13204.0,124.9361,125.2084,124.8875,125.0334,13204.0
2024-02-27 15:15:00,128.62,128.75,128.51,128.72,13928.0,125.082,125.2084,124.975,125.1793,13928.0
2024-02-27 15:20:00,128.67,128.76,128.6,128.68,12049.0,125.1306,125.2182,125.0626,125.1404,12049.0
2024-02-27 15:25:00,128.68,128.88,128.62,128.85,14411.0,125.1404,125.3349,125.082,125.3057,14411.0
2024-02-27 15:30:00,128.88,129.21,128.84,129.17,22888.0,125.3349,125.6558,125.296,125.6169,22888.0
2024-02-27 15:35:00,129.15,129.15,128.58,128.58,22793.0,125.5974,125.5974,125.0431,125.0431,22793.0
2024-02-27 15:40:00,128.53,128.98,128.53,128.94,25159.0,124.9945,125.4321,124.9945,125.3932,25159.0
2024-02-27 15:45:00,128.91,129.33,128.88,129.12,36733.0,125.364,125.7725,125.3349,125.5683,36733.0
2024-02-27 15:50:00,129.13,129.27,128.74,128.8,58575.0,125.578,125.7141,125.1987,125.2571,58575.0
2024-02-27 15:55:00,128.81,128.87,128.4,128.57,162782.0,125.2668,125.3251,124.8681,125.0334,162782.0
2024-02-28 09:30:00,130.66,131.68,129.98,131.31,128791.0,127.0659,128.0578,126.4046,127.698,128791.0
2024-02-28 09:35:00,131.08,131.63,130.38,131.63,43508.0,127.4743,128.0092,126.7936,128.0092,43508.0
2024-02-28 09:40:00,131.62,132.75,131.45,132.25,49640.0,127.9995,129.0984,127.8342,128.6122,49640.0
2024-02-28 09:45:00,132.21,132.93,132.0,132.31,61902.0,128.5733,129.2735,128.369,128.6705,61902.0
2024-02-28 09:50:00,132.26,132.93,132.26,132.86,40529.0,128.6219,129.2735,128.6219,129.2054,40529.0
2024-02-28 09:55:00,132.78,132.94,132.15,132.65,45418.0,129.1276,129.2832,128.5149,129.0012,45418.0
2024-02-28 10:00:00,132.63,132.63,131.71,131.79,53784.0,128.9817,128.9817,128.087,128.1648,53784.0
2024-02-28 10:05:00,131.86,132.93,131.79,132.34,42728.0,128.2329,129.2735,128.1648,128.6997,42728.0
2024-02-28 10:10:00,132.36,133.14,132.36,133.02,27676.0,128.7191,129.4777,128.7191,129.361,27676.0
2024-02-28 10:15:00,132.98,132.98,132.19,132.24,21818.0,129.3221,129.3221,128.5538,128.6024,21818.0
2024-02-28 10:20:00,132.32,132.8,132.06,132.61,36165.0,128.6802,129.147,128.4274,128.9623,36165.0
2024-02-28 10:25:00,132.54,133.36,132.54,133.13,31937.0,128.8942,129.6916,128.8942,129.468,31937.0
2024-02-28 10:30:00,133.11,133.17,132.67,132.67,15869.0,129.4485,129.5069,129.0206,129.0206,15869.0
2024-02-28 10:35:00,132.68,132.87,132.35,132.49,28204.0,129.0303,129.2151,128.7094,128.8456,28204.0
2024-02-28 10:40:00,132.42,132.93,132.39,132.68,11375.0,128.7775,129.2735,128.7483,129.0303,11375.0
2024-02-28 10:45:00,132.72,133.15,132.55,133.14,27880.0,129.0692,129.4874,128.9039,129.4777,27880.0
2024-02-28 10:50:00,133.09,133.75,132.77,133.33,32138.0,129.4291,130.0709,129.1179,129.6625,32138.0
2024-02-28 10:55:00,133.22,133.45,133.13,133.16,8307.0,129.5555,129.7792,129.468,129.4971,8307.0
2024-02-28 11:00:00,133.22,133.28,132.64,132.88,10068.0,129.5555,129.6138,128.9914,129.2248,10068.0
2024-02-28 11:05:00,133.0,133.34,132.79,132.86,10984.0,129.3415,129.6722,129.1373,129.2054,10984.0
2024-02-28 11:10:00,132.86,133.01,132.09,132.16,18575.0,129.2054,129.3513,128.4566,128.5246,18575.0
2024-02-28 11:15:00,132.17,132.17,131.61,131.61,14029.0,128.5344,128.5344,127.9898,127.9898,14029.0
2024-02-28 11:20:00,131.74,131.74,130.79,130.88,18145.0,128.1162,128.1162,127.1923,127.2799,18145.0
2024-02-28 11:25:00,130.87,131.25,130.65,131.25,22271.0,127.2701,127.6397,127.0562,127.6397,22271.0
2024-02-28 11:30:00,131.3,131.34,130.68,130.68,8614.0,127.6883,127.7272,127.0854,127.0854,8614.0
2024-02-28 11:35:00,130.7,131.14,130.58,131.13,13641.0,127.1048,127.5327,126.9881,127.523,13641.0
2024-02-28 11:40:00,131.13,131.13,130.75,130.95,10317.0,127.523,127.523,127.1534,127.3479,10317.0
2024-02-28 11:45:00,131.07,131.37,131.07,131.28,10626.0,127.4646,127.7564,127.4646,127.6688,10626.0
2024-02-28 11:50:00,131.21,131.9,131.21,131.87,14584.0,127.6008,128.2718,127.6008,128.2426,14584.0
2024-02-28 11:55:00,131.86,132.25,131.81,132.25,11190.0,128.2329,128.6122,128.1843,128.6122,11190.0
2024-02-28 12:00:00,132.28,132.5,132.04,132.36,15029.0,128.6413,128.8553,128.4079,128.7191,15029.0
2024-02-28 12:05:00,132.37,132.45,132.11,132.19,26020.0,128.7289,128.8067,128.476,128.5538,26020.0
2024-02-28 12:10:00,132.22,132.44,132.13,132.44,13714.0,128.583,128.7969,128.4955,128.7969,13714.0
2024-02-28 12:15:00,132.45,132.58,132.13,132.21,20281.0,128.8067,128.9331,128.4955,128.5733,20281.0
2024-02-28 12:20:00,132.21,132.5,132.17,132.37,10832.0,128.5733,128.8553,128.5344,128.7289,10832.0
2024-02-28 12:25:00,132.4,132.56,132.2,132.33,14921.0,128.758,128.9136,128.5635,128.69,14921.0
2024-02-28 12:30:00,132.32,132.5,132.23,132.39,14083.0,128.6802,128.8553,128.5927,128.7483,14083.0
2024-02-28 12:35:00,132.49,132.49,132.16,132.24,18425.0,128.8456,128.8456,128.5246,128.6024,18425.0
2024-02-28 12:40:00,132.23,132.82,132.17,132.79,15990.0,128.5927,129.1665,128.5344,129.1373,15990.0
2024-02-28 12:45:00,132.77,133.15,132.71,133.11,15523.0,129.1179,129.4874,129.0595,129.4485,15523.0
2024-02-28 12:50:00,133.1,133.16,133.0,133.16,17143.0,129.4388,129.4971,129.3415,129.4971,17143.0
2024-02-28 12:55:00,133.14,133.16,132.52,132.58,15098.0,129.4777,129.4971,128.8747,128.9331,15098.0
2024-02-28 13:00:00,132.57,132.57,132.38,132.43,8905.0,128.9234,128.9234,128.7386,128.7872,8905.0
2024-02-28 13:05:00,132.44,132.44,132.2,132.33,7930.0,128.7969,128.7969,128.5635,128.69,7930.0
2024-02-28 13:10:00,132.35,132.48,132.33,132.39,11063.0,128.7094,128.8358,128.69,128.7483,11063.0
2024-02-28 13:15:00,132.32,132.32,131.87,131.91,7131.0,128.6802,128.6802,128.2426,128.2815,7131.0
2024-02-28 13:20:00,131.86,131.86,131.65,131.76,7032.0,128.2329,128.2329,128.0287,128.1356,7032.0
2024-02-28 13:25:00,131.81,132.18,131.8,132.14,7404.0,128.1843,128.5441,128.1745,128.5052,7404.0
2024-02-28 13:30:00,132.21,132.35,131.88,131.91,8325.0,128.5733,128.7094,128.2523,128.2815,8325.0
2024-02-28 13:35:00,131.84,132.08,131.84,132.02,7369.0,128.2134,128.4468,128.2134,128.3885,7369.0
2024-02-28 13:40:00,131.97,132.38,131.96,132.14,9461.0,128.3399,128.7386,128.3301,128.5052,9461.0
2024-02-28 13:45:00,132.11,132.19,131.99,132.1,9194.0,128.476,128.5538,128.3593,128.4663,9194.0
2024-02-28 13:50:00,132.04,132.14,131.86,131.89,7234.0,128.4079,128.5052,128.2329,128.2621,7234.0
2024-02-28 13:55:00,131.92,132.07,131.86,132.0,4064.0,128.2912,128.4371,128.2329,128.369,4064.0
2024-02-28 14:00:00,131.96,132.07,131.9,131.93,3199.0,128.3301,128.4371,128.2718,128.301,3199.0
2024-02-28 14:05:00,131.96,132.0,131.74,131.79,11339.0,128.3301,128.369,128.1162,128.1648,11339.0
2024-02-28 14:10:00,131.78,132.0,131.72,131.86,11918.0,128.1551,128.369,128.0967,128.2329,11918.0
2024-02-28 14:15:00,131.86,132.2,131.75,132.2,8309.0,128.2329,128.5635,128.1259,128.5635,8309.0
2024-02-28 14:20:00,132.13,132.2,131.84,131.91,15208.0,128.4955,128.5635,128.2134,128.2815,15208.0
2024-02-28 14:25:00,131.87,132.0,131.85,131.96,4320.0,128.2426,128.369,128.2232,128.3301,4320.0
2024-02-28 14:30:00,131.96,131.96,131.74,131.91,14323.0,128.3301,128.3301,128.1162,128.2815,14323.0
2024-02-28 14:35:00,131.9,131.91,131.71,131.76,19694.0,128.2718,128.2815,128.087,128.1356,19694.0
2024-02-28 14:40:00,131.78,131.89,131.76,131.85,8517.0,128.1551,128.2621,128.1356,128.2232,8517.0
2024-02-28 14:45:00,131.81,131.91,131.78,131.81,7984.0,128.1843,128.2815,128.1551,128.1843,7984.0
2024-02-28 14:50:00,131.84,131.87,131.74,131.87,6220.0,128.2134,128.2426,128.1162,128.2426,6220.0
2024-02-28 14:55:00,131.9,131.9,131.43,131.47,6549.0,128.2718,128.2718,127.8147,127.8536,6549.0
2024-02-28 15:00:00,131.44,131.72,131.44,131.64,11467.0,127.8244,128.0967,127.8244,128.0189,11467.0
2024-02-28 15:05:00,131.67,131.8,131.55,131.64,11943.0,128.0481,128.1745,127.9314,128.0189,11943.0
2024-02-28 15:10:00,131.6,131.66,131.31,131.33,13638.0,127.98,128.0384,127.698,127.7175,13638.0
2024-02-28 15:15:00,131.34,131.42,131.2,131.38,11635.0,127.7272,127.805,127.591,127.7661,11635.0
2024-02-28 15:20:00,131.44,131.44,131.2,131.25,14873.0,127.8244,127.8244,127.591,127.6397,14873.0
2024-02-28 15:25:00,131.24,131.3,131.12,131.25,10113.0,127.6299,127.6883,127.5132,127.6397,10113.0
2024-02-28 15:30:00,131.22,131.38,131.05,131.37,20459.0,127.6105,127.7661,127.4452,127.7564,20459.0
2024-02-28 15:35:00,131.35,131.59,131.21,131.42,19373.0,127.7369,127.9703,127.6008,127.805,19373.0
2024-02-28 15:40:00,131.41,131.7,131.4,131.7,34981.0,127.7953,128.0773,127.7855,128.0773,34981.0
2024-02-28 15:45:00,131.68,131.84,131.54,131.55,41563.0,128.0578,128.2134,127.9217,127.9314,41563.0
2024-02-28 15:50:00,131.5,131.91,131.5,131.88,58290.0,127.8828,128.2815,127.8828,128.2523,58290.0
2024-02-28 15:55:00,131.89,132.12,131.87,132.08,96838.0,128.2621,128.4857,128.2426,128.4468,96838.0
2024-02-29 09:30:00,136.54,137.77,135.75,136.12,235144.0,132.7842,133.9803,132.0159,132.3757,235144.0
2024-02-29 09:35:00,136.02,138.49,135.76,138.12,52013.0,132.2785,134.6805,132.0256,134.3207,52013.0
2024-02-29 09:40:00,138.22,139.12,137.47,139.06,91452.0,134.4179,135.2932,133.6886,135.2348,91452.0
2024-02-29 09:45:00,139.1,139.23,137.57,138.14,37401.0,135.2737,135.4002,133.7858,134.3401,37401.0
2024-02-29 09:50:00,138.27,138.66,137.93,138.32,54808.0,134.4666,134.8458,134.1359,134.5152,54808.0
2024-02-29 09:55:00,138.34,138.64,137.9,137.96,58165.0,134.5346,134.8264,134.1068,134.1651,58165.0
2024-02-29 10:00:00,138.02,139.12,137.7,138.85,54855.0,134.2234,135.2932,133.9123,135.0306,54855.0
2024-02-29 10:05:00,138.93,139.38,138.44,138.67,36005.0,135.1084,135.546,134.6319,134.8556,36005.0
2024-02-29 10:10:00,138.64,138.64,137.81,138.09,26535.0,134.8264,134.8264,134.0192,134.2915,26535.0
2024-02-29 10:15:00,138.02,138.8,138.01,138.8,57814.0,134.2234,134.982,134.2137,134.982,57814.0
2024-02-29 10:20:00,138.79,139.34,138.5,139.21,41218.0,134.9723,135.5071,134.6902,135.3807,41218.0
2024-02-29 10:25:00,139.34,140.1,139.29,139.8,130448.0,135.5071,136.2462,135.4585,135.9545,130448.0
2024-02-29 10:30:00,139.76,140.02,139.02,139.2,81333.0,135.9156,136.1684,135.1959,135.371,81333.0
2024-02-29 10:35:00,139.1,139.25,138.26,138.48,47413.0,135.2737,135.4196,134.4568,134.6708,47413.0
2024-02-29 10:40:00,138.44,138.79,138.14,138.38,40222.0,134.6319,134.9723,134.3401,134.5735,40222.0
2024-02-29 10:45:00,138.25,139.25,138.15,139.09,26536.0,134.4471,135.4196,134.3499,135.264,26536.0
2024-02-29 10:50:00,139.01,139.99,139.01,139.86,35351.0,135.1862,136.1393,135.1862,136.0128,35351.0
2024-02-29 10:55:00,139.87,140.64,139.86,140.43,41052.0,136.0226,136.7714,136.0128,136.5672,41052.0
2024-02-29 11:00:00,140.44,140.58,139.12,139.22,42561.0,136.5769,136.713,135.2932,135.3904,42561.0
2024-02-29 11:05:00,139.3,139.4,138.78,138.81,44843.0,135.4682,135.5655,134.9625,134.9917,44843.0
2024-02-29 11:10:00,138.83,138.85,138.13,138.21,30177.0,135.0112,135.0306,134.3304,134.4082,30177.0
2024-02-29 11:15:00,138.3,138.85,138.27,138.72,21245.0,134.4957,135.0306,134.4666,134.9042,21245.0
2024-02-29 11:20:00,138.72,138.81,138.16,138.31,42495.0,134.9042,134.9917,134.3596,134.5055,42495.0
2024-02-29 11:25:00,138.31,138.37,138.09,138.22,25374.0,134.5055,134.5638,134.2915,134.4179,25374.0
2024-02-29 11:30:00,138.19,138.68,138.02,138.63,44806.0,134.3888,134.8653,134.2234,134.8167,44806.0
2024-02-29 11:35:00,138.7,138.75,138.11,138.15,22526.0,134.8847,134.9334,134.311,134.3499,22526.0
2024-02-29 11:40:00,138.1,138.22,137.73,138.07,46360.0,134.3012,134.4179,133.9414,134.2721,46360.0
2024-02-29 11:45:00,138.06,138.33,137.87,138.25,20140.0,134.2623,134.5249,134.0776,134.4471,20140.0
2024-02-29 11:50:00,138.27,138.4,138.13,138.37,22674.0,134.4666,134.593,134.3304,134.5638,22674.0
2024-02-29 11:55:00,138.33,138.75,138.28,138.57,16605.0,134.5249,134.9334,134.4763,134.7583,16605.0
2024-02-29 12:00:00,138.59,138.77,138.33,138.72,35234.0,134.7778,134.9528,134.5249,134.9042,35234.0
2024-02-29 12:05:00,138.67,138.8,138.15,138.17,19144.0,134.8556,134.982,134.3499,134.3693,19144.0
2024-02-29 12:10:00,138.23,138.46,138.1,138.22,15179.0,134.4277,134.6513,134.3012,134.4179,15179.0
2024-02-29 12:15:00,138.26,138.53,138.23,138.48,14557.0,134.4568,134.7194,134.4277,134.6708,14557.0
2024-02-29 12:20:00,138.58,138.76,138.5,138.76,14002.0,134.768,134.9431,134.6902,134.9431,14002.0
2024-02-29 12:25:00,138.71,138.8,138.49,138.79,16719.0,134.8945,134.982,134.6805,134.9723,16719.0
2024-02-29 12:30:00,138.79,138.81,138.59,138.73,9119.0,134.9723,134.9917,134.7778,134.9139,9119.0
2024-02-29 12:35:00,138.68,138.83,138.58,138.67,15317.0,134.8653,135.0112,134.768,134.8556,15317.0
2024-02-29 12:40:00,138.75,138.91,138.46,138.9,11808.0,134.9334,135.089,134.6513,135.0792,11808.0
2024-02-29 12:45:00,138.9,139.2,138.83,138.88,24045.0,135.0792,135.371,135.0112,135.0598,24045.0
2024-02-29 12:50:00,138.9,138.99,138.62,138.74,11454.0,135.0792,135.1668,134.8069,134.9236,11454.0
2024-02-29 12:55:00,138.82,139.02,138.61,138.99,27233.0,135.0014,135.1959,134.7972,135.1668,27233.0
2024-02-29 13:00:00,139.0,139.06,138.44,138.51,13221.0,135.1765,135.2348,134.6319,134.7,13221.0
2024-02-29 13:05:00,138.47,138.55,138.23,138.4,12644.0,134.6611,134.7389,134.4277,134.593,12644.0
2024-02-29 13:10:00,138.48,139.02,138.48,139.02,16879.0,134.6708,135.1959,134.6708,135.1959,16879.0
2024-02-29 13:15:00,139.02,139.06,138.73,138.83,15903.0,135.1959,135.2348,134.9139,135.0112,15903.0
2024-02-29 13:20:00,138.87,139.08,138.57,139.04,13529.0,135.0501,135.2543,134.7583,135.2154,13529.0
2024-02-29 13:25:00,138.99,139.0,138.35,138.35,11712.0,135.1668,135.1765,134.5444,134.5444,11712.0
2024-02-29 13:30:00,138.34,138.56,138.16,138.56,26626.0,134.5346,134.7486,134.3596,134.7486,26626.0
2024-02-29 13:35:00,138.52,138.93,138.37,138.46,19394.0,134.7097,135.1084,134.5638,134.6513,19394.0
2024-02-29 13:40:00,138.49,138.59,138.26,138.57,11252.0,134.6805,134.7778,134.4568,134.7583,11252.0
2024-02-29 13:45:00,138.53,138.61,138.45,138.52,15372.0,134.7194,134.7972,134.6416,134.7097,15372.0
2024-02-29 13:50:00,138.4,138.63,138.26,138.27,9211.0,134.593,134.8167,134.4568,134.4666,9211.0
2024-02-29 13:55:00,138.23,138.87,138.23,138.84,23046.0,134.4277,135.0501,134.4277,135.0209,23046.0
2024-02-29 14:00:00,138.87,139.05,138.82,139.03,18290.0,135.0501,135.2251,135.0014,135.2057,18290.0
2024-02-29 14:05:00,139.03,139.07,138.87,138.99,14697.0,135.2057,135.2446,135.0501,135.1668,14697.0
2024-02-29 14:10:00,138.99,139.0,138.73,138.77,25855.0,135.1668,135.1765,134.9139,134.9528,25855.0
2024-02-29 14:15:00,138.68,138.68,138.3,138.44,21137.0,134.8653,134.8653,134.4957,134.6319,21137.0
2024-02-29 14:20:00,138.47,138.76,138.4,138.57,17208.0,134.6611,134.9431,134.593,134.7583,17208.0
2024-02-29 14:25:00,138.57,138.83,138.5,138.78,14952.0,134.7583,135.0112,134.6902,134.9625,14952.0
2024-02-29 14:30:00,138.75,138.85,138.62,138.71,22801.0,134.9334,135.0306,134.8069,134.8945,22801.0
2024-02-29 14:35:00,138.71,138.87,138.53,138.54,11656.0,134.8945,135.0501,134.7194,134.7291,11656.0
2024-02-29 14:40:00,138.53,138.54,138.36,138.36,11317.0,134.7194,134.7291,134.5541,134.5541,11317.0
2024-02-29 14:45:00,138.33,138.47,138.17,138.17,33314.0,134.5249,134.6611,134.3693,134.3693,33314.0
2024-02-29 14:50:00,138.16,138.2,137.35,137.36,40973.0,134.3596,134.3985,133.5719,133.5816,40973.0
2024-02-29 14:55:00,137.31,137.65,136.9,137.42,51555.0,133.533,133.8636,133.1343,133.64,51555.0
2024-02-29 15:00:00,137.52,137.9,137.49,137.7,19921.0,133.7372,134.1068,133.708,133.9123,19921.0
2024-02-29 15:05:00,137.69,138.21,137.67,138.2,22949.0,133.9025,134.4082,133.8831,134.3985,22949.0
2024-02-29 15:10:00,138.21,138.21,137.89,138.12,14934.0,134.4082,134.4082,134.097,134.3207,14934.0
2024-02-29 15:15:00,138.12,138.36,137.86,137.91,13629.0,134.3207,134.5541,134.0679,134.1165,13629.0
2024-02-29 15:20:00,137.95,138.01,137.71,137.91,32839.0,134.1554,134.2137,133.922,134.1165,32839.0
2024-02-29 15:25:00,137.9,137.99,137.83,137.88,10091.0,134.1068,134.1943,134.0387,134.0873,10091.0
2024-02-29 15:30:00,137.92,138.12,137.72,137.96,28885.0,134.1262,134.3207,133.9317,134.1651,28885.0
2024-02-29 15:35:00,137.9,138.03,137.58,137.93,33524.0,134.1068,134.2332,133.7956,134.1359,33524.0
2024-02-29 15:40:00,137.96,138.18,137.79,137.98,36733.0,134.1651,134.379,133.9998,134.1845,36733.0
2024-02-29 15:45:00,137.96,138.07,137.81,137.88,37343.0,134.1651,134.2721,134.0192,134.0873,37343.0
2024-02-29 15:50:00,137.89,138.33,137.88,138.26,64890.0,134.097,134.5249,134.0873,134.4568,64890.0
2024-02-29 15:55:00,138.29,138.61,137.74,137.78,177229.0,134.486,134.7972,133.9512,133.9901,177229.0
2024-03-01 09:30:00,138.38,140.31,138.09,139.84,120042.0,134.5735,136.4505,134.2915,135.9934,120042.0
2024-03-01 09:35:00,139.6,139.63,138.37,138.74,21017.0,135.76,135.7892,134.5638,134.9236,21017.0
2024-03-01 09:40:00,138.83,138.83,137.88,138.37,31061.0,135.0112,135.0112,134.0873,134.5638,31061.0
2024-03-01 09:45:00,138.37,138.9,138.28,138.61,26396.0,134.5638,135.0792,134.4763,134.7972,26396.0
2024-03-01 09:50:00,138.72,139.91,138.63,139.71,27438.0,134.9042,136.0615,134.8167,135.867,27438.0
2024-03-01 09:55:00,139.79,140.12,139.15,140.0,26920.0,135.9448,136.2657,135.3224,136.149,26920.0
2024-03-01 10:00:00,140.3,140.3,139.66,139.74,36017.0,136.4407,136.4407,135.8183,135.8961,36017.0
2024-03-01 10:05:00,139.98,140.26,139.67,140.2,43347.0,136.1295,136.4018,135.8281,136.3435,43347.0
2024-03-01 10:10:00,140.41,140.55,140.08,140.31,23089.0,136.5477,136.6839,136.2268,136.4505,23089.0
2024-03-01 10:15:00,140.26,140.85,140.17,140.73,23629.0,136.4018,136.9756,136.3143,136.8589,23629.0
2024-03-01 10:20:00,140.84,141.79,140.76,141.7,29856.0,136.9659,137.8897,136.8881,137.8022,29856.0
2024-03-01 10:25:00,141.8,142.5,141.61,142.3,25248.0,137.8995,138.5802,137.7147,138.3857,25248.0
2024-03-01 10:30:00,142.26,142.39,141.62,141.95,19434.0,138.3468,138.4732,137.7244,138.0453,19434.0
2024-03-01 10:35:00,142.03,142.36,141.7,142.03,24392.0,138.1231,138.4441,137.8022,138.1231,24392.0
2024-03-01 10:40:00,141.86,142.37,141.83,141.84,35847.0,137.9578,138.4538,137.9286,137.9384,35847.0
2024-03-01 10:45:00,141.84,142.18,141.62,141.86,17914.0,137.9384,138.269,137.7244,137.9578,17914.0
2024-03-01 10:50:00,142.0,142.18,141.7,141.98,11448.0,138.094,138.269,137.8022,138.0745,11448.0
2024-03-01 10:55:00,142.0,142.48,141.98,142.41,23166.0,138.094,138.5608,138.0745,138.4927,23166.0
2024-03-01 11:00:00,142.39,142.48,141.96,141.96,24668.0,138.4732,138.5608,138.0551,138.0551,24668.0
2024-03-01 11:05:00,141.82,142.13,141.57,142.08,16321.0,137.9189,138.2204,137.6758,138.1718,16321.0
2024-03-01 11:10:00,142.11,142.56,142.06,142.53,13620.0,138.2009,138.6386,138.1523,138.6094,13620.0
2024-03-01 11:15:00,142.49,142.92,142.49,142.74,23947.0,138.5705,138.9887,138.5705,138.8136,23947.0
2024-03-01 11:20:00,142.77,143.0,142.56,142.77,16885.0,138.8428,139.0665,138.6386,138.8428,16885.0
2024-03-01 11:25:00,142.7,142.78,142.42,142.42,12051.0,138.7747,138.8525,138.5024,138.5024,12051.0
2024-03-01 11:30:00,142.4,142.7,142.32,142.69,12515.0,138.483,138.7747,138.4052,138.765,12515.0
2024-03-01 11:35:00,142.67,142.94,142.27,142.94,19066.0,138.7455,139.0081,138.3565,139.0081,19066.0
2024-03-01 11:40:00,142.96,143.03,142.81,142.93,18302.0,139.0276,139.0956,138.8817,138.9984,18302.0
2024-03-01 11:45:00,142.9,142.93,142.17,142.4,14481.0,138.9692,138.9984,138.2593,138.483,14481.0
2024-03-01 11:50:00,142.33,142.89,142.24,142.76,19457.0,138.4149,138.9595,138.3274,138.8331,19457.0
2024-03-01 11:55:00,142.76,142.76,142.22,142.38,27544.0,138.8331,138.8331,138.3079,138.4635,27544.0
2024-03-01 12:00:00,142.36,142.45,142.27,142.42,12622.0,138.4441,138.5316,138.3565,138.5024,12622.0
2024-03-01 12:05:00,142.42,142.67,142.35,142.35,16929.0,138.5024,138.7455,138.4343,138.4343,16929.0
2024-03-01 12:10:00,142.35,142.65,142.3,142.56,24152.0,138.4343,138.7261,138.3857,138.6386,24152.0
2024-03-01 12:15:00,142.54,142.55,141.84,141.88,49821.0,138.6191,138.6288,137.9384,137.9773,49821.0
2024-03-01 12:20:00,141.9,142.24,141.85,141.9,8904.0,137.9967,138.3274,137.9481,137.9967,8904.0
2024-03-01 12:25:00,141.91,141.92,141.48,141.55,11692.0,138.0064,138.0162,137.5883,137.6563,11692.0
2024-03-01 12:30:00,141.59,141.76,141.24,141.34,8954.0,137.6952,137.8606,137.3549,137.4521,8954.0
2024-03-01 12:35:00,141.38,141.52,141.03,141.22,23305.0,137.491,137.6272,137.1507,137.3354,23305.0
2024-03-01 12:40:00,141.21,141.54,141.21,141.53,10627.0,137.3257,137.6466,137.3257,137.6369,10627.0
2024-03-01 12:45:00,141.43,141.52,141.26,141.5,9013.0,137.5396,137.6272,137.3743,137.6077,9013.0
2024-03-01 12:50:00,141.44,141.66,141.41,141.64,12985.0,137.5494,137.7633,137.5202,137.7439,12985.0
2024-03-01 12:55:00,141.65,141.9,141.65,141.88,7894.0,137.7536,137.9967,137.7536,137.9773,7894.0
2024-03-01 13:00:00,141.86,141.99,141.79,141.93,7815.0,137.9578,138.0842,137.8897,138.0259,7815.0
2024-03-01 13:05:00,141.93,142.07,141.85,141.9,11092.0,138.0259,138.162,137.9481,137.9967,11092.0
2024-03-01 13:10:00,141.92,142.06,141.82,141.87,7090.0,138.0162,138.1523,137.9189,137.9675,7090.0
2024-03-01 13:15:00,141.82,141.97,141.6,141.68,21743.0,137.9189,138.0648,137.705,137.7828,21743.0
2024-03-01 13:20:00,141.64,141.88,141.51,141.73,8921.0,137.7439,137.9773,137.6174,137.8314,8921.0
2024-03-01 13:25:00,141.8,142.2,141.8,141.88,12531.0,137.8995,138.2885,137.8995,137.9773,12531.0
2024-03-01 13:30:00,141.87,142.36,141.81,142.27,12927.0,137.9675,138.4441,137.9092,138.3565,12927.0
2024-03-01 13:35:00,142.25,142.6,142.19,142.44,9733.0,138.3371,138.6775,138.2787,138.5219,9733.0
2024-03-01 13:40:00,142.47,142.53,142.25,142.31,6547.0,138.551,138.6094,138.3371,138.3954,6547.0
2024-03-01 13:45:00,142.32,142.69,142.32,142.69,13314.0,138.4052,138.765,138.4052,138.765,13314.0
2024-03-01 13:50:00,142.67,142.94,142.67,142.94,24752.0,138.7455,139.0081,138.7455,139.0081,24752.0
2024-03-01 13:55:00,142.9,142.98,142.8,142.87,9223.0,138.9692,139.047,138.872,138.94,9223.0
2024-03-01 14:00:00,142.9,142.93,142.76,142.92,11492.0,138.9692,138.9984,138.8331,138.9887,11492.0
2024-03-01 14:05:00,142.92,142.92,142.68,142.84,12019.0,138.9887,138.9887,138.7553,138.9109,12019.0
2024-03-01 14:10:00,142.82,142.92,142.72,142.76,20438.0,138.8914,138.9887,138.7942,138.8331,20438.0
2024-03-01 14:15:00,142.8,142.94,142.72,142.83,37024.0,138.872,139.0081,138.7942,138.9011,37024.0
2024-03-01 14:20:00,142.75,142.77,142.55,142.66,8626.0,138.8233,138.8428,138.6288,138.7358,8626.0
2024-03-01 14:25:00,142.66,142.88,142.63,142.88,11600.0,138.7358,138.9498,138.7066,138.9498,11600.0
2024-03-01 14:30:00,142.91,143.02,142.85,142.9,14062.0,138.9789,139.0859,138.9206,138.9692,14062.0
2024-03-01 14:35:00,142.89,142.95,142.66,142.84,27179.0,138.9595,139.0178,138.7358,138.9109,27179.0
2024-03-01 14:40:00,142.82,143.19,142.8,143.15,27841.0,138.8914,139.2512,138.872,139.2123,27841.0
2024-03-01 14:45:00,143.1,143.11,142.88,143.03,16345.0,139.1637,139.1734,138.9498,139.0956,16345.0
2024-03-01 14:50:00,143.03,143.04,142.61,142.78,17406.0,139.0956,139.1054,138.6872,138.8525,17406.0
2024-03-01 14:55:00,142.82,142.9,142.7,142.86,10758.0,138.8914,138.9692,138.7747,138.9303,10758.0
2024-03-01 15:00:00,142.84,142.86,142.45,142.45,42205.0,138.9109,138.9303,138.5316,138.5316,42205.0
2024-03-01 15:05:00,142.46,142.54,142.35,142.43,20601.0,138.5413,138.6191,138.4343,138.5121,20601.0
2024-03-01 15:10:00,142.41,142.51,142.16,142.28,20672.0,138.4927,138.5899,138.2496,138.3663,20672.0
2024-03-01 15:15:00,142.18,142.48,142.14,142.47,19519.0,138.269,138.5608,138.2301,138.551,19519.0
2024-03-01 15:20:00,142.46,142.76,142.46,142.55,17017.0,138.5413,138.8331,138.5413,138.6288,17017.0
2024-03-01 15:25:00,142.59,143.04,142.58,143.03,34441.0,138.6677,139.1054,138.658,139.0956,34441.0
2024-03-01 15:30:00,143.03,143.14,142.52,142.54,32385.0,139.0956,139.2026,138.5997,138.6191,32385.0
2024-03-01 15:35:00,142.47,142.73,142.37,142.69,19440.0,138.551,138.8039,138.4538,138.765,19440.0
2024-03-01 15:40:00,142.69,142.77,142.34,142.35,41053.0,138.765,138.8428,138.4246,138.4343,41053.0
2024-03-01 15:45:00,142.37,142.58,142.22,142.34,43600.0,138.4538,138.658,138.3079,138.4246,43600.0
2024-03-01 15:50:00,142.38,142.84,142.37,142.84,51310.0,138.4635,138.9109,138.4538,138.9109,51310.0
2024-03-01 15:55:00,142.85,143.19,142.73,142.88,169134.0,138.9206,139.2512,138.8039,138.9498,169134.0
2024-03-04 09:30:00,140.15,140.22,138.14,139.18,184678.0,136.2949,136.3629,134.3401,135.3515,184678.0
2024-03-04 09:35:00,139.06,139.17,137.85,138.55,88423.0,135.2348,135.3418,134.0581,134.7389,88423.0
2024-03-04 09:40:00,138.56,138.61,137.27,137.27,84860.0,134.7486,134.7972,133.4941,133.4941,84860.0
2024-03-04 09:45:00,137.21,138.61,137.21,137.47,57211.0,133.4357,134.7972,133.4357,133.6886,57211.0
2024-03-04 09:50:00,137.62,137.75,136.71,136.81,28998.0,133.8345,133.9609,132.9495,133.0467,28998.0
2024-03-04 09:55:00,136.78,137.14,136.29,136.8,73843.0,133.0176,133.3677,132.541,133.037,73843.0
2024-03-04 10:00:00,136.7,137.38,136.14,136.28,57697.0,132.9398,133.6011,132.3952,132.5313,57697.0
2024-03-04 10:05:00,136.18,136.86,136.1,136.59,56665.0,132.4341,133.0954,132.3563,132.8328,56665.0
2024-03-04 10:10:00,136.58,137.04,136.11,136.94,45456.0,132.8231,133.2704,132.366,133.1732,45456.0
2024-03-04 10:15:00,136.87,137.66,136.67,136.82,40759.0,133.1051,133.8734,132.9106,133.0565,40759.0
2024-03-04 10:20:00,136.86,136.86,135.94,136.42,25618.0,133.0954,133.0954,132.2007,132.6675,25618.0
2024-03-04 10:25:00,136.44,136.6,135.9,136.31,23621.0,132.6869,132.8425,132.1618,132.5605,23621.0
2024-03-04 10:30:00,136.29,136.36,136.05,136.05,15359.0,132.541,132.6091,132.3076,132.3076,15359.0
2024-03-04 10:35:00,136.18,136.18,135.45,135.64,46349.0,132.4341,132.4341,131.7241,131.9089,46349.0
2024-03-04 10:40:00,135.63,135.94,135.33,135.7,33527.0,131.8992,132.2007,131.6074,131.9673,33527.0
2024-03-04 10:45:00,135.65,135.84,135.54,135.78,26664.0,131.9186,132.1034,131.8117,132.0451,26664.0
2024-03-04 10:50:00,135.74,135.82,135.41,135.62,40933.0,132.0062,132.084,131.6852,131.8895,40933.0
2024-03-04 10:55:00,135.61,135.81,135.31,135.58,27162.0,131.8797,132.0742,131.588,131.8506,27162.0
2024-03-04 11:00:00,135.61,136.0,135.57,135.65,20991.0,131.8797,132.259,131.8408,131.9186,20991.0
2024-03-04 11:05:00,135.64,136.22,135.64,136.13,25403.0,131.9089,132.473,131.9089,132.3854,25403.0
2024-03-04 11:10:00,136.19,136.41,135.15,135.23,36750.0,132.4438,132.6577,131.4324,131.5102,36750.0
2024-03-04 11:15:00,135.23,136.12,134.73,135.97,49064.0,131.5102,132.3757,131.0239,132.2298,49064.0
2024-03-04 11:20:00,135.97,136.22,135.75,136.08,41149.0,132.2298,132.473,132.0159,132.3368,41149.0
2024-03-04 11:25:00,136.09,136.18,135.66,135.71,21616.0,132.3465,132.4341,131.9284,131.977,21616.0
2024-03-04 11:30:00,135.77,136.03,135.55,135.66,25077.0,132.0353,132.2882,131.8214,131.9284,25077.0
2024-03-04 11:35:00,135.71,135.71,135.34,135.47,21189.0,131.977,131.977,131.6172,131.7436,21189.0
2024-03-04 11:40:00,135.4,135.62,135.29,135.38,23537.0,131.6755,131.8895,131.5685,131.6561,23537.0
2024-03-04 11:45:00,135.41,135.49,135.16,135.18,22812.0,131.6852,131.763,131.4421,131.4616,22812.0
2024-03-04 11:50:00,135.18,135.51,135.15,135.27,14814.0,131.4616,131.7825,131.4324,131.5491,14814.0
2024-03-04 11:55:00,135.26,135.57,135.12,135.5,8462.0,131.5394,131.8408,131.4032,131.7728,8462.0
2024-03-04 12:00:00,135.5,135.85,135.49,135.83,10508.0,131.7728,132.1131,131.763,132.0937,10508.0
2024-03-04 12:05:00,135.84,135.95,135.66,135.89,5515.0,132.1034,132.2104,131.9284,132.152,5515.0
2024-03-04 12:10:00,135.83,135.83,135.56,135.66,8010.0,132.0937,132.0937,131.8311,131.9284,8010.0
2024-03-04 12:15:00,135.64,135.8,135.59,135.79,8876.0,131.9089,132.0645,131.8603,132.0548,8876.0
2024-03-04 12:20:00,135.8,135.93,135.39,135.39,10142.0,132.0645,132.1909,131.6658,131.6658,10142.0
2024-03-04 12:25:00,135.35,135.4,135.06,135.24,12164.0,131.6269,131.6755,131.3449,131.5199,12164.0
2024-03-04 12:30:00,135.14,135.33,135.08,135.18,9253.0,131.4227,131.6074,131.3643,131.4616,9253.0
2024-03-04 12:35:00,135.19,135.19,134.78,134.82,17956.0,131.4713,131.4713,131.0726,131.1115,17956.0
2024-03-04 12:40:00,134.86,135.0,134.15,134.22,35913.0,131.1504,131.2865,130.4599,130.528,35913.0
2024-03-04 12:45:00,134.26,134.33,134.01,134.11,32390.0,130.5669,130.635,130.3238,130.421,32390.0
2024-03-04 12:50:00,134.12,134.8,134.06,134.8,33463.0,130.4307,131.092,130.3724,131.092,33463.0
2024-03-04 12:55:00,134.72,134.83,134.52,134.53,9825.0,131.0142,131.1212,130.8197,130.8294,9825.0
2024-03-04 13:00:00,134.55,134.69,134.36,134.58,10517.0,130.8489,130.985,130.6641,130.8781,10517.0
2024-03-04 13:05:00,134.58,134.59,134.15,134.22,6559.0,130.8781,130.8878,130.4599,130.528,6559.0
2024-03-04 13:10:00,134.15,134.59,134.07,134.36,8988.0,130.4599,130.8878,130.3821,130.6641,8988.0
2024-03-04 13:15:00,134.34,134.43,133.88,134.0,9229.0,130.6447,130.7322,130.1973,130.314,9229.0
2024-03-04 13:20:00,134.04,134.25,133.99,134.18,10276.0,130.3529,130.5572,130.3043,130.4891,10276.0
2024-03-04 13:25:00,134.19,134.55,134.18,134.39,12776.0,130.4988,130.8489,130.4891,130.6933,12776.0
2024-03-04 13:30:00,134.42,134.53,134.15,134.18,10344.0,130.7225,130.8294,130.4599,130.4891,10344.0
2024-03-04 13:35:00,134.18,134.36,134.1,134.25,21044.0,130.4891,130.6641,130.4113,130.5572,21044.0
2024-03-04 13:40:00,134.27,134.51,134.21,134.51,9232.0,130.5766,130.81,130.5183,130.81,9232.0
2024-03-04 13:45:00,134.47,134.52,134.32,134.42,6883.0,130.7711,130.8197,130.6252,130.7225,6883.0
2024-03-04 13:50:00,134.39,134.39,134.16,134.34,15755.0,130.6933,130.6933,130.4696,130.6447,15755.0
2024-03-04 13:55:00,134.39,134.4,134.2,134.31,6247.0,130.6933,130.703,130.5085,130.6155,6247.0
2024-03-04 14:00:00,134.34,134.43,134.28,134.35,14102.0,130.6447,130.7322,130.5863,130.6544,14102.0
2024-03-04 14:05:00,134.34,134.43,134.1,134.12,15873.0,130.6447,130.7322,130.4113,130.4307,15873.0
2024-03-04 14:10:00,134.07,134.13,133.95,133.97,10625.0,130.3821,130.4405,130.2654,130.2849,10625.0
2024-03-04 14:15:00,133.97,134.07,133.86,133.9,16905.0,130.2849,130.3821,130.1779,130.2168,16905.0
2024-03-04 14:20:00,133.92,133.92,133.56,133.56,16227.0,130.2362,130.2362,129.8861,129.8861,16227.0
2024-03-04 14:25:00,133.55,133.61,133.36,133.5,28722.0,129.8764,129.9348,129.6916,129.8278,28722.0
2024-03-04 14:30:00,133.5,133.69,133.33,133.53,39603.0,129.8278,130.0126,129.6625,129.857,39603.0
2024-03-04 14:35:00,133.56,134.08,133.55,134.06,30041.0,129.8861,130.3918,129.8764,130.3724,30041.0
2024-03-04 14:40:00,134.07,134.21,133.83,133.87,35505.0,130.3821,130.5183,130.1487,130.1876,35505.0
2024-03-04 14:45:00,133.9,133.95,133.68,133.71,25252.0,130.2168,130.2654,130.0028,130.032,25252.0
2024-03-04 14:50:00,133.72,133.92,133.65,133.77,20952.0,130.0417,130.2362,129.9737,130.0904,20952.0
2024-03-04 14:55:00,133.76,134.27,133.75,134.16,27733.0,130.0806,130.5766,130.0709,130.4696,27733.0
2024-03-04 15:00:00,134.16,134.67,134.06,134.53,44712.0,130.4696,130.9656,130.3724,130.8294,44712.0
2024-03-04 15:05:00,134.49,134.56,134.32,134.4,22691.0,130.7906,130.8586,130.6252,130.703,22691.0
2024-03-04 15:10:00,134.35,134.36,134.0,134.23,25231.0,130.6544,130.6641,130.314,130.5377,25231.0
2024-03-04 15:15:00,134.24,134.35,134.09,134.28,18786.0,130.5474,130.6544,130.4016,130.5863,18786.0
2024-03-04 15:20:00,134.25,134.26,133.72,133.89,30640.0,130.5572,130.5669,130.0417,130.2071,30640.0
2024-03-04 15:25:00,133.87,134.24,133.86,134.21,30788.0,130.1876,130.5474,130.1779,130.5183,30788.0
2024-03-04 15:30:00,134.25,134.27,133.7,133.74,27905.0,130.5572,130.5766,130.0223,130.0612,27905.0
2024-03-04 15:35:00,133.74,133.95,133.64,133.74,39368.0,130.0612,130.2654,129.9639,130.0612,39368.0
2024-03-04 15:40:00,133.77,134.05,133.74,133.85,67587.0,130.0904,130.3627,130.0612,130.1682,67587.0
2024-03-04 15:45:00,133.87,134.18,133.53,133.59,77441.0,130.1876,130.4891,129.857,129.9153,77441.0
2024-03-04 15:50:00,133.6,133.71,133.18,133.29,92802.0,129.925,130.032,129.5166,129.6236,92802.0
2024-03-04 15:55:00,133.28,133.5,133.12,133.16,185543.0,129.6138,129.8278,129.4582,129.4971,185543.0
2024-03-05 09:30:00,122.06,122.44,118.86,119.24,516087.0,118.7025,119.072,115.5905,115.96,516087.0
2024-03-05 09:35:00,119.13,120.05,118.71,118.81,314084.0,115.8531,116.7478,115.4446,115.5419,314084.0
2024-03-05 09:40:00,118.98,118.98,116.44,116.71,274587.0,115.7072,115.7072,113.2371,113.4996,274587.0
2024-03-05 09:45:00,116.79,116.82,115.83,116.64,256894.0,113.5774,113.6066,112.6438,113.4316,256894.0
2024-03-05 09:50:00,116.58,117.4,116.17,116.17,137013.0,113.3732,114.1706,112.9745,112.9745,137013.0
2024-03-05 09:55:00,116.18,117.4,116.18,117.15,114650.0,112.9842,114.1706,112.9842,113.9275,114650.0
2024-03-05 10:00:00,117.02,118.21,116.83,116.96,201228.0,113.8011,114.9584,113.6163,113.7428,201228.0
2024-03-05 10:05:00,116.91,117.0,115.97,116.09,144233.0,113.6941,113.7817,112.78,112.8967,144233.0
2024-03-05 10:10:00,116.02,116.17,115.19,115.67,213025.0,112.8286,112.9745,112.0214,112.4882,213025.0
2024-03-05 10:15:00,115.64,115.84,114.5,114.55,221613.0,112.4591,112.6536,111.3504,111.399,221613.0
2024-03-05 10:20:00,114.56,115.1,114.15,114.41,167481.0,111.4088,111.9339,111.01,111.2629,167481.0
2024-03-05 10:25:00,114.42,114.45,113.61,114.28,168301.0,111.2726,111.3018,110.4849,111.1365,168301.0
2024-03-05 10:30:00,114.31,115.46,114.09,115.33,203775.0,111.1656,112.284,110.9517,112.1576,203775.0
2024-03-05 10:35:00,115.35,115.91,115.11,115.31,182756.0,112.177,112.7216,111.9436,112.1381,182756.0
2024-03-05 10:40:00,115.33,116.16,115.12,116.16,115666.0,112.1576,112.9648,111.9534,112.9648,115666.0
2024-03-05 10:45:00,116.15,116.86,115.89,116.7,174792.0,112.955,113.6455,112.7022,113.4899,174792.0
2024-03-05 10:50:00,116.7,116.87,116.34,116.72,130850.0,113.4899,113.6552,113.1398,113.5094,130850.0
2024-03-05 10:55:00,116.79,118.17,116.79,117.63,230691.0,113.5774,114.9195,113.5774,114.3943,230691.0
2024-03-05 11:00:00,117.63,117.66,116.97,117.07,100804.0,114.3943,114.4235,113.7525,113.8497,100804.0
2024-03-05 11:05:00,117.07,117.26,116.78,116.88,129131.0,113.8497,114.0345,113.5677,113.665,129131.0
2024-03-05 11:10:00,116.84,116.88,116.38,116.76,124947.0,113.6261,113.665,113.1787,113.5483,124947.0
2024-03-05 11:15:00,116.73,116.8,115.63,116.01,147556.0,113.5191,113.5872,112.4493,112.8189,147556.0
2024-03-05 11:20:00,116.0,116.55,115.33,116.24,53137.0,112.8092,113.344,112.1576,113.0426,53137.0
2024-03-05 11:25:00,116.2,116.33,115.81,116.26,53336.0,113.0037,113.1301,112.6244,113.062,53336.0
2024-03-05 11:30:00,116.26,117.04,115.97,116.71,54647.0,113.062,113.8206,112.78,113.4996,54647.0
2024-03-05 11:35:00,116.72,117.29,116.5,117.17,83847.0,113.5094,114.0637,113.2954,113.947,83847.0
2024-03-05 11:40:00,117.25,117.79,116.9,117.53,115342.0,114.0248,114.5499,113.6844,114.2971,115342.0
2024-03-05 11:45:00,117.46,117.75,117.36,117.55,97390.0,114.229,114.511,114.1317,114.3165,97390.0
2024-03-05 11:50:00,117.36,117.65,116.86,117.24,69383.0,114.1317,114.4138,113.6455,114.0151,69383.0
2024-03-05 11:55:00,117.27,117.88,117.27,117.7,70528.0,114.0442,114.6374,114.0442,114.4624,70528.0
2024-03-05 12:00:00,117.65,118.27,117.28,118.26,78269.0,114.4138,115.0167,114.0539,115.007,78269.0
2024-03-05 12:05:00,118.23,118.24,117.65,117.88,65102.0,114.9778,114.9875,114.4138,114.6374,65102.0
2024-03-05 12:10:00,117.88,117.88,117.35,117.72,77049.0,114.6374,114.6374,114.122,114.4818,77049.0
2024-03-05 12:15:00,117.79,118.48,117.69,118.21,77749.0,114.5499,115.2209,114.4527,114.9584,77749.0
2024-03-05 12:20:00,118.17,119.03,118.13,118.97,114441.0,114.9195,115.7558,114.8806,115.6975,114441.0
2024-03-05 12:25:00,119.0,119.1,118.5,118.66,85079.0,115.7266,115.8239,115.2404,115.396,85079.0
2024-03-05 12:30:00,118.71,118.89,118.61,118.66,48969.0,115.4446,115.6197,115.3474,115.396,48969.0
2024-03-05 12:35:00,118.68,118.8,117.91,117.91,59160.0,115.4154,115.5321,114.6666,114.6666,59160.0
2024-03-05 12:40:00,117.92,117.92,117.35,117.79,57000.0,114.6763,114.6763,114.122,114.5499,57000.0
2024-03-05 12:45:00,117.76,118.25,117.7,117.82,47649.0,114.5207,114.9973,114.4624,114.5791,47649.0
2024-03-05 12:50:00,117.84,117.87,117.52,117.52,35038.0,114.5985,114.6277,114.2873,114.2873,35038.0
2024-03-05 12:55:00,117.51,117.72,117.21,117.51,52635.0,114.2776,114.4818,113.9859,114.2776,52635.0
2024-03-05 13:00:00,117.54,117.79,117.16,117.61,52220.0,114.3068,114.5499,113.9373,114.3749,52220.0
2024-03-05 13:05:00,117.62,117.73,117.45,117.65,46501.0,114.3846,114.4916,114.2193,114.4138,46501.0
2024-03-05 13:10:00,117.68,117.79,117.44,117.59,55792.0,114.4429,114.5499,114.2095,114.3554,55792.0
2024-03-05 13:15:00,117.6,117.77,117.47,117.52,38025.0,114.3651,114.5305,114.2387,114.2873,38025.0
2024-03-05 13:20:00,117.45,118.22,117.38,118.2,48146.0,114.2193,114.9681,114.1512,114.9486,48146.0
2024-03-05 13:25:00,118.2,119.0,118.2,118.7,92602.0,114.9486,115.7266,114.9486,115.4349,92602.0
2024-03-05 13:30:00,118.65,118.65,118.06,118.18,34523.0,115.3863,115.3863,114.8125,114.9292,34523.0
2024-03-05 13:35:00,118.23,118.24,117.46,117.48,30373.0,114.9778,114.9875,114.229,114.2484,30373.0
2024-03-05 13:40:00,117.47,117.96,117.4,117.62,39137.0,114.2387,114.7152,114.1706,114.3846,39137.0
2024-03-05 13:45:00,117.61,117.7,117.12,117.14,50867.0,114.3749,114.4624,113.8984,113.9178,50867.0
2024-03-05 13:50:00,117.14,117.35,116.55,116.64,63205.0,113.9178,114.122,113.344,113.4316,63205.0
2024-03-05 13:55:00,116.64,117.16,116.63,117.11,39590.0,113.4316,113.9373,113.4218,113.8886,39590.0
2024-03-05 14:00:00,117.16,117.16,116.83,116.93,40477.0,113.9373,113.9373,113.6163,113.7136,40477.0
2024-03-05 14:05:00,116.88,116.96,116.5,116.68,55382.0,113.665,113.7428,113.2954,113.4705,55382.0
2024-03-05 14:10:00,116.69,117.16,116.51,117.16,46438.0,113.4802,113.9373,113.3051,113.9373,46438.0
2024-03-05 14:15:00,117.12,117.24,116.72,116.75,52239.0,113.8984,114.0151,113.5094,113.5385,52239.0
2024-03-05 14:20:00,116.76,117.24,116.76,116.96,50539.0,113.5483,114.0151,113.5483,113.7428,50539.0
2024-03-05 14:25:00,117.03,117.33,116.84,117.06,55425.0,113.8108,114.1026,113.6261,113.84,55425.0
2024-03-05 14:30:00,117.07,117.14,116.53,116.56,67230.0,113.8497,113.9178,113.3246,113.3538,67230.0
2024-03-05 14:35:00,116.54,116.59,116.36,116.39,65469.0,113.3343,113.3829,113.1593,113.1884,65469.0
2024-03-05 14:40:00,116.37,116.42,115.87,115.88,82012.0,113.169,113.2176,112.6827,112.6925,82012.0
2024-03-05 14:45:00,115.85,115.9,115.29,115.33,113799.0,112.6633,112.7119,112.1187,112.1576,113799.0
2024-03-05 14:50:00,115.29,115.56,114.77,114.83,197281.0,112.1187,112.3813,111.613,111.6713,197281.0
2024-03-05 14:55:00,114.83,114.91,114.03,114.51,307684.0,111.6713,111.7491,110.8933,111.3601,307684.0
2024-03-05 15:00:00,114.49,114.51,114.03,114.13,234397.0,111.3407,111.3601,110.8933,110.9906,234397.0
2024-03-05 15:05:00,114.14,114.5,114.12,114.33,201153.0,111.0003,111.3504,110.9809,111.1851,201153.0
2024-03-05 15:10:00,114.33,114.55,114.04,114.2,222758.0,111.1851,111.399,110.9031,111.0587,222758.0
2024-03-05 15:15:00,114.21,114.23,113.36,113.38,308763.0,111.0684,111.0878,110.2418,110.2612,308763.0
2024-03-05 15:20:00,113.38,113.56,112.98,113.16,412789.0,110.2612,110.4363,109.8722,110.0473,412789.0
2024-03-05 15:25:00,113.15,113.15,112.0,112.07,293290.0,110.0376,110.0376,108.9192,108.9873,293290.0
2024-03-05 15:30:00,112.09,112.88,111.87,112.0,420206.0,109.0067,109.775,108.7928,108.9192,420206.0
2024-03-05 15:35:00,112.0,112.14,111.17,111.17,394204.0,108.9192,109.0553,108.112,108.112,394204.0
2024-03-05 15:40:00,111.22,111.25,110.35,110.7,537947.0,108.1606,108.1898,107.3146,107.6549,537947.0
2024-03-05 15:45:00,110.67,111.02,109.68,109.68,624180.0,107.6258,107.9661,106.663,106.663,624180.0
2024-03-05 15:50:00,109.73,109.98,108.08,108.73,1051000.0,106.7116,106.9548,105.107,105.7391,1051000.0
2024-03-05 15:55:00,108.72,110.25,106.69,109.41,2629195.0,105.7294,107.2173,103.7553,106.4004,2629195.0
2024-03-06 09:30:00,110.28,112.32,110.28,111.09,680493.0,107.2465,109.2304,107.2465,108.0342,680493.0
2024-03-06 09:35:00,111.13,111.6,110.82,111.44,203303.0,108.0731,108.5302,107.7716,108.3746,203303.0
2024-03-06 09:40:00,111.51,112.01,110.38,110.45,186812.0,108.4427,108.9289,107.3437,107.4118,186812.0
2024-03-06 09:45:00,110.53,111.63,110.53,111.34,143206.0,107.4896,108.5594,107.4896,108.2773,143206.0
2024-03-06 09:50:00,111.32,112.25,111.28,112.23,134546.0,108.2579,109.1623,108.219,109.1429,134546.0
2024-03-06 09:55:00,112.2,112.7,111.7,112.51,180261.0,109.1137,109.5999,108.6274,109.4152,180261.0
2024-03-06 10:00:00,112.51,112.99,111.8,112.64,166361.0,109.4152,109.882,108.7247,109.5416,166361.0
2024-03-06 10:05:00,112.64,112.64,111.62,112.2,99041.0,109.5416,109.5416,108.5496,109.1137,99041.0
2024-03-06 10:10:00,112.25,113.35,111.88,112.65,186114.0,109.1623,110.2321,108.8025,109.5513,186114.0
2024-03-06 10:15:00,112.62,113.53,112.62,113.53,83443.0,109.5221,110.4071,109.5221,110.4071,83443.0
2024-03-06 10:20:00,113.54,113.61,112.89,113.13,139983.0,110.4168,110.4849,109.7847,110.0181,139983.0
2024-03-06 10:25:00,113.16,113.32,112.78,113.27,127635.0,110.0473,110.2029,109.6777,110.1543,127635.0
2024-03-06 10:30:00,113.29,113.78,113.15,113.54,77339.0,110.1737,110.6502,110.0376,110.4168,77339.0
2024-03-06 10:35:00,113.51,114.06,113.27,114.04,80350.0,110.3877,110.9225,110.1543,110.9031,80350.0
2024-03-06 10:40:00,114.05,114.68,113.92,114.68,102941.0,110.9128,111.5255,110.7864,111.5255,102941.0
2024-03-06 10:45:00,114.71,115.48,114.67,115.25,159744.0,111.5546,112.3035,111.5157,112.0798,159744.0
2024-03-06 10:50:00,115.25,115.33,114.29,114.5,115704.0,112.0798,112.1576,111.1462,111.3504,115704.0
2024-03-06 10:55:00,114.46,114.75,114.15,114.37,71409.0,111.3115,111.5935,111.01,111.224,71409.0
2024-03-06 11:00:00,114.35,114.35,113.79,114.16,108111.0,111.2045,111.2045,110.66,111.0198,108111.0
2024-03-06 11:05:00,114.2,114.35,113.89,114.34,74465.0,111.0587,111.2045,110.7572,111.1948,74465.0
2024-03-06 11:10:00,114.35,115.01,114.35,115.0,86633.0,111.2045,111.8464,111.2045,111.8367,86633.0
2024-03-06 11:15:00,115.0,115.07,114.52,114.76,87252.0,111.8367,111.9047,111.3699,111.6033,87252.0
2024-03-06 11:20:00,114.77,114.99,114.61,114.74,114119.0,111.613,111.8269,111.4574,111.5838,114119.0
2024-03-06 11:25:00,114.77,115.1,114.65,114.8,70292.0,111.613,111.9339,111.4963,111.6422,70292.0
2024-03-06 11:30:00,114.79,115.09,114.75,114.88,54220.0,111.6324,111.9242,111.5935,111.72,54220.0
2024-03-06 11:35:00,114.88,115.86,114.85,115.86,99591.0,111.72,112.673,111.6908,112.673,99591.0
2024-03-06 11:40:00,115.78,116.22,115.78,116.22,83730.0,112.5952,113.0231,112.5952,113.0231,83730.0
2024-03-06 11:45:00,116.18,116.96,116.16,116.54,76605.0,112.9842,113.7428,112.9648,113.3343,76605.0
2024-03-06 11:50:00,116.53,116.73,116.17,116.47,80364.0,113.3246,113.5191,112.9745,113.2662,80364.0
2024-03-06 11:55:00,116.49,117.17,116.38,117.1,75899.0,113.2857,113.947,113.1787,113.8789,75899.0
2024-03-06 12:00:00,117.1,117.74,117.1,117.71,113690.0,113.8789,114.5013,113.8789,114.4721,113690.0
2024-03-06 12:05:00,117.65,118.19,117.47,117.89,75320.0,114.4138,114.9389,114.2387,114.6472,75320.0
2024-03-06 12:10:00,117.93,118.39,117.85,118.33,71189.0,114.6861,115.1334,114.6083,115.0751,71189.0
2024-03-06 12:15:00,118.34,118.7,118.14,118.4,100839.0,115.0848,115.4349,114.8903,115.1431,100839.0
2024-03-06 12:20:00,118.4,119.27,118.35,119.2,59381.0,115.1431,115.9892,115.0945,115.9211,59381.0
2024-03-06 12:25:00,119.2,119.32,118.76,119.05,53693.0,115.9211,116.0378,115.4932,115.7753,53693.0
2024-03-06 12:30:00,119.0,119.68,119.0,119.61,56217.0,115.7266,116.3879,115.7266,116.3199,56217.0
2024-03-06 12:35:00,119.62,119.83,119.03,119.06,54385.0,116.3296,116.5338,115.7558,115.785,54385.0
2024-03-06 12:40:00,119.03,119.1,117.74,117.74,108857.0,115.7558,115.8239,114.5013,114.5013,108857.0
2024-03-06 12:45:00,117.79,118.13,117.64,117.89,71968.0,114.5499,114.8806,114.404,114.6472,71968.0
2024-03-06 12:50:00,117.89,118.02,117.53,117.58,57242.0,114.6472,114.7736,114.2971,114.3457,57242.0
2024-03-06 12:55:00,117.61,118.49,117.35,118.34,108596.0,114.3749,115.2307,114.122,115.0848,108596.0
2024-03-06 13:00:00,118.34,118.81,118.29,118.45,50715.0,115.0848,115.5419,115.0362,115.1918,50715.0
2024-03-06 13:05:00,118.38,118.8,118.33,118.62,26788.0,115.1237,115.5321,115.0751,115.3571,26788.0
2024-03-06 13:10:00,118.62,118.72,118.42,118.56,37178.0,115.3571,115.4543,115.1626,115.2987,37178.0
2024-03-06 13:15:00,118.57,119.04,118.54,118.86,54764.0,115.3085,115.7655,115.2793,115.5905,54764.0
2024-03-06 13:20:00,118.9,119.04,118.75,119.0,35136.0,115.6294,115.7655,115.4835,115.7266,35136.0
2024-03-06 13:25:00,119.0,119.0,118.27,118.5,33845.0,115.7266,115.7266,115.0167,115.2404,33845.0
2024-03-06 13:30:00,118.54,118.62,117.47,117.54,54067.0,115.2793,115.3571,114.2387,114.3068,54067.0
2024-03-06 13:35:00,117.51,118.0,117.43,118.0,43165.0,114.2776,114.7541,114.1998,114.7541,43165.0
2024-03-06 13:40:00,118.02,118.37,117.91,118.26,58939.0,114.7736,115.114,114.6666,115.007,58939.0
2024-03-06 13:45:00,118.3,118.39,117.91,118.01,90645.0,115.0459,115.1334,114.6666,114.7639,90645.0
2024-03-06 13:50:00,118.01,118.23,117.82,118.03,87078.0,114.7639,114.9778,114.5791,114.7833,87078.0
2024-03-06 13:55:00,118.03,118.03,117.25,117.26,72066.0,114.7833,114.7833,114.0248,114.0345,72066.0
2024-03-06 14:00:00,117.18,117.42,116.82,117.33,79791.0,113.9567,114.1901,113.6066,114.1026,79791.0
2024-03-06 14:05:00,117.36,118.01,117.36,118.01,23454.0,114.1317,114.7639,114.1317,114.7639,23454.0
2024-03-06 14:10:00,117.95,118.0,117.46,117.58,24186.0,114.7055,114.7541,114.229,114.3457,24186.0
2024-03-06 14:15:00,117.57,117.65,117.0,117.23,212915.0,114.336,114.4138,113.7817,114.0053,212915.0
2024-03-06 14:20:00,117.24,117.62,117.18,117.51,143663.0,114.0151,114.3846,113.9567,114.2776,143663.0
2024-03-06 14:25:00,117.55,118.03,117.41,117.5,402396.0,114.3165,114.7833,114.1804,114.2679,402396.0
2024-03-06 14:30:00,117.5,118.18,117.19,118.08,520162.0,114.2679,114.9292,113.9664,114.8319,520162.0
2024-03-06 14:35:00,118.06,118.17,117.72,117.83,35101.0,114.8125,114.9195,114.4818,114.5888,35101.0
2024-03-06 14:40:00,117.76,118.35,117.61,117.83,41530.0,114.5207,115.0945,114.3749,114.5888,41530.0
2024-03-06 14:45:00,117.84,118.72,117.8,118.72,41444.0,114.5985,115.4543,114.5596,115.4543,41444.0
2024-03-06 14:50:00,118.78,119.07,118.73,118.94,55662.0,115.5127,115.7947,115.4641,115.6683,55662.0
2024-03-06 14:55:00,118.94,119.07,118.52,118.69,34448.0,115.6683,115.7947,115.2598,115.4252,34448.0
2024-03-06 15:00:00,118.62,119.0,118.36,119.0,41385.0,115.3571,115.7266,115.1042,115.7266,41385.0
2024-03-06 15:05:00,118.99,119.0,118.64,118.78,25727.0,115.7169,115.7266,115.3765,115.5127,25727.0
2024-03-06 15:10:00,118.79,118.81,118.44,118.51,30746.0,115.5224,115.5419,115.182,115.2501,30746.0
2024-03-06 15:15:00,118.58,118.75,118.23,118.25,38715.0,115.3182,115.4835,114.9778,114.9973,38715.0
2024-03-06 15:20:00,118.22,118.36,117.91,117.95,43746.0,114.9681,115.1042,114.6666,114.7055,43746.0
2024-03-06 15:25:00,117.95,118.39,117.82,118.39,55372.0,114.7055,115.1334,114.5791,115.1334,55372.0
2024-03-06 15:30:00,118.35,118.45,118.2,118.4,60135.0,115.0945,115.1918,114.9486,115.1431,60135.0
2024-03-06 15:35:00,118.4,118.45,117.72,118.02,74575.0,115.1431,115.1918,114.4818,114.7736,74575.0
2024-03-06 15:40:00,118.03,118.69,117.95,118.48,92264.0,114.7833,115.4252,114.7055,115.2209,92264.0
2024-03-06 15:45:00,118.46,119.01,118.46,118.73,102752.0,115.2015,115.7364,115.2015,115.4641,102752.0
2024-03-06 15:50:00,118.74,119.1,118.63,118.73,176260.0,115.4738,115.8239,115.3668,115.4641,176260.0
2024-03-06 15:55:00,118.74,119.83,118.73,119.58,429076.0,115.4738,116.5338,115.4641,116.2907,429076.0
2024-03-07 09:30:00,119.05,122.49,118.29,122.18,142943.0,115.7753,119.1206,115.0362,118.8192,142943.0
2024-03-07 09:35:00,122.01,122.84,121.39,122.08,77935.0,118.6538,119.461,118.0509,118.7219,77935.0
2024-03-07 09:40:00,121.95,122.54,121.38,122.37,70193.0,118.5955,119.1693,118.0412,119.0039,70193.0
2024-03-07 09:45:00,122.46,122.87,121.61,122.0,41714.0,119.0915,119.4902,118.2648,118.6441,41714.0
2024-03-07 09:50:00,122.0,122.5,121.03,121.34,28681.0,118.6441,119.1304,117.7008,118.0023,28681.0
2024-03-07 09:55:00,121.16,121.24,120.4,120.7,52895.0,117.8272,117.905,117.0881,117.3799,52895.0
2024-03-07 10:00:00,120.67,121.54,120.13,120.3,49626.0,117.3507,118.1968,116.8256,116.9909,49626.0
2024-03-07 10:05:00,120.32,120.62,119.72,119.97,37913.0,117.0103,117.3021,116.4268,116.67,37913.0
2024-03-07 10:10:00,120.03,120.67,120.01,120.22,58986.0,116.7283,117.3507,116.7089,116.9131,58986.0
2024-03-07 10:15:00,120.28,120.51,119.75,119.75,31319.0,116.9714,117.1951,116.456,116.456,31319.0
2024-03-07 10:20:00,119.8,120.44,119.7,120.15,30167.0,116.5046,117.127,116.4074,116.845,30167.0
2024-03-07 10:25:00,120.15,120.35,119.83,120.01,18108.0,116.845,117.0395,116.5338,116.7089,18108.0
2024-03-07 10:30:00,120.07,120.23,119.91,120.01,15807.0,116.7672,116.9228,116.6116,116.7089,15807.0
2024-03-07 10:35:00,119.98,120.49,119.9,120.44,22714.0,116.6797,117.1757,116.6019,117.127,22714.0
2024-03-07 10:40:00,120.48,120.65,119.56,119.6,36400.0,117.1659,117.3313,116.2712,116.3101,36400.0
2024-03-07 10:45:00,119.6,120.0,119.43,119.85,74810.0,116.3101,116.6991,116.1448,116.5533,74810.0
2024-03-07 10:50:00,119.86,119.86,119.36,119.7,26483.0,116.563,116.563,116.0767,116.4074,26483.0
2024-03-07 10:55:00,119.63,119.92,119.59,119.76,19144.0,116.3393,116.6213,116.3004,116.4657,19144.0
2024-03-07 11:00:00,119.76,119.85,119.26,119.31,19900.0,116.4657,116.5533,115.9795,116.0281,19900.0
2024-03-07 11:05:00,119.31,120.08,119.23,119.87,31743.0,116.0281,116.7769,115.9503,116.5727,31743.0
2024-03-07 11:10:00,119.98,120.38,119.97,120.14,15774.0,116.6797,117.0687,116.67,116.8353,15774.0
2024-03-07 11:15:00,120.26,120.96,120.25,120.8,19287.0,116.952,117.6327,116.9423,117.4771,19287.0
2024-03-07 11:20:00,120.89,121.19,120.67,121.06,11243.0,117.5646,117.8564,117.3507,117.73,11243.0
2024-03-07 11:25:00,121.03,121.12,120.8,120.95,5733.0,117.7008,117.7883,117.4771,117.623,5733.0
2024-03-07 11:30:00,120.98,121.04,120.73,120.88,10917.0,117.6522,117.7105,117.409,117.5549,10917.0
2024-03-07 11:35:00,120.88,121.25,120.81,121.09,31401.0,117.5549,117.9147,117.4868,117.7591,31401.0
2024-03-07 11:40:00,121.14,121.15,120.95,121.1,8595.0,117.8078,117.8175,117.623,117.7689,8595.0
2024-03-07 11:45:00,121.07,121.31,121.02,121.13,6217.0,117.7397,117.9731,117.6911,117.798,6217.0
2024-03-07 11:50:00,121.2,121.36,121.02,121.02,8737.0,117.8661,118.0217,117.6911,117.6911,8737.0
2024-03-07 11:55:00,121.1,121.24,120.68,121.05,8560.0,117.7689,117.905,117.3604,117.7202,8560.0
2024-03-07 12:00:00,121.19,121.19,120.92,121.16,12324.0,117.8564,117.8564,117.5938,117.8272,12324.0
2024-03-07 12:05:00,121.15,121.48,121.13,121.44,9818.0,117.8175,118.1384,117.798,118.0995,9818.0
2024-03-07 12:10:00,121.48,121.5,121.33,121.41,7278.0,118.1384,118.1579,117.9925,118.0703,7278.0
2024-03-07 12:15:00,121.35,121.4,121.25,121.34,5394.0,118.012,118.0606,117.9147,118.0023,5394.0
2024-03-07 12:20:00,121.3,121.5,121.07,121.5,7002.0,117.9634,118.1579,117.7397,118.1579,7002.0
2024-03-07 12:25:00,121.41,121.41,121.14,121.18,7653.0,118.0703,118.0703,117.8078,117.8467,7653.0
2024-03-07 12:30:00,121.19,121.26,121.07,121.07,2860.0,117.8564,117.9245,117.7397,117.7397,2860.0
2024-03-07 12:35:00,121.11,121.14,120.81,121.13,12517.0,117.7786,117.8078,117.4868,117.798,12517.0
2024-03-07 12:40:00,121.07,121.19,120.91,121.13,18407.0,117.7397,117.8564,117.5841,117.798,18407.0
2024-03-07 12:45:00,121.13,121.66,121.03,121.66,15311.0,117.798,118.3135,117.7008,118.3135,15311.0
2024-03-07 12:50:00,121.69,121.8,121.61,121.78,12165.0,118.3426,118.4496,118.2648,118.4302,12165.0
2024-03-07 12:55:00,121.7,122.02,121.65,121.98,16187.0,118.3524,118.6636,118.3037,118.6247,16187.0
2024-03-07 13:00:00,122.0,122.13,121.92,121.97,22411.0,118.6441,118.7705,118.5663,118.6149,22411.0
2024-03-07 13:05:00,121.97,122.5,121.97,122.47,10302.0,118.6149,119.1304,118.6149,119.1012,10302.0
2024-03-07 13:10:00,122.5,122.73,122.5,122.72,12394.0,119.1304,119.354,119.1304,119.3443,12394.0
2024-03-07 13:15:00,122.69,122.92,122.68,122.78,11508.0,119.3151,119.5388,119.3054,119.4027,11508.0
2024-03-07 13:20:00,122.86,123.18,122.77,123.06,28136.0,119.4805,119.7917,119.3929,119.675,28136.0
2024-03-07 13:25:00,123.05,123.26,123.02,123.13,43303.0,119.6652,119.8695,119.6361,119.743,43303.0
2024-03-07 13:30:00,123.14,123.23,122.81,123.0,22629.0,119.7528,119.8403,119.4318,119.6166,22629.0
2024-03-07 13:35:00,123.0,123.29,122.84,123.1,19009.0,119.6166,119.8986,119.461,119.7139,19009.0
2024-03-07 13:40:00,123.12,123.21,122.96,123.1,16723.0,119.7333,119.8208,119.5777,119.7139,16723.0
2024-03-07 13:45:00,123.13,123.18,122.95,123.06,14506.0,119.743,119.7917,119.568,119.675,14506.0
2024-03-07 13:50:00,123.06,123.06,122.62,122.73,12180.0,119.675,119.675,119.2471,119.354,12180.0
2024-03-07 13:55:00,122.73,122.73,122.26,122.29,15477.0,119.354,119.354,118.897,118.9261,15477.0
2024-03-07 14:00:00,122.36,122.46,122.15,122.23,12297.0,118.9942,119.0915,118.79,118.8678,12297.0
2024-03-07 14:05:00,122.23,122.23,121.86,121.95,20355.0,118.8678,118.8678,118.508,118.5955,20355.0
2024-03-07 14:10:00,121.95,122.15,121.72,122.01,11619.0,118.5955,118.79,118.3718,118.6538,11619.0
2024-03-07 14:15:00,121.98,122.3,121.91,122.23,14651.0,118.6247,118.9359,118.5566,118.8678,14651.0
2024-03-07 14:20:00,122.23,122.37,122.1,122.14,11455.0,118.8678,119.0039,118.7414,118.7803,11455.0
2024-03-07 14:25:00,122.11,122.36,122.07,122.08,11212.0,118.7511,118.9942,118.7122,118.7219,11212.0
2024-03-07 14:30:00,122.07,122.25,122.01,122.05,11544.0,118.7122,118.8872,118.6538,118.6927,11544.0
2024-03-07 14:35:00,122.14,122.14,121.9,121.94,7708.0,118.7803,118.7803,118.5469,118.5858,7708.0
2024-03-07 14:40:00,121.94,122.06,121.9,121.95,5228.0,118.5858,118.7025,118.5469,118.5955,5228.0
2024-03-07 14:45:00,121.97,121.97,121.71,121.77,8976.0,118.6149,118.6149,118.3621,118.4204,8976.0
2024-03-07 14:50:00,121.79,121.91,121.71,121.81,8036.0,118.4399,118.5566,118.3621,118.4593,8036.0
2024-03-07 14:55:00,121.83,121.91,121.75,121.76,5858.0,118.4788,118.5566,118.401,118.4107,5858.0
2024-03-07 15:00:00,121.75,121.85,121.53,121.85,14320.0,118.401,118.4982,118.187,118.4982,14320.0
2024-03-07 15:05:00,121.86,121.86,121.5,121.65,13079.0,118.508,118.508,118.1579,118.3037,13079.0
2024-03-07 15:10:00,121.64,121.64,121.24,121.25,11591.0,118.294,118.294,117.905,117.9147,11591.0
2024-03-07 15:15:00,121.33,121.48,121.24,121.48,8014.0,117.9925,118.1384,117.905,118.1384,8014.0
2024-03-07 15:20:00,121.45,121.5,121.2,121.43,17595.0,118.1092,118.1579,117.8661,118.0898,17595.0
2024-03-07 15:25:00,121.34,121.45,121.15,121.45,19993.0,118.0023,118.1092,117.8175,118.1092,19993.0
2024-03-07 15:30:00,121.41,121.88,121.35,121.88,15358.0,118.0703,118.5274,118.012,118.5274,15358.0
2024-03-07 15:35:00,121.87,121.91,121.6,121.63,74445.0,118.5177,118.5566,118.2551,118.2843,74445.0
2024-03-07 15:40:00,121.71,122.69,121.51,122.32,144310.0,118.3621,119.3151,118.1676,118.9553,144310.0
2024-03-07 15:45:00,122.27,122.72,122.1,122.68,71481.0,118.9067,119.3443,118.7414,119.3054,71481.0
2024-03-07 15:50:00,122.72,123.02,122.45,122.93,94468.0,119.3443,119.6361,119.0817,119.5485,94468.0
2024-03-07 15:55:00,122.92,123.21,122.65,122.68,179651.0,119.5388,119.8208,119.2762,119.3054,179651.0
2024-03-08 09:30:00,123.31,124.24,122.26,122.59,92875.0,119.9181,120.8225,118.897,119.2179,92875.0
2024-03-08 09:35:00,122.41,124.26,122.03,122.33,37209.0,119.0428,120.8419,118.6733,118.965,37209.0
2024-03-08 09:40:00,122.14,122.71,121.67,122.5,34227.0,118.7803,119.3346,118.3232,119.1304,34227.0
2024-03-08 09:45:00,122.42,123.53,122.25,122.35,34364.0,119.0526,120.132,118.8872,118.9845,34364.0
2024-03-08 09:50:00,122.47,122.65,121.87,122.0,31987.0,119.1012,119.2762,118.5177,118.6441,31987.0
2024-03-08 09:55:00,121.94,122.09,121.27,121.74,28154.0,118.5858,118.7316,117.9342,118.3913,28154.0
2024-03-08 10:00:00,121.71,121.75,121.05,121.18,26259.0,118.3621,118.401,117.7202,117.8467,26259.0
2024-03-08 10:05:00,121.13,121.19,120.52,120.57,38074.0,117.798,117.8564,117.2048,117.2535,38074.0
2024-03-08 10:10:00,120.57,120.57,119.51,119.85,81010.0,117.2535,117.2535,116.2226,116.5533,81010.0
2024-03-08 10:15:00,119.62,120.26,119.53,119.88,50296.0,116.3296,116.952,116.2421,116.5824,50296.0
2024-03-08 10:20:00,119.88,120.02,119.59,119.75,24341.0,116.5824,116.7186,116.3004,116.456,24341.0
2024-03-08 10:25:00,119.82,120.67,119.73,120.32,25948.0,116.5241,117.3507,116.4366,117.0103,25948.0
2024-03-08 10:30:00,120.38,120.47,119.66,119.95,22880.0,117.0687,117.1562,116.3685,116.6505,22880.0
2024-03-08 10:35:00,119.93,120.65,119.8,120.64,26587.0,116.6311,117.3313,116.5046,117.3215,26587.0
2024-03-08 10:40:00,120.65,120.82,119.76,119.98,28167.0,117.3313,117.4966,116.4657,116.6797,28167.0
2024-03-08 10:45:00,120.0,120.06,119.11,119.9,38672.0,116.6991,116.7575,115.8336,116.6019,38672.0
2024-03-08 10:50:00,119.84,119.85,119.55,119.66,18076.0,116.5435,116.5533,116.2615,116.3685,18076.0
2024-03-08 10:55:00,119.66,119.82,119.31,119.63,12411.0,116.3685,116.5241,116.0281,116.3393,12411.0
2024-03-08 11:00:00,119.63,119.64,118.81,118.85,35231.0,116.3393,116.349,115.5419,115.5808,35231.0
2024-03-08 11:05:00,118.8,119.33,118.74,119.26,61908.0,115.5321,116.0476,115.4738,115.9795,61908.0
2024-03-08 11:10:00,119.21,120.07,119.13,120.01,13758.0,115.9309,116.7672,115.8531,116.7089,13758.0
2024-03-08 11:15:00,120.0,120.89,120.0,120.74,34892.0,116.6991,117.5646,116.6991,117.4188,34892.0
2024-03-08 11:20:00,120.8,121.09,120.63,120.8,26090.0,117.4771,117.7591,117.3118,117.4771,26090.0
2024-03-08 11:25:00,120.83,120.87,120.34,120.42,15488.0,117.5063,117.5452,117.0298,117.1076,15488.0
2024-03-08 11:30:00,120.45,120.75,120.32,120.62,17902.0,117.1368,117.4285,117.0103,117.3021,17902.0
2024-03-08 11:35:00,120.62,121.04,120.58,120.85,24111.0,117.3021,117.7105,117.2632,117.5257,24111.0
2024-03-08 11:40:00,120.85,121.29,120.64,120.71,16558.0,117.5257,117.9536,117.3215,117.3896,16558.0
2024-03-08 11:45:00,120.62,120.83,120.33,120.76,16809.0,117.3021,117.5063,117.0201,117.4382,16809.0
2024-03-08 11:50:00,120.73,120.8,120.54,120.67,16741.0,117.409,117.4771,117.2243,117.3507,16741.0
2024-03-08 11:55:00,120.69,121.18,120.58,121.09,8975.0,117.3702,117.8467,117.2632,117.7591,8975.0
2024-03-08 12:00:00,121.16,121.39,120.88,120.89,11932.0,117.8272,118.0509,117.5549,117.5646,11932.0
2024-03-08 12:05:00,120.85,121.49,120.79,121.16,24037.0,117.5257,118.1481,117.4674,117.8272,24037.0
2024-03-08 12:10:00,121.08,121.38,120.73,121.25,32078.0,117.7494,118.0412,117.409,117.9147,32078.0
2024-03-08 12:15:00,121.29,121.29,120.71,120.82,13684.0,117.9536,117.9536,117.3896,117.4966,13684.0
2024-03-08 12:20:00,120.71,120.92,120.25,120.33,21262.0,117.3896,117.5938,116.9423,117.0201,21262.0
2024-03-08 12:25:00,120.34,120.94,120.25,120.76,12174.0,117.0298,117.6133,116.9423,117.4382,12174.0
2024-03-08 12:30:00,120.76,120.94,120.57,120.68,25050.0,117.4382,117.6133,117.2535,117.3604,25050.0
2024-03-08 12:35:00,120.62,120.69,120.37,120.69,17665.0,117.3021,117.3702,117.059,117.3702,17665.0
2024-03-08 12:40:00,120.61,120.75,120.07,120.07,12049.0,117.2924,117.4285,116.7672,116.7672,12049.0
2024-03-08 12:45:00,120.09,120.31,119.97,120.19,10840.0,116.7867,117.0006,116.67,116.8839,10840.0
2024-03-08 12:50:00,120.16,120.16,119.59,119.6,11798.0,116.8547,116.8547,116.3004,116.3101,11798.0
2024-03-08 12:55:00,119.58,119.81,119.51,119.56,15586.0,116.2907,116.5144,116.2226,116.2712,15586.0
2024-03-08 13:00:00,119.57,119.71,119.17,119.26,12498.0,116.281,116.4171,115.892,115.9795,12498.0
2024-03-08 13:05:00,119.21,119.63,118.96,119.56,18548.0,115.9309,116.3393,115.6877,116.2712,18548.0
2024-03-08 13:10:00,119.43,119.61,119.27,119.28,24558.0,116.1448,116.3199,115.9892,115.9989,24558.0
2024-03-08 13:15:00,119.36,119.7,119.36,119.48,24649.0,116.0767,116.4074,116.0767,116.1934,24649.0
2024-03-08 13:20:00,119.39,119.57,119.34,119.42,7355.0,116.1059,116.281,116.0573,116.1351,7355.0
2024-03-08 13:25:00,119.34,119.39,119.08,119.14,7659.0,116.0573,116.1059,115.8044,115.8628,7659.0
2024-03-08 13:30:00,119.14,119.2,118.75,118.8,15985.0,115.8628,115.9211,115.4835,115.5321,15985.0
2024-03-08 13:35:00,118.76,118.89,118.19,118.32,16723.0,115.4932,115.6197,114.9389,115.0653,16723.0
2024-03-08 13:40:00,118.21,118.51,118.18,118.26,13468.0,114.9584,115.2501,114.9292,115.007,13468.0
2024-03-08 13:45:00,118.27,118.38,118.01,118.22,23742.0,115.0167,115.1237,114.7639,114.9681,23742.0
2024-03-08 13:50:00,118.2,118.37,118.0,118.27,18833.0,114.9486,115.114,114.7541,115.0167,18833.0
2024-03-08 13:55:00,118.18,118.38,118.18,118.26,13852.0,114.9292,115.1237,114.9292,115.007,13852.0
2024-03-08 14:00:00,118.29,118.54,118.25,118.43,9770.0,115.0362,115.2793,114.9973,115.1723,9770.0
2024-03-08 14:05:00,118.4,118.46,118.05,118.41,15927.0,115.1431,115.2015,114.8028,115.1529,15927.0
2024-03-08 14:10:00,118.51,118.52,118.21,118.24,6250.0,115.2501,115.2598,114.9584,114.9875,6250.0
2024-03-08 14:15:00,118.29,118.58,118.29,118.55,8286.0,115.0362,115.3182,115.0362,115.289,8286.0
2024-03-08 14:20:00,118.46,118.96,118.46,118.68,17002.0,115.2015,115.6877,115.2015,115.4154,17002.0
2024-03-08 14:25:00,118.68,118.69,118.44,118.45,23999.0,115.4154,115.4252,115.182,115.1918,23999.0
2024-03-08 14:30:00,118.45,118.5,118.24,118.35,25293.0,115.1918,115.2404,114.9875,115.0945,25293.0
2024-03-08 14:35:00,118.45,118.73,118.31,118.51,26346.0,115.1918,115.4641,115.0556,115.2501,26346.0
2024-03-08 14:40:00,118.46,118.9,118.45,118.65,6179.0,115.2015,115.6294,115.1918,115.3863,6179.0
2024-03-08 14:45:00,118.61,118.94,118.41,118.79,18547.0,115.3474,115.6683,115.1529,115.5224,18547.0
2024-03-08 14:50:00,118.79,118.94,118.59,118.6,24673.0,115.5224,115.6683,115.3279,115.3376,24673.0
2024-03-08 14:55:00,118.64,119.47,118.56,118.81,78183.0,115.3765,116.1837,115.2987,115.5419,78183.0
2024-03-08 15:00:00,118.75,118.84,118.59,118.65,6796.0,115.4835,115.571,115.3279,115.3863,6796.0
2024-03-08 15:05:00,118.65,118.69,118.25,118.25,13753.0,115.3863,115.4252,114.9973,114.9973,13753.0
2024-03-08 15:10:00,118.25,118.44,118.2,118.35,16160.0,114.9973,115.182,114.9486,115.0945,16160.0
2024-03-08 15:15:00,118.38,118.65,118.35,118.6,7719.0,115.1237,115.3863,115.0945,115.3376,7719.0
2024-03-08 15:20:00,118.62,118.66,118.41,118.51,15440.0,115.3571,115.396,115.1529,115.2501,15440.0
2024-03-08 15:25:00,118.5,118.69,118.28,118.29,13927.0,115.2404,115.4252,115.0264,115.0362,13927.0
2024-03-08 15:30:00,118.32,118.64,118.31,118.56,12751.0,115.0653,115.3765,115.0556,115.2987,12751.0
2024-03-08 15:35:00,118.61,118.63,118.25,118.25,24065.0,115.3474,115.3668,114.9973,114.9973,24065.0
2024-03-08 15:40:00,118.24,118.67,118.2,118.63,20855.0,114.9875,115.4057,114.9486,115.3668,20855.0
2024-03-08 15:45:00,118.61,118.87,118.54,118.66,39276.0,115.3474,115.6002,115.2793,115.396,39276.0
2024-03-08 15:50:00,118.66,118.93,118.58,118.86,31589.0,115.396,115.6586,115.3182,115.5905,31589.0
2024-03-08 15:55:00,118.8,118.91,118.3,118.32,115298.0,115.5321,115.6391,115.0459,115.0653,115298.0
2024-03-11 09:30:00,119.37,123.36,119.37,122.93,126574.0,116.0865,119.9667,116.0865,119.5485,126574.0
2024-03-11 09:35:00,122.72,123.76,122.32,122.96,61936.0,119.3443,120.3557,118.9553,119.5777,61936.0
2024-03-11 09:40:00,122.99,123.55,122.1,123.06,58516.0,119.6069,120.1515,118.7414,119.675,58516.0
2024-03-11 09:45:00,123.01,123.26,122.1,122.71,31033.0,119.6263,119.8695,118.7414,119.3346,31033.0
2024-03-11 09:50:00,122.64,123.59,122.08,123.06,59537.0,119.2665,120.1904,118.7219,119.675,59537.0
2024-03-11 09:55:00,123.01,123.14,122.19,122.73,24839.0,119.6263,119.7528,118.8289,119.354,24839.0
2024-03-11 10:00:00,122.68,123.64,122.54,123.06,60175.0,119.3054,120.239,119.1693,119.675,60175.0
2024-03-11 10:05:00,123.16,124.13,123.01,123.98,30114.0,119.7722,120.7155,119.6263,120.5697,30114.0
2024-03-11 10:10:00,123.92,124.4,123.37,124.4,33379.0,120.5113,120.9781,119.9764,120.9781,33379.0
2024-03-11 10:15:00,124.28,124.68,123.76,124.0,43205.0,120.8614,121.2504,120.3557,120.5891,43205.0
2024-03-11 10:20:00,123.97,124.24,123.64,123.66,29978.0,120.5599,120.8225,120.239,120.2585,29978.0
2024-03-11 10:25:00,123.66,124.32,123.3,124.32,53260.0,120.2585,120.9003,119.9084,120.9003,53260.0
2024-03-11 10:30:00,124.26,124.47,123.78,124.07,27671.0,120.8419,121.0462,120.3752,120.6572,27671.0
2024-03-11 10:35:00,124.1,124.26,123.63,124.1,30038.0,120.6864,120.8419,120.2293,120.6864,30038.0
2024-03-11 10:40:00,124.06,124.3,124.01,124.23,18966.0,120.6475,120.8808,120.5988,120.8128,18966.0
2024-03-11 10:45:00,124.23,124.87,123.81,124.85,21890.0,120.8128,121.4352,120.4043,121.4157,21890.0
2024-03-11 10:50:00,124.84,125.34,124.74,125.28,50100.0,121.406,121.8922,121.3087,121.8339,50100.0
2024-03-11 10:55:00,125.3,125.44,125.05,125.4,22860.0,121.8533,121.9895,121.6102,121.9506,22860.0
2024-03-11 11:00:00,125.35,125.36,124.77,124.81,17298.0,121.902,121.9117,121.3379,121.3768,17298.0
2024-03-11 11:05:00,124.83,125.36,124.83,125.21,15034.0,121.3963,121.9117,121.3963,121.7658,15034.0
2024-03-11 11:10:00,125.17,125.17,124.31,124.44,44462.0,121.7269,121.7269,120.8906,121.017,44462.0
2024-03-11 11:15:00,124.43,124.53,124.09,124.39,21679.0,121.0073,121.1045,120.6766,120.9684,21679.0
2024-03-11 11:20:00,124.4,124.49,124.03,124.37,10632.0,120.9781,121.0656,120.6183,120.9489,10632.0
2024-03-11 11:25:00,124.38,124.46,124.12,124.34,12666.0,120.9586,121.0364,120.7058,120.9197,12666.0
2024-03-11 11:30:00,124.31,124.31,123.42,123.48,57021.0,120.8906,120.8906,120.0251,120.0834,57021.0
2024-03-11 11:35:00,123.51,124.07,123.28,123.87,28372.0,120.1126,120.6572,119.8889,120.4627,28372.0
2024-03-11 11:40:00,123.91,124.18,123.7,124.04,11289.0,120.5016,120.7641,120.2974,120.628,11289.0
2024-03-11 11:45:00,123.98,123.98,123.84,123.97,7158.0,120.5697,120.5697,120.4335,120.5599,7158.0
2024-03-11 11:50:00,123.9,124.11,123.87,124.09,15384.0,120.4919,120.6961,120.4627,120.6766,15384.0
2024-03-11 11:55:00,124.04,124.06,123.77,124.06,10115.0,120.628,120.6475,120.3654,120.6475,10115.0
2024-03-11 12:00:00,124.11,124.21,123.83,123.83,7400.0,120.6961,120.7933,120.4238,120.4238,7400.0
2024-03-11 12:05:00,123.9,124.27,123.89,124.21,8404.0,120.4919,120.8517,120.4821,120.7933,8404.0
2024-03-11 12:10:00,124.21,124.24,123.82,124.06,7631.0,120.7933,120.8225,120.4141,120.6475,7631.0
2024-03-11 12:15:00,124.05,124.33,124.05,124.12,5250.0,120.6377,120.91,120.6377,120.7058,5250.0
2024-03-11 12:20:00,124.12,124.5,124.12,124.5,5607.0,120.7058,121.0753,120.7058,121.0753,5607.0
2024-03-11 12:25:00,124.41,124.93,124.41,124.85,19691.0,120.9878,121.4935,120.9878,121.4157,19691.0
2024-03-11 12:30:00,124.9,125.2,124.81,125.11,19267.0,121.4643,121.7561,121.3768,121.6686,19267.0
2024-03-11 12:35:00,125.06,125.28,124.89,125.16,14410.0,121.6199,121.8339,121.4546,121.7172,14410.0
2024-03-11 12:40:00,125.15,125.44,125.15,125.4,25676.0,121.7075,121.9895,121.7075,121.9506,25676.0
2024-03-11 12:45:00,125.33,125.83,125.3,125.54,27686.0,121.8825,122.3688,121.8533,122.0867,27686.0
2024-03-11 12:50:00,125.47,125.47,124.8,124.92,18255.0,122.0187,122.0187,121.3671,121.4838,18255.0
2024-03-11 12:55:00,124.93,125.04,124.88,124.99,6480.0,121.4935,121.6005,121.4449,121.5519,6480.0
2024-03-11 13:00:00,125.03,125.22,124.94,125.22,4647.0,121.5908,121.7755,121.5032,121.7755,4647.0
2024-03-11 13:05:00,125.23,125.34,124.81,125.1,10013.0,121.7853,121.8922,121.3768,121.6588,10013.0
2024-03-11 13:10:00,125.09,125.43,125.07,125.25,17375.0,121.6491,121.9798,121.6297,121.8047,17375.0
2024-03-11 13:15:00,125.22,125.52,125.06,125.22,8125.0,121.7755,122.0673,121.6199,121.7755,8125.0
2024-03-11 13:20:00,125.11,125.18,125.0,125.04,4911.0,121.6686,121.7366,121.5616,121.6005,4911.0
2024-03-11 13:25:00,125.07,125.27,124.93,125.26,7286.0,121.6297,121.8242,121.4935,121.8144,7286.0
2024-03-11 13:30:00,125.32,125.39,125.12,125.18,8057.0,121.8728,121.9409,121.6783,121.7366,8057.0
2024-03-11 13:35:00,125.19,125.23,125.05,125.09,2558.0,121.7464,121.7853,121.6102,121.6491,2558.0
2024-03-11 13:40:00,125.03,125.18,124.81,125.13,8057.0,121.5908,121.7366,121.3768,121.688,8057.0
2024-03-11 13:45:00,125.09,125.26,125.04,125.22,8901.0,121.6491,121.8144,121.6005,121.7755,8901.0
2024-03-11 13:50:00,125.26,125.31,125.01,125.03,6094.0,121.8144,121.8631,121.5713,121.5908,6094.0
2024-03-11 13:55:00,125.04,125.21,124.93,125.21,8686.0,121.6005,121.7658,121.4935,121.7658,8686.0
2024-03-11 14:00:00,125.2,125.25,125.03,125.25,5407.0,121.7561,121.8047,121.5908,121.8047,5407.0
2024-03-11 14:05:00,125.23,125.28,125.12,125.13,7666.0,121.7853,121.8339,121.6783,121.688,7666.0
2024-03-11 14:10:00,125.12,125.13,124.72,125.0,7955.0,121.6783,121.688,121.2893,121.5616,7955.0
2024-03-11 14:15:00,124.99,125.05,124.9,124.92,7563.0,121.5519,121.6102,121.4643,121.4838,7563.0
2024-03-11 14:20:00,124.96,125.18,124.96,125.11,10192.0,121.5227,121.7366,121.5227,121.6686,10192.0
2024-03-11 14:25:00,125.15,125.17,124.98,125.01,4824.0,121.7075,121.7269,121.5421,121.5713,4824.0
2024-03-11 14:30:00,125.05,125.05,124.89,124.97,7412.0,121.6102,121.6102,121.4546,121.5324,7412.0
2024-03-11 14:35:00,125.05,125.41,125.05,125.37,10883.0,121.6102,121.9603,121.6102,121.9214,10883.0
2024-03-11 14:40:00,125.4,125.49,125.23,125.43,11097.0,121.9506,122.0381,121.7853,121.9798,11097.0
2024-03-11 14:45:00,125.36,125.47,125.23,125.37,7469.0,121.9117,122.0187,121.7853,121.9214,7469.0
2024-03-11 14:50:00,125.44,125.44,125.14,125.22,8836.0,121.9895,121.9895,121.6977,121.7755,8836.0
2024-03-11 14:55:00,125.25,125.43,125.22,125.26,13389.0,121.8047,121.9798,121.7755,121.8144,13389.0
2024-03-11 15:00:00,125.3,125.4,125.27,125.4,10148.0,121.8533,121.9506,121.8242,121.9506,10148.0
2024-03-11 15:05:00,125.4,125.68,125.34,125.68,18737.0,121.9506,122.2229,121.8922,122.2229,18737.0
2024-03-11 15:10:00,125.65,125.84,125.58,125.68,18015.0,122.1937,122.3785,122.1256,122.2229,18015.0
2024-03-11 15:15:00,125.72,125.82,125.32,125.4,28723.0,122.2618,122.359,121.8728,121.9506,28723.0
2024-03-11 15:20:00,125.37,125.37,124.83,124.89,22289.0,121.9214,121.9214,121.3963,121.4546,22289.0
2024-03-11 15:25:00,124.88,124.97,124.76,124.9,24085.0,121.4449,121.5324,121.3282,121.4643,24085.0
2024-03-11 15:30:00,124.88,124.91,124.66,124.75,13628.0,121.4449,121.4741,121.2309,121.3185,13628.0
2024-03-11 15:35:00,124.77,124.78,124.59,124.72,14700.0,121.3379,121.3476,121.1629,121.2893,14700.0
2024-03-11 15:40:00,124.7,124.83,124.6,124.65,25836.0,121.2698,121.3963,121.1726,121.2212,25836.0
2024-03-11 15:45:00,124.66,124.67,124.28,124.35,32163.0,121.2309,121.2407,120.8614,120.9295,32163.0
2024-03-11 15:50:00,124.36,124.61,124.13,124.52,39249.0,120.9392,121.1823,120.7155,121.0948,39249.0
2024-03-11 15:55:00,124.53,124.85,124.44,124.75,109711.0,121.1045,121.4157,121.017,121.3185,109711.0
2024-03-12 09:30:00,127.07,128.5,125.1,125.21,200011.0,123.5747,124.9653,121.6588,121.7658,200011.0
2024-03-12 09:35:00,125.0,125.11,124.01,124.83,43422.0,121.5616,121.6686,120.5988,121.3963,43422.0
2024-03-12 09:40:00,124.77,125.49,124.36,124.82,58679.0,121.3379,122.0381,120.9392,121.3865,58679.0
2024-03-12 09:45:00,124.75,124.84,123.19,123.73,44403.0,121.3185,121.406,119.8014,120.3265,44403.0
2024-03-12 09:50:00,123.73,124.54,123.33,124.29,81233.0,120.3265,121.1142,119.9375,120.8711,81233.0
2024-03-12 09:55:00,124.28,124.83,123.74,124.5,57732.0,120.8614,121.3963,120.3363,121.0753,57732.0
2024-03-12 10:00:00,124.56,124.69,123.07,123.14,22437.0,121.1337,121.2601,119.6847,119.7528,22437.0
2024-03-12 10:05:00,123.12,123.24,122.63,122.73,54739.0,119.7333,119.85,119.2568,119.354,54739.0
2024-03-12 10:10:00,122.73,123.05,122.52,122.94,36702.0,119.354,119.6652,119.1498,119.5583,36702.0
2024-03-12 10:15:00,123.0,123.25,122.63,122.78,22355.0,119.6166,119.8597,119.2568,119.4027,22355.0
2024-03-12 10:20:00,122.68,122.89,122.2,122.89,24085.0,119.3054,119.5096,118.8386,119.5096,24085.0
2024-03-12 10:25:00,123.02,123.09,122.5,122.72,15170.0,119.6361,119.7041,119.1304,119.3443,15170.0
2024-03-12 10:30:00,122.82,122.83,122.27,122.41,18167.0,119.4416,119.4513,118.9067,119.0428,18167.0
2024-03-12 10:35:00,122.35,122.46,121.8,121.8,24047.0,118.9845,119.0915,118.4496,118.4496,24047.0
2024-03-12 10:40:00,121.93,122.58,121.87,122.56,21958.0,118.576,119.2082,118.5177,119.1887,21958.0
2024-03-12 10:45:00,122.48,122.6,122.07,122.46,21881.0,119.1109,119.2276,118.7122,119.0915,21881.0
2024-03-12 10:50:00,122.52,122.79,122.12,122.48,16534.0,119.1498,119.4124,118.7608,119.1109,16534.0
2024-03-12 10:55:00,122.47,122.51,122.13,122.39,12701.0,119.1012,119.1401,118.7705,119.0234,12701.0
2024-03-12 11:00:00,122.48,122.51,122.18,122.35,9121.0,119.1109,119.1401,118.8192,118.9845,9121.0
2024-03-12 11:05:00,122.36,122.36,121.86,122.02,14091.0,118.9942,118.9942,118.508,118.6636,14091.0
2024-03-12 11:10:00,122.07,122.46,122.01,122.07,11972.0,118.7122,119.0915,118.6538,118.7122,11972.0
2024-03-12 11:15:00,122.06,122.67,122.02,122.58,11087.0,118.7025,119.2957,118.6636,119.2082,11087.0
2024-03-12 11:20:00,122.52,122.67,122.16,122.37,27525.0,119.1498,119.2957,118.7997,119.0039,27525.0
2024-03-12 11:25:00,122.47,122.78,122.3,122.58,21050.0,119.1012,119.4027,118.9359,119.2082,21050.0
2024-03-12 11:30:00,122.67,122.92,122.06,122.15,22784.0,119.2957,119.5388,118.7025,118.79,22784.0
2024-03-12 11:35:00,122.06,122.65,122.05,122.57,10956.0,118.7025,119.2762,118.6927,119.1984,10956.0
2024-03-12 11:40:00,122.58,122.58,121.62,121.63,14146.0,119.2082,119.2082,118.2746,118.2843,14146.0
2024-03-12 11:45:00,121.64,121.64,121.34,121.5,9062.0,118.294,118.294,118.0023,118.1579,9062.0
2024-03-12 11:50:00,121.5,121.93,121.35,121.89,5580.0,118.1579,118.576,118.012,118.5371,5580.0
2024-03-12 11:55:00,121.84,122.14,121.74,121.98,4790.0,118.4885,118.7803,118.3913,118.6247,4790.0
2024-03-12 12:00:00,122.03,122.74,121.88,122.64,39792.0,118.6733,119.3638,118.5274,119.2665,39792.0
2024-03-12 12:05:00,122.66,123.53,122.6,123.18,53317.0,119.286,120.132,119.2276,119.7917,53317.0
2024-03-12 12:10:00,123.18,123.23,122.71,122.81,7623.0,119.7917,119.8403,119.3346,119.4318,7623.0
2024-03-12 12:15:00,122.83,123.15,122.67,122.81,11791.0,119.4513,119.7625,119.2957,119.4318,11791.0
2024-03-12 12:20:00,122.83,122.93,122.68,122.8,6351.0,119.4513,119.5485,119.3054,119.4221,6351.0
2024-03-12 12:25:00,122.8,122.83,122.5,122.67,14525.0,119.4221,119.4513,119.1304,119.2957,14525.0
2024-03-12 12:30:00,122.72,122.87,122.59,122.8,20259.0,119.3443,119.4902,119.2179,119.4221,20259.0
2024-03-12 12:35:00,122.7,122.75,122.08,122.17,11154.0,119.3249,119.3735,118.7219,118.8094,11154.0
2024-03-12 12:40:00,122.08,122.24,121.88,121.99,9869.0,118.7219,118.8775,118.5274,118.6344,9869.0
2024-03-12 12:45:00,122.0,122.07,121.82,121.96,10268.0,118.6441,118.7122,118.4691,118.6052,10268.0
2024-03-12 12:50:00,121.91,122.6,121.79,122.59,15451.0,118.5566,119.2276,118.4399,119.2179,15451.0
2024-03-12 12:55:00,122.59,122.95,122.58,122.88,10701.0,119.2179,119.568,119.2082,119.4999,10701.0
2024-03-12 13:00:00,122.85,122.85,122.29,122.56,19964.0,119.4707,119.4707,118.9261,119.1887,19964.0
2024-03-12 13:05:00,122.49,122.59,122.21,122.43,11204.0,119.1206,119.2179,118.8483,119.0623,11204.0
2024-03-12 13:10:00,122.38,122.67,122.13,122.52,12995.0,119.0137,119.2957,118.7705,119.1498,12995.0
2024-03-12 13:15:00,122.54,123.18,122.47,123.12,9911.0,119.1693,119.7917,119.1012,119.7333,9911.0
2024-03-12 13:20:00,123.2,123.39,123.08,123.12,11860.0,119.8111,119.9959,119.6944,119.7333,11860.0
2024-03-12 13:25:00,123.25,123.45,123.17,123.3,8173.0,119.8597,120.0542,119.7819,119.9084,8173.0
2024-03-12 13:30:00,123.3,123.38,123.11,123.14,9143.0,119.9084,119.9862,119.7236,119.7528,9143.0
2024-03-12 13:35:00,123.16,123.53,123.09,123.39,11683.0,119.7722,120.132,119.7041,119.9959,11683.0
2024-03-12 13:40:00,123.35,123.35,123.02,123.03,7067.0,119.957,119.957,119.6361,119.6458,7067.0
2024-03-12 13:45:00,123.03,123.05,122.78,122.84,6583.0,119.6458,119.6652,119.4027,119.461,6583.0
2024-03-12 13:50:00,122.84,122.98,122.73,122.96,7268.0,119.461,119.5972,119.354,119.5777,7268.0
2024-03-12 13:55:00,122.92,123.21,122.8,123.1,6503.0,119.5388,119.8208,119.4221,119.7139,6503.0
2024-03-12 14:00:00,123.11,123.13,122.95,123.04,6671.0,119.7236,119.743,119.568,119.6555,6671.0
2024-03-12 14:05:00,123.05,123.35,123.02,123.32,5788.0,119.6652,119.957,119.6361,119.9278,5788.0
2024-03-12 14:10:00,123.22,123.48,123.21,123.29,11339.0,119.8306,120.0834,119.8208,119.8986,11339.0
2024-03-12 14:15:00,123.39,123.47,123.21,123.45,5079.0,119.9959,120.0737,119.8208,120.0542,5079.0
2024-03-12 14:20:00,123.41,123.58,123.41,123.57,15130.0,120.0153,120.1807,120.0153,120.1709,15130.0
2024-03-12 14:25:00,123.59,123.73,123.48,123.71,5883.0,120.1904,120.3265,120.0834,120.3071,5883.0
2024-03-12 14:30:00,123.7,123.77,123.48,123.51,14825.0,120.2974,120.3654,120.0834,120.1126,14825.0
2024-03-12 14:35:00,123.51,123.7,123.4,123.45,14000.0,120.1126,120.2974,120.0056,120.0542,14000.0
2024-03-12 14:40:00,123.41,123.65,123.31,123.35,10005.0,120.0153,120.2487,119.9181,119.957,10005.0
2024-03-12 14:45:00,123.45,123.63,123.37,123.55,6924.0,120.0542,120.2293,119.9764,120.1515,6924.0
2024-03-12 14:50:00,123.49,123.58,123.18,123.19,8841.0,120.0931,120.1807,119.7917,119.8014,8841.0
2024-03-12 14:55:00,123.16,123.66,123.13,123.51,23938.0,119.7722,120.2585,119.743,120.1126,23938.0
2024-03-12 15:00:00,123.5,123.69,123.45,123.65,12590.0,120.1029,120.2876,120.0542,120.2487,12590.0
2024-03-12 15:05:00,123.56,124.08,123.56,124.05,19899.0,120.1612,120.6669,120.1612,120.6377,19899.0
2024-03-12 15:10:00,124.04,124.25,123.95,124.05,14461.0,120.628,120.8322,120.5405,120.6377,14461.0
2024-03-12 15:15:00,124.05,124.12,123.75,123.82,13862.0,120.6377,120.7058,120.346,120.4141,13862.0
2024-03-12 15:20:00,123.79,123.83,123.55,123.68,20138.0,120.3849,120.4238,120.1515,120.2779,20138.0
2024-03-12 15:25:00,123.77,124.15,123.77,124.15,19953.0,120.3654,120.735,120.3654,120.735,19953.0
2024-03-12 15:30:00,124.12,124.12,123.34,123.34,25334.0,120.7058,120.7058,119.9473,119.9473,25334.0
2024-03-12 15:35:00,123.31,123.4,123.16,123.2,31884.0,119.9181,120.0056,119.7722,119.8111,31884.0
2024-03-12 15:40:00,123.23,123.36,123.08,123.35,31726.0,119.8403,119.9667,119.6944,119.957,31726.0
2024-03-12 15:45:00,123.34,123.85,123.34,123.82,34370.0,119.9473,120.4432,119.9473,120.4141,34370.0
2024-03-12 15:50:00,123.86,124.36,123.81,124.27,76281.0,120.453,120.9392,120.4043,120.8517,76281.0
2024-03-12 15:55:00,124.26,124.5,123.9,123.94,172789.0,120.8419,121.0753,120.4919,120.5308,172789.0
2024-03-13 09:30:00,122.88,124.96,122.21,124.92,43522.0,119.4999,121.5227,118.8483,121.4838,43522.0
2024-03-13 09:35:00,124.96,125.08,124.29,124.3,25781.0,121.5227,121.6394,120.8711,120.8808,25781.0
2024-03-13 09:40:00,124.5,125.04,124.43,124.5,25527.0,121.0753,121.6005,121.0073,121.0753,25527.0
2024-03-13 09:45:00,124.62,125.73,124.5,124.96,18519.0,121.192,122.2715,121.0753,121.5227,18519.0
2024-03-13 09:50:00,124.76,125.57,124.63,125.54,19597.0,121.3282,122.1159,121.2018,122.0867,19597.0
2024-03-13 09:55:00,125.46,125.72,124.68,124.85,22262.0,122.0089,122.2618,121.2504,121.4157,22262.0
2024-03-13 10:00:00,124.7,125.13,124.05,124.14,11337.0,121.2698,121.688,120.6377,120.7253,11337.0
2024-03-13 10:05:00,124.27,125.14,124.0,124.68,13572.0,120.8517,121.6977,120.5891,121.2504,13572.0
2024-03-13 10:10:00,124.74,125.6,124.67,125.47,12805.0,121.3087,122.1451,121.2407,122.0187,12805.0
2024-03-13 10:15:00,125.58,125.8,125.25,125.8,12683.0,122.1256,122.3396,121.8047,122.3396,12683.0
2024-03-13 10:20:00,125.59,125.95,125.45,125.45,17743.0,122.1354,122.4855,121.9992,121.9992,17743.0
2024-03-13 10:25:00,125.44,125.51,125.0,125.11,8127.0,121.9895,122.0576,121.5616,121.6686,8127.0
2024-03-13 10:30:00,125.0,125.39,124.92,125.1,7446.0,121.5616,121.9409,121.4838,121.6588,7446.0
2024-03-13 10:35:00,125.16,125.55,125.15,125.49,18976.0,121.7172,122.0965,121.7075,122.0381,18976.0
2024-03-13 10:40:00,125.37,125.49,124.77,124.87,11969.0,121.9214,122.0381,121.3379,121.4352,11969.0
2024-03-13 10:45:00,124.87,125.0,124.54,124.72,17572.0,121.4352,121.5616,121.1142,121.2893,17572.0
2024-03-13 10:50:00,124.75,124.82,124.45,124.73,24552.0,121.3185,121.3865,121.0267,121.299,24552.0
2024-03-13 10:55:00,124.76,124.79,124.4,124.58,17331.0,121.3282,121.3574,120.9781,121.1531,17331.0
2024-03-13 11:00:00,124.52,124.78,124.3,124.53,13300.0,121.0948,121.3476,120.8808,121.1045,13300.0
2024-03-13 11:05:00,124.54,124.81,124.54,124.75,19857.0,121.1142,121.3768,121.1142,121.3185,19857.0
2024-03-13 11:10:00,124.76,124.8,124.53,124.78,11727.0,121.3282,121.3671,121.1045,121.3476,11727.0
2024-03-13 11:15:00,124.72,124.91,124.68,124.85,22809.0,121.2893,121.4741,121.2504,121.4157,22809.0
2024-03-13 11:20:00,124.92,125.27,124.79,125.14,7622.0,121.4838,121.8242,121.3574,121.6977,7622.0
2024-03-13 11:25:00,125.1,125.27,125.04,125.15,2246.0,121.6588,121.8242,121.6005,121.7075,2246.0
2024-03-13 11:30:00,125.19,125.77,125.08,125.74,10395.0,121.7464,122.3104,121.6394,122.2812,10395.0
2024-03-13 11:35:00,125.61,125.93,125.61,125.87,4247.0,122.1548,122.466,122.1548,122.4077,4247.0
2024-03-13 11:40:00,125.89,125.9,125.4,125.5,12137.0,122.4271,122.4368,121.9506,122.0478,12137.0
2024-03-13 11:45:00,125.48,125.62,125.34,125.52,4343.0,122.0284,122.1645,121.8922,122.0673,4343.0
2024-03-13 11:50:00,125.54,125.59,125.37,125.5,3999.0,122.0867,122.1354,121.9214,122.0478,3999.0
2024-03-13 11:55:00,125.57,125.66,125.53,125.64,2363.0,122.1159,122.2034,122.077,122.184,2363.0
2024-03-13 12:00:00,125.57,125.88,125.54,125.79,2507.0,122.1159,122.4174,122.0867,122.3299,2507.0
2024-03-13 12:05:00,125.69,125.85,125.69,125.78,5817.0,122.2326,122.3882,122.2326,122.3201,5817.0
2024-03-13 12:10:00,125.77,125.9,125.44,125.44,10241.0,122.3104,122.4368,121.9895,121.9895,10241.0
2024-03-13 12:15:00,125.52,125.66,125.43,125.66,7490.0,122.0673,122.2034,121.9798,122.2034,7490.0
2024-03-13 12:20:00,125.73,125.83,125.65,125.67,4045.0,122.2715,122.3688,122.1937,122.2132,4045.0
2024-03-13 12:25:00,125.7,125.81,125.5,125.55,6336.0,122.2423,122.3493,122.0478,122.0965,6336.0
2024-03-13 12:30:00,125.56,125.95,125.53,125.68,9746.0,122.1062,122.4855,122.077,122.2229,9746.0
2024-03-13 12:35:00,125.6,125.95,125.48,125.9,3777.0,122.1451,122.4855,122.0284,122.4368,3777.0
2024-03-13 12:40:00,125.88,125.92,125.53,125.66,7554.0,122.4174,122.4563,122.077,122.2034,7554.0
2024-03-13 12:45:00,125.69,125.86,125.47,125.47,5416.0,122.2326,122.3979,122.0187,122.0187,5416.0
2024-03-13 12:50:00,125.46,125.58,125.3,125.58,6383.0,122.0089,122.1256,121.8533,122.1256,6383.0
2024-03-13 12:55:00,125.56,125.6,125.42,125.42,3154.0,122.1062,122.1451,121.97,121.97,3154.0
2024-03-13 13:00:00,125.42,125.8,125.42,125.68,6982.0,121.97,122.3396,121.97,122.2229,6982.0
2024-03-13 13:05:00,125.67,125.7,125.49,125.53,4042.0,122.2132,122.2423,122.0381,122.077,4042.0
2024-03-13 13:10:00,125.63,125.92,125.63,125.88,9521.0,122.1743,122.4563,122.1743,122.4174,9521.0
2024-03-13 13:15:00,125.88,126.41,125.85,126.38,15254.0,122.4174,122.9328,122.3882,122.9036,15254.0
2024-03-13 13:20:00,126.41,126.9,126.41,126.78,26083.0,122.9328,123.4093,122.9328,123.2926,26083.0
2024-03-13 13:25:00,126.82,126.87,126.71,126.71,13932.0,123.3315,123.3802,123.2246,123.2246,13932.0
2024-03-13 13:30:00,126.71,126.84,126.22,126.24,16523.0,123.2246,123.351,122.748,122.7675,16523.0
2024-03-13 13:35:00,126.24,126.51,126.24,126.41,8958.0,122.7675,123.0301,122.7675,122.9328,8958.0
2024-03-13 13:40:00,126.44,126.58,126.36,126.37,3900.0,122.962,123.0981,122.8842,122.8939,3900.0
2024-03-13 13:45:00,126.37,126.49,126.08,126.09,6982.0,122.8939,123.0106,122.6119,122.6216,6982.0
2024-03-13 13:50:00,126.12,126.4,126.1,126.36,2792.0,122.6508,122.9231,122.6313,122.8842,2792.0
2024-03-13 13:55:00,126.37,126.37,126.16,126.23,8761.0,122.8939,122.8939,122.6897,122.7578,8761.0
2024-03-13 14:00:00,126.16,126.27,126.11,126.11,9747.0,122.6897,122.7967,122.6411,122.6411,9747.0
2024-03-13 14:05:00,126.15,126.2,125.91,126.0,10701.0,122.68,122.7286,122.4466,122.5341,10701.0
2024-03-13 14:10:00,125.97,126.01,125.88,125.89,10047.0,122.5049,122.5438,122.4174,122.4271,10047.0
2024-03-13 14:15:00,125.89,125.89,125.57,125.57,33091.0,122.4271,122.4271,122.1159,122.1159,33091.0
2024-03-13 14:20:00,125.53,125.53,125.33,125.41,16704.0,122.077,122.077,121.8825,121.9603,16704.0
2024-03-13 14:25:00,125.43,125.92,125.42,125.9,8552.0,121.9798,122.4563,121.97,122.4368,8552.0
2024-03-13 14:30:00,125.91,125.95,125.84,125.91,3803.0,122.4466,122.4855,122.3785,122.4466,3803.0
2024-03-13 14:35:00,125.84,125.98,125.77,125.98,8408.0,122.3785,122.5146,122.3104,122.5146,8408.0
2024-03-13 14:40:00,125.94,125.96,125.58,125.66,14841.0,122.4757,122.4952,122.1256,122.2034,14841.0
2024-03-13 14:45:00,125.67,125.86,125.56,125.71,7369.0,122.2132,122.3979,122.1062,122.2521,7369.0
2024-03-13 14:50:00,125.68,125.84,125.59,125.84,8572.0,122.2229,122.3785,122.1354,122.3785,8572.0
2024-03-13 14:55:00,125.91,126.09,125.89,126.0,15454.0,122.4466,122.6216,122.4271,122.5341,15454.0
2024-03-13 15:00:00,126.08,126.31,126.07,126.25,7937.0,122.6119,122.8356,122.6022,122.7772,7937.0
2024-03-13 15:05:00,126.26,126.38,125.99,126.33,10834.0,122.7869,122.9036,122.5244,122.855,10834.0
2024-03-13 15:10:00,126.25,126.26,125.93,126.05,15317.0,122.7772,122.7869,122.466,122.5827,15317.0
2024-03-13 15:15:00,126.07,126.12,125.94,125.98,33715.0,122.6022,122.6508,122.4757,122.5146,33715.0
2024-03-13 15:20:00,125.98,126.21,125.93,126.05,13024.0,122.5146,122.7383,122.466,122.5827,13024.0
2024-03-13 15:25:00,126.07,126.17,125.25,125.48,35469.0,122.6022,122.6994,121.8047,122.0284,35469.0
2024-03-13 15:30:00,125.44,125.71,125.42,125.47,39642.0,121.9895,122.2521,121.97,122.0187,39642.0
2024-03-13 15:35:00,125.42,125.58,125.38,125.5,19211.0,121.97,122.1256,121.9311,122.0478,19211.0
2024-03-13 15:40:00,125.52,125.63,125.45,125.48,36063.0,122.0673,122.1743,121.9992,122.0284,36063.0
2024-03-13 15:45:00,125.47,125.55,125.27,125.43,38150.0,122.0187,122.0965,121.8242,121.9798,38150.0
2024-03-13 15:50:00,125.39,125.86,125.39,125.84,42512.0,121.9409,122.3979,121.9409,122.3785,42512.0
2024-03-13 15:55:00,125.82,125.82,125.58,125.79,86803.0,122.359,122.359,122.1256,122.3299,86803.0
2024-03-14 09:30:00,122.5,122.95,120.67,121.87,111546.0,119.5278,119.9669,117.7422,118.9131,111546.0
2024-03-14 09:35:00,121.5,121.98,120.79,121.77,67360.0,118.5521,119.0204,117.8593,118.8155,67360.0
2024-03-14 09:40:00,121.83,121.86,120.9,121.33,44965.0,118.8741,118.9034,117.9666,118.3862,44965.0
2024-03-14 09:45:00,121.27,121.98,119.95,120.04,76144.0,118.3277,119.0204,117.0397,117.1275,76144.0
2024-03-14 09:50:00,119.95,120.96,119.83,120.05,48516.0,117.0397,118.0252,116.9226,117.1373,48516.0
2024-03-14 09:55:00,120.03,120.33,119.79,119.89,19560.0,117.1178,117.4105,116.8836,116.9812,19560.0
2024-03-14 10:00:00,119.87,120.59,119.13,120.55,43453.0,116.9616,117.6642,116.2396,117.6251,43453.0
2024-03-14 10:05:00,120.61,121.19,120.52,121.14,47652.0,117.6837,118.2496,117.5959,118.2008,47652.0
2024-03-14 10:10:00,121.08,121.24,120.76,121.04,16216.0,118.1423,118.2984,117.83,118.1033,16216.0
2024-03-14 10:15:00,121.06,121.38,120.54,120.71,27762.0,118.1228,118.435,117.6154,117.7813,27762.0
2024-03-14 10:20:00,120.77,121.42,120.45,120.99,21288.0,117.8398,118.474,117.5276,118.0545,21288.0
2024-03-14 10:25:00,121.08,121.18,120.84,121.08,13040.0,118.1423,118.2399,117.9081,118.1423,13040.0
2024-03-14 10:30:00,121.04,121.84,121.04,121.46,20779.0,118.1033,118.8838,118.1033,118.5131,20779.0
2024-03-14 10:35:00,121.52,121.52,121.1,121.2,12159.0,118.5716,118.5716,118.1618,118.2594,12159.0
2024-03-14 10:40:00,121.27,121.38,120.84,121.06,13863.0,118.3277,118.435,117.9081,118.1228,13863.0
2024-03-14 10:45:00,121.09,121.3,120.95,121.29,14396.0,118.152,118.3569,118.0154,118.3472,14396.0
2024-03-14 10:50:00,121.23,121.28,120.74,120.86,10075.0,118.2886,118.3374,117.8105,117.9276,10075.0
2024-03-14 10:55:00,120.81,121.06,120.59,120.92,12542.0,117.8788,118.1228,117.6642,117.9862,12542.0
2024-03-14 11:00:00,120.8,121.39,120.63,121.39,9369.0,117.8691,118.4448,117.7032,118.4448,9369.0
2024-03-14 11:05:00,121.45,121.77,121.33,121.73,18603.0,118.5033,118.8155,118.3862,118.7765,18603.0
2024-03-14 11:10:00,121.77,122.39,121.77,122.19,24881.0,118.8155,119.4205,118.8155,119.2253,24881.0
2024-03-14 11:15:00,122.23,122.57,122.06,122.2,15687.0,119.2644,119.5961,119.0985,119.2351,15687.0
2024-03-14 11:20:00,122.26,122.39,121.92,121.99,21531.0,119.2937,119.4205,118.9619,119.0302,21531.0
2024-03-14 11:25:00,122.03,122.19,121.81,122.09,12680.0,119.0692,119.2253,118.8546,119.1278,12680.0
2024-03-14 11:30:00,122.12,122.5,122.06,122.47,13251.0,119.157,119.5278,119.0985,119.4986,13251.0
2024-03-14 11:35:00,122.54,122.58,122.18,122.18,17302.0,119.5669,119.6059,119.2156,119.2156,17302.0
2024-03-14 11:40:00,122.3,122.81,122.19,122.74,17744.0,119.3327,119.8303,119.2253,119.762,17744.0
2024-03-14 11:45:00,122.71,123.0,122.71,122.96,12160.0,119.7327,120.0157,119.7327,119.9767,12160.0
2024-03-14 11:50:00,122.93,123.22,122.88,123.05,14831.0,119.9474,120.2304,119.8986,120.0645,14831.0
2024-03-14 11:55:00,123.05,123.25,122.95,123.11,10438.0,120.0645,120.2596,119.9669,120.123,10438.0
2024-03-14 12:00:00,123.17,123.24,123.01,123.03,9306.0,120.1816,120.2499,120.0255,120.045,9306.0
2024-03-14 12:05:00,123.0,123.0,122.56,122.63,9116.0,120.0157,120.0157,119.5864,119.6547,9116.0
2024-03-14 12:10:00,122.55,122.6,122.12,122.12,7380.0,119.5766,119.6254,119.157,119.157,7380.0
2024-03-14 12:15:00,122.09,122.27,122.05,122.2,3915.0,119.1278,119.3034,119.0887,119.2351,3915.0
2024-03-14 12:20:00,122.27,122.27,121.71,121.75,15351.0,119.3034,119.3034,118.757,118.796,15351.0
2024-03-14 12:25:00,121.81,121.82,121.43,121.43,11582.0,118.8546,118.8643,118.4838,118.4838,11582.0
2024-03-14 12:30:00,121.4,121.41,121.24,121.35,8098.0,118.4545,118.4643,118.2984,118.4057,8098.0
2024-03-14 12:35:00,121.32,121.78,121.23,121.7,17288.0,118.3765,118.8253,118.2886,118.7472,17288.0
2024-03-14 12:40:00,121.82,121.98,121.72,121.8,8028.0,118.8643,119.0204,118.7668,118.8448,8028.0
2024-03-14 12:45:00,121.84,122.16,121.7,122.05,5296.0,118.8838,119.1961,118.7472,119.0887,5296.0
2024-03-14 12:50:00,122.06,122.27,121.89,121.89,6044.0,119.0985,119.3034,118.9326,118.9326,6044.0
2024-03-14 12:55:00,121.99,122.08,121.84,121.84,6241.0,119.0302,119.118,118.8838,118.8838,6241.0
2024-03-14 13:00:00,121.9,121.94,121.73,121.75,5006.0,118.9424,118.9814,118.7765,118.796,5006.0
2024-03-14 13:05:00,121.72,121.91,121.72,121.81,6212.0,118.7668,118.9521,118.7668,118.8546,6212.0
2024-03-14 13:10:00,121.82,121.96,121.7,121.71,5417.0,118.8643,119.0009,118.7472,118.757,5417.0
2024-03-14 13:15:00,121.68,121.74,121.37,121.4,9412.0,118.7277,118.7863,118.4252,118.4545,9412.0
2024-03-14 13:20:00,121.42,121.52,121.34,121.46,4816.0,118.474,118.5716,118.396,118.5131,4816.0
2024-03-14 13:25:00,121.44,121.44,121.15,121.16,4356.0,118.4935,118.4935,118.2106,118.2203,4356.0
2024-03-14 13:30:00,121.15,121.51,121.12,121.51,6536.0,118.2106,118.5618,118.1813,118.5618,6536.0
2024-03-14 13:35:00,121.47,121.57,121.37,121.53,3556.0,118.5228,118.6204,118.4252,118.5814,3556.0
2024-03-14 13:40:00,121.53,121.53,121.36,121.46,11383.0,118.5814,118.5814,118.4155,118.5131,11383.0
2024-03-14 13:45:00,121.51,121.79,121.4,121.77,8468.0,118.5618,118.8351,118.4545,118.8155,8468.0
2024-03-14 13:50:00,121.77,122.12,121.69,121.96,5440.0,118.8155,119.157,118.7375,119.0009,5440.0
2024-03-14 13:55:00,122.0,122.17,121.9,122.11,9266.0,119.04,119.2058,118.9424,119.1473,9266.0
2024-03-14 14:00:00,122.1,122.32,122.05,122.27,13017.0,119.1375,119.3522,119.0887,119.3034,13017.0
2024-03-14 14:05:00,122.26,122.32,122.06,122.18,7528.0,119.2937,119.3522,119.0985,119.2156,7528.0
2024-03-14 14:10:00,122.07,122.26,122.06,122.18,4599.0,119.1083,119.2937,119.0985,119.2156,4599.0
2024-03-14 14:15:00,122.21,122.34,122.18,122.31,11936.0,119.2449,119.3717,119.2156,119.3424,11936.0
2024-03-14 14:20:00,122.24,122.25,121.77,121.82,130599.0,119.2741,119.2839,118.8155,118.8643,130599.0
2024-03-14 14:25:00,121.81,121.81,121.43,121.43,52188.0,118.8546,118.8546,118.4838,118.4838,52188.0
2024-03-14 14:30:00,121.49,121.51,121.25,121.29,10230.0,118.5423,118.5618,118.3082,118.3472,10230.0
2024-03-14 14:35:00,121.23,121.28,121.03,121.21,3993.0,118.2886,118.3374,118.0935,118.2691,3993.0
2024-03-14 14:40:00,121.18,121.22,120.96,121.09,9890.0,118.2399,118.2789,118.0252,118.152,9890.0
2024-03-14 14:45:00,121.05,121.1,120.88,120.91,16136.0,118.113,118.1618,117.9471,117.9764,16136.0
2024-03-14 14:50:00,120.86,121.04,120.85,120.91,9549.0,117.9276,118.1033,117.9179,117.9764,9549.0
2024-03-14 14:55:00,120.87,121.03,120.82,120.87,13394.0,117.9374,118.0935,117.8886,117.9374,13394.0
2024-03-14 15:00:00,120.87,120.9,120.22,120.22,28146.0,117.9374,117.9666,117.3031,117.3031,28146.0
2024-03-14 15:05:00,120.2,120.3,119.98,120.07,30004.0,117.2836,117.3812,117.069,117.1568,30004.0
2024-03-14 15:10:00,120.04,120.25,119.98,120.2,15577.0,117.1275,117.3324,117.069,117.2836,15577.0
2024-03-14 15:15:00,120.25,120.32,119.76,119.77,20739.0,117.3324,117.4007,116.8543,116.8641,20739.0
2024-03-14 15:20:00,119.77,119.8,119.36,119.4,32640.0,116.8641,116.8933,116.464,116.503,32640.0
2024-03-14 15:25:00,119.4,119.59,119.25,119.55,27706.0,116.503,116.6884,116.3567,116.6494,27706.0
2024-03-14 15:30:00,119.58,119.91,119.4,119.86,26482.0,116.6787,117.0007,116.503,116.9519,26482.0
2024-03-14 15:35:00,119.89,119.89,119.47,119.77,25549.0,116.9812,116.9812,116.5713,116.8641,25549.0
2024-03-14 15:40:00,119.74,119.78,119.41,119.59,36331.0,116.8348,116.8738,116.5128,116.6884,36331.0
2024-03-14 15:45:00,119.67,120.2,119.64,119.8,43533.0,116.7665,117.2836,116.7372,116.8933,43533.0
2024-03-14 15:50:00,119.79,120.08,119.73,120.02,50979.0,116.8836,117.1665,116.825,117.108,50979.0
2024-03-14 15:55:00,119.99,120.13,119.67,119.85,139322.0,117.0787,117.2153,116.7665,116.9421,139322.0
2024-03-15 09:30:00,119.0,119.53,116.77,118.56,230660.0,116.1127,116.6299,113.9369,115.6834,230660.0
2024-03-15 09:35:00,118.66,118.95,118.17,118.17,19051.0,115.781,116.064,115.3029,115.3029,19051.0
2024-03-15 09:40:00,118.21,119.34,118.13,118.55,15672.0,115.3419,116.4445,115.2639,115.6737,15672.0
2024-03-15 09:45:00,118.48,118.62,117.88,118.24,26393.0,115.6054,115.742,115.0199,115.3712,26393.0
2024-03-15 09:50:00,118.26,118.71,117.69,118.19,19436.0,115.3907,115.8298,114.8345,115.3224,19436.0
2024-03-15 09:55:00,118.17,118.51,117.88,118.12,23398.0,115.3029,115.6346,115.0199,115.2541,23398.0
2024-03-15 10:00:00,118.06,119.2,117.9,119.09,26099.0,115.1956,116.3079,115.0394,116.2006,26099.0
2024-03-15 10:05:00,119.18,119.18,118.18,118.77,34060.0,116.2884,116.2884,115.3126,115.8883,34060.0
2024-03-15 10:10:00,118.69,119.59,118.69,119.52,18486.0,115.8103,116.6884,115.8103,116.6201,18486.0
2024-03-15 10:15:00,119.61,119.79,119.11,119.31,22043.0,116.7079,116.8836,116.2201,116.4152,22043.0
2024-03-15 10:20:00,119.27,119.3,118.23,118.48,17190.0,116.3762,116.4055,115.3614,115.6054,17190.0
2024-03-15 10:25:00,118.42,118.48,117.91,118.38,26074.0,115.5468,115.6054,115.0492,115.5078,26074.0
2024-03-15 10:30:00,118.45,118.68,118.16,118.57,9004.0,115.5761,115.8005,115.2931,115.6932,9004.0
2024-03-15 10:35:00,118.63,119.0,118.52,118.75,8364.0,115.7517,116.1127,115.6444,115.8688,8364.0
2024-03-15 10:40:00,118.82,118.99,118.49,118.63,23420.0,115.9371,116.103,115.6151,115.7517,23420.0
2024-03-15 10:45:00,118.56,118.67,118.4,118.52,15518.0,115.6834,115.7908,115.5273,115.6444,15518.0
2024-03-15 10:50:00,118.59,118.95,118.43,118.89,20588.0,115.7127,116.064,115.5566,116.0054,20588.0
2024-03-15 10:55:00,118.82,118.91,118.4,118.52,15505.0,115.9371,116.0249,115.5273,115.6444,15505.0
2024-03-15 11:00:00,118.56,118.75,118.2,118.48,8803.0,115.6834,115.8688,115.3322,115.6054,8803.0
2024-03-15 11:05:00,118.37,119.0,118.36,118.93,18758.0,115.498,116.1127,115.4883,116.0444,18758.0
2024-03-15 11:10:00,118.89,119.04,118.61,118.68,8459.0,116.0054,116.1518,115.7322,115.8005,8459.0
2024-03-15 11:15:00,118.67,118.94,118.55,118.59,9054.0,115.7908,116.0542,115.6737,115.7127,9054.0
2024-03-15 11:20:00,118.59,118.79,118.53,118.79,5075.0,115.7127,115.9078,115.6542,115.9078,5075.0
2024-03-15 11:25:00,118.76,118.9,118.6,118.88,6676.0,115.8786,116.0152,115.7225,115.9957,6676.0
2024-03-15 11:30:00,118.86,118.86,118.48,118.48,7349.0,115.9761,115.9761,115.6054,115.6054,7349.0
2024-03-15 11:35:00,118.42,118.57,118.27,118.57,8614.0,115.5468,115.6932,115.4005,115.6932,8614.0
2024-03-15 11:40:00,118.57,118.86,118.57,118.74,5752.0,115.6932,115.9761,115.6932,115.8591,5752.0
2024-03-15 11:45:00,118.79,118.82,118.47,118.67,8292.0,115.9078,115.9371,115.5956,115.7908,8292.0
2024-03-15 11:50:00,118.72,118.73,118.35,118.35,6321.0,115.8395,115.8493,115.4785,115.4785,6321.0
2024-03-15 11:55:00,118.4,118.8,118.28,118.8,10409.0,115.5273,115.9176,115.4102,115.9176,10409.0
2024-03-15 12:00:00,118.7,118.81,118.62,118.67,5051.0,115.82,115.9274,115.742,115.7908,5051.0
2024-03-15 12:05:00,118.62,118.83,118.57,118.76,7153.0,115.742,115.9469,115.6932,115.8786,7153.0
2024-03-15 12:10:00,118.84,119.04,118.79,118.85,6575.0,115.9566,116.1518,115.9078,115.9664,6575.0
2024-03-15 12:15:00,118.86,119.1,118.77,118.88,11270.0,115.9761,116.2103,115.8883,115.9957,11270.0
2024-03-15 12:20:00,118.91,119.06,118.83,118.92,7431.0,116.0249,116.1713,115.9469,116.0347,7431.0
2024-03-15 12:25:00,118.96,119.12,118.92,118.98,42679.0,116.0737,116.2298,116.0347,116.0932,42679.0
2024-03-15 12:30:00,119.01,119.36,118.87,118.87,14584.0,116.1225,116.464,115.9859,115.9859,14584.0
2024-03-15 12:35:00,118.95,119.02,118.74,118.83,8922.0,116.064,116.1323,115.8591,115.9469,8922.0
2024-03-15 12:40:00,118.8,118.8,118.33,118.35,8261.0,115.9176,115.9176,115.459,115.4785,8261.0
2024-03-15 12:45:00,118.3,118.32,118.05,118.05,12128.0,115.4297,115.4492,115.1858,115.1858,12128.0
2024-03-15 12:50:00,118.04,118.19,117.97,118.06,12525.0,115.176,115.3224,115.1077,115.1956,12525.0
2024-03-15 12:55:00,118.08,118.47,117.99,118.22,14345.0,115.2151,115.5956,115.1273,115.3517,14345.0
2024-03-15 13:00:00,118.25,118.58,118.19,118.4,4615.0,115.3809,115.7029,115.3224,115.5273,4615.0
2024-03-15 13:05:00,118.43,118.55,118.43,118.55,2730.0,115.5566,115.6737,115.5566,115.6737,2730.0
2024-03-15 13:10:00,118.59,118.79,118.48,118.75,10048.0,115.7127,115.9078,115.6054,115.8688,10048.0
2024-03-15 13:15:00,118.79,119.0,118.73,118.91,14383.0,115.9078,116.1127,115.8493,116.0249,14383.0
2024-03-15 13:20:00,118.96,119.58,118.96,119.58,11101.0,116.0737,116.6787,116.0737,116.6787,11101.0
2024-03-15 13:25:00,119.53,119.77,119.52,119.72,12168.0,116.6299,116.8641,116.6201,116.8153,12168.0
2024-03-15 13:30:00,119.76,120.04,119.71,120.04,12972.0,116.8543,117.1275,116.8055,117.1275,12972.0
2024-03-15 13:35:00,120.1,120.48,120.03,120.38,16550.0,117.1861,117.5568,117.1178,117.4593,16550.0
2024-03-15 13:40:00,120.39,120.69,120.31,120.55,8788.0,117.469,117.7617,117.391,117.6251,8788.0
2024-03-15 13:45:00,120.51,120.54,120.35,120.45,10986.0,117.5861,117.6154,117.43,117.5276,10986.0
2024-03-15 13:50:00,120.39,120.51,120.18,120.39,12283.0,117.469,117.5861,117.2641,117.469,12283.0
2024-03-15 13:55:00,120.35,120.54,120.35,120.44,30823.0,117.43,117.6154,117.43,117.5178,30823.0
2024-03-15 14:00:00,120.5,120.84,120.46,120.84,17678.0,117.5764,117.9081,117.5373,117.9081,17678.0
2024-03-15 14:05:00,120.85,121.11,120.64,120.97,20271.0,117.9179,118.1716,117.713,118.0349,20271.0
2024-03-15 14:10:00,120.99,120.99,120.71,120.76,7471.0,118.0545,118.0545,117.7813,117.83,7471.0
2024-03-15 14:15:00,120.78,121.16,120.73,121.15,6363.0,117.8496,118.2203,117.8008,118.2106,6363.0
2024-03-15 14:20:00,121.27,121.43,121.22,121.36,18865.0,118.3277,118.4838,118.2789,118.4155,18865.0
2024-03-15 14:25:00,121.37,121.38,120.99,121.21,9834.0,118.4252,118.435,118.0545,118.2691,9834.0
2024-03-15 14:30:00,121.19,121.34,121.12,121.2,19617.0,118.2496,118.396,118.1813,118.2594,19617.0
2024-03-15 14:35:00,121.22,121.88,121.18,121.82,6737.0,118.2789,118.9229,118.2399,118.8643,6737.0
2024-03-15 14:40:00,121.86,122.71,121.85,122.6,36558.0,118.9034,119.7327,118.8936,119.6254,36558.0
2024-03-15 14:45:00,122.59,122.59,122.31,122.34,14579.0,119.6156,119.6156,119.3424,119.3717,14579.0
2024-03-15 14:50:00,122.32,122.53,122.21,122.49,30797.0,119.3522,119.5571,119.2449,119.5181,30797.0
2024-03-15 14:55:00,122.45,122.56,122.27,122.52,30486.0,119.479,119.5864,119.3034,119.5473,30486.0
2024-03-15 15:00:00,122.51,122.97,122.41,122.79,21644.0,119.5376,119.9864,119.44,119.8108,21644.0
2024-03-15 15:05:00,122.8,122.93,122.73,122.8,18725.0,119.8205,119.9474,119.7522,119.8205,18725.0
2024-03-15 15:10:00,122.79,122.92,122.67,122.82,14655.0,119.8108,119.9376,119.6937,119.8401,14655.0
2024-03-15 15:15:00,122.83,122.83,122.33,122.38,22524.0,119.8498,119.8498,119.362,119.4107,22524.0
2024-03-15 15:20:00,122.38,122.54,122.25,122.54,7970.0,119.4107,119.5669,119.2839,119.5669,7970.0
2024-03-15 15:25:00,122.58,123.0,122.55,122.88,35682.0,119.6059,120.0157,119.5766,119.8986,35682.0
2024-03-15 15:30:00,122.92,122.92,122.39,122.47,14655.0,119.9376,119.9376,119.4205,119.4986,14655.0
2024-03-15 15:35:00,122.49,122.62,122.37,122.5,16502.0,119.5181,119.6449,119.401,119.5278,16502.0
2024-03-15 15:40:00,122.49,122.51,122.18,122.33,23644.0,119.5181,119.5376,119.2156,119.362,23644.0
2024-03-15 15:45:00,122.32,122.51,122.26,122.41,26551.0,119.3522,119.5376,119.2937,119.44,26551.0
2024-03-15 15:50:00,122.36,122.78,122.26,122.64,65946.0,119.3912,119.801,119.2937,119.6644,65946.0
2024-03-15 15:55:00,122.6,122.8,122.11,122.21,122061.0,119.6254,119.8205,119.1473,119.2449,122061.0
2024-03-18 09:30:00,123.73,124.65,122.89,123.21,65658.0,120.728,121.6257,119.9084,120.2206,65658.0
2024-03-18 09:35:00,123.17,123.21,121.51,121.59,15664.0,120.1816,120.2206,118.5618,118.6399,15664.0
2024-03-18 09:40:00,121.5,121.99,121.01,121.02,18184.0,118.5521,119.0302,118.074,118.0837,18184.0
2024-03-18 09:45:00,121.12,121.37,120.5,120.72,21409.0,118.1813,118.4252,117.5764,117.791,21409.0
2024-03-18 09:50:00,120.84,121.98,120.78,121.71,18859.0,117.9081,119.0204,117.8496,118.757,18859.0
2024-03-18 09:55:00,121.59,121.8,121.13,121.75,5932.0,118.6399,118.8448,118.1911,118.796,5932.0
2024-03-18 10:00:00,121.77,122.62,121.37,122.36,24706.0,118.8155,119.6449,118.4252,119.3912,24706.0
2024-03-18 10:05:00,122.39,123.48,122.3,123.48,11448.0,119.4205,120.4841,119.3327,120.4841,11448.0
2024-03-18 10:10:00,123.39,123.87,123.27,123.52,13775.0,120.3962,120.8646,120.2791,120.5231,13775.0
2024-03-18 10:15:00,123.46,124.01,123.46,123.93,12840.0,120.4645,121.0012,120.4645,120.9231,12840.0
2024-03-18 10:20:00,123.93,124.54,123.69,124.41,20930.0,120.9231,121.5183,120.689,121.3915,20930.0
2024-03-18 10:25:00,124.6,124.6,124.08,124.08,10949.0,121.5769,121.5769,121.0695,121.0695,10949.0
2024-03-18 10:30:00,124.09,124.16,123.54,123.9,8105.0,121.0793,121.1476,120.5426,120.8939,8105.0
2024-03-18 10:35:00,124.02,124.38,124.01,124.16,6926.0,121.0109,121.3622,121.0012,121.1476,6926.0
2024-03-18 10:40:00,124.24,124.5,124.21,124.39,11624.0,121.2256,121.4793,121.1963,121.372,11624.0
2024-03-18 10:45:00,124.29,124.36,123.93,124.22,9030.0,121.2744,121.3427,120.9231,121.2061,9030.0
2024-03-18 10:50:00,124.3,124.44,123.9,124.08,7092.0,121.2842,121.4208,120.8939,121.0695,7092.0
2024-03-18 10:55:00,124.16,124.64,124.14,124.51,33379.0,121.1476,121.6159,121.128,121.4891,33379.0
2024-03-18 11:00:00,124.56,124.57,124.2,124.44,8607.0,121.5378,121.5476,121.1866,121.4208,8607.0
2024-03-18 11:05:00,124.36,124.43,124.01,124.01,13375.0,121.3427,121.411,121.0012,121.0012,13375.0
2024-03-18 11:10:00,124.0,124.01,123.61,123.66,5661.0,120.9914,121.0012,120.6109,120.6597,5661.0
2024-03-18 11:15:00,123.63,124.12,123.62,124.12,5830.0,120.6304,121.1085,120.6207,121.1085,5830.0
2024-03-18 11:20:00,124.05,124.58,124.0,124.54,19426.0,121.0402,121.5574,120.9914,121.5183,19426.0
2024-03-18 11:25:00,124.55,124.63,124.27,124.61,28941.0,121.5281,121.6061,121.2549,121.5866,28941.0
2024-03-18 11:30:00,124.5,125.0,124.5,124.83,32795.0,121.4793,121.9672,121.4793,121.8013,32795.0
2024-03-18 11:35:00,124.82,124.97,124.62,124.85,13627.0,121.7915,121.9379,121.5964,121.8208,13627.0
2024-03-18 11:40:00,124.89,124.94,124.54,124.56,8144.0,121.8598,121.9086,121.5183,121.5378,8144.0
2024-03-18 11:45:00,124.52,124.66,124.31,124.35,4689.0,121.4988,121.6354,121.2939,121.3329,4689.0
2024-03-18 11:50:00,124.38,124.73,124.37,124.69,13287.0,121.3622,121.7037,121.3525,121.6647,13287.0
2024-03-18 11:55:00,124.7,124.89,124.59,124.72,12211.0,121.6744,121.8598,121.5671,121.694,12211.0
2024-03-18 12:00:00,124.72,125.01,124.66,124.96,27525.0,121.694,121.9769,121.6354,121.9281,27525.0
2024-03-18 12:05:00,124.91,125.0,124.83,124.87,11949.0,121.8794,121.9672,121.8013,121.8403,11949.0
2024-03-18 12:10:00,124.83,125.01,124.8,124.87,15983.0,121.8013,121.9769,121.772,121.8403,15983.0
2024-03-18 12:15:00,124.9,125.0,124.76,124.95,18668.0,121.8696,121.9672,121.733,121.9184,18668.0
2024-03-18 12:20:00,124.93,125.23,124.92,125.16,19801.0,121.8989,122.1916,121.8891,122.1233,19801.0
2024-03-18 12:25:00,125.29,125.29,125.02,125.09,13547.0,122.2501,122.2501,121.9867,122.055,13547.0
2024-03-18 12:30:00,125.1,125.1,124.89,124.97,10936.0,122.0647,122.0647,121.8598,121.9379,10936.0
2024-03-18 12:35:00,124.94,125.25,124.91,125.12,6425.0,121.9086,122.2111,121.8794,122.0843,6425.0
2024-03-18 12:40:00,125.15,125.5,125.05,125.48,13203.0,122.1135,122.455,122.016,122.4355,13203.0
2024-03-18 12:45:00,125.47,125.74,125.44,125.48,8850.0,122.4258,122.6892,122.3965,122.4355,8850.0
2024-03-18 12:50:00,125.47,125.47,125.12,125.12,7328.0,122.4258,122.4258,122.0843,122.0843,7328.0
2024-03-18 12:55:00,125.06,125.36,125.06,125.11,13531.0,122.0257,122.3184,122.0257,122.0745,13531.0
2024-03-18 13:00:00,125.06,125.06,124.76,124.78,4241.0,122.0257,122.0257,121.733,121.7525,4241.0
2024-03-18 13:05:00,124.76,124.92,124.66,124.72,5262.0,121.733,121.8891,121.6354,121.694,5262.0
2024-03-18 13:10:00,124.71,124.97,124.71,124.96,4312.0,121.6842,121.9379,121.6842,121.9281,4312.0
2024-03-18 13:15:00,124.97,124.97,124.66,124.82,5974.0,121.9379,121.9379,121.6354,121.7915,5974.0
2024-03-18 13:20:00,124.88,125.0,124.69,124.8,7676.0,121.8501,121.9672,121.6647,121.772,7676.0
2024-03-18 13:25:00,124.74,124.78,124.63,124.67,6500.0,121.7135,121.7525,121.6061,121.6452,6500.0
2024-03-18 13:30:00,124.69,124.89,124.66,124.84,7506.0,121.6647,121.8598,121.6354,121.8111,7506.0
2024-03-18 13:35:00,124.88,124.98,124.76,124.81,10333.0,121.8501,121.9477,121.733,121.7818,10333.0
2024-03-18 13:40:00,124.77,125.0,124.74,124.88,16203.0,121.7428,121.9672,121.7135,121.8501,16203.0
2024-03-18 13:45:00,124.91,125.05,124.82,124.92,11400.0,121.8794,122.016,121.7915,121.8891,11400.0
2024-03-18 13:50:00,124.94,125.02,124.87,124.96,14240.0,121.9086,121.9867,121.8403,121.9281,14240.0
2024-03-18 13:55:00,124.88,124.97,124.83,124.86,13191.0,121.8501,121.9379,121.8013,121.8306,13191.0
2024-03-18 14:00:00,124.89,124.93,124.75,124.84,20960.0,121.8598,121.8989,121.7232,121.8111,20960.0
2024-03-18 14:05:00,124.83,124.83,124.66,124.74,6391.0,121.8013,121.8013,121.6354,121.7135,6391.0
2024-03-18 14:10:00,124.7,124.84,124.7,124.83,3684.0,121.6744,121.8111,121.6744,121.8013,3684.0
2024-03-18 14:15:00,124.84,124.93,124.72,124.85,10130.0,121.8111,121.8989,121.694,121.8208,10130.0
2024-03-18 14:20:00,124.86,124.93,124.85,124.9,5569.0,121.8306,121.8989,121.8208,121.8696,5569.0
2024-03-18 14:25:00,124.93,125.02,124.87,125.0,17228.0,121.8989,121.9867,121.8403,121.9672,17228.0
2024-03-18 14:30:00,124.96,125.11,124.92,125.08,3883.0,121.9281,122.0745,121.8891,122.0452,3883.0
2024-03-18 14:35:00,125.1,125.15,124.91,124.94,10108.0,122.0647,122.1135,121.8794,121.9086,10108.0
2024-03-18 14:40:00,124.96,125.04,124.77,124.96,9749.0,121.9281,122.0062,121.7428,121.9281,9749.0
2024-03-18 14:45:00,124.92,125.1,124.84,125.1,2540.0,121.8891,122.0647,121.8111,122.0647,2540.0
2024-03-18 14:50:00,125.1,125.1,124.85,124.85,12167.0,122.0647,122.0647,121.8208,121.8208,12167.0
2024-03-18 14:55:00,124.83,124.95,124.82,124.95,4935.0,121.8013,121.9184,121.7915,121.9184,4935.0
2024-03-18 15:00:00,124.91,124.91,124.74,124.75,4894.0,121.8794,121.8794,121.7135,121.7232,4894.0
2024-03-18 15:05:00,124.79,124.89,124.72,124.82,3942.0,121.7623,121.8598,121.694,121.7915,3942.0
2024-03-18 15:10:00,124.78,124.8,124.59,124.59,6281.0,121.7525,121.772,121.5671,121.5671,6281.0
2024-03-18 15:15:00,124.58,124.69,124.52,124.66,4167.0,121.5574,121.6647,121.4988,121.6354,4167.0
2024-03-18 15:20:00,124.66,124.78,124.63,124.68,5905.0,121.6354,121.7525,121.6061,121.6549,5905.0
2024-03-18 15:25:00,124.65,124.84,124.64,124.67,5738.0,121.6257,121.8111,121.6159,121.6452,5738.0
2024-03-18 15:30:00,124.68,125.2,124.63,125.07,20429.0,121.6549,122.1623,121.6061,122.0355,20429.0
2024-03-18 15:35:00,125.08,125.08,124.87,124.88,11891.0,122.0452,122.0452,121.8403,121.8501,11891.0
2024-03-18 15:40:00,124.88,125.03,124.67,124.7,20038.0,121.8501,121.9964,121.6452,121.6744,20038.0
2024-03-18 15:45:00,124.66,124.84,124.5,124.58,24772.0,121.6354,121.8111,121.4793,121.5574,24772.0
2024-03-18 15:50:00,124.61,124.61,124.21,124.29,51297.0,121.5866,121.5866,121.1963,121.2744,51297.0
2024-03-18 15:55:00,124.32,124.67,124.32,124.58,100476.0,121.3037,121.6452,121.3037,121.5574,100476.0
2024-03-19 09:30:00,121.5,123.37,121.0,123.01,58473.0,118.5521,120.3767,118.0642,120.0255,58473.0
2024-03-19 09:35:00,122.93,123.33,122.71,123.33,7130.0,119.9474,120.3377,119.7327,120.3377,7130.0
2024-03-19 09:40:00,123.11,123.12,122.19,122.2,10839.0,120.123,120.1328,119.2253,119.2351,10839.0
2024-03-19 09:45:00,122.32,122.81,121.3,121.32,26730.0,119.3522,119.8303,118.3569,118.3765,26730.0
2024-03-19 09:50:00,121.32,121.5,121.0,121.29,11588.0,118.3765,118.5521,118.0642,118.3472,11588.0
2024-03-19 09:55:00,121.3,121.61,121.04,121.38,12491.0,118.3569,118.6594,118.1033,118.435,12491.0
2024-03-19 10:00:00,121.23,121.79,121.0,121.52,21851.0,118.2886,118.8351,118.0642,118.5716,21851.0
2024-03-19 10:05:00,121.44,121.73,121.06,121.52,11578.0,118.4935,118.7765,118.1228,118.5716,11578.0
2024-03-19 10:10:00,121.23,121.52,121.21,121.39,34451.0,118.2886,118.5716,118.2691,118.4448,34451.0
2024-03-19 10:15:00,121.49,121.5,121.02,121.1,18963.0,118.5423,118.5521,118.0837,118.1618,18963.0
2024-03-19 10:20:00,121.23,121.56,121.1,121.38,8999.0,118.2886,118.6106,118.1618,118.435,8999.0
2024-03-19 10:25:00,121.38,121.52,121.02,121.04,5924.0,118.435,118.5716,118.0837,118.1033,5924.0
2024-03-19 10:30:00,121.01,121.14,120.57,120.57,20726.0,118.074,118.2008,117.6447,117.6447,20726.0
2024-03-19 10:35:00,120.72,121.13,120.59,121.13,5945.0,117.791,118.1911,117.6642,118.1911,5945.0
2024-03-19 10:40:00,121.2,121.25,120.8,120.98,3999.0,118.2594,118.3082,117.8691,118.0447,3999.0
2024-03-19 10:45:00,121.1,121.26,121.01,121.16,5921.0,118.1618,118.3179,118.074,118.2203,5921.0
2024-03-19 10:50:00,121.12,121.25,120.8,121.03,22237.0,118.1813,118.3082,117.8691,118.0935,22237.0
2024-03-19 10:55:00,121.01,121.51,121.01,121.49,7851.0,118.074,118.5618,118.074,118.5423,7851.0
2024-03-19 11:00:00,121.52,121.52,121.1,121.23,6442.0,118.5716,118.5716,118.1618,118.2886,6442.0
2024-03-19 11:05:00,121.12,121.31,121.07,121.15,5720.0,118.1813,118.3667,118.1325,118.2106,5720.0
2024-03-19 11:10:00,121.22,121.23,120.5,121.12,23299.0,118.2789,118.2886,117.5764,118.1813,23299.0
2024-03-19 11:15:00,121.13,121.32,121.0,121.09,11673.0,118.1911,118.3765,118.0642,118.152,11673.0
2024-03-19 11:20:00,121.06,121.32,121.06,121.07,2197.0,118.1228,118.3765,118.1228,118.1325,2197.0
2024-03-19 11:25:00,121.16,121.32,121.16,121.19,5100.0,118.2203,118.3765,118.2203,118.2496,5100.0
2024-03-19 11:30:00,121.2,121.63,121.04,121.04,16781.0,118.2594,118.6789,118.1033,118.1033,16781.0
2024-03-19 11:35:00,120.96,121.16,120.86,121.13,18187.0,118.0252,118.2203,117.9276,118.1911,18187.0
2024-03-19 11:40:00,121.18,121.2,120.9,120.95,6200.0,118.2399,118.2594,117.9666,118.0154,6200.0
2024-03-19 11:45:00,120.9,121.0,120.76,120.88,16319.0,117.9666,118.0642,117.83,117.9471,16319.0
2024-03-19 11:50:00,120.94,121.05,120.86,120.86,6560.0,118.0057,118.113,117.9276,117.9276,6560.0
2024-03-19 11:55:00,120.84,120.85,120.52,120.55,31246.0,117.9081,117.9179,117.5959,117.6251,31246.0
2024-03-19 12:00:00,120.53,120.56,120.36,120.49,20060.0,117.6056,117.6349,117.4397,117.5666,20060.0
2024-03-19 12:05:00,120.51,121.03,120.42,120.89,12398.0,117.5861,118.0935,117.4983,117.9569,12398.0
2024-03-19 12:10:00,120.88,120.88,120.63,120.63,1400.0,117.9471,117.9471,117.7032,117.7032,1400.0
2024-03-19 12:15:00,120.68,120.79,120.58,120.62,10993.0,117.752,117.8593,117.6544,117.6934,10993.0
2024-03-19 12:20:00,120.58,120.81,120.52,120.81,5901.0,117.6544,117.8788,117.5959,117.8788,5901.0
2024-03-19 12:25:00,120.8,120.92,120.74,120.84,10472.0,117.8691,117.9862,117.8105,117.9081,10472.0
2024-03-19 12:30:00,120.87,121.02,120.77,120.83,16344.0,117.9374,118.0837,117.8398,117.8983,16344.0
2024-03-19 12:35:00,120.93,120.99,120.88,120.89,10533.0,117.9959,118.0545,117.9471,117.9569,10533.0
2024-03-19 12:40:00,120.89,121.38,120.84,121.33,12166.0,117.9569,118.435,117.9081,118.3862,12166.0
2024-03-19 12:45:00,121.39,121.48,121.29,121.44,6374.0,118.4448,118.5326,118.3472,118.4935,6374.0
2024-03-19 12:50:00,121.48,121.48,121.23,121.32,3103.0,118.5326,118.5326,118.2886,118.3765,3103.0
2024-03-19 12:55:00,121.35,121.35,121.13,121.13,5674.0,118.4057,118.4057,118.1911,118.1911,5674.0
2024-03-19 13:00:00,121.21,121.37,121.12,121.29,7254.0,118.2691,118.4252,118.1813,118.3472,7254.0
2024-03-19 13:05:00,121.23,121.34,121.09,121.2,7799.0,118.2886,118.396,118.152,118.2594,7799.0
2024-03-19 13:10:00,121.15,121.32,121.15,121.31,5708.0,118.2106,118.3765,118.2106,118.3667,5708.0
2024-03-19 13:15:00,121.23,121.23,120.92,120.92,3752.0,118.2886,118.2886,117.9862,117.9862,3752.0
2024-03-19 13:20:00,120.98,121.11,120.89,120.95,8763.0,118.0447,118.1716,117.9569,118.0154,8763.0
2024-03-19 13:25:00,120.9,121.28,120.87,121.06,9088.0,117.9666,118.3374,117.9374,118.1228,9088.0
2024-03-19 13:30:00,121.0,121.15,120.99,121.02,3385.0,118.0642,118.2106,118.0545,118.0837,3385.0
2024-03-19 13:35:00,121.0,121.09,120.97,121.05,5589.0,118.0642,118.152,118.0349,118.113,5589.0
2024-03-19 13:40:00,121.09,121.51,121.09,121.34,16367.0,118.152,118.5618,118.152,118.396,16367.0
2024-03-19 13:45:00,121.3,121.45,121.16,121.42,6930.0,118.3569,118.5033,118.2203,118.474,6930.0
2024-03-19 13:50:00,121.47,121.62,121.41,121.43,3897.0,118.5228,118.6692,118.4643,118.4838,3897.0
2024-03-19 13:55:00,121.5,121.81,121.43,121.57,6548.0,118.5521,118.8546,118.4838,118.6204,6548.0
2024-03-19 14:00:00,121.57,121.61,121.13,121.14,5063.0,118.6204,118.6594,118.1911,118.2008,5063.0
2024-03-19 14:05:00,121.12,121.27,120.89,120.91,9619.0,118.1813,118.3277,117.9569,117.9764,9619.0
2024-03-19 14:10:00,120.87,120.94,120.42,120.46,37164.0,117.9374,118.0057,117.4983,117.5373,37164.0
2024-03-19 14:15:00,120.41,120.56,120.25,120.48,22314.0,117.4885,117.6349,117.3324,117.5568,22314.0
2024-03-19 14:20:00,120.53,121.08,120.53,121.08,12214.0,117.6056,118.1423,117.6056,118.1423,12214.0
2024-03-19 14:25:00,121.11,121.37,121.1,121.29,5996.0,118.1716,118.4252,118.1618,118.3472,5996.0
2024-03-19 14:30:00,121.24,121.32,121.17,121.17,3551.0,118.2984,118.3765,118.2301,118.2301,3551.0
2024-03-19 14:35:00,121.13,121.28,121.06,121.28,2810.0,118.1911,118.3374,118.1228,118.3374,2810.0
2024-03-19 14:40:00,121.21,121.34,121.21,121.28,3205.0,118.2691,118.396,118.2691,118.3374,3205.0
2024-03-19 14:45:00,121.28,121.35,121.16,121.35,6066.0,118.3374,118.4057,118.2203,118.4057,6066.0
2024-03-19 14:50:00,121.32,121.32,120.99,120.99,7533.0,118.3765,118.3765,118.0545,118.0545,7533.0
2024-03-19 14:55:00,121.0,121.02,120.81,121.02,8913.0,118.0642,118.0837,117.8788,118.0837,8913.0
2024-03-19 15:00:00,120.96,120.96,120.81,120.82,2235.0,118.0252,118.0252,117.8788,117.8886,2235.0
2024-03-19 15:05:00,120.79,120.83,120.66,120.74,16909.0,117.8593,117.8983,117.7325,117.8105,16909.0
2024-03-19 15:10:00,120.71,120.79,120.65,120.71,18320.0,117.7813,117.8593,117.7227,117.7813,18320.0
2024-03-19 15:15:00,120.69,120.87,120.68,120.8,6780.0,117.7617,117.9374,117.752,117.8691,6780.0
2024-03-19 15:20:00,120.82,120.96,120.68,120.9,9427.0,117.8886,118.0252,117.752,117.9666,9427.0
2024-03-19 15:25:00,120.89,120.94,120.61,120.73,4698.0,117.9569,118.0057,117.6837,117.8008,4698.0
2024-03-19 15:30:00,120.72,120.76,120.6,120.74,9482.0,117.791,117.83,117.6739,117.8105,9482.0
2024-03-19 15:35:00,120.76,120.87,120.74,120.87,10078.0,117.83,117.9374,117.8105,117.9374,10078.0
2024-03-19 15:40:00,120.85,120.99,120.82,120.83,15030.0,117.9179,118.0545,117.8886,117.8983,15030.0
2024-03-19 15:45:00,120.86,120.9,120.5,120.55,44593.0,117.9276,117.9666,117.5764,117.6251,44593.0
2024-03-19 15:50:00,120.5,120.86,120.42,120.85,40843.0,117.5764,117.9276,117.4983,117.9179,40843.0
2024-03-19 15:55:00,120.83,120.93,120.49,120.54,91373.0,117.8983,117.9959,117.5666,117.6154,91373.0
2024-03-20 09:30:00,120.27,120.73,119.5,120.54,89481.0,117.3519,117.8008,116.6006,117.6154,89481.0
2024-03-20 09:35:00,120.54,120.88,120.12,120.38,18742.0,117.6154,117.9471,117.2056,117.4593,18742.0
2024-03-20 09:40:00,120.38,120.53,120.17,120.17,10774.0,117.4593,117.6056,117.2544,117.2544,10774.0
2024-03-20 09:45:00,120.4,121.04,120.17,121.04,23497.0,117.4788,118.1033,117.2544,118.1033,23497.0
2024-03-20 09:50:00,121.32,121.34,120.68,120.82,14874.0,118.3765,118.396,117.752,117.8886,14874.0
2024-03-20 09:55:00,121.0,121.09,120.69,120.89,5817.0,118.0642,118.152,117.7617,117.9569,5817.0
2024-03-20 10:00:00,120.92,121.27,120.6,120.96,20666.0,117.9862,118.3277,117.6739,118.0252,20666.0
2024-03-20 10:05:00,121.06,121.26,120.8,121.25,13685.0,118.1228,118.3179,117.8691,118.3082,13685.0
2024-03-20 10:10:00,121.18,121.25,120.66,121.16,15710.0,118.2399,118.3082,117.7325,118.2203,15710.0
2024-03-20 10:15:00,121.17,121.78,121.16,121.77,21191.0,118.2301,118.8253,118.2203,118.8155,21191.0
2024-03-20 10:20:00,121.77,122.1,121.71,122.01,21656.0,118.8155,119.1375,118.757,119.0497,21656.0
2024-03-20 10:25:00,121.95,121.95,121.52,121.94,5607.0,118.9912,118.9912,118.5716,118.9814,5607.0
2024-03-20 10:30:00,122.0,122.34,121.92,122.2,38050.0,119.04,119.3717,118.9619,119.2351,38050.0
2024-03-20 10:35:00,122.1,122.12,121.89,122.12,6426.0,119.1375,119.157,118.9326,119.157,6426.0
2024-03-20 10:40:00,122.02,122.22,122.0,122.09,5312.0,119.0595,119.2546,119.04,119.1278,5312.0
2024-03-20 10:45:00,122.17,122.32,121.97,122.02,5579.0,119.2058,119.3522,119.0107,119.0595,5579.0
2024-03-20 10:50:00,122.03,122.22,121.69,122.04,15854.0,119.0692,119.2546,118.7375,119.079,15854.0
2024-03-20 10:55:00,122.06,122.18,121.92,122.18,4956.0,119.0985,119.2156,118.9619,119.2156,4956.0
2024-03-20 11:00:00,122.21,122.53,122.16,122.51,46024.0,119.2449,119.5571,119.1961,119.5376,46024.0
2024-03-20 11:05:00,122.5,122.71,122.43,122.68,13002.0,119.5278,119.7327,119.4595,119.7035,13002.0
2024-03-20 11:10:00,122.72,122.83,122.66,122.81,7855.0,119.7425,119.8498,119.6839,119.8303,7855.0
2024-03-20 11:15:00,122.74,123.15,122.73,123.02,24422.0,119.762,120.1621,119.7522,120.0352,24422.0
2024-03-20 11:20:00,122.95,123.07,122.8,122.95,15012.0,119.9669,120.084,119.8205,119.9669,15012.0
2024-03-20 11:25:00,123.05,123.07,122.66,122.71,7320.0,120.0645,120.084,119.6839,119.7327,7320.0
2024-03-20 11:30:00,122.72,122.84,122.54,122.67,13794.0,119.7425,119.8596,119.5669,119.6937,13794.0
2024-03-20 11:35:00,122.7,122.89,122.58,122.67,14205.0,119.723,119.9084,119.6059,119.6937,14205.0
2024-03-20 11:40:00,122.72,122.85,122.63,122.84,4467.0,119.7425,119.8693,119.6547,119.8596,4467.0
2024-03-20 11:45:00,122.78,122.81,122.49,122.49,6223.0,119.801,119.8303,119.5181,119.5181,6223.0
2024-03-20 11:50:00,122.48,122.48,121.94,121.94,10653.0,119.5083,119.5083,118.9814,118.9814,10653.0
2024-03-20 11:55:00,121.98,122.1,121.95,122.1,3526.0,119.0204,119.1375,118.9912,119.1375,3526.0
2024-03-20 12:00:00,122.11,122.28,122.11,122.15,5689.0,119.1473,119.3132,119.1473,119.1863,5689.0
2024-03-20 12:05:00,122.15,122.45,122.11,122.42,3717.0,119.1863,119.479,119.1473,119.4498,3717.0
2024-03-20 12:10:00,122.39,122.5,122.18,122.5,13160.0,119.4205,119.5278,119.2156,119.5278,13160.0
2024-03-20 12:15:00,122.53,122.89,122.52,122.87,5805.0,119.5571,119.9084,119.5473,119.8889,5805.0
2024-03-20 12:20:00,122.97,123.07,122.88,122.92,6192.0,119.9864,120.084,119.8986,119.9376,6192.0
2024-03-20 12:25:00,122.94,123.02,122.77,122.93,4551.0,119.9572,120.0352,119.7913,119.9474,4551.0
2024-03-20 12:30:00,122.95,123.0,122.82,122.95,7111.0,119.9669,120.0157,119.8401,119.9669,7111.0
2024-03-20 12:35:00,122.96,123.07,122.84,122.84,12720.0,119.9767,120.084,119.8596,119.8596,12720.0
2024-03-20 12:40:00,122.84,122.99,122.81,122.95,3717.0,119.8596,120.0059,119.8303,119.9669,3717.0
2024-03-20 12:45:00,122.93,122.99,122.65,122.65,14347.0,119.9474,120.0059,119.6742,119.6742,14347.0
2024-03-20 12:50:00,122.61,122.82,122.6,122.82,2621.0,119.6352,119.8401,119.6254,119.8401,2621.0
2024-03-20 12:55:00,122.79,122.85,122.59,122.64,3769.0,119.8108,119.8693,119.6156,119.6644,3769.0
2024-03-20 13:00:00,122.56,122.57,122.49,122.55,3202.0,119.5864,119.5961,119.5181,119.5766,3202.0
2024-03-20 13:05:00,122.47,122.6,122.47,122.6,2805.0,119.4986,119.6254,119.4986,119.6254,2805.0
2024-03-20 13:10:00,122.6,122.69,122.45,122.59,5665.0,119.6254,119.7132,119.479,119.6156,5665.0
2024-03-20 13:15:00,122.69,122.96,122.66,122.88,6502.0,119.7132,119.9767,119.6839,119.8986,6502.0
2024-03-20 13:20:00,122.87,122.88,122.67,122.7,3964.0,119.8889,119.8986,119.6937,119.723,3964.0
2024-03-20 13:25:00,122.66,122.99,122.66,122.99,7183.0,119.6839,120.0059,119.6839,120.0059,7183.0
2024-03-20 13:30:00,123.05,123.08,122.83,122.91,8551.0,120.0645,120.0938,119.8498,119.9279,8551.0
2024-03-20 13:35:00,122.97,123.1,122.91,123.02,26442.0,119.9864,120.1133,119.9279,120.0352,26442.0
2024-03-20 13:40:00,123.02,123.03,122.86,122.87,4808.0,120.0352,120.045,119.8791,119.8889,4808.0
2024-03-20 13:45:00,122.91,123.07,122.86,123.07,5721.0,119.9279,120.084,119.8791,120.084,5721.0
2024-03-20 13:50:00,123.03,123.15,122.98,123.06,4864.0,120.045,120.1621,119.9962,120.0742,4864.0
2024-03-20 13:55:00,123.14,123.18,123.09,123.13,4039.0,120.1523,120.1913,120.1035,120.1425,4039.0
2024-03-20 14:00:00,123.2,124.37,123.14,124.37,43094.0,120.2108,121.3525,120.1523,121.3525,43094.0
2024-03-20 14:05:00,124.28,124.77,124.14,124.17,41441.0,121.2646,121.7428,121.128,121.1573,41441.0
2024-03-20 14:10:00,124.18,124.73,124.09,124.25,31157.0,121.1671,121.7037,121.0793,121.2354,31157.0
2024-03-20 14:15:00,124.28,124.28,123.49,123.49,12358.0,121.2646,121.2646,120.4938,120.4938,12358.0
2024-03-20 14:20:00,123.5,124.04,123.48,123.8,11335.0,120.5036,121.0305,120.4841,120.7963,11335.0
2024-03-20 14:25:00,123.82,124.34,123.82,124.19,6672.0,120.8158,121.3232,120.8158,121.1768,6672.0
2024-03-20 14:30:00,124.36,124.54,123.56,123.56,12689.0,121.3427,121.5183,120.5621,120.5621,12689.0
2024-03-20 14:35:00,123.69,125.1,123.6,125.1,15820.0,120.689,122.0647,120.6011,122.0647,15820.0
2024-03-20 14:40:00,125.18,125.28,124.52,124.8,26115.0,122.1428,122.2404,121.4988,121.772,26115.0
2024-03-20 14:45:00,124.85,125.71,124.85,125.68,55839.0,121.8208,122.6599,121.8208,122.6307,55839.0
2024-03-20 14:50:00,125.61,125.66,125.06,125.24,34599.0,122.5624,122.6112,122.0257,122.2013,34599.0
2024-03-20 14:55:00,125.3,125.92,125.22,125.8,36878.0,122.2599,122.8648,122.1818,122.7478,36878.0
2024-03-20 15:00:00,125.79,126.06,125.52,125.65,33774.0,122.738,123.0015,122.4746,122.6014,33774.0
2024-03-20 15:05:00,125.73,126.17,125.63,125.99,28131.0,122.6795,123.1088,122.5819,122.9332,28131.0
2024-03-20 15:10:00,125.95,126.31,125.92,126.13,31384.0,122.8941,123.2454,122.8648,123.0698,31384.0
2024-03-20 15:15:00,126.07,126.35,125.88,126.23,33132.0,123.0112,123.2844,122.8258,123.1673,33132.0
2024-03-20 15:20:00,126.28,126.37,125.95,126.27,20869.0,123.2161,123.3039,122.8941,123.2064,20869.0
2024-03-20 15:25:00,126.27,126.63,126.17,126.48,70697.0,123.2064,123.5576,123.1088,123.4113,70697.0
2024-03-20 15:30:00,126.47,126.73,126.24,126.5,41449.0,123.4015,123.6552,123.1771,123.4308,41449.0
2024-03-20 15:35:00,126.45,126.45,125.53,125.58,29096.0,123.382,123.382,122.4843,122.5331,29096.0
2024-03-20 15:40:00,125.56,125.91,125.5,125.84,59216.0,122.5136,122.8551,122.455,122.7868,59216.0
2024-03-20 15:45:00,125.85,125.87,124.89,124.9,50029.0,122.7965,122.8161,121.8598,121.8696,50029.0
2024-03-20 15:50:00,124.92,125.01,124.71,124.8,60026.0,121.8891,121.9769,121.6842,121.772,60026.0
2024-03-20 15:55:00,124.82,124.94,124.34,124.45,146980.0,121.7915,121.9086,121.3232,121.4305,146980.0
2024-03-21 09:30:00,125.85,126.1,125.37,125.52,54558.0,122.7965,123.0405,122.3282,122.4746,54558.0
2024-03-21 09:35:00,125.64,126.1,125.63,126.01,24238.0,122.5916,123.0405,122.5819,122.9527,24238.0
2024-03-21 09:40:00,126.07,127.43,126.01,127.23,25025.0,123.0112,124.3382,122.9527,124.1431,25025.0
2024-03-21 09:45:00,127.06,127.57,125.7,125.7,34517.0,123.9772,124.4748,122.6502,122.6502,34517.0
2024-03-21 09:50:00,125.91,126.5,124.91,124.94,26161.0,122.8551,123.4308,121.8794,121.9086,26161.0
2024-03-21 09:55:00,125.1,125.58,124.74,125.21,21923.0,122.0647,122.5331,121.7135,122.1721,21923.0
2024-03-21 10:00:00,125.08,125.6,125.02,125.25,15176.0,122.0452,122.5526,121.9867,122.2111,15176.0
2024-03-21 10:05:00,125.18,125.33,124.81,125.23,14572.0,122.1428,122.2892,121.7818,122.1916,14572.0
2024-03-21 10:10:00,125.23,125.27,124.42,124.61,21750.0,122.1916,122.2306,121.4012,121.5866,21750.0
2024-03-21 10:15:00,124.53,125.11,124.46,124.67,22131.0,121.5086,122.0745,121.4403,121.6452,22131.0
2024-03-21 10:20:00,124.75,124.88,124.35,124.42,27883.0,121.7232,121.8501,121.3329,121.4012,27883.0
2024-03-21 10:25:00,124.42,124.86,124.33,124.62,12787.0,121.4012,121.8306,121.3134,121.5964,12787.0
2024-03-21 10:30:00,124.65,124.67,124.22,124.3,21699.0,121.6257,121.6452,121.2061,121.2842,21699.0
2024-03-21 10:35:00,124.3,124.94,124.12,124.94,29287.0,121.2842,121.9086,121.1085,121.9086,29287.0
2024-03-21 10:40:00,124.91,124.91,124.31,124.5,13280.0,121.8794,121.8794,121.2939,121.4793,13280.0
2024-03-21 10:45:00,124.55,124.99,124.28,124.7,11624.0,121.5281,121.9574,121.2646,121.6744,11624.0
2024-03-21 10:50:00,124.69,125.17,124.69,125.09,21856.0,121.6647,122.133,121.6647,122.055,21856.0
2024-03-21 10:55:00,125.07,125.18,124.93,124.97,11493.0,122.0355,122.1428,121.8989,121.9379,11493.0
2024-03-21 11:00:00,124.95,125.6,124.94,125.36,19053.0,121.9184,122.5526,121.9086,122.3184,19053.0
2024-03-21 11:05:00,125.31,125.54,125.14,125.28,21876.0,122.2696,122.4941,122.1038,122.2404,21876.0
2024-03-21 11:10:00,125.27,125.65,124.93,125.14,17305.0,122.2306,122.6014,121.8989,122.1038,17305.0
2024-03-21 11:15:00,125.21,125.36,125.04,125.17,10733.0,122.1721,122.3184,122.0062,122.133,10733.0
2024-03-21 11:20:00,125.11,125.41,125.1,125.24,10923.0,122.0745,122.3672,122.0647,122.2013,10923.0
2024-03-21 11:25:00,125.16,125.7,125.05,125.58,25872.0,122.1233,122.6502,122.016,122.5331,25872.0
2024-03-21 11:30:00,125.58,125.77,125.53,125.66,8615.0,122.5331,122.7185,122.4843,122.6112,8615.0
2024-03-21 11:35:00,125.72,125.93,125.56,125.82,30466.0,122.6697,122.8746,122.5136,122.7673,30466.0
2024-03-21 11:40:00,125.88,126.16,125.71,126.1,12156.0,122.8258,123.099,122.6599,123.0405,12156.0
2024-03-21 11:45:00,126.14,126.21,125.89,126.07,15455.0,123.0795,123.1478,122.8356,123.0112,15455.0
2024-03-21 11:50:00,125.99,126.03,125.77,125.98,18476.0,122.9332,122.9722,122.7185,122.9234,18476.0
2024-03-21 11:55:00,125.99,126.28,125.81,126.22,16553.0,122.9332,123.2161,122.7575,123.1576,16553.0
2024-03-21 12:00:00,126.22,126.29,126.04,126.21,5877.0,123.1576,123.2259,122.9819,123.1478,5877.0
2024-03-21 12:05:00,126.31,126.66,126.31,126.66,6115.0,123.2454,123.5869,123.2454,123.5869,6115.0
2024-03-21 12:10:00,126.5,126.8,126.39,126.8,9214.0,123.4308,123.7235,123.3234,123.7235,9214.0
2024-03-21 12:15:00,126.67,126.78,126.56,126.7,11009.0,123.5967,123.704,123.4893,123.6259,11009.0
2024-03-21 12:20:00,126.67,126.95,126.6,126.85,10798.0,123.5967,123.8699,123.5284,123.7723,10798.0
2024-03-21 12:25:00,126.9,127.0,126.67,126.8,8885.0,123.8211,123.9186,123.5967,123.7235,8885.0
2024-03-21 12:30:00,126.92,126.92,126.64,126.69,4291.0,123.8406,123.8406,123.5674,123.6162,4291.0
2024-03-21 12:35:00,126.62,126.77,126.47,126.51,6735.0,123.5479,123.6942,123.4015,123.4405,6735.0
2024-03-21 12:40:00,126.59,126.59,126.38,126.53,4364.0,123.5186,123.5186,123.3137,123.46,4364.0
2024-03-21 12:45:00,126.53,126.7,126.52,126.69,3751.0,123.46,123.6259,123.4503,123.6162,3751.0
2024-03-21 12:50:00,126.77,126.93,126.6,126.6,5757.0,123.6942,123.8503,123.5284,123.5284,5757.0
2024-03-21 12:55:00,126.68,126.77,126.14,126.25,13004.0,123.6064,123.6942,123.0795,123.1868,13004.0
2024-03-21 13:00:00,126.26,126.26,125.88,126.09,5935.0,123.1966,123.1966,122.8258,123.0307,5935.0
2024-03-21 13:05:00,126.06,126.34,126.02,126.34,3792.0,123.0015,123.2747,122.9624,123.2747,3792.0
2024-03-21 13:10:00,126.34,126.35,126.1,126.1,4313.0,123.2747,123.2844,123.0405,123.0405,4313.0
2024-03-21 13:15:00,126.15,126.16,125.96,126.02,5938.0,123.0893,123.099,122.9039,122.9624,5938.0
2024-03-21 13:20:00,126.05,126.15,125.91,125.96,8589.0,122.9917,123.0893,122.8551,122.9039,8589.0
2024-03-21 13:25:00,125.93,126.21,125.9,126.15,6449.0,122.8746,123.1478,122.8453,123.0893,6449.0
2024-03-21 13:30:00,126.22,126.24,126.0,126.12,4680.0,123.1576,123.1771,122.9429,123.06,4680.0
2024-03-21 13:35:00,126.15,126.39,126.03,126.39,80992.0,123.0893,123.3234,122.9722,123.3234,80992.0
2024-03-21 13:40:00,126.36,126.36,126.17,126.26,3680.0,123.2942,123.2942,123.1088,123.1966,3680.0
2024-03-21 13:45:00,126.28,126.36,126.13,126.19,4629.0,123.2161,123.2942,123.0698,123.1283,4629.0
2024-03-21 13:50:00,126.18,126.27,126.17,126.27,5124.0,123.1185,123.2064,123.1088,123.2064,5124.0
2024-03-21 13:55:00,126.19,126.22,126.1,126.15,8597.0,123.1283,123.1576,123.0405,123.0893,8597.0
2024-03-21 14:00:00,126.11,126.22,125.88,126.0,7527.0,123.0502,123.1576,122.8258,122.9429,7527.0
2024-03-21 14:05:00,126.01,126.01,125.83,125.93,3346.0,122.9527,122.9527,122.777,122.8746,3346.0
2024-03-21 14:10:00,125.92,125.95,125.82,125.91,4880.0,122.8648,122.8941,122.7673,122.8551,4880.0
2024-03-21 14:15:00,125.91,126.04,125.89,125.89,3212.0,122.8551,122.9819,122.8356,122.8356,3212.0
2024-03-21 14:20:00,125.91,125.91,125.62,125.63,11434.0,122.8551,122.8551,122.5721,122.5819,11434.0
2024-03-21 14:25:00,125.65,125.77,125.58,125.66,8027.0,122.6014,122.7185,122.5331,122.6112,8027.0
2024-03-21 14:30:00,125.71,125.78,125.64,125.78,1550.0,122.6599,122.7282,122.5916,122.7282,1550.0
2024-03-21 14:35:00,125.76,125.81,125.59,125.6,7783.0,122.7087,122.7575,122.5429,122.5526,7783.0
2024-03-21 14:40:00,125.56,125.61,125.45,125.51,33871.0,122.5136,122.5624,122.4063,122.4648,33871.0
2024-03-21 14:45:00,125.52,125.56,125.22,125.24,6792.0,122.4746,122.5136,122.1818,122.2013,6792.0
2024-03-21 14:50:00,125.2,125.52,125.18,125.43,9098.0,122.1623,122.4746,122.1428,122.3867,9098.0
2024-03-21 14:55:00,125.4,125.6,125.4,125.5,7552.0,122.3575,122.5526,122.3575,122.455,7552.0
2024-03-21 15:00:00,125.5,125.55,125.3,125.43,5437.0,122.455,122.5038,122.2599,122.3867,5437.0
2024-03-21 15:05:00,125.48,125.63,125.45,125.54,7635.0,122.4355,122.5819,122.4063,122.4941,7635.0
2024-03-21 15:10:00,125.54,125.65,125.29,125.32,14854.0,122.4941,122.6014,122.2501,122.2794,14854.0
2024-03-21 15:15:00,125.32,125.6,125.23,125.6,13521.0,122.2794,122.5526,122.1916,122.5526,13521.0
2024-03-21 15:20:00,125.62,125.62,125.44,125.55,9320.0,122.5721,122.5721,122.3965,122.5038,9320.0
2024-03-21 15:25:00,125.6,125.66,125.49,125.61,7772.0,122.5526,122.6112,122.4453,122.5624,7772.0
2024-03-21 15:30:00,125.57,125.6,125.37,125.39,12296.0,122.5233,122.5526,122.3282,122.3477,12296.0
2024-03-21 15:35:00,125.36,125.43,125.24,125.39,13555.0,122.3184,122.3867,122.2013,122.3477,13555.0
2024-03-21 15:40:00,125.35,125.58,125.22,125.47,23882.0,122.3087,122.5331,122.1818,122.4258,23882.0
2024-03-21 15:45:00,125.44,125.46,124.96,125.01,31350.0,122.3965,122.416,121.9281,121.9769,31350.0
2024-03-21 15:50:00,125.01,125.04,124.89,124.89,46188.0,121.9769,122.0062,121.8598,121.8598,46188.0
2024-03-21 15:55:00,124.89,125.02,124.75,124.89,93537.0,121.8598,121.9867,121.7232,121.8598,93537.0
2024-03-22 09:30:00,121.99,125.13,121.76,123.72,80340.0,119.0302,122.094,118.8058,120.7182,80340.0
2024-03-22 09:35:00,123.5,123.84,122.26,123.05,52862.0,120.5036,120.8353,119.2937,120.0645,52862.0
2024-03-22 09:40:00,123.09,123.48,122.83,123.19,20050.0,120.1035,120.4841,119.8498,120.2011,20050.0
2024-03-22 09:45:00,123.16,123.37,122.52,122.69,21287.0,120.1718,120.3767,119.5473,119.7132,21287.0
2024-03-22 09:50:00,122.76,123.23,122.65,122.88,31195.0,119.7815,120.2401,119.6742,119.8986,31195.0
2024-03-22 09:55:00,122.78,123.01,122.39,122.98,22939.0,119.801,120.0255,119.4205,119.9962,22939.0
2024-03-22 10:00:00,123.06,123.46,122.95,122.95,39570.0,120.0742,120.4645,119.9669,119.9669,39570.0
2024-03-22 10:05:00,122.93,123.17,122.25,122.56,33294.0,119.9474,120.1816,119.2839,119.5864,33294.0
2024-03-22 10:10:00,122.62,122.63,122.03,122.03,16283.0,119.6449,119.6547,119.0692,119.0692,16283.0
2024-03-22 10:15:00,122.03,122.67,122.02,122.61,25067.0,119.0692,119.6937,119.0595,119.6352,25067.0
2024-03-22 10:20:00,122.58,122.9,122.53,122.67,37093.0,119.6059,119.9181,119.5571,119.6937,37093.0
2024-03-22 10:25:00,122.68,122.69,122.3,122.57,21924.0,119.7035,119.7132,119.3327,119.5961,21924.0
2024-03-22 10:30:00,122.61,122.61,121.94,122.13,19159.0,119.6352,119.6352,118.9814,119.1668,19159.0
2024-03-22 10:35:00,122.14,122.42,122.13,122.34,13638.0,119.1766,119.4498,119.1668,119.3717,13638.0
2024-03-22 10:40:00,122.28,122.3,122.0,122.16,23469.0,119.3132,119.3327,119.04,119.1961,23469.0
2024-03-22 10:45:00,122.15,122.42,122.11,122.42,17283.0,119.1863,119.4498,119.1473,119.4498,17283.0
2024-03-22 10:50:00,122.41,122.62,122.1,122.17,10786.0,119.44,119.6449,119.1375,119.2058,10786.0
2024-03-22 10:55:00,122.14,122.5,122.1,122.33,13642.0,119.1766,119.5278,119.1375,119.362,13642.0
2024-03-22 11:00:00,122.35,122.67,122.26,122.48,13088.0,119.3815,119.6937,119.2937,119.5083,13088.0
2024-03-22 11:05:00,122.48,122.67,122.12,122.17,18506.0,119.5083,119.6937,119.157,119.2058,18506.0
2024-03-22 11:10:00,122.12,122.24,121.91,122.01,29318.0,119.157,119.2741,118.9521,119.0497,29318.0
2024-03-22 11:15:00,121.96,122.16,121.92,122.1,17920.0,119.0009,119.1961,118.9619,119.1375,17920.0
2024-03-22 11:20:00,122.07,122.39,122.06,122.1,13956.0,119.1083,119.4205,119.0985,119.1375,13956.0
2024-03-22 11:25:00,122.14,122.74,122.1,122.67,10599.0,119.1766,119.762,119.1375,119.6937,10599.0
2024-03-22 11:30:00,122.67,122.67,122.13,122.18,5925.0,119.6937,119.6937,119.1668,119.2156,5925.0
2024-03-22 11:35:00,122.16,122.24,121.79,121.9,16401.0,119.1961,119.2741,118.8351,118.9424,16401.0
2024-03-22 11:40:00,121.92,121.96,121.8,121.94,4197.0,118.9619,119.0009,118.8448,118.9814,4197.0
2024-03-22 11:45:00,121.92,121.99,121.8,121.95,15812.0,118.9619,119.0302,118.8448,118.9912,15812.0
2024-03-22 11:50:00,122.0,122.0,121.81,121.85,4945.0,119.04,119.04,118.8546,118.8936,4945.0
2024-03-22 11:55:00,121.84,121.85,121.58,121.58,28191.0,118.8838,118.8936,118.6301,118.6301,28191.0
2024-03-22 12:00:00,121.52,121.52,120.88,121.0,21867.0,118.5716,118.5716,117.9471,118.0642,21867.0
2024-03-22 12:05:00,121.0,121.47,121.0,121.26,6028.0,118.0642,118.5228,118.0642,118.3179,6028.0
2024-03-22 12:10:00,121.31,121.35,121.14,121.26,6677.0,118.3667,118.4057,118.2008,118.3179,6677.0
2024-03-22 12:15:00,121.22,121.41,121.1,121.1,10012.0,118.2789,118.4643,118.1618,118.1618,10012.0
2024-03-22 12:20:00,121.16,121.29,120.88,121.28,19497.0,118.2203,118.3472,117.9471,118.3374,19497.0
2024-03-22 12:25:00,121.26,121.47,121.18,121.27,7464.0,118.3179,118.5228,118.2399,118.3277,7464.0
2024-03-22 12:30:00,121.34,121.34,121.09,121.15,3931.0,118.396,118.396,118.152,118.2106,3931.0
2024-03-22 12:35:00,121.16,121.27,121.15,121.24,8840.0,118.2203,118.3277,118.2106,118.2984,8840.0
2024-03-22 12:40:00,121.28,121.41,121.28,121.36,4573.0,118.3374,118.4643,118.3374,118.4155,4573.0
2024-03-22 12:45:00,121.32,121.39,121.28,121.37,5683.0,118.3765,118.4448,118.3374,118.4252,5683.0
2024-03-22 12:50:00,121.35,121.59,121.24,121.55,7168.0,118.4057,118.6399,118.2984,118.6009,7168.0
2024-03-22 12:55:00,121.57,121.57,121.28,121.38,6493.0,118.6204,118.6204,118.3374,118.435,6493.0
2024-03-22 13:00:00,121.36,121.41,121.19,121.33,5563.0,118.4155,118.4643,118.2496,118.3862,5563.0
2024-03-22 13:05:00,121.4,121.6,121.28,121.35,9222.0,118.4545,118.6497,118.3374,118.4057,9222.0
2024-03-22 13:10:00,121.38,121.38,121.26,121.33,3604.0,118.435,118.435,118.3179,118.3862,3604.0
2024-03-22 13:15:00,121.33,121.72,121.32,121.64,7038.0,118.3862,118.7668,118.3765,118.6887,7038.0
2024-03-22 13:20:00,121.65,121.85,121.54,121.85,15474.0,118.6985,118.8936,118.5911,118.8936,15474.0
2024-03-22 13:25:00,121.76,121.8,121.58,121.58,4574.0,118.8058,118.8448,118.6301,118.6301,4574.0
2024-03-22 13:30:00,121.54,121.68,121.48,121.61,3752.0,118.5911,118.7277,118.5326,118.6594,3752.0
2024-03-22 13:35:00,121.6,121.61,121.49,121.53,3135.0,118.6497,118.6594,118.5423,118.5814,3135.0
2024-03-22 13:40:00,121.5,121.58,121.47,121.56,3294.0,118.5521,118.6301,118.5228,118.6106,3294.0
2024-03-22 13:45:00,121.6,121.7,121.46,121.46,7296.0,118.6497,118.7472,118.5131,118.5131,7296.0
2024-03-22 13:50:00,121.5,121.66,121.46,121.66,4369.0,118.5521,118.7082,118.5131,118.7082,4369.0
2024-03-22 13:55:00,121.7,121.85,121.68,121.75,4537.0,118.7472,118.8936,118.7277,118.796,4537.0
2024-03-22 14:00:00,121.72,121.91,121.72,121.84,4635.0,118.7668,118.9521,118.7668,118.8838,4635.0
2024-03-22 14:05:00,121.86,121.89,121.72,121.8,8179.0,118.9034,118.9326,118.7668,118.8448,8179.0
2024-03-22 14:10:00,121.81,121.83,121.58,121.61,8443.0,118.8546,118.8741,118.6301,118.6594,8443.0
2024-03-22 14:15:00,121.67,121.8,121.57,121.8,4679.0,118.718,118.8448,118.6204,118.8448,4679.0
2024-03-22 14:20:00,121.82,121.87,121.68,121.81,4732.0,118.8643,118.9131,118.7277,118.8546,4732.0
2024-03-22 14:25:00,121.81,121.85,121.58,121.58,6190.0,118.8546,118.8936,118.6301,118.6301,6190.0
2024-03-22 14:30:00,121.6,121.65,121.5,121.59,5413.0,118.6497,118.6985,118.5521,118.6399,5413.0
2024-03-22 14:35:00,121.6,121.65,121.53,121.58,8063.0,118.6497,118.6985,118.5814,118.6301,8063.0
2024-03-22 14:40:00,121.55,121.58,121.3,121.36,9101.0,118.6009,118.6301,118.3569,118.4155,9101.0
2024-03-22 14:45:00,121.38,121.45,121.3,121.37,7272.0,118.435,118.5033,118.3569,118.4252,7272.0
2024-03-22 14:50:00,121.35,121.5,121.33,121.38,8229.0,118.4057,118.5521,118.3862,118.435,8229.0
2024-03-22 14:55:00,121.35,121.45,121.32,121.35,6369.0,118.4057,118.5033,118.3765,118.4057,6369.0
2024-03-22 15:00:00,121.37,121.38,121.27,121.27,19168.0,118.4252,118.435,118.3277,118.3277,19168.0
2024-03-22 15:05:00,121.3,121.41,121.15,121.31,9921.0,118.3569,118.4643,118.2106,118.3667,9921.0
2024-03-22 15:10:00,121.28,121.31,121.09,121.25,7993.0,118.3374,118.3667,118.152,118.3082,7993.0
2024-03-22 15:15:00,121.22,121.28,121.04,121.08,17620.0,118.2789,118.3374,118.1033,118.1423,17620.0
2024-03-22 15:20:00,121.1,121.24,121.05,121.05,16673.0,118.1618,118.2984,118.113,118.113,16673.0
2024-03-22 15:25:00,121.14,121.16,120.99,121.12,11862.0,118.2008,118.2203,118.0545,118.1813,11862.0
2024-03-22 15:30:00,121.1,121.17,120.91,120.99,15750.0,118.1618,118.2301,117.9764,118.0545,15750.0
2024-03-22 15:35:00,120.95,121.11,120.9,120.91,20915.0,118.0154,118.1716,117.9666,117.9764,20915.0
2024-03-22 15:40:00,120.94,121.34,120.94,121.3,16091.0,118.0057,118.396,118.0057,118.3569,16091.0
2024-03-22 15:45:00,121.3,121.37,121.17,121.22,21572.0,118.3569,118.4252,118.2301,118.2789,21572.0
2024-03-22 15:50:00,121.19,121.38,121.16,121.21,33497.0,118.2496,118.435,118.2203,118.2691,33497.0
2024-03-22 15:55:00,121.19,121.4,120.79,120.82,95532.0,118.2496,118.4545,117.8593,117.8886,95532.0
2024-03-25 09:30:00,120.58,121.9,120.24,120.99,54980.0,117.6544,118.9424,117.3227,118.0545,54980.0
2024-03-25 09:35:00,120.93,121.38,120.65,121.0,20360.0,117.9959,118.435,117.7227,118.0642,20360.0
2024-03-25 09:40:00,120.88,121.72,120.62,121.19,17965.0,117.9471,118.7668,117.6934,118.2496,17965.0
2024-03-25 09:45:00,121.16,121.72,120.7,121.61,30906.0,118.2203,118.7668,117.7715,118.6594,30906.0
2024-03-25 09:50:00,121.52,122.23,121.31,121.4,19300.0,118.5716,119.2644,118.3667,118.4545,19300.0
2024-03-25 09:55:00,121.47,121.62,121.2,121.34,9631.0,118.5228,118.6692,118.2594,118.396,9631.0
2024-03-25 10:00:00,121.49,121.69,121.11,121.14,13115.0,118.5423,118.7375,118.1716,118.2008,13115.0
2024-03-25 10:05:00,121.09,121.15,120.45,120.68,17569.0,118.152,118.2106,117.5276,117.752,17569.0
2024-03-25 10:10:00,120.76,120.92,120.57,120.64,11340.0,117.83,117.9862,117.6447,117.713,11340.0
2024-03-25 10:15:00,120.57,120.88,120.26,120.5,15526.0,117.6447,117.9471,117.3422,117.5764,15526.0
2024-03-25 10:20:00,120.48,120.58,120.11,120.12,14197.0,117.5568,117.6544,117.1958,117.2056,14197.0
2024-03-25 10:25:00,120.18,120.34,120.08,120.09,16471.0,117.2641,117.4202,117.1665,117.1763,16471.0
2024-03-25 10:30:00,120.11,120.23,119.92,120.1,16220.0,117.1958,117.3129,117.0104,117.1861,16220.0
2024-03-25 10:35:00,119.99,120.15,119.8,119.88,12438.0,117.0787,117.2348,116.8933,116.9714,12438.0
2024-03-25 10:40:00,119.89,119.94,119.61,119.74,12479.0,116.9812,117.0299,116.7079,116.8348,12479.0
2024-03-25 10:45:00,119.71,120.3,119.68,120.28,16068.0,116.8055,117.3812,116.7762,117.3617,16068.0
2024-03-25 10:50:00,120.21,120.31,120.06,120.08,18562.0,117.2934,117.391,117.147,117.1665,18562.0
2024-03-25 10:55:00,120.03,120.26,120.0,120.21,8700.0,117.1178,117.3422,117.0885,117.2934,8700.0
2024-03-25 11:00:00,120.25,120.41,120.06,120.39,10788.0,117.3324,117.4885,117.147,117.469,10788.0
2024-03-25 11:05:00,120.36,120.46,120.22,120.41,7617.0,117.4397,117.5373,117.3031,117.4885,7617.0
2024-03-25 11:10:00,120.36,120.49,120.24,120.33,6994.0,117.4397,117.5666,117.3227,117.4105,6994.0
2024-03-25 11:15:00,120.27,120.45,120.24,120.29,8396.0,117.3519,117.5276,117.3227,117.3714,8396.0
2024-03-25 11:20:00,120.33,120.48,120.26,120.33,7501.0,117.4105,117.5568,117.3422,117.4105,7501.0
2024-03-25 11:25:00,120.26,120.27,119.87,120.05,9376.0,117.3422,117.3519,116.9616,117.1373,9376.0
2024-03-25 11:30:00,119.98,120.31,119.96,120.03,10992.0,117.069,117.391,117.0495,117.1178,10992.0
2024-03-25 11:35:00,120.02,120.3,120.02,120.14,10026.0,117.108,117.3812,117.108,117.2251,10026.0
2024-03-25 11:40:00,120.18,120.33,120.05,120.29,22198.0,117.2641,117.4105,117.1373,117.3714,22198.0
2024-03-25 11:45:00,120.32,120.43,120.14,120.16,23713.0,117.4007,117.5081,117.2251,117.2446,23713.0
2024-03-25 11:50:00,120.19,120.25,120.1,120.16,13244.0,117.2739,117.3324,117.1861,117.2446,13244.0
2024-03-25 11:55:00,120.16,120.3,120.05,120.09,19929.0,117.2446,117.3812,117.1373,117.1763,19929.0
2024-03-25 12:00:00,120.03,120.15,119.95,120.08,15450.0,117.1178,117.2348,117.0397,117.1665,15450.0
2024-03-25 12:05:00,120.1,120.11,119.96,120.1,11302.0,117.1861,117.1958,117.0495,117.1861,11302.0
2024-03-25 12:10:00,120.13,120.13,119.94,120.04,6976.0,117.2153,117.2153,117.0299,117.1275,6976.0
2024-03-25 12:15:00,120.0,120.05,119.81,119.87,14201.0,117.0885,117.1373,116.9031,116.9616,14201.0
2024-03-25 12:20:00,119.86,120.06,119.82,119.89,7184.0,116.9519,117.147,116.9129,116.9812,7184.0
2024-03-25 12:25:00,119.89,119.93,119.78,119.83,7135.0,116.9812,117.0202,116.8738,116.9226,7135.0
2024-03-25 12:30:00,119.83,119.83,119.11,119.22,28415.0,116.9226,116.9226,116.2201,116.3274,28415.0
2024-03-25 12:35:00,119.18,119.45,119.17,119.35,9839.0,116.2884,116.5518,116.2786,116.4543,9839.0
2024-03-25 12:40:00,119.32,119.68,119.24,119.49,19585.0,116.425,116.7762,116.3469,116.5909,19585.0
2024-03-25 12:45:00,119.5,119.63,119.44,119.51,5638.0,116.6006,116.7275,116.5421,116.6104,5638.0
2024-03-25 12:50:00,119.45,119.69,119.43,119.61,46074.0,116.5518,116.786,116.5323,116.7079,46074.0
2024-03-25 12:55:00,119.57,119.7,119.43,119.57,11206.0,116.6689,116.7958,116.5323,116.6689,11206.0
2024-03-25 13:00:00,119.55,119.55,119.29,119.4,8134.0,116.6494,116.6494,116.3957,116.503,8134.0
2024-03-25 13:05:00,119.45,119.57,119.34,119.48,8923.0,116.5518,116.6689,116.4445,116.5811,8923.0
2024-03-25 13:10:00,119.42,119.46,119.32,119.37,5523.0,116.5226,116.5616,116.425,116.4738,5523.0
2024-03-25 13:15:00,119.37,119.55,119.3,119.5,5136.0,116.4738,116.6494,116.4055,116.6006,5136.0
2024-03-25 13:20:00,119.46,119.46,119.14,119.24,10173.0,116.5616,116.5616,116.2494,116.3469,10173.0
2024-03-25 13:25:00,119.22,119.38,119.14,119.21,13806.0,116.3274,116.4835,116.2494,116.3177,13806.0
2024-03-25 13:30:00,119.18,119.28,119.17,119.21,6317.0,116.2884,116.386,116.2786,116.3177,6317.0
2024-03-25 13:35:00,119.2,119.25,118.82,119.0,27315.0,116.3079,116.3567,115.9371,116.1127,27315.0
2024-03-25 13:40:00,118.98,119.17,118.93,119.17,12231.0,116.0932,116.2786,116.0444,116.2786,12231.0
2024-03-25 13:45:00,119.11,119.17,118.96,119.01,7762.0,116.2201,116.2786,116.0737,116.1225,7762.0
2024-03-25 13:50:00,119.14,119.23,119.08,119.17,3545.0,116.2494,116.3372,116.1908,116.2786,3545.0
2024-03-25 13:55:00,119.25,119.42,119.16,119.33,7511.0,116.3567,116.5226,116.2689,116.4347,7511.0
2024-03-25 14:00:00,119.32,119.34,119.23,119.34,4920.0,116.425,116.4445,116.3372,116.4445,4920.0
2024-03-25 14:05:00,119.28,119.47,119.22,119.46,10526.0,116.386,116.5713,116.3274,116.5616,10526.0
2024-03-25 14:10:00,119.46,119.5,119.38,119.41,9158.0,116.5616,116.6006,116.4835,116.5128,9158.0
2024-03-25 14:15:00,119.37,119.47,119.37,119.38,3808.0,116.4738,116.5713,116.4738,116.4835,3808.0
2024-03-25 14:20:00,119.42,119.47,119.24,119.43,5382.0,116.5226,116.5713,116.3469,116.5323,5382.0
2024-03-25 14:25:00,119.48,119.52,119.37,119.45,9807.0,116.5811,116.6201,116.4738,116.5518,9807.0
2024-03-25 14:30:00,119.45,119.47,119.2,119.28,4856.0,116.5518,116.5713,116.3079,116.386,4856.0
2024-03-25 14:35:00,119.33,119.53,119.25,119.47,5490.0,116.4347,116.6299,116.3567,116.5713,5490.0
2024-03-25 14:40:00,119.48,119.53,119.36,119.39,5641.0,116.5811,116.6299,116.464,116.4933,5641.0
2024-03-25 14:45:00,119.34,119.48,119.3,119.39,7811.0,116.4445,116.5811,116.4055,116.4933,7811.0
2024-03-25 14:50:00,119.36,119.38,119.13,119.15,7348.0,116.464,116.4835,116.2396,116.2591,7348.0
2024-03-25 14:55:00,119.12,119.18,118.93,118.98,9450.0,116.2298,116.2884,116.0444,116.0932,9450.0
2024-03-25 15:00:00,118.94,118.96,118.75,118.95,12153.0,116.0542,116.0737,115.8688,116.064,12153.0
2024-03-25 15:05:00,118.97,119.0,118.55,118.56,20475.0,116.0835,116.1127,115.6737,115.6834,20475.0
2024-03-25 15:10:00,118.52,118.66,118.49,118.6,13967.0,115.6444,115.781,115.6151,115.7225,13967.0
2024-03-25 15:15:00,118.55,118.76,118.55,118.59,6569.0,115.6737,115.8786,115.6737,115.7127,6569.0
2024-03-25 15:20:00,118.55,118.58,118.44,118.55,10198.0,115.6737,115.7029,115.5663,115.6737,10198.0
2024-03-25 15:25:00,118.55,118.59,118.3,118.43,13453.0,115.6737,115.7127,115.4297,115.5566,13453.0
2024-03-25 15:30:00,118.43,118.59,118.39,118.52,19412.0,115.5566,115.7127,115.5175,115.6444,19412.0
2024-03-25 15:35:00,118.52,118.52,118.29,118.43,17234.0,115.6444,115.6444,115.42,115.5566,17234.0
2024-03-25 15:40:00,118.45,118.72,118.42,118.68,17248.0,115.5761,115.8395,115.5468,115.8005,17248.0
2024-03-25 15:45:00,118.69,118.87,118.58,118.62,26176.0,115.8103,115.9859,115.7029,115.742,26176.0
2024-03-25 15:50:00,118.65,118.84,118.63,118.63,59369.0,115.7712,115.9566,115.7517,115.7517,59369.0
2024-03-25 15:55:00,118.61,118.63,118.25,118.36,116139.0,115.7322,115.7517,115.3809,115.4883,116139.0
2024-03-26 09:30:00,119.25,120.0,118.6,119.85,100474.0,116.3567,117.0885,115.7225,116.9421,100474.0
2024-03-26 09:35:00,119.81,120.06,119.02,119.37,26453.0,116.9031,117.147,116.1323,116.4738,26453.0
2024-03-26 09:40:00,119.29,120.22,119.27,119.87,47513.0,116.3957,117.3031,116.3762,116.9616,47513.0
2024-03-26 09:45:00,119.89,120.23,119.61,119.88,29021.0,116.9812,117.3129,116.7079,116.9714,29021.0
2024-03-26 09:50:00,119.96,119.97,119.63,119.75,13805.0,117.0495,117.0592,116.7275,116.8445,13805.0
2024-03-26 09:55:00,119.79,119.98,118.71,119.3,52953.0,116.8836,117.069,115.8298,116.4055,52953.0
2024-03-26 10:00:00,119.4,119.47,118.71,118.92,15437.0,116.503,116.5713,115.8298,116.0347,15437.0
2024-03-26 10:05:00,118.97,119.09,118.49,118.54,16395.0,116.0835,116.2006,115.6151,115.6639,16395.0
2024-03-26 10:10:00,118.54,118.89,118.45,118.7,14587.0,115.6639,116.0054,115.5761,115.82,14587.0
2024-03-26 10:15:00,118.81,118.85,118.32,118.46,20621.0,115.9274,115.9664,115.4492,115.5858,20621.0
2024-03-26 10:20:00,118.49,118.6,117.98,118.0,34814.0,115.6151,115.7225,115.1175,115.137,34814.0
2024-03-26 10:25:00,117.86,117.98,117.6,117.82,34808.0,115.0004,115.1175,114.7467,114.9614,34808.0
2024-03-26 10:30:00,117.8,117.86,117.28,117.43,41681.0,114.9419,115.0004,114.4345,114.5808,41681.0
2024-03-26 10:35:00,117.49,117.93,117.4,117.93,35653.0,114.6394,115.0687,114.5516,115.0687,35653.0
2024-03-26 10:40:00,117.95,118.19,117.74,118.18,8871.0,115.0882,115.3224,114.8833,115.3126,8871.0
2024-03-26 10:45:00,118.23,118.68,118.1,118.4,17942.0,115.3614,115.8005,115.2346,115.5273,17942.0
2024-03-26 10:50:00,118.37,118.6,118.25,118.52,15053.0,115.498,115.7225,115.3809,115.6444,15053.0
2024-03-26 10:55:00,118.6,118.79,118.45,118.7,8440.0,115.7225,115.9078,115.5761,115.82,8440.0
2024-03-26 11:00:00,118.68,118.8,118.44,118.67,10407.0,115.8005,115.9176,115.5663,115.7908,10407.0
2024-03-26 11:05:00,118.63,118.72,118.49,118.53,5920.0,115.7517,115.8395,115.6151,115.6542,5920.0
2024-03-26 11:10:00,118.55,118.7,118.4,118.47,11713.0,115.6737,115.82,115.5273,115.5956,11713.0
2024-03-26 11:15:00,118.5,118.94,118.48,118.74,24502.0,115.6249,116.0542,115.6054,115.8591,24502.0
2024-03-26 11:20:00,118.72,118.96,118.68,118.93,26326.0,115.8395,116.0737,115.8005,116.0444,26326.0
2024-03-26 11:25:00,118.96,119.18,118.76,119.09,16317.0,116.0737,116.2884,115.8786,116.2006,16317.0
2024-03-26 11:30:00,119.11,119.18,118.8,118.86,10063.0,116.2201,116.2884,115.9176,115.9761,10063.0
2024-03-26 11:35:00,118.89,119.17,118.76,119.11,32915.0,116.0054,116.2786,115.8786,116.2201,32915.0
2024-03-26 11:40:00,119.1,119.47,119.1,119.4,19073.0,116.2103,116.5713,116.2103,116.503,19073.0
2024-03-26 11:45:00,119.35,119.6,119.27,119.6,8930.0,116.4543,116.6982,116.3762,116.6982,8930.0
2024-03-26 11:50:00,119.56,119.63,119.02,119.09,25981.0,116.6592,116.7275,116.1323,116.2006,25981.0
2024-03-26 11:55:00,119.07,119.39,119.06,119.39,3950.0,116.181,116.4933,116.1713,116.4933,3950.0
2024-03-26 12:00:00,119.36,119.69,119.35,119.64,17480.0,116.464,116.786,116.4543,116.7372,17480.0
2024-03-26 12:05:00,119.72,119.92,119.64,119.9,5676.0,116.8153,117.0104,116.7372,116.9909,5676.0
2024-03-26 12:10:00,119.92,120.04,119.76,119.86,10014.0,117.0104,117.1275,116.8543,116.9519,10014.0
2024-03-26 12:15:00,119.82,119.82,119.67,119.67,4706.0,116.9129,116.9129,116.7665,116.7665,4706.0
2024-03-26 12:20:00,119.66,119.98,119.61,119.98,9953.0,116.7567,117.069,116.7079,117.069,9953.0
2024-03-26 12:25:00,119.95,120.11,119.82,119.92,13408.0,117.0397,117.1958,116.9129,117.0104,13408.0
2024-03-26 12:30:00,119.94,120.1,119.88,119.98,13737.0,117.0299,117.1861,116.9714,117.069,13737.0
2024-03-26 12:35:00,120.04,120.2,120.04,120.14,6392.0,117.1275,117.2836,117.1275,117.2251,6392.0
2024-03-26 12:40:00,120.14,120.19,119.9,119.92,7253.0,117.2251,117.2739,116.9909,117.0104,7253.0
2024-03-26 12:45:00,119.92,120.02,119.89,119.98,5321.0,117.0104,117.108,116.9812,117.069,5321.0
2024-03-26 12:50:00,119.94,120.01,119.72,119.92,19080.0,117.0299,117.0982,116.8153,117.0104,19080.0
2024-03-26 12:55:00,119.96,120.02,119.72,119.72,6018.0,117.0495,117.108,116.8153,116.8153,6018.0
2024-03-26 13:00:00,119.79,120.15,119.72,120.15,5445.0,116.8836,117.2348,116.8153,117.2348,5445.0
2024-03-26 13:05:00,120.18,120.41,120.14,120.4,10345.0,117.2641,117.4885,117.2251,117.4788,10345.0
2024-03-26 13:10:00,120.42,120.46,120.26,120.29,12345.0,117.4983,117.5373,117.3422,117.3714,12345.0
2024-03-26 13:15:00,120.25,120.5,120.23,120.5,6457.0,117.3324,117.5764,117.3129,117.5764,6457.0
2024-03-26 13:20:00,120.5,120.54,120.21,120.25,20540.0,117.5764,117.6154,117.2934,117.3324,20540.0
2024-03-26 13:25:00,120.25,120.45,120.25,120.45,2815.0,117.3324,117.5276,117.3324,117.5276,2815.0
2024-03-26 13:30:00,120.41,120.46,120.28,120.42,7960.0,117.4885,117.5373,117.3617,117.4983,7960.0
2024-03-26 13:35:00,120.39,120.49,120.14,120.18,6965.0,117.469,117.5666,117.2251,117.2641,6965.0
2024-03-26 13:40:00,120.14,120.26,120.05,120.13,4550.0,117.2251,117.3422,117.1373,117.2153,4550.0
2024-03-26 13:45:00,120.19,120.19,120.03,120.04,5401.0,117.2739,117.2739,117.1178,117.1275,5401.0
2024-03-26 13:50:00,120.02,120.28,120.0,120.25,13163.0,117.108,117.3617,117.0885,117.3324,13163.0
2024-03-26 13:55:00,120.19,120.2,120.09,120.14,3909.0,117.2739,117.2836,117.1763,117.2251,3909.0
2024-03-26 14:00:00,120.07,120.22,119.97,120.22,10431.0,117.1568,117.3031,117.0592,117.3031,10431.0
2024-03-26 14:05:00,120.23,120.27,120.09,120.09,10288.0,117.3129,117.3519,117.1763,117.1763,10288.0
2024-03-26 14:10:00,120.16,120.31,120.16,120.23,4492.0,117.2446,117.391,117.2446,117.3129,4492.0
2024-03-26 14:15:00,120.2,120.34,120.2,120.3,8071.0,117.2836,117.4202,117.2836,117.3812,8071.0
2024-03-26 14:20:00,120.33,120.34,120.24,120.28,12043.0,117.4105,117.4202,117.3227,117.3617,12043.0
2024-03-26 14:25:00,120.28,120.32,120.21,120.28,12378.0,117.3617,117.4007,117.2934,117.3617,12378.0
2024-03-26 14:30:00,120.25,120.32,120.21,120.25,7470.0,117.3324,117.4007,117.2934,117.3324,7470.0
2024-03-26 14:35:00,120.25,120.25,119.94,119.94,10692.0,117.3324,117.3324,117.0299,117.0299,10692.0
2024-03-26 14:40:00,119.86,120.08,119.77,120.03,7364.0,116.9519,117.1665,116.8641,117.1178,7364.0
2024-03-26 14:45:00,120.0,120.03,119.93,120.01,5387.0,117.0885,117.1178,117.0202,117.0982,5387.0
2024-03-26 14:50:00,120.01,120.08,119.91,120.08,5633.0,117.0982,117.1665,117.0007,117.1665,5633.0
2024-03-26 14:55:00,120.08,120.1,119.98,120.01,5391.0,117.1665,117.1861,117.069,117.0982,5391.0
2024-03-26 15:00:00,120.0,120.0,119.83,119.87,8389.0,117.0885,117.0885,116.9226,116.9616,8389.0
2024-03-26 15:05:00,119.83,119.9,119.82,119.82,7826.0,116.9226,116.9909,116.9129,116.9129,7826.0
2024-03-26 15:10:00,119.82,119.92,119.81,119.84,7208.0,116.9129,117.0104,116.9031,116.9324,7208.0
2024-03-26 15:15:00,119.86,119.86,119.77,119.8,9251.0,116.9519,116.9519,116.8641,116.8933,9251.0
2024-03-26 15:20:00,119.78,119.82,119.54,119.55,9307.0,116.8738,116.9129,116.6396,116.6494,9307.0
2024-03-26 15:25:00,119.56,119.62,119.43,119.43,15281.0,116.6592,116.7177,116.5323,116.5323,15281.0
2024-03-26 15:30:00,119.4,119.51,119.31,119.49,13253.0,116.503,116.6104,116.4152,116.5909,13253.0
2024-03-26 15:35:00,119.49,119.64,119.47,119.64,10915.0,116.5909,116.7372,116.5713,116.7372,10915.0
2024-03-26 15:40:00,119.64,119.69,119.37,119.43,24035.0,116.7372,116.786,116.4738,116.5323,24035.0
2024-03-26 15:45:00,119.41,119.43,119.06,119.09,34087.0,116.5128,116.5323,116.1713,116.2006,34087.0
2024-03-26 15:50:00,119.11,119.14,118.87,118.95,33711.0,116.2201,116.2494,115.9859,116.064,33711.0
2024-03-26 15:55:00,118.97,119.12,118.85,119.02,146074.0,116.0835,116.2298,115.9664,116.1323,146074.0
2024-03-27 09:30:00,119.65,120.86,119.64,120.83,47963.0,116.747,117.9276,116.7372,117.8983,47963.0
2024-03-27 09:35:00,120.95,121.47,120.4,121.34,35312.0,118.0154,118.5228,117.4788,118.396,35312.0
2024-03-27 09:40:00,121.39,121.39,120.86,121.07,17610.0,118.4448,118.4448,117.9276,118.1325,17610.0
2024-03-27 09:45:00,121.07,121.95,120.6,121.93,51501.0,118.1325,118.9912,117.6739,118.9717,51501.0
2024-03-27 09:50:00,121.92,122.75,121.8,122.19,61340.0,118.9619,119.7718,118.8448,119.2253,61340.0
2024-03-27 09:55:00,122.24,122.9,122.12,122.62,41234.0,119.2741,119.9181,119.157,119.6449,41234.0
2024-03-27 10:00:00,122.72,123.25,122.45,123.25,78271.0,119.7425,120.2596,119.479,120.2596,78271.0
2024-03-27 10:05:00,123.24,123.28,122.6,123.24,61946.0,120.2499,120.2889,119.6254,120.2499,61946.0
2024-03-27 10:10:00,123.28,123.84,123.0,123.41,63382.0,120.2889,120.8353,120.0157,120.4157,63382.0
2024-03-27 10:15:00,123.5,123.73,122.93,123.24,45067.0,120.5036,120.728,119.9474,120.2499,45067.0
2024-03-27 10:20:00,123.35,123.5,122.79,123.36,32002.0,120.3572,120.5036,119.8108,120.367,32002.0
2024-03-27 10:25:00,123.34,124.0,123.3,123.75,60088.0,120.3474,120.9914,120.3084,120.7475,60088.0
2024-03-27 10:30:00,123.81,124.79,123.8,124.79,64334.0,120.806,121.7623,120.7963,121.7623,64334.0
2024-03-27 10:35:00,124.82,124.92,124.49,124.72,33595.0,121.7915,121.8891,121.4695,121.694,33595.0
2024-03-27 10:40:00,124.74,124.89,124.37,124.37,24989.0,121.7135,121.8598,121.3525,121.3525,24989.0
2024-03-27 10:45:00,124.46,124.57,124.34,124.42,25985.0,121.4403,121.5476,121.3232,121.4012,25985.0
2024-03-27 10:50:00,124.51,124.79,124.04,124.78,17106.0,121.4891,121.7623,121.0305,121.7525,17106.0
2024-03-27 10:55:00,124.76,124.76,124.25,124.25,24456.0,121.733,121.733,121.2354,121.2354,24456.0
2024-03-27 11:00:00,124.25,124.5,124.1,124.38,48613.0,121.2354,121.4793,121.089,121.3622,48613.0
2024-03-27 11:05:00,124.42,124.96,124.32,124.72,29466.0,121.4012,121.9281,121.3037,121.694,29466.0
2024-03-27 11:10:00,124.75,124.83,124.24,124.42,34115.0,121.7232,121.8013,121.2256,121.4012,34115.0
2024-03-27 11:15:00,124.47,124.55,124.2,124.55,14950.0,121.45,121.5281,121.1866,121.5281,14950.0
2024-03-27 11:20:00,124.55,124.81,124.33,124.77,32691.0,121.5281,121.7818,121.3134,121.7428,32691.0
2024-03-27 11:25:00,124.77,125.38,124.76,125.33,58111.0,121.7428,122.338,121.733,122.2892,58111.0
2024-03-27 11:30:00,125.39,125.88,125.06,125.11,212472.0,122.3477,122.8258,122.0257,122.0745,212472.0
2024-03-27 11:35:00,125.13,125.8,125.07,125.73,39489.0,122.094,122.7478,122.0355,122.6795,39489.0
2024-03-27 11:40:00,125.81,126.66,125.69,126.59,74179.0,122.7575,123.5869,122.6404,123.5186,74179.0
2024-03-27 11:45:00,126.63,127.12,126.62,126.82,71088.0,123.5576,124.0357,123.5479,123.743,71088.0
2024-03-27 11:50:00,126.8,127.24,126.73,127.08,30464.0,123.7235,124.1528,123.6552,123.9967,30464.0
2024-03-27 11:55:00,127.14,127.39,126.9,127.17,33683.0,124.0552,124.2992,123.8211,124.0845,33683.0
2024-03-27 12:00:00,127.17,127.62,127.11,127.55,45171.0,124.0845,124.5236,124.026,124.4553,45171.0
2024-03-27 12:05:00,127.58,127.88,127.34,127.88,47537.0,124.4846,124.7773,124.2504,124.7773,47537.0
2024-03-27 12:10:00,127.85,128.07,127.4,127.4,40198.0,124.748,124.9627,124.3089,124.3089,40198.0
2024-03-27 12:15:00,127.32,127.59,126.93,127.52,32521.0,124.2309,124.4943,123.8503,124.426,32521.0
2024-03-27 12:20:00,127.46,127.94,127.39,127.92,16879.0,124.3675,124.8358,124.2992,124.8163,16879.0
2024-03-27 12:25:00,127.94,128.08,127.54,128.05,31804.0,124.8358,124.9724,124.4455,124.9432,31804.0
2024-03-27 12:30:00,128.05,128.68,127.89,128.65,46073.0,124.9432,125.5579,124.7871,125.5286,46073.0
2024-03-27 12:35:00,128.64,128.79,128.22,128.4,37136.0,125.5189,125.6652,125.109,125.2847,37136.0
2024-03-27 12:40:00,128.42,128.67,128.3,128.49,22817.0,125.3042,125.5481,125.1871,125.3725,22817.0
2024-03-27 12:45:00,128.48,128.48,128.19,128.36,23832.0,125.3627,125.3627,125.0798,125.2456,23832.0
2024-03-27 12:50:00,128.38,128.52,128.32,128.4,12399.0,125.2652,125.4018,125.2066,125.2847,12399.0
2024-03-27 12:55:00,128.4,128.7,128.26,128.37,35366.0,125.2847,125.5774,125.1481,125.2554,35366.0
2024-03-27 13:00:00,128.27,128.27,127.58,127.86,43516.0,125.1578,125.1578,124.4846,124.7578,43516.0
2024-03-27 13:05:00,127.85,128.13,127.83,127.92,13866.0,124.748,125.0212,124.7285,124.8163,13866.0
2024-03-27 13:10:00,127.93,128.3,127.87,128.15,12024.0,124.8261,125.1871,124.7675,125.0407,12024.0
2024-03-27 13:15:00,128.18,128.56,128.0,128.31,15440.0,125.07,125.4408,124.8944,125.1969,15440.0
2024-03-27 13:20:00,128.32,128.54,128.17,128.25,15770.0,125.2066,125.4213,125.0603,125.1383,15770.0
2024-03-27 13:25:00,128.25,128.64,128.24,128.61,14674.0,125.1383,125.5189,125.1286,125.4896,14674.0
2024-03-27 13:30:00,128.54,128.73,128.47,128.66,27576.0,125.4213,125.6067,125.353,125.5384,27576.0
2024-03-27 13:35:00,128.66,128.66,128.35,128.41,15311.0,125.5384,125.5384,125.2359,125.2944,15311.0
2024-03-27 13:40:00,128.37,128.39,128.05,128.39,19207.0,125.2554,125.2749,124.9432,125.2749,19207.0
2024-03-27 13:45:00,128.39,128.43,128.16,128.16,10437.0,125.2749,125.314,125.0505,125.0505,10437.0
2024-03-27 13:50:00,128.19,128.29,128.0,128.18,24480.0,125.0798,125.1773,124.8944,125.07,24480.0
2024-03-27 13:55:00,128.17,128.25,127.62,127.62,16483.0,125.0603,125.1383,124.5236,124.5236,16483.0
2024-03-27 14:00:00,127.61,128.38,127.61,127.94,22937.0,124.5138,125.2652,124.5138,124.8358,22937.0
2024-03-27 14:05:00,127.96,128.04,127.54,127.71,19573.0,124.8554,124.9334,124.4455,124.6114,19573.0
2024-03-27 14:10:00,127.68,128.05,127.67,127.86,20784.0,124.5821,124.9432,124.5724,124.7578,20784.0
2024-03-27 14:15:00,127.87,127.88,127.42,127.43,19594.0,124.7675,124.7773,124.3285,124.3382,19594.0
2024-03-27 14:20:00,127.44,127.74,127.34,127.74,14982.0,124.348,124.6407,124.2504,124.6407,14982.0
2024-03-27 14:25:00,127.72,128.26,127.71,127.99,20225.0,124.6212,125.1481,124.6114,124.8846,20225.0
2024-03-27 14:30:00,128.0,128.24,127.89,128.12,14084.0,124.8944,125.1286,124.7871,125.0115,14084.0
2024-03-27 14:35:00,128.09,128.09,127.75,127.8,18141.0,124.9822,124.9822,124.6504,124.6992,18141.0
2024-03-27 14:40:00,127.8,128.28,127.75,128.01,21221.0,124.6992,125.1676,124.6504,124.9041,21221.0
2024-03-27 14:45:00,127.97,128.26,127.97,128.24,9840.0,124.8651,125.1481,124.8651,125.1286,9840.0
2024-03-27 14:50:00,128.24,128.24,127.8,127.88,10406.0,125.1286,125.1286,124.6992,124.7773,10406.0
2024-03-27 14:55:00,127.91,127.97,127.79,127.88,12089.0,124.8066,124.8651,124.6895,124.7773,12089.0
2024-03-27 15:00:00,127.79,127.99,127.76,127.88,23984.0,124.6895,124.8846,124.6602,124.7773,23984.0
2024-03-27 15:05:00,127.84,128.51,127.84,128.51,23859.0,124.7383,125.392,124.7383,125.392,23859.0
2024-03-27 15:10:00,128.51,128.6,128.28,128.38,19260.0,125.392,125.4798,125.1676,125.2652,19260.0
2024-03-27 15:15:00,128.39,128.51,128.27,128.42,14317.0,125.2749,125.392,125.1578,125.3042,14317.0
2024-03-27 15:20:00,128.44,128.62,128.41,128.46,13837.0,125.3237,125.4993,125.2944,125.3432,13837.0
2024-03-27 15:25:00,128.45,128.66,128.4,128.6,16416.0,125.3335,125.5384,125.2847,125.4798,16416.0
2024-03-27 15:30:00,128.65,128.69,128.06,128.06,25542.0,125.5286,125.5676,124.9529,124.9529,25542.0
2024-03-27 15:35:00,128.05,128.44,127.97,128.44,29936.0,124.9432,125.3237,124.8651,125.3237,29936.0
2024-03-27 15:40:00,128.39,128.52,127.9,128.09,36547.0,125.2749,125.4018,124.7968,124.9822,36547.0
2024-03-27 15:45:00,128.07,128.42,127.94,128.34,39253.0,124.9627,125.3042,124.8358,125.2261,39253.0
2024-03-27 15:50:00,128.36,128.72,128.19,128.32,70136.0,125.2456,125.5969,125.0798,125.2066,70136.0
2024-03-27 15:55:00,128.31,129.02,128.27,128.8,187076.0,125.1969,125.8896,125.1578,125.675,187076.0
2024-03-28 09:30:00,128.98,131.0,128.79,130.9,82751.0,125.8506,127.8216,125.6652,127.724,82751.0
2024-03-28 09:35:00,130.83,131.68,130.61,131.21,60623.0,127.6557,128.4851,127.4411,128.0265,60623.0
2024-03-28 09:40:00,131.16,131.54,129.54,129.54,83432.0,127.9777,128.3485,126.397,126.397,83432.0
2024-03-28 09:45:00,129.5,130.44,129.09,129.12,50255.0,126.358,127.2752,125.9579,125.9872,50255.0
2024-03-28 09:50:00,129.0,129.14,128.12,128.28,42175.0,125.8701,126.0067,125.0115,125.1676,42175.0
2024-03-28 09:55:00,128.22,129.0,128.19,128.92,19460.0,125.109,125.8701,125.0798,125.7921,19460.0
2024-03-28 10:00:00,128.94,129.33,128.32,128.32,15851.0,125.8116,126.1921,125.2066,125.2066,15851.0
2024-03-28 10:05:00,128.33,128.62,128.2,128.21,10955.0,125.2164,125.4993,125.0895,125.0993,10955.0
2024-03-28 10:10:00,128.15,128.42,127.89,128.38,26371.0,125.0407,125.3042,124.7871,125.2652,26371.0
2024-03-28 10:15:00,128.5,128.5,127.34,127.48,41515.0,125.3823,125.3823,124.2504,124.387,41515.0
2024-03-28 10:20:00,127.49,128.08,127.27,127.58,24591.0,124.3968,124.9724,124.1821,124.4846,24591.0
2024-03-28 10:25:00,127.57,128.0,127.31,127.96,23386.0,124.4748,124.8944,124.2211,124.8554,23386.0
2024-03-28 10:30:00,127.99,128.76,127.99,128.48,25964.0,124.8846,125.6359,124.8846,125.3627,25964.0
2024-03-28 10:35:00,128.56,128.67,128.17,128.58,13434.0,125.4408,125.5481,125.0603,125.4603,13434.0
2024-03-28 10:40:00,128.71,129.59,128.71,129.38,13914.0,125.5872,126.4458,125.5872,126.2409,13914.0
2024-03-28 10:45:00,129.44,129.72,129.1,129.32,9610.0,126.2994,126.5727,125.9677,126.1824,9610.0
2024-03-28 10:50:00,129.39,129.84,129.3,129.68,12443.0,126.2507,126.6897,126.1628,126.5336,12443.0
2024-03-28 10:55:00,129.66,129.66,129.3,129.45,5843.0,126.5141,126.5141,126.1628,126.3092,5843.0
2024-03-28 11:00:00,129.37,129.47,129.0,129.18,26540.0,126.2311,126.3287,125.8701,126.0458,26540.0
2024-03-28 11:05:00,129.18,129.27,128.52,128.65,14942.0,126.0458,126.1336,125.4018,125.5286,14942.0
2024-03-28 11:10:00,128.72,129.0,128.46,128.94,7781.0,125.5969,125.8701,125.3432,125.8116,7781.0
2024-03-28 11:15:00,128.85,129.1,128.74,128.74,6768.0,125.7238,125.9677,125.6164,125.6164,6768.0
2024-03-28 11:20:00,128.91,129.33,128.91,129.21,4735.0,125.7823,126.1921,125.7823,126.075,4735.0
2024-03-28 11:25:00,129.16,129.38,129.14,129.17,5948.0,126.0262,126.2409,126.0067,126.036,5948.0
2024-03-28 11:30:00,129.09,129.15,128.98,129.11,5350.0,125.9579,126.0165,125.8506,125.9775,5350.0
2024-03-28 11:35:00,128.98,129.1,128.84,129.09,5791.0,125.8506,125.9677,125.714,125.9579,5791.0
2024-03-28 11:40:00,129.18,129.18,128.9,129.05,4381.0,126.0458,126.0458,125.7725,125.9189,4381.0
2024-03-28 11:45:00,129.05,129.38,128.99,129.31,15125.0,125.9189,126.2409,125.8604,126.1726,15125.0
2024-03-28 11:50:00,129.28,129.87,129.28,129.81,3240.0,126.1433,126.719,126.1433,126.6605,3240.0
2024-03-28 11:55:00,129.83,130.08,129.72,129.76,14713.0,126.68,126.9239,126.5727,126.6117,14713.0
2024-03-28 12:00:00,129.75,129.85,129.61,129.75,4663.0,126.6019,126.6995,126.4653,126.6019,4663.0
2024-03-28 12:05:00,129.73,129.94,129.66,129.94,5595.0,126.5824,126.7873,126.5141,126.7873,5595.0
2024-03-28 12:10:00,129.98,130.06,129.73,129.8,12894.0,126.8263,126.9044,126.5824,126.6507,12894.0
2024-03-28 12:15:00,129.76,130.01,129.7,129.89,8474.0,126.6117,126.8556,126.5531,126.7385,8474.0
2024-03-28 12:20:00,129.92,130.35,129.92,130.04,20423.0,126.7678,127.1874,126.7678,126.8849,20423.0
2024-03-28 12:25:00,130.04,130.19,130.02,130.04,7527.0,126.8849,127.0312,126.8654,126.8849,7527.0
2024-03-28 12:30:00,130.02,130.29,129.94,129.96,6500.0,126.8654,127.1288,126.7873,126.8068,6500.0
2024-03-28 12:35:00,129.93,130.0,129.84,130.0,7896.0,126.7776,126.8459,126.6897,126.8459,7896.0
2024-03-28 12:40:00,129.98,130.09,129.8,130.07,5201.0,126.8263,126.9337,126.6507,126.9142,5201.0
2024-03-28 12:45:00,130.03,130.08,129.71,129.72,7694.0,126.8751,126.9239,126.5629,126.5727,7694.0
2024-03-28 12:50:00,129.84,130.05,129.75,129.99,8663.0,126.6897,126.8946,126.6019,126.8361,8663.0
2024-03-28 12:55:00,129.97,130.02,129.77,129.94,4009.0,126.8166,126.8654,126.6214,126.7873,4009.0
2024-03-28 13:00:00,129.89,130.05,129.74,129.92,9145.0,126.7385,126.8946,126.5922,126.7678,9145.0
2024-03-28 13:05:00,129.92,130.06,129.78,130.01,6306.0,126.7678,126.9044,126.6312,126.8556,6306.0
2024-03-28 13:10:00,130.01,130.01,129.84,129.92,7677.0,126.8556,126.8556,126.6897,126.7678,7677.0
2024-03-28 13:15:00,129.97,130.01,129.59,129.79,16077.0,126.8166,126.8556,126.4458,126.641,16077.0
2024-03-28 13:20:00,129.8,129.86,129.72,129.86,7195.0,126.6507,126.7093,126.5727,126.7093,7195.0
2024-03-28 13:25:00,129.84,130.13,129.75,130.11,11450.0,126.6897,126.9727,126.6019,126.9532,11450.0
2024-03-28 13:30:00,130.08,130.13,129.78,129.78,12112.0,126.9239,126.9727,126.6312,126.6312,12112.0
2024-03-28 13:35:00,129.75,130.1,129.71,130.09,8688.0,126.6019,126.9434,126.5629,126.9337,8688.0
2024-03-28 13:40:00,130.04,130.59,129.98,130.56,13224.0,126.8849,127.4215,126.8263,127.3923,13224.0
2024-03-28 13:45:00,130.57,130.69,130.44,130.52,6924.0,127.402,127.5191,127.2752,127.3532,6924.0
2024-03-28 13:50:00,130.49,130.51,130.34,130.44,10921.0,127.324,127.3435,127.1776,127.2752,10921.0
2024-03-28 13:55:00,130.38,130.6,130.37,130.41,7576.0,127.2166,127.4313,127.2069,127.2459,7576.0
2024-03-28 14:00:00,130.47,130.59,130.34,130.59,10273.0,127.3045,127.4215,127.1776,127.4215,10273.0
2024-03-28 14:05:00,130.6,131.01,130.59,130.87,26952.0,127.4313,127.8314,127.4215,127.6947,26952.0
2024-03-28 14:10:00,130.86,131.42,130.8,131.19,26927.0,127.685,128.2314,127.6264,128.007,26927.0
2024-03-28 14:15:00,131.18,131.51,131.17,131.45,19554.0,127.9972,128.3192,127.9875,128.2607,19554.0
2024-03-28 14:20:00,131.49,131.68,131.44,131.65,21579.0,128.2997,128.4851,128.2509,128.4558,21579.0
2024-03-28 14:25:00,131.65,131.84,131.64,131.78,34196.0,128.4558,128.6412,128.4461,128.5827,34196.0
2024-03-28 14:30:00,131.74,131.78,131.5,131.53,23556.0,128.5436,128.5827,128.3095,128.3387,23556.0
2024-03-28 14:35:00,131.53,131.72,131.47,131.58,15131.0,128.3387,128.5241,128.2802,128.3875,15131.0
2024-03-28 14:40:00,131.58,131.7,131.23,131.43,19237.0,128.3875,128.5046,128.046,128.2412,19237.0
2024-03-28 14:45:00,131.46,131.57,131.3,131.39,16190.0,128.2704,128.3778,128.1143,128.2021,16190.0
2024-03-28 14:50:00,131.4,131.81,131.36,131.8,23030.0,128.2119,128.6119,128.1729,128.6022,23030.0
2024-03-28 14:55:00,131.8,131.99,131.75,131.83,45953.0,128.6022,128.7876,128.5534,128.6315,45953.0
2024-03-28 15:00:00,131.8,131.82,131.27,131.29,35548.0,128.6022,128.6217,128.085,128.1046,35548.0
2024-03-28 15:05:00,131.28,131.42,131.11,131.36,17597.0,128.0948,128.2314,127.9289,128.1729,17597.0
2024-03-28 15:10:00,131.45,131.52,131.19,131.41,18054.0,128.2607,128.329,128.007,128.2216,18054.0
2024-03-28 15:15:00,131.42,131.6,131.38,131.59,17234.0,128.2314,128.407,128.1924,128.3973,17234.0
2024-03-28 15:20:00,131.59,131.69,131.26,131.33,34192.0,128.3973,128.4949,128.0753,128.1436,34192.0
2024-03-28 15:25:00,131.35,131.39,131.22,131.22,29868.0,128.1631,128.2021,128.0363,128.0363,29868.0
2024-03-28 15:30:00,131.22,131.28,130.61,130.98,36091.0,128.0363,128.0948,127.4411,127.8021,36091.0
2024-03-28 15:35:00,130.98,130.98,130.61,130.7,30018.0,127.8021,127.8021,127.4411,127.5289,30018.0
2024-03-28 15:40:00,130.7,130.93,130.66,130.91,28506.0,127.5289,127.7533,127.4898,127.7338,28506.0
2024-03-28 15:45:00,130.9,130.9,130.63,130.77,42725.0,127.724,127.724,127.4606,127.5972,42725.0
2024-03-28 15:50:00,130.8,132.06,130.8,131.7,203466.0,127.6264,128.8559,127.6264,128.5046,203466.0
2024-03-28 15:55:00,131.67,132.42,131.56,131.73,431940.0,128.4753,129.2071,128.368,128.5339,431940.0
2024-04-01 09:30:00,132.0,132.8,130.74,131.19,52857.0,128.7973,129.5779,127.5679,128.007,52857.0
2024-04-01 09:35:00,131.21,131.21,129.29,130.54,48187.0,128.0265,128.0265,126.1531,127.3728,48187.0
2024-04-01 09:40:00,130.36,131.38,130.35,130.81,15796.0,127.1971,128.1924,127.1874,127.6362,15796.0
2024-04-01 09:45:00,131.0,131.03,129.78,130.09,10226.0,127.8216,127.8509,126.6312,126.9337,10226.0
2024-04-01 09:50:00,130.09,130.09,129.18,129.55,41293.0,126.9337,126.9337,126.0458,126.4068,41293.0
2024-04-01 09:55:00,129.59,129.66,129.07,129.23,45206.0,126.4458,126.5141,125.9384,126.0945,45206.0
2024-04-01 10:00:00,129.09,129.3,128.16,128.5,49010.0,125.9579,126.1628,125.0505,125.3823,49010.0
2024-04-01 10:05:00,128.69,129.07,128.31,128.82,32006.0,125.5676,125.9384,125.1969,125.6945,32006.0
2024-04-01 10:10:00,128.69,128.72,128.07,128.14,15034.0,125.5676,125.5969,124.9627,125.031,15034.0
2024-04-01 10:15:00,128.1,128.1,126.88,127.3,47948.0,124.992,124.992,123.8016,124.2114,47948.0
2024-04-01 10:20:00,127.29,128.22,127.1,128.09,22100.0,124.2016,125.109,124.0162,124.9822,22100.0
2024-04-01 10:25:00,128.18,128.23,126.95,127.01,36443.0,125.07,125.1188,123.8699,123.9284,36443.0
2024-04-01 10:30:00,127.05,127.7,126.99,127.7,23299.0,123.9674,124.6017,123.9089,124.6017,23299.0
2024-04-01 10:35:00,127.7,128.33,127.69,128.33,32382.0,124.6017,125.2164,124.5919,125.2164,32382.0
2024-04-01 10:40:00,128.33,128.39,127.69,127.81,20225.0,125.2164,125.2749,124.5919,124.709,20225.0
2024-04-01 10:45:00,127.89,127.98,127.51,127.75,11099.0,124.7871,124.8749,124.4163,124.6504,11099.0
2024-04-01 10:50:00,127.87,128.16,127.7,128.15,6157.0,124.7675,125.0505,124.6017,125.0407,6157.0
2024-04-01 10:55:00,128.19,128.54,127.97,128.53,10888.0,125.0798,125.4213,124.8651,125.4115,10888.0
2024-04-01 11:00:00,128.38,128.51,128.07,128.21,9853.0,125.2652,125.392,124.9627,125.0993,9853.0
2024-04-01 11:05:00,128.2,128.22,127.99,128.01,4292.0,125.0895,125.109,124.8846,124.9041,4292.0
2024-04-01 11:10:00,127.94,128.35,127.94,128.35,6344.0,124.8358,125.2359,124.8358,125.2359,6344.0
2024-04-01 11:15:00,128.34,128.4,128.01,128.12,7148.0,125.2261,125.2847,124.9041,125.0115,7148.0
2024-04-01 11:20:00,128.16,128.34,128.1,128.27,4934.0,125.0505,125.2261,124.992,125.1578,4934.0
2024-04-01 11:25:00,128.36,128.65,128.23,128.59,6129.0,125.2456,125.5286,125.1188,125.4701,6129.0
2024-04-01 11:30:00,128.58,128.62,128.4,128.4,5592.0,125.4603,125.4993,125.2847,125.2847,5592.0
2024-04-01 11:35:00,128.43,128.46,128.12,128.26,13850.0,125.314,125.3432,125.0115,125.1481,13850.0
2024-04-01 11:40:00,128.24,128.28,128.03,128.23,5749.0,125.1286,125.1676,124.9237,125.1188,5749.0
2024-04-01 11:45:00,128.17,128.33,128.01,128.12,15736.0,125.0603,125.2164,124.9041,125.0115,15736.0
2024-04-01 11:50:00,128.04,128.26,128.0,128.1,8184.0,124.9334,125.1481,124.8944,124.992,8184.0
2024-04-01 11:55:00,128.04,128.26,128.01,128.06,15661.0,124.9334,125.1481,124.9041,124.9529,15661.0
2024-04-01 12:00:00,128.02,128.02,127.6,127.91,13141.0,124.9139,124.9139,124.5041,124.8066,13141.0
2024-04-01 12:05:00,127.95,128.0,127.65,127.82,24633.0,124.8456,124.8944,124.5529,124.7188,24633.0
2024-04-01 12:10:00,127.85,128.09,127.77,128.04,9742.0,124.748,124.9822,124.67,124.9334,9742.0
2024-04-01 12:15:00,128.05,128.09,127.86,127.88,7320.0,124.9432,124.9822,124.7578,124.7773,7320.0
2024-04-01 12:20:00,127.99,128.15,127.99,128.15,4499.0,124.8846,125.0407,124.8846,125.0407,4499.0
2024-04-01 12:25:00,128.14,128.49,128.03,128.31,6785.0,125.031,125.3725,124.9237,125.1969,6785.0
2024-04-01 12:30:00,128.3,128.38,128.12,128.12,6087.0,125.1871,125.2652,125.0115,125.0115,6087.0
2024-04-01 12:35:00,128.12,128.36,128.11,128.28,10945.0,125.0115,125.2456,125.0017,125.1676,10945.0
2024-04-01 12:40:00,128.28,128.41,128.17,128.4,5989.0,125.1676,125.2944,125.0603,125.2847,5989.0
2024-04-01 12:45:00,128.42,128.61,128.33,128.34,14906.0,125.3042,125.4896,125.2164,125.2261,14906.0
2024-04-01 12:50:00,128.4,128.46,128.21,128.28,13217.0,125.2847,125.3432,125.0993,125.1676,13217.0
2024-04-01 12:55:00,128.27,128.33,128.06,128.13,31880.0,125.1578,125.2164,124.9529,125.0212,31880.0
2024-04-01 13:00:00,128.11,128.18,127.77,127.8,9328.0,125.0017,125.07,124.67,124.6992,9328.0
2024-04-01 13:05:00,127.81,127.99,127.68,127.77,11534.0,124.709,124.8846,124.5821,124.67,11534.0
2024-04-01 13:10:00,127.7,127.8,127.46,127.75,9125.0,124.6017,124.6992,124.3675,124.6504,9125.0
2024-04-01 13:15:00,127.94,127.98,127.6,127.67,3600.0,124.8358,124.8749,124.5041,124.5724,3600.0
2024-04-01 13:20:00,127.53,127.56,127.4,127.46,7362.0,124.4358,124.4651,124.3089,124.3675,7362.0
2024-04-01 13:25:00,127.37,127.62,127.37,127.49,7462.0,124.2797,124.5236,124.2797,124.3968,7462.0
2024-04-01 13:30:00,127.48,127.57,127.4,127.43,4281.0,124.387,124.4748,124.3089,124.3382,4281.0
2024-04-01 13:35:00,127.4,127.59,127.4,127.52,3994.0,124.3089,124.4943,124.3089,124.426,3994.0
2024-04-01 13:40:00,127.49,128.11,127.49,127.91,7601.0,124.3968,125.0017,124.3968,124.8066,7601.0
2024-04-01 13:45:00,127.9,128.11,127.9,128.07,3587.0,124.7968,125.0017,124.7968,124.9627,3587.0
2024-04-01 13:50:00,128.02,128.16,128.0,128.16,5656.0,124.9139,125.0505,124.8944,125.0505,5656.0
2024-04-01 13:55:00,128.17,128.34,128.16,128.34,6542.0,125.0603,125.2261,125.0505,125.2261,6542.0
2024-04-01 14:00:00,128.28,128.38,128.23,128.28,5557.0,125.1676,125.2652,125.1188,125.1676,5557.0
2024-04-01 14:05:00,128.31,128.51,128.25,128.51,8328.0,125.1969,125.392,125.1383,125.392,8328.0
2024-04-01 14:10:00,128.5,128.62,128.44,128.48,5939.0,125.3823,125.4993,125.3237,125.3627,5939.0
2024-04-01 14:15:00,128.52,128.73,128.52,128.73,10052.0,125.4018,125.6067,125.4018,125.6067,10052.0
2024-04-01 14:20:00,128.78,128.9,128.71,128.9,8948.0,125.6555,125.7725,125.5872,125.7725,8948.0
2024-04-01 14:25:00,128.98,129.11,128.74,128.78,10697.0,125.8506,125.9775,125.6164,125.6555,10697.0
2024-04-01 14:30:00,128.83,128.91,128.73,128.81,5719.0,125.7042,125.7823,125.6067,125.6847,5719.0
2024-04-01 14:35:00,128.84,128.91,128.8,128.84,3879.0,125.714,125.7823,125.675,125.714,3879.0
2024-04-01 14:40:00,128.91,128.95,128.64,128.71,6555.0,125.7823,125.8213,125.5189,125.5872,6555.0
2024-04-01 14:45:00,128.66,128.78,128.63,128.69,7039.0,125.5384,125.6555,125.5091,125.5676,7039.0
2024-04-01 14:50:00,128.74,128.8,128.7,128.79,4974.0,125.6164,125.675,125.5774,125.6652,4974.0
2024-04-01 14:55:00,128.82,128.92,128.63,128.7,7239.0,125.6945,125.7921,125.5091,125.5774,7239.0
2024-04-01 15:00:00,128.69,128.81,128.54,128.71,8599.0,125.5676,125.6847,125.4213,125.5872,8599.0
2024-04-01 15:05:00,128.69,128.92,128.68,128.89,6510.0,125.5676,125.7921,125.5579,125.7628,6510.0
2024-04-01 15:10:00,128.85,129.07,128.84,129.06,6773.0,125.7238,125.9384,125.714,125.9287,6773.0
2024-04-01 15:15:00,129.09,129.24,129.02,129.13,7041.0,125.9579,126.1043,125.8896,125.997,7041.0
2024-04-01 15:20:00,129.12,129.16,128.74,128.75,17485.0,125.9872,126.0262,125.6164,125.6262,17485.0
2024-04-01 15:25:00,128.74,129.05,128.6,129.05,8294.0,125.6164,125.9189,125.4798,125.9189,8294.0
2024-04-01 15:30:00,129.04,129.07,128.86,128.93,9048.0,125.9091,125.9384,125.7335,125.8018,9048.0
2024-04-01 15:35:00,128.89,129.32,128.88,129.32,10427.0,125.7628,126.1824,125.753,126.1824,10427.0
2024-04-01 15:40:00,129.31,129.51,129.28,129.46,12573.0,126.1726,126.3677,126.1433,126.319,12573.0
2024-04-01 15:45:00,129.42,129.48,129.22,129.22,16690.0,126.2799,126.3385,126.0848,126.0848,16690.0
2024-04-01 15:50:00,129.22,129.32,129.05,129.26,42117.0,126.0848,126.1824,125.9189,126.1238,42117.0
2024-04-01 15:55:00,129.28,129.6,129.12,129.14,87505.0,126.1433,126.4556,125.9872,126.0067,87505.0
2024-04-02 09:30:00,127.05,127.79,125.6,125.61,62211.0,123.9674,124.6895,122.5526,122.5624,62211.0
2024-04-02 09:35:00,125.72,126.96,124.9,126.96,67353.0,122.6697,123.8796,121.8696,123.8796,67353.0
2024-04-02 09:40:00,127.13,127.58,126.66,127.5,30865.0,124.0455,124.4846,123.5869,124.4065,30865.0
2024-04-02 09:45:00,127.48,127.53,126.36,126.36,28414.0,124.387,124.4358,123.2942,123.2942,28414.0
2024-04-02 09:50:00,126.31,126.68,125.51,126.39,62337.0,123.2454,123.6064,122.4648,123.3234,62337.0
2024-04-02 09:55:00,126.48,126.72,125.55,126.34,50875.0,123.4113,123.6454,122.5038,123.2747,50875.0
2024-04-02 10:00:00,126.35,127.32,125.61,127.18,66661.0,123.2844,124.2309,122.5624,124.0943,66661.0
2024-04-02 10:05:00,127.22,127.71,127.0,127.49,26090.0,124.1333,124.6114,123.9186,124.3968,26090.0
2024-04-02 10:10:00,127.38,127.38,126.75,126.92,19429.0,124.2894,124.2894,123.6747,123.8406,19429.0
2024-04-02 10:15:00,127.09,127.45,127.09,127.4,13824.0,124.0065,124.3577,124.0065,124.3089,13824.0
2024-04-02 10:20:00,127.36,127.71,127.21,127.43,12729.0,124.2699,124.6114,124.1236,124.3382,12729.0
2024-04-02 10:25:00,127.42,127.43,126.81,126.9,10538.0,124.3285,124.3382,123.7333,123.8211,10538.0
2024-04-02 10:30:00,126.7,126.82,126.2,126.4,10128.0,123.6259,123.743,123.1381,123.3332,10128.0
2024-04-02 10:35:00,126.35,126.41,125.7,125.75,15821.0,123.2844,123.343,122.6502,122.699,15821.0
2024-04-02 10:40:00,125.81,126.2,125.64,125.89,121779.0,122.7575,123.1381,122.5916,122.8356,121779.0
2024-04-02 10:45:00,125.9,126.06,125.66,125.82,8325.0,122.8453,123.0015,122.6112,122.7673,8325.0
2024-04-02 10:50:00,125.82,126.51,125.71,126.05,12967.0,122.7673,123.4405,122.6599,122.9917,12967.0
2024-04-02 10:55:00,126.12,126.27,125.9,125.9,6576.0,123.06,123.2064,122.8453,122.8453,6576.0
2024-04-02 11:00:00,125.93,126.09,125.71,125.91,14454.0,122.8746,123.0307,122.6599,122.8551,14454.0
2024-04-02 11:05:00,125.82,125.98,125.67,125.94,12752.0,122.7673,122.9234,122.6209,122.8844,12752.0
2024-04-02 11:10:00,125.85,126.1,125.77,126.01,12644.0,122.7965,123.0405,122.7185,122.9527,12644.0
2024-04-02 11:15:00,125.95,126.28,125.88,126.18,18875.0,122.8941,123.2161,122.8258,123.1185,18875.0
2024-04-02 11:20:00,126.15,126.6,126.15,126.56,7517.0,123.0893,123.5284,123.0893,123.4893,7517.0
2024-04-02 11:25:00,126.56,126.62,126.09,126.19,8766.0,123.4893,123.5479,123.0307,123.1283,8766.0
2024-04-02 11:30:00,126.23,126.25,125.83,125.86,7453.0,123.1673,123.1868,122.777,122.8063,7453.0
2024-04-02 11:35:00,125.97,126.19,125.96,126.19,4516.0,122.9136,123.1283,122.9039,123.1283,4516.0
2024-04-02 11:40:00,126.17,126.38,126.17,126.35,3977.0,123.1088,123.3137,123.1088,123.2844,3977.0
2024-04-02 11:45:00,126.43,126.52,126.13,126.24,7028.0,123.3625,123.4503,123.0698,123.1771,7028.0
2024-04-02 11:50:00,126.25,126.48,126.19,126.48,6225.0,123.1868,123.4113,123.1283,123.4113,6225.0
2024-04-02 11:55:00,126.5,126.74,126.37,126.42,22176.0,123.4308,123.665,123.3039,123.3527,22176.0
2024-04-02 12:00:00,126.38,126.65,126.32,126.32,6719.0,123.3137,123.5771,123.2551,123.2551,6719.0
2024-04-02 12:05:00,126.3,126.34,126.09,126.14,13346.0,123.2356,123.2747,123.0307,123.0795,13346.0
2024-04-02 12:10:00,126.18,126.27,125.85,125.9,25340.0,123.1185,123.2064,122.7965,122.8453,25340.0
2024-04-02 12:15:00,125.93,125.93,125.67,125.72,22145.0,122.8746,122.8746,122.6209,122.6697,22145.0
2024-04-02 12:20:00,125.72,125.94,125.66,125.79,15106.0,122.6697,122.8844,122.6112,122.738,15106.0
2024-04-02 12:25:00,125.8,125.87,125.65,125.82,11429.0,122.7478,122.8161,122.6014,122.7673,11429.0
2024-04-02 12:30:00,125.83,125.84,125.62,125.68,6813.0,122.777,122.7868,122.5721,122.6307,6813.0
2024-04-02 12:35:00,125.66,125.83,125.55,125.83,7843.0,122.6112,122.777,122.5038,122.777,7843.0
2024-04-02 12:40:00,125.76,126.06,125.76,126.05,3256.0,122.7087,123.0015,122.7087,122.9917,3256.0
2024-04-02 12:45:00,126.11,126.42,126.11,126.39,6213.0,123.0502,123.3527,123.0502,123.3234,6213.0
2024-04-02 12:50:00,126.33,126.58,126.27,126.55,4672.0,123.2649,123.5088,123.2064,123.4796,4672.0
2024-04-02 12:55:00,126.58,126.66,126.38,126.66,9824.0,123.5088,123.5869,123.3137,123.5869,9824.0
2024-04-02 13:00:00,126.66,126.66,126.39,126.41,3207.0,123.5869,123.5869,123.3234,123.343,3207.0
2024-04-02 13:05:00,126.36,126.49,126.27,126.35,5152.0,123.2942,123.421,123.2064,123.2844,5152.0
2024-04-02 13:10:00,126.42,126.46,126.25,126.41,3736.0,123.3527,123.3917,123.1868,123.343,3736.0
2024-04-02 13:15:00,126.45,126.5,126.24,126.24,7397.0,123.382,123.4308,123.1771,123.1771,7397.0
2024-04-02 13:20:00,126.17,126.41,126.16,126.35,4747.0,123.1088,123.343,123.099,123.2844,4747.0
2024-04-02 13:25:00,126.36,126.41,126.26,126.34,3297.0,123.2942,123.343,123.1966,123.2747,3297.0
2024-04-02 13:30:00,126.38,126.38,126.22,126.31,5544.0,123.3137,123.3137,123.1576,123.2454,5544.0
2024-04-02 13:35:00,126.36,126.43,126.2,126.22,3185.0,123.2942,123.3625,123.1381,123.1576,3185.0
2024-04-02 13:40:00,126.32,126.71,126.28,126.71,6367.0,123.2551,123.6357,123.2161,123.6357,6367.0
2024-04-02 13:45:00,126.78,126.9,126.71,126.9,7643.0,123.704,123.8211,123.6357,123.8211,7643.0
2024-04-02 13:50:00,126.92,127.07,126.92,126.96,3354.0,123.8406,123.9869,123.8406,123.8796,3354.0
2024-04-02 13:55:00,126.98,127.19,126.95,127.1,4549.0,123.8991,124.104,123.8699,124.0162,4549.0
2024-04-02 14:00:00,127.13,127.13,126.87,126.94,6554.0,124.0455,124.0455,123.7918,123.8601,6554.0
2024-04-02 14:05:00,127.0,127.2,126.91,127.14,7526.0,123.9186,124.1138,123.8308,124.0552,7526.0
2024-04-02 14:10:00,127.12,127.21,126.93,126.94,16143.0,124.0357,124.1236,123.8503,123.8601,16143.0
2024-04-02 14:15:00,127.0,127.11,126.91,126.92,4594.0,123.9186,124.026,123.8308,123.8406,4594.0
2024-04-02 14:20:00,126.98,127.0,126.73,126.93,18164.0,123.8991,123.9186,123.6552,123.8503,18164.0
2024-04-02 14:25:00,126.98,127.08,126.94,127.05,4642.0,123.8991,123.9967,123.8601,123.9674,4642.0
2024-04-02 14:30:00,127.0,127.01,126.87,126.91,10271.0,123.9186,123.9284,123.7918,123.8308,10271.0
2024-04-02 14:35:00,126.93,127.23,126.89,127.23,7152.0,123.8503,124.1431,123.8113,124.1431,7152.0
2024-04-02 14:40:00,127.2,127.38,127.06,127.24,32735.0,124.1138,124.2894,123.9772,124.1528,32735.0
2024-04-02 14:45:00,127.23,127.38,127.05,127.3,10782.0,124.1431,124.2894,123.9674,124.2114,10782.0
2024-04-02 14:50:00,127.3,127.36,127.18,127.18,5643.0,124.2114,124.2699,124.0943,124.0943,5643.0
2024-04-02 14:55:00,127.26,127.33,127.04,127.21,6090.0,124.1723,124.2406,123.9577,124.1236,6090.0
2024-04-02 15:00:00,127.22,127.35,127.11,127.24,6408.0,124.1333,124.2602,124.026,124.1528,6408.0
2024-04-02 15:05:00,127.29,127.44,127.21,127.31,5997.0,124.2016,124.348,124.1236,124.2211,5997.0
2024-04-02 15:10:00,127.32,127.5,127.31,127.49,11239.0,124.2309,124.4065,124.2211,124.3968,11239.0
2024-04-02 15:15:00,127.5,127.78,127.3,127.3,19300.0,124.4065,124.6797,124.2114,124.2114,19300.0
2024-04-02 15:20:00,127.28,127.43,127.19,127.2,12939.0,124.1919,124.3382,124.104,124.1138,12939.0
2024-04-02 15:25:00,127.2,127.4,127.1,127.4,6558.0,124.1138,124.3089,124.0162,124.3089,6558.0
2024-04-02 15:30:00,127.39,127.39,126.97,127.0,21103.0,124.2992,124.2992,123.8894,123.9186,21103.0
2024-04-02 15:35:00,127.01,127.32,127.0,127.18,20710.0,123.9284,124.2309,123.9186,124.0943,20710.0
2024-04-02 15:40:00,127.14,127.19,126.73,126.73,12374.0,124.0552,124.104,123.6552,123.6552,12374.0
2024-04-02 15:45:00,126.73,126.73,126.37,126.53,40478.0,123.6552,123.6552,123.3039,123.46,40478.0
2024-04-02 15:50:00,126.51,126.69,126.41,126.56,34361.0,123.4405,123.6162,123.343,123.4893,34361.0
2024-04-02 15:55:00,126.59,126.68,126.41,126.48,105626.0,123.5186,123.6064,123.343,123.4113,105626.0
2024-04-03 09:30:00,127.29,128.14,126.96,126.96,34780.0,124.2016,125.031,123.8796,123.8796,34780.0
2024-04-03 09:35:00,127.11,127.65,126.48,127.01,7797.0,124.026,124.5529,123.4113,123.9284,7797.0
2024-04-03 09:40:00,127.06,127.09,126.53,126.72,15616.0,123.9772,124.0065,123.46,123.6454,15616.0
2024-04-03 09:45:00,126.86,126.87,125.4,125.66,25419.0,123.782,123.7918,122.3575,122.6112,25419.0
2024-04-03 09:50:00,125.56,125.89,125.47,125.84,14639.0,122.5136,122.8356,122.4258,122.7868,14639.0
2024-04-03 09:55:00,126.0,126.0,125.56,125.95,9660.0,122.9429,122.9429,122.5136,122.8941,9660.0
2024-04-03 10:00:00,126.0,127.55,125.82,127.09,48781.0,122.9429,124.4553,122.7673,124.0065,48781.0
2024-04-03 10:05:00,126.99,127.01,126.24,126.24,3220.0,123.9089,123.9284,123.1771,123.1771,3220.0
2024-04-03 10:10:00,126.2,126.33,125.83,126.32,5984.0,123.1381,123.2649,122.777,123.2551,5984.0
2024-04-03 10:15:00,126.32,126.38,125.68,126.09,5223.0,123.2551,123.3137,122.6307,123.0307,5223.0
2024-04-03 10:20:00,126.15,126.42,126.04,126.09,5724.0,123.0893,123.3527,122.9819,123.0307,5724.0
2024-04-03 10:25:00,126.1,126.77,125.97,126.53,8856.0,123.0405,123.6942,122.9136,123.46,8856.0
2024-04-03 10:30:00,126.54,127.09,126.53,126.59,12277.0,123.4698,124.0065,123.46,123.5186,12277.0
2024-04-03 10:35:00,126.49,126.9,126.49,126.9,9045.0,123.421,123.8211,123.421,123.8211,9045.0
2024-04-03 10:40:00,126.89,127.31,126.86,127.02,15026.0,123.8113,124.2211,123.782,123.9382,15026.0
2024-04-03 10:45:00,127.02,127.58,127.0,127.3,18254.0,123.9382,124.4846,123.9186,124.2114,18254.0
2024-04-03 10:50:00,127.33,127.82,127.3,127.66,11306.0,124.2406,124.7188,124.2114,124.5626,11306.0
2024-04-03 10:55:00,127.66,128.11,127.66,127.89,26962.0,124.5626,125.0017,124.5626,124.7871,26962.0
2024-04-03 11:00:00,127.85,127.86,127.41,127.41,10836.0,124.748,124.7578,124.3187,124.3187,10836.0
2024-04-03 11:05:00,127.33,127.48,127.22,127.36,5098.0,124.2406,124.387,124.1333,124.2699,5098.0
2024-04-03 11:10:00,127.37,127.47,127.21,127.3,2833.0,124.2797,124.3772,124.1236,124.2114,2833.0
2024-04-03 11:15:00,127.27,127.5,127.1,127.44,2418.0,124.1821,124.4065,124.0162,124.348,2418.0
2024-04-03 11:20:00,127.53,127.6,127.38,127.38,4161.0,124.4358,124.5041,124.2894,124.2894,4161.0
2024-04-03 11:25:00,127.48,127.77,127.46,127.68,4750.0,124.387,124.67,124.3675,124.5821,4750.0
2024-04-03 11:30:00,127.63,127.65,127.46,127.53,2895.0,124.5334,124.5529,124.3675,124.4358,2895.0
2024-04-03 11:35:00,127.44,127.67,127.42,127.45,4837.0,124.348,124.5724,124.3285,124.3577,4837.0
2024-04-03 11:40:00,127.44,127.58,127.32,127.58,9912.0,124.348,124.4846,124.2309,124.4846,9912.0
2024-04-03 11:45:00,127.46,127.73,127.46,127.5,5979.0,124.3675,124.6309,124.3675,124.4065,5979.0
2024-04-03 11:50:00,127.5,128.0,127.5,128.0,13185.0,124.4065,124.8944,124.4065,124.8944,13185.0
2024-04-03 11:55:00,127.99,128.01,127.78,127.98,10447.0,124.8846,124.9041,124.6797,124.8749,10447.0
2024-04-03 12:00:00,127.93,128.0,127.77,127.87,4959.0,124.8261,124.8944,124.67,124.7675,4959.0
2024-04-03 12:05:00,127.95,128.11,127.91,128.03,9675.0,124.8456,125.0017,124.8066,124.9237,9675.0
2024-04-03 12:10:00,128.15,128.59,128.15,128.52,9874.0,125.0407,125.4701,125.0407,125.4018,9874.0
2024-04-03 12:15:00,128.46,128.57,128.17,128.23,14333.0,125.3432,125.4506,125.0603,125.1188,14333.0
2024-04-03 12:20:00,128.17,128.44,128.02,128.29,6893.0,125.0603,125.3237,124.9139,125.1773,6893.0
2024-04-03 12:25:00,128.22,128.48,128.03,128.47,4827.0,125.109,125.3627,124.9237,125.353,4827.0
2024-04-03 12:30:00,128.57,128.88,128.51,128.69,9253.0,125.4506,125.753,125.392,125.5676,9253.0
2024-04-03 12:35:00,128.64,128.64,128.28,128.36,8553.0,125.5189,125.5189,125.1676,125.2456,8553.0
2024-04-03 12:40:00,128.48,129.08,128.48,128.93,6339.0,125.3627,125.9482,125.3627,125.8018,6339.0
2024-04-03 12:45:00,128.87,128.95,128.75,128.77,2785.0,125.7433,125.8213,125.6262,125.6457,2785.0
2024-04-03 12:50:00,128.81,128.86,128.52,128.52,6072.0,125.6847,125.7335,125.4018,125.4018,6072.0
2024-04-03 12:55:00,128.44,128.76,128.43,128.43,6044.0,125.3237,125.6359,125.314,125.314,6044.0
2024-04-03 13:00:00,128.58,128.65,128.41,128.58,5096.0,125.4603,125.5286,125.2944,125.4603,5096.0
2024-04-03 13:05:00,128.59,128.85,128.59,128.85,14586.0,125.4701,125.7238,125.4701,125.7238,14586.0
2024-04-03 13:10:00,128.85,129.25,128.79,129.15,21354.0,125.7238,126.1141,125.6652,126.0165,21354.0
2024-04-03 13:15:00,129.07,129.16,128.94,129.15,8722.0,125.9384,126.0262,125.8116,126.0165,8722.0
2024-04-03 13:20:00,129.15,129.91,129.15,129.73,39541.0,126.0165,126.758,126.0165,126.5824,39541.0
2024-04-03 13:25:00,129.77,129.99,129.72,129.83,23749.0,126.6214,126.8361,126.5727,126.68,23749.0
2024-04-03 13:30:00,129.79,129.95,129.73,129.8,11199.0,126.641,126.7971,126.5824,126.6507,11199.0
2024-04-03 13:35:00,129.88,129.95,129.72,129.77,11906.0,126.7288,126.7971,126.5727,126.6214,11906.0
2024-04-03 13:40:00,129.81,129.81,129.6,129.66,11662.0,126.6605,126.6605,126.4556,126.5141,11662.0
2024-04-03 13:45:00,129.63,129.8,129.58,129.61,20631.0,126.4848,126.6507,126.436,126.4653,20631.0
2024-04-03 13:50:00,129.65,129.75,129.61,129.62,10565.0,126.5043,126.6019,126.4653,126.4751,10565.0
2024-04-03 13:55:00,129.59,129.66,128.99,129.08,4168.0,126.4458,126.5141,125.8604,125.9482,4168.0
2024-04-03 14:00:00,129.05,129.13,128.91,128.91,12883.0,125.9189,125.997,125.7823,125.7823,12883.0
2024-04-03 14:05:00,128.91,128.91,128.66,128.85,5119.0,125.7823,125.7823,125.5384,125.7238,5119.0
2024-04-03 14:10:00,128.82,128.93,128.8,128.91,3174.0,125.6945,125.8018,125.675,125.7823,3174.0
2024-04-03 14:15:00,128.96,129.03,128.86,128.86,21542.0,125.8311,125.8994,125.7335,125.7335,21542.0
2024-04-03 14:20:00,128.84,129.05,128.84,129.05,3221.0,125.714,125.9189,125.714,125.9189,3221.0
2024-04-03 14:25:00,129.0,129.05,128.97,129.01,2175.0,125.8701,125.9189,125.8408,125.8799,2175.0
2024-04-03 14:30:00,128.97,129.02,128.77,129.02,6742.0,125.8408,125.8896,125.6457,125.8896,6742.0
2024-04-03 14:35:00,128.97,129.03,128.88,129.03,6876.0,125.8408,125.8994,125.753,125.8994,6876.0
2024-04-03 14:40:00,129.0,129.24,128.99,129.1,19944.0,125.8701,126.1043,125.8604,125.9677,19944.0
2024-04-03 14:45:00,129.1,129.1,128.88,128.94,10591.0,125.9677,125.9677,125.753,125.8116,10591.0
2024-04-03 14:50:00,128.96,128.99,128.8,128.82,7961.0,125.8311,125.8604,125.675,125.6945,7961.0
2024-04-03 14:55:00,128.77,128.81,128.48,128.75,11033.0,125.6457,125.6847,125.3627,125.6262,11033.0
2024-04-03 15:00:00,128.72,128.94,128.6,128.82,5700.0,125.5969,125.8116,125.4798,125.6945,5700.0
2024-04-03 15:05:00,128.87,128.87,128.52,128.54,17404.0,125.7433,125.7433,125.4018,125.4213,17404.0
2024-04-03 15:10:00,128.57,128.65,128.44,128.5,15260.0,125.4506,125.5286,125.3237,125.3823,15260.0
2024-04-03 15:15:00,128.39,128.54,128.2,128.38,19014.0,125.2749,125.4213,125.0895,125.2652,19014.0
2024-04-03 15:20:00,128.42,128.5,128.36,128.5,7285.0,125.3042,125.3823,125.2456,125.3823,7285.0
2024-04-03 15:25:00,128.5,128.51,128.44,128.49,19982.0,125.3823,125.392,125.3237,125.3725,19982.0
2024-04-03 15:30:00,128.49,128.79,128.47,128.78,12873.0,125.3725,125.6652,125.353,125.6555,12873.0
2024-04-03 15:35:00,128.75,129.0,128.75,128.88,11330.0,125.6262,125.8701,125.6262,125.753,11330.0
2024-04-03 15:40:00,128.83,129.07,128.82,128.99,13121.0,125.7042,125.9384,125.6945,125.8604,13121.0
2024-04-03 15:45:00,129.0,129.21,128.96,129.2,50778.0,125.8701,126.075,125.8311,126.0653,50778.0
2024-04-03 15:50:00,129.19,129.19,128.96,128.99,25593.0,126.0555,126.0555,125.8311,125.8604,25593.0
2024-04-03 15:55:00,128.97,129.19,128.85,128.85,105773.0,125.8408,126.0555,125.7238,125.7238,105773.0
2024-04-04 09:30:00,130.41,131.0,129.84,130.11,63263.0,127.2459,127.8216,126.6897,126.9532,63263.0
2024-04-04 09:35:00,130.11,130.44,128.82,129.28,31872.0,126.9532,127.2752,125.6945,126.1433,31872.0
2024-04-04 09:40:00,129.4,129.8,129.16,129.69,11971.0,126.2604,126.6507,126.0262,126.5434,11971.0
2024-04-04 09:45:00,129.74,130.2,129.42,130.2,15098.0,126.5922,127.041,126.2799,127.041,15098.0
2024-04-04 09:50:00,130.2,131.01,130.16,130.31,35887.0,127.041,127.8314,127.002,127.1483,35887.0
2024-04-04 09:55:00,130.4,130.4,130.0,130.22,13111.0,127.2362,127.2362,126.8459,127.0605,13111.0
2024-04-04 10:00:00,130.3,130.55,130.19,130.22,23390.0,127.1386,127.3825,127.0312,127.0605,23390.0
2024-04-04 10:05:00,130.1,130.24,129.8,129.82,5661.0,126.9434,127.08,126.6507,126.6702,5661.0
2024-04-04 10:10:00,129.83,129.83,129.4,129.5,11782.0,126.68,126.68,126.2604,126.358,11782.0
2024-04-04 10:15:00,129.38,129.44,128.71,128.83,12561.0,126.2409,126.2994,125.5872,125.7042,12561.0
2024-04-04 10:20:00,128.9,129.04,128.5,128.84,9312.0,125.7725,125.9091,125.3823,125.714,9312.0
2024-04-04 10:25:00,128.83,129.06,128.72,128.89,12024.0,125.7042,125.9287,125.5969,125.7628,12024.0
2024-04-04 10:30:00,129.01,129.13,128.79,129.06,7974.0,125.8799,125.997,125.6652,125.9287,7974.0
2024-04-04 10:35:00,129.04,129.14,128.75,129.08,16936.0,125.9091,126.0067,125.6262,125.9482,16936.0
2024-04-04 10:40:00,129.0,129.0,128.7,128.7,5344.0,125.8701,125.8701,125.5774,125.5774,5344.0
2024-04-04 10:45:00,128.65,128.71,128.29,128.55,5286.0,125.5286,125.5872,125.1773,125.431,5286.0
2024-04-04 10:50:00,128.58,128.61,128.22,128.22,7576.0,125.4603,125.4896,125.109,125.109,7576.0
2024-04-04 10:55:00,128.17,128.52,128.01,128.47,9648.0,125.0603,125.4018,124.9041,125.353,9648.0
2024-04-04 11:00:00,128.54,128.66,128.43,128.56,6625.0,125.4213,125.5384,125.314,125.4408,6625.0
2024-04-04 11:05:00,128.59,128.66,128.44,128.52,3853.0,125.4701,125.5384,125.3237,125.4018,3853.0
2024-04-04 11:10:00,128.52,128.62,128.13,128.42,14731.0,125.4018,125.4993,125.0212,125.3042,14731.0
2024-04-04 11:15:00,128.31,128.41,128.18,128.18,2024.0,125.1969,125.2944,125.07,125.07,2024.0
2024-04-04 11:20:00,128.22,128.41,128.15,128.34,12622.0,125.109,125.2944,125.0407,125.2261,12622.0
2024-04-04 11:25:00,128.31,128.37,128.24,128.25,3687.0,125.1969,125.2554,125.1286,125.1383,3687.0
2024-04-04 11:30:00,128.39,128.71,128.39,128.71,17479.0,125.2749,125.5872,125.2749,125.5872,17479.0
2024-04-04 11:35:00,128.7,128.75,128.48,128.55,14613.0,125.5774,125.6262,125.3627,125.431,14613.0
2024-04-04 11:40:00,128.58,128.59,128.4,128.4,17826.0,125.4603,125.4701,125.2847,125.2847,17826.0
2024-04-04 11:45:00,128.44,128.49,128.07,128.07,9824.0,125.3237,125.3725,124.9627,124.9627,9824.0
2024-04-04 11:50:00,128.07,128.34,128.06,128.2,24870.0,124.9627,125.2261,124.9529,125.0895,24870.0
2024-04-04 11:55:00,128.12,128.3,128.08,128.25,7178.0,125.0115,125.1871,124.9724,125.1383,7178.0
2024-04-04 12:00:00,128.27,128.28,128.17,128.19,3340.0,125.1578,125.1676,125.0603,125.0798,3340.0
2024-04-04 12:05:00,128.21,128.7,128.2,128.63,32643.0,125.0993,125.5774,125.0895,125.5091,32643.0
2024-04-04 12:10:00,128.69,128.8,128.56,128.6,14794.0,125.5676,125.675,125.4408,125.4798,14794.0
2024-04-04 12:15:00,128.65,128.65,128.42,128.42,11856.0,125.5286,125.5286,125.3042,125.3042,11856.0
2024-04-04 12:20:00,128.36,128.43,128.29,128.3,6816.0,125.2456,125.314,125.1773,125.1871,6816.0
2024-04-04 12:25:00,128.36,128.37,128.15,128.27,3449.0,125.2456,125.2554,125.0407,125.1578,3449.0
2024-04-04 12:30:00,128.28,128.4,128.26,128.29,7166.0,125.1676,125.2847,125.1481,125.1773,7166.0
2024-04-04 12:35:00,128.29,128.4,128.28,128.38,8203.0,125.1773,125.2847,125.1676,125.2652,8203.0
2024-04-04 12:40:00,128.38,128.5,128.37,128.46,7851.0,125.2652,125.3823,125.2554,125.3432,7851.0
2024-04-04 12:45:00,128.46,128.5,128.39,128.49,9940.0,125.3432,125.3823,125.2749,125.3725,9940.0
2024-04-04 12:50:00,128.5,128.5,128.4,128.5,5933.0,125.3823,125.3823,125.2847,125.3823,5933.0
2024-04-04 12:55:00,128.48,128.62,128.48,128.59,12144.0,125.3627,125.4993,125.3627,125.4701,12144.0
2024-04-04 13:00:00,128.57,128.6,128.49,128.6,5695.0,125.4506,125.4798,125.3725,125.4798,5695.0
2024-04-04 13:05:00,128.58,128.6,128.37,128.41,15735.0,125.4603,125.4798,125.2554,125.2944,15735.0
2024-04-04 13:10:00,128.36,128.36,128.06,128.13,16794.0,125.2456,125.2456,124.9529,125.0212,16794.0
2024-04-04 13:15:00,128.07,128.07,127.86,127.94,33295.0,124.9627,124.9627,124.7578,124.8358,33295.0
2024-04-04 13:20:00,127.94,127.98,127.81,127.86,6793.0,124.8358,124.8749,124.709,124.7578,6793.0
2024-04-04 13:25:00,127.87,128.0,127.86,127.93,3887.0,124.7675,124.8944,124.7578,124.8261,3887.0
2024-04-04 13:30:00,127.96,128.1,127.92,128.1,12948.0,124.8554,124.992,124.8163,124.992,12948.0
2024-04-04 13:35:00,128.1,128.2,127.99,128.08,14497.0,124.992,125.0895,124.8846,124.9724,14497.0
2024-04-04 13:40:00,128.12,128.2,128.01,128.11,85684.0,125.0115,125.0895,124.9041,125.0017,85684.0
2024-04-04 13:45:00,128.1,128.15,127.63,127.74,4942.0,124.992,125.0407,124.5334,124.6407,4942.0
2024-04-04 13:50:00,127.79,127.95,127.69,127.81,4489.0,124.6895,124.8456,124.5919,124.709,4489.0
2024-04-04 13:55:00,127.76,127.82,127.6,127.68,5316.0,124.6602,124.7188,124.5041,124.5821,5316.0
2024-04-04 14:00:00,127.62,127.65,127.21,127.26,12511.0,124.5236,124.5529,124.1236,124.1723,12511.0
2024-04-04 14:05:00,127.27,127.29,126.71,126.81,8118.0,124.1821,124.2016,123.6357,123.7333,8118.0
2024-04-04 14:10:00,126.82,126.82,126.29,126.37,52294.0,123.743,123.743,123.2259,123.3039,52294.0
2024-04-04 14:15:00,126.33,126.4,125.92,125.94,30213.0,123.2649,123.3332,122.8648,122.8844,30213.0
2024-04-04 14:20:00,125.87,126.17,125.82,126.17,6668.0,122.8161,123.1088,122.7673,123.1088,6668.0
2024-04-04 14:25:00,126.15,126.15,125.26,125.29,17445.0,123.0893,123.0893,122.2209,122.2501,17445.0
2024-04-04 14:30:00,125.31,125.31,124.58,124.61,18380.0,122.2696,122.2696,121.5574,121.5866,18380.0
2024-04-04 14:35:00,124.62,125.5,124.62,125.24,15471.0,121.5964,122.455,121.5964,122.2013,15471.0
2024-04-04 14:40:00,125.11,125.18,124.37,124.37,22764.0,122.0745,122.1428,121.3525,121.3525,22764.0
2024-04-04 14:45:00,124.32,124.85,124.32,124.59,14471.0,121.3037,121.8208,121.3037,121.5671,14471.0
2024-04-04 14:50:00,124.66,124.66,124.19,124.2,8034.0,121.6354,121.6354,121.1768,121.1866,8034.0
2024-04-04 14:55:00,124.21,124.28,123.49,123.59,24129.0,121.1963,121.2646,120.4938,120.5914,24129.0
2024-04-04 15:00:00,123.47,123.53,122.83,123.01,26668.0,120.4743,120.5328,119.8498,120.0255,26668.0
2024-04-04 15:05:00,123.06,123.29,122.9,123.17,18926.0,120.0742,120.2987,119.9181,120.1816,18926.0
2024-04-04 15:10:00,123.01,123.14,122.75,123.0,26951.0,120.0255,120.1523,119.7718,120.0157,26951.0
2024-04-04 15:15:00,122.95,122.95,121.57,122.04,73163.0,119.9669,119.9669,118.6204,119.079,73163.0
2024-04-04 15:20:00,122.2,122.5,122.18,122.25,26907.0,119.2351,119.5278,119.2156,119.2839,26907.0
2024-04-04 15:25:00,122.28,122.3,121.56,121.56,27208.0,119.3132,119.3327,118.6106,118.6106,27208.0
2024-04-04 15:30:00,121.6,122.25,121.52,122.1,44816.0,118.6497,119.2839,118.5716,119.1375,44816.0
2024-04-04 15:35:00,122.05,122.08,121.32,121.48,65894.0,119.0887,119.118,118.3765,118.5326,65894.0
2024-04-04 15:40:00,121.43,121.55,121.32,121.48,52474.0,118.4838,118.6009,118.3765,118.5326,52474.0
2024-04-04 15:45:00,121.47,121.76,121.38,121.76,55332.0,118.5228,118.8058,118.435,118.8058,55332.0
2024-04-04 15:50:00,121.78,121.96,121.36,121.45,64542.0,118.8253,119.0009,118.4155,118.5033,64542.0
2024-04-04 15:55:00,121.45,121.54,120.92,121.17,263525.0,118.5033,118.5911,117.9862,118.2301,263525.0
2024-04-05 09:30:00,120.24,122.36,119.64,122.28,73896.0,117.3227,119.3912,116.7372,119.3132,73896.0
2024-04-05 09:35:00,122.33,122.83,121.19,121.26,33309.0,119.362,119.8498,118.2496,118.3179,33309.0
2024-04-05 09:40:00,121.21,122.51,121.0,122.48,19404.0,118.2691,119.5376,118.0642,119.5083,19404.0
2024-04-05 09:45:00,122.49,122.49,121.62,121.7,14029.0,119.5181,119.5181,118.6692,118.7472,14029.0
2024-04-05 09:50:00,121.62,122.89,121.62,122.69,17870.0,118.6692,119.9084,118.6692,119.7132,17870.0
2024-04-05 09:55:00,122.57,123.06,122.18,122.38,14345.0,119.5961,120.0742,119.2156,119.4107,14345.0
2024-04-05 10:00:00,122.23,122.49,122.0,122.33,18948.0,119.2644,119.5181,119.04,119.362,18948.0
2024-04-05 10:05:00,122.46,122.58,122.0,122.23,10716.0,119.4888,119.6059,119.04,119.2644,10716.0
2024-04-05 10:10:00,122.28,122.95,122.28,122.64,7571.0,119.3132,119.9669,119.3132,119.6644,7571.0
2024-04-05 10:15:00,122.71,123.01,122.52,122.52,17908.0,119.7327,120.0255,119.5473,119.5473,17908.0
2024-04-05 10:20:00,122.5,123.25,122.5,123.23,20570.0,119.5278,120.2596,119.5278,120.2401,20570.0
2024-04-05 10:25:00,123.25,123.25,122.53,123.22,4153.0,120.2596,120.2596,119.5571,120.2304,4153.0
2024-04-05 10:30:00,123.08,123.64,123.08,123.26,9691.0,120.0938,120.6402,120.0938,120.2694,9691.0
2024-04-05 10:35:00,123.25,123.47,123.04,123.04,3197.0,120.2596,120.4743,120.0547,120.0547,3197.0
2024-04-05 10:40:00,123.16,123.5,123.16,123.5,10720.0,120.1718,120.5036,120.1718,120.5036,10720.0
2024-04-05 10:45:00,123.34,123.47,123.08,123.33,14150.0,120.3474,120.4743,120.0938,120.3377,14150.0
2024-04-05 10:50:00,123.21,123.5,123.11,123.23,10754.0,120.2206,120.5036,120.123,120.2401,10754.0
2024-04-05 10:55:00,123.23,123.51,123.15,123.28,9458.0,120.2401,120.5133,120.1621,120.2889,9458.0
2024-04-05 11:00:00,123.21,123.21,122.5,122.62,19640.0,120.2206,120.2206,119.5278,119.6449,19640.0
2024-04-05 11:05:00,122.72,122.85,122.19,122.42,17367.0,119.7425,119.8693,119.2253,119.4498,17367.0
2024-04-05 11:10:00,122.25,122.39,121.56,121.64,50393.0,119.2839,119.4205,118.6106,118.6887,50393.0
2024-04-05 11:15:00,121.56,121.56,120.85,120.98,85337.0,118.6106,118.6106,117.9179,118.0447,85337.0
2024-04-05 11:20:00,120.9,121.58,120.85,121.26,18336.0,117.9666,118.6301,117.9179,118.3179,18336.0
2024-04-05 11:25:00,121.3,121.91,121.1,121.72,40439.0,118.3569,118.9521,118.1618,118.7668,40439.0
2024-04-05 11:30:00,121.66,121.96,121.59,121.68,26397.0,118.7082,119.0009,118.6399,118.7277,26397.0
2024-04-05 11:35:00,121.63,122.59,121.62,122.47,26411.0,118.6789,119.6156,118.6692,119.4986,26411.0
2024-04-05 11:40:00,122.5,122.56,122.21,122.23,8750.0,119.5278,119.5864,119.2449,119.2644,8750.0
2024-04-05 11:45:00,122.39,122.39,122.03,122.1,14814.0,119.4205,119.4205,119.0692,119.1375,14814.0
2024-04-05 11:50:00,122.26,122.57,122.04,122.48,17489.0,119.2937,119.5961,119.079,119.5083,17489.0
2024-04-05 11:55:00,122.26,122.98,122.26,122.93,14442.0,119.2937,119.9962,119.2937,119.9474,14442.0
2024-04-05 12:00:00,122.89,123.1,122.83,122.95,5100.0,119.9084,120.1133,119.8498,119.9669,5100.0
2024-04-05 12:05:00,122.97,123.11,122.71,123.11,9688.0,119.9864,120.123,119.7327,120.123,9688.0
2024-04-05 12:10:00,123.12,123.39,123.06,123.06,6670.0,120.1328,120.3962,120.0742,120.0742,6670.0
2024-04-05 12:15:00,123.06,123.36,123.0,123.25,17433.0,120.0742,120.367,120.0157,120.2596,17433.0
2024-04-05 12:20:00,123.14,123.19,123.01,123.19,3816.0,120.1523,120.2011,120.0255,120.2011,3816.0
2024-04-05 12:25:00,123.09,123.31,123.08,123.11,3318.0,120.1035,120.3182,120.0938,120.123,3318.0
2024-04-05 12:30:00,123.1,123.16,122.55,122.88,4048.0,120.1133,120.1718,119.5766,119.8986,4048.0
2024-04-05 12:35:00,122.91,123.23,122.81,123.15,3913.0,119.9279,120.2401,119.8303,120.1621,3913.0
2024-04-05 12:40:00,123.15,123.3,122.77,123.17,9087.0,120.1621,120.3084,119.7913,120.1816,9087.0
2024-04-05 12:45:00,123.15,123.36,123.0,123.06,6866.0,120.1621,120.367,120.0157,120.0742,6866.0
2024-04-05 12:50:00,122.96,123.2,122.92,123.2,1770.0,119.9767,120.2108,119.9376,120.2108,1770.0
2024-04-05 12:55:00,123.08,123.33,122.98,123.29,3271.0,120.0938,120.3377,119.9962,120.2987,3271.0
2024-04-05 13:00:00,123.21,123.21,122.96,123.05,2499.0,120.2206,120.2206,119.9767,120.0645,2499.0
2024-04-05 13:05:00,123.12,123.15,122.78,123.01,5687.0,120.1328,120.1621,119.801,120.0255,5687.0
2024-04-05 13:10:00,122.86,122.94,122.69,122.69,2160.0,119.8791,119.9572,119.7132,119.7132,2160.0
2024-04-05 13:15:00,122.62,123.02,122.61,122.87,6436.0,119.6449,120.0352,119.6352,119.8889,6436.0
2024-04-05 13:20:00,122.95,122.96,122.8,122.89,2055.0,119.9669,119.9767,119.8205,119.9084,2055.0
2024-04-05 13:25:00,122.83,123.08,122.8,122.98,7114.0,119.8498,120.0938,119.8205,119.9962,7114.0
2024-04-05 13:30:00,122.94,123.24,122.9,123.2,9426.0,119.9572,120.2499,119.9181,120.2108,9426.0
2024-04-05 13:35:00,123.19,123.47,123.17,123.46,40458.0,120.2011,120.4743,120.1816,120.4645,40458.0
2024-04-05 13:40:00,123.46,123.52,123.05,123.13,23359.0,120.4645,120.5231,120.0645,120.1425,23359.0
2024-04-05 13:45:00,123.01,123.02,122.62,122.63,15565.0,120.0255,120.0352,119.6449,119.6547,15565.0
2024-04-05 13:50:00,122.73,122.85,122.56,122.72,5135.0,119.7522,119.8693,119.5864,119.7425,5135.0
2024-04-05 13:55:00,122.67,122.73,122.46,122.54,4180.0,119.6937,119.7522,119.4888,119.5669,4180.0
2024-04-05 14:00:00,122.52,122.63,122.31,122.6,4943.0,119.5473,119.6547,119.3424,119.6254,4943.0
2024-04-05 14:05:00,122.63,123.23,122.56,123.23,5512.0,119.6547,120.2401,119.5864,120.2401,5512.0
2024-04-05 14:10:00,123.09,123.21,122.85,123.14,3028.0,120.1035,120.2206,119.8693,120.1523,3028.0
2024-04-05 14:15:00,123.08,123.25,122.89,123.25,16918.0,120.0938,120.2596,119.9084,120.2596,16918.0
2024-04-05 14:20:00,123.14,123.36,122.85,122.95,9845.0,120.1523,120.367,119.8693,119.9669,9845.0
2024-04-05 14:25:00,122.76,122.91,122.5,122.51,4128.0,119.7815,119.9279,119.5278,119.5376,4128.0
2024-04-05 14:30:00,122.59,122.66,122.47,122.59,3932.0,119.6156,119.6839,119.4986,119.6156,3932.0
2024-04-05 14:35:00,122.62,122.86,122.62,122.85,4529.0,119.6449,119.8791,119.6449,119.8693,4529.0
2024-04-05 14:40:00,122.95,122.95,122.59,122.8,2729.0,119.9669,119.9669,119.6156,119.8205,2729.0
2024-04-05 14:45:00,122.69,122.8,122.6,122.66,4715.0,119.7132,119.8205,119.6254,119.6839,4715.0
2024-04-05 14:50:00,122.76,122.83,122.54,122.63,5049.0,119.7815,119.8498,119.5669,119.6547,5049.0
2024-04-05 14:55:00,122.6,122.75,122.58,122.66,6109.0,119.6254,119.7718,119.6059,119.6839,6109.0
2024-04-05 15:00:00,122.75,123.16,122.73,123.15,3280.0,119.7718,120.1718,119.7522,120.1621,3280.0
2024-04-05 15:05:00,123.19,123.34,122.95,123.05,9580.0,120.2011,120.3474,119.9669,120.0645,9580.0
2024-04-05 15:10:00,123.07,123.21,123.0,123.18,4690.0,120.084,120.2206,120.0157,120.1913,4690.0
2024-04-05 15:15:00,123.25,123.36,123.17,123.36,9141.0,120.2596,120.367,120.1816,120.367,9141.0
2024-04-05 15:20:00,123.37,123.44,123.24,123.35,12994.0,120.3767,120.445,120.2499,120.3572,12994.0
2024-04-05 15:25:00,123.44,123.5,123.27,123.36,10383.0,120.445,120.5036,120.2791,120.367,10383.0
2024-04-05 15:30:00,123.35,123.74,123.29,123.74,14773.0,120.3572,120.7377,120.2987,120.7377,14773.0
2024-04-05 15:35:00,123.7,123.7,123.28,123.42,7464.0,120.6987,120.6987,120.2889,120.4255,7464.0
2024-04-05 15:40:00,123.43,123.5,123.29,123.4,9257.0,120.4353,120.5036,120.2987,120.406,9257.0
2024-04-05 15:45:00,123.42,123.65,123.34,123.57,21533.0,120.4255,120.6499,120.3474,120.5719,21533.0
2024-04-05 15:50:00,123.61,123.63,123.37,123.56,23283.0,120.6109,120.6304,120.3767,120.5621,23283.0
2024-04-05 15:55:00,123.57,123.74,123.43,123.47,85947.0,120.5719,120.7377,120.4353,120.4743,85947.0
2024-04-08 09:30:00,125.19,126.19,124.51,126.07,47930.0,122.1526,123.1283,121.4891,123.0112,47930.0
2024-04-08 09:35:00,126.11,127.7,126.07,127.66,32082.0,123.0502,124.6017,123.0112,124.5626,32082.0
2024-04-08 09:40:00,127.77,128.55,127.38,128.22,17673.0,124.67,125.431,124.2894,125.109,17673.0
2024-04-08 09:45:00,128.35,128.8,128.02,128.31,35861.0,125.2359,125.675,124.9139,125.1969,35861.0
2024-04-08 09:50:00,128.16,128.26,127.35,127.4,34666.0,125.0505,125.1481,124.2602,124.3089,34666.0
2024-04-08 09:55:00,127.51,127.62,126.85,127.24,24400.0,124.4163,124.5236,123.7723,124.1528,24400.0
2024-04-08 10:00:00,127.15,127.51,126.75,127.43,30150.0,124.065,124.4163,123.6747,124.3382,30150.0
2024-04-08 10:05:00,127.37,127.5,127.18,127.32,17346.0,124.2797,124.4065,124.0943,124.2309,17346.0
2024-04-08 10:10:00,127.26,127.73,127.14,127.14,17821.0,124.1723,124.6309,124.0552,124.0552,17821.0
2024-04-08 10:15:00,127.22,127.5,126.99,127.33,41596.0,124.1333,124.4065,123.9089,124.2406,41596.0
2024-04-08 10:20:00,127.36,128.25,127.36,128.19,24316.0,124.2699,125.1383,124.2699,125.0798,24316.0
2024-04-08 10:25:00,128.11,128.9,127.89,128.77,26206.0,125.0017,125.7725,124.7871,125.6457,26206.0
2024-04-08 10:30:00,128.87,129.51,128.87,129.22,42083.0,125.7433,126.3677,125.7433,126.0848,42083.0
2024-04-08 10:35:00,129.22,129.75,129.14,129.54,45254.0,126.0848,126.6019,126.0067,126.397,45254.0
2024-04-08 10:40:00,129.47,129.56,129.07,129.47,22227.0,126.3287,126.4165,125.9384,126.3287,22227.0
2024-04-08 10:45:00,129.47,129.68,129.35,129.68,17084.0,126.3287,126.5336,126.2116,126.5336,17084.0
2024-04-08 10:50:00,129.61,130.14,129.44,130.13,60268.0,126.4653,126.9825,126.2994,126.9727,60268.0
2024-04-08 10:55:00,130.1,130.76,130.05,130.7,51361.0,126.9434,127.5874,126.8946,127.5289,51361.0
2024-04-08 11:00:00,130.8,131.01,130.48,130.93,29233.0,127.6264,127.8314,127.3142,127.7533,29233.0
2024-04-08 11:05:00,130.86,130.92,130.44,130.7,18460.0,127.685,127.7435,127.2752,127.5289,18460.0
2024-04-08 11:10:00,130.7,131.17,130.63,131.02,22319.0,127.5289,127.9875,127.4606,127.8411,22319.0
2024-04-08 11:15:00,130.94,130.94,130.06,130.18,27740.0,127.7631,127.7631,126.9044,127.0215,27740.0
2024-04-08 11:20:00,130.2,130.2,129.43,129.43,23935.0,127.041,127.041,126.2897,126.2897,23935.0
2024-04-08 11:25:00,129.46,129.46,128.64,128.94,39480.0,126.319,126.319,125.5189,125.8116,39480.0
2024-04-08 11:30:00,128.94,129.02,128.73,128.78,12590.0,125.8116,125.8896,125.6067,125.6555,12590.0
2024-04-08 11:35:00,128.88,128.93,128.3,128.93,35349.0,125.753,125.8018,125.1871,125.8018,35349.0
2024-04-08 11:40:00,128.96,129.01,128.56,128.9,22298.0,125.8311,125.8799,125.4408,125.7725,22298.0
2024-04-08 11:45:00,128.89,129.07,128.73,128.85,10442.0,125.7628,125.9384,125.6067,125.7238,10442.0
2024-04-08 11:50:00,128.91,129.0,128.72,128.79,6824.0,125.7823,125.8701,125.5969,125.6652,6824.0
2024-04-08 11:55:00,128.76,128.93,128.51,128.93,6238.0,125.6359,125.8018,125.392,125.8018,6238.0
2024-04-08 12:00:00,128.89,129.33,128.81,129.33,14340.0,125.7628,126.1921,125.6847,126.1921,14340.0
2024-04-08 12:05:00,129.3,129.74,129.19,129.52,18194.0,126.1628,126.5922,126.0555,126.3775,18194.0
2024-04-08 12:10:00,129.58,129.83,129.46,129.46,16605.0,126.436,126.68,126.319,126.319,16605.0
2024-04-08 12:15:00,129.46,129.52,129.15,129.43,19404.0,126.319,126.3775,126.0165,126.2897,19404.0
2024-04-08 12:20:00,129.51,129.88,129.45,129.74,15913.0,126.3677,126.7288,126.3092,126.5922,15913.0
2024-04-08 12:25:00,129.73,130.21,129.73,130.15,21614.0,126.5824,127.0508,126.5824,126.9922,21614.0
2024-04-08 12:30:00,130.15,130.61,130.1,130.51,21873.0,126.9922,127.4411,126.9434,127.3435,21873.0
2024-04-08 12:35:00,130.5,130.88,130.33,130.8,23147.0,127.3337,127.7045,127.1679,127.6264,23147.0
2024-04-08 12:40:00,130.77,131.23,130.76,131.14,22680.0,127.5972,128.046,127.5874,127.9582,22680.0
2024-04-08 12:45:00,131.15,131.74,131.15,131.64,35241.0,127.968,128.5436,127.968,128.4461,35241.0
2024-04-08 12:50:00,131.63,132.17,131.41,132.05,62740.0,128.4363,128.9632,128.2216,128.8461,62740.0
2024-04-08 12:55:00,132.04,132.32,131.74,131.83,44302.0,128.8364,129.1096,128.5436,128.6315,44302.0
2024-04-08 13:00:00,131.91,132.15,131.77,131.81,46365.0,128.7095,128.9437,128.5729,128.6119,46365.0
2024-04-08 13:05:00,131.76,131.93,131.39,131.49,28794.0,128.5632,128.729,128.2021,128.2997,28794.0
2024-04-08 13:10:00,131.46,131.94,131.41,131.94,15259.0,128.2704,128.7388,128.2216,128.7388,15259.0
2024-04-08 13:15:00,131.84,131.89,131.4,131.57,23001.0,128.6412,128.69,128.2119,128.3778,23001.0
2024-04-08 13:20:00,131.59,131.89,131.31,131.63,27858.0,128.3973,128.69,128.1241,128.4363,27858.0
2024-04-08 13:25:00,131.62,131.68,131.38,131.66,11382.0,128.4266,128.4851,128.1924,128.4656,11382.0
2024-04-08 13:30:00,131.69,132.14,131.69,132.11,19655.0,128.4949,128.9339,128.4949,128.9047,19655.0
2024-04-08 13:35:00,132.05,132.05,131.67,131.67,11159.0,128.8461,128.8461,128.4753,128.4753,11159.0
2024-04-08 13:40:00,131.67,132.0,131.62,131.84,18466.0,128.4753,128.7973,128.4266,128.6412,18466.0
2024-04-08 13:45:00,131.8,132.0,131.74,131.91,17683.0,128.6022,128.7973,128.5436,128.7095,17683.0
2024-04-08 13:50:00,131.91,132.5,131.9,132.44,28482.0,128.7095,129.2852,128.6998,129.2267,28482.0
2024-04-08 13:55:00,132.42,132.55,132.28,132.52,18945.0,129.2071,129.334,129.0705,129.3047,18945.0
2024-04-08 14:00:00,132.52,132.75,132.5,132.63,23242.0,129.3047,129.5291,129.2852,129.412,23242.0
2024-04-08 14:05:00,132.63,132.63,132.4,132.41,12181.0,129.412,129.412,129.1876,129.1974,12181.0
2024-04-08 14:10:00,132.49,132.76,132.37,132.65,12812.0,129.2754,129.5389,129.1584,129.4316,12812.0
2024-04-08 14:15:00,132.71,132.82,132.21,132.22,31598.0,129.4901,129.5974,129.0022,129.012,31598.0
2024-04-08 14:20:00,132.28,132.56,132.27,132.27,13897.0,129.0705,129.3437,129.0608,129.0608,13897.0
2024-04-08 14:25:00,132.33,132.74,132.26,132.56,16139.0,129.1193,129.5194,129.051,129.3437,16139.0
2024-04-08 14:30:00,132.64,132.91,132.52,132.91,24481.0,129.4218,129.6853,129.3047,129.6853,24481.0
2024-04-08 14:35:00,132.92,132.94,132.64,132.85,17344.0,129.695,129.7145,129.4218,129.6267,17344.0
2024-04-08 14:40:00,132.87,132.98,132.67,132.75,14065.0,129.6462,129.7536,129.4511,129.5291,14065.0
2024-04-08 14:45:00,132.77,132.79,132.45,132.61,17860.0,129.5487,129.5682,129.2364,129.3925,17860.0
2024-04-08 14:50:00,132.61,132.9,132.61,132.82,11286.0,129.3925,129.6755,129.3925,129.5974,11286.0
2024-04-08 14:55:00,132.83,132.85,132.6,132.64,8647.0,129.6072,129.6267,129.3828,129.4218,8647.0
2024-04-08 15:00:00,132.6,132.64,132.4,132.47,12558.0,129.3828,129.4218,129.1876,129.2559,12558.0
2024-04-08 15:05:00,132.47,132.47,132.12,132.37,15785.0,129.2559,129.2559,128.9144,129.1584,15785.0
2024-04-08 15:10:00,132.37,132.6,132.31,132.31,17556.0,129.1584,129.3828,129.0998,129.0998,17556.0
2024-04-08 15:15:00,132.34,132.4,132.2,132.33,16313.0,129.1291,129.1876,128.9925,129.1193,16313.0
2024-04-08 15:20:00,132.33,132.51,132.33,132.44,18922.0,129.1193,129.295,129.1193,129.2267,18922.0
2024-04-08 15:25:00,132.43,132.7,132.38,132.69,32544.0,129.2169,129.4803,129.1681,129.4706,32544.0
2024-04-08 15:30:00,132.69,132.83,132.6,132.82,17015.0,129.4706,129.6072,129.3828,129.5974,17015.0
2024-04-08 15:35:00,132.78,132.86,132.69,132.72,16746.0,129.5584,129.6365,129.4706,129.4999,16746.0
2024-04-08 15:40:00,132.71,132.88,132.51,132.78,40788.0,129.4901,129.656,129.295,129.5584,40788.0
2024-04-08 15:45:00,132.81,133.09,132.8,132.97,53739.0,129.5877,129.8609,129.5779,129.7438,53739.0
2024-04-08 15:50:00,132.94,132.94,132.24,132.3,79935.0,129.7145,129.7145,129.0315,129.0901,79935.0
2024-04-08 15:55:00,132.31,132.42,131.67,131.69,317410.0,129.0998,129.2071,128.4753,128.4949,317410.0
2024-04-09 09:30:00,132.92,133.72,132.5,133.41,109273.0,129.695,130.4756,129.2852,130.1731,109273.0
2024-04-09 09:35:00,133.49,133.52,132.31,133.01,83129.0,130.2512,130.2805,129.0998,129.7828,83129.0
2024-04-09 09:40:00,132.81,133.38,132.19,132.88,50841.0,129.5877,130.1439,128.9827,129.656,50841.0
2024-04-09 09:45:00,132.93,133.03,131.97,132.09,35849.0,129.7048,129.8023,128.7681,128.8851,35849.0
2024-04-09 09:50:00,132.1,132.52,131.58,132.15,23158.0,128.8949,129.3047,128.3875,128.9437,23158.0
2024-04-09 09:55:00,132.15,132.43,131.33,131.62,29263.0,128.9437,129.2169,128.1436,128.4266,29263.0
2024-04-09 10:00:00,131.61,131.61,130.7,130.7,23550.0,128.4168,128.4168,127.5289,127.5289,23550.0
2024-04-09 10:05:00,130.81,130.85,130.01,130.05,14557.0,127.6362,127.6752,126.8556,126.8946,14557.0
2024-04-09 10:10:00,130.01,130.24,129.63,130.17,28784.0,126.8556,127.08,126.4848,127.0117,28784.0
2024-04-09 10:15:00,130.06,130.25,129.7,129.97,23141.0,126.9044,127.0898,126.5531,126.8166,23141.0
2024-04-09 10:20:00,130.01,130.02,129.76,129.82,16247.0,126.8556,126.8654,126.6117,126.6702,16247.0
2024-04-09 10:25:00,129.82,130.07,129.46,129.75,74609.0,126.6702,126.9142,126.319,126.6019,74609.0
2024-04-09 10:30:00,129.71,129.71,128.3,128.41,62546.0,126.5629,126.5629,125.1871,125.2944,62546.0
2024-04-09 10:35:00,128.4,128.64,127.76,128.47,30022.0,125.2847,125.5189,124.6602,125.353,30022.0
2024-04-09 10:40:00,128.5,129.12,128.26,128.78,23675.0,125.3823,125.9872,125.1481,125.6555,23675.0
2024-04-09 10:45:00,128.73,129.23,128.63,128.63,31657.0,125.6067,126.0945,125.5091,125.5091,31657.0
2024-04-09 10:50:00,128.53,128.9,128.21,128.54,17764.0,125.4115,125.7725,125.0993,125.4213,17764.0
2024-04-09 10:55:00,128.51,128.87,128.39,128.56,11458.0,125.392,125.7433,125.2749,125.4408,11458.0
2024-04-09 11:00:00,128.61,128.61,128.0,128.37,16264.0,125.4896,125.4896,124.8944,125.2554,16264.0
2024-04-09 11:05:00,128.39,128.77,128.11,128.46,19876.0,125.2749,125.6457,125.0017,125.3432,19876.0
2024-04-09 11:10:00,128.45,128.67,128.03,128.09,16435.0,125.3335,125.5481,124.9237,124.9822,16435.0
2024-04-09 11:15:00,128.09,128.62,128.05,128.4,17756.0,124.9822,125.4993,124.9432,125.2847,17756.0
2024-04-09 11:20:00,128.29,128.38,127.62,127.7,16339.0,125.1773,125.2652,124.5236,124.6017,16339.0
2024-04-09 11:25:00,127.7,127.93,127.58,127.6,20691.0,124.6017,124.8261,124.4846,124.5041,20691.0
2024-04-09 11:30:00,127.67,127.75,127.38,127.75,10145.0,124.5724,124.6504,124.2894,124.6504,10145.0
2024-04-09 11:35:00,127.74,128.34,127.65,128.34,15216.0,124.6407,125.2261,124.5529,125.2261,15216.0
2024-04-09 11:40:00,128.4,129.14,128.36,129.04,13860.0,125.2847,126.0067,125.2456,125.9091,13860.0
2024-04-09 11:45:00,129.0,129.82,128.92,129.56,16650.0,125.8701,126.6702,125.7921,126.4165,16650.0
2024-04-09 11:50:00,129.65,129.88,129.4,129.53,18337.0,126.5043,126.7288,126.2604,126.3873,18337.0
2024-04-09 11:55:00,129.57,129.68,129.05,129.18,11437.0,126.4263,126.5336,125.9189,126.0458,11437.0
2024-04-09 12:00:00,129.09,129.33,128.92,129.31,17461.0,125.9579,126.1921,125.7921,126.1726,17461.0
2024-04-09 12:05:00,129.33,129.57,129.2,129.49,17423.0,126.1921,126.4263,126.0653,126.3482,17423.0
2024-04-09 12:10:00,129.5,129.55,129.37,129.39,34943.0,126.358,126.4068,126.2311,126.2507,34943.0
2024-04-09 12:15:00,129.32,129.55,129.25,129.55,29837.0,126.1824,126.4068,126.1141,126.4068,29837.0
2024-04-09 12:20:00,129.53,130.02,129.47,130.02,17009.0,126.3873,126.8654,126.3287,126.8654,17009.0
2024-04-09 12:25:00,129.93,130.0,129.64,129.73,8305.0,126.7776,126.8459,126.4946,126.5824,8305.0
2024-04-09 12:30:00,129.68,129.8,129.52,129.65,7961.0,126.5336,126.6507,126.3775,126.5043,7961.0
2024-04-09 12:35:00,129.6,129.63,129.34,129.39,10219.0,126.4556,126.4848,126.2019,126.2507,10219.0
2024-04-09 12:40:00,129.34,129.34,128.62,128.66,11273.0,126.2019,126.2019,125.4993,125.5384,11273.0
2024-04-09 12:45:00,128.66,128.79,128.54,128.57,8931.0,125.5384,125.6652,125.4213,125.4506,8931.0
2024-04-09 12:50:00,128.54,128.7,128.31,128.37,8768.0,125.4213,125.5774,125.1969,125.2554,8768.0
2024-04-09 12:55:00,128.34,128.65,128.33,128.58,8263.0,125.2261,125.5286,125.2164,125.4603,8263.0
2024-04-09 13:00:00,128.59,129.0,128.59,128.83,18503.0,125.4701,125.8701,125.4701,125.7042,18503.0
2024-04-09 13:05:00,128.83,129.14,128.58,129.03,33158.0,125.7042,126.0067,125.4603,125.8994,33158.0
2024-04-09 13:10:00,129.04,129.15,128.92,129.01,8180.0,125.9091,126.0165,125.7921,125.8799,8180.0
2024-04-09 13:15:00,129.0,129.26,128.94,129.0,51733.0,125.8701,126.1238,125.8116,125.8701,51733.0
2024-04-09 13:20:00,128.9,129.51,128.76,129.46,16682.0,125.7725,126.3677,125.6359,126.319,16682.0
2024-04-09 13:25:00,129.46,129.52,129.04,129.04,5950.0,126.319,126.3775,125.9091,125.9091,5950.0
2024-04-09 13:30:00,129.11,129.44,129.05,129.11,7820.0,125.9775,126.2994,125.9189,125.9775,7820.0
2024-04-09 13:35:00,129.11,129.28,129.06,129.26,7539.0,125.9775,126.1433,125.9287,126.1238,7539.0
2024-04-09 13:40:00,129.26,129.34,129.05,129.19,8289.0,126.1238,126.2019,125.9189,126.0555,8289.0
2024-04-09 13:45:00,129.19,129.47,129.19,129.47,7813.0,126.0555,126.3287,126.0555,126.3287,7813.0
2024-04-09 13:50:00,129.5,129.64,129.42,129.42,5042.0,126.358,126.4946,126.2799,126.2799,5042.0
2024-04-09 13:55:00,129.39,129.51,129.25,129.25,5174.0,126.2507,126.3677,126.1141,126.1141,5174.0
2024-04-09 14:00:00,129.27,129.28,128.59,128.7,8572.0,126.1336,126.1433,125.4701,125.5774,8572.0
2024-04-09 14:05:00,128.72,128.99,128.63,128.99,7234.0,125.5969,125.8604,125.5091,125.8604,7234.0
2024-04-09 14:10:00,128.91,128.96,128.7,128.93,13670.0,125.7823,125.8311,125.5774,125.8018,13670.0
2024-04-09 14:15:00,128.93,129.3,128.92,129.19,6884.0,125.8018,126.1628,125.7921,126.0555,6884.0
2024-04-09 14:20:00,129.17,129.21,128.9,128.9,4993.0,126.036,126.075,125.7725,125.7725,4993.0
2024-04-09 14:25:00,128.94,128.94,128.73,128.85,7617.0,125.8116,125.8116,125.6067,125.7238,7617.0
2024-04-09 14:30:00,128.85,129.22,128.79,129.22,8561.0,125.7238,126.0848,125.6652,126.0848,8561.0
2024-04-09 14:35:00,129.25,129.35,129.05,129.05,6652.0,126.1141,126.2116,125.9189,125.9189,6652.0
2024-04-09 14:40:00,129.12,129.14,128.96,128.99,8925.0,125.9872,126.0067,125.8311,125.8604,8925.0
2024-04-09 14:45:00,129.05,129.11,129.02,129.07,6682.0,125.9189,125.9775,125.8896,125.9384,6682.0
2024-04-09 14:50:00,129.07,129.28,128.96,128.99,7274.0,125.9384,126.1433,125.8311,125.8604,7274.0
2024-04-09 14:55:00,128.99,129.12,128.89,128.89,6900.0,125.8604,125.9872,125.7628,125.7628,6900.0
2024-04-09 15:00:00,128.86,128.86,128.44,128.5,7651.0,125.7335,125.7335,125.3237,125.3823,7651.0
2024-04-09 15:05:00,128.45,128.56,128.37,128.4,8872.0,125.3335,125.4408,125.2554,125.2847,8872.0
2024-04-09 15:10:00,128.38,128.62,128.27,128.5,11050.0,125.2652,125.4993,125.1578,125.3823,11050.0
2024-04-09 15:15:00,128.54,129.07,128.47,129.06,10033.0,125.4213,125.9384,125.353,125.9287,10033.0
2024-04-09 15:20:00,129.02,129.3,128.98,129.18,23589.0,125.8896,126.1628,125.8506,126.0458,23589.0
2024-04-09 15:25:00,129.22,129.61,129.11,129.61,30385.0,126.0848,126.4653,125.9775,126.4653,30385.0
2024-04-09 15:30:00,129.56,129.56,129.13,129.18,18369.0,126.4165,126.4165,125.997,126.0458,18369.0
2024-04-09 15:35:00,129.19,129.48,129.11,129.21,34958.0,126.0555,126.3385,125.9775,126.075,34958.0
2024-04-09 15:40:00,129.22,129.27,128.8,128.94,33479.0,126.0848,126.1336,125.675,125.8116,33479.0
2024-04-09 15:45:00,128.95,129.07,128.71,129.01,52553.0,125.8213,125.9384,125.5872,125.8799,52553.0
2024-04-09 15:50:00,129.06,129.13,128.46,128.71,73098.0,125.9287,125.997,125.3432,125.5872,73098.0
2024-04-09 15:55:00,128.71,129.17,128.7,129.14,138749.0,125.5872,126.036,125.5774,126.0067,138749.0
2024-04-10 09:30:00,129.35,131.74,128.75,130.37,194207.0,126.2116,128.5436,125.6262,127.2069,194207.0
2024-04-10 09:35:00,130.44,131.44,129.61,129.86,89307.0,127.2752,128.2509,126.4653,126.7093,89307.0
2024-04-10 09:40:00,129.74,130.5,128.89,130.14,71739.0,126.5922,127.3337,125.7628,126.9825,71739.0
2024-04-10 09:45:00,130.15,130.22,129.18,129.18,43526.0,126.9922,127.0605,126.0458,126.0458,43526.0
2024-04-10 09:50:00,129.08,129.73,128.69,129.64,38383.0,125.9482,126.5824,125.5676,126.4946,38383.0
2024-04-10 09:55:00,129.65,130.02,129.34,129.41,36349.0,126.5043,126.8654,126.2019,126.2702,36349.0
2024-04-10 10:00:00,129.41,129.42,127.87,128.29,57503.0,126.2702,126.2799,124.7675,125.1773,57503.0
2024-04-10 10:05:00,128.28,128.83,128.24,128.38,29279.0,125.1676,125.7042,125.1286,125.2652,29279.0
2024-04-10 10:10:00,128.36,128.99,127.73,127.81,55203.0,125.2456,125.8604,124.6309,124.709,55203.0
2024-04-10 10:15:00,127.74,128.31,127.0,128.09,44900.0,124.6407,125.1969,123.9186,124.9822,44900.0
2024-04-10 10:20:00,128.13,128.58,127.79,128.51,24502.0,125.0212,125.4603,124.6895,125.392,24502.0
2024-04-10 10:25:00,128.58,128.67,127.79,127.92,36259.0,125.4603,125.5481,124.6895,124.8163,36259.0
2024-04-10 10:30:00,127.92,128.16,127.64,127.88,23304.0,124.8163,125.0505,124.5431,124.7773,23304.0
2024-04-10 10:35:00,127.99,128.19,127.64,127.82,14051.0,124.8846,125.0798,124.5431,124.7188,14051.0
2024-04-10 10:40:00,127.84,127.84,127.36,127.45,27970.0,124.7383,124.7383,124.2699,124.3577,27970.0
2024-04-10 10:45:00,127.47,127.77,127.41,127.64,12805.0,124.3772,124.67,124.3187,124.5431,12805.0
2024-04-10 10:50:00,127.7,127.9,127.4,127.77,15489.0,124.6017,124.7968,124.3089,124.67,15489.0
2024-04-10 10:55:00,127.75,127.97,127.47,127.54,18462.0,124.6504,124.8651,124.3772,124.4455,18462.0
2024-04-10 11:00:00,127.56,127.77,127.25,127.26,19738.0,124.4651,124.67,124.1626,124.1723,19738.0
2024-04-10 11:05:00,127.35,128.16,127.35,128.02,18906.0,124.2602,125.0505,124.2602,124.9139,18906.0
2024-04-10 11:10:00,127.95,128.3,127.82,128.03,39167.0,124.8456,125.1871,124.7188,124.9237,39167.0
2024-04-10 11:15:00,128.06,128.13,127.76,127.94,14719.0,124.9529,125.0212,124.6602,124.8358,14719.0
2024-04-10 11:20:00,127.85,128.25,127.83,128.02,18995.0,124.748,125.1383,124.7285,124.9139,18995.0
2024-04-10 11:25:00,127.94,128.38,127.93,128.37,16078.0,124.8358,125.2652,124.8261,125.2554,16078.0
2024-04-10 11:30:00,128.31,128.5,127.82,127.86,31075.0,125.1969,125.3823,124.7188,124.7578,31075.0
2024-04-10 11:35:00,127.91,128.09,127.7,127.7,7634.0,124.8066,124.9822,124.6017,124.6017,7634.0
2024-04-10 11:40:00,127.71,127.71,127.14,127.14,15323.0,124.6114,124.6114,124.0552,124.0552,15323.0
2024-04-10 11:45:00,127.12,127.21,126.73,126.96,18164.0,124.0357,124.1236,123.6552,123.8796,18164.0
2024-04-10 11:50:00,127.01,127.5,126.87,127.45,18580.0,123.9284,124.4065,123.7918,124.3577,18580.0
2024-04-10 11:55:00,127.5,127.5,127.07,127.16,6121.0,124.4065,124.4065,123.9869,124.0748,6121.0
2024-04-10 12:00:00,127.12,127.17,126.86,127.07,12722.0,124.0357,124.0845,123.782,123.9869,12722.0
2024-04-10 12:05:00,127.04,127.08,126.5,126.58,9153.0,123.9577,123.9967,123.4308,123.5088,9153.0
2024-04-10 12:10:00,126.55,126.77,126.42,126.43,17803.0,123.4796,123.6942,123.3527,123.3625,17803.0
2024-04-10 12:15:00,126.44,126.45,126.19,126.25,32070.0,123.3722,123.382,123.1283,123.1868,32070.0
2024-04-10 12:20:00,126.25,126.43,126.07,126.4,42983.0,123.1868,123.3625,123.0112,123.3332,42983.0
2024-04-10 12:25:00,126.42,126.81,126.39,126.81,21677.0,123.3527,123.7333,123.3234,123.7333,21677.0
2024-04-10 12:30:00,126.82,126.9,126.56,126.78,34391.0,123.743,123.8211,123.4893,123.704,34391.0
2024-04-10 12:35:00,126.83,128.19,126.76,128.07,151486.0,123.7528,125.0798,123.6845,124.9627,151486.0
2024-04-10 12:40:00,128.14,128.43,127.68,127.71,31749.0,125.031,125.314,124.5821,124.6114,31749.0
2024-04-10 12:45:00,127.78,127.83,127.37,127.42,22107.0,124.6797,124.7285,124.2797,124.3285,22107.0
2024-04-10 12:50:00,127.36,127.48,127.26,127.32,19958.0,124.2699,124.387,124.1723,124.2309,19958.0
2024-04-10 12:55:00,127.38,127.5,127.24,127.31,13887.0,124.2894,124.4065,124.1528,124.2211,13887.0
2024-04-10 13:00:00,127.4,127.43,126.7,126.78,18433.0,124.3089,124.3382,123.6259,123.704,18433.0
2024-04-10 13:05:00,126.81,126.82,126.29,126.32,24379.0,123.7333,123.743,123.2259,123.2551,24379.0
2024-04-10 13:10:00,126.31,126.47,126.13,126.45,17637.0,123.2454,123.4015,123.0698,123.382,17637.0
2024-04-10 13:15:00,126.46,127.08,126.44,126.97,16229.0,123.3917,123.9967,123.3722,123.8894,16229.0
2024-04-10 13:20:00,127.05,127.33,126.97,127.29,6840.0,123.9674,124.2406,123.8894,124.2016,6840.0
2024-04-10 13:25:00,127.32,127.57,127.05,127.07,15120.0,124.2309,124.4748,123.9674,123.9869,15120.0
2024-04-10 13:30:00,127.07,127.16,126.59,126.61,6202.0,123.9869,124.0748,123.5186,123.5381,6202.0
2024-04-10 13:35:00,126.68,126.75,126.39,126.5,13578.0,123.6064,123.6747,123.3234,123.4308,13578.0
2024-04-10 13:40:00,126.52,127.0,126.4,126.75,12611.0,123.4503,123.9186,123.3332,123.6747,12611.0
2024-04-10 13:45:00,126.75,127.1,126.69,127.05,15415.0,123.6747,124.0162,123.6162,123.9674,15415.0
2024-04-10 13:50:00,127.1,127.35,126.79,127.33,8950.0,124.0162,124.2602,123.7137,124.2406,8950.0
2024-04-10 13:55:00,127.38,127.85,127.37,127.4,10482.0,124.2894,124.748,124.2797,124.3089,10482.0
2024-04-10 14:00:00,127.45,127.98,127.42,127.93,19516.0,124.3577,124.8749,124.3285,124.8261,19516.0
2024-04-10 14:05:00,127.93,128.22,127.7,128.04,25413.0,124.8261,125.109,124.6017,124.9334,25413.0
2024-04-10 14:10:00,128.01,128.06,127.38,127.48,24234.0,124.9041,124.9529,124.2894,124.387,24234.0
2024-04-10 14:15:00,127.52,127.56,126.59,126.68,12602.0,124.426,124.4651,123.5186,123.6064,12602.0
2024-04-10 14:20:00,126.73,126.85,126.38,126.5,52991.0,123.6552,123.7723,123.3137,123.4308,52991.0
2024-04-10 14:25:00,126.55,126.75,126.16,126.23,26308.0,123.4796,123.6747,123.099,123.1673,26308.0
2024-04-10 14:30:00,126.23,126.35,126.19,126.25,11589.0,123.1673,123.2844,123.1283,123.1868,11589.0
2024-04-10 14:35:00,126.18,126.3,125.91,126.07,22432.0,123.1185,123.2356,122.8551,123.0112,22432.0
2024-04-10 14:40:00,126.06,126.13,125.94,126.06,12161.0,123.0015,123.0698,122.8844,123.0015,12161.0
2024-04-10 14:45:00,126.0,126.3,126.0,126.15,15418.0,122.9429,123.2356,122.9429,123.0893,15418.0
2024-04-10 14:50:00,126.15,126.15,125.73,125.75,24158.0,123.0893,123.0893,122.6795,122.699,24158.0
2024-04-10 14:55:00,125.76,125.76,125.41,125.68,19181.0,122.7087,122.7087,122.3672,122.6307,19181.0
2024-04-10 15:00:00,125.74,126.0,125.56,125.85,22897.0,122.6892,122.9429,122.5136,122.7965,22897.0
2024-04-10 15:05:00,125.89,126.35,125.89,126.35,17033.0,122.8356,123.2844,122.8356,123.2844,17033.0
2024-04-10 15:10:00,126.42,126.76,126.35,126.76,15347.0,123.3527,123.6845,123.2844,123.6845,15347.0
2024-04-10 15:15:00,126.77,127.23,126.77,127.23,14394.0,123.6942,124.1431,123.6942,124.1431,14394.0
2024-04-10 15:20:00,127.25,127.37,127.15,127.34,20571.0,124.1626,124.2797,124.065,124.2504,20571.0
2024-04-10 15:25:00,127.34,127.4,126.98,127.01,18532.0,124.2504,124.3089,123.8991,123.9284,18532.0
2024-04-10 15:30:00,127.04,127.07,126.49,126.5,45272.0,123.9577,123.9869,123.421,123.4308,45272.0
2024-04-10 15:35:00,126.54,126.84,126.52,126.52,20564.0,123.4698,123.7625,123.4503,123.4503,20564.0
2024-04-10 15:40:00,126.56,127.0,126.55,127.0,25173.0,123.4893,123.9186,123.4796,123.9186,25173.0
2024-04-10 15:45:00,127.01,127.37,126.9,127.36,33360.0,123.9284,124.2797,123.8211,124.2699,33360.0
2024-04-10 15:50:00,127.35,127.69,127.05,127.44,49712.0,124.2602,124.5919,123.9674,124.348,49712.0
2024-04-10 15:55:00,127.41,127.77,127.31,127.65,108757.0,124.3187,124.67,124.2211,124.5529,108757.0
2024-04-11 09:30:00,129.29,129.89,127.5,129.87,173668.0,126.1531,126.7385,124.4065,126.719,173668.0
2024-04-11 09:35:00,129.82,130.83,129.55,129.77,59712.0,126.6702,127.6557,126.4068,126.6214,59712.0
2024-04-11 09:40:00,129.85,130.23,128.73,128.86,36106.0,126.6995,127.0703,125.6067,125.7335,36106.0
2024-04-11 09:45:00,128.82,129.35,128.49,128.49,28298.0,125.6945,126.2116,125.3725,125.3725,28298.0
2024-04-11 09:50:00,128.62,129.12,128.46,128.58,19069.0,125.4993,125.9872,125.3432,125.4603,19069.0
2024-04-11 09:55:00,128.66,128.73,127.79,128.21,30163.0,125.5384,125.6067,124.6895,125.0993,30163.0
2024-04-11 10:00:00,128.14,128.17,126.81,127.11,48438.0,125.031,125.0603,123.7333,124.026,48438.0
2024-04-11 10:05:00,127.18,127.34,126.56,126.78,24640.0,124.0943,124.2504,123.4893,123.704,24640.0
2024-04-11 10:10:00,126.92,127.11,126.34,126.57,37127.0,123.8406,124.026,123.2747,123.4991,37127.0
2024-04-11 10:15:00,126.7,126.71,125.94,126.06,28061.0,123.6259,123.6357,122.8844,123.0015,28061.0
2024-04-11 10:20:00,125.96,126.41,125.89,125.92,26505.0,122.9039,123.343,122.8356,122.8648,26505.0
2024-04-11 10:25:00,126.0,126.33,125.51,125.78,29014.0,122.9429,123.2649,122.4648,122.7282,29014.0
2024-04-11 10:30:00,125.83,126.46,125.78,126.46,40505.0,122.777,123.3917,122.7282,123.3917,40505.0
2024-04-11 10:35:00,126.43,126.75,126.36,126.7,12602.0,123.3625,123.6747,123.2942,123.6259,12602.0
2024-04-11 10:40:00,126.88,127.31,126.87,127.18,17322.0,123.8016,124.2211,123.7918,124.0943,17322.0
2024-04-11 10:45:00,127.27,127.34,126.42,126.5,25562.0,124.1821,124.2504,123.3527,123.4308,25562.0
2024-04-11 10:50:00,126.55,126.61,126.0,126.27,25782.0,123.4796,123.5381,122.9429,123.2064,25782.0
2024-04-11 10:55:00,126.23,126.23,125.3,125.43,29563.0,123.1673,123.1673,122.2599,122.3867,29563.0
2024-04-11 11:00:00,125.34,125.47,125.1,125.4,33088.0,122.2989,122.4258,122.0647,122.3575,33088.0
2024-04-11 11:05:00,125.31,125.49,125.13,125.46,12130.0,122.2696,122.4453,122.094,122.416,12130.0
2024-04-11 11:10:00,125.46,125.78,125.43,125.71,34675.0,122.416,122.7282,122.3867,122.6599,34675.0
2024-04-11 11:15:00,125.73,126.28,125.72,126.06,30370.0,122.6795,123.2161,122.6697,123.0015,30370.0
2024-04-11 11:20:00,126.01,126.39,125.96,126.28,12017.0,122.9527,123.3234,122.9039,123.2161,12017.0
2024-04-11 11:25:00,126.25,126.55,126.15,126.36,11785.0,123.1868,123.4796,123.0893,123.2942,11785.0
2024-04-11 11:30:00,126.38,126.79,126.32,126.54,10433.0,123.3137,123.7137,123.2551,123.4698,10433.0
2024-04-11 11:35:00,126.53,127.0,126.47,126.86,14795.0,123.46,123.9186,123.4015,123.782,14795.0
2024-04-11 11:40:00,126.98,127.14,126.81,126.82,11622.0,123.8991,124.0552,123.7333,123.743,11622.0
2024-04-11 11:45:00,126.85,127.4,126.84,127.31,14197.0,123.7723,124.3089,123.7625,124.2211,14197.0
2024-04-11 11:50:00,127.32,127.66,127.15,127.61,11802.0,124.2309,124.5626,124.065,124.5138,11802.0
2024-04-11 11:55:00,127.61,128.47,127.57,128.35,18172.0,124.5138,125.353,124.4748,125.2359,18172.0
2024-04-11 12:00:00,128.37,128.76,128.25,128.76,25172.0,125.2554,125.6359,125.1383,125.6359,25172.0
2024-04-11 12:05:00,128.72,128.78,128.37,128.44,21949.0,125.5969,125.6555,125.2554,125.3237,21949.0
2024-04-11 12:10:00,128.42,128.79,128.42,128.6,19461.0,125.3042,125.6652,125.3042,125.4798,19461.0
2024-04-11 12:15:00,128.61,128.72,128.35,128.67,11449.0,125.4896,125.5969,125.2359,125.5481,11449.0
2024-04-11 12:20:00,128.63,128.73,128.57,128.62,3853.0,125.5091,125.6067,125.4506,125.4993,3853.0
2024-04-11 12:25:00,128.67,128.73,128.38,128.41,15413.0,125.5481,125.6067,125.2652,125.2944,15413.0
2024-04-11 12:30:00,128.48,128.75,128.48,128.74,5474.0,125.3627,125.6262,125.3627,125.6164,5474.0
2024-04-11 12:35:00,128.64,128.69,128.3,128.35,10780.0,125.5189,125.5676,125.1871,125.2359,10780.0
2024-04-11 12:40:00,128.35,128.56,128.17,128.17,12204.0,125.2359,125.4408,125.0603,125.0603,12204.0
2024-04-11 12:45:00,128.14,128.21,128.03,128.05,6468.0,125.031,125.0993,124.9237,124.9432,6468.0
2024-04-11 12:50:00,128.08,128.31,128.05,128.18,15186.0,124.9724,125.1969,124.9432,125.07,15186.0
2024-04-11 12:55:00,128.18,128.54,128.18,128.4,9550.0,125.07,125.4213,125.07,125.2847,9550.0
2024-04-11 13:00:00,128.4,129.08,128.38,129.08,16010.0,125.2847,125.9482,125.2652,125.9482,16010.0
2024-04-11 13:05:00,128.97,129.31,128.97,129.13,11905.0,125.8408,126.1726,125.8408,125.997,11905.0
2024-04-11 13:10:00,129.04,129.46,128.99,129.36,13623.0,125.9091,126.319,125.8604,126.2214,13623.0
2024-04-11 13:15:00,129.35,129.66,129.24,129.64,15443.0,126.2116,126.5141,126.1043,126.4946,15443.0
2024-04-11 13:20:00,129.62,130.04,129.62,129.93,19129.0,126.4751,126.8849,126.4751,126.7776,19129.0
2024-04-11 13:25:00,129.96,130.24,129.95,129.95,41373.0,126.8068,127.08,126.7971,126.7971,41373.0
2024-04-11 13:30:00,129.95,130.23,129.79,129.93,23663.0,126.7971,127.0703,126.641,126.7776,23663.0
2024-04-11 13:35:00,129.93,130.13,129.72,129.78,16597.0,126.7776,126.9727,126.5727,126.6312,16597.0
2024-04-11 13:40:00,129.75,129.75,129.21,129.21,21008.0,126.6019,126.6019,126.075,126.075,21008.0
2024-04-11 13:45:00,129.25,129.35,129.14,129.25,15845.0,126.1141,126.2116,126.0067,126.1141,15845.0
2024-04-11 13:50:00,129.22,129.32,129.04,129.07,11697.0,126.0848,126.1824,125.9091,125.9384,11697.0
2024-04-11 13:55:00,129.07,129.5,129.04,129.47,16413.0,125.9384,126.358,125.9091,126.3287,16413.0
2024-04-11 14:00:00,129.48,129.87,129.45,129.68,15636.0,126.3385,126.719,126.3092,126.5336,15636.0
2024-04-11 14:05:00,129.7,129.97,129.66,129.92,12924.0,126.5531,126.8166,126.5141,126.7678,12924.0
2024-04-11 14:10:00,129.94,129.94,129.52,129.62,19769.0,126.7873,126.7873,126.3775,126.4751,19769.0
2024-04-11 14:15:00,129.59,129.7,129.44,129.55,12263.0,126.4458,126.5531,126.2994,126.4068,12263.0
2024-04-11 14:20:00,129.5,129.52,129.35,129.48,15753.0,126.358,126.3775,126.2116,126.3385,15753.0
2024-04-11 14:25:00,129.47,129.64,129.45,129.54,10899.0,126.3287,126.4946,126.3092,126.397,10899.0
2024-04-11 14:30:00,129.57,129.78,129.52,129.78,10635.0,126.4263,126.6312,126.3775,126.6312,10635.0
2024-04-11 14:35:00,129.76,130.09,129.76,130.09,15754.0,126.6117,126.9337,126.6117,126.9337,15754.0
2024-04-11 14:40:00,130.03,130.12,129.96,130.03,15823.0,126.8751,126.9629,126.8068,126.8751,15823.0
2024-04-11 14:45:00,130.02,130.1,129.9,129.94,18550.0,126.8654,126.9434,126.7483,126.7873,18550.0
2024-04-11 14:50:00,129.94,129.97,129.61,129.64,16936.0,126.7873,126.8166,126.4653,126.4946,16936.0
2024-04-11 14:55:00,129.63,129.78,129.38,129.38,17413.0,126.4848,126.6312,126.2409,126.2409,17413.0
2024-04-11 15:00:00,129.41,129.6,129.34,129.47,21812.0,126.2702,126.4556,126.2019,126.3287,21812.0
2024-04-11 15:05:00,129.53,129.63,129.41,129.44,16450.0,126.3873,126.4848,126.2702,126.2994,16450.0
2024-04-11 15:10:00,129.46,129.53,129.33,129.33,15084.0,126.319,126.3873,126.1921,126.1921,15084.0
2024-04-11 15:15:00,129.31,129.35,129.03,129.03,19269.0,126.1726,126.2116,125.8994,125.8994,19269.0
2024-04-11 15:20:00,129.03,129.24,128.94,129.24,26177.0,125.8994,126.1043,125.8116,126.1043,26177.0
2024-04-11 15:25:00,129.24,129.75,129.24,129.72,14246.0,126.1043,126.6019,126.1043,126.5727,14246.0
2024-04-11 15:30:00,129.68,129.78,129.53,129.76,25987.0,126.5336,126.6312,126.3873,126.6117,25987.0
2024-04-11 15:35:00,129.75,129.95,129.7,129.94,18355.0,126.6019,126.7971,126.5531,126.7873,18355.0
2024-04-11 15:40:00,129.91,129.91,129.67,129.73,30693.0,126.758,126.758,126.5239,126.5824,30693.0
2024-04-11 15:45:00,129.72,129.97,129.55,129.96,32188.0,126.5727,126.8166,126.4068,126.8068,32188.0
2024-04-11 15:50:00,129.96,130.32,129.68,130.25,97065.0,126.8068,127.1581,126.5336,127.0898,97065.0
2024-04-11 15:55:00,130.28,130.47,130.18,130.3,131146.0,127.1191,127.3045,127.0215,127.1386,131146.0
2024-04-12 09:30:00,129.88,130.86,128.44,128.66,72282.0,126.7288,127.685,125.3237,125.5384,72282.0
2024-04-12 09:35:00,128.64,128.7,127.37,128.0,29029.0,125.5189,125.5774,124.2797,124.8944,29029.0
2024-04-12 09:40:00,128.01,128.01,127.3,127.3,11969.0,124.9041,124.9041,124.2114,124.2114,11969.0
2024-04-12 09:45:00,127.21,127.28,125.7,125.73,44921.0,124.1236,124.1919,122.6502,122.6795,44921.0
2024-04-12 09:50:00,125.75,126.14,124.7,124.75,116623.0,122.699,123.0795,121.6744,121.7232,116623.0
2024-04-12 09:55:00,124.71,124.88,124.07,124.8,54280.0,121.6842,121.8501,121.0597,121.772,54280.0
2024-04-12 10:00:00,124.55,124.68,123.93,124.47,46215.0,121.5281,121.6549,120.9231,121.45,46215.0
2024-04-12 10:05:00,124.48,125.11,124.46,124.96,30157.0,121.4598,122.0745,121.4403,121.9281,30157.0
2024-04-12 10:10:00,125.06,125.06,124.21,124.3,19153.0,122.0257,122.0257,121.1963,121.2842,19153.0
2024-04-12 10:15:00,124.18,124.52,124.11,124.17,20507.0,121.1671,121.4988,121.0988,121.1573,20507.0
2024-04-12 10:20:00,124.24,124.83,124.02,124.83,23345.0,121.2256,121.8013,121.0109,121.8013,23345.0
2024-04-12 10:25:00,124.88,124.89,124.42,124.46,12690.0,121.8501,121.8598,121.4012,121.4403,12690.0
2024-04-12 10:30:00,124.42,124.7,124.42,124.46,20685.0,121.4012,121.6744,121.4012,121.4403,20685.0
2024-04-12 10:35:00,124.57,124.84,124.09,124.37,16752.0,121.5476,121.8111,121.0793,121.3525,16752.0
2024-04-12 10:40:00,124.4,124.54,124.2,124.37,7109.0,121.3817,121.5183,121.1866,121.3525,7109.0
2024-04-12 10:45:00,124.36,124.73,124.16,124.19,11919.0,121.3427,121.7037,121.1476,121.1768,11919.0
2024-04-12 10:50:00,124.17,124.45,123.93,124.37,19840.0,121.1573,121.4305,120.9231,121.3525,19840.0
2024-04-12 10:55:00,124.34,124.45,123.98,123.98,5913.0,121.3232,121.4305,120.9719,120.9719,5913.0
2024-04-12 11:00:00,124.02,124.37,124.01,124.1,11136.0,121.0109,121.3525,121.0012,121.089,11136.0
2024-04-12 11:05:00,124.04,124.07,123.61,123.73,17768.0,121.0305,121.0597,120.6109,120.728,17768.0
2024-04-12 11:10:00,123.74,124.55,123.71,124.55,12721.0,120.7377,121.5281,120.7085,121.5281,12721.0
2024-04-12 11:15:00,124.53,124.74,124.53,124.66,11739.0,121.5086,121.7135,121.5086,121.6354,11739.0
2024-04-12 11:20:00,124.69,125.1,124.62,125.06,22818.0,121.6647,122.0647,121.5964,122.0257,22818.0
2024-04-12 11:25:00,125.14,125.69,125.0,125.67,51319.0,122.1038,122.6404,121.9672,122.6209,51319.0
2024-04-12 11:30:00,125.62,125.62,125.02,125.4,15922.0,122.5721,122.5721,121.9867,122.3575,15922.0
2024-04-12 11:35:00,125.48,125.82,124.77,124.77,30443.0,122.4355,122.7673,121.7428,121.7428,30443.0
2024-04-12 11:40:00,124.78,125.1,124.72,125.1,9117.0,121.7525,122.0647,121.694,122.0647,9117.0
2024-04-12 11:45:00,124.95,125.02,124.7,124.82,30177.0,121.9184,121.9867,121.6744,121.7915,30177.0
2024-04-12 11:50:00,124.79,124.96,124.7,124.95,8311.0,121.7623,121.9281,121.6744,121.9184,8311.0
2024-04-12 11:55:00,124.81,125.23,124.81,124.94,11148.0,121.7818,122.1916,121.7818,121.9086,11148.0
2024-04-12 12:00:00,124.89,125.02,124.7,124.82,8576.0,121.8598,121.9867,121.6744,121.7915,8576.0
2024-04-12 12:05:00,124.75,125.1,124.75,125.1,18963.0,121.7232,122.0647,121.7232,122.0647,18963.0
2024-04-12 12:10:00,124.93,125.07,124.89,125.05,10348.0,121.8989,122.0355,121.8598,122.016,10348.0
2024-04-12 12:15:00,125.06,125.13,124.49,124.5,16831.0,122.0257,122.094,121.4695,121.4793,16831.0
2024-04-12 12:20:00,124.64,124.8,124.35,124.43,8320.0,121.6159,121.772,121.3329,121.411,8320.0
2024-04-12 12:25:00,124.39,124.46,124.1,124.1,8114.0,121.372,121.4403,121.089,121.089,8114.0
2024-04-12 12:30:00,124.14,124.2,123.99,123.99,11868.0,121.128,121.1866,120.9817,120.9817,11868.0
2024-04-12 12:35:00,123.98,123.98,123.5,123.58,23016.0,120.9719,120.9719,120.5036,120.5816,23016.0
2024-04-12 12:40:00,123.61,123.73,123.05,123.11,24520.0,120.6109,120.728,120.0645,120.123,24520.0
2024-04-12 12:45:00,123.1,123.25,122.89,122.89,26670.0,120.1133,120.2596,119.9084,119.9084,26670.0
2024-04-12 12:50:00,122.86,123.31,122.86,123.19,11675.0,119.8791,120.3182,119.8791,120.2011,11675.0
2024-04-12 12:55:00,123.28,123.42,123.09,123.13,7441.0,120.2889,120.4255,120.1035,120.1425,7441.0
2024-04-12 13:00:00,123.16,123.42,123.13,123.21,14328.0,120.1718,120.4255,120.1425,120.2206,14328.0
2024-04-12 13:05:00,123.22,123.32,123.07,123.14,6504.0,120.2304,120.3279,120.084,120.1523,6504.0
2024-04-12 13:10:00,123.26,123.4,123.2,123.38,7121.0,120.2694,120.406,120.2108,120.3865,7121.0
2024-04-12 13:15:00,123.4,123.74,123.12,123.13,16655.0,120.406,120.7377,120.1328,120.1425,16655.0
2024-04-12 13:20:00,123.21,123.21,122.7,122.79,12561.0,120.2206,120.2206,119.723,119.8108,12561.0
2024-04-12 13:25:00,122.77,122.86,122.48,122.62,15402.0,119.7913,119.8791,119.5083,119.6449,15402.0
2024-04-12 13:30:00,122.61,122.73,122.44,122.51,14211.0,119.6352,119.7522,119.4693,119.5376,14211.0
2024-04-12 13:35:00,122.5,122.67,122.47,122.63,7400.0,119.5278,119.6937,119.4986,119.6547,7400.0
2024-04-12 13:40:00,122.68,123.4,122.67,123.39,60727.0,119.7035,120.406,119.6937,120.3962,60727.0
2024-04-12 13:45:00,123.4,123.54,123.26,123.44,26727.0,120.406,120.5426,120.2694,120.445,26727.0
2024-04-12 13:50:00,123.5,123.7,123.28,123.28,16115.0,120.5036,120.6987,120.2889,120.2889,16115.0
2024-04-12 13:55:00,123.3,123.47,123.11,123.16,10195.0,120.3084,120.4743,120.123,120.1718,10195.0
2024-04-12 14:00:00,123.05,123.29,122.91,123.2,17128.0,120.0645,120.2987,119.9279,120.2108,17128.0
2024-04-12 14:05:00,123.27,123.49,123.26,123.3,13556.0,120.2791,120.4938,120.2694,120.3084,13556.0
2024-04-12 14:10:00,123.38,123.51,123.3,123.4,4409.0,120.3865,120.5133,120.3084,120.406,4409.0
2024-04-12 14:15:00,123.4,123.54,123.35,123.38,4895.0,120.406,120.5426,120.3572,120.3865,4895.0
2024-04-12 14:20:00,123.38,123.43,123.23,123.26,3178.0,120.3865,120.4353,120.2401,120.2694,3178.0
2024-04-12 14:25:00,123.19,123.26,122.94,123.0,23008.0,120.2011,120.2694,119.9572,120.0157,23008.0
2024-04-12 14:30:00,122.92,122.96,122.47,122.57,16565.0,119.9376,119.9767,119.4986,119.5961,16565.0
2024-04-12 14:35:00,122.64,122.73,122.51,122.7,12080.0,119.6644,119.7522,119.5376,119.723,12080.0
2024-04-12 14:40:00,122.6,123.17,122.6,123.13,17964.0,119.6254,120.1816,119.6254,120.1425,17964.0
2024-04-12 14:45:00,123.15,123.16,122.89,122.97,9911.0,120.1621,120.1718,119.9084,119.9864,9911.0
2024-04-12 14:50:00,122.92,123.02,122.73,122.89,7616.0,119.9376,120.0352,119.7522,119.9084,7616.0
2024-04-12 14:55:00,122.83,122.84,122.63,122.63,7666.0,119.8498,119.8596,119.6547,119.6547,7666.0
2024-04-12 15:00:00,122.57,122.6,122.24,122.35,14855.0,119.5961,119.6254,119.2741,119.3815,14855.0
2024-04-12 15:05:00,122.33,122.48,122.25,122.29,26093.0,119.362,119.5083,119.2839,119.3229,26093.0
2024-04-12 15:10:00,122.32,122.57,122.23,122.25,14732.0,119.3522,119.5961,119.2644,119.2839,14732.0
2024-04-12 15:15:00,122.23,122.38,122.11,122.36,15241.0,119.2644,119.4107,119.1473,119.3912,15241.0
2024-04-12 15:20:00,122.38,122.57,122.25,122.43,13575.0,119.4107,119.5961,119.2839,119.4595,13575.0
2024-04-12 15:25:00,122.41,122.51,122.18,122.32,10539.0,119.44,119.5376,119.2156,119.3522,10539.0
2024-04-12 15:30:00,122.34,122.83,122.33,122.62,24353.0,119.3717,119.8498,119.362,119.6449,24353.0
2024-04-12 15:35:00,122.56,122.56,122.21,122.28,13962.0,119.5864,119.5864,119.2449,119.3132,13962.0
2024-04-12 15:40:00,122.35,123.02,122.33,122.9,39328.0,119.3815,120.0352,119.362,119.9181,39328.0
2024-04-12 15:45:00,122.95,122.99,122.43,122.64,36303.0,119.9669,120.0059,119.4595,119.6644,36303.0
2024-04-12 15:50:00,122.6,122.69,122.31,122.63,43812.0,119.6254,119.7132,119.3424,119.6547,43812.0
2024-04-12 15:55:00,122.61,122.91,122.5,122.62,126538.0,119.6352,119.9279,119.5278,119.6449,126538.0
2024-04-15 09:30:00,123.66,124.7,122.8,124.67,66231.0,120.6597,121.6744,119.8205,121.6452,66231.0
2024-04-15 09:35:00,124.64,124.74,123.1,123.1,17960.0,121.6159,121.7135,120.1133,120.1133,17960.0
2024-04-15 09:40:00,123.34,123.35,122.4,122.52,41854.0,120.3474,120.3572,119.4303,119.5473,41854.0
2024-04-15 09:45:00,122.65,123.43,122.31,123.36,18278.0,119.6742,120.4353,119.3424,120.367,18278.0
2024-04-15 09:50:00,123.42,124.1,123.14,124.1,13438.0,120.4255,121.089,120.1523,121.089,13438.0
2024-04-15 09:55:00,124.06,124.16,123.05,124.0,17427.0,121.05,121.1476,120.0645,120.9914,17427.0
2024-04-15 10:00:00,124.08,124.12,123.27,123.28,13184.0,121.0695,121.1085,120.2791,120.2889,13184.0
2024-04-15 10:05:00,123.24,123.51,122.38,122.43,12997.0,120.2499,120.5133,119.4107,119.4595,12997.0
2024-04-15 10:10:00,122.43,122.68,122.23,122.49,17147.0,119.4595,119.7035,119.2644,119.5181,17147.0
2024-04-15 10:15:00,122.48,123.16,122.48,123.14,7907.0,119.5083,120.1718,119.5083,120.1523,7907.0
2024-04-15 10:20:00,123.23,123.38,122.92,123.07,7942.0,120.2401,120.3865,119.9376,120.084,7942.0
2024-04-15 10:25:00,123.06,123.43,122.88,122.94,7704.0,120.0742,120.4353,119.8986,119.9572,7704.0
2024-04-15 10:30:00,122.89,123.3,122.76,123.3,5083.0,119.9084,120.3084,119.7815,120.3084,5083.0
2024-04-15 10:35:00,123.12,123.36,122.6,122.6,6240.0,120.1328,120.367,119.6254,119.6254,6240.0
2024-04-15 10:40:00,122.66,122.68,122.27,122.45,7312.0,119.6839,119.7035,119.3034,119.479,7312.0
2024-04-15 10:45:00,122.47,122.47,121.95,122.3,15066.0,119.4986,119.4986,118.9912,119.3327,15066.0
2024-04-15 10:50:00,122.31,122.34,122.0,122.21,12029.0,119.3424,119.3717,119.04,119.2449,12029.0
2024-04-15 10:55:00,122.19,122.21,121.94,122.04,12588.0,119.2253,119.2449,118.9814,119.079,12588.0
2024-04-15 11:00:00,122.09,122.16,122.0,122.02,6802.0,119.1278,119.1961,119.04,119.0595,6802.0
2024-04-15 11:05:00,122.01,122.06,121.09,121.15,24659.0,119.0497,119.0985,118.152,118.2106,24659.0
2024-04-15 11:10:00,121.16,121.36,120.98,121.24,34260.0,118.2203,118.4155,118.0447,118.2984,34260.0
2024-04-15 11:15:00,121.23,121.23,120.92,121.13,10530.0,118.2886,118.2886,117.9862,118.1911,10530.0
2024-04-15 11:20:00,121.01,121.39,120.89,121.37,9452.0,118.074,118.4448,117.9569,118.4252,9452.0
2024-04-15 11:25:00,121.42,121.94,121.42,121.93,7982.0,118.474,118.9814,118.474,118.9717,7982.0
2024-04-15 11:30:00,121.99,122.43,121.94,122.43,16032.0,119.0302,119.4595,118.9814,119.4595,16032.0
2024-04-15 11:35:00,122.39,122.79,122.39,122.77,25829.0,119.4205,119.8108,119.4205,119.7913,25829.0
2024-04-15 11:40:00,122.81,123.02,122.73,123.0,26094.0,119.8303,120.0352,119.7522,120.0157,26094.0
2024-04-15 11:45:00,122.99,123.0,122.79,122.94,7499.0,120.0059,120.0157,119.8108,119.9572,7499.0
2024-04-15 11:50:00,122.96,122.99,122.58,122.94,9119.0,119.9767,120.0059,119.6059,119.9572,9119.0
2024-04-15 11:55:00,122.97,122.98,122.77,122.81,5273.0,119.9864,119.9962,119.7913,119.8303,5273.0
2024-04-15 12:00:00,122.87,123.31,122.8,123.31,10360.0,119.8889,120.3182,119.8205,120.3182,10360.0
2024-04-15 12:05:00,123.27,123.28,122.96,123.03,5572.0,120.2791,120.2889,119.9767,120.045,5572.0
2024-04-15 12:10:00,123.01,123.01,122.77,122.95,6754.0,120.0255,120.0255,119.7913,119.9669,6754.0
2024-04-15 12:15:00,122.89,122.92,122.5,122.67,6770.0,119.9084,119.9376,119.5278,119.6937,6770.0
2024-04-15 12:20:00,122.68,122.76,122.24,122.31,3489.0,119.7035,119.7815,119.2741,119.3424,3489.0
2024-04-15 12:25:00,122.28,122.38,122.0,122.38,12517.0,119.3132,119.4107,119.04,119.4107,12517.0
2024-04-15 12:30:00,122.29,122.3,121.91,122.19,4326.0,119.3229,119.3327,118.9521,119.2253,4326.0
2024-04-15 12:35:00,122.07,122.18,121.77,121.93,4775.0,119.1083,119.2156,118.8155,118.9717,4775.0
2024-04-15 12:40:00,121.93,122.14,121.9,121.98,7627.0,118.9717,119.1766,118.9424,119.0204,7627.0
2024-04-15 12:45:00,121.93,122.14,121.85,122.04,5877.0,118.9717,119.1766,118.8936,119.079,5877.0
2024-04-15 12:50:00,121.98,122.07,121.89,122.04,3099.0,119.0204,119.1083,118.9326,119.079,3099.0
2024-04-15 12:55:00,122.05,122.17,121.99,122.05,2758.0,119.0887,119.2058,119.0302,119.0887,2758.0
2024-04-15 13:00:00,122.0,122.0,121.64,121.7,1000.0,119.04,119.04,118.6887,118.7472,1000.0
2024-04-15 13:05:00,121.83,122.13,121.73,122.09,4475.0,118.8741,119.1668,118.7765,119.1278,4475.0
2024-04-15 13:10:00,122.06,122.07,121.92,122.04,1295.0,119.0985,119.1083,118.9619,119.079,1295.0
2024-04-15 13:15:00,121.98,122.03,121.5,121.5,3826.0,119.0204,119.0692,118.5521,118.5521,3826.0
2024-04-15 13:20:00,121.45,121.55,121.26,121.37,3725.0,118.5033,118.6009,118.3179,118.4252,3725.0
2024-04-15 13:25:00,121.44,121.44,121.0,121.05,9579.0,118.4935,118.4935,118.0642,118.113,9579.0
2024-04-15 13:30:00,121.01,121.01,120.57,121.0,8806.0,118.074,118.074,117.6447,118.0642,8806.0
2024-04-15 13:35:00,121.1,121.23,120.95,120.97,5325.0,118.1618,118.2886,118.0154,118.0349,5325.0
2024-04-15 13:40:00,120.96,121.28,120.96,121.25,2743.0,118.0252,118.3374,118.0252,118.3082,2743.0
2024-04-15 13:45:00,121.18,121.37,121.09,121.13,15441.0,118.2399,118.4252,118.152,118.1911,15441.0
2024-04-15 13:50:00,121.13,121.33,120.87,121.21,8565.0,118.1911,118.3862,117.9374,118.2691,8565.0
2024-04-15 13:55:00,121.22,121.62,121.2,121.62,6405.0,118.2789,118.6692,118.2594,118.6692,6405.0
2024-04-15 14:00:00,121.59,121.6,121.09,121.22,4159.0,118.6399,118.6497,118.152,118.2789,4159.0
2024-04-15 14:05:00,121.27,121.28,120.85,120.89,2737.0,118.3277,118.3374,117.9179,117.9569,2737.0
2024-04-15 14:10:00,120.9,120.9,120.31,120.33,8944.0,117.9666,117.9666,117.391,117.4105,8944.0
2024-04-15 14:15:00,120.39,120.54,120.31,120.54,9511.0,117.469,117.6154,117.391,117.6154,9511.0
2024-04-15 14:20:00,120.48,120.49,119.93,119.98,23182.0,117.5568,117.5666,117.0202,117.069,23182.0
2024-04-15 14:25:00,119.99,120.23,119.99,120.08,8582.0,117.0787,117.3129,117.0787,117.1665,8582.0
2024-04-15 14:30:00,120.04,120.5,120.03,120.44,5893.0,117.1275,117.5764,117.1178,117.5178,5893.0
2024-04-15 14:35:00,120.47,120.62,120.46,120.5,8212.0,117.5471,117.6934,117.5373,117.5764,8212.0
2024-04-15 14:40:00,120.6,120.7,120.42,120.55,7592.0,117.6739,117.7715,117.4983,117.6251,7592.0
2024-04-15 14:45:00,120.46,120.46,120.16,120.18,6853.0,117.5373,117.5373,117.2446,117.2641,6853.0
2024-04-15 14:50:00,120.14,120.19,120.0,120.0,4865.0,117.2251,117.2739,117.0885,117.0885,4865.0
2024-04-15 14:55:00,120.0,120.31,120.0,120.28,7673.0,117.0885,117.391,117.0885,117.3617,7673.0
2024-04-15 15:00:00,120.28,120.28,119.95,119.98,8524.0,117.3617,117.3617,117.0397,117.069,8524.0
2024-04-15 15:05:00,120.01,120.28,119.95,120.23,5346.0,117.0982,117.3617,117.0397,117.3129,5346.0
2024-04-15 15:10:00,120.25,120.5,120.22,120.38,8919.0,117.3324,117.5764,117.3031,117.4593,8919.0
2024-04-15 15:15:00,120.32,120.35,120.09,120.15,11175.0,117.4007,117.43,117.1763,117.2348,11175.0
2024-04-15 15:20:00,120.21,120.69,120.06,120.56,14000.0,117.2934,117.7617,117.147,117.6349,14000.0
2024-04-15 15:25:00,120.55,120.61,120.4,120.4,9957.0,117.6251,117.6837,117.4788,117.4788,9957.0
2024-04-15 15:30:00,120.41,120.79,120.41,120.44,9240.0,117.4885,117.8593,117.4885,117.5178,9240.0
2024-04-15 15:35:00,120.46,120.52,120.25,120.42,15838.0,117.5373,117.5959,117.3324,117.4983,15838.0
2024-04-15 15:40:00,120.38,120.45,119.9,119.94,9665.0,117.4593,117.5276,116.9909,117.0299,9665.0
2024-04-15 15:45:00,119.91,120.37,119.91,120.37,22721.0,117.0007,117.4495,117.0007,117.4495,22721.0
2024-04-15 15:50:00,120.34,120.62,120.23,120.5,32889.0,117.4202,117.6934,117.3129,117.5764,32889.0
2024-04-15 15:55:00,120.5,120.69,120.42,120.47,103977.0,117.5764,117.7617,117.4983,117.5471,103977.0
2024-04-16 09:30:00,116.88,118.45,115.76,118.07,80611.0,114.0442,115.5761,112.9514,115.2053,80611.0
2024-04-16 09:35:00,117.99,118.02,116.52,116.75,25523.0,115.1273,115.1565,113.6929,113.9173,25523.0
2024-04-16 09:40:00,116.6,116.73,115.76,115.78,77684.0,113.771,113.8978,112.9514,112.9709,77684.0
2024-04-16 09:45:00,115.85,116.7,115.72,116.62,54294.0,113.0392,113.8686,112.9123,113.7905,54294.0
2024-04-16 09:50:00,116.68,116.89,116.18,116.55,55797.0,113.849,114.0539,113.3612,113.7222,55797.0
2024-04-16 09:55:00,116.47,117.47,116.23,117.16,26470.0,113.6441,114.6199,113.41,114.3174,26470.0
2024-04-16 10:00:00,117.14,117.91,117.13,117.81,26681.0,114.2979,115.0492,114.2881,114.9516,26681.0
2024-04-16 10:05:00,117.81,118.18,117.51,117.53,25733.0,114.9516,115.3126,114.6589,114.6784,25733.0
2024-04-16 10:10:00,117.48,118.18,117.48,118.17,17057.0,114.6296,115.3126,114.6296,115.3029,17057.0
2024-04-16 10:15:00,118.29,119.04,118.29,118.9,32736.0,115.42,116.1518,115.42,116.0152,32736.0
2024-04-16 10:20:00,118.97,119.05,118.06,118.28,19458.0,116.0835,116.1615,115.1956,115.4102,19458.0
2024-04-16 10:25:00,118.17,118.29,117.57,117.57,22718.0,115.3029,115.42,114.7174,114.7174,22718.0
2024-04-16 10:30:00,117.55,117.64,117.02,117.04,32299.0,114.6979,114.7857,114.1808,114.2003,32299.0
2024-04-16 10:35:00,117.11,117.2,116.58,116.7,22462.0,114.2686,114.3564,113.7515,113.8686,22462.0
2024-04-16 10:40:00,116.78,116.9,116.44,116.84,43503.0,113.9466,114.0637,113.6149,114.0052,43503.0
2024-04-16 10:45:00,116.81,117.13,116.66,116.82,31759.0,113.9759,114.2881,113.8295,113.9856,31759.0
2024-04-16 10:50:00,116.81,116.86,116.01,116.1,60644.0,113.9759,114.0247,113.1953,113.2831,60644.0
2024-04-16 10:55:00,116.15,116.21,115.83,116.16,55187.0,113.3319,113.3904,113.0197,113.3417,55187.0
2024-04-16 11:00:00,116.22,116.45,116.1,116.28,31706.0,113.4002,113.6246,113.2831,113.4587,31706.0
2024-04-16 11:05:00,116.32,116.48,116.03,116.39,23088.0,113.4978,113.6539,113.2148,113.5661,23088.0
2024-04-16 11:10:00,116.44,116.46,115.67,115.79,46725.0,113.6149,113.6344,112.8635,112.9806,46725.0
2024-04-16 11:15:00,115.77,115.94,115.65,115.7,26075.0,112.9611,113.127,112.844,112.8928,26075.0
2024-04-16 11:20:00,115.7,115.7,115.3,115.36,31874.0,112.8928,112.8928,112.5025,112.5611,31874.0
2024-04-16 11:25:00,115.31,115.52,115.08,115.38,34789.0,112.5123,112.7172,112.2879,112.5806,34789.0
2024-04-16 11:30:00,115.36,115.52,115.05,115.52,29851.0,112.5611,112.7172,112.2586,112.7172,29851.0
2024-04-16 11:35:00,115.51,115.52,115.13,115.28,14167.0,112.7074,112.7172,112.3366,112.483,14167.0
2024-04-16 11:40:00,115.29,115.56,115.27,115.48,23080.0,112.4928,112.7562,112.4732,112.6782,23080.0
2024-04-16 11:45:00,115.48,115.49,114.68,114.76,54679.0,112.6782,112.6879,111.8976,111.9756,54679.0
2024-04-16 11:50:00,114.78,115.34,114.68,115.29,39501.0,111.9951,112.5415,111.8976,112.4928,39501.0
2024-04-16 11:55:00,115.31,115.59,114.98,115.04,31673.0,112.5123,112.7855,112.1903,112.2488,31673.0
2024-04-16 12:00:00,115.0,115.04,114.45,114.58,25271.0,112.2098,112.2488,111.6731,111.8,25271.0
2024-04-16 12:05:00,114.65,115.5,114.57,115.39,29057.0,111.8683,112.6977,111.7902,112.5903,29057.0
2024-04-16 12:10:00,115.28,115.49,115.05,115.48,18513.0,112.483,112.6879,112.2586,112.6782,18513.0
2024-04-16 12:15:00,115.36,115.41,115.08,115.08,17168.0,112.5611,112.6098,112.2879,112.2879,17168.0
2024-04-16 12:20:00,115.11,115.11,114.88,115.08,13314.0,112.3171,112.3171,112.0927,112.2879,13314.0
2024-04-16 12:25:00,115.08,115.37,115.08,115.29,16525.0,112.2879,112.5708,112.2879,112.4928,16525.0
2024-04-16 12:30:00,115.31,115.62,115.21,115.58,7959.0,112.5123,112.8148,112.4147,112.7757,7959.0
2024-04-16 12:35:00,115.5,115.59,115.39,115.59,8853.0,112.6977,112.7855,112.5903,112.7855,8853.0
2024-04-16 12:40:00,115.59,115.85,115.32,115.36,25211.0,112.7855,113.0392,112.522,112.5611,25211.0
2024-04-16 12:45:00,115.41,115.8,115.35,115.8,16367.0,112.6098,112.9904,112.5513,112.9904,16367.0
2024-04-16 12:50:00,115.81,115.99,115.65,115.65,11170.0,113.0001,113.1758,112.844,112.844,11170.0
2024-04-16 12:55:00,115.63,115.72,115.41,115.63,9835.0,112.8245,112.9123,112.6098,112.8245,9835.0
2024-04-16 13:00:00,115.73,115.74,115.46,115.52,6548.0,112.9221,112.9318,112.6586,112.7172,6548.0
2024-04-16 13:05:00,115.47,115.59,115.41,115.58,9320.0,112.6684,112.7855,112.6098,112.7757,9320.0
2024-04-16 13:10:00,115.59,115.59,115.18,115.43,14715.0,112.7855,112.7855,112.3854,112.6294,14715.0
2024-04-16 13:15:00,115.44,115.7,115.41,115.7,14951.0,112.6391,112.8928,112.6098,112.8928,14951.0
2024-04-16 13:20:00,115.64,115.67,115.32,115.67,21425.0,112.8343,112.8635,112.522,112.8635,21425.0
2024-04-16 13:25:00,115.61,115.87,115.3,115.3,18218.0,112.805,113.0587,112.5025,112.5025,18218.0
2024-04-16 13:30:00,115.27,115.29,114.22,114.77,27156.0,112.4732,112.4928,111.4487,111.9854,27156.0
2024-04-16 13:35:00,114.81,115.27,114.66,114.92,12449.0,112.0244,112.4732,111.878,112.1317,12449.0
2024-04-16 13:40:00,114.91,115.31,114.91,115.18,9895.0,112.122,112.5123,112.122,112.3854,9895.0
2024-04-16 13:45:00,115.13,115.28,114.92,114.92,15140.0,112.3366,112.483,112.1317,112.1317,15140.0
2024-04-16 13:50:00,114.88,115.06,114.61,114.9,20628.0,112.0927,112.2683,111.8293,112.1122,20628.0
2024-04-16 13:55:00,114.87,115.06,114.75,115.0,7864.0,112.083,112.2683,111.9659,112.2098,7864.0
2024-04-16 14:00:00,114.99,115.06,114.65,115.01,10816.0,112.2,112.2683,111.8683,112.2196,10816.0
2024-04-16 14:05:00,115.0,115.7,114.84,115.5,17572.0,112.2098,112.8928,112.0537,112.6977,17572.0
2024-04-16 14:10:00,115.5,115.73,114.9,114.9,13557.0,112.6977,112.9221,112.1122,112.1122,13557.0
2024-04-16 14:15:00,114.85,114.91,114.29,114.46,12174.0,112.0634,112.122,111.517,111.6829,12174.0
2024-04-16 14:20:00,114.46,114.46,113.97,114.07,38984.0,111.6829,111.6829,111.2048,111.3024,38984.0
2024-04-16 14:25:00,114.07,114.2,113.94,114.02,33886.0,111.3024,111.4292,111.1755,111.2536,33886.0
2024-04-16 14:30:00,114.05,114.53,114.01,114.53,13025.0,111.2828,111.7512,111.2438,111.7512,13025.0
2024-04-16 14:35:00,114.55,114.55,114.25,114.36,21396.0,111.7707,111.7707,111.478,111.5853,21396.0
2024-04-16 14:40:00,114.37,114.45,114.13,114.35,23000.0,111.5951,111.6731,111.3609,111.5756,23000.0
2024-04-16 14:45:00,114.31,114.57,114.22,114.48,14905.0,111.5365,111.7902,111.4487,111.7024,14905.0
2024-04-16 14:50:00,114.52,115.04,114.52,115.02,22980.0,111.7414,112.2488,111.7414,112.2293,22980.0
2024-04-16 14:55:00,114.95,115.34,114.85,115.29,23511.0,112.161,112.5415,112.0634,112.4928,23511.0
2024-04-16 15:00:00,115.25,115.3,115.03,115.07,17372.0,112.4537,112.5025,112.2391,112.2781,17372.0
2024-04-16 15:05:00,115.0,115.1,114.86,114.9,10890.0,112.2098,112.3074,112.0732,112.1122,10890.0
2024-04-16 15:10:00,114.91,115.19,114.66,115.06,15196.0,112.122,112.3952,111.878,112.2683,15196.0
2024-04-16 15:15:00,115.05,115.08,114.9,115.08,6677.0,112.2586,112.2879,112.1122,112.2879,6677.0
2024-04-16 15:20:00,115.06,115.22,114.94,115.21,10121.0,112.2683,112.4245,112.1513,112.4147,10121.0
2024-04-16 15:25:00,115.17,115.19,114.99,115.04,14132.0,112.3757,112.3952,112.2,112.2488,14132.0
2024-04-16 15:30:00,114.98,115.04,114.32,114.43,28083.0,112.1903,112.2488,111.5463,111.6536,28083.0
2024-04-16 15:35:00,114.32,114.88,114.31,114.73,32829.0,111.5463,112.0927,111.5365,111.9463,32829.0
2024-04-16 15:40:00,114.7,115.02,114.61,114.99,42074.0,111.9171,112.2293,111.8293,112.2,42074.0
2024-04-16 15:45:00,114.98,115.04,114.57,114.73,33423.0,112.1903,112.2488,111.7902,111.9463,33423.0
2024-04-16 15:50:00,114.7,114.98,114.63,114.72,46683.0,111.9171,112.1903,111.8488,111.9366,46683.0
2024-04-16 15:55:00,114.71,114.83,113.89,114.09,172863.0,111.9268,112.0439,111.1267,111.3219,172863.0
2024-04-17 09:30:00,115.35,117.54,115.24,117.23,78745.0,112.5513,114.6882,112.444,114.3857,78745.0
2024-04-17 09:35:00,117.07,117.25,116.45,116.5,29238.0,114.2296,114.4052,113.6246,113.6734,29238.0
2024-04-17 09:40:00,116.69,117.47,116.17,117.47,14188.0,113.8588,114.6199,113.3514,114.6199,14188.0
2024-04-17 09:45:00,117.49,117.91,117.18,117.42,20296.0,114.6394,115.0492,114.3369,114.5711,20296.0
2024-04-17 09:50:00,117.45,117.75,117.36,117.67,16012.0,114.6004,114.8931,114.5125,114.815,16012.0
2024-04-17 09:55:00,117.73,117.75,116.82,116.86,11837.0,114.8736,114.8931,113.9856,114.0247,11837.0
2024-04-17 10:00:00,116.9,116.95,116.2,116.33,20010.0,114.0637,114.1125,113.3807,113.5075,20010.0
2024-04-17 10:05:00,116.33,116.91,116.24,116.85,11528.0,113.5075,114.0735,113.4197,114.0149,11528.0
2024-04-17 10:10:00,116.99,117.1,116.5,116.89,26790.0,114.1515,114.2588,113.6734,114.0539,26790.0
2024-04-17 10:15:00,116.84,117.07,116.69,116.8,9746.0,114.0052,114.2296,113.8588,113.9661,9746.0
2024-04-17 10:20:00,116.76,116.76,116.34,116.7,6360.0,113.9271,113.9271,113.5173,113.8686,6360.0
2024-04-17 10:25:00,116.83,117.13,116.71,116.76,8093.0,113.9954,114.2881,113.8783,113.9271,8093.0
2024-04-17 10:30:00,116.8,116.8,116.05,116.11,6054.0,113.9661,113.9661,113.2343,113.2929,6054.0
2024-04-17 10:35:00,116.05,116.15,115.7,116.01,26747.0,113.2343,113.3319,112.8928,113.1953,26747.0
2024-04-17 10:40:00,116.04,116.18,115.74,115.91,6342.0,113.2246,113.3612,112.9318,113.0977,6342.0
2024-04-17 10:45:00,115.95,116.06,115.74,116.0,17243.0,113.1367,113.2441,112.9318,113.1855,17243.0
2024-04-17 10:50:00,115.93,115.98,115.27,115.42,15961.0,113.1172,113.166,112.4732,112.6196,15961.0
2024-04-17 10:55:00,115.48,115.74,115.4,115.61,8660.0,112.6782,112.9318,112.6001,112.805,8660.0
2024-04-17 11:00:00,115.62,116.16,115.62,116.04,5572.0,112.8148,113.3417,112.8148,113.2246,5572.0
2024-04-17 11:05:00,116.04,116.05,115.52,115.71,14582.0,113.2246,113.2343,112.7172,112.9026,14582.0
2024-04-17 11:10:00,115.71,115.8,115.47,115.59,14716.0,112.9026,112.9904,112.6684,112.7855,14716.0
2024-04-17 11:15:00,115.62,115.67,115.32,115.42,4848.0,112.8148,112.8635,112.522,112.6196,4848.0
2024-04-17 11:20:00,115.43,115.96,115.43,115.9,15098.0,112.6294,113.1465,112.6294,113.088,15098.0
2024-04-17 11:25:00,115.88,116.1,115.88,115.91,6312.0,113.0684,113.2831,113.0684,113.0977,6312.0
2024-04-17 11:30:00,115.87,115.92,115.5,115.54,14194.0,113.0587,113.1075,112.6977,112.7367,14194.0
2024-04-17 11:35:00,115.52,115.97,115.4,115.9,13747.0,112.7172,113.1563,112.6001,113.088,13747.0
2024-04-17 11:40:00,115.97,116.16,115.93,115.98,7104.0,113.1563,113.3417,113.1172,113.166,7104.0
2024-04-17 11:45:00,115.93,115.97,115.8,115.88,5982.0,113.1172,113.1563,112.9904,113.0684,5982.0
2024-04-17 11:50:00,115.87,116.03,115.77,115.92,5677.0,113.0587,113.2148,112.9611,113.1075,5677.0
2024-04-17 11:55:00,115.92,115.97,115.75,115.85,8804.0,113.1075,113.1563,112.9416,113.0392,8804.0
2024-04-17 12:00:00,115.83,115.83,114.8,114.87,23172.0,113.0197,113.0197,112.0146,112.083,23172.0
2024-04-17 12:05:00,114.83,114.96,114.6,114.88,25566.0,112.0439,112.1708,111.8195,112.0927,25566.0
2024-04-17 12:10:00,114.96,115.54,114.96,115.36,29308.0,112.1708,112.7367,112.1708,112.5611,29308.0
2024-04-17 12:15:00,115.37,115.59,115.22,115.23,32016.0,112.5708,112.7855,112.4245,112.4342,32016.0
2024-04-17 12:20:00,115.31,115.58,115.16,115.2,29234.0,112.5123,112.7757,112.3659,112.4049,29234.0
2024-04-17 12:25:00,115.2,115.47,115.1,115.41,17201.0,112.4049,112.6684,112.3074,112.6098,17201.0
2024-04-17 12:30:00,115.32,115.62,115.31,115.57,11418.0,112.522,112.8148,112.5123,112.766,11418.0
2024-04-17 12:35:00,115.57,115.86,115.51,115.8,27364.0,112.766,113.0489,112.7074,112.9904,27364.0
2024-04-17 12:40:00,115.8,115.8,115.1,115.1,33861.0,112.9904,112.9904,112.3074,112.3074,33861.0
2024-04-17 12:45:00,115.09,115.32,115.0,115.28,17833.0,112.2976,112.522,112.2098,112.483,17833.0
2024-04-17 12:50:00,115.31,115.53,115.16,115.53,11747.0,112.5123,112.7269,112.3659,112.7269,11747.0
2024-04-17 12:55:00,115.24,115.24,114.9,115.12,3171.0,112.444,112.444,112.1122,112.3269,3171.0
2024-04-17 13:00:00,115.09,115.34,114.94,115.27,4792.0,112.2976,112.5415,112.1513,112.4732,4792.0
2024-04-17 13:05:00,115.27,115.42,115.26,115.39,5314.0,112.4732,112.6196,112.4635,112.5903,5314.0
2024-04-17 13:10:00,115.39,115.52,115.3,115.46,5504.0,112.5903,112.7172,112.5025,112.6586,5504.0
2024-04-17 13:15:00,115.49,115.8,115.49,115.7,18179.0,112.6879,112.9904,112.6879,112.8928,18179.0
2024-04-17 13:20:00,115.64,115.82,115.64,115.71,6223.0,112.8343,113.0099,112.8343,112.9026,6223.0
2024-04-17 13:25:00,115.75,115.86,115.62,115.78,12450.0,112.9416,113.0489,112.8148,112.9709,12450.0
2024-04-17 13:30:00,115.89,116.0,115.82,115.86,4725.0,113.0782,113.1855,113.0099,113.0489,4725.0
2024-04-17 13:35:00,115.89,116.39,115.88,116.2,13557.0,113.0782,113.5661,113.0684,113.3807,13557.0
2024-04-17 13:40:00,116.21,116.32,116.04,116.05,6532.0,113.3904,113.4978,113.2246,113.2343,6532.0
2024-04-17 13:45:00,116.08,116.08,115.65,115.73,7460.0,113.2636,113.2636,112.844,112.9221,7460.0
2024-04-17 13:50:00,115.78,115.94,115.7,115.9,10031.0,112.9709,113.127,112.8928,113.088,10031.0
2024-04-17 13:55:00,115.95,116.43,115.91,116.41,14237.0,113.1367,113.6051,113.0977,113.5856,14237.0
2024-04-17 14:00:00,116.38,116.74,116.33,116.72,16013.0,113.5563,113.9076,113.5075,113.8881,16013.0
2024-04-17 14:05:00,116.72,116.72,116.49,116.54,17662.0,113.8881,113.8881,113.6636,113.7124,17662.0
2024-04-17 14:10:00,116.53,116.66,116.43,116.62,29508.0,113.7027,113.8295,113.6051,113.7905,29508.0
2024-04-17 14:15:00,116.61,116.63,116.16,116.37,34924.0,113.7807,113.8002,113.3417,113.5466,34924.0
2024-04-17 14:20:00,116.29,116.36,116.05,116.06,7894.0,113.4685,113.5368,113.2343,113.2441,7894.0
2024-04-17 14:25:00,116.18,116.23,116.0,116.04,7473.0,113.3612,113.41,113.1855,113.2246,7473.0
2024-04-17 14:30:00,116.03,116.15,115.99,116.13,5176.0,113.2148,113.3319,113.1758,113.3124,5176.0
2024-04-17 14:35:00,116.11,116.16,115.8,115.95,6418.0,113.2929,113.3417,112.9904,113.1367,6418.0
2024-04-17 14:40:00,115.86,116.52,115.86,116.48,10753.0,113.0489,113.6929,113.0489,113.6539,10753.0
2024-04-17 14:45:00,116.55,116.69,116.16,116.22,4848.0,113.7222,113.8588,113.3417,113.4002,4848.0
2024-04-17 14:50:00,116.27,116.31,115.63,115.64,10270.0,113.449,113.488,112.8245,112.8343,10270.0
2024-04-17 14:55:00,115.69,115.84,115.51,115.58,10686.0,112.8831,113.0294,112.7074,112.7757,10686.0
2024-04-17 15:00:00,115.48,115.51,115.25,115.34,11642.0,112.6782,112.7074,112.4537,112.5415,11642.0
2024-04-17 15:05:00,115.34,115.47,115.26,115.26,7476.0,112.5415,112.6684,112.4635,112.4635,7476.0
2024-04-17 15:10:00,115.35,115.38,115.12,115.19,11465.0,112.5513,112.5806,112.3269,112.3952,11465.0
2024-04-17 15:15:00,115.19,115.54,115.18,115.36,7635.0,112.3952,112.7367,112.3854,112.5611,7635.0
2024-04-17 15:20:00,115.42,115.53,115.33,115.46,11477.0,112.6196,112.7269,112.5318,112.6586,11477.0
2024-04-17 15:25:00,115.45,115.5,115.06,115.06,6041.0,112.6489,112.6977,112.2683,112.2683,6041.0
2024-04-17 15:30:00,115.09,115.57,115.09,115.51,11868.0,112.2976,112.766,112.2976,112.7074,11868.0
2024-04-17 15:35:00,115.49,115.49,114.92,114.98,10899.0,112.6879,112.6879,112.1317,112.1903,10899.0
2024-04-17 15:40:00,114.94,115.08,114.75,114.87,21599.0,112.1513,112.2879,111.9659,112.083,21599.0
2024-04-17 15:45:00,114.78,114.99,114.73,114.78,27899.0,111.9951,112.2,111.9463,111.9951,27899.0
2024-04-17 15:50:00,114.75,114.89,114.61,114.67,38558.0,111.9659,112.1025,111.8293,111.8878,38558.0
2024-04-17 15:55:00,114.65,114.66,114.33,114.39,92035.0,111.8683,111.878,111.5561,111.6146,92035.0
2024-04-18 09:30:00,114.62,114.93,112.3,112.3,65830.0,111.839,112.1415,109.5753,109.5753,65830.0
2024-04-18 09:35:00,112.44,112.49,111.31,111.44,76416.0,109.7119,109.7607,108.6093,108.7362,76416.0
2024-04-18 09:40:00,111.52,111.79,111.1,111.1,20643.0,108.8142,109.0777,108.4044,108.4044,20643.0
2024-04-18 09:45:00,111.11,112.39,110.51,111.96,54356.0,108.4142,109.6631,107.8287,109.2436,54356.0
2024-04-18 09:50:00,112.08,112.24,111.51,111.51,15092.0,109.3606,109.5168,108.8045,108.8045,15092.0
2024-04-18 09:55:00,111.65,112.22,111.5,111.94,17033.0,108.9411,109.4972,108.7947,109.224,17033.0
2024-04-18 10:00:00,112.0,112.32,111.88,112.16,23815.0,109.2826,109.5948,109.1655,109.4387,23815.0
2024-04-18 10:05:00,112.27,112.75,112.27,112.75,13528.0,109.546,110.0144,109.546,110.0144,13528.0
2024-04-18 10:10:00,112.63,112.85,112.23,112.65,14605.0,109.8973,110.112,109.507,109.9168,14605.0
2024-04-18 10:15:00,112.72,112.96,112.45,112.79,12166.0,109.9851,110.2193,109.7217,110.0534,12166.0
2024-04-18 10:20:00,112.8,112.95,112.21,112.35,7666.0,110.0632,110.2095,109.4875,109.6241,7666.0
2024-04-18 10:25:00,112.28,112.66,112.12,112.57,6511.0,109.5558,109.9266,109.3997,109.8388,6511.0
2024-04-18 10:30:00,112.64,112.99,112.32,112.57,16153.0,109.9071,110.2486,109.5948,109.8388,16153.0
2024-04-18 10:35:00,112.72,112.83,112.44,112.61,21049.0,109.9851,110.0924,109.7119,109.8778,21049.0
2024-04-18 10:40:00,112.68,113.49,112.39,113.34,36059.0,109.9461,110.7364,109.6631,110.5901,36059.0
2024-04-18 10:45:00,113.34,113.73,113.34,113.67,17288.0,110.5901,110.9706,110.5901,110.9121,17288.0
2024-04-18 10:50:00,113.66,113.75,113.41,113.54,14181.0,110.9023,110.9901,110.6584,110.7852,14181.0
2024-04-18 10:55:00,113.74,113.95,113.25,113.29,5918.0,110.9804,111.1853,110.5023,110.5413,5918.0
2024-04-18 11:00:00,113.42,113.53,113.33,113.38,7183.0,110.6681,110.7755,110.5803,110.6291,7183.0
2024-04-18 11:05:00,113.4,113.7,113.4,113.5,7554.0,110.6486,110.9413,110.6486,110.7462,7554.0
2024-04-18 11:10:00,113.52,113.83,113.49,113.8,5922.0,110.7657,111.0682,110.7364,111.0389,5922.0
2024-04-18 11:15:00,113.85,113.93,113.79,113.82,3978.0,111.0877,111.1658,111.0292,111.0584,3978.0
2024-04-18 11:20:00,113.86,114.16,113.83,114.04,20883.0,111.0975,111.3902,111.0682,111.2731,20883.0
2024-04-18 11:25:00,114.04,114.08,113.58,113.62,11244.0,111.2731,111.3121,110.8243,110.8633,11244.0
2024-04-18 11:30:00,113.65,113.65,113.36,113.47,7101.0,110.8926,110.8926,110.6096,110.7169,7101.0
2024-04-18 11:35:00,113.51,113.51,113.22,113.31,10107.0,110.7559,110.7559,110.473,110.5608,10107.0
2024-04-18 11:40:00,113.32,113.32,113.0,113.05,7582.0,110.5706,110.5706,110.2583,110.3071,7582.0
2024-04-18 11:45:00,113.01,113.14,112.94,113.14,9364.0,110.2681,110.3949,110.1998,110.3949,9364.0
2024-04-18 11:50:00,113.1,113.22,112.74,112.96,18322.0,110.3559,110.473,110.0046,110.2193,18322.0
2024-04-18 11:55:00,112.96,113.3,112.95,113.14,12883.0,110.2193,110.551,110.2095,110.3949,12883.0
2024-04-18 12:00:00,113.07,113.35,113.07,113.19,6952.0,110.3266,110.5998,110.3266,110.4437,6952.0
2024-04-18 12:05:00,113.14,113.28,112.93,113.26,8032.0,110.3949,110.5315,110.19,110.512,8032.0
2024-04-18 12:10:00,113.19,113.58,113.19,113.5,7496.0,110.4437,110.8243,110.4437,110.7462,7496.0
2024-04-18 12:15:00,113.49,113.53,113.33,113.48,5852.0,110.7364,110.7755,110.5803,110.7267,5852.0
2024-04-18 12:20:00,113.43,113.55,113.24,113.3,6129.0,110.6779,110.795,110.4925,110.551,6129.0
2024-04-18 12:25:00,113.28,113.47,113.25,113.47,6417.0,110.5315,110.7169,110.5023,110.7169,6417.0
2024-04-18 12:30:00,113.46,113.52,113.04,113.04,10419.0,110.7072,110.7657,110.2974,110.2974,10419.0
2024-04-18 12:35:00,113.13,113.42,113.12,113.15,6176.0,110.3852,110.6681,110.3754,110.4047,6176.0
2024-04-18 12:40:00,113.2,113.2,112.75,113.01,7595.0,110.4535,110.4535,110.0144,110.2681,7595.0
2024-04-18 12:45:00,112.96,113.07,112.57,112.71,5629.0,110.2193,110.3266,109.8388,109.9754,5629.0
2024-04-18 12:50:00,112.69,112.72,112.35,112.43,10653.0,109.9558,109.9851,109.6241,109.7022,10653.0
2024-04-18 12:55:00,112.43,112.73,112.31,112.31,8940.0,109.7022,109.9949,109.5851,109.5851,8940.0
2024-04-18 13:00:00,112.4,112.53,112.31,112.43,12699.0,109.6729,109.7997,109.5851,109.7022,12699.0
2024-04-18 13:05:00,112.39,112.47,112.32,112.41,7875.0,109.6631,109.7412,109.5948,109.6826,7875.0
2024-04-18 13:10:00,112.35,112.35,112.02,112.18,11214.0,109.6241,109.6241,109.3021,109.4582,11214.0
2024-04-18 13:15:00,112.22,112.24,111.95,112.1,20135.0,109.4972,109.5168,109.2338,109.3802,20135.0
2024-04-18 13:20:00,112.16,112.18,111.76,111.76,6936.0,109.4387,109.4582,109.0484,109.0484,6936.0
2024-04-18 13:25:00,111.84,112.68,111.81,112.68,29402.0,109.1265,109.9461,109.0972,109.9461,29402.0
2024-04-18 13:30:00,112.63,112.68,112.17,112.25,10273.0,109.8973,109.9461,109.4485,109.5265,10273.0
2024-04-18 13:35:00,112.24,112.24,112.0,112.01,7662.0,109.5168,109.5168,109.2826,109.2923,7662.0
2024-04-18 13:40:00,112.01,112.05,111.85,112.02,13419.0,109.2923,109.3314,109.1362,109.3021,13419.0
2024-04-18 13:45:00,111.94,112.28,111.94,112.28,10363.0,109.224,109.5558,109.224,109.5558,10363.0
2024-04-18 13:50:00,112.29,112.33,111.61,111.61,11953.0,109.5655,109.6046,108.902,108.902,11953.0
2024-04-18 13:55:00,111.66,111.75,111.48,111.65,15008.0,108.9508,109.0387,108.7752,108.9411,15008.0
2024-04-18 14:00:00,111.56,111.62,111.26,111.29,15769.0,108.8533,108.9118,108.5605,108.5898,15769.0
2024-04-18 14:05:00,111.25,111.35,111.05,111.06,10635.0,108.5508,108.6484,108.3556,108.3654,10635.0
2024-04-18 14:10:00,111.04,111.17,110.69,111.09,54704.0,108.3459,108.4727,108.0044,108.3947,54704.0
2024-04-18 14:15:00,111.02,111.39,111.0,111.29,7612.0,108.3264,108.6874,108.3068,108.5898,7612.0
2024-04-18 14:20:00,111.27,111.68,111.22,111.53,18831.0,108.5703,108.9703,108.5215,108.824,18831.0
2024-04-18 14:25:00,111.46,111.55,111.14,111.28,4925.0,108.7557,108.8435,108.4435,108.5801,4925.0
2024-04-18 14:30:00,111.27,111.29,110.77,110.88,15947.0,108.5703,108.5898,108.0824,108.1898,15947.0
2024-04-18 14:35:00,110.94,111.07,110.91,110.98,5672.0,108.2483,108.3751,108.219,108.2873,5672.0
2024-04-18 14:40:00,110.98,111.39,110.9,111.39,22635.0,108.2873,108.6874,108.2093,108.6874,22635.0
2024-04-18 14:45:00,111.39,111.44,111.2,111.37,4928.0,108.6874,108.7362,108.502,108.6679,4928.0
2024-04-18 14:50:00,111.37,111.61,111.27,111.48,9994.0,108.6679,108.902,108.5703,108.7752,9994.0
2024-04-18 14:55:00,111.48,111.63,111.47,111.59,6356.0,108.7752,108.9216,108.7654,108.8825,6356.0
2024-04-18 15:00:00,111.61,111.92,111.61,111.9,8999.0,108.902,109.2045,108.902,109.185,8999.0
2024-04-18 15:05:00,111.93,112.01,111.75,111.89,14455.0,109.2143,109.2923,109.0387,109.1753,14455.0
2024-04-18 15:10:00,111.9,112.14,111.87,111.97,5771.0,109.185,109.4192,109.1557,109.2533,5771.0
2024-04-18 15:15:00,112.0,112.03,111.75,111.89,10655.0,109.2826,109.3119,109.0387,109.1753,10655.0
2024-04-18 15:20:00,111.89,111.95,111.7,111.94,5788.0,109.1753,109.2338,108.9899,109.224,5788.0
2024-04-18 15:25:00,111.95,111.95,111.76,111.95,11002.0,109.2338,109.2338,109.0484,109.2338,11002.0
2024-04-18 15:30:00,111.99,112.1,111.91,112.09,11370.0,109.2728,109.3802,109.1948,109.3704,11370.0
2024-04-18 15:35:00,112.09,112.17,111.95,111.97,13184.0,109.3704,109.4485,109.2338,109.2533,13184.0
2024-04-18 15:40:00,111.96,111.96,111.76,111.95,16414.0,109.2436,109.2436,109.0484,109.2338,16414.0
2024-04-18 15:45:00,111.94,112.18,111.85,112.11,20531.0,109.224,109.4582,109.1362,109.3899,20531.0
2024-04-18 15:50:00,112.13,112.22,111.87,111.92,33332.0,109.4094,109.4972,109.1557,109.2045,33332.0
2024-04-18 15:55:00,111.91,112.0,111.7,111.82,90204.0,109.1948,109.2826,108.9899,109.107,90204.0
2024-04-19 09:30:00,111.68,112.86,111.27,112.41,90536.0,108.9703,110.1217,108.5703,109.6826,90536.0
2024-04-19 09:35:00,112.76,113.16,112.2,112.63,26592.0,110.0241,110.4144,109.4777,109.8973,26592.0
2024-04-19 09:40:00,112.7,113.24,112.49,113.1,12947.0,109.9656,110.4925,109.7607,110.3559,12947.0
2024-04-19 09:45:00,112.97,113.83,112.8,113.38,12817.0,110.2291,111.0682,110.0632,110.6291,12817.0
2024-04-19 09:50:00,113.36,113.36,112.59,113.02,10614.0,110.6096,110.6096,109.8583,110.2778,10614.0
2024-04-19 09:55:00,113.05,113.33,112.96,113.07,7118.0,110.3071,110.5803,110.2193,110.3266,7118.0
2024-04-19 10:00:00,113.1,113.28,112.69,113.12,9588.0,110.3559,110.5315,109.9558,110.3754,9588.0
2024-04-19 10:05:00,113.26,113.67,113.26,113.53,8038.0,110.512,110.9121,110.512,110.7755,8038.0
2024-04-19 10:10:00,113.47,113.47,112.89,113.33,26442.0,110.7169,110.7169,110.151,110.5803,26442.0
2024-04-19 10:15:00,113.3,113.78,113.16,113.7,16519.0,110.551,111.0194,110.4144,110.9413,16519.0
2024-04-19 10:20:00,113.54,114.11,113.54,113.67,11958.0,110.7852,111.3414,110.7852,110.9121,11958.0
2024-04-19 10:25:00,113.62,114.31,113.43,114.3,34385.0,110.8633,111.5365,110.6779,111.5268,34385.0
2024-04-19 10:30:00,114.14,114.42,113.66,113.78,12227.0,111.3707,111.6439,110.9023,111.0194,12227.0
2024-04-19 10:35:00,113.82,113.82,113.39,113.43,17462.0,111.0584,111.0584,110.6389,110.6779,17462.0
2024-04-19 10:40:00,113.49,114.06,113.41,113.88,22063.0,110.7364,111.2926,110.6584,111.117,22063.0
2024-04-19 10:45:00,113.86,114.05,113.65,113.65,5720.0,111.0975,111.2828,110.8926,110.8926,5720.0
2024-04-19 10:50:00,113.72,113.89,113.35,113.82,8516.0,110.9609,111.1267,110.5998,111.0584,8516.0
2024-04-19 10:55:00,113.75,113.93,113.43,113.77,15934.0,110.9901,111.1658,110.6779,111.0096,15934.0
2024-04-19 11:00:00,113.8,113.87,113.62,113.74,7474.0,111.0389,111.1072,110.8633,110.9804,7474.0
2024-04-19 11:05:00,113.73,113.9,113.62,113.82,7131.0,110.9706,111.1365,110.8633,111.0584,7131.0
2024-04-19 11:10:00,113.82,113.94,113.65,113.87,13656.0,111.0584,111.1755,110.8926,111.1072,13656.0
2024-04-19 11:15:00,113.87,113.87,113.55,113.59,20337.0,111.1072,111.1072,110.795,110.834,20337.0
2024-04-19 11:20:00,113.57,113.57,113.29,113.32,5186.0,110.8145,110.8145,110.5413,110.5706,5186.0
2024-04-19 11:25:00,113.25,113.5,113.24,113.33,5437.0,110.5023,110.7462,110.4925,110.5803,5437.0
2024-04-19 11:30:00,113.28,113.45,113.18,113.45,3745.0,110.5315,110.6974,110.434,110.6974,3745.0
2024-04-19 11:35:00,113.37,113.47,113.17,113.41,9943.0,110.6193,110.7169,110.4242,110.6584,9943.0
2024-04-19 11:40:00,113.45,113.47,113.13,113.41,5567.0,110.6974,110.7169,110.3852,110.6584,5567.0
2024-04-19 11:45:00,113.46,113.63,113.43,113.49,3971.0,110.7072,110.873,110.6779,110.7364,3971.0
2024-04-19 11:50:00,113.61,113.67,113.45,113.47,3178.0,110.8535,110.9121,110.6974,110.7169,3178.0
2024-04-19 11:55:00,113.63,113.63,113.29,113.33,3494.0,110.873,110.873,110.5413,110.5803,3494.0
2024-04-19 12:00:00,113.36,113.62,113.31,113.49,3849.0,110.6096,110.8633,110.5608,110.7364,3849.0
2024-04-19 12:05:00,113.48,113.49,113.09,113.09,4328.0,110.7267,110.7364,110.3461,110.3461,4328.0
2024-04-19 12:10:00,113.04,113.09,112.63,112.63,29433.0,110.2974,110.3461,109.8973,109.8973,29433.0
2024-04-19 12:15:00,112.67,112.84,112.51,112.7,8572.0,109.9363,110.1022,109.7802,109.9656,8572.0
2024-04-19 12:20:00,112.7,112.87,112.63,112.71,6528.0,109.9656,110.1315,109.8973,109.9754,6528.0
2024-04-19 12:25:00,112.76,113.13,112.7,112.96,6265.0,110.0241,110.3852,109.9656,110.2193,6265.0
2024-04-19 12:30:00,112.96,113.45,112.95,113.45,7330.0,110.2193,110.6974,110.2095,110.6974,7330.0
2024-04-19 12:35:00,113.48,113.48,113.13,113.25,9511.0,110.7267,110.7267,110.3852,110.5023,9511.0
2024-04-19 12:40:00,113.24,113.54,113.12,113.47,5528.0,110.4925,110.7852,110.3754,110.7169,5528.0
2024-04-19 12:45:00,113.42,113.79,113.42,113.79,9531.0,110.6681,111.0292,110.6681,111.0292,9531.0
2024-04-19 12:50:00,113.9,114.22,113.9,114.09,8660.0,111.1365,111.4487,111.1365,111.3219,8660.0
2024-04-19 12:55:00,114.16,114.48,114.1,114.39,5620.0,111.3902,111.7024,111.3316,111.6146,5620.0
2024-04-19 13:00:00,114.48,114.63,114.38,114.47,14942.0,111.7024,111.8488,111.6048,111.6927,14942.0
2024-04-19 13:05:00,114.46,114.56,114.38,114.46,6466.0,111.6829,111.7805,111.6048,111.6829,6466.0
2024-04-19 13:10:00,114.58,114.58,114.36,114.47,7706.0,111.8,111.8,111.5853,111.6927,7706.0
2024-04-19 13:15:00,114.4,114.62,114.18,114.6,11393.0,111.6244,111.839,111.4097,111.8195,11393.0
2024-04-19 13:20:00,114.65,114.75,114.46,114.62,9535.0,111.8683,111.9659,111.6829,111.839,9535.0
2024-04-19 13:25:00,114.53,114.7,114.37,114.38,14119.0,111.7512,111.9171,111.5951,111.6048,14119.0
2024-04-19 13:30:00,114.44,114.73,114.42,114.55,4748.0,111.6634,111.9463,111.6439,111.7707,4748.0
2024-04-19 13:35:00,114.57,114.57,114.33,114.4,3217.0,111.7902,111.7902,111.5561,111.6244,3217.0
2024-04-19 13:40:00,114.42,114.48,114.19,114.28,4834.0,111.6439,111.7024,111.4195,111.5073,4834.0
2024-04-19 13:45:00,114.22,114.37,114.18,114.19,5823.0,111.4487,111.5951,111.4097,111.4195,5823.0
2024-04-19 13:50:00,114.3,114.31,114.21,114.29,4862.0,111.5268,111.5365,111.439,111.517,4862.0
2024-04-19 13:55:00,114.17,114.19,113.68,113.69,7913.0,111.3999,111.4195,110.9218,110.9316,7913.0
2024-04-19 14:00:00,113.65,113.7,113.44,113.51,7596.0,110.8926,110.9413,110.6876,110.7559,7596.0
2024-04-19 14:05:00,113.51,113.73,113.27,113.53,7064.0,110.7559,110.9706,110.5218,110.7755,7064.0
2024-04-19 14:10:00,113.51,113.58,113.4,113.47,3321.0,110.7559,110.8243,110.6486,110.7169,3321.0
2024-04-19 14:15:00,113.37,113.39,113.18,113.24,4420.0,110.6193,110.6389,110.434,110.4925,4420.0
2024-04-19 14:20:00,113.3,113.31,112.93,113.01,5920.0,110.551,110.5608,110.19,110.2681,5920.0
2024-04-19 14:25:00,113.03,113.13,112.7,112.7,7973.0,110.2876,110.3852,109.9656,109.9656,7973.0
2024-04-19 14:30:00,112.62,112.76,112.5,112.61,5399.0,109.8875,110.0241,109.7705,109.8778,5399.0
2024-04-19 14:35:00,112.57,112.59,112.35,112.44,10141.0,109.8388,109.8583,109.6241,109.7119,10141.0
2024-04-19 14:40:00,112.34,112.49,112.18,112.37,9559.0,109.6143,109.7607,109.4582,109.6436,9559.0
2024-04-19 14:45:00,112.4,112.72,112.34,112.68,8978.0,109.6729,109.9851,109.6143,109.9461,8978.0
2024-04-19 14:50:00,112.79,112.79,112.59,112.65,5890.0,110.0534,110.0534,109.8583,109.9168,5890.0
2024-04-19 14:55:00,112.67,112.93,112.61,112.68,11039.0,109.9363,110.19,109.8778,109.9461,11039.0
2024-04-19 15:00:00,112.61,112.95,112.6,112.82,12036.0,109.8778,110.2095,109.868,110.0827,12036.0
2024-04-19 15:05:00,112.84,112.91,112.7,112.86,9877.0,110.1022,110.1705,109.9656,110.1217,9877.0
2024-04-19 15:10:00,112.8,113.26,112.78,113.22,12189.0,110.0632,110.512,110.0437,110.473,12189.0
2024-04-19 15:15:00,113.22,113.22,112.92,112.92,11823.0,110.473,110.473,110.1803,110.1803,11823.0
2024-04-19 15:20:00,112.99,113.0,112.64,112.64,13668.0,110.2486,110.2583,109.9071,109.9071,13668.0
2024-04-19 15:25:00,112.69,113.13,112.6,113.09,11786.0,109.9558,110.3852,109.868,110.3461,11786.0
2024-04-19 15:30:00,113.08,113.1,112.88,112.94,19688.0,110.3364,110.3559,110.1412,110.1998,19688.0
2024-04-19 15:35:00,112.94,112.94,112.42,112.44,15818.0,110.1998,110.1998,109.6924,109.7119,15818.0
2024-04-19 15:40:00,112.47,112.63,112.35,112.55,29206.0,109.7412,109.8973,109.6241,109.8192,29206.0
2024-04-19 15:45:00,112.56,112.57,112.3,112.43,26017.0,109.829,109.8388,109.5753,109.7022,26017.0
2024-04-19 15:50:00,112.46,112.51,112.16,112.28,45819.0,109.7314,109.7802,109.4387,109.5558,45819.0
2024-04-19 15:55:00,112.27,112.28,112.0,112.13,132416.0,109.546,109.5558,109.2826,109.4094,132416.0
2024-04-22 09:30:00,111.77,111.83,109.8,110.2,78154.0,109.0582,109.1167,107.136,107.5263,78154.0
2024-04-22 09:35:00,110.18,110.34,108.67,108.73,73097.0,107.5067,107.6629,106.0334,106.0919,73097.0
2024-04-22 09:40:00,108.62,109.36,108.3,109.23,64912.0,105.9846,106.7066,105.6724,106.5798,64912.0
2024-04-22 09:45:00,109.21,110.5,108.91,110.41,39810.0,106.5603,107.819,106.2676,107.7312,39810.0
2024-04-22 09:50:00,110.49,110.73,110.26,110.36,43689.0,107.8092,108.0434,107.5848,107.6824,43689.0
2024-04-22 09:55:00,110.45,110.67,109.78,109.94,13863.0,107.7702,107.9849,107.1164,107.2726,13863.0
2024-04-22 10:00:00,109.91,110.34,109.68,109.87,12783.0,107.2433,107.6629,107.0189,107.2043,12783.0
2024-04-22 10:05:00,109.71,109.85,109.28,109.64,21893.0,107.0481,107.1847,106.6286,106.9798,21893.0
2024-04-22 10:10:00,109.71,109.87,109.57,109.69,36294.0,107.0481,107.2043,106.9115,107.0286,36294.0
2024-04-22 10:15:00,109.59,110.47,109.51,110.35,27802.0,106.9311,107.7897,106.853,107.6726,27802.0
2024-04-22 10:20:00,110.35,110.4,110.09,110.28,15518.0,107.6726,107.7214,107.4189,107.6043,15518.0
2024-04-22 10:25:00,110.37,110.44,109.89,110.44,37036.0,107.6921,107.7604,107.2238,107.7604,37036.0
2024-04-22 10:30:00,110.5,110.88,110.14,110.81,16512.0,107.819,108.1898,107.4677,108.1215,16512.0
2024-04-22 10:35:00,110.81,111.06,110.58,111.06,8318.0,108.1215,108.3654,107.897,108.3654,8318.0
2024-04-22 10:40:00,111.0,111.26,110.9,110.98,16328.0,108.3068,108.5605,108.2093,108.2873,16328.0
2024-04-22 10:45:00,110.94,111.28,110.7,111.28,10607.0,108.2483,108.5801,108.0141,108.5801,10607.0
2024-04-22 10:50:00,111.26,111.44,110.82,111.01,43589.0,108.5605,108.7362,108.1312,108.3166,43589.0
2024-04-22 10:55:00,111.03,111.1,110.39,110.45,67113.0,108.3361,108.4044,107.7116,107.7702,67113.0
2024-04-22 11:00:00,110.4,110.84,110.26,110.84,15114.0,107.7214,108.1507,107.5848,108.1507,15114.0
2024-04-22 11:05:00,110.92,111.0,110.67,110.94,22800.0,108.2288,108.3068,107.9849,108.2483,22800.0
2024-04-22 11:10:00,110.89,111.36,110.86,111.09,16651.0,108.1995,108.6581,108.1702,108.3947,16651.0
2024-04-22 11:15:00,111.14,111.31,110.85,111.08,13508.0,108.4435,108.6093,108.1605,108.3849,13508.0
2024-04-22 11:20:00,111.08,111.15,110.76,110.83,13910.0,108.3849,108.4532,108.0727,108.141,13910.0
2024-04-22 11:25:00,110.88,110.96,110.63,110.87,8810.0,108.1898,108.2678,107.9458,108.18,8810.0
2024-04-22 11:30:00,110.96,111.3,110.96,111.0,10173.0,108.2678,108.5996,108.2678,108.3068,10173.0
2024-04-22 11:35:00,111.01,111.23,110.94,111.18,8458.0,108.3166,108.5313,108.2483,108.4825,8458.0
2024-04-22 11:40:00,111.35,111.42,111.12,111.34,6979.0,108.6484,108.7167,108.4239,108.6386,6979.0
2024-04-22 11:45:00,111.38,111.51,111.37,111.48,10347.0,108.6776,108.8045,108.6679,108.7752,10347.0
2024-04-22 11:50:00,111.51,111.57,111.18,111.26,5051.0,108.8045,108.863,108.4825,108.5605,5051.0
2024-04-22 11:55:00,111.28,111.3,111.12,111.14,5217.0,108.5801,108.5996,108.4239,108.4435,5217.0
2024-04-22 12:00:00,111.17,111.58,110.96,111.57,9292.0,108.4727,108.8728,108.2678,108.863,9292.0
2024-04-22 12:05:00,111.53,111.74,111.46,111.71,9099.0,108.824,109.0289,108.7557,108.9996,9099.0
2024-04-22 12:10:00,111.7,111.7,111.54,111.56,3536.0,108.9899,108.9899,108.8337,108.8533,3536.0
2024-04-22 12:15:00,111.57,111.8,111.57,111.63,5166.0,108.863,109.0874,108.863,108.9216,5166.0
2024-04-22 12:20:00,111.56,111.72,111.34,111.34,9210.0,108.8533,109.0094,108.6386,108.6386,9210.0
2024-04-22 12:25:00,111.31,111.5,111.17,111.17,9755.0,108.6093,108.7947,108.4727,108.4727,9755.0
2024-04-22 12:30:00,111.27,111.39,111.13,111.27,5523.0,108.5703,108.6874,108.4337,108.5703,5523.0
2024-04-22 12:35:00,111.35,111.68,111.35,111.46,9219.0,108.6484,108.9703,108.6484,108.7557,9219.0
2024-04-22 12:40:00,111.44,111.64,111.32,111.4,7177.0,108.7362,108.9313,108.6191,108.6971,7177.0
2024-04-22 12:45:00,111.39,111.96,111.32,111.94,21907.0,108.6874,109.2436,108.6191,109.224,21907.0
2024-04-22 12:50:00,111.96,112.08,111.91,112.05,11273.0,109.2436,109.3606,109.1948,109.3314,11273.0
2024-04-22 12:55:00,112.01,112.12,111.91,112.01,5765.0,109.2923,109.3997,109.1948,109.2923,5765.0
2024-04-22 13:00:00,112.02,112.16,111.89,112.08,9419.0,109.3021,109.4387,109.1753,109.3606,9419.0
2024-04-22 13:05:00,112.09,112.39,112.08,112.37,12201.0,109.3704,109.6631,109.3606,109.6436,12201.0
2024-04-22 13:10:00,112.34,112.5,112.3,112.5,4082.0,109.6143,109.7705,109.5753,109.7705,4082.0
2024-04-22 13:15:00,112.47,112.58,112.36,112.44,7280.0,109.7412,109.8485,109.6339,109.7119,7280.0
2024-04-22 13:20:00,112.4,112.57,112.31,112.57,5770.0,109.6729,109.8388,109.5851,109.8388,5770.0
2024-04-22 13:25:00,112.5,112.76,112.5,112.76,11272.0,109.7705,110.0241,109.7705,110.0241,11272.0
2024-04-22 13:30:00,112.79,112.81,112.59,112.79,11642.0,110.0534,110.0729,109.8583,110.0534,11642.0
2024-04-22 13:35:00,112.81,112.95,112.66,112.95,12645.0,110.0729,110.2095,109.9266,110.2095,12645.0
2024-04-22 13:40:00,112.92,113.15,112.86,112.92,17670.0,110.1803,110.4047,110.1217,110.1803,17670.0
2024-04-22 13:45:00,112.88,113.21,112.86,113.15,8845.0,110.1412,110.4632,110.1217,110.4047,8845.0
2024-04-22 13:50:00,113.13,113.55,113.12,113.5,13112.0,110.3852,110.795,110.3754,110.7462,13112.0
2024-04-22 13:55:00,113.51,113.51,113.27,113.33,4559.0,110.7559,110.7559,110.5218,110.5803,4559.0
2024-04-22 14:00:00,113.35,113.38,113.11,113.16,6500.0,110.5998,110.6291,110.3657,110.4144,6500.0
2024-04-22 14:05:00,113.17,113.24,113.07,113.22,7927.0,110.4242,110.4925,110.3266,110.473,7927.0
2024-04-22 14:10:00,113.17,113.17,112.96,113.07,8671.0,110.4242,110.4242,110.2193,110.3266,8671.0
2024-04-22 14:15:00,113.16,113.69,113.12,113.69,22595.0,110.4144,110.9316,110.3754,110.9316,22595.0
2024-04-22 14:20:00,113.7,113.74,113.59,113.59,10364.0,110.9413,110.9804,110.834,110.834,10364.0
2024-04-22 14:25:00,113.59,113.78,113.56,113.67,17965.0,110.834,111.0194,110.8047,110.9121,17965.0
2024-04-22 14:30:00,113.66,113.66,113.4,113.44,19781.0,110.9023,110.9023,110.6486,110.6876,19781.0
2024-04-22 14:35:00,113.4,113.63,113.2,113.2,7608.0,110.6486,110.873,110.4535,110.4535,7608.0
2024-04-22 14:40:00,113.32,113.33,112.99,113.14,10424.0,110.5706,110.5803,110.2486,110.3949,10424.0
2024-04-22 14:45:00,113.16,113.16,112.69,112.72,6368.0,110.4144,110.4144,109.9558,109.9851,6368.0
2024-04-22 14:50:00,112.79,112.85,112.69,112.7,4951.0,110.0534,110.112,109.9558,109.9656,4951.0
2024-04-22 14:55:00,112.79,113.09,112.79,113.06,9688.0,110.0534,110.3461,110.0534,110.3169,9688.0
2024-04-22 15:00:00,113.08,113.17,112.97,113.06,6596.0,110.3364,110.4242,110.2291,110.3169,6596.0
2024-04-22 15:05:00,113.05,113.14,112.97,113.13,3295.0,110.3071,110.3949,110.2291,110.3852,3295.0
2024-04-22 15:10:00,113.12,113.15,112.88,113.15,5949.0,110.3754,110.4047,110.1412,110.4047,5949.0
2024-04-22 15:15:00,113.12,113.25,113.09,113.15,9996.0,110.3754,110.5023,110.3461,110.4047,9996.0
2024-04-22 15:20:00,113.12,113.12,112.85,112.88,11338.0,110.3754,110.3754,110.112,110.1412,11338.0
2024-04-22 15:25:00,112.86,113.08,112.81,113.03,6929.0,110.1217,110.3364,110.0729,110.2876,6929.0
2024-04-22 15:30:00,112.98,113.19,112.92,112.95,10638.0,110.2388,110.4437,110.1803,110.2095,10638.0
2024-04-22 15:35:00,112.87,113.03,112.71,112.96,11929.0,110.1315,110.2876,109.9754,110.2193,11929.0
2024-04-22 15:40:00,113.0,113.0,112.3,112.49,22470.0,110.2583,110.2583,109.5753,109.7607,22470.0
2024-04-22 15:45:00,112.49,112.8,112.36,112.72,15661.0,109.7607,110.0632,109.6339,109.9851,15661.0
2024-04-22 15:50:00,112.74,112.74,112.3,112.44,28378.0,110.0046,110.0046,109.5753,109.7119,28378.0
2024-04-22 15:55:00,112.46,112.48,112.12,112.36,67030.0,109.7314,109.7509,109.3997,109.6339,67030.0
2024-04-23 09:30:00,111.25,111.51,110.28,111.12,36988.0,108.5508,108.8045,107.6043,108.4239,36988.0
2024-04-23 09:35:00,111.38,112.64,111.24,112.51,20949.0,108.6776,109.9071,108.541,109.7802,20949.0
2024-04-23 09:40:00,112.48,113.08,112.27,112.6,13422.0,109.7509,110.3364,109.546,109.868,13422.0
2024-04-23 09:45:00,112.74,114.2,112.5,114.07,14355.0,110.0046,111.4292,109.7705,111.3024,14355.0
2024-04-23 09:50:00,114.05,114.77,113.63,114.5,20686.0,111.2828,111.9854,110.873,111.7219,20686.0
2024-04-23 09:55:00,114.55,115.03,114.18,114.18,12755.0,111.7707,112.2391,111.4097,111.4097,12755.0
2024-04-23 10:00:00,114.17,114.73,113.78,114.65,23531.0,111.3999,111.9463,111.0194,111.8683,23531.0
2024-04-23 10:05:00,114.58,114.78,114.25,114.3,12397.0,111.8,111.9951,111.478,111.5268,12397.0
2024-04-23 10:10:00,114.34,114.72,114.06,114.09,13656.0,111.5658,111.9366,111.2926,111.3219,13656.0
2024-04-23 10:15:00,114.27,115.48,114.23,114.83,35282.0,111.4975,112.6782,111.4585,112.0439,35282.0
2024-04-23 10:20:00,114.76,114.96,114.37,114.59,18499.0,111.9756,112.1708,111.5951,111.8097,18499.0
2024-04-23 10:25:00,114.54,114.86,114.52,114.76,10197.0,111.761,112.0732,111.7414,111.9756,10197.0
2024-04-23 10:30:00,114.83,114.83,114.47,114.66,9480.0,112.0439,112.0439,111.6927,111.878,9480.0
2024-04-23 10:35:00,114.66,114.95,114.53,114.94,14075.0,111.878,112.161,111.7512,112.1513,14075.0
2024-04-23 10:40:00,114.93,115.0,114.47,114.61,12141.0,112.1415,112.2098,111.6927,111.8293,12141.0
2024-04-23 10:45:00,114.53,114.57,114.08,114.51,9043.0,111.7512,111.7902,111.3121,111.7317,9043.0
2024-04-23 10:50:00,114.47,114.9,114.47,114.83,11946.0,111.6927,112.1122,111.6927,112.0439,11946.0
2024-04-23 10:55:00,114.96,115.45,114.88,115.2,19485.0,112.1708,112.6489,112.0927,112.4049,19485.0
2024-04-23 11:00:00,115.32,115.4,114.35,114.56,15407.0,112.522,112.6001,111.5756,111.7805,15407.0
2024-04-23 11:05:00,114.48,114.93,114.44,114.77,4980.0,111.7024,112.1415,111.6634,111.9854,4980.0
2024-04-23 11:10:00,114.72,114.89,114.66,114.79,8701.0,111.9366,112.1025,111.878,112.0049,8701.0
2024-04-23 11:15:00,114.82,115.21,114.69,115.11,7414.0,112.0342,112.4147,111.9073,112.3171,7414.0
2024-04-23 11:20:00,115.06,115.06,114.76,114.79,4741.0,112.2683,112.2683,111.9756,112.0049,4741.0
2024-04-23 11:25:00,114.71,114.91,114.68,114.76,4444.0,111.9268,112.122,111.8976,111.9756,4444.0
2024-04-23 11:30:00,114.67,114.75,114.35,114.54,9829.0,111.8878,111.9659,111.5756,111.761,9829.0
2024-04-23 11:35:00,114.53,114.8,114.34,114.74,52412.0,111.7512,112.0146,111.5658,111.9561,52412.0
2024-04-23 11:40:00,114.86,114.91,114.38,114.38,8277.0,112.0732,112.122,111.6048,111.6048,8277.0
2024-04-23 11:45:00,114.36,114.57,114.3,114.44,3841.0,111.5853,111.7902,111.5268,111.6634,3841.0
2024-04-23 11:50:00,114.49,114.57,114.28,114.45,5924.0,111.7122,111.7902,111.5073,111.6731,5924.0
2024-04-23 11:55:00,114.51,114.55,114.36,114.42,6399.0,111.7317,111.7707,111.5853,111.6439,6399.0
2024-04-23 12:00:00,114.43,114.55,114.39,114.5,9830.0,111.6536,111.7707,111.6146,111.7219,9830.0
2024-04-23 12:05:00,114.44,114.64,114.37,114.38,6209.0,111.6634,111.8585,111.5951,111.6048,6209.0
2024-04-23 12:10:00,114.32,114.32,113.81,113.86,10601.0,111.5463,111.5463,111.0487,111.0975,10601.0
2024-04-23 12:15:00,113.89,114.04,113.73,113.93,6312.0,111.1267,111.2731,110.9706,111.1658,6312.0
2024-04-23 12:20:00,113.95,114.18,113.94,114.13,12571.0,111.1853,111.4097,111.1755,111.3609,12571.0
2024-04-23 12:25:00,114.13,114.49,114.07,114.49,7124.0,111.3609,111.7122,111.3024,111.7122,7124.0
2024-04-23 12:30:00,114.44,114.6,114.32,114.58,11118.0,111.6634,111.8195,111.5463,111.8,11118.0
2024-04-23 12:35:00,114.47,114.98,114.43,114.91,4505.0,111.6927,112.1903,111.6536,112.122,4505.0
2024-04-23 12:40:00,114.84,114.9,114.71,114.79,4976.0,112.0537,112.1122,111.9268,112.0049,4976.0
2024-04-23 12:45:00,114.83,115.09,114.73,114.98,11323.0,112.0439,112.2976,111.9463,112.1903,11323.0
2024-04-23 12:50:00,115.02,115.28,114.87,115.13,10774.0,112.2293,112.483,112.083,112.3366,10774.0
2024-04-23 12:55:00,115.11,115.11,114.84,115.03,6474.0,112.3171,112.3171,112.0537,112.2391,6474.0
2024-04-23 13:00:00,114.95,115.05,114.85,114.98,3312.0,112.161,112.2586,112.0634,112.1903,3312.0
2024-04-23 13:05:00,114.96,115.35,114.91,115.17,8441.0,112.1708,112.5513,112.122,112.3757,8441.0
2024-04-23 13:10:00,115.09,115.13,114.84,115.0,6472.0,112.2976,112.3366,112.0537,112.2098,6472.0
2024-04-23 13:15:00,114.95,115.21,114.91,115.2,7093.0,112.161,112.4147,112.122,112.4049,7093.0
2024-04-23 13:20:00,115.12,115.25,115.05,115.18,2680.0,112.3269,112.4537,112.2586,112.3854,2680.0
2024-04-23 13:25:00,115.29,115.49,115.12,115.48,8742.0,112.4928,112.6879,112.3269,112.6782,8742.0
2024-04-23 13:30:00,115.47,115.61,115.22,115.5,25997.0,112.6684,112.805,112.4245,112.6977,25997.0
2024-04-23 13:35:00,115.5,115.62,115.42,115.62,8531.0,112.6977,112.8148,112.6196,112.8148,8531.0
2024-04-23 13:40:00,115.6,115.7,115.46,115.55,9251.0,112.7952,112.8928,112.6586,112.7465,9251.0
2024-04-23 13:45:00,115.51,115.59,115.35,115.35,5711.0,112.7074,112.7855,112.5513,112.5513,5711.0
2024-04-23 13:50:00,115.39,115.57,115.22,115.34,18900.0,112.5903,112.766,112.4245,112.5415,18900.0
2024-04-23 13:55:00,115.41,115.46,115.25,115.46,4977.0,112.6098,112.6586,112.4537,112.6586,4977.0
2024-04-23 14:00:00,115.47,115.57,115.38,115.42,23451.0,112.6684,112.766,112.5806,112.6196,23451.0
2024-04-23 14:05:00,115.48,115.6,115.43,115.57,3580.0,112.6782,112.7952,112.6294,112.766,3580.0
2024-04-23 14:10:00,115.56,115.83,115.5,115.58,15523.0,112.7562,113.0197,112.6977,112.7757,15523.0
2024-04-23 14:15:00,115.52,115.53,115.24,115.32,9719.0,112.7172,112.7269,112.444,112.522,9719.0
2024-04-23 14:20:00,115.35,115.45,115.26,115.33,7924.0,112.5513,112.6489,112.4635,112.5318,7924.0
2024-04-23 14:25:00,115.31,115.5,115.28,115.46,7905.0,112.5123,112.6977,112.483,112.6586,7905.0
2024-04-23 14:30:00,115.51,115.6,115.29,115.4,5251.0,112.7074,112.7952,112.4928,112.6001,5251.0
2024-04-23 14:35:00,115.49,115.9,115.49,115.85,5333.0,112.6879,113.088,112.6879,113.0392,5333.0
2024-04-23 14:40:00,115.82,115.93,115.73,115.81,5563.0,113.0099,113.1172,112.9221,113.0001,5563.0
2024-04-23 14:45:00,115.76,115.81,115.62,115.66,5321.0,112.9514,113.0001,112.8148,112.8538,5321.0
2024-04-23 14:50:00,115.65,115.73,115.55,115.65,6611.0,112.844,112.9221,112.7465,112.844,6611.0
2024-04-23 14:55:00,115.72,115.78,115.48,115.48,4934.0,112.9123,112.9709,112.6782,112.6782,4934.0
2024-04-23 15:00:00,115.42,115.45,115.08,115.15,8418.0,112.6196,112.6489,112.2879,112.3562,8418.0
2024-04-23 15:05:00,115.15,115.18,115.02,115.03,6761.0,112.3562,112.3854,112.2293,112.2391,6761.0
2024-04-23 15:10:00,115.08,115.23,114.92,115.21,10712.0,112.2879,112.4342,112.1317,112.4147,10712.0
2024-04-23 15:15:00,115.15,115.41,115.02,115.11,11737.0,112.3562,112.6098,112.2293,112.3171,11737.0
2024-04-23 15:20:00,115.09,115.45,115.07,115.34,6775.0,112.2976,112.6489,112.2781,112.5415,6775.0
2024-04-23 15:25:00,115.3,115.31,115.04,115.05,11486.0,112.5025,112.5123,112.2488,112.2586,11486.0
2024-04-23 15:30:00,115.05,115.15,114.75,114.81,13047.0,112.2586,112.3562,111.9659,112.0244,13047.0
2024-04-23 15:35:00,114.84,114.87,114.65,114.83,16245.0,112.0537,112.083,111.8683,112.0439,16245.0
2024-04-23 15:40:00,114.86,114.97,114.78,114.97,16930.0,112.0732,112.1805,111.9951,112.1805,16930.0
2024-04-23 15:45:00,114.95,114.96,114.62,114.64,12661.0,112.161,112.1708,111.839,111.8585,12661.0
2024-04-23 15:50:00,114.68,114.68,114.3,114.32,37854.0,111.8976,111.8976,111.5268,111.5463,37854.0
2024-04-23 15:55:00,114.36,114.38,114.04,114.27,106500.0,111.5853,111.6048,111.2731,111.4975,106500.0
2024-04-24 09:30:00,114.3,115.0,113.61,114.63,46864.0,111.5268,112.2098,110.8535,111.8488,46864.0
2024-04-24 09:35:00,114.66,115.05,113.61,113.98,35544.0,111.878,112.2586,110.8535,111.2145,35544.0
2024-04-24 09:40:00,114.17,114.49,113.8,114.45,47024.0,111.3999,111.7122,111.0389,111.6731,47024.0
2024-04-24 09:45:00,114.4,115.09,114.06,115.09,25636.0,111.6244,112.2976,111.2926,112.2976,25636.0
2024-04-24 09:50:00,115.15,115.66,114.83,115.66,58695.0,112.3562,112.8538,112.0439,112.8538,58695.0
2024-04-24 09:55:00,115.63,115.73,114.67,114.74,18544.0,112.8245,112.9221,111.8878,111.9561,18544.0
2024-04-24 10:00:00,114.74,115.44,114.52,115.12,27513.0,111.9561,112.6391,111.7414,112.3269,27513.0
2024-04-24 10:05:00,115.08,115.42,114.96,115.22,27477.0,112.2879,112.6196,112.1708,112.4245,27477.0
2024-04-24 10:10:00,115.14,115.31,114.74,114.76,87518.0,112.3464,112.5123,111.9561,111.9756,87518.0
2024-04-24 10:15:00,114.76,114.91,114.56,114.72,19193.0,111.9756,112.122,111.7805,111.9366,19193.0
2024-04-24 10:20:00,114.76,115.04,114.58,114.97,20201.0,111.9756,112.2488,111.8,112.1805,20201.0
2024-04-24 10:25:00,114.97,115.05,114.47,114.82,10932.0,112.1805,112.2586,111.6927,112.0342,10932.0
2024-04-24 10:30:00,114.81,115.03,114.41,114.64,14799.0,112.0244,112.2391,111.6341,111.8585,14799.0
2024-04-24 10:35:00,114.64,114.86,114.55,114.66,8500.0,111.8585,112.0732,111.7707,111.878,8500.0
2024-04-24 10:40:00,114.68,114.72,114.35,114.66,8272.0,111.8976,111.9366,111.5756,111.878,8272.0
2024-04-24 10:45:00,114.59,114.77,114.16,114.56,20758.0,111.8097,111.9854,111.3902,111.7805,20758.0
2024-04-24 10:50:00,114.54,114.54,114.19,114.39,19670.0,111.761,111.761,111.4195,111.6146,19670.0
2024-04-24 10:55:00,114.39,114.39,114.06,114.22,9463.0,111.6146,111.6146,111.2926,111.4487,9463.0
2024-04-24 11:00:00,114.33,114.33,113.55,113.64,15795.0,111.5561,111.5561,110.795,110.8828,15795.0
2024-04-24 11:05:00,113.59,113.69,113.28,113.49,13926.0,110.834,110.9316,110.5315,110.7364,13926.0
2024-04-24 11:10:00,113.46,113.57,113.22,113.3,22940.0,110.7072,110.8145,110.473,110.551,22940.0
2024-04-24 11:15:00,113.33,113.39,113.01,113.35,18704.0,110.5803,110.6389,110.2681,110.5998,18704.0
2024-04-24 11:20:00,113.28,113.28,112.92,113.01,10287.0,110.5315,110.5315,110.1803,110.2681,10287.0
2024-04-24 11:25:00,113.07,113.4,112.97,113.32,24113.0,110.3266,110.6486,110.2291,110.5706,24113.0
2024-04-24 11:30:00,113.27,113.44,113.21,113.3,22336.0,110.5218,110.6876,110.4632,110.551,22336.0
2024-04-24 11:35:00,113.32,113.34,112.93,113.17,13939.0,110.5706,110.5901,110.19,110.4242,13939.0
2024-04-24 11:40:00,113.17,113.39,112.52,112.52,24120.0,110.4242,110.6389,109.79,109.79,24120.0
2024-04-24 11:45:00,112.52,112.71,112.37,112.48,15953.0,109.79,109.9754,109.6436,109.7509,15953.0
2024-04-24 11:50:00,112.45,112.51,112.18,112.51,16869.0,109.7217,109.7802,109.4582,109.7802,16869.0
2024-04-24 11:55:00,112.5,112.72,112.46,112.49,4492.0,109.7705,109.9851,109.7314,109.7607,4492.0
2024-04-24 12:00:00,112.48,112.74,112.35,112.72,15976.0,109.7509,110.0046,109.6241,109.9851,15976.0
2024-04-24 12:05:00,112.77,112.9,112.72,112.77,6617.0,110.0339,110.1607,109.9851,110.0339,6617.0
2024-04-24 12:10:00,112.78,112.94,112.65,112.67,5398.0,110.0437,110.1998,109.9168,109.9363,5398.0
2024-04-24 12:15:00,112.67,112.79,112.5,112.66,21928.0,109.9363,110.0534,109.7705,109.9266,21928.0
2024-04-24 12:20:00,112.63,112.81,112.54,112.81,5257.0,109.8973,110.0729,109.8095,110.0729,5257.0
2024-04-24 12:25:00,112.79,112.91,112.71,112.82,5526.0,110.0534,110.1705,109.9754,110.0827,5526.0
2024-04-24 12:30:00,112.94,112.94,112.44,112.55,7049.0,110.1998,110.1998,109.7119,109.8192,7049.0
2024-04-24 12:35:00,112.53,112.54,112.37,112.45,9793.0,109.7997,109.8095,109.6436,109.7217,9793.0
2024-04-24 12:40:00,112.51,112.66,112.42,112.53,16642.0,109.7802,109.9266,109.6924,109.7997,16642.0
2024-04-24 12:45:00,112.61,112.81,112.56,112.68,7258.0,109.8778,110.0729,109.829,109.9461,7258.0
2024-04-24 12:50:00,112.68,113.0,112.68,112.91,5283.0,109.9461,110.2583,109.9461,110.1705,5283.0
2024-04-24 12:55:00,112.88,113.05,112.73,113.04,9517.0,110.1412,110.3071,109.9949,110.2974,9517.0
2024-04-24 13:00:00,113.05,113.17,112.86,113.09,10694.0,110.3071,110.4242,110.1217,110.3461,10694.0
2024-04-24 13:05:00,113.09,113.33,113.06,113.06,5990.0,110.3461,110.5803,110.3169,110.3169,5990.0
2024-04-24 13:10:00,113.07,113.09,112.96,112.97,3556.0,110.3266,110.3461,110.2193,110.2291,3556.0
2024-04-24 13:15:00,113.05,113.14,112.96,113.07,12263.0,110.3071,110.3949,110.2193,110.3266,12263.0
2024-04-24 13:20:00,113.1,113.1,112.83,113.02,9571.0,110.3559,110.3559,110.0924,110.2778,9571.0
2024-04-24 13:25:00,113.02,113.08,112.92,112.97,11317.0,110.2778,110.3364,110.1803,110.2291,11317.0
2024-04-24 13:30:00,112.96,113.49,112.95,113.25,22649.0,110.2193,110.7364,110.2095,110.5023,22649.0
2024-04-24 13:35:00,113.33,113.61,113.25,113.4,5441.0,110.5803,110.8535,110.5023,110.6486,5441.0
2024-04-24 13:40:00,113.35,113.66,113.32,113.61,3076.0,110.5998,110.9023,110.5706,110.8535,3076.0
2024-04-24 13:45:00,113.61,113.85,113.61,113.83,8580.0,110.8535,111.0877,110.8535,111.0682,8580.0
2024-04-24 13:50:00,113.69,113.86,113.63,113.82,4408.0,110.9316,111.0975,110.873,111.0584,4408.0
2024-04-24 13:55:00,113.74,113.96,113.74,113.91,2285.0,110.9804,111.195,110.9804,111.1462,2285.0
2024-04-24 14:00:00,113.91,113.93,113.71,113.77,4727.0,111.1462,111.1658,110.9511,111.0096,4727.0
2024-04-24 14:05:00,113.73,113.74,113.44,113.58,7607.0,110.9706,110.9804,110.6876,110.8243,7607.0
2024-04-24 14:10:00,113.55,113.55,113.07,113.33,11978.0,110.795,110.795,110.3266,110.5803,11978.0
2024-04-24 14:15:00,113.25,113.42,113.1,113.16,7441.0,110.5023,110.6681,110.3559,110.4144,7441.0
2024-04-24 14:20:00,113.18,113.39,113.15,113.38,5516.0,110.434,110.6389,110.4047,110.6291,5516.0
2024-04-24 14:25:00,113.45,113.48,113.3,113.48,4029.0,110.6974,110.7267,110.551,110.7267,4029.0
2024-04-24 14:30:00,113.52,113.57,113.23,113.23,4919.0,110.7657,110.8145,110.4827,110.4827,4919.0
2024-04-24 14:35:00,113.27,113.55,113.23,113.55,3216.0,110.5218,110.795,110.4827,110.795,3216.0
2024-04-24 14:40:00,113.54,113.69,113.45,113.6,3037.0,110.7852,110.9316,110.6974,110.8438,3037.0
2024-04-24 14:45:00,113.67,113.82,113.62,113.73,8354.0,110.9121,111.0584,110.8633,110.9706,8354.0
2024-04-24 14:50:00,113.64,113.75,113.63,113.69,4765.0,110.8828,110.9901,110.873,110.9316,4765.0
2024-04-24 14:55:00,113.71,113.76,113.45,113.45,6767.0,110.9511,110.9999,110.6974,110.6974,6767.0
2024-04-24 15:00:00,113.44,113.44,113.25,113.38,5538.0,110.6876,110.6876,110.5023,110.6291,5538.0
2024-04-24 15:05:00,113.34,113.67,113.33,113.66,5708.0,110.5901,110.9121,110.5803,110.9023,5708.0
2024-04-24 15:10:00,113.67,114.07,113.63,114.05,15333.0,110.9121,111.3024,110.873,111.2828,15333.0
2024-04-24 15:15:00,114.06,114.35,114.05,114.32,9735.0,111.2926,111.5756,111.2828,111.5463,9735.0
2024-04-24 15:20:00,114.33,114.64,114.29,114.54,10283.0,111.5561,111.8585,111.517,111.761,10283.0
2024-04-24 15:25:00,114.58,114.64,114.48,114.53,4569.0,111.8,111.8585,111.7024,111.7512,4569.0
2024-04-24 15:30:00,114.6,114.66,114.33,114.66,8671.0,111.8195,111.878,111.5561,111.878,8671.0
2024-04-24 15:35:00,114.67,114.67,114.37,114.5,11972.0,111.8878,111.8878,111.5951,111.7219,11972.0
2024-04-24 15:40:00,114.55,114.94,114.54,114.91,13073.0,111.7707,112.1513,111.761,112.122,13073.0
2024-04-24 15:45:00,114.88,115.13,114.81,115.04,17193.0,112.0927,112.3366,112.0244,112.2488,17193.0
2024-04-24 15:50:00,115.06,115.66,115.0,115.66,46285.0,112.2683,112.8538,112.2098,112.8538,46285.0
2024-04-24 15:55:00,115.7,115.7,115.13,115.21,103179.0,112.8928,112.8928,112.3366,112.4147,103179.0
2024-04-25 09:30:00,113.53,114.5,113.23,113.39,40109.0,110.7755,111.7219,110.4827,110.6389,40109.0
2024-04-25 09:35:00,113.24,113.59,111.81,112.33,27571.0,110.4925,110.834,109.0972,109.6046,27571.0
2024-04-25 09:40:00,112.32,112.84,112.18,112.4,15783.0,109.5948,110.1022,109.4582,109.6729,15783.0
2024-04-25 09:45:00,112.31,112.48,111.71,111.85,17310.0,109.5851,109.7509,108.9996,109.1362,17310.0
2024-04-25 09:50:00,111.75,112.19,111.62,111.67,24440.0,109.0387,109.468,108.9118,108.9606,24440.0
2024-04-25 09:55:00,111.65,112.16,111.39,111.42,24935.0,108.9411,109.4387,108.6874,108.7167,24935.0
2024-04-25 10:00:00,111.37,111.53,111.05,111.25,41400.0,108.6679,108.824,108.3556,108.5508,41400.0
2024-04-25 10:05:00,111.25,112.38,111.15,112.32,25480.0,108.5508,109.6534,108.4532,109.5948,25480.0
2024-04-25 10:10:00,112.33,113.03,112.33,113.01,19632.0,109.6046,110.2876,109.6046,110.2681,19632.0
2024-04-25 10:15:00,113.02,113.57,113.01,113.36,16791.0,110.2778,110.8145,110.2681,110.6096,16791.0
2024-04-25 10:20:00,113.4,113.74,113.32,113.69,7727.0,110.6486,110.9804,110.5706,110.9316,7727.0
2024-04-25 10:25:00,113.69,114.2,113.68,114.06,8231.0,110.9316,111.4292,110.9218,111.2926,8231.0
2024-04-25 10:30:00,114.01,114.29,112.96,112.98,12288.0,111.2438,111.517,110.2193,110.2388,12288.0
2024-04-25 10:35:00,113.07,113.15,112.91,113.0,9925.0,110.3266,110.4047,110.1705,110.2583,9925.0
2024-04-25 10:40:00,113.0,113.0,112.29,112.5,8974.0,110.2583,110.2583,109.5655,109.7705,8974.0
2024-04-25 10:45:00,112.45,112.73,112.34,112.37,9396.0,109.7217,109.9949,109.6143,109.6436,9396.0
2024-04-25 10:50:00,112.34,112.46,111.82,111.98,16318.0,109.6143,109.7314,109.107,109.2631,16318.0
2024-04-25 10:55:00,112.07,112.31,111.79,112.21,15958.0,109.3509,109.5851,109.0777,109.4875,15958.0
2024-04-25 11:00:00,112.12,112.63,111.9,112.53,14801.0,109.3997,109.8973,109.185,109.7997,14801.0
2024-04-25 11:05:00,112.53,112.62,112.38,112.41,6395.0,109.7997,109.8875,109.6534,109.6826,6395.0
2024-04-25 11:10:00,112.59,112.78,112.28,112.49,6821.0,109.8583,110.0437,109.5558,109.7607,6821.0
2024-04-25 11:15:00,112.25,112.3,112.0,112.14,9987.0,109.5265,109.5753,109.2826,109.4192,9987.0
2024-04-25 11:20:00,112.09,112.43,111.97,112.3,7093.0,109.3704,109.7022,109.2533,109.5753,7093.0
2024-04-25 11:25:00,112.31,112.71,112.3,112.68,34676.0,109.5851,109.9754,109.5753,109.9461,34676.0
2024-04-25 11:30:00,112.72,112.73,112.41,112.51,13510.0,109.9851,109.9949,109.6826,109.7802,13510.0
2024-04-25 11:35:00,112.5,112.56,112.1,112.56,8175.0,109.7705,109.829,109.3802,109.829,8175.0
2024-04-25 11:40:00,112.56,112.61,112.34,112.48,3950.0,109.829,109.8778,109.6143,109.7509,3950.0
2024-04-25 11:45:00,112.59,112.59,112.34,112.42,10065.0,109.8583,109.8583,109.6143,109.6924,10065.0
2024-04-25 11:50:00,112.43,112.57,112.31,112.54,4090.0,109.7022,109.8388,109.5851,109.8095,4090.0
2024-04-25 11:55:00,112.5,112.94,112.49,112.86,4731.0,109.7705,110.1998,109.7607,110.1217,4731.0
2024-04-25 12:00:00,112.83,112.85,112.62,112.83,2489.0,110.0924,110.112,109.8875,110.0924,2489.0
2024-04-25 12:05:00,112.75,112.95,112.75,112.8,3872.0,110.0144,110.2095,110.0144,110.0632,3872.0
2024-04-25 12:10:00,112.92,112.92,112.54,112.54,3017.0,110.1803,110.1803,109.8095,109.8095,3017.0
2024-04-25 12:15:00,112.55,112.96,112.52,112.86,4627.0,109.8192,110.2193,109.79,110.1217,4627.0
2024-04-25 12:20:00,112.93,113.01,112.85,112.89,4738.0,110.19,110.2681,110.112,110.151,4738.0
2024-04-25 12:25:00,112.85,113.04,112.79,112.95,2437.0,110.112,110.2974,110.0534,110.2095,2437.0
2024-04-25 12:30:00,112.91,113.16,112.71,113.14,10172.0,110.1705,110.4144,109.9754,110.3949,10172.0
2024-04-25 12:35:00,113.14,113.45,113.07,113.08,9430.0,110.3949,110.6974,110.3266,110.3364,9430.0
2024-04-25 12:40:00,113.09,113.5,113.09,113.5,4061.0,110.3461,110.7462,110.3461,110.7462,4061.0
2024-04-25 12:45:00,113.5,113.82,113.45,113.79,10677.0,110.7462,111.0584,110.6974,111.0292,10677.0
2024-04-25 12:50:00,113.78,113.9,113.67,113.75,5388.0,111.0194,111.1365,110.9121,110.9901,5388.0
2024-04-25 12:55:00,113.75,113.87,113.52,113.52,7265.0,110.9901,111.1072,110.7657,110.7657,7265.0
2024-04-25 13:00:00,113.55,114.0,113.55,113.88,6952.0,110.795,111.2341,110.795,111.117,6952.0
2024-04-25 13:05:00,113.79,114.0,113.76,113.79,4362.0,111.0292,111.2341,110.9999,111.0292,4362.0
2024-04-25 13:10:00,113.75,113.8,113.45,113.51,3784.0,110.9901,111.0389,110.6974,110.7559,3784.0
2024-04-25 13:15:00,113.53,113.54,113.37,113.48,4156.0,110.7755,110.7852,110.6193,110.7267,4156.0
2024-04-25 13:20:00,113.45,113.56,113.27,113.39,3821.0,110.6974,110.8047,110.5218,110.6389,3821.0
2024-04-25 13:25:00,113.41,113.67,113.41,113.67,2003.0,110.6584,110.9121,110.6584,110.9121,2003.0
2024-04-25 13:30:00,113.67,113.77,113.58,113.77,3164.0,110.9121,111.0096,110.8243,111.0096,3164.0
2024-04-25 13:35:00,113.75,113.87,113.64,113.86,3819.0,110.9901,111.1072,110.8828,111.0975,3819.0
2024-04-25 13:40:00,113.83,113.91,113.76,113.9,3026.0,111.0682,111.1462,110.9999,111.1365,3026.0
2024-04-25 13:45:00,113.94,114.47,113.92,114.44,11353.0,111.1755,111.6927,111.156,111.6634,11353.0
2024-04-25 13:50:00,114.38,114.65,114.35,114.63,3546.0,111.6048,111.8683,111.5756,111.8488,3546.0
2024-04-25 13:55:00,114.71,114.82,114.57,114.82,2400.0,111.9268,112.0342,111.7902,112.0342,2400.0
2024-04-25 14:00:00,114.71,114.73,114.45,114.45,3865.0,111.9268,111.9463,111.6731,111.6731,3865.0
2024-04-25 14:05:00,114.41,114.59,114.35,114.53,4366.0,111.6341,111.8097,111.5756,111.7512,4366.0
2024-04-25 14:10:00,114.46,114.75,114.4,114.52,4439.0,111.6829,111.9659,111.6244,111.7414,4439.0
2024-04-25 14:15:00,114.59,114.84,114.37,114.37,8454.0,111.8097,112.0537,111.5951,111.5951,8454.0
2024-04-25 14:20:00,114.43,114.5,114.3,114.4,8188.0,111.6536,111.7219,111.5268,111.6244,8188.0
2024-04-25 14:25:00,114.5,114.5,114.0,114.0,5623.0,111.7219,111.7219,111.2341,111.2341,5623.0
2024-04-25 14:30:00,113.95,114.31,113.95,114.08,5255.0,111.1853,111.5365,111.1853,111.3121,5255.0
2024-04-25 14:35:00,114.01,114.01,113.76,113.91,4496.0,111.2438,111.2438,110.9999,111.1462,4496.0
2024-04-25 14:40:00,113.86,114.24,113.84,114.23,5111.0,111.0975,111.4682,111.0779,111.4585,5111.0
2024-04-25 14:45:00,114.25,114.29,114.08,114.1,2595.0,111.478,111.517,111.3121,111.3316,2595.0
2024-04-25 14:50:00,114.06,114.21,114.03,114.21,2612.0,111.2926,111.439,111.2633,111.439,2612.0
2024-04-25 14:55:00,114.2,114.5,114.2,114.49,3005.0,111.4292,111.7219,111.4292,111.7122,3005.0
2024-04-25 15:00:00,114.42,114.62,114.42,114.62,5329.0,111.6439,111.839,111.6439,111.839,5329.0
2024-04-25 15:05:00,114.63,114.75,114.53,114.75,3785.0,111.8488,111.9659,111.7512,111.9659,3785.0
2024-04-25 15:10:00,114.76,115.08,114.69,115.08,8312.0,111.9756,112.2879,111.9073,112.2879,8312.0
2024-04-25 15:15:00,115.11,115.46,115.1,115.4,10832.0,112.3171,112.6586,112.3074,112.6001,10832.0
2024-04-25 15:20:00,115.39,115.53,115.34,115.42,7357.0,112.5903,112.7269,112.5415,112.6196,7357.0
2024-04-25 15:25:00,115.36,115.49,115.35,115.36,6066.0,112.5611,112.6879,112.5513,112.5611,6066.0
2024-04-25 15:30:00,115.33,115.4,115.2,115.33,7085.0,112.5318,112.6001,112.4049,112.5318,7085.0
2024-04-25 15:35:00,115.25,115.31,114.92,115.02,9026.0,112.4537,112.5123,112.1317,112.2293,9026.0
2024-04-25 15:40:00,115.0,115.08,114.76,115.01,12740.0,112.2098,112.2879,111.9756,112.2196,12740.0
2024-04-25 15:45:00,114.99,114.99,114.63,114.67,11101.0,112.2,112.2,111.8488,111.8878,11101.0
2024-04-25 15:50:00,114.61,115.01,114.56,114.97,19279.0,111.8293,112.2196,111.7805,112.1805,19279.0
2024-04-25 15:55:00,114.94,115.08,114.82,114.95,55042.0,112.1513,112.2879,112.0342,112.161,55042.0
2024-04-26 09:30:00,116.01,116.51,114.83,115.81,31424.0,113.1953,113.6832,112.0439,113.0001,31424.0
2024-04-26 09:35:00,115.87,116.8,115.04,116.67,15475.0,113.0587,113.9661,112.2488,113.8393,15475.0
2024-04-26 09:40:00,116.8,117.59,116.31,117.58,30376.0,113.9661,114.737,113.488,114.7272,30376.0
2024-04-26 09:45:00,117.38,117.68,117.09,117.58,22533.0,114.5321,114.8248,114.2491,114.7272,22533.0
2024-04-26 09:50:00,117.55,117.62,117.26,117.36,14094.0,114.6979,114.7662,114.415,114.5125,14094.0
2024-04-26 09:55:00,117.36,118.07,117.36,117.58,28245.0,114.5125,115.2053,114.5125,114.7272,28245.0
2024-04-26 10:00:00,117.56,117.96,117.33,117.78,22346.0,114.7077,115.098,114.4833,114.9223,22346.0
2024-04-26 10:05:00,117.78,118.04,117.46,117.81,21260.0,114.9223,115.176,114.6101,114.9516,21260.0
2024-04-26 10:10:00,117.91,118.0,117.6,117.96,8013.0,115.0492,115.137,114.7467,115.098,8013.0
2024-04-26 10:15:00,117.83,117.84,117.07,117.46,15796.0,114.9711,114.9809,114.2296,114.6101,15796.0
2024-04-26 10:20:00,117.36,117.61,117.36,117.57,7202.0,114.5125,114.7565,114.5125,114.7174,7202.0
2024-04-26 10:25:00,117.58,117.63,117.04,117.07,4827.0,114.7272,114.776,114.2003,114.2296,4827.0
2024-04-26 10:30:00,117.08,117.22,116.89,117.06,9746.0,114.2393,114.3759,114.0539,114.2198,9746.0
2024-04-26 10:35:00,117.1,117.28,116.59,116.64,9890.0,114.2588,114.4345,113.7612,113.81,9890.0
2024-04-26 10:40:00,116.61,116.64,115.99,116.04,12951.0,113.7807,113.81,113.1758,113.2246,12951.0
2024-04-26 10:45:00,115.97,116.44,115.72,116.39,11200.0,113.1563,113.6149,112.9123,113.5661,11200.0
2024-04-26 10:50:00,116.37,116.53,116.1,116.5,8062.0,113.5466,113.7027,113.2831,113.6734,8062.0
2024-04-26 10:55:00,116.44,116.47,116.06,116.09,13867.0,113.6149,113.6441,113.2441,113.2734,13867.0
2024-04-26 11:00:00,116.1,116.69,116.09,116.35,10141.0,113.2831,113.8588,113.2734,113.527,10141.0
2024-04-26 11:05:00,116.34,116.36,115.93,116.02,5769.0,113.5173,113.5368,113.1172,113.205,5769.0
2024-04-26 11:10:00,116.02,116.12,115.59,115.6,7027.0,113.205,113.3026,112.7855,112.7952,7027.0
2024-04-26 11:15:00,115.67,115.95,115.67,115.76,7936.0,112.8635,113.1367,112.8635,112.9514,7936.0
2024-04-26 11:20:00,115.76,116.01,115.65,116.01,8017.0,112.9514,113.1953,112.844,113.1953,8017.0
2024-04-26 11:25:00,115.88,115.99,115.69,115.99,7027.0,113.0684,113.1758,112.8831,113.1758,7027.0
2024-04-26 11:30:00,115.88,115.98,115.69,115.72,7757.0,113.0684,113.166,112.8831,112.9123,7757.0
2024-04-26 11:35:00,115.7,115.87,115.58,115.83,16944.0,112.8928,113.0587,112.7757,113.0197,16944.0
2024-04-26 11:40:00,115.7,115.98,115.7,115.95,5408.0,112.8928,113.166,112.8928,113.1367,5408.0
2024-04-26 11:45:00,116.07,116.17,115.98,116.17,3701.0,113.2538,113.3514,113.166,113.3514,3701.0
2024-04-26 11:50:00,116.17,116.41,116.1,116.41,6611.0,113.3514,113.5856,113.2831,113.5856,6611.0
2024-04-26 11:55:00,116.41,116.58,116.4,116.58,7181.0,113.5856,113.7515,113.5758,113.7515,7181.0
2024-04-26 12:00:00,116.46,116.52,116.36,116.44,5778.0,113.6344,113.6929,113.5368,113.6149,5778.0
2024-04-26 12:05:00,116.49,116.51,116.39,116.51,1807.0,113.6636,113.6832,113.5661,113.6832,1807.0
2024-04-26 12:10:00,116.51,116.87,116.51,116.87,7681.0,113.6832,114.0344,113.6832,114.0344,7681.0
2024-04-26 12:15:00,116.87,116.92,116.83,116.92,4002.0,114.0344,114.0832,113.9954,114.0832,4002.0
2024-04-26 12:20:00,116.86,117.1,116.86,116.94,8731.0,114.0247,114.2588,114.0247,114.1027,8731.0
2024-04-26 12:25:00,116.95,116.98,116.59,116.77,5542.0,114.1125,114.1418,113.7612,113.9369,5542.0
2024-04-26 12:30:00,116.8,117.13,116.8,117.04,4266.0,113.9661,114.2881,113.9661,114.2003,4266.0
2024-04-26 12:35:00,117.08,117.11,116.88,116.94,8341.0,114.2393,114.2686,114.0442,114.1027,8341.0
2024-04-26 12:40:00,116.95,117.16,116.95,117.0,6778.0,114.1125,114.3174,114.1125,114.1613,6778.0
2024-04-26 12:45:00,117.13,117.27,117.06,117.27,3723.0,114.2881,114.4247,114.2198,114.4247,3723.0
2024-04-26 12:50:00,117.23,117.28,116.93,117.22,14609.0,114.3857,114.4345,114.093,114.3759,14609.0
2024-04-26 12:55:00,117.29,117.29,117.09,117.12,4816.0,114.4442,114.4442,114.2491,114.2784,4816.0
2024-04-26 13:00:00,117.14,117.25,117.01,117.25,7081.0,114.2979,114.4052,114.171,114.4052,7081.0
2024-04-26 13:05:00,117.29,117.53,117.2,117.53,7268.0,114.4442,114.6784,114.3564,114.6784,7268.0
2024-04-26 13:10:00,117.57,117.77,117.54,117.69,10253.0,114.7174,114.9126,114.6882,114.8345,10253.0
2024-04-26 13:15:00,117.75,117.75,117.46,117.5,14397.0,114.8931,114.8931,114.6101,114.6491,14397.0
2024-04-26 13:20:00,117.51,117.66,117.4,117.6,11100.0,114.6589,114.8053,114.5516,114.7467,11100.0
2024-04-26 13:25:00,117.6,117.77,117.58,117.69,5725.0,114.7467,114.9126,114.7272,114.8345,5725.0
2024-04-26 13:30:00,117.68,117.73,117.58,117.63,22617.0,114.8248,114.8736,114.7272,114.776,22617.0
2024-04-26 13:35:00,117.63,117.63,117.27,117.3,7595.0,114.776,114.776,114.4247,114.454,7595.0
2024-04-26 13:40:00,117.34,117.35,117.13,117.23,7102.0,114.493,114.5028,114.2881,114.3857,7102.0
2024-04-26 13:45:00,117.22,117.24,117.11,117.18,2269.0,114.3759,114.3954,114.2686,114.3369,2269.0
2024-04-26 13:50:00,117.26,117.36,117.25,117.29,3473.0,114.415,114.5125,114.4052,114.4442,3473.0
2024-04-26 13:55:00,117.23,117.26,117.09,117.09,3979.0,114.3857,114.415,114.2491,114.2491,3979.0
2024-04-26 14:00:00,117.11,117.12,116.94,117.02,3877.0,114.2686,114.2784,114.1027,114.1808,3877.0
2024-04-26 14:05:00,117.06,117.22,117.05,117.22,2185.0,114.2198,114.3759,114.2101,114.3759,2185.0
2024-04-26 14:10:00,117.2,117.47,117.15,117.32,13010.0,114.3564,114.6199,114.3076,114.4735,13010.0
2024-04-26 14:15:00,117.33,117.45,117.29,117.3,2674.0,114.4833,114.6004,114.4442,114.454,2674.0
2024-04-26 14:20:00,117.29,117.53,117.29,117.37,4455.0,114.4442,114.6784,114.4442,114.5223,4455.0
2024-04-26 14:25:00,117.37,117.43,117.31,117.35,1847.0,114.5223,114.5808,114.4638,114.5028,1847.0
2024-04-26 14:30:00,117.33,117.33,117.16,117.18,2494.0,114.4833,114.4833,114.3174,114.3369,2494.0
2024-04-26 14:35:00,117.23,117.34,117.13,117.13,6473.0,114.3857,114.493,114.2881,114.2881,6473.0
2024-04-26 14:40:00,117.15,117.19,117.12,117.19,2425.0,114.3076,114.3467,114.2784,114.3467,2425.0
2024-04-26 14:45:00,117.2,117.31,117.19,117.24,4637.0,114.3564,114.4638,114.3467,114.3954,4637.0
2024-04-26 14:50:00,117.3,117.4,117.3,117.4,1868.0,114.454,114.5516,114.454,114.5516,1868.0
2024-04-26 14:55:00,117.37,117.48,117.31,117.48,3643.0,114.5223,114.6296,114.4638,114.6296,3643.0
2024-04-26 15:00:00,117.45,117.47,117.36,117.4,4500.0,114.6004,114.6199,114.5125,114.5516,4500.0
2024-04-26 15:05:00,117.38,117.38,117.18,117.35,6632.0,114.5321,114.5321,114.3369,114.5028,6632.0
2024-04-26 15:10:00,117.39,117.43,117.21,117.23,5861.0,114.5418,114.5808,114.3662,114.3857,5861.0
2024-04-26 15:15:00,117.2,117.22,116.85,116.94,8099.0,114.3564,114.3759,114.0149,114.1027,8099.0
2024-04-26 15:20:00,116.88,117.14,116.88,117.09,6078.0,114.0442,114.2979,114.0442,114.2491,6078.0
2024-04-26 15:25:00,117.09,117.1,116.93,117.09,7089.0,114.2491,114.2588,114.093,114.2491,7089.0
2024-04-26 15:30:00,117.1,117.1,116.85,117.0,7724.0,114.2588,114.2588,114.0149,114.1613,7724.0
2024-04-26 15:35:00,117.03,117.05,116.54,116.6,14024.0,114.1905,114.2101,113.7124,113.771,14024.0
2024-04-26 15:40:00,116.64,116.7,116.4,116.43,15428.0,113.81,113.8686,113.5758,113.6051,15428.0
2024-04-26 15:45:00,116.41,116.55,116.36,116.45,16572.0,113.5856,113.7222,113.5368,113.6246,16572.0
2024-04-26 15:50:00,116.48,116.87,116.36,116.68,43504.0,113.6539,114.0344,113.5368,113.849,43504.0
2024-04-26 15:55:00,116.7,116.94,116.48,116.86,101504.0,113.8686,114.1027,113.6539,114.0247,101504.0
2024-04-29 09:30:00,122.5,125.0,122.19,124.8,212096.0,119.5278,121.9672,119.2253,121.772,212096.0
2024-04-29 09:35:00,124.74,124.8,123.72,124.47,80961.0,121.7135,121.772,120.7182,121.45,80961.0
2024-04-29 09:40:00,124.51,124.9,123.64,124.63,99530.0,121.4891,121.8696,120.6402,121.6061,99530.0
2024-04-29 09:45:00,124.63,125.5,124.34,125.15,114966.0,121.6061,122.455,121.3232,122.1135,114966.0
2024-04-29 09:50:00,125.19,125.19,122.72,122.8,92264.0,122.1526,122.1526,119.7425,119.8205,92264.0
2024-04-29 09:55:00,122.69,123.5,122.62,123.43,41235.0,119.7132,120.5036,119.6449,120.4353,41235.0
2024-04-29 10:00:00,123.32,124.8,123.23,124.77,64061.0,120.3279,121.772,120.2401,121.7428,64061.0
2024-04-29 10:05:00,124.71,124.94,123.31,123.33,74346.0,121.6842,121.9086,120.3182,120.3377,74346.0
2024-04-29 10:10:00,123.41,123.96,122.86,122.86,47015.0,120.4157,120.9524,119.8791,119.8791,47015.0
2024-04-29 10:15:00,122.83,123.24,122.73,123.12,25431.0,119.8498,120.2499,119.7522,120.1328,25431.0
2024-04-29 10:20:00,123.1,123.8,123.1,123.75,26883.0,120.1133,120.7963,120.1133,120.7475,26883.0
2024-04-29 10:25:00,123.72,124.09,123.71,124.08,21373.0,120.7182,121.0793,120.7085,121.0695,21373.0
2024-04-29 10:30:00,124.08,124.09,123.55,123.79,29277.0,121.0695,121.0793,120.5524,120.7865,29277.0
2024-04-29 10:35:00,123.77,123.98,123.49,123.97,20320.0,120.767,120.9719,120.4938,120.9622,20320.0
2024-04-29 10:40:00,123.98,124.95,123.97,124.4,59498.0,120.9719,121.9184,120.9622,121.3817,59498.0
2024-04-29 10:45:00,124.44,124.47,124.03,124.11,32259.0,121.4208,121.45,121.0207,121.0988,32259.0
2024-04-29 10:50:00,124.19,124.78,124.19,124.57,36472.0,121.1768,121.7525,121.1768,121.5476,36472.0
2024-04-29 10:55:00,124.58,124.58,124.11,124.18,18378.0,121.5574,121.5574,121.0988,121.1671,18378.0
2024-04-29 11:00:00,124.17,124.31,124.07,124.26,13137.0,121.1573,121.2939,121.0597,121.2451,13137.0
2024-04-29 11:05:00,124.15,124.39,124.1,124.29,12062.0,121.1378,121.372,121.089,121.2744,12062.0
2024-04-29 11:10:00,124.34,124.89,124.34,124.85,20429.0,121.3232,121.8598,121.3232,121.8208,20429.0
2024-04-29 11:15:00,124.84,124.88,124.21,124.29,26536.0,121.8111,121.8501,121.1963,121.2744,26536.0
2024-04-29 11:20:00,124.29,124.49,124.13,124.45,20908.0,121.2744,121.4695,121.1183,121.4305,20908.0
2024-04-29 11:25:00,124.42,124.83,124.4,124.57,25897.0,121.4012,121.8013,121.3817,121.5476,25897.0
2024-04-29 11:30:00,124.57,124.85,124.56,124.58,24315.0,121.5476,121.8208,121.5378,121.5574,24315.0
2024-04-29 11:35:00,124.57,125.0,124.57,124.87,29006.0,121.5476,121.9672,121.5476,121.8403,29006.0
2024-04-29 11:40:00,124.9,125.46,124.9,125.37,40934.0,121.8696,122.416,121.8696,122.3282,40934.0
2024-04-29 11:45:00,125.41,125.62,125.1,125.21,23232.0,122.3672,122.5721,122.0647,122.1721,23232.0
2024-04-29 11:50:00,125.21,125.34,125.01,125.06,14402.0,122.1721,122.2989,121.9769,122.0257,14402.0
2024-04-29 11:55:00,125.06,125.09,124.84,125.04,12969.0,122.0257,122.055,121.8111,122.0062,12969.0
2024-04-29 12:00:00,125.04,125.15,124.74,124.77,15496.0,122.0062,122.1135,121.7135,121.7428,15496.0
2024-04-29 12:05:00,124.82,125.22,124.55,125.18,16744.0,121.7915,122.1818,121.5281,122.1428,16744.0
2024-04-29 12:10:00,125.23,125.37,125.1,125.37,9487.0,122.1916,122.3282,122.0647,122.3282,9487.0
2024-04-29 12:15:00,125.4,125.56,125.25,125.56,18261.0,122.3575,122.5136,122.2111,122.5136,18261.0
2024-04-29 12:20:00,125.51,125.77,125.5,125.74,14066.0,122.4648,122.7185,122.455,122.6892,14066.0
2024-04-29 12:25:00,125.69,125.81,125.47,125.73,12278.0,122.6404,122.7575,122.4258,122.6795,12278.0
2024-04-29 12:30:00,125.68,125.76,125.5,125.5,10472.0,122.6307,122.7087,122.455,122.455,10472.0
2024-04-29 12:35:00,125.5,125.89,125.5,125.84,18606.0,122.455,122.8356,122.455,122.7868,18606.0
2024-04-29 12:40:00,125.84,125.84,125.11,125.11,15957.0,122.7868,122.7868,122.0745,122.0745,15957.0
2024-04-29 12:45:00,125.09,125.28,125.03,125.18,16353.0,122.055,122.2404,121.9964,122.1428,16353.0
2024-04-29 12:50:00,125.11,125.24,124.93,124.99,7418.0,122.0745,122.2013,121.8989,121.9574,7418.0
2024-04-29 12:55:00,124.99,125.3,124.97,125.15,9873.0,121.9574,122.2599,121.9379,122.1135,9873.0
2024-04-29 13:00:00,125.22,125.22,124.95,125.11,11350.0,122.1818,122.1818,121.9184,122.0745,11350.0
2024-04-29 13:05:00,125.14,125.28,125.0,125.12,12971.0,122.1038,122.2404,121.9672,122.0843,12971.0
2024-04-29 13:10:00,125.16,125.55,125.15,125.4,37083.0,122.1233,122.5038,122.1135,122.3575,37083.0
2024-04-29 13:15:00,125.36,125.79,125.32,125.57,18006.0,122.3184,122.738,122.2794,122.5233,18006.0
2024-04-29 13:20:00,125.54,125.62,125.31,125.4,15490.0,122.4941,122.5721,122.2696,122.3575,15490.0
2024-04-29 13:25:00,125.34,125.49,125.31,125.43,8195.0,122.2989,122.4453,122.2696,122.3867,8195.0
2024-04-29 13:30:00,125.46,125.46,125.18,125.37,13039.0,122.416,122.416,122.1428,122.3282,13039.0
2024-04-29 13:35:00,125.32,125.64,125.32,125.58,8412.0,122.2794,122.5916,122.2794,122.5331,8412.0
2024-04-29 13:40:00,125.65,125.72,125.37,125.37,8020.0,122.6014,122.6697,122.3282,122.3282,8020.0
2024-04-29 13:45:00,125.43,125.44,125.18,125.29,16226.0,122.3867,122.3965,122.1428,122.2501,16226.0
2024-04-29 13:50:00,125.21,125.46,125.2,125.46,9897.0,122.1721,122.416,122.1623,122.416,9897.0
2024-04-29 13:55:00,125.4,125.47,125.21,125.32,5800.0,122.3575,122.4258,122.1721,122.2794,5800.0
2024-04-29 14:00:00,125.26,125.43,125.03,125.43,12561.0,122.2209,122.3867,121.9964,122.3867,12561.0
2024-04-29 14:05:00,125.4,125.5,125.04,125.5,33387.0,122.3575,122.455,122.0062,122.455,33387.0
2024-04-29 14:10:00,125.5,125.72,125.5,125.55,11204.0,122.455,122.6697,122.455,122.5038,11204.0
2024-04-29 14:15:00,125.41,125.45,125.18,125.28,26248.0,122.3672,122.4063,122.1428,122.2404,26248.0
2024-04-29 14:20:00,125.25,125.33,125.19,125.21,8320.0,122.2111,122.2892,122.1526,122.1721,8320.0
2024-04-29 14:25:00,125.2,125.2,124.85,124.9,13411.0,122.1623,122.1623,121.8208,121.8696,13411.0
2024-04-29 14:30:00,124.8,124.95,124.61,124.76,15720.0,121.772,121.9184,121.5866,121.733,15720.0
2024-04-29 14:35:00,124.73,125.04,124.73,125.02,5275.0,121.7037,122.0062,121.7037,121.9867,5275.0
2024-04-29 14:40:00,125.06,125.42,125.05,125.41,8639.0,122.0257,122.377,122.016,122.3672,8639.0
2024-04-29 14:45:00,125.37,125.56,125.37,125.5,18361.0,122.3282,122.5136,122.3282,122.455,18361.0
2024-04-29 14:50:00,125.55,125.79,125.55,125.64,14738.0,122.5038,122.738,122.5038,122.5916,14738.0
2024-04-29 14:55:00,125.7,125.85,125.53,125.83,13728.0,122.6502,122.7965,122.4843,122.777,13728.0
2024-04-29 15:00:00,125.79,125.81,124.68,124.75,38503.0,122.738,122.7575,121.6549,121.7232,38503.0
2024-04-29 15:05:00,124.71,125.35,124.58,125.22,38184.0,121.6842,122.3087,121.5574,122.1818,38184.0
2024-04-29 15:10:00,125.35,125.35,125.09,125.35,10462.0,122.3087,122.3087,122.055,122.3087,10462.0
2024-04-29 15:15:00,125.29,125.37,125.16,125.3,17381.0,122.2501,122.3282,122.1233,122.2599,17381.0
2024-04-29 15:20:00,125.27,125.35,124.98,124.99,15703.0,122.2306,122.3087,121.9477,121.9574,15703.0
2024-04-29 15:25:00,124.93,125.05,124.85,125.04,20011.0,121.8989,122.016,121.8208,122.0062,20011.0
2024-04-29 15:30:00,125.04,125.42,125.02,125.38,18630.0,122.0062,122.377,121.9867,122.338,18630.0
2024-04-29 15:35:00,125.38,125.48,125.1,125.29,37217.0,122.338,122.4355,122.0647,122.2501,37217.0
2024-04-29 15:40:00,125.32,125.54,125.2,125.5,32305.0,122.2794,122.4941,122.1623,122.455,32305.0
2024-04-29 15:45:00,125.5,125.69,125.35,125.35,37896.0,122.455,122.6404,122.3087,122.3087,37896.0
2024-04-29 15:50:00,125.39,125.83,125.38,125.83,64926.0,122.3477,122.777,122.338,122.777,64926.0
2024-04-29 15:55:00,125.84,125.89,125.4,125.7,238397.0,122.7868,122.8356,122.3575,122.6502,238397.0
2024-04-30 09:30:00,122.99,124.43,122.0,122.74,90205.0,120.0059,121.411,119.04,119.762,90205.0
2024-04-30 09:35:00,122.75,123.15,121.91,123.15,25801.0,119.7718,120.1621,118.9521,120.1621,25801.0
2024-04-30 09:40:00,123.11,123.79,122.83,123.48,10322.0,120.123,120.7865,119.8498,120.4841,10322.0
2024-04-30 09:45:00,123.49,124.14,123.24,123.76,13762.0,120.4938,121.128,120.2499,120.7573,13762.0
2024-04-30 09:50:00,123.69,123.69,122.43,122.72,44085.0,120.689,120.689,119.4595,119.7425,44085.0
2024-04-30 09:55:00,122.46,122.76,121.95,122.0,71250.0,119.4888,119.7815,118.9912,119.04,71250.0
2024-04-30 10:00:00,121.96,122.51,121.9,122.47,23039.0,119.0009,119.5376,118.9424,119.4986,23039.0
2024-04-30 10:05:00,122.55,122.7,121.28,121.44,17134.0,119.5766,119.723,118.3374,118.4935,17134.0
2024-04-30 10:10:00,121.33,121.86,121.1,121.86,9327.0,118.3862,118.9034,118.1618,118.9034,9327.0
2024-04-30 10:15:00,121.88,122.0,121.28,121.28,40615.0,118.9229,119.04,118.3374,118.3374,40615.0
2024-04-30 10:20:00,121.21,121.49,120.87,120.94,31256.0,118.2691,118.5423,117.9374,118.0057,31256.0
2024-04-30 10:25:00,121.01,121.15,120.31,120.47,50596.0,118.074,118.2106,117.391,117.5471,50596.0
2024-04-30 10:30:00,120.46,120.7,120.23,120.46,23106.0,117.5373,117.7715,117.3129,117.5373,23106.0
2024-04-30 10:35:00,120.35,121.04,120.16,120.95,32215.0,117.43,118.1033,117.2446,118.0154,32215.0
2024-04-30 10:40:00,121.0,121.19,120.45,120.53,16051.0,118.0642,118.2496,117.5276,117.6056,16051.0
2024-04-30 10:45:00,120.7,120.71,120.32,120.59,18130.0,117.7715,117.7813,117.4007,117.6642,18130.0
2024-04-30 10:50:00,120.59,120.93,120.5,120.9,17770.0,117.6642,117.9959,117.5764,117.9666,17770.0
2024-04-30 10:55:00,120.92,121.2,120.86,120.86,16170.0,117.9862,118.2594,117.9276,117.9276,16170.0
2024-04-30 11:00:00,120.74,121.38,120.65,121.26,14038.0,117.8105,118.435,117.7227,118.3179,14038.0
2024-04-30 11:05:00,121.23,121.24,120.79,120.86,23572.0,118.2886,118.2984,117.8593,117.9276,23572.0
2024-04-30 11:10:00,120.85,120.95,120.46,120.54,16990.0,117.9179,118.0154,117.5373,117.6154,16990.0
2024-04-30 11:15:00,120.45,120.96,120.45,120.61,38507.0,117.5276,118.0252,117.5276,117.6837,38507.0
2024-04-30 11:20:00,120.64,120.9,120.55,120.75,24239.0,117.713,117.9666,117.6251,117.8203,24239.0
2024-04-30 11:25:00,120.78,120.85,120.18,120.72,33295.0,117.8496,117.9179,117.2641,117.791,33295.0
2024-04-30 11:30:00,120.72,120.76,120.53,120.56,8271.0,117.791,117.83,117.6056,117.6349,8271.0
2024-04-30 11:35:00,120.67,120.67,120.28,120.31,9549.0,117.7422,117.7422,117.3617,117.391,9549.0
2024-04-30 11:40:00,120.44,120.6,120.09,120.56,27186.0,117.5178,117.6739,117.1763,117.6349,27186.0
2024-04-30 11:45:00,120.51,120.88,120.4,120.72,18516.0,117.5861,117.9471,117.4788,117.791,18516.0
2024-04-30 11:50:00,120.79,120.81,120.23,120.23,11793.0,117.8593,117.8788,117.3129,117.3129,11793.0
2024-04-30 11:55:00,120.43,120.48,120.24,120.4,6704.0,117.5081,117.5568,117.3227,117.4788,6704.0
2024-04-30 12:00:00,120.4,120.64,120.22,120.61,13576.0,117.4788,117.713,117.3031,117.6837,13576.0
2024-04-30 12:05:00,120.6,120.6,120.39,120.45,4606.0,117.6739,117.6739,117.469,117.5276,4606.0
2024-04-30 12:10:00,120.39,120.44,120.15,120.44,8091.0,117.469,117.5178,117.2348,117.5178,8091.0
2024-04-30 12:15:00,120.42,120.87,120.31,120.87,4253.0,117.4983,117.9374,117.391,117.9374,4253.0
2024-04-30 12:20:00,120.87,121.32,120.83,121.1,11495.0,117.9374,118.3765,117.8983,118.1618,11495.0
2024-04-30 12:25:00,121.14,121.22,120.71,120.75,11031.0,118.2008,118.2789,117.7813,117.8203,11031.0
2024-04-30 12:30:00,120.73,120.74,119.76,119.78,29048.0,117.8008,117.8105,116.8543,116.8738,29048.0
2024-04-30 12:35:00,119.78,120.28,119.62,120.17,12737.0,116.8738,117.3617,116.7177,117.2544,12737.0
2024-04-30 12:40:00,120.25,120.37,120.03,120.36,6451.0,117.3324,117.4495,117.1178,117.4397,6451.0
2024-04-30 12:45:00,120.3,120.34,120.12,120.2,4505.0,117.3812,117.4202,117.2056,117.2836,4505.0
2024-04-30 12:50:00,120.26,120.31,120.09,120.2,4984.0,117.3422,117.391,117.1763,117.2836,4984.0
2024-04-30 12:55:00,120.09,120.45,120.02,120.28,10776.0,117.1763,117.5276,117.108,117.3617,10776.0
2024-04-30 13:00:00,120.29,120.69,120.2,120.46,5556.0,117.3714,117.7617,117.2836,117.5373,5556.0
2024-04-30 13:05:00,120.46,120.76,120.34,120.49,6170.0,117.5373,117.83,117.4202,117.5666,6170.0
2024-04-30 13:10:00,120.43,120.59,120.34,120.48,8394.0,117.5081,117.6642,117.4202,117.5568,8394.0
2024-04-30 13:15:00,120.48,120.66,120.41,120.47,7223.0,117.5568,117.7325,117.4885,117.5471,7223.0
2024-04-30 13:20:00,120.52,120.8,120.48,120.52,9699.0,117.5959,117.8691,117.5568,117.5959,9699.0
2024-04-30 13:25:00,120.61,120.75,120.49,120.58,5632.0,117.6837,117.8203,117.5666,117.6544,5632.0
2024-04-30 13:30:00,120.63,120.82,120.54,120.8,5959.0,117.7032,117.8886,117.6154,117.8691,5959.0
2024-04-30 13:35:00,120.76,120.94,120.71,120.94,7569.0,117.83,118.0057,117.7813,118.0057,7569.0
2024-04-30 13:40:00,120.98,121.0,120.41,120.55,6054.0,118.0447,118.0642,117.4885,117.6251,6054.0
2024-04-30 13:45:00,120.55,120.67,120.46,120.52,4099.0,117.6251,117.7422,117.5373,117.5959,4099.0
2024-04-30 13:50:00,120.6,120.9,120.52,120.9,5715.0,117.6739,117.9666,117.5959,117.9666,5715.0
2024-04-30 13:55:00,120.9,121.24,120.81,121.23,8539.0,117.9666,118.2984,117.8788,118.2886,8539.0
2024-04-30 14:00:00,121.19,121.42,121.18,121.36,15980.0,118.2496,118.474,118.2399,118.4155,15980.0
2024-04-30 14:05:00,121.36,121.36,120.94,120.94,7660.0,118.4155,118.4155,118.0057,118.0057,7660.0
2024-04-30 14:10:00,120.98,120.98,120.74,120.8,5224.0,118.0447,118.0447,117.8105,117.8691,5224.0
2024-04-30 14:15:00,120.8,120.92,120.53,120.61,13015.0,117.8691,117.9862,117.6056,117.6837,13015.0
2024-04-30 14:20:00,120.61,120.76,120.34,120.46,7039.0,117.6837,117.83,117.4202,117.5373,7039.0
2024-04-30 14:25:00,120.43,120.54,120.34,120.37,7216.0,117.5081,117.6154,117.4202,117.4495,7216.0
2024-04-30 14:30:00,120.39,120.57,120.31,120.54,8011.0,117.469,117.6447,117.391,117.6154,8011.0
2024-04-30 14:35:00,120.54,120.54,120.03,120.37,8480.0,117.6154,117.6154,117.1178,117.4495,8480.0
2024-04-30 14:40:00,120.36,120.4,120.15,120.23,6580.0,117.4397,117.4788,117.2348,117.3129,6580.0
2024-04-30 14:45:00,120.24,120.28,120.0,120.1,12070.0,117.3227,117.3617,117.0885,117.1861,12070.0
2024-04-30 14:50:00,120.11,120.14,119.81,120.01,18117.0,117.1958,117.2251,116.9031,117.0982,18117.0
2024-04-30 14:55:00,120.01,120.19,119.95,120.1,11575.0,117.0982,117.2739,117.0397,117.1861,11575.0
2024-04-30 15:00:00,120.05,120.14,119.96,120.13,7668.0,117.1373,117.2251,117.0495,117.2153,7668.0
2024-04-30 15:05:00,120.08,120.18,120.03,120.13,8010.0,117.1665,117.2641,117.1178,117.2153,8010.0
2024-04-30 15:10:00,120.11,120.2,119.93,119.94,6951.0,117.1958,117.2836,117.0202,117.0299,6951.0
2024-04-30 15:15:00,119.99,120.01,119.66,119.82,21596.0,117.0787,117.0982,116.7567,116.9129,21596.0
2024-04-30 15:20:00,119.9,120.03,119.79,119.81,10226.0,116.9909,117.1178,116.8836,116.9031,10226.0
2024-04-30 15:25:00,119.86,120.14,119.84,120.06,10651.0,116.9519,117.2251,116.9324,117.147,10651.0
2024-04-30 15:30:00,120.08,120.13,119.87,120.01,14235.0,117.1665,117.2153,116.9616,117.0982,14235.0
2024-04-30 15:35:00,120.0,120.26,119.82,120.24,24168.0,117.0885,117.3422,116.9129,117.3227,24168.0
2024-04-30 15:40:00,120.19,120.51,120.19,120.34,27703.0,117.2739,117.5861,117.2739,117.4202,27703.0
2024-04-30 15:45:00,120.34,120.43,119.95,120.24,32534.0,117.4202,117.5081,117.0397,117.3227,32534.0
2024-04-30 15:50:00,120.28,120.47,119.93,120.22,64321.0,117.3617,117.5471,117.0202,117.3031,64321.0
2024-04-30 15:55:00,120.21,120.77,120.2,120.32,274211.0,117.2934,117.8398,117.2836,117.4007,274211.0
2024-05-01 09:30:00,120.52,122.63,120.34,122.15,51539.0,117.5959,119.6547,117.4202,119.1863,51539.0
2024-05-01 09:35:00,122.15,122.87,121.81,122.67,45194.0,119.1863,119.8889,118.8546,119.6937,45194.0
2024-05-01 09:40:00,122.68,122.83,121.62,122.53,24861.0,119.7035,119.8498,118.6692,119.5571,24861.0
2024-05-01 09:45:00,122.37,122.87,121.7,122.08,22193.0,119.401,119.8889,118.7472,119.118,22193.0
2024-05-01 09:50:00,122.04,122.52,121.52,121.65,38151.0,119.079,119.5473,118.5716,118.6985,38151.0
2024-05-01 09:55:00,121.69,121.91,121.28,121.5,21383.0,118.7375,118.9521,118.3374,118.5521,21383.0
2024-05-01 10:00:00,121.5,121.5,120.8,120.9,18763.0,118.5521,118.5521,117.8691,117.9666,18763.0
2024-05-01 10:05:00,121.02,121.28,120.57,121.28,13964.0,118.0837,118.3374,117.6447,118.3374,13964.0
2024-05-01 10:10:00,121.27,121.33,120.75,121.2,15681.0,118.3277,118.3862,117.8203,118.2594,15681.0
2024-05-01 10:15:00,121.1,121.6,120.81,120.94,15661.0,118.1618,118.6497,117.8788,118.0057,15661.0
2024-05-01 10:20:00,120.94,120.98,119.61,119.61,20297.0,118.0057,118.0447,116.7079,116.7079,20297.0
2024-05-01 10:25:00,119.62,119.71,119.28,119.37,19281.0,116.7177,116.8055,116.386,116.4738,19281.0
2024-05-01 10:30:00,119.36,119.55,119.28,119.55,26744.0,116.464,116.6494,116.386,116.6494,26744.0
2024-05-01 10:35:00,119.48,119.53,119.11,119.31,28119.0,116.5811,116.6299,116.2201,116.4152,28119.0
2024-05-01 10:40:00,119.28,119.53,119.07,119.53,6739.0,116.386,116.6299,116.181,116.6299,6739.0
2024-05-01 10:45:00,119.46,119.99,119.46,119.73,17204.0,116.5616,117.0787,116.5616,116.825,17204.0
2024-05-01 10:50:00,119.69,119.76,119.24,119.24,32895.0,116.786,116.8543,116.3469,116.3469,32895.0
2024-05-01 10:55:00,119.22,119.47,118.9,118.91,30458.0,116.3274,116.5713,116.0152,116.0249,30458.0
2024-05-01 11:00:00,118.95,119.1,118.92,119.04,15292.0,116.064,116.2103,116.0347,116.1518,15292.0
2024-05-01 11:05:00,119.04,119.04,118.53,118.61,10312.0,116.1518,116.1518,115.6542,115.7322,10312.0
2024-05-01 11:10:00,118.54,118.54,118.34,118.35,10241.0,115.6639,115.6639,115.4688,115.4785,10241.0
2024-05-01 11:15:00,118.35,118.46,118.08,118.15,15341.0,115.4785,115.5858,115.2151,115.2834,15341.0
2024-05-01 11:20:00,118.15,118.48,118.07,118.45,7191.0,115.2834,115.6054,115.2053,115.5761,7191.0
2024-05-01 11:25:00,118.41,118.6,118.25,118.35,8122.0,115.5371,115.7225,115.3809,115.4785,8122.0
2024-05-01 11:30:00,118.29,118.29,117.82,118.01,15495.0,115.42,115.42,114.9614,115.1468,15495.0
2024-05-01 11:35:00,118.05,118.37,117.94,118.29,11549.0,115.1858,115.498,115.0785,115.42,11549.0
2024-05-01 11:40:00,118.3,118.3,117.76,117.98,13561.0,115.4297,115.4297,114.9028,115.1175,13561.0
2024-05-01 11:45:00,118.0,118.13,117.74,118.05,22957.0,115.137,115.2639,114.8833,115.1858,22957.0
2024-05-01 11:50:00,118.06,118.19,117.8,118.05,31849.0,115.1956,115.3224,114.9419,115.1858,31849.0
2024-05-01 11:55:00,118.1,118.32,118.05,118.24,13658.0,115.2346,115.4492,115.1858,115.3712,13658.0
2024-05-01 12:00:00,118.09,118.31,118.05,118.31,7845.0,115.2248,115.4395,115.1858,115.4395,7845.0
2024-05-01 12:05:00,118.35,118.56,118.16,118.27,8408.0,115.4785,115.6834,115.2931,115.4005,8408.0
2024-05-01 12:10:00,118.36,118.54,118.2,118.48,4677.0,115.4883,115.6639,115.3322,115.6054,4677.0
2024-05-01 12:15:00,118.39,118.55,118.38,118.38,6253.0,115.5175,115.6737,115.5078,115.5078,6253.0
2024-05-01 12:20:00,118.33,118.39,118.26,118.36,5423.0,115.459,115.5175,115.3907,115.4883,5423.0
2024-05-01 12:25:00,118.34,118.42,118.19,118.24,9106.0,115.4688,115.5468,115.3224,115.3712,9106.0
2024-05-01 12:30:00,118.29,118.29,118.17,118.24,6609.0,115.42,115.42,115.3029,115.3712,6609.0
2024-05-01 12:35:00,118.23,118.43,118.19,118.43,9493.0,115.3614,115.5566,115.3224,115.5566,9493.0
2024-05-01 12:40:00,118.48,118.49,118.2,118.28,7554.0,115.6054,115.6151,115.3322,115.4102,7554.0
2024-05-01 12:45:00,118.3,118.47,118.24,118.36,5375.0,115.4297,115.5956,115.3712,115.4883,5375.0
2024-05-01 12:50:00,118.31,118.52,118.3,118.45,8800.0,115.4395,115.6444,115.4297,115.5761,8800.0
2024-05-01 12:55:00,118.52,118.71,118.34,118.34,7326.0,115.6444,115.8298,115.4688,115.4688,7326.0
2024-05-01 13:00:00,118.39,118.5,118.36,118.41,5741.0,115.5175,115.6249,115.4883,115.5371,5741.0
2024-05-01 13:05:00,118.38,118.65,118.29,118.63,9596.0,115.5078,115.7712,115.42,115.7517,9596.0
2024-05-01 13:10:00,118.66,118.7,118.42,118.42,4314.0,115.781,115.82,115.5468,115.5468,4314.0
2024-05-01 13:15:00,118.45,118.47,118.29,118.41,4996.0,115.5761,115.5956,115.42,115.5371,4996.0
2024-05-01 13:20:00,118.36,118.55,118.29,118.33,7696.0,115.4883,115.6737,115.42,115.459,7696.0
2024-05-01 13:25:00,118.33,118.49,118.32,118.38,9480.0,115.459,115.6151,115.4492,115.5078,9480.0
2024-05-01 13:30:00,118.35,118.48,118.26,118.44,11551.0,115.4785,115.6054,115.3907,115.5663,11551.0
2024-05-01 13:35:00,118.47,118.74,118.47,118.54,12348.0,115.5956,115.8591,115.5956,115.6639,12348.0
2024-05-01 13:40:00,118.53,118.54,118.15,118.27,25136.0,115.6542,115.6639,115.2834,115.4005,25136.0
2024-05-01 13:45:00,118.28,118.33,118.19,118.31,7997.0,115.4102,115.459,115.3224,115.4395,7997.0
2024-05-01 13:50:00,118.3,118.42,118.21,118.42,12719.0,115.4297,115.5468,115.3419,115.5468,12719.0
2024-05-01 13:55:00,118.39,118.48,118.23,118.33,20614.0,115.5175,115.6054,115.3614,115.459,20614.0
2024-05-01 14:00:00,118.37,118.98,118.32,118.93,25489.0,115.498,116.0932,115.4492,116.0444,25489.0
2024-05-01 14:05:00,118.93,119.15,118.42,118.75,21370.0,116.0444,116.2591,115.5468,115.8688,21370.0
2024-05-01 14:10:00,118.76,118.94,118.42,118.8,17113.0,115.8786,116.0542,115.5468,115.9176,17113.0
2024-05-01 14:15:00,118.74,118.94,118.45,118.55,11677.0,115.8591,116.0542,115.5761,115.6737,11677.0
2024-05-01 14:20:00,118.5,118.81,118.5,118.6,10820.0,115.6249,115.9274,115.6249,115.7225,10820.0
2024-05-01 14:25:00,118.67,119.69,118.67,119.61,11872.0,115.7908,116.786,115.7908,116.7079,11872.0
2024-05-01 14:30:00,119.69,119.82,118.45,119.74,21122.0,116.786,116.9129,115.5761,116.8348,21122.0
2024-05-01 14:35:00,119.62,120.69,118.67,120.69,37774.0,116.7177,117.7617,115.7908,117.7617,37774.0
2024-05-01 14:40:00,120.7,122.36,120.43,122.36,37725.0,117.7715,119.3912,117.5081,119.3912,37725.0
2024-05-01 14:45:00,122.61,122.62,121.07,121.94,34529.0,119.6352,119.6449,118.1325,118.9814,34529.0
2024-05-01 14:50:00,121.95,122.43,121.81,122.37,21321.0,118.9912,119.4595,118.8546,119.401,21321.0
2024-05-01 14:55:00,122.42,122.43,121.82,122.26,26370.0,119.4498,119.4595,118.8643,119.2937,26370.0
2024-05-01 15:00:00,122.38,123.06,122.15,122.15,44367.0,119.4107,120.0742,119.1863,119.1863,44367.0
2024-05-01 15:05:00,122.07,122.59,121.72,122.33,18924.0,119.1083,119.6156,118.7668,119.362,18924.0
2024-05-01 15:10:00,122.34,122.52,121.64,121.96,17271.0,119.3717,119.5473,118.6887,119.0009,17271.0
2024-05-01 15:15:00,122.06,122.15,121.29,121.37,14712.0,119.0985,119.1863,118.3472,118.4252,14712.0
2024-05-01 15:20:00,121.26,121.62,120.62,121.43,15564.0,118.3179,118.6692,117.6934,118.4838,15564.0
2024-05-01 15:25:00,121.44,121.81,121.0,121.13,17943.0,118.4935,118.8546,118.0642,118.1911,17943.0
2024-05-01 15:30:00,121.0,121.11,120.3,120.33,26865.0,118.0642,118.1716,117.3812,117.4105,26865.0
2024-05-01 15:35:00,120.3,120.47,119.41,119.64,28633.0,117.3812,117.5471,116.5128,116.7372,28633.0
2024-05-01 15:40:00,119.58,119.96,119.21,119.47,23710.0,116.6787,117.0495,116.3177,116.5713,23710.0
2024-05-01 15:45:00,119.47,119.82,119.21,119.41,30388.0,116.5713,116.9129,116.3177,116.5128,30388.0
2024-05-01 15:50:00,119.33,119.35,118.5,118.66,55037.0,116.4347,116.4543,115.6249,115.781,55037.0
2024-05-01 15:55:00,118.76,119.04,118.52,119.0,127350.0,115.8786,116.1518,115.6444,116.1127,127350.0
2024-05-02 09:30:00,117.5,123.55,117.35,122.78,127622.0,114.6491,120.5524,114.5028,119.801,127622.0
2024-05-02 09:35:00,123.1,127.48,123.09,124.32,254307.0,120.1133,124.387,120.1035,121.3037,254307.0
2024-05-02 09:40:00,124.31,125.25,123.52,125.0,138148.0,121.2939,122.2111,120.5231,121.9672,138148.0
2024-05-02 09:45:00,124.91,125.0,122.77,123.04,72796.0,121.8794,121.9672,119.7913,120.0547,72796.0
2024-05-02 09:50:00,122.95,123.66,121.82,121.83,39207.0,119.9669,120.6597,118.8643,118.8741,39207.0
2024-05-02 09:55:00,121.98,122.17,120.24,122.06,42426.0,119.0204,119.2058,117.3227,119.0985,42426.0
2024-05-02 10:00:00,122.06,122.14,120.01,120.14,28005.0,119.0985,119.1766,117.0982,117.2251,28005.0
2024-05-02 10:05:00,120.03,120.2,119.2,119.29,74809.0,117.1178,117.2836,116.3079,116.3957,74809.0
2024-05-02 10:10:00,119.21,121.33,119.1,121.25,38916.0,116.3177,118.3862,116.2103,118.3082,38916.0
2024-05-02 10:15:00,121.25,122.07,120.63,122.01,55315.0,118.3082,119.1083,117.7032,119.0497,55315.0
2024-05-02 10:20:00,122.04,122.09,121.19,121.48,49718.0,119.079,119.1278,118.2496,118.5326,49718.0
2024-05-02 10:25:00,121.49,122.07,121.44,121.94,31496.0,118.5423,119.1083,118.4935,118.9814,31496.0
2024-05-02 10:30:00,122.0,122.13,120.52,121.89,57165.0,119.04,119.1668,117.5959,118.9326,57165.0
2024-05-02 10:35:00,121.99,122.45,121.74,122.31,63763.0,119.0302,119.479,118.7863,119.3424,63763.0
2024-05-02 10:40:00,122.31,122.88,121.65,122.3,40543.0,119.3424,119.8986,118.6985,119.3327,40543.0
2024-05-02 10:45:00,122.2,124.45,122.2,124.28,60159.0,119.2351,121.4305,119.2351,121.2646,60159.0
2024-05-02 10:50:00,124.28,124.31,123.09,123.73,31535.0,121.2646,121.2939,120.1035,120.728,31535.0
2024-05-02 10:55:00,123.73,124.5,123.68,124.06,45198.0,120.728,121.4793,120.6792,121.05,45198.0
2024-05-02 11:00:00,124.06,124.35,123.42,123.88,20858.0,121.05,121.3329,120.4255,120.8743,20858.0
2024-05-02 11:05:00,123.74,123.89,123.34,123.62,45547.0,120.7377,120.8841,120.3474,120.6207,45547.0
2024-05-02 11:10:00,123.63,124.31,123.32,123.98,41017.0,120.6304,121.2939,120.3279,120.9719,41017.0
2024-05-02 11:15:00,123.99,124.23,123.56,123.61,18677.0,120.9817,121.2159,120.5621,120.6109,18677.0
2024-05-02 11:20:00,123.65,124.02,123.18,123.22,14122.0,120.6499,121.0109,120.1913,120.2304,14122.0
2024-05-02 11:25:00,123.19,123.51,122.89,123.18,19254.0,120.2011,120.5133,119.9084,120.1913,19254.0
2024-05-02 11:30:00,123.18,124.15,123.17,124.15,14331.0,120.1913,121.1378,120.1816,121.1378,14331.0
2024-05-02 11:35:00,124.09,124.57,123.86,124.56,32066.0,121.0793,121.5476,120.8548,121.5378,32066.0
2024-05-02 11:40:00,124.57,124.85,123.59,123.62,53804.0,121.5476,121.8208,120.5914,120.6207,53804.0
2024-05-02 11:45:00,123.72,124.18,123.66,123.95,11519.0,120.7182,121.1671,120.6597,120.9426,11519.0
2024-05-02 11:50:00,123.95,124.4,123.81,124.1,24251.0,120.9426,121.3817,120.806,121.089,24251.0
2024-05-02 11:55:00,124.14,125.75,124.06,125.44,66194.0,121.128,122.699,121.05,122.3965,66194.0
2024-05-02 12:00:00,125.4,125.4,124.69,125.31,9413.0,122.3575,122.3575,121.6647,122.2696,9413.0
2024-05-02 12:05:00,125.19,125.52,124.9,125.05,24553.0,122.1526,122.4746,121.8696,122.016,24553.0
2024-05-02 12:10:00,124.95,125.32,124.01,124.09,41868.0,121.9184,122.2794,121.0012,121.0793,41868.0
2024-05-02 12:15:00,124.02,124.22,123.63,124.16,26653.0,121.0109,121.2061,120.6304,121.1476,26653.0
2024-05-02 12:20:00,124.05,124.1,123.86,124.07,6182.0,121.0402,121.089,120.8548,121.0597,6182.0
2024-05-02 12:25:00,124.08,124.3,124.07,124.24,12674.0,121.0695,121.2842,121.0597,121.2256,12674.0
2024-05-02 12:30:00,124.3,124.34,123.77,123.95,18390.0,121.2842,121.3232,120.767,120.9426,18390.0
2024-05-02 12:35:00,124.01,124.02,123.26,123.73,17929.0,121.0012,121.0109,120.2694,120.728,17929.0
2024-05-02 12:40:00,123.63,123.94,123.55,123.72,23060.0,120.6304,120.9329,120.5524,120.7182,23060.0
2024-05-02 12:45:00,123.71,124.21,123.59,123.86,20287.0,120.7085,121.1963,120.5914,120.8548,20287.0
2024-05-02 12:50:00,123.78,123.94,123.68,123.77,8343.0,120.7768,120.9329,120.6792,120.767,8343.0
2024-05-02 12:55:00,123.78,124.29,123.69,124.24,21556.0,120.7768,121.2744,120.689,121.2256,21556.0
2024-05-02 13:00:00,124.39,124.68,124.04,124.64,11327.0,121.372,121.6549,121.0305,121.6159,11327.0
2024-05-02 13:05:00,124.68,125.0,124.61,124.66,20025.0,121.6549,121.9672,121.5866,121.6354,20025.0
2024-05-02 13:10:00,124.58,125.3,124.58,125.05,12680.0,121.5574,122.2599,121.5574,122.016,12680.0
2024-05-02 13:15:00,125.06,125.29,125.04,125.12,23507.0,122.0257,122.2501,122.0062,122.0843,23507.0
2024-05-02 13:20:00,125.14,125.22,124.94,125.09,14889.0,122.1038,122.1818,121.9086,122.055,14889.0
2024-05-02 13:25:00,125.1,125.57,125.05,125.5,27277.0,122.0647,122.5233,122.016,122.455,27277.0
2024-05-02 13:30:00,125.56,125.63,125.4,125.61,22091.0,122.5136,122.5819,122.3575,122.5624,22091.0
2024-05-02 13:35:00,125.69,126.06,125.6,125.9,42151.0,122.6404,123.0015,122.5526,122.8453,42151.0
2024-05-02 13:40:00,125.82,125.89,125.12,125.12,18579.0,122.7673,122.8356,122.0843,122.0843,18579.0
2024-05-02 13:45:00,125.19,125.5,125.14,125.39,9434.0,122.1526,122.455,122.1038,122.3477,9434.0
2024-05-02 13:50:00,125.39,125.39,124.87,124.9,11692.0,122.3477,122.3477,121.8403,121.8696,11692.0
2024-05-02 13:55:00,124.9,125.5,124.84,125.45,15755.0,121.8696,122.455,121.8111,122.4063,15755.0
2024-05-02 14:00:00,125.45,125.62,125.34,125.5,13501.0,122.4063,122.5721,122.2989,122.455,13501.0
2024-05-02 14:05:00,125.5,126.35,125.46,126.25,33884.0,122.455,123.2844,122.416,123.1868,33884.0
2024-05-02 14:10:00,126.2,126.5,125.9,126.23,35632.0,123.1381,123.4308,122.8453,123.1673,35632.0
2024-05-02 14:15:00,126.23,126.37,125.97,126.12,11906.0,123.1673,123.3039,122.9136,123.06,11906.0
2024-05-02 14:20:00,126.11,126.17,125.8,125.94,14475.0,123.0502,123.1088,122.7478,122.8844,14475.0
2024-05-02 14:25:00,125.94,126.08,125.8,125.92,16079.0,122.8844,123.021,122.7478,122.8648,16079.0
2024-05-02 14:30:00,126.0,126.37,125.92,126.1,23499.0,122.9429,123.3039,122.8648,123.0405,23499.0
2024-05-02 14:35:00,126.1,126.35,126.06,126.24,12314.0,123.0405,123.2844,123.0015,123.1771,12314.0
2024-05-02 14:40:00,126.27,126.54,125.94,126.0,26502.0,123.2064,123.4698,122.8844,122.9429,26502.0
2024-05-02 14:45:00,126.03,126.29,125.94,126.1,23878.0,122.9722,123.2259,122.8844,123.0405,23878.0
2024-05-02 14:50:00,126.1,126.12,125.75,125.75,19343.0,123.0405,123.06,122.699,122.699,19343.0
2024-05-02 14:55:00,125.84,126.14,125.83,126.14,32470.0,122.7868,123.0795,122.777,123.0795,32470.0
2024-05-02 15:00:00,126.11,126.14,125.3,125.85,54242.0,123.0502,123.0795,122.2599,122.7965,54242.0
2024-05-02 15:05:00,125.87,126.17,125.87,125.98,46764.0,122.8161,123.1088,122.8161,122.9234,46764.0
2024-05-02 15:10:00,125.96,126.1,125.8,125.92,18528.0,122.9039,123.0405,122.7478,122.8648,18528.0
2024-05-02 15:15:00,125.97,126.04,125.63,125.81,18694.0,122.9136,122.9819,122.5819,122.7575,18694.0
2024-05-02 15:20:00,125.86,126.26,125.8,126.12,43652.0,122.8063,123.1966,122.7478,123.06,43652.0
2024-05-02 15:25:00,126.18,126.64,126.17,126.29,47826.0,123.1185,123.5674,123.1088,123.2259,47826.0
2024-05-02 15:30:00,126.25,126.25,125.37,125.41,25829.0,123.1868,123.1868,122.3282,122.3672,25829.0
2024-05-02 15:35:00,125.4,125.52,124.27,124.52,78224.0,122.3575,122.4746,121.2549,121.4988,78224.0
2024-05-02 15:40:00,124.5,124.52,124.07,124.1,45632.0,121.4793,121.4988,121.0597,121.089,45632.0
2024-05-02 15:45:00,124.13,124.8,124.1,124.5,55958.0,121.1183,121.772,121.089,121.4793,55958.0
2024-05-02 15:50:00,124.52,125.0,124.45,124.97,70081.0,121.4988,121.9672,121.4305,121.9379,70081.0
2024-05-02 15:55:00,125.0,125.36,124.86,125.28,175561.0,121.9672,122.3184,121.8306,122.2404,175561.0
2024-05-03 09:30:00,128.1,129.69,127.8,128.18,95925.0,124.992,126.5434,124.6992,125.07,95925.0
2024-05-03 09:35:00,128.12,128.68,127.68,127.95,36660.0,125.0115,125.5579,124.5821,124.8456,36660.0
2024-05-03 09:40:00,128.16,129.95,128.1,129.56,91453.0,125.0505,126.7971,124.992,126.4165,91453.0
2024-05-03 09:45:00,129.5,130.62,129.0,130.6,72878.0,126.358,127.4508,125.8701,127.4313,72878.0
2024-05-03 09:50:00,130.48,130.48,129.74,130.44,29501.0,127.3142,127.3142,126.5922,127.2752,29501.0
2024-05-03 09:55:00,130.42,130.85,129.7,130.24,39366.0,127.2557,127.6752,126.5531,127.08,39366.0
2024-05-03 10:00:00,130.27,130.28,128.7,128.73,25319.0,127.1093,127.1191,125.5774,125.6067,25319.0
2024-05-03 10:05:00,128.88,129.95,128.52,128.85,50422.0,125.753,126.7971,125.4018,125.7238,50422.0
2024-05-03 10:10:00,128.84,129.23,128.59,128.71,27515.0,125.714,126.0945,125.4701,125.5872,27515.0
2024-05-03 10:15:00,128.79,129.66,128.79,129.18,36844.0,125.6652,126.5141,125.6652,126.0458,36844.0
2024-05-03 10:20:00,129.19,129.75,128.77,129.65,30180.0,126.0555,126.6019,125.6457,126.5043,30180.0
2024-05-03 10:25:00,129.65,129.65,128.95,129.28,35284.0,126.5043,126.5043,125.8213,126.1433,35284.0
2024-05-03 10:30:00,129.41,129.79,128.34,128.34,34510.0,126.2702,126.641,125.2261,125.2261,34510.0
2024-05-03 10:35:00,128.33,130.07,128.07,130.02,62176.0,125.2164,126.9142,124.9627,126.8654,62176.0
2024-05-03 10:40:00,130.05,130.76,130.04,130.76,62966.0,126.8946,127.5874,126.8849,127.5874,62966.0
2024-05-03 10:45:00,130.8,130.93,130.44,130.64,28371.0,127.6264,127.7533,127.2752,127.4703,28371.0
2024-05-03 10:50:00,130.64,130.71,129.88,130.09,14944.0,127.4703,127.5386,126.7288,126.9337,14944.0
2024-05-03 10:55:00,130.15,130.44,129.68,129.77,28016.0,126.9922,127.2752,126.5336,126.6214,28016.0
2024-05-03 11:00:00,129.75,130.18,129.75,129.81,17084.0,126.6019,127.0215,126.6019,126.6605,17084.0
2024-05-03 11:05:00,129.83,130.22,129.48,129.49,33953.0,126.68,127.0605,126.3385,126.3482,33953.0
2024-05-03 11:10:00,129.48,129.81,128.97,129.02,15119.0,126.3385,126.6605,125.8408,125.8896,15119.0
2024-05-03 11:15:00,128.97,128.99,128.6,128.8,20393.0,125.8408,125.8604,125.4798,125.675,20393.0
2024-05-03 11:20:00,128.88,129.09,128.7,128.71,15657.0,125.753,125.9579,125.5774,125.5872,15657.0
2024-05-03 11:25:00,128.76,128.87,128.08,128.4,29909.0,125.6359,125.7433,124.9724,125.2847,29909.0
2024-05-03 11:30:00,128.3,128.88,128.15,128.65,24335.0,125.1871,125.753,125.0407,125.5286,24335.0
2024-05-03 11:35:00,128.65,128.76,128.32,128.49,18511.0,125.5286,125.6359,125.2066,125.3725,18511.0
2024-05-03 11:40:00,128.56,128.73,128.0,128.15,15035.0,125.4408,125.6067,124.8944,125.0407,15035.0
2024-05-03 11:45:00,128.16,128.29,127.79,127.94,10052.0,125.0505,125.1773,124.6895,124.8358,10052.0
2024-05-03 11:50:00,128.0,128.0,127.69,127.9,18519.0,124.8944,124.8944,124.5919,124.7968,18519.0
2024-05-03 11:55:00,127.92,128.12,127.85,127.91,12727.0,124.8163,125.0115,124.748,124.8066,12727.0
2024-05-03 12:00:00,127.98,128.04,127.79,128.0,4546.0,124.8749,124.9334,124.6895,124.8944,4546.0
2024-05-03 12:05:00,127.95,128.12,127.85,128.04,9767.0,124.8456,125.0115,124.748,124.9334,9767.0
2024-05-03 12:10:00,127.98,128.0,127.74,127.75,7474.0,124.8749,124.8944,124.6407,124.6504,7474.0
2024-05-03 12:15:00,127.76,127.82,127.54,127.8,6344.0,124.6602,124.7188,124.4455,124.6992,6344.0
2024-05-03 12:20:00,127.81,128.01,127.81,127.88,6858.0,124.709,124.9041,124.709,124.7773,6858.0
2024-05-03 12:25:00,127.87,128.01,127.8,127.86,5142.0,124.7675,124.9041,124.6992,124.7578,5142.0
2024-05-03 12:30:00,127.92,128.02,127.84,127.95,6431.0,124.8163,124.9139,124.7383,124.8456,6431.0
2024-05-03 12:35:00,127.96,128.22,127.96,128.08,10384.0,124.8554,125.109,124.8554,124.9724,10384.0
2024-05-03 12:40:00,128.08,128.11,127.97,128.02,7403.0,124.9724,125.0017,124.8651,124.9139,7403.0
2024-05-03 12:45:00,127.95,128.25,127.72,127.73,15596.0,124.8456,125.1383,124.6212,124.6309,15596.0
2024-05-03 12:50:00,127.81,127.93,127.72,127.72,3440.0,124.709,124.8261,124.6212,124.6212,3440.0
2024-05-03 12:55:00,127.75,128.03,127.71,128.0,3871.0,124.6504,124.9237,124.6114,124.8944,3871.0
2024-05-03 13:00:00,128.01,128.07,127.8,127.91,16279.0,124.9041,124.9627,124.6992,124.8066,16279.0
2024-05-03 13:05:00,127.88,127.92,127.79,127.84,2570.0,124.7773,124.8163,124.6895,124.7383,2570.0
2024-05-03 13:10:00,127.79,128.07,127.79,127.98,6849.0,124.6895,124.9627,124.6895,124.8749,6849.0
2024-05-03 13:15:00,128.0,128.06,127.79,127.9,8249.0,124.8944,124.9529,124.6895,124.7968,8249.0
2024-05-03 13:20:00,127.78,127.96,127.73,127.96,2705.0,124.6797,124.8554,124.6309,124.8554,2705.0
2024-05-03 13:25:00,127.92,128.05,127.88,127.98,5991.0,124.8163,124.9432,124.7773,124.8749,5991.0
2024-05-03 13:30:00,127.97,128.0,127.54,127.64,8662.0,124.8651,124.8944,124.4455,124.5431,8662.0
2024-05-03 13:35:00,127.65,127.65,127.38,127.5,8998.0,124.5529,124.5529,124.2894,124.4065,8998.0
2024-05-03 13:40:00,127.53,127.73,127.52,127.62,6708.0,124.4358,124.6309,124.426,124.5236,6708.0
2024-05-03 13:45:00,127.65,127.85,127.63,127.76,4402.0,124.5529,124.748,124.5334,124.6602,4402.0
2024-05-03 13:50:00,127.75,128.03,127.74,128.0,6083.0,124.6504,124.9237,124.6407,124.8944,6083.0
2024-05-03 13:55:00,128.03,128.12,127.95,128.04,11391.0,124.9237,125.0115,124.8456,124.9334,11391.0
2024-05-03 14:00:00,128.08,128.6,128.08,128.57,13155.0,124.9724,125.4798,124.9724,125.4506,13155.0
2024-05-03 14:05:00,128.6,128.81,128.53,128.57,13243.0,125.4798,125.6847,125.4115,125.4506,13243.0
2024-05-03 14:10:00,128.59,128.64,128.29,128.3,13519.0,125.4701,125.5189,125.1773,125.1871,13519.0
2024-05-03 14:15:00,128.43,128.68,128.36,128.67,8933.0,125.314,125.5579,125.2456,125.5481,8933.0
2024-05-03 14:20:00,128.67,128.68,128.49,128.59,3979.0,125.5481,125.5579,125.3725,125.4701,3979.0
2024-05-03 14:25:00,128.63,128.75,128.54,128.71,6205.0,125.5091,125.6262,125.4213,125.5872,6205.0
2024-05-03 14:30:00,128.78,128.88,128.49,128.61,15174.0,125.6555,125.753,125.3725,125.4896,15174.0
2024-05-03 14:35:00,128.61,128.61,128.31,128.4,5984.0,125.4896,125.4896,125.1969,125.2847,5984.0
2024-05-03 14:40:00,128.36,128.45,128.22,128.24,6038.0,125.2456,125.3335,125.109,125.1286,6038.0
2024-05-03 14:45:00,128.25,128.34,128.09,128.11,6103.0,125.1383,125.2261,124.9822,125.0017,6103.0
2024-05-03 14:50:00,128.11,128.11,127.87,128.1,7185.0,125.0017,125.0017,124.7675,124.992,7185.0
2024-05-03 14:55:00,128.08,128.27,127.94,128.26,6042.0,124.9724,125.1578,124.8358,125.1481,6042.0
2024-05-03 15:00:00,128.21,128.28,127.91,128.07,10026.0,125.0993,125.1676,124.8066,124.9627,10026.0
2024-05-03 15:05:00,128.06,128.14,127.87,128.07,10726.0,124.9529,125.031,124.7675,124.9627,10726.0
2024-05-03 15:10:00,128.07,128.33,128.07,128.18,11653.0,124.9627,125.2164,124.9627,125.07,11653.0
2024-05-03 15:15:00,128.25,128.47,128.24,128.39,12865.0,125.1383,125.353,125.1286,125.2749,12865.0
2024-05-03 15:20:00,128.38,128.64,128.33,128.49,13801.0,125.2652,125.5189,125.2164,125.3725,13801.0
2024-05-03 15:25:00,128.47,128.47,128.17,128.28,10386.0,125.353,125.353,125.0603,125.1676,10386.0
2024-05-03 15:30:00,128.24,128.37,128.14,128.18,15712.0,125.1286,125.2554,125.031,125.07,15712.0
2024-05-03 15:35:00,128.21,128.34,128.17,128.18,16786.0,125.0993,125.2261,125.0603,125.07,16786.0
2024-05-03 15:40:00,128.16,128.64,128.16,128.62,27896.0,125.0505,125.5189,125.0505,125.4993,27896.0
2024-05-03 15:45:00,128.62,128.62,128.26,128.38,24710.0,125.4993,125.4993,125.1481,125.2652,24710.0
2024-05-03 15:50:00,128.41,128.44,128.22,128.3,39971.0,125.2944,125.3237,125.109,125.1871,39971.0
2024-05-03 15:55:00,128.27,128.38,128.0,128.14,101027.0,125.1578,125.2652,124.8944,125.031,101027.0
2024-05-06 09:30:00,130.5,131.5,129.54,129.69,97372.0,127.3337,128.3095,126.397,126.5434,97372.0
2024-05-06 09:35:00,129.72,130.18,128.87,129.83,37913.0,126.5727,127.0215,125.7433,126.68,37913.0
2024-05-06 09:40:00,129.84,131.0,129.84,130.18,23721.0,126.6897,127.8216,126.6897,127.0215,23721.0
2024-05-06 09:45:00,130.26,130.82,130.15,130.15,13704.0,127.0995,127.646,126.9922,126.9922,13704.0
2024-05-06 09:50:00,130.24,130.37,128.86,129.31,17374.0,127.08,127.2069,125.7335,126.1726,17374.0
2024-05-06 09:55:00,129.42,129.67,128.42,128.98,20597.0,126.2799,126.5239,125.3042,125.8506,20597.0
2024-05-06 10:00:00,128.98,129.02,128.14,128.32,13835.0,125.8506,125.8896,125.031,125.2066,13835.0
2024-05-06 10:05:00,128.28,128.36,127.65,128.05,33890.0,125.1676,125.2456,124.5529,124.9432,33890.0
2024-05-06 10:10:00,128.13,128.33,127.68,128.08,28729.0,125.0212,125.2164,124.5821,124.9724,28729.0
2024-05-06 10:15:00,128.04,128.24,127.73,128.24,48767.0,124.9334,125.1286,124.6309,125.1286,48767.0
2024-05-06 10:20:00,128.19,129.5,128.1,128.89,41619.0,125.0798,126.358,124.992,125.7628,41619.0
2024-05-06 10:25:00,129.01,129.9,128.82,129.9,19104.0,125.8799,126.7483,125.6945,126.7483,19104.0
2024-05-06 10:30:00,129.81,130.1,129.41,129.53,27506.0,126.6605,126.9434,126.2702,126.3873,27506.0
2024-05-06 10:35:00,129.64,129.94,129.45,129.89,7805.0,126.4946,126.7873,126.3092,126.7385,7805.0
2024-05-06 10:40:00,129.89,130.0,129.57,129.7,15571.0,126.7385,126.8459,126.4263,126.5531,15571.0
2024-05-06 10:45:00,129.57,129.81,129.37,129.46,15283.0,126.4263,126.6605,126.2311,126.319,15283.0
2024-05-06 10:50:00,129.43,129.45,129.01,129.24,4505.0,126.2897,126.3092,125.8799,126.1043,4505.0
2024-05-06 10:55:00,129.33,129.9,129.33,129.78,14237.0,126.1921,126.7483,126.1921,126.6312,14237.0
2024-05-06 11:00:00,129.68,129.69,129.16,129.27,14077.0,126.5336,126.5434,126.0262,126.1336,14077.0
2024-05-06 11:05:00,129.35,129.78,129.26,129.49,20447.0,126.2116,126.6312,126.1238,126.3482,20447.0
2024-05-06 11:10:00,129.27,129.63,129.27,129.47,9658.0,126.1336,126.4848,126.1336,126.3287,9658.0
2024-05-06 11:15:00,129.47,129.58,129.13,129.25,7550.0,126.3287,126.436,125.997,126.1141,7550.0
2024-05-06 11:20:00,129.25,129.57,129.25,129.28,4096.0,126.1141,126.4263,126.1141,126.1433,4096.0
2024-05-06 11:25:00,129.25,129.6,129.25,129.46,5027.0,126.1141,126.4556,126.1141,126.319,5027.0
2024-05-06 11:30:00,129.52,129.72,129.5,129.5,4822.0,126.3775,126.5727,126.358,126.358,4822.0
2024-05-06 11:35:00,129.48,130.01,129.48,129.87,12122.0,126.3385,126.8556,126.3385,126.719,12122.0
2024-05-06 11:40:00,129.98,130.03,129.77,130.03,10199.0,126.8263,126.8751,126.6214,126.8751,10199.0
2024-05-06 11:45:00,130.06,130.19,129.97,130.1,4216.0,126.9044,127.0312,126.8166,126.9434,4216.0
2024-05-06 11:50:00,130.05,130.13,129.76,129.81,7285.0,126.8946,126.9727,126.6117,126.6605,7285.0
2024-05-06 11:55:00,129.73,129.91,129.63,129.82,7722.0,126.5824,126.758,126.4848,126.6702,7722.0
2024-05-06 12:00:00,129.81,129.98,129.76,129.98,1698.0,126.6605,126.8263,126.6117,126.8263,1698.0
2024-05-06 12:05:00,129.94,130.12,129.81,129.83,9441.0,126.7873,126.9629,126.6605,126.68,9441.0
2024-05-06 12:10:00,129.81,130.04,129.71,129.71,7628.0,126.6605,126.8849,126.5629,126.5629,7628.0
2024-05-06 12:15:00,129.7,129.77,129.56,129.56,4222.0,126.5531,126.6214,126.4165,126.4165,4222.0
2024-05-06 12:20:00,129.62,129.7,129.5,129.57,10037.0,126.4751,126.5531,126.358,126.4263,10037.0
2024-05-06 12:25:00,129.54,129.54,129.24,129.34,7215.0,126.397,126.397,126.1043,126.2019,7215.0
2024-05-06 12:30:00,129.27,129.46,129.23,129.36,5639.0,126.1336,126.319,126.0945,126.2214,5639.0
2024-05-06 12:35:00,129.43,129.82,129.43,129.81,4714.0,126.2897,126.6702,126.2897,126.6605,4714.0
2024-05-06 12:40:00,129.82,129.91,129.76,129.91,4370.0,126.6702,126.758,126.6117,126.758,4370.0
2024-05-06 12:45:00,129.93,130.07,129.75,129.86,6469.0,126.7776,126.9142,126.6019,126.7093,6469.0
2024-05-06 12:50:00,129.89,129.94,129.79,129.86,2443.0,126.7385,126.7873,126.641,126.7093,2443.0
2024-05-06 12:55:00,129.94,129.94,129.49,129.62,3698.0,126.7873,126.7873,126.3482,126.4751,3698.0
2024-05-06 13:00:00,129.52,129.68,129.32,129.6,9471.0,126.3775,126.5336,126.1824,126.4556,9471.0
2024-05-06 13:05:00,129.64,129.67,129.42,129.42,5856.0,126.4946,126.5239,126.2799,126.2799,5856.0
2024-05-06 13:10:00,129.43,129.51,129.35,129.48,4082.0,126.2897,126.3677,126.2116,126.3385,4082.0
2024-05-06 13:15:00,129.48,129.65,129.28,129.62,4533.0,126.3385,126.5043,126.1433,126.4751,4533.0
2024-05-06 13:20:00,129.71,129.78,129.59,129.72,4006.0,126.5629,126.6312,126.4458,126.5727,4006.0
2024-05-06 13:25:00,129.77,129.88,129.72,129.88,2964.0,126.6214,126.7288,126.5727,126.7288,2964.0
2024-05-06 13:30:00,129.88,129.88,129.72,129.78,5719.0,126.7288,126.7288,126.5727,126.6312,5719.0
2024-05-06 13:35:00,129.83,130.0,129.79,129.86,10654.0,126.68,126.8459,126.641,126.7093,10654.0
2024-05-06 13:40:00,129.86,130.35,129.86,130.31,8010.0,126.7093,127.1874,126.7093,127.1483,8010.0
2024-05-06 13:45:00,130.35,130.35,130.2,130.22,4555.0,127.1874,127.1874,127.041,127.0605,4555.0
2024-05-06 13:50:00,130.31,130.39,130.24,130.37,3704.0,127.1483,127.2264,127.08,127.2069,3704.0
2024-05-06 13:55:00,130.39,130.62,130.39,130.46,30532.0,127.2264,127.4508,127.2264,127.2947,30532.0
2024-05-06 14:00:00,130.52,130.69,130.43,130.59,5825.0,127.3532,127.5191,127.2654,127.4215,5825.0
2024-05-06 14:05:00,130.55,130.57,130.34,130.42,6335.0,127.3825,127.402,127.1776,127.2557,6335.0
2024-05-06 14:10:00,130.47,130.52,130.4,130.5,5001.0,127.3045,127.3532,127.2362,127.3337,5001.0
2024-05-06 14:15:00,130.5,130.72,130.49,130.53,7980.0,127.3337,127.5484,127.324,127.363,7980.0
2024-05-06 14:20:00,130.59,130.69,130.35,130.46,4473.0,127.4215,127.5191,127.1874,127.2947,4473.0
2024-05-06 14:25:00,130.47,130.71,130.47,130.52,5594.0,127.3045,127.5386,127.3045,127.3532,5594.0
2024-05-06 14:30:00,130.47,130.52,130.23,130.31,6954.0,127.3045,127.3532,127.0703,127.1483,6954.0
2024-05-06 14:35:00,130.33,130.53,130.33,130.37,6010.0,127.1679,127.363,127.1679,127.2069,6010.0
2024-05-06 14:40:00,130.39,130.45,130.04,130.13,9812.0,127.2264,127.2849,126.8849,126.9727,9812.0
2024-05-06 14:45:00,130.12,130.37,130.03,130.35,8622.0,126.9629,127.2069,126.8751,127.1874,8622.0
2024-05-06 14:50:00,130.35,130.43,130.25,130.43,6690.0,127.1874,127.2654,127.0898,127.2654,6690.0
2024-05-06 14:55:00,130.42,130.42,130.21,130.25,5432.0,127.2557,127.2557,127.0508,127.0898,5432.0
2024-05-06 15:00:00,130.21,130.21,129.98,130.13,8934.0,127.0508,127.0508,126.8263,126.9727,8934.0
2024-05-06 15:05:00,130.17,130.31,130.1,130.24,8683.0,127.0117,127.1483,126.9434,127.08,8683.0
2024-05-06 15:10:00,130.24,130.26,130.05,130.05,6612.0,127.08,127.0995,126.8946,126.8946,6612.0
2024-05-06 15:15:00,130.04,130.07,129.74,129.76,8778.0,126.8849,126.9142,126.5922,126.6117,8778.0
2024-05-06 15:20:00,129.75,129.98,129.67,129.96,12520.0,126.6019,126.8263,126.5239,126.8068,12520.0
2024-05-06 15:25:00,129.94,130.16,129.87,130.12,8775.0,126.7873,127.002,126.719,126.9629,8775.0
2024-05-06 15:30:00,130.09,130.19,129.95,130.16,13293.0,126.9337,127.0312,126.7971,127.002,13293.0
2024-05-06 15:35:00,130.16,130.4,130.16,130.31,12637.0,127.002,127.2362,127.002,127.1483,12637.0
2024-05-06 15:40:00,130.3,130.48,130.17,130.47,12852.0,127.1386,127.3142,127.0117,127.3045,12852.0
2024-05-06 15:45:00,130.47,130.48,130.31,130.39,21407.0,127.3045,127.3142,127.1483,127.2264,21407.0
2024-05-06 15:50:00,130.45,130.48,130.07,130.43,50423.0,127.2849,127.3142,126.9142,127.2654,50423.0
2024-05-06 15:55:00,130.44,130.83,130.42,130.75,85979.0,127.2752,127.6557,127.2557,127.5777,85979.0
2024-05-07 09:30:00,130.35,131.35,130.01,130.77,35200.0,127.1874,128.1631,126.8556,127.5972,35200.0
2024-05-07 09:35:00,130.71,131.6,130.59,131.6,10782.0,127.5386,128.407,127.4215,128.407,10782.0
2024-05-07 09:40:00,131.68,132.43,131.48,131.48,43773.0,128.4851,129.2169,128.2899,128.2899,43773.0
2024-05-07 09:45:00,131.61,132.17,131.27,131.65,31123.0,128.4168,128.9632,128.085,128.4558,31123.0
2024-05-07 09:50:00,131.74,132.38,131.7,132.38,30539.0,128.5436,129.1681,128.5046,129.1681,30539.0
2024-05-07 09:55:00,132.33,133.58,132.33,133.53,76100.0,129.1193,130.339,129.1193,130.2902,76100.0
2024-05-07 10:00:00,133.44,133.76,133.2,133.5,48077.0,130.2024,130.5146,129.9682,130.2609,48077.0
2024-05-07 10:05:00,133.54,135.41,133.54,135.34,60693.0,130.3,132.1246,130.3,132.0563,60693.0
2024-05-07 10:10:00,135.37,135.6,134.72,135.55,59688.0,132.0856,132.31,131.4513,132.2612,59688.0
2024-05-07 10:15:00,135.54,135.75,134.52,134.66,19931.0,132.2514,132.4563,131.2562,131.3928,19931.0
2024-05-07 10:20:00,134.73,135.02,134.56,134.56,19094.0,131.4611,131.7441,131.2952,131.2952,19094.0
2024-05-07 10:25:00,134.51,134.91,134.43,134.83,25782.0,131.2464,131.6367,131.1684,131.5587,25782.0
2024-05-07 10:30:00,134.76,134.93,133.95,133.96,40376.0,131.4904,131.6562,130.7,130.7098,40376.0
2024-05-07 10:35:00,134.04,134.5,133.85,133.97,31446.0,130.7878,131.2367,130.6024,130.7195,31446.0
2024-05-07 10:40:00,134.06,134.06,133.52,133.55,19206.0,130.8074,130.8074,130.2805,130.3097,19206.0
2024-05-07 10:45:00,133.67,134.56,133.59,134.49,64341.0,130.4268,131.2952,130.3488,131.2269,64341.0
2024-05-07 10:50:00,134.54,135.22,134.54,135.22,17809.0,131.2757,131.9392,131.2757,131.9392,17809.0
2024-05-07 10:55:00,135.13,135.27,134.57,134.67,25165.0,131.8514,131.988,131.305,131.4026,25165.0
2024-05-07 11:00:00,134.6,134.79,134.39,134.41,18117.0,131.3342,131.5196,131.1293,131.1489,18117.0
2024-05-07 11:05:00,134.39,134.53,134.15,134.44,33822.0,131.1293,131.2659,130.8952,131.1781,33822.0
2024-05-07 11:10:00,134.44,134.49,133.78,133.88,19329.0,131.1781,131.2269,130.5341,130.6317,19329.0
2024-05-07 11:15:00,133.86,134.48,133.83,134.4,18918.0,130.6122,131.2172,130.5829,131.1391,18918.0
2024-05-07 11:20:00,134.44,134.83,134.35,134.73,32790.0,131.1781,131.5587,131.0903,131.4611,32790.0
2024-05-07 11:25:00,134.75,134.77,134.24,134.25,10196.0,131.4806,131.5001,130.983,130.9927,10196.0
2024-05-07 11:30:00,134.36,134.5,133.83,133.86,7722.0,131.1001,131.2367,130.5829,130.6122,7722.0
2024-05-07 11:35:00,134.0,134.17,133.88,134.04,4892.0,130.7488,130.9147,130.6317,130.7878,4892.0
2024-05-07 11:40:00,134.01,134.12,133.79,134.04,8691.0,130.7586,130.8659,130.5439,130.7878,8691.0
2024-05-07 11:45:00,134.05,134.05,133.66,133.67,21763.0,130.7976,130.7976,130.4171,130.4268,21763.0
2024-05-07 11:50:00,133.71,133.91,133.66,133.66,11375.0,130.4658,130.661,130.4171,130.4171,11375.0
2024-05-07 11:55:00,133.66,133.84,133.35,133.84,6947.0,130.4171,130.5927,130.1146,130.5927,6947.0
2024-05-07 12:00:00,133.84,134.01,133.25,133.41,16008.0,130.5927,130.7586,130.017,130.1731,16008.0
2024-05-07 12:05:00,133.36,133.63,133.3,133.5,4011.0,130.1243,130.3878,130.0658,130.2609,4011.0
2024-05-07 12:10:00,133.5,133.75,133.42,133.72,5079.0,130.2609,130.5049,130.1829,130.4756,5079.0
2024-05-07 12:15:00,133.62,133.66,133.39,133.52,6925.0,130.378,130.4171,130.1536,130.2805,6925.0
2024-05-07 12:20:00,133.52,133.55,133.14,133.23,13806.0,130.2805,130.3097,129.9097,129.9975,13806.0
2024-05-07 12:25:00,133.22,133.26,132.92,133.01,11002.0,129.9877,130.0268,129.695,129.7828,11002.0
2024-05-07 12:30:00,133.07,133.13,132.74,132.9,3412.0,129.8414,129.8999,129.5194,129.6755,3412.0
2024-05-07 12:35:00,132.84,133.02,132.71,132.8,5738.0,129.617,129.7926,129.4901,129.5779,5738.0
2024-05-07 12:40:00,132.86,132.96,132.69,132.7,11535.0,129.6365,129.734,129.4706,129.4803,11535.0
2024-05-07 12:45:00,132.75,132.82,132.47,132.75,9409.0,129.5291,129.5974,129.2559,129.5291,9409.0
2024-05-07 12:50:00,132.72,132.8,132.6,132.73,4188.0,129.4999,129.5779,129.3828,129.5096,4188.0
2024-05-07 12:55:00,132.79,132.79,132.46,132.52,3029.0,129.5682,129.5682,129.2462,129.3047,3029.0
2024-05-07 13:00:00,132.53,132.67,132.52,132.53,5101.0,129.3145,129.4511,129.3047,129.3145,5101.0
2024-05-07 13:05:00,132.63,132.86,132.57,132.74,5809.0,129.412,129.6365,129.3535,129.5194,5809.0
2024-05-07 13:10:00,132.8,132.88,132.72,132.74,2306.0,129.5779,129.656,129.4999,129.5194,2306.0
2024-05-07 13:15:00,132.69,132.75,132.63,132.75,4899.0,129.4706,129.5291,129.412,129.5291,4899.0
2024-05-07 13:20:00,132.74,132.88,132.7,132.88,3605.0,129.5194,129.656,129.4803,129.656,3605.0
2024-05-07 13:25:00,132.86,132.94,132.85,132.87,3791.0,129.6365,129.7145,129.6267,129.6462,3791.0
2024-05-07 13:30:00,132.86,132.93,132.62,132.62,6051.0,129.6365,129.7048,129.4023,129.4023,6051.0
2024-05-07 13:35:00,132.67,132.96,132.64,132.76,6412.0,129.4511,129.734,129.4218,129.5389,6412.0
2024-05-07 13:40:00,132.77,132.94,132.77,132.9,3391.0,129.5487,129.7145,129.5487,129.6755,3391.0
2024-05-07 13:45:00,132.94,132.97,132.36,132.36,8884.0,129.7145,129.7438,129.1486,129.1486,8884.0
2024-05-07 13:50:00,132.46,132.72,132.42,132.6,13548.0,129.2462,129.4999,129.2071,129.3828,13548.0
2024-05-07 13:55:00,132.66,132.73,132.34,132.34,15654.0,129.4413,129.5096,129.1291,129.1291,15654.0
2024-05-07 14:00:00,132.33,132.61,132.32,132.61,16004.0,129.1193,129.3925,129.1096,129.3925,16004.0
2024-05-07 14:05:00,132.64,132.66,132.02,132.1,20407.0,129.4218,129.4413,128.8168,128.8949,20407.0
2024-05-07 14:10:00,132.18,132.62,132.18,132.34,35592.0,128.973,129.4023,128.973,129.1291,35592.0
2024-05-07 14:15:00,132.34,132.4,132.04,132.08,3930.0,129.1291,129.1876,128.8364,128.8754,3930.0
2024-05-07 14:20:00,132.13,132.14,131.72,131.72,22153.0,128.9242,128.9339,128.5241,128.5241,22153.0
2024-05-07 14:25:00,131.73,131.95,131.49,131.95,23759.0,128.5339,128.7485,128.2997,128.7485,23759.0
2024-05-07 14:30:00,131.95,132.07,131.69,131.75,8615.0,128.7485,128.8656,128.4949,128.5534,8615.0
2024-05-07 14:35:00,131.72,131.8,131.58,131.76,7077.0,128.5241,128.6022,128.3875,128.5632,7077.0
2024-05-07 14:40:00,131.72,131.72,131.47,131.47,7283.0,128.5241,128.5241,128.2802,128.2802,7283.0
2024-05-07 14:45:00,131.48,131.8,131.4,131.62,21285.0,128.2899,128.6022,128.2119,128.4266,21285.0
2024-05-07 14:50:00,131.59,131.65,131.45,131.52,3825.0,128.3973,128.4558,128.2607,128.329,3825.0
2024-05-07 14:55:00,131.56,131.77,131.46,131.46,4372.0,128.368,128.5729,128.2704,128.2704,4372.0
2024-05-07 15:00:00,131.58,131.6,131.45,131.51,12954.0,128.3875,128.407,128.2607,128.3192,12954.0
2024-05-07 15:05:00,131.39,131.52,131.39,131.46,3860.0,128.2021,128.329,128.2021,128.2704,3860.0
2024-05-07 15:10:00,131.5,131.58,131.38,131.45,7670.0,128.3095,128.3875,128.1924,128.2607,7670.0
2024-05-07 15:15:00,131.43,131.56,131.34,131.36,10447.0,128.2412,128.368,128.1533,128.1729,10447.0
2024-05-07 15:20:00,131.34,131.45,131.26,131.43,6476.0,128.1533,128.2607,128.0753,128.2412,6476.0
2024-05-07 15:25:00,131.45,131.62,131.45,131.56,9967.0,128.2607,128.4266,128.2607,128.368,9967.0
2024-05-07 15:30:00,131.58,131.62,131.44,131.54,7706.0,128.3875,128.4266,128.2509,128.3485,7706.0
2024-05-07 15:35:00,131.51,131.78,131.51,131.78,8819.0,128.3192,128.5827,128.3192,128.5827,8819.0
2024-05-07 15:40:00,131.78,131.82,131.5,131.6,9965.0,128.5827,128.6217,128.3095,128.407,9965.0
2024-05-07 15:45:00,131.6,132.01,131.5,132.01,10507.0,128.407,128.8071,128.3095,128.8071,10507.0
2024-05-07 15:50:00,132.01,132.13,131.81,131.86,27799.0,128.8071,128.9242,128.6119,128.6607,27799.0
2024-05-07 15:55:00,131.77,131.8,131.5,131.53,68258.0,128.5729,128.6022,128.3095,128.3387,68258.0
2024-05-08 09:30:00,128.11,129.5,127.95,128.41,56592.0,125.0017,126.358,124.8456,125.2944,56592.0
2024-05-08 09:35:00,128.73,128.78,127.63,127.72,21925.0,125.6067,125.6555,124.5334,124.6212,21925.0
2024-05-08 09:40:00,127.85,127.99,126.8,127.96,41530.0,124.748,124.8846,123.7235,124.8554,41530.0
2024-05-08 09:45:00,127.84,129.72,127.84,129.55,23644.0,124.7383,126.5727,124.7383,126.4068,23644.0
2024-05-08 09:50:00,129.38,129.74,129.06,129.23,15424.0,126.2409,126.5922,125.9287,126.0945,15424.0
2024-05-08 09:55:00,129.19,129.97,129.15,129.69,23045.0,126.0555,126.8166,126.0165,126.5434,23045.0
2024-05-08 10:00:00,129.74,130.24,129.53,129.78,11865.0,126.5922,127.08,126.3873,126.6312,11865.0
2024-05-08 10:05:00,129.9,130.5,129.82,130.4,29465.0,126.7483,127.3337,126.6702,127.2362,29465.0
2024-05-08 10:10:00,130.4,130.41,129.75,130.04,16832.0,127.2362,127.2459,126.6019,126.8849,16832.0
2024-05-08 10:15:00,130.09,130.19,129.72,129.92,11601.0,126.9337,127.0312,126.5727,126.7678,11601.0
2024-05-08 10:20:00,129.92,130.02,129.52,129.58,22177.0,126.7678,126.8654,126.3775,126.436,22177.0
2024-05-08 10:25:00,129.59,129.94,129.59,129.75,4361.0,126.4458,126.7873,126.4458,126.6019,4361.0
2024-05-08 10:30:00,129.88,130.06,129.63,129.9,7496.0,126.7288,126.9044,126.4848,126.7483,7496.0
2024-05-08 10:35:00,129.92,130.07,129.86,129.97,15845.0,126.7678,126.9142,126.7093,126.8166,15845.0
2024-05-08 10:40:00,130.0,130.07,129.81,130.07,8290.0,126.8459,126.9142,126.6605,126.9142,8290.0
2024-05-08 10:45:00,130.13,130.17,129.99,130.15,6252.0,126.9727,127.0117,126.8361,126.9922,6252.0
2024-05-08 10:50:00,130.22,130.22,129.86,130.03,3610.0,127.0605,127.0605,126.7093,126.8751,3610.0
2024-05-08 10:55:00,129.98,130.12,129.9,129.95,7179.0,126.8263,126.9629,126.7483,126.7971,7179.0
2024-05-08 11:00:00,129.95,130.23,129.95,130.06,3703.0,126.7971,127.0703,126.7971,126.9044,3703.0
2024-05-08 11:05:00,130.09,130.11,129.99,130.08,2707.0,126.9337,126.9532,126.8361,126.9239,2707.0
2024-05-08 11:10:00,130.0,130.09,129.72,129.74,9153.0,126.8459,126.9337,126.5727,126.5922,9153.0
2024-05-08 11:15:00,129.58,129.97,129.58,129.84,3172.0,126.436,126.8166,126.436,126.6897,3172.0
2024-05-08 11:20:00,129.8,130.07,129.75,130.07,6586.0,126.6507,126.9142,126.6019,126.9142,6586.0
2024-05-08 11:25:00,130.09,130.25,130.02,130.13,3615.0,126.9337,127.0898,126.8654,126.9727,3615.0
2024-05-08 11:30:00,130.0,130.06,129.8,130.03,7080.0,126.8459,126.9044,126.6507,126.8751,7080.0
2024-05-08 11:35:00,130.12,130.38,129.94,130.25,5874.0,126.9629,127.2166,126.7873,127.0898,5874.0
2024-05-08 11:40:00,130.41,130.41,129.95,129.99,5611.0,127.2459,127.2459,126.7971,126.8361,5611.0
2024-05-08 11:45:00,129.97,130.17,129.77,129.81,17709.0,126.8166,127.0117,126.6214,126.6605,17709.0
2024-05-08 11:50:00,129.83,129.92,129.64,129.64,5692.0,126.68,126.7678,126.4946,126.4946,5692.0
2024-05-08 11:55:00,129.68,129.74,129.5,129.52,7207.0,126.5336,126.5922,126.358,126.3775,7207.0
2024-05-08 12:00:00,129.62,129.66,129.52,129.63,8527.0,126.4751,126.5141,126.3775,126.4848,8527.0
2024-05-08 12:05:00,129.64,129.66,129.3,129.41,10560.0,126.4946,126.5141,126.1628,126.2702,10560.0
2024-05-08 12:10:00,129.41,129.55,129.35,129.55,2563.0,126.2702,126.4068,126.2116,126.4068,2563.0
2024-05-08 12:15:00,129.57,129.75,129.54,129.75,2318.0,126.4263,126.6019,126.397,126.6019,2318.0
2024-05-08 12:20:00,129.83,129.86,129.79,129.84,2286.0,126.68,126.7093,126.641,126.6897,2286.0
2024-05-08 12:25:00,129.87,130.14,129.84,130.1,5199.0,126.719,126.9825,126.6897,126.9434,5199.0
2024-05-08 12:30:00,130.11,130.11,129.87,130.0,5326.0,126.9532,126.9532,126.719,126.8459,5326.0
2024-05-08 12:35:00,129.85,129.85,129.62,129.68,4916.0,126.6995,126.6995,126.4751,126.5336,4916.0
2024-05-08 12:40:00,129.7,129.77,129.5,129.7,6364.0,126.5531,126.6214,126.358,126.5531,6364.0
2024-05-08 12:45:00,129.73,129.97,129.65,129.97,2511.0,126.5824,126.8166,126.5043,126.8166,2511.0
2024-05-08 12:50:00,129.97,130.12,129.88,130.08,3204.0,126.8166,126.9629,126.7288,126.9239,3204.0
2024-05-08 12:55:00,130.12,130.12,129.82,129.84,7020.0,126.9629,126.9629,126.6702,126.6897,7020.0
2024-05-08 13:00:00,129.77,129.77,129.68,129.68,2028.0,126.6214,126.6214,126.5336,126.5336,2028.0
2024-05-08 13:05:00,129.76,130.06,129.74,129.97,170023.0,126.6117,126.9044,126.5922,126.8166,170023.0
2024-05-08 13:10:00,129.87,130.21,129.81,129.93,6282.0,126.719,127.0508,126.6605,126.7776,6282.0
2024-05-08 13:15:00,129.95,130.11,129.75,129.75,3365.0,126.7971,126.9532,126.6019,126.6019,3365.0
2024-05-08 13:20:00,129.7,130.01,129.7,129.95,2859.0,126.5531,126.8556,126.5531,126.7971,2859.0
2024-05-08 13:25:00,130.0,130.02,129.89,129.97,5179.0,126.8459,126.8654,126.7385,126.8166,5179.0
2024-05-08 13:30:00,130.0,130.04,129.94,129.94,3257.0,126.8459,126.8849,126.7873,126.7873,3257.0
2024-05-08 13:35:00,129.94,130.0,129.9,129.95,4698.0,126.7873,126.8459,126.7483,126.7971,4698.0
2024-05-08 13:40:00,129.89,130.01,129.89,129.96,6142.0,126.7385,126.8556,126.7385,126.8068,6142.0
2024-05-08 13:45:00,130.0,130.19,129.9,130.19,20296.0,126.8459,127.0312,126.7483,127.0312,20296.0
2024-05-08 13:50:00,130.18,130.29,130.12,130.28,4302.0,127.0215,127.1288,126.9629,127.1191,4302.0
2024-05-08 13:55:00,130.25,130.51,130.25,130.43,4597.0,127.0898,127.3435,127.0898,127.2654,4597.0
2024-05-08 14:00:00,130.44,130.5,130.25,130.31,6573.0,127.2752,127.3337,127.0898,127.1483,6573.0
2024-05-08 14:05:00,130.3,130.34,130.22,130.29,11233.0,127.1386,127.1776,127.0605,127.1288,11233.0
2024-05-08 14:10:00,130.22,130.31,130.1,130.25,23901.0,127.0605,127.1483,126.9434,127.0898,23901.0
2024-05-08 14:15:00,130.26,130.3,129.88,129.88,5770.0,127.0995,127.1386,126.7288,126.7288,5770.0
2024-05-08 14:20:00,129.9,130.0,129.83,129.93,4117.0,126.7483,126.8459,126.68,126.7776,4117.0
2024-05-08 14:25:00,129.93,130.27,129.93,130.25,13409.0,126.7776,127.1093,126.7776,127.0898,13409.0
2024-05-08 14:30:00,130.24,130.25,130.09,130.15,3596.0,127.08,127.0898,126.9337,126.9922,3596.0
2024-05-08 14:35:00,130.11,130.15,130.05,130.08,3089.0,126.9532,126.9922,126.8946,126.9239,3089.0
2024-05-08 14:40:00,130.15,130.22,130.08,130.2,1500.0,126.9922,127.0605,126.9239,127.041,1500.0
2024-05-08 14:45:00,130.22,130.22,130.11,130.13,2757.0,127.0605,127.0605,126.9532,126.9727,2757.0
2024-05-08 14:50:00,130.13,130.24,130.01,130.24,6881.0,126.9727,127.08,126.8556,127.08,6881.0
2024-05-08 14:55:00,130.12,130.25,130.1,130.15,5183.0,126.9629,127.0898,126.9434,126.9922,5183.0
2024-05-08 15:00:00,130.09,130.25,130.05,130.25,3430.0,126.9337,127.0898,126.8946,127.0898,3430.0
2024-05-08 15:05:00,130.19,130.4,130.18,130.35,13420.0,127.0312,127.2362,127.0215,127.1874,13420.0
2024-05-08 15:10:00,130.32,130.4,130.3,130.36,6144.0,127.1581,127.2362,127.1386,127.1971,6144.0
2024-05-08 15:15:00,130.38,130.41,130.36,130.4,16692.0,127.2166,127.2459,127.1971,127.2362,16692.0
2024-05-08 15:20:00,130.4,130.75,130.4,130.67,40273.0,127.2362,127.5777,127.2362,127.4996,40273.0
2024-05-08 15:25:00,130.67,130.74,130.45,130.56,8996.0,127.4996,127.5679,127.2849,127.3923,8996.0
2024-05-08 15:30:00,130.54,130.81,130.5,130.78,5758.0,127.3728,127.6362,127.3337,127.6069,5758.0
2024-05-08 15:35:00,130.79,130.88,130.39,130.49,11634.0,127.6167,127.7045,127.2264,127.324,11634.0
2024-05-08 15:40:00,130.47,130.71,130.47,130.55,8118.0,127.3045,127.5386,127.3045,127.3825,8118.0
2024-05-08 15:45:00,130.53,130.78,130.51,130.73,26565.0,127.363,127.6069,127.3435,127.5581,26565.0
2024-05-08 15:50:00,130.75,130.82,130.61,130.66,26262.0,127.5777,127.646,127.4411,127.4898,26262.0
2024-05-08 15:55:00,130.64,130.65,130.22,130.41,53469.0,127.4703,127.4801,127.0605,127.2459,53469.0
2024-05-09 09:30:00,131.21,131.5,130.5,130.62,34343.0,128.0265,128.3095,127.3337,127.4508,34343.0
2024-05-09 09:35:00,130.53,130.53,129.86,130.0,5572.0,127.363,127.363,126.7093,126.8459,5572.0
2024-05-09 09:40:00,129.82,129.85,129.57,129.69,5059.0,126.6702,126.6995,126.4263,126.5434,5059.0
2024-05-09 09:45:00,129.63,130.02,129.5,129.72,8372.0,126.4848,126.8654,126.358,126.5727,8372.0
2024-05-09 09:50:00,129.71,130.06,129.71,130.0,4396.0,126.5629,126.9044,126.5629,126.8459,4396.0
2024-05-09 09:55:00,130.03,130.21,129.84,129.98,6554.0,126.8751,127.0508,126.6897,126.8263,6554.0
2024-05-09 10:00:00,129.88,130.42,129.74,130.42,17136.0,126.7288,127.2557,126.5922,127.2557,17136.0
2024-05-09 10:05:00,130.32,130.54,130.13,130.36,6503.0,127.1581,127.3728,126.9727,127.1971,6503.0
2024-05-09 10:10:00,130.35,130.58,130.12,130.12,6081.0,127.1874,127.4118,126.9629,126.9629,6081.0
2024-05-09 10:15:00,130.18,130.48,130.17,130.17,3374.0,127.0215,127.3142,127.0117,127.0117,3374.0
2024-05-09 10:20:00,130.23,130.23,129.92,130.17,5332.0,127.0703,127.0703,126.7678,127.0117,5332.0
2024-05-09 10:25:00,130.19,130.5,130.06,130.12,8817.0,127.0312,127.3337,126.9044,126.9629,8817.0
2024-05-09 10:30:00,130.11,130.54,130.0,130.27,22220.0,126.9532,127.3728,126.8459,127.1093,22220.0
2024-05-09 10:35:00,130.34,131.4,130.29,131.35,14279.0,127.1776,128.2119,127.1288,128.1631,14279.0
2024-05-09 10:40:00,131.35,131.44,130.99,131.03,19122.0,128.1631,128.2509,127.8118,127.8509,19122.0
2024-05-09 10:45:00,131.03,131.33,130.81,131.33,19951.0,127.8509,128.1436,127.6362,128.1436,19951.0
2024-05-09 10:50:00,131.29,131.5,130.91,131.44,33005.0,128.1046,128.3095,127.7338,128.2509,33005.0
2024-05-09 10:55:00,131.44,131.53,131.08,131.44,28486.0,128.2509,128.3387,127.8997,128.2509,28486.0
2024-05-09 11:00:00,131.49,131.49,130.99,131.26,23758.0,128.2997,128.2997,127.8118,128.0753,23758.0
2024-05-09 11:05:00,131.37,131.64,131.28,131.52,12151.0,128.1826,128.4461,128.0948,128.329,12151.0
2024-05-09 11:10:00,131.51,131.83,131.46,131.79,28224.0,128.3192,128.6315,128.2704,128.5924,28224.0
2024-05-09 11:15:00,131.83,132.41,131.83,132.37,29977.0,128.6315,129.1974,128.6315,129.1584,29977.0
2024-05-09 11:20:00,132.45,132.77,132.22,132.32,23386.0,129.2364,129.5487,129.012,129.1096,23386.0
2024-05-09 11:25:00,132.24,132.28,132.0,132.24,13560.0,129.0315,129.0705,128.7973,129.0315,13560.0
2024-05-09 11:30:00,132.26,132.53,132.2,132.53,26260.0,129.051,129.3145,128.9925,129.3145,26260.0
2024-05-09 11:35:00,132.59,132.66,132.21,132.29,10174.0,129.373,129.4413,129.0022,129.0803,10174.0
2024-05-09 11:40:00,132.34,132.53,132.27,132.53,6116.0,129.1291,129.3145,129.0608,129.3145,6116.0
2024-05-09 11:45:00,132.53,132.56,131.94,132.19,6863.0,129.3145,129.3437,128.7388,128.9827,6863.0
2024-05-09 11:50:00,132.09,132.32,131.95,132.24,7770.0,128.8851,129.1096,128.7485,129.0315,7770.0
2024-05-09 11:55:00,132.26,132.82,132.26,132.81,32048.0,129.051,129.5974,129.051,129.5877,32048.0
2024-05-09 12:00:00,132.81,132.96,132.37,132.59,20159.0,129.5877,129.734,129.1584,129.373,20159.0
2024-05-09 12:05:00,132.65,132.67,132.22,132.22,13764.0,129.4316,129.4511,129.012,129.012,13764.0
2024-05-09 12:10:00,132.29,132.55,132.29,132.47,10507.0,129.0803,129.334,129.0803,129.2559,10507.0
2024-05-09 12:15:00,132.52,132.7,132.41,132.42,15708.0,129.3047,129.4803,129.1974,129.2071,15708.0
2024-05-09 12:20:00,132.42,132.42,132.16,132.18,7331.0,129.2071,129.2071,128.9535,128.973,7331.0
2024-05-09 12:25:00,132.18,132.31,132.12,132.18,4426.0,128.973,129.0998,128.9144,128.973,4426.0
2024-05-09 12:30:00,132.18,132.2,132.01,132.13,8771.0,128.973,128.9925,128.8071,128.9242,8771.0
2024-05-09 12:35:00,132.16,132.42,132.16,132.2,5528.0,128.9535,129.2071,128.9535,128.9925,5528.0
2024-05-09 12:40:00,132.25,132.36,132.04,132.15,6706.0,129.0413,129.1486,128.8364,128.9437,6706.0
2024-05-09 12:45:00,132.13,132.42,132.1,132.22,5442.0,128.9242,129.2071,128.8949,129.012,5442.0
2024-05-09 12:50:00,132.27,132.28,132.01,132.08,8490.0,129.0608,129.0705,128.8071,128.8754,8490.0
2024-05-09 12:55:00,132.15,132.3,132.13,132.3,6725.0,128.9437,129.0901,128.9242,129.0901,6725.0
2024-05-09 13:00:00,132.28,132.32,132.09,132.28,5025.0,129.0705,129.1096,128.8851,129.0705,5025.0
2024-05-09 13:05:00,132.24,132.42,132.15,132.31,21390.0,129.0315,129.2071,128.9437,129.0998,21390.0
2024-05-09 13:10:00,132.37,132.41,132.26,132.29,3580.0,129.1584,129.1974,129.051,129.0803,3580.0
2024-05-09 13:15:00,132.38,132.38,132.21,132.3,6231.0,129.1681,129.1681,129.0022,129.0901,6231.0
2024-05-09 13:20:00,132.22,132.24,131.98,131.98,4362.0,129.012,129.0315,128.7778,128.7778,4362.0
2024-05-09 13:25:00,131.94,132.1,131.94,132.07,4387.0,128.7388,128.8949,128.7388,128.8656,4387.0
2024-05-09 13:30:00,132.04,132.35,131.87,132.26,6988.0,128.8364,129.1388,128.6705,129.051,6988.0
2024-05-09 13:35:00,132.35,132.41,132.25,132.32,3022.0,129.1388,129.1974,129.0413,129.1096,3022.0
2024-05-09 13:40:00,132.34,132.55,132.34,132.53,5773.0,129.1291,129.334,129.1291,129.3145,5773.0
2024-05-09 13:45:00,132.58,132.58,132.34,132.55,4508.0,129.3633,129.3633,129.1291,129.334,4508.0
2024-05-09 13:50:00,132.49,132.52,132.44,132.49,6584.0,129.2754,129.3047,129.2267,129.2754,6584.0
2024-05-09 13:55:00,132.5,132.5,132.32,132.38,2865.0,129.2852,129.2852,129.1096,129.1681,2865.0
2024-05-09 14:00:00,132.31,132.5,132.31,132.5,4430.0,129.0998,129.2852,129.0998,129.2852,4430.0
2024-05-09 14:05:00,132.44,132.47,132.19,132.32,9574.0,129.2267,129.2559,128.9827,129.1096,9574.0
2024-05-09 14:10:00,132.3,132.76,132.3,132.73,23768.0,129.0901,129.5389,129.0901,129.5096,23768.0
2024-05-09 14:15:00,132.73,132.99,132.73,132.94,19046.0,129.5096,129.7633,129.5096,129.7145,19046.0
2024-05-09 14:20:00,132.95,133.01,132.72,132.81,11040.0,129.7243,129.7828,129.4999,129.5877,11040.0
2024-05-09 14:25:00,132.89,133.27,132.88,133.24,12138.0,129.6657,130.0365,129.656,130.0072,12138.0
2024-05-09 14:30:00,133.19,133.22,133.05,133.11,8442.0,129.9585,129.9877,129.8219,129.8804,8442.0
2024-05-09 14:35:00,133.08,133.36,133.01,133.33,8604.0,129.8511,130.1243,129.7828,130.0951,8604.0
2024-05-09 14:40:00,133.33,133.38,133.27,133.37,7528.0,130.0951,130.1439,130.0365,130.1341,7528.0
2024-05-09 14:45:00,133.37,133.38,133.2,133.27,10892.0,130.1341,130.1439,129.9682,130.0365,10892.0
2024-05-09 14:50:00,133.26,133.54,132.95,133.08,18625.0,130.0268,130.3,129.7243,129.8511,18625.0
2024-05-09 14:55:00,133.03,133.05,132.66,132.97,10112.0,129.8023,129.8219,129.4413,129.7438,10112.0
2024-05-09 15:00:00,132.96,133.33,132.83,133.28,8266.0,129.734,130.0951,129.6072,130.0463,8266.0
2024-05-09 15:05:00,133.3,133.66,133.3,133.5,9547.0,130.0658,130.4171,130.0658,130.2609,9547.0
2024-05-09 15:10:00,133.58,133.82,133.5,133.8,17822.0,130.339,130.5732,130.2609,130.5537,17822.0
2024-05-09 15:15:00,133.81,133.81,132.87,133.04,19026.0,130.5634,130.5634,129.6462,129.8121,19026.0
2024-05-09 15:20:00,132.98,133.13,132.94,132.97,9829.0,129.7536,129.8999,129.7145,129.7438,9829.0
2024-05-09 15:25:00,132.97,133.44,132.92,133.27,25412.0,129.7438,130.2024,129.695,130.0365,25412.0
2024-05-09 15:30:00,133.26,133.26,133.05,133.18,11284.0,130.0268,130.0268,129.8219,129.9487,11284.0
2024-05-09 15:35:00,133.15,133.15,132.99,133.0,12229.0,129.9194,129.9194,129.7633,129.7731,12229.0
2024-05-09 15:40:00,132.96,133.54,132.86,133.53,16024.0,129.734,130.3,129.6365,130.2902,16024.0
2024-05-09 15:45:00,133.52,133.74,133.4,133.73,31727.0,130.2805,130.4951,130.1634,130.4854,31727.0
2024-05-09 15:50:00,133.7,133.89,133.58,133.59,57688.0,130.4561,130.6415,130.339,130.3488,57688.0
2024-05-09 15:55:00,133.58,133.67,133.42,133.59,81574.0,130.339,130.4268,130.1829,130.3488,81574.0
2024-05-10 09:30:00,133.9,133.9,130.76,130.91,57062.0,130.6512,130.6512,127.5874,127.7338,57062.0
2024-05-10 09:35:00,130.83,131.18,130.16,130.28,46127.0,127.6557,127.9972,127.002,127.1191,46127.0
2024-05-10 09:40:00,130.4,131.14,130.35,130.57,25899.0,127.2362,127.9582,127.1874,127.402,25899.0
2024-05-10 09:45:00,130.71,131.34,130.61,131.17,7888.0,127.5386,128.1533,127.4411,127.9875,7888.0
2024-05-10 09:50:00,131.3,131.88,131.29,131.58,9641.0,128.1143,128.6802,128.1046,128.3875,9641.0
2024-05-10 09:55:00,131.56,132.28,131.25,132.15,37851.0,128.368,129.0705,128.0655,128.9437,37851.0
2024-05-10 10:00:00,132.1,132.11,130.56,130.66,14205.0,128.8949,128.9047,127.3923,127.4898,14205.0
2024-05-10 10:05:00,130.81,130.97,130.63,130.63,7759.0,127.6362,127.7923,127.4606,127.4606,7759.0
2024-05-10 10:10:00,130.66,131.02,130.61,130.73,12042.0,127.4898,127.8411,127.4411,127.5581,12042.0
2024-05-10 10:15:00,130.78,131.28,130.65,130.68,16728.0,127.6069,128.0948,127.4801,127.5094,16728.0
2024-05-10 10:20:00,130.65,130.68,130.2,130.32,24728.0,127.4801,127.5094,127.041,127.1581,24728.0
2024-05-10 10:25:00,130.25,130.5,130.1,130.44,23471.0,127.0898,127.3337,126.9434,127.2752,23471.0
2024-05-10 10:30:00,130.5,130.62,130.37,130.47,6369.0,127.3337,127.4508,127.2069,127.3045,6369.0
2024-05-10 10:35:00,130.35,130.7,130.32,130.69,16591.0,127.1874,127.5289,127.1581,127.5191,16591.0
2024-05-10 10:40:00,130.69,130.99,130.69,130.87,15186.0,127.5191,127.8118,127.5191,127.6947,15186.0
2024-05-10 10:45:00,130.86,130.86,130.18,130.25,9681.0,127.685,127.685,127.0215,127.0898,9681.0
2024-05-10 10:50:00,130.22,130.33,129.79,129.8,17894.0,127.0605,127.1679,126.641,126.6507,17894.0
2024-05-10 10:55:00,129.98,130.23,129.74,130.19,16543.0,126.8263,127.0703,126.5922,127.0312,16543.0
2024-05-10 11:00:00,130.19,130.19,129.84,129.85,7459.0,127.0312,127.0312,126.6897,126.6995,7459.0
2024-05-10 11:05:00,129.88,130.02,129.58,129.61,22095.0,126.7288,126.8654,126.436,126.4653,22095.0
2024-05-10 11:10:00,129.59,130.09,129.44,130.02,19690.0,126.4458,126.9337,126.2994,126.8654,19690.0
2024-05-10 11:15:00,130.02,130.09,129.94,130.02,5010.0,126.8654,126.9337,126.7873,126.8654,5010.0
2024-05-10 11:20:00,129.99,130.01,129.83,129.92,5157.0,126.8361,126.8556,126.68,126.7678,5157.0
2024-05-10 11:25:00,129.85,129.85,129.52,129.8,6675.0,126.6995,126.6995,126.3775,126.6507,6675.0
2024-05-10 11:30:00,129.76,130.06,129.68,129.72,8922.0,126.6117,126.9044,126.5336,126.5727,8922.0
2024-05-10 11:35:00,129.81,129.82,129.47,129.71,14031.0,126.6605,126.6702,126.3287,126.5629,14031.0
2024-05-10 11:40:00,129.75,129.98,129.66,129.69,4047.0,126.6019,126.8263,126.5141,126.5434,4047.0
2024-05-10 11:45:00,129.8,129.83,129.69,129.83,6071.0,126.6507,126.68,126.5434,126.68,6071.0
2024-05-10 11:50:00,129.86,129.94,129.78,129.84,4440.0,126.7093,126.7873,126.6312,126.6897,4440.0
2024-05-10 11:55:00,129.85,130.1,129.85,129.98,8636.0,126.6995,126.9434,126.6995,126.8263,8636.0
2024-05-10 12:00:00,129.99,130.18,129.76,129.78,7209.0,126.8361,127.0215,126.6117,126.6312,7209.0
2024-05-10 12:05:00,129.8,130.0,129.74,129.87,7522.0,126.6507,126.8459,126.5922,126.719,7522.0
2024-05-10 12:10:00,129.91,130.0,129.7,129.82,5397.0,126.758,126.8459,126.5531,126.6702,5397.0
2024-05-10 12:15:00,129.9,129.91,129.7,129.72,2660.0,126.7483,126.758,126.5531,126.5727,2660.0
2024-05-10 12:20:00,129.72,129.79,129.41,129.44,9062.0,126.5727,126.641,126.2702,126.2994,9062.0
2024-05-10 12:25:00,129.51,129.55,129.26,129.37,8090.0,126.3677,126.4068,126.1238,126.2311,8090.0
2024-05-10 12:30:00,129.38,129.49,129.24,129.24,6561.0,126.2409,126.3482,126.1043,126.1043,6561.0
2024-05-10 12:35:00,129.25,129.41,129.05,129.26,4643.0,126.1141,126.2702,125.9189,126.1238,4643.0
2024-05-10 12:40:00,129.34,129.39,129.25,129.39,2611.0,126.2019,126.2507,126.1141,126.2507,2611.0
2024-05-10 12:45:00,129.41,129.49,129.38,129.48,2357.0,126.2702,126.3482,126.2409,126.3385,2357.0
2024-05-10 12:50:00,129.54,129.66,129.43,129.66,3798.0,126.397,126.5141,126.2897,126.5141,3798.0
2024-05-10 12:55:00,129.55,129.66,129.51,129.63,1998.0,126.4068,126.5141,126.3677,126.4848,1998.0
2024-05-10 13:00:00,129.7,129.7,129.52,129.64,8043.0,126.5531,126.5531,126.3775,126.4946,8043.0
2024-05-10 13:05:00,129.68,129.71,129.56,129.59,3197.0,126.5336,126.5629,126.4165,126.4458,3197.0
2024-05-10 13:10:00,129.66,129.67,129.2,129.37,7519.0,126.5141,126.5239,126.0653,126.2311,7519.0
2024-05-10 13:15:00,129.42,129.53,129.4,129.46,6597.0,126.2799,126.3873,126.2604,126.319,6597.0
2024-05-10 13:20:00,129.43,129.71,129.43,129.6,6895.0,126.2897,126.5629,126.2897,126.4556,6895.0
2024-05-10 13:25:00,129.55,129.71,129.27,129.41,23238.0,126.4068,126.5629,126.1336,126.2702,23238.0
2024-05-10 13:30:00,129.52,129.71,129.4,129.71,5383.0,126.3775,126.5629,126.2604,126.5629,5383.0
2024-05-10 13:35:00,129.71,129.84,129.65,129.82,2707.0,126.5629,126.6897,126.5043,126.6702,2707.0
2024-05-10 13:40:00,129.86,129.96,129.78,129.9,2956.0,126.7093,126.8068,126.6312,126.7483,2956.0
2024-05-10 13:45:00,129.9,129.9,129.52,129.59,5248.0,126.7483,126.7483,126.3775,126.4458,5248.0
2024-05-10 13:50:00,129.63,129.74,129.49,129.51,4458.0,126.4848,126.5922,126.3482,126.3677,4458.0
2024-05-10 13:55:00,129.45,129.71,129.44,129.69,3125.0,126.3092,126.5629,126.2994,126.5434,3125.0
2024-05-10 14:00:00,129.69,129.75,129.48,129.48,4323.0,126.5434,126.6019,126.3385,126.3385,4323.0
2024-05-10 14:05:00,129.42,129.69,129.4,129.59,3804.0,126.2799,126.5434,126.2604,126.4458,3804.0
2024-05-10 14:10:00,129.68,129.96,129.67,129.88,3829.0,126.5336,126.8068,126.5239,126.7288,3829.0
2024-05-10 14:15:00,129.95,130.12,129.95,130.06,8463.0,126.7971,126.9629,126.7971,126.9044,8463.0
2024-05-10 14:20:00,130.13,130.4,130.13,130.31,4061.0,126.9727,127.2362,126.9727,127.1483,4061.0
2024-05-10 14:25:00,130.31,130.53,130.31,130.53,14446.0,127.1483,127.363,127.1483,127.363,14446.0
2024-05-10 14:30:00,130.56,130.59,130.2,130.21,4846.0,127.3923,127.4215,127.041,127.0508,4846.0
2024-05-10 14:35:00,130.28,130.45,130.17,130.38,4193.0,127.1191,127.2849,127.0117,127.2166,4193.0
2024-05-10 14:40:00,130.38,130.6,130.38,130.5,7012.0,127.2166,127.4313,127.2166,127.3337,7012.0
2024-05-10 14:45:00,130.53,130.72,130.48,130.72,1600.0,127.363,127.5484,127.3142,127.5484,1600.0
2024-05-10 14:50:00,130.69,130.72,130.49,130.57,9288.0,127.5191,127.5484,127.324,127.402,9288.0
2024-05-10 14:55:00,130.6,130.99,130.6,130.99,8726.0,127.4313,127.8118,127.4313,127.8118,8726.0
2024-05-10 15:00:00,130.99,131.13,130.79,131.13,12407.0,127.8118,127.9484,127.6167,127.9484,12407.0
2024-05-10 15:05:00,131.16,131.39,131.07,131.15,16073.0,127.9777,128.2021,127.8899,127.968,16073.0
2024-05-10 15:10:00,131.2,131.49,131.19,131.4,9916.0,128.0167,128.2997,128.007,128.2119,9916.0
2024-05-10 15:15:00,131.4,131.46,130.9,130.94,12108.0,128.2119,128.2704,127.724,127.7631,12108.0
2024-05-10 15:20:00,130.93,130.94,130.59,130.62,9724.0,127.7533,127.7631,127.4215,127.4508,9724.0
2024-05-10 15:25:00,130.6,130.76,130.59,130.65,15404.0,127.4313,127.5874,127.4215,127.4801,15404.0
2024-05-10 15:30:00,130.72,130.98,130.7,130.8,16641.0,127.5484,127.8021,127.5289,127.6264,16641.0
2024-05-10 15:35:00,130.71,130.81,130.53,130.56,5075.0,127.5386,127.6362,127.363,127.3923,5075.0
2024-05-10 15:40:00,130.52,130.55,130.11,130.39,24084.0,127.3532,127.3825,126.9532,127.2264,24084.0
2024-05-10 15:45:00,130.44,130.49,129.91,129.92,34947.0,127.2752,127.324,126.758,126.7678,34947.0
2024-05-10 15:50:00,129.85,130.26,129.85,129.99,51985.0,126.6995,127.0995,126.6995,126.8361,51985.0
2024-05-10 15:55:00,129.99,130.02,129.58,129.6,169475.0,126.8361,126.8654,126.436,126.4556,169475.0
2024-05-13 09:30:00,131.11,131.23,130.47,131.04,35422.0,127.9289,128.046,127.3045,127.8606,35422.0
2024-05-13 09:35:00,131.02,131.9,131.02,131.5,13535.0,127.8411,128.6998,127.8411,128.3095,13535.0
2024-05-13 09:40:00,131.4,131.7,131.03,131.17,10373.0,128.2119,128.5046,127.8509,127.9875,10373.0
2024-05-13 09:45:00,131.32,131.83,130.98,131.69,23482.0,128.1338,128.6315,127.8021,128.4949,23482.0
2024-05-13 09:50:00,131.71,132.89,131.67,132.89,24886.0,128.5144,129.6657,128.4753,129.6657,24886.0
2024-05-13 09:55:00,132.78,133.5,132.67,133.5,18521.0,129.5584,130.2609,129.4511,130.2609,18521.0
2024-05-13 10:00:00,133.69,134.16,133.44,133.92,27940.0,130.4463,130.9049,130.2024,130.6707,27940.0
2024-05-13 10:05:00,133.93,133.93,133.35,133.35,9702.0,130.6805,130.6805,130.1146,130.1146,9702.0
2024-05-13 10:10:00,133.42,133.42,132.76,132.77,19477.0,130.1829,130.1829,129.5389,129.5487,19477.0
2024-05-13 10:15:00,132.71,132.84,131.98,132.09,12011.0,129.4901,129.617,128.7778,128.8851,12011.0
2024-05-13 10:20:00,132.14,132.99,132.02,132.99,21485.0,128.9339,129.7633,128.8168,129.7633,21485.0
2024-05-13 10:25:00,132.91,133.8,132.84,133.8,26512.0,129.6853,130.5537,129.617,130.5537,26512.0
2024-05-13 10:30:00,133.72,133.83,133.34,133.71,14196.0,130.4756,130.5829,130.1048,130.4658,14196.0
2024-05-13 10:35:00,133.75,133.95,133.57,133.76,17831.0,130.5049,130.7,130.3292,130.5146,17831.0
2024-05-13 10:40:00,133.73,134.29,133.67,133.97,13640.0,130.4854,131.0318,130.4268,130.7195,13640.0
2024-05-13 10:45:00,133.83,134.04,133.65,133.95,5687.0,130.5829,130.7878,130.4073,130.7,5687.0
2024-05-13 10:50:00,133.91,133.95,133.6,133.75,5178.0,130.661,130.7,130.3585,130.5049,5178.0
2024-05-13 10:55:00,133.87,134.13,133.79,134.04,8357.0,130.622,130.8757,130.5439,130.7878,8357.0
2024-05-13 11:00:00,134.03,134.17,133.8,134.17,6224.0,130.7781,130.9147,130.5537,130.9147,6224.0
2024-05-13 11:05:00,134.11,134.17,133.65,133.87,10330.0,130.8561,130.9147,130.4073,130.622,10330.0
2024-05-13 11:10:00,133.93,134.28,133.84,134.12,9083.0,130.6805,131.022,130.5927,130.8659,9083.0
2024-05-13 11:15:00,134.04,134.04,133.6,133.6,3874.0,130.7878,130.7878,130.3585,130.3585,3874.0
2024-05-13 11:20:00,133.59,134.12,133.59,134.09,16617.0,130.3488,130.8659,130.3488,130.8366,16617.0
2024-05-13 11:25:00,134.19,134.19,133.73,133.78,5260.0,130.9342,130.9342,130.4854,130.5341,5260.0
2024-05-13 11:30:00,133.86,133.86,133.29,133.29,13982.0,130.6122,130.6122,130.056,130.056,13982.0
2024-05-13 11:35:00,133.43,133.58,133.4,133.42,3895.0,130.1926,130.339,130.1634,130.1829,3895.0
2024-05-13 11:40:00,133.4,133.4,133.06,133.13,4038.0,130.1634,130.1634,129.8316,129.8999,4038.0
2024-05-13 11:45:00,133.12,133.5,133.12,133.48,6984.0,129.8902,130.2609,129.8902,130.2414,6984.0
2024-05-13 11:50:00,133.45,133.5,133.17,133.25,6355.0,130.2122,130.2609,129.9389,130.017,6355.0
2024-05-13 11:55:00,133.17,133.64,133.16,133.58,4693.0,129.9389,130.3975,129.9292,130.339,4693.0
2024-05-13 12:00:00,133.46,133.59,133.26,133.33,11267.0,130.2219,130.3488,130.0268,130.0951,11267.0
2024-05-13 12:05:00,133.34,133.43,133.26,133.28,4424.0,130.1048,130.1926,130.0268,130.0463,4424.0
2024-05-13 12:10:00,133.23,133.36,133.02,133.03,5058.0,129.9975,130.1243,129.7926,129.8023,5058.0
2024-05-13 12:15:00,133.03,133.27,133.0,133.25,7872.0,129.8023,130.0365,129.7731,130.017,7872.0
2024-05-13 12:20:00,133.22,133.3,132.9,132.91,10092.0,129.9877,130.0658,129.6755,129.6853,10092.0
2024-05-13 12:25:00,132.97,133.2,132.97,133.07,11268.0,129.7438,129.9682,129.7438,129.8414,11268.0
2024-05-13 12:30:00,133.03,133.05,132.91,132.92,3978.0,129.8023,129.8219,129.6853,129.695,3978.0
2024-05-13 12:35:00,133.0,133.0,132.35,132.46,3995.0,129.7731,129.7731,129.1388,129.2462,3995.0
2024-05-13 12:40:00,132.42,132.6,132.41,132.48,1478.0,129.2071,129.3828,129.1974,129.2657,1478.0
2024-05-13 12:45:00,132.5,132.57,132.43,132.44,4212.0,129.2852,129.3535,129.2169,129.2267,4212.0
2024-05-13 12:50:00,132.27,132.5,132.27,132.38,9927.0,129.0608,129.2852,129.0608,129.1681,9927.0
2024-05-13 12:55:00,132.47,132.47,132.2,132.35,2882.0,129.2559,129.2559,128.9925,129.1388,2882.0
2024-05-13 13:00:00,132.31,132.72,132.31,132.42,19289.0,129.0998,129.4999,129.0998,129.2071,19289.0
2024-05-13 13:05:00,132.34,132.34,131.83,131.84,2587.0,129.1291,129.1291,128.6315,128.6412,2587.0
2024-05-13 13:10:00,131.84,132.04,131.81,131.87,2045.0,128.6412,128.8364,128.6119,128.6705,2045.0
2024-05-13 13:15:00,131.8,132.09,131.7,132.0,5317.0,128.6022,128.8851,128.5046,128.7973,5317.0
2024-05-13 13:20:00,132.11,132.11,131.6,131.67,4331.0,128.9047,128.9047,128.407,128.4753,4331.0
2024-05-13 13:25:00,131.65,132.04,131.6,131.84,9224.0,128.4558,128.8364,128.407,128.6412,9224.0
2024-05-13 13:30:00,131.86,131.89,131.71,131.84,3273.0,128.6607,128.69,128.5144,128.6412,3273.0
2024-05-13 13:35:00,131.8,131.9,131.66,131.83,5541.0,128.6022,128.6998,128.4656,128.6315,5541.0
2024-05-13 13:40:00,131.72,131.87,131.65,131.67,2748.0,128.5241,128.6705,128.4558,128.4753,2748.0
2024-05-13 13:45:00,131.67,131.88,131.66,131.72,5504.0,128.4753,128.6802,128.4656,128.5241,5504.0
2024-05-13 13:50:00,131.74,131.91,131.73,131.85,2793.0,128.5436,128.7095,128.5339,128.651,2793.0
2024-05-13 13:55:00,131.89,131.89,131.72,131.8,3753.0,128.69,128.69,128.5241,128.6022,3753.0
2024-05-13 14:00:00,131.73,131.79,131.51,131.65,5211.0,128.5339,128.5924,128.3192,128.4558,5211.0
2024-05-13 14:05:00,131.67,131.83,131.64,131.79,4311.0,128.4753,128.6315,128.4461,128.5924,4311.0
2024-05-13 14:10:00,131.79,131.88,131.65,131.82,6856.0,128.5924,128.6802,128.4558,128.6217,6856.0
2024-05-13 14:15:00,131.88,132.31,131.79,132.19,4300.0,128.6802,129.0998,128.5924,128.9827,4300.0
2024-05-13 14:20:00,132.23,132.3,132.12,132.3,4805.0,129.0218,129.0901,128.9144,129.0901,4805.0
2024-05-13 14:25:00,132.31,132.33,132.18,132.25,2413.0,129.0998,129.1193,128.973,129.0413,2413.0
2024-05-13 14:30:00,132.3,132.33,132.18,132.23,5298.0,129.0901,129.1193,128.973,129.0218,5298.0
2024-05-13 14:35:00,132.19,132.33,131.93,132.01,3721.0,128.9827,129.1193,128.729,128.8071,3721.0
2024-05-13 14:40:00,132.02,132.22,131.97,132.22,2788.0,128.8168,129.012,128.7681,129.012,2788.0
2024-05-13 14:45:00,132.28,132.31,132.18,132.19,2767.0,129.0705,129.0998,128.973,128.9827,2767.0
2024-05-13 14:50:00,132.22,132.41,132.14,132.21,2917.0,129.012,129.1974,128.9339,129.0022,2917.0
2024-05-13 14:55:00,132.16,132.29,132.06,132.06,4897.0,128.9535,129.0803,128.8559,128.8559,4897.0
2024-05-13 15:00:00,132.16,132.3,132.04,132.3,2268.0,128.9535,129.0901,128.8364,129.0901,2268.0
2024-05-13 15:05:00,132.33,132.41,132.18,132.18,4772.0,129.1193,129.1974,128.973,128.973,4772.0
2024-05-13 15:10:00,132.23,132.24,132.03,132.08,2378.0,129.0218,129.0315,128.8266,128.8754,2378.0
2024-05-13 15:15:00,132.04,132.27,132.04,132.13,4026.0,128.8364,129.0608,128.8364,128.9242,4026.0
2024-05-13 15:20:00,132.14,132.14,131.6,131.64,4167.0,128.9339,128.9339,128.407,128.4461,4167.0
2024-05-13 15:25:00,131.55,131.68,131.4,131.4,6375.0,128.3583,128.4851,128.2119,128.2119,6375.0
2024-05-13 15:30:00,131.4,131.61,131.37,131.46,19495.0,128.2119,128.4168,128.1826,128.2704,19495.0
2024-05-13 15:35:00,131.48,131.58,131.38,131.41,10623.0,128.2899,128.3875,128.1924,128.2216,10623.0
2024-05-13 15:40:00,131.44,131.51,131.32,131.44,17964.0,128.2509,128.3192,128.1338,128.2509,17964.0
2024-05-13 15:45:00,131.45,131.45,131.26,131.28,14271.0,128.2607,128.2607,128.0753,128.0948,14271.0
2024-05-13 15:50:00,131.23,131.39,131.1,131.22,23852.0,128.046,128.2021,127.9192,128.0363,23852.0
2024-05-13 15:55:00,131.24,131.51,131.13,131.51,87793.0,128.0558,128.3192,127.9484,128.3192,87793.0
2024-05-14 09:30:00,133.0,136.5,132.86,135.93,78851.0,129.7731,133.1882,129.6365,132.632,78851.0
2024-05-14 09:35:00,135.78,136.2,134.82,134.97,19676.0,132.4856,132.8954,131.5489,131.6953,19676.0
2024-05-14 09:40:00,135.19,135.62,134.84,135.25,8314.0,131.9099,132.3295,131.5684,131.9685,8314.0
2024-05-14 09:45:00,135.2,135.29,134.33,134.36,8796.0,131.9197,132.0075,131.0708,131.1001,8796.0
2024-05-14 09:50:00,134.54,134.93,134.54,134.92,4771.0,131.2757,131.6562,131.2757,131.6465,4771.0
2024-05-14 09:55:00,134.74,135.49,134.64,135.17,10002.0,131.4709,132.2027,131.3733,131.8904,10002.0
2024-05-14 10:00:00,135.09,135.38,134.67,134.95,12945.0,131.8124,132.0953,131.4026,131.6758,12945.0
2024-05-14 10:05:00,135.07,135.36,134.7,135.36,21231.0,131.7928,132.0758,131.4318,132.0758,21231.0
2024-05-14 10:10:00,135.38,135.73,135.16,135.44,28505.0,132.0953,132.4368,131.8807,132.1539,28505.0
2024-05-14 10:15:00,135.36,135.38,134.37,134.37,37267.0,132.0758,132.0953,131.1098,131.1098,37267.0
2024-05-14 10:20:00,134.36,135.06,134.36,134.9,10743.0,131.1001,131.7831,131.1001,131.627,10743.0
2024-05-14 10:25:00,134.81,135.02,134.66,135.02,9778.0,131.5392,131.7441,131.3928,131.7441,9778.0
2024-05-14 10:30:00,134.85,135.15,134.53,135.15,6714.0,131.5782,131.8709,131.2659,131.8709,6714.0
2024-05-14 10:35:00,135.14,135.14,134.22,134.34,11174.0,131.8611,131.8611,130.9635,131.0806,11174.0
2024-05-14 10:40:00,134.26,134.36,134.17,134.31,5776.0,131.0025,131.1001,130.9147,131.0513,5776.0
2024-05-14 10:45:00,134.31,134.31,133.9,134.17,10142.0,131.0513,131.0513,130.6512,130.9147,10142.0
2024-05-14 10:50:00,134.18,135.25,134.17,135.01,13351.0,130.9244,131.9685,130.9147,131.7343,13351.0
2024-05-14 10:55:00,135.27,135.83,135.26,135.53,46958.0,131.988,132.5344,131.9782,132.2417,46958.0
2024-05-14 11:00:00,135.65,135.76,135.54,135.74,8620.0,132.3588,132.4661,132.2514,132.4466,8620.0
2024-05-14 11:05:00,135.72,136.06,135.63,136.01,16132.0,132.4271,132.7588,132.3393,132.71,16132.0
2024-05-14 11:10:00,136.02,136.09,135.34,135.75,16903.0,132.7198,132.7881,132.0563,132.4563,16903.0
2024-05-14 11:15:00,135.84,135.89,135.5,135.64,20597.0,132.5442,132.593,132.2124,132.349,20597.0
2024-05-14 11:20:00,135.5,135.55,135.26,135.55,14389.0,132.2124,132.2612,131.9782,132.2612,14389.0
2024-05-14 11:25:00,135.61,135.87,135.5,135.76,12750.0,132.3197,132.5734,132.2124,132.4661,12750.0
2024-05-14 11:30:00,135.86,135.95,135.62,135.77,4339.0,132.5637,132.6515,132.3295,132.4759,4339.0
2024-05-14 11:35:00,135.75,136.06,135.7,135.89,12510.0,132.4563,132.7588,132.4076,132.593,12510.0
2024-05-14 11:40:00,135.9,136.03,135.78,135.92,13611.0,132.6027,132.7296,132.4856,132.6222,13611.0
2024-05-14 11:45:00,135.93,136.38,135.86,136.36,20806.0,132.632,133.0711,132.5637,133.0515,20806.0
2024-05-14 11:50:00,136.36,137.0,136.36,136.72,94749.0,133.0515,133.676,133.0515,133.4028,94749.0
2024-05-14 11:55:00,136.71,136.71,136.18,136.18,7816.0,133.3931,133.3931,132.8759,132.8759,7816.0
2024-05-14 12:00:00,136.27,136.32,136.01,136.08,7024.0,132.9637,133.0125,132.71,132.7783,7024.0
2024-05-14 12:05:00,136.02,136.05,135.74,135.81,4880.0,132.7198,132.7491,132.4466,132.5149,4880.0
2024-05-14 12:10:00,135.73,135.76,135.34,135.38,6904.0,132.4368,132.4661,132.0563,132.0953,6904.0
2024-05-14 12:15:00,135.4,135.49,135.27,135.39,7283.0,132.1148,132.2027,131.988,132.1051,7283.0
2024-05-14 12:20:00,135.45,135.54,135.29,135.3,6628.0,132.1636,132.2514,132.0075,132.0173,6628.0
2024-05-14 12:25:00,135.38,135.46,135.21,135.22,7633.0,132.0953,132.1734,131.9294,131.9392,7633.0
2024-05-14 12:30:00,135.17,135.26,135.09,135.26,3919.0,131.8904,131.9782,131.8124,131.9782,3919.0
2024-05-14 12:35:00,135.22,135.39,135.06,135.07,7225.0,131.9392,132.1051,131.7831,131.7928,7225.0
2024-05-14 12:40:00,135.05,135.37,134.93,134.96,9769.0,131.7733,132.0856,131.6562,131.6855,9769.0
2024-05-14 12:45:00,134.89,134.91,134.73,134.82,4538.0,131.6172,131.6367,131.4611,131.5489,4538.0
2024-05-14 12:50:00,134.84,134.92,134.45,134.46,4801.0,131.5684,131.6465,131.1879,131.1976,4801.0
2024-05-14 12:55:00,134.52,135.0,134.51,135.0,3486.0,131.2562,131.7245,131.2464,131.7245,3486.0
2024-05-14 13:00:00,135.02,135.23,134.7,134.87,11013.0,131.7441,131.949,131.4318,131.5977,11013.0
2024-05-14 13:05:00,134.83,135.02,134.75,134.75,4204.0,131.5587,131.7441,131.4806,131.4806,4204.0
2024-05-14 13:10:00,134.71,134.79,134.51,134.71,5522.0,131.4416,131.5196,131.2464,131.4416,5522.0
2024-05-14 13:15:00,134.75,134.9,134.7,134.8,9225.0,131.4806,131.627,131.4318,131.5294,9225.0
2024-05-14 13:20:00,134.81,134.98,134.72,134.75,10178.0,131.5392,131.705,131.4513,131.4806,10178.0
2024-05-14 13:25:00,134.8,135.04,134.68,134.94,7275.0,131.5294,131.7636,131.4123,131.666,7275.0
2024-05-14 13:30:00,134.94,135.26,134.94,135.13,4020.0,131.666,131.9782,131.666,131.8514,4020.0
2024-05-14 13:35:00,135.15,135.26,134.77,134.82,9714.0,131.8709,131.9782,131.5001,131.5489,9714.0
2024-05-14 13:40:00,134.82,134.91,134.75,134.75,5925.0,131.5489,131.6367,131.4806,131.4806,5925.0
2024-05-14 13:45:00,134.8,134.87,134.61,134.62,7695.0,131.5294,131.5977,131.344,131.3538,7695.0
2024-05-14 13:50:00,134.61,135.03,134.53,135.02,10430.0,131.344,131.7538,131.2659,131.7441,10430.0
2024-05-14 13:55:00,135.08,135.13,134.9,135.13,6062.0,131.8026,131.8514,131.627,131.8514,6062.0
2024-05-14 14:00:00,135.15,135.4,135.15,135.33,12175.0,131.8709,132.1148,131.8709,132.0465,12175.0
2024-05-14 14:05:00,135.31,135.43,135.25,135.32,10899.0,132.027,132.1441,131.9685,132.0368,10899.0
2024-05-14 14:10:00,135.31,135.59,135.27,135.46,15100.0,132.027,132.3002,131.988,132.1734,15100.0
2024-05-14 14:15:00,135.43,135.61,135.43,135.51,5041.0,132.1441,132.3197,132.1441,132.2222,5041.0
2024-05-14 14:20:00,135.56,135.72,135.48,135.58,16406.0,132.271,132.4271,132.1929,132.2905,16406.0
2024-05-14 14:25:00,135.59,135.71,135.46,135.61,7228.0,132.3002,132.4173,132.1734,132.3197,7228.0
2024-05-14 14:30:00,135.6,135.86,135.6,135.85,4214.0,132.31,132.5637,132.31,132.5539,4214.0
2024-05-14 14:35:00,135.85,136.03,135.81,135.97,9878.0,132.5539,132.7296,132.5149,132.671,9878.0
2024-05-14 14:40:00,135.99,136.02,135.74,135.96,10984.0,132.6905,132.7198,132.4466,132.6613,10984.0
2024-05-14 14:45:00,135.96,136.39,135.92,136.38,12419.0,132.6613,133.0808,132.6222,133.0711,12419.0
2024-05-14 14:50:00,136.38,136.72,136.33,136.7,17946.0,133.0711,133.4028,133.0223,133.3833,17946.0
2024-05-14 14:55:00,136.72,136.8,136.09,136.12,17697.0,133.4028,133.4809,132.7881,132.8174,17697.0
2024-05-14 15:00:00,136.06,136.21,135.99,136.16,6915.0,132.7588,132.9052,132.6905,132.8564,6915.0
2024-05-14 15:05:00,136.15,136.19,135.76,135.81,6868.0,132.8466,132.8857,132.4661,132.5149,6868.0
2024-05-14 15:10:00,135.82,136.1,135.74,135.9,13931.0,132.5246,132.7979,132.4466,132.6027,13931.0
2024-05-14 15:15:00,135.9,135.98,135.75,135.75,9201.0,132.6027,132.6808,132.4563,132.4563,9201.0
2024-05-14 15:20:00,135.75,135.87,135.67,135.68,12105.0,132.4563,132.5734,132.3783,132.388,12105.0
2024-05-14 15:25:00,135.66,135.73,135.57,135.67,9222.0,132.3685,132.4368,132.2807,132.3783,9222.0
2024-05-14 15:30:00,135.68,135.73,135.59,135.67,10742.0,132.388,132.4368,132.3002,132.3783,10742.0
2024-05-14 15:35:00,135.66,135.66,135.43,135.56,14540.0,132.3685,132.3685,132.1441,132.271,14540.0
2024-05-14 15:40:00,135.57,136.13,135.53,135.81,32606.0,132.2807,132.8271,132.2417,132.5149,32606.0
2024-05-14 15:45:00,135.83,135.92,135.72,135.81,15041.0,132.5344,132.6222,132.4271,132.5149,15041.0
2024-05-14 15:50:00,135.82,136.2,135.72,135.81,65156.0,132.5246,132.8954,132.4271,132.5149,65156.0
2024-05-14 15:55:00,135.82,135.98,135.39,135.46,116404.0,132.5246,132.6808,132.1051,132.1734,116404.0
2024-05-15 09:30:00,137.26,137.5,133.89,134.31,91701.0,133.9297,134.1639,130.6415,131.0513,91701.0
2024-05-15 09:35:00,134.18,134.26,131.5,131.68,50958.0,130.9244,131.0025,128.3095,128.4851,50958.0
2024-05-15 09:40:00,131.75,132.62,131.21,131.51,47031.0,128.5534,129.4023,128.0265,128.3192,47031.0
2024-05-15 09:45:00,131.46,131.79,130.47,130.47,54678.0,128.2704,128.5924,127.3045,127.3045,54678.0
2024-05-15 09:50:00,130.47,130.57,129.26,129.4,68060.0,127.3045,127.402,126.1238,126.2604,68060.0
2024-05-15 09:55:00,129.4,129.55,128.9,129.25,42861.0,126.2604,126.4068,125.7725,126.1141,42861.0
2024-05-15 10:00:00,129.22,129.61,128.12,128.47,100262.0,126.0848,126.4653,125.0115,125.353,100262.0
2024-05-15 10:05:00,128.53,128.56,127.24,127.4,103409.0,125.4115,125.4408,124.1528,124.3089,103409.0
2024-05-15 10:10:00,127.39,127.55,126.71,127.06,57954.0,124.2992,124.4553,123.6357,123.9772,57954.0
2024-05-15 10:15:00,127.11,128.33,127.08,127.51,36371.0,124.026,125.2164,123.9967,124.4163,36371.0
2024-05-15 10:20:00,127.61,127.71,126.78,127.17,29924.0,124.5138,124.6114,123.704,124.0845,29924.0
2024-05-15 10:25:00,127.07,127.5,126.65,127.35,59456.0,123.9869,124.4065,123.5771,124.2602,59456.0
2024-05-15 10:30:00,127.39,128.0,127.16,127.65,48759.0,124.2992,124.8944,124.0748,124.5529,48759.0
2024-05-15 10:35:00,127.63,128.45,127.63,127.84,41780.0,124.5334,125.3335,124.5334,124.7383,41780.0
2024-05-15 10:40:00,127.83,127.97,127.0,127.69,86147.0,124.7285,124.8651,123.9186,124.5919,86147.0
2024-05-15 10:45:00,127.75,128.49,127.58,127.83,60543.0,124.6504,125.3725,124.4846,124.7285,60543.0
2024-05-15 10:50:00,127.86,128.43,127.54,127.55,44855.0,124.7578,125.314,124.4455,124.4553,44855.0
2024-05-15 10:55:00,127.55,128.56,127.54,128.37,22274.0,124.4553,125.4408,124.4455,125.2554,22274.0
2024-05-15 11:00:00,128.23,128.54,127.65,127.66,26984.0,125.1188,125.4213,124.5529,124.5626,26984.0
2024-05-15 11:05:00,127.73,128.18,127.49,127.94,42296.0,124.6309,125.07,124.3968,124.8358,42296.0
2024-05-15 11:10:00,127.98,128.45,127.89,128.29,25463.0,124.8749,125.3335,124.7871,125.1773,25463.0
2024-05-15 11:15:00,128.29,128.6,128.05,128.56,18784.0,125.1773,125.4798,124.9432,125.4408,18784.0
2024-05-15 11:20:00,128.49,128.58,128.16,128.33,20017.0,125.3725,125.4603,125.0505,125.2164,20017.0
2024-05-15 11:25:00,128.23,128.23,127.68,128.14,21334.0,125.1188,125.1188,124.5821,125.031,21334.0
2024-05-15 11:30:00,128.21,128.21,127.65,127.75,16766.0,125.0993,125.0993,124.5529,124.6504,16766.0
2024-05-15 11:35:00,127.66,128.24,127.38,128.04,53802.0,124.5626,125.1286,124.2894,124.9334,53802.0
2024-05-15 11:40:00,128.04,128.57,127.83,127.83,37976.0,124.9334,125.4506,124.7285,124.7285,37976.0
2024-05-15 11:45:00,127.87,127.99,127.76,127.8,12703.0,124.7675,124.8846,124.6602,124.6992,12703.0
2024-05-15 11:50:00,127.9,128.02,127.55,127.99,43403.0,124.7968,124.9139,124.4553,124.8846,43403.0
2024-05-15 11:55:00,128.01,128.03,127.63,127.75,25565.0,124.9041,124.9237,124.5334,124.6504,25565.0
2024-05-15 12:00:00,127.75,127.83,127.1,127.16,16615.0,124.6504,124.7285,124.0162,124.0748,16615.0
2024-05-15 12:05:00,127.15,127.56,127.13,127.35,18125.0,124.065,124.4651,124.0455,124.2602,18125.0
2024-05-15 12:10:00,127.36,128.12,127.33,127.72,40729.0,124.2699,125.0115,124.2406,124.6212,40729.0
2024-05-15 12:15:00,127.67,128.0,127.48,127.91,13885.0,124.5724,124.8944,124.387,124.8066,13885.0
2024-05-15 12:20:00,128.03,128.09,127.61,127.78,20560.0,124.9237,124.9822,124.5138,124.6797,20560.0
2024-05-15 12:25:00,127.83,127.99,127.61,127.72,23537.0,124.7285,124.8846,124.5138,124.6212,23537.0
2024-05-15 12:30:00,127.66,127.74,127.56,127.72,6438.0,124.5626,124.6407,124.4651,124.6212,6438.0
2024-05-15 12:35:00,127.75,127.82,127.54,127.71,31090.0,124.6504,124.7188,124.4455,124.6114,31090.0
2024-05-15 12:40:00,127.73,128.12,127.66,127.81,45325.0,124.6309,125.0115,124.5626,124.709,45325.0
2024-05-15 12:45:00,127.96,128.04,127.6,127.65,12413.0,124.8554,124.9334,124.5041,124.5529,12413.0
2024-05-15 12:50:00,127.73,127.76,127.25,127.28,12821.0,124.6309,124.6602,124.1626,124.1919,12821.0
2024-05-15 12:55:00,127.32,127.61,127.2,127.6,21125.0,124.2309,124.5138,124.1138,124.5041,21125.0
2024-05-15 13:00:00,127.57,127.63,127.34,127.47,13455.0,124.4748,124.5334,124.2504,124.3772,13455.0
2024-05-15 13:05:00,127.51,127.54,127.14,127.41,20310.0,124.4163,124.4455,124.0552,124.3187,20310.0
2024-05-15 13:10:00,127.35,127.46,127.29,127.46,8095.0,124.2602,124.3675,124.2016,124.3675,8095.0
2024-05-15 13:15:00,127.45,128.09,127.4,127.92,25109.0,124.3577,124.9822,124.3089,124.8163,25109.0
2024-05-15 13:20:00,127.84,127.98,127.7,127.7,5398.0,124.7383,124.8749,124.6017,124.6017,5398.0
2024-05-15 13:25:00,127.67,127.68,127.41,127.5,15635.0,124.5724,124.5821,124.3187,124.4065,15635.0
2024-05-15 13:30:00,127.45,127.67,127.29,127.6,17308.0,124.3577,124.5724,124.2016,124.5041,17308.0
2024-05-15 13:35:00,127.66,127.81,127.43,127.43,6197.0,124.5626,124.709,124.3382,124.3382,6197.0
2024-05-15 13:40:00,127.42,127.5,127.2,127.43,12790.0,124.3285,124.4065,124.1138,124.3382,12790.0
2024-05-15 13:45:00,127.48,127.88,127.48,127.88,12374.0,124.387,124.7773,124.387,124.7773,12374.0
2024-05-15 13:50:00,127.97,127.98,127.72,127.93,14908.0,124.8651,124.8749,124.6212,124.8261,14908.0
2024-05-15 13:55:00,127.99,128.0,127.67,127.93,9162.0,124.8846,124.8944,124.5724,124.8261,9162.0
2024-05-15 14:00:00,127.92,127.98,127.43,127.43,11554.0,124.8163,124.8749,124.3382,124.3382,11554.0
2024-05-15 14:05:00,127.34,127.55,127.17,127.55,23810.0,124.2504,124.4553,124.0845,124.4553,23810.0
2024-05-15 14:10:00,127.58,127.58,127.26,127.46,26720.0,124.4846,124.4846,124.1723,124.3675,26720.0
2024-05-15 14:15:00,127.44,127.68,127.3,127.6,32604.0,124.348,124.5821,124.2114,124.5041,32604.0
2024-05-15 14:20:00,127.6,127.65,127.48,127.65,6003.0,124.5041,124.5529,124.387,124.5529,6003.0
2024-05-15 14:25:00,127.69,127.69,127.42,127.53,5357.0,124.5919,124.5919,124.3285,124.4358,5357.0
2024-05-15 14:30:00,127.48,127.48,127.17,127.2,32298.0,124.387,124.387,124.0845,124.1138,32298.0
2024-05-15 14:35:00,127.15,127.34,127.09,127.31,17076.0,124.065,124.2504,124.0065,124.2211,17076.0
2024-05-15 14:40:00,127.3,127.48,127.19,127.48,18151.0,124.2114,124.387,124.104,124.387,18151.0
2024-05-15 14:45:00,127.45,127.45,127.14,127.32,7744.0,124.3577,124.3577,124.0552,124.2309,7744.0
2024-05-15 14:50:00,127.35,127.57,127.23,127.54,13361.0,124.2602,124.4748,124.1431,124.4455,13361.0
2024-05-15 14:55:00,127.59,127.6,127.37,127.37,9283.0,124.4943,124.5041,124.2797,124.2797,9283.0
2024-05-15 15:00:00,127.35,127.52,127.3,127.43,8204.0,124.2602,124.426,124.2114,124.3382,8204.0
2024-05-15 15:05:00,127.38,127.98,127.33,127.78,31524.0,124.2894,124.8749,124.2406,124.6797,31524.0
2024-05-15 15:10:00,127.73,127.74,127.26,127.36,16575.0,124.6309,124.6407,124.1723,124.2699,16575.0
2024-05-15 15:15:00,127.38,127.97,127.36,127.85,23553.0,124.2894,124.8651,124.2699,124.748,23553.0
2024-05-15 15:20:00,127.91,128.24,127.85,127.96,17913.0,124.8066,125.1286,124.748,124.8554,17913.0
2024-05-15 15:25:00,128.0,128.13,127.95,128.04,9754.0,124.8944,125.0212,124.8456,124.9334,9754.0
2024-05-15 15:30:00,128.04,128.1,127.81,127.83,17111.0,124.9334,124.992,124.709,124.7285,17111.0
2024-05-15 15:35:00,127.8,128.05,127.8,127.85,18842.0,124.6992,124.9432,124.6992,124.748,18842.0
2024-05-15 15:40:00,127.85,128.01,127.3,127.32,37993.0,124.748,124.9041,124.2114,124.2309,37993.0
2024-05-15 15:45:00,127.33,127.46,127.15,127.2,28400.0,124.2406,124.3675,124.065,124.1138,28400.0
2024-05-15 15:50:00,127.15,127.52,127.01,127.49,46421.0,124.065,124.426,123.9284,124.3968,46421.0
2024-05-15 15:55:00,127.46,127.9,127.39,127.53,170835.0,124.3675,124.7968,124.2992,124.4358,170835.0
2024-05-16 09:30:00,128.61,129.55,128.0,128.39,54635.0,125.4896,126.4068,124.8944,125.2749,54635.0
2024-05-16 09:35:00,128.37,128.69,127.8,128.13,12088.0,125.2554,125.5676,124.6992,125.0212,12088.0
2024-05-16 09:40:00,128.05,128.07,127.57,127.81,23824.0,124.9432,124.9627,124.4748,124.709,23824.0
2024-05-16 09:45:00,127.8,127.89,127.04,127.11,15227.0,124.6992,124.7871,123.9577,124.026,15227.0
2024-05-16 09:50:00,127.21,127.43,126.77,127.17,21237.0,124.1236,124.3382,123.6942,124.0845,21237.0
2024-05-16 09:55:00,127.15,127.15,126.75,126.89,12191.0,124.065,124.065,123.6747,123.8113,12191.0
2024-05-16 10:00:00,126.89,127.41,126.78,127.41,17969.0,123.8113,124.3187,123.704,124.3187,17969.0
2024-05-16 10:05:00,127.31,127.46,126.95,127.36,10017.0,124.2211,124.3675,123.8699,124.2699,10017.0
2024-05-16 10:10:00,127.4,127.49,127.0,127.29,13554.0,124.3089,124.3968,123.9186,124.2016,13554.0
2024-05-16 10:15:00,127.34,127.57,127.0,127.34,16514.0,124.2504,124.4748,123.9186,124.2504,16514.0
2024-05-16 10:20:00,127.31,127.61,127.18,127.52,10712.0,124.2211,124.5138,124.0943,124.426,10712.0
2024-05-16 10:25:00,127.49,128.33,127.39,128.25,19153.0,124.3968,125.2164,124.2992,125.1383,19153.0
2024-05-16 10:30:00,128.25,128.57,127.89,127.96,12455.0,125.1383,125.4506,124.7871,124.8554,12455.0
2024-05-16 10:35:00,127.92,128.26,127.88,128.18,4381.0,124.8163,125.1481,124.7773,125.07,4381.0
2024-05-16 10:40:00,128.18,128.3,127.96,128.0,9224.0,125.07,125.1871,124.8554,124.8944,9224.0
2024-05-16 10:45:00,127.97,128.33,127.9,127.9,12065.0,124.8651,125.2164,124.7968,124.7968,12065.0
2024-05-16 10:50:00,127.94,127.94,127.72,127.86,6183.0,124.8358,124.8358,124.6212,124.7578,6183.0
2024-05-16 10:55:00,127.84,127.95,127.67,127.73,18785.0,124.7383,124.8456,124.5724,124.6309,18785.0
2024-05-16 11:00:00,127.72,128.15,127.58,128.15,7613.0,124.6212,125.0407,124.4846,125.0407,7613.0
2024-05-16 11:05:00,128.15,128.27,127.9,128.05,5929.0,125.0407,125.1578,124.7968,124.9432,5929.0
2024-05-16 11:10:00,128.16,128.16,127.77,127.82,7146.0,125.0505,125.0505,124.67,124.7188,7146.0
2024-05-16 11:15:00,127.82,127.82,127.35,127.57,7913.0,124.7188,124.7188,124.2602,124.4748,7913.0
2024-05-16 11:20:00,127.61,127.7,127.29,127.64,12762.0,124.5138,124.6017,124.2016,124.5431,12762.0
2024-05-16 11:25:00,127.6,127.95,127.51,127.8,4716.0,124.5041,124.8456,124.4163,124.6992,4716.0
2024-05-16 11:30:00,127.83,128.26,127.83,128.0,6917.0,124.7285,125.1481,124.7285,124.8944,6917.0
2024-05-16 11:35:00,128.16,128.43,128.16,128.43,3800.0,125.0505,125.314,125.0505,125.314,3800.0
2024-05-16 11:40:00,128.44,128.89,128.32,128.69,8948.0,125.3237,125.7628,125.2066,125.5676,8948.0
2024-05-16 11:45:00,128.66,128.72,128.37,128.55,5047.0,125.5384,125.5969,125.2554,125.431,5047.0
2024-05-16 11:50:00,128.46,128.9,128.44,128.9,3238.0,125.3432,125.7725,125.3237,125.7725,3238.0
2024-05-16 11:55:00,128.97,129.16,128.81,128.91,8528.0,125.8408,126.0262,125.6847,125.7823,8528.0
2024-05-16 12:00:00,128.92,128.96,128.73,128.79,10831.0,125.7921,125.8311,125.6067,125.6652,10831.0
2024-05-16 12:05:00,128.7,128.96,128.63,128.83,11133.0,125.5774,125.8311,125.5091,125.7042,11133.0
2024-05-16 12:10:00,128.9,129.09,128.78,128.9,6024.0,125.7725,125.9579,125.6555,125.7725,6024.0
2024-05-16 12:15:00,128.91,129.1,128.83,129.09,5794.0,125.7823,125.9677,125.7042,125.9579,5794.0
2024-05-16 12:20:00,129.06,129.3,128.93,129.28,21575.0,125.9287,126.1628,125.8018,126.1433,21575.0
2024-05-16 12:25:00,129.34,129.65,129.2,129.36,34627.0,126.2019,126.5043,126.0653,126.2214,34627.0
2024-05-16 12:30:00,129.29,129.36,129.12,129.23,5724.0,126.1531,126.2214,125.9872,126.0945,5724.0
2024-05-16 12:35:00,129.19,129.32,129.15,129.32,2484.0,126.0555,126.1824,126.0165,126.1824,2484.0
2024-05-16 12:40:00,129.4,129.46,129.18,129.36,2888.0,126.2604,126.319,126.0458,126.2214,2888.0
2024-05-16 12:45:00,129.42,129.5,129.25,129.44,19376.0,126.2799,126.358,126.1141,126.2994,19376.0
2024-05-16 12:50:00,129.44,129.44,129.16,129.21,5406.0,126.2994,126.2994,126.0262,126.075,5406.0
2024-05-16 12:55:00,129.34,129.44,129.25,129.4,3207.0,126.2019,126.2994,126.1141,126.2604,3207.0
2024-05-16 13:00:00,129.4,129.47,129.14,129.32,4091.0,126.2604,126.3287,126.0067,126.1824,4091.0
2024-05-16 13:05:00,129.37,129.37,129.19,129.25,8435.0,126.2311,126.2311,126.0555,126.1141,8435.0
2024-05-16 13:10:00,129.25,129.32,129.1,129.21,3583.0,126.1141,126.1824,125.9677,126.075,3583.0
2024-05-16 13:15:00,129.23,129.35,129.14,129.29,5895.0,126.0945,126.2116,126.0067,126.1531,5895.0
2024-05-16 13:20:00,129.28,129.28,128.69,128.74,9170.0,126.1433,126.1433,125.5676,125.6164,9170.0
2024-05-16 13:25:00,128.77,129.12,128.66,129.08,2546.0,125.6457,125.9872,125.5384,125.9482,2546.0
2024-05-16 13:30:00,129.15,129.19,129.08,129.18,3422.0,126.0165,126.0555,125.9482,126.0458,3422.0
2024-05-16 13:35:00,129.11,129.11,128.8,128.88,4533.0,125.9775,125.9775,125.675,125.753,4533.0
2024-05-16 13:40:00,128.81,129.2,128.78,129.14,6222.0,125.6847,126.0653,125.6555,126.0067,6222.0
2024-05-16 13:45:00,129.13,129.13,128.94,128.94,10617.0,125.997,125.997,125.8116,125.8116,10617.0
2024-05-16 13:50:00,129.02,129.26,129.02,129.16,3764.0,125.8896,126.1238,125.8896,126.0262,3764.0
2024-05-16 13:55:00,129.11,129.33,128.99,129.33,6912.0,125.9775,126.1921,125.8604,126.1921,6912.0
2024-05-16 14:00:00,129.27,129.48,129.18,129.28,7774.0,126.1336,126.3385,126.0458,126.1433,7774.0
2024-05-16 14:05:00,129.27,129.3,129.08,129.3,6401.0,126.1336,126.1628,125.9482,126.1628,6401.0
2024-05-16 14:10:00,129.3,129.31,128.91,128.91,5382.0,126.1628,126.1726,125.7823,125.7823,5382.0
2024-05-16 14:15:00,128.91,129.57,128.85,129.57,30124.0,125.7823,126.4263,125.7238,126.4263,30124.0
2024-05-16 14:20:00,129.58,130.4,129.57,130.36,63846.0,126.436,127.2362,126.4263,127.1971,63846.0
2024-05-16 14:25:00,130.41,130.44,129.67,129.83,19570.0,127.2459,127.2752,126.5239,126.68,19570.0
2024-05-16 14:30:00,129.86,130.14,129.68,129.96,11285.0,126.7093,126.9825,126.5336,126.8068,11285.0
2024-05-16 14:35:00,129.94,129.96,129.78,129.88,7359.0,126.7873,126.8068,126.6312,126.7288,7359.0
2024-05-16 14:40:00,129.94,130.1,129.84,130.05,20468.0,126.7873,126.9434,126.6897,126.8946,20468.0
2024-05-16 14:45:00,130.13,130.23,130.01,130.19,7555.0,126.9727,127.0703,126.8556,127.0312,7555.0
2024-05-16 14:50:00,130.15,130.21,130.13,130.16,8560.0,126.9922,127.0508,126.9727,127.002,8560.0
2024-05-16 14:55:00,130.12,130.16,129.85,129.86,8259.0,126.9629,127.002,126.6995,126.7093,8259.0
2024-05-16 15:00:00,129.86,130.09,129.84,130.0,5162.0,126.7093,126.9337,126.6897,126.8459,5162.0
2024-05-16 15:05:00,130.05,130.2,129.97,129.97,4376.0,126.8946,127.041,126.8166,126.8166,4376.0
2024-05-16 15:10:00,129.98,130.04,129.82,129.91,10054.0,126.8263,126.8849,126.6702,126.758,10054.0
2024-05-16 15:15:00,129.83,129.9,129.61,129.62,3947.0,126.68,126.7483,126.4653,126.4751,3947.0
2024-05-16 15:20:00,129.61,129.65,129.47,129.48,8271.0,126.4653,126.5043,126.3287,126.3385,8271.0
2024-05-16 15:25:00,129.47,129.62,129.42,129.5,9539.0,126.3287,126.4751,126.2799,126.358,9539.0
2024-05-16 15:30:00,129.5,129.84,129.49,129.67,7660.0,126.358,126.6897,126.3482,126.5239,7660.0
2024-05-16 15:35:00,129.61,129.63,129.26,129.47,14290.0,126.4653,126.4848,126.1238,126.3287,14290.0
2024-05-16 15:40:00,129.47,129.58,129.21,129.27,10613.0,126.3287,126.436,126.075,126.1336,10613.0
2024-05-16 15:45:00,129.27,129.48,129.24,129.39,14889.0,126.1336,126.3385,126.1043,126.2507,14889.0
2024-05-16 15:50:00,129.41,129.58,129.2,129.26,33326.0,126.2702,126.436,126.0653,126.1238,33326.0
2024-05-16 15:55:00,129.24,129.26,129.0,129.15,75054.0,126.1043,126.1238,125.8701,126.0165,75054.0
2024-05-17 09:30:00,129.67,130.27,129.37,129.58,39239.0,126.5239,127.1093,126.2311,126.436,39239.0
2024-05-17 09:35:00,129.72,130.22,129.25,130.09,11163.0,126.5727,127.0605,126.1141,126.9337,11163.0
2024-05-17 09:40:00,130.04,130.19,129.76,129.76,6294.0,126.8849,127.0312,126.6117,126.6117,6294.0
2024-05-17 09:45:00,129.77,130.4,129.63,130.4,13181.0,126.6214,127.2362,126.4848,127.2362,13181.0
2024-05-17 09:50:00,130.47,130.83,130.24,130.56,25355.0,127.3045,127.6557,127.08,127.3923,25355.0
2024-05-17 09:55:00,130.56,130.8,130.13,130.37,38560.0,127.3923,127.6264,126.9727,127.2069,38560.0
2024-05-17 10:00:00,130.26,130.75,129.82,130.65,17446.0,127.0995,127.5777,126.6702,127.4801,17446.0
2024-05-17 10:05:00,130.67,131.0,130.38,130.93,22174.0,127.4996,127.8216,127.2166,127.7533,22174.0
2024-05-17 10:10:00,131.0,131.6,131.0,131.39,18491.0,127.8216,128.407,127.8216,128.2021,18491.0
2024-05-17 10:15:00,131.49,132.4,131.49,132.22,30708.0,128.2997,129.1876,128.2997,129.012,30708.0
2024-05-17 10:20:00,132.22,133.78,132.21,133.74,66840.0,129.012,130.5341,129.0022,130.4951,66840.0
2024-05-17 10:25:00,133.8,134.62,133.33,133.45,67931.0,130.5537,131.3538,130.0951,130.2122,67931.0
2024-05-17 10:30:00,133.48,134.27,133.33,134.15,43955.0,130.2414,131.0123,130.0951,130.8952,43955.0
2024-05-17 10:35:00,134.15,134.23,133.54,133.62,22123.0,130.8952,130.9732,130.3,130.378,22123.0
2024-05-17 10:40:00,133.82,134.24,133.72,134.1,23509.0,130.5732,130.983,130.4756,130.8464,23509.0
2024-05-17 10:45:00,134.06,134.22,133.96,134.06,34897.0,130.8074,130.9635,130.7098,130.8074,34897.0
2024-05-17 10:50:00,134.05,134.75,133.97,134.69,49792.0,130.7976,131.4806,130.7195,131.4221,49792.0
2024-05-17 10:55:00,134.7,134.7,133.88,133.88,13869.0,131.4318,131.4318,130.6317,130.6317,13869.0
2024-05-17 11:00:00,133.91,134.67,133.69,134.34,9600.0,130.661,131.4026,130.4463,131.0806,9600.0
2024-05-17 11:05:00,134.32,134.47,133.95,134.38,5975.0,131.061,131.2074,130.7,131.1196,5975.0
2024-05-17 11:10:00,134.27,134.69,134.16,134.53,12725.0,131.0123,131.4221,130.9049,131.2659,12725.0
2024-05-17 11:15:00,134.57,134.66,134.22,134.22,17321.0,131.305,131.3928,130.9635,130.9635,17321.0
2024-05-17 11:20:00,134.26,134.28,133.29,133.4,16482.0,131.0025,131.022,130.056,130.1634,16482.0
2024-05-17 11:25:00,133.46,133.88,133.3,133.6,34893.0,130.2219,130.6317,130.0658,130.3585,34893.0
2024-05-17 11:30:00,133.55,133.61,133.12,133.46,22789.0,130.3097,130.3683,129.8902,130.2219,22789.0
2024-05-17 11:35:00,133.49,133.64,133.29,133.49,20268.0,130.2512,130.3975,130.056,130.2512,20268.0
2024-05-17 11:40:00,133.51,133.58,133.09,133.28,19619.0,130.2707,130.339,129.8609,130.0463,19619.0
2024-05-17 11:45:00,133.24,133.27,132.57,132.67,9107.0,130.0072,130.0365,129.3535,129.4511,9107.0
2024-05-17 11:50:00,132.67,133.08,132.61,132.74,12726.0,129.4511,129.8511,129.3925,129.5194,12726.0
2024-05-17 11:55:00,132.67,132.91,132.62,132.65,7092.0,129.4511,129.6853,129.4023,129.4316,7092.0
2024-05-17 12:00:00,132.7,132.96,132.69,132.9,14411.0,129.4803,129.734,129.4706,129.6755,14411.0
2024-05-17 12:05:00,132.81,132.83,132.29,132.33,12181.0,129.5877,129.6072,129.0803,129.1193,12181.0
2024-05-17 12:10:00,132.35,132.52,132.25,132.36,21090.0,129.1388,129.3047,129.0413,129.1486,21090.0
2024-05-17 12:15:00,132.28,132.48,132.0,132.14,18142.0,129.0705,129.2657,128.7973,128.9339,18142.0
2024-05-17 12:20:00,132.15,132.27,132.03,132.03,6929.0,128.9437,129.0608,128.8266,128.8266,6929.0
2024-05-17 12:25:00,132.09,132.41,132.08,132.31,14832.0,128.8851,129.1974,128.8754,129.0998,14832.0
2024-05-17 12:30:00,132.4,132.48,132.3,132.41,10374.0,129.1876,129.2657,129.0901,129.1974,10374.0
2024-05-17 12:35:00,132.39,132.39,131.97,131.99,13818.0,129.1779,129.1779,128.7681,128.7876,13818.0
2024-05-17 12:40:00,131.94,131.95,131.71,131.95,9511.0,128.7388,128.7485,128.5144,128.7485,9511.0
2024-05-17 12:45:00,131.96,131.96,131.45,131.49,5419.0,128.7583,128.7583,128.2607,128.2997,5419.0
2024-05-17 12:50:00,131.49,131.86,131.4,131.61,8921.0,128.2997,128.6607,128.2119,128.4168,8921.0
2024-05-17 12:55:00,131.66,131.92,131.56,131.78,6323.0,128.4656,128.7193,128.368,128.5827,6323.0
2024-05-17 13:00:00,131.7,131.7,131.47,131.57,5569.0,128.5046,128.5046,128.2802,128.3778,5569.0
2024-05-17 13:05:00,131.54,131.59,131.39,131.53,3982.0,128.3485,128.3973,128.2021,128.3387,3982.0
2024-05-17 13:10:00,131.6,131.6,131.39,131.51,4387.0,128.407,128.407,128.2021,128.3192,4387.0
2024-05-17 13:15:00,131.54,131.54,131.27,131.41,7675.0,128.3485,128.3485,128.085,128.2216,7675.0
2024-05-17 13:20:00,131.45,131.73,131.23,131.72,7687.0,128.2607,128.5339,128.046,128.5241,7687.0
2024-05-17 13:25:00,131.73,131.89,131.7,131.89,4723.0,128.5339,128.69,128.5046,128.69,4723.0
2024-05-17 13:30:00,131.86,131.86,131.5,131.57,8347.0,128.6607,128.6607,128.3095,128.3778,8347.0
2024-05-17 13:35:00,131.53,131.54,131.34,131.44,6474.0,128.3387,128.3485,128.1533,128.2509,6474.0
2024-05-17 13:40:00,131.41,131.5,131.3,131.38,11274.0,128.2216,128.3095,128.1143,128.1924,11274.0
2024-05-17 13:45:00,131.16,131.37,131.12,131.3,7238.0,127.9777,128.1826,127.9387,128.1143,7238.0
2024-05-17 13:50:00,131.26,131.4,131.16,131.33,8567.0,128.0753,128.2119,127.9777,128.1436,8567.0
2024-05-17 13:55:00,131.25,131.27,131.01,131.09,5956.0,128.0655,128.085,127.8314,127.9094,5956.0
2024-05-17 14:00:00,131.13,131.13,130.89,131.04,11338.0,127.9484,127.9484,127.7143,127.8606,11338.0
2024-05-17 14:05:00,131.04,131.23,131.03,131.09,3462.0,127.8606,128.046,127.8509,127.9094,3462.0
2024-05-17 14:10:00,131.07,131.1,130.41,130.48,27250.0,127.8899,127.9192,127.2459,127.3142,27250.0
2024-05-17 14:15:00,130.51,130.52,130.3,130.4,12171.0,127.3435,127.3532,127.1386,127.2362,12171.0
2024-05-17 14:20:00,130.4,130.43,130.02,130.03,9281.0,127.2362,127.2654,126.8654,126.8751,9281.0
2024-05-17 14:25:00,130.26,130.35,130.14,130.35,6659.0,127.0995,127.1874,126.9825,127.1874,6659.0
2024-05-17 14:30:00,130.34,130.7,130.29,130.45,12879.0,127.1776,127.5289,127.1288,127.2849,12879.0
2024-05-17 14:35:00,130.44,130.52,130.23,130.25,7761.0,127.2752,127.3532,127.0703,127.0898,7761.0
2024-05-17 14:40:00,130.26,130.34,130.16,130.26,10983.0,127.0995,127.1776,127.002,127.0995,10983.0
2024-05-17 14:45:00,130.31,130.42,130.12,130.23,10281.0,127.1483,127.2557,126.9629,127.0703,10281.0
2024-05-17 14:50:00,130.28,130.48,130.25,130.45,8374.0,127.1191,127.3142,127.0898,127.2849,8374.0
2024-05-17 14:55:00,130.48,130.74,130.41,130.42,9428.0,127.3142,127.5679,127.2459,127.2557,9428.0
2024-05-17 15:00:00,130.38,130.44,130.27,130.36,7317.0,127.2166,127.2752,127.1093,127.1971,7317.0
2024-05-17 15:05:00,130.37,130.56,130.36,130.5,8518.0,127.2069,127.3923,127.1971,127.3337,8518.0
2024-05-17 15:10:00,130.46,130.61,130.43,130.56,8487.0,127.2947,127.4411,127.2654,127.3923,8487.0
2024-05-17 15:15:00,130.62,131.08,130.62,131.02,8082.0,127.4508,127.8997,127.4508,127.8411,8082.0
2024-05-17 15:20:00,131.0,131.26,130.81,131.24,20969.0,127.8216,128.0753,127.6362,128.0558,20969.0
2024-05-17 15:25:00,131.25,131.25,130.92,131.15,10304.0,128.0655,128.0655,127.7435,127.968,10304.0
2024-05-17 15:30:00,131.17,131.27,130.76,130.8,17923.0,127.9875,128.085,127.5874,127.6264,17923.0
2024-05-17 15:35:00,130.76,130.82,130.6,130.72,10500.0,127.5874,127.646,127.4313,127.5484,10500.0
2024-05-17 15:40:00,130.75,130.93,130.7,130.84,13383.0,127.5777,127.7533,127.5289,127.6655,13383.0
2024-05-17 15:45:00,130.81,130.93,130.7,130.87,14525.0,127.6362,127.7533,127.5289,127.6947,14525.0
2024-05-17 15:50:00,130.88,130.89,130.63,130.74,22493.0,127.7045,127.7143,127.4606,127.5679,22493.0
2024-05-17 15:55:00,130.75,131.18,130.69,131.13,71269.0,127.5777,127.9972,127.5191,127.9484,71269.0
2024-05-20 09:30:00,131.0,131.0,129.41,129.53,47210.0,127.8216,127.8216,126.2702,126.3873,47210.0
2024-05-20 09:35:00,129.61,129.76,128.42,128.45,32261.0,126.4653,126.6117,125.3042,125.3335,32261.0
2024-05-20 09:40:00,128.43,128.74,127.33,127.41,41306.0,125.314,125.6164,124.2406,124.3187,41306.0
2024-05-20 09:45:00,127.41,127.66,127.1,127.36,62967.0,124.3187,124.5626,124.0162,124.2699,62967.0
2024-05-20 09:50:00,127.46,128.17,127.23,127.86,47712.0,124.3675,125.0603,124.1431,124.7578,47712.0
2024-05-20 09:55:00,127.77,127.81,127.35,127.44,34896.0,124.67,124.709,124.2602,124.348,34896.0
2024-05-20 10:00:00,127.47,127.82,127.27,127.77,38254.0,124.3772,124.7188,124.1821,124.67,38254.0
2024-05-20 10:05:00,127.84,128.07,127.66,127.8,33782.0,124.7383,124.9627,124.5626,124.6992,33782.0
2024-05-20 10:10:00,127.69,127.84,127.03,127.1,38628.0,124.5919,124.7383,123.9479,124.0162,38628.0
2024-05-20 10:15:00,127.02,127.02,126.3,126.49,63534.0,123.9382,123.9382,123.2356,123.421,63534.0
2024-05-20 10:20:00,126.46,126.93,126.32,126.93,20631.0,123.3917,123.8503,123.2551,123.8503,20631.0
2024-05-20 10:25:00,126.89,126.96,126.55,126.94,25483.0,123.8113,123.8796,123.4796,123.8601,25483.0
2024-05-20 10:30:00,126.87,128.38,126.86,128.38,33028.0,123.7918,125.2652,123.782,125.2652,33028.0
2024-05-20 10:35:00,128.4,128.7,127.92,127.94,31427.0,125.2847,125.5774,124.8163,124.8358,31427.0
2024-05-20 10:40:00,128.0,128.29,127.64,127.72,31285.0,124.8944,125.1773,124.5431,124.6212,31285.0
2024-05-20 10:45:00,127.74,127.81,127.54,127.79,12190.0,124.6407,124.709,124.4455,124.6895,12190.0
2024-05-20 10:50:00,127.79,128.1,127.56,127.98,14176.0,124.6895,124.992,124.4651,124.8749,14176.0
2024-05-20 10:55:00,127.95,128.2,127.75,127.86,37278.0,124.8456,125.0895,124.6504,124.7578,37278.0
2024-05-20 11:00:00,127.87,127.88,127.66,127.88,6694.0,124.7675,124.7773,124.5626,124.7773,6694.0
2024-05-20 11:05:00,127.88,127.96,127.78,127.95,7094.0,124.7773,124.8554,124.6797,124.8456,7094.0
2024-05-20 11:10:00,127.97,128.35,127.88,128.18,23830.0,124.8651,125.2359,124.7773,125.07,23830.0
2024-05-20 11:15:00,128.14,128.29,128.02,128.14,14757.0,125.031,125.1773,124.9139,125.031,14757.0
2024-05-20 11:20:00,128.1,128.21,127.92,127.94,7122.0,124.992,125.0993,124.8163,124.8358,7122.0
2024-05-20 11:25:00,127.95,128.25,127.9,128.05,20318.0,124.8456,125.1383,124.7968,124.9432,20318.0
2024-05-20 11:30:00,128.05,128.36,127.87,128.2,16241.0,124.9432,125.2456,124.7675,125.0895,16241.0
2024-05-20 11:35:00,128.22,128.6,128.12,128.51,50933.0,125.109,125.4798,125.0115,125.392,50933.0
2024-05-20 11:40:00,128.44,128.9,128.39,128.73,10646.0,125.3237,125.7725,125.2749,125.6067,10646.0
2024-05-20 11:45:00,128.66,129.04,128.59,129.0,14069.0,125.5384,125.9091,125.4701,125.8701,14069.0
2024-05-20 11:50:00,128.98,129.2,128.85,128.85,17409.0,125.8506,126.0653,125.7238,125.7238,17409.0
2024-05-20 11:55:00,128.82,128.83,128.52,128.69,12087.0,125.6945,125.7042,125.4018,125.5676,12087.0
2024-05-20 12:00:00,128.69,128.78,128.47,128.54,5633.0,125.5676,125.6555,125.353,125.4213,5633.0
2024-05-20 12:05:00,128.47,128.65,128.47,128.53,3951.0,125.353,125.5286,125.353,125.4115,3951.0
2024-05-20 12:10:00,128.58,128.58,127.92,128.16,19022.0,125.4603,125.4603,124.8163,125.0505,19022.0
2024-05-20 12:15:00,128.14,128.19,128.04,128.08,5400.0,125.031,125.0798,124.9334,124.9724,5400.0
2024-05-20 12:20:00,128.13,128.3,128.08,128.22,12064.0,125.0212,125.1871,124.9724,125.109,12064.0
2024-05-20 12:25:00,128.3,128.66,128.24,128.61,11392.0,125.1871,125.5384,125.1286,125.4896,11392.0
2024-05-20 12:30:00,128.62,128.64,128.43,128.46,8254.0,125.4993,125.5189,125.314,125.3432,8254.0
2024-05-20 12:35:00,128.47,128.72,128.46,128.71,9417.0,125.353,125.5969,125.3432,125.5872,9417.0
2024-05-20 12:40:00,128.75,128.75,128.44,128.48,6462.0,125.6262,125.6262,125.3237,125.3627,6462.0
2024-05-20 12:45:00,128.41,128.43,128.0,128.04,7659.0,125.2944,125.314,124.8944,124.9334,7659.0
2024-05-20 12:50:00,128.04,128.13,128.0,128.06,4682.0,124.9334,125.0212,124.8944,124.9529,4682.0
2024-05-20 12:55:00,128.06,128.58,127.98,128.44,24158.0,124.9529,125.4603,124.8749,125.3237,24158.0
2024-05-20 13:00:00,128.46,128.52,128.35,128.43,7287.0,125.3432,125.4018,125.2359,125.314,7287.0
2024-05-20 13:05:00,128.42,128.47,128.31,128.38,3336.0,125.3042,125.353,125.1969,125.2652,3336.0
2024-05-20 13:10:00,128.39,128.45,128.18,128.19,5088.0,125.2749,125.3335,125.07,125.0798,5088.0
2024-05-20 13:15:00,128.22,128.26,128.11,128.11,4620.0,125.109,125.1481,125.0017,125.0017,4620.0
2024-05-20 13:20:00,128.15,128.31,128.15,128.31,4107.0,125.0407,125.1969,125.0407,125.1969,4107.0
2024-05-20 13:25:00,128.38,128.48,128.12,128.27,5507.0,125.2652,125.3627,125.0115,125.1578,5507.0
2024-05-20 13:30:00,128.31,128.31,128.03,128.16,4519.0,125.1969,125.1969,124.9237,125.0505,4519.0
2024-05-20 13:35:00,128.15,128.2,127.91,127.95,8896.0,125.0407,125.0895,124.8066,124.8456,8896.0
2024-05-20 13:40:00,127.94,127.94,127.74,127.74,21037.0,124.8358,124.8358,124.6407,124.6407,21037.0
2024-05-20 13:45:00,127.74,128.13,127.7,128.12,8309.0,124.6407,125.0212,124.6017,125.0115,8309.0
2024-05-20 13:50:00,128.14,128.38,128.06,128.06,5445.0,125.031,125.2652,124.9529,124.9529,5445.0
2024-05-20 13:55:00,127.99,128.06,127.89,128.0,4578.0,124.8846,124.9529,124.7871,124.8944,4578.0
2024-05-20 14:00:00,128.0,128.0,127.8,127.88,4987.0,124.8944,124.8944,124.6992,124.7773,4987.0
2024-05-20 14:05:00,127.89,127.98,127.5,127.84,9211.0,124.7871,124.8749,124.4065,124.7383,9211.0
2024-05-20 14:10:00,127.88,127.98,127.77,127.79,4434.0,124.7773,124.8749,124.67,124.6895,4434.0
2024-05-20 14:15:00,127.75,127.87,127.68,127.87,7712.0,124.6504,124.7675,124.5821,124.7675,7712.0
2024-05-20 14:20:00,127.89,128.01,127.87,127.95,5113.0,124.7871,124.9041,124.7675,124.8456,5113.0
2024-05-20 14:25:00,127.96,128.53,127.93,128.53,25554.0,124.8554,125.4115,124.8261,125.4115,25554.0
2024-05-20 14:30:00,128.57,128.94,128.56,128.77,8243.0,125.4506,125.8116,125.4408,125.6457,8243.0
2024-05-20 14:35:00,128.74,129.02,128.73,129.02,9632.0,125.6164,125.8896,125.6067,125.8896,9632.0
2024-05-20 14:40:00,129.0,129.08,128.9,129.03,4902.0,125.8701,125.9482,125.7725,125.8994,4902.0
2024-05-20 14:45:00,128.98,129.31,128.98,129.3,12842.0,125.8506,126.1726,125.8506,126.1628,12842.0
2024-05-20 14:50:00,129.26,129.29,129.12,129.13,4439.0,126.1238,126.1531,125.9872,125.997,4439.0
2024-05-20 14:55:00,129.13,129.34,129.03,129.21,5337.0,125.997,126.2019,125.8994,126.075,5337.0
2024-05-20 15:00:00,129.21,129.5,129.15,129.5,6212.0,126.075,126.358,126.0165,126.358,6212.0
2024-05-20 15:05:00,129.49,129.53,129.27,129.33,9374.0,126.3482,126.3873,126.1336,126.1921,9374.0
2024-05-20 15:10:00,129.46,129.59,129.34,129.53,4862.0,126.319,126.4458,126.2019,126.3873,4862.0
2024-05-20 15:15:00,129.45,129.45,129.32,129.34,8375.0,126.3092,126.3092,126.1824,126.2019,8375.0
2024-05-20 15:20:00,129.32,129.45,129.22,129.29,10140.0,126.1824,126.3092,126.0848,126.1531,10140.0
2024-05-20 15:25:00,129.29,129.62,129.29,129.61,14629.0,126.1531,126.4751,126.1531,126.4653,14629.0
2024-05-20 15:30:00,129.63,129.67,129.44,129.61,7949.0,126.4848,126.5239,126.2994,126.4653,7949.0
2024-05-20 15:35:00,129.6,129.86,129.53,129.76,13261.0,126.4556,126.7093,126.3873,126.6117,13261.0
2024-05-20 15:40:00,129.78,129.81,129.6,129.7,12735.0,126.6312,126.6605,126.4556,126.5531,12735.0
2024-05-20 15:45:00,129.71,129.8,129.61,129.77,13235.0,126.5629,126.6507,126.4653,126.6214,13235.0
2024-05-20 15:50:00,129.81,130.5,129.8,130.45,26807.0,126.6605,127.3337,126.6507,127.2849,26807.0
2024-05-20 15:55:00,130.46,130.48,129.94,130.15,75905.0,127.2947,127.3142,126.7873,126.9922,75905.0
2024-05-21 09:30:00,128.83,130.5,128.2,130.06,43804.0,125.7042,127.3337,125.0895,126.9044,43804.0
2024-05-21 09:35:00,130.29,130.8,129.97,130.46,9915.0,127.1288,127.6264,126.8166,127.2947,9915.0
2024-05-21 09:40:00,130.63,130.63,130.11,130.21,13108.0,127.4606,127.4606,126.9532,127.0508,13108.0
2024-05-21 09:45:00,130.21,130.8,129.86,129.86,15329.0,127.0508,127.6264,126.7093,126.7093,15329.0
2024-05-21 09:50:00,129.83,129.85,129.04,129.46,11491.0,126.68,126.6995,125.9091,126.319,11491.0
2024-05-21 09:55:00,129.48,129.48,128.26,128.27,36213.0,126.3385,126.3385,125.1481,125.1578,36213.0
2024-05-21 10:00:00,128.36,128.48,128.0,128.22,32846.0,125.2456,125.3627,124.8944,125.109,32846.0
2024-05-21 10:05:00,128.17,128.43,127.99,128.41,9668.0,125.0603,125.314,124.8846,125.2944,9668.0
2024-05-21 10:10:00,128.37,128.37,127.79,127.79,12837.0,125.2554,125.2554,124.6895,124.6895,12837.0
2024-05-21 10:15:00,127.79,127.96,127.5,127.5,11402.0,124.6895,124.8554,124.4065,124.4065,11402.0
2024-05-21 10:20:00,127.51,127.67,127.18,127.27,34683.0,124.4163,124.5724,124.0943,124.1821,34683.0
2024-05-21 10:25:00,127.33,127.7,127.28,127.45,13337.0,124.2406,124.6017,124.1919,124.3577,13337.0
2024-05-21 10:30:00,127.39,127.66,127.38,127.56,10119.0,124.2992,124.5626,124.2894,124.4651,10119.0
2024-05-21 10:35:00,127.54,127.64,127.1,127.21,24097.0,124.4455,124.5431,124.0162,124.1236,24097.0
2024-05-21 10:40:00,127.24,127.24,126.8,127.0,25273.0,124.1528,124.1528,123.7235,123.9186,25273.0
2024-05-21 10:45:00,126.94,127.48,126.84,127.38,11189.0,123.8601,124.387,123.7625,124.2894,11189.0
2024-05-21 10:50:00,127.38,127.52,127.23,127.52,6050.0,124.2894,124.426,124.1431,124.426,6050.0
2024-05-21 10:55:00,127.51,127.57,127.25,127.25,11768.0,124.4163,124.4748,124.1626,124.1626,11768.0
2024-05-21 11:00:00,127.44,127.7,127.34,127.7,11345.0,124.348,124.6017,124.2504,124.6017,11345.0
2024-05-21 11:05:00,127.72,127.92,127.68,127.76,9716.0,124.6212,124.8163,124.5821,124.6602,9716.0
2024-05-21 11:10:00,127.88,127.91,127.42,127.57,15812.0,124.7773,124.8066,124.3285,124.4748,15812.0
2024-05-21 11:15:00,127.57,127.58,127.41,127.44,4776.0,124.4748,124.4846,124.3187,124.348,4776.0
2024-05-21 11:20:00,127.38,127.5,127.33,127.43,11314.0,124.2894,124.4065,124.2406,124.3382,11314.0
2024-05-21 11:25:00,127.39,127.47,127.38,127.44,4094.0,124.2992,124.3772,124.2894,124.348,4094.0
2024-05-21 11:30:00,127.45,127.86,127.45,127.65,10444.0,124.3577,124.7578,124.3577,124.5529,10444.0
2024-05-21 11:35:00,127.59,127.68,127.45,127.58,5765.0,124.4943,124.5821,124.3577,124.4846,5765.0
2024-05-21 11:40:00,127.57,127.72,127.51,127.61,4858.0,124.4748,124.6212,124.4163,124.5138,4858.0
2024-05-21 11:45:00,127.64,127.85,127.64,127.65,5588.0,124.5431,124.748,124.5431,124.5529,5588.0
2024-05-21 11:50:00,127.73,127.79,127.5,127.63,13740.0,124.6309,124.6895,124.4065,124.5334,13740.0
2024-05-21 11:55:00,127.5,127.6,127.41,127.52,12322.0,124.4065,124.5041,124.3187,124.426,12322.0
2024-05-21 12:00:00,127.56,127.7,127.4,127.62,22602.0,124.4651,124.6017,124.3089,124.5236,22602.0
2024-05-21 12:05:00,127.62,127.62,127.33,127.53,6412.0,124.5236,124.5236,124.2406,124.4358,6412.0
2024-05-21 12:10:00,127.61,127.78,127.58,127.64,4421.0,124.5138,124.6797,124.4846,124.5431,4421.0
2024-05-21 12:15:00,127.67,127.72,127.55,127.67,1100.0,124.5724,124.6212,124.4553,124.5724,1100.0
2024-05-21 12:20:00,127.56,127.65,127.51,127.59,3154.0,124.4651,124.5529,124.4163,124.4943,3154.0
2024-05-21 12:25:00,127.59,127.59,127.25,127.41,4466.0,124.4943,124.4943,124.1626,124.3187,4466.0
2024-05-21 12:30:00,127.48,127.48,127.22,127.31,6088.0,124.387,124.387,124.1333,124.2211,6088.0
2024-05-21 12:35:00,127.34,127.37,127.26,127.29,2655.0,124.2504,124.2797,124.1723,124.2016,2655.0
2024-05-21 12:40:00,127.27,127.47,127.27,127.47,3240.0,124.1821,124.3772,124.1821,124.3772,3240.0
2024-05-21 12:45:00,127.42,127.79,127.41,127.75,5778.0,124.3285,124.6895,124.3187,124.6504,5778.0
2024-05-21 12:50:00,127.89,127.94,127.84,127.94,2773.0,124.7871,124.8358,124.7383,124.8358,2773.0
2024-05-21 12:55:00,127.91,128.01,127.72,127.72,5582.0,124.8066,124.9041,124.6212,124.6212,5582.0
2024-05-21 13:00:00,127.67,127.69,127.52,127.69,2100.0,124.5724,124.5919,124.426,124.5919,2100.0
2024-05-21 13:05:00,127.55,127.59,127.35,127.47,3838.0,124.4553,124.4943,124.2602,124.3772,3838.0
2024-05-21 13:10:00,127.48,127.5,127.37,127.41,9976.0,124.387,124.4065,124.2797,124.3187,9976.0
2024-05-21 13:15:00,127.48,127.51,127.4,127.45,3426.0,124.387,124.4163,124.3089,124.3577,3426.0
2024-05-21 13:20:00,127.42,127.64,127.41,127.55,5734.0,124.3285,124.5431,124.3187,124.4553,5734.0
2024-05-21 13:25:00,127.52,127.65,127.38,127.65,4903.0,124.426,124.5529,124.2894,124.5529,4903.0
2024-05-21 13:30:00,127.65,127.88,127.51,127.51,4519.0,124.5529,124.7773,124.4163,124.4163,4519.0
2024-05-21 13:35:00,127.58,127.6,127.5,127.55,3084.0,124.4846,124.5041,124.4065,124.4553,3084.0
2024-05-21 13:40:00,127.6,127.74,127.48,127.71,5896.0,124.5041,124.6407,124.387,124.6114,5896.0
2024-05-21 13:45:00,127.76,127.76,127.57,127.69,3075.0,124.6602,124.6602,124.4748,124.5919,3075.0
2024-05-21 13:50:00,127.69,128.06,127.69,127.96,4695.0,124.5919,124.9529,124.5919,124.8554,4695.0
2024-05-21 13:55:00,127.88,128.02,127.86,127.96,3542.0,124.7773,124.9139,124.7578,124.8554,3542.0
2024-05-21 14:00:00,127.95,128.05,127.9,127.94,15568.0,124.8456,124.9432,124.7968,124.8358,15568.0
2024-05-21 14:05:00,128.0,128.25,127.94,128.08,11715.0,124.8944,125.1383,124.8358,124.9724,11715.0
2024-05-21 14:10:00,128.06,128.13,128.01,128.1,4416.0,124.9529,125.0212,124.9041,124.992,4416.0
2024-05-21 14:15:00,128.06,128.13,128.01,128.01,6471.0,124.9529,125.0212,124.9041,124.9041,6471.0
2024-05-21 14:20:00,128.03,128.11,128.01,128.06,3614.0,124.9237,125.0017,124.9041,124.9529,3614.0
2024-05-21 14:25:00,128.06,128.1,127.88,127.88,9138.0,124.9529,124.992,124.7773,124.7773,9138.0
2024-05-21 14:30:00,127.88,127.9,127.79,127.82,5030.0,124.7773,124.7968,124.6895,124.7188,5030.0
2024-05-21 14:35:00,127.79,127.85,127.72,127.76,11571.0,124.6895,124.748,124.6212,124.6602,11571.0
2024-05-21 14:40:00,127.75,127.79,127.48,127.52,5275.0,124.6504,124.6895,124.387,124.426,5275.0
2024-05-21 14:45:00,127.53,127.58,127.39,127.48,5333.0,124.4358,124.4846,124.2992,124.387,5333.0
2024-05-21 14:50:00,127.46,127.51,127.4,127.47,9766.0,124.3675,124.4163,124.3089,124.3772,9766.0
2024-05-21 14:55:00,127.47,127.63,127.45,127.56,6461.0,124.3772,124.5334,124.3577,124.4651,6461.0
2024-05-21 15:00:00,127.57,127.75,127.51,127.66,14870.0,124.4748,124.6504,124.4163,124.5626,14870.0
2024-05-21 15:05:00,127.66,127.68,127.6,127.67,5239.0,124.5626,124.5821,124.5041,124.5724,5239.0
2024-05-21 15:10:00,127.67,127.69,127.4,127.52,8213.0,124.5724,124.5919,124.3089,124.426,8213.0
2024-05-21 15:15:00,127.49,127.5,127.22,127.36,18884.0,124.3968,124.4065,124.1333,124.2699,18884.0
2024-05-21 15:20:00,127.38,127.38,127.07,127.11,11535.0,124.2894,124.2894,123.9869,124.026,11535.0
2024-05-21 15:25:00,127.07,127.14,126.9,126.98,18332.0,123.9869,124.0552,123.8211,123.8991,18332.0
2024-05-21 15:30:00,127.01,127.46,126.99,127.32,19386.0,123.9284,124.3675,123.9089,124.2309,19386.0
2024-05-21 15:35:00,127.38,127.38,126.97,127.17,14664.0,124.2894,124.2894,123.8894,124.0845,14664.0
2024-05-21 15:40:00,127.19,127.43,127.14,127.18,35056.0,124.104,124.3382,124.0552,124.0943,35056.0
2024-05-21 15:45:00,127.16,127.25,126.96,126.96,13115.0,124.0748,124.1626,123.8796,123.8796,13115.0
2024-05-21 15:50:00,126.96,127.16,126.9,126.93,33967.0,123.8796,124.0748,123.8211,123.8503,33967.0
2024-05-21 15:55:00,126.9,127.06,126.64,126.68,100573.0,123.8211,123.9772,123.5674,123.6064,100573.0
2024-05-22 09:30:00,124.0,124.75,122.8,123.26,77891.0,120.9914,121.7232,119.8205,120.2694,77891.0
2024-05-22 09:35:00,123.19,123.7,122.95,123.4,29681.0,120.2011,120.6987,119.9669,120.406,29681.0
2024-05-22 09:40:00,123.49,124.45,123.08,124.36,42971.0,120.4938,121.4305,120.0938,121.3427,42971.0
2024-05-22 09:45:00,124.31,124.68,124.15,124.4,20939.0,121.2939,121.6549,121.1378,121.3817,20939.0
2024-05-22 09:50:00,124.5,125.22,124.36,125.11,38528.0,121.4793,122.1818,121.3427,122.0745,38528.0
2024-05-22 09:55:00,125.16,126.19,125.12,125.61,23652.0,122.1233,123.1283,122.0843,122.5624,23652.0
2024-05-22 10:00:00,125.62,125.75,125.07,125.23,22080.0,122.5721,122.699,122.0355,122.1916,22080.0
2024-05-22 10:05:00,125.3,125.44,124.72,124.72,29962.0,122.2599,122.3965,121.694,121.694,29962.0
2024-05-22 10:10:00,124.84,125.68,124.77,125.45,29619.0,121.8111,122.6307,121.7428,122.4063,29619.0
2024-05-22 10:15:00,125.42,125.96,124.98,125.6,20373.0,122.377,122.9039,121.9477,122.5526,20373.0
2024-05-22 10:20:00,125.6,126.14,125.45,125.45,15988.0,122.5526,123.0795,122.4063,122.4063,15988.0
2024-05-22 10:25:00,125.41,125.43,124.92,125.23,11855.0,122.3672,122.3867,121.8891,122.1916,11855.0
2024-05-22 10:30:00,125.17,125.5,125.12,125.13,8635.0,122.133,122.455,122.0843,122.094,8635.0
2024-05-22 10:35:00,125.07,125.25,124.88,125.07,11422.0,122.0355,122.2111,121.8501,122.0355,11422.0
2024-05-22 10:40:00,125.13,125.65,125.12,125.58,16052.0,122.094,122.6014,122.0843,122.5331,16052.0
2024-05-22 10:45:00,125.58,125.77,125.0,125.73,16559.0,122.5331,122.7185,121.9672,122.6795,16559.0
2024-05-22 10:50:00,125.71,126.3,125.7,126.19,38424.0,122.6599,123.2356,122.6502,123.1283,38424.0
2024-05-22 10:55:00,126.17,127.15,126.09,127.15,52802.0,123.1088,124.065,123.0307,124.065,52802.0
2024-05-22 11:00:00,127.18,127.6,126.9,127.21,36914.0,124.0943,124.5041,123.8211,124.1236,36914.0
2024-05-22 11:05:00,127.23,127.24,126.91,126.94,4835.0,124.1431,124.1528,123.8308,123.8601,4835.0
2024-05-22 11:10:00,126.87,127.07,126.78,126.93,9785.0,123.7918,123.9869,123.704,123.8503,9785.0
2024-05-22 11:15:00,126.84,126.88,126.42,126.56,10822.0,123.7625,123.8016,123.3527,123.4893,10822.0
2024-05-22 11:20:00,126.69,126.79,126.29,126.59,16779.0,123.6162,123.7137,123.2259,123.5186,16779.0
2024-05-22 11:25:00,126.57,126.79,126.41,126.75,5354.0,123.4991,123.7137,123.343,123.6747,5354.0
2024-05-22 11:30:00,126.81,126.89,126.65,126.71,7291.0,123.7333,123.8113,123.5771,123.6357,7291.0
2024-05-22 11:35:00,126.71,126.74,126.53,126.68,10418.0,123.6357,123.665,123.46,123.6064,10418.0
2024-05-22 11:40:00,126.62,126.89,126.56,126.76,10661.0,123.5479,123.8113,123.4893,123.6845,10661.0
2024-05-22 11:45:00,126.74,126.74,126.42,126.51,9537.0,123.665,123.665,123.3527,123.4405,9537.0
2024-05-22 11:50:00,126.53,126.55,126.16,126.39,7316.0,123.46,123.4796,123.099,123.3234,7316.0
2024-05-22 11:55:00,126.35,126.36,126.03,126.31,9655.0,123.2844,123.2942,122.9722,123.2454,9655.0
2024-05-22 12:00:00,126.27,126.4,126.16,126.26,6194.0,123.2064,123.3332,123.099,123.1966,6194.0
2024-05-22 12:05:00,126.27,126.3,126.13,126.23,6980.0,123.2064,123.2356,123.0698,123.1673,6980.0
2024-05-22 12:10:00,126.27,127.27,126.27,127.03,23488.0,123.2064,124.1821,123.2064,123.9479,23488.0
2024-05-22 12:15:00,127.11,127.54,127.11,127.36,17211.0,124.026,124.4455,124.026,124.2699,17211.0
2024-05-22 12:20:00,127.34,127.6,127.23,127.54,10971.0,124.2504,124.5041,124.1431,124.4455,10971.0
2024-05-22 12:25:00,127.54,128.11,127.53,128.01,14429.0,124.4455,125.0017,124.4358,124.9041,14429.0
2024-05-22 12:30:00,128.09,128.14,127.65,127.75,14396.0,124.9822,125.031,124.5529,124.6504,14396.0
2024-05-22 12:35:00,127.8,128.02,127.5,127.5,5209.0,124.6992,124.9139,124.4065,124.4065,5209.0
2024-05-22 12:40:00,127.52,127.67,127.48,127.52,4314.0,124.426,124.5724,124.387,124.426,4314.0
2024-05-22 12:45:00,127.53,127.73,127.48,127.53,6307.0,124.4358,124.6309,124.387,124.4358,6307.0
2024-05-22 12:50:00,127.59,127.66,127.51,127.55,4036.0,124.4943,124.5626,124.4163,124.4553,4036.0
2024-05-22 12:55:00,127.58,127.75,127.58,127.61,2552.0,124.4846,124.6504,124.4846,124.5138,2552.0
2024-05-22 13:00:00,127.66,127.71,127.53,127.53,4129.0,124.5626,124.6114,124.4358,124.4358,4129.0
2024-05-22 13:05:00,127.59,127.59,127.26,127.59,11401.0,124.4943,124.4943,124.1723,124.4943,11401.0
2024-05-22 13:10:00,127.55,127.6,127.44,127.59,4614.0,124.4553,124.5041,124.348,124.4943,4614.0
2024-05-22 13:15:00,127.55,127.6,127.48,127.56,4568.0,124.4553,124.5041,124.387,124.4651,4568.0
2024-05-22 13:20:00,127.59,127.61,127.44,127.5,7788.0,124.4943,124.5138,124.348,124.4065,7788.0
2024-05-22 13:25:00,127.47,127.55,127.26,127.26,12378.0,124.3772,124.4553,124.1723,124.1723,12378.0
2024-05-22 13:30:00,127.26,128.09,127.21,128.04,16669.0,124.1723,124.9822,124.1236,124.9334,16669.0
2024-05-22 13:35:00,128.0,128.25,127.83,128.17,25081.0,124.8944,125.1383,124.7285,125.0603,25081.0
2024-05-22 13:40:00,128.22,128.22,127.92,127.98,11458.0,125.109,125.109,124.8163,124.8749,11458.0
2024-05-22 13:45:00,127.91,128.35,127.74,127.74,12087.0,124.8066,125.2359,124.6407,124.6407,12087.0
2024-05-22 13:50:00,127.75,127.75,127.21,127.32,19116.0,124.6504,124.6504,124.1236,124.2309,19116.0
2024-05-22 13:55:00,127.31,127.32,126.84,126.95,14428.0,124.2211,124.2309,123.7625,123.8699,14428.0
2024-05-22 14:00:00,126.93,126.93,125.93,126.3,31451.0,123.8503,123.8503,122.8746,123.2356,31451.0
2024-05-22 14:05:00,126.25,126.67,126.15,126.56,25935.0,123.1868,123.5967,123.0893,123.4893,25935.0
2024-05-22 14:10:00,126.48,126.75,126.16,126.33,32584.0,123.4113,123.6747,123.099,123.2649,32584.0
2024-05-22 14:15:00,126.25,126.32,125.88,125.89,11335.0,123.1868,123.2551,122.8258,122.8356,11335.0
2024-05-22 14:20:00,126.01,126.05,125.41,125.65,20657.0,122.9527,122.9917,122.3672,122.6014,20657.0
2024-05-22 14:25:00,125.65,125.8,125.29,125.3,9815.0,122.6014,122.7478,122.2501,122.2599,9815.0
2024-05-22 14:30:00,125.22,125.42,124.9,125.0,27652.0,122.1818,122.377,121.8696,121.9672,27652.0
2024-05-22 14:35:00,125.01,125.31,124.94,125.31,23429.0,121.9769,122.2696,121.9086,122.2696,23429.0
2024-05-22 14:40:00,125.2,125.33,124.96,124.96,8706.0,122.1623,122.2892,121.9281,121.9281,8706.0
2024-05-22 14:45:00,124.99,125.49,124.99,125.45,6647.0,121.9574,122.4453,121.9574,122.4063,6647.0
2024-05-22 14:50:00,125.34,125.39,125.17,125.39,5327.0,122.2989,122.3477,122.133,122.3477,5327.0
2024-05-22 14:55:00,125.29,125.56,125.28,125.38,8198.0,122.2501,122.5136,122.2404,122.338,8198.0
2024-05-22 15:00:00,125.39,125.72,125.39,125.67,6744.0,122.3477,122.6697,122.3477,122.6209,6744.0
2024-05-22 15:05:00,125.6,125.85,125.56,125.8,9374.0,122.5526,122.7965,122.5136,122.7478,9374.0
2024-05-22 15:10:00,125.82,125.94,125.71,125.72,9677.0,122.7673,122.8844,122.6599,122.6697,9677.0
2024-05-22 15:15:00,125.65,125.7,125.21,125.3,18481.0,122.6014,122.6502,122.1721,122.2599,18481.0
2024-05-22 15:20:00,125.38,125.73,125.38,125.69,15303.0,122.338,122.6795,122.338,122.6404,15303.0
2024-05-22 15:25:00,125.66,126.18,125.59,126.17,11223.0,122.6112,123.1185,122.5429,123.1088,11223.0
2024-05-22 15:30:00,126.14,126.83,126.07,126.76,27963.0,123.0795,123.7528,123.0112,123.6845,27963.0
2024-05-22 15:35:00,126.74,126.77,126.04,126.07,43403.0,123.665,123.6942,122.9819,123.0112,43403.0
2024-05-22 15:40:00,126.0,126.21,125.87,125.95,24063.0,122.9429,123.1478,122.8161,122.8941,24063.0
2024-05-22 15:45:00,126.03,126.12,125.83,125.94,31650.0,122.9722,123.06,122.777,122.8844,31650.0
2024-05-22 15:50:00,125.92,126.39,125.78,126.19,29056.0,122.8648,123.3234,122.7282,123.1283,29056.0
2024-05-22 15:55:00,126.24,126.58,126.2,126.57,66534.0,123.1771,123.5088,123.1381,123.4991,66534.0
2024-05-23 09:30:00,126.76,126.76,124.5,124.5,44402.0,123.6845,123.6845,121.4793,121.4793,44402.0
2024-05-23 09:35:00,124.46,125.16,124.26,124.52,17413.0,121.4403,122.1233,121.2451,121.4988,17413.0
2024-05-23 09:40:00,124.62,125.85,124.57,125.85,12337.0,121.5964,122.7965,121.5476,122.7965,12337.0
2024-05-23 09:45:00,125.81,126.03,125.29,125.29,9014.0,122.7575,122.9722,122.2501,122.2501,9014.0
2024-05-23 09:50:00,125.25,125.47,124.54,124.54,10264.0,122.2111,122.4258,121.5183,121.5183,10264.0
2024-05-23 09:55:00,124.66,125.0,124.61,124.94,11699.0,121.6354,121.9672,121.5866,121.9086,11699.0
2024-05-23 10:00:00,124.96,125.46,124.75,125.46,22859.0,121.9281,122.416,121.7232,122.416,22859.0
2024-05-23 10:05:00,125.45,125.6,124.7,125.12,19953.0,122.4063,122.5526,121.6744,122.0843,19953.0
2024-05-23 10:10:00,125.26,125.97,125.09,125.37,32455.0,122.2209,122.9136,122.055,122.3282,32455.0
2024-05-23 10:15:00,125.44,125.77,125.08,125.08,20922.0,122.3965,122.7185,122.0452,122.0452,20922.0
2024-05-23 10:20:00,125.16,125.17,124.5,124.67,15042.0,122.1233,122.133,121.4793,121.6452,15042.0
2024-05-23 10:25:00,124.58,124.94,124.45,124.93,7492.0,121.5574,121.9086,121.4305,121.8989,7492.0
2024-05-23 10:30:00,124.97,125.0,124.47,124.55,21481.0,121.9379,121.9672,121.45,121.5281,21481.0
2024-05-23 10:35:00,124.62,124.92,124.45,124.92,14272.0,121.5964,121.8891,121.4305,121.8891,14272.0
2024-05-23 10:40:00,124.98,125.1,124.5,124.51,10031.0,121.9477,122.0647,121.4793,121.4891,10031.0
2024-05-23 10:45:00,124.55,124.72,124.3,124.45,15683.0,121.5281,121.694,121.2842,121.4305,15683.0
2024-05-23 10:50:00,124.4,124.4,124.12,124.23,16248.0,121.3817,121.3817,121.1085,121.2159,16248.0
2024-05-23 10:55:00,124.2,124.41,124.12,124.22,21531.0,121.1866,121.3915,121.1085,121.2061,21531.0
2024-05-23 11:00:00,124.26,124.87,124.18,124.84,8834.0,121.2451,121.8403,121.1671,121.8111,8834.0
2024-05-23 11:05:00,124.77,125.28,124.71,125.23,24221.0,121.7428,122.2404,121.6842,122.1916,24221.0
2024-05-23 11:10:00,125.21,125.39,125.12,125.12,17920.0,122.1721,122.3477,122.0843,122.0843,17920.0
2024-05-23 11:15:00,125.11,125.44,125.03,125.03,6961.0,122.0745,122.3965,121.9964,121.9964,6961.0
2024-05-23 11:20:00,125.09,125.17,124.86,125.01,10092.0,122.055,122.133,121.8306,121.9769,10092.0
2024-05-23 11:25:00,125.05,125.08,124.84,124.85,5309.0,122.016,122.0452,121.8111,121.8208,5309.0
2024-05-23 11:30:00,124.85,124.95,124.75,124.78,4172.0,121.8208,121.9184,121.7232,121.7525,4172.0
2024-05-23 11:35:00,124.8,125.14,124.61,125.01,11037.0,121.772,122.1038,121.5866,121.9769,11037.0
2024-05-23 11:40:00,125.09,125.25,124.96,125.11,11881.0,122.055,122.2111,121.9281,122.0745,11881.0
2024-05-23 11:45:00,125.19,125.19,124.81,124.85,3330.0,122.1526,122.1526,121.7818,121.8208,3330.0
2024-05-23 11:50:00,124.76,124.94,124.75,124.92,4545.0,121.733,121.9086,121.7232,121.8891,4545.0
2024-05-23 11:55:00,124.9,125.23,124.88,125.03,4168.0,121.8696,122.1916,121.8501,121.9964,4168.0
2024-05-23 12:00:00,124.99,125.36,124.93,125.28,5463.0,121.9574,122.3184,121.8989,122.2404,5463.0
2024-05-23 12:05:00,125.31,125.31,125.0,125.11,2643.0,122.2696,122.2696,121.9672,122.0745,2643.0
2024-05-23 12:10:00,125.04,125.27,125.04,125.23,5000.0,122.0062,122.2306,122.0062,122.1916,5000.0
2024-05-23 12:15:00,125.14,125.14,125.0,125.06,5374.0,122.1038,122.1038,121.9672,122.0257,5374.0
2024-05-23 12:20:00,125.03,125.35,124.98,125.31,2887.0,121.9964,122.3087,121.9477,122.2696,2887.0
2024-05-23 12:25:00,125.37,125.47,125.31,125.45,4022.0,122.3282,122.4258,122.2696,122.4063,4022.0
2024-05-23 12:30:00,125.31,125.4,125.25,125.3,1854.0,122.2696,122.3575,122.2111,122.2599,1854.0
2024-05-23 12:35:00,125.31,125.37,125.23,125.23,1968.0,122.2696,122.3282,122.1916,122.1916,1968.0
2024-05-23 12:40:00,125.26,125.26,125.08,125.08,1881.0,122.2209,122.2209,122.0452,122.0452,1881.0
2024-05-23 12:45:00,125.03,125.04,124.8,124.91,6452.0,121.9964,122.0062,121.772,121.8794,6452.0
2024-05-23 12:50:00,124.88,124.88,124.5,124.53,6902.0,121.8501,121.8501,121.4793,121.5086,6902.0
2024-05-23 12:55:00,124.59,124.67,124.43,124.43,2501.0,121.5671,121.6452,121.411,121.411,2501.0
2024-05-23 13:00:00,124.48,124.49,124.12,124.2,3968.0,121.4598,121.4695,121.1085,121.1866,3968.0
2024-05-23 13:05:00,124.24,124.39,124.24,124.35,1600.0,121.2256,121.372,121.2256,121.3329,1600.0
2024-05-23 13:10:00,124.38,124.42,124.23,124.34,2407.0,121.3622,121.4012,121.2159,121.3232,2407.0
2024-05-23 13:15:00,124.35,124.35,124.11,124.17,15593.0,121.3329,121.3329,121.0988,121.1573,15593.0
2024-05-23 13:20:00,124.15,124.33,124.11,124.33,5541.0,121.1378,121.3134,121.0988,121.3134,5541.0
2024-05-23 13:25:00,124.27,124.47,124.23,124.47,8853.0,121.2549,121.45,121.2159,121.45,8853.0
2024-05-23 13:30:00,124.38,124.38,124.24,124.32,5107.0,121.3622,121.3622,121.2256,121.3037,5107.0
2024-05-23 13:35:00,124.34,124.34,123.84,123.87,29613.0,121.3232,121.3232,120.8353,120.8646,29613.0
2024-05-23 13:40:00,123.88,124.07,123.48,123.49,12578.0,120.8743,121.0597,120.4841,120.4938,12578.0
2024-05-23 13:45:00,123.47,123.82,123.43,123.74,8058.0,120.4743,120.8158,120.4353,120.7377,8058.0
2024-05-23 13:50:00,123.74,123.8,123.37,123.61,25507.0,120.7377,120.7963,120.3767,120.6109,25507.0
2024-05-23 13:55:00,123.63,123.63,123.39,123.39,11589.0,120.6304,120.6304,120.3962,120.3962,11589.0
2024-05-23 14:00:00,123.33,123.46,123.15,123.2,10923.0,120.3377,120.4645,120.1621,120.2108,10923.0
2024-05-23 14:05:00,123.17,123.3,123.02,123.17,7745.0,120.1816,120.3084,120.0352,120.1816,7745.0
2024-05-23 14:10:00,123.11,123.26,122.85,122.88,20893.0,120.123,120.2694,119.8693,119.8986,20893.0
2024-05-23 14:15:00,122.94,122.96,122.8,122.8,9173.0,119.9572,119.9767,119.8205,119.8205,9173.0
2024-05-23 14:20:00,122.84,123.02,122.75,122.8,11848.0,119.8596,120.0352,119.7718,119.8205,11848.0
2024-05-23 14:25:00,122.82,123.12,122.81,123.09,21484.0,119.8401,120.1328,119.8303,120.1035,21484.0
2024-05-23 14:30:00,123.05,123.06,122.82,122.95,7918.0,120.0645,120.0742,119.8401,119.9669,7918.0
2024-05-23 14:35:00,122.93,123.28,122.87,123.21,6963.0,119.9474,120.2889,119.8889,120.2206,6963.0
2024-05-23 14:40:00,123.25,123.39,123.18,123.22,10033.0,120.2596,120.3962,120.1913,120.2304,10033.0
2024-05-23 14:45:00,123.23,123.28,122.91,122.98,3962.0,120.2401,120.2889,119.9279,119.9962,3962.0
2024-05-23 14:50:00,122.91,123.0,122.76,122.86,18035.0,119.9279,120.0157,119.7815,119.8791,18035.0
2024-05-23 14:55:00,122.81,122.93,122.7,122.82,7041.0,119.8303,119.9474,119.723,119.8401,7041.0
2024-05-23 15:00:00,122.77,122.9,122.75,122.88,5733.0,119.7913,119.9181,119.7718,119.8986,5733.0
2024-05-23 15:05:00,122.92,123.33,122.85,123.11,14092.0,119.9376,120.3377,119.8693,120.123,14092.0
2024-05-23 15:10:00,123.03,123.12,122.87,123.09,4090.0,120.045,120.1328,119.8889,120.1035,4090.0
2024-05-23 15:15:00,122.95,123.06,122.87,123.0,5296.0,119.9669,120.0742,119.8889,120.0157,5296.0
2024-05-23 15:20:00,123.13,123.25,122.98,122.99,8881.0,120.1425,120.2596,119.9962,120.0059,8881.0
2024-05-23 15:25:00,123.04,123.12,122.97,123.0,5560.0,120.0547,120.1328,119.9864,120.0157,5560.0
2024-05-23 15:30:00,123.03,123.28,122.97,123.28,14877.0,120.045,120.2889,119.9864,120.2889,14877.0
2024-05-23 15:35:00,123.29,123.32,123.0,123.01,8751.0,120.2987,120.3279,120.0157,120.0255,8751.0
2024-05-23 15:40:00,123.0,123.04,122.91,123.02,18897.0,120.0157,120.0547,119.9279,120.0352,18897.0
2024-05-23 15:45:00,123.02,123.03,122.67,122.73,29271.0,120.0352,120.045,119.6937,119.7522,29271.0
2024-05-23 15:50:00,122.76,123.23,122.73,122.98,32907.0,119.7815,120.2401,119.7522,119.9962,32907.0
2024-05-23 15:55:00,122.96,123.04,122.75,122.97,80829.0,119.9767,120.0547,119.7718,119.9864,80829.0
2024-05-24 09:30:00,123.96,125.42,123.64,125.29,46432.0,120.9524,122.377,120.6402,122.2501,46432.0
2024-05-24 09:35:00,125.31,126.7,125.22,126.49,43767.0,122.2696,123.6259,122.1818,123.421,43767.0
2024-05-24 09:40:00,126.47,126.51,125.42,125.6,15692.0,123.4015,123.4405,122.377,122.5526,15692.0
2024-05-24 09:45:00,125.72,125.99,125.28,125.28,6157.0,122.6697,122.9332,122.2404,122.2404,6157.0
2024-05-24 09:50:00,125.38,125.46,124.96,124.98,8742.0,122.338,122.416,121.9281,121.9477,8742.0
2024-05-24 09:55:00,125.03,125.08,124.77,124.84,6575.0,121.9964,122.0452,121.7428,121.8111,6575.0
2024-05-24 10:00:00,124.85,126.07,124.85,125.85,13365.0,121.8208,123.0112,121.8208,122.7965,13365.0
2024-05-24 10:05:00,125.8,125.91,125.37,125.56,14446.0,122.7478,122.8551,122.3282,122.5136,14446.0
2024-05-24 10:10:00,125.52,126.0,125.5,125.71,16180.0,122.4746,122.9429,122.455,122.6599,16180.0
2024-05-24 10:15:00,125.75,126.0,125.67,125.93,20223.0,122.699,122.9429,122.6209,122.8746,20223.0
2024-05-24 10:20:00,126.0,126.33,125.51,126.33,7052.0,122.9429,123.2649,122.4648,123.2649,7052.0
2024-05-24 10:25:00,126.24,126.44,126.11,126.27,5882.0,123.1771,123.3722,123.0502,123.2064,5882.0
2024-05-24 10:30:00,126.33,126.33,126.0,126.13,13830.0,123.2649,123.2649,122.9429,123.0698,13830.0
2024-05-24 10:35:00,126.03,126.31,125.94,126.18,5051.0,122.9722,123.2454,122.8844,123.1185,5051.0
2024-05-24 10:40:00,126.1,126.33,125.85,125.91,16311.0,123.0405,123.2649,122.7965,122.8551,16311.0
2024-05-24 10:45:00,126.0,126.32,125.87,126.32,5028.0,122.9429,123.2551,122.8161,123.2551,5028.0
2024-05-24 10:50:00,126.38,126.41,126.22,126.38,3607.0,123.3137,123.343,123.1576,123.3137,3607.0
2024-05-24 10:55:00,126.38,126.43,126.32,126.33,3352.0,123.3137,123.3625,123.2551,123.2649,3352.0
2024-05-24 11:00:00,126.41,126.58,126.15,126.38,33780.0,123.343,123.5088,123.0893,123.3137,33780.0
2024-05-24 11:05:00,126.32,126.32,126.04,126.05,4422.0,123.2551,123.2551,122.9819,122.9917,4422.0
2024-05-24 11:10:00,126.09,126.11,126.03,126.05,864.0,123.0307,123.0502,122.9722,122.9917,864.0
2024-05-24 11:15:00,125.96,126.27,125.96,126.27,9138.0,122.9039,123.2064,122.9039,123.2064,9138.0
2024-05-24 11:20:00,126.26,126.26,125.8,125.8,8041.0,123.1966,123.1966,122.7478,122.7478,8041.0
2024-05-24 11:25:00,125.85,126.16,125.74,126.05,4350.0,122.7965,123.099,122.6892,122.9917,4350.0
2024-05-24 11:30:00,125.94,126.57,125.92,126.54,19734.0,122.8844,123.4991,122.8648,123.4698,19734.0
2024-05-24 11:35:00,126.58,126.59,126.23,126.23,14030.0,123.5088,123.5186,123.1673,123.1673,14030.0
2024-05-24 11:40:00,126.29,126.35,126.03,126.07,7354.0,123.2259,123.2844,122.9722,123.0112,7354.0
2024-05-24 11:45:00,126.09,126.16,125.7,125.87,11124.0,123.0307,123.099,122.6502,122.8161,11124.0
2024-05-24 11:50:00,125.91,125.95,125.46,125.83,36635.0,122.8551,122.8941,122.416,122.777,36635.0
2024-05-24 11:55:00,125.8,125.91,125.75,125.87,2677.0,122.7478,122.8551,122.699,122.8161,2677.0
2024-05-24 12:00:00,125.87,125.87,125.7,125.76,1936.0,122.8161,122.8161,122.6502,122.7087,1936.0
2024-05-24 12:05:00,125.78,125.97,125.76,125.95,2200.0,122.7282,122.9136,122.7087,122.8941,2200.0
2024-05-24 12:10:00,126.0,126.19,125.94,125.96,7185.0,122.9429,123.1283,122.8844,122.9039,7185.0
2024-05-24 12:15:00,125.91,126.06,125.9,126.0,6549.0,122.8551,123.0015,122.8453,122.9429,6549.0
2024-05-24 12:20:00,125.96,126.16,125.92,126.16,6870.0,122.9039,123.099,122.8648,123.099,6870.0
2024-05-24 12:25:00,126.26,126.7,126.19,126.69,20228.0,123.1966,123.6259,123.1283,123.6162,20228.0
2024-05-24 12:30:00,126.72,126.86,126.7,126.7,6134.0,123.6454,123.782,123.6259,123.6259,6134.0
2024-05-24 12:35:00,126.77,126.77,126.63,126.71,8437.0,123.6942,123.6942,123.5576,123.6357,8437.0
2024-05-24 12:40:00,126.71,126.77,126.08,126.14,10853.0,123.6357,123.6942,123.021,123.0795,10853.0
2024-05-24 12:45:00,126.18,126.33,126.07,126.07,2680.0,123.1185,123.2649,123.0112,123.0112,2680.0
2024-05-24 12:50:00,126.16,126.21,126.04,126.05,2418.0,123.099,123.1478,122.9819,122.9917,2418.0
2024-05-24 12:55:00,126.03,126.09,125.8,125.81,7030.0,122.9722,123.0307,122.7478,122.7575,7030.0
2024-05-24 13:00:00,125.88,125.99,125.82,125.95,4866.0,122.8258,122.9332,122.7673,122.8941,4866.0
2024-05-24 13:05:00,125.98,126.32,125.96,126.27,4306.0,122.9234,123.2551,122.9039,123.2064,4306.0
2024-05-24 13:10:00,126.24,126.47,126.21,126.43,6779.0,123.1771,123.4015,123.1478,123.3625,6779.0
2024-05-24 13:15:00,126.53,126.59,126.48,126.55,4301.0,123.46,123.5186,123.4113,123.4796,4301.0
2024-05-24 13:20:00,126.58,126.8,126.58,126.8,5618.0,123.5088,123.7235,123.5088,123.7235,5618.0
2024-05-24 13:25:00,126.81,126.98,126.73,126.98,7224.0,123.7333,123.8991,123.6552,123.8991,7224.0
2024-05-24 13:30:00,126.99,127.1,126.84,126.92,18498.0,123.9089,124.0162,123.7625,123.8406,18498.0
2024-05-24 13:35:00,126.94,127.3,126.93,127.29,9357.0,123.8601,124.2114,123.8503,124.2016,9357.0
2024-05-24 13:40:00,127.18,127.18,126.85,126.9,4104.0,124.0943,124.0943,123.7723,123.8211,4104.0
2024-05-24 13:45:00,126.84,127.05,126.83,126.96,3890.0,123.7625,123.9674,123.7528,123.8796,3890.0
2024-05-24 13:50:00,127.01,127.19,126.99,127.04,5009.0,123.9284,124.104,123.9089,123.9577,5009.0
2024-05-24 13:55:00,127.08,127.22,126.93,126.98,7047.0,123.9967,124.1333,123.8503,123.8991,7047.0
2024-05-24 14:00:00,126.95,127.16,126.85,126.95,4434.0,123.8699,124.0748,123.7723,123.8699,4434.0
2024-05-24 14:05:00,126.9,126.96,126.88,126.89,3055.0,123.8211,123.8796,123.8016,123.8113,3055.0
2024-05-24 14:10:00,126.92,126.92,126.69,126.86,7637.0,123.8406,123.8406,123.6162,123.782,7637.0
2024-05-24 14:15:00,126.87,127.03,126.84,126.96,4171.0,123.7918,123.9479,123.7625,123.8796,4171.0
2024-05-24 14:20:00,126.94,126.94,126.7,126.78,7556.0,123.8601,123.8601,123.6259,123.704,7556.0
2024-05-24 14:25:00,126.78,127.04,126.77,127.02,7184.0,123.704,123.9577,123.6942,123.9382,7184.0
2024-05-24 14:30:00,127.09,127.1,126.98,126.99,2919.0,124.0065,124.0162,123.8991,123.9089,2919.0
2024-05-24 14:35:00,127.0,127.1,126.93,127.07,3030.0,123.9186,124.0162,123.8503,123.9869,3030.0
2024-05-24 14:40:00,127.07,127.13,127.01,127.12,2215.0,123.9869,124.0455,123.9284,124.0357,2215.0
2024-05-24 14:45:00,127.13,127.18,127.06,127.18,2537.0,124.0455,124.0943,123.9772,124.0943,2537.0
2024-05-24 14:50:00,127.19,127.2,127.06,127.17,7823.0,124.104,124.1138,123.9772,124.0845,7823.0
2024-05-24 14:55:00,127.2,127.2,127.05,127.05,5816.0,124.1138,124.1138,123.9674,123.9674,5816.0
2024-05-24 15:00:00,127.07,127.1,126.8,126.89,6775.0,123.9869,124.0162,123.7235,123.8113,6775.0
2024-05-24 15:05:00,126.9,127.0,126.9,126.91,4530.0,123.8211,123.9186,123.8211,123.8308,4530.0
2024-05-24 15:10:00,126.94,127.02,126.8,126.82,7851.0,123.8601,123.9382,123.7235,123.743,7851.0
2024-05-24 15:15:00,126.79,127.03,126.79,126.96,5616.0,123.7137,123.9479,123.7137,123.8796,5616.0
2024-05-24 15:20:00,126.94,127.01,126.91,126.98,6783.0,123.8601,123.9284,123.8308,123.8991,6783.0
2024-05-24 15:25:00,127.01,127.02,126.92,126.92,6279.0,123.9284,123.9382,123.8406,123.8406,6279.0
2024-05-24 15:30:00,126.92,127.09,126.89,126.96,8807.0,123.8406,124.0065,123.8113,123.8796,8807.0
2024-05-24 15:35:00,126.97,127.19,126.88,127.1,15545.0,123.8894,124.104,123.8016,124.0162,15545.0
2024-05-24 15:40:00,127.1,127.34,127.07,127.07,13378.0,124.0162,124.2504,123.9869,123.9869,13378.0
2024-05-24 15:45:00,127.13,127.46,127.13,127.43,17508.0,124.0455,124.3675,124.0455,124.3382,17508.0
2024-05-24 15:50:00,127.44,127.48,127.28,127.41,29629.0,124.348,124.387,124.1919,124.3187,29629.0
2024-05-24 15:55:00,127.42,127.7,127.37,127.63,74539.0,124.3285,124.6017,124.2797,124.5334,74539.0
2024-05-28 09:30:00,128.28,128.79,126.91,127.0,70786.0,125.1676,125.6652,123.8308,123.9186,70786.0
2024-05-28 09:35:00,126.82,127.11,126.07,126.32,37811.0,123.743,124.026,123.0112,123.2551,37811.0
2024-05-28 09:40:00,126.14,127.37,125.89,127.07,32238.0,123.0795,124.2797,122.8356,123.9869,32238.0
2024-05-28 09:45:00,127.16,127.89,126.84,127.89,63449.0,124.0748,124.7871,123.7625,124.7871,63449.0
2024-05-28 09:50:00,127.97,129.22,127.97,128.72,32955.0,124.8651,126.0848,124.8651,125.5969,32955.0
2024-05-28 09:55:00,128.72,128.72,127.59,128.24,29069.0,125.5969,125.5969,124.4943,125.1286,29069.0
2024-05-28 10:00:00,128.0,128.6,127.4,128.6,99379.0,124.8944,125.4798,124.3089,125.4798,99379.0
2024-05-28 10:05:00,128.52,128.59,127.79,127.96,25331.0,125.4018,125.4701,124.6895,124.8554,25331.0
2024-05-28 10:10:00,127.87,128.52,127.57,128.31,46817.0,124.7675,125.4018,124.4748,125.1969,46817.0
2024-05-28 10:15:00,128.41,129.22,128.39,128.81,27077.0,125.2944,126.0848,125.2749,125.6847,27077.0
2024-05-28 10:20:00,128.73,129.39,128.47,129.37,35441.0,125.6067,126.2507,125.353,126.2311,35441.0
2024-05-28 10:25:00,129.38,129.5,128.49,128.54,17135.0,126.2409,126.358,125.3725,125.4213,17135.0
2024-05-28 10:30:00,128.18,128.68,128.04,128.19,8022.0,125.07,125.5579,124.9334,125.0798,8022.0
2024-05-28 10:35:00,128.25,128.25,127.7,128.22,25322.0,125.1383,125.1383,124.6017,125.109,25322.0
2024-05-28 10:40:00,128.22,128.32,128.04,128.07,11173.0,125.109,125.2066,124.9334,124.9627,11173.0
2024-05-28 10:45:00,128.1,128.43,127.96,128.02,14015.0,124.992,125.314,124.8554,124.9139,14015.0
2024-05-28 10:50:00,128.12,129.08,128.12,128.9,30199.0,125.0115,125.9482,125.0115,125.7725,30199.0
2024-05-28 10:55:00,128.72,128.78,128.3,128.4,16059.0,125.5969,125.6555,125.1871,125.2847,16059.0
2024-05-28 11:00:00,128.37,128.55,128.16,128.35,5220.0,125.2554,125.431,125.0505,125.2359,5220.0
2024-05-28 11:05:00,128.31,128.52,127.88,128.46,7121.0,125.1969,125.4018,124.7773,125.3432,7121.0
2024-05-28 11:10:00,128.38,128.76,128.27,128.56,13369.0,125.2652,125.6359,125.1578,125.4408,13369.0
2024-05-28 11:15:00,128.65,128.91,128.46,128.89,9797.0,125.5286,125.7823,125.3432,125.7628,9797.0
2024-05-28 11:20:00,128.95,129.16,128.84,128.92,9660.0,125.8213,126.0262,125.714,125.7921,9660.0
2024-05-28 11:25:00,128.97,129.12,128.78,128.84,4811.0,125.8408,125.9872,125.6555,125.714,4811.0
2024-05-28 11:30:00,128.87,129.09,128.7,128.9,11968.0,125.7433,125.9579,125.5774,125.7725,11968.0
2024-05-28 11:35:00,128.9,129.04,128.64,128.64,8378.0,125.7725,125.9091,125.5189,125.5189,8378.0
2024-05-28 11:40:00,128.62,128.91,128.61,128.75,11895.0,125.4993,125.7823,125.4896,125.6262,11895.0
2024-05-28 11:45:00,128.68,128.74,128.45,128.46,8493.0,125.5579,125.6164,125.3335,125.3432,8493.0
2024-05-28 11:50:00,128.53,128.92,128.5,128.85,6774.0,125.4115,125.7921,125.3823,125.7238,6774.0
2024-05-28 11:55:00,128.8,129.05,128.74,128.88,14600.0,125.675,125.9189,125.6164,125.753,14600.0
2024-05-28 12:00:00,128.81,128.95,128.74,128.81,7588.0,125.6847,125.8213,125.6164,125.6847,7588.0
2024-05-28 12:05:00,128.76,129.1,128.76,128.98,8837.0,125.6359,125.9677,125.6359,125.8506,8837.0
2024-05-28 12:10:00,128.87,128.99,128.82,128.84,5300.0,125.7433,125.8604,125.6945,125.714,5300.0
2024-05-28 12:15:00,128.9,128.91,128.61,128.7,4744.0,125.7725,125.7823,125.4896,125.5774,4744.0
2024-05-28 12:20:00,128.67,128.67,128.55,128.6,3750.0,125.5481,125.5481,125.431,125.4798,3750.0
2024-05-28 12:25:00,128.62,128.72,128.45,128.66,8886.0,125.4993,125.5969,125.3335,125.5384,8886.0
2024-05-28 12:30:00,128.65,128.65,128.29,128.46,4245.0,125.5286,125.5286,125.1773,125.3432,4245.0
2024-05-28 12:35:00,128.46,128.73,128.42,128.72,4600.0,125.3432,125.6067,125.3042,125.5969,4600.0
2024-05-28 12:40:00,128.69,128.89,128.69,128.78,5881.0,125.5676,125.7628,125.5676,125.6555,5881.0
2024-05-28 12:45:00,128.73,128.77,128.54,128.55,2943.0,125.6067,125.6457,125.4213,125.431,2943.0
2024-05-28 12:50:00,128.56,128.92,128.53,128.92,10882.0,125.4408,125.7921,125.4115,125.7921,10882.0
2024-05-28 12:55:00,128.89,129.2,128.88,128.99,14813.0,125.7628,126.0653,125.753,125.8604,14813.0
2024-05-28 13:00:00,129.0,129.01,128.33,128.37,7674.0,125.8701,125.8799,125.2164,125.2554,7674.0
2024-05-28 13:05:00,128.36,128.51,128.2,128.49,8409.0,125.2456,125.392,125.0895,125.3725,8409.0
2024-05-28 13:10:00,128.5,128.79,128.49,128.6,56082.0,125.3823,125.6652,125.3725,125.4798,56082.0
2024-05-28 13:15:00,128.57,128.66,128.45,128.66,9149.0,125.4506,125.5384,125.3335,125.5384,9149.0
2024-05-28 13:20:00,128.66,128.8,128.46,128.46,2453.0,125.5384,125.675,125.3432,125.3432,2453.0
2024-05-28 13:25:00,128.49,128.68,128.39,128.45,7428.0,125.3725,125.5579,125.2749,125.3335,7428.0
2024-05-28 13:30:00,128.5,128.73,128.5,128.69,5025.0,125.3823,125.6067,125.3823,125.5676,5025.0
2024-05-28 13:35:00,128.65,128.65,128.47,128.49,3057.0,125.5286,125.5286,125.353,125.3725,3057.0
2024-05-28 13:40:00,128.53,128.54,128.14,128.19,4260.0,125.4115,125.4213,125.031,125.0798,4260.0
2024-05-28 13:45:00,128.16,128.16,127.79,127.79,5105.0,125.0505,125.0505,124.6895,124.6895,5105.0
2024-05-28 13:50:00,127.79,127.86,127.38,127.54,12793.0,124.6895,124.7578,124.2894,124.4455,12793.0
2024-05-28 13:55:00,127.52,127.6,127.47,127.56,5837.0,124.426,124.5041,124.3772,124.4651,5837.0
2024-05-28 14:00:00,127.52,127.63,127.23,127.63,6500.0,124.426,124.5334,124.1431,124.5334,6500.0
2024-05-28 14:05:00,127.62,127.7,127.58,127.63,6792.0,124.5236,124.6017,124.4846,124.5334,6792.0
2024-05-28 14:10:00,127.69,127.86,127.68,127.76,5409.0,124.5919,124.7578,124.5821,124.6602,5409.0
2024-05-28 14:15:00,127.68,127.69,127.49,127.49,4023.0,124.5821,124.5919,124.3968,124.3968,4023.0
2024-05-28 14:20:00,127.53,127.53,127.35,127.35,9154.0,124.4358,124.4358,124.2602,124.2602,9154.0
2024-05-28 14:25:00,127.29,127.29,126.96,127.15,7396.0,124.2016,124.2016,123.8796,124.065,7396.0
2024-05-28 14:30:00,127.1,127.11,126.99,127.02,6736.0,124.0162,124.026,123.9089,123.9382,6736.0
2024-05-28 14:35:00,127.04,127.06,126.89,127.01,6035.0,123.9577,123.9772,123.8113,123.9284,6035.0
2024-05-28 14:40:00,127.13,127.21,127.04,127.06,6786.0,124.0455,124.1236,123.9577,123.9772,6786.0
2024-05-28 14:45:00,127.12,127.12,126.87,127.0,5058.0,124.0357,124.0357,123.7918,123.9186,5058.0
2024-05-28 14:50:00,126.99,126.99,126.78,126.82,6801.0,123.9089,123.9089,123.704,123.743,6801.0
2024-05-28 14:55:00,126.88,127.32,126.88,127.13,5717.0,123.8016,124.2309,123.8016,124.0455,5717.0
2024-05-28 15:00:00,127.08,127.24,127.01,127.01,3046.0,123.9967,124.1528,123.9284,123.9284,3046.0
2024-05-28 15:05:00,127.07,127.32,127.07,127.24,5447.0,123.9869,124.2309,123.9869,124.1528,5447.0
2024-05-28 15:10:00,127.26,127.36,127.15,127.26,7083.0,124.1723,124.2699,124.065,124.1723,7083.0
2024-05-28 15:15:00,127.19,127.27,127.06,127.25,4586.0,124.104,124.1821,123.9772,124.1626,4586.0
2024-05-28 15:20:00,127.29,127.31,127.15,127.31,8780.0,124.2016,124.2211,124.065,124.2211,8780.0
2024-05-28 15:25:00,127.33,127.64,127.33,127.48,7475.0,124.2406,124.5431,124.2406,124.387,7475.0
2024-05-28 15:30:00,127.5,127.67,127.5,127.66,8762.0,124.4065,124.5724,124.4065,124.5626,8762.0
2024-05-28 15:35:00,127.61,127.8,127.55,127.8,11461.0,124.5138,124.6992,124.4553,124.6992,11461.0
2024-05-28 15:40:00,127.78,127.86,127.71,127.86,12590.0,124.6797,124.7578,124.6114,124.7578,12590.0
2024-05-28 15:45:00,127.86,128.11,127.72,127.8,22729.0,124.7578,125.0017,124.6212,124.6992,22729.0
2024-05-28 15:50:00,127.81,128.09,127.71,127.87,29027.0,124.709,124.9822,124.6114,124.7675,29027.0
2024-05-28 15:55:00,127.93,128.09,127.57,127.69,122156.0,124.8261,124.9822,124.4748,124.5919,122156.0
2024-05-29 09:30:00,124.71,126.36,124.39,124.43,74810.0,121.6842,123.2942,121.372,121.411,74810.0
2024-05-29 09:35:00,124.43,125.07,124.12,124.81,21519.0,121.411,122.0355,121.1085,121.7818,21519.0
2024-05-29 09:40:00,124.85,125.17,124.62,124.75,19957.0,121.8208,122.133,121.5964,121.7232,19957.0
2024-05-29 09:45:00,124.66,124.9,124.35,124.45,20251.0,121.6354,121.8696,121.3329,121.4305,20251.0
2024-05-29 09:50:00,124.43,125.48,124.43,125.15,35191.0,121.411,122.4355,121.411,122.1135,35191.0
2024-05-29 09:55:00,125.08,125.22,124.66,124.71,21700.0,122.0452,122.1818,121.6354,121.6842,21700.0
2024-05-29 10:00:00,124.8,125.08,124.38,125.08,45821.0,121.772,122.0452,121.3622,122.0452,45821.0
2024-05-29 10:05:00,125.04,125.17,124.59,124.85,13746.0,122.0062,122.133,121.5671,121.8208,13746.0
2024-05-29 10:10:00,124.7,124.78,124.1,124.11,18166.0,121.6744,121.7525,121.089,121.0988,18166.0
2024-05-29 10:15:00,124.21,124.77,124.21,124.42,14039.0,121.1963,121.7428,121.1963,121.4012,14039.0
2024-05-29 10:20:00,124.26,124.42,123.76,124.11,12856.0,121.2451,121.4012,120.7573,121.0988,12856.0
2024-05-29 10:25:00,124.09,124.29,123.8,124.04,11559.0,121.0793,121.2744,120.7963,121.0305,11559.0
2024-05-29 10:30:00,124.06,124.32,123.87,124.3,17369.0,121.05,121.3037,120.8646,121.2842,17369.0
2024-05-29 10:35:00,124.3,124.51,124.24,124.24,17044.0,121.2842,121.4891,121.2256,121.2256,17044.0
2024-05-29 10:40:00,124.2,124.53,124.11,124.19,6284.0,121.1866,121.5086,121.0988,121.1768,6284.0
2024-05-29 10:45:00,124.12,124.35,123.68,124.34,22383.0,121.1085,121.3329,120.6792,121.3232,22383.0
2024-05-29 10:50:00,124.3,124.35,123.81,123.9,7750.0,121.2842,121.3329,120.806,120.8939,7750.0
2024-05-29 10:55:00,123.78,123.97,123.74,123.85,7779.0,120.7768,120.9622,120.7377,120.8451,7779.0
2024-05-29 11:00:00,123.82,123.97,123.7,123.78,29337.0,120.8158,120.9622,120.6987,120.7768,29337.0
2024-05-29 11:05:00,123.77,124.02,123.75,123.94,10892.0,120.767,121.0109,120.7475,120.9329,10892.0
2024-05-29 11:10:00,124.0,124.04,123.71,123.78,11084.0,120.9914,121.0305,120.7085,120.7768,11084.0
2024-05-29 11:15:00,123.86,124.0,123.81,123.81,5147.0,120.8548,120.9914,120.806,120.806,5147.0
2024-05-29 11:20:00,123.86,124.41,123.86,124.41,3268.0,120.8548,121.3915,120.8548,121.3915,3268.0
2024-05-29 11:25:00,124.44,124.8,124.44,124.62,15296.0,121.4208,121.772,121.4208,121.5964,15296.0
2024-05-29 11:30:00,124.69,124.71,124.41,124.45,5802.0,121.6647,121.6842,121.3915,121.4305,5802.0
2024-05-29 11:35:00,124.54,124.6,124.39,124.5,11315.0,121.5183,121.5769,121.372,121.4793,11315.0
2024-05-29 11:40:00,124.47,124.5,123.76,123.91,7126.0,121.45,121.4793,120.7573,120.9036,7126.0
2024-05-29 11:45:00,124.0,124.19,123.94,124.12,8786.0,120.9914,121.1768,120.9329,121.1085,8786.0
2024-05-29 11:50:00,124.21,124.35,124.15,124.21,6113.0,121.1963,121.3329,121.1378,121.1963,6113.0
2024-05-29 11:55:00,124.27,124.3,124.13,124.15,7187.0,121.2549,121.2842,121.1183,121.1378,7187.0
2024-05-29 12:00:00,124.08,124.15,123.87,124.15,8154.0,121.0695,121.1378,120.8646,121.1378,8154.0
2024-05-29 12:05:00,124.24,124.44,123.93,124.07,15256.0,121.2256,121.4208,120.9231,121.0597,15256.0
2024-05-29 12:10:00,123.93,124.16,123.87,123.98,2114.0,120.9231,121.1476,120.8646,120.9719,2114.0
2024-05-29 12:15:00,123.89,124.17,123.89,124.07,2258.0,120.8841,121.1573,120.8841,121.0597,2258.0
2024-05-29 12:20:00,124.16,124.25,124.11,124.21,4855.0,121.1476,121.2354,121.0988,121.1963,4855.0
2024-05-29 12:25:00,124.18,124.4,124.16,124.19,4353.0,121.1671,121.3817,121.1476,121.1768,4353.0
2024-05-29 12:30:00,124.18,124.22,123.96,124.22,3247.0,121.1671,121.2061,120.9524,121.2061,3247.0
2024-05-29 12:35:00,124.09,124.31,124.07,124.29,1361.0,121.0793,121.2939,121.0597,121.2744,1361.0
2024-05-29 12:40:00,124.23,124.23,123.87,123.87,3125.0,121.2159,121.2159,120.8646,120.8646,3125.0
2024-05-29 12:45:00,123.93,124.14,123.88,124.07,2774.0,120.9231,121.128,120.8743,121.0597,2774.0
2024-05-29 12:50:00,124.08,124.3,124.06,124.06,4948.0,121.0695,121.2842,121.05,121.05,4948.0
2024-05-29 12:55:00,124.07,124.17,124.07,124.09,1420.0,121.0597,121.1573,121.0597,121.0793,1420.0
2024-05-29 13:00:00,124.12,124.14,123.84,123.93,7014.0,121.1085,121.128,120.8353,120.9231,7014.0
2024-05-29 13:05:00,123.96,124.14,123.9,124.11,1985.0,120.9524,121.128,120.8939,121.0988,1985.0
2024-05-29 13:10:00,124.17,124.26,124.05,124.12,1729.0,121.1573,121.2451,121.0402,121.1085,1729.0
2024-05-29 13:15:00,124.11,124.17,124.03,124.12,4601.0,121.0988,121.1573,121.0207,121.1085,4601.0
2024-05-29 13:20:00,124.12,124.42,124.1,124.42,6746.0,121.1085,121.4012,121.089,121.4012,6746.0
2024-05-29 13:25:00,124.31,124.62,124.31,124.61,2626.0,121.2939,121.5964,121.2939,121.5866,2626.0
2024-05-29 13:30:00,124.57,124.57,124.34,124.35,1800.0,121.5476,121.5476,121.3232,121.3329,1800.0
2024-05-29 13:35:00,124.34,124.43,124.22,124.43,1420.0,121.3232,121.411,121.2061,121.411,1420.0
2024-05-29 13:40:00,124.41,124.42,124.3,124.39,2412.0,121.3915,121.4012,121.2842,121.372,2412.0
2024-05-29 13:45:00,124.35,124.48,124.35,124.48,2040.0,121.3329,121.4598,121.3329,121.4598,2040.0
2024-05-29 13:50:00,124.44,124.61,124.44,124.52,7063.0,121.4208,121.5866,121.4208,121.4988,7063.0
2024-05-29 13:55:00,124.55,124.55,124.43,124.51,4100.0,121.5281,121.5281,121.411,121.4891,4100.0
2024-05-29 14:00:00,124.54,124.55,124.39,124.41,3175.0,121.5183,121.5281,121.372,121.3915,3175.0
2024-05-29 14:05:00,124.41,124.43,124.2,124.31,3611.0,121.3915,121.411,121.1866,121.2939,3611.0
2024-05-29 14:10:00,124.28,124.33,124.04,124.33,9483.0,121.2646,121.3134,121.0305,121.3134,9483.0
2024-05-29 14:15:00,124.32,124.32,124.22,124.22,2865.0,121.3037,121.3037,121.2061,121.2061,2865.0
2024-05-29 14:20:00,124.25,124.29,124.08,124.1,3405.0,121.2354,121.2744,121.0695,121.089,3405.0
2024-05-29 14:25:00,124.2,124.21,123.85,123.91,3418.0,121.1866,121.1963,120.8451,120.9036,3418.0
2024-05-29 14:30:00,123.94,123.97,123.78,123.87,4710.0,120.9329,120.9622,120.7768,120.8646,4710.0
2024-05-29 14:35:00,123.9,124.03,123.86,123.93,4189.0,120.8939,121.0207,120.8548,120.9231,4189.0
2024-05-29 14:40:00,123.92,124.18,123.92,123.96,3319.0,120.9134,121.1671,120.9134,120.9524,3319.0
2024-05-29 14:45:00,123.95,123.95,123.81,123.85,2184.0,120.9426,120.9426,120.806,120.8451,2184.0
2024-05-29 14:50:00,123.84,123.91,123.75,123.87,2907.0,120.8353,120.9036,120.7475,120.8646,2907.0
2024-05-29 14:55:00,123.84,123.85,123.66,123.73,3932.0,120.8353,120.8451,120.6597,120.728,3932.0
2024-05-29 15:00:00,123.72,123.81,123.71,123.8,2391.0,120.7182,120.806,120.7085,120.7963,2391.0
2024-05-29 15:05:00,123.83,124.14,123.83,124.14,6366.0,120.8256,121.128,120.8256,121.128,6366.0
2024-05-29 15:10:00,124.13,124.13,123.98,124.08,5564.0,121.1183,121.1183,120.9719,121.0695,5564.0
2024-05-29 15:15:00,124.14,124.14,123.68,123.86,7737.0,121.128,121.128,120.6792,120.8548,7737.0
2024-05-29 15:20:00,123.85,123.91,123.73,123.88,6601.0,120.8451,120.9036,120.728,120.8743,6601.0
2024-05-29 15:25:00,123.88,124.09,123.84,124.0,10319.0,120.8743,121.0793,120.8353,120.9914,10319.0
2024-05-29 15:30:00,124.01,124.42,123.9,124.38,13847.0,121.0012,121.4012,120.8939,121.3622,13847.0
2024-05-29 15:35:00,124.38,124.47,124.23,124.25,15279.0,121.3622,121.45,121.2159,121.2354,15279.0
2024-05-29 15:40:00,124.21,124.21,124.02,124.05,13840.0,121.1963,121.1963,121.0109,121.0402,13840.0
2024-05-29 15:45:00,124.08,124.17,124.0,124.07,8964.0,121.0695,121.1573,120.9914,121.0597,8964.0
2024-05-29 15:50:00,124.03,124.06,123.82,123.99,32004.0,121.0207,121.05,120.8158,120.9817,32004.0
2024-05-29 15:55:00,124.0,124.02,123.41,123.44,112179.0,120.9914,121.0109,120.4157,120.445,112179.0
2024-05-30 09:30:00,123.57,125.05,123.44,124.97,59959.0,120.5719,122.016,120.445,121.9379,59959.0
2024-05-30 09:35:00,124.9,124.9,123.83,124.34,28736.0,121.8696,121.8696,120.8256,121.3232,28736.0
2024-05-30 09:40:00,124.69,125.1,124.16,124.71,35080.0,121.6647,122.0647,121.1476,121.6842,35080.0
2024-05-30 09:45:00,124.6,125.03,124.46,124.9,9686.0,121.5769,121.9964,121.4403,121.8696,9686.0
2024-05-30 09:50:00,124.94,125.94,124.71,125.88,35161.0,121.9086,122.8844,121.6842,122.8258,35161.0
2024-05-30 09:55:00,125.85,125.93,125.39,125.91,26925.0,122.7965,122.8746,122.3477,122.8551,26925.0
2024-05-30 10:00:00,125.93,125.93,124.93,125.13,23207.0,122.8746,122.8746,121.8989,122.094,23207.0
2024-05-30 10:05:00,125.13,125.22,124.26,124.26,16601.0,122.094,122.1818,121.2451,121.2451,16601.0
2024-05-30 10:10:00,124.37,124.39,123.52,123.6,51067.0,121.3525,121.372,120.5231,120.6011,51067.0
2024-05-30 10:15:00,123.63,124.43,123.34,123.82,19519.0,120.6304,121.411,120.3474,120.8158,19519.0
2024-05-30 10:20:00,124.02,124.58,124.02,124.11,20547.0,121.0109,121.5574,121.0109,121.0988,20547.0
2024-05-30 10:25:00,124.25,124.25,123.7,123.73,8618.0,121.2354,121.2354,120.6987,120.728,8618.0
2024-05-30 10:30:00,123.6,123.77,123.46,123.68,8174.0,120.6011,120.767,120.4645,120.6792,8174.0
2024-05-30 10:35:00,123.68,123.97,123.59,123.59,8529.0,120.6792,120.9622,120.5914,120.5914,8529.0
2024-05-30 10:40:00,123.59,123.93,123.57,123.8,10485.0,120.5914,120.9231,120.5719,120.7963,10485.0
2024-05-30 10:45:00,123.84,123.85,123.32,123.68,27256.0,120.8353,120.8451,120.3279,120.6792,27256.0
2024-05-30 10:50:00,123.68,123.71,123.41,123.61,14559.0,120.6792,120.7085,120.4157,120.6109,14559.0
2024-05-30 10:55:00,123.61,124.18,123.49,124.08,23796.0,120.6109,121.1671,120.4938,121.0695,23796.0
2024-05-30 11:00:00,124.11,124.23,123.94,124.09,15679.0,121.0988,121.2159,120.9329,121.0793,15679.0
2024-05-30 11:05:00,124.09,124.33,123.93,124.02,9911.0,121.0793,121.3134,120.9231,121.0109,9911.0
2024-05-30 11:10:00,124.1,124.17,123.92,124.16,4338.0,121.089,121.1573,120.9134,121.1476,4338.0
2024-05-30 11:15:00,124.3,124.72,124.26,124.72,6089.0,121.2842,121.694,121.2451,121.694,6089.0
2024-05-30 11:20:00,124.75,124.89,124.68,124.82,2400.0,121.7232,121.8598,121.6549,121.7915,2400.0
2024-05-30 11:25:00,124.88,125.3,124.87,125.26,15305.0,121.8501,122.2599,121.8403,122.2209,15305.0
2024-05-30 11:30:00,125.22,125.5,125.22,125.48,3394.0,122.1818,122.455,122.1818,122.4355,3394.0
2024-05-30 11:35:00,125.41,125.45,124.98,125.05,5019.0,122.3672,122.4063,121.9477,122.016,5019.0
2024-05-30 11:40:00,125.06,125.27,125.04,125.12,5324.0,122.0257,122.2306,122.0062,122.0843,5324.0
2024-05-30 11:45:00,125.18,125.3,125.01,125.29,5566.0,122.1428,122.2599,121.9769,122.2501,5566.0
2024-05-30 11:50:00,125.29,125.35,125.15,125.21,5347.0,122.2501,122.3087,122.1135,122.1721,5347.0
2024-05-30 11:55:00,125.16,125.33,125.16,125.21,2786.0,122.1233,122.2892,122.1233,122.1721,2786.0
2024-05-30 12:00:00,125.24,125.5,125.23,125.31,5056.0,122.2013,122.455,122.1916,122.2696,5056.0
2024-05-30 12:05:00,125.32,125.32,124.92,124.92,6807.0,122.2794,122.2794,121.8891,121.8891,6807.0
2024-05-30 12:10:00,124.98,125.27,124.95,125.18,3695.0,121.9477,122.2306,121.9184,122.1428,3695.0
2024-05-30 12:15:00,125.11,125.12,124.84,124.89,4923.0,122.0745,122.0843,121.8111,121.8598,4923.0
2024-05-30 12:20:00,124.9,125.11,124.82,125.11,3147.0,121.8696,122.0745,121.7915,122.0745,3147.0
2024-05-30 12:25:00,125.11,125.14,124.96,124.96,4585.0,122.0745,122.1038,121.9281,121.9281,4585.0
2024-05-30 12:30:00,124.91,124.92,124.58,124.83,12888.0,121.8794,121.8891,121.5574,121.8013,12888.0
2024-05-30 12:35:00,124.86,124.88,124.66,124.68,4790.0,121.8306,121.8501,121.6354,121.6549,4790.0
2024-05-30 12:40:00,124.72,124.86,124.56,124.86,6489.0,121.694,121.8306,121.5378,121.8306,6489.0
2024-05-30 12:45:00,124.83,124.96,124.73,124.82,4911.0,121.8013,121.9281,121.7037,121.7915,4911.0
2024-05-30 12:50:00,124.83,124.96,124.74,124.77,6188.0,121.8013,121.9281,121.7135,121.7428,6188.0
2024-05-30 12:55:00,124.81,125.0,124.81,124.86,5588.0,121.7818,121.9672,121.7818,121.8306,5588.0
2024-05-30 13:00:00,124.86,125.01,124.76,124.76,8198.0,121.8306,121.9769,121.733,121.733,8198.0
2024-05-30 13:05:00,124.78,125.05,124.72,125.0,4740.0,121.7525,122.016,121.694,121.9672,4740.0
2024-05-30 13:10:00,125.05,125.05,124.91,125.0,4797.0,122.016,122.016,121.8794,121.9672,4797.0
2024-05-30 13:15:00,125.0,125.09,124.72,124.74,4612.0,121.9672,122.055,121.694,121.7135,4612.0
2024-05-30 13:20:00,124.62,124.74,124.58,124.72,4530.0,121.5964,121.7135,121.5574,121.694,4530.0
2024-05-30 13:25:00,124.76,124.91,124.74,124.82,6330.0,121.733,121.8794,121.7135,121.7915,6330.0
2024-05-30 13:30:00,124.73,124.79,124.52,124.52,5691.0,121.7037,121.7623,121.4988,121.4988,5691.0
2024-05-30 13:35:00,124.58,124.75,124.52,124.67,4933.0,121.5574,121.7232,121.4988,121.6452,4933.0
2024-05-30 13:40:00,124.6,124.74,124.52,124.54,5966.0,121.5769,121.7135,121.4988,121.5183,5966.0
2024-05-30 13:45:00,124.58,124.78,124.58,124.65,4789.0,121.5574,121.7525,121.5574,121.6257,4789.0
2024-05-30 13:50:00,124.59,124.87,124.59,124.86,4745.0,121.5671,121.8403,121.5671,121.8306,4745.0
2024-05-30 13:55:00,124.83,124.94,124.83,124.93,2170.0,121.8013,121.9086,121.8013,121.8989,2170.0
2024-05-30 14:00:00,124.89,124.89,124.58,124.61,6050.0,121.8598,121.8598,121.5574,121.5866,6050.0
2024-05-30 14:05:00,124.56,124.63,124.53,124.56,3172.0,121.5378,121.6061,121.5086,121.5378,3172.0
2024-05-30 14:10:00,124.6,124.68,124.48,124.53,5429.0,121.5769,121.6549,121.4598,121.5086,5429.0
2024-05-30 14:15:00,124.48,124.48,124.06,124.19,7430.0,121.4598,121.4598,121.05,121.1768,7430.0
2024-05-30 14:20:00,124.31,124.31,124.16,124.2,4078.0,121.2939,121.2939,121.1476,121.1866,4078.0
2024-05-30 14:25:00,124.28,124.43,124.18,124.41,5852.0,121.2646,121.411,121.1671,121.3915,5852.0
2024-05-30 14:30:00,124.34,124.49,124.33,124.49,5639.0,121.3232,121.4695,121.3134,121.4695,5639.0
2024-05-30 14:35:00,124.47,124.47,124.07,124.08,8302.0,121.45,121.45,121.0597,121.0695,8302.0
2024-05-30 14:40:00,124.13,124.13,123.93,124.13,7339.0,121.1183,121.1183,120.9231,121.1183,7339.0
2024-05-30 14:45:00,124.09,124.17,123.97,124.03,5856.0,121.0793,121.1573,120.9622,121.0207,5856.0
2024-05-30 14:50:00,124.03,124.18,124.0,124.15,7166.0,121.0207,121.1671,120.9914,121.1378,7166.0
2024-05-30 14:55:00,124.2,124.29,124.1,124.21,5573.0,121.1866,121.2744,121.089,121.1963,5573.0
2024-05-30 15:00:00,124.22,124.22,123.7,123.84,11584.0,121.2061,121.2061,120.6987,120.8353,11584.0
2024-05-30 15:05:00,123.79,123.88,123.67,123.84,13737.0,120.7865,120.8743,120.6694,120.8353,13737.0
2024-05-30 15:10:00,123.83,124.15,123.56,124.15,14094.0,120.8256,121.1378,120.5621,121.1378,14094.0
2024-05-30 15:15:00,124.13,124.17,123.8,123.8,4290.0,121.1183,121.1573,120.7963,120.7963,4290.0
2024-05-30 15:20:00,123.84,123.84,123.51,123.56,10076.0,120.8353,120.8353,120.5133,120.5621,10076.0
2024-05-30 15:25:00,123.56,123.72,123.55,123.72,7930.0,120.5621,120.7182,120.5524,120.7182,7930.0
2024-05-30 15:30:00,123.72,123.81,123.6,123.75,10514.0,120.7182,120.806,120.6011,120.7475,10514.0
2024-05-30 15:35:00,123.73,123.93,123.69,123.77,9456.0,120.728,120.9231,120.689,120.767,9456.0
2024-05-30 15:40:00,123.72,123.78,123.53,123.78,17621.0,120.7182,120.7768,120.5328,120.7768,17621.0
2024-05-30 15:45:00,123.72,123.91,123.45,123.45,9645.0,120.7182,120.9036,120.4548,120.4548,9645.0
2024-05-30 15:50:00,123.5,123.72,123.4,123.69,25732.0,120.5036,120.7182,120.406,120.689,25732.0
2024-05-30 15:55:00,123.72,123.95,123.51,123.72,64118.0,120.7182,120.9426,120.5133,120.7182,64118.0
2024-05-31 09:30:00,124.19,124.25,123.21,123.99,43916.0,121.1768,121.2354,120.2206,120.9817,43916.0
2024-05-31 09:35:00,124.0,125.05,124.0,124.99,10969.0,120.9914,122.016,120.9914,121.9574,10969.0
2024-05-31 09:40:00,125.01,125.3,124.68,124.7,17027.0,121.9769,122.2599,121.6549,121.6744,17027.0
2024-05-31 09:45:00,124.7,125.0,124.28,124.65,23884.0,121.6744,121.9672,121.2646,121.6257,23884.0
2024-05-31 09:50:00,124.65,124.87,124.39,124.44,21818.0,121.6257,121.8403,121.372,121.4208,21818.0
2024-05-31 09:55:00,124.51,124.98,124.14,124.98,21294.0,121.4891,121.9477,121.128,121.9477,21294.0
2024-05-31 10:00:00,124.96,125.01,124.12,124.28,24267.0,121.9281,121.9769,121.1085,121.2646,24267.0
2024-05-31 10:05:00,124.28,124.43,123.79,123.79,13335.0,121.2646,121.411,120.7865,120.7865,13335.0
2024-05-31 10:10:00,123.89,124.0,123.05,123.05,14438.0,120.8841,120.9914,120.0645,120.0645,14438.0
2024-05-31 10:15:00,123.16,123.68,123.15,123.55,9347.0,120.1718,120.6792,120.1621,120.5524,9347.0
2024-05-31 10:20:00,123.56,124.21,123.56,123.56,11619.0,120.5621,121.1963,120.5621,120.5621,11619.0
2024-05-31 10:25:00,123.59,124.0,123.49,123.89,18060.0,120.5914,120.9914,120.4938,120.8841,18060.0
2024-05-31 10:30:00,123.77,123.85,123.26,123.48,10464.0,120.767,120.8451,120.2694,120.4841,10464.0
2024-05-31 10:35:00,123.46,123.77,123.22,123.73,14679.0,120.4645,120.767,120.2304,120.728,14679.0
2024-05-31 10:40:00,123.76,123.76,123.25,123.3,28306.0,120.7573,120.7573,120.2596,120.3084,28306.0
2024-05-31 10:45:00,123.41,123.41,122.75,122.87,38189.0,120.4157,120.4157,119.7718,119.8889,38189.0
2024-05-31 10:50:00,122.9,123.15,122.81,123.01,15744.0,119.9181,120.1621,119.8303,120.0255,15744.0
2024-05-31 10:55:00,123.01,123.15,122.9,122.98,33005.0,120.0255,120.1621,119.9181,119.9962,33005.0
2024-05-31 11:00:00,122.98,123.5,122.65,122.67,20978.0,119.9962,120.5036,119.6742,119.6937,20978.0
2024-05-31 11:05:00,122.64,122.8,122.3,122.5,22678.0,119.6644,119.8205,119.3327,119.5278,22678.0
2024-05-31 11:10:00,122.54,122.85,122.53,122.69,8614.0,119.5669,119.8693,119.5571,119.7132,8614.0
2024-05-31 11:15:00,122.61,122.69,122.46,122.55,8076.0,119.6352,119.7132,119.4888,119.5766,8076.0
2024-05-31 11:20:00,122.49,122.82,122.41,122.82,8550.0,119.5181,119.8401,119.44,119.8401,8550.0
2024-05-31 11:25:00,122.72,122.72,122.36,122.4,8894.0,119.7425,119.7425,119.3912,119.4303,8894.0
2024-05-31 11:30:00,122.45,122.45,122.08,122.2,20313.0,119.479,119.479,119.118,119.2351,20313.0
2024-05-31 11:35:00,122.2,122.48,122.2,122.25,20747.0,119.2351,119.5083,119.2351,119.2839,20747.0
2024-05-31 11:40:00,122.2,122.27,121.9,121.97,26055.0,119.2351,119.3034,118.9424,119.0107,26055.0
2024-05-31 11:45:00,121.95,122.3,121.95,122.05,25375.0,118.9912,119.3327,118.9912,119.0887,25375.0
2024-05-31 11:50:00,122.05,122.14,121.75,121.75,10178.0,119.0887,119.1766,118.796,118.796,10178.0
2024-05-31 11:55:00,121.73,121.75,121.37,121.5,18303.0,118.7765,118.796,118.4252,118.5521,18303.0
2024-05-31 12:00:00,121.5,121.5,121.1,121.27,26310.0,118.5521,118.5521,118.1618,118.3277,26310.0
2024-05-31 12:05:00,121.27,121.31,120.8,120.98,30168.0,118.3277,118.3667,117.8691,118.0447,30168.0
2024-05-31 12:10:00,120.98,120.98,120.6,120.7,17518.0,118.0447,118.0447,117.6739,117.7715,17518.0
2024-05-31 12:15:00,120.66,120.74,120.42,120.55,24911.0,117.7325,117.8105,117.4983,117.6251,24911.0
2024-05-31 12:20:00,120.5,120.58,120.2,120.35,11206.0,117.5764,117.6544,117.2836,117.43,11206.0
2024-05-31 12:25:00,120.39,120.97,120.29,120.7,11659.0,117.469,118.0349,117.3714,117.7715,11659.0
2024-05-31 12:30:00,120.73,120.76,120.33,120.42,5981.0,117.8008,117.83,117.4105,117.4983,5981.0
2024-05-31 12:35:00,120.42,120.82,120.41,120.77,4247.0,117.4983,117.8886,117.4885,117.8398,4247.0
2024-05-31 12:40:00,120.74,120.81,120.58,120.76,5402.0,117.8105,117.8788,117.6544,117.83,5402.0
2024-05-31 12:45:00,120.69,120.75,120.47,120.55,3045.0,117.7617,117.8203,117.5471,117.6251,3045.0
2024-05-31 12:50:00,120.62,120.75,120.52,120.75,6317.0,117.6934,117.8203,117.5959,117.8203,6317.0
2024-05-31 12:55:00,120.78,120.86,120.69,120.7,15254.0,117.8496,117.9276,117.7617,117.7715,15254.0
2024-05-31 13:00:00,120.78,121.03,120.78,120.93,7118.0,117.8496,118.0935,117.8496,117.9959,7118.0
2024-05-31 13:05:00,121.01,121.08,120.94,121.08,5535.0,118.074,118.1423,118.0057,118.1423,5535.0
2024-05-31 13:10:00,121.1,121.48,121.08,121.45,12997.0,118.1618,118.5326,118.1423,118.5033,12997.0
2024-05-31 13:15:00,121.52,121.66,121.45,121.61,6551.0,118.5716,118.7082,118.5033,118.6594,6551.0
2024-05-31 13:20:00,121.69,121.9,121.63,121.89,6199.0,118.7375,118.9424,118.6789,118.9326,6199.0
2024-05-31 13:25:00,121.97,122.11,121.87,121.94,6644.0,119.0107,119.1473,118.9131,118.9814,6644.0
2024-05-31 13:30:00,122.0,122.1,121.99,122.08,6629.0,119.04,119.1375,119.0302,119.118,6629.0
2024-05-31 13:35:00,122.07,122.39,122.03,122.32,3501.0,119.1083,119.4205,119.0692,119.3522,3501.0
2024-05-31 13:40:00,122.3,122.44,122.29,122.39,5629.0,119.3327,119.4693,119.3229,119.4205,5629.0
2024-05-31 13:45:00,122.38,122.5,122.37,122.44,7554.0,119.4107,119.5278,119.401,119.4693,7554.0
2024-05-31 13:50:00,122.43,122.54,122.24,122.26,8343.0,119.4595,119.5669,119.2741,119.2937,8343.0
2024-05-31 13:55:00,122.29,122.3,122.15,122.19,4949.0,119.3229,119.3327,119.1863,119.2253,4949.0
2024-05-31 14:00:00,122.16,122.36,122.04,122.34,11875.0,119.1961,119.3912,119.079,119.3717,11875.0
2024-05-31 14:05:00,122.29,122.5,122.06,122.28,20345.0,119.3229,119.5278,119.0985,119.3132,20345.0
2024-05-31 14:10:00,122.26,122.38,122.08,122.21,13669.0,119.2937,119.4107,119.118,119.2449,13669.0
2024-05-31 14:15:00,122.35,122.37,122.05,122.07,7676.0,119.3815,119.401,119.0887,119.1083,7676.0
2024-05-31 14:20:00,122.1,122.13,121.95,122.04,6182.0,119.1375,119.1668,118.9912,119.079,6182.0
2024-05-31 14:25:00,122.02,122.04,121.92,121.99,7216.0,119.0595,119.079,118.9619,119.0302,7216.0
2024-05-31 14:30:00,122.0,122.15,121.9,121.94,7318.0,119.04,119.1863,118.9424,118.9814,7318.0
2024-05-31 14:35:00,121.93,121.99,121.79,121.95,9904.0,118.9717,119.0302,118.8351,118.9912,9904.0
2024-05-31 14:40:00,121.96,122.11,121.89,122.0,4493.0,119.0009,119.1473,118.9326,119.04,4493.0
2024-05-31 14:45:00,122.03,122.1,121.57,121.57,9706.0,119.0692,119.1375,118.6204,118.6204,9706.0
2024-05-31 14:50:00,121.61,121.75,121.57,121.73,7876.0,118.6594,118.796,118.6204,118.7765,7876.0
2024-05-31 14:55:00,121.72,121.97,121.71,121.87,7061.0,118.7668,119.0107,118.757,118.9131,7061.0
2024-05-31 15:00:00,121.87,122.17,121.78,121.9,14488.0,118.9131,119.2058,118.8253,118.9424,14488.0
2024-05-31 15:05:00,121.9,122.2,121.88,122.19,7031.0,118.9424,119.2351,118.9229,119.2253,7031.0
2024-05-31 15:10:00,122.19,122.2,122.04,122.12,10288.0,119.2253,119.2351,119.079,119.157,10288.0
2024-05-31 15:15:00,122.12,122.12,122.0,122.06,6417.0,119.157,119.157,119.04,119.0985,6417.0
2024-05-31 15:20:00,122.06,122.1,121.91,122.1,31841.0,119.0985,119.1375,118.9521,119.1375,31841.0
2024-05-31 15:25:00,122.09,122.25,121.9,121.94,20660.0,119.1278,119.2839,118.9424,118.9814,20660.0
2024-05-31 15:30:00,121.93,121.93,121.63,121.67,15549.0,118.9717,118.9717,118.6789,118.718,15549.0
2024-05-31 15:35:00,121.68,121.72,121.36,121.39,30404.0,118.7277,118.7668,118.4155,118.4448,30404.0
2024-05-31 15:40:00,121.4,121.8,121.38,121.71,30508.0,118.4545,118.8448,118.435,118.757,30508.0
2024-05-31 15:45:00,121.69,121.82,121.69,121.72,25940.0,118.7375,118.8643,118.7375,118.7668,25940.0
2024-05-31 15:50:00,121.73,122.62,121.7,122.48,65357.0,118.7765,119.6449,118.7472,119.5083,65357.0
2024-05-31 15:55:00,122.47,122.82,121.89,122.65,174884.0,119.4986,119.8401,118.9326,119.6742,174884.0
2024-06-03 09:30:00,124.84,124.84,123.2,123.67,42336.0,121.8111,121.8111,120.2108,120.6694,42336.0
2024-06-03 09:35:00,123.66,123.98,122.94,123.47,26524.0,120.6597,120.9719,119.9572,120.4743,26524.0
2024-06-03 09:40:00,123.56,123.91,123.15,123.69,15700.0,120.5621,120.9036,120.1621,120.689,15700.0
2024-06-03 09:45:00,123.58,124.15,123.58,123.83,17821.0,120.5816,121.1378,120.5816,120.8256,17821.0
2024-06-03 09:50:00,123.76,124.3,123.58,124.13,43335.0,120.7573,121.2842,120.5816,121.1183,43335.0
2024-06-03 09:55:00,124.06,124.43,123.78,123.9,17402.0,121.05,121.411,120.7768,120.8939,17402.0
2024-06-03 10:00:00,123.98,124.6,123.64,123.88,15867.0,120.9719,121.5769,120.6402,120.8743,15867.0
2024-06-03 10:05:00,123.96,124.2,123.45,123.45,35320.0,120.9524,121.1866,120.4548,120.4548,35320.0
2024-06-03 10:10:00,123.44,123.52,123.22,123.3,13963.0,120.445,120.5231,120.2304,120.3084,13963.0
2024-06-03 10:15:00,123.29,123.47,122.23,122.31,19164.0,120.2987,120.4743,119.2644,119.3424,19164.0
2024-06-03 10:20:00,122.22,122.66,122.2,122.44,11721.0,119.2546,119.6839,119.2351,119.4693,11721.0
2024-06-03 10:25:00,122.0,122.16,121.5,121.87,4702.0,119.04,119.1961,118.5521,118.9131,4702.0
2024-06-03 10:30:00,121.88,122.42,121.83,122.4,5828.0,118.9229,119.4498,118.8741,119.4303,5828.0
2024-06-03 10:35:00,122.17,122.52,122.0,122.33,10505.0,119.2058,119.5473,119.04,119.362,10505.0
2024-06-03 10:40:00,122.52,122.7,122.25,122.25,5276.0,119.5473,119.723,119.2839,119.2839,5276.0
2024-06-03 10:45:00,122.12,122.51,121.71,121.89,5144.0,119.157,119.5376,118.757,118.9326,5144.0
2024-06-03 10:50:00,121.9,122.01,121.06,121.55,15513.0,118.9424,119.0497,118.1228,118.6009,15513.0
2024-06-03 10:55:00,121.45,122.1,121.1,121.97,11383.0,118.5033,119.1375,118.1618,119.0107,11383.0
2024-06-03 11:00:00,121.77,121.99,121.47,121.99,7316.0,118.8155,119.0302,118.5228,119.0302,7316.0
2024-06-03 11:05:00,121.99,122.21,121.6,121.99,7259.0,119.0302,119.2449,118.6497,119.0302,7259.0
2024-06-03 11:10:00,121.92,121.94,121.65,121.65,5398.0,118.9619,118.9814,118.6985,118.6985,5398.0
2024-06-03 11:15:00,121.65,121.87,121.43,121.54,14802.0,118.6985,118.9131,118.4838,118.5911,14802.0
2024-06-03 11:20:00,121.5,121.68,121.0,121.03,22718.0,118.5521,118.7277,118.0642,118.0935,22718.0
2024-06-03 11:25:00,120.92,121.4,120.92,121.34,2722.0,117.9862,118.4545,117.9862,118.396,2722.0
2024-06-03 11:30:00,121.47,121.5,121.25,121.49,6734.0,118.5228,118.5521,118.3082,118.5423,6734.0
2024-06-03 11:35:00,121.45,121.65,121.36,121.58,14790.0,118.5033,118.6985,118.4155,118.6301,14790.0
2024-06-03 11:40:00,121.59,121.59,121.05,121.34,10947.0,118.6399,118.6399,118.113,118.396,10947.0
2024-06-03 11:45:00,121.29,121.42,121.18,121.31,4720.0,118.3472,118.474,118.2399,118.3667,4720.0
2024-06-03 11:50:00,121.26,121.53,121.22,121.42,8181.0,118.3179,118.5814,118.2789,118.474,8181.0
2024-06-03 11:55:00,121.57,121.57,121.11,121.24,16415.0,118.6204,118.6204,118.1716,118.2984,16415.0
2024-06-03 12:00:00,121.23,121.5,121.14,121.26,19047.0,118.2886,118.5521,118.2008,118.3179,19047.0
2024-06-03 12:05:00,121.17,121.17,120.8,120.8,19198.0,118.2301,118.2301,117.8691,117.8691,19198.0
2024-06-03 12:10:00,120.88,121.0,120.55,120.67,26695.0,117.9471,118.0642,117.6251,117.7422,26695.0
2024-06-03 12:15:00,120.66,120.88,120.53,120.71,6571.0,117.7325,117.9471,117.6056,117.7813,6571.0
2024-06-03 12:20:00,120.59,120.67,120.41,120.55,11797.0,117.6642,117.7422,117.4885,117.6251,11797.0
2024-06-03 12:25:00,120.35,120.49,120.34,120.37,6941.0,117.43,117.5666,117.4202,117.4495,6941.0
2024-06-03 12:30:00,120.42,120.44,119.84,119.94,29254.0,117.4983,117.5178,116.9324,117.0299,29254.0
2024-06-03 12:35:00,120.01,120.68,120.0,120.59,11282.0,117.0982,117.752,117.0885,117.6642,11282.0
2024-06-03 12:40:00,120.6,120.65,120.45,120.45,6587.0,117.6739,117.7227,117.5276,117.5276,6587.0
2024-06-03 12:45:00,120.41,120.65,120.41,120.6,6083.0,117.4885,117.7227,117.4885,117.6739,6083.0
2024-06-03 12:50:00,120.56,120.56,120.12,120.26,7724.0,117.6349,117.6349,117.2056,117.3422,7724.0
2024-06-03 12:55:00,120.39,120.58,120.37,120.49,3000.0,117.469,117.6544,117.4495,117.5666,3000.0
2024-06-03 13:00:00,120.34,120.34,120.04,120.06,5902.0,117.4202,117.4202,117.1275,117.147,5902.0
2024-06-03 13:05:00,120.0,120.07,119.85,119.86,7951.0,117.0885,117.1568,116.9421,116.9519,7951.0
2024-06-03 13:10:00,119.83,120.09,119.79,120.09,11424.0,116.9226,117.1763,116.8836,117.1763,11424.0
2024-06-03 13:15:00,120.03,120.36,120.02,120.23,8077.0,117.1178,117.4397,117.108,117.3129,8077.0
2024-06-03 13:20:00,120.2,120.47,120.19,120.25,12371.0,117.2836,117.5471,117.2739,117.3324,12371.0
2024-06-03 13:25:00,120.2,120.37,120.1,120.3,5701.0,117.2836,117.4495,117.1861,117.3812,5701.0
2024-06-03 13:30:00,120.36,120.52,120.15,120.16,7446.0,117.4397,117.5959,117.2348,117.2446,7446.0
2024-06-03 13:35:00,120.15,120.27,120.08,120.27,2666.0,117.2348,117.3519,117.1665,117.3519,2666.0
2024-06-03 13:40:00,120.29,120.38,120.18,120.21,5333.0,117.3714,117.4593,117.2641,117.2934,5333.0
2024-06-03 13:45:00,120.24,120.36,120.2,120.35,10070.0,117.3227,117.4397,117.2836,117.43,10070.0
2024-06-03 13:50:00,120.35,120.39,120.21,120.24,15931.0,117.43,117.469,117.2934,117.3227,15931.0
2024-06-03 13:55:00,120.23,120.34,120.17,120.33,10583.0,117.3129,117.4202,117.2544,117.4105,10583.0
2024-06-03 14:00:00,120.33,120.64,120.32,120.56,6888.0,117.4105,117.713,117.4007,117.6349,6888.0
2024-06-03 14:05:00,120.55,120.71,120.47,120.64,3782.0,117.6251,117.7813,117.5471,117.713,3782.0
2024-06-03 14:10:00,120.67,120.67,120.31,120.38,19734.0,117.7422,117.7422,117.391,117.4593,19734.0
2024-06-03 14:15:00,120.38,120.67,120.38,120.64,8446.0,117.4593,117.7422,117.4593,117.713,8446.0
2024-06-03 14:20:00,120.61,120.86,120.58,120.82,17902.0,117.6837,117.9276,117.6544,117.8886,17902.0
2024-06-03 14:25:00,120.79,120.93,120.52,120.53,11739.0,117.8593,117.9959,117.5959,117.6056,11739.0
2024-06-03 14:30:00,120.52,120.6,120.4,120.4,19767.0,117.5959,117.6739,117.4788,117.4788,19767.0
2024-06-03 14:35:00,120.39,120.72,120.24,120.69,13314.0,117.469,117.791,117.3227,117.7617,13314.0
2024-06-03 14:40:00,120.66,121.03,120.66,120.68,12384.0,117.7325,118.0935,117.7325,117.752,12384.0
2024-06-03 14:45:00,120.75,120.86,120.64,120.66,5295.0,117.8203,117.9276,117.713,117.7325,5295.0
2024-06-03 14:50:00,120.66,120.7,120.37,120.42,15239.0,117.7325,117.7715,117.4495,117.4983,15239.0
2024-06-03 14:55:00,120.62,120.77,120.59,120.77,6967.0,117.6934,117.8398,117.6642,117.8398,6967.0
2024-06-03 15:00:00,120.71,120.81,120.61,120.77,2762.0,117.7813,117.8788,117.6837,117.8398,2762.0
2024-06-03 15:05:00,120.8,120.82,120.59,120.67,12581.0,117.8691,117.8886,117.6642,117.7422,12581.0
2024-06-03 15:10:00,120.63,120.99,120.53,120.79,6598.0,117.7032,118.0545,117.6056,117.8593,6598.0
2024-06-03 15:15:00,120.82,120.85,120.67,120.69,8900.0,117.8886,117.9179,117.7422,117.7617,8900.0
2024-06-03 15:20:00,120.66,120.8,120.57,120.69,17173.0,117.7325,117.8691,117.6447,117.7617,17173.0
2024-06-03 15:25:00,120.69,120.74,120.56,120.7,12205.0,117.7617,117.8105,117.6349,117.7715,12205.0
2024-06-03 15:30:00,120.68,120.69,120.55,120.58,9492.0,117.752,117.7617,117.6251,117.6544,9492.0
2024-06-03 15:35:00,120.58,120.95,120.53,120.95,24765.0,117.6544,118.0154,117.6056,118.0154,24765.0
2024-06-03 15:40:00,120.96,121.05,120.8,120.8,14528.0,118.0252,118.113,117.8691,117.8691,14528.0
2024-06-03 15:45:00,120.81,120.93,120.8,120.81,25807.0,117.8788,117.9959,117.8691,117.8788,25807.0
2024-06-03 15:50:00,120.81,120.88,120.64,120.83,55679.0,117.8788,117.9471,117.713,117.8983,55679.0
2024-06-03 15:55:00,120.85,121.09,120.82,120.91,92426.0,117.9179,118.152,117.8886,117.9764,92426.0
2024-06-04 09:30:00,119.75,120.01,118.82,119.65,28395.0,116.8445,117.0982,115.9371,116.747,28395.0
2024-06-04 09:35:00,119.89,120.29,119.29,119.4,7274.0,116.9812,117.3714,116.3957,116.503,7274.0
2024-06-04 09:40:00,119.72,119.72,118.84,119.41,18588.0,116.8153,116.8153,115.9566,116.5128,18588.0
2024-06-04 09:45:00,119.3,119.84,119.1,119.45,12801.0,116.4055,116.9324,116.2103,116.5518,12801.0
2024-06-04 09:50:00,119.42,119.57,119.0,119.03,30519.0,116.5226,116.6689,116.1127,116.142,30519.0
2024-06-04 09:55:00,119.08,119.41,118.7,119.4,44120.0,116.1908,116.5128,115.82,116.503,44120.0
2024-06-04 10:00:00,119.42,120.52,119.42,120.07,21729.0,116.5226,117.5959,116.5226,117.1568,21729.0
2024-06-04 10:05:00,120.11,120.11,119.58,119.84,24466.0,117.1958,117.1958,116.6787,116.9324,24466.0
2024-06-04 10:10:00,119.76,120.0,119.61,119.66,13252.0,116.8543,117.0885,116.7079,116.7567,13252.0
2024-06-04 10:15:00,119.52,120.26,119.48,119.99,8647.0,116.6201,117.3422,116.5811,117.0787,8647.0
2024-06-04 10:20:00,119.81,120.06,119.48,119.63,23548.0,116.9031,117.147,116.5811,116.7275,23548.0
2024-06-04 10:25:00,119.62,119.9,119.62,119.9,4576.0,116.7177,116.9909,116.7177,116.9909,4576.0
2024-06-04 10:30:00,119.88,120.0,119.7,119.73,11028.0,116.9714,117.0885,116.7958,116.825,11028.0
2024-06-04 10:35:00,119.78,119.82,119.41,119.58,6954.0,116.8738,116.9129,116.5128,116.6787,6954.0
2024-06-04 10:40:00,119.78,119.86,119.65,119.75,6250.0,116.8738,116.9519,116.747,116.8445,6250.0
2024-06-04 10:45:00,119.8,119.8,119.46,119.54,6291.0,116.8933,116.8933,116.5616,116.6396,6291.0
2024-06-04 10:50:00,119.5,119.58,119.39,119.5,5695.0,116.6006,116.6787,116.4933,116.6006,5695.0
2024-06-04 10:55:00,119.38,119.54,119.31,119.44,7280.0,116.4835,116.6396,116.4152,116.5421,7280.0
2024-06-04 11:00:00,119.4,119.87,119.39,119.81,14191.0,116.503,116.9616,116.4933,116.9031,14191.0
2024-06-04 11:05:00,119.73,119.9,119.64,119.71,5465.0,116.825,116.9909,116.7372,116.8055,5465.0
2024-06-04 11:10:00,119.78,120.23,119.75,120.09,19822.0,116.8738,117.3129,116.8445,117.1763,19822.0
2024-06-04 11:15:00,120.09,120.57,120.06,120.45,19996.0,117.1763,117.6447,117.147,117.5276,19996.0
2024-06-04 11:20:00,120.44,120.63,120.12,120.15,10867.0,117.5178,117.7032,117.2056,117.2348,10867.0
2024-06-04 11:25:00,120.21,120.23,119.89,119.96,7783.0,117.2934,117.3129,116.9812,117.0495,7783.0
2024-06-04 11:30:00,119.82,119.83,119.46,119.55,8929.0,116.9129,116.9226,116.5616,116.6494,8929.0
2024-06-04 11:35:00,119.64,119.82,119.58,119.58,5983.0,116.7372,116.9129,116.6787,116.6787,5983.0
2024-06-04 11:40:00,119.68,119.68,119.4,119.45,7130.0,116.7762,116.7762,116.503,116.5518,7130.0
2024-06-04 11:45:00,119.4,119.69,119.39,119.62,9084.0,116.503,116.786,116.4933,116.7177,9084.0
2024-06-04 11:50:00,119.57,119.86,119.51,119.78,6699.0,116.6689,116.9519,116.6104,116.8738,6699.0
2024-06-04 11:55:00,119.79,119.79,119.61,119.61,3740.0,116.8836,116.8836,116.7079,116.7079,3740.0
2024-06-04 12:00:00,119.64,119.86,119.45,119.8,6259.0,116.7372,116.9519,116.5518,116.8933,6259.0
2024-06-04 12:05:00,119.77,119.77,119.41,119.66,10896.0,116.8641,116.8641,116.5128,116.7567,10896.0
2024-06-04 12:10:00,119.65,119.78,119.58,119.67,6477.0,116.747,116.8738,116.6787,116.7665,6477.0
2024-06-04 12:15:00,119.76,119.76,119.38,119.45,7433.0,116.8543,116.8543,116.4835,116.5518,7433.0
2024-06-04 12:20:00,119.39,119.47,119.31,119.39,5461.0,116.4933,116.5713,116.4152,116.4933,5461.0
2024-06-04 12:25:00,119.39,119.55,119.18,119.54,21470.0,116.4933,116.6494,116.2884,116.6396,21470.0
2024-06-04 12:30:00,119.58,119.68,119.48,119.61,13227.0,116.6787,116.7762,116.5811,116.7079,13227.0
2024-06-04 12:35:00,119.63,119.63,119.13,119.2,16513.0,116.7275,116.7275,116.2396,116.3079,16513.0
2024-06-04 12:40:00,119.27,119.44,119.16,119.31,7513.0,116.3762,116.5421,116.2689,116.4152,7513.0
2024-06-04 12:45:00,119.27,119.39,119.19,119.37,10412.0,116.3762,116.4933,116.2981,116.4738,10412.0
2024-06-04 12:50:00,119.32,119.36,118.87,119.05,18175.0,116.425,116.464,115.9859,116.1615,18175.0
2024-06-04 12:55:00,119.06,119.12,118.9,118.9,5521.0,116.1713,116.2298,116.0152,116.0152,5521.0
2024-06-04 13:00:00,118.92,118.92,118.73,118.76,7632.0,116.0347,116.0347,115.8493,115.8786,7632.0
2024-06-04 13:05:00,118.77,118.9,118.6,118.69,21682.0,115.8883,116.0152,115.7225,115.8103,21682.0
2024-06-04 13:10:00,118.71,118.9,118.7,118.77,5449.0,115.8298,116.0152,115.82,115.8883,5449.0
2024-06-04 13:15:00,118.8,119.01,118.75,118.98,4513.0,115.9176,116.1225,115.8688,116.0932,4513.0
2024-06-04 13:20:00,118.92,118.92,118.77,118.85,5883.0,116.0347,116.0347,115.8883,115.9664,5883.0
2024-06-04 13:25:00,118.75,118.81,118.73,118.8,3288.0,115.8688,115.9274,115.8493,115.9176,3288.0
2024-06-04 13:30:00,118.81,118.95,118.74,118.87,8182.0,115.9274,116.064,115.8591,115.9859,8182.0
2024-06-04 13:35:00,118.79,118.85,118.71,118.8,14683.0,115.9078,115.9664,115.8298,115.9176,14683.0
2024-06-04 13:40:00,118.76,118.82,118.61,118.75,4867.0,115.8786,115.9371,115.7322,115.8688,4867.0
2024-06-04 13:45:00,118.76,118.96,118.72,118.85,9736.0,115.8786,116.0737,115.8395,115.9664,9736.0
2024-06-04 13:50:00,118.92,118.93,118.76,118.81,4546.0,116.0347,116.0444,115.8786,115.9274,4546.0
2024-06-04 13:55:00,118.81,118.88,118.71,118.81,6098.0,115.9274,115.9957,115.8298,115.9274,6098.0
2024-06-04 14:00:00,118.77,118.84,118.71,118.8,5669.0,115.8883,115.9566,115.8298,115.9176,5669.0
2024-06-04 14:05:00,118.81,118.83,118.77,118.8,2384.0,115.9274,115.9469,115.8883,115.9176,2384.0
2024-06-04 14:10:00,118.77,118.85,118.73,118.75,18109.0,115.8883,115.9664,115.8493,115.8688,18109.0
2024-06-04 14:15:00,118.78,118.87,118.67,118.7,8148.0,115.8981,115.9859,115.7908,115.82,8148.0
2024-06-04 14:20:00,118.7,119.03,118.7,118.94,11552.0,115.82,116.142,115.82,116.0542,11552.0
2024-06-04 14:25:00,119.0,119.0,118.74,118.83,9241.0,116.1127,116.1127,115.8591,115.9469,9241.0
2024-06-04 14:30:00,118.8,118.85,118.68,118.81,10943.0,115.9176,115.9664,115.8005,115.9274,10943.0
2024-06-04 14:35:00,118.85,118.85,118.71,118.79,8235.0,115.9664,115.9664,115.8298,115.9078,8235.0
2024-06-04 14:40:00,118.81,119.06,118.66,119.0,20264.0,115.9274,116.1713,115.781,116.1127,20264.0
2024-06-04 14:45:00,118.96,119.05,118.73,118.85,9425.0,116.0737,116.1615,115.8493,115.9664,9425.0
2024-06-04 14:50:00,118.85,118.89,118.67,118.68,11994.0,115.9664,116.0054,115.7908,115.8005,11994.0
2024-06-04 14:55:00,118.69,118.8,118.58,118.64,15155.0,115.8103,115.9176,115.7029,115.7615,15155.0
2024-06-04 15:00:00,118.68,118.69,118.16,118.22,24616.0,115.8005,115.8103,115.2931,115.3517,24616.0
2024-06-04 15:05:00,118.19,118.41,118.14,118.32,10743.0,115.3224,115.5371,115.2736,115.4492,10743.0
2024-06-04 15:10:00,118.36,118.44,118.29,118.36,8788.0,115.4883,115.5663,115.42,115.4883,8788.0
2024-06-04 15:15:00,118.4,118.58,118.36,118.58,7100.0,115.5273,115.7029,115.4883,115.7029,7100.0
2024-06-04 15:20:00,118.58,118.63,118.37,118.42,18098.0,115.7029,115.7517,115.498,115.5468,18098.0
2024-06-04 15:25:00,118.37,118.43,118.28,118.39,12936.0,115.498,115.5566,115.4102,115.5175,12936.0
2024-06-04 15:30:00,118.38,118.39,118.17,118.28,23449.0,115.5078,115.5175,115.3029,115.4102,23449.0
2024-06-04 15:35:00,118.27,118.27,118.04,118.2,20584.0,115.4005,115.4005,115.176,115.3322,20584.0
2024-06-04 15:40:00,118.21,118.3,118.12,118.24,22015.0,115.3419,115.4297,115.2541,115.3712,22015.0
2024-06-04 15:45:00,118.23,118.45,118.13,118.26,24482.0,115.3614,115.5761,115.2639,115.3907,24482.0
2024-06-04 15:50:00,118.3,118.64,118.28,118.56,37922.0,115.4297,115.7615,115.4102,115.6834,37922.0
2024-06-04 15:55:00,118.55,118.55,118.26,118.32,78064.0,115.6737,115.6737,115.3907,115.4492,78064.0
2024-06-05 09:30:00,119.06,119.83,118.31,118.37,40920.0,116.1713,116.9226,115.4395,115.498,40920.0
2024-06-05 09:35:00,118.23,118.68,117.75,117.96,19038.0,115.3614,115.8005,114.8931,115.098,19038.0
2024-06-05 09:40:00,117.96,118.43,117.88,117.94,21298.0,115.098,115.5566,115.0199,115.0785,21298.0
2024-06-05 09:45:00,117.88,118.0,117.48,117.56,36412.0,115.0199,115.137,114.6296,114.7077,36412.0
2024-06-05 09:50:00,117.57,118.36,117.51,118.03,31041.0,114.7174,115.4883,114.6589,115.1663,31041.0
2024-06-05 09:55:00,118.1,118.51,117.9,118.27,12519.0,115.2346,115.6346,115.0394,115.4005,12519.0
2024-06-05 10:00:00,118.03,118.66,117.78,118.21,25791.0,115.1663,115.781,114.9223,115.3419,25791.0
2024-06-05 10:05:00,117.99,118.5,117.93,118.05,8435.0,115.1273,115.6249,115.0687,115.1858,8435.0
2024-06-05 10:10:00,118.05,118.14,117.8,117.91,13592.0,115.1858,115.2736,114.9419,115.0492,13592.0
2024-06-05 10:15:00,117.86,118.34,117.8,117.99,6587.0,115.0004,115.4688,114.9419,115.1273,6587.0
2024-06-05 10:20:00,118.08,118.69,118.08,118.67,5377.0,115.2151,115.8103,115.2151,115.7908,5377.0
2024-06-05 10:25:00,118.78,118.93,118.28,118.41,4490.0,115.8981,116.0444,115.4102,115.5371,4490.0
2024-06-05 10:30:00,118.45,118.57,118.36,118.55,10773.0,115.5761,115.6932,115.4883,115.6737,10773.0
2024-06-05 10:35:00,118.45,119.06,118.4,118.93,16855.0,115.5761,116.1713,115.5273,116.0444,16855.0
2024-06-05 10:40:00,118.97,119.27,118.9,118.9,22395.0,116.0835,116.3762,116.0152,116.0152,22395.0
2024-06-05 10:45:00,118.9,119.26,118.9,119.14,15736.0,116.0152,116.3664,116.0152,116.2494,15736.0
2024-06-05 10:50:00,119.29,119.36,119.07,119.18,9818.0,116.3957,116.464,116.181,116.2884,9818.0
2024-06-05 10:55:00,119.13,119.14,118.56,118.67,9622.0,116.2396,116.2494,115.6834,115.7908,9622.0
2024-06-05 11:00:00,118.76,118.81,118.54,118.73,27931.0,115.8786,115.9274,115.6639,115.8493,27931.0
2024-06-05 11:05:00,118.69,118.74,118.09,118.11,8930.0,115.8103,115.8591,115.2248,115.2443,8930.0
2024-06-05 11:10:00,118.11,118.44,118.01,118.44,12207.0,115.2443,115.5663,115.1468,115.5663,12207.0
2024-06-05 11:15:00,118.52,118.65,118.36,118.43,4903.0,115.6444,115.7712,115.4883,115.5566,4903.0
2024-06-05 11:20:00,118.36,118.58,118.36,118.51,3669.0,115.4883,115.7029,115.4883,115.6346,3669.0
2024-06-05 11:25:00,118.53,118.61,118.3,118.49,5483.0,115.6542,115.7322,115.4297,115.6151,5483.0
2024-06-05 11:30:00,118.54,119.14,118.54,119.04,4200.0,115.6639,116.2494,115.6639,116.1518,4200.0
2024-06-05 11:35:00,119.08,119.22,119.01,119.07,6568.0,116.1908,116.3274,116.1225,116.181,6568.0
2024-06-05 11:40:00,119.11,119.39,119.1,119.35,6491.0,116.2201,116.4933,116.2103,116.4543,6491.0
2024-06-05 11:45:00,119.39,119.43,119.08,119.11,32714.0,116.4933,116.5323,116.1908,116.2201,32714.0
2024-06-05 11:50:00,119.23,119.84,119.23,119.68,10499.0,116.3372,116.9324,116.3372,116.7762,10499.0
2024-06-05 11:55:00,119.59,119.87,119.59,119.68,4131.0,116.6884,116.9616,116.6884,116.7762,4131.0
2024-06-05 12:00:00,119.6,119.98,119.59,119.97,7834.0,116.6982,117.069,116.6884,117.0592,7834.0
2024-06-05 12:05:00,119.88,120.28,119.87,120.24,21239.0,116.9714,117.3617,116.9616,117.3227,21239.0
2024-06-05 12:10:00,120.24,120.28,120.01,120.09,5443.0,117.3227,117.3617,117.0982,117.1763,5443.0
2024-06-05 12:15:00,120.05,120.08,119.89,119.91,5495.0,117.1373,117.1665,116.9812,117.0007,5495.0
2024-06-05 12:20:00,119.96,119.97,119.64,119.75,11961.0,117.0495,117.0592,116.7372,116.8445,11961.0
2024-06-05 12:25:00,119.71,119.85,119.54,119.77,10214.0,116.8055,116.9421,116.6396,116.8641,10214.0
2024-06-05 12:30:00,119.77,119.85,119.72,119.83,2903.0,116.8641,116.9421,116.8153,116.9226,2903.0
2024-06-05 12:35:00,119.83,120.06,119.75,120.06,10768.0,116.9226,117.147,116.8445,117.147,10768.0
2024-06-05 12:40:00,120.08,120.08,119.87,120.0,11044.0,117.1665,117.1665,116.9616,117.0885,11044.0
2024-06-05 12:45:00,119.97,120.17,119.93,120.11,10898.0,117.0592,117.2544,117.0202,117.1958,10898.0
2024-06-05 12:50:00,120.11,120.18,120.02,120.06,9799.0,117.1958,117.2641,117.108,117.147,9799.0
2024-06-05 12:55:00,120.01,120.07,119.82,119.82,8704.0,117.0982,117.1568,116.9129,116.9129,8704.0
2024-06-05 13:00:00,119.76,119.81,119.49,119.72,6213.0,116.8543,116.9031,116.5909,116.8153,6213.0
2024-06-05 13:05:00,119.74,119.81,119.64,119.68,3229.0,116.8348,116.9031,116.7372,116.7762,3229.0
2024-06-05 13:10:00,119.72,120.0,119.6,119.93,8031.0,116.8153,117.0885,116.6982,117.0202,8031.0
2024-06-05 13:15:00,119.99,120.03,119.89,119.91,4137.0,117.0787,117.1178,116.9812,117.0007,4137.0
2024-06-05 13:20:00,119.87,119.87,119.76,119.77,2834.0,116.9616,116.9616,116.8543,116.8641,2834.0
2024-06-05 13:25:00,119.77,119.77,119.63,119.73,4056.0,116.8641,116.8641,116.7275,116.825,4056.0
2024-06-05 13:30:00,119.73,119.78,119.61,119.61,4126.0,116.825,116.8738,116.7079,116.7079,4126.0
2024-06-05 13:35:00,119.64,119.64,119.51,119.58,2826.0,116.7372,116.7372,116.6104,116.6787,2826.0
2024-06-05 13:40:00,119.56,119.63,119.34,119.49,4033.0,116.6592,116.7275,116.4445,116.5909,4033.0
2024-06-05 13:45:00,119.58,119.66,119.43,119.54,4870.0,116.6787,116.7567,116.5323,116.6396,4870.0
2024-06-05 13:50:00,119.48,119.51,119.39,119.48,1998.0,116.5811,116.6104,116.4933,116.5811,1998.0
2024-06-05 13:55:00,119.44,119.44,119.35,119.37,2405.0,116.5421,116.5421,116.4543,116.4738,2405.0
2024-06-05 14:00:00,119.34,119.35,119.21,119.25,5476.0,116.4445,116.4543,116.3177,116.3567,5476.0
2024-06-05 14:05:00,119.21,119.33,119.2,119.33,5270.0,116.3177,116.4347,116.3079,116.4347,5270.0
2024-06-05 14:10:00,119.39,119.45,119.29,119.31,3904.0,116.4933,116.5518,116.3957,116.4152,3904.0
2024-06-05 14:15:00,119.3,119.48,119.29,119.42,3029.0,116.4055,116.5811,116.3957,116.5226,3029.0
2024-06-05 14:20:00,119.4,119.45,119.33,119.33,2364.0,116.503,116.5518,116.4347,116.4347,2364.0
2024-06-05 14:25:00,119.36,119.46,119.32,119.4,7177.0,116.464,116.5616,116.425,116.503,7177.0
2024-06-05 14:30:00,119.32,119.6,119.25,119.41,7890.0,116.425,116.6982,116.3567,116.5128,7890.0
2024-06-05 14:35:00,119.41,119.43,119.27,119.31,2933.0,116.5128,116.5323,116.3762,116.4152,2933.0
2024-06-05 14:40:00,119.3,119.39,119.27,119.39,3674.0,116.4055,116.4933,116.3762,116.4933,3674.0
2024-06-05 14:45:00,119.32,119.49,119.31,119.37,5592.0,116.425,116.5909,116.4152,116.4738,5592.0
2024-06-05 14:50:00,119.39,119.5,119.35,119.42,5837.0,116.4933,116.6006,116.4543,116.5226,5837.0
2024-06-05 14:55:00,119.43,119.51,119.39,119.39,2116.0,116.5323,116.6104,116.4933,116.4933,2116.0
2024-06-05 15:00:00,119.38,119.4,119.27,119.37,6472.0,116.4835,116.503,116.3762,116.4738,6472.0
2024-06-05 15:05:00,119.38,119.61,119.33,119.53,5752.0,116.4835,116.7079,116.4347,116.6299,5752.0
2024-06-05 15:10:00,119.54,119.54,119.31,119.37,4501.0,116.6396,116.6396,116.4152,116.4738,4501.0
2024-06-05 15:15:00,119.35,119.5,119.26,119.41,14499.0,116.4543,116.6006,116.3664,116.5128,14499.0
2024-06-05 15:20:00,119.39,119.49,119.38,119.44,4210.0,116.4933,116.5909,116.4835,116.5421,4210.0
2024-06-05 15:25:00,119.4,119.48,119.03,119.05,15578.0,116.503,116.5811,116.142,116.1615,15578.0
2024-06-05 15:30:00,119.02,119.33,119.0,119.24,8827.0,116.1323,116.4347,116.1127,116.3469,8827.0
2024-06-05 15:35:00,119.28,119.42,119.2,119.32,11076.0,116.386,116.5226,116.3079,116.425,11076.0
2024-06-05 15:40:00,119.31,119.31,118.91,118.96,15259.0,116.4152,116.4152,116.0249,116.0737,15259.0
2024-06-05 15:45:00,118.97,118.99,118.81,118.9,19643.0,116.0835,116.103,115.9274,116.0152,19643.0
2024-06-05 15:50:00,118.89,119.05,118.69,118.91,30783.0,116.0054,116.1615,115.8103,116.0249,30783.0
2024-06-05 15:55:00,118.91,118.95,118.64,118.65,84564.0,116.0249,116.064,115.7615,115.7712,84564.0
2024-06-06 09:30:00,117.0,117.57,115.01,115.43,101693.0,114.1613,114.7174,112.2196,112.6294,101693.0
2024-06-06 09:35:00,115.49,115.83,115.08,115.43,40804.0,112.6879,113.0197,112.2879,112.6294,40804.0
2024-06-06 09:40:00,115.23,116.46,115.07,116.33,29823.0,112.4342,113.6344,112.2781,113.5075,29823.0
2024-06-06 09:45:00,116.15,116.34,115.65,115.65,38257.0,113.3319,113.5173,112.844,112.844,38257.0
2024-06-06 09:50:00,115.61,116.0,115.4,115.87,31330.0,112.805,113.1855,112.6001,113.0587,31330.0
2024-06-06 09:55:00,115.89,116.58,115.8,116.19,38523.0,113.0782,113.7515,112.9904,113.3709,38523.0
2024-06-06 10:00:00,116.21,116.5,115.79,116.16,31016.0,113.3904,113.6734,112.9806,113.3417,31016.0
2024-06-06 10:05:00,116.2,116.37,115.88,116.15,21087.0,113.3807,113.5466,113.0684,113.3319,21087.0
2024-06-06 10:10:00,116.0,116.0,115.05,115.12,70226.0,113.1855,113.1855,112.2586,112.3269,70226.0
2024-06-06 10:15:00,115.12,115.17,114.8,115.05,77888.0,112.3269,112.3757,112.0146,112.2586,77888.0
2024-06-06 10:20:00,115.06,115.33,114.91,115.14,25357.0,112.2683,112.5318,112.122,112.3464,25357.0
2024-06-06 10:25:00,115.06,115.23,114.73,115.21,53584.0,112.2683,112.4342,111.9463,112.4147,53584.0
2024-06-06 10:30:00,115.25,115.37,115.05,115.21,18784.0,112.4537,112.5708,112.2586,112.4147,18784.0
2024-06-06 10:35:00,115.25,115.54,115.09,115.19,17427.0,112.4537,112.7367,112.2976,112.3952,17427.0
2024-06-06 10:40:00,115.08,115.21,114.96,114.98,25086.0,112.2879,112.4147,112.1708,112.1903,25086.0
2024-06-06 10:45:00,114.92,114.92,114.5,114.84,30723.0,112.1317,112.1317,111.7219,112.0537,30723.0
2024-06-06 10:50:00,114.84,114.85,114.49,114.54,24276.0,112.0537,112.0634,111.7122,111.761,24276.0
2024-06-06 10:55:00,114.49,114.77,114.43,114.6,26165.0,111.7122,111.9854,111.6536,111.8195,26165.0
2024-06-06 11:00:00,114.71,114.76,114.47,114.65,15288.0,111.9268,111.9756,111.6927,111.8683,15288.0
2024-06-06 11:05:00,114.6,114.89,114.46,114.78,36796.0,111.8195,112.1025,111.6829,111.9951,36796.0
2024-06-06 11:10:00,114.84,114.86,114.55,114.71,21326.0,112.0537,112.0732,111.7707,111.9268,21326.0
2024-06-06 11:15:00,114.72,114.95,114.62,114.76,25875.0,111.9366,112.161,111.839,111.9756,25875.0
2024-06-06 11:20:00,114.89,115.23,114.74,114.95,57593.0,112.1025,112.4342,111.9561,112.161,57593.0
2024-06-06 11:25:00,114.98,115.19,114.91,115.12,89398.0,112.1903,112.3952,112.122,112.3269,89398.0
2024-06-06 11:30:00,115.11,115.7,115.1,115.63,141909.0,112.3171,112.8928,112.3074,112.8245,141909.0
2024-06-06 11:35:00,115.58,115.8,115.52,115.58,34093.0,112.7757,112.9904,112.7172,112.7757,34093.0
2024-06-06 11:40:00,115.53,116.18,115.53,116.09,76929.0,112.7269,113.3612,112.7269,113.2734,76929.0
2024-06-06 11:45:00,116.12,116.3,116.03,116.1,14113.0,113.3026,113.4783,113.2148,113.2831,14113.0
2024-06-06 11:50:00,116.07,116.59,116.06,116.55,32049.0,113.2538,113.7612,113.2441,113.7222,32049.0
2024-06-06 11:55:00,116.56,116.56,116.22,116.32,18644.0,113.7319,113.7319,113.4002,113.4978,18644.0
2024-06-06 12:00:00,116.38,116.48,116.22,116.22,22424.0,113.5563,113.6539,113.4002,113.4002,22424.0
2024-06-06 12:05:00,116.22,116.42,115.97,116.04,14205.0,113.4002,113.5953,113.1563,113.2246,14205.0
2024-06-06 12:10:00,116.09,116.25,115.98,116.24,7191.0,113.2734,113.4295,113.166,113.4197,7191.0
2024-06-06 12:15:00,116.21,116.37,116.1,116.21,12763.0,113.3904,113.5466,113.2831,113.3904,12763.0
2024-06-06 12:20:00,116.21,116.38,116.06,116.38,36217.0,113.3904,113.5563,113.2441,113.5563,36217.0
2024-06-06 12:25:00,116.39,116.45,116.31,116.38,9651.0,113.5661,113.6246,113.488,113.5563,9651.0
2024-06-06 12:30:00,116.44,116.45,116.33,116.42,12122.0,113.6149,113.6246,113.5075,113.5953,12122.0
2024-06-06 12:35:00,116.41,116.46,116.15,116.28,7841.0,113.5856,113.6344,113.3319,113.4587,7841.0
2024-06-06 12:40:00,116.26,116.48,116.1,116.47,8278.0,113.4392,113.6539,113.2831,113.6441,8278.0
2024-06-06 12:45:00,116.47,117.0,116.41,116.96,29380.0,113.6441,114.1613,113.5856,114.1222,29380.0
2024-06-06 12:50:00,116.96,117.28,116.89,117.24,10198.0,114.1222,114.4345,114.0539,114.3954,10198.0
2024-06-06 12:55:00,117.26,117.43,117.26,117.37,10248.0,114.415,114.5808,114.415,114.5223,10248.0
2024-06-06 13:00:00,117.44,117.82,117.41,117.63,21500.0,114.5906,114.9614,114.5613,114.776,21500.0
2024-06-06 13:05:00,117.63,117.83,117.62,117.73,17413.0,114.776,114.9711,114.7662,114.8736,17413.0
2024-06-06 13:10:00,117.73,117.81,117.66,117.73,13789.0,114.8736,114.9516,114.8053,114.8736,13789.0
2024-06-06 13:15:00,117.73,117.93,117.72,117.88,9331.0,114.8736,115.0687,114.8638,115.0199,9331.0
2024-06-06 13:20:00,117.87,118.1,117.85,118.03,18305.0,115.0102,115.2346,114.9906,115.1663,18305.0
2024-06-06 13:25:00,118.14,118.16,117.92,117.96,12887.0,115.2736,115.2931,115.059,115.098,12887.0
2024-06-06 13:30:00,118.01,118.23,117.9,118.03,14078.0,115.1468,115.3614,115.0394,115.1663,14078.0
2024-06-06 13:35:00,118.03,118.16,117.99,118.01,3676.0,115.1663,115.2931,115.1273,115.1468,3676.0
2024-06-06 13:40:00,117.98,118.03,117.95,118.03,4520.0,115.1175,115.1663,115.0882,115.1663,4520.0
2024-06-06 13:45:00,117.98,118.06,117.76,117.87,6032.0,115.1175,115.1956,114.9028,115.0102,6032.0
2024-06-06 13:50:00,117.86,117.91,117.71,117.91,35648.0,115.0004,115.0492,114.854,115.0492,35648.0
2024-06-06 13:55:00,117.83,117.98,117.8,117.95,4379.0,114.9711,115.1175,114.9419,115.0882,4379.0
2024-06-06 14:00:00,118.03,118.03,117.88,117.95,4091.0,115.1663,115.1663,115.0199,115.0882,4091.0
2024-06-06 14:05:00,117.95,117.95,117.33,117.34,24625.0,115.0882,115.0882,114.4833,114.493,24625.0
2024-06-06 14:10:00,117.33,117.33,117.15,117.24,11416.0,114.4833,114.4833,114.3076,114.3954,11416.0
2024-06-06 14:15:00,117.24,117.57,117.24,117.52,6433.0,114.3954,114.7174,114.3954,114.6687,6433.0
2024-06-06 14:20:00,117.53,117.64,117.43,117.54,8174.0,114.6784,114.7857,114.5808,114.6882,8174.0
2024-06-06 14:25:00,117.6,117.6,117.21,117.23,6672.0,114.7467,114.7467,114.3662,114.3857,6672.0
2024-06-06 14:30:00,117.26,117.43,117.26,117.32,5748.0,114.415,114.5808,114.415,114.4735,5748.0
2024-06-06 14:35:00,117.32,117.41,117.27,117.39,4197.0,114.4735,114.5613,114.4247,114.5418,4197.0
2024-06-06 14:40:00,117.42,117.72,117.38,117.68,8508.0,114.5711,114.8638,114.5321,114.8248,8508.0
2024-06-06 14:45:00,117.63,117.7,117.58,117.65,5714.0,114.776,114.8443,114.7272,114.7955,5714.0
2024-06-06 14:50:00,117.69,117.89,117.69,117.89,7470.0,114.8345,115.0297,114.8345,115.0297,7470.0
2024-06-06 14:55:00,117.87,117.94,117.82,117.93,3438.0,115.0102,115.0785,114.9614,115.0687,3438.0
2024-06-06 15:00:00,117.86,117.9,117.8,117.84,8598.0,115.0004,115.0394,114.9419,114.9809,8598.0
2024-06-06 15:05:00,117.88,118.0,117.84,118.0,4764.0,115.0199,115.137,114.9809,115.137,4764.0
2024-06-06 15:10:00,118.03,118.04,117.79,117.82,5208.0,115.1663,115.176,114.9321,114.9614,5208.0
2024-06-06 15:15:00,117.82,117.88,117.64,117.77,7908.0,114.9614,115.0199,114.7857,114.9126,7908.0
2024-06-06 15:20:00,117.71,117.72,117.61,117.71,5828.0,114.854,114.8638,114.7565,114.854,5828.0
2024-06-06 15:25:00,117.69,117.84,117.64,117.84,5808.0,114.8345,114.9809,114.7857,114.9809,5808.0
2024-06-06 15:30:00,117.84,118.0,117.66,117.91,12785.0,114.9809,115.137,114.8053,115.0492,12785.0
2024-06-06 15:35:00,117.93,117.97,117.84,117.85,10378.0,115.0687,115.1077,114.9809,114.9906,10378.0
2024-06-06 15:40:00,117.86,117.92,117.67,117.9,16759.0,115.0004,115.059,114.815,115.0394,16759.0
2024-06-06 15:45:00,117.92,118.05,117.82,117.92,23958.0,115.059,115.1858,114.9614,115.059,23958.0
2024-06-06 15:50:00,117.9,118.06,117.7,117.97,43392.0,115.0394,115.1956,114.8443,115.1077,43392.0
2024-06-06 15:55:00,117.99,118.52,117.98,118.31,147728.0,115.1273,115.6444,115.1175,115.4395,147728.0
2024-06-07 09:30:00,116.78,116.86,115.78,115.94,33631.0,113.9466,114.0247,112.9709,113.127,33631.0
2024-06-07 09:35:00,115.81,116.45,115.61,116.29,37473.0,113.0001,113.6246,112.805,113.4685,37473.0
2024-06-07 09:40:00,116.15,117.17,116.1,117.08,10726.0,113.3319,114.3271,113.2831,114.2393,10726.0
2024-06-07 09:45:00,116.93,117.0,116.56,116.8,5340.0,114.093,114.1613,113.7319,113.9661,5340.0
2024-06-07 09:50:00,116.73,117.11,116.73,116.89,9693.0,113.8978,114.2686,113.8978,114.0539,9693.0
2024-06-07 09:55:00,116.8,116.95,116.37,116.74,18203.0,113.9661,114.1125,113.5466,113.9076,18203.0
2024-06-07 10:00:00,116.81,117.13,116.41,117.13,19028.0,113.9759,114.2881,113.5856,114.2881,19028.0
2024-06-07 10:05:00,117.38,117.4,116.93,117.18,7432.0,114.5321,114.5516,114.093,114.3369,7432.0
2024-06-07 10:10:00,117.1,117.53,117.0,117.53,8984.0,114.2588,114.6784,114.1613,114.6784,8984.0
2024-06-07 10:15:00,117.51,117.56,117.09,117.48,19500.0,114.6589,114.7077,114.2491,114.6296,19500.0
2024-06-07 10:20:00,117.38,117.38,116.99,117.04,13161.0,114.5321,114.5321,114.1515,114.2003,13161.0
2024-06-07 10:25:00,117.08,117.34,117.03,117.11,12065.0,114.2393,114.493,114.1905,114.2686,12065.0
2024-06-07 10:30:00,117.02,117.13,116.6,116.63,17635.0,114.1808,114.2881,113.771,113.8002,17635.0
2024-06-07 10:35:00,116.63,117.01,116.39,117.01,10549.0,113.8002,114.171,113.5661,114.171,10549.0
2024-06-07 10:40:00,117.13,117.21,117.02,117.1,8149.0,114.2881,114.3662,114.1808,114.2588,8149.0
2024-06-07 10:45:00,117.06,117.16,117.01,117.02,6450.0,114.2198,114.3174,114.171,114.1808,6450.0
2024-06-07 10:50:00,117.1,117.1,116.69,116.86,10048.0,114.2588,114.2588,113.8588,114.0247,10048.0
2024-06-07 10:55:00,116.77,116.86,116.15,116.32,16678.0,113.9369,114.0247,113.3319,113.4978,16678.0
2024-06-07 11:00:00,116.3,116.3,116.0,116.06,14153.0,113.4783,113.4783,113.1855,113.2441,14153.0
2024-06-07 11:05:00,116.06,116.19,115.95,115.96,14236.0,113.2441,113.3709,113.1367,113.1465,14236.0
2024-06-07 11:10:00,116.02,116.09,115.92,116.0,4631.0,113.205,113.2734,113.1075,113.1855,4631.0
2024-06-07 11:15:00,116.05,116.06,115.73,115.74,12581.0,113.2343,113.2441,112.9221,112.9318,12581.0
2024-06-07 11:20:00,115.74,116.1,115.65,115.98,11766.0,112.9318,113.2831,112.844,113.166,11766.0
2024-06-07 11:25:00,115.98,116.02,115.64,115.8,10659.0,113.166,113.205,112.8343,112.9904,10659.0
2024-06-07 11:30:00,115.77,115.87,115.66,115.72,3304.0,112.9611,113.0587,112.8538,112.9123,3304.0
2024-06-07 11:35:00,115.76,115.8,115.54,115.63,15627.0,112.9514,112.9904,112.7367,112.8245,15627.0
2024-06-07 11:40:00,115.66,115.87,115.63,115.79,19556.0,112.8538,113.0587,112.8245,112.9806,19556.0
2024-06-07 11:45:00,115.74,115.96,115.72,115.83,10443.0,112.9318,113.1465,112.9123,113.0197,10443.0
2024-06-07 11:50:00,115.75,115.77,115.47,115.55,23975.0,112.9416,112.9611,112.6684,112.7465,23975.0
2024-06-07 11:55:00,115.51,115.52,115.17,115.24,46635.0,112.7074,112.7172,112.3757,112.444,46635.0
2024-06-07 12:00:00,115.25,115.38,115.15,115.28,21852.0,112.4537,112.5806,112.3562,112.483,21852.0
2024-06-07 12:05:00,115.29,115.4,115.2,115.21,29813.0,112.4928,112.6001,112.4049,112.4147,29813.0
2024-06-07 12:10:00,115.23,115.36,115.15,115.18,14272.0,112.4342,112.5611,112.3562,112.3854,14272.0
2024-06-07 12:15:00,115.18,115.38,115.18,115.27,14472.0,112.3854,112.5806,112.3854,112.4732,14472.0
2024-06-07 12:20:00,115.25,115.41,115.17,115.21,20089.0,112.4537,112.6098,112.3757,112.4147,20089.0
2024-06-07 12:25:00,115.23,115.48,115.23,115.48,18955.0,112.4342,112.6782,112.4342,112.6782,18955.0
2024-06-07 12:30:00,115.48,115.5,115.02,115.09,19815.0,112.6782,112.6977,112.2293,112.2976,19815.0
2024-06-07 12:35:00,115.07,115.16,114.93,115.07,24034.0,112.2781,112.3659,112.1415,112.2781,24034.0
2024-06-07 12:40:00,115.08,115.16,114.84,114.96,12400.0,112.2879,112.3659,112.0537,112.1708,12400.0
2024-06-07 12:45:00,114.96,114.97,114.63,114.76,14900.0,112.1708,112.1805,111.8488,111.9756,14900.0
2024-06-07 12:50:00,114.78,114.84,114.68,114.68,14218.0,111.9951,112.0537,111.8976,111.8976,14218.0
2024-06-07 12:55:00,114.74,114.91,114.71,114.79,9036.0,111.9561,112.122,111.9268,112.0049,9036.0
2024-06-07 13:00:00,114.78,114.81,114.7,114.72,6661.0,111.9951,112.0244,111.9171,111.9366,6661.0
2024-06-07 13:05:00,114.72,114.77,114.66,114.73,14170.0,111.9366,111.9854,111.878,111.9463,14170.0
2024-06-07 13:10:00,114.7,115.19,114.69,114.98,33834.0,111.9171,112.3952,111.9073,112.1903,33834.0
2024-06-07 13:15:00,115.01,115.14,114.98,115.04,8736.0,112.2196,112.3464,112.1903,112.2488,8736.0
2024-06-07 13:20:00,114.99,115.28,114.9,115.1,19042.0,112.2,112.483,112.1122,112.3074,19042.0
2024-06-07 13:25:00,115.08,115.16,114.95,115.01,19712.0,112.2879,112.3659,112.161,112.2196,19712.0
2024-06-07 13:30:00,115.0,115.05,114.93,115.02,9424.0,112.2098,112.2586,112.1415,112.2293,9424.0
2024-06-07 13:35:00,115.0,115.13,114.99,115.08,6857.0,112.2098,112.3366,112.2,112.2879,6857.0
2024-06-07 13:40:00,115.07,115.14,115.02,115.13,19380.0,112.2781,112.3464,112.2293,112.3366,19380.0
2024-06-07 13:45:00,115.11,115.33,115.11,115.31,14439.0,112.3171,112.5318,112.3171,112.5123,14439.0
2024-06-07 13:50:00,115.3,115.36,115.1,115.11,14899.0,112.5025,112.5611,112.3074,112.3171,14899.0
2024-06-07 13:55:00,115.08,115.18,115.04,115.18,10190.0,112.2879,112.3854,112.2488,112.3854,10190.0
2024-06-07 14:00:00,115.11,115.12,114.54,114.64,31712.0,112.3171,112.3269,111.761,111.8585,31712.0
2024-06-07 14:05:00,114.64,114.64,114.5,114.54,20591.0,111.8585,111.8585,111.7219,111.761,20591.0
2024-06-07 14:10:00,114.57,114.58,114.31,114.33,14594.0,111.7902,111.8,111.5365,111.5561,14594.0
2024-06-07 14:15:00,114.3,114.56,114.24,114.45,17275.0,111.5268,111.7805,111.4682,111.6731,17275.0
2024-06-07 14:20:00,114.46,114.81,114.46,114.62,6156.0,111.6829,112.0244,111.6829,111.839,6156.0
2024-06-07 14:25:00,114.64,114.66,114.42,114.45,11697.0,111.8585,111.878,111.6439,111.6731,11697.0
2024-06-07 14:30:00,114.38,114.53,114.35,114.36,8856.0,111.6048,111.7512,111.5756,111.5853,8856.0
2024-06-07 14:35:00,114.38,114.54,114.37,114.39,12998.0,111.6048,111.761,111.5951,111.6146,12998.0
2024-06-07 14:40:00,114.38,114.51,114.35,114.44,10807.0,111.6048,111.7317,111.5756,111.6634,10807.0
2024-06-07 14:45:00,114.45,114.6,114.41,114.5,11827.0,111.6731,111.8195,111.6341,111.7219,11827.0
2024-06-07 14:50:00,114.46,114.65,114.45,114.64,5578.0,111.6829,111.8683,111.6731,111.8585,5578.0
2024-06-07 14:55:00,114.63,114.63,114.39,114.48,7572.0,111.8488,111.8488,111.6146,111.7024,7572.0
2024-06-07 15:00:00,114.44,114.59,114.34,114.56,13448.0,111.6634,111.8097,111.5658,111.7805,13448.0
2024-06-07 15:05:00,114.59,114.69,114.53,114.54,10944.0,111.8097,111.9073,111.7512,111.761,10944.0
2024-06-07 15:10:00,114.54,114.6,114.4,114.52,11287.0,111.761,111.8195,111.6244,111.7414,11287.0
2024-06-07 15:15:00,114.54,114.7,114.54,114.55,6582.0,111.761,111.9171,111.761,111.7707,6582.0
2024-06-07 15:20:00,114.55,114.7,114.46,114.48,10282.0,111.7707,111.9171,111.6829,111.7024,10282.0
2024-06-07 15:25:00,114.45,114.75,114.23,114.73,31222.0,111.6731,111.9659,111.4585,111.9463,31222.0
2024-06-07 15:30:00,114.71,114.87,114.64,114.73,14005.0,111.9268,112.083,111.8585,111.9463,14005.0
2024-06-07 15:35:00,114.71,114.84,114.69,114.73,19925.0,111.9268,112.0537,111.9073,111.9463,19925.0
2024-06-07 15:40:00,114.73,114.92,114.67,114.88,13232.0,111.9463,112.1317,111.8878,112.0927,13232.0
2024-06-07 15:45:00,114.85,114.95,114.58,114.58,17819.0,112.0634,112.161,111.8,111.8,17819.0
2024-06-07 15:50:00,114.59,115.08,114.55,115.0,35950.0,111.8097,112.2879,111.7707,112.2098,35950.0
2024-06-07 15:55:00,115.02,115.07,114.83,114.97,82410.0,112.2293,112.2781,112.0439,112.1805,82410.0
2024-06-10 09:30:00,114.0,114.0,112.92,113.27,42976.0,111.2341,111.2341,110.1803,110.5218,42976.0
2024-06-10 09:35:00,113.29,113.49,112.42,113.42,24243.0,110.5413,110.7364,109.6924,110.6681,24243.0
2024-06-10 09:40:00,113.47,114.2,113.2,114.2,16896.0,110.7169,111.4292,110.4535,111.4292,16896.0
2024-06-10 09:45:00,114.11,114.46,113.65,113.65,17020.0,111.3414,111.6829,110.8926,110.8926,17020.0
2024-06-10 09:50:00,113.78,114.21,113.69,113.81,10044.0,111.0194,111.439,110.9316,111.0487,10044.0
2024-06-10 09:55:00,113.81,113.83,113.5,113.75,15219.0,111.0487,111.0682,110.7462,110.9901,15219.0
2024-06-10 10:00:00,113.84,114.23,113.72,114.16,13795.0,111.0779,111.4585,110.9609,111.3902,13795.0
2024-06-10 10:05:00,114.28,114.49,114.06,114.26,8495.0,111.5073,111.7122,111.2926,111.4878,8495.0
2024-06-10 10:10:00,114.2,114.37,113.83,114.1,29298.0,111.4292,111.5951,111.0682,111.3316,29298.0
2024-06-10 10:15:00,114.1,114.14,113.8,114.09,13877.0,111.3316,111.3707,111.0389,111.3219,13877.0
2024-06-10 10:20:00,114.0,114.68,114.0,114.68,13401.0,111.2341,111.8976,111.2341,111.8976,13401.0
2024-06-10 10:25:00,114.65,114.66,113.98,114.13,5468.0,111.8683,111.878,111.2145,111.3609,5468.0
2024-06-10 10:30:00,114.16,114.42,113.9,114.41,5967.0,111.3902,111.6439,111.1365,111.6341,5967.0
2024-06-10 10:35:00,114.42,114.81,114.42,114.69,8323.0,111.6439,112.0244,111.6439,111.9073,8323.0
2024-06-10 10:40:00,114.61,114.68,114.43,114.45,5962.0,111.8293,111.8976,111.6536,111.6731,5962.0
2024-06-10 10:45:00,114.5,114.75,114.46,114.55,2447.0,111.7219,111.9659,111.6829,111.7707,2447.0
2024-06-10 10:50:00,114.63,114.74,114.36,114.53,8176.0,111.8488,111.9561,111.5853,111.7512,8176.0
2024-06-10 10:55:00,114.44,114.44,114.25,114.25,3644.0,111.6634,111.6634,111.478,111.478,3644.0
2024-06-10 11:00:00,114.26,114.49,114.19,114.44,11682.0,111.4878,111.7122,111.4195,111.6634,11682.0
2024-06-10 11:05:00,114.44,114.51,114.27,114.46,8431.0,111.6634,111.7317,111.4975,111.6829,8431.0
2024-06-10 11:10:00,114.46,114.48,114.27,114.35,8346.0,111.6829,111.7024,111.4975,111.5756,8346.0
2024-06-10 11:15:00,114.36,114.42,114.23,114.38,4527.0,111.5853,111.6439,111.4585,111.6048,4527.0
2024-06-10 11:20:00,114.38,114.65,114.32,114.46,16900.0,111.6048,111.8683,111.5463,111.6829,16900.0
2024-06-10 11:25:00,114.48,114.78,114.43,114.78,12825.0,111.7024,111.9951,111.6536,111.9951,12825.0
2024-06-10 11:30:00,114.85,114.89,114.47,114.65,9247.0,112.0634,112.1025,111.6927,111.8683,9247.0
2024-06-10 11:35:00,114.7,114.75,114.53,114.54,4276.0,111.9171,111.9659,111.7512,111.761,4276.0
2024-06-10 11:40:00,114.54,114.67,114.51,114.64,7146.0,111.761,111.8878,111.7317,111.8585,7146.0
2024-06-10 11:45:00,114.64,114.65,114.47,114.57,12336.0,111.8585,111.8683,111.6927,111.7902,12336.0
2024-06-10 11:50:00,114.6,114.72,114.54,114.61,22195.0,111.8195,111.9366,111.761,111.8293,22195.0
2024-06-10 11:55:00,114.61,114.71,114.58,114.6,8459.0,111.8293,111.9268,111.8,111.8195,8459.0
2024-06-10 12:00:00,114.61,114.7,114.52,114.55,6912.0,111.8293,111.9171,111.7414,111.7707,6912.0
2024-06-10 12:05:00,114.55,114.55,114.34,114.45,18915.0,111.7707,111.7707,111.5658,111.6731,18915.0
2024-06-10 12:10:00,114.41,114.48,114.4,114.41,3019.0,111.6341,111.7024,111.6244,111.6341,3019.0
2024-06-10 12:15:00,114.47,114.48,114.36,114.41,1550.0,111.6927,111.7024,111.5853,111.6341,1550.0
2024-06-10 12:20:00,114.44,114.53,114.41,114.53,10285.0,111.6634,111.7512,111.6341,111.7512,10285.0
2024-06-10 12:25:00,114.54,114.59,114.42,114.44,13038.0,111.761,111.8097,111.6439,111.6634,13038.0
2024-06-10 12:30:00,114.47,114.47,114.43,114.46,1691.0,111.6927,111.6927,111.6536,111.6829,1691.0
2024-06-10 12:35:00,114.45,114.51,114.39,114.43,10928.0,111.6731,111.7317,111.6146,111.6536,10928.0
2024-06-10 12:40:00,114.43,114.43,114.37,114.38,4146.0,111.6536,111.6536,111.5951,111.6048,4146.0
2024-06-10 12:45:00,114.35,114.4,114.19,114.25,14351.0,111.5756,111.6244,111.4195,111.478,14351.0
2024-06-10 12:50:00,114.29,114.31,114.07,114.18,8378.0,111.517,111.5365,111.3024,111.4097,8378.0
2024-06-10 12:55:00,114.18,114.29,114.14,114.14,3982.0,111.4097,111.517,111.3707,111.3707,3982.0
2024-06-10 13:00:00,114.13,114.13,114.0,114.04,9455.0,111.3609,111.3609,111.2341,111.2731,9455.0
2024-06-10 13:05:00,114.08,114.23,114.07,114.21,6869.0,111.3121,111.4585,111.3024,111.439,6869.0
2024-06-10 13:10:00,114.21,114.22,114.05,114.05,6163.0,111.439,111.4487,111.2828,111.2828,6163.0
2024-06-10 13:15:00,114.12,114.27,114.09,114.22,9231.0,111.3511,111.4975,111.3219,111.4487,9231.0
2024-06-10 13:20:00,114.22,114.41,114.21,114.27,4612.0,111.4487,111.6341,111.439,111.4975,4612.0
2024-06-10 13:25:00,114.31,114.34,114.25,114.27,5289.0,111.5365,111.5658,111.478,111.4975,5289.0
2024-06-10 13:30:00,114.28,114.29,114.22,114.26,2285.0,111.5073,111.517,111.4487,111.4878,2285.0
2024-06-10 13:35:00,114.25,114.32,114.19,114.29,10068.0,111.478,111.5463,111.4195,111.517,10068.0
2024-06-10 13:40:00,114.32,114.47,114.28,114.41,4731.0,111.5463,111.6927,111.5073,111.6341,4731.0
2024-06-10 13:45:00,114.44,114.76,114.34,114.7,30095.0,111.6634,111.9756,111.5658,111.9171,30095.0
2024-06-10 13:50:00,114.72,114.73,114.55,114.59,5302.0,111.9366,111.9463,111.7707,111.8097,5302.0
2024-06-10 13:55:00,114.58,114.64,114.55,114.62,5815.0,111.8,111.8585,111.7707,111.839,5815.0
2024-06-10 14:00:00,114.56,114.61,114.38,114.45,13949.0,111.7805,111.8293,111.6048,111.6731,13949.0
2024-06-10 14:05:00,114.5,114.51,114.38,114.4,6641.0,111.7219,111.7317,111.6048,111.6244,6641.0
2024-06-10 14:10:00,114.43,114.43,114.28,114.34,10791.0,111.6536,111.6536,111.5073,111.5658,10791.0
2024-06-10 14:15:00,114.36,114.59,114.34,114.53,24726.0,111.5853,111.8097,111.5658,111.7512,24726.0
2024-06-10 14:20:00,114.48,114.59,114.48,114.57,2187.0,111.7024,111.8097,111.7024,111.7902,2187.0
2024-06-10 14:25:00,114.59,114.6,114.38,114.41,4260.0,111.8097,111.8195,111.6048,111.6341,4260.0
2024-06-10 14:30:00,114.42,114.49,114.37,114.42,4760.0,111.6439,111.7122,111.5951,111.6439,4760.0
2024-06-10 14:35:00,114.46,114.51,114.41,114.48,2911.0,111.6829,111.7317,111.6341,111.7024,2911.0
2024-06-10 14:40:00,114.5,114.58,114.45,114.54,4682.0,111.7219,111.8,111.6731,111.761,4682.0
2024-06-10 14:45:00,114.57,114.69,114.54,114.61,8308.0,111.7902,111.9073,111.761,111.8293,8308.0
2024-06-10 14:50:00,114.58,114.64,114.47,114.47,5762.0,111.8,111.8585,111.6927,111.6927,5762.0
2024-06-10 14:55:00,114.45,114.66,114.45,114.6,5161.0,111.6731,111.878,111.6731,111.8195,5161.0
2024-06-10 15:00:00,114.62,114.62,114.53,114.58,5550.0,111.839,111.839,111.7512,111.8,5550.0
2024-06-10 15:05:00,114.55,114.7,114.53,114.66,5190.0,111.7707,111.9171,111.7512,111.878,5190.0
2024-06-10 15:10:00,114.65,114.65,114.43,114.59,7592.0,111.8683,111.8683,111.6536,111.8097,7592.0
2024-06-10 15:15:00,114.61,114.64,114.51,114.61,4720.0,111.8293,111.8585,111.7317,111.8293,4720.0
2024-06-10 15:20:00,114.63,114.66,114.54,114.54,5818.0,111.8488,111.878,111.761,111.761,5818.0
2024-06-10 15:25:00,114.56,114.69,114.52,114.65,18936.0,111.7805,111.9073,111.7414,111.8683,18936.0
2024-06-10 15:30:00,114.61,114.72,114.41,114.44,12167.0,111.8293,111.9366,111.6341,111.6634,12167.0
2024-06-10 15:35:00,114.45,114.5,114.31,114.31,17865.0,111.6731,111.7219,111.5365,111.5365,17865.0
2024-06-10 15:40:00,114.31,114.34,114.17,114.25,37571.0,111.5365,111.5658,111.3999,111.478,37571.0
2024-06-10 15:45:00,114.22,114.22,114.01,114.02,21691.0,111.4487,111.4487,111.2438,111.2536,21691.0
2024-06-10 15:50:00,114.02,114.39,113.95,114.14,51871.0,111.2536,111.6146,111.1853,111.3707,51871.0
2024-06-10 15:55:00,114.13,114.14,113.98,114.09,63787.0,111.3609,111.3707,111.2145,111.3219,63787.0
2024-06-11 09:30:00,113.54,113.68,112.98,113.23,30990.0,110.7852,110.9218,110.2388,110.4827,30990.0
2024-06-11 09:35:00,113.05,113.19,112.71,112.94,19773.0,110.3071,110.4437,109.9754,110.1998,19773.0
2024-06-11 09:40:00,112.9,113.5,112.57,112.87,58657.0,110.1607,110.7462,109.8388,110.1315,58657.0
2024-06-11 09:45:00,112.82,112.99,112.22,112.29,24336.0,110.0827,110.2486,109.4972,109.5655,24336.0
2024-06-11 09:50:00,112.22,112.68,112.13,112.47,23152.0,109.4972,109.9461,109.4094,109.7412,23152.0
2024-06-11 09:55:00,112.51,112.67,112.26,112.56,22920.0,109.7802,109.9363,109.5363,109.829,22920.0
2024-06-11 10:00:00,112.4,112.73,112.32,112.5,28532.0,109.6729,109.9949,109.5948,109.7705,28532.0
2024-06-11 10:05:00,112.49,113.09,112.49,112.95,60487.0,109.7607,110.3461,109.7607,110.2095,60487.0
2024-06-11 10:10:00,112.88,112.93,112.5,112.63,15823.0,110.1412,110.19,109.7705,109.8973,15823.0
2024-06-11 10:15:00,112.64,113.75,112.63,113.43,59832.0,109.9071,110.9901,109.8973,110.6779,59832.0
2024-06-11 10:20:00,113.38,113.44,112.86,113.0,18729.0,110.6291,110.6876,110.1217,110.2583,18729.0
2024-06-11 10:25:00,113.0,113.24,112.85,113.12,7956.0,110.2583,110.4925,110.112,110.3754,7956.0
2024-06-11 10:30:00,113.1,113.23,112.95,113.11,5825.0,110.3559,110.4827,110.2095,110.3657,5825.0
2024-06-11 10:35:00,113.14,113.28,113.08,113.2,8591.0,110.3949,110.5315,110.3364,110.4535,8591.0
2024-06-11 10:40:00,113.24,113.58,113.2,113.41,12003.0,110.4925,110.8243,110.4535,110.6584,12003.0
2024-06-11 10:45:00,113.37,113.37,113.02,113.2,6608.0,110.6193,110.6193,110.2778,110.4535,6608.0
2024-06-11 10:50:00,113.22,113.24,112.85,112.9,32267.0,110.473,110.4925,110.112,110.1607,32267.0
2024-06-11 10:55:00,112.96,113.04,112.86,113.01,14625.0,110.2193,110.2974,110.1217,110.2681,14625.0
2024-06-11 11:00:00,112.98,113.28,112.94,113.25,11039.0,110.2388,110.5315,110.1998,110.5023,11039.0
2024-06-11 11:05:00,113.2,113.29,113.06,113.13,3783.0,110.4535,110.5413,110.3169,110.3852,3783.0
2024-06-11 11:10:00,113.16,113.65,113.16,113.61,33711.0,110.4144,110.8926,110.4144,110.8535,33711.0
2024-06-11 11:15:00,113.56,113.72,113.42,113.69,9799.0,110.8047,110.9609,110.6681,110.9316,9799.0
2024-06-11 11:20:00,113.65,113.83,113.42,113.46,20059.0,110.8926,111.0682,110.6681,110.7072,20059.0
2024-06-11 11:25:00,113.5,113.64,113.45,113.52,15379.0,110.7462,110.8828,110.6974,110.7657,15379.0
2024-06-11 11:30:00,113.53,113.63,113.42,113.45,16151.0,110.7755,110.873,110.6681,110.6974,16151.0
2024-06-11 11:35:00,113.47,113.54,113.33,113.34,9271.0,110.7169,110.7852,110.5803,110.5901,9271.0
2024-06-11 11:40:00,113.34,113.49,113.29,113.37,4858.0,110.5901,110.7364,110.5413,110.6193,4858.0
2024-06-11 11:45:00,113.42,113.55,113.31,113.5,12691.0,110.6681,110.795,110.5608,110.7462,12691.0
2024-06-11 11:50:00,113.54,113.54,113.32,113.39,4423.0,110.7852,110.7852,110.5706,110.6389,4423.0
2024-06-11 11:55:00,113.36,113.4,113.32,113.35,7511.0,110.6096,110.6486,110.5706,110.5998,7511.0
2024-06-11 12:00:00,113.4,113.4,113.31,113.37,1900.0,110.6486,110.6486,110.5608,110.6193,1900.0
2024-06-11 12:05:00,113.4,113.54,113.4,113.51,10667.0,110.6486,110.7852,110.6486,110.7559,10667.0
2024-06-11 12:10:00,113.52,113.68,113.48,113.51,17783.0,110.7657,110.9218,110.7267,110.7559,17783.0
2024-06-11 12:15:00,113.48,113.49,113.18,113.24,11473.0,110.7267,110.7364,110.434,110.4925,11473.0
2024-06-11 12:20:00,113.26,113.28,113.12,113.19,9987.0,110.512,110.5315,110.3754,110.4437,9987.0
2024-06-11 12:25:00,113.08,113.24,113.01,113.17,9519.0,110.3364,110.4925,110.2681,110.4242,9519.0
2024-06-11 12:30:00,113.19,113.27,113.09,113.16,14866.0,110.4437,110.5218,110.3461,110.4144,14866.0
2024-06-11 12:35:00,113.14,113.46,113.14,113.39,12589.0,110.3949,110.7072,110.3949,110.6389,12589.0
2024-06-11 12:40:00,113.44,113.45,113.31,113.43,2872.0,110.6876,110.6974,110.5608,110.6779,2872.0
2024-06-11 12:45:00,113.4,113.45,113.18,113.25,8571.0,110.6486,110.6974,110.434,110.5023,8571.0
2024-06-11 12:50:00,113.24,113.3,113.14,113.25,9262.0,110.4925,110.551,110.3949,110.5023,9262.0
2024-06-11 12:55:00,113.23,113.26,113.12,113.14,8160.0,110.4827,110.512,110.3754,110.3949,8160.0
2024-06-11 13:00:00,113.14,113.4,113.02,113.33,36546.0,110.3949,110.6486,110.2778,110.5803,36546.0
2024-06-11 13:05:00,113.3,113.46,113.3,113.43,12971.0,110.551,110.7072,110.551,110.6779,12971.0
2024-06-11 13:10:00,113.42,113.43,113.21,113.21,9739.0,110.6681,110.6779,110.4632,110.4632,9739.0
2024-06-11 13:15:00,113.21,113.32,113.19,113.23,3255.0,110.4632,110.5706,110.4437,110.4827,3255.0
2024-06-11 13:20:00,113.28,113.34,113.25,113.26,6606.0,110.5315,110.5901,110.5023,110.512,6606.0
2024-06-11 13:25:00,113.3,113.48,113.28,113.48,8580.0,110.551,110.7267,110.5315,110.7267,8580.0
2024-06-11 13:30:00,113.48,113.56,113.37,113.46,12833.0,110.7267,110.8047,110.6193,110.7072,12833.0
2024-06-11 13:35:00,113.42,113.54,113.29,113.54,7996.0,110.6681,110.7852,110.5413,110.7852,7996.0
2024-06-11 13:40:00,113.52,113.59,113.36,113.36,18046.0,110.7657,110.834,110.6096,110.6096,18046.0
2024-06-11 13:45:00,113.37,113.38,113.28,113.32,10453.0,110.6193,110.6291,110.5315,110.5706,10453.0
2024-06-11 13:50:00,113.33,113.36,113.25,113.28,11335.0,110.5803,110.6096,110.5023,110.5315,11335.0
2024-06-11 13:55:00,113.31,113.48,113.3,113.46,15225.0,110.5608,110.7267,110.551,110.7072,15225.0
2024-06-11 14:00:00,113.4,113.57,113.38,113.47,11988.0,110.6486,110.8145,110.6291,110.7169,11988.0
2024-06-11 14:05:00,113.44,113.44,113.18,113.22,8961.0,110.6876,110.6876,110.434,110.473,8961.0
2024-06-11 14:10:00,113.21,113.42,113.16,113.39,6879.0,110.4632,110.6681,110.4144,110.6389,6879.0
2024-06-11 14:15:00,113.36,113.44,113.27,113.35,5478.0,110.6096,110.6876,110.5218,110.5998,5478.0
2024-06-11 14:20:00,113.38,113.74,113.36,113.51,33128.0,110.6291,110.9804,110.6096,110.7559,33128.0
2024-06-11 14:25:00,113.47,113.65,113.4,113.65,4405.0,110.7169,110.8926,110.6486,110.8926,4405.0
2024-06-11 14:30:00,113.65,113.79,113.47,113.72,30466.0,110.8926,111.0292,110.7169,110.9609,30466.0
2024-06-11 14:35:00,113.62,113.68,113.52,113.64,3987.0,110.8633,110.9218,110.7657,110.8828,3987.0
2024-06-11 14:40:00,113.65,113.7,113.62,113.66,4872.0,110.8926,110.9413,110.8633,110.9023,4872.0
2024-06-11 14:45:00,113.7,113.8,113.62,113.64,4820.0,110.9413,111.0389,110.8633,110.8828,4820.0
2024-06-11 14:50:00,113.62,113.68,113.51,113.68,5860.0,110.8633,110.9218,110.7559,110.9218,5860.0
2024-06-11 14:55:00,113.68,113.76,113.52,113.6,12347.0,110.9218,110.9999,110.7657,110.8438,12347.0
2024-06-11 15:00:00,113.61,113.83,113.61,113.73,35293.0,110.8535,111.0682,110.8535,110.9706,35293.0
2024-06-11 15:05:00,113.73,113.77,113.66,113.75,21617.0,110.9706,111.0096,110.9023,110.9901,21617.0
2024-06-11 15:10:00,113.71,113.78,113.68,113.73,5026.0,110.9511,111.0194,110.9218,110.9706,5026.0
2024-06-11 15:15:00,113.77,113.88,113.74,113.88,11090.0,111.0096,111.117,110.9804,111.117,11090.0
2024-06-11 15:20:00,113.87,113.88,113.73,113.88,4867.0,111.1072,111.117,110.9706,111.117,4867.0
2024-06-11 15:25:00,113.86,113.88,113.71,113.73,8624.0,111.0975,111.117,110.9511,110.9706,8624.0
2024-06-11 15:30:00,113.7,113.8,113.61,113.71,10309.0,110.9413,111.0389,110.8535,110.9511,10309.0
2024-06-11 15:35:00,113.76,113.99,113.74,113.88,17056.0,110.9999,111.2243,110.9804,111.117,17056.0
2024-06-11 15:40:00,113.88,114.1,113.72,114.1,19594.0,111.117,111.3316,110.9609,111.3316,19594.0
2024-06-11 15:45:00,114.1,114.16,113.89,113.95,21981.0,111.3316,111.3902,111.1267,111.1853,21981.0
2024-06-11 15:50:00,113.92,114.06,113.77,113.77,26949.0,111.156,111.2926,111.0096,111.0096,26949.0
2024-06-11 15:55:00,113.77,114.02,113.65,114.02,83871.0,111.0096,111.2536,110.8926,111.2536,83871.0
2024-06-12 09:30:00,117.0,117.85,116.5,117.67,99690.0,114.1613,114.9906,113.6734,114.815,99690.0
2024-06-12 09:35:00,117.73,118.8,117.73,117.87,74023.0,114.8736,115.9176,114.8736,115.0102,74023.0
2024-06-12 09:40:00,117.64,118.39,117.56,117.84,68014.0,114.7857,115.5175,114.7077,114.9809,68014.0
2024-06-12 09:45:00,117.83,117.83,117.11,117.39,39020.0,114.9711,114.9711,114.2686,114.5418,39020.0
2024-06-12 09:50:00,117.33,117.42,116.5,116.8,88114.0,114.4833,114.5711,113.6734,113.9661,88114.0
2024-06-12 09:55:00,116.67,117.16,116.5,116.71,44434.0,113.8393,114.3174,113.6734,113.8783,44434.0
2024-06-12 10:00:00,116.69,116.74,115.9,116.0,38770.0,113.8588,113.9076,113.088,113.1855,38770.0
2024-06-12 10:05:00,116.07,116.12,115.58,115.6,24467.0,113.2538,113.3026,112.7757,112.7952,24467.0
2024-06-12 10:10:00,115.59,116.21,115.51,116.09,35428.0,112.7855,113.3904,112.7074,113.2734,35428.0
2024-06-12 10:15:00,115.99,115.99,115.67,115.88,16673.0,113.1758,113.1758,112.8635,113.0684,16673.0
2024-06-12 10:20:00,115.93,116.16,115.73,116.15,13864.0,113.1172,113.3417,112.9221,113.3319,13864.0
2024-06-12 10:25:00,116.16,116.25,115.84,115.88,15447.0,113.3417,113.4295,113.0294,113.0684,15447.0
2024-06-12 10:30:00,115.81,115.96,115.24,115.79,21648.0,113.0001,113.1465,112.444,112.9806,21648.0
2024-06-12 10:35:00,115.84,115.84,115.46,115.47,11132.0,113.0294,113.0294,112.6586,112.6684,11132.0
2024-06-12 10:40:00,115.38,115.43,114.94,114.99,7990.0,112.5806,112.6294,112.1513,112.2,7990.0
2024-06-12 10:45:00,114.95,114.95,114.63,114.72,12803.0,112.161,112.161,111.8488,111.9366,12803.0
2024-06-12 10:50:00,114.6,114.95,114.35,114.81,9711.0,111.8195,112.161,111.5756,112.0244,9711.0
2024-06-12 10:55:00,114.88,114.88,114.45,114.52,8392.0,112.0927,112.0927,111.6731,111.7414,8392.0
2024-06-12 11:00:00,114.46,114.7,114.38,114.7,6926.0,111.6829,111.9171,111.6048,111.9171,6926.0
2024-06-12 11:05:00,114.67,114.77,114.61,114.67,5983.0,111.8878,111.9854,111.8293,111.8878,5983.0
2024-06-12 11:10:00,114.73,114.89,114.66,114.66,5076.0,111.9463,112.1025,111.878,111.878,5076.0
2024-06-12 11:15:00,114.7,114.74,114.5,114.5,4874.0,111.9171,111.9561,111.7219,111.7219,4874.0
2024-06-12 11:20:00,114.49,114.49,113.94,113.98,44550.0,111.7122,111.7122,111.1755,111.2145,44550.0
2024-06-12 11:25:00,114.02,114.3,113.87,114.19,30797.0,111.2536,111.5268,111.1072,111.4195,30797.0
2024-06-12 11:30:00,114.19,114.34,114.11,114.21,12717.0,111.4195,111.5658,111.3414,111.439,12717.0
2024-06-12 11:35:00,114.15,114.29,114.03,114.25,8784.0,111.3804,111.517,111.2633,111.478,8784.0
2024-06-12 11:40:00,114.22,114.42,114.03,114.39,8711.0,111.4487,111.6439,111.2633,111.6146,8711.0
2024-06-12 11:45:00,114.39,114.47,113.92,113.98,16990.0,111.6146,111.6927,111.156,111.2145,16990.0
2024-06-12 11:50:00,113.99,114.04,113.84,114.03,10943.0,111.2243,111.2731,111.0779,111.2633,10943.0
2024-06-12 11:55:00,114.0,114.25,113.94,114.11,35317.0,111.2341,111.478,111.1755,111.3414,35317.0
2024-06-12 12:00:00,114.12,114.12,113.79,113.8,40021.0,111.3511,111.3511,111.0292,111.0389,40021.0
2024-06-12 12:05:00,113.84,114.0,113.8,113.83,18545.0,111.0779,111.2341,111.0389,111.0682,18545.0
2024-06-12 12:10:00,113.84,113.94,113.73,113.79,5641.0,111.0779,111.1755,110.9706,111.0292,5641.0
2024-06-12 12:15:00,113.75,113.88,113.65,113.82,8322.0,110.9901,111.117,110.8926,111.0584,8322.0
2024-06-12 12:20:00,113.78,113.83,113.56,113.68,16390.0,111.0194,111.0682,110.8047,110.9218,16390.0
2024-06-12 12:25:00,113.69,113.76,113.63,113.66,12771.0,110.9316,110.9999,110.873,110.9023,12771.0
2024-06-12 12:30:00,113.65,113.79,113.63,113.75,7340.0,110.8926,111.0292,110.873,110.9901,7340.0
2024-06-12 12:35:00,113.76,114.01,113.71,113.92,19296.0,110.9999,111.2438,110.9511,111.156,19296.0
2024-06-12 12:40:00,113.96,114.11,113.82,114.11,16635.0,111.195,111.3414,111.0584,111.3414,16635.0
2024-06-12 12:45:00,114.02,114.1,113.92,113.95,10077.0,111.2536,111.3316,111.156,111.1853,10077.0
2024-06-12 12:50:00,113.98,114.17,113.97,114.14,5584.0,111.2145,111.3999,111.2048,111.3707,5584.0
2024-06-12 12:55:00,114.22,114.3,114.11,114.21,3320.0,111.4487,111.5268,111.3414,111.439,3320.0
2024-06-12 13:00:00,114.17,114.19,114.1,114.1,2099.0,111.3999,111.4195,111.3316,111.3316,2099.0
2024-06-12 13:05:00,114.17,114.19,114.06,114.06,4213.0,111.3999,111.4195,111.2926,111.2926,4213.0
2024-06-12 13:10:00,114.1,114.1,113.93,113.95,7266.0,111.3316,111.3316,111.1658,111.1853,7266.0
2024-06-12 13:15:00,113.91,113.95,113.8,113.82,13229.0,111.1462,111.1853,111.0389,111.0584,13229.0
2024-06-12 13:20:00,113.81,114.14,113.81,114.1,14319.0,111.0487,111.3707,111.0487,111.3316,14319.0
2024-06-12 13:25:00,114.08,114.19,113.86,113.86,5070.0,111.3121,111.4195,111.0975,111.0975,5070.0
2024-06-12 13:30:00,113.83,113.83,113.45,113.54,30460.0,111.0682,111.0682,110.6974,110.7852,30460.0
2024-06-12 13:35:00,113.52,113.76,113.52,113.74,14765.0,110.7657,110.9999,110.7657,110.9804,14765.0
2024-06-12 13:40:00,113.77,113.77,113.5,113.51,5656.0,111.0096,111.0096,110.7462,110.7559,5656.0
2024-06-12 13:45:00,113.51,113.59,113.4,113.57,5866.0,110.7559,110.834,110.6486,110.8145,5866.0
2024-06-12 13:50:00,113.57,113.61,113.43,113.49,7734.0,110.8145,110.8535,110.6779,110.7364,7734.0
2024-06-12 13:55:00,113.54,113.61,113.46,113.61,3402.0,110.7852,110.8535,110.7072,110.8535,3402.0
2024-06-12 14:00:00,113.66,113.68,112.69,113.25,32645.0,110.9023,110.9218,109.9558,110.5023,32645.0
2024-06-12 14:05:00,113.37,113.54,112.86,113.23,19000.0,110.6193,110.7852,110.1217,110.4827,19000.0
2024-06-12 14:10:00,113.23,113.46,113.04,113.22,10792.0,110.4827,110.7072,110.2974,110.473,10792.0
2024-06-12 14:15:00,113.32,113.57,113.3,113.41,19973.0,110.5706,110.8145,110.551,110.6584,19973.0
2024-06-12 14:20:00,113.35,113.42,113.2,113.29,5591.0,110.5998,110.6681,110.4535,110.5413,5591.0
2024-06-12 14:25:00,113.31,113.5,113.23,113.32,7725.0,110.5608,110.7462,110.4827,110.5706,7725.0
2024-06-12 14:30:00,113.42,113.68,112.82,113.46,19017.0,110.6681,110.9218,110.0827,110.7072,19017.0
2024-06-12 14:35:00,113.51,113.6,112.93,113.52,12235.0,110.7559,110.8438,110.19,110.7657,12235.0
2024-06-12 14:40:00,113.53,113.54,112.63,113.15,18176.0,110.7755,110.7852,109.8973,110.4047,18176.0
2024-06-12 14:45:00,112.94,113.18,112.66,112.84,14353.0,110.1998,110.434,109.9266,110.1022,14353.0
2024-06-12 14:50:00,112.86,113.12,112.63,112.66,11765.0,110.1217,110.3754,109.8973,109.9266,11765.0
2024-06-12 14:55:00,112.77,113.26,112.76,112.86,20753.0,110.0339,110.512,110.0241,110.1217,20753.0
2024-06-12 15:00:00,112.87,113.23,112.73,112.88,11723.0,110.1315,110.4827,109.9949,110.1412,11723.0
2024-06-12 15:05:00,112.8,112.96,112.59,112.88,16075.0,110.0632,110.2193,109.8583,110.1412,16075.0
2024-06-12 15:10:00,112.86,113.06,112.61,112.75,17776.0,110.1217,110.3169,109.8778,110.0144,17776.0
2024-06-12 15:15:00,112.75,113.14,112.75,113.07,9171.0,110.0144,110.3949,110.0144,110.3266,9171.0
2024-06-12 15:20:00,113.01,113.15,112.34,112.35,39569.0,110.2681,110.4047,109.6143,109.6241,39569.0
2024-06-12 15:25:00,112.35,112.39,111.8,111.97,51711.0,109.6241,109.6631,109.0874,109.2533,51711.0
2024-06-12 15:30:00,112.03,112.23,111.78,112.17,24531.0,109.3119,109.507,109.0679,109.4485,24531.0
2024-06-12 15:35:00,112.19,112.39,112.03,112.13,44709.0,109.468,109.6631,109.3119,109.4094,44709.0
2024-06-12 15:40:00,112.16,112.53,112.08,112.49,25405.0,109.4387,109.7997,109.3606,109.7607,25405.0
2024-06-12 15:45:00,112.52,112.8,112.42,112.75,33512.0,109.79,110.0632,109.6924,110.0144,33512.0
2024-06-12 15:50:00,112.74,113.01,112.61,112.92,34873.0,110.0046,110.2681,109.8778,110.1803,34873.0
2024-06-12 15:55:00,112.91,112.92,112.62,112.65,72969.0,110.1705,110.1803,109.8875,109.9168,72969.0
2024-06-13 09:30:00,111.6,113.29,111.25,112.63,69727.0,108.8923,110.5413,108.5508,109.8973,69727.0
2024-06-13 09:35:00,112.48,112.64,111.29,111.41,25464.0,109.7509,109.9071,108.5898,108.7069,25464.0
2024-06-13 09:40:00,111.43,112.02,111.08,111.21,25864.0,108.7264,109.3021,108.3849,108.5118,25864.0
2024-06-13 09:45:00,111.12,111.19,110.51,110.7,36912.0,108.4239,108.4922,107.8287,108.0141,36912.0
2024-06-13 09:50:00,110.74,110.91,110.5,110.71,38001.0,108.0532,108.219,107.819,108.0239,38001.0
2024-06-13 09:55:00,110.79,111.3,110.62,111.3,50872.0,108.1019,108.5996,107.9361,108.5996,50872.0
2024-06-13 10:00:00,111.27,111.52,110.74,111.08,55841.0,108.5703,108.8142,108.0532,108.3849,55841.0
2024-06-13 10:05:00,111.05,111.42,111.0,111.29,14809.0,108.3556,108.7167,108.3068,108.5898,14809.0
2024-06-13 10:10:00,111.28,111.41,110.8,110.84,30833.0,108.5801,108.7069,108.1117,108.1507,30833.0
2024-06-13 10:15:00,110.87,111.5,110.75,111.09,27754.0,108.18,108.7947,108.0629,108.3947,27754.0
2024-06-13 10:20:00,111.08,111.19,110.68,110.71,23462.0,108.3849,108.4922,107.9946,108.0239,23462.0
2024-06-13 10:25:00,110.78,110.8,110.24,110.63,28354.0,108.0922,108.1117,107.5653,107.9458,28354.0
2024-06-13 10:30:00,110.65,110.86,110.41,110.47,18797.0,107.9653,108.1702,107.7312,107.7897,18797.0
2024-06-13 10:35:00,110.47,110.63,110.29,110.53,29364.0,107.7897,107.9458,107.6141,107.8483,29364.0
2024-06-13 10:40:00,110.5,110.56,110.03,110.36,36791.0,107.819,107.8775,107.3604,107.6824,36791.0
2024-06-13 10:45:00,110.38,110.45,110.2,110.37,30548.0,107.7019,107.7702,107.5263,107.6921,30548.0
2024-06-13 10:50:00,110.37,110.45,110.21,110.31,8913.0,107.6921,107.7702,107.536,107.6336,8913.0
2024-06-13 10:55:00,110.26,110.33,109.84,109.89,59433.0,107.5848,107.6531,107.175,107.2238,59433.0
2024-06-13 11:00:00,109.92,109.92,109.35,109.41,57923.0,107.2531,107.2531,106.6969,106.7554,57923.0
2024-06-13 11:05:00,109.37,109.53,109.35,109.41,33872.0,106.7164,106.8725,106.6969,106.7554,33872.0
2024-06-13 11:10:00,109.4,109.5,109.12,109.16,54156.0,106.7457,106.8432,106.4725,106.5115,54156.0
2024-06-13 11:15:00,109.17,109.34,109.17,109.3,20442.0,106.5212,106.6871,106.5212,106.6481,20442.0
2024-06-13 11:20:00,109.3,109.7,109.29,109.62,28802.0,106.6481,107.0384,106.6383,106.9603,28802.0
2024-06-13 11:25:00,109.58,109.67,109.35,109.47,27126.0,106.9213,107.0091,106.6969,106.814,27126.0
2024-06-13 11:30:00,109.41,109.46,109.15,109.3,22538.0,106.7554,106.8042,106.5017,106.6481,22538.0
2024-06-13 11:35:00,109.29,109.35,109.15,109.19,14213.0,106.6383,106.6969,106.5017,106.5408,14213.0
2024-06-13 11:40:00,109.13,109.25,108.86,109.01,53577.0,106.4822,106.5993,106.2188,106.3651,53577.0
2024-06-13 11:45:00,109.04,109.13,108.85,108.9,13247.0,106.3944,106.4822,106.209,106.2578,13247.0
2024-06-13 11:50:00,108.9,108.9,108.33,108.51,71658.0,106.2578,106.2578,105.7016,105.8773,71658.0
2024-06-13 11:55:00,108.51,108.74,108.41,108.5,20961.0,105.8773,106.1017,105.7797,105.8675,20961.0
2024-06-13 12:00:00,108.49,108.5,108.14,108.22,29498.0,105.8577,105.8675,105.5162,105.5943,29498.0
2024-06-13 12:05:00,108.2,108.2,107.82,108.06,52721.0,105.5748,105.5748,105.204,105.4382,52721.0
2024-06-13 12:10:00,108.1,108.12,107.92,107.94,14346.0,105.4772,105.4967,105.3016,105.3211,14346.0
2024-06-13 12:15:00,107.9,108.08,107.82,107.86,20040.0,105.2821,105.4577,105.204,105.243,20040.0
2024-06-13 12:20:00,107.85,108.02,107.83,107.9,11939.0,105.2333,105.3992,105.2138,105.2821,11939.0
2024-06-13 12:25:00,107.95,108.1,107.8,107.95,14117.0,105.3308,105.4772,105.1845,105.3308,14117.0
2024-06-13 12:30:00,107.94,108.27,107.87,108.27,21727.0,105.3211,105.6431,105.2528,105.6431,21727.0
2024-06-13 12:35:00,108.24,108.3,108.07,108.27,39340.0,105.6138,105.6724,105.4479,105.6431,39340.0
2024-06-13 12:40:00,108.3,108.3,108.08,108.12,70727.0,105.6724,105.6724,105.4577,105.4967,70727.0
2024-06-13 12:45:00,108.09,108.15,108.0,108.11,19104.0,105.4675,105.526,105.3796,105.487,19104.0
2024-06-13 12:50:00,108.07,108.47,108.07,108.29,37587.0,105.4479,105.8382,105.4479,105.6626,37587.0
2024-06-13 12:55:00,108.27,108.5,108.27,108.41,12917.0,105.6431,105.8675,105.6431,105.7797,12917.0
2024-06-13 13:00:00,108.44,108.44,108.0,108.06,43984.0,105.809,105.809,105.3796,105.4382,43984.0
2024-06-13 13:05:00,108.06,108.13,107.9,107.96,13793.0,105.4382,105.5065,105.2821,105.3406,13793.0
2024-06-13 13:10:00,108.01,108.2,107.95,108.15,15613.0,105.3894,105.5748,105.3308,105.526,15613.0
2024-06-13 13:15:00,108.14,108.17,108.03,108.1,11933.0,105.5162,105.5455,105.4089,105.4772,11933.0
2024-06-13 13:20:00,108.06,108.2,108.04,108.06,8537.0,105.4382,105.5748,105.4187,105.4382,8537.0
2024-06-13 13:25:00,108.06,108.1,108.04,108.1,7396.0,105.4382,105.4772,105.4187,105.4772,7396.0
2024-06-13 13:30:00,108.1,108.3,108.09,108.17,25452.0,105.4772,105.6724,105.4675,105.5455,25452.0
2024-06-13 13:35:00,108.22,108.27,108.1,108.19,12015.0,105.5943,105.6431,105.4772,105.565,12015.0
2024-06-13 13:40:00,108.22,108.3,108.2,108.22,12986.0,105.5943,105.6724,105.5748,105.5943,12986.0
2024-06-13 13:45:00,108.23,108.35,108.17,108.26,23090.0,105.6041,105.7211,105.5455,105.6333,23090.0
2024-06-13 13:50:00,108.26,108.35,108.16,108.27,68374.0,105.6333,105.7211,105.5358,105.6431,68374.0
2024-06-13 13:55:00,108.25,108.31,107.94,107.95,31805.0,105.6236,105.6821,105.3211,105.3308,31805.0
2024-06-13 14:00:00,107.9,108.0,107.67,107.75,29912.0,105.2821,105.3796,105.0576,105.1357,29912.0
2024-06-13 14:05:00,107.75,108.05,107.69,108.03,21907.0,105.1357,105.4284,105.0772,105.4089,21907.0
2024-06-13 14:10:00,108.0,108.21,107.96,108.2,20063.0,105.3796,105.5845,105.3406,105.5748,20063.0
2024-06-13 14:15:00,108.2,108.31,108.15,108.15,27350.0,105.5748,105.6821,105.526,105.526,27350.0
2024-06-13 14:20:00,108.16,108.26,108.08,108.1,24411.0,105.5358,105.6333,105.4577,105.4772,24411.0
2024-06-13 14:25:00,108.14,108.23,108.06,108.22,14438.0,105.5162,105.6041,105.4382,105.5943,14438.0
2024-06-13 14:30:00,108.22,108.3,108.21,108.24,22066.0,105.5943,105.6724,105.5845,105.6138,22066.0
2024-06-13 14:35:00,108.25,108.25,108.06,108.08,25508.0,105.6236,105.6236,105.4382,105.4577,25508.0
2024-06-13 14:40:00,108.08,108.3,108.08,108.26,67838.0,105.4577,105.6724,105.4577,105.6333,67838.0
2024-06-13 14:45:00,108.3,108.3,108.1,108.2,16591.0,105.6724,105.6724,105.4772,105.5748,16591.0
2024-06-13 14:50:00,108.22,108.29,108.17,108.2,12864.0,105.5943,105.6626,105.5455,105.5748,12864.0
2024-06-13 14:55:00,108.2,108.23,108.09,108.13,26669.0,105.5748,105.6041,105.4675,105.5065,26669.0
2024-06-13 15:00:00,108.09,108.21,108.06,108.15,14945.0,105.4675,105.5845,105.4382,105.526,14945.0
2024-06-13 15:05:00,108.13,108.22,108.08,108.15,14805.0,105.5065,105.5943,105.4577,105.526,14805.0
2024-06-13 15:10:00,108.14,108.3,108.11,108.19,16353.0,105.5162,105.6724,105.487,105.565,16353.0
2024-06-13 15:15:00,108.18,108.19,108.03,108.18,22669.0,105.5553,105.565,105.4089,105.5553,22669.0
2024-06-13 15:20:00,108.22,108.23,108.09,108.14,16972.0,105.5943,105.6041,105.4675,105.5162,16972.0
2024-06-13 15:25:00,108.14,108.24,108.1,108.12,17117.0,105.5162,105.6138,105.4772,105.4967,17117.0
2024-06-13 15:30:00,108.13,108.13,107.77,107.83,48042.0,105.5065,105.5065,105.1552,105.2138,48042.0
2024-06-13 15:35:00,107.83,107.98,107.79,107.91,31100.0,105.2138,105.3601,105.1747,105.2918,31100.0
2024-06-13 15:40:00,107.89,107.96,107.75,107.9,33086.0,105.2723,105.3406,105.1357,105.2821,33086.0
2024-06-13 15:45:00,107.93,108.12,107.85,108.02,56456.0,105.3113,105.4967,105.2333,105.3992,56456.0
2024-06-13 15:50:00,108.01,108.5,107.94,108.47,135904.0,105.3894,105.8675,105.3211,105.8382,135904.0
2024-06-13 15:55:00,108.47,108.58,108.19,108.25,378433.0,105.8382,105.9456,105.565,105.6236,378433.0
2024-06-14 09:30:00,107.1,108.22,106.81,108.0,70616.0,104.9053,106.0024,104.6212,105.7869,70616.0
2024-06-14 09:35:00,108.08,108.59,107.22,107.5,27829.0,105.8652,106.3648,105.0228,105.2971,27829.0
2024-06-14 09:40:00,107.35,107.45,106.45,106.6,90800.0,105.1502,105.2481,104.2686,104.4155,90800.0
2024-06-14 09:45:00,106.59,106.94,106.04,106.18,79795.0,104.4058,104.7486,103.867,104.0042,79795.0
2024-06-14 09:50:00,106.14,106.32,105.86,106.05,45330.0,103.965,104.1413,103.6907,103.8768,45330.0
2024-06-14 09:55:00,106.1,106.39,106.0,106.23,42826.0,103.9258,104.2099,103.8278,104.0531,42826.0
2024-06-14 10:00:00,106.19,106.21,105.34,105.57,73932.0,104.014,104.0335,103.1814,103.4067,73932.0
2024-06-14 10:05:00,105.56,105.66,105.3,105.34,29526.0,103.3969,103.4948,103.1422,103.1814,29526.0
2024-06-14 10:10:00,105.28,105.57,105.11,105.37,53738.0,103.1226,103.4067,102.9561,103.2108,53738.0
2024-06-14 10:15:00,105.31,105.68,105.31,105.63,43248.0,103.152,103.5144,103.152,103.4654,43248.0
2024-06-14 10:20:00,105.61,105.81,105.39,105.58,70064.0,103.4458,103.6417,103.2303,103.4165,70064.0
2024-06-14 10:25:00,105.59,105.75,105.14,105.22,31381.0,103.4262,103.583,102.9855,103.0638,31381.0
2024-06-14 10:30:00,105.22,105.23,104.55,104.57,53447.0,103.0638,103.0736,102.4076,102.4271,53447.0
2024-06-14 10:35:00,104.59,104.69,103.99,104.05,87145.0,102.4467,102.5447,101.859,101.9178,87145.0
2024-06-14 10:40:00,104.05,104.05,103.6,103.63,62967.0,101.9178,101.9178,101.477,101.5064,62967.0
2024-06-14 10:45:00,103.63,103.95,103.6,103.91,40328.0,101.5064,101.8199,101.477,101.7807,40328.0
2024-06-14 10:50:00,103.91,104.3,103.91,103.98,32589.0,101.7807,102.1627,101.7807,101.8492,32589.0
2024-06-14 10:55:00,104.01,104.13,103.81,104.11,20229.0,101.8786,101.9962,101.6827,101.9766,20229.0
2024-06-14 11:00:00,104.16,104.31,104.06,104.09,25564.0,102.0256,102.1725,101.9276,101.957,25564.0
2024-06-14 11:05:00,104.03,104.18,103.81,104.09,33419.0,101.8982,102.0451,101.6827,101.957,33419.0
2024-06-14 11:10:00,104.14,104.22,103.96,103.97,14330.0,102.006,102.0843,101.8296,101.8394,14330.0
2024-06-14 11:15:00,103.98,104.28,103.96,104.09,16604.0,101.8492,102.1431,101.8296,101.957,16604.0
2024-06-14 11:20:00,104.09,104.24,103.97,104.05,44327.0,101.957,102.1039,101.8394,101.9178,44327.0
2024-06-14 11:25:00,104.07,104.09,103.94,104.01,11887.0,101.9374,101.957,101.8101,101.8786,11887.0
2024-06-14 11:30:00,104.0,104.78,104.0,104.47,34903.0,101.8688,102.6328,101.8688,102.3292,34903.0
2024-06-14 11:35:00,104.44,104.54,104.32,104.35,20578.0,102.2998,102.3978,102.1823,102.2117,20578.0
2024-06-14 11:40:00,104.41,104.45,104.01,104.16,18631.0,102.2704,102.3096,101.8786,102.0256,18631.0
2024-06-14 11:45:00,104.13,104.13,103.87,103.94,13412.0,101.9962,101.9962,101.7415,101.8101,13412.0
2024-06-14 11:50:00,103.88,104.02,103.88,103.94,14210.0,101.7513,101.8884,101.7513,101.8101,14210.0
2024-06-14 11:55:00,103.9,104.4,103.89,104.33,18538.0,101.7709,102.2606,101.7611,102.1921,18538.0
2024-06-14 12:00:00,104.28,104.28,103.91,103.95,9690.0,102.1431,102.1431,101.7807,101.8199,9690.0
2024-06-14 12:05:00,103.93,104.02,103.8,103.94,17324.0,101.8003,101.8884,101.6729,101.8101,17324.0
2024-06-14 12:10:00,103.94,104.04,103.87,103.87,8465.0,101.8101,101.908,101.7415,101.7415,8465.0
2024-06-14 12:15:00,103.9,103.96,103.75,103.82,22494.0,101.7709,101.8296,101.624,101.6925,22494.0
2024-06-14 12:20:00,103.88,103.94,103.79,103.83,8142.0,101.7513,101.8101,101.6631,101.7023,8142.0
2024-06-14 12:25:00,103.79,103.79,103.38,103.4,55724.0,101.6631,101.6631,101.2615,101.2811,55724.0
2024-06-14 12:30:00,103.42,103.81,103.39,103.51,15603.0,101.3007,101.6827,101.2713,101.3889,15603.0
2024-06-14 12:35:00,103.52,104.16,103.46,104.0,21166.0,101.3987,102.0256,101.3399,101.8688,21166.0
2024-06-14 12:40:00,104.04,104.08,103.88,103.88,13690.0,101.908,101.9472,101.7513,101.7513,13690.0
2024-06-14 12:45:00,103.86,104.06,103.86,104.02,12591.0,101.7317,101.9276,101.7317,101.8884,12591.0
2024-06-14 12:50:00,104.05,104.15,103.94,104.12,19678.0,101.9178,102.0158,101.8101,101.9864,19678.0
2024-06-14 12:55:00,104.11,104.24,104.02,104.24,9338.0,101.9766,102.1039,101.8884,102.1039,9338.0
2024-06-14 13:00:00,104.25,104.34,104.17,104.26,14599.0,102.1137,102.2019,102.0353,102.1235,14599.0
2024-06-14 13:05:00,104.26,104.38,104.26,104.37,12221.0,102.1235,102.241,102.1235,102.2312,12221.0
2024-06-14 13:10:00,104.35,104.43,104.25,104.26,14968.0,102.2117,102.29,102.1137,102.1235,14968.0
2024-06-14 13:15:00,104.22,104.36,104.15,104.21,20862.0,102.0843,102.2215,102.0158,102.0745,20862.0
2024-06-14 13:20:00,104.22,104.35,103.88,103.92,9954.0,102.0843,102.2117,101.7513,101.7905,9954.0
2024-06-14 13:25:00,103.96,104.02,103.84,103.99,9396.0,101.8296,101.8884,101.7121,101.859,9396.0
2024-06-14 13:30:00,104.02,104.03,103.85,103.89,9709.0,101.8884,101.8982,101.7219,101.7611,9709.0
2024-06-14 13:35:00,103.91,104.03,103.85,103.92,9915.0,101.7807,101.8982,101.7219,101.7905,9915.0
2024-06-14 13:40:00,103.88,103.94,103.63,103.76,13289.0,101.7513,101.8101,101.5064,101.6337,13289.0
2024-06-14 13:45:00,103.77,103.85,103.64,103.64,15804.0,101.6435,101.7219,101.5162,101.5162,15804.0
2024-06-14 13:50:00,103.67,103.86,103.66,103.81,15571.0,101.5456,101.7317,101.5358,101.6827,15571.0
2024-06-14 13:55:00,103.81,103.81,103.6,103.71,9408.0,101.6827,101.6827,101.477,101.5848,9408.0
2024-06-14 14:00:00,103.68,103.78,103.52,103.74,14821.0,101.5554,101.6533,101.3987,101.6142,14821.0
2024-06-14 14:05:00,103.68,103.8,103.56,103.56,14871.0,101.5554,101.6729,101.4378,101.4378,14871.0
2024-06-14 14:10:00,103.58,103.65,103.55,103.56,8840.0,101.4574,101.526,101.4281,101.4378,8840.0
2024-06-14 14:15:00,103.55,103.84,103.55,103.8,31550.0,101.4281,101.7121,101.4281,101.6729,31550.0
2024-06-14 14:20:00,103.84,103.96,103.84,103.87,12898.0,101.7121,101.8296,101.7121,101.7415,12898.0
2024-06-14 14:25:00,103.94,104.06,103.91,104.0,14557.0,101.8101,101.9276,101.7807,101.8688,14557.0
2024-06-14 14:30:00,103.94,103.95,103.82,103.92,8714.0,101.8101,101.8199,101.6925,101.7905,8714.0
2024-06-14 14:35:00,103.88,103.91,103.76,103.8,10640.0,101.7513,101.7807,101.6337,101.6729,10640.0
2024-06-14 14:40:00,103.8,103.8,103.67,103.79,8781.0,101.6729,101.6729,101.5456,101.6631,8781.0
2024-06-14 14:45:00,103.79,103.95,103.76,103.94,9779.0,101.6631,101.8199,101.6337,101.8101,9779.0
2024-06-14 14:50:00,103.94,103.94,103.68,103.73,10638.0,101.8101,101.8101,101.5554,101.6044,10638.0
2024-06-14 14:55:00,103.73,103.78,103.63,103.74,14811.0,101.6044,101.6533,101.5064,101.6142,14811.0
2024-06-14 15:00:00,103.73,103.74,103.6,103.74,10561.0,101.6044,101.6142,101.477,101.6142,10561.0
2024-06-14 15:05:00,103.74,104.07,103.72,103.87,22683.0,101.6142,101.9374,101.5946,101.7415,22683.0
2024-06-14 15:10:00,103.86,103.89,103.61,103.7,24307.0,101.7317,101.7611,101.4868,101.575,24307.0
2024-06-14 15:15:00,103.67,103.8,103.67,103.8,20796.0,101.5456,101.6729,101.5456,101.6729,20796.0
2024-06-14 15:20:00,103.78,103.88,103.72,103.86,17581.0,101.6533,101.7513,101.5946,101.7317,17581.0
2024-06-14 15:25:00,103.85,104.0,103.79,103.97,24556.0,101.7219,101.8688,101.6631,101.8394,24556.0
2024-06-14 15:30:00,103.97,104.01,103.72,103.73,37886.0,101.8394,101.8786,101.5946,101.6044,37886.0
2024-06-14 15:35:00,103.75,103.78,103.56,103.59,28824.0,101.624,101.6533,101.4378,101.4672,28824.0
2024-06-14 15:40:00,103.57,103.74,103.54,103.64,39094.0,101.4476,101.6142,101.4183,101.5162,39094.0
2024-06-14 15:45:00,103.63,103.65,103.32,103.41,53569.0,101.5064,101.526,101.2028,101.2909,53569.0
2024-06-14 15:50:00,103.4,103.76,103.32,103.73,107965.0,101.2811,101.6337,101.2028,101.6044,107965.0
2024-06-14 15:55:00,103.73,103.85,103.42,103.5,266682.0,101.6044,101.7219,101.3007,101.3791,266682.0
2024-06-17 09:30:00,102.74,104.17,102.64,103.09,127112.0,100.6346,102.0353,100.5367,100.9775,127112.0
2024-06-17 09:35:00,103.15,103.5,102.15,102.46,50569.0,101.0362,101.3791,100.0567,100.3604,50569.0
2024-06-17 09:40:00,102.44,103.05,101.84,102.59,43598.0,100.3408,100.9383,99.7531,100.4877,43598.0
2024-06-17 09:45:00,102.57,102.97,102.06,102.1,34675.0,100.4681,100.8599,99.9686,100.0078,34675.0
2024-06-17 09:50:00,102.23,103.1,102.08,102.47,47679.0,100.1351,100.9873,99.9882,100.3702,47679.0
2024-06-17 09:55:00,102.53,102.61,102.05,102.18,43040.0,100.429,100.5073,99.9588,100.0861,43040.0
2024-06-17 10:00:00,102.15,102.33,101.69,101.95,80111.0,100.0567,100.2331,99.6062,99.8608,80111.0
2024-06-17 10:05:00,101.95,102.0,101.59,101.88,50891.0,99.8608,99.9098,99.5082,99.7923,50891.0
2024-06-17 10:10:00,101.88,101.98,101.3,101.45,66636.0,99.7923,99.8902,99.2242,99.3711,66636.0
2024-06-17 10:15:00,101.41,101.66,101.02,101.23,46244.0,99.3319,99.5768,98.9499,99.1556,46244.0
2024-06-17 10:20:00,101.23,101.48,100.54,100.56,69179.0,99.1556,99.4005,98.4797,98.4993,69179.0
2024-06-17 10:25:00,100.56,100.93,100.42,100.65,63592.0,98.4993,98.8617,98.3622,98.5875,63592.0
2024-06-17 10:30:00,100.72,100.72,100.34,100.37,43835.0,98.656,98.656,98.2838,98.3132,43835.0
2024-06-17 10:35:00,100.35,100.75,100.24,100.75,32175.0,98.2936,98.6854,98.1859,98.6854,32175.0
2024-06-17 10:40:00,100.75,100.92,100.51,100.58,25163.0,98.6854,98.8519,98.4503,98.5189,25163.0
2024-06-17 10:45:00,100.51,100.6,100.37,100.53,23946.0,98.4503,98.5385,98.3132,98.4699,23946.0
2024-06-17 10:50:00,100.51,100.63,100.08,100.12,31421.0,98.4503,98.5679,98.0292,98.0683,31421.0
2024-06-17 10:55:00,100.09,100.14,99.7,99.87,108385.0,98.039,98.0879,97.6569,97.8235,108385.0
2024-06-17 11:00:00,99.9,99.99,99.55,99.6,69147.0,97.8528,97.941,97.51,97.559,69147.0
2024-06-17 11:05:00,99.6,99.66,98.95,99.16,101731.0,97.559,97.6178,96.9223,97.128,101731.0
2024-06-17 11:10:00,99.17,99.4,98.99,99.4,51087.0,97.1378,97.3631,96.9615,97.3631,51087.0
2024-06-17 11:15:00,99.49,99.89,99.29,99.58,38029.0,97.4512,97.8431,97.2553,97.5394,38029.0
2024-06-17 11:20:00,99.58,99.72,99.41,99.45,20288.0,97.5394,97.6765,97.3729,97.4121,20288.0
2024-06-17 11:25:00,99.47,99.52,99.27,99.48,34299.0,97.4317,97.4806,97.2358,97.4415,34299.0
2024-06-17 11:30:00,99.56,99.77,99.42,99.62,43181.0,97.5198,97.7255,97.3827,97.5786,43181.0
2024-06-17 11:35:00,99.62,99.65,99.24,99.37,19799.0,97.5786,97.608,97.2064,97.3337,19799.0
2024-06-17 11:40:00,99.35,99.57,99.32,99.55,10544.0,97.3141,97.5296,97.2847,97.51,10544.0
2024-06-17 11:45:00,99.55,99.55,99.09,99.2,23460.0,97.51,97.51,97.0594,97.1672,23460.0
2024-06-17 11:50:00,99.25,99.41,99.15,99.34,16523.0,97.2162,97.3729,97.1182,97.3043,16523.0
2024-06-17 11:55:00,99.33,99.48,99.24,99.48,12125.0,97.2945,97.4415,97.2064,97.4415,12125.0
2024-06-17 12:00:00,99.41,99.57,99.28,99.41,17589.0,97.3729,97.5296,97.2456,97.3729,17589.0
2024-06-17 12:05:00,99.36,99.66,99.34,99.58,43551.0,97.3239,97.6178,97.3043,97.5394,43551.0
2024-06-17 12:10:00,99.52,99.74,99.44,99.56,29673.0,97.4806,97.6961,97.4023,97.5198,29673.0
2024-06-17 12:15:00,99.58,100.21,99.53,100.21,31004.0,97.5394,98.1565,97.4904,98.1565,31004.0
2024-06-17 12:20:00,100.2,100.25,99.82,99.99,15758.0,98.1467,98.1957,97.7745,97.941,15758.0
2024-06-17 12:25:00,99.95,100.14,99.9,100.11,4787.0,97.9018,98.0879,97.8528,98.0585,4787.0
2024-06-17 12:30:00,100.06,100.06,99.67,99.7,9479.0,98.0096,98.0096,97.6276,97.6569,9479.0
2024-06-17 12:35:00,99.65,99.69,99.49,99.53,11205.0,97.608,97.6471,97.4512,97.4904,11205.0
2024-06-17 12:40:00,99.53,99.65,99.51,99.65,13158.0,97.4904,97.608,97.4708,97.608,13158.0
2024-06-17 12:45:00,99.64,99.74,99.61,99.7,10004.0,97.5982,97.6961,97.5688,97.6569,10004.0
2024-06-17 12:50:00,99.72,99.91,99.6,99.91,13858.0,97.6765,97.8626,97.559,97.8626,13858.0
2024-06-17 12:55:00,99.91,99.91,99.63,99.73,11124.0,97.8626,97.8626,97.5884,97.6863,11124.0
2024-06-17 13:00:00,99.74,99.87,99.68,99.74,8639.0,97.6961,97.8235,97.6374,97.6961,8639.0
2024-06-17 13:05:00,99.71,99.76,99.6,99.6,23927.0,97.6667,97.7157,97.559,97.559,23927.0
2024-06-17 13:10:00,99.6,99.63,99.52,99.56,19395.0,97.559,97.5884,97.4806,97.5198,19395.0
2024-06-17 13:15:00,99.59,99.96,99.54,99.9,23849.0,97.5492,97.9116,97.5002,97.8528,23849.0
2024-06-17 13:20:00,99.89,99.89,99.55,99.71,16054.0,97.8431,97.8431,97.51,97.6667,16054.0
2024-06-17 13:25:00,99.74,99.89,99.73,99.84,9641.0,97.6961,97.8431,97.6863,97.7941,9641.0
2024-06-17 13:30:00,99.79,99.86,99.59,99.74,58102.0,97.7451,97.8137,97.5492,97.6961,58102.0
2024-06-17 13:35:00,99.8,99.82,99.5,99.58,43092.0,97.7549,97.7745,97.461,97.5394,43092.0
2024-06-17 13:40:00,99.6,99.71,99.54,99.68,14978.0,97.559,97.6667,97.5002,97.6374,14978.0
2024-06-17 13:45:00,99.65,99.99,99.61,99.86,27224.0,97.608,97.941,97.5688,97.8137,27224.0
2024-06-17 13:50:00,99.85,100.25,99.83,100.25,26370.0,97.8039,98.1957,97.7843,98.1957,26370.0
2024-06-17 13:55:00,100.25,100.25,100.05,100.11,32673.0,98.1957,98.1957,97.9998,98.0585,32673.0
2024-06-17 14:00:00,100.09,100.26,100.04,100.21,43670.0,98.039,98.2055,97.99,98.1565,43670.0
2024-06-17 14:05:00,100.23,100.35,100.14,100.25,20748.0,98.1761,98.2936,98.0879,98.1957,20748.0
2024-06-17 14:10:00,100.22,100.26,100.09,100.21,18021.0,98.1663,98.2055,98.039,98.1565,18021.0
2024-06-17 14:15:00,100.2,100.27,100.06,100.2,13536.0,98.1467,98.2153,98.0096,98.1467,13536.0
2024-06-17 14:20:00,100.15,100.49,100.06,100.41,21920.0,98.0977,98.4308,98.0096,98.3524,21920.0
2024-06-17 14:25:00,100.34,100.64,100.32,100.64,12947.0,98.2838,98.5777,98.2642,98.5777,12947.0
2024-06-17 14:30:00,100.64,100.7,100.47,100.52,8224.0,98.5777,98.6365,98.4112,98.4601,8224.0
2024-06-17 14:35:00,100.5,100.53,100.24,100.31,20241.0,98.4406,98.4699,98.1859,98.2544,20241.0
2024-06-17 14:40:00,100.3,100.37,100.24,100.29,23166.0,98.2446,98.3132,98.1859,98.2349,23166.0
2024-06-17 14:45:00,100.29,100.41,100.07,100.38,15981.0,98.2349,98.3524,98.0194,98.323,15981.0
2024-06-17 14:50:00,100.31,100.4,100.12,100.31,9092.0,98.2544,98.3426,98.0683,98.2544,9092.0
2024-06-17 14:55:00,100.34,100.44,100.29,100.44,21148.0,98.2838,98.3818,98.2349,98.3818,21148.0
2024-06-17 15:00:00,100.43,100.68,100.42,100.62,13149.0,98.372,98.6169,98.3622,98.5581,13149.0
2024-06-17 15:05:00,100.62,100.69,100.43,100.68,18899.0,98.5581,98.6267,98.372,98.6169,18899.0
2024-06-17 15:10:00,100.68,100.87,100.67,100.68,28076.0,98.6169,98.803,98.6071,98.6169,28076.0
2024-06-17 15:15:00,100.68,100.78,100.55,100.72,21198.0,98.6169,98.7148,98.4895,98.656,21198.0
2024-06-17 15:20:00,100.71,101.03,100.71,100.99,27269.0,98.6462,98.9597,98.6462,98.9205,27269.0
2024-06-17 15:25:00,100.98,101.01,100.62,100.68,32281.0,98.9107,98.9401,98.5581,98.6169,32281.0
2024-06-17 15:30:00,100.66,100.84,100.56,100.72,28298.0,98.5973,98.7736,98.4993,98.656,28298.0
2024-06-17 15:35:00,100.68,100.88,100.54,100.86,23385.0,98.6169,98.8128,98.4797,98.7932,23385.0
2024-06-17 15:40:00,100.82,100.82,100.56,100.62,22895.0,98.754,98.754,98.4993,98.5581,22895.0
2024-06-17 15:45:00,100.62,100.63,100.43,100.56,52440.0,98.5581,98.5679,98.372,98.4993,52440.0
2024-06-17 15:50:00,100.5,100.84,100.42,100.7,69254.0,98.4406,98.7736,98.3622,98.6365,69254.0
2024-06-17 15:55:00,100.67,100.81,100.58,100.6,141507.0,98.6071,98.7442,98.5189,98.5385,141507.0
2024-06-18 09:30:00,100.36,101.3,100.0,100.22,61973.0,98.3034,99.2242,97.9508,98.1663,61973.0
2024-06-18 09:35:00,100.22,101.3,100.1,101.17,44768.0,98.1663,99.2242,98.0487,99.0968,44768.0
2024-06-18 09:40:00,101.33,102.5,101.29,101.73,58598.0,99.2535,100.3996,99.2144,99.6453,58598.0
2024-06-18 09:45:00,101.73,102.35,101.5,102.01,90082.0,99.6453,100.2526,99.4201,99.9196,90082.0
2024-06-18 09:50:00,102.01,102.4,101.52,102.03,75980.0,99.9196,100.3016,99.4396,99.9392,75980.0
2024-06-18 09:55:00,102.17,102.39,101.39,101.41,37912.0,100.0763,100.2918,99.3123,99.3319,37912.0
2024-06-18 10:00:00,101.51,101.62,100.79,100.95,28736.0,99.4299,99.5376,98.7246,98.8813,28736.0
2024-06-18 10:05:00,100.95,100.96,100.52,100.56,26493.0,98.8813,98.8911,98.4601,98.4993,26493.0
2024-06-18 10:10:00,100.5,100.71,100.43,100.54,25253.0,98.4406,98.6462,98.372,98.4797,25253.0
2024-06-18 10:15:00,100.56,100.9,100.33,100.86,22879.0,98.4993,98.8324,98.274,98.7932,22879.0
2024-06-18 10:20:00,100.82,100.97,100.56,100.7,42870.0,98.754,98.9009,98.4993,98.6365,42870.0
2024-06-18 10:25:00,100.65,101.05,100.45,100.45,13649.0,98.5875,98.9793,98.3916,98.3916,13649.0
2024-06-18 10:30:00,100.47,100.94,100.47,100.91,19303.0,98.4112,98.8715,98.4112,98.8421,19303.0
2024-06-18 10:35:00,100.89,101.13,100.77,101.1,21681.0,98.8226,99.0576,98.705,99.0283,21681.0
2024-06-18 10:40:00,101.07,101.1,100.79,100.83,19753.0,98.9989,99.0283,98.7246,98.7638,19753.0
2024-06-18 10:45:00,100.85,101.12,100.85,101.06,17840.0,98.7834,99.0478,98.7834,98.9891,17840.0
2024-06-18 10:50:00,101.09,101.2,100.81,101.2,11338.0,99.0185,99.1262,98.7442,99.1262,11338.0
2024-06-18 10:55:00,101.21,101.23,100.85,100.85,16199.0,99.136,99.1556,98.7834,98.7834,16199.0
2024-06-18 11:00:00,100.85,100.93,100.62,100.82,17905.0,98.7834,98.8617,98.5581,98.754,17905.0
2024-06-18 11:05:00,100.82,100.97,100.75,100.95,10795.0,98.754,98.9009,98.6854,98.8813,10795.0
2024-06-18 11:10:00,100.97,100.98,100.63,100.69,20201.0,98.9009,98.9107,98.5679,98.6267,20201.0
2024-06-18 11:15:00,100.69,100.77,100.45,100.61,45495.0,98.6267,98.705,98.3916,98.5483,45495.0
2024-06-18 11:20:00,100.61,100.76,100.29,100.29,11577.0,98.5483,98.6952,98.2349,98.2349,11577.0
2024-06-18 11:25:00,100.28,100.3,99.73,99.73,51108.0,98.2251,98.2446,97.6863,97.6863,51108.0
2024-06-18 11:30:00,99.75,99.8,99.5,99.52,49415.0,97.7059,97.7549,97.461,97.4806,49415.0
2024-06-18 11:35:00,99.55,99.61,99.32,99.59,22389.0,97.51,97.5688,97.2847,97.5492,22389.0
2024-06-18 11:40:00,99.6,99.63,99.41,99.5,13768.0,97.559,97.5884,97.3729,97.461,13768.0
2024-06-18 11:45:00,99.54,99.9,99.54,99.88,18864.0,97.5002,97.8528,97.5002,97.8333,18864.0
2024-06-18 11:50:00,99.84,99.91,99.5,99.6,8580.0,97.7941,97.8626,97.461,97.559,8580.0
2024-06-18 11:55:00,99.62,99.62,99.28,99.29,12333.0,97.5786,97.5786,97.2456,97.2553,12333.0
2024-06-18 12:00:00,99.3,99.36,99.15,99.31,26354.0,97.2651,97.3239,97.1182,97.2749,26354.0
2024-06-18 12:05:00,99.3,99.39,99.08,99.14,23344.0,97.2651,97.3533,97.0496,97.1084,23344.0
2024-06-18 12:10:00,99.14,99.48,99.12,99.44,12867.0,97.1084,97.4415,97.0888,97.4023,12867.0
2024-06-18 12:15:00,99.47,99.59,99.41,99.47,11766.0,97.4317,97.5492,97.3729,97.4317,11766.0
2024-06-18 12:20:00,99.45,99.46,99.17,99.29,23571.0,97.4121,97.4219,97.1378,97.2553,23571.0
2024-06-18 12:25:00,99.32,99.56,99.22,99.3,26636.0,97.2847,97.5198,97.1868,97.2651,26636.0
2024-06-18 12:30:00,99.25,99.3,99.11,99.3,26472.0,97.2162,97.2651,97.079,97.2651,26472.0
2024-06-18 12:35:00,99.27,99.3,99.03,99.15,25178.0,97.2358,97.2651,97.0007,97.1182,25178.0
2024-06-18 12:40:00,99.17,99.23,99.13,99.17,16446.0,97.1378,97.1966,97.0986,97.1378,16446.0
2024-06-18 12:45:00,99.14,99.32,99.1,99.17,19128.0,97.1084,97.2847,97.0692,97.1378,19128.0
2024-06-18 12:50:00,99.16,99.16,98.84,98.92,37902.0,97.128,97.128,96.8146,96.8929,37902.0
2024-06-18 12:55:00,98.89,99.0,98.82,99.0,44748.0,96.8635,96.9713,96.795,96.9713,44748.0
2024-06-18 13:00:00,99.05,99.1,98.9,99.08,23811.0,97.0203,97.0692,96.8733,97.0496,23811.0
2024-06-18 13:05:00,99.11,99.16,98.83,99.09,16802.0,97.079,97.128,96.8048,97.0594,16802.0
2024-06-18 13:10:00,99.07,99.15,99.0,99.05,9287.0,97.0399,97.1182,96.9713,97.0203,9287.0
2024-06-18 13:15:00,99.06,99.06,98.88,98.93,37240.0,97.0301,97.0301,96.8537,96.9027,37240.0
2024-06-18 13:20:00,98.92,99.11,98.88,99.02,12066.0,96.8929,97.079,96.8537,96.9909,12066.0
2024-06-18 13:25:00,99.0,99.0,98.7,98.79,22778.0,96.9713,96.9713,96.6774,96.7656,22778.0
2024-06-18 13:30:00,98.83,99.04,98.7,99.03,18112.0,96.8048,97.0105,96.6774,97.0007,18112.0
2024-06-18 13:35:00,99.07,99.14,99.02,99.1,7846.0,97.0399,97.1084,96.9909,97.0692,7846.0
2024-06-18 13:40:00,99.07,99.14,99.01,99.01,8274.0,97.0399,97.1084,96.9811,96.9811,8274.0
2024-06-18 13:45:00,99.09,99.14,99.04,99.1,7916.0,97.0594,97.1084,97.0105,97.0692,7916.0
2024-06-18 13:50:00,99.15,99.28,99.13,99.26,6759.0,97.1182,97.2456,97.0986,97.226,6759.0
2024-06-18 13:55:00,99.25,99.25,99.11,99.12,9020.0,97.2162,97.2162,97.079,97.0888,9020.0
2024-06-18 14:00:00,99.09,99.19,98.94,99.06,25870.0,97.0594,97.1574,96.9125,97.0301,25870.0
2024-06-18 14:05:00,99.05,99.27,99.05,99.27,6826.0,97.0203,97.2358,97.0203,97.2358,6826.0
2024-06-18 14:10:00,99.24,99.3,99.14,99.18,19488.0,97.2064,97.2651,97.1084,97.1476,19488.0
2024-06-18 14:15:00,99.23,99.28,99.16,99.19,18706.0,97.1966,97.2456,97.128,97.1574,18706.0
2024-06-18 14:20:00,99.17,99.2,99.15,99.16,17312.0,97.1378,97.1672,97.1182,97.128,17312.0
2024-06-18 14:25:00,99.14,99.22,99.06,99.21,14963.0,97.1084,97.1868,97.0301,97.177,14963.0
2024-06-18 14:30:00,99.22,99.47,99.19,99.43,19528.0,97.1868,97.4317,97.1574,97.3925,19528.0
2024-06-18 14:35:00,99.38,99.6,99.33,99.56,15506.0,97.3435,97.559,97.2945,97.5198,15506.0
2024-06-18 14:40:00,99.52,99.57,99.44,99.44,11954.0,97.4806,97.5296,97.4023,97.4023,11954.0
2024-06-18 14:45:00,99.45,99.52,99.39,99.48,8668.0,97.4121,97.4806,97.3533,97.4415,8668.0
2024-06-18 14:50:00,99.46,99.46,99.34,99.4,12668.0,97.4219,97.4219,97.3043,97.3631,12668.0
2024-06-18 14:55:00,99.38,99.74,99.35,99.74,16139.0,97.3435,97.6961,97.3141,97.6961,16139.0
2024-06-18 15:00:00,99.69,99.7,99.3,99.35,14936.0,97.6471,97.6569,97.2651,97.3141,14936.0
2024-06-18 15:05:00,99.3,99.38,99.14,99.15,14337.0,97.2651,97.3435,97.1084,97.1182,14337.0
2024-06-18 15:10:00,99.16,99.21,99.06,99.1,20040.0,97.128,97.177,97.0301,97.0692,20040.0
2024-06-18 15:15:00,99.11,99.28,99.09,99.24,13297.0,97.079,97.2456,97.0594,97.2064,13297.0
2024-06-18 15:20:00,99.25,99.26,99.05,99.13,29862.0,97.2162,97.226,97.0203,97.0986,29862.0
2024-06-18 15:25:00,99.12,99.59,99.11,99.48,27345.0,97.0888,97.5492,97.079,97.4415,27345.0
2024-06-18 15:30:00,99.49,99.65,99.38,99.64,13873.0,97.4512,97.608,97.3435,97.5982,13873.0
2024-06-18 15:35:00,99.64,99.84,99.61,99.74,21108.0,97.5982,97.7941,97.5688,97.6961,21108.0
2024-06-18 15:40:00,99.74,99.8,99.7,99.72,17581.0,97.6961,97.7549,97.6569,97.6765,17581.0
2024-06-18 15:45:00,99.72,99.95,99.7,99.79,30621.0,97.6765,97.9018,97.6569,97.7451,30621.0
2024-06-18 15:50:00,99.79,99.98,99.76,99.92,50879.0,97.7451,97.9312,97.7157,97.8724,50879.0
2024-06-18 15:55:00,99.9,99.92,99.52,99.55,156405.0,97.8528,97.8724,97.4806,97.51,156405.0
2024-06-20 09:30:00,97.7,97.99,96.71,97.5,140000.0,95.6979,95.982,94.7282,95.502,140000.0
2024-06-20 09:35:00,97.3,97.6,96.01,96.08,97610.0,95.3061,95.6,94.0426,94.1111,97610.0
2024-06-20 09:40:00,96.14,97.0,95.95,96.67,50023.0,94.1699,95.0123,93.9838,94.689,50023.0
2024-06-20 09:45:00,96.75,97.4,96.73,97.09,27155.0,94.7674,95.4041,94.7478,95.1004,27155.0
2024-06-20 09:50:00,97.17,97.41,96.81,96.93,43550.0,95.1788,95.4139,94.8262,94.9437,43550.0
2024-06-20 09:55:00,96.81,96.92,96.02,96.18,42938.0,94.8262,94.9339,94.0524,94.2091,42938.0
2024-06-20 10:00:00,96.24,96.48,96.0,96.15,73417.0,94.2678,94.5029,94.0328,94.1797,73417.0
2024-06-20 10:05:00,96.13,96.48,95.77,95.81,62392.0,94.1601,94.5029,93.8075,93.8467,62392.0
2024-06-20 10:10:00,95.78,96.22,95.61,96.09,53498.0,93.8173,94.2483,93.6508,94.1209,53498.0
2024-06-20 10:15:00,96.06,96.49,95.75,96.29,38863.0,94.0915,94.5127,93.7879,94.3168,38863.0
2024-06-20 10:20:00,96.27,96.73,95.65,96.61,502823.0,94.2972,94.7478,93.6899,94.6303,502823.0
2024-06-20 10:25:00,96.58,97.05,96.53,96.62,45343.0,94.6009,95.0612,94.5519,94.6401,45343.0
2024-06-20 10:30:00,96.53,96.67,95.69,95.7,126005.0,94.5519,94.689,93.7291,93.7389,126005.0
2024-06-20 10:35:00,95.76,95.97,95.61,95.97,63034.0,93.7977,94.0034,93.6508,94.0034,63034.0
2024-06-20 10:40:00,95.93,95.96,95.1,95.14,73417.0,93.9642,93.9936,93.1512,93.1904,73417.0
2024-06-20 10:45:00,95.17,95.17,94.62,94.79,117667.0,93.2198,93.2198,92.681,92.8476,117667.0
2024-06-20 10:50:00,94.73,94.82,94.36,94.68,104257.0,92.7888,92.8769,92.4264,92.7398,104257.0
2024-06-20 10:55:00,94.62,94.85,94.4,94.77,65385.0,92.681,92.9063,92.4656,92.828,65385.0
2024-06-20 11:00:00,94.78,94.87,94.6,94.84,111527.0,92.8378,92.9259,92.6615,92.8965,111527.0
2024-06-20 11:05:00,94.84,95.06,94.61,94.78,66371.0,92.8965,93.112,92.6712,92.8378,66371.0
2024-06-20 11:10:00,94.78,95.83,94.72,95.44,76798.0,92.8378,93.8662,92.779,93.4842,76798.0
2024-06-20 11:15:00,95.35,95.87,95.23,95.84,25731.0,93.3961,93.9054,93.2785,93.876,25731.0
2024-06-20 11:20:00,95.7,95.85,95.08,95.34,43478.0,93.7389,93.8858,93.1316,93.3863,43478.0
2024-06-20 11:25:00,95.27,95.51,95.13,95.23,77910.0,93.3177,93.5528,93.1806,93.2785,77910.0
2024-06-20 11:30:00,95.21,95.87,95.04,95.57,61942.0,93.259,93.9054,93.0924,93.6116,61942.0
2024-06-20 11:35:00,95.54,95.66,95.34,95.36,11526.0,93.5822,93.6997,93.3863,93.4059,11526.0
2024-06-20 11:40:00,95.4,95.55,95.25,95.49,24928.0,93.4451,93.592,93.2981,93.5332,24928.0
2024-06-20 11:45:00,95.45,95.73,95.45,95.67,22627.0,93.494,93.7683,93.494,93.7095,22627.0
2024-06-20 11:50:00,95.73,95.73,95.43,95.55,26025.0,93.7683,93.7683,93.4744,93.592,26025.0
2024-06-20 11:55:00,95.53,96.25,95.48,95.92,35928.0,93.5724,94.2776,93.5234,93.9544,35928.0
2024-06-20 12:00:00,95.98,96.01,95.35,95.63,46402.0,94.0132,94.0426,93.3961,93.6703,46402.0
2024-06-20 12:05:00,95.54,95.62,95.42,95.48,19473.0,93.5822,93.6606,93.4647,93.5234,19473.0
2024-06-20 12:10:00,95.44,95.53,95.36,95.43,17578.0,93.4842,93.5724,93.4059,93.4744,17578.0
2024-06-20 12:15:00,95.48,95.54,95.33,95.51,34550.0,93.5234,93.5822,93.3765,93.5528,34550.0
2024-06-20 12:20:00,95.53,95.59,95.12,95.16,23417.0,93.5724,93.6312,93.1708,93.21,23417.0
2024-06-20 12:25:00,95.16,95.23,95.11,95.11,21543.0,93.21,93.2785,93.161,93.161,21543.0
2024-06-20 12:30:00,95.1,95.39,95.09,95.21,23972.0,93.1512,93.4353,93.1414,93.259,23972.0
2024-06-20 12:35:00,95.23,95.25,94.8,94.96,42234.0,93.2785,93.2981,92.8574,93.0141,42234.0
2024-06-20 12:40:00,94.93,95.27,94.93,95.16,33666.0,92.9847,93.3177,92.9847,93.21,33666.0
2024-06-20 12:45:00,95.16,95.47,95.12,95.38,20449.0,93.21,93.5136,93.1708,93.4255,20449.0
2024-06-20 12:50:00,95.37,95.84,95.33,95.84,11436.0,93.4157,93.876,93.3765,93.876,11436.0
2024-06-20 12:55:00,95.88,95.92,95.65,95.71,15646.0,93.9152,93.9544,93.6899,93.7487,15646.0
2024-06-20 13:00:00,95.72,95.74,95.52,95.63,28992.0,93.7585,93.7781,93.5626,93.6703,28992.0
2024-06-20 13:05:00,95.6,95.68,95.29,95.37,31270.0,93.641,93.7193,93.3373,93.4157,31270.0
2024-06-20 13:10:00,95.37,95.51,95.3,95.51,14205.0,93.4157,93.5528,93.3471,93.5528,14205.0
2024-06-20 13:15:00,95.49,95.67,95.37,95.49,26140.0,93.5332,93.7095,93.4157,93.5332,26140.0
2024-06-20 13:20:00,95.47,95.54,95.35,95.35,11777.0,93.5136,93.5822,93.3961,93.3961,11777.0
2024-06-20 13:25:00,95.41,95.41,95.1,95.21,20035.0,93.4549,93.4549,93.1512,93.259,20035.0
2024-06-20 13:30:00,95.25,95.3,95.1,95.23,18959.0,93.2981,93.3471,93.1512,93.2785,18959.0
2024-06-20 13:35:00,95.22,95.26,95.1,95.25,18020.0,93.2687,93.3079,93.1512,93.2981,18020.0
2024-06-20 13:40:00,95.26,95.6,95.25,95.58,21614.0,93.3079,93.641,93.2981,93.6214,21614.0
2024-06-20 13:45:00,95.61,95.62,95.19,95.4,18982.0,93.6508,93.6606,93.2394,93.4451,18982.0
2024-06-20 13:50:00,95.42,95.54,95.35,95.5,27827.0,93.4647,93.5822,93.3961,93.543,27827.0
2024-06-20 13:55:00,95.5,95.7,95.47,95.64,20561.0,93.543,93.7389,93.5136,93.6801,20561.0
2024-06-20 14:00:00,95.63,95.73,95.29,95.44,23168.0,93.6703,93.7683,93.3373,93.4842,23168.0
2024-06-20 14:05:00,95.44,95.5,95.1,95.11,15621.0,93.4842,93.543,93.1512,93.161,15621.0
2024-06-20 14:10:00,95.11,95.3,95.09,95.3,14274.0,93.161,93.3471,93.1414,93.3471,14274.0
2024-06-20 14:15:00,95.26,95.34,95.18,95.28,14629.0,93.3079,93.3863,93.2296,93.3275,14629.0
2024-06-20 14:20:00,95.27,95.35,95.25,95.28,8197.0,93.3177,93.3961,93.2981,93.3275,8197.0
2024-06-20 14:25:00,95.28,95.37,95.22,95.26,15719.0,93.3275,93.4157,93.2687,93.3079,15719.0
2024-06-20 14:30:00,95.25,95.29,95.18,95.24,12843.0,93.2981,93.3373,93.2296,93.2883,12843.0
2024-06-20 14:35:00,95.26,95.28,95.18,95.23,11006.0,93.3079,93.3275,93.2296,93.2785,11006.0
2024-06-20 14:40:00,95.22,95.26,94.99,95.15,16461.0,93.2687,93.3079,93.0435,93.2002,16461.0
2024-06-20 14:45:00,95.12,95.31,95.08,95.14,15973.0,93.1708,93.3569,93.1316,93.1904,15973.0
2024-06-20 14:50:00,95.14,95.14,95.0,95.04,14112.0,93.1904,93.1904,93.0533,93.0924,14112.0
2024-06-20 14:55:00,95.05,95.09,94.88,94.91,28439.0,93.1022,93.1414,92.9357,92.9651,28439.0
2024-06-20 15:00:00,94.88,94.88,94.66,94.78,27128.0,92.9357,92.9357,92.7202,92.8378,27128.0
2024-06-20 15:05:00,94.77,95.19,94.77,94.97,17582.0,92.828,93.2394,92.828,93.0239,17582.0
2024-06-20 15:10:00,94.96,95.04,94.91,94.97,15687.0,93.0141,93.0924,92.9651,93.0239,15687.0
2024-06-20 15:15:00,94.95,94.97,94.77,94.78,20516.0,93.0043,93.0239,92.828,92.8378,20516.0
2024-06-20 15:20:00,94.78,94.82,94.45,94.51,50159.0,92.8378,92.8769,92.5145,92.5733,50159.0
2024-06-20 15:25:00,94.5,94.55,94.41,94.52,62496.0,92.5635,92.6125,92.4753,92.5831,62496.0
2024-06-20 15:30:00,94.51,94.6,94.44,94.54,46524.0,92.5733,92.6615,92.5047,92.6027,46524.0
2024-06-20 15:35:00,94.55,94.93,94.41,94.62,58966.0,92.6125,92.9847,92.4753,92.681,58966.0
2024-06-20 15:40:00,94.64,94.66,94.15,94.26,94883.0,92.7006,92.7202,92.2207,92.3284,94883.0
2024-06-20 15:45:00,94.27,94.48,94.17,94.22,67429.0,92.3382,92.5439,92.2403,92.2892,67429.0
2024-06-20 15:50:00,94.23,94.42,94.1,94.11,89967.0,92.299,92.4851,92.1717,92.1815,89967.0
2024-06-20 15:55:00,94.1,94.11,93.73,93.8,283516.0,92.1717,92.1815,91.8093,91.8778,283516.0
2024-06-21 09:30:00,93.0,93.63,92.41,93.01,263563.0,91.0942,91.7113,90.5163,91.104,263563.0
2024-06-21 09:35:00,92.99,93.55,92.68,93.39,34678.0,91.0844,91.633,90.7808,91.4762,34678.0
2024-06-21 09:40:00,93.36,93.4,92.3,92.86,59265.0,91.4469,91.486,90.4086,90.9571,59265.0
2024-06-21 09:45:00,92.75,94.28,92.29,94.13,70950.0,90.8494,92.348,90.3988,92.2011,70950.0
2024-06-21 09:50:00,94.14,94.7,93.67,94.28,96329.0,92.2109,92.7594,91.7505,92.348,96329.0
2024-06-21 09:55:00,94.35,94.38,93.63,93.86,32308.0,92.4166,92.446,91.7113,91.9366,32308.0
2024-06-21 10:00:00,93.92,94.17,93.3,93.72,35863.0,91.9954,92.2403,91.3881,91.7995,35863.0
2024-06-21 10:05:00,93.72,93.92,93.54,93.6,22364.0,91.7995,91.9954,91.6232,91.6819,22364.0
2024-06-21 10:10:00,93.71,93.78,93.02,93.14,31690.0,91.7897,91.8583,91.1138,91.2314,31690.0
2024-06-21 10:15:00,93.14,93.77,93.12,93.61,98797.0,91.2314,91.8485,91.2118,91.6917,98797.0
2024-06-21 10:20:00,93.6,93.8,93.47,93.67,31504.0,91.6819,91.8778,91.5546,91.7505,31504.0
2024-06-21 10:25:00,93.7,94.21,93.64,94.17,32811.0,91.7799,92.2794,91.7211,92.2403,32811.0
2024-06-21 10:30:00,94.21,94.23,93.57,93.68,19964.0,92.2794,92.299,91.6526,91.7603,19964.0
2024-06-21 10:35:00,93.71,94.26,93.71,94.11,35841.0,91.7897,92.3284,91.7897,92.1815,35841.0
2024-06-21 10:40:00,94.16,94.67,94.11,94.64,29776.0,92.2305,92.73,92.1815,92.7006,29776.0
2024-06-21 10:45:00,94.58,95.0,94.31,94.95,36631.0,92.6419,93.0533,92.3774,93.0043,36631.0
2024-06-21 10:50:00,94.97,94.97,94.69,94.83,43466.0,93.0239,93.0239,92.7496,92.8867,43466.0
2024-06-21 10:55:00,94.81,95.2,94.76,94.97,61227.0,92.8672,93.2492,92.8182,93.0239,61227.0
2024-06-21 11:00:00,94.96,95.2,94.88,95.18,66574.0,93.0141,93.2492,92.9357,93.2296,66574.0
2024-06-21 11:05:00,95.15,95.29,94.97,95.06,49234.0,93.2002,93.3373,93.0239,93.112,49234.0
2024-06-21 11:10:00,95.02,95.64,94.99,95.62,23687.0,93.0728,93.6801,93.0435,93.6606,23687.0
2024-06-21 11:15:00,95.57,96.0,95.55,95.59,55252.0,93.6116,94.0328,93.592,93.6312,55252.0
2024-06-21 11:20:00,95.6,95.78,95.32,95.38,21254.0,93.641,93.8173,93.3667,93.4255,21254.0
2024-06-21 11:25:00,95.37,95.43,94.87,94.97,18352.0,93.4157,93.4744,92.9259,93.0239,18352.0
2024-06-21 11:30:00,95.0,95.07,94.59,94.59,33907.0,93.0533,93.1218,92.6517,92.6517,33907.0
2024-06-21 11:35:00,94.63,94.84,94.6,94.75,20956.0,92.6908,92.8965,92.6615,92.8084,20956.0
2024-06-21 11:40:00,94.78,94.89,94.63,94.78,14143.0,92.8378,92.9455,92.6908,92.8378,14143.0
2024-06-21 11:45:00,94.72,94.8,94.59,94.62,12978.0,92.779,92.8574,92.6517,92.681,12978.0
2024-06-21 11:50:00,94.61,94.7,94.53,94.65,7450.0,92.6712,92.7594,92.5929,92.7104,7450.0
2024-06-21 11:55:00,94.61,94.93,94.61,94.92,15119.0,92.6712,92.9847,92.6712,92.9749,15119.0
2024-06-21 12:00:00,94.9,95.16,94.82,95.16,10638.0,92.9553,93.21,92.8769,93.21,10638.0
2024-06-21 12:05:00,95.06,95.11,94.92,95.07,19969.0,93.112,93.161,92.9749,93.1218,19969.0
2024-06-21 12:10:00,95.01,95.12,94.75,94.88,8136.0,93.0631,93.1708,92.8084,92.9357,8136.0
2024-06-21 12:15:00,94.85,94.9,94.68,94.72,11163.0,92.9063,92.9553,92.7398,92.779,11163.0
2024-06-21 12:20:00,94.78,94.78,94.64,94.68,9980.0,92.8378,92.8378,92.7006,92.7398,9980.0
2024-06-21 12:25:00,94.65,94.78,94.65,94.76,5689.0,92.7104,92.8378,92.7104,92.8182,5689.0
2024-06-21 12:30:00,94.77,94.91,94.69,94.77,11196.0,92.828,92.9651,92.7496,92.828,11196.0
2024-06-21 12:35:00,94.73,94.87,94.66,94.87,7040.0,92.7888,92.9259,92.7202,92.9259,7040.0
2024-06-21 12:40:00,94.86,94.88,94.73,94.75,16317.0,92.9161,92.9357,92.7888,92.8084,16317.0
2024-06-21 12:45:00,94.77,94.79,94.25,94.33,28170.0,92.828,92.8476,92.3186,92.397,28170.0
2024-06-21 12:50:00,94.34,94.52,94.22,94.52,17478.0,92.4068,92.5831,92.2892,92.5831,17478.0
2024-06-21 12:55:00,94.58,94.87,94.54,94.84,7314.0,92.6419,92.9259,92.6027,92.8965,7314.0
2024-06-21 13:00:00,94.83,94.94,94.77,94.77,9810.0,92.8867,92.9945,92.828,92.828,9810.0
2024-06-21 13:05:00,94.79,94.97,94.77,94.88,13728.0,92.8476,93.0239,92.828,92.9357,13728.0
2024-06-21 13:10:00,94.94,94.94,94.7,94.72,19931.0,92.9945,92.9945,92.7594,92.779,19931.0
2024-06-21 13:15:00,94.73,94.77,94.43,94.43,18273.0,92.7888,92.828,92.4949,92.4949,18273.0
2024-06-21 13:20:00,94.43,94.72,94.37,94.67,15560.0,92.4949,92.779,92.4362,92.73,15560.0
2024-06-21 13:25:00,94.67,95.02,94.62,95.0,17384.0,92.73,93.0728,92.681,93.0533,17384.0
2024-06-21 13:30:00,94.98,95.01,94.88,94.88,12237.0,93.0337,93.0631,92.9357,92.9357,12237.0
2024-06-21 13:35:00,94.86,94.96,94.77,94.95,9702.0,92.9161,93.0141,92.828,93.0043,9702.0
2024-06-21 13:40:00,94.93,95.07,94.86,95.04,15344.0,92.9847,93.1218,92.9161,93.0924,15344.0
2024-06-21 13:45:00,95.03,95.15,94.96,94.99,9289.0,93.0826,93.2002,93.0141,93.0435,9289.0
2024-06-21 13:50:00,95.0,95.11,94.94,94.96,13205.0,93.0533,93.161,92.9945,93.0141,13205.0
2024-06-21 13:55:00,94.92,94.92,94.66,94.73,9829.0,92.9749,92.9749,92.7202,92.7888,9829.0
2024-06-21 14:00:00,94.72,94.86,94.6,94.72,24270.0,92.779,92.9161,92.6615,92.779,24270.0
2024-06-21 14:05:00,94.76,94.89,94.65,94.83,14172.0,92.8182,92.9455,92.7104,92.8867,14172.0
2024-06-21 14:10:00,94.85,94.89,94.81,94.85,8557.0,92.9063,92.9455,92.8672,92.9063,8557.0
2024-06-21 14:15:00,94.86,94.99,94.8,94.96,13166.0,92.9161,93.0435,92.8574,93.0141,13166.0
2024-06-21 14:20:00,94.95,94.96,94.54,94.62,13265.0,93.0043,93.0141,92.6027,92.681,13265.0
2024-06-21 14:25:00,94.66,94.84,94.63,94.63,12833.0,92.7202,92.8965,92.6908,92.6908,12833.0
2024-06-21 14:30:00,94.62,94.69,94.51,94.69,13540.0,92.681,92.7496,92.5733,92.7496,13540.0
2024-06-21 14:35:00,94.69,94.7,94.41,94.46,24595.0,92.7496,92.7594,92.4753,92.5243,24595.0
2024-06-21 14:40:00,94.43,94.48,94.28,94.37,14518.0,92.4949,92.5439,92.348,92.4362,14518.0
2024-06-21 14:45:00,94.38,94.43,94.29,94.39,17668.0,92.446,92.4949,92.3578,92.4558,17668.0
2024-06-21 14:50:00,94.39,94.42,94.25,94.3,9641.0,92.4558,92.4851,92.3186,92.3676,9641.0
2024-06-21 14:55:00,94.28,94.47,94.28,94.44,17572.0,92.348,92.5341,92.348,92.5047,17572.0
2024-06-21 15:00:00,94.42,94.42,94.12,94.25,26952.0,92.4851,92.4851,92.1913,92.3186,26952.0
2024-06-21 15:05:00,94.22,94.27,94.14,94.17,22004.0,92.2892,92.3382,92.2109,92.2403,22004.0
2024-06-21 15:10:00,94.2,94.3,94.15,94.15,12835.0,92.2697,92.3676,92.2207,92.2207,12835.0
2024-06-21 15:15:00,94.17,94.24,94.07,94.17,25929.0,92.2403,92.3088,92.1423,92.2403,25929.0
2024-06-21 15:20:00,94.19,94.6,94.17,94.58,22970.0,92.2599,92.6615,92.2403,92.6419,22970.0
2024-06-21 15:25:00,94.56,94.57,94.34,94.4,19494.0,92.6223,92.6321,92.4068,92.4656,19494.0
2024-06-21 15:30:00,94.41,94.48,94.3,94.44,21388.0,92.4753,92.5439,92.3676,92.5047,21388.0
2024-06-21 15:35:00,94.44,94.84,94.37,94.74,65906.0,92.5047,92.8965,92.4362,92.7986,65906.0
2024-06-21 15:40:00,94.75,94.81,94.36,94.53,105607.0,92.8084,92.8672,92.4264,92.5929,105607.0
2024-06-21 15:45:00,94.52,94.6,94.49,94.59,30827.0,92.5831,92.6615,92.5537,92.6517,30827.0
2024-06-21 15:50:00,94.6,94.98,94.6,94.87,74754.0,92.6615,93.0337,92.6615,92.9259,74754.0
2024-06-21 15:55:00,94.88,94.96,94.62,94.64,177632.0,92.9357,93.0141,92.681,92.7006,177632.0
2024-06-24 09:30:00,93.55,94.85,93.19,94.5,81582.0,91.633,92.9063,91.2803,92.5635,81582.0
2024-06-24 09:35:00,94.6,95.31,94.36,95.22,123718.0,92.6615,93.3569,92.4264,93.2687,123718.0
2024-06-24 09:40:00,95.31,95.44,94.83,94.83,36280.0,93.3569,93.4842,92.8867,92.8867,36280.0
2024-06-24 09:45:00,94.8,94.99,94.44,94.87,33606.0,92.8574,93.0435,92.5047,92.9259,33606.0
2024-06-24 09:50:00,94.77,95.1,94.45,94.6,30787.0,92.828,93.1512,92.5145,92.6615,30787.0
2024-06-24 09:55:00,94.47,94.53,94.24,94.34,16196.0,92.5341,92.5929,92.3088,92.4068,16196.0
2024-06-24 10:00:00,94.4,94.63,94.34,94.61,24656.0,92.4656,92.6908,92.4068,92.6712,24656.0
2024-06-24 10:05:00,94.61,94.74,94.4,94.45,15607.0,92.6712,92.7986,92.4656,92.5145,15607.0
2024-06-24 10:10:00,94.45,94.53,94.36,94.37,14018.0,92.5145,92.5929,92.4264,92.4362,14018.0
2024-06-24 10:15:00,94.4,94.63,94.21,94.38,29408.0,92.4656,92.6908,92.2794,92.446,29408.0
2024-06-24 10:20:00,94.43,94.51,94.13,94.19,34546.0,92.4949,92.5733,92.2011,92.2599,34546.0
2024-06-24 10:25:00,94.18,94.18,93.5,93.6,77962.0,92.2501,92.2501,91.584,91.6819,77962.0
2024-06-24 10:30:00,93.56,93.99,93.51,93.79,40569.0,91.6428,92.064,91.5938,91.8681,40569.0
2024-06-24 10:35:00,93.79,93.88,93.51,93.82,47214.0,91.8681,91.9562,91.5938,91.8974,47214.0
2024-06-24 10:40:00,93.84,94.05,93.62,93.96,34947.0,91.917,92.1227,91.7015,92.0346,34947.0
2024-06-24 10:45:00,94.02,94.44,93.95,94.3,19860.0,92.0933,92.5047,92.0248,92.3676,19860.0
2024-06-24 10:50:00,94.31,94.46,94.2,94.33,62647.0,92.3774,92.5243,92.2697,92.397,62647.0
2024-06-24 10:55:00,94.31,94.55,94.29,94.44,15802.0,92.3774,92.6125,92.3578,92.5047,15802.0
2024-06-24 11:00:00,94.43,94.84,94.42,94.84,9791.0,92.4949,92.8965,92.4851,92.8965,9791.0
2024-06-24 11:05:00,94.77,94.85,94.71,94.84,14553.0,92.828,92.9063,92.7692,92.8965,14553.0
2024-06-24 11:10:00,94.83,95.26,94.81,95.21,14889.0,92.8867,93.3079,92.8672,93.259,14889.0
2024-06-24 11:15:00,95.2,95.4,95.16,95.35,16204.0,93.2492,93.4451,93.21,93.3961,16204.0
2024-06-24 11:20:00,95.34,95.35,95.21,95.35,13318.0,93.3863,93.3961,93.259,93.3961,13318.0
2024-06-24 11:25:00,95.36,95.51,95.19,95.51,21489.0,93.4059,93.5528,93.2394,93.5528,21489.0
2024-06-24 11:30:00,95.47,95.63,95.44,95.44,14443.0,93.5136,93.6703,93.4842,93.4842,14443.0
2024-06-24 11:35:00,95.42,95.63,95.42,95.54,9823.0,93.4647,93.6703,93.4647,93.5822,9823.0
2024-06-24 11:40:00,95.58,95.63,95.32,95.35,17844.0,93.6214,93.6703,93.3667,93.3961,17844.0
2024-06-24 11:45:00,95.37,95.37,95.1,95.23,11964.0,93.4157,93.4157,93.1512,93.2785,11964.0
2024-06-24 11:50:00,95.27,95.28,95.11,95.13,9587.0,93.3177,93.3275,93.161,93.1806,9587.0
2024-06-24 11:55:00,95.12,95.33,95.12,95.31,10175.0,93.1708,93.3765,93.1708,93.3569,10175.0
2024-06-24 12:00:00,95.3,95.4,95.21,95.36,37847.0,93.3471,93.4451,93.259,93.4059,37847.0
2024-06-24 12:05:00,95.31,95.59,95.27,95.53,47203.0,93.3569,93.6312,93.3177,93.5724,47203.0
2024-06-24 12:10:00,95.5,95.57,95.39,95.44,19743.0,93.543,93.6116,93.4353,93.4842,19743.0
2024-06-24 12:15:00,95.46,95.47,95.29,95.36,6002.0,93.5038,93.5136,93.3373,93.4059,6002.0
2024-06-24 12:20:00,95.38,95.47,95.37,95.37,8695.0,93.4255,93.5136,93.4157,93.4157,8695.0
2024-06-24 12:25:00,95.36,95.58,95.35,95.57,7223.0,93.4059,93.6214,93.3961,93.6116,7223.0
2024-06-24 12:30:00,95.58,95.73,95.29,95.29,16879.0,93.6214,93.7683,93.3373,93.3373,16879.0
2024-06-24 12:35:00,95.34,95.46,95.31,95.44,7430.0,93.3863,93.5038,93.3569,93.4842,7430.0
2024-06-24 12:40:00,95.45,95.49,95.33,95.34,5679.0,93.494,93.5332,93.3765,93.3863,5679.0
2024-06-24 12:45:00,95.34,95.44,95.27,95.34,5243.0,93.3863,93.4842,93.3177,93.3863,5243.0
2024-06-24 12:50:00,95.34,95.36,95.23,95.32,6719.0,93.3863,93.4059,93.2785,93.3667,6719.0
2024-06-24 12:55:00,95.36,95.38,95.2,95.35,10264.0,93.4059,93.4255,93.2492,93.3961,10264.0
2024-06-24 13:00:00,95.35,95.41,95.3,95.38,7989.0,93.3961,93.4549,93.3471,93.4255,7989.0
2024-06-24 13:05:00,95.37,95.37,95.11,95.23,9514.0,93.4157,93.4157,93.161,93.2785,9514.0
2024-06-24 13:10:00,95.25,95.39,95.24,95.29,28034.0,93.2981,93.4353,93.2883,93.3373,28034.0
2024-06-24 13:15:00,95.33,95.39,95.28,95.31,13866.0,93.3765,93.4353,93.3275,93.3569,13866.0
2024-06-24 13:20:00,95.32,95.34,95.27,95.31,6169.0,93.3667,93.3863,93.3177,93.3569,6169.0
2024-06-24 13:25:00,95.3,95.53,95.3,95.49,7624.0,93.3471,93.5724,93.3471,93.5332,7624.0
2024-06-24 13:30:00,95.5,95.63,95.4,95.41,25754.0,93.543,93.6703,93.4451,93.4549,25754.0
2024-06-24 13:35:00,95.42,95.7,95.42,95.66,13542.0,93.4647,93.7389,93.4647,93.6997,13542.0
2024-06-24 13:40:00,95.65,95.81,95.56,95.71,30791.0,93.6899,93.8467,93.6018,93.7487,30791.0
2024-06-24 13:45:00,95.71,95.76,95.58,95.62,26108.0,93.7487,93.7977,93.6214,93.6606,26108.0
2024-06-24 13:50:00,95.61,95.63,95.54,95.6,8817.0,93.6508,93.6703,93.5822,93.641,8817.0
2024-06-24 13:55:00,95.6,95.62,95.39,95.45,14895.0,93.641,93.6606,93.4353,93.494,14895.0
2024-06-24 14:00:00,95.44,95.5,95.34,95.41,8804.0,93.4842,93.543,93.3863,93.4549,8804.0
2024-06-24 14:05:00,95.42,95.48,95.37,95.44,7956.0,93.4647,93.5234,93.4157,93.4842,7956.0
2024-06-24 14:10:00,95.42,95.55,95.41,95.54,8078.0,93.4647,93.592,93.4549,93.5822,8078.0
2024-06-24 14:15:00,95.51,95.65,95.51,95.61,11625.0,93.5528,93.6899,93.5528,93.6508,11625.0
2024-06-24 14:20:00,95.63,95.65,95.54,95.64,11391.0,93.6703,93.6899,93.5822,93.6801,11391.0
2024-06-24 14:25:00,95.65,95.83,95.65,95.79,14091.0,93.6899,93.8662,93.6899,93.8271,14091.0
2024-06-24 14:30:00,95.76,95.8,95.68,95.72,10197.0,93.7977,93.8369,93.7193,93.7585,10197.0
2024-06-24 14:35:00,95.72,95.85,95.72,95.84,6201.0,93.7585,93.8858,93.7585,93.876,6201.0
2024-06-24 14:40:00,95.83,95.92,95.77,95.81,10181.0,93.8662,93.9544,93.8075,93.8467,10181.0
2024-06-24 14:45:00,95.8,96.08,95.78,96.06,20357.0,93.8369,94.1111,93.8173,94.0915,20357.0
2024-06-24 14:50:00,96.07,96.39,96.07,96.39,19050.0,94.1013,94.4148,94.1013,94.4148,19050.0
2024-06-24 14:55:00,96.39,96.41,96.25,96.3,13466.0,94.4148,94.4344,94.2776,94.3266,13466.0
2024-06-24 15:00:00,96.29,96.39,96.26,96.31,17695.0,94.3168,94.4148,94.2874,94.3364,17695.0
2024-06-24 15:05:00,96.31,96.44,96.25,96.41,16962.0,94.3364,94.4637,94.2776,94.4344,16962.0
2024-06-24 15:10:00,96.39,96.5,96.39,96.44,18343.0,94.4148,94.5225,94.4148,94.4637,18343.0
2024-06-24 15:15:00,96.44,96.53,96.36,96.43,12715.0,94.4637,94.5519,94.3854,94.454,12715.0
2024-06-24 15:20:00,96.43,96.46,96.22,96.22,12447.0,94.454,94.4833,94.2483,94.2483,12447.0
2024-06-24 15:25:00,96.25,96.36,96.2,96.34,22522.0,94.2776,94.3854,94.2287,94.3658,22522.0
2024-06-24 15:30:00,96.34,96.34,96.17,96.33,22538.0,94.3658,94.3658,94.1993,94.356,22538.0
2024-06-24 15:35:00,96.33,96.44,96.32,96.39,27470.0,94.356,94.4637,94.3462,94.4148,27470.0
2024-06-24 15:40:00,96.4,96.44,96.27,96.29,31377.0,94.4246,94.4637,94.2972,94.3168,31377.0
2024-06-24 15:45:00,96.28,96.31,96.18,96.24,42781.0,94.307,94.3364,94.2091,94.2678,42781.0
2024-06-24 15:50:00,96.22,96.41,96.17,96.36,37483.0,94.2483,94.4344,94.1993,94.3854,37483.0
2024-06-24 15:55:00,96.35,96.49,96.23,96.39,229242.0,94.3756,94.5127,94.2581,94.4148,229242.0
2024-06-25 09:30:00,95.2,95.49,93.86,94.28,78032.0,93.2492,93.5332,91.9366,92.348,78032.0
2024-06-25 09:35:00,94.45,95.44,94.28,95.25,47297.0,92.5145,93.4842,92.348,93.2981,47297.0
2024-06-25 09:40:00,95.38,95.5,94.95,95.46,25392.0,93.4255,93.543,93.0043,93.5038,25392.0
2024-06-25 09:45:00,95.42,95.42,94.31,94.67,38001.0,93.4647,93.4647,92.3774,92.73,38001.0
2024-06-25 09:50:00,94.67,95.0,94.3,94.7,43901.0,92.73,93.0533,92.3676,92.7594,43901.0
2024-06-25 09:55:00,94.76,94.99,94.65,94.65,24334.0,92.8182,93.0435,92.7104,92.7104,24334.0
2024-06-25 10:00:00,94.69,95.28,94.69,95.28,32861.0,92.7496,93.3275,92.7496,93.3275,32861.0
2024-06-25 10:05:00,95.29,95.29,94.69,94.84,24935.0,93.3373,93.3373,92.7496,92.8965,24935.0
2024-06-25 10:10:00,94.84,95.19,94.78,95.15,20380.0,92.8965,93.2394,92.8378,93.2002,20380.0
2024-06-25 10:15:00,95.15,95.31,95.02,95.26,18521.0,93.2002,93.3569,93.0728,93.3079,18521.0
2024-06-25 10:20:00,95.22,95.62,95.2,95.44,24443.0,93.2687,93.6606,93.2492,93.4842,24443.0
2024-06-25 10:25:00,95.41,95.64,95.24,95.64,20351.0,93.4549,93.6801,93.2883,93.6801,20351.0
2024-06-25 10:30:00,95.61,95.69,95.4,95.55,29564.0,93.6508,93.7291,93.4451,93.592,29564.0
2024-06-25 10:35:00,95.53,95.68,95.41,95.42,14969.0,93.5724,93.7193,93.4549,93.4647,14969.0
2024-06-25 10:40:00,95.44,95.65,95.4,95.6,16662.0,93.4842,93.6899,93.4451,93.641,16662.0
2024-06-25 10:45:00,95.6,95.79,95.56,95.7,25499.0,93.641,93.8271,93.6018,93.7389,25499.0
2024-06-25 10:50:00,95.71,95.94,95.67,95.7,32089.0,93.7487,93.974,93.7095,93.7389,32089.0
2024-06-25 10:55:00,95.67,95.75,95.56,95.59,17507.0,93.7095,93.7879,93.6018,93.6312,17507.0
2024-06-25 11:00:00,95.57,95.72,95.57,95.71,17023.0,93.6116,93.7585,93.6116,93.7487,17023.0
2024-06-25 11:05:00,95.67,95.73,95.44,95.71,30256.0,93.7095,93.7683,93.4842,93.7487,30256.0
2024-06-25 11:10:00,95.73,95.8,95.64,95.65,7916.0,93.7683,93.8369,93.6801,93.6899,7916.0
2024-06-25 11:15:00,95.69,95.69,95.49,95.5,20372.0,93.7291,93.7291,93.5332,93.543,20372.0
2024-06-25 11:20:00,95.5,95.59,95.14,95.27,28950.0,93.543,93.6312,93.1904,93.3177,28950.0
2024-06-25 11:25:00,95.23,95.55,95.15,95.52,26991.0,93.2785,93.592,93.2002,93.5626,26991.0
2024-06-25 11:30:00,95.51,95.85,95.5,95.85,19924.0,93.5528,93.8858,93.543,93.8858,19924.0
2024-06-25 11:35:00,95.85,96.11,95.82,96.08,17760.0,93.8858,94.1405,93.8565,94.1111,17760.0
2024-06-25 11:40:00,96.08,96.08,95.69,95.73,21505.0,94.1111,94.1111,93.7291,93.7683,21505.0
2024-06-25 11:45:00,95.73,95.88,95.67,95.84,9274.0,93.7683,93.9152,93.7095,93.876,9274.0
2024-06-25 11:50:00,95.86,95.88,95.57,95.57,11305.0,93.8956,93.9152,93.6116,93.6116,11305.0
2024-06-25 11:55:00,95.61,95.75,95.56,95.57,9062.0,93.6508,93.7879,93.6018,93.6116,9062.0
2024-06-25 12:00:00,95.56,95.56,95.32,95.33,18232.0,93.6018,93.6018,93.3667,93.3765,18232.0
2024-06-25 12:05:00,95.39,95.48,95.32,95.37,10701.0,93.4353,93.5234,93.3667,93.4157,10701.0
2024-06-25 12:10:00,95.39,95.43,95.36,95.41,5675.0,93.4353,93.4744,93.4059,93.4549,5675.0
2024-06-25 12:15:00,95.43,95.43,95.21,95.29,10978.0,93.4744,93.4744,93.259,93.3373,10978.0
2024-06-25 12:20:00,95.27,95.44,95.24,95.29,12481.0,93.3177,93.4842,93.2883,93.3373,12481.0
2024-06-25 12:25:00,95.3,95.35,95.04,95.05,21357.0,93.3471,93.3961,93.0924,93.1022,21357.0
2024-06-25 12:30:00,95.01,95.04,94.83,94.87,20662.0,93.0631,93.0924,92.8867,92.9259,20662.0
2024-06-25 12:35:00,94.83,95.15,94.83,95.13,26770.0,92.8867,93.2002,92.8867,93.1806,26770.0
2024-06-25 12:40:00,95.08,95.12,94.86,94.92,12978.0,93.1316,93.1708,92.9161,92.9749,12978.0
2024-06-25 12:45:00,94.91,94.96,94.69,94.95,24293.0,92.9651,93.0141,92.7496,93.0043,24293.0
2024-06-25 12:50:00,95.0,95.02,94.66,94.68,13849.0,93.0533,93.0728,92.7202,92.7398,13849.0
2024-06-25 12:55:00,94.69,94.74,94.32,94.32,15492.0,92.7496,92.7986,92.3872,92.3872,15492.0
2024-06-25 13:00:00,94.28,94.3,93.54,93.68,63753.0,92.348,92.3676,91.6232,91.7603,63753.0
2024-06-25 13:05:00,93.69,93.75,93.23,93.26,22425.0,91.7701,91.8289,91.3195,91.3489,22425.0
2024-06-25 13:10:00,93.2,93.69,93.16,93.4,21832.0,91.2901,91.7701,91.251,91.486,21832.0
2024-06-25 13:15:00,93.37,93.56,93.16,93.17,41502.0,91.4567,91.6428,91.251,91.2608,41502.0
2024-06-25 13:20:00,93.16,93.39,93.14,93.2,14676.0,91.251,91.4762,91.2314,91.2901,14676.0
2024-06-25 13:25:00,93.14,93.29,93.03,93.04,20028.0,91.2314,91.3783,91.1236,91.1334,20028.0
2024-06-25 13:30:00,93.03,93.33,92.92,93.32,21885.0,91.1236,91.4175,91.0159,91.4077,21885.0
2024-06-25 13:35:00,93.34,93.45,92.95,93.02,63019.0,91.4273,91.535,91.0453,91.1138,63019.0
2024-06-25 13:40:00,93.0,93.23,92.9,93.19,12260.0,91.0942,91.3195,90.9963,91.2803,12260.0
2024-06-25 13:45:00,93.2,93.27,93.03,93.03,18034.0,91.2901,91.3587,91.1236,91.1236,18034.0
2024-06-25 13:50:00,93.04,93.2,92.94,93.0,15730.0,91.1334,91.2901,91.0355,91.0942,15730.0
2024-06-25 13:55:00,93.05,93.17,92.97,93.01,19884.0,91.1432,91.2608,91.0649,91.104,19884.0
2024-06-25 14:00:00,93.0,93.04,92.83,92.99,17854.0,91.0942,91.1334,90.9277,91.0844,17854.0
2024-06-25 14:05:00,92.97,93.09,92.96,93.0,10835.0,91.0649,91.1824,91.0551,91.0942,10835.0
2024-06-25 14:10:00,93.01,93.09,92.9,93.0,14927.0,91.104,91.1824,90.9963,91.0942,14927.0
2024-06-25 14:15:00,93.01,93.11,92.98,93.0,18789.0,91.104,91.202,91.0747,91.0942,18789.0
2024-06-25 14:20:00,93.0,93.12,92.92,93.1,17746.0,91.0942,91.2118,91.0159,91.1922,17746.0
2024-06-25 14:25:00,93.12,93.2,93.05,93.09,18882.0,91.2118,91.2901,91.1432,91.1824,18882.0
2024-06-25 14:30:00,93.08,93.13,92.92,93.11,24367.0,91.1726,91.2216,91.0159,91.202,24367.0
2024-06-25 14:35:00,93.11,93.24,93.08,93.13,10280.0,91.202,91.3293,91.1726,91.2216,10280.0
2024-06-25 14:40:00,93.13,93.16,92.89,92.9,15625.0,91.2216,91.251,90.9865,90.9963,15625.0
2024-06-25 14:45:00,92.92,92.97,92.75,92.83,37097.0,91.0159,91.0649,90.8494,90.9277,37097.0
2024-06-25 14:50:00,92.86,92.91,92.81,92.81,27984.0,90.9571,91.0061,90.9081,90.9081,27984.0
2024-06-25 14:55:00,92.81,92.87,92.77,92.81,17553.0,90.9081,90.9669,90.869,90.9081,17553.0
2024-06-25 15:00:00,92.79,92.85,92.64,92.79,42330.0,90.8885,90.9473,90.7416,90.8885,42330.0
2024-06-25 15:05:00,92.81,92.92,92.72,92.76,38890.0,90.9081,91.0159,90.82,90.8592,38890.0
2024-06-25 15:10:00,92.76,92.79,92.61,92.76,24951.0,90.8592,90.8885,90.7122,90.8592,24951.0
2024-06-25 15:15:00,92.76,92.89,92.74,92.77,38817.0,90.8592,90.9865,90.8396,90.869,38817.0
2024-06-25 15:20:00,92.78,93.03,92.78,93.01,25195.0,90.8787,91.1236,90.8787,91.104,25195.0
2024-06-25 15:25:00,92.97,93.03,92.88,92.92,15485.0,91.0649,91.1236,90.9767,91.0159,15485.0
2024-06-25 15:30:00,92.88,93.0,92.86,92.95,14475.0,90.9767,91.0942,90.9571,91.0453,14475.0
2024-06-25 15:35:00,92.95,92.96,92.79,92.85,28407.0,91.0453,91.0551,90.8885,90.9473,28407.0
2024-06-25 15:40:00,92.85,92.85,92.69,92.85,32497.0,90.9473,90.9473,90.7906,90.9473,32497.0
2024-06-25 15:45:00,92.89,92.93,92.82,92.89,32839.0,90.9865,91.0257,90.9179,90.9865,32839.0
2024-06-25 15:50:00,92.88,93.03,92.84,92.99,65809.0,90.9767,91.1236,90.9375,91.0844,65809.0
2024-06-25 15:55:00,92.98,93.09,92.77,92.77,132500.0,91.0747,91.1824,90.869,90.869,132500.0
2024-06-26 09:30:00,95.52,96.8,95.03,96.59,177109.0,93.5626,94.8164,93.0826,94.6107,177109.0
2024-06-26 09:35:00,96.55,99.29,96.41,98.93,338531.0,94.5715,97.2553,94.4344,96.9027,338531.0
2024-06-26 09:40:00,98.94,99.25,97.59,97.75,191617.0,96.9125,97.2162,95.5902,95.7469,191617.0
2024-06-26 09:45:00,97.75,97.99,97.31,97.93,184957.0,95.7469,95.982,95.3159,95.9232,184957.0
2024-06-26 09:50:00,97.9,98.3,97.17,97.54,61558.0,95.8938,96.2856,95.1788,95.5412,61558.0
2024-06-26 09:55:00,97.6,98.1,97.54,97.74,70116.0,95.6,96.0897,95.5412,95.7371,70116.0
2024-06-26 10:00:00,97.73,98.09,97.3,97.4,43518.0,95.7273,96.0799,95.3061,95.4041,43518.0
2024-06-26 10:05:00,97.46,97.72,97.17,97.46,60132.0,95.4628,95.7175,95.1788,95.4628,60132.0
2024-06-26 10:10:00,97.46,98.03,97.46,97.97,32344.0,95.4628,96.0212,95.4628,95.9624,32344.0
2024-06-26 10:15:00,97.97,98.34,97.9,98.01,47295.0,95.9624,96.3248,95.8938,96.0016,47295.0
2024-06-26 10:20:00,97.99,98.15,97.77,98.12,23978.0,95.982,96.1387,95.7665,96.1093,23978.0
2024-06-26 10:25:00,98.05,98.27,97.69,97.78,30579.0,96.0408,96.2562,95.6881,95.7763,30579.0
2024-06-26 10:30:00,97.75,97.84,97.53,97.53,26737.0,95.7469,95.8351,95.5314,95.5314,26737.0
2024-06-26 10:35:00,97.59,97.81,97.42,97.67,34948.0,95.5902,95.8057,95.4237,95.6685,34948.0
2024-06-26 10:40:00,97.72,98.15,97.69,98.05,31041.0,95.7175,96.1387,95.6881,96.0408,31041.0
2024-06-26 10:45:00,98.05,99.25,98.05,99.07,70155.0,96.0408,97.2162,96.0408,97.0399,70155.0
2024-06-26 10:50:00,99.18,99.47,98.41,98.67,71091.0,97.1476,97.4317,96.3934,96.6481,71091.0
2024-06-26 10:55:00,98.72,98.94,98.54,98.61,41167.0,96.697,96.9125,96.5207,96.5893,41167.0
2024-06-26 11:00:00,98.61,98.65,98.07,98.14,18493.0,96.5893,96.6285,96.0603,96.1289,18493.0
2024-06-26 11:05:00,98.13,98.86,98.1,98.86,41111.0,96.1191,96.8342,96.0897,96.8342,41111.0
2024-06-26 11:10:00,98.86,98.86,98.05,98.09,26802.0,96.8342,96.8342,96.0408,96.0799,26802.0
2024-06-26 11:15:00,98.07,98.09,97.75,98.04,16917.0,96.0603,96.0799,95.7469,96.031,16917.0
2024-06-26 11:20:00,98.08,98.18,97.99,98.15,15008.0,96.0701,96.1681,95.982,96.1387,15008.0
2024-06-26 11:25:00,98.14,98.2,97.85,98.05,12574.0,96.1289,96.1877,95.8449,96.0408,12574.0
2024-06-26 11:30:00,98.06,98.16,98.03,98.06,14250.0,96.0506,96.1485,96.0212,96.0506,14250.0
2024-06-26 11:35:00,98.06,98.41,98.04,98.34,35053.0,96.0506,96.3934,96.031,96.3248,35053.0
2024-06-26 11:40:00,98.29,98.37,98.1,98.2,21810.0,96.2758,96.3542,96.0897,96.1877,21810.0
2024-06-26 11:45:00,98.2,98.5,98.2,98.5,20366.0,96.1877,96.4815,96.1877,96.4815,20366.0
2024-06-26 11:50:00,98.49,98.87,98.24,98.77,25874.0,96.4717,96.844,96.2269,96.746,25874.0
2024-06-26 11:55:00,98.72,98.92,98.62,98.83,43596.0,96.697,96.8929,96.5991,96.8048,43596.0
2024-06-26 12:00:00,98.84,98.84,98.42,98.61,28250.0,96.8146,96.8146,96.4032,96.5893,28250.0
2024-06-26 12:05:00,98.57,98.63,98.26,98.28,20784.0,96.5501,96.6089,96.2465,96.266,20784.0
2024-06-26 12:10:00,98.21,98.24,97.79,97.84,21163.0,96.1975,96.2269,95.7861,95.8351,21163.0
2024-06-26 12:15:00,97.81,97.94,97.61,97.94,16361.0,95.8057,95.933,95.6098,95.933,16361.0
2024-06-26 12:20:00,97.87,98.07,97.85,97.91,30330.0,95.8644,96.0603,95.8449,95.9036,30330.0
2024-06-26 12:25:00,97.87,98.19,97.87,98.08,36463.0,95.8644,96.1779,95.8644,96.0701,36463.0
2024-06-26 12:30:00,98.11,98.14,97.97,98.0,11193.0,96.0995,96.1289,95.9624,95.9918,11193.0
2024-06-26 12:35:00,98.0,98.19,97.93,98.14,34807.0,95.9918,96.1779,95.9232,96.1289,34807.0
2024-06-26 12:40:00,98.14,98.4,98.07,98.4,25456.0,96.1289,96.3836,96.0603,96.3836,25456.0
2024-06-26 12:45:00,98.42,98.64,98.2,98.27,22866.0,96.4032,96.6187,96.1877,96.2562,22866.0
2024-06-26 12:50:00,98.27,98.28,98.03,98.14,8786.0,96.2562,96.266,96.0212,96.1289,8786.0
2024-06-26 12:55:00,98.14,98.34,98.12,98.29,6842.0,96.1289,96.3248,96.1093,96.2758,6842.0
2024-06-26 13:00:00,98.25,98.41,98.14,98.4,11164.0,96.2367,96.3934,96.1289,96.3836,11164.0
2024-06-26 13:05:00,98.41,98.55,98.29,98.54,15692.0,96.3934,96.5305,96.2758,96.5207,15692.0
2024-06-26 13:10:00,98.53,99.09,98.52,99.02,30366.0,96.5109,97.0594,96.5011,96.9909,30366.0
2024-06-26 13:15:00,98.99,99.23,98.99,99.12,20818.0,96.9615,97.1966,96.9615,97.0888,20818.0
2024-06-26 13:20:00,99.08,99.44,99.07,99.4,15222.0,97.0496,97.4023,97.0399,97.3631,15222.0
2024-06-26 13:25:00,99.45,99.49,99.29,99.43,23193.0,97.4121,97.4512,97.2553,97.3925,23193.0
2024-06-26 13:30:00,99.37,99.86,99.3,99.76,22696.0,97.3337,97.8137,97.2651,97.7157,22696.0
2024-06-26 13:35:00,99.77,100.07,99.56,100.07,36722.0,97.7255,98.0194,97.5198,98.0194,36722.0
2024-06-26 13:40:00,100.12,100.48,100.0,100.1,34354.0,98.0683,98.421,97.9508,98.0487,34354.0
2024-06-26 13:45:00,100.13,100.18,99.91,99.99,26917.0,98.0781,98.1271,97.8626,97.941,26917.0
2024-06-26 13:50:00,100.0,100.35,99.98,100.31,19157.0,97.9508,98.2936,97.9312,98.2544,19157.0
2024-06-26 13:55:00,100.31,100.31,99.76,99.81,15378.0,98.2544,98.2544,97.7157,97.7647,15378.0
2024-06-26 14:00:00,99.8,99.8,99.43,99.69,16701.0,97.7549,97.7549,97.3925,97.6471,16701.0
2024-06-26 14:05:00,99.69,99.84,99.6,99.8,10262.0,97.6471,97.7941,97.559,97.7549,10262.0
2024-06-26 14:10:00,99.79,99.85,99.19,99.32,34278.0,97.7451,97.8039,97.1574,97.2847,34278.0
2024-06-26 14:15:00,99.34,99.35,99.08,99.12,12120.0,97.3043,97.3141,97.0496,97.0888,12120.0
2024-06-26 14:20:00,99.08,99.2,98.89,98.89,12622.0,97.0496,97.1672,96.8635,96.8635,12622.0
2024-06-26 14:25:00,98.97,99.26,98.96,99.21,16425.0,96.9419,97.226,96.9321,97.177,16425.0
2024-06-26 14:30:00,99.29,99.66,99.25,99.49,40683.0,97.2553,97.6178,97.2162,97.4512,40683.0
2024-06-26 14:35:00,99.48,99.52,99.1,99.31,24022.0,97.4415,97.4806,97.0692,97.2749,24022.0
2024-06-26 14:40:00,99.3,99.56,99.29,99.31,17521.0,97.2651,97.5198,97.2553,97.2749,17521.0
2024-06-26 14:45:00,99.29,99.51,99.29,99.51,5234.0,97.2553,97.4708,97.2553,97.4708,5234.0
2024-06-26 14:50:00,99.51,99.55,99.38,99.51,11675.0,97.4708,97.51,97.3435,97.4708,11675.0
2024-06-26 14:55:00,99.52,99.52,99.4,99.41,8538.0,97.4806,97.4806,97.3631,97.3729,8538.0
2024-06-26 15:00:00,99.46,99.46,99.12,99.28,13422.0,97.4219,97.4219,97.0888,97.2456,13422.0
2024-06-26 15:05:00,99.27,99.49,99.22,99.31,10658.0,97.2358,97.4512,97.1868,97.2749,10658.0
2024-06-26 15:10:00,99.35,99.62,99.32,99.53,16218.0,97.3141,97.5786,97.2847,97.4904,16218.0
2024-06-26 15:15:00,99.53,99.78,99.53,99.75,14316.0,97.4904,97.7353,97.4904,97.7059,14316.0
2024-06-26 15:20:00,99.75,99.87,99.68,99.68,29915.0,97.7059,97.8235,97.6374,97.6374,29915.0
2024-06-26 15:25:00,99.7,99.98,99.69,99.98,20263.0,97.6569,97.9312,97.6471,97.9312,20263.0
2024-06-26 15:30:00,99.94,99.96,99.71,99.79,31207.0,97.892,97.9116,97.6667,97.7451,31207.0
2024-06-26 15:35:00,99.76,99.91,99.64,99.9,22170.0,97.7157,97.8626,97.5982,97.8528,22170.0
2024-06-26 15:40:00,99.89,100.11,99.74,99.99,48826.0,97.8431,98.0585,97.6961,97.941,48826.0
2024-06-26 15:45:00,99.97,100.35,99.9,100.12,51642.0,97.9214,98.2936,97.8528,98.0683,51642.0
2024-06-26 15:50:00,100.1,100.51,100.1,100.51,56346.0,98.0487,98.4503,98.0487,98.4503,56346.0
2024-06-26 15:55:00,100.49,100.63,100.25,100.28,184786.0,98.4308,98.5679,98.1957,98.2251,184786.0
2024-06-27 09:30:00,98.48,98.83,95.63,95.64,172307.0,96.4619,96.8048,93.6703,93.6801,172307.0
2024-06-27 09:35:00,95.7,96.23,95.1,95.53,89765.0,93.7389,94.2581,93.1512,93.5724,89765.0
2024-06-27 09:40:00,95.5,95.62,95.04,95.3,60052.0,93.543,93.6606,93.0924,93.3471,60052.0
2024-06-27 09:45:00,95.41,95.93,94.88,95.93,84344.0,93.4549,93.9642,92.9357,93.9642,84344.0
2024-06-27 09:50:00,95.86,95.9,94.98,95.44,39486.0,93.8956,93.9348,93.0337,93.4842,39486.0
2024-06-27 09:55:00,95.36,95.7,95.18,95.69,31566.0,93.4059,93.7389,93.2296,93.7291,31566.0
2024-06-27 10:00:00,95.59,96.19,95.14,95.15,37876.0,93.6312,94.2189,93.1904,93.2002,37876.0
2024-06-27 10:05:00,95.08,95.98,95.02,95.76,41907.0,93.1316,94.0132,93.0728,93.7977,41907.0
2024-06-27 10:10:00,95.73,95.95,95.41,95.83,17579.0,93.7683,93.9838,93.4549,93.8662,17579.0
2024-06-27 10:15:00,95.83,96.01,95.56,95.81,16461.0,93.8662,94.0426,93.6018,93.8467,16461.0
2024-06-27 10:20:00,95.81,96.99,95.79,96.98,72883.0,93.8467,95.0025,93.8271,94.9927,72883.0
2024-06-27 10:25:00,97.0,97.26,96.71,97.16,65921.0,95.0123,95.2669,94.7282,95.169,65921.0
2024-06-27 10:30:00,97.11,97.7,96.91,97.7,43533.0,95.12,95.6979,94.9241,95.6979,43533.0
2024-06-27 10:35:00,97.7,98.64,97.57,98.32,65212.0,95.6979,96.6187,95.5706,96.3052,65212.0
2024-06-27 10:40:00,98.28,98.4,96.62,96.66,41237.0,96.266,96.3836,94.6401,94.6792,41237.0
2024-06-27 10:45:00,96.69,97.39,96.69,97.34,36392.0,94.7086,95.3943,94.7086,95.3453,36392.0
2024-06-27 10:50:00,97.33,97.33,97.03,97.24,45904.0,95.3355,95.3355,95.0417,95.2474,45904.0
2024-06-27 10:55:00,97.24,97.3,96.92,97.1,33231.0,95.2474,95.3061,94.9339,95.1102,33231.0
2024-06-27 11:00:00,97.13,97.13,96.72,96.81,12997.0,95.1396,95.1396,94.738,94.8262,12997.0
2024-06-27 11:05:00,96.83,97.08,96.64,96.64,18666.0,94.8458,95.0906,94.6597,94.6597,18666.0
2024-06-27 11:10:00,96.66,96.74,96.52,96.57,7810.0,94.6792,94.7576,94.5421,94.5911,7810.0
2024-06-27 11:15:00,96.62,96.76,96.51,96.75,16719.0,94.6401,94.7772,94.5323,94.7674,16719.0
2024-06-27 11:20:00,96.66,96.85,96.51,96.81,22514.0,94.6792,94.8653,94.5323,94.8262,22514.0
2024-06-27 11:25:00,96.88,97.08,96.75,97.02,12102.0,94.8947,95.0906,94.7674,95.0319,12102.0
2024-06-27 11:30:00,97.06,97.13,96.82,96.93,14502.0,95.071,95.1396,94.836,94.9437,14502.0
2024-06-27 11:35:00,96.93,96.99,96.73,96.86,16078.0,94.9437,95.0025,94.7478,94.8751,16078.0
2024-06-27 11:40:00,96.9,97.1,96.74,97.07,16634.0,94.9143,95.1102,94.7576,95.0808,16634.0
2024-06-27 11:45:00,97.06,97.31,97.06,97.2,12385.0,95.071,95.3159,95.071,95.2082,12385.0
2024-06-27 11:50:00,97.26,97.7,97.21,97.58,9450.0,95.2669,95.6979,95.218,95.5804,9450.0
2024-06-27 11:55:00,97.53,97.78,97.51,97.63,15572.0,95.5314,95.7763,95.5118,95.6294,15572.0
2024-06-27 12:00:00,97.66,97.79,97.4,97.79,10402.0,95.6587,95.7861,95.4041,95.7861,10402.0
2024-06-27 12:05:00,97.79,97.95,97.74,97.93,21610.0,95.7861,95.9428,95.7371,95.9232,21610.0
2024-06-27 12:10:00,97.93,97.99,97.78,97.96,14166.0,95.9232,95.982,95.7763,95.9526,14166.0
2024-06-27 12:15:00,97.89,97.94,97.75,97.82,4961.0,95.884,95.933,95.7469,95.8155,4961.0
2024-06-27 12:20:00,97.76,97.86,97.61,97.68,14252.0,95.7567,95.8546,95.6098,95.6783,14252.0
2024-06-27 12:25:00,97.67,97.87,97.67,97.83,3564.0,95.6685,95.8644,95.6685,95.8253,3564.0
2024-06-27 12:30:00,97.87,97.91,97.77,97.88,5120.0,95.8644,95.9036,95.7665,95.8742,5120.0
2024-06-27 12:35:00,97.88,97.92,97.71,97.75,10886.0,95.8742,95.9134,95.7077,95.7469,10886.0
2024-06-27 12:40:00,97.79,97.89,97.71,97.83,6692.0,95.7861,95.884,95.7077,95.8253,6692.0
2024-06-27 12:45:00,97.9,97.94,97.74,97.76,9641.0,95.8938,95.933,95.7371,95.7567,9641.0
2024-06-27 12:50:00,97.8,97.99,97.8,97.95,14319.0,95.7959,95.982,95.7959,95.9428,14319.0
2024-06-27 12:55:00,97.92,98.22,97.92,97.97,28209.0,95.9134,96.2073,95.9134,95.9624,28209.0
2024-06-27 13:00:00,97.96,98.11,97.84,97.97,10454.0,95.9526,96.0995,95.8351,95.9624,10454.0
2024-06-27 13:05:00,98.02,98.11,98.01,98.11,3893.0,96.0114,96.0995,96.0016,96.0995,3893.0
2024-06-27 13:10:00,98.11,98.26,98.03,98.15,12123.0,96.0995,96.2465,96.0212,96.1387,12123.0
2024-06-27 13:15:00,98.15,98.6,98.1,98.59,14922.0,96.1387,96.5795,96.0897,96.5697,14922.0
2024-06-27 13:20:00,98.67,99.1,98.65,98.76,42198.0,96.6481,97.0692,96.6285,96.7362,42198.0
2024-06-27 13:25:00,98.84,98.84,98.38,98.44,59174.0,96.8146,96.8146,96.364,96.4228,59174.0
2024-06-27 13:30:00,98.41,98.43,98.0,98.01,58253.0,96.3934,96.413,95.9918,96.0016,58253.0
2024-06-27 13:35:00,97.97,98.1,97.63,97.72,44006.0,95.9624,96.0897,95.6294,95.7175,44006.0
2024-06-27 13:40:00,97.74,97.82,97.27,97.3,30412.0,95.7371,95.8155,95.2767,95.3061,30412.0
2024-06-27 13:45:00,97.33,97.33,97.09,97.15,11194.0,95.3355,95.3355,95.1004,95.1592,11194.0
2024-06-27 13:50:00,97.16,97.22,96.85,96.86,65905.0,95.169,95.2278,94.8653,94.8751,65905.0
2024-06-27 13:55:00,96.86,97.22,96.82,97.08,25824.0,94.8751,95.2278,94.836,95.0906,25824.0
2024-06-27 14:00:00,97.04,97.1,96.51,96.71,20922.0,95.0515,95.1102,94.5323,94.7282,20922.0
2024-06-27 14:05:00,96.68,96.92,96.52,96.81,8311.0,94.6988,94.9339,94.5421,94.8262,8311.0
2024-06-27 14:10:00,96.81,96.86,96.58,96.6,9501.0,94.8262,94.8751,94.6009,94.6205,9501.0
2024-06-27 14:15:00,96.57,96.73,96.25,96.31,13632.0,94.5911,94.7478,94.2776,94.3364,13632.0
2024-06-27 14:20:00,96.34,96.53,96.31,96.46,7917.0,94.3658,94.5519,94.3364,94.4833,7917.0
2024-06-27 14:25:00,96.46,96.69,96.42,96.67,12662.0,94.4833,94.7086,94.4442,94.689,12662.0
2024-06-27 14:30:00,96.61,96.72,96.43,96.66,13404.0,94.6303,94.738,94.454,94.6792,13404.0
2024-06-27 14:35:00,96.66,96.66,96.45,96.5,10361.0,94.6792,94.6792,94.4735,94.5225,10361.0
2024-06-27 14:40:00,96.48,96.55,96.45,96.48,5357.0,94.5029,94.5715,94.4735,94.5029,5357.0
2024-06-27 14:45:00,96.48,96.5,96.26,96.45,11874.0,94.5029,94.5225,94.2874,94.4735,11874.0
2024-06-27 14:50:00,96.42,96.59,96.42,96.54,18865.0,94.4442,94.6107,94.4442,94.5617,18865.0
2024-06-27 14:55:00,96.55,96.86,96.55,96.86,12282.0,94.5715,94.8751,94.5715,94.8751,12282.0
2024-06-27 15:00:00,96.85,96.91,96.76,96.91,10633.0,94.8653,94.9241,94.7772,94.9241,10633.0
2024-06-27 15:05:00,96.94,97.02,96.56,96.67,18310.0,94.9535,95.0319,94.5813,94.689,18310.0
2024-06-27 15:10:00,96.68,96.86,96.56,96.84,14846.0,94.6988,94.8751,94.5813,94.8556,14846.0
2024-06-27 15:15:00,96.87,96.89,96.81,96.86,6988.0,94.8849,94.9045,94.8262,94.8751,6988.0
2024-06-27 15:20:00,96.89,96.95,96.72,96.76,27705.0,94.9045,94.9633,94.738,94.7772,27705.0
2024-06-27 15:25:00,96.73,96.79,96.52,96.61,17260.0,94.7478,94.8066,94.5421,94.6303,17260.0
2024-06-27 15:30:00,96.62,96.83,96.62,96.71,25231.0,94.6401,94.8458,94.6401,94.7282,25231.0
2024-06-27 15:35:00,96.7,96.8,96.54,96.8,18901.0,94.7184,94.8164,94.5617,94.8164,18901.0
2024-06-27 15:40:00,96.81,96.83,96.66,96.69,18518.0,94.8262,94.8458,94.6792,94.7086,18518.0
2024-06-27 15:45:00,96.66,96.91,96.51,96.91,29437.0,94.6792,94.9241,94.5323,94.9241,29437.0
2024-06-27 15:50:00,96.89,96.96,96.44,96.47,74467.0,94.9045,94.9731,94.4637,94.4931,74467.0
2024-06-27 15:55:00,96.47,96.54,96.27,96.29,208681.0,94.4931,94.5617,94.2972,94.3168,208681.0
2024-06-28 09:30:00,96.5,96.6,93.68,95.28,198086.0,94.5225,94.6205,91.7603,93.3275,198086.0
2024-06-28 09:35:00,95.32,95.75,94.69,94.78,45913.0,93.3667,93.7879,92.7496,92.8378,45913.0
2024-06-28 09:40:00,94.76,95.19,94.67,95.01,43691.0,92.8182,93.2394,92.73,93.0631,43691.0
2024-06-28 09:45:00,95.05,95.05,94.14,94.15,58106.0,93.1022,93.1022,92.2109,92.2207,58106.0
2024-06-28 09:50:00,94.2,94.34,93.73,94.2,95359.0,92.2697,92.4068,91.8093,92.2697,95359.0
2024-06-28 09:55:00,94.2,94.26,93.84,93.85,56115.0,92.2697,92.3284,91.917,91.9268,56115.0
2024-06-28 10:00:00,93.96,94.62,93.89,94.62,65174.0,92.0346,92.681,91.966,92.681,65174.0
2024-06-28 10:05:00,94.57,94.71,94.37,94.37,43809.0,92.6321,92.7692,92.4362,92.4362,43809.0
2024-06-28 10:10:00,94.46,94.53,93.99,94.1,35578.0,92.5243,92.5929,92.064,92.1717,35578.0
2024-06-28 10:15:00,94.18,94.19,93.9,94.1,30106.0,92.2501,92.2599,91.9758,92.1717,30106.0
2024-06-28 10:20:00,94.11,94.38,94.04,94.09,14343.0,92.1815,92.446,92.1129,92.1619,14343.0
2024-06-28 10:25:00,94.09,94.35,94.04,94.12,24923.0,92.1619,92.4166,92.1129,92.1913,24923.0
2024-06-28 10:30:00,94.17,94.61,94.17,94.54,45020.0,92.2403,92.6712,92.2403,92.6027,45020.0
2024-06-28 10:35:00,94.54,94.54,94.11,94.12,15154.0,92.6027,92.6027,92.1815,92.1913,15154.0
2024-06-28 10:40:00,94.14,94.48,94.12,94.37,18634.0,92.2109,92.5439,92.1913,92.4362,18634.0
2024-06-28 10:45:00,94.35,94.54,94.35,94.51,30424.0,92.4166,92.6027,92.4166,92.5733,30424.0
2024-06-28 10:50:00,94.55,94.57,94.35,94.47,43807.0,92.6125,92.6321,92.4166,92.5341,43807.0
2024-06-28 10:55:00,94.46,94.6,94.22,94.49,13706.0,92.5243,92.6615,92.2892,92.5537,13706.0
2024-06-28 11:00:00,94.4,94.41,93.9,94.05,34926.0,92.4656,92.4753,91.9758,92.1227,34926.0
2024-06-28 11:05:00,94.09,94.21,93.99,94.18,14890.0,92.1619,92.2794,92.064,92.2501,14890.0
2024-06-28 11:10:00,94.16,94.4,94.16,94.4,10247.0,92.2305,92.4656,92.2305,92.4656,10247.0
2024-06-28 11:15:00,94.38,94.66,94.35,94.63,8936.0,92.446,92.7202,92.4166,92.6908,8936.0
2024-06-28 11:20:00,94.66,94.81,94.43,94.77,14929.0,92.7202,92.8672,92.4949,92.828,14929.0
2024-06-28 11:25:00,94.84,94.87,94.48,94.54,15104.0,92.8965,92.9259,92.5439,92.6027,15104.0
2024-06-28 11:30:00,94.51,94.55,94.36,94.53,13857.0,92.5733,92.6125,92.4264,92.5929,13857.0
2024-06-28 11:35:00,94.6,94.61,94.25,94.28,26440.0,92.6615,92.6712,92.3186,92.348,26440.0
2024-06-28 11:40:00,94.32,94.4,94.29,94.32,9368.0,92.3872,92.4656,92.3578,92.3872,9368.0
2024-06-28 11:45:00,94.33,94.87,94.31,94.65,14297.0,92.397,92.9259,92.3774,92.7104,14297.0
2024-06-28 11:50:00,94.65,94.86,94.51,94.52,10085.0,92.7104,92.9161,92.5733,92.5831,10085.0
2024-06-28 11:55:00,94.47,94.61,94.39,94.54,12272.0,92.5341,92.6712,92.4558,92.6027,12272.0
2024-06-28 12:00:00,94.54,94.57,94.4,94.43,19296.0,92.6027,92.6321,92.4656,92.4949,19296.0
2024-06-28 12:05:00,94.41,94.47,94.19,94.3,69548.0,92.4753,92.5341,92.2599,92.3676,69548.0
2024-06-28 12:10:00,94.3,94.43,94.24,94.42,11058.0,92.3676,92.4949,92.3088,92.4851,11058.0
2024-06-28 12:15:00,94.45,94.48,93.93,94.2,50176.0,92.5145,92.5439,92.0052,92.2697,50176.0
2024-06-28 12:20:00,94.19,94.19,93.96,94.05,17530.0,92.2599,92.2599,92.0346,92.1227,17530.0
2024-06-28 12:25:00,94.03,94.11,93.95,94.06,16383.0,92.1031,92.1815,92.0248,92.1325,16383.0
2024-06-28 12:30:00,94.1,94.18,93.89,93.99,47727.0,92.1717,92.2501,91.966,92.064,47727.0
2024-06-28 12:35:00,94.01,94.01,93.54,93.67,58016.0,92.0835,92.0835,91.6232,91.7505,58016.0
2024-06-28 12:40:00,93.66,93.83,93.58,93.71,18790.0,91.7407,91.9072,91.6624,91.7897,18790.0
2024-06-28 12:45:00,93.68,94.0,93.64,93.94,12631.0,91.7603,92.0737,91.7211,92.015,12631.0
2024-06-28 12:50:00,93.94,93.95,93.71,93.82,8541.0,92.015,92.0248,91.7897,91.8974,8541.0
2024-06-28 12:55:00,93.82,93.82,93.73,93.74,10493.0,91.8974,91.8974,91.8093,91.8191,10493.0
2024-06-28 13:00:00,93.72,93.72,93.6,93.63,6302.0,91.7995,91.7995,91.6819,91.7113,6302.0
2024-06-28 13:05:00,93.6,93.74,93.55,93.64,12679.0,91.6819,91.8191,91.633,91.7211,12679.0
2024-06-28 13:10:00,93.68,93.86,93.64,93.75,11569.0,91.7603,91.9366,91.7211,91.8289,11569.0
2024-06-28 13:15:00,93.74,94.08,93.68,94.08,8937.0,91.8191,92.1521,91.7603,92.1521,8937.0
2024-06-28 13:20:00,94.1,94.23,94.09,94.21,12605.0,92.1717,92.299,92.1619,92.2794,12605.0
2024-06-28 13:25:00,94.22,94.38,94.2,94.23,20025.0,92.2892,92.446,92.2697,92.299,20025.0
2024-06-28 13:30:00,94.26,94.35,93.93,93.98,24868.0,92.3284,92.4166,92.0052,92.0542,24868.0
2024-06-28 13:35:00,93.98,94.14,93.93,94.12,10244.0,92.0542,92.2109,92.0052,92.1913,10244.0
2024-06-28 13:40:00,94.16,94.28,94.0,94.03,11186.0,92.2305,92.348,92.0737,92.1031,11186.0
2024-06-28 13:45:00,94.07,94.19,94.07,94.15,7290.0,92.1423,92.2599,92.1423,92.2207,7290.0
2024-06-28 13:50:00,94.17,94.18,93.93,94.03,10446.0,92.2403,92.2501,92.0052,92.1031,10446.0
2024-06-28 13:55:00,94.04,94.36,94.0,94.33,8721.0,92.1129,92.4264,92.0737,92.397,8721.0
2024-06-28 14:00:00,94.33,94.34,94.1,94.26,13518.0,92.397,92.4068,92.1717,92.3284,13518.0
2024-06-28 14:05:00,94.22,94.34,94.17,94.34,11012.0,92.2892,92.4068,92.2403,92.4068,11012.0
2024-06-28 14:10:00,94.37,94.5,94.28,94.45,11103.0,92.4362,92.5635,92.348,92.5145,11103.0
2024-06-28 14:15:00,94.46,94.62,94.44,94.62,4483.0,92.5243,92.681,92.5047,92.681,4483.0
2024-06-28 14:20:00,94.61,94.71,94.45,94.61,17741.0,92.6712,92.7692,92.5145,92.6712,17741.0
2024-06-28 14:25:00,94.61,94.73,94.5,94.5,10599.0,92.6712,92.7888,92.5635,92.5635,10599.0
2024-06-28 14:30:00,94.53,94.55,94.42,94.49,6899.0,92.5929,92.6125,92.4851,92.5537,6899.0
2024-06-28 14:35:00,94.5,94.59,94.43,94.49,7896.0,92.5635,92.6517,92.4949,92.5537,7896.0
2024-06-28 14:40:00,94.49,94.54,94.38,94.38,7881.0,92.5537,92.6027,92.446,92.446,7881.0
2024-06-28 14:45:00,94.36,94.36,94.15,94.33,8020.0,92.4264,92.4264,92.2207,92.397,8020.0
2024-06-28 14:50:00,94.36,94.66,94.34,94.59,8947.0,92.4264,92.7202,92.4068,92.6517,8947.0
2024-06-28 14:55:00,94.54,94.61,94.52,94.55,8751.0,92.6027,92.6712,92.5831,92.6125,8751.0
2024-06-28 15:00:00,94.53,94.53,94.31,94.51,13276.0,92.5929,92.5929,92.3774,92.5733,13276.0
2024-06-28 15:05:00,94.47,94.53,94.38,94.52,9861.0,92.5341,92.5929,92.446,92.5831,9861.0
2024-06-28 15:10:00,94.47,94.65,94.39,94.62,10801.0,92.5341,92.7104,92.4558,92.681,10801.0
2024-06-28 15:15:00,94.64,94.77,94.62,94.75,11283.0,92.7006,92.828,92.681,92.8084,11283.0
2024-06-28 15:20:00,94.77,94.84,94.65,94.7,20415.0,92.828,92.8965,92.7104,92.7594,20415.0
2024-06-28 15:25:00,94.67,94.74,94.64,94.72,18178.0,92.73,92.7986,92.7006,92.779,18178.0
2024-06-28 15:30:00,94.73,94.82,94.45,94.65,36564.0,92.7888,92.8769,92.5145,92.7104,36564.0
2024-06-28 15:35:00,94.66,94.75,94.62,94.71,17747.0,92.7202,92.8084,92.681,92.7692,17747.0
2024-06-28 15:40:00,94.71,94.86,94.64,94.75,65432.0,92.7692,92.9161,92.7006,92.8084,65432.0
2024-06-28 15:45:00,94.79,94.88,94.51,94.86,29029.0,92.8476,92.9357,92.5733,92.9161,29029.0
2024-06-28 15:50:00,94.81,95.37,94.81,95.27,97303.0,92.8672,93.4157,92.8672,93.3177,97303.0
2024-06-28 15:55:00,95.29,95.74,95.29,95.59,237612.0,93.3373,93.7781,93.3373,93.6312,237612.0
2024-07-01 09:30:00,95.25,96.54,94.82,96.48,69553.0,93.2981,94.5617,92.8769,94.5029,69553.0
2024-07-01 09:35:00,96.4,96.47,95.72,96.35,17168.0,94.4246,94.4931,93.7585,94.3756,17168.0
2024-07-01 09:40:00,96.47,96.66,96.12,96.25,24236.0,94.4931,94.6792,94.1503,94.2776,24236.0
2024-07-01 09:45:00,96.25,96.25,95.32,95.61,30224.0,94.2776,94.2776,93.3667,93.6508,30224.0
2024-07-01 09:50:00,95.7,96.04,95.59,95.59,22085.0,93.7389,94.0719,93.6312,93.6312,22085.0
2024-07-01 09:55:00,95.65,95.69,95.05,95.28,35579.0,93.6899,93.7291,93.1022,93.3275,35579.0
2024-07-01 10:00:00,95.28,96.13,95.28,95.89,58684.0,93.3275,94.1601,93.3275,93.925,58684.0
2024-07-01 10:05:00,95.97,96.06,95.54,95.68,7802.0,94.0034,94.0915,93.5822,93.7193,7802.0
2024-07-01 10:10:00,95.69,95.78,95.26,95.37,9779.0,93.7291,93.8173,93.3079,93.4157,9779.0
2024-07-01 10:15:00,95.48,95.54,95.31,95.34,14017.0,93.5234,93.5822,93.3569,93.3863,14017.0
2024-07-01 10:20:00,95.34,95.44,95.01,95.44,13398.0,93.3863,93.4842,93.0631,93.4842,13398.0
2024-07-01 10:25:00,95.48,95.89,95.45,95.77,21812.0,93.5234,93.925,93.494,93.8075,21812.0
2024-07-01 10:30:00,95.83,95.87,95.62,95.66,8795.0,93.8662,93.9054,93.6606,93.6997,8795.0
2024-07-01 10:35:00,95.66,96.18,95.52,96.08,56378.0,93.6997,94.2091,93.5626,94.1111,56378.0
2024-07-01 10:40:00,96.08,96.55,96.0,96.42,35213.0,94.1111,94.5715,94.0328,94.4442,35213.0
2024-07-01 10:45:00,96.45,96.46,95.49,95.51,49174.0,94.4735,94.4833,93.5332,93.5528,49174.0
2024-07-01 10:50:00,95.56,95.94,95.46,95.87,9868.0,93.6018,93.974,93.5038,93.9054,9868.0
2024-07-01 10:55:00,95.93,96.4,95.85,96.29,12759.0,93.9642,94.4246,93.8858,94.3168,12759.0
2024-07-01 11:00:00,96.3,96.3,95.74,95.99,20204.0,94.3266,94.3266,93.7781,94.023,20204.0
2024-07-01 11:05:00,96.03,96.3,96.01,96.27,3840.0,94.0622,94.3266,94.0426,94.2972,3840.0
2024-07-01 11:10:00,96.28,96.43,96.2,96.4,41967.0,94.307,94.454,94.2287,94.4246,41967.0
2024-07-01 11:15:00,96.39,96.45,96.24,96.32,21586.0,94.4148,94.4735,94.2678,94.3462,21586.0
2024-07-01 11:20:00,96.33,96.4,96.14,96.26,20891.0,94.356,94.4246,94.1699,94.2874,20891.0
2024-07-01 11:25:00,96.25,96.38,96.11,96.29,15550.0,94.2776,94.405,94.1405,94.3168,15550.0
2024-07-01 11:30:00,96.29,96.33,96.21,96.3,7457.0,94.3168,94.356,94.2385,94.3266,7457.0
2024-07-01 11:35:00,96.35,96.38,96.01,96.29,9852.0,94.3756,94.405,94.0426,94.3168,9852.0
2024-07-01 11:40:00,96.28,96.56,96.28,96.52,6252.0,94.307,94.5813,94.307,94.5421,6252.0
2024-07-01 11:45:00,96.53,97.03,96.52,96.98,19707.0,94.5519,95.0417,94.5421,94.9927,19707.0
2024-07-01 11:50:00,96.98,97.04,96.8,96.8,16636.0,94.9927,95.0515,94.8164,94.8164,16636.0
2024-07-01 11:55:00,96.79,96.79,96.35,96.45,24734.0,94.8066,94.8066,94.3756,94.4735,24734.0
2024-07-01 12:00:00,96.51,96.63,96.3,96.36,14533.0,94.5323,94.6499,94.3266,94.3854,14533.0
2024-07-01 12:05:00,96.3,96.3,96.07,96.14,1960.0,94.3266,94.3266,94.1013,94.1699,1960.0
2024-07-01 12:10:00,96.2,96.37,96.05,96.37,13491.0,94.2287,94.3952,94.0817,94.3952,13491.0
2024-07-01 12:15:00,96.32,96.38,96.15,96.31,5746.0,94.3462,94.405,94.1797,94.3364,5746.0
2024-07-01 12:20:00,96.35,96.38,96.23,96.3,3217.0,94.3756,94.405,94.2581,94.3266,3217.0
2024-07-01 12:25:00,96.29,96.3,96.14,96.18,4935.0,94.3168,94.3266,94.1699,94.2091,4935.0
2024-07-01 12:30:00,96.2,96.26,96.14,96.2,8939.0,94.2287,94.2874,94.1699,94.2287,8939.0
2024-07-01 12:35:00,96.17,96.19,96.06,96.15,11073.0,94.1993,94.2189,94.0915,94.1797,11073.0
2024-07-01 12:40:00,96.15,96.28,96.06,96.2,10122.0,94.1797,94.307,94.0915,94.2287,10122.0
2024-07-01 12:45:00,96.23,96.31,96.11,96.14,7478.0,94.2581,94.3364,94.1405,94.1699,7478.0
2024-07-01 12:50:00,96.15,96.43,96.1,96.28,20824.0,94.1797,94.454,94.1307,94.307,20824.0
2024-07-01 12:55:00,96.34,96.35,96.28,96.33,4772.0,94.3658,94.3756,94.307,94.356,4772.0
2024-07-01 13:00:00,96.3,96.37,96.13,96.37,5822.0,94.3266,94.3952,94.1601,94.3952,5822.0
2024-07-01 13:05:00,96.41,96.41,96.31,96.31,1604.0,94.4344,94.4344,94.3364,94.3364,1604.0
2024-07-01 13:10:00,96.29,96.33,96.2,96.2,1885.0,94.3168,94.356,94.2287,94.2287,1885.0
2024-07-01 13:15:00,96.22,96.37,96.18,96.23,8924.0,94.2483,94.3952,94.2091,94.2581,8924.0
2024-07-01 13:20:00,96.28,96.31,96.18,96.2,4481.0,94.307,94.3364,94.2091,94.2287,4481.0
2024-07-01 13:25:00,96.24,96.48,96.2,96.41,8601.0,94.2678,94.5029,94.2287,94.4344,8601.0
2024-07-01 13:30:00,96.37,96.42,96.25,96.35,7323.0,94.3952,94.4442,94.2776,94.3756,7323.0
2024-07-01 13:35:00,96.32,96.48,96.22,96.36,7808.0,94.3462,94.5029,94.2483,94.3854,7808.0
2024-07-01 13:40:00,96.39,96.43,96.33,96.38,11182.0,94.4148,94.454,94.356,94.405,11182.0
2024-07-01 13:45:00,96.34,96.66,96.32,96.66,7811.0,94.3658,94.6792,94.3462,94.6792,7811.0
2024-07-01 13:50:00,96.63,96.75,96.58,96.6,7557.0,94.6499,94.7674,94.6009,94.6205,7557.0
2024-07-01 13:55:00,96.58,96.61,96.4,96.49,5850.0,94.6009,94.6303,94.4246,94.5127,5850.0
2024-07-01 14:00:00,96.48,96.48,96.34,96.41,4583.0,94.5029,94.5029,94.3658,94.4344,4583.0
2024-07-01 14:05:00,96.44,96.65,96.43,96.64,24499.0,94.4637,94.6694,94.454,94.6597,24499.0
2024-07-01 14:10:00,96.64,96.65,96.45,96.56,25544.0,94.6597,94.6694,94.4735,94.5813,25544.0
2024-07-01 14:15:00,96.58,96.72,96.57,96.59,18520.0,94.6009,94.738,94.5911,94.6107,18520.0
2024-07-01 14:20:00,96.62,96.63,96.25,96.25,9812.0,94.6401,94.6499,94.2776,94.2776,9812.0
2024-07-01 14:25:00,96.28,96.29,96.06,96.09,39205.0,94.307,94.3168,94.0915,94.1209,39205.0
2024-07-01 14:30:00,96.09,96.16,95.94,96.14,16495.0,94.1209,94.1895,93.974,94.1699,16495.0
2024-07-01 14:35:00,96.09,96.23,96.06,96.23,10259.0,94.1209,94.2581,94.0915,94.2581,10259.0
2024-07-01 14:40:00,96.23,96.36,96.22,96.32,4001.0,94.2581,94.3854,94.2483,94.3462,4001.0
2024-07-01 14:45:00,96.32,96.36,96.19,96.29,11127.0,94.3462,94.3854,94.2189,94.3168,11127.0
2024-07-01 14:50:00,96.31,96.34,96.22,96.27,3932.0,94.3364,94.3658,94.2483,94.2972,3932.0
2024-07-01 14:55:00,96.24,96.25,96.15,96.16,3530.0,94.2678,94.2776,94.1797,94.1895,3530.0
2024-07-01 15:00:00,96.15,96.22,96.03,96.17,11628.0,94.1797,94.2483,94.0622,94.1993,11628.0
2024-07-01 15:05:00,96.11,96.16,96.02,96.1,7153.0,94.1405,94.1895,94.0524,94.1307,7153.0
2024-07-01 15:10:00,96.11,96.25,96.07,96.23,16334.0,94.1405,94.2776,94.1013,94.2581,16334.0
2024-07-01 15:15:00,96.23,96.53,96.23,96.52,10724.0,94.2581,94.5519,94.2581,94.5421,10724.0
2024-07-01 15:20:00,96.55,96.77,96.49,96.77,11907.0,94.5715,94.787,94.5127,94.787,11907.0
2024-07-01 15:25:00,96.71,96.75,96.56,96.7,17398.0,94.7282,94.7674,94.5813,94.7184,17398.0
2024-07-01 15:30:00,96.7,96.81,96.66,96.8,18913.0,94.7184,94.8262,94.6792,94.8164,18913.0
2024-07-01 15:35:00,96.77,96.95,96.74,96.89,17696.0,94.787,94.9633,94.7576,94.9045,17696.0
2024-07-01 15:40:00,96.86,97.1,96.8,97.07,47414.0,94.8751,95.1102,94.8164,95.0808,47414.0
2024-07-01 15:45:00,97.08,97.2,96.97,96.99,29527.0,95.0906,95.2082,94.9829,95.0025,29527.0
2024-07-01 15:50:00,96.99,97.43,96.97,97.28,56836.0,95.0025,95.4335,94.9829,95.2865,56836.0
2024-07-01 15:55:00,97.27,97.44,97.18,97.42,117041.0,95.2767,95.4433,95.1886,95.4237,117041.0
2024-07-02 09:30:00,98.81,100.76,98.36,100.69,131701.0,96.7852,98.6952,96.3444,98.6267,131701.0
2024-07-02 09:35:00,100.7,101.71,100.1,101.4,60324.0,98.6365,99.6258,98.0487,99.3221,60324.0
2024-07-02 09:40:00,101.46,102.56,101.45,102.06,157169.0,99.3809,100.4583,99.3711,99.9686,157169.0
2024-07-02 09:45:00,102.04,102.14,100.77,100.77,87330.0,99.949,100.0469,98.705,98.705,87330.0
2024-07-02 09:50:00,100.77,100.83,100.0,100.52,60981.0,98.705,98.7638,97.9508,98.4601,60981.0
2024-07-02 09:55:00,100.46,100.52,99.33,99.46,63676.0,98.4014,98.4601,97.2945,97.4219,63676.0
2024-07-02 10:00:00,99.52,99.8,99.2,99.42,24098.0,97.4806,97.7549,97.1672,97.3827,24098.0
2024-07-02 10:05:00,99.48,99.9,99.04,99.9,20295.0,97.4415,97.8528,97.0105,97.8528,20295.0
2024-07-02 10:10:00,99.8,99.8,99.11,99.12,24324.0,97.7549,97.7549,97.079,97.0888,24324.0
2024-07-02 10:15:00,99.12,99.68,99.01,99.68,18356.0,97.0888,97.6374,96.9811,97.6374,18356.0
2024-07-02 10:20:00,99.67,99.91,99.52,99.82,52522.0,97.6276,97.8626,97.4806,97.7745,52522.0
2024-07-02 10:25:00,99.82,100.33,99.79,100.21,58044.0,97.7745,98.274,97.7451,98.1565,58044.0
2024-07-02 10:30:00,100.21,100.3,99.55,99.59,15512.0,98.1565,98.2446,97.51,97.5492,15512.0
2024-07-02 10:35:00,99.55,99.65,99.15,99.29,20968.0,97.51,97.608,97.1182,97.2553,20968.0
2024-07-02 10:40:00,99.2,99.44,98.7,98.77,19135.0,97.1672,97.4023,96.6774,96.746,19135.0
2024-07-02 10:45:00,98.79,98.89,98.59,98.59,6200.0,96.7656,96.8635,96.5697,96.5697,6200.0
2024-07-02 10:50:00,98.6,98.64,97.64,97.75,21684.0,96.5795,96.6187,95.6392,95.7469,21684.0
2024-07-02 10:55:00,97.8,98.22,97.74,98.15,51429.0,95.7959,96.2073,95.7371,96.1387,51429.0
2024-07-02 11:00:00,98.14,98.5,97.91,97.99,34789.0,96.1289,96.4815,95.9036,95.982,34789.0
2024-07-02 11:05:00,97.95,98.38,97.95,98.34,23062.0,95.9428,96.364,95.9428,96.3248,23062.0
2024-07-02 11:10:00,98.29,98.6,98.22,98.6,23582.0,96.2758,96.5795,96.2073,96.5795,23582.0
2024-07-02 11:15:00,98.59,98.9,98.56,98.68,40022.0,96.5697,96.8733,96.5403,96.6578,40022.0
2024-07-02 11:20:00,98.68,98.82,98.55,98.75,26541.0,96.6578,96.795,96.5305,96.7264,26541.0
2024-07-02 11:25:00,98.86,98.91,98.52,98.66,14082.0,96.8342,96.8831,96.5011,96.6383,14082.0
2024-07-02 11:30:00,98.58,98.76,98.55,98.65,41521.0,96.5599,96.7362,96.5305,96.6285,41521.0
2024-07-02 11:35:00,98.65,98.91,98.65,98.91,12971.0,96.6285,96.8831,96.6285,96.8831,12971.0
2024-07-02 11:40:00,98.91,98.94,98.51,98.54,14689.0,96.8831,96.9125,96.4913,96.5207,14689.0
2024-07-02 11:45:00,98.59,98.67,98.29,98.35,77529.0,96.5697,96.6481,96.2758,96.3346,77529.0
2024-07-02 11:50:00,98.35,98.41,98.08,98.18,23147.0,96.3346,96.3934,96.0701,96.1681,23147.0
2024-07-02 11:55:00,98.19,98.31,97.6,97.64,33247.0,96.1779,96.2954,95.6,95.6392,33247.0
2024-07-02 12:00:00,97.68,97.77,97.44,97.57,43114.0,95.6783,95.7665,95.4433,95.5706,43114.0
2024-07-02 12:05:00,97.57,97.72,97.5,97.68,9061.0,95.5706,95.7175,95.502,95.6783,9061.0
2024-07-02 12:10:00,97.65,97.83,97.56,97.56,13642.0,95.649,95.8253,95.5608,95.5608,13642.0
2024-07-02 12:15:00,97.59,98.0,97.58,97.92,10879.0,95.5902,95.9918,95.5804,95.9134,10879.0
2024-07-02 12:20:00,97.95,97.96,97.73,97.8,7607.0,95.9428,95.9526,95.7273,95.7959,7607.0
2024-07-02 12:25:00,97.8,97.99,97.79,97.83,16059.0,95.7959,95.982,95.7861,95.8253,16059.0
2024-07-02 12:30:00,97.88,98.0,97.85,97.92,9825.0,95.8742,95.9918,95.8449,95.9134,9825.0
2024-07-02 12:35:00,97.91,98.16,97.88,98.13,12902.0,95.9036,96.1485,95.8742,96.1191,12902.0
2024-07-02 12:40:00,98.1,98.23,98.1,98.2,7860.0,96.0897,96.2171,96.0897,96.1877,7860.0
2024-07-02 12:45:00,98.2,98.27,98.08,98.09,15894.0,96.1877,96.2562,96.0701,96.0799,15894.0
2024-07-02 12:50:00,98.09,98.23,97.54,97.59,13769.0,96.0799,96.2171,95.5412,95.5902,13769.0
2024-07-02 12:55:00,97.63,97.74,97.62,97.62,16865.0,95.6294,95.7371,95.6196,95.6196,16865.0
2024-07-02 13:00:00,97.61,97.78,97.6,97.77,19621.0,95.6098,95.7763,95.6,95.7665,19621.0
2024-07-02 13:05:00,97.81,97.81,97.35,97.51,13317.0,95.8057,95.8057,95.3551,95.5118,13317.0
2024-07-02 13:10:00,97.47,97.63,97.37,97.45,13500.0,95.4726,95.6294,95.3747,95.4531,13500.0
2024-07-02 13:15:00,97.41,97.41,96.74,96.95,26440.0,95.4139,95.4139,94.7576,94.9633,26440.0
2024-07-02 13:20:00,96.94,96.94,96.54,96.58,6753.0,94.9535,94.9535,94.5617,94.6009,6753.0
2024-07-02 13:25:00,96.57,96.65,96.41,96.55,21544.0,94.5911,94.6694,94.4344,94.5715,21544.0
2024-07-02 13:30:00,96.54,96.58,96.04,96.3,54105.0,94.5617,94.6009,94.0719,94.3266,54105.0
2024-07-02 13:35:00,96.29,96.39,96.2,96.3,40282.0,94.3168,94.4148,94.2287,94.3266,40282.0
2024-07-02 13:40:00,96.32,96.35,96.0,96.0,23229.0,94.3462,94.3756,94.0328,94.0328,23229.0
2024-07-02 13:45:00,96.06,96.13,96.0,96.13,31964.0,94.0915,94.1601,94.0328,94.1601,31964.0
2024-07-02 13:50:00,96.12,96.36,96.11,96.36,16683.0,94.1503,94.3854,94.1405,94.3854,16683.0
2024-07-02 13:55:00,96.38,96.54,96.24,96.24,9317.0,94.405,94.5617,94.2678,94.2678,9317.0
2024-07-02 14:00:00,96.27,96.38,96.26,96.38,12289.0,94.2972,94.405,94.2874,94.405,12289.0
2024-07-02 14:05:00,96.36,96.64,96.34,96.61,15096.0,94.3854,94.6597,94.3658,94.6303,15096.0
2024-07-02 14:10:00,96.61,96.79,96.54,96.71,17713.0,94.6303,94.8066,94.5617,94.7282,17713.0
2024-07-02 14:15:00,96.71,96.77,96.65,96.68,13495.0,94.7282,94.787,94.6694,94.6988,13495.0
2024-07-02 14:20:00,96.71,96.78,96.66,96.77,9464.0,94.7282,94.7968,94.6792,94.787,9464.0
2024-07-02 14:25:00,96.75,96.83,96.54,96.72,10054.0,94.7674,94.8458,94.5617,94.738,10054.0
2024-07-02 14:30:00,96.72,96.72,96.54,96.54,10571.0,94.738,94.738,94.5617,94.5617,10571.0
2024-07-02 14:35:00,96.61,96.67,96.55,96.61,6760.0,94.6303,94.689,94.5715,94.6303,6760.0
2024-07-02 14:40:00,96.64,96.82,96.61,96.69,11005.0,94.6597,94.836,94.6303,94.7086,11005.0
2024-07-02 14:45:00,96.71,96.79,96.67,96.7,3629.0,94.7282,94.8066,94.689,94.7184,3629.0
2024-07-02 14:50:00,96.74,96.86,96.69,96.8,5966.0,94.7576,94.8751,94.7086,94.8164,5966.0
2024-07-02 14:55:00,96.8,97.04,96.78,96.9,13770.0,94.8164,95.0515,94.7968,94.9143,13770.0
2024-07-02 15:00:00,96.9,97.08,96.86,96.95,15619.0,94.9143,95.0906,94.8751,94.9633,15619.0
2024-07-02 15:05:00,96.95,97.1,96.94,97.05,18373.0,94.9633,95.1102,94.9535,95.0612,18373.0
2024-07-02 15:10:00,97.03,97.3,97.01,97.21,27992.0,95.0417,95.3061,95.0221,95.218,27992.0
2024-07-02 15:15:00,97.22,97.33,97.15,97.29,10714.0,95.2278,95.3355,95.1592,95.2963,10714.0
2024-07-02 15:20:00,97.3,97.35,96.96,96.96,11299.0,95.3061,95.3551,94.9731,94.9731,11299.0
2024-07-02 15:25:00,96.96,97.35,96.96,97.25,11665.0,94.9731,95.3551,94.9731,95.2572,11665.0
2024-07-02 15:30:00,97.23,97.41,97.2,97.34,17982.0,95.2376,95.4139,95.2082,95.3453,17982.0
2024-07-02 15:35:00,97.35,97.48,97.24,97.44,16907.0,95.3551,95.4824,95.2474,95.4433,16907.0
2024-07-02 15:40:00,97.41,97.5,97.28,97.28,21802.0,95.4139,95.502,95.2865,95.2865,21802.0
2024-07-02 15:45:00,97.28,97.5,97.28,97.48,21922.0,95.2865,95.502,95.2865,95.4824,21922.0
2024-07-02 15:50:00,97.47,97.48,97.22,97.24,57642.0,95.4726,95.4824,95.2278,95.2474,57642.0
2024-07-02 15:55:00,97.2,97.46,97.03,97.07,238878.0,95.2082,95.4628,95.0417,95.0808,238878.0
2024-07-03 09:30:00,98.1,98.54,97.0,97.38,103938.0,96.0897,96.5207,95.0123,95.3845,103938.0
2024-07-03 09:35:00,97.36,97.85,97.13,97.69,12887.0,95.3649,95.8449,95.1396,95.6881,12887.0
2024-07-03 09:40:00,97.85,98.46,97.69,98.17,90834.0,95.8449,96.4424,95.6881,96.1583,90834.0
2024-07-03 09:45:00,98.23,98.56,97.5,97.5,120726.0,96.2171,96.5403,95.502,95.502,120726.0
2024-07-03 09:50:00,97.51,97.72,97.25,97.41,17824.0,95.5118,95.7175,95.2572,95.4139,17824.0
2024-07-03 09:55:00,97.44,97.93,97.44,97.75,5026.0,95.4433,95.9232,95.4433,95.7469,5026.0
2024-07-03 10:00:00,97.83,98.34,97.75,98.08,35555.0,95.8253,96.3248,95.7469,96.0701,35555.0
2024-07-03 10:05:00,98.08,98.76,98.03,98.69,24636.0,96.0701,96.7362,96.0212,96.6676,24636.0
2024-07-03 10:10:00,98.68,99.37,98.61,99.29,28151.0,96.6578,97.3337,96.5893,97.2553,28151.0
2024-07-03 10:15:00,99.4,100.14,99.4,100.11,48595.0,97.3631,98.0879,97.3631,98.0585,48595.0
2024-07-03 10:20:00,100.12,100.27,99.65,100.17,15007.0,98.0683,98.2153,97.608,98.1173,15007.0
2024-07-03 10:25:00,100.21,100.36,99.82,100.09,24863.0,98.1565,98.3034,97.7745,98.039,24863.0
2024-07-03 10:30:00,100.06,100.49,99.91,100.27,29301.0,98.0096,98.4308,97.8626,98.2153,29301.0
2024-07-03 10:35:00,100.24,100.33,99.93,100.24,24818.0,98.1859,98.274,97.8822,98.1859,24818.0
2024-07-03 10:40:00,100.21,100.85,100.05,100.83,69605.0,98.1565,98.7834,97.9998,98.7638,69605.0
2024-07-03 10:45:00,100.8,101.18,100.8,100.86,62688.0,98.7344,99.1066,98.7344,98.7932,62688.0
2024-07-03 10:50:00,100.93,101.33,100.89,101.25,19949.0,98.8617,99.2535,98.8226,99.1752,19949.0
2024-07-03 10:55:00,101.34,101.38,100.25,100.42,35776.0,99.2633,99.3025,98.1957,98.3622,35776.0
2024-07-03 11:00:00,100.36,100.75,100.33,100.67,50380.0,98.3034,98.6854,98.274,98.6071,50380.0
2024-07-03 11:05:00,100.66,100.9,100.55,100.9,24425.0,98.5973,98.8324,98.4895,98.8324,24425.0
2024-07-03 11:10:00,100.92,101.07,100.81,100.96,30149.0,98.8519,98.9989,98.7442,98.8911,30149.0
2024-07-03 11:15:00,100.87,101.03,100.66,100.84,34817.0,98.803,98.9597,98.5973,98.7736,34817.0
2024-07-03 11:20:00,100.84,101.0,100.56,100.82,17728.0,98.7736,98.9303,98.4993,98.754,17728.0
2024-07-03 11:25:00,100.76,100.86,100.57,100.67,10287.0,98.6952,98.7932,98.5091,98.6071,10287.0
2024-07-03 11:30:00,100.72,100.77,100.59,100.61,33416.0,98.656,98.705,98.5287,98.5483,33416.0
2024-07-03 11:35:00,100.62,100.81,100.6,100.77,20959.0,98.5581,98.7442,98.5385,98.705,20959.0
2024-07-03 11:40:00,100.75,100.75,100.6,100.64,15398.0,98.6854,98.6854,98.5385,98.5777,15398.0
2024-07-03 11:45:00,100.62,100.86,100.62,100.72,12863.0,98.5581,98.7932,98.5581,98.656,12863.0
2024-07-03 11:50:00,100.73,100.75,100.6,100.67,9325.0,98.6658,98.6854,98.5385,98.6071,9325.0
2024-07-03 11:55:00,100.66,100.93,100.6,100.91,27978.0,98.5973,98.8617,98.5385,98.8421,27978.0
2024-07-03 12:00:00,100.92,101.06,100.78,101.06,14490.0,98.8519,98.9891,98.7148,98.9891,14490.0
2024-07-03 12:05:00,101.01,101.04,100.8,100.98,14761.0,98.9401,98.9695,98.7344,98.9107,14761.0
2024-07-03 12:10:00,100.94,101.08,100.89,100.92,13133.0,98.8715,99.0087,98.8226,98.8519,13133.0
2024-07-03 12:15:00,100.92,101.21,100.86,101.06,25003.0,98.8519,99.136,98.7932,98.9891,25003.0
2024-07-03 12:20:00,101.08,101.1,100.8,100.98,10339.0,99.0087,99.0283,98.7344,98.9107,10339.0
2024-07-03 12:25:00,101.01,101.03,100.8,100.96,17335.0,98.9401,98.9597,98.7344,98.8911,17335.0
2024-07-03 12:30:00,100.91,101.03,100.76,100.76,18264.0,98.8421,98.9597,98.6952,98.6952,18264.0
2024-07-03 12:35:00,100.74,100.76,100.6,100.63,39170.0,98.6756,98.6952,98.5385,98.5679,39170.0
2024-07-03 12:40:00,100.63,100.67,100.18,100.51,66366.0,98.5679,98.6071,98.1271,98.4503,66366.0
2024-07-03 12:45:00,100.52,100.67,100.39,100.58,34085.0,98.4601,98.6071,98.3328,98.5189,34085.0
2024-07-03 12:50:00,100.57,100.68,100.5,100.65,32869.0,98.5091,98.6169,98.4406,98.5875,32869.0
2024-07-03 12:55:00,100.66,100.69,100.01,100.1,105801.0,98.5973,98.6267,97.9606,98.0487,105801.0
2024-07-05 09:30:00,98.78,100.34,98.78,99.52,85239.0,96.7558,98.2838,96.7558,97.4806,85239.0
2024-07-05 09:35:00,99.56,99.7,98.72,98.98,12486.0,97.5198,97.6569,96.697,96.9517,12486.0
2024-07-05 09:40:00,99.11,99.41,98.89,98.9,9195.0,97.079,97.3729,96.8635,96.8733,9195.0
2024-07-05 09:45:00,98.76,98.78,97.85,98.03,35817.0,96.7362,96.7558,95.8449,96.0212,35817.0
2024-07-05 09:50:00,97.99,98.52,97.98,98.26,9539.0,95.982,96.5011,95.9722,96.2465,9539.0
2024-07-05 09:55:00,98.26,98.42,98.14,98.37,9396.0,96.2465,96.4032,96.1289,96.3542,9396.0
2024-07-05 10:00:00,98.2,98.57,98.14,98.49,15909.0,96.1877,96.5501,96.1289,96.4717,15909.0
2024-07-05 10:05:00,98.5,98.61,97.99,98.04,30940.0,96.4815,96.5893,95.982,96.031,30940.0
2024-07-05 10:10:00,98.02,98.47,97.64,98.32,25980.0,96.0114,96.4521,95.6392,96.3052,25980.0
2024-07-05 10:15:00,98.3,98.46,98.02,98.34,9246.0,96.2856,96.4424,96.0114,96.3248,9246.0
2024-07-05 10:20:00,98.41,98.5,98.05,98.09,9334.0,96.3934,96.4815,96.0408,96.0799,9334.0
2024-07-05 10:25:00,98.13,98.29,97.92,97.92,7597.0,96.1191,96.2758,95.9134,95.9134,7597.0
2024-07-05 10:30:00,97.98,98.17,97.46,97.51,44674.0,95.9722,96.1583,95.4628,95.5118,44674.0
2024-07-05 10:35:00,97.43,97.59,97.3,97.52,19528.0,95.4335,95.5902,95.3061,95.5216,19528.0
2024-07-05 10:40:00,97.43,97.64,97.33,97.42,12086.0,95.4335,95.6392,95.3355,95.4237,12086.0
2024-07-05 10:45:00,97.35,97.48,97.11,97.3,19112.0,95.3551,95.4824,95.12,95.3061,19112.0
2024-07-05 10:50:00,97.34,97.76,97.34,97.76,14645.0,95.3453,95.7567,95.3453,95.7567,14645.0
2024-07-05 10:55:00,97.8,97.89,97.24,97.25,15825.0,95.7959,95.884,95.2474,95.2572,15825.0
2024-07-05 11:00:00,97.21,97.7,97.19,97.64,10374.0,95.218,95.6979,95.1984,95.6392,10374.0
2024-07-05 11:05:00,97.61,98.07,97.61,97.86,12021.0,95.6098,96.0603,95.6098,95.8546,12021.0
2024-07-05 11:10:00,97.85,97.92,97.61,97.72,18454.0,95.8449,95.9134,95.6098,95.7175,18454.0
2024-07-05 11:15:00,97.75,98.04,97.74,97.82,8823.0,95.7469,96.031,95.7371,95.8155,8823.0
2024-07-05 11:20:00,97.84,97.89,97.63,97.65,6954.0,95.8351,95.884,95.6294,95.649,6954.0
2024-07-05 11:25:00,97.71,97.81,97.62,97.67,6395.0,95.7077,95.8057,95.6196,95.6685,6395.0
2024-07-05 11:30:00,97.62,97.7,97.52,97.62,6486.0,95.6196,95.6979,95.5216,95.6196,6486.0
2024-07-05 11:35:00,97.62,97.62,97.43,97.51,6887.0,95.6196,95.6196,95.4335,95.5118,6887.0
2024-07-05 11:40:00,97.47,97.57,97.3,97.48,5668.0,95.4726,95.5706,95.3061,95.4824,5668.0
2024-07-05 11:45:00,97.41,97.86,97.4,97.79,8684.0,95.4139,95.8546,95.4041,95.7861,8684.0
2024-07-05 11:50:00,97.81,98.06,97.79,97.97,6590.0,95.8057,96.0506,95.7861,95.9624,6590.0
2024-07-05 11:55:00,97.98,98.04,97.75,97.84,8144.0,95.9722,96.031,95.7469,95.8351,8144.0
2024-07-05 12:00:00,97.82,97.89,97.72,97.75,15663.0,95.8155,95.884,95.7175,95.7469,15663.0
2024-07-05 12:05:00,97.73,97.77,97.57,97.72,4849.0,95.7273,95.7665,95.5706,95.7175,4849.0
2024-07-05 12:10:00,97.79,97.93,97.68,97.93,4831.0,95.7861,95.9232,95.6783,95.9232,4831.0
2024-07-05 12:15:00,97.92,98.05,97.89,97.97,15682.0,95.9134,96.0408,95.884,95.9624,15682.0
2024-07-05 12:20:00,97.98,98.1,97.78,98.1,9733.0,95.9722,96.0897,95.7763,96.0897,9733.0
2024-07-05 12:25:00,98.07,98.07,97.68,97.68,5983.0,96.0603,96.0603,95.6783,95.6783,5983.0
2024-07-05 12:30:00,97.68,97.68,97.46,97.64,9149.0,95.6783,95.6783,95.4628,95.6392,9149.0
2024-07-05 12:35:00,97.56,97.79,97.55,97.59,5156.0,95.5608,95.7861,95.551,95.5902,5156.0
2024-07-05 12:40:00,97.57,97.62,97.5,97.61,6210.0,95.5706,95.6196,95.502,95.6098,6210.0
2024-07-05 12:45:00,97.65,97.76,97.61,97.75,3936.0,95.649,95.7567,95.6098,95.7469,3936.0
2024-07-05 12:50:00,97.76,97.82,97.67,97.7,3566.0,95.7567,95.8155,95.6685,95.6979,3566.0
2024-07-05 12:55:00,97.76,97.77,97.6,97.6,4400.0,95.7567,95.7665,95.6,95.6,4400.0
2024-07-05 13:00:00,97.56,97.6,97.38,97.39,2852.0,95.5608,95.6,95.3845,95.3943,2852.0
2024-07-05 13:05:00,97.44,97.44,97.38,97.4,1319.0,95.4433,95.4433,95.3845,95.4041,1319.0
2024-07-05 13:10:00,97.44,97.47,97.23,97.35,10293.0,95.4433,95.4726,95.2376,95.3551,10293.0
2024-07-05 13:15:00,97.33,97.52,97.33,97.49,6725.0,95.3355,95.5216,95.3355,95.4922,6725.0
2024-07-05 13:20:00,97.52,97.63,97.52,97.63,4219.0,95.5216,95.6294,95.5216,95.6294,4219.0
2024-07-05 13:25:00,97.63,97.67,97.48,97.51,5226.0,95.6294,95.6685,95.4824,95.5118,5226.0
2024-07-05 13:30:00,97.42,97.49,97.36,97.44,3635.0,95.4237,95.4922,95.3649,95.4433,3635.0
2024-07-05 13:35:00,97.43,97.54,97.4,97.49,2934.0,95.4335,95.5412,95.4041,95.4922,2934.0
2024-07-05 13:40:00,97.55,97.66,97.44,97.59,4026.0,95.551,95.6587,95.4433,95.5902,4026.0
2024-07-05 13:45:00,97.65,97.69,97.52,97.58,3308.0,95.649,95.6881,95.5216,95.5804,3308.0
2024-07-05 13:50:00,97.58,97.71,97.55,97.71,5216.0,95.5804,95.7077,95.551,95.7077,5216.0
2024-07-05 13:55:00,97.7,97.81,97.67,97.75,4882.0,95.6979,95.8057,95.6685,95.7469,4882.0
2024-07-05 14:00:00,97.71,97.71,97.56,97.62,3746.0,95.7077,95.7077,95.5608,95.6196,3746.0
2024-07-05 14:05:00,97.6,97.72,97.5,97.56,5419.0,95.6,95.7175,95.502,95.5608,5419.0
2024-07-05 14:10:00,97.62,97.65,97.39,97.46,4690.0,95.6196,95.649,95.3943,95.4628,4690.0
2024-07-05 14:15:00,97.46,97.47,97.41,97.41,2388.0,95.4628,95.4726,95.4139,95.4139,2388.0
2024-07-05 14:20:00,97.42,97.42,97.28,97.28,3330.0,95.4237,95.4237,95.2865,95.2865,3330.0
2024-07-05 14:25:00,97.34,97.39,97.32,97.37,2706.0,95.3453,95.3943,95.3257,95.3747,2706.0
2024-07-05 14:30:00,97.35,97.44,97.34,97.39,2895.0,95.3551,95.4433,95.3453,95.3943,2895.0
2024-07-05 14:35:00,97.37,97.44,97.33,97.43,2752.0,95.3747,95.4433,95.3355,95.4335,2752.0
2024-07-05 14:40:00,97.45,97.52,97.39,97.39,3616.0,95.4531,95.5216,95.3943,95.3943,3616.0
2024-07-05 14:45:00,97.42,97.47,97.35,97.44,7330.0,95.4237,95.4726,95.3551,95.4433,7330.0
2024-07-05 14:50:00,97.4,97.48,97.38,97.44,3635.0,95.4041,95.4824,95.3845,95.4433,3635.0
2024-07-05 14:55:00,97.46,97.58,97.43,97.54,8575.0,95.4628,95.5804,95.4335,95.5412,8575.0
2024-07-05 15:00:00,97.51,97.61,97.42,97.42,7489.0,95.5118,95.6098,95.4237,95.4237,7489.0
2024-07-05 15:05:00,97.43,97.69,97.43,97.65,5904.0,95.4335,95.6881,95.4335,95.649,5904.0
2024-07-05 15:10:00,97.64,97.7,97.6,97.64,6369.0,95.6392,95.6979,95.6,95.6392,6369.0
2024-07-05 15:15:00,97.62,97.69,97.59,97.62,5660.0,95.6196,95.6881,95.5902,95.6196,5660.0
2024-07-05 15:20:00,97.62,97.73,97.62,97.72,4605.0,95.6196,95.7273,95.6196,95.7175,4605.0
2024-07-05 15:25:00,97.7,97.74,97.64,97.71,9884.0,95.6979,95.7371,95.6392,95.7077,9884.0
2024-07-05 15:30:00,97.71,98.04,97.71,98.0,15816.0,95.7077,96.031,95.7077,95.9918,15816.0
2024-07-05 15:35:00,98.0,98.15,97.97,98.02,14792.0,95.9918,96.1387,95.9624,96.0114,14792.0
2024-07-05 15:40:00,98.07,98.27,98.07,98.26,12352.0,96.0603,96.2562,96.0603,96.2465,12352.0
2024-07-05 15:45:00,98.27,98.38,98.26,98.37,19235.0,96.2562,96.364,96.2465,96.3542,19235.0
2024-07-05 15:50:00,98.37,98.65,98.29,98.64,47146.0,96.3542,96.6285,96.2758,96.6187,47146.0
2024-07-05 15:55:00,98.62,98.62,98.28,98.36,88453.0,96.5991,96.5991,96.266,96.3444,88453.0
2024-07-08 09:30:00,99.15,101.11,99.15,101.01,73085.0,97.1182,99.0381,97.1182,98.9401,73085.0
2024-07-08 09:35:00,101.0,101.07,100.28,100.7,28379.0,98.9303,98.9989,98.2251,98.6365,28379.0
2024-07-08 09:40:00,100.68,101.17,100.67,100.99,18111.0,98.6169,99.0968,98.6071,98.9205,18111.0
2024-07-08 09:45:00,101.12,101.12,100.55,101.03,43461.0,99.0478,99.0478,98.4895,98.9597,43461.0
2024-07-08 09:50:00,101.07,101.07,100.39,100.99,26554.0,98.9989,98.9989,98.3328,98.9205,26554.0
2024-07-08 09:55:00,101.0,101.25,100.89,101.13,24455.0,98.9303,99.1752,98.8226,99.0576,24455.0
2024-07-08 10:00:00,101.11,101.24,100.72,100.98,39533.0,99.0381,99.1654,98.656,98.9107,39533.0
2024-07-08 10:05:00,100.98,101.09,100.49,100.91,19462.0,98.9107,99.0185,98.4308,98.8421,19462.0
2024-07-08 10:10:00,100.82,100.97,100.3,100.5,20005.0,98.754,98.9009,98.2446,98.4406,20005.0
2024-07-08 10:15:00,100.5,100.56,100.26,100.48,43323.0,98.4406,98.4993,98.2055,98.421,43323.0
2024-07-08 10:20:00,100.5,100.74,100.49,100.61,30427.0,98.4406,98.6756,98.4308,98.5483,30427.0
2024-07-08 10:25:00,100.68,100.83,100.39,100.43,24917.0,98.6169,98.7638,98.3328,98.372,24917.0
2024-07-08 10:30:00,100.43,100.57,100.22,100.52,35251.0,98.372,98.5091,98.1663,98.4601,35251.0
2024-07-08 10:35:00,100.51,100.99,100.5,100.81,21966.0,98.4503,98.9205,98.4406,98.7442,21966.0
2024-07-08 10:40:00,100.85,101.21,100.83,101.1,21478.0,98.7834,99.136,98.7638,99.0283,21478.0
2024-07-08 10:45:00,101.2,101.36,101.1,101.36,25832.0,99.1262,99.2829,99.0283,99.2829,25832.0
2024-07-08 10:50:00,101.34,101.65,101.34,101.62,28563.0,99.2633,99.567,99.2633,99.5376,28563.0
2024-07-08 10:55:00,101.54,101.61,101.33,101.36,13163.0,99.4592,99.5278,99.2535,99.2829,13163.0
2024-07-08 11:00:00,101.36,101.51,101.15,101.3,18653.0,99.2829,99.4299,99.0772,99.2242,18653.0
2024-07-08 11:05:00,101.33,101.41,101.1,101.37,113844.0,99.2535,99.3319,99.0283,99.2927,113844.0
2024-07-08 11:10:00,101.37,101.61,101.3,101.45,18175.0,99.2927,99.5278,99.2242,99.3711,18175.0
2024-07-08 11:15:00,101.47,101.64,101.42,101.52,12373.0,99.3907,99.5572,99.3417,99.4396,12373.0
2024-07-08 11:20:00,101.48,101.48,100.79,100.87,16055.0,99.4005,99.4005,98.7246,98.803,16055.0
2024-07-08 11:25:00,100.93,100.93,100.37,100.42,6355.0,98.8617,98.8617,98.3132,98.3622,6355.0
2024-07-08 11:30:00,100.37,100.38,99.8,99.8,11888.0,98.3132,98.323,97.7549,97.7549,11888.0
2024-07-08 11:35:00,99.75,99.77,99.51,99.73,11591.0,97.7059,97.7255,97.4708,97.6863,11591.0
2024-07-08 11:40:00,99.65,99.65,99.25,99.25,18661.0,97.608,97.608,97.2162,97.2162,18661.0
2024-07-08 11:45:00,99.24,99.39,99.11,99.32,18996.0,97.2064,97.3533,97.079,97.2847,18996.0
2024-07-08 11:50:00,99.51,99.58,99.37,99.43,5290.0,97.4708,97.5394,97.3337,97.3925,5290.0
2024-07-08 11:55:00,99.37,99.7,99.34,99.48,12785.0,97.3337,97.6569,97.3043,97.4415,12785.0
2024-07-08 12:00:00,99.46,99.58,99.42,99.51,7633.0,97.4219,97.5394,97.3827,97.4708,7633.0
2024-07-08 12:05:00,99.47,99.62,99.45,99.5,4407.0,97.4317,97.5786,97.4121,97.461,4407.0
2024-07-08 12:10:00,99.5,99.64,99.39,99.53,7353.0,97.461,97.5982,97.3533,97.4904,7353.0
2024-07-08 12:15:00,99.53,99.61,99.4,99.46,4646.0,97.4904,97.5688,97.3631,97.4219,4646.0
2024-07-08 12:20:00,99.52,99.54,99.25,99.45,7160.0,97.4806,97.5002,97.2162,97.4121,7160.0
2024-07-08 12:25:00,99.5,99.84,99.47,99.8,10638.0,97.461,97.7941,97.4317,97.7549,10638.0
2024-07-08 12:30:00,99.82,99.95,99.77,99.88,12951.0,97.7745,97.9018,97.7255,97.8333,12951.0
2024-07-08 12:35:00,99.83,100.08,99.82,100.08,5666.0,97.7843,98.0292,97.7745,98.0292,5666.0
2024-07-08 12:40:00,100.03,100.16,99.94,100.16,7132.0,97.9802,98.1075,97.892,98.1075,7132.0
2024-07-08 12:45:00,100.12,100.43,100.12,100.39,18427.0,98.0683,98.372,98.0683,98.3328,18427.0
2024-07-08 12:50:00,100.38,100.58,100.33,100.33,12822.0,98.323,98.5189,98.274,98.274,12822.0
2024-07-08 12:55:00,100.33,100.42,100.2,100.26,15248.0,98.274,98.3622,98.1467,98.2055,15248.0
2024-07-08 13:00:00,100.25,100.3,100.08,100.19,7983.0,98.1957,98.2446,98.0292,98.1369,7983.0
2024-07-08 13:05:00,100.14,100.22,100.12,100.12,8709.0,98.0879,98.1663,98.0683,98.0683,8709.0
2024-07-08 13:10:00,100.12,100.23,100.04,100.21,10775.0,98.0683,98.1761,97.99,98.1565,10775.0
2024-07-08 13:15:00,100.14,100.19,100.02,100.09,22714.0,98.0879,98.1369,97.9704,98.039,22714.0
2024-07-08 13:20:00,100.09,100.13,99.93,99.96,6694.0,98.039,98.0781,97.8822,97.9116,6694.0
2024-07-08 13:25:00,100.0,100.1,99.92,99.97,9268.0,97.9508,98.0487,97.8724,97.9214,9268.0
2024-07-08 13:30:00,99.98,100.09,99.96,100.0,4742.0,97.9312,98.039,97.9116,97.9508,4742.0
2024-07-08 13:35:00,100.04,100.15,100.0,100.0,19036.0,97.99,98.0977,97.9508,97.9508,19036.0
2024-07-08 13:40:00,100.01,100.06,99.64,99.75,6059.0,97.9606,98.0096,97.5982,97.7059,6059.0
2024-07-08 13:45:00,99.75,99.96,99.71,99.85,5110.0,97.7059,97.9116,97.6667,97.8039,5110.0
2024-07-08 13:50:00,100.04,100.12,99.92,100.12,6806.0,97.99,98.0683,97.8724,98.0683,6806.0
2024-07-08 13:55:00,100.07,100.2,100.02,100.05,8014.0,98.0194,98.1467,97.9704,97.9998,8014.0
2024-07-08 14:00:00,100.0,100.0,99.87,99.92,1426.0,97.9508,97.9508,97.8235,97.8724,1426.0
2024-07-08 14:05:00,99.87,99.9,99.76,99.9,3900.0,97.8235,97.8528,97.7157,97.8528,3900.0
2024-07-08 14:10:00,99.87,99.89,99.77,99.78,4413.0,97.8235,97.8431,97.7255,97.7353,4413.0
2024-07-08 14:15:00,99.8,99.82,99.7,99.72,3123.0,97.7549,97.7745,97.6569,97.6765,3123.0
2024-07-08 14:20:00,99.7,99.78,99.69,99.7,4499.0,97.6569,97.7353,97.6471,97.6569,4499.0
2024-07-08 14:25:00,99.7,99.73,99.66,99.7,3285.0,97.6569,97.6863,97.6178,97.6569,3285.0
2024-07-08 14:30:00,99.7,99.7,99.5,99.54,11609.0,97.6569,97.6569,97.461,97.5002,11609.0
2024-07-08 14:35:00,99.5,99.63,99.5,99.57,7807.0,97.461,97.5884,97.461,97.5296,7807.0
2024-07-08 14:40:00,99.56,99.58,99.41,99.51,7501.0,97.5198,97.5394,97.3729,97.4708,7501.0
2024-07-08 14:45:00,99.45,99.46,99.36,99.42,3429.0,97.4121,97.4219,97.3239,97.3827,3429.0
2024-07-08 14:50:00,99.37,99.51,99.35,99.38,7872.0,97.3337,97.4708,97.3141,97.3435,7872.0
2024-07-08 14:55:00,99.39,99.42,99.23,99.31,11541.0,97.3533,97.3827,97.1966,97.2749,11541.0
2024-07-08 15:00:00,99.22,99.29,99.14,99.25,6128.0,97.1868,97.2553,97.1084,97.2162,6128.0
2024-07-08 15:05:00,99.3,99.39,99.28,99.36,4752.0,97.2651,97.3533,97.2456,97.3239,4752.0
2024-07-08 15:10:00,99.36,99.49,99.32,99.45,13226.0,97.3239,97.4512,97.2847,97.4121,13226.0
2024-07-08 15:15:00,99.45,99.51,99.36,99.36,14288.0,97.4121,97.4708,97.3239,97.3239,14288.0
2024-07-08 15:20:00,99.3,99.33,99.22,99.22,4512.0,97.2651,97.2945,97.1868,97.1868,4512.0
2024-07-08 15:25:00,99.22,99.4,99.18,99.36,10324.0,97.1868,97.3631,97.1476,97.3239,10324.0
2024-07-08 15:30:00,99.35,99.52,99.34,99.39,15946.0,97.3141,97.4806,97.3043,97.3533,15946.0
2024-07-08 15:35:00,99.41,99.64,99.38,99.58,16273.0,97.3729,97.5982,97.3435,97.5394,16273.0
2024-07-08 15:40:00,99.56,99.63,99.46,99.58,26123.0,97.5198,97.5884,97.4219,97.5394,26123.0
2024-07-08 15:45:00,99.61,99.89,99.59,99.61,23079.0,97.5688,97.8431,97.5492,97.5688,23079.0
2024-07-08 15:50:00,99.63,99.68,99.22,99.27,35476.0,97.5884,97.6374,97.1868,97.2358,35476.0
2024-07-08 15:55:00,99.24,99.47,99.16,99.2,103267.0,97.2064,97.4317,97.128,97.1672,103267.0
2024-07-09 09:30:00,96.85,98.02,95.06,95.22,136135.0,94.8653,96.0114,93.112,93.2687,136135.0
2024-07-09 09:35:00,95.27,95.44,93.74,94.33,131611.0,93.3177,93.4842,91.8191,92.397,131611.0
2024-07-09 09:40:00,94.21,95.0,94.06,94.33,77251.0,92.2794,93.0533,92.1325,92.397,77251.0
2024-07-09 09:45:00,94.21,94.21,93.35,93.35,122187.0,92.2794,92.2794,91.4371,91.4371,122187.0
2024-07-09 09:50:00,93.43,93.71,93.24,93.47,67233.0,91.5154,91.7897,91.3293,91.5546,67233.0
2024-07-09 09:55:00,93.41,93.97,93.25,93.64,57528.0,91.4958,92.0444,91.3391,91.7211,57528.0
2024-07-09 10:00:00,93.64,93.85,93.23,93.35,79423.0,91.7211,91.9268,91.3195,91.4371,79423.0
2024-07-09 10:05:00,93.27,93.36,92.5,92.56,162030.0,91.3587,91.4469,90.6045,90.6633,162030.0
2024-07-09 10:10:00,92.54,92.73,92.07,92.07,123026.0,90.6437,90.8298,90.1833,90.1833,123026.0
2024-07-09 10:15:00,92.07,92.13,91.5,91.52,136365.0,90.1833,90.2421,89.625,89.6446,136365.0
2024-07-09 10:20:00,91.5,91.97,91.25,91.27,133266.0,89.625,90.0853,89.3801,89.3997,133266.0
2024-07-09 10:25:00,91.25,91.62,91.21,91.61,103906.0,89.3801,89.7425,89.3409,89.7327,103906.0
2024-07-09 10:30:00,91.54,91.94,91.25,91.94,96618.0,89.6642,90.056,89.3801,90.056,96618.0
2024-07-09 10:35:00,91.93,92.36,91.68,92.28,125141.0,90.0462,90.4674,89.8013,90.389,125141.0
2024-07-09 10:40:00,92.26,92.47,91.84,92.16,84702.0,90.3694,90.5751,89.958,90.2715,84702.0
2024-07-09 10:45:00,92.2,92.74,92.17,92.69,60414.0,90.3106,90.8396,90.2812,90.7906,60414.0
2024-07-09 10:50:00,92.68,92.94,92.46,92.66,95896.0,90.7808,91.0355,90.5653,90.7612,95896.0
2024-07-09 10:55:00,92.66,92.98,92.26,92.37,46354.0,90.7612,91.0747,90.3694,90.4772,46354.0
2024-07-09 11:00:00,92.35,92.71,92.3,92.64,18371.0,90.4576,90.8102,90.4086,90.7416,18371.0
2024-07-09 11:05:00,92.74,92.75,92.3,92.54,30634.0,90.8396,90.8494,90.4086,90.6437,30634.0
2024-07-09 11:10:00,92.5,92.63,92.35,92.5,20242.0,90.6045,90.7318,90.4576,90.6045,20242.0
2024-07-09 11:15:00,92.62,92.67,92.45,92.54,11941.0,90.722,90.771,90.5555,90.6437,11941.0
2024-07-09 11:20:00,92.59,92.71,92.32,92.56,32880.0,90.6926,90.8102,90.4282,90.6633,32880.0
2024-07-09 11:25:00,92.63,92.64,92.08,92.22,32843.0,90.7318,90.7416,90.1931,90.3302,32843.0
2024-07-09 11:30:00,92.27,92.64,92.12,92.54,24657.0,90.3792,90.7416,90.2323,90.6437,24657.0
2024-07-09 11:35:00,92.58,92.77,92.55,92.77,16282.0,90.6828,90.869,90.6535,90.869,16282.0
2024-07-09 11:40:00,92.77,92.83,92.5,92.66,40931.0,90.869,90.9277,90.6045,90.7612,40931.0
2024-07-09 11:45:00,92.67,92.79,92.54,92.73,32520.0,90.771,90.8885,90.6437,90.8298,32520.0
2024-07-09 11:50:00,92.77,92.89,92.65,92.89,20086.0,90.869,90.9865,90.7514,90.9865,20086.0
2024-07-09 11:55:00,92.81,93.0,92.77,92.81,24017.0,90.9081,91.0942,90.869,90.9081,24017.0
2024-07-09 12:00:00,92.81,92.9,92.55,92.74,20742.0,90.9081,90.9963,90.6535,90.8396,20742.0
2024-07-09 12:05:00,92.78,92.85,92.74,92.79,13766.0,90.8787,90.9473,90.8396,90.8885,13766.0
2024-07-09 12:10:00,92.74,92.78,92.53,92.67,10936.0,90.8396,90.8787,90.6339,90.771,10936.0
2024-07-09 12:15:00,92.64,92.79,92.6,92.65,12005.0,90.7416,90.8885,90.7024,90.7514,12005.0
2024-07-09 12:20:00,92.62,92.65,92.35,92.48,39275.0,90.722,90.7514,90.4576,90.5849,39275.0
2024-07-09 12:25:00,92.45,92.75,92.44,92.73,20690.0,90.5555,90.8494,90.5457,90.8298,20690.0
2024-07-09 12:30:00,92.73,92.85,92.64,92.82,11210.0,90.8298,90.9473,90.7416,90.9179,11210.0
2024-07-09 12:35:00,92.83,92.9,92.57,92.83,38191.0,90.9277,90.9963,90.6731,90.9277,38191.0
2024-07-09 12:40:00,92.81,93.25,92.81,93.15,39027.0,90.9081,91.3391,90.9081,91.2412,39027.0
2024-07-09 12:45:00,93.15,93.24,93.0,93.23,28917.0,91.2412,91.3293,91.0942,91.3195,28917.0
2024-07-09 12:50:00,93.24,93.38,92.94,92.94,27085.0,91.3293,91.4665,91.0355,91.0355,27085.0
2024-07-09 12:55:00,92.98,93.1,92.94,93.04,12662.0,91.0747,91.1922,91.0355,91.1334,12662.0
2024-07-09 13:00:00,93.05,93.24,92.96,93.2,17213.0,91.1432,91.3293,91.0551,91.2901,17213.0
2024-07-09 13:05:00,93.17,93.54,93.04,93.05,45498.0,91.2608,91.6232,91.1334,91.1432,45498.0
2024-07-09 13:10:00,93.07,93.12,92.96,92.98,12537.0,91.1628,91.2118,91.0551,91.0747,12537.0
2024-07-09 13:15:00,93.02,93.05,92.47,92.54,35163.0,91.1138,91.1432,90.5751,90.6437,35163.0
2024-07-09 13:20:00,92.53,92.55,92.35,92.49,21207.0,90.6339,90.6535,90.4576,90.5947,21207.0
2024-07-09 13:25:00,92.54,92.71,92.53,92.54,7707.0,90.6437,90.8102,90.6339,90.6437,7707.0
2024-07-09 13:30:00,92.55,92.91,92.55,92.78,13046.0,90.6535,91.0061,90.6535,90.8787,13046.0
2024-07-09 13:35:00,92.77,92.82,92.56,92.6,17927.0,90.869,90.9179,90.6633,90.7024,17927.0
2024-07-09 13:40:00,92.6,92.6,92.3,92.37,21704.0,90.7024,90.7024,90.4086,90.4772,21704.0
2024-07-09 13:45:00,92.33,92.44,92.3,92.4,15458.0,90.438,90.5457,90.4086,90.5065,15458.0
2024-07-09 13:50:00,92.4,92.46,92.15,92.17,24450.0,90.5065,90.5653,90.2617,90.2812,24450.0
2024-07-09 13:55:00,92.14,92.19,91.81,91.84,65981.0,90.2519,90.3008,89.9286,89.958,65981.0
2024-07-09 14:00:00,91.85,91.91,91.43,91.58,45428.0,89.9678,90.0266,89.5564,89.7033,45428.0
2024-07-09 14:05:00,91.56,91.64,91.4,91.64,30983.0,89.6837,89.7621,89.527,89.7621,30983.0
2024-07-09 14:10:00,91.65,91.91,91.51,91.87,61681.0,89.7719,90.0266,89.6348,89.9874,61681.0
2024-07-09 14:15:00,91.91,91.91,91.41,91.5,30407.0,90.0266,90.0266,89.5368,89.625,30407.0
2024-07-09 14:20:00,91.57,91.66,91.49,91.62,18459.0,89.6935,89.7817,89.6152,89.7425,18459.0
2024-07-09 14:25:00,91.61,91.67,91.38,91.38,48696.0,89.7327,89.7915,89.5074,89.5074,48696.0
2024-07-09 14:30:00,91.44,91.45,91.33,91.36,25451.0,89.5662,89.576,89.4585,89.4878,25451.0
2024-07-09 14:35:00,91.35,91.55,91.27,91.55,38486.0,89.4781,89.674,89.3997,89.674,38486.0
2024-07-09 14:40:00,91.57,91.57,91.34,91.36,18162.0,89.6935,89.6935,89.4683,89.4878,18162.0
2024-07-09 14:45:00,91.31,91.63,91.27,91.55,23874.0,89.4389,89.7523,89.3997,89.674,23874.0
2024-07-09 14:50:00,91.6,91.65,91.5,91.61,14130.0,89.7229,89.7719,89.625,89.7327,14130.0
2024-07-09 14:55:00,91.66,91.74,91.52,91.65,49336.0,89.7817,89.8601,89.6446,89.7719,49336.0
2024-07-09 15:00:00,91.6,91.66,91.43,91.48,60303.0,89.7229,89.7817,89.5564,89.6054,60303.0
2024-07-09 15:05:00,91.5,91.67,91.47,91.63,23202.0,89.625,89.7915,89.5956,89.7523,23202.0
2024-07-09 15:10:00,91.63,91.63,91.51,91.55,18111.0,89.7523,89.7523,89.6348,89.674,18111.0
2024-07-09 15:15:00,91.56,91.63,91.4,91.55,53873.0,89.6837,89.7523,89.527,89.674,53873.0
2024-07-09 15:20:00,91.55,91.55,91.31,91.39,61141.0,89.674,89.674,89.4389,89.5172,61141.0
2024-07-09 15:25:00,91.4,91.4,91.23,91.3,53734.0,89.527,89.527,89.3605,89.4291,53734.0
2024-07-09 15:30:00,91.27,91.4,91.17,91.24,98447.0,89.3997,89.527,89.3017,89.3703,98447.0
2024-07-09 15:35:00,91.25,91.48,91.22,91.45,33118.0,89.3801,89.6054,89.3507,89.576,33118.0
2024-07-09 15:40:00,91.47,91.5,91.16,91.16,79445.0,89.5956,89.625,89.2919,89.2919,79445.0
2024-07-09 15:45:00,91.16,91.27,91.07,91.23,57904.0,89.2919,89.3997,89.2038,89.3605,57904.0
2024-07-09 15:50:00,91.23,91.23,90.8,90.96,151979.0,89.3605,89.3605,88.9393,89.096,151979.0
2024-07-09 15:55:00,90.96,91.0,90.32,90.49,574990.0,89.096,89.1352,88.4692,88.6357,574990.0
2024-07-10 09:30:00,91.04,91.92,90.75,91.82,113401.0,89.1744,90.0364,88.8903,89.9384,113401.0
2024-07-10 09:35:00,91.84,92.41,91.57,91.82,75055.0,89.958,90.5163,89.6935,89.9384,75055.0
2024-07-10 09:40:00,91.79,91.95,91.04,91.16,31978.0,89.909,90.0658,89.1744,89.2919,31978.0
2024-07-10 09:45:00,91.2,91.45,91.01,91.09,24721.0,89.3311,89.576,89.145,89.2234,24721.0
2024-07-10 09:50:00,91.09,91.33,90.89,91.01,18905.0,89.2234,89.4585,89.0275,89.145,18905.0
2024-07-10 09:55:00,91.02,91.12,90.86,90.86,19426.0,89.1548,89.2528,88.9981,88.9981,19426.0
2024-07-10 10:00:00,90.92,91.7,90.9,91.37,55936.0,89.0569,89.8209,89.0373,89.4976,55936.0
2024-07-10 10:05:00,91.31,91.64,91.2,91.36,36321.0,89.4389,89.7621,89.3311,89.4878,36321.0
2024-07-10 10:10:00,91.31,91.54,91.19,91.37,34469.0,89.4389,89.6642,89.3213,89.4976,34469.0
2024-07-10 10:15:00,91.4,91.94,91.39,91.69,44201.0,89.527,90.056,89.5172,89.8111,44201.0
2024-07-10 10:20:00,91.68,91.92,91.32,91.88,48806.0,89.8013,90.0364,89.4487,89.9972,48806.0
2024-07-10 10:25:00,91.87,91.98,91.72,91.96,28453.0,89.9874,90.0951,89.8405,90.0756,28453.0
2024-07-10 10:30:00,91.91,92.21,91.88,92.17,28899.0,90.0266,90.3204,89.9972,90.2812,28899.0
2024-07-10 10:35:00,92.19,92.29,91.98,92.16,36406.0,90.3008,90.3988,90.0951,90.2715,36406.0
2024-07-10 10:40:00,92.2,92.69,92.03,92.36,46111.0,90.3106,90.7906,90.1441,90.4674,46111.0
2024-07-10 10:45:00,92.34,92.81,92.31,92.69,25261.0,90.4478,90.9081,90.4184,90.7906,25261.0
2024-07-10 10:50:00,92.64,92.94,92.63,92.91,29000.0,90.7416,91.0355,90.7318,91.0061,29000.0
2024-07-10 10:55:00,92.91,92.97,92.79,92.84,18199.0,91.0061,91.0649,90.8885,90.9375,18199.0
2024-07-10 11:00:00,92.8,92.95,92.5,92.89,20674.0,90.8983,91.0453,90.6045,90.9865,20674.0
2024-07-10 11:05:00,92.95,93.47,92.88,93.43,37496.0,91.0453,91.5546,90.9767,91.5154,37496.0
2024-07-10 11:10:00,93.44,93.94,93.44,93.9,68795.0,91.5252,92.015,91.5252,91.9758,68795.0
2024-07-10 11:15:00,93.93,94.98,93.93,94.71,110666.0,92.0052,93.0337,92.0052,92.7692,110666.0
2024-07-10 11:20:00,94.67,94.8,93.83,94.11,102586.0,92.73,92.8574,91.9072,92.1815,102586.0
2024-07-10 11:25:00,94.04,94.2,94.04,94.15,19412.0,92.1129,92.2697,92.1129,92.2207,19412.0
2024-07-10 11:30:00,94.16,94.42,94.0,94.41,36863.0,92.2305,92.4851,92.0737,92.4753,36863.0
2024-07-10 11:35:00,94.41,94.52,94.1,94.38,36018.0,92.4753,92.5831,92.1717,92.446,36018.0
2024-07-10 11:40:00,94.38,94.63,94.34,94.45,30939.0,92.446,92.6908,92.4068,92.5145,30939.0
2024-07-10 11:45:00,94.45,94.75,94.43,94.59,27325.0,92.5145,92.8084,92.4949,92.6517,27325.0
2024-07-10 11:50:00,94.59,95.17,94.53,95.07,49162.0,92.6517,93.2198,92.5929,93.1218,49162.0
2024-07-10 11:55:00,95.15,95.71,95.13,95.71,76157.0,93.2002,93.7487,93.1806,93.7487,76157.0
2024-07-10 12:00:00,95.7,95.84,95.65,95.79,39198.0,93.7389,93.876,93.6899,93.8271,39198.0
2024-07-10 12:05:00,95.75,96.1,95.6,96.06,47684.0,93.7879,94.1307,93.641,94.0915,47684.0
2024-07-10 12:10:00,96.05,96.5,96.05,96.32,63521.0,94.0817,94.5225,94.0817,94.3462,63521.0
2024-07-10 12:15:00,96.27,96.76,96.21,96.68,61862.0,94.2972,94.7772,94.2385,94.6988,61862.0
2024-07-10 12:20:00,96.66,96.7,96.22,96.47,29452.0,94.6792,94.7184,94.2483,94.4931,29452.0
2024-07-10 12:25:00,96.47,96.85,96.47,96.6,39555.0,94.4931,94.8653,94.4931,94.6205,39555.0
2024-07-10 12:30:00,96.6,96.73,96.37,96.66,29668.0,94.6205,94.7478,94.3952,94.6792,29668.0
2024-07-10 12:35:00,96.63,96.9,96.43,96.89,49834.0,94.6499,94.9143,94.454,94.9045,49834.0
2024-07-10 12:40:00,96.83,96.9,96.19,96.4,39862.0,94.8458,94.9143,94.2189,94.4246,39862.0
2024-07-10 12:45:00,96.44,96.45,95.92,95.99,30716.0,94.4637,94.4735,93.9544,94.023,30716.0
2024-07-10 12:50:00,95.99,96.58,95.82,96.57,37084.0,94.023,94.6009,93.8565,94.5911,37084.0
2024-07-10 12:55:00,96.59,96.65,96.28,96.28,21373.0,94.6107,94.6694,94.307,94.307,21373.0
2024-07-10 13:00:00,96.28,96.84,96.28,96.78,28172.0,94.307,94.8556,94.307,94.7968,28172.0
2024-07-10 13:05:00,96.76,96.95,96.74,96.79,16113.0,94.7772,94.9633,94.7576,94.8066,16113.0
2024-07-10 13:10:00,96.77,96.77,96.34,96.42,10434.0,94.787,94.787,94.3658,94.4442,10434.0
2024-07-10 13:15:00,96.41,97.07,96.41,96.92,25498.0,94.4344,95.0808,94.4344,94.9339,25498.0
2024-07-10 13:20:00,96.92,97.0,96.53,96.74,19695.0,94.9339,95.0123,94.5519,94.7576,19695.0
2024-07-10 13:25:00,96.69,96.85,96.65,96.73,15986.0,94.7086,94.8653,94.6694,94.7478,15986.0
2024-07-10 13:30:00,96.75,96.93,96.72,96.9,19489.0,94.7674,94.9437,94.738,94.9143,19489.0
2024-07-10 13:35:00,96.86,97.03,96.69,96.95,23891.0,94.8751,95.0417,94.7086,94.9633,23891.0
2024-07-10 13:40:00,96.89,96.95,96.76,96.76,13568.0,94.9045,94.9633,94.7772,94.7772,13568.0
2024-07-10 13:45:00,96.69,96.96,96.62,96.67,17881.0,94.7086,94.9731,94.6401,94.689,17881.0
2024-07-10 13:50:00,96.67,96.75,96.43,96.72,28166.0,94.689,94.7674,94.454,94.738,28166.0
2024-07-10 13:55:00,96.73,96.87,96.57,96.65,20287.0,94.7478,94.8849,94.5911,94.6694,20287.0
2024-07-10 14:00:00,96.68,96.83,96.58,96.68,16600.0,94.6988,94.8458,94.6009,94.6988,16600.0
2024-07-10 14:05:00,96.67,96.94,96.53,96.79,11208.0,94.689,94.9535,94.5519,94.8066,11208.0
2024-07-10 14:10:00,96.83,97.08,96.74,97.0,21508.0,94.8458,95.0906,94.7576,95.0123,21508.0
2024-07-10 14:15:00,97.01,97.15,96.84,96.84,14619.0,95.0221,95.1592,94.8556,94.8556,14619.0
2024-07-10 14:20:00,96.84,96.93,96.7,96.78,10200.0,94.8556,94.9437,94.7184,94.7968,10200.0
2024-07-10 14:25:00,96.78,96.78,96.3,96.51,14454.0,94.7968,94.7968,94.3266,94.5323,14454.0
2024-07-10 14:30:00,96.51,96.59,96.37,96.56,16316.0,94.5323,94.6107,94.3952,94.5813,16316.0
2024-07-10 14:35:00,96.56,96.86,96.53,96.84,15534.0,94.5813,94.8751,94.5519,94.8556,15534.0
2024-07-10 14:40:00,96.86,96.9,96.56,96.7,14355.0,94.8751,94.9143,94.5813,94.7184,14355.0
2024-07-10 14:45:00,96.73,96.85,96.62,96.84,9379.0,94.7478,94.8653,94.6401,94.8556,9379.0
2024-07-10 14:50:00,96.75,96.88,96.65,96.68,23100.0,94.7674,94.8947,94.6694,94.6988,23100.0
2024-07-10 14:55:00,96.7,96.88,96.7,96.82,10647.0,94.7184,94.8947,94.7184,94.836,10647.0
2024-07-10 15:00:00,96.86,96.94,96.74,96.86,20990.0,94.8751,94.9535,94.7576,94.8751,20990.0
2024-07-10 15:05:00,96.86,96.89,96.67,96.71,17278.0,94.8751,94.9045,94.689,94.7282,17278.0
2024-07-10 15:10:00,96.7,96.79,96.61,96.75,9473.0,94.7184,94.8066,94.6303,94.7674,9473.0
2024-07-10 15:15:00,96.75,96.81,96.55,96.7,11841.0,94.7674,94.8262,94.5715,94.7184,11841.0
2024-07-10 15:20:00,96.66,96.86,96.61,96.82,13866.0,94.6792,94.8751,94.6303,94.836,13866.0
2024-07-10 15:25:00,96.83,96.83,96.66,96.74,19200.0,94.8458,94.8458,94.6792,94.7576,19200.0
2024-07-10 15:30:00,96.75,97.08,96.75,97.03,51153.0,94.7674,95.0906,94.7674,95.0417,51153.0
2024-07-10 15:35:00,97.03,97.03,96.72,97.02,20480.0,95.0417,95.0417,94.738,95.0319,20480.0
2024-07-10 15:40:00,97.01,97.06,96.84,96.93,24743.0,95.0221,95.071,94.8556,94.9437,24743.0
2024-07-10 15:45:00,96.92,97.1,96.92,97.05,27108.0,94.9339,95.1102,94.9339,95.0612,27108.0
2024-07-10 15:50:00,97.06,97.22,97.02,97.07,69281.0,95.071,95.2278,95.0319,95.0808,69281.0
2024-07-10 15:55:00,97.03,97.3,96.9,96.9,163280.0,95.0417,95.3061,94.9143,94.9143,163280.0
2024-07-11 09:30:00,98.44,98.9,97.95,98.54,94923.0,96.4228,96.8733,95.9428,96.5207,94923.0
2024-07-11 09:35:00,98.58,98.84,98.11,98.2,38702.0,96.5599,96.8146,96.0995,96.1877,38702.0
2024-07-11 09:40:00,98.19,98.68,97.59,98.67,31016.0,96.1779,96.6578,95.5902,96.6481,31016.0
2024-07-11 09:45:00,98.5,99.21,98.01,99.1,32917.0,96.4815,97.177,96.0016,97.0692,32917.0
2024-07-11 09:50:00,99.18,100.2,98.98,100.01,69749.0,97.1476,98.1467,96.9517,97.9606,69749.0
2024-07-11 09:55:00,100.04,100.04,99.21,99.29,22345.0,97.99,97.99,97.177,97.2553,22345.0
2024-07-11 10:00:00,99.37,99.97,99.26,99.73,16333.0,97.3337,97.9214,97.226,97.6863,16333.0
2024-07-11 10:05:00,99.82,99.84,99.6,99.73,42978.0,97.7745,97.7941,97.559,97.6863,42978.0
2024-07-11 10:10:00,99.76,99.85,99.33,99.57,40163.0,97.7157,97.8039,97.2945,97.5296,40163.0
2024-07-11 10:15:00,99.49,99.64,99.19,99.52,28254.0,97.4512,97.5982,97.1574,97.4806,28254.0
2024-07-11 10:20:00,99.45,99.71,99.2,99.2,63488.0,97.4121,97.6667,97.1672,97.1672,63488.0
2024-07-11 10:25:00,99.08,99.46,99.08,99.28,37870.0,97.0496,97.4219,97.0496,97.2456,37870.0
2024-07-11 10:30:00,99.25,99.43,99.16,99.27,14464.0,97.2162,97.3925,97.128,97.2358,14464.0
2024-07-11 10:35:00,99.28,99.47,99.05,99.16,25933.0,97.2456,97.4317,97.0203,97.128,25933.0
2024-07-11 10:40:00,99.22,99.43,98.78,98.98,21264.0,97.1868,97.3925,96.7558,96.9517,21264.0
2024-07-11 10:45:00,98.98,99.19,98.83,99.06,12593.0,96.9517,97.1574,96.8048,97.0301,12593.0
2024-07-11 10:50:00,99.02,99.14,98.66,99.14,19112.0,96.9909,97.1084,96.6383,97.1084,19112.0
2024-07-11 10:55:00,99.18,99.37,98.76,98.94,33722.0,97.1476,97.3337,96.7362,96.9125,33722.0
2024-07-11 11:00:00,98.88,99.06,98.25,98.69,26030.0,96.8537,97.0301,96.2367,96.6676,26030.0
2024-07-11 11:05:00,98.66,98.99,98.63,98.99,10857.0,96.6383,96.9615,96.6089,96.9615,10857.0
2024-07-11 11:10:00,99.02,99.28,98.85,98.95,12000.0,96.9909,97.2456,96.8244,96.9223,12000.0
2024-07-11 11:15:00,98.99,99.04,98.84,99.01,12551.0,96.9615,97.0105,96.8146,96.9811,12551.0
2024-07-11 11:20:00,98.94,99.3,98.77,98.91,13818.0,96.9125,97.2651,96.746,96.8831,13818.0
2024-07-11 11:25:00,98.89,98.97,98.63,98.82,8060.0,96.8635,96.9419,96.6089,96.795,8060.0
2024-07-11 11:30:00,98.65,98.84,98.52,98.62,12243.0,96.6285,96.8146,96.5011,96.5991,12243.0
2024-07-11 11:35:00,98.62,98.62,98.27,98.27,19193.0,96.5991,96.5991,96.2562,96.2562,19193.0
2024-07-11 11:40:00,98.33,98.41,97.46,97.55,35739.0,96.315,96.3934,95.4628,95.551,35739.0
2024-07-11 11:45:00,97.59,97.97,97.52,97.94,20801.0,95.5902,95.9624,95.5216,95.933,20801.0
2024-07-11 11:50:00,97.94,98.16,97.65,97.85,11002.0,95.933,96.1485,95.649,95.8449,11002.0
2024-07-11 11:55:00,97.86,97.95,97.57,97.7,11758.0,95.8546,95.9428,95.5706,95.6979,11758.0
2024-07-11 12:00:00,97.64,97.69,97.2,97.25,19908.0,95.6392,95.6881,95.2082,95.2572,19908.0
2024-07-11 12:05:00,97.2,97.27,97.0,97.24,26280.0,95.2082,95.2767,95.0123,95.2474,26280.0
2024-07-11 12:10:00,97.26,97.26,96.91,97.2,13064.0,95.2669,95.2669,94.9241,95.2082,13064.0
2024-07-11 12:15:00,97.27,97.4,97.08,97.28,19205.0,95.2767,95.4041,95.0906,95.2865,19205.0
2024-07-11 12:20:00,97.25,97.51,97.08,97.51,16466.0,95.2572,95.5118,95.0906,95.5118,16466.0
2024-07-11 12:25:00,97.41,97.42,97.08,97.26,28128.0,95.4139,95.4237,95.0906,95.2669,28128.0
2024-07-11 12:30:00,97.25,97.99,97.19,97.88,14699.0,95.2572,95.982,95.1984,95.8742,14699.0
2024-07-11 12:35:00,97.92,97.96,97.65,97.81,6724.0,95.9134,95.9526,95.649,95.8057,6724.0
2024-07-11 12:40:00,97.85,97.86,97.61,97.63,9576.0,95.8449,95.8546,95.6098,95.6294,9576.0
2024-07-11 12:45:00,97.64,97.64,97.41,97.53,9562.0,95.6392,95.6392,95.4139,95.5314,9562.0
2024-07-11 12:50:00,97.48,97.88,97.46,97.88,23925.0,95.4824,95.8742,95.4628,95.8742,23925.0
2024-07-11 12:55:00,97.88,97.98,97.81,97.91,9667.0,95.8742,95.9722,95.8057,95.9036,9667.0
2024-07-11 13:00:00,97.87,97.95,97.77,97.82,8360.0,95.8644,95.9428,95.7665,95.8155,8360.0
2024-07-11 13:05:00,97.67,98.0,97.61,97.82,10932.0,95.6685,95.9918,95.6098,95.8155,10932.0
2024-07-11 13:10:00,97.87,97.87,97.63,97.84,10757.0,95.8644,95.8644,95.6294,95.8351,10757.0
2024-07-11 13:15:00,97.81,97.92,97.74,97.85,3634.0,95.8057,95.9134,95.7371,95.8449,3634.0
2024-07-11 13:20:00,97.96,98.01,97.82,97.96,7475.0,95.9526,96.0016,95.8155,95.9526,7475.0
2024-07-11 13:25:00,97.97,98.24,97.96,98.1,6940.0,95.9624,96.2269,95.9526,96.0897,6940.0
2024-07-11 13:30:00,98.1,98.32,98.05,98.3,7268.0,96.0897,96.3052,96.0408,96.2856,7268.0
2024-07-11 13:35:00,98.31,98.56,98.25,98.5,11647.0,96.2954,96.5403,96.2367,96.4815,11647.0
2024-07-11 13:40:00,98.53,98.83,98.52,98.8,10937.0,96.5109,96.8048,96.5011,96.7754,10937.0
2024-07-11 13:45:00,98.76,98.84,98.56,98.61,28949.0,96.7362,96.8146,96.5403,96.5893,28949.0
2024-07-11 13:50:00,98.58,98.62,98.37,98.48,13365.0,96.5599,96.5991,96.3542,96.4619,13365.0
2024-07-11 13:55:00,98.49,98.72,98.46,98.53,16608.0,96.4717,96.697,96.4424,96.5109,16608.0
2024-07-11 14:00:00,98.5,98.52,98.09,98.09,4649.0,96.4815,96.5011,96.0799,96.0799,4649.0
2024-07-11 14:05:00,98.16,98.18,97.88,98.03,7158.0,96.1485,96.1681,95.8742,96.0212,7158.0
2024-07-11 14:10:00,98.03,98.25,97.95,98.25,6579.0,96.0212,96.2367,95.9428,96.2367,6579.0
2024-07-11 14:15:00,98.27,98.27,98.0,98.01,5036.0,96.2562,96.2562,95.9918,96.0016,5036.0
2024-07-11 14:20:00,98.02,98.15,97.86,98.12,6849.0,96.0114,96.1387,95.8546,96.1093,6849.0
2024-07-11 14:25:00,98.14,98.47,98.1,98.47,13846.0,96.1289,96.4521,96.0897,96.4521,13846.0
2024-07-11 14:30:00,98.45,98.73,98.38,98.7,12156.0,96.4326,96.7068,96.364,96.6774,12156.0
2024-07-11 14:35:00,98.69,98.73,98.63,98.64,7729.0,96.6676,96.7068,96.6089,96.6187,7729.0
2024-07-11 14:40:00,98.63,98.63,98.3,98.38,22730.0,96.6089,96.6089,96.2856,96.364,22730.0
2024-07-11 14:45:00,98.35,98.35,98.04,98.08,12095.0,96.3346,96.3346,96.031,96.0701,12095.0
2024-07-11 14:50:00,98.13,98.16,97.97,98.02,6939.0,96.1191,96.1485,95.9624,96.0114,6939.0
2024-07-11 14:55:00,98.05,98.13,97.98,98.13,4117.0,96.0408,96.1191,95.9722,96.1191,4117.0
2024-07-11 15:00:00,98.13,98.15,97.95,98.06,9704.0,96.1191,96.1387,95.9428,96.0506,9704.0
2024-07-11 15:05:00,98.03,98.05,97.86,97.93,3540.0,96.0212,96.0408,95.8546,95.9232,3540.0
2024-07-11 15:10:00,97.93,98.05,97.86,98.05,5562.0,95.9232,96.0408,95.8546,96.0408,5562.0
2024-07-11 15:15:00,98.09,98.19,97.88,97.9,11358.0,96.0799,96.1779,95.8742,95.8938,11358.0
2024-07-11 15:20:00,97.89,97.93,97.83,97.91,6796.0,95.884,95.9232,95.8253,95.9036,6796.0
2024-07-11 15:25:00,97.88,98.11,97.86,97.89,27498.0,95.8742,96.0995,95.8546,95.884,27498.0
2024-07-11 15:30:00,97.93,98.2,97.89,97.97,18501.0,95.9232,96.1877,95.884,95.9624,18501.0
2024-07-11 15:35:00,97.95,98.27,97.94,98.2,14057.0,95.9428,96.2562,95.933,96.1877,14057.0
2024-07-11 15:40:00,98.19,98.35,98.09,98.09,19393.0,96.1779,96.3346,96.0799,96.0799,19393.0
2024-07-11 15:45:00,98.12,98.38,98.11,98.24,18682.0,96.1093,96.364,96.0995,96.2269,18682.0
2024-07-11 15:50:00,98.26,98.28,97.84,97.84,49399.0,96.2465,96.266,95.8351,95.8351,49399.0
2024-07-11 15:55:00,97.86,98.06,97.79,97.98,81994.0,95.8546,96.0506,95.7861,95.9722,81994.0
2024-07-12 09:30:00,98.98,99.7,98.89,98.95,81385.0,96.9517,97.6569,96.8635,96.9223,81385.0
2024-07-12 09:35:00,98.84,99.25,98.61,98.8,14805.0,96.8146,97.2162,96.5893,96.7754,14805.0
2024-07-12 09:40:00,98.7,99.24,98.59,98.8,28841.0,96.6774,97.2064,96.5697,96.7754,28841.0
2024-07-12 09:45:00,98.89,98.93,98.6,98.63,17862.0,96.8635,96.9027,96.5795,96.6089,17862.0
2024-07-12 09:50:00,98.74,98.74,97.75,97.94,23157.0,96.7166,96.7166,95.7469,95.933,23157.0
2024-07-12 09:55:00,97.89,98.13,97.46,97.66,15660.0,95.884,96.1191,95.4628,95.6587,15660.0
2024-07-12 10:00:00,97.7,98.12,97.63,97.84,12511.0,95.6979,96.1093,95.6294,95.8351,12511.0
2024-07-12 10:05:00,97.92,98.25,97.77,98.03,15521.0,95.9134,96.2367,95.7665,96.0212,15521.0
2024-07-12 10:10:00,97.99,98.44,97.81,98.39,25198.0,95.982,96.4228,95.8057,96.3738,25198.0
2024-07-12 10:15:00,98.39,98.61,98.1,98.26,12630.0,96.3738,96.5893,96.0897,96.2465,12630.0
2024-07-12 10:20:00,98.17,98.39,98.07,98.3,10053.0,96.1583,96.3738,96.0603,96.2856,10053.0
2024-07-12 10:25:00,98.32,98.55,98.09,98.14,10586.0,96.3052,96.5305,96.0799,96.1289,10586.0
2024-07-12 10:30:00,98.2,98.37,98.04,98.26,18968.0,96.1877,96.3542,96.031,96.2465,18968.0
2024-07-12 10:35:00,98.26,98.32,98.11,98.16,5783.0,96.2465,96.3052,96.0995,96.1485,5783.0
2024-07-12 10:40:00,98.2,98.24,97.8,98.23,13428.0,96.1877,96.2269,95.7959,96.2171,13428.0
2024-07-12 10:45:00,98.15,98.19,97.93,98.0,9055.0,96.1387,96.1779,95.9232,95.9918,9055.0
2024-07-12 10:50:00,98.01,98.02,97.5,97.59,17665.0,96.0016,96.0114,95.502,95.5902,17665.0
2024-07-12 10:55:00,97.57,97.58,97.31,97.58,24617.0,95.5706,95.5804,95.3159,95.5804,24617.0
2024-07-12 11:00:00,97.6,97.75,97.45,97.65,11151.0,95.6,95.7469,95.4531,95.649,11151.0
2024-07-12 11:05:00,97.61,97.73,97.18,97.48,16773.0,95.6098,95.7273,95.1886,95.4824,16773.0
2024-07-12 11:10:00,97.48,97.83,97.48,97.59,16862.0,95.4824,95.8253,95.4824,95.5902,16862.0
2024-07-12 11:15:00,97.56,97.63,97.42,97.63,8422.0,95.5608,95.6294,95.4237,95.6294,8422.0
2024-07-12 11:20:00,97.59,97.71,97.11,97.11,10654.0,95.5902,95.7077,95.12,95.12,10654.0
2024-07-12 11:25:00,97.18,97.44,97.09,97.38,16367.0,95.1886,95.4433,95.1004,95.3845,16367.0
2024-07-12 11:30:00,97.36,97.5,97.27,97.34,10388.0,95.3649,95.502,95.2767,95.3453,10388.0
2024-07-12 11:35:00,97.31,97.52,97.12,97.52,9248.0,95.3159,95.5216,95.1298,95.5216,9248.0
2024-07-12 11:40:00,97.57,97.72,97.47,97.47,16624.0,95.5706,95.7175,95.4726,95.4726,16624.0
2024-07-12 11:45:00,97.49,97.6,97.45,97.46,4745.0,95.4922,95.6,95.4531,95.4628,4745.0
2024-07-12 11:50:00,97.44,97.52,97.37,97.5,9198.0,95.4433,95.5216,95.3747,95.502,9198.0
2024-07-12 11:55:00,97.49,97.56,97.32,97.37,6940.0,95.4922,95.5608,95.3257,95.3747,6940.0
2024-07-12 12:00:00,97.3,97.53,97.28,97.48,4948.0,95.3061,95.5314,95.2865,95.4824,4948.0
2024-07-12 12:05:00,97.46,97.48,97.11,97.12,12313.0,95.4628,95.4824,95.12,95.1298,12313.0
2024-07-12 12:10:00,97.12,97.29,97.0,97.02,6938.0,95.1298,95.2963,95.0123,95.0319,6938.0
2024-07-12 12:15:00,97.02,97.23,97.02,97.14,6711.0,95.0319,95.2376,95.0319,95.1494,6711.0
2024-07-12 12:20:00,97.11,97.24,97.08,97.08,10347.0,95.12,95.2474,95.0906,95.0906,10347.0
2024-07-12 12:25:00,97.13,97.3,97.1,97.21,8959.0,95.1396,95.3061,95.1102,95.218,8959.0
2024-07-12 12:30:00,97.2,97.26,97.08,97.14,5211.0,95.2082,95.2669,95.0906,95.1494,5211.0
2024-07-12 12:35:00,97.1,97.14,96.95,96.99,6393.0,95.1102,95.1494,94.9633,95.0025,6393.0
2024-07-12 12:40:00,96.98,97.06,96.93,97.02,6028.0,94.9927,95.071,94.9437,95.0319,6028.0
2024-07-12 12:45:00,96.97,96.98,96.83,96.93,7533.0,94.9829,94.9927,94.8458,94.9437,7533.0
2024-07-12 12:50:00,96.97,97.21,96.91,97.13,8626.0,94.9829,95.218,94.9241,95.1396,8626.0
2024-07-12 12:55:00,97.12,97.4,97.06,97.4,4888.0,95.1298,95.4041,95.071,95.4041,4888.0
2024-07-12 13:00:00,97.4,97.44,97.18,97.18,4725.0,95.4041,95.4433,95.1886,95.1886,4725.0
2024-07-12 13:05:00,97.21,97.26,97.18,97.26,3870.0,95.218,95.2669,95.1886,95.2669,3870.0
2024-07-12 13:10:00,97.26,97.32,97.2,97.3,6696.0,95.2669,95.3257,95.2082,95.3061,6696.0
2024-07-12 13:15:00,97.3,97.57,97.28,97.47,13348.0,95.3061,95.5706,95.2865,95.4726,13348.0
2024-07-12 13:20:00,97.5,97.55,97.43,97.54,4152.0,95.502,95.551,95.4335,95.5412,4152.0
2024-07-12 13:25:00,97.44,97.46,97.28,97.38,4390.0,95.4433,95.4628,95.2865,95.3845,4390.0
2024-07-12 13:30:00,97.39,97.59,97.37,97.51,14346.0,95.3943,95.5902,95.3747,95.5118,14346.0
2024-07-12 13:35:00,97.5,97.53,97.44,97.46,7797.0,95.502,95.5314,95.4433,95.4628,7797.0
2024-07-12 13:40:00,97.48,97.69,97.43,97.47,14536.0,95.4824,95.6881,95.4335,95.4726,14536.0
2024-07-12 13:45:00,97.4,97.47,97.24,97.24,4509.0,95.4041,95.4726,95.2474,95.2474,4509.0
2024-07-12 13:50:00,97.17,97.28,97.08,97.08,5798.0,95.1788,95.2865,95.0906,95.0906,5798.0
2024-07-12 13:55:00,97.13,97.31,97.1,97.17,7023.0,95.1396,95.3159,95.1102,95.1788,7023.0
2024-07-12 14:00:00,97.18,97.4,97.13,97.31,6596.0,95.1886,95.4041,95.1396,95.3159,6596.0
2024-07-12 14:05:00,97.25,97.53,97.25,97.5,6112.0,95.2572,95.5314,95.2572,95.502,6112.0
2024-07-12 14:10:00,97.46,97.5,97.32,97.35,6552.0,95.4628,95.502,95.3257,95.3551,6552.0
2024-07-12 14:15:00,97.3,97.42,97.3,97.39,4799.0,95.3061,95.4237,95.3061,95.3943,4799.0
2024-07-12 14:20:00,97.33,97.33,97.2,97.21,5883.0,95.3355,95.3355,95.2082,95.218,5883.0
2024-07-12 14:25:00,97.19,97.28,97.15,97.28,4257.0,95.1984,95.2865,95.1592,95.2865,4257.0
2024-07-12 14:30:00,97.32,97.33,97.27,97.3,5699.0,95.3257,95.3355,95.2767,95.3061,5699.0
2024-07-12 14:35:00,97.31,97.4,97.27,97.38,5906.0,95.3159,95.4041,95.2767,95.3845,5906.0
2024-07-12 14:40:00,97.42,97.47,97.26,97.28,9175.0,95.4237,95.4726,95.2669,95.2865,9175.0
2024-07-12 14:45:00,97.29,97.49,97.25,97.38,9248.0,95.2963,95.4922,95.2572,95.3845,9248.0
2024-07-12 14:50:00,97.41,97.43,97.26,97.33,8626.0,95.4139,95.4335,95.2669,95.3355,8626.0
2024-07-12 14:55:00,97.32,97.63,97.31,97.57,7321.0,95.3257,95.6294,95.3159,95.5706,7321.0
2024-07-12 15:00:00,97.58,97.64,97.51,97.57,6148.0,95.5804,95.6392,95.5118,95.5706,6148.0
2024-07-12 15:05:00,97.53,97.85,97.49,97.71,28576.0,95.5314,95.8449,95.4922,95.7077,28576.0
2024-07-12 15:10:00,97.78,97.78,97.59,97.66,15073.0,95.7763,95.7763,95.5902,95.6587,15073.0
2024-07-12 15:15:00,97.62,97.77,97.62,97.64,10558.0,95.6196,95.7665,95.6196,95.6392,10558.0
2024-07-12 15:20:00,97.65,97.74,97.55,97.67,12344.0,95.649,95.7371,95.551,95.6685,12344.0
2024-07-12 15:25:00,97.64,97.67,97.57,97.65,6605.0,95.6392,95.6685,95.5706,95.649,6605.0
2024-07-12 15:30:00,97.65,97.68,97.4,97.65,25015.0,95.649,95.6783,95.4041,95.649,25015.0
2024-07-12 15:35:00,97.65,97.8,97.55,97.56,13443.0,95.649,95.7959,95.551,95.5608,13443.0
2024-07-12 15:40:00,97.58,97.59,97.36,97.48,23105.0,95.5804,95.5902,95.3649,95.4824,23105.0
2024-07-12 15:45:00,97.48,97.64,97.46,97.49,20535.0,95.4824,95.6392,95.4628,95.4922,20535.0
2024-07-12 15:50:00,97.5,97.67,97.34,97.61,33983.0,95.502,95.6685,95.3453,95.6098,33983.0
2024-07-12 15:55:00,97.63,97.89,97.61,97.86,116410.0,95.6294,95.884,95.6098,95.8546,116410.0
2024-07-15 09:30:00,93.6,95.07,93.12,94.12,140740.0,91.6819,93.1218,91.2118,92.1913,140740.0
2024-07-15 09:35:00,94.11,94.58,93.58,94.06,50040.0,92.1815,92.6419,91.6624,92.1325,50040.0
2024-07-15 09:40:00,94.0,94.21,93.6,93.8,45143.0,92.0737,92.2794,91.6819,91.8778,45143.0
2024-07-15 09:45:00,93.89,94.11,93.51,94.06,61746.0,91.966,92.1815,91.5938,92.1325,61746.0
2024-07-15 09:50:00,94.11,94.73,93.82,94.6,38181.0,92.1815,92.7888,91.8974,92.6615,38181.0
2024-07-15 09:55:00,94.64,95.01,94.14,94.92,26252.0,92.7006,93.0631,92.2109,92.9749,26252.0
2024-07-15 10:00:00,94.81,95.23,94.55,95.06,30457.0,92.8672,93.2785,92.6125,93.112,30457.0
2024-07-15 10:05:00,94.98,95.4,94.52,95.18,32606.0,93.0337,93.4451,92.5831,93.2296,32606.0
2024-07-15 10:10:00,95.27,95.52,94.98,95.52,29344.0,93.3177,93.5626,93.0337,93.5626,29344.0
2024-07-15 10:15:00,95.49,95.7,95.07,95.66,15885.0,93.5332,93.7389,93.1218,93.6997,15885.0
2024-07-15 10:20:00,95.71,95.75,95.11,95.37,16101.0,93.7487,93.7879,93.161,93.4157,16101.0
2024-07-15 10:25:00,95.4,95.6,95.3,95.48,11329.0,93.4451,93.641,93.3471,93.5234,11329.0
2024-07-15 10:30:00,95.59,95.87,95.51,95.53,28801.0,93.6312,93.9054,93.5528,93.5724,28801.0
2024-07-15 10:35:00,95.55,95.95,95.5,95.66,28134.0,93.592,93.9838,93.543,93.6997,28134.0
2024-07-15 10:40:00,95.72,95.72,95.01,95.18,17608.0,93.7585,93.7585,93.0631,93.2296,17608.0
2024-07-15 10:45:00,95.23,95.81,95.12,95.64,13960.0,93.2785,93.8467,93.1708,93.6801,13960.0
2024-07-15 10:50:00,95.69,95.82,95.5,95.51,17430.0,93.7291,93.8565,93.543,93.5528,17430.0
2024-07-15 10:55:00,95.57,95.75,95.32,95.64,14216.0,93.6116,93.7879,93.3667,93.6801,14216.0
2024-07-15 11:00:00,95.64,95.92,95.63,95.79,12366.0,93.6801,93.9544,93.6703,93.8271,12366.0
2024-07-15 11:05:00,95.8,96.14,95.75,96.03,16632.0,93.8369,94.1699,93.7879,94.0622,16632.0
2024-07-15 11:10:00,96.0,96.33,95.98,96.06,46246.0,94.0328,94.356,94.0132,94.0915,46246.0
2024-07-15 11:15:00,96.05,96.05,95.63,95.83,17439.0,94.0817,94.0817,93.6703,93.8662,17439.0
2024-07-15 11:20:00,95.84,96.05,95.68,95.87,11627.0,93.876,94.0817,93.7193,93.9054,11627.0
2024-07-15 11:25:00,95.83,96.07,95.78,96.02,10240.0,93.8662,94.1013,93.8173,94.0524,10240.0
2024-07-15 11:30:00,96.08,96.25,95.98,96.24,13611.0,94.1111,94.2776,94.0132,94.2678,13611.0
2024-07-15 11:35:00,96.2,96.44,96.15,96.25,11851.0,94.2287,94.4637,94.1797,94.2776,11851.0
2024-07-15 11:40:00,96.25,96.56,96.17,96.51,16712.0,94.2776,94.5813,94.1993,94.5323,16712.0
2024-07-15 11:45:00,96.45,96.66,96.44,96.55,11763.0,94.4735,94.6792,94.4637,94.5715,11763.0
2024-07-15 11:50:00,96.43,96.63,96.35,96.5,15709.0,94.454,94.6499,94.3756,94.5225,15709.0
2024-07-15 11:55:00,96.55,96.61,96.36,96.39,14714.0,94.5715,94.6303,94.3854,94.4148,14714.0
2024-07-15 12:00:00,96.38,96.92,96.36,96.75,19865.0,94.405,94.9339,94.3854,94.7674,19865.0
2024-07-15 12:05:00,96.69,96.95,96.52,96.58,15233.0,94.7086,94.9633,94.5421,94.6009,15233.0
2024-07-15 12:10:00,96.53,96.62,96.42,96.49,14781.0,94.5519,94.6401,94.4442,94.5127,14781.0
2024-07-15 12:15:00,96.45,96.59,96.27,96.58,21699.0,94.4735,94.6107,94.2972,94.6009,21699.0
2024-07-15 12:20:00,96.59,96.68,96.46,96.61,14037.0,94.6107,94.6988,94.4833,94.6303,14037.0
2024-07-15 12:25:00,96.55,96.9,96.47,96.68,19760.0,94.5715,94.9143,94.4931,94.6988,19760.0
2024-07-15 12:30:00,96.67,96.71,96.37,96.39,6320.0,94.689,94.7282,94.3952,94.4148,6320.0
2024-07-15 12:35:00,96.41,96.5,96.34,96.48,18045.0,94.4344,94.5225,94.3658,94.5029,18045.0
2024-07-15 12:40:00,96.48,96.61,96.37,96.59,6721.0,94.5029,94.6303,94.3952,94.6107,6721.0
2024-07-15 12:45:00,96.55,96.61,96.29,96.59,9018.0,94.5715,94.6303,94.3168,94.6107,9018.0
2024-07-15 12:50:00,96.53,96.64,96.3,96.38,21516.0,94.5519,94.6597,94.3266,94.405,21516.0
2024-07-15 12:55:00,96.43,96.45,96.09,96.09,11799.0,94.454,94.4735,94.1209,94.1209,11799.0
2024-07-15 13:00:00,96.11,96.13,95.7,95.73,10641.0,94.1405,94.1601,93.7389,93.7683,10641.0
2024-07-15 13:05:00,95.73,96.03,95.69,95.82,7034.0,93.7683,94.0622,93.7291,93.8565,7034.0
2024-07-15 13:10:00,95.81,95.81,95.67,95.77,17926.0,93.8467,93.8467,93.7095,93.8075,17926.0
2024-07-15 13:15:00,95.8,95.84,95.69,95.78,7500.0,93.8369,93.876,93.7291,93.8173,7500.0
2024-07-15 13:20:00,95.72,96.04,95.68,95.98,9125.0,93.7585,94.0719,93.7193,94.0132,9125.0
2024-07-15 13:25:00,95.94,96.0,95.55,95.67,24629.0,93.974,94.0328,93.592,93.7095,24629.0
2024-07-15 13:30:00,95.59,95.69,95.32,95.32,7510.0,93.6312,93.7291,93.3667,93.3667,7510.0
2024-07-15 13:35:00,95.32,95.44,95.2,95.2,16071.0,93.3667,93.4842,93.2492,93.2492,16071.0
2024-07-15 13:40:00,95.16,95.18,94.91,94.94,13840.0,93.21,93.2296,92.9651,92.9945,13840.0
2024-07-15 13:45:00,94.86,94.87,94.54,94.7,31261.0,92.9161,92.9259,92.6027,92.7594,31261.0
2024-07-15 13:50:00,94.7,94.75,94.58,94.68,13536.0,92.7594,92.8084,92.6419,92.7398,13536.0
2024-07-15 13:55:00,94.7,94.82,94.63,94.71,13726.0,92.7594,92.8769,92.6908,92.7692,13726.0
2024-07-15 14:00:00,94.68,94.99,94.56,94.91,12524.0,92.7398,93.0435,92.6223,92.9651,12524.0
2024-07-15 14:05:00,94.98,94.99,94.77,94.95,8709.0,93.0337,93.0435,92.828,93.0043,8709.0
2024-07-15 14:10:00,95.0,95.06,94.75,94.86,7409.0,93.0533,93.112,92.8084,92.9161,7409.0
2024-07-15 14:15:00,94.79,95.03,94.76,95.02,6872.0,92.8476,93.0826,92.8182,93.0728,6872.0
2024-07-15 14:20:00,95.03,95.21,95.02,95.1,9868.0,93.0826,93.259,93.0728,93.1512,9868.0
2024-07-15 14:25:00,95.08,95.21,95.08,95.11,7359.0,93.1316,93.259,93.1316,93.161,7359.0
2024-07-15 14:30:00,95.08,95.15,95.01,95.06,7210.0,93.1316,93.2002,93.0631,93.112,7210.0
2024-07-15 14:35:00,95.11,95.19,94.97,95.02,6008.0,93.161,93.2394,93.0239,93.0728,6008.0
2024-07-15 14:40:00,95.04,95.18,95.0,95.09,10744.0,93.0924,93.2296,93.0533,93.1414,10744.0
2024-07-15 14:45:00,95.06,95.06,94.89,95.0,5374.0,93.112,93.112,92.9455,93.0533,5374.0
2024-07-15 14:50:00,94.9,94.95,94.86,94.87,2504.0,92.9553,93.0043,92.9161,92.9259,2504.0
2024-07-15 14:55:00,94.86,95.03,94.82,95.03,8489.0,92.9161,93.0826,92.8769,93.0826,8489.0
2024-07-15 15:00:00,95.01,95.15,95.0,95.13,10935.0,93.0631,93.2002,93.0533,93.1806,10935.0
2024-07-15 15:05:00,95.11,95.2,95.04,95.2,12628.0,93.161,93.2492,93.0924,93.2492,12628.0
2024-07-15 15:10:00,95.16,95.35,95.13,95.31,7736.0,93.21,93.3961,93.1806,93.3569,7736.0
2024-07-15 15:15:00,95.29,95.3,95.13,95.28,9192.0,93.3373,93.3471,93.1806,93.3275,9192.0
2024-07-15 15:20:00,95.3,95.63,95.25,95.62,10520.0,93.3471,93.6703,93.2981,93.6606,10520.0
2024-07-15 15:25:00,95.64,95.72,95.59,95.69,12787.0,93.6801,93.7585,93.6312,93.7291,12787.0
2024-07-15 15:30:00,95.72,95.82,95.63,95.76,12681.0,93.7585,93.8565,93.6703,93.7977,12681.0
2024-07-15 15:35:00,95.74,95.74,95.52,95.7,17718.0,93.7781,93.7781,93.5626,93.7389,17718.0
2024-07-15 15:40:00,95.67,95.71,95.51,95.54,22284.0,93.7095,93.7487,93.5528,93.5822,22284.0
2024-07-15 15:45:00,95.54,95.64,95.42,95.54,25327.0,93.5822,93.6801,93.4647,93.5822,25327.0
2024-07-15 15:50:00,95.54,95.62,95.17,95.43,32355.0,93.5822,93.6606,93.2198,93.4744,32355.0
2024-07-15 15:55:00,95.43,95.55,95.26,95.45,130270.0,93.4744,93.592,93.3079,93.494,130270.0
2024-07-16 09:30:00,95.36,96.0,94.86,94.95,38213.0,93.4059,94.0328,92.9161,93.0043,38213.0
2024-07-16 09:35:00,95.12,95.19,94.77,95.0,5258.0,93.1708,93.2394,92.828,93.0533,5258.0
2024-07-16 09:40:00,95.0,95.63,94.93,95.27,10716.0,93.0533,93.6703,92.9847,93.3177,10716.0
2024-07-16 09:45:00,95.37,95.75,95.37,95.61,14758.0,93.4157,93.7879,93.4157,93.6508,14758.0
2024-07-16 09:50:00,95.51,95.75,95.33,95.59,7122.0,93.5528,93.7879,93.3765,93.6312,7122.0
2024-07-16 09:55:00,95.74,96.07,95.62,95.86,23126.0,93.7781,94.1013,93.6606,93.8956,23126.0
2024-07-16 10:00:00,95.92,95.95,95.59,95.61,25217.0,93.9544,93.9838,93.6312,93.6508,25217.0
2024-07-16 10:05:00,95.59,95.59,94.65,94.65,19791.0,93.6312,93.6312,92.7104,92.7104,19791.0
2024-07-16 10:10:00,94.66,94.76,94.28,94.7,42166.0,92.7202,92.8182,92.348,92.7594,42166.0
2024-07-16 10:15:00,94.66,94.77,94.49,94.73,21318.0,92.7202,92.828,92.5537,92.7888,21318.0
2024-07-16 10:20:00,94.71,94.85,94.51,94.78,29891.0,92.7692,92.9063,92.5733,92.8378,29891.0
2024-07-16 10:25:00,94.79,95.37,94.78,95.03,20214.0,92.8476,93.4157,92.8378,93.0826,20214.0
2024-07-16 10:30:00,95.02,95.16,94.86,95.16,17478.0,93.0728,93.21,92.9161,93.21,17478.0
2024-07-16 10:35:00,95.08,95.24,94.9,95.11,20865.0,93.1316,93.2883,92.9553,93.161,20865.0
2024-07-16 10:40:00,95.11,95.18,94.6,94.64,17079.0,93.161,93.2296,92.6615,92.7006,17079.0
2024-07-16 10:45:00,94.56,94.69,94.37,94.51,33474.0,92.6223,92.7496,92.4362,92.5733,33474.0
2024-07-16 10:50:00,94.56,94.69,94.56,94.64,7091.0,92.6223,92.7496,92.6223,92.7006,7091.0
2024-07-16 10:55:00,94.65,94.96,94.58,94.95,18312.0,92.7104,93.0141,92.6419,93.0043,18312.0
2024-07-16 11:00:00,94.93,94.93,94.67,94.79,9283.0,92.9847,92.9847,92.73,92.8476,9283.0
2024-07-16 11:05:00,94.79,94.9,94.66,94.86,10212.0,92.8476,92.9553,92.7202,92.9161,10212.0
2024-07-16 11:10:00,94.82,95.05,94.65,94.69,10272.0,92.8769,93.1022,92.7104,92.7496,10272.0
2024-07-16 11:15:00,94.65,94.73,94.45,94.55,45132.0,92.7104,92.7888,92.5145,92.6125,45132.0
2024-07-16 11:20:00,94.55,94.63,94.35,94.55,31114.0,92.6125,92.6908,92.4166,92.6125,31114.0
2024-07-16 11:25:00,94.56,94.63,94.46,94.48,17599.0,92.6223,92.6908,92.5243,92.5439,17599.0
2024-07-16 11:30:00,94.51,94.6,94.27,94.58,22958.0,92.5733,92.6615,92.3382,92.6419,22958.0
2024-07-16 11:35:00,94.53,94.8,94.47,94.76,25045.0,92.5929,92.8574,92.5341,92.8182,25045.0
2024-07-16 11:40:00,94.8,94.8,94.56,94.56,11864.0,92.8574,92.8574,92.6223,92.6223,11864.0
2024-07-16 11:45:00,94.58,94.72,94.5,94.57,11025.0,92.6419,92.779,92.5635,92.6321,11025.0
2024-07-16 11:50:00,94.54,95.0,94.53,94.76,6708.0,92.6027,93.0533,92.5929,92.8182,6708.0
2024-07-16 11:55:00,94.76,94.93,94.71,94.82,7890.0,92.8182,92.9847,92.7692,92.8769,7890.0
2024-07-16 12:00:00,94.89,94.95,94.89,94.92,2743.0,92.9455,93.0043,92.9455,92.9749,2743.0
2024-07-16 12:05:00,94.94,95.28,94.79,94.82,23188.0,92.9945,93.3275,92.8476,92.8769,23188.0
2024-07-16 12:10:00,94.8,94.89,94.57,94.81,23904.0,92.8574,92.9455,92.6321,92.8672,23904.0
2024-07-16 12:15:00,94.83,94.84,94.51,94.53,17897.0,92.8867,92.8965,92.5733,92.5929,17897.0
2024-07-16 12:20:00,94.54,94.66,94.47,94.59,22901.0,92.6027,92.7202,92.5341,92.6517,22901.0
2024-07-16 12:25:00,94.57,94.6,94.38,94.39,7529.0,92.6321,92.6615,92.446,92.4558,7529.0
2024-07-16 12:30:00,94.42,94.49,94.33,94.41,8371.0,92.4851,92.5537,92.397,92.4753,8371.0
2024-07-16 12:35:00,94.42,94.69,94.42,94.6,7942.0,92.4851,92.7496,92.4851,92.6615,7942.0
2024-07-16 12:40:00,94.62,94.64,94.42,94.5,14685.0,92.681,92.7006,92.4851,92.5635,14685.0
2024-07-16 12:45:00,94.49,94.73,94.49,94.73,2774.0,92.5537,92.7888,92.5537,92.7888,2774.0
2024-07-16 12:50:00,94.7,94.83,94.64,94.83,8975.0,92.7594,92.8867,92.7006,92.8867,8975.0
2024-07-16 12:55:00,94.84,95.03,94.84,94.98,6283.0,92.8965,93.0826,92.8965,93.0337,6283.0
2024-07-16 13:00:00,95.0,95.18,94.94,95.09,9164.0,93.0533,93.2296,92.9945,93.1414,9164.0
2024-07-16 13:05:00,95.05,95.09,94.91,95.01,9790.0,93.1022,93.1414,92.9651,93.0631,9790.0
2024-07-16 13:10:00,95.0,95.25,95.0,95.21,8452.0,93.0533,93.2981,93.0533,93.259,8452.0
2024-07-16 13:15:00,95.23,95.37,95.19,95.32,9928.0,93.2785,93.4157,93.2394,93.3667,9928.0
2024-07-16 13:20:00,95.31,95.63,95.3,95.54,10431.0,93.3569,93.6703,93.3471,93.5822,10431.0
2024-07-16 13:25:00,95.5,95.58,95.36,95.58,10616.0,93.543,93.6214,93.4059,93.6214,10616.0
2024-07-16 13:30:00,95.48,95.66,95.4,95.45,13309.0,93.5234,93.6997,93.4451,93.494,13309.0
2024-07-16 13:35:00,95.49,95.57,95.36,95.44,10579.0,93.5332,93.6116,93.4059,93.4842,10579.0
2024-07-16 13:40:00,95.54,95.79,95.51,95.75,11999.0,93.5822,93.8271,93.5528,93.7879,11999.0
2024-07-16 13:45:00,95.73,95.96,95.72,95.88,16075.0,93.7683,93.9936,93.7585,93.9152,16075.0
2024-07-16 13:50:00,95.88,96.18,95.82,96.18,10175.0,93.9152,94.2091,93.8565,94.2091,10175.0
2024-07-16 13:55:00,96.2,96.36,96.17,96.29,11909.0,94.2287,94.3854,94.1993,94.3168,11909.0
2024-07-16 14:00:00,96.29,96.69,96.25,96.69,65792.0,94.3168,94.7086,94.2776,94.7086,65792.0
2024-07-16 14:05:00,96.71,96.74,96.52,96.74,31152.0,94.7282,94.7576,94.5421,94.7576,31152.0
2024-07-16 14:10:00,96.79,96.94,96.59,96.82,32716.0,94.8066,94.9535,94.6107,94.836,32716.0
2024-07-16 14:15:00,96.81,96.83,96.58,96.63,38391.0,94.8262,94.8458,94.6009,94.6499,38391.0
2024-07-16 14:20:00,96.59,96.85,96.57,96.84,16502.0,94.6107,94.8653,94.5911,94.8556,16502.0
2024-07-16 14:25:00,96.84,96.94,96.67,96.86,26456.0,94.8556,94.9535,94.689,94.8751,26456.0
2024-07-16 14:30:00,96.85,97.06,96.83,97.0,21948.0,94.8653,95.071,94.8458,95.0123,21948.0
2024-07-16 14:35:00,97.0,97.36,97.0,97.28,27371.0,95.0123,95.3649,95.0123,95.2865,27371.0
2024-07-16 14:40:00,97.31,97.37,97.16,97.3,23632.0,95.3159,95.3747,95.169,95.3061,23632.0
2024-07-16 14:45:00,97.29,97.33,97.13,97.32,20892.0,95.2963,95.3355,95.1396,95.3257,20892.0
2024-07-16 14:50:00,97.3,97.41,97.18,97.4,13459.0,95.3061,95.4139,95.1886,95.4041,13459.0
2024-07-16 14:55:00,97.4,97.57,97.4,97.44,15108.0,95.4041,95.5706,95.4041,95.4433,15108.0
2024-07-16 15:00:00,97.45,97.54,97.36,97.51,19309.0,95.4531,95.5412,95.3649,95.5118,19309.0
2024-07-16 15:05:00,97.52,97.57,97.36,97.48,16661.0,95.5216,95.5706,95.3649,95.4824,16661.0
2024-07-16 15:10:00,97.48,97.86,97.41,97.74,30862.0,95.4824,95.8546,95.4139,95.7371,30862.0
2024-07-16 15:15:00,97.74,97.81,97.55,97.79,55034.0,95.7371,95.8057,95.551,95.7861,55034.0
2024-07-16 15:20:00,97.8,98.09,97.61,98.02,43252.0,95.7959,96.0799,95.6098,96.0114,43252.0
2024-07-16 15:25:00,97.96,98.07,97.83,97.84,25977.0,95.9526,96.0603,95.8253,95.8351,25977.0
2024-07-16 15:30:00,97.83,97.97,97.76,97.79,21093.0,95.8253,95.9624,95.7567,95.7861,21093.0
2024-07-16 15:35:00,97.81,98.08,97.8,97.83,46254.0,95.8057,96.0701,95.7959,95.8253,46254.0
2024-07-16 15:40:00,97.88,97.95,97.74,97.75,15532.0,95.8742,95.9428,95.7371,95.7469,15532.0
2024-07-16 15:45:00,97.76,97.81,97.49,97.49,26592.0,95.7567,95.8057,95.4922,95.4922,26592.0
2024-07-16 15:50:00,97.47,97.74,97.47,97.55,47020.0,95.4726,95.7371,95.4726,95.551,47020.0
2024-07-16 15:55:00,97.56,97.74,97.47,97.69,104489.0,95.5608,95.7371,95.4726,95.6881,104489.0
2024-07-17 09:30:00,97.31,98.54,96.99,98.35,55952.0,95.3159,96.5207,95.0025,96.3346,55952.0
2024-07-17 09:35:00,98.39,99.26,98.26,98.7,23244.0,96.3738,97.226,96.2465,96.6774,23244.0
2024-07-17 09:40:00,98.72,99.09,98.07,98.34,15159.0,96.697,97.0594,96.0603,96.3248,15159.0
2024-07-17 09:45:00,98.44,98.9,98.44,98.68,6960.0,96.4228,96.8733,96.4228,96.6578,6960.0
2024-07-17 09:50:00,98.63,98.92,98.42,98.42,24694.0,96.6089,96.8929,96.4032,96.4032,24694.0
2024-07-17 09:55:00,98.56,98.85,98.31,98.83,24721.0,96.5403,96.8244,96.2954,96.8048,24721.0
2024-07-17 10:00:00,98.64,98.84,98.01,98.09,15931.0,96.6187,96.8146,96.0016,96.0799,15931.0
2024-07-17 10:05:00,98.0,98.09,97.51,97.63,23136.0,95.9918,96.0799,95.5118,95.6294,23136.0
2024-07-17 10:10:00,97.55,97.95,97.07,97.22,17722.0,95.551,95.9428,95.0808,95.2278,17722.0
2024-07-17 10:15:00,97.12,98.02,97.12,97.73,13188.0,95.1298,96.0114,95.1298,95.7273,13188.0
2024-07-17 10:20:00,97.61,97.72,97.14,97.15,14092.0,95.6098,95.7175,95.1494,95.1592,14092.0
2024-07-17 10:25:00,97.09,97.36,97.03,97.03,9516.0,95.1004,95.3649,95.0417,95.0417,9516.0
2024-07-17 10:30:00,97.03,97.61,96.91,97.36,17432.0,95.0417,95.6098,94.9241,95.3649,17432.0
2024-07-17 10:35:00,97.29,97.29,96.62,96.75,21174.0,95.2963,95.2963,94.6401,94.7674,21174.0
2024-07-17 10:40:00,96.73,96.95,96.66,96.69,14533.0,94.7478,94.9633,94.6792,94.7086,14533.0
2024-07-17 10:45:00,96.79,96.87,96.52,96.72,13384.0,94.8066,94.8849,94.5421,94.738,13384.0
2024-07-17 10:50:00,96.64,96.8,96.38,96.39,13851.0,94.6597,94.8164,94.405,94.4148,13851.0
2024-07-17 10:55:00,96.32,96.83,96.32,96.41,15753.0,94.3462,94.8458,94.3462,94.4344,15753.0
2024-07-17 11:00:00,96.39,96.53,96.0,96.0,20215.0,94.4148,94.5519,94.0328,94.0328,20215.0
2024-07-17 11:05:00,96.0,96.26,95.77,96.07,12630.0,94.0328,94.2874,93.8075,94.1013,12630.0
2024-07-17 11:10:00,96.11,96.19,95.95,95.99,10429.0,94.1405,94.2189,93.9838,94.023,10429.0
2024-07-17 11:15:00,95.96,95.97,95.61,95.8,17013.0,93.9936,94.0034,93.6508,93.8369,17013.0
2024-07-17 11:20:00,95.8,95.96,95.7,95.96,6291.0,93.8369,93.9936,93.7389,93.9936,6291.0
2024-07-17 11:25:00,96.02,96.02,95.55,95.73,14531.0,94.0524,94.0524,93.592,93.7683,14531.0
2024-07-17 11:30:00,95.67,95.69,95.16,95.16,20158.0,93.7095,93.7291,93.21,93.21,20158.0
2024-07-17 11:35:00,95.21,95.29,94.95,95.07,18433.0,93.259,93.3373,93.0043,93.1218,18433.0
2024-07-17 11:40:00,95.08,95.11,94.75,94.85,12668.0,93.1316,93.161,92.8084,92.9063,12668.0
2024-07-17 11:45:00,94.88,94.95,94.61,94.7,9210.0,92.9357,93.0043,92.6712,92.7594,9210.0
2024-07-17 11:50:00,94.68,94.75,94.52,94.61,13133.0,92.7398,92.8084,92.5831,92.6712,13133.0
2024-07-17 11:55:00,94.63,94.87,94.53,94.69,16759.0,92.6908,92.9259,92.5929,92.7496,16759.0
2024-07-17 12:00:00,94.67,94.73,94.32,94.46,13866.0,92.73,92.7888,92.3872,92.5243,13866.0
2024-07-17 12:05:00,94.42,94.43,94.27,94.27,5692.0,92.4851,92.4949,92.3382,92.3382,5692.0
2024-07-17 12:10:00,94.25,94.28,94.1,94.25,11425.0,92.3186,92.348,92.1717,92.3186,11425.0
2024-07-17 12:15:00,94.29,94.32,93.89,93.92,16013.0,92.3578,92.3872,91.966,91.9954,16013.0
2024-07-17 12:20:00,93.91,94.0,93.83,93.87,14285.0,91.9856,92.0737,91.9072,91.9464,14285.0
2024-07-17 12:25:00,93.82,93.88,93.69,93.73,27351.0,91.8974,91.9562,91.7701,91.8093,27351.0
2024-07-17 12:30:00,93.72,93.81,93.4,93.41,15830.0,91.7995,91.8876,91.486,91.4958,15830.0
2024-07-17 12:35:00,93.41,93.51,92.9,92.9,36131.0,91.4958,91.5938,90.9963,90.9963,36131.0
2024-07-17 12:40:00,92.9,93.08,92.85,93.08,22133.0,90.9963,91.1726,90.9473,91.1726,22133.0
2024-07-17 12:45:00,93.05,93.2,92.91,93.12,30234.0,91.1432,91.2901,91.0061,91.2118,30234.0
2024-07-17 12:50:00,93.12,93.21,92.94,93.11,28204.0,91.2118,91.2999,91.0355,91.202,28204.0
2024-07-17 12:55:00,93.09,93.1,92.65,92.98,24622.0,91.1824,91.1922,90.7514,91.0747,24622.0
2024-07-17 13:00:00,92.95,93.02,92.8,92.84,17168.0,91.0453,91.1138,90.8983,90.9375,17168.0
2024-07-17 13:05:00,92.84,93.05,92.78,92.96,11750.0,90.9375,91.1432,90.8787,91.0551,11750.0
2024-07-17 13:10:00,92.96,93.17,92.95,93.09,8729.0,91.0551,91.2608,91.0453,91.1824,8729.0
2024-07-17 13:15:00,93.07,93.25,93.03,93.09,26699.0,91.1628,91.3391,91.1236,91.1824,26699.0
2024-07-17 13:20:00,93.04,93.48,93.04,93.17,28448.0,91.1334,91.5644,91.1334,91.2608,28448.0
2024-07-17 13:25:00,93.22,93.49,93.13,93.13,16881.0,91.3097,91.5742,91.2216,91.2216,16881.0
2024-07-17 13:30:00,93.13,93.41,93.11,93.35,12811.0,91.2216,91.4958,91.202,91.4371,12811.0
2024-07-17 13:35:00,93.3,94.06,93.27,94.02,21425.0,91.3881,92.1325,91.3587,92.0933,21425.0
2024-07-17 13:40:00,94.02,94.52,93.98,94.4,31310.0,92.0933,92.5831,92.0542,92.4656,31310.0
2024-07-17 13:45:00,94.39,94.44,94.2,94.4,10248.0,92.4558,92.5047,92.2697,92.4656,10248.0
2024-07-17 13:50:00,94.31,94.42,94.22,94.3,13860.0,92.3774,92.4851,92.2892,92.3676,13860.0
2024-07-17 13:55:00,94.29,94.33,94.15,94.29,7521.0,92.3578,92.397,92.2207,92.3578,7521.0
2024-07-17 14:00:00,94.29,94.52,94.2,94.41,12504.0,92.3578,92.5831,92.2697,92.4753,12504.0
2024-07-17 14:05:00,94.39,94.41,94.18,94.34,13398.0,92.4558,92.4753,92.2501,92.4068,13398.0
2024-07-17 14:10:00,94.38,94.65,94.3,94.59,9439.0,92.446,92.7104,92.3676,92.6517,9439.0
2024-07-17 14:15:00,94.59,94.81,94.54,94.73,11328.0,92.6517,92.8672,92.6027,92.7888,11328.0
2024-07-17 14:20:00,94.7,94.93,94.67,94.9,13642.0,92.7594,92.9847,92.73,92.9553,13642.0
2024-07-17 14:25:00,94.93,95.04,94.91,95.01,14383.0,92.9847,93.0924,92.9651,93.0631,14383.0
2024-07-17 14:30:00,94.98,94.98,94.7,94.98,15734.0,93.0337,93.0337,92.7594,93.0337,15734.0
2024-07-17 14:35:00,94.95,94.99,94.77,94.92,11174.0,93.0043,93.0435,92.828,92.9749,11174.0
2024-07-17 14:40:00,94.96,94.96,94.7,94.72,10645.0,93.0141,93.0141,92.7594,92.779,10645.0
2024-07-17 14:45:00,94.75,94.82,94.66,94.76,7194.0,92.8084,92.8769,92.7202,92.8182,7194.0
2024-07-17 14:50:00,94.73,95.14,94.73,95.03,17795.0,92.7888,93.1904,92.7888,93.0826,17795.0
2024-07-17 14:55:00,95.07,95.23,94.94,95.23,19583.0,93.1218,93.2785,92.9945,93.2785,19583.0
2024-07-17 15:00:00,95.2,95.34,95.2,95.31,10494.0,93.2492,93.3863,93.2492,93.3569,10494.0
2024-07-17 15:05:00,95.28,95.42,95.22,95.42,17157.0,93.3275,93.4647,93.2687,93.4647,17157.0
2024-07-17 15:10:00,95.39,95.44,95.37,95.38,9039.0,93.4353,93.4842,93.4157,93.4255,9039.0
2024-07-17 15:15:00,95.42,95.48,95.29,95.37,16480.0,93.4647,93.5234,93.3373,93.4157,16480.0
2024-07-17 15:20:00,95.34,95.44,95.11,95.4,10930.0,93.3863,93.4842,93.161,93.4451,10930.0
2024-07-17 15:25:00,95.42,95.55,95.4,95.54,16106.0,93.4647,93.592,93.4451,93.5822,16106.0
2024-07-17 15:30:00,95.56,95.71,95.39,95.71,19975.0,93.6018,93.7487,93.4353,93.7487,19975.0
2024-07-17 15:35:00,95.71,95.77,95.62,95.62,17366.0,93.7487,93.8075,93.6606,93.6606,17366.0
2024-07-17 15:40:00,95.64,95.67,95.3,95.34,12970.0,93.6801,93.7095,93.3471,93.3863,12970.0
2024-07-17 15:45:00,95.36,95.64,95.33,95.49,19293.0,93.4059,93.6801,93.3765,93.5332,19293.0
2024-07-17 15:50:00,95.5,95.64,95.16,95.17,35379.0,93.543,93.6801,93.21,93.2198,35379.0
2024-07-17 15:55:00,95.16,95.25,95.05,95.08,104487.0,93.21,93.2981,93.1022,93.1316,104487.0
2024-07-18 09:30:00,94.61,94.61,93.45,93.85,50498.0,92.6712,92.6712,91.535,91.9268,50498.0
2024-07-18 09:35:00,93.8,95.12,93.8,94.91,15399.0,91.8778,93.1708,91.8778,92.9651,15399.0
2024-07-18 09:40:00,94.8,95.23,94.69,94.8,11163.0,92.8574,93.2785,92.7496,92.8574,11163.0
2024-07-18 09:45:00,94.91,95.8,94.71,95.8,17747.0,92.9651,93.8369,92.7692,93.8369,17747.0
2024-07-18 09:50:00,95.83,96.37,95.61,96.3,10346.0,93.8662,94.3952,93.6508,94.3266,10346.0
2024-07-18 09:55:00,96.2,97.14,96.04,97.14,18397.0,94.2287,95.1494,94.0719,95.1494,18397.0
2024-07-18 10:00:00,97.12,98.14,96.73,98.03,30844.0,95.1298,96.1289,94.7478,96.0212,30844.0
2024-07-18 10:05:00,98.14,98.22,97.39,97.39,26820.0,96.1289,96.2073,95.3943,95.3943,26820.0
2024-07-18 10:10:00,97.39,97.39,96.95,97.36,15193.0,95.3943,95.3943,94.9633,95.3649,15193.0
2024-07-18 10:15:00,97.39,97.75,97.36,97.65,19242.0,95.3943,95.7469,95.3649,95.649,19242.0
2024-07-18 10:20:00,97.67,97.78,96.92,96.94,19606.0,95.6685,95.7763,94.9339,94.9535,19606.0
2024-07-18 10:25:00,96.91,97.14,96.71,96.82,10319.0,94.9241,95.1494,94.7282,94.836,10319.0
2024-07-18 10:30:00,96.92,97.51,96.8,96.97,17839.0,94.9339,95.5118,94.8164,94.9829,17839.0
2024-07-18 10:35:00,96.97,96.97,96.52,96.54,7141.0,94.9829,94.9829,94.5421,94.5617,7141.0
2024-07-18 10:40:00,96.46,96.68,96.31,96.43,9696.0,94.4833,94.6988,94.3364,94.454,9696.0
2024-07-18 10:45:00,96.43,96.76,96.07,96.59,14858.0,94.454,94.7772,94.1013,94.6107,14858.0
2024-07-18 10:50:00,96.64,96.85,96.32,96.8,8774.0,94.6597,94.8653,94.3462,94.8164,8774.0
2024-07-18 10:55:00,96.88,96.96,96.47,96.81,12664.0,94.8947,94.9731,94.4931,94.8262,12664.0
2024-07-18 11:00:00,96.76,97.45,96.75,97.39,9580.0,94.7772,95.4531,94.7674,95.3943,9580.0
2024-07-18 11:05:00,97.33,97.33,96.63,96.68,28866.0,95.3355,95.3355,94.6499,94.6988,28866.0
2024-07-18 11:10:00,96.65,96.76,96.5,96.64,37195.0,94.6694,94.7772,94.5225,94.6597,37195.0
2024-07-18 11:15:00,96.64,96.92,96.37,96.92,18939.0,94.6597,94.9339,94.3952,94.9339,18939.0
2024-07-18 11:20:00,96.85,97.35,96.84,97.2,14443.0,94.8653,95.3551,94.8556,95.2082,14443.0
2024-07-18 11:25:00,97.2,97.4,97.0,97.32,19175.0,95.2082,95.4041,95.0123,95.3257,19175.0
2024-07-18 11:30:00,97.26,97.38,97.07,97.15,10629.0,95.2669,95.3845,95.0808,95.1592,10629.0
2024-07-18 11:35:00,97.15,97.35,96.94,97.06,39136.0,95.1592,95.3551,94.9535,95.071,39136.0
2024-07-18 11:40:00,97.07,97.4,96.93,96.98,22552.0,95.0808,95.4041,94.9437,94.9927,22552.0
2024-07-18 11:45:00,97.04,97.22,96.71,96.81,15571.0,95.0515,95.2278,94.7282,94.8262,15571.0
2024-07-18 11:50:00,96.77,96.83,96.52,96.81,15625.0,94.787,94.8458,94.5421,94.8262,15625.0
2024-07-18 11:55:00,96.81,96.95,96.53,96.56,20394.0,94.8262,94.9633,94.5519,94.5813,20394.0
2024-07-18 12:00:00,96.57,96.71,96.38,96.38,18321.0,94.5911,94.7282,94.405,94.405,18321.0
2024-07-18 12:05:00,96.42,96.47,96.27,96.43,18908.0,94.4442,94.4931,94.2972,94.454,18908.0
2024-07-18 12:10:00,96.43,96.47,95.96,95.97,16077.0,94.454,94.4931,93.9936,94.0034,16077.0
2024-07-18 12:15:00,96.03,96.03,95.4,95.41,8746.0,94.0622,94.0622,93.4451,93.4549,8746.0
2024-07-18 12:20:00,95.5,95.59,95.37,95.53,6660.0,93.543,93.6312,93.4157,93.5724,6660.0
2024-07-18 12:25:00,95.55,95.79,95.39,95.74,6041.0,93.592,93.8271,93.4353,93.7781,6041.0
2024-07-18 12:30:00,95.71,95.82,95.66,95.71,14676.0,93.7487,93.8565,93.6997,93.7487,14676.0
2024-07-18 12:35:00,95.65,95.76,95.57,95.62,14406.0,93.6899,93.7977,93.6116,93.6606,14406.0
2024-07-18 12:40:00,95.55,95.57,95.2,95.23,3548.0,93.592,93.6116,93.2492,93.2785,3548.0
2024-07-18 12:45:00,95.22,95.36,95.09,95.21,18372.0,93.2687,93.4059,93.1414,93.259,18372.0
2024-07-18 12:50:00,95.17,95.31,95.14,95.19,7373.0,93.2198,93.3569,93.1904,93.2394,7373.0
2024-07-18 12:55:00,95.28,95.57,95.22,95.49,26079.0,93.3275,93.6116,93.2687,93.5332,26079.0
2024-07-18 13:00:00,95.52,95.58,95.43,95.43,13497.0,93.5626,93.6214,93.4744,93.4744,13497.0
2024-07-18 13:05:00,95.31,95.38,95.19,95.29,6850.0,93.3569,93.4255,93.2394,93.3373,6850.0
2024-07-18 13:10:00,95.24,95.9,95.24,95.66,23599.0,93.2883,93.9348,93.2883,93.6997,23599.0
2024-07-18 13:15:00,95.68,96.0,95.62,95.8,24299.0,93.7193,94.0328,93.6606,93.8369,24299.0
2024-07-18 13:20:00,95.78,95.8,95.63,95.67,27654.0,93.8173,93.8369,93.6703,93.7095,27654.0
2024-07-18 13:25:00,95.68,95.75,95.51,95.57,7814.0,93.7193,93.7879,93.5528,93.6116,7814.0
2024-07-18 13:30:00,95.58,95.72,95.54,95.69,16230.0,93.6214,93.7585,93.5822,93.7291,16230.0
2024-07-18 13:35:00,95.7,95.94,95.65,95.79,7362.0,93.7389,93.974,93.6899,93.8271,7362.0
2024-07-18 13:40:00,95.8,95.8,95.43,95.61,37030.0,93.8369,93.8369,93.4744,93.6508,37030.0
2024-07-18 13:45:00,95.6,95.67,95.55,95.56,4365.0,93.641,93.7095,93.592,93.6018,4365.0
2024-07-18 13:50:00,95.54,95.6,95.42,95.49,17388.0,93.5822,93.641,93.4647,93.5332,17388.0
2024-07-18 13:55:00,95.42,95.42,95.12,95.13,9423.0,93.4647,93.4647,93.1708,93.1806,9423.0
2024-07-18 14:00:00,95.12,95.16,94.89,94.97,9566.0,93.1708,93.21,92.9455,93.0239,9566.0
2024-07-18 14:05:00,94.98,95.07,94.83,94.99,7808.0,93.0337,93.1218,92.8867,93.0435,7808.0
2024-07-18 14:10:00,94.94,94.98,94.6,94.66,19416.0,92.9945,93.0337,92.6615,92.7202,19416.0
2024-07-18 14:15:00,94.68,94.75,94.54,94.62,8250.0,92.7398,92.8084,92.6027,92.681,8250.0
2024-07-18 14:20:00,94.59,94.65,94.44,94.65,14736.0,92.6517,92.7104,92.5047,92.7104,14736.0
2024-07-18 14:25:00,94.61,94.64,94.44,94.44,18770.0,92.6712,92.7006,92.5047,92.5047,18770.0
2024-07-18 14:30:00,94.4,94.53,94.33,94.4,14353.0,92.4656,92.5929,92.397,92.4656,14353.0
2024-07-18 14:35:00,94.4,94.46,94.11,94.11,15458.0,92.4656,92.5243,92.1815,92.1815,15458.0
2024-07-18 14:40:00,94.19,94.55,94.19,94.53,9337.0,92.2599,92.6125,92.2599,92.5929,9337.0
2024-07-18 14:45:00,94.53,94.53,94.14,94.19,5679.0,92.5929,92.5929,92.2109,92.2599,5679.0
2024-07-18 14:50:00,94.08,94.15,93.85,94.09,10208.0,92.1521,92.2207,91.9268,92.1619,10208.0
2024-07-18 14:55:00,94.03,94.38,94.0,94.34,9856.0,92.1031,92.446,92.0737,92.4068,9856.0
2024-07-18 15:00:00,94.42,94.48,94.1,94.1,5551.0,92.4851,92.5439,92.1717,92.1717,5551.0
2024-07-18 15:05:00,94.17,94.28,94.03,94.13,4751.0,92.2403,92.348,92.1031,92.2011,4751.0
2024-07-18 15:10:00,94.15,94.15,93.85,93.93,5682.0,92.2207,92.2207,91.9268,92.0052,5682.0
2024-07-18 15:15:00,94.0,94.01,93.74,93.76,7813.0,92.0737,92.0835,91.8191,91.8387,7813.0
2024-07-18 15:20:00,93.7,93.83,93.66,93.67,19132.0,91.7799,91.9072,91.7407,91.7505,19132.0
2024-07-18 15:25:00,93.69,93.94,93.67,93.91,10094.0,91.7701,92.015,91.7505,91.9856,10094.0
2024-07-18 15:30:00,93.91,94.05,93.76,93.88,13455.0,91.9856,92.1227,91.8387,91.9562,13455.0
2024-07-18 15:35:00,93.98,94.21,93.86,93.92,16600.0,92.0542,92.2794,91.9366,91.9954,16600.0
2024-07-18 15:40:00,93.93,94.13,93.83,93.86,18125.0,92.0052,92.2011,91.9072,91.9366,18125.0
2024-07-18 15:45:00,93.86,94.14,93.81,94.11,30059.0,91.9366,92.2109,91.8876,92.1815,30059.0
2024-07-18 15:50:00,94.06,94.25,93.86,93.86,40369.0,92.1325,92.3186,91.9366,91.9366,40369.0
2024-07-18 15:55:00,93.86,94.04,93.61,93.79,123095.0,91.9366,92.1129,91.6917,91.8681,123095.0
2024-07-19 09:30:00,92.74,92.93,90.57,90.75,138551.0,90.8396,91.0257,88.714,88.8903,138551.0
2024-07-19 09:35:00,90.55,91.34,90.02,91.34,54831.0,88.6944,89.4683,88.1753,89.4683,54831.0
2024-07-19 09:40:00,91.35,91.7,91.19,91.22,31593.0,89.4781,89.8209,89.3213,89.3507,31593.0
2024-07-19 09:45:00,91.2,91.6,90.95,91.09,17950.0,89.3311,89.7229,89.0862,89.2234,17950.0
2024-07-19 09:50:00,91.1,91.56,90.65,91.3,23430.0,89.2332,89.6837,88.7924,89.4291,23430.0
2024-07-19 09:55:00,91.14,91.77,91.14,91.63,21243.0,89.2724,89.8894,89.2724,89.7523,21243.0
2024-07-19 10:00:00,91.65,91.66,91.34,91.53,24686.0,89.7719,89.7817,89.4683,89.6544,24686.0
2024-07-19 10:05:00,91.46,91.67,91.27,91.49,31253.0,89.5858,89.7915,89.3997,89.6152,31253.0
2024-07-19 10:10:00,91.39,91.8,91.28,91.35,18730.0,89.5172,89.9188,89.4095,89.4781,18730.0
2024-07-19 10:15:00,91.37,91.45,91.21,91.23,9241.0,89.4976,89.576,89.3409,89.3605,9241.0
2024-07-19 10:20:00,91.25,91.46,91.1,91.36,9064.0,89.3801,89.5858,89.2332,89.4878,9064.0
2024-07-19 10:25:00,91.34,91.44,91.08,91.42,9513.0,89.4683,89.5662,89.2136,89.5466,9513.0
2024-07-19 10:30:00,91.43,91.72,91.43,91.55,7735.0,89.5564,89.8405,89.5564,89.674,7735.0
2024-07-19 10:35:00,91.54,91.54,91.15,91.26,8400.0,89.6642,89.6642,89.2822,89.3899,8400.0
2024-07-19 10:40:00,91.35,91.35,90.96,91.29,18756.0,89.4781,89.4781,89.096,89.4193,18756.0
2024-07-19 10:45:00,91.25,91.37,90.98,91.09,9877.0,89.3801,89.4976,89.1156,89.2234,9877.0
2024-07-19 10:50:00,91.09,91.2,91.03,91.07,7760.0,89.2234,89.3311,89.1646,89.2038,7760.0
2024-07-19 10:55:00,91.09,91.4,90.95,91.4,18025.0,89.2234,89.527,89.0862,89.527,18025.0
2024-07-19 11:00:00,91.4,91.52,91.22,91.34,19515.0,89.527,89.6446,89.3507,89.4683,19515.0
2024-07-19 11:05:00,91.34,91.54,91.24,91.49,17153.0,89.4683,89.6642,89.3703,89.6152,17153.0
2024-07-19 11:10:00,91.51,91.62,91.47,91.53,9751.0,89.6348,89.7425,89.5956,89.6544,9751.0
2024-07-19 11:15:00,91.46,91.74,91.46,91.74,6215.0,89.5858,89.8601,89.5858,89.8601,6215.0
2024-07-19 11:20:00,91.75,91.79,91.24,91.26,13512.0,89.8699,89.909,89.3703,89.3899,13512.0
2024-07-19 11:25:00,91.27,91.38,91.07,91.07,10317.0,89.3997,89.5074,89.2038,89.2038,10317.0
2024-07-19 11:30:00,91.13,91.2,91.05,91.06,5979.0,89.2626,89.3311,89.1842,89.194,5979.0
2024-07-19 11:35:00,91.11,91.12,90.98,91.0,11771.0,89.243,89.2528,89.1156,89.1352,11771.0
2024-07-19 11:40:00,91.08,91.15,90.93,91.11,13203.0,89.2136,89.2822,89.0667,89.243,13203.0
2024-07-19 11:45:00,91.14,91.53,91.12,91.53,7195.0,89.2724,89.6544,89.2528,89.6544,7195.0
2024-07-19 11:50:00,91.53,91.68,91.42,91.57,3991.0,89.6544,89.8013,89.5466,89.6935,3991.0
2024-07-19 11:55:00,91.51,91.64,91.5,91.63,10499.0,89.6348,89.7621,89.625,89.7523,10499.0
2024-07-19 12:00:00,91.63,91.92,91.55,91.55,13098.0,89.7523,90.0364,89.674,89.674,13098.0
2024-07-19 12:05:00,91.63,91.84,91.56,91.83,11688.0,89.7523,89.958,89.6837,89.9482,11688.0
2024-07-19 12:10:00,91.85,92.13,91.78,91.95,8059.0,89.9678,90.2421,89.8992,90.0658,8059.0
2024-07-19 12:15:00,91.97,92.1,91.83,91.83,3229.0,90.0853,90.2127,89.9482,89.9482,3229.0
2024-07-19 12:20:00,91.89,91.9,91.53,91.53,13192.0,90.007,90.0168,89.6544,89.6544,13192.0
2024-07-19 12:25:00,91.5,91.65,91.46,91.64,6118.0,89.625,89.7719,89.5858,89.7621,6118.0
2024-07-19 12:30:00,91.65,91.82,91.63,91.69,5267.0,89.7719,89.9384,89.7523,89.8111,5267.0
2024-07-19 12:35:00,91.81,91.91,91.59,91.63,6210.0,89.9286,90.0266,89.7131,89.7523,6210.0
2024-07-19 12:40:00,91.56,91.8,91.56,91.62,4631.0,89.6837,89.9188,89.6837,89.7425,4631.0
2024-07-19 12:45:00,91.66,91.72,91.45,91.62,7124.0,89.7817,89.8405,89.576,89.7425,7124.0
2024-07-19 12:50:00,91.57,91.65,91.48,91.58,6341.0,89.6935,89.7719,89.6054,89.7033,6341.0
2024-07-19 12:55:00,91.56,91.7,91.54,91.63,5104.0,89.6837,89.8209,89.6642,89.7523,5104.0
2024-07-19 13:00:00,91.61,91.68,91.46,91.46,4000.0,89.7327,89.8013,89.5858,89.5858,4000.0
2024-07-19 13:05:00,91.46,91.55,91.37,91.37,7257.0,89.5858,89.674,89.4976,89.4976,7257.0
2024-07-19 13:10:00,91.33,91.73,91.32,91.73,10924.0,89.4585,89.8503,89.4487,89.8503,10924.0
2024-07-19 13:15:00,91.8,91.88,91.71,91.79,4322.0,89.9188,89.9972,89.8307,89.909,4322.0
2024-07-19 13:20:00,91.84,91.88,91.74,91.88,4112.0,89.958,89.9972,89.8601,89.9972,4112.0
2024-07-19 13:25:00,91.88,92.13,91.88,91.94,9776.0,89.9972,90.2421,89.9972,90.056,9776.0
2024-07-19 13:30:00,91.93,92.1,91.87,92.1,6918.0,90.0462,90.2127,89.9874,90.2127,6918.0
2024-07-19 13:35:00,92.15,92.57,92.13,92.56,8362.0,90.2617,90.6731,90.2421,90.6633,8362.0
2024-07-19 13:40:00,92.6,92.6,92.33,92.48,15437.0,90.7024,90.7024,90.438,90.5849,15437.0
2024-07-19 13:45:00,92.47,92.62,92.47,92.56,5129.0,90.5751,90.722,90.5751,90.6633,5129.0
2024-07-19 13:50:00,92.53,92.53,92.36,92.48,14582.0,90.6339,90.6339,90.4674,90.5849,14582.0
2024-07-19 13:55:00,92.48,92.63,92.45,92.59,10902.0,90.5849,90.7318,90.5555,90.6926,10902.0
2024-07-19 14:00:00,92.61,92.66,92.42,92.42,6223.0,90.7122,90.7612,90.5261,90.5261,6223.0
2024-07-19 14:05:00,92.4,92.54,92.35,92.51,4037.0,90.5065,90.6437,90.4576,90.6143,4037.0
2024-07-19 14:10:00,92.46,92.55,92.34,92.48,8567.0,90.5653,90.6535,90.4478,90.5849,8567.0
2024-07-19 14:15:00,92.47,92.53,92.44,92.46,6851.0,90.5751,90.6339,90.5457,90.5653,6851.0
2024-07-19 14:20:00,92.42,92.45,92.05,92.09,11571.0,90.5261,90.5555,90.1637,90.2029,11571.0
2024-07-19 14:25:00,92.2,92.2,92.07,92.16,6441.0,90.3106,90.3106,90.1833,90.2715,6441.0
2024-07-19 14:30:00,92.15,92.15,92.05,92.09,4121.0,90.2617,90.2617,90.1637,90.2029,4121.0
2024-07-19 14:35:00,92.08,92.08,91.73,91.79,5255.0,90.1931,90.1931,89.8503,89.909,5255.0
2024-07-19 14:40:00,91.84,91.93,91.76,91.81,7521.0,89.958,90.0462,89.8797,89.9286,7521.0
2024-07-19 14:45:00,91.82,91.88,91.75,91.85,4401.0,89.9384,89.9972,89.8699,89.9678,4401.0
2024-07-19 14:50:00,91.85,92.0,91.77,91.86,10824.0,89.9678,90.1147,89.8894,89.9776,10824.0
2024-07-19 14:55:00,91.87,91.88,91.7,91.73,6839.0,89.9874,89.9972,89.8209,89.8503,6839.0
2024-07-19 15:00:00,91.77,91.91,91.71,91.81,17342.0,89.8894,90.0266,89.8307,89.9286,17342.0
2024-07-19 15:05:00,91.81,92.05,91.71,91.96,7218.0,89.9286,90.1637,89.8307,90.0756,7218.0
2024-07-19 15:10:00,92.0,92.06,91.96,91.97,13318.0,90.1147,90.1735,90.0756,90.0853,13318.0
2024-07-19 15:15:00,92.0,92.01,91.89,91.97,4207.0,90.1147,90.1245,90.007,90.0853,4207.0
2024-07-19 15:20:00,91.94,92.13,91.94,92.06,8811.0,90.056,90.2421,90.056,90.1735,8811.0
2024-07-19 15:25:00,92.06,92.11,91.93,91.93,7356.0,90.1735,90.2225,90.0462,90.0462,7356.0
2024-07-19 15:30:00,91.92,92.02,91.72,91.72,21014.0,90.0364,90.1343,89.8405,89.8405,21014.0
2024-07-19 15:35:00,91.77,91.93,91.7,91.87,15770.0,89.8894,90.0462,89.8209,89.9874,15770.0
2024-07-19 15:40:00,91.9,92.04,91.73,91.73,26928.0,90.0168,90.1539,89.8503,89.8503,26928.0
2024-07-19 15:45:00,91.77,91.82,91.67,91.73,22283.0,89.8894,89.9384,89.7915,89.8503,22283.0
2024-07-19 15:50:00,91.72,92.16,91.72,91.85,49157.0,89.8405,90.2715,89.8405,89.9678,49157.0
2024-07-19 15:55:00,91.83,92.11,91.78,92.07,113334.0,89.9482,90.2225,89.8992,90.1833,113334.0
2024-07-22 09:30:00,93.13,93.19,92.23,93.15,66667.0,91.2216,91.2803,90.34,91.2412,66667.0
2024-07-22 09:35:00,93.14,93.66,93.12,93.36,23460.0,91.2314,91.7407,91.2118,91.4469,23460.0
2024-07-22 09:40:00,93.41,93.55,92.64,92.76,11645.0,91.4958,91.633,90.7416,90.8592,11645.0
2024-07-22 09:45:00,92.73,92.98,92.15,92.27,35471.0,90.8298,91.0747,90.2617,90.3792,35471.0
2024-07-22 09:50:00,92.39,92.52,92.02,92.26,19458.0,90.4967,90.6241,90.1343,90.3694,19458.0
2024-07-22 09:55:00,92.14,92.15,91.62,91.73,17472.0,90.2519,90.2617,89.7425,89.8503,17472.0
2024-07-22 10:00:00,91.64,91.86,91.4,91.64,18654.0,89.7621,89.9776,89.527,89.7621,18654.0
2024-07-22 10:05:00,91.69,91.77,91.42,91.75,12160.0,89.8111,89.8894,89.5466,89.8699,12160.0
2024-07-22 10:10:00,91.84,91.99,91.63,91.99,8942.0,89.958,90.1049,89.7523,90.1049,8942.0
2024-07-22 10:15:00,91.92,92.06,91.8,91.98,10310.0,90.0364,90.1735,89.9188,90.0951,10310.0
2024-07-22 10:20:00,91.9,92.44,91.9,92.33,12682.0,90.0168,90.5457,90.0168,90.438,12682.0
2024-07-22 10:25:00,92.34,92.34,92.08,92.13,8070.0,90.4478,90.4478,90.1931,90.2421,8070.0
2024-07-22 10:30:00,92.14,92.56,92.1,92.54,6791.0,90.2519,90.6633,90.2127,90.6437,6791.0
2024-07-22 10:35:00,92.53,92.93,92.5,92.93,7036.0,90.6339,91.0257,90.6045,91.0257,7036.0
2024-07-22 10:40:00,92.85,93.38,92.85,93.26,8365.0,90.9473,91.4665,90.9473,91.3489,8365.0
2024-07-22 10:45:00,93.3,93.3,93.0,93.1,7721.0,91.3881,91.3881,91.0942,91.1922,7721.0
2024-07-22 10:50:00,93.07,93.27,92.89,93.25,13076.0,91.1628,91.3587,90.9865,91.3391,13076.0
2024-07-22 10:55:00,93.26,93.74,93.25,93.73,15443.0,91.3489,91.8191,91.3391,91.8093,15443.0
2024-07-22 11:00:00,93.73,93.88,93.56,93.79,14208.0,91.8093,91.9562,91.6428,91.8681,14208.0
2024-07-22 11:05:00,93.81,93.81,93.25,93.25,11642.0,91.8876,91.8876,91.3391,91.3391,11642.0
2024-07-22 11:10:00,93.29,93.4,93.21,93.27,8196.0,91.3783,91.486,91.2999,91.3587,8196.0
2024-07-22 11:15:00,93.32,93.47,93.1,93.25,21659.0,91.4077,91.5546,91.1922,91.3391,21659.0
2024-07-22 11:20:00,93.22,93.25,92.98,93.22,17396.0,91.3097,91.3391,91.0747,91.3097,17396.0
2024-07-22 11:25:00,93.1,93.44,93.1,93.3,5625.0,91.1922,91.5252,91.1922,91.3881,5625.0
2024-07-22 11:30:00,93.12,93.26,93.01,93.22,11151.0,91.2118,91.3489,91.104,91.3097,11151.0
2024-07-22 11:35:00,93.21,93.27,93.06,93.1,7096.0,91.2999,91.3587,91.153,91.1922,7096.0
2024-07-22 11:40:00,93.09,93.15,92.85,92.95,8270.0,91.1824,91.2412,90.9473,91.0453,8270.0
2024-07-22 11:45:00,92.78,93.08,92.76,93.03,6875.0,90.8787,91.1726,90.8592,91.1236,6875.0
2024-07-22 11:50:00,93.0,93.37,93.0,93.37,6395.0,91.0942,91.4567,91.0942,91.4567,6395.0
2024-07-22 11:55:00,93.25,93.4,93.22,93.26,5719.0,91.3391,91.486,91.3097,91.3489,5719.0
2024-07-22 12:00:00,93.32,93.34,93.03,93.12,9293.0,91.4077,91.4273,91.1236,91.2118,9293.0
2024-07-22 12:05:00,93.12,93.12,92.85,93.05,9662.0,91.2118,91.2118,90.9473,91.1432,9662.0
2024-07-22 12:10:00,93.05,93.14,92.89,92.96,3277.0,91.1432,91.2314,90.9865,91.0551,3277.0
2024-07-22 12:15:00,92.95,92.98,92.73,92.94,11440.0,91.0453,91.0747,90.8298,91.0355,11440.0
2024-07-22 12:20:00,92.96,93.21,92.92,93.2,12656.0,91.0551,91.2999,91.0159,91.2901,12656.0
2024-07-22 12:25:00,93.21,93.24,92.83,92.83,6995.0,91.2999,91.3293,90.9277,90.9277,6995.0
2024-07-22 12:30:00,92.8,92.81,92.61,92.76,5427.0,90.8983,90.9081,90.7122,90.8592,5427.0
2024-07-22 12:35:00,92.77,92.91,92.72,92.89,3841.0,90.869,91.0061,90.82,90.9865,3841.0
2024-07-22 12:40:00,92.89,92.92,92.76,92.78,4482.0,90.9865,91.0159,90.8592,90.8787,4482.0
2024-07-22 12:45:00,92.76,92.89,92.61,92.82,4199.0,90.8592,90.9865,90.7122,90.9179,4199.0
2024-07-22 12:50:00,92.89,93.03,92.76,93.03,6089.0,90.9865,91.1236,90.8592,91.1236,6089.0
2024-07-22 12:55:00,92.97,93.01,92.79,92.94,9141.0,91.0649,91.104,90.8885,91.0355,9141.0
2024-07-22 13:00:00,93.03,93.34,92.97,93.28,9078.0,91.1236,91.4273,91.0649,91.3685,9078.0
2024-07-22 13:05:00,93.28,93.37,93.1,93.1,15769.0,91.3685,91.4567,91.1922,91.1922,15769.0
2024-07-22 13:10:00,93.16,93.16,92.88,92.99,11127.0,91.251,91.251,90.9767,91.0844,11127.0
2024-07-22 13:15:00,92.99,93.06,92.83,92.96,9177.0,91.0844,91.153,90.9277,91.0551,9177.0
2024-07-22 13:20:00,92.92,93.0,92.78,92.98,7491.0,91.0159,91.0942,90.8787,91.0747,7491.0
2024-07-22 13:25:00,93.04,93.2,92.95,92.97,9216.0,91.1334,91.2901,91.0453,91.0649,9216.0
2024-07-22 13:30:00,93.01,93.04,92.9,92.97,6831.0,91.104,91.1334,90.9963,91.0649,6831.0
2024-07-22 13:35:00,92.92,92.96,92.62,92.69,7247.0,91.0159,91.0551,90.722,90.7906,7247.0
2024-07-22 13:40:00,92.69,92.81,92.68,92.75,5910.0,90.7906,90.9081,90.7808,90.8494,5910.0
2024-07-22 13:45:00,92.7,93.02,92.7,93.0,20706.0,90.8004,91.1138,90.8004,91.0942,20706.0
2024-07-22 13:50:00,93.0,93.44,92.93,93.28,12493.0,91.0942,91.5252,91.0257,91.3685,12493.0
2024-07-22 13:55:00,93.33,93.33,92.95,93.04,10926.0,91.4175,91.4175,91.0453,91.1334,10926.0
2024-07-22 14:00:00,93.04,93.05,92.72,92.97,19559.0,91.1334,91.1432,90.82,91.0649,19559.0
2024-07-22 14:05:00,92.92,93.05,92.88,93.03,5151.0,91.0159,91.1432,90.9767,91.1236,5151.0
2024-07-22 14:10:00,93.04,93.08,92.77,92.8,7508.0,91.1334,91.1726,90.869,90.8983,7508.0
2024-07-22 14:15:00,92.84,92.94,92.76,92.81,11016.0,90.9375,91.0355,90.8592,90.9081,11016.0
2024-07-22 14:20:00,92.84,92.89,92.73,92.81,2797.0,90.9375,90.9865,90.8298,90.9081,2797.0
2024-07-22 14:25:00,92.8,92.86,92.73,92.75,6416.0,90.8983,90.9571,90.8298,90.8494,6416.0
2024-07-22 14:30:00,92.79,92.83,92.63,92.64,8988.0,90.8885,90.9277,90.7318,90.7416,8988.0
2024-07-22 14:35:00,92.65,92.96,92.64,92.87,8506.0,90.7514,91.0551,90.7416,90.9669,8506.0
2024-07-22 14:40:00,92.89,92.97,92.81,92.97,3850.0,90.9865,91.0649,90.9081,91.0649,3850.0
2024-07-22 14:45:00,92.92,93.06,92.84,93.06,5870.0,91.0159,91.153,90.9375,91.153,5870.0
2024-07-22 14:50:00,93.09,93.33,93.08,93.33,6939.0,91.1824,91.4175,91.1726,91.4175,6939.0
2024-07-22 14:55:00,93.37,93.44,93.22,93.37,11371.0,91.4567,91.5252,91.3097,91.4567,11371.0
2024-07-22 15:00:00,93.37,93.72,93.25,93.7,22107.0,91.4567,91.7995,91.3391,91.7799,22107.0
2024-07-22 15:05:00,93.7,93.79,93.52,93.56,10265.0,91.7799,91.8681,91.6036,91.6428,10265.0
2024-07-22 15:10:00,93.56,93.63,93.46,93.63,9757.0,91.6428,91.7113,91.5448,91.7113,9757.0
2024-07-22 15:15:00,93.62,93.75,93.62,93.68,9464.0,91.7015,91.8289,91.7015,91.7603,9464.0
2024-07-22 15:20:00,93.68,93.93,93.67,93.87,13695.0,91.7603,92.0052,91.7505,91.9464,13695.0
2024-07-22 15:25:00,93.88,93.95,93.82,93.84,10485.0,91.9562,92.0248,91.8974,91.917,10485.0
2024-07-22 15:30:00,93.84,93.9,93.73,93.84,19633.0,91.917,91.9758,91.8093,91.917,19633.0
2024-07-22 15:35:00,93.84,93.99,93.75,93.78,16963.0,91.917,92.064,91.8289,91.8583,16963.0
2024-07-22 15:40:00,93.77,93.8,93.6,93.62,13346.0,91.8485,91.8778,91.6819,91.7015,13346.0
2024-07-22 15:45:00,93.62,93.73,93.55,93.56,18329.0,91.7015,91.8093,91.633,91.6428,18329.0
2024-07-22 15:50:00,93.56,93.68,93.42,93.45,34158.0,91.6428,91.7603,91.5056,91.535,34158.0
2024-07-22 15:55:00,93.43,93.68,93.43,93.57,92722.0,91.5154,91.7603,91.5154,91.6526,92722.0
2024-07-23 09:30:00,92.38,92.76,92.25,92.7,25654.0,90.4869,90.8592,90.3596,90.8004,25654.0
2024-07-23 09:35:00,92.72,93.04,92.42,92.71,6917.0,90.82,91.1334,90.5261,90.8102,6917.0
2024-07-23 09:40:00,92.81,92.85,92.3,92.4,6259.0,90.9081,90.9473,90.4086,90.5065,6259.0
2024-07-23 09:45:00,92.26,92.4,91.72,92.39,21538.0,90.3694,90.5065,89.8405,90.4967,21538.0
2024-07-23 09:50:00,92.39,92.5,91.75,91.76,14995.0,90.4967,90.6045,89.8699,89.8797,14995.0
2024-07-23 09:55:00,91.83,92.08,91.7,91.71,10325.0,89.9482,90.1931,89.8209,89.8307,10325.0
2024-07-23 10:00:00,91.7,92.29,91.65,92.13,22779.0,89.8209,90.3988,89.7719,90.2421,22779.0
2024-07-23 10:05:00,92.02,92.24,92.0,92.0,10185.0,90.1343,90.3498,90.1147,90.1147,10185.0
2024-07-23 10:10:00,92.07,92.39,92.0,92.26,10880.0,90.1833,90.4967,90.1147,90.3694,10880.0
2024-07-23 10:15:00,92.31,92.39,92.06,92.07,11463.0,90.4184,90.4967,90.1735,90.1833,11463.0
2024-07-23 10:20:00,91.95,92.05,91.8,91.83,8965.0,90.0658,90.1637,89.9188,89.9482,8965.0
2024-07-23 10:25:00,91.92,92.07,91.9,92.06,7931.0,90.0364,90.1833,90.0168,90.1735,7931.0
2024-07-23 10:30:00,92.01,92.26,91.97,92.17,4939.0,90.1245,90.3694,90.0853,90.2812,4939.0
2024-07-23 10:35:00,92.18,92.49,92.18,92.4,9660.0,90.291,90.5947,90.291,90.5065,9660.0
2024-07-23 10:40:00,92.33,92.58,92.26,92.56,7979.0,90.438,90.6828,90.3694,90.6633,7979.0
2024-07-23 10:45:00,92.48,92.61,92.24,92.33,11831.0,90.5849,90.7122,90.3498,90.438,11831.0
2024-07-23 10:50:00,92.37,92.37,92.0,92.0,4439.0,90.4772,90.4772,90.1147,90.1147,4439.0
2024-07-23 10:55:00,91.98,92.1,91.91,91.98,3095.0,90.0951,90.2127,90.0266,90.0951,3095.0
2024-07-23 11:00:00,92.03,92.2,91.98,92.03,4141.0,90.1441,90.3106,90.0951,90.1441,4141.0
2024-07-23 11:05:00,92.06,92.23,91.95,92.23,4034.0,90.1735,90.34,90.0658,90.34,4034.0
2024-07-23 11:10:00,92.23,92.38,92.22,92.38,4406.0,90.34,90.4869,90.3302,90.4869,4406.0
2024-07-23 11:15:00,92.46,92.67,92.39,92.6,3410.0,90.5653,90.771,90.4967,90.7024,3410.0
2024-07-23 11:20:00,92.75,92.83,92.3,92.43,6079.0,90.8494,90.9277,90.4086,90.5359,6079.0
2024-07-23 11:25:00,92.39,92.47,92.32,92.46,3743.0,90.4967,90.5751,90.4282,90.5653,3743.0
2024-07-23 11:30:00,92.44,92.73,92.43,92.64,9505.0,90.5457,90.8298,90.5359,90.7416,9505.0
2024-07-23 11:35:00,92.63,92.65,92.39,92.61,8440.0,90.7318,90.7514,90.4967,90.7122,8440.0
2024-07-23 11:40:00,92.63,92.76,92.48,92.61,5540.0,90.7318,90.8592,90.5849,90.7122,5540.0
2024-07-23 11:45:00,92.61,92.61,92.39,92.45,3892.0,90.7122,90.7122,90.4967,90.5555,3892.0
2024-07-23 11:50:00,92.36,92.36,92.17,92.27,3143.0,90.4674,90.4674,90.2812,90.3792,3143.0
2024-07-23 11:55:00,92.31,92.4,92.25,92.4,5384.0,90.4184,90.5065,90.3596,90.5065,5384.0
2024-07-23 12:00:00,92.36,92.44,92.27,92.27,7878.0,90.4674,90.5457,90.3792,90.3792,7878.0
2024-07-23 12:05:00,92.37,92.37,92.14,92.19,2256.0,90.4772,90.4772,90.2519,90.3008,2256.0
2024-07-23 12:10:00,92.23,92.27,92.03,92.16,4600.0,90.34,90.3792,90.1441,90.2715,4600.0
2024-07-23 12:15:00,92.16,92.2,92.01,92.04,3470.0,90.2715,90.3106,90.1245,90.1539,3470.0
2024-07-23 12:20:00,92.01,92.03,91.79,91.82,9272.0,90.1245,90.1441,89.909,89.9384,9272.0
2024-07-23 12:25:00,91.79,91.92,91.79,91.82,2661.0,89.909,90.0364,89.909,89.9384,2661.0
2024-07-23 12:30:00,91.81,91.81,91.65,91.76,9617.0,89.9286,89.9286,89.7719,89.8797,9617.0
2024-07-23 12:35:00,91.8,91.96,91.75,91.89,7175.0,89.9188,90.0756,89.8699,90.007,7175.0
2024-07-23 12:40:00,91.89,92.1,91.88,91.96,4894.0,90.007,90.2127,89.9972,90.0756,4894.0
2024-07-23 12:45:00,91.95,92.02,91.93,91.96,4714.0,90.0658,90.1343,90.0462,90.0756,4714.0
2024-07-23 12:50:00,91.94,92.01,91.93,91.93,4616.0,90.056,90.1245,90.0462,90.0462,4616.0
2024-07-23 12:55:00,91.91,92.1,91.9,92.06,4494.0,90.0266,90.2127,90.0168,90.1735,4494.0
2024-07-23 13:00:00,92.06,92.41,92.01,92.41,2558.0,90.1735,90.5163,90.1245,90.5163,2558.0
2024-07-23 13:05:00,92.37,92.43,92.14,92.39,3922.0,90.4772,90.5359,90.2519,90.4967,3922.0
2024-07-23 13:10:00,92.39,92.44,92.33,92.37,2331.0,90.4967,90.5457,90.438,90.4772,2331.0
2024-07-23 13:15:00,92.37,92.4,92.33,92.33,864.0,90.4772,90.5065,90.438,90.438,864.0
2024-07-23 13:20:00,92.34,92.37,92.26,92.27,4967.0,90.4478,90.4772,90.3694,90.3792,4967.0
2024-07-23 13:25:00,92.24,92.25,92.17,92.17,3930.0,90.3498,90.3596,90.2812,90.2812,3930.0
2024-07-23 13:30:00,92.18,92.18,91.98,92.01,20540.0,90.291,90.291,90.0951,90.1245,20540.0
2024-07-23 13:35:00,92.01,92.24,92.01,92.03,14756.0,90.1245,90.3498,90.1245,90.1441,14756.0
2024-07-23 13:40:00,92.07,92.09,91.94,92.06,4115.0,90.1833,90.2029,90.056,90.1735,4115.0
2024-07-23 13:45:00,92.03,92.21,91.99,92.16,3121.0,90.1441,90.3204,90.1049,90.2715,3121.0
2024-07-23 13:50:00,92.09,92.24,92.07,92.19,7582.0,90.2029,90.3498,90.1833,90.3008,7582.0
2024-07-23 13:55:00,92.18,92.31,92.12,92.15,6540.0,90.291,90.4184,90.2323,90.2617,6540.0
2024-07-23 14:00:00,92.16,92.33,92.15,92.3,3167.0,90.2715,90.438,90.2617,90.4086,3167.0
2024-07-23 14:05:00,92.27,92.63,92.27,92.51,5509.0,90.3792,90.7318,90.3792,90.6143,5509.0
2024-07-23 14:10:00,92.56,92.61,92.34,92.35,3844.0,90.6633,90.7122,90.4478,90.4576,3844.0
2024-07-23 14:15:00,92.39,92.47,92.29,92.34,3722.0,90.4967,90.5751,90.3988,90.4478,3722.0
2024-07-23 14:20:00,92.34,92.41,92.29,92.41,2884.0,90.4478,90.5163,90.3988,90.5163,2884.0
2024-07-23 14:25:00,92.36,92.49,92.29,92.49,5226.0,90.4674,90.5947,90.3988,90.5947,5226.0
2024-07-23 14:30:00,92.45,92.52,91.84,91.97,27527.0,90.5555,90.6241,89.958,90.0853,27527.0
2024-07-23 14:35:00,91.99,91.99,91.69,91.7,11825.0,90.1049,90.1049,89.8111,89.8209,11825.0
2024-07-23 14:40:00,91.65,91.72,91.51,91.72,11098.0,89.7719,89.8405,89.6348,89.8405,11098.0
2024-07-23 14:45:00,91.69,91.88,91.62,91.62,12366.0,89.8111,89.9972,89.7425,89.7425,12366.0
2024-07-23 14:50:00,91.61,91.69,91.58,91.67,9191.0,89.7327,89.8111,89.7033,89.7915,9191.0
2024-07-23 14:55:00,91.67,91.67,91.52,91.59,25313.0,89.7915,89.7915,89.6446,89.7131,25313.0
2024-07-23 15:00:00,91.55,91.6,91.42,91.57,16779.0,89.674,89.7229,89.5466,89.6935,16779.0
2024-07-23 15:05:00,91.56,91.67,91.54,91.56,4187.0,89.6837,89.7915,89.6642,89.6837,4187.0
2024-07-23 15:10:00,91.56,91.58,91.45,91.47,13170.0,89.6837,89.7033,89.576,89.5956,13170.0
2024-07-23 15:15:00,91.45,91.47,91.3,91.46,9008.0,89.576,89.5956,89.4291,89.5858,9008.0
2024-07-23 15:20:00,91.42,91.55,91.37,91.55,16401.0,89.5466,89.674,89.4976,89.674,16401.0
2024-07-23 15:25:00,91.55,91.59,91.35,91.38,23848.0,89.674,89.7131,89.4781,89.5074,23848.0
2024-07-23 15:30:00,91.35,91.4,91.22,91.34,22412.0,89.4781,89.527,89.3507,89.4683,22412.0
2024-07-23 15:35:00,91.34,91.36,91.14,91.17,14117.0,89.4683,89.4878,89.2724,89.3017,14117.0
2024-07-23 15:40:00,91.23,91.28,91.06,91.23,28810.0,89.3605,89.4095,89.194,89.3605,28810.0
2024-07-23 15:45:00,91.23,91.4,91.16,91.33,21845.0,89.3605,89.527,89.2919,89.4585,21845.0
2024-07-23 15:50:00,91.35,91.62,91.35,91.39,43363.0,89.4781,89.7425,89.4781,89.5172,43363.0
2024-07-23 15:55:00,91.39,91.55,91.36,91.5,68772.0,89.5172,89.674,89.4878,89.625,68772.0
2024-07-24 09:30:00,91.0,91.64,90.83,91.01,84153.0,89.1352,89.7621,88.9687,89.145,84153.0
2024-07-24 09:35:00,91.23,92.54,91.22,92.47,28875.0,89.3605,90.6437,89.3507,90.5751,28875.0
2024-07-24 09:40:00,92.51,92.83,91.81,92.03,24989.0,90.6143,90.9277,89.9286,90.1441,24989.0
2024-07-24 09:45:00,92.16,92.4,91.61,91.9,15769.0,90.2715,90.5065,89.7327,90.0168,15769.0
2024-07-24 09:50:00,91.9,91.91,91.16,91.16,13106.0,90.0168,90.0266,89.2919,89.2919,13106.0
2024-07-24 09:55:00,91.18,91.8,91.09,91.5,30764.0,89.3115,89.9188,89.2234,89.625,30764.0
2024-07-24 10:00:00,91.47,92.06,91.47,91.92,31057.0,89.5956,90.1735,89.5956,90.0364,31057.0
2024-07-24 10:05:00,91.95,92.02,91.51,91.77,14015.0,90.0658,90.1343,89.6348,89.8894,14015.0
2024-07-24 10:10:00,91.75,91.88,91.5,91.88,9436.0,89.8699,89.9972,89.625,89.9972,9436.0
2024-07-24 10:15:00,91.88,91.99,91.76,91.79,10695.0,89.9972,90.1049,89.8797,89.909,10695.0
2024-07-24 10:20:00,91.82,91.91,91.64,91.8,11263.0,89.9384,90.0266,89.7621,89.9188,11263.0
2024-07-24 10:25:00,91.91,92.06,91.82,92.02,5204.0,90.0266,90.1735,89.9384,90.1343,5204.0
2024-07-24 10:30:00,91.97,92.11,91.85,91.91,9101.0,90.0853,90.2225,89.9678,90.0266,9101.0
2024-07-24 10:35:00,91.82,92.0,91.68,91.82,7789.0,89.9384,90.1147,89.8013,89.9384,7789.0
2024-07-24 10:40:00,91.87,92.11,91.78,92.11,2649.0,89.9874,90.2225,89.8992,90.2225,2649.0
2024-07-24 10:45:00,92.06,92.46,91.98,92.39,9765.0,90.1735,90.5653,90.0951,90.4967,9765.0
2024-07-24 10:50:00,92.45,93.03,92.44,92.9,43527.0,90.5555,91.1236,90.5457,90.9963,43527.0
2024-07-24 10:55:00,92.93,93.17,92.65,92.66,17132.0,91.0257,91.2608,90.7514,90.7612,17132.0
2024-07-24 11:00:00,92.65,92.76,92.49,92.63,14861.0,90.7514,90.8592,90.5947,90.7318,14861.0
2024-07-24 11:05:00,92.63,92.63,92.34,92.49,12788.0,90.7318,90.7318,90.4478,90.5947,12788.0
2024-07-24 11:10:00,92.49,92.64,92.44,92.63,14015.0,90.5947,90.7416,90.5457,90.7318,14015.0
2024-07-24 11:15:00,92.64,92.78,92.35,92.35,12120.0,90.7416,90.8787,90.4576,90.4576,12120.0
2024-07-24 11:20:00,92.35,92.42,92.08,92.17,14690.0,90.4576,90.5261,90.1931,90.2812,14690.0
2024-07-24 11:25:00,92.2,92.79,92.2,92.7,11100.0,90.3106,90.8885,90.3106,90.8004,11100.0
2024-07-24 11:30:00,92.73,92.74,92.35,92.43,11164.0,90.8298,90.8396,90.4576,90.5359,11164.0
2024-07-24 11:35:00,92.43,92.73,92.34,92.59,9244.0,90.5359,90.8298,90.4478,90.6926,9244.0
2024-07-24 11:40:00,92.59,92.83,92.47,92.62,14003.0,90.6926,90.9277,90.5751,90.722,14003.0
2024-07-24 11:45:00,92.62,92.67,92.36,92.49,7336.0,90.722,90.771,90.4674,90.5947,7336.0
2024-07-24 11:50:00,92.5,92.62,92.41,92.47,18072.0,90.6045,90.722,90.5163,90.5751,18072.0
2024-07-24 11:55:00,92.52,92.6,92.34,92.34,9458.0,90.6241,90.7024,90.4478,90.4478,9458.0
2024-07-24 12:00:00,92.36,92.5,92.22,92.25,12561.0,90.4674,90.6045,90.3302,90.3596,12561.0
2024-07-24 12:05:00,92.26,92.26,91.8,91.99,5533.0,90.3694,90.3694,89.9188,90.1049,5533.0
2024-07-24 12:10:00,92.02,92.11,91.96,91.96,2924.0,90.1343,90.2225,90.0756,90.0756,2924.0
2024-07-24 12:15:00,91.98,92.07,91.67,91.7,10550.0,90.0951,90.1833,89.7915,89.8209,10550.0
2024-07-24 12:20:00,91.7,91.92,91.65,91.81,15693.0,89.8209,90.0364,89.7719,89.9286,15693.0
2024-07-24 12:25:00,91.73,91.73,91.45,91.5,5275.0,89.8503,89.8503,89.576,89.625,5275.0
2024-07-24 12:30:00,91.5,91.66,91.48,91.5,9776.0,89.625,89.7817,89.6054,89.625,9776.0
2024-07-24 12:35:00,91.54,91.54,91.32,91.32,4427.0,89.6642,89.6642,89.4487,89.4487,4427.0
2024-07-24 12:40:00,91.32,91.37,91.0,91.13,9618.0,89.4487,89.4976,89.1352,89.2626,9618.0
2024-07-24 12:45:00,91.09,91.28,91.04,91.15,2083.0,89.2234,89.4095,89.1744,89.2822,2083.0
2024-07-24 12:50:00,91.17,91.24,91.0,91.11,6458.0,89.3017,89.3703,89.1352,89.243,6458.0
2024-07-24 12:55:00,91.03,91.1,91.0,91.0,6445.0,89.1646,89.2332,89.1352,89.1352,6445.0
2024-07-24 13:00:00,91.0,91.11,90.97,90.98,6299.0,89.1352,89.243,89.1058,89.1156,6299.0
2024-07-24 13:05:00,91.1,91.1,90.97,91.07,4798.0,89.2332,89.2332,89.1058,89.2038,4798.0
2024-07-24 13:10:00,91.03,91.03,90.84,90.86,9069.0,89.1646,89.1646,88.9785,88.9981,9069.0
2024-07-24 13:15:00,90.88,90.89,90.77,90.81,6196.0,89.0177,89.0275,88.9099,88.9491,6196.0
2024-07-24 13:20:00,90.81,91.15,90.8,91.04,26787.0,88.9491,89.2822,88.9393,89.1744,26787.0
2024-07-24 13:25:00,91.06,91.1,90.81,90.87,11252.0,89.194,89.2332,88.9491,89.0079,11252.0
2024-07-24 13:30:00,90.83,91.21,90.82,91.11,12309.0,88.9687,89.3409,88.9589,89.243,12309.0
2024-07-24 13:35:00,91.22,91.28,91.11,91.25,6719.0,89.3507,89.4095,89.243,89.3801,6719.0
2024-07-24 13:40:00,91.2,91.4,91.16,91.31,17625.0,89.3311,89.527,89.2919,89.4389,17625.0
2024-07-24 13:45:00,91.29,91.29,91.09,91.26,7144.0,89.4193,89.4193,89.2234,89.3899,7144.0
2024-07-24 13:50:00,91.25,91.27,91.13,91.27,4525.0,89.3801,89.3997,89.2626,89.3997,4525.0
2024-07-24 13:55:00,91.28,91.42,91.28,91.37,4074.0,89.4095,89.5466,89.4095,89.4976,4074.0
2024-07-24 14:00:00,91.38,91.38,91.13,91.19,3795.0,89.5074,89.5074,89.2626,89.3213,3795.0
2024-07-24 14:05:00,91.18,91.24,91.12,91.19,2975.0,89.3115,89.3703,89.2528,89.3213,2975.0
2024-07-24 14:10:00,91.14,91.2,91.08,91.16,6064.0,89.2724,89.3311,89.2136,89.2919,6064.0
2024-07-24 14:15:00,91.16,91.19,90.98,90.98,3568.0,89.2919,89.3213,89.1156,89.1156,3568.0
2024-07-24 14:20:00,90.99,90.99,90.86,90.93,7892.0,89.1254,89.1254,88.9981,89.0667,7892.0
2024-07-24 14:25:00,90.91,91.11,90.91,91.01,4208.0,89.0471,89.243,89.0471,89.145,4208.0
2024-07-24 14:30:00,91.02,91.05,90.92,90.95,6496.0,89.1548,89.1842,89.0569,89.0862,6496.0
2024-07-24 14:35:00,90.96,90.96,90.86,90.91,8304.0,89.096,89.096,88.9981,89.0471,8304.0
2024-07-24 14:40:00,90.91,90.97,90.75,90.88,14635.0,89.0471,89.1058,88.8903,89.0177,14635.0
2024-07-24 14:45:00,90.87,91.02,90.85,91.02,9684.0,89.0079,89.1548,88.9883,89.1548,9684.0
2024-07-24 14:50:00,91.0,91.1,90.9,90.93,11726.0,89.1352,89.2332,89.0373,89.0667,11726.0
2024-07-24 14:55:00,90.91,91.02,90.8,90.87,8160.0,89.0471,89.1548,88.9393,89.0079,8160.0
2024-07-24 15:00:00,90.8,90.95,90.76,90.79,11589.0,88.9393,89.0862,88.9001,88.9295,11589.0
2024-07-24 15:05:00,90.79,90.87,90.75,90.8,9477.0,88.9295,89.0079,88.8903,88.9393,9477.0
2024-07-24 15:10:00,90.81,90.9,90.77,90.84,14991.0,88.9491,89.0373,88.9099,88.9785,14991.0
2024-07-24 15:15:00,90.83,90.88,90.75,90.81,18550.0,88.9687,89.0177,88.8903,88.9491,18550.0
2024-07-24 15:20:00,90.83,91.1,90.77,91.08,15487.0,88.9687,89.2332,88.9099,89.2136,15487.0
2024-07-24 15:25:00,91.1,91.13,90.95,91.02,11163.0,89.2332,89.2626,89.0862,89.1548,11163.0
2024-07-24 15:30:00,91.0,91.2,90.92,91.08,18948.0,89.1352,89.3311,89.0569,89.2136,18948.0
2024-07-24 15:35:00,91.12,91.16,90.96,91.05,14754.0,89.2528,89.2919,89.096,89.1842,14754.0
2024-07-24 15:40:00,91.08,91.09,90.87,91.0,25608.0,89.2136,89.2234,89.0079,89.1352,25608.0
2024-07-24 15:45:00,90.97,91.09,90.77,91.03,30979.0,89.1058,89.2234,88.9099,89.1646,30979.0
2024-07-24 15:50:00,91.07,91.15,90.86,90.92,39961.0,89.2038,89.2822,88.9981,89.0569,39961.0
2024-07-24 15:55:00,90.92,91.06,90.83,90.88,202649.0,89.0569,89.194,88.9687,89.0177,202649.0
2024-07-25 09:30:00,90.55,91.41,90.2,91.41,37505.0,88.6944,89.5368,88.3516,89.5368,37505.0
2024-07-25 09:35:00,91.53,91.89,91.28,91.4,17631.0,89.6544,90.007,89.4095,89.527,17631.0
2024-07-25 09:40:00,91.41,91.85,91.28,91.68,19729.0,89.5368,89.9678,89.4095,89.8013,19729.0
2024-07-25 09:45:00,91.63,91.91,91.19,91.59,12217.0,89.7523,90.0266,89.3213,89.7131,12217.0
2024-07-25 09:50:00,91.69,91.85,90.95,91.4,31460.0,89.8111,89.9678,89.0862,89.527,31460.0
2024-07-25 09:55:00,91.48,91.48,90.99,90.99,11101.0,89.6054,89.6054,89.1254,89.1254,11101.0
2024-07-25 10:00:00,90.88,91.03,90.39,90.73,12885.0,89.0177,89.1646,88.5377,88.8708,12885.0
2024-07-25 10:05:00,90.71,90.88,90.56,90.77,14297.0,88.8512,89.0177,88.7042,88.9099,14297.0
2024-07-25 10:10:00,90.77,91.32,90.67,91.27,62884.0,88.9099,89.4487,88.812,89.3997,62884.0
2024-07-25 10:15:00,91.34,92.19,91.34,92.18,21232.0,89.4683,90.3008,89.4683,90.291,21232.0
2024-07-25 10:20:00,92.18,93.06,91.89,93.05,43668.0,90.291,91.153,90.007,91.1432,43668.0
2024-07-25 10:25:00,93.01,93.4,92.74,93.34,28641.0,91.104,91.486,90.8396,91.4273,28641.0
2024-07-25 10:30:00,93.3,93.47,92.45,92.6,36375.0,91.3881,91.5546,90.5555,90.7024,36375.0
2024-07-25 10:35:00,92.5,92.68,92.2,92.2,13530.0,90.6045,90.7808,90.3106,90.3106,13530.0
2024-07-25 10:40:00,92.14,92.42,92.07,92.15,8029.0,90.2519,90.5261,90.1833,90.2617,8029.0
2024-07-25 10:45:00,92.15,92.44,92.05,92.39,14334.0,90.2617,90.5457,90.1637,90.4967,14334.0
2024-07-25 10:50:00,92.43,92.66,92.32,92.37,8744.0,90.5359,90.7612,90.4282,90.4772,8744.0
2024-07-25 10:55:00,92.35,92.62,92.16,92.53,11919.0,90.4576,90.722,90.2715,90.6339,11919.0
2024-07-25 11:00:00,92.57,92.59,92.17,92.18,11311.0,90.6731,90.6926,90.2812,90.291,11311.0
2024-07-25 11:05:00,92.18,92.53,92.17,92.45,7737.0,90.291,90.6339,90.2812,90.5555,7737.0
2024-07-25 11:10:00,92.46,92.72,92.27,92.72,13733.0,90.5653,90.82,90.3792,90.82,13733.0
2024-07-25 11:15:00,92.68,92.86,92.61,92.73,11046.0,90.7808,90.9571,90.7122,90.8298,11046.0
2024-07-25 11:20:00,92.72,92.8,92.33,92.39,14243.0,90.82,90.8983,90.438,90.4967,14243.0
2024-07-25 11:25:00,92.42,92.42,91.98,92.2,10452.0,90.5261,90.5261,90.0951,90.3106,10452.0
2024-07-25 11:30:00,92.3,92.53,92.3,92.5,7064.0,90.4086,90.6339,90.4086,90.6045,7064.0
2024-07-25 11:35:00,92.45,92.58,92.24,92.41,10888.0,90.5555,90.6828,90.3498,90.5163,10888.0
2024-07-25 11:40:00,92.46,92.61,92.38,92.59,11045.0,90.5653,90.7122,90.4869,90.6926,11045.0
2024-07-25 11:45:00,92.67,92.9,92.66,92.81,6101.0,90.771,90.9963,90.7612,90.9081,6101.0
2024-07-25 11:50:00,92.81,93.19,92.8,93.13,11321.0,90.9081,91.2803,90.8983,91.2216,11321.0
2024-07-25 11:55:00,93.16,93.4,93.08,93.23,12913.0,91.251,91.486,91.1726,91.3195,12913.0
2024-07-25 12:00:00,93.19,93.22,93.06,93.11,9861.0,91.2803,91.3097,91.153,91.202,9861.0
2024-07-25 12:05:00,93.09,93.17,92.93,93.15,14584.0,91.1824,91.2608,91.0257,91.2412,14584.0
2024-07-25 12:10:00,93.15,93.52,93.13,93.52,13062.0,91.2412,91.6036,91.2216,91.6036,13062.0
2024-07-25 12:15:00,93.48,93.8,93.42,93.79,8194.0,91.5644,91.8778,91.5056,91.8681,8194.0
2024-07-25 12:20:00,93.8,93.88,93.62,93.78,13288.0,91.8778,91.9562,91.7015,91.8583,13288.0
2024-07-25 12:25:00,93.69,93.92,93.69,93.86,11020.0,91.7701,91.9954,91.7701,91.9366,11020.0
2024-07-25 12:30:00,93.82,94.0,93.68,93.94,17689.0,91.8974,92.0737,91.7603,92.015,17689.0
2024-07-25 12:35:00,93.94,94.13,93.89,94.08,14301.0,92.015,92.2011,91.966,92.1521,14301.0
2024-07-25 12:40:00,94.1,94.22,93.99,94.04,6731.0,92.1717,92.2892,92.064,92.1129,6731.0
2024-07-25 12:45:00,94.1,94.15,93.96,94.11,9731.0,92.1717,92.2207,92.0346,92.1815,9731.0
2024-07-25 12:50:00,94.06,94.37,93.96,94.3,20314.0,92.1325,92.4362,92.0346,92.3676,20314.0
2024-07-25 12:55:00,94.34,94.48,94.25,94.3,15557.0,92.4068,92.5439,92.3186,92.3676,15557.0
2024-07-25 13:00:00,94.32,94.72,94.21,94.39,45368.0,92.3872,92.779,92.2794,92.4558,45368.0
2024-07-25 13:05:00,94.35,94.6,94.35,94.41,34476.0,92.4166,92.6615,92.4166,92.4753,34476.0
2024-07-25 13:10:00,94.41,94.43,94.06,94.08,20074.0,92.4753,92.4949,92.1325,92.1521,20074.0
2024-07-25 13:15:00,94.03,94.09,93.79,93.95,19770.0,92.1031,92.1619,91.8681,92.0248,19770.0
2024-07-25 13:20:00,93.92,94.05,93.78,93.8,19642.0,91.9954,92.1227,91.8583,91.8778,19642.0
2024-07-25 13:25:00,93.78,93.87,93.59,93.8,15620.0,91.8583,91.9464,91.6722,91.8778,15620.0
2024-07-25 13:30:00,93.8,94.04,93.79,93.98,33107.0,91.8778,92.1129,91.8681,92.0542,33107.0
2024-07-25 13:35:00,93.98,94.19,93.86,93.92,24897.0,92.0542,92.2599,91.9366,91.9954,24897.0
2024-07-25 13:40:00,93.92,93.97,93.75,93.75,15563.0,91.9954,92.0444,91.8289,91.8289,15563.0
2024-07-25 13:45:00,93.79,93.85,93.68,93.72,15635.0,91.8681,91.9268,91.7603,91.7995,15635.0
2024-07-25 13:50:00,93.64,93.86,93.59,93.63,9455.0,91.7211,91.9366,91.6722,91.7113,9455.0
2024-07-25 13:55:00,93.64,93.65,93.38,93.38,9019.0,91.7211,91.7309,91.4665,91.4665,9019.0
2024-07-25 14:00:00,93.34,93.36,93.02,93.15,13692.0,91.4273,91.4469,91.1138,91.2412,13692.0
2024-07-25 14:05:00,93.02,93.03,92.82,92.96,11305.0,91.1138,91.1236,90.9179,91.0551,11305.0
2024-07-25 14:10:00,92.95,93.15,92.95,93.14,14595.0,91.0453,91.2412,91.0453,91.2314,14595.0
2024-07-25 14:15:00,93.08,93.23,92.99,93.09,25784.0,91.1726,91.3195,91.0844,91.1824,25784.0
2024-07-25 14:20:00,93.11,93.31,92.92,92.93,31900.0,91.202,91.3979,91.0159,91.0257,31900.0
2024-07-25 14:25:00,92.98,93.01,92.55,92.55,7648.0,91.0747,91.104,90.6535,90.6535,7648.0
2024-07-25 14:30:00,92.62,92.77,92.6,92.7,18312.0,90.722,90.869,90.7024,90.8004,18312.0
2024-07-25 14:35:00,92.71,92.72,92.44,92.48,8077.0,90.8102,90.82,90.5457,90.5849,8077.0
2024-07-25 14:40:00,92.43,92.43,92.26,92.27,10959.0,90.5359,90.5359,90.3694,90.3792,10959.0
2024-07-25 14:45:00,92.28,92.47,92.15,92.18,92753.0,90.389,90.5751,90.2617,90.291,92753.0
2024-07-25 14:50:00,92.19,92.26,92.02,92.08,11522.0,90.3008,90.3694,90.1343,90.1931,11522.0
2024-07-25 14:55:00,92.08,92.17,91.88,91.98,16017.0,90.1931,90.2812,89.9972,90.0951,16017.0
2024-07-25 15:00:00,91.93,92.0,91.88,91.91,7204.0,90.0462,90.1147,89.9972,90.0266,7204.0
2024-07-25 15:05:00,91.87,92.03,91.84,91.96,10644.0,89.9874,90.1441,89.958,90.0756,10644.0
2024-07-25 15:10:00,91.92,91.96,91.79,91.85,22993.0,90.0364,90.0756,89.909,89.9678,22993.0
2024-07-25 15:15:00,91.86,92.19,91.79,92.1,25147.0,89.9776,90.3008,89.909,90.2127,25147.0
2024-07-25 15:20:00,92.09,92.17,92.0,92.15,13960.0,90.2029,90.2812,90.1147,90.2617,13960.0
2024-07-25 15:25:00,92.19,92.37,92.12,92.28,18918.0,90.3008,90.4772,90.2323,90.389,18918.0
2024-07-25 15:30:00,92.3,92.38,92.17,92.2,17264.0,90.4086,90.4869,90.2812,90.3106,17264.0
2024-07-25 15:35:00,92.2,92.2,91.8,91.91,47824.0,90.3106,90.3106,89.9188,90.0266,47824.0
2024-07-25 15:40:00,91.89,91.95,91.54,91.54,60425.0,90.007,90.0658,89.6642,89.6642,60425.0
2024-07-25 15:45:00,91.56,91.61,91.33,91.52,35502.0,89.6837,89.7327,89.4585,89.6446,35502.0
2024-07-25 15:50:00,91.49,91.54,91.14,91.14,77714.0,89.6152,89.6642,89.2724,89.2724,77714.0
2024-07-25 15:55:00,91.15,91.17,90.96,91.0,150124.0,89.2822,89.3017,89.096,89.1352,150124.0
2024-07-26 09:30:00,92.5,92.87,90.64,90.64,56158.0,90.6045,90.9669,88.7826,88.7826,56158.0
2024-07-26 09:35:00,90.73,91.98,90.73,91.63,28246.0,88.8708,90.0951,88.8708,89.7523,28246.0
2024-07-26 09:40:00,91.63,92.34,91.34,92.16,12768.0,89.7523,90.4478,89.4683,90.2715,12768.0
2024-07-26 09:45:00,92.05,92.94,92.05,92.68,19735.0,90.1637,91.0355,90.1637,90.7808,19735.0
2024-07-26 09:50:00,92.68,92.75,92.25,92.52,17115.0,90.7808,90.8494,90.3596,90.6241,17115.0
2024-07-26 09:55:00,92.5,92.5,91.75,92.06,29006.0,90.6045,90.6045,89.8699,90.1735,29006.0
2024-07-26 10:00:00,91.86,92.49,91.81,92.12,28021.0,89.9776,90.5947,89.9286,90.2323,28021.0
2024-07-26 10:05:00,92.13,92.39,91.56,91.56,27294.0,90.2421,90.4967,89.6837,89.6837,27294.0
2024-07-26 10:10:00,91.55,91.93,91.39,91.5,20239.0,89.674,90.0462,89.5172,89.625,20239.0
2024-07-26 10:15:00,91.61,91.61,91.1,91.1,15877.0,89.7327,89.7327,89.2332,89.2332,15877.0
2024-07-26 10:20:00,91.19,91.47,90.92,91.32,35572.0,89.3213,89.5956,89.0569,89.4487,35572.0
2024-07-26 10:25:00,91.32,91.54,91.14,91.2,10859.0,89.4487,89.6642,89.2724,89.3311,10859.0
2024-07-26 10:30:00,91.12,91.12,90.6,91.0,41877.0,89.2528,89.2528,88.7434,89.1352,41877.0
2024-07-26 10:35:00,91.0,91.14,90.76,90.85,14686.0,89.1352,89.2724,88.9001,88.9883,14686.0
2024-07-26 10:40:00,90.95,91.12,90.91,91.0,6425.0,89.0862,89.2528,89.0471,89.1352,6425.0
2024-07-26 10:45:00,91.0,91.14,90.83,90.87,6505.0,89.1352,89.2724,88.9687,89.0079,6505.0
2024-07-26 10:50:00,90.88,90.98,90.75,90.93,10205.0,89.0177,89.1156,88.8903,89.0667,10205.0
2024-07-26 10:55:00,90.98,91.07,90.81,90.91,13017.0,89.1156,89.2038,88.9491,89.0471,13017.0
2024-07-26 11:00:00,90.93,91.08,90.86,90.94,12556.0,89.0667,89.2136,88.9981,89.0765,12556.0
2024-07-26 11:05:00,91.0,91.17,90.89,91.09,20128.0,89.1352,89.3017,89.0275,89.2234,20128.0
2024-07-26 11:10:00,91.08,91.21,91.05,91.1,6391.0,89.2136,89.3409,89.1842,89.2332,6391.0
2024-07-26 11:15:00,91.1,91.28,90.96,91.21,19827.0,89.2332,89.4095,89.096,89.3409,19827.0
2024-07-26 11:20:00,91.26,91.54,91.23,91.4,24695.0,89.3899,89.6642,89.3605,89.527,24695.0
2024-07-26 11:25:00,91.57,91.75,91.55,91.62,9151.0,89.6935,89.8699,89.674,89.7425,9151.0
2024-07-26 11:30:00,91.63,91.77,91.61,91.65,19601.0,89.7523,89.8894,89.7327,89.7719,19601.0
2024-07-26 11:35:00,91.71,91.92,91.46,91.92,16150.0,89.8307,90.0364,89.5858,90.0364,16150.0
2024-07-26 11:40:00,91.93,92.0,91.68,91.93,11708.0,90.0462,90.1147,89.8013,90.0462,11708.0
2024-07-26 11:45:00,91.87,91.98,91.74,91.84,9463.0,89.9874,90.0951,89.8601,89.958,9463.0
2024-07-26 11:50:00,91.93,92.19,91.88,91.94,7845.0,90.0462,90.3008,89.9972,90.056,7845.0
2024-07-26 11:55:00,91.99,92.45,91.94,92.36,9751.0,90.1049,90.5555,90.056,90.4674,9751.0
2024-07-26 12:00:00,92.47,92.7,92.3,92.54,19171.0,90.5751,90.8004,90.4086,90.6437,19171.0
2024-07-26 12:05:00,92.56,92.65,92.43,92.44,6446.0,90.6633,90.7514,90.5359,90.5457,6446.0
2024-07-26 12:10:00,92.43,92.43,92.12,92.27,8643.0,90.5359,90.5359,90.2323,90.3792,8643.0
2024-07-26 12:15:00,92.48,92.57,92.36,92.51,4132.0,90.5849,90.6731,90.4674,90.6143,4132.0
2024-07-26 12:20:00,92.5,92.54,92.29,92.32,3194.0,90.6045,90.6437,90.3988,90.4282,3194.0
2024-07-26 12:25:00,92.34,92.52,92.28,92.39,8235.0,90.4478,90.6241,90.389,90.4967,8235.0
2024-07-26 12:30:00,92.34,92.75,92.34,92.64,7631.0,90.4478,90.8494,90.4478,90.7416,7631.0
2024-07-26 12:35:00,92.69,92.69,92.47,92.61,4759.0,90.7906,90.7906,90.5751,90.7122,4759.0
2024-07-26 12:40:00,92.54,92.8,92.54,92.63,10174.0,90.6437,90.8983,90.6437,90.7318,10174.0
2024-07-26 12:45:00,92.66,92.68,92.6,92.66,4660.0,90.7612,90.7808,90.7024,90.7612,4660.0
2024-07-26 12:50:00,92.69,92.71,92.63,92.65,4276.0,90.7906,90.8102,90.7318,90.7514,4276.0
2024-07-26 12:55:00,92.65,92.75,92.53,92.75,10769.0,90.7514,90.8494,90.6339,90.8494,10769.0
2024-07-26 13:00:00,92.73,92.73,92.44,92.66,7635.0,90.8298,90.8298,90.5457,90.7612,7635.0
2024-07-26 13:05:00,92.64,92.64,92.48,92.61,4930.0,90.7416,90.7416,90.5849,90.7122,4930.0
2024-07-26 13:10:00,92.61,92.86,92.6,92.86,2867.0,90.7122,90.9571,90.7024,90.9571,2867.0
2024-07-26 13:15:00,92.83,92.84,92.74,92.74,7335.0,90.9277,90.9375,90.8396,90.8396,7335.0
2024-07-26 13:20:00,92.82,92.95,92.75,92.91,4516.0,90.9179,91.0453,90.8494,91.0061,4516.0
2024-07-26 13:25:00,92.97,92.97,92.86,92.87,11054.0,91.0649,91.0649,90.9571,90.9669,11054.0
2024-07-26 13:30:00,92.88,93.04,92.78,92.78,15247.0,90.9767,91.1334,90.8787,90.8787,15247.0
2024-07-26 13:35:00,92.73,92.76,92.56,92.65,6466.0,90.8298,90.8592,90.6633,90.7514,6466.0
2024-07-26 13:40:00,92.57,92.77,92.51,92.67,7197.0,90.6731,90.869,90.6143,90.771,7197.0
2024-07-26 13:45:00,92.69,92.85,92.68,92.78,4641.0,90.7906,90.9473,90.7808,90.8787,4641.0
2024-07-26 13:50:00,92.83,92.83,92.71,92.74,3153.0,90.9277,90.9277,90.8102,90.8396,3153.0
2024-07-26 13:55:00,92.76,92.88,92.76,92.88,4289.0,90.8592,90.9767,90.8592,90.9767,4289.0
2024-07-26 14:00:00,92.97,92.98,92.85,92.86,5175.0,91.0649,91.0747,90.9473,90.9571,5175.0
2024-07-26 14:05:00,92.84,92.97,92.79,92.97,4898.0,90.9375,91.0649,90.8885,91.0649,4898.0
2024-07-26 14:10:00,92.94,93.05,92.83,92.89,9833.0,91.0355,91.1432,90.9277,90.9865,9833.0
2024-07-26 14:15:00,92.85,92.9,92.77,92.77,3788.0,90.9473,90.9963,90.869,90.869,3788.0
2024-07-26 14:20:00,92.82,92.82,92.64,92.78,12268.0,90.9179,90.9179,90.7416,90.8787,12268.0
2024-07-26 14:25:00,92.84,92.93,92.66,92.66,4576.0,90.9375,91.0257,90.7612,90.7612,4576.0
2024-07-26 14:30:00,92.68,92.99,92.68,92.99,16693.0,90.7808,91.0844,90.7808,91.0844,16693.0
2024-07-26 14:35:00,93.0,93.14,92.97,93.03,6950.0,91.0942,91.2314,91.0649,91.1236,6950.0
2024-07-26 14:40:00,93.08,93.11,92.86,92.9,7400.0,91.1726,91.202,90.9571,90.9963,7400.0
2024-07-26 14:45:00,92.93,92.97,92.84,92.97,9262.0,91.0257,91.0649,90.9375,91.0649,9262.0
2024-07-26 14:50:00,93.0,93.05,92.93,92.97,5055.0,91.0942,91.1432,91.0257,91.0649,5055.0
2024-07-26 14:55:00,92.91,92.99,92.79,92.87,7478.0,91.0061,91.0844,90.8885,90.9669,7478.0
2024-07-26 15:00:00,92.85,92.86,92.68,92.7,9699.0,90.9473,90.9571,90.7808,90.8004,9699.0
2024-07-26 15:05:00,92.66,92.97,92.56,92.97,8233.0,90.7612,91.0649,90.6633,91.0649,8233.0
2024-07-26 15:10:00,92.91,93.0,92.86,92.91,11292.0,91.0061,91.0942,90.9571,91.0061,11292.0
2024-07-26 15:15:00,92.88,93.05,92.86,93.02,9447.0,90.9767,91.1432,90.9571,91.1138,9447.0
2024-07-26 15:20:00,93.02,93.06,92.88,93.06,19473.0,91.1138,91.153,90.9767,91.153,19473.0
2024-07-26 15:25:00,93.07,93.16,93.03,93.13,9318.0,91.1628,91.251,91.1236,91.2216,9318.0
2024-07-26 15:30:00,93.09,93.09,92.74,92.79,16482.0,91.1824,91.1824,90.8396,90.8885,16482.0
2024-07-26 15:35:00,92.78,92.89,92.69,92.82,13079.0,90.8787,90.9865,90.7906,90.9179,13079.0
2024-07-26 15:40:00,92.86,93.08,92.86,93.06,55780.0,90.9571,91.1726,90.9571,91.153,55780.0
2024-07-26 15:45:00,93.04,93.11,92.81,92.83,25811.0,91.1334,91.202,90.9081,90.9277,25811.0
2024-07-26 15:50:00,92.84,93.0,92.76,92.77,23396.0,90.9375,91.0942,90.8592,90.869,23396.0
2024-07-26 15:55:00,92.8,92.86,92.71,92.79,62634.0,90.8983,90.9571,90.8102,90.8885,62634.0
2024-07-29 09:30:00,91.41,91.65,90.27,90.68,106374.0,89.5368,89.7719,88.4202,88.8218,106374.0
2024-07-29 09:35:00,90.64,91.13,90.3,90.67,48985.0,88.7826,89.2626,88.4496,88.812,48985.0
2024-07-29 09:40:00,90.57,91.21,90.47,90.76,52513.0,88.714,89.3409,88.6161,88.9001,52513.0
2024-07-29 09:45:00,90.66,91.14,90.53,91.03,38015.0,88.8022,89.2724,88.6749,89.1646,38015.0
2024-07-29 09:50:00,90.89,91.6,90.81,91.39,14503.0,89.0275,89.7229,88.9491,89.5172,14503.0
2024-07-29 09:55:00,91.58,91.9,91.39,91.7,12511.0,89.7033,90.0168,89.5172,89.8209,12511.0
2024-07-29 10:00:00,91.75,91.99,91.61,91.99,14002.0,89.8699,90.1049,89.7327,90.1049,14002.0
2024-07-29 10:05:00,92.0,92.45,91.89,92.45,18438.0,90.1147,90.5555,90.007,90.5555,18438.0
2024-07-29 10:10:00,92.32,92.36,91.49,91.55,14249.0,90.4282,90.4674,89.6152,89.674,14249.0
2024-07-29 10:15:00,91.6,92.2,91.55,91.74,4895.0,89.7229,90.3106,89.674,89.8601,4895.0
2024-07-29 10:20:00,91.61,91.76,91.47,91.48,8707.0,89.7327,89.8797,89.5956,89.6054,8707.0
2024-07-29 10:25:00,91.54,91.54,91.03,91.18,29878.0,89.6642,89.6642,89.1646,89.3115,29878.0
2024-07-29 10:30:00,91.09,91.19,90.85,91.08,25511.0,89.2234,89.3213,88.9883,89.2136,25511.0
2024-07-29 10:35:00,91.1,91.36,90.94,91.08,8430.0,89.2332,89.4878,89.0765,89.2136,8430.0
2024-07-29 10:40:00,91.08,91.34,91.07,91.24,10816.0,89.2136,89.4683,89.2038,89.3703,10816.0
2024-07-29 10:45:00,91.22,91.35,90.99,91.01,21531.0,89.3507,89.4781,89.1254,89.145,21531.0
2024-07-29 10:50:00,90.99,91.11,90.9,91.11,25407.0,89.1254,89.243,89.0373,89.243,25407.0
2024-07-29 10:55:00,91.07,91.19,91.02,91.1,16051.0,89.2038,89.3213,89.1548,89.2332,16051.0
2024-07-29 11:00:00,91.05,91.12,90.97,90.98,10377.0,89.1842,89.2528,89.1058,89.1156,10377.0
2024-07-29 11:05:00,90.98,91.24,90.93,91.2,8563.0,89.1156,89.3703,89.0667,89.3311,8563.0
2024-07-29 11:10:00,91.18,91.19,90.89,91.05,10548.0,89.3115,89.3213,89.0275,89.1842,10548.0
2024-07-29 11:15:00,91.05,91.1,90.87,90.91,9678.0,89.1842,89.2332,89.0079,89.0471,9678.0
2024-07-29 11:20:00,90.95,91.12,90.91,91.02,7534.0,89.0862,89.2528,89.0471,89.1548,7534.0
2024-07-29 11:25:00,91.02,91.05,90.93,90.93,6073.0,89.1548,89.1842,89.0667,89.0667,6073.0
2024-07-29 11:30:00,90.96,91.08,90.82,90.93,9553.0,89.096,89.2136,88.9589,89.0667,9553.0
2024-07-29 11:35:00,90.94,91.06,90.9,91.06,3286.0,89.0765,89.194,89.0373,89.194,3286.0
2024-07-29 11:40:00,91.0,91.02,90.89,91.0,6358.0,89.1352,89.1548,89.0275,89.1352,6358.0
2024-07-29 11:45:00,90.95,91.34,90.9,91.3,4603.0,89.0862,89.4683,89.0373,89.4291,4603.0
2024-07-29 11:50:00,91.35,91.37,91.21,91.23,6637.0,89.4781,89.4976,89.3409,89.3605,6637.0
2024-07-29 11:55:00,91.23,91.3,91.22,91.26,3783.0,89.3605,89.4291,89.3507,89.3899,3783.0
2024-07-29 12:00:00,91.3,91.33,91.23,91.3,3496.0,89.4291,89.4585,89.3605,89.4291,3496.0
2024-07-29 12:05:00,91.3,91.51,91.29,91.43,18262.0,89.4291,89.6348,89.4193,89.5564,18262.0
2024-07-29 12:10:00,91.31,91.33,91.18,91.2,5671.0,89.4389,89.4585,89.3115,89.3311,5671.0
2024-07-29 12:15:00,91.13,91.28,91.13,91.2,2893.0,89.2626,89.4095,89.2626,89.3311,2893.0
2024-07-29 12:20:00,91.23,91.23,91.02,91.12,5185.0,89.3605,89.3605,89.1548,89.2528,5185.0
2024-07-29 12:25:00,91.1,91.18,91.0,91.13,5966.0,89.2332,89.3115,89.1352,89.2626,5966.0
2024-07-29 12:30:00,91.1,91.19,91.02,91.08,6543.0,89.2332,89.3213,89.1548,89.2136,6543.0
2024-07-29 12:35:00,91.02,91.12,90.93,90.93,11556.0,89.1548,89.2528,89.0667,89.0667,11556.0
2024-07-29 12:40:00,90.98,91.01,90.85,90.9,10024.0,89.1156,89.145,88.9883,89.0373,10024.0
2024-07-29 12:45:00,90.87,90.96,90.83,90.92,7376.0,89.0079,89.096,88.9687,89.0569,7376.0
2024-07-29 12:50:00,90.9,90.95,90.74,90.95,11143.0,89.0373,89.0862,88.8806,89.0862,11143.0
2024-07-29 12:55:00,91.0,91.11,90.85,90.86,18849.0,89.1352,89.243,88.9883,88.9981,18849.0
2024-07-29 13:00:00,90.9,90.92,90.77,90.78,8274.0,89.0373,89.0569,88.9099,88.9197,8274.0
2024-07-29 13:05:00,90.84,90.86,90.78,90.81,6874.0,88.9785,88.9981,88.9197,88.9491,6874.0
2024-07-29 13:10:00,90.81,91.08,90.81,91.05,10613.0,88.9491,89.2136,88.9491,89.1842,10613.0
2024-07-29 13:15:00,91.06,91.07,90.93,90.98,4798.0,89.194,89.2038,89.0667,89.1156,4798.0
2024-07-29 13:20:00,90.95,90.97,90.86,90.88,6251.0,89.0862,89.1058,88.9981,89.0177,6251.0
2024-07-29 13:25:00,90.89,90.95,90.81,90.84,4773.0,89.0275,89.0862,88.9491,88.9785,4773.0
2024-07-29 13:30:00,90.81,90.95,90.79,90.91,6950.0,88.9491,89.0862,88.9295,89.0471,6950.0
2024-07-29 13:35:00,90.92,91.13,90.89,91.13,7674.0,89.0569,89.2626,89.0275,89.2626,7674.0
2024-07-29 13:40:00,91.15,91.17,91.02,91.1,6274.0,89.2822,89.3017,89.1548,89.2332,6274.0
2024-07-29 13:45:00,91.1,91.12,90.99,91.04,5206.0,89.2332,89.2528,89.1254,89.1744,5206.0
2024-07-29 13:50:00,91.01,91.12,90.99,91.05,6211.0,89.145,89.2528,89.1254,89.1842,6211.0
2024-07-29 13:55:00,91.05,91.19,91.04,91.16,5377.0,89.1842,89.3213,89.1744,89.2919,5377.0
2024-07-29 14:00:00,91.14,91.18,91.07,91.15,2632.0,89.2724,89.3115,89.2038,89.2822,2632.0
2024-07-29 14:05:00,91.17,91.23,91.09,91.12,4032.0,89.3017,89.3605,89.2234,89.2528,4032.0
2024-07-29 14:10:00,91.12,91.19,91.09,91.19,5854.0,89.2528,89.3213,89.2234,89.3213,5854.0
2024-07-29 14:15:00,91.15,91.21,91.09,91.13,4223.0,89.2822,89.3409,89.2234,89.2626,4223.0
2024-07-29 14:20:00,91.16,91.16,90.9,91.0,16575.0,89.2919,89.2919,89.0373,89.1352,16575.0
2024-07-29 14:25:00,90.98,91.13,90.94,91.11,4715.0,89.1156,89.2626,89.0765,89.243,4715.0
2024-07-29 14:30:00,91.15,91.15,90.99,91.05,5233.0,89.2822,89.2822,89.1254,89.1842,5233.0
2024-07-29 14:35:00,91.09,91.13,91.03,91.1,6349.0,89.2234,89.2626,89.1646,89.2332,6349.0
2024-07-29 14:40:00,91.1,91.22,91.1,91.2,5542.0,89.2332,89.3507,89.2332,89.3311,5542.0
2024-07-29 14:45:00,91.23,91.26,91.17,91.26,8431.0,89.3605,89.3899,89.3017,89.3899,8431.0
2024-07-29 14:50:00,91.26,91.28,91.2,91.27,6609.0,89.3899,89.4095,89.3311,89.3997,6609.0
2024-07-29 14:55:00,91.29,91.42,91.27,91.38,7808.0,89.4193,89.5466,89.3997,89.5074,7808.0
2024-07-29 15:00:00,91.34,91.39,91.24,91.28,8018.0,89.4683,89.5172,89.3703,89.4095,8018.0
2024-07-29 15:05:00,91.32,91.33,91.24,91.26,3362.0,89.4487,89.4585,89.3703,89.3899,3362.0
2024-07-29 15:10:00,91.28,91.41,91.28,91.38,8259.0,89.4095,89.5368,89.4095,89.5074,8259.0
2024-07-29 15:15:00,91.34,91.5,91.34,91.43,19269.0,89.4683,89.625,89.4683,89.5564,19269.0
2024-07-29 15:20:00,91.44,91.75,91.36,91.7,12947.0,89.5662,89.8699,89.4878,89.8209,12947.0
2024-07-29 15:25:00,91.69,91.7,91.56,91.69,8241.0,89.8111,89.8209,89.6837,89.8111,8241.0
2024-07-29 15:30:00,91.71,91.75,91.54,91.57,18080.0,89.8307,89.8699,89.6642,89.6935,18080.0
2024-07-29 15:35:00,91.58,91.75,91.57,91.72,11524.0,89.7033,89.8699,89.6935,89.8405,11524.0
2024-07-29 15:40:00,91.72,91.85,91.7,91.76,10348.0,89.8405,89.9678,89.8209,89.8797,10348.0
2024-07-29 15:45:00,91.77,91.88,91.63,91.84,22666.0,89.8894,89.9972,89.7523,89.958,22666.0
2024-07-29 15:50:00,91.83,91.91,91.65,91.65,43294.0,89.9482,90.0266,89.7719,89.7719,43294.0
2024-07-29 15:55:00,91.69,91.84,91.51,91.69,100014.0,89.8111,89.958,89.6348,89.8111,100014.0
2024-07-30 09:30:00,91.03,92.1,91.03,91.73,49817.0,89.1646,90.2127,89.1646,89.8503,49817.0
2024-07-30 09:35:00,91.73,92.17,91.49,92.17,11047.0,89.8503,90.2812,89.6152,90.2812,11047.0
2024-07-30 09:40:00,92.22,92.32,92.01,92.09,14625.0,90.3302,90.4282,90.1245,90.2029,14625.0
2024-07-30 09:45:00,92.06,92.77,92.05,92.58,37940.0,90.1735,90.869,90.1637,90.6828,37940.0
2024-07-30 09:50:00,92.58,92.74,92.38,92.74,12373.0,90.6828,90.8396,90.4869,90.8396,12373.0
2024-07-30 09:55:00,92.75,93.16,92.42,92.49,40735.0,90.8494,91.251,90.5261,90.5947,40735.0
2024-07-30 10:00:00,92.29,92.3,91.13,91.2,25114.0,90.3988,90.4086,89.2626,89.3311,25114.0
2024-07-30 10:05:00,91.14,91.54,90.83,91.42,30570.0,89.2724,89.6642,88.9687,89.5466,30570.0
2024-07-30 10:10:00,91.43,91.44,90.75,90.8,24894.0,89.5564,89.5662,88.8903,88.9393,24894.0
2024-07-30 10:15:00,90.8,91.31,90.8,91.01,20274.0,88.9393,89.4389,88.9393,89.145,20274.0
2024-07-30 10:20:00,91.01,91.16,90.97,91.05,10427.0,89.145,89.2919,89.1058,89.1842,10427.0
2024-07-30 10:25:00,91.04,91.3,90.99,91.14,21893.0,89.1744,89.4291,89.1254,89.2724,21893.0
2024-07-30 10:30:00,91.02,91.28,91.0,91.06,24972.0,89.1548,89.4095,89.1352,89.194,24972.0
2024-07-30 10:35:00,90.99,91.08,90.8,91.06,11051.0,89.1254,89.2136,88.9393,89.194,11051.0
2024-07-30 10:40:00,91.13,91.15,90.88,91.15,7481.0,89.2626,89.2822,89.0177,89.2822,7481.0
2024-07-30 10:45:00,91.12,91.23,90.92,91.07,6447.0,89.2528,89.3605,89.0569,89.2038,6447.0
2024-07-30 10:50:00,91.08,91.39,90.98,91.22,11482.0,89.2136,89.5172,89.1156,89.3507,11482.0
2024-07-30 10:55:00,91.32,91.5,91.22,91.5,22644.0,89.4487,89.625,89.3507,89.625,22644.0
2024-07-30 11:00:00,91.46,91.47,91.08,91.16,26946.0,89.5858,89.5956,89.2136,89.2919,26946.0
2024-07-30 11:05:00,91.12,91.25,91.0,91.1,19930.0,89.2528,89.3801,89.1352,89.2332,19930.0
2024-07-30 11:10:00,91.06,91.55,91.05,91.5,10239.0,89.194,89.674,89.1842,89.625,10239.0
2024-07-30 11:15:00,91.57,91.72,91.54,91.71,4755.0,89.6935,89.8405,89.6642,89.8307,4755.0
2024-07-30 11:20:00,91.7,91.85,91.51,91.85,12136.0,89.8209,89.9678,89.6348,89.9678,12136.0
2024-07-30 11:25:00,91.79,91.8,91.59,91.59,9211.0,89.909,89.9188,89.7131,89.7131,9211.0
2024-07-30 11:30:00,91.62,91.66,91.26,91.27,8186.0,89.7425,89.7817,89.3899,89.3997,8186.0
2024-07-30 11:35:00,91.26,91.27,91.05,91.09,10597.0,89.3899,89.3997,89.1842,89.2234,10597.0
2024-07-30 11:40:00,91.14,91.15,90.84,90.96,16704.0,89.2724,89.2822,88.9785,89.096,16704.0
2024-07-30 11:45:00,90.96,91.1,90.88,91.0,6857.0,89.096,89.2332,89.0177,89.1352,6857.0
2024-07-30 11:50:00,90.96,90.96,90.86,90.92,6945.0,89.096,89.096,88.9981,89.0569,6945.0
2024-07-30 11:55:00,90.93,91.0,90.8,90.89,21830.0,89.0667,89.1352,88.9393,89.0275,21830.0
2024-07-30 12:00:00,90.96,90.96,90.8,90.82,4932.0,89.096,89.096,88.9393,88.9589,4932.0
2024-07-30 12:05:00,90.83,91.04,90.82,91.01,5721.0,88.9687,89.1744,88.9589,89.145,5721.0
2024-07-30 12:10:00,90.93,90.94,90.83,90.9,14708.0,89.0667,89.0765,88.9687,89.0373,14708.0
2024-07-30 12:15:00,90.86,90.94,90.77,90.9,32466.0,88.9981,89.0765,88.9099,89.0373,32466.0
2024-07-30 12:20:00,90.92,91.0,90.84,90.88,7551.0,89.0569,89.1352,88.9785,89.0177,7551.0
2024-07-30 12:25:00,90.88,90.88,90.71,90.88,16284.0,89.0177,89.0177,88.8512,89.0177,16284.0
2024-07-30 12:30:00,90.86,90.9,90.5,90.53,11820.0,88.9981,89.0373,88.6455,88.6749,11820.0
2024-07-30 12:35:00,90.52,90.95,90.48,90.94,10169.0,88.6651,89.0862,88.6259,89.0765,10169.0
2024-07-30 12:40:00,90.94,91.08,90.91,90.99,12842.0,89.0765,89.2136,89.0471,89.1254,12842.0
2024-07-30 12:45:00,91.04,91.16,91.04,91.11,7465.0,89.1744,89.2919,89.1744,89.243,7465.0
2024-07-30 12:50:00,91.11,91.12,90.9,90.9,14039.0,89.243,89.2528,89.0373,89.0373,14039.0
2024-07-30 12:55:00,90.89,91.02,90.85,90.9,14014.0,89.0275,89.1548,88.9883,89.0373,14014.0
2024-07-30 13:00:00,90.91,90.94,90.76,90.94,16713.0,89.0471,89.0765,88.9001,89.0765,16713.0
2024-07-30 13:05:00,90.9,91.35,90.86,91.33,20123.0,89.0373,89.4781,88.9981,89.4585,20123.0
2024-07-30 13:10:00,91.3,91.48,91.29,91.48,11655.0,89.4291,89.6054,89.4193,89.6054,11655.0
2024-07-30 13:15:00,91.43,91.61,91.32,91.45,18505.0,89.5564,89.7327,89.4487,89.576,18505.0
2024-07-30 13:20:00,91.49,91.65,91.49,91.62,5714.0,89.6152,89.7719,89.6152,89.7425,5714.0
2024-07-30 13:25:00,91.62,91.72,91.52,91.61,8666.0,89.7425,89.8405,89.6446,89.7327,8666.0
2024-07-30 13:30:00,91.62,92.04,91.59,91.96,11662.0,89.7425,90.1539,89.7131,90.0756,11662.0
2024-07-30 13:35:00,91.92,92.2,91.82,92.1,23627.0,90.0364,90.3106,89.9384,90.2127,23627.0
2024-07-30 13:40:00,92.14,92.14,91.91,92.0,13519.0,90.2519,90.2519,90.0266,90.1147,13519.0
2024-07-30 13:45:00,92.01,92.2,92.01,92.19,6431.0,90.1245,90.3106,90.1245,90.3008,6431.0
2024-07-30 13:50:00,92.11,92.15,91.92,91.98,6734.0,90.2225,90.2617,90.0364,90.0951,6734.0
2024-07-30 13:55:00,92.01,92.09,92.0,92.09,4521.0,90.1245,90.2029,90.1147,90.2029,4521.0
2024-07-30 14:00:00,92.1,92.15,91.95,92.03,17759.0,90.2127,90.2617,90.0658,90.1441,17759.0
2024-07-30 14:05:00,92.0,92.12,91.77,91.83,35014.0,90.1147,90.2323,89.8894,89.9482,35014.0
2024-07-30 14:10:00,91.83,91.89,91.64,91.7,7720.0,89.9482,90.007,89.7621,89.8209,7720.0
2024-07-30 14:15:00,91.72,91.88,91.7,91.78,8261.0,89.8405,89.9972,89.8209,89.8992,8261.0
2024-07-30 14:20:00,91.77,91.84,91.58,91.59,6752.0,89.8894,89.958,89.7033,89.7131,6752.0
2024-07-30 14:25:00,91.61,91.69,91.55,91.69,7224.0,89.7327,89.8111,89.674,89.8111,7224.0
2024-07-30 14:30:00,91.73,91.79,91.66,91.7,8997.0,89.8503,89.909,89.7817,89.8209,8997.0
2024-07-30 14:35:00,91.7,91.81,91.65,91.75,5896.0,89.8209,89.9286,89.7719,89.8699,5896.0
2024-07-30 14:40:00,91.76,91.88,91.73,91.78,6921.0,89.8797,89.9972,89.8503,89.8992,6921.0
2024-07-30 14:45:00,91.81,91.82,91.55,91.61,11327.0,89.9286,89.9384,89.674,89.7327,11327.0
2024-07-30 14:50:00,91.67,91.8,91.58,91.65,13946.0,89.7915,89.9188,89.7033,89.7719,13946.0
2024-07-30 14:55:00,91.64,91.68,91.56,91.64,5632.0,89.7621,89.8013,89.6837,89.7621,5632.0
2024-07-30 15:00:00,91.63,91.73,91.6,91.68,7863.0,89.7523,89.8503,89.7229,89.8013,7863.0
2024-07-30 15:05:00,91.66,91.69,91.63,91.68,5563.0,89.7817,89.8111,89.7523,89.8013,5563.0
2024-07-30 15:10:00,91.67,91.79,91.64,91.66,14299.0,89.7915,89.909,89.7621,89.7817,14299.0
2024-07-30 15:15:00,91.71,91.96,91.71,91.94,17954.0,89.8307,90.0756,89.8307,90.056,17954.0
2024-07-30 15:20:00,91.94,92.15,91.87,92.11,40110.0,90.056,90.2617,89.9874,90.2225,40110.0
2024-07-30 15:25:00,92.1,92.32,92.06,92.29,18179.0,90.2127,90.4282,90.1735,90.3988,18179.0
2024-07-30 15:30:00,92.28,92.31,92.15,92.29,21933.0,90.389,90.4184,90.2617,90.3988,21933.0
2024-07-30 15:35:00,92.29,92.39,92.14,92.35,29229.0,90.3988,90.4967,90.2519,90.4576,29229.0
2024-07-30 15:40:00,92.37,92.51,92.35,92.51,31178.0,90.4772,90.6143,90.4576,90.6143,31178.0
2024-07-30 15:45:00,92.49,92.64,92.33,92.48,40483.0,90.5947,90.7416,90.438,90.5849,40483.0
2024-07-30 15:50:00,92.55,92.69,92.5,92.57,77221.0,90.6535,90.7906,90.6045,90.6731,77221.0
2024-07-30 15:55:00,92.55,92.78,92.49,92.57,212336.0,90.6535,90.8787,90.5947,90.6731,212336.0
2024-07-31 09:30:00,91.92,93.91,91.77,93.45,99830.0,90.0364,91.9856,89.8894,91.535,99830.0
2024-07-31 09:35:00,93.55,93.59,92.42,92.53,21458.0,91.633,91.6722,90.5261,90.6339,21458.0
2024-07-31 09:40:00,92.64,93.2,92.63,92.89,17858.0,90.7416,91.2901,90.7318,90.9865,17858.0
2024-07-31 09:45:00,92.94,93.32,92.84,92.84,25074.0,91.0355,91.4077,90.9375,90.9375,25074.0
2024-07-31 09:50:00,92.86,93.3,92.74,93.26,37080.0,90.9571,91.3881,90.8396,91.3489,37080.0
2024-07-31 09:55:00,93.35,93.36,92.88,93.13,35009.0,91.4371,91.4469,90.9767,91.2216,35009.0
2024-07-31 10:00:00,93.13,93.68,92.96,92.97,30624.0,91.2216,91.7603,91.0551,91.0649,30624.0
2024-07-31 10:05:00,93.07,93.2,92.79,92.98,27412.0,91.1628,91.2901,90.8885,91.0747,27412.0
2024-07-31 10:10:00,92.97,93.45,92.85,93.41,19033.0,91.0649,91.535,90.9473,91.4958,19033.0
2024-07-31 10:15:00,93.43,93.8,93.38,93.48,16753.0,91.5154,91.8778,91.4665,91.5644,16753.0
2024-07-31 10:20:00,93.44,93.46,93.08,93.31,20925.0,91.5252,91.5448,91.1726,91.3979,20925.0
2024-07-31 10:25:00,93.26,93.37,93.13,93.31,9221.0,91.3489,91.4567,91.2216,91.3979,9221.0
2024-07-31 10:30:00,93.37,93.61,93.31,93.47,30507.0,91.4567,91.6917,91.3979,91.5546,30507.0
2024-07-31 10:35:00,93.41,93.48,93.19,93.23,9365.0,91.4958,91.5644,91.2803,91.3195,9365.0
2024-07-31 10:40:00,93.21,93.54,93.11,93.31,33887.0,91.2999,91.6232,91.202,91.3979,33887.0
2024-07-31 10:45:00,93.31,93.5,93.24,93.25,4857.0,91.3979,91.584,91.3293,91.3391,4857.0
2024-07-31 10:50:00,93.29,93.35,92.86,92.97,11531.0,91.3783,91.4371,90.9571,91.0649,11531.0
2024-07-31 10:55:00,93.01,93.34,93.0,93.27,15724.0,91.104,91.4273,91.0942,91.3587,15724.0
2024-07-31 11:00:00,93.28,93.48,93.23,93.37,13343.0,91.3685,91.5644,91.3195,91.4567,13343.0
2024-07-31 11:05:00,93.37,93.57,93.37,93.55,10172.0,91.4567,91.6526,91.4567,91.633,10172.0
2024-07-31 11:10:00,93.52,93.52,93.27,93.41,6331.0,91.6036,91.6036,91.3587,91.4958,6331.0
2024-07-31 11:15:00,93.37,93.54,93.33,93.54,10632.0,91.4567,91.6232,91.4175,91.6232,10632.0
2024-07-31 11:20:00,93.52,93.78,93.51,93.76,18231.0,91.6036,91.8583,91.5938,91.8387,18231.0
2024-07-31 11:25:00,93.78,93.81,93.56,93.59,25251.0,91.8583,91.8876,91.6428,91.6722,25251.0
2024-07-31 11:30:00,93.59,93.64,93.47,93.55,21221.0,91.6722,91.7211,91.5546,91.633,21221.0
2024-07-31 11:35:00,93.56,94.2,93.56,94.18,32629.0,91.6428,92.2697,91.6428,92.2501,32629.0
2024-07-31 11:40:00,94.1,94.55,94.1,94.55,22842.0,92.1717,92.6125,92.1717,92.6125,22842.0
2024-07-31 11:45:00,94.54,94.83,94.54,94.73,24760.0,92.6027,92.8867,92.6027,92.7888,24760.0
2024-07-31 11:50:00,94.72,94.75,94.32,94.62,25817.0,92.779,92.8084,92.3872,92.681,25817.0
2024-07-31 11:55:00,94.62,94.79,94.49,94.78,12991.0,92.681,92.8476,92.5537,92.8378,12991.0
2024-07-31 12:00:00,94.75,94.82,94.63,94.67,27221.0,92.8084,92.8769,92.6908,92.73,27221.0
2024-07-31 12:05:00,94.64,94.66,94.25,94.25,56893.0,92.7006,92.7202,92.3186,92.3186,56893.0
2024-07-31 12:10:00,94.23,94.35,93.9,93.93,58358.0,92.299,92.4166,91.9758,92.0052,58358.0
2024-07-31 12:15:00,93.93,93.96,93.63,93.86,13402.0,92.0052,92.0346,91.7113,91.9366,13402.0
2024-07-31 12:20:00,93.82,94.04,93.82,93.95,8687.0,91.8974,92.1129,91.8974,92.0248,8687.0
2024-07-31 12:25:00,93.81,94.05,93.8,94.02,6729.0,91.8876,92.1227,91.8778,92.0933,6729.0
2024-07-31 12:30:00,94.05,94.19,93.92,93.92,12595.0,92.1227,92.2599,91.9954,91.9954,12595.0
2024-07-31 12:35:00,93.95,94.09,93.92,94.09,8508.0,92.0248,92.1619,91.9954,92.1619,8508.0
2024-07-31 12:40:00,94.08,94.08,93.75,93.84,6864.0,92.1521,92.1521,91.8289,91.917,6864.0
2024-07-31 12:45:00,93.77,94.17,93.77,94.15,16422.0,91.8485,92.2403,91.8485,92.2207,16422.0
2024-07-31 12:50:00,94.18,94.26,93.98,94.22,7725.0,92.2501,92.3284,92.0542,92.2892,7725.0
2024-07-31 12:55:00,94.2,94.24,93.89,94.0,4523.0,92.2697,92.3088,91.966,92.0737,4523.0
2024-07-31 13:00:00,93.96,94.3,93.86,94.25,9094.0,92.0346,92.3676,91.9366,92.3186,9094.0
2024-07-31 13:05:00,94.29,94.3,94.12,94.13,12385.0,92.3578,92.3676,92.1913,92.2011,12385.0
2024-07-31 13:10:00,94.08,94.16,93.98,94.01,6512.0,92.1521,92.2305,92.0542,92.0835,6512.0
2024-07-31 13:15:00,94.02,94.15,94.0,94.03,7767.0,92.0933,92.2207,92.0737,92.1031,7767.0
2024-07-31 13:20:00,94.02,94.02,93.87,93.95,12467.0,92.0933,92.0933,91.9464,92.0248,12467.0
2024-07-31 13:25:00,93.95,93.95,93.71,93.85,7060.0,92.0248,92.0248,91.7897,91.9268,7060.0
2024-07-31 13:30:00,93.76,93.77,93.48,93.48,11496.0,91.8387,91.8485,91.5644,91.5644,11496.0
2024-07-31 13:35:00,93.53,93.64,93.51,93.6,12183.0,91.6134,91.7211,91.5938,91.6819,12183.0
2024-07-31 13:40:00,93.6,93.7,93.58,93.7,23651.0,91.6819,91.7799,91.6624,91.7799,23651.0
2024-07-31 13:45:00,93.72,93.79,93.62,93.76,18404.0,91.7995,91.8681,91.7015,91.8387,18404.0
2024-07-31 13:50:00,93.77,94.09,93.77,94.09,10148.0,91.8485,92.1619,91.8485,92.1619,10148.0
2024-07-31 13:55:00,94.15,94.17,93.95,93.98,22689.0,92.2207,92.2403,92.0248,92.0542,22689.0
2024-07-31 14:00:00,93.92,93.94,93.57,93.89,9365.0,91.9954,92.015,91.6526,91.966,9365.0
2024-07-31 14:05:00,93.92,94.01,93.78,93.92,8549.0,91.9954,92.0835,91.8583,91.9954,8549.0
2024-07-31 14:10:00,93.91,94.02,93.8,93.84,6269.0,91.9856,92.0933,91.8778,91.917,6269.0
2024-07-31 14:15:00,93.86,93.96,93.84,93.91,5825.0,91.9366,92.0346,91.917,91.9856,5825.0
2024-07-31 14:20:00,93.84,93.96,93.82,93.94,6502.0,91.917,92.0346,91.8974,92.015,6502.0
2024-07-31 14:25:00,93.93,94.1,93.86,93.98,14035.0,92.0052,92.1717,91.9366,92.0542,14035.0
2024-07-31 14:30:00,93.98,94.34,93.98,94.21,64909.0,92.0542,92.4068,92.0542,92.2794,64909.0
2024-07-31 14:35:00,94.24,94.24,93.79,93.88,29190.0,92.3088,92.3088,91.8681,91.9562,29190.0
2024-07-31 14:40:00,93.88,94.67,93.69,94.67,16313.0,91.9562,92.73,91.7701,92.73,16313.0
2024-07-31 14:45:00,94.69,95.15,94.68,95.12,33431.0,92.7496,93.2002,92.7398,93.1708,33431.0
2024-07-31 14:50:00,95.12,95.75,95.11,95.65,45794.0,93.1708,93.7879,93.161,93.6899,45794.0
2024-07-31 14:55:00,95.68,95.7,95.44,95.57,19099.0,93.7193,93.7389,93.4842,93.6116,19099.0
2024-07-31 15:00:00,95.54,95.95,95.4,95.49,32225.0,93.5822,93.9838,93.4451,93.5332,32225.0
2024-07-31 15:05:00,95.55,95.75,95.31,95.31,12499.0,93.592,93.7879,93.3569,93.3569,12499.0
2024-07-31 15:10:00,95.27,95.3,94.8,94.9,23459.0,93.3177,93.3471,92.8574,92.9553,23459.0
2024-07-31 15:15:00,94.91,94.94,94.1,94.1,30237.0,92.9651,92.9945,92.1717,92.1717,30237.0
2024-07-31 15:20:00,94.14,94.43,93.68,93.68,26618.0,92.2109,92.4949,91.7603,91.7603,26618.0
2024-07-31 15:25:00,93.73,93.75,93.12,93.29,17904.0,91.8093,91.8289,91.2118,91.3783,17904.0
2024-07-31 15:30:00,93.25,93.33,93.02,93.22,23721.0,91.3391,91.4175,91.1138,91.3097,23721.0
2024-07-31 15:35:00,93.24,93.7,93.14,93.18,31092.0,91.3293,91.7799,91.2314,91.2706,31092.0
2024-07-31 15:40:00,93.14,93.39,93.08,93.36,22008.0,91.2314,91.4762,91.1726,91.4469,22008.0
2024-07-31 15:45:00,93.36,93.59,93.28,93.47,44057.0,91.4469,91.6722,91.3685,91.5546,44057.0
2024-07-31 15:50:00,93.46,93.49,92.88,93.02,67657.0,91.5448,91.5742,90.9767,91.1138,67657.0
2024-07-31 15:55:00,93.01,93.97,92.91,93.67,268712.0,91.104,92.0444,91.0061,91.7505,268712.0
2024-08-01 09:30:00,94.0,98.6,94.0,98.33,229623.0,92.0737,96.5795,92.0737,96.315,229623.0
2024-08-01 09:35:00,98.67,99.47,97.16,97.28,108262.0,96.6481,97.4317,95.169,95.2865,108262.0
2024-08-01 09:40:00,97.31,97.31,94.11,94.63,100278.0,95.3159,95.3159,92.1815,92.6908,100278.0
2024-08-01 09:45:00,94.52,96.17,93.75,95.38,83815.0,92.5831,94.1993,91.8289,93.4255,83815.0
2024-08-01 09:50:00,95.38,96.0,94.37,95.5,21052.0,93.4255,94.0328,92.4362,93.543,21052.0
2024-08-01 09:55:00,95.48,96.25,95.36,95.59,21881.0,93.5234,94.2776,93.4059,93.6312,21881.0
2024-08-01 10:00:00,95.5,97.65,95.44,97.45,38668.0,93.543,95.649,93.4842,95.4531,38668.0
2024-08-01 10:05:00,97.43,97.43,95.7,95.76,59426.0,95.4335,95.4335,93.7389,93.7977,59426.0
2024-08-01 10:10:00,95.79,95.9,95.09,95.1,39560.0,93.8271,93.9348,93.1414,93.1512,39560.0
2024-08-01 10:15:00,95.07,95.16,94.12,94.56,43637.0,93.1218,93.21,92.1913,92.6223,43637.0
2024-08-01 10:20:00,94.66,95.32,94.48,95.23,31072.0,92.7202,93.3667,92.5439,93.2785,31072.0
2024-08-01 10:25:00,95.23,95.39,94.63,95.06,28802.0,93.2785,93.4353,92.6908,93.112,28802.0
2024-08-01 10:30:00,95.07,95.17,93.84,94.44,25782.0,93.1218,93.2198,91.917,92.5047,25782.0
2024-08-01 10:35:00,94.48,94.98,93.85,94.98,46014.0,92.5439,93.0337,91.9268,93.0337,46014.0
2024-08-01 10:40:00,94.88,95.53,94.53,94.65,27013.0,92.9357,93.5724,92.5929,92.7104,27013.0
2024-08-01 10:45:00,94.81,94.93,93.63,93.83,17655.0,92.8672,92.9847,91.7113,91.9072,17655.0
2024-08-01 10:50:00,93.73,94.37,93.22,93.29,33650.0,91.8093,92.4362,91.3097,91.3783,33650.0
2024-08-01 10:55:00,93.29,93.8,93.28,93.37,45166.0,91.3783,91.8778,91.3685,91.4567,45166.0
2024-08-01 11:00:00,93.37,93.69,93.22,93.44,19825.0,91.4567,91.7701,91.3097,91.5252,19825.0
2024-08-01 11:05:00,93.39,93.56,93.14,93.45,16624.0,91.4762,91.6428,91.2314,91.535,16624.0
2024-08-01 11:10:00,93.47,93.84,93.23,93.58,12601.0,91.5546,91.917,91.3195,91.6624,12601.0
2024-08-01 11:15:00,93.58,94.04,93.58,93.88,19482.0,91.6624,92.1129,91.6624,91.9562,19482.0
2024-08-01 11:20:00,93.71,93.89,93.27,93.55,12947.0,91.7897,91.966,91.3587,91.633,12947.0
2024-08-01 11:25:00,93.49,93.59,93.04,93.18,8981.0,91.5742,91.6722,91.1334,91.2706,8981.0
2024-08-01 11:30:00,93.22,93.36,92.81,93.36,30353.0,91.3097,91.4469,90.9081,91.4469,30353.0
2024-08-01 11:35:00,93.28,93.37,92.67,92.95,20873.0,91.3685,91.4567,90.771,91.0453,20873.0
2024-08-01 11:40:00,92.87,93.05,92.62,92.81,17423.0,90.9669,91.1432,90.722,90.9081,17423.0
2024-08-01 11:45:00,92.81,92.81,92.0,92.54,69009.0,90.9081,90.9081,90.1147,90.6437,69009.0
2024-08-01 11:50:00,92.54,93.19,92.46,93.19,27673.0,90.6437,91.2803,90.5653,91.2803,27673.0
2024-08-01 11:55:00,93.01,93.89,93.01,93.74,11867.0,91.104,91.966,91.104,91.8191,11867.0
2024-08-01 12:00:00,93.73,93.92,93.66,93.8,12846.0,91.8093,91.9954,91.7407,91.8778,12846.0
2024-08-01 12:05:00,93.8,93.9,93.41,93.54,17242.0,91.8778,91.9758,91.4958,91.6232,17242.0
2024-08-01 12:10:00,93.46,94.02,93.44,94.02,23505.0,91.5448,92.0933,91.5252,92.0933,23505.0
2024-08-01 12:15:00,94.09,94.79,94.09,94.74,18249.0,92.1619,92.8476,92.1619,92.7986,18249.0
2024-08-01 12:20:00,94.73,94.73,94.06,94.36,15968.0,92.7888,92.7888,92.1325,92.4264,15968.0
2024-08-01 12:25:00,94.28,94.44,94.1,94.24,11299.0,92.348,92.5047,92.1717,92.3088,11299.0
2024-08-01 12:30:00,94.15,94.25,94.06,94.17,10558.0,92.2207,92.3186,92.1325,92.2403,10558.0
2024-08-01 12:35:00,94.17,94.3,93.7,93.79,9060.0,92.2403,92.3676,91.7799,91.8681,9060.0
2024-08-01 12:40:00,93.77,93.86,93.31,93.56,10471.0,91.8485,91.9366,91.3979,91.6428,10471.0
2024-08-01 12:45:00,93.5,93.96,93.49,93.74,19540.0,91.584,92.0346,91.5742,91.8191,19540.0
2024-08-01 12:50:00,93.65,94.04,93.46,94.0,12673.0,91.7309,92.1129,91.5448,92.0737,12673.0
2024-08-01 12:55:00,93.96,94.35,93.88,94.25,11416.0,92.0346,92.4166,91.9562,92.3186,11416.0
2024-08-01 13:00:00,94.26,94.39,94.02,94.13,10348.0,92.3284,92.4558,92.0933,92.2011,10348.0
2024-08-01 13:05:00,94.07,94.07,93.85,93.98,12799.0,92.1423,92.1423,91.9268,92.0542,12799.0
2024-08-01 13:10:00,93.93,94.11,93.82,93.82,9223.0,92.0052,92.1815,91.8974,91.8974,9223.0
2024-08-01 13:15:00,93.78,93.88,93.65,93.67,7290.0,91.8583,91.9562,91.7309,91.7505,7290.0
2024-08-01 13:20:00,93.59,93.61,92.97,93.01,12236.0,91.6722,91.6917,91.0649,91.104,12236.0
2024-08-01 13:25:00,93.02,93.02,92.8,92.87,8210.0,91.1138,91.1138,90.8983,90.9669,8210.0
2024-08-01 13:30:00,92.76,93.03,92.72,92.95,11047.0,90.8592,91.1236,90.82,91.0453,11047.0
2024-08-01 13:35:00,92.9,93.14,92.81,92.91,9716.0,90.9963,91.2314,90.9081,91.0061,9716.0
2024-08-01 13:40:00,92.93,93.21,92.86,93.13,13819.0,91.0257,91.2999,90.9571,91.2216,13819.0
2024-08-01 13:45:00,93.15,93.43,93.1,93.25,10821.0,91.2412,91.5154,91.1922,91.3391,10821.0
2024-08-01 13:50:00,93.33,93.88,93.33,93.65,34412.0,91.4175,91.9562,91.4175,91.7309,34412.0
2024-08-01 13:55:00,93.73,94.11,93.73,94.06,34765.0,91.8093,92.1815,91.8093,92.1325,34765.0
2024-08-01 14:00:00,94.06,94.28,93.89,94.02,29522.0,92.1325,92.348,91.966,92.0933,29522.0
2024-08-01 14:05:00,93.97,94.07,93.65,93.66,9132.0,92.0444,92.1423,91.7309,91.7407,9132.0
2024-08-01 14:10:00,93.66,93.66,92.89,93.01,7616.0,91.7407,91.7407,90.9865,91.104,7616.0
2024-08-01 14:15:00,93.03,93.1,92.92,93.05,14782.0,91.1236,91.1922,91.0159,91.1432,14782.0
2024-08-01 14:20:00,93.05,93.33,92.98,92.98,15080.0,91.1432,91.4175,91.0747,91.0747,15080.0
2024-08-01 14:25:00,93.03,93.07,92.76,93.0,43730.0,91.1236,91.1628,90.8592,91.0942,43730.0
2024-08-01 14:30:00,93.03,93.27,92.97,93.22,10410.0,91.1236,91.3587,91.0649,91.3097,10410.0
2024-08-01 14:35:00,93.26,93.56,93.2,93.45,13388.0,91.3489,91.6428,91.2901,91.535,13388.0
2024-08-01 14:40:00,93.57,93.57,93.23,93.23,14827.0,91.6526,91.6526,91.3195,91.3195,14827.0
2024-08-01 14:45:00,93.2,93.66,93.2,93.61,19954.0,91.2901,91.7407,91.2901,91.6917,19954.0
2024-08-01 14:50:00,93.64,93.85,93.38,93.38,21255.0,91.7211,91.9268,91.4665,91.4665,21255.0
2024-08-01 14:55:00,93.34,93.4,92.77,92.96,44459.0,91.4273,91.486,90.869,91.0551,44459.0
2024-08-01 15:00:00,92.96,93.18,92.83,93.01,43983.0,91.0551,91.2706,90.9277,91.104,43983.0
2024-08-01 15:05:00,93.0,93.0,92.7,92.8,15314.0,91.0942,91.0942,90.8004,90.8983,15314.0
2024-08-01 15:10:00,92.82,92.91,92.56,92.64,22114.0,90.9179,91.0061,90.6633,90.7416,22114.0
2024-08-01 15:15:00,92.68,92.83,92.56,92.7,23381.0,90.7808,90.9277,90.6633,90.8004,23381.0
2024-08-01 15:20:00,92.72,92.92,92.58,92.87,20117.0,90.82,91.0159,90.6828,90.9669,20117.0
2024-08-01 15:25:00,92.85,93.23,92.67,92.9,27453.0,90.9473,91.3195,90.771,90.9963,27453.0
2024-08-01 15:30:00,92.93,93.12,92.43,92.43,55712.0,91.0257,91.2118,90.5359,90.5359,55712.0
2024-08-01 15:35:00,92.49,92.49,91.88,92.12,49254.0,90.5947,90.5947,89.9972,90.2323,49254.0
2024-08-01 15:40:00,92.07,92.35,92.07,92.22,39379.0,90.1833,90.4576,90.1833,90.3302,39379.0
2024-08-01 15:45:00,92.23,92.93,92.22,92.92,38695.0,90.34,91.0257,90.3302,91.0159,38695.0
2024-08-01 15:50:00,92.93,93.08,92.65,92.76,68339.0,91.0257,91.1726,90.7514,90.8592,68339.0
2024-08-01 15:55:00,92.75,93.23,92.58,93.14,199590.0,90.8494,91.3195,90.6828,91.2314,199590.0
2024-08-02 09:30:00,88.79,88.79,84.03,84.03,242666.0,86.9705,86.9705,82.3081,82.3081,242666.0
2024-08-02 09:35:00,84.08,84.1,82.73,82.89,285594.0,82.357,82.3766,81.0347,81.1914,285594.0
2024-08-02 09:40:00,82.98,85.37,82.25,85.09,191703.0,81.2796,83.6206,80.5645,83.3463,191703.0
2024-08-02 09:45:00,85.07,85.6,84.03,85.6,58515.0,83.3267,83.8459,82.3081,83.8459,58515.0
2024-08-02 09:50:00,85.61,86.0,84.74,84.87,77885.0,83.8557,84.2377,83.0035,83.1308,77885.0
2024-08-02 09:55:00,84.74,84.91,83.82,83.82,63875.0,83.0035,83.17,82.1024,82.1024,63875.0
2024-08-02 10:00:00,83.83,85.44,83.41,85.24,93818.0,82.1122,83.6892,81.7008,83.4933,93818.0
2024-08-02 10:05:00,85.31,85.31,83.03,83.05,98730.0,83.5618,83.5618,81.3285,81.3481,98730.0
2024-08-02 10:10:00,83.03,83.28,82.66,82.67,63740.0,81.3285,81.5734,80.9661,80.9759,63740.0
2024-08-02 10:15:00,82.67,83.81,82.62,83.63,37005.0,80.9759,82.0926,80.9269,81.9163,37005.0
2024-08-02 10:20:00,83.59,83.8,83.17,83.29,54514.0,81.8771,82.0828,81.4657,81.5832,54514.0
2024-08-02 10:25:00,83.22,84.06,82.92,83.56,85748.0,81.5147,82.3374,81.2208,81.8477,85748.0
2024-08-02 10:30:00,83.55,84.8,83.41,84.0,74359.0,81.8379,83.0623,81.7008,82.2787,74359.0
2024-08-02 10:35:00,83.92,83.98,83.44,83.72,38653.0,82.2003,82.2591,81.7301,82.0044,38653.0
2024-08-02 10:40:00,83.82,84.12,83.4,83.62,50513.0,82.1024,82.3962,81.691,81.9065,50513.0
2024-08-02 10:45:00,83.62,84.48,83.61,84.45,44764.0,81.9065,82.7488,81.8967,82.7194,44764.0
2024-08-02 10:50:00,84.42,85.04,84.14,84.14,51803.0,82.6901,83.2974,82.4158,82.4158,51803.0
2024-08-02 10:55:00,84.18,84.81,84.17,84.31,72225.0,82.455,83.0721,82.4452,82.5823,72225.0
2024-08-02 11:00:00,84.31,84.66,84.22,84.44,38329.0,82.5823,82.9251,82.4942,82.7097,38329.0
2024-08-02 11:05:00,84.33,84.52,84.1,84.39,19089.0,82.6019,82.788,82.3766,82.6607,19089.0
2024-08-02 11:10:00,84.47,85.03,84.47,84.72,42934.0,82.739,83.2876,82.739,82.9839,42934.0
2024-08-02 11:15:00,84.69,85.36,84.65,85.2,24834.0,82.9545,83.6108,82.9153,83.4541,24834.0
2024-08-02 11:20:00,85.19,85.39,84.94,84.95,35598.0,83.4443,83.6402,83.1994,83.2092,35598.0
2024-08-02 11:25:00,84.98,84.98,84.44,84.8,48345.0,83.2386,83.2386,82.7097,83.0623,48345.0
2024-08-02 11:30:00,84.75,85.49,84.75,85.41,18631.0,83.0133,83.7381,83.0133,83.6598,18631.0
2024-08-02 11:35:00,85.37,85.6,85.11,85.53,30347.0,83.6206,83.8459,83.3659,83.7773,30347.0
2024-08-02 11:40:00,85.57,86.51,85.48,86.38,75001.0,83.8165,84.7372,83.7283,84.6099,75001.0
2024-08-02 11:45:00,86.41,86.86,86.37,86.71,75507.0,84.6393,85.0801,84.6001,84.9331,75507.0
2024-08-02 11:50:00,86.73,87.2,86.63,86.85,82179.0,84.9527,85.4131,84.8548,85.0703,82179.0
2024-08-02 11:55:00,86.88,87.37,86.85,86.92,72756.0,85.0997,85.5796,85.0703,85.1388,72756.0
2024-08-02 12:00:00,86.96,87.23,86.84,87.0,61169.0,85.178,85.4425,85.0605,85.2172,61169.0
2024-08-02 12:05:00,87.0,87.1,86.6,86.61,33344.0,85.2172,85.3151,84.8254,84.8352,33344.0
2024-08-02 12:10:00,86.61,86.65,85.71,85.88,21372.0,84.8352,84.8744,83.9536,84.1201,21372.0
2024-08-02 12:15:00,85.94,86.23,85.94,86.18,11261.0,84.1789,84.463,84.1789,84.414,11261.0
2024-08-02 12:20:00,86.24,86.34,86.09,86.31,11363.0,84.4728,84.5707,84.3258,84.5413,11363.0
2024-08-02 12:25:00,86.25,86.37,85.94,86.11,24239.0,84.4826,84.6001,84.1789,84.3454,24239.0
2024-08-02 12:30:00,85.9,86.43,85.88,86.43,12367.0,84.1397,84.6589,84.1201,84.6589,12367.0
2024-08-02 12:35:00,86.36,86.4,85.91,85.93,38507.0,84.5903,84.6295,84.1495,84.1691,38507.0
2024-08-02 12:40:00,85.91,85.98,85.6,85.74,25113.0,84.1495,84.2181,83.8459,83.983,25113.0
2024-08-02 12:45:00,85.76,85.76,85.43,85.64,17086.0,84.0026,84.0026,83.6794,83.8851,17086.0
2024-08-02 12:50:00,85.6,85.72,84.98,85.1,37509.0,83.8459,83.9634,83.2386,83.3561,37509.0
2024-08-02 12:55:00,85.13,85.33,85.05,85.17,20592.0,83.3855,83.5814,83.3072,83.4247,20592.0
2024-08-02 13:00:00,85.23,85.32,84.61,84.62,14004.0,83.4835,83.5716,82.8762,82.886,14004.0
2024-08-02 13:05:00,84.59,84.82,84.54,84.77,17955.0,82.8566,83.0819,82.8076,83.0329,17955.0
2024-08-02 13:10:00,84.78,84.89,84.37,84.8,38875.0,83.0427,83.1504,82.6411,83.0623,38875.0
2024-08-02 13:15:00,84.83,85.27,84.66,85.27,34360.0,83.0917,83.5226,82.9251,83.5226,34360.0
2024-08-02 13:20:00,85.27,85.34,85.16,85.28,32976.0,83.5226,83.5912,83.4149,83.5324,32976.0
2024-08-02 13:25:00,85.32,85.71,85.3,85.57,49796.0,83.5716,83.9536,83.552,83.8165,49796.0
2024-08-02 13:30:00,85.63,85.86,85.53,85.81,33590.0,83.8753,84.1006,83.7773,84.0516,33590.0
2024-08-02 13:35:00,85.87,86.18,85.69,86.1,45173.0,84.1103,84.414,83.934,84.3356,45173.0
2024-08-02 13:40:00,86.06,86.1,85.41,85.51,20800.0,84.2965,84.3356,83.6598,83.7577,20800.0
2024-08-02 13:45:00,85.48,85.78,85.47,85.59,16667.0,83.7283,84.0222,83.7185,83.8361,16667.0
2024-08-02 13:50:00,85.6,85.73,85.49,85.49,7855.0,83.8459,83.9732,83.7381,83.7381,7855.0
2024-08-02 13:55:00,85.5,85.62,85.38,85.38,22970.0,83.7479,83.8655,83.6304,83.6304,22970.0
2024-08-02 14:00:00,85.38,85.61,85.23,85.61,10550.0,83.6304,83.8557,83.4835,83.8557,10550.0
2024-08-02 14:05:00,85.65,85.68,85.46,85.49,14787.0,83.8949,83.9242,83.7088,83.7381,14787.0
2024-08-02 14:10:00,85.52,85.52,85.38,85.39,8831.0,83.7675,83.7675,83.6304,83.6402,8831.0
2024-08-02 14:15:00,85.41,85.6,85.35,85.59,14590.0,83.6598,83.8459,83.601,83.8361,14590.0
2024-08-02 14:20:00,85.63,85.7,85.59,85.59,10102.0,83.8753,83.9438,83.8361,83.8361,10102.0
2024-08-02 14:25:00,85.59,85.69,85.53,85.64,18692.0,83.8361,83.934,83.7773,83.8851,18692.0
2024-08-02 14:30:00,85.63,85.88,85.58,85.88,12720.0,83.8753,84.1201,83.8263,84.1201,12720.0
2024-08-02 14:35:00,85.83,86.09,85.66,85.92,12293.0,84.0712,84.3258,83.9047,84.1593,12293.0
2024-08-02 14:40:00,85.81,86.05,85.79,85.79,13080.0,84.0516,84.2867,84.032,84.032,13080.0
2024-08-02 14:45:00,85.84,85.87,85.67,85.67,8044.0,84.081,84.1103,83.9144,83.9144,8044.0
2024-08-02 14:50:00,85.69,86.0,85.6,86.0,16700.0,83.934,84.2377,83.8459,84.2377,16700.0
2024-08-02 14:55:00,85.99,86.02,85.84,86.0,17941.0,84.2279,84.2573,84.081,84.2377,17941.0
2024-08-02 15:00:00,86.01,86.21,85.79,85.79,14967.0,84.2475,84.4434,84.032,84.032,14967.0
2024-08-02 15:05:00,85.83,86.14,85.76,86.09,22734.0,84.0712,84.3748,84.0026,84.3258,22734.0
2024-08-02 15:10:00,86.07,86.07,85.8,85.99,20622.0,84.3063,84.3063,84.0418,84.2279,20622.0
2024-08-02 15:15:00,85.99,86.21,85.96,86.08,25933.0,84.2279,84.4434,84.1985,84.316,25933.0
2024-08-02 15:20:00,86.06,86.23,86.04,86.17,29798.0,84.2965,84.463,84.2769,84.4042,29798.0
2024-08-02 15:25:00,86.18,86.55,86.17,86.39,38595.0,84.414,84.7764,84.4042,84.6197,38595.0
2024-08-02 15:30:00,86.39,86.59,86.3,86.43,45134.0,84.6197,84.8156,84.5315,84.6589,45134.0
2024-08-02 15:35:00,86.42,86.43,85.9,85.99,40045.0,84.6491,84.6589,84.1397,84.2279,40045.0
2024-08-02 15:40:00,85.99,86.07,85.62,85.86,47990.0,84.2279,84.3063,83.8655,84.1006,47990.0
2024-08-02 15:45:00,85.84,86.1,85.75,85.91,62344.0,84.081,84.3356,83.9928,84.1495,62344.0
2024-08-02 15:50:00,85.91,86.41,85.9,86.26,114337.0,84.1495,84.6393,84.1397,84.4924,114337.0
2024-08-02 15:55:00,86.26,87.02,86.18,86.97,328780.0,84.4924,85.2368,84.414,85.1878,328780.0
2024-08-05 09:30:00,80.3,81.89,79.9,81.43,181702.0,78.6545,80.2119,78.2627,79.7613,181702.0
2024-08-05 09:35:00,81.58,82.59,81.31,82.38,51426.0,79.9083,80.8976,79.6438,80.6919,51426.0
2024-08-05 09:40:00,82.32,82.89,81.8,82.66,52255.0,80.6331,81.1914,80.1238,80.9661,52255.0
2024-08-05 09:45:00,82.79,83.82,82.64,83.64,52623.0,81.0935,82.1024,80.9465,81.926,52623.0
2024-08-05 09:50:00,83.55,84.34,83.33,83.86,28059.0,81.8379,82.6117,81.6224,82.1415,28059.0
2024-08-05 09:55:00,83.86,84.29,83.48,83.68,37837.0,82.1415,82.5627,81.7693,81.9652,37837.0
2024-08-05 10:00:00,84.0,85.25,83.79,84.81,39789.0,82.2787,83.5031,82.073,83.0721,39789.0
2024-08-05 10:05:00,84.74,85.2,84.35,84.43,70850.0,83.0035,83.4541,82.6215,82.6999,70850.0
2024-08-05 10:10:00,84.37,84.48,82.82,82.93,174221.0,82.6411,82.7488,81.1229,81.2306,174221.0
2024-08-05 10:15:00,82.91,83.38,82.75,83.16,33313.0,81.211,81.6714,81.0543,81.4559,33313.0
2024-08-05 10:20:00,83.15,83.27,82.76,83.11,53465.0,81.4461,81.5636,81.0641,81.4069,53465.0
2024-08-05 10:25:00,83.3,83.62,82.42,82.51,87497.0,81.593,81.9065,80.731,80.8192,87497.0
2024-08-05 10:30:00,82.5,84.14,82.5,84.14,56065.0,80.8094,82.4158,80.8094,82.4158,56065.0
2024-08-05 10:35:00,84.04,84.35,83.4,83.45,29201.0,82.3178,82.6215,81.691,81.7399,29201.0
2024-08-05 10:40:00,83.38,83.65,83.26,83.42,19280.0,81.6714,81.9358,81.5538,81.7106,19280.0
2024-08-05 10:45:00,83.52,83.64,82.96,82.97,119447.0,81.8085,81.926,81.26,81.2698,119447.0
2024-08-05 10:50:00,82.99,83.67,82.75,83.67,23681.0,81.2894,81.9554,81.0543,81.9554,23681.0
2024-08-05 10:55:00,83.7,83.71,82.65,82.97,17535.0,81.9848,81.9946,80.9563,81.2698,17535.0
2024-08-05 11:00:00,82.95,83.41,82.89,83.41,15315.0,81.2502,81.7008,81.1914,81.7008,15315.0
2024-08-05 11:05:00,83.41,84.06,83.41,84.06,32060.0,81.7008,82.3374,81.7008,82.3374,32060.0
2024-08-05 11:10:00,83.99,84.24,83.36,83.53,132608.0,82.2689,82.5138,81.6518,81.8183,132608.0
2024-08-05 11:15:00,83.54,84.08,83.53,84.05,32857.0,81.8281,82.357,81.8183,82.3276,32857.0
2024-08-05 11:20:00,84.0,84.42,83.9,84.3,26939.0,82.2787,82.6901,82.1807,82.5725,26939.0
2024-08-05 11:25:00,84.3,84.59,84.11,84.11,18911.0,82.5725,82.8566,82.3864,82.3864,18911.0
2024-08-05 11:30:00,84.04,84.19,83.81,84.05,173067.0,82.3178,82.4648,82.0926,82.3276,173067.0
2024-08-05 11:35:00,84.05,84.58,83.96,84.51,113815.0,82.3276,82.8468,82.2395,82.7782,113815.0
2024-08-05 11:40:00,84.44,84.85,84.43,84.57,102546.0,82.7097,83.1113,82.6999,82.837,102546.0
2024-08-05 11:45:00,84.51,85.25,84.33,85.16,61466.0,82.7782,83.5031,82.6019,83.4149,61466.0
2024-08-05 11:50:00,85.15,85.44,84.94,85.34,30376.0,83.4051,83.6892,83.1994,83.5912,30376.0
2024-08-05 11:55:00,85.33,85.33,84.87,85.21,24420.0,83.5814,83.5814,83.1308,83.4639,24420.0
2024-08-05 12:00:00,85.25,85.38,84.9,85.17,18925.0,83.5031,83.6304,83.1602,83.4247,18925.0
2024-08-05 12:05:00,85.17,85.24,84.71,85.04,24300.0,83.4247,83.4933,82.9741,83.2974,24300.0
2024-08-05 12:10:00,85.04,85.1,84.22,84.33,17083.0,83.2974,83.3561,82.4942,82.6019,17083.0
2024-08-05 12:15:00,84.33,84.69,84.21,84.59,22793.0,82.6019,82.9545,82.4844,82.8566,22793.0
2024-08-05 12:20:00,84.64,84.68,84.37,84.45,19251.0,82.9056,82.9447,82.6411,82.7194,19251.0
2024-08-05 12:25:00,84.42,84.46,84.13,84.29,57168.0,82.6901,82.7292,82.406,82.5627,57168.0
2024-08-05 12:30:00,84.28,84.36,83.91,84.13,29609.0,82.5529,82.6313,82.1905,82.406,29609.0
2024-08-05 12:35:00,84.12,84.12,83.82,83.88,14879.0,82.3962,82.3962,82.1024,82.1611,14879.0
2024-08-05 12:40:00,83.97,84.15,83.7,83.95,16430.0,82.2493,82.4256,81.9848,82.2297,16430.0
2024-08-05 12:45:00,83.95,84.02,83.7,83.79,11667.0,82.2297,82.2983,81.9848,82.073,11667.0
2024-08-05 12:50:00,83.77,83.98,83.64,83.85,13210.0,82.0534,82.2591,81.926,82.1317,13210.0
2024-08-05 12:55:00,83.82,84.02,83.54,83.98,29169.0,82.1024,82.2983,81.8281,82.2591,29169.0
2024-08-05 13:00:00,84.05,84.05,83.77,83.89,6450.0,82.3276,82.3276,82.0534,82.1709,6450.0
2024-08-05 13:05:00,83.94,84.01,83.55,83.84,16186.0,82.2199,82.2885,81.8379,82.1219,16186.0
2024-08-05 13:10:00,83.82,83.94,83.55,83.67,19271.0,82.1024,82.2199,81.8379,81.9554,19271.0
2024-08-05 13:15:00,83.71,84.0,83.56,83.75,68998.0,81.9946,82.2787,81.8477,82.0338,68998.0
2024-08-05 13:20:00,83.67,83.88,83.5,83.61,34798.0,81.9554,82.1611,81.7889,81.8967,34798.0
2024-08-05 13:25:00,83.7,83.75,83.28,83.29,12014.0,81.9848,82.0338,81.5734,81.5832,12014.0
2024-08-05 13:30:00,83.31,83.75,83.17,83.75,18857.0,81.6028,82.0338,81.4657,82.0338,18857.0
2024-08-05 13:35:00,83.76,84.18,83.59,84.12,29508.0,82.0436,82.455,81.8771,82.3962,29508.0
2024-08-05 13:40:00,84.17,84.28,83.67,83.79,28051.0,82.4452,82.5529,81.9554,82.073,28051.0
2024-08-05 13:45:00,83.79,84.09,83.7,84.06,21577.0,82.073,82.3668,81.9848,82.3374,21577.0
2024-08-05 13:50:00,84.03,84.17,83.92,84.06,22730.0,82.3081,82.4452,82.2003,82.3374,22730.0
2024-08-05 13:55:00,84.06,84.2,83.58,83.67,27197.0,82.3374,82.4746,81.8673,81.9554,27197.0
2024-08-05 14:00:00,83.63,83.65,83.33,83.45,10491.0,81.9163,81.9358,81.6224,81.7399,10491.0
2024-08-05 14:05:00,83.38,83.66,83.34,83.54,21210.0,81.6714,81.9456,81.6322,81.8281,21210.0
2024-08-05 14:10:00,83.54,83.73,83.49,83.58,14285.0,81.8281,82.0142,81.7791,81.8673,14285.0
2024-08-05 14:15:00,83.51,83.74,83.45,83.66,60261.0,81.7987,82.024,81.7399,81.9456,60261.0
2024-08-05 14:20:00,83.7,83.82,83.62,83.66,11503.0,81.9848,82.1024,81.9065,81.9456,11503.0
2024-08-05 14:25:00,83.67,83.75,83.6,83.62,10282.0,81.9554,82.0338,81.8869,81.9065,10282.0
2024-08-05 14:30:00,83.62,83.67,83.4,83.49,68477.0,81.9065,81.9554,81.691,81.7791,68477.0
2024-08-05 14:35:00,83.46,83.62,83.36,83.53,19215.0,81.7497,81.9065,81.6518,81.8183,19215.0
2024-08-05 14:40:00,83.57,83.62,83.36,83.41,30881.0,81.8575,81.9065,81.6518,81.7008,30881.0
2024-08-05 14:45:00,83.35,83.44,83.18,83.18,70202.0,81.642,81.7301,81.4755,81.4755,70202.0
2024-08-05 14:50:00,83.17,83.38,83.15,83.3,61640.0,81.4657,81.6714,81.4461,81.593,61640.0
2024-08-05 14:55:00,83.24,83.29,82.72,82.73,23470.0,81.5342,81.5832,81.0249,81.0347,23470.0
2024-08-05 15:00:00,82.74,83.15,82.73,82.94,21362.0,81.0445,81.4461,81.0347,81.2404,21362.0
2024-08-05 15:05:00,82.95,83.0,82.81,82.82,19992.0,81.2502,81.2992,81.1131,81.1229,19992.0
2024-08-05 15:10:00,82.81,82.83,82.69,82.77,34101.0,81.1131,81.1326,80.9955,81.0739,34101.0
2024-08-05 15:15:00,82.76,82.85,82.72,82.8,31074.0,81.0641,81.1522,81.0249,81.1033,31074.0
2024-08-05 15:20:00,82.82,83.32,82.8,83.32,35593.0,81.1229,81.6126,81.1033,81.6126,35593.0
2024-08-05 15:25:00,83.28,83.42,83.13,83.28,28442.0,81.5734,81.7106,81.4265,81.5734,28442.0
2024-08-05 15:30:00,83.29,83.35,82.99,83.06,49932.0,81.5832,81.642,81.2894,81.3579,49932.0
2024-08-05 15:35:00,83.04,83.13,82.95,83.03,45446.0,81.3383,81.4265,81.2502,81.3285,45446.0
2024-08-05 15:40:00,83.02,83.06,82.77,82.9,87101.0,81.3188,81.3579,81.0739,81.2012,87101.0
2024-08-05 15:45:00,82.87,83.1,82.86,83.05,68196.0,81.1718,81.3971,81.162,81.3481,68196.0
2024-08-05 15:50:00,83.04,83.4,82.98,83.08,233157.0,81.3383,81.691,81.2796,81.3775,233157.0
2024-08-05 15:55:00,83.1,83.61,82.96,83.52,277996.0,81.3971,81.8967,81.26,81.8085,277996.0
2024-08-06 09:30:00,84.05,84.11,82.27,82.27,39543.0,82.3276,82.3864,80.5841,80.5841,39543.0
2024-08-06 09:35:00,82.34,83.69,82.27,83.41,20002.0,80.6527,81.975,80.5841,81.7008,20002.0
2024-08-06 09:40:00,83.32,83.42,83.0,83.41,27097.0,81.6126,81.7106,81.2992,81.7008,27097.0
2024-08-06 09:45:00,83.44,83.65,82.92,83.45,27505.0,81.7301,81.9358,81.2208,81.7399,27505.0
2024-08-06 09:50:00,83.44,83.95,83.15,83.74,43828.0,81.7301,82.2297,81.4461,82.024,43828.0
2024-08-06 09:55:00,83.77,83.87,83.34,83.61,9440.0,82.0534,82.1513,81.6322,81.8967,9440.0
2024-08-06 10:00:00,83.64,83.64,83.26,83.39,19451.0,81.926,81.926,81.5538,81.6812,19451.0
2024-08-06 10:05:00,83.23,83.55,83.18,83.42,16495.0,81.5244,81.8379,81.4755,81.7106,16495.0
2024-08-06 10:10:00,83.32,83.64,83.18,83.29,31785.0,81.6126,81.926,81.4755,81.5832,31785.0
2024-08-06 10:15:00,83.36,83.58,83.06,83.32,32793.0,81.6518,81.8673,81.3579,81.6126,32793.0
2024-08-06 10:20:00,83.32,83.5,82.98,83.36,26580.0,81.6126,81.7889,81.2796,81.6518,26580.0
2024-08-06 10:25:00,83.5,83.55,83.18,83.18,35167.0,81.7889,81.8379,81.4755,81.4755,35167.0
2024-08-06 10:30:00,83.26,83.37,82.72,83.07,43727.0,81.5538,81.6616,81.0249,81.3677,43727.0
2024-08-06 10:35:00,83.07,83.29,82.92,83.05,14966.0,81.3677,81.5832,81.2208,81.3481,14966.0
2024-08-06 10:40:00,83.01,83.37,82.94,83.33,30863.0,81.309,81.6616,81.2404,81.6224,30863.0
2024-08-06 10:45:00,83.39,83.44,83.17,83.25,18863.0,81.6812,81.7301,81.4657,81.544,18863.0
2024-08-06 10:50:00,83.16,83.32,82.95,83.0,22378.0,81.4559,81.6126,81.2502,81.2992,22378.0
2024-08-06 10:55:00,82.95,83.07,82.74,82.95,68596.0,81.2502,81.3677,81.0445,81.2502,68596.0
2024-08-06 11:00:00,83.0,83.13,82.93,83.01,25048.0,81.2992,81.4265,81.2306,81.309,25048.0
2024-08-06 11:05:00,83.0,83.09,82.85,83.02,38099.0,81.2992,81.3873,81.1522,81.3188,38099.0
2024-08-06 11:10:00,82.96,83.08,82.0,82.1,61457.0,81.26,81.3775,80.3197,80.4176,61457.0
2024-08-06 11:15:00,82.15,82.43,82.1,82.24,8129.0,80.4666,80.7408,80.4176,80.5547,8129.0
2024-08-06 11:20:00,82.35,82.56,82.21,82.22,13853.0,80.6625,80.8682,80.5254,80.5351,13853.0
2024-08-06 11:25:00,82.2,82.29,81.29,81.39,27306.0,80.5156,80.6037,79.6242,79.7222,27306.0
2024-08-06 11:30:00,81.36,81.66,81.21,81.56,26926.0,79.6928,79.9866,79.5458,79.8887,26926.0
2024-08-06 11:35:00,81.56,81.57,81.33,81.33,15526.0,79.8887,79.8985,79.6634,79.6634,15526.0
2024-08-06 11:40:00,81.34,81.41,81.2,81.31,8797.0,79.6732,79.7417,79.536,79.6438,8797.0
2024-08-06 11:45:00,81.31,81.38,81.13,81.26,12668.0,79.6438,79.7124,79.4675,79.5948,12668.0
2024-08-06 11:50:00,81.28,81.41,81.17,81.34,12656.0,79.6144,79.7417,79.5067,79.6732,12656.0
2024-08-06 11:55:00,81.34,81.54,81.34,81.45,21398.0,79.6732,79.8691,79.6732,79.7809,21398.0
2024-08-06 12:00:00,81.46,81.52,81.29,81.42,21425.0,79.7907,79.8495,79.6242,79.7515,21425.0
2024-08-06 12:05:00,81.45,81.57,81.28,81.46,11399.0,79.7809,79.8985,79.6144,79.7907,11399.0
2024-08-06 12:10:00,81.48,81.82,81.47,81.82,14662.0,79.8103,80.1433,79.8005,80.1433,14662.0
2024-08-06 12:15:00,81.85,82.05,81.68,81.81,17334.0,80.1727,80.3686,80.0062,80.1335,17334.0
2024-08-06 12:20:00,81.84,81.84,81.4,81.45,9524.0,80.1629,80.1629,79.7319,79.7809,9524.0
2024-08-06 12:25:00,81.45,81.45,81.23,81.3,23216.0,79.7809,79.7809,79.5654,79.634,23216.0
2024-08-06 12:30:00,81.32,81.39,81.13,81.25,11391.0,79.6536,79.7222,79.4675,79.585,11391.0
2024-08-06 12:35:00,81.19,81.26,81.06,81.24,22835.0,79.5263,79.5948,79.3989,79.5752,22835.0
2024-08-06 12:40:00,81.21,81.31,81.07,81.11,14840.0,79.5458,79.6438,79.4087,79.4479,14840.0
2024-08-06 12:45:00,81.19,81.19,81.02,81.02,6076.0,79.5263,79.5263,79.3597,79.3597,6076.0
2024-08-06 12:50:00,81.05,81.45,80.85,81.38,29465.0,79.3891,79.7809,79.1932,79.7124,29465.0
2024-08-06 12:55:00,81.38,81.57,81.3,81.48,17614.0,79.7124,79.8985,79.634,79.8103,17614.0
2024-08-06 13:00:00,81.49,81.5,81.18,81.22,38134.0,79.8201,79.8299,79.5165,79.5556,38134.0
2024-08-06 13:05:00,81.2,81.35,81.11,81.29,54742.0,79.536,79.683,79.4479,79.6242,54742.0
2024-08-06 13:10:00,81.28,81.28,81.02,81.2,16812.0,79.6144,79.6144,79.3597,79.536,16812.0
2024-08-06 13:15:00,81.23,81.28,80.95,80.96,6210.0,79.5654,79.6144,79.2912,79.301,6210.0
2024-08-06 13:20:00,80.96,81.1,80.86,80.87,22845.0,79.301,79.4381,79.203,79.2128,22845.0
2024-08-06 13:25:00,80.88,81.14,80.85,81.12,45961.0,79.2226,79.4773,79.1932,79.4577,45961.0
2024-08-06 13:30:00,81.06,81.27,81.0,81.12,22762.0,79.3989,79.6046,79.3401,79.4577,22762.0
2024-08-06 13:35:00,81.12,81.26,80.8,81.17,46349.0,79.4577,79.5948,79.1442,79.5067,46349.0
2024-08-06 13:40:00,81.26,81.4,80.93,81.1,17231.0,79.5948,79.7319,79.2716,79.4381,17231.0
2024-08-06 13:45:00,81.11,81.16,80.94,81.1,12709.0,79.4479,79.4969,79.2814,79.4381,12709.0
2024-08-06 13:50:00,81.15,81.26,81.11,81.11,16012.0,79.4871,79.5948,79.4479,79.4479,16012.0
2024-08-06 13:55:00,81.14,81.32,81.02,81.05,13472.0,79.4773,79.6536,79.3597,79.3891,13472.0
2024-08-06 14:00:00,81.08,81.13,80.96,81.04,20304.0,79.4185,79.4675,79.301,79.3793,20304.0
2024-08-06 14:05:00,81.04,81.24,81.0,81.0,16600.0,79.3793,79.5752,79.3401,79.3401,16600.0
2024-08-06 14:10:00,81.02,81.17,80.89,81.02,21015.0,79.3597,79.5067,79.2324,79.3597,21015.0
2024-08-06 14:15:00,81.02,81.16,80.92,80.99,37293.0,79.3597,79.4969,79.2618,79.3304,37293.0
2024-08-06 14:20:00,81.03,81.1,80.93,81.02,15208.0,79.3695,79.4381,79.2716,79.3597,15208.0
2024-08-06 14:25:00,81.06,81.13,80.92,81.13,14170.0,79.3989,79.4675,79.2618,79.4675,14170.0
2024-08-06 14:30:00,81.11,81.11,80.92,81.06,30125.0,79.4479,79.4479,79.2618,79.3989,30125.0
2024-08-06 14:35:00,81.05,81.2,81.0,81.17,18015.0,79.3891,79.536,79.3401,79.5067,18015.0
2024-08-06 14:40:00,81.14,81.19,80.8,80.83,24441.0,79.4773,79.5263,79.1442,79.1736,24441.0
2024-08-06 14:45:00,80.85,81.0,80.75,80.9,22141.0,79.1932,79.3401,79.0953,79.2422,22141.0
2024-08-06 14:50:00,80.87,80.95,80.76,80.85,29793.0,79.2128,79.2912,79.1051,79.1932,29793.0
2024-08-06 14:55:00,80.85,80.9,80.35,80.47,37821.0,79.1932,79.2422,78.7035,78.821,37821.0
2024-08-06 15:00:00,80.34,80.45,80.1,80.12,14058.0,78.6937,78.8014,78.4586,78.4782,14058.0
2024-08-06 15:05:00,80.15,80.18,79.81,80.02,43710.0,78.5076,78.5369,78.1745,78.3802,43710.0
2024-08-06 15:10:00,79.99,80.36,79.98,80.25,30308.0,78.3508,78.7133,78.341,78.6055,30308.0
2024-08-06 15:15:00,80.27,80.45,79.94,80.45,43868.0,78.6251,78.8014,78.3019,78.8014,43868.0
2024-08-06 15:20:00,80.51,80.95,80.46,80.8,37866.0,78.8602,79.2912,78.8112,79.1442,37866.0
2024-08-06 15:25:00,80.8,80.88,80.55,80.65,16786.0,79.1442,79.2226,78.8994,78.9973,16786.0
2024-08-06 15:30:00,80.75,80.75,80.27,80.41,36139.0,79.0953,79.0953,78.6251,78.7622,36139.0
2024-08-06 15:35:00,80.41,80.48,80.16,80.23,23723.0,78.7622,78.8308,78.5174,78.5859,23723.0
2024-08-06 15:40:00,80.2,80.36,80.09,80.12,62287.0,78.5565,78.7133,78.4488,78.4782,62287.0
2024-08-06 15:45:00,80.12,80.24,79.8,79.84,51464.0,78.4782,78.5957,78.1647,78.2039,51464.0
2024-08-06 15:50:00,79.81,80.02,79.58,79.69,110534.0,78.1745,78.3802,77.9492,78.057,110534.0
2024-08-06 15:55:00,79.67,79.76,79.46,79.54,231594.0,78.0374,78.1256,77.8317,77.9101,231594.0
2024-08-07 09:30:00,82.23,83.32,81.92,82.92,86405.0,80.5449,81.6126,80.2413,81.2208,86405.0
2024-08-07 09:35:00,82.95,83.47,82.5,82.95,57561.0,81.2502,81.7595,80.8094,81.2502,57561.0
2024-08-07 09:40:00,82.96,83.8,82.93,83.55,41415.0,81.26,82.0828,81.2306,81.8379,41415.0
2024-08-07 09:45:00,83.59,84.09,83.59,84.07,57703.0,81.8771,82.3668,81.8771,82.3472,57703.0
2024-08-07 09:50:00,84.07,84.3,83.38,84.1,85640.0,82.3472,82.5725,81.6714,82.3766,85640.0
2024-08-07 09:55:00,84.23,84.37,83.75,83.83,32595.0,82.504,82.6411,82.0338,82.1122,32595.0
2024-08-07 10:00:00,83.84,84.44,83.73,84.09,102319.0,82.1219,82.7097,82.0142,82.3668,102319.0
2024-08-07 10:05:00,84.08,84.27,83.9,84.12,25599.0,82.357,82.5431,82.1807,82.3962,25599.0
2024-08-07 10:10:00,84.17,84.48,84.07,84.07,21179.0,82.4452,82.7488,82.3472,82.3472,21179.0
2024-08-07 10:15:00,84.07,84.22,83.23,83.45,91706.0,82.3472,82.4942,81.5244,81.7399,91706.0
2024-08-07 10:20:00,83.5,84.23,83.47,83.81,46962.0,81.7889,82.504,81.7595,82.0926,46962.0
2024-08-07 10:25:00,83.85,84.0,83.55,83.56,44260.0,82.1317,82.2787,81.8379,81.8477,44260.0
2024-08-07 10:30:00,83.58,84.08,83.32,83.33,40853.0,81.8673,82.357,81.6126,81.6224,40853.0
2024-08-07 10:35:00,83.3,83.43,83.16,83.23,8542.0,81.593,81.7203,81.4559,81.5244,8542.0
2024-08-07 10:40:00,83.25,83.64,83.22,83.64,18720.0,81.544,81.926,81.5147,81.926,18720.0
2024-08-07 10:45:00,83.64,83.99,83.6,83.77,10795.0,81.926,82.2689,81.8869,82.0534,10795.0
2024-08-07 10:50:00,83.78,83.85,83.48,83.48,11468.0,82.0632,82.1317,81.7693,81.7693,11468.0
2024-08-07 10:55:00,83.45,83.56,83.34,83.38,19642.0,81.7399,81.8477,81.6322,81.6714,19642.0
2024-08-07 11:00:00,83.41,83.67,83.36,83.67,11186.0,81.7008,81.9554,81.6518,81.9554,11186.0
2024-08-07 11:05:00,83.61,83.75,83.54,83.6,13986.0,81.8967,82.0338,81.8281,81.8869,13986.0
2024-08-07 11:10:00,83.63,83.67,83.28,83.34,22580.0,81.9163,81.9554,81.5734,81.6322,22580.0
2024-08-07 11:15:00,83.32,83.39,83.09,83.14,30335.0,81.6126,81.6812,81.3873,81.4363,30335.0
2024-08-07 11:20:00,83.2,83.4,83.07,83.2,13451.0,81.4951,81.691,81.3677,81.4951,13451.0
2024-08-07 11:25:00,83.1,83.24,83.1,83.1,18858.0,81.3971,81.5342,81.3971,81.3971,18858.0
2024-08-07 11:30:00,83.11,83.59,83.08,83.42,11117.0,81.4069,81.8771,81.3775,81.7106,11117.0
2024-08-07 11:35:00,83.45,83.75,83.38,83.43,13007.0,81.7399,82.0338,81.6714,81.7203,13007.0
2024-08-07 11:40:00,83.38,83.51,83.16,83.17,11703.0,81.6714,81.7987,81.4559,81.4657,11703.0
2024-08-07 11:45:00,83.17,83.27,82.8,83.05,15225.0,81.4657,81.5636,81.1033,81.3481,15225.0
2024-08-07 11:50:00,83.1,83.51,83.1,83.28,8139.0,81.3971,81.7987,81.3971,81.5734,8139.0
2024-08-07 11:55:00,83.28,83.32,82.92,82.93,7952.0,81.5734,81.6126,81.2208,81.2306,7952.0
2024-08-07 12:00:00,82.92,82.99,82.46,82.47,12101.0,81.2208,81.2894,80.7702,80.78,12101.0
2024-08-07 12:05:00,82.48,82.59,82.35,82.37,7269.0,80.7898,80.8976,80.6625,80.6821,7269.0
2024-08-07 12:10:00,82.42,82.57,82.1,82.57,18008.0,80.731,80.878,80.4176,80.878,18008.0
2024-08-07 12:15:00,82.49,82.83,82.44,82.76,48330.0,80.7996,81.1326,80.7506,81.0641,48330.0
2024-08-07 12:20:00,82.74,82.8,82.53,82.67,23045.0,81.0445,81.1033,80.8388,80.9759,23045.0
2024-08-07 12:25:00,82.67,82.7,82.49,82.49,6492.0,80.9759,81.0053,80.7996,80.7996,6492.0
2024-08-07 12:30:00,82.56,82.56,82.29,82.42,5438.0,80.8682,80.8682,80.6037,80.731,5438.0
2024-08-07 12:35:00,82.38,82.44,81.96,82.06,15258.0,80.6919,80.7506,80.2805,80.3784,15258.0
2024-08-07 12:40:00,82.06,82.21,81.86,81.91,30372.0,80.3784,80.5254,80.1825,80.2315,30372.0
2024-08-07 12:45:00,81.9,82.01,81.65,81.73,11165.0,80.2217,80.3294,79.9768,80.0552,11165.0
2024-08-07 12:50:00,81.71,81.74,81.49,81.61,11450.0,80.0356,80.065,79.8201,79.9376,11450.0
2024-08-07 12:55:00,81.57,81.81,81.48,81.62,7446.0,79.8985,80.1335,79.8103,79.9474,7446.0
2024-08-07 13:00:00,81.69,81.71,81.43,81.55,4649.0,80.016,80.0356,79.7613,79.8789,4649.0
2024-08-07 13:05:00,81.49,81.59,81.32,81.36,11000.0,79.8201,79.9181,79.6536,79.6928,11000.0
2024-08-07 13:10:00,81.36,81.47,81.23,81.29,7629.0,79.6928,79.8005,79.5654,79.6242,7629.0
2024-08-07 13:15:00,81.22,81.3,81.07,81.1,8461.0,79.5556,79.634,79.4087,79.4381,8461.0
2024-08-07 13:20:00,81.1,81.35,81.1,81.29,12792.0,79.4381,79.683,79.4381,79.6242,12792.0
2024-08-07 13:25:00,81.34,81.52,81.23,81.23,10756.0,79.6732,79.8495,79.5654,79.5654,10756.0
2024-08-07 13:30:00,81.27,81.53,81.27,81.41,8695.0,79.6046,79.8593,79.6046,79.7417,8695.0
2024-08-07 13:35:00,81.46,81.56,81.26,81.3,14448.0,79.7907,79.8887,79.5948,79.634,14448.0
2024-08-07 13:40:00,81.31,81.34,81.11,81.16,5002.0,79.6438,79.6732,79.4479,79.4969,5002.0
2024-08-07 13:45:00,81.12,81.2,80.74,80.75,14051.0,79.4577,79.536,79.0855,79.0953,14051.0
2024-08-07 13:50:00,80.79,81.01,80.74,80.87,9517.0,79.1344,79.3499,79.0855,79.2128,9517.0
2024-08-07 13:55:00,80.83,80.83,80.62,80.76,7290.0,79.1736,79.1736,78.9679,79.1051,7290.0
2024-08-07 14:00:00,80.69,80.75,80.54,80.54,12036.0,79.0365,79.0953,78.8896,78.8896,12036.0
2024-08-07 14:05:00,80.54,80.58,80.41,80.43,15586.0,78.8896,78.9288,78.7622,78.7818,15586.0
2024-08-07 14:10:00,80.44,80.5,80.17,80.17,20247.0,78.7916,78.8504,78.5272,78.5272,20247.0
2024-08-07 14:15:00,80.2,80.32,80.14,80.25,11691.0,78.5565,78.6741,78.4978,78.6055,11691.0
2024-08-07 14:20:00,80.24,80.3,80.19,80.19,4540.0,78.5957,78.6545,78.5467,78.5467,4540.0
2024-08-07 14:25:00,80.24,80.47,80.24,80.36,15447.0,78.5957,78.821,78.5957,78.7133,15447.0
2024-08-07 14:30:00,80.36,80.41,80.18,80.23,15820.0,78.7133,78.7622,78.5369,78.5859,15820.0
2024-08-07 14:35:00,80.2,80.33,80.02,80.06,20982.0,78.5565,78.6839,78.3802,78.4194,20982.0
2024-08-07 14:40:00,80.05,80.25,80.05,80.15,11292.0,78.4096,78.6055,78.4096,78.5076,11292.0
2024-08-07 14:45:00,80.16,80.22,79.92,80.02,22621.0,78.5174,78.5761,78.2823,78.3802,22621.0
2024-08-07 14:50:00,80.02,80.18,79.96,80.11,12252.0,78.3802,78.5369,78.3215,78.4684,12252.0
2024-08-07 14:55:00,80.12,80.21,79.85,79.86,13756.0,78.4782,78.5663,78.2137,78.2235,13756.0
2024-08-07 15:00:00,79.9,80.27,79.84,80.26,32808.0,78.2627,78.6251,78.2039,78.6153,32808.0
2024-08-07 15:05:00,80.23,80.34,80.06,80.23,35210.0,78.5859,78.6937,78.4194,78.5859,35210.0
2024-08-07 15:10:00,80.26,80.35,80.08,80.14,23407.0,78.6153,78.7035,78.439,78.4978,23407.0
2024-08-07 15:15:00,80.14,80.36,80.14,80.32,22993.0,78.4978,78.7133,78.4978,78.6741,22993.0
2024-08-07 15:20:00,80.32,80.35,80.04,80.05,37296.0,78.6741,78.7035,78.3998,78.4096,37296.0
2024-08-07 15:25:00,80.0,80.03,79.74,79.77,28614.0,78.3606,78.39,78.106,78.1354,28614.0
2024-08-07 15:30:00,79.8,79.87,79.61,79.71,25069.0,78.1647,78.2333,77.9786,78.0766,25069.0
2024-08-07 15:35:00,79.76,79.8,79.53,79.58,32169.0,78.1256,78.1647,77.9003,77.9492,32169.0
2024-08-07 15:40:00,79.55,79.59,79.42,79.58,27642.0,77.9199,77.959,77.7925,77.9492,27642.0
2024-08-07 15:45:00,79.57,79.89,79.56,79.82,41350.0,77.9394,78.2529,77.9297,78.1843,41350.0
2024-08-07 15:50:00,79.76,79.79,79.28,79.28,64331.0,78.1256,78.1549,77.6554,77.6554,64331.0
2024-08-07 15:55:00,79.34,79.36,79.0,79.05,235802.0,77.7142,77.7338,77.3811,77.4301,235802.0
2024-08-08 09:30:00,80.0,80.09,79.17,79.88,62976.0,78.3606,78.4488,77.5476,78.2431,62976.0
2024-08-08 09:35:00,79.77,80.62,79.76,80.37,30554.0,78.1354,78.9679,78.1256,78.7231,30554.0
2024-08-08 09:40:00,80.22,80.62,79.88,79.92,18162.0,78.5761,78.9679,78.2431,78.2823,18162.0
2024-08-08 09:45:00,80.0,80.36,79.82,79.87,17708.0,78.3606,78.7133,78.1843,78.2333,17708.0
2024-08-08 09:50:00,79.97,80.8,79.79,80.5,34005.0,78.3313,79.1442,78.1549,78.8504,34005.0
2024-08-08 09:55:00,80.44,80.5,79.67,79.68,22141.0,78.7916,78.8504,78.0374,78.0472,22141.0
2024-08-08 10:00:00,79.69,80.34,79.6,79.9,18933.0,78.057,78.6937,77.9688,78.2627,18933.0
2024-08-08 10:05:00,79.91,79.97,79.21,79.28,23555.0,78.2725,78.3313,77.5868,77.6554,23555.0
2024-08-08 10:10:00,79.21,79.65,79.09,79.59,20062.0,77.5868,78.0178,77.4693,77.959,20062.0
2024-08-08 10:15:00,79.55,79.79,79.46,79.54,17730.0,77.9199,78.1549,77.8317,77.9101,17730.0
2024-08-08 10:20:00,79.56,80.05,79.45,79.97,27750.0,77.9297,78.4096,77.8219,78.3313,27750.0
2024-08-08 10:25:00,80.08,80.47,80.02,80.47,16551.0,78.439,78.821,78.3802,78.821,16551.0
2024-08-08 10:30:00,80.48,80.81,80.26,80.79,27337.0,78.8308,79.154,78.6153,79.1344,27337.0
2024-08-08 10:35:00,80.79,80.93,80.55,80.67,18866.0,79.1344,79.2716,78.8994,79.0169,18866.0
2024-08-08 10:40:00,80.63,80.65,80.18,80.44,22550.0,78.9777,78.9973,78.5369,78.7916,22550.0
2024-08-08 10:45:00,80.45,80.6,80.32,80.34,14096.0,78.8014,78.9483,78.6741,78.6937,14096.0
2024-08-08 10:50:00,80.35,80.45,80.23,80.45,9523.0,78.7035,78.8014,78.5859,78.8014,9523.0
2024-08-08 10:55:00,80.43,80.7,80.33,80.42,13036.0,78.7818,79.0463,78.6839,78.772,13036.0
2024-08-08 11:00:00,80.42,80.44,80.17,80.44,9333.0,78.772,78.7916,78.5272,78.7916,9333.0
2024-08-08 11:05:00,80.41,80.65,80.37,80.53,7381.0,78.7622,78.9973,78.7231,78.8798,7381.0
2024-08-08 11:10:00,80.63,80.69,80.39,80.63,7783.0,78.9777,79.0365,78.7426,78.9777,7783.0
2024-08-08 11:15:00,80.63,80.86,80.51,80.82,21907.0,78.9777,79.203,78.8602,79.1638,21907.0
2024-08-08 11:20:00,80.87,81.32,80.8,81.29,16506.0,79.2128,79.6536,79.1442,79.6242,16506.0
2024-08-08 11:25:00,81.35,81.43,81.2,81.27,12962.0,79.683,79.7613,79.536,79.6046,12962.0
2024-08-08 11:30:00,81.23,81.36,81.18,81.31,10223.0,79.5654,79.6928,79.5165,79.6438,10223.0
2024-08-08 11:35:00,81.28,81.35,81.13,81.2,12000.0,79.6144,79.683,79.4675,79.536,12000.0
2024-08-08 11:40:00,81.2,81.36,81.18,81.29,10505.0,79.536,79.6928,79.5165,79.6242,10505.0
2024-08-08 11:45:00,81.26,81.38,81.1,81.35,16793.0,79.5948,79.7124,79.4381,79.683,16793.0
2024-08-08 11:50:00,81.3,81.73,81.3,81.69,18552.0,79.634,80.0552,79.634,80.016,18552.0
2024-08-08 11:55:00,81.67,81.73,81.48,81.55,17355.0,79.9964,80.0552,79.8103,79.8789,17355.0
2024-08-08 12:00:00,81.48,81.61,81.46,81.54,30011.0,79.8103,79.9376,79.7907,79.8691,30011.0
2024-08-08 12:05:00,81.54,81.83,81.49,81.61,58974.0,79.8691,80.1531,79.8201,79.9376,58974.0
2024-08-08 12:10:00,81.6,81.71,81.52,81.64,17528.0,79.9279,80.0356,79.8495,79.967,17528.0
2024-08-08 12:15:00,81.72,81.72,81.4,81.45,9846.0,80.0454,80.0454,79.7319,79.7809,9846.0
2024-08-08 12:20:00,81.45,81.66,81.45,81.57,9280.0,79.7809,79.9866,79.7809,79.8985,9280.0
2024-08-08 12:25:00,81.52,81.85,81.51,81.58,12037.0,79.8495,80.1727,79.8397,79.9083,12037.0
2024-08-08 12:30:00,81.56,81.56,81.24,81.29,6725.0,79.8887,79.8887,79.5752,79.6242,6725.0
2024-08-08 12:35:00,81.23,81.3,81.08,81.16,11737.0,79.5654,79.634,79.4185,79.4969,11737.0
2024-08-08 12:40:00,81.17,81.55,81.16,81.54,9035.0,79.5067,79.8789,79.4969,79.8691,9035.0
2024-08-08 12:45:00,81.56,81.61,81.52,81.57,11659.0,79.8887,79.9376,79.8495,79.8985,11659.0
2024-08-08 12:50:00,81.57,81.64,81.4,81.58,8607.0,79.8985,79.967,79.7319,79.9083,8607.0
2024-08-08 12:55:00,81.6,81.65,81.31,81.34,8866.0,79.9279,79.9768,79.6438,79.6732,8866.0
2024-08-08 13:00:00,81.34,81.34,81.07,81.11,6077.0,79.6732,79.6732,79.4087,79.4479,6077.0
2024-08-08 13:05:00,81.17,81.2,80.96,81.16,6452.0,79.5067,79.536,79.301,79.4969,6452.0
2024-08-08 13:10:00,81.16,81.22,81.1,81.21,15045.0,79.4969,79.5556,79.4381,79.5458,15045.0
2024-08-08 13:15:00,81.26,81.37,81.11,81.37,25263.0,79.5948,79.7026,79.4479,79.7026,25263.0
2024-08-08 13:20:00,81.37,81.47,81.28,81.41,13807.0,79.7026,79.8005,79.6144,79.7417,13807.0
2024-08-08 13:25:00,81.47,81.63,81.41,81.63,12768.0,79.8005,79.9572,79.7417,79.9572,12768.0
2024-08-08 13:30:00,81.62,81.88,81.58,81.85,49391.0,79.9474,80.2021,79.9083,80.1727,49391.0
2024-08-08 13:35:00,81.85,81.99,81.74,81.77,59082.0,80.1727,80.3099,80.065,80.0944,59082.0
2024-08-08 13:40:00,81.79,81.8,81.66,81.69,32550.0,80.114,80.1238,79.9866,80.016,32550.0
2024-08-08 13:45:00,81.69,81.84,81.68,81.74,28950.0,80.016,80.1629,80.0062,80.065,28950.0
2024-08-08 13:50:00,81.76,81.79,81.6,81.68,13089.0,80.0846,80.114,79.9279,80.0062,13089.0
2024-08-08 13:55:00,81.64,81.64,81.45,81.53,14604.0,79.967,79.967,79.7809,79.8593,14604.0
2024-08-08 14:00:00,81.53,82.21,81.46,82.2,15806.0,79.8593,80.5254,79.7907,80.5156,15806.0
2024-08-08 14:05:00,82.21,82.65,82.05,82.56,126536.0,80.5254,80.9563,80.3686,80.8682,126536.0
2024-08-08 14:10:00,82.53,82.72,82.46,82.67,25594.0,80.8388,81.0249,80.7702,80.9759,25594.0
2024-08-08 14:15:00,82.66,82.8,82.61,82.79,20076.0,80.9661,81.1033,80.9172,81.0935,20076.0
2024-08-08 14:20:00,82.8,82.86,82.63,82.78,18469.0,81.1033,81.162,80.9367,81.0837,18469.0
2024-08-08 14:25:00,82.75,82.86,82.7,82.75,11450.0,81.0543,81.162,81.0053,81.0543,11450.0
2024-08-08 14:30:00,82.7,82.86,82.64,82.81,21217.0,81.0053,81.162,80.9465,81.1131,21217.0
2024-08-08 14:35:00,82.81,82.86,82.56,82.77,23703.0,81.1131,81.162,80.8682,81.0739,23703.0
2024-08-08 14:40:00,82.71,82.9,82.54,82.88,112646.0,81.0151,81.2012,80.8486,81.1816,112646.0
2024-08-08 14:45:00,82.89,83.31,82.77,83.22,29441.0,81.1914,81.6028,81.0739,81.5147,29441.0
2024-08-08 14:50:00,83.24,83.25,82.99,83.18,22219.0,81.5342,81.544,81.2894,81.4755,22219.0
2024-08-08 14:55:00,83.17,83.22,83.01,83.06,20700.0,81.4657,81.5147,81.309,81.3579,20700.0
2024-08-08 15:00:00,83.05,83.05,82.68,82.7,24415.0,81.3481,81.3481,80.9857,81.0053,24415.0
2024-08-08 15:05:00,82.67,82.84,82.66,82.77,20490.0,80.9759,81.1424,80.9661,81.0739,20490.0
2024-08-08 15:10:00,82.78,82.78,82.45,82.45,24861.0,81.0837,81.0837,80.7604,80.7604,24861.0
2024-08-08 15:15:00,82.42,82.57,82.31,82.45,21758.0,80.731,80.878,80.6233,80.7604,21758.0
2024-08-08 15:20:00,82.46,82.6,82.31,82.59,11115.0,80.7702,80.9074,80.6233,80.8976,11115.0
2024-08-08 15:25:00,82.55,82.58,82.32,82.42,14472.0,80.8584,80.8878,80.6331,80.731,14472.0
2024-08-08 15:30:00,82.37,82.52,82.27,82.47,195216.0,80.6821,80.829,80.5841,80.78,195216.0
2024-08-08 15:35:00,82.48,82.48,81.93,81.97,23104.0,80.7898,80.7898,80.2511,80.2903,23104.0
2024-08-08 15:40:00,81.93,82.26,81.84,82.19,48181.0,80.2511,80.5743,80.1629,80.5058,48181.0
2024-08-08 15:45:00,82.17,82.2,81.96,82.01,37997.0,80.4862,80.5156,80.2805,80.3294,37997.0
2024-08-08 15:50:00,81.99,82.1,81.94,82.02,66058.0,80.3099,80.4176,80.2609,80.3392,66058.0
2024-08-08 15:55:00,82.02,82.03,81.8,81.83,210046.0,80.3392,80.349,80.1238,80.1531,210046.0
2024-08-09 09:30:00,82.27,82.61,81.83,82.06,44621.0,80.5841,80.9172,80.1531,80.3784,44621.0
2024-08-09 09:35:00,82.3,82.3,81.72,81.84,51097.0,80.6135,80.6135,80.0454,80.1629,51097.0
2024-08-09 09:40:00,81.84,81.94,80.82,80.88,28759.0,80.1629,80.2609,79.1638,79.2226,28759.0
2024-08-09 09:45:00,80.9,80.91,80.0,80.11,72507.0,79.2422,79.252,78.3606,78.4684,72507.0
2024-08-09 09:50:00,80.1,80.9,80.1,80.8,6649.0,78.4586,79.2422,78.4586,79.1442,6649.0
2024-08-09 09:55:00,80.72,80.8,80.47,80.76,6466.0,79.0659,79.1442,78.821,79.1051,6466.0
2024-08-09 10:00:00,80.75,81.15,80.57,80.93,8296.0,79.0953,79.4871,78.919,79.2716,8296.0
2024-08-09 10:05:00,81.15,81.23,80.9,80.98,11592.0,79.4871,79.5654,79.2422,79.3206,11592.0
2024-08-09 10:10:00,81.06,81.35,81.06,81.11,7462.0,79.3989,79.683,79.3989,79.4479,7462.0
2024-08-09 10:15:00,81.11,81.13,80.86,80.94,8863.0,79.4479,79.4675,79.203,79.2814,8863.0
2024-08-09 10:20:00,81.0,81.07,80.84,80.98,13900.0,79.3401,79.4087,79.1834,79.3206,13900.0
2024-08-09 10:25:00,80.99,81.01,80.77,80.81,23772.0,79.3304,79.3499,79.1149,79.154,23772.0
2024-08-09 10:30:00,80.8,80.82,80.51,80.65,17748.0,79.1442,79.1638,78.8602,78.9973,17748.0
2024-08-09 10:35:00,80.67,80.94,80.53,80.88,6381.0,79.0169,79.2814,78.8798,79.2226,6381.0
2024-08-09 10:40:00,80.88,81.12,80.85,80.99,6963.0,79.2226,79.4577,79.1932,79.3304,6963.0
2024-08-09 10:45:00,81.01,81.33,80.81,81.31,32278.0,79.3499,79.6634,79.154,79.6438,32278.0
2024-08-09 10:50:00,81.36,81.82,81.36,81.53,64934.0,79.6928,80.1433,79.6928,79.8593,64934.0
2024-08-09 10:55:00,81.56,81.66,80.9,80.94,15238.0,79.8887,79.9866,79.2422,79.2814,15238.0
2024-08-09 11:00:00,80.93,81.08,80.83,81.02,10436.0,79.2716,79.4185,79.1736,79.3597,10436.0
2024-08-09 11:05:00,81.11,81.65,81.08,81.54,6010.0,79.4479,79.9768,79.4185,79.8691,6010.0
2024-08-09 11:10:00,81.58,81.74,81.54,81.61,12675.0,79.9083,80.065,79.8691,79.9376,12675.0
2024-08-09 11:15:00,81.56,81.65,81.47,81.55,7433.0,79.8887,79.9768,79.8005,79.8789,7433.0
2024-08-09 11:20:00,81.56,81.56,81.38,81.49,7587.0,79.8887,79.8887,79.7124,79.8201,7587.0
2024-08-09 11:25:00,81.54,81.54,81.32,81.37,10745.0,79.8691,79.8691,79.6536,79.7026,10745.0
2024-08-09 11:30:00,81.34,81.4,81.26,81.39,10647.0,79.6732,79.7319,79.5948,79.7222,10647.0
2024-08-09 11:35:00,81.33,81.34,81.22,81.23,11291.0,79.6634,79.6732,79.5556,79.5654,11291.0
2024-08-09 11:40:00,81.27,81.5,81.09,81.11,38185.0,79.6046,79.8299,79.4283,79.4479,38185.0
2024-08-09 11:45:00,81.15,81.18,80.99,81.03,8863.0,79.4871,79.5165,79.3304,79.3695,8863.0
2024-08-09 11:50:00,80.98,81.24,80.98,81.17,8320.0,79.3206,79.5752,79.3206,79.5067,8320.0
2024-08-09 11:55:00,81.07,81.1,80.81,80.88,7776.0,79.4087,79.4381,79.154,79.2226,7776.0
2024-08-09 12:00:00,80.85,81.07,80.84,81.06,3199.0,79.1932,79.4087,79.1834,79.3989,3199.0
2024-08-09 12:05:00,81.03,81.09,80.92,81.04,6588.0,79.3695,79.4283,79.2618,79.3793,6588.0
2024-08-09 12:10:00,81.02,81.12,80.9,80.9,4907.0,79.3597,79.4577,79.2422,79.2422,4907.0
2024-08-09 12:15:00,80.9,80.95,80.78,80.9,5752.0,79.2422,79.2912,79.1247,79.2422,5752.0
2024-08-09 12:20:00,80.86,81.0,80.86,80.98,21704.0,79.203,79.3401,79.203,79.3206,21704.0
2024-08-09 12:25:00,80.96,81.11,80.96,81.11,4920.0,79.301,79.4479,79.301,79.4479,4920.0
2024-08-09 12:30:00,81.11,81.22,81.07,81.16,4037.0,79.4479,79.5556,79.4087,79.4969,4037.0
2024-08-09 12:35:00,81.16,81.37,81.16,81.3,4655.0,79.4969,79.7026,79.4969,79.634,4655.0
2024-08-09 12:40:00,81.29,81.3,81.19,81.23,7374.0,79.6242,79.634,79.5263,79.5654,7374.0
2024-08-09 12:45:00,81.22,81.27,81.0,81.09,9038.0,79.5556,79.6046,79.3401,79.4283,9038.0
2024-08-09 12:50:00,81.14,81.21,81.12,81.12,4876.0,79.4773,79.5458,79.4577,79.4577,4876.0
2024-08-09 12:55:00,81.1,81.47,81.09,81.47,3996.0,79.4381,79.8005,79.4283,79.8005,3996.0
2024-08-09 13:00:00,81.47,81.54,81.34,81.38,7863.0,79.8005,79.8691,79.6732,79.7124,7863.0
2024-08-09 13:05:00,81.42,81.5,81.34,81.47,3459.0,79.7515,79.8299,79.6732,79.8005,3459.0
2024-08-09 13:10:00,81.49,81.53,81.41,81.5,6547.0,79.8201,79.8593,79.7417,79.8299,6547.0
2024-08-09 13:15:00,81.51,81.68,81.47,81.53,16979.0,79.8397,80.0062,79.8005,79.8593,16979.0
2024-08-09 13:20:00,81.5,81.65,81.5,81.53,11977.0,79.8299,79.9768,79.8299,79.8593,11977.0
2024-08-09 13:25:00,81.5,81.82,81.5,81.79,16009.0,79.8299,80.1433,79.8299,80.114,16009.0
2024-08-09 13:30:00,81.79,81.83,81.67,81.76,8603.0,80.114,80.1531,79.9964,80.0846,8603.0
2024-08-09 13:35:00,81.79,81.85,81.73,81.85,6064.0,80.114,80.1727,80.0552,80.1727,6064.0
2024-08-09 13:40:00,81.77,81.82,81.56,81.58,10838.0,80.0944,80.1433,79.8887,79.9083,10838.0
2024-08-09 13:45:00,81.62,81.76,81.49,81.57,8239.0,79.9474,80.0846,79.8201,79.8985,8239.0
2024-08-09 13:50:00,81.45,81.53,81.17,81.29,16427.0,79.7809,79.8593,79.5067,79.6242,16427.0
2024-08-09 13:55:00,81.34,81.45,81.34,81.37,8663.0,79.6732,79.7809,79.6732,79.7026,8663.0
2024-08-09 14:00:00,81.44,81.53,81.33,81.42,7694.0,79.7711,79.8593,79.6634,79.7515,7694.0
2024-08-09 14:05:00,81.44,81.5,81.35,81.5,8607.0,79.7711,79.8299,79.683,79.8299,8607.0
2024-08-09 14:10:00,81.45,81.45,81.21,81.26,9167.0,79.7809,79.7809,79.5458,79.5948,9167.0
2024-08-09 14:15:00,81.26,81.35,81.22,81.26,17424.0,79.5948,79.683,79.5556,79.5948,17424.0
2024-08-09 14:20:00,81.3,81.39,81.25,81.31,7317.0,79.634,79.7222,79.585,79.6438,7317.0
2024-08-09 14:25:00,81.28,81.29,81.06,81.06,19785.0,79.6144,79.6242,79.3989,79.3989,19785.0
2024-08-09 14:30:00,81.12,81.14,80.85,80.87,13606.0,79.4577,79.4773,79.1932,79.2128,13606.0
2024-08-09 14:35:00,80.84,80.97,80.82,80.95,6009.0,79.1834,79.3108,79.1638,79.2912,6009.0
2024-08-09 14:40:00,80.96,81.04,80.96,81.0,19647.0,79.301,79.3793,79.301,79.3401,19647.0
2024-08-09 14:45:00,80.96,81.15,80.95,81.04,19562.0,79.301,79.4871,79.2912,79.3793,19562.0
2024-08-09 14:50:00,81.05,81.05,80.93,80.98,5345.0,79.3891,79.3891,79.2716,79.3206,5345.0
2024-08-09 14:55:00,80.97,81.12,80.88,81.07,24947.0,79.3108,79.4577,79.2226,79.4087,24947.0
2024-08-09 15:00:00,81.09,81.28,81.09,81.22,13354.0,79.4283,79.6144,79.4283,79.5556,13354.0
2024-08-09 15:05:00,81.22,81.25,81.13,81.21,15483.0,79.5556,79.585,79.4675,79.5458,15483.0
2024-08-09 15:10:00,81.14,81.43,81.14,81.2,23521.0,79.4773,79.7613,79.4773,79.536,23521.0
2024-08-09 15:15:00,81.2,81.36,81.2,81.3,16779.0,79.536,79.6928,79.536,79.634,16779.0
2024-08-09 15:20:00,81.33,81.5,81.25,81.47,21961.0,79.6634,79.8299,79.585,79.8005,21961.0
2024-08-09 15:25:00,81.47,81.59,81.47,81.55,26853.0,79.8005,79.9181,79.8005,79.8789,26853.0
2024-08-09 15:30:00,81.51,81.54,81.42,81.48,16180.0,79.8397,79.8691,79.7515,79.8103,16180.0
2024-08-09 15:35:00,81.48,81.61,81.48,81.52,26006.0,79.8103,79.9376,79.8103,79.8495,26006.0
2024-08-09 15:40:00,81.54,81.66,81.52,81.61,34736.0,79.8691,79.9866,79.8495,79.9376,34736.0
2024-08-09 15:45:00,81.6,81.64,81.41,81.54,45842.0,79.9279,79.967,79.7417,79.8691,45842.0
2024-08-09 15:50:00,81.56,81.56,81.31,81.37,74078.0,79.8887,79.8887,79.6438,79.7026,74078.0
2024-08-09 15:55:00,81.39,81.74,81.37,81.65,120457.0,79.7222,80.065,79.7026,79.9768,120457.0
2024-08-12 09:30:00,81.58,81.66,80.79,81.17,71970.0,79.9083,79.9866,79.1344,79.5067,71970.0
2024-08-12 09:35:00,81.17,81.18,80.64,80.72,23876.0,79.5067,79.5165,78.9875,79.0659,23876.0
2024-08-12 09:40:00,80.72,80.75,80.3,80.47,34811.0,79.0659,79.0953,78.6545,78.821,34811.0
2024-08-12 09:45:00,80.41,80.41,79.73,79.83,44926.0,78.7622,78.7622,78.0962,78.1941,44926.0
2024-08-12 09:50:00,79.84,79.88,78.72,78.92,61847.0,78.2039,78.2431,77.1069,77.3028,61847.0
2024-08-12 09:55:00,78.96,78.99,78.15,78.38,41988.0,77.3419,77.3713,76.5485,76.7738,41988.0
2024-08-12 10:00:00,78.45,78.78,78.2,78.66,26668.0,76.8424,77.1656,76.5975,77.0481,26668.0
2024-08-12 10:05:00,78.59,78.59,78.1,78.2,45611.0,76.9795,76.9795,76.4996,76.5975,45611.0
2024-08-12 10:10:00,78.19,78.35,77.94,78.35,52218.0,76.5877,76.7444,76.3429,76.7444,52218.0
2024-08-12 10:15:00,78.29,78.4,78.0,78.2,36341.0,76.6857,76.7934,76.4016,76.5975,36341.0
2024-08-12 10:20:00,78.19,78.28,78.05,78.17,13940.0,76.5877,76.6759,76.4506,76.5681,13940.0
2024-08-12 10:25:00,78.14,78.2,77.81,77.83,52538.0,76.5388,76.5975,76.2155,76.2351,52538.0
2024-08-12 10:30:00,77.83,78.03,77.58,78.01,51433.0,76.2351,76.431,75.9902,76.4114,51433.0
2024-08-12 10:35:00,77.96,78.08,77.8,78.03,35019.0,76.3624,76.48,76.2057,76.431,35019.0
2024-08-12 10:40:00,78.0,78.1,77.8,77.89,15270.0,76.4016,76.4996,76.2057,76.2939,15270.0
2024-08-12 10:45:00,77.8,78.21,77.69,77.97,23486.0,76.2057,76.6073,76.098,76.3722,23486.0
2024-08-12 10:50:00,78.02,78.02,77.81,77.92,16070.0,76.4212,76.4212,76.2155,76.3233,16070.0
2024-08-12 10:55:00,77.97,77.98,77.67,77.73,25720.0,76.3722,76.382,76.0784,76.1372,25720.0
2024-08-12 11:00:00,77.73,77.74,77.22,77.23,51206.0,76.1372,76.1469,75.6376,75.6474,51206.0
2024-08-12 11:05:00,77.22,77.47,77.02,77.05,49488.0,75.6376,75.8825,75.4417,75.4711,49488.0
2024-08-12 11:10:00,77.1,77.14,76.83,76.89,39369.0,75.5201,75.5592,75.2556,75.3144,39369.0
2024-08-12 11:15:00,76.87,76.9,76.62,76.69,66271.0,75.2948,75.3242,75.0499,75.1185,66271.0
2024-08-12 11:20:00,76.68,76.8,76.02,76.06,49398.0,75.1087,75.2262,74.4622,74.5014,49398.0
2024-08-12 11:25:00,76.05,76.55,76.02,76.25,52105.0,74.4916,74.9813,74.4622,74.6875,52105.0
2024-08-12 11:30:00,76.23,76.23,75.87,75.98,45828.0,74.6679,74.6679,74.3153,74.423,45828.0
2024-08-12 11:35:00,75.96,76.08,75.89,75.94,26690.0,74.4034,74.521,74.3349,74.3838,26690.0
2024-08-12 11:40:00,75.94,75.94,75.55,75.56,31208.0,74.3838,74.3838,74.0018,74.0116,31208.0
2024-08-12 11:45:00,75.56,75.6,75.33,75.5,45513.0,74.0116,74.0508,73.7863,73.9529,45513.0
2024-08-12 11:50:00,75.5,75.73,75.46,75.69,56023.0,73.9529,74.1781,73.9137,74.139,56023.0
2024-08-12 11:55:00,75.67,75.92,75.65,75.81,62628.0,74.1194,74.3642,74.0998,74.2565,62628.0
2024-08-12 12:00:00,75.8,76.3,75.79,76.02,38243.0,74.2467,74.7365,74.2369,74.4622,38243.0
2024-08-12 12:05:00,75.99,76.02,75.57,75.65,27425.0,74.4328,74.4622,74.0214,74.0998,27425.0
2024-08-12 12:10:00,75.57,75.98,75.57,75.86,118449.0,74.0214,74.423,74.0214,74.3055,118449.0
2024-08-12 12:15:00,75.92,75.96,75.72,75.78,17886.0,74.3642,74.4034,74.1683,74.2271,17886.0
2024-08-12 12:20:00,75.81,75.81,75.59,75.66,17278.0,74.2565,74.2565,74.041,74.1096,17278.0
2024-08-12 12:25:00,75.67,75.72,75.52,75.54,32628.0,74.1194,74.1683,73.9724,73.992,32628.0
2024-08-12 12:30:00,75.52,75.54,75.3,75.3,64312.0,73.9724,73.992,73.757,73.757,64312.0
2024-08-12 12:35:00,75.33,75.42,75.19,75.23,49903.0,73.7863,73.8745,73.6492,73.6884,49903.0
2024-08-12 12:40:00,75.24,75.38,75.22,75.34,21832.0,73.6982,73.8353,73.6786,73.7961,21832.0
2024-08-12 12:45:00,75.34,75.54,75.31,75.35,47539.0,73.7961,73.992,73.7667,73.8059,47539.0
2024-08-12 12:50:00,75.33,75.57,75.3,75.56,56703.0,73.7863,74.0214,73.757,74.0116,56703.0
2024-08-12 12:55:00,75.56,75.57,74.93,75.08,106727.0,74.0116,74.0214,73.3945,73.5415,106727.0
2024-08-12 13:00:00,75.05,75.31,74.82,75.26,46508.0,73.5121,73.7667,73.2868,73.7178,46508.0
2024-08-12 13:05:00,75.16,75.23,75.01,75.17,24328.0,73.6198,73.6884,73.4729,73.6296,24328.0
2024-08-12 13:10:00,75.17,75.35,75.13,75.22,26931.0,73.6296,73.8059,73.5904,73.6786,26931.0
2024-08-12 13:15:00,75.29,75.78,75.28,75.78,51153.0,73.7472,74.2271,73.7374,74.2271,51153.0
2024-08-12 13:20:00,75.76,75.76,75.58,75.58,12109.0,74.2075,74.2075,74.0312,74.0312,12109.0
2024-08-12 13:25:00,75.65,75.76,75.5,75.7,25883.0,74.0998,74.2075,73.9529,74.1488,25883.0
2024-08-12 13:30:00,75.72,75.81,75.6,75.72,127366.0,74.1683,74.2565,74.0508,74.1683,127366.0
2024-08-12 13:35:00,75.77,75.86,75.74,75.76,80574.0,74.2173,74.3055,74.1879,74.2075,80574.0
2024-08-12 13:40:00,75.73,75.75,75.54,75.7,10907.0,74.1781,74.1977,73.992,74.1488,10907.0
2024-08-12 13:45:00,75.74,75.77,75.61,75.66,18342.0,74.1879,74.2173,74.0606,74.1096,18342.0
2024-08-12 13:50:00,75.69,75.7,75.53,75.67,8743.0,74.139,74.1488,73.9822,74.1194,8743.0
2024-08-12 13:55:00,75.69,75.81,75.66,75.81,27141.0,74.139,74.2565,74.1096,74.2565,27141.0
2024-08-12 14:00:00,75.75,75.88,75.72,75.79,19349.0,74.1977,74.3251,74.1683,74.2369,19349.0
2024-08-12 14:05:00,75.81,75.87,75.76,75.85,13014.0,74.2565,74.3153,74.2075,74.2957,13014.0
2024-08-12 14:10:00,75.85,75.99,75.85,75.95,16411.0,74.2957,74.4328,74.2957,74.3936,16411.0
2024-08-12 14:15:00,75.95,75.95,75.76,75.76,11767.0,74.3936,74.3936,74.2075,74.2075,11767.0
2024-08-12 14:20:00,75.81,75.96,75.77,75.79,24013.0,74.2565,74.4034,74.2173,74.2369,24013.0
2024-08-12 14:25:00,75.76,75.82,75.64,75.65,18570.0,74.2075,74.2663,74.09,74.0998,18570.0
2024-08-12 14:30:00,75.64,75.7,75.58,75.64,11455.0,74.09,74.1488,74.0312,74.09,11455.0
2024-08-12 14:35:00,75.63,75.74,75.6,75.6,18668.0,74.0802,74.1879,74.0508,74.0508,18668.0
2024-08-12 14:40:00,75.61,75.67,75.5,75.63,25405.0,74.0606,74.1194,73.9529,74.0802,25405.0
2024-08-12 14:45:00,75.63,75.72,75.59,75.62,10310.0,74.0802,74.1683,74.041,74.0704,10310.0
2024-08-12 14:50:00,75.62,75.74,75.62,75.72,12313.0,74.0704,74.1879,74.0704,74.1683,12313.0
2024-08-12 14:55:00,75.73,75.8,75.64,75.65,29028.0,74.1781,74.2467,74.09,74.0998,29028.0
2024-08-12 15:00:00,75.64,75.65,75.42,75.56,15564.0,74.09,74.0998,73.8745,74.0116,15564.0
2024-08-12 15:05:00,75.53,75.88,75.51,75.78,39123.0,73.9822,74.3251,73.9626,74.2271,39123.0
2024-08-12 15:10:00,75.79,76.02,75.7,75.73,35354.0,74.2369,74.4622,74.1488,74.1781,35354.0
2024-08-12 15:15:00,75.74,76.01,75.74,75.9,20711.0,74.1879,74.4524,74.1879,74.3447,20711.0
2024-08-12 15:20:00,75.91,76.0,75.85,75.9,24114.0,74.3544,74.4426,74.2957,74.3447,24114.0
2024-08-12 15:25:00,75.91,76.0,75.9,75.96,18289.0,74.3544,74.4426,74.3447,74.4034,18289.0
2024-08-12 15:30:00,75.94,76.02,75.9,76.0,25200.0,74.3838,74.4622,74.3447,74.4426,25200.0
2024-08-12 15:35:00,75.97,76.02,75.91,75.99,28660.0,74.4132,74.4622,74.3544,74.4328,28660.0
2024-08-12 15:40:00,75.99,76.09,75.96,76.01,48751.0,74.4328,74.5308,74.4034,74.4524,48751.0
2024-08-12 15:45:00,76.01,76.35,75.99,76.26,69627.0,74.4524,74.7854,74.4328,74.6973,69627.0
2024-08-12 15:50:00,76.24,76.28,76.0,76.16,75681.0,74.6777,74.7169,74.4426,74.5993,75681.0
2024-08-12 15:55:00,76.16,76.3,75.96,76.01,282293.0,74.5993,74.7365,74.4034,74.4524,282293.0
2024-08-13 09:30:00,76.9,76.9,75.46,75.81,147806.0,75.3242,75.3242,73.9137,74.2565,147806.0
2024-08-13 09:35:00,75.74,76.28,75.71,76.2,40546.0,74.1879,74.7169,74.1585,74.6385,40546.0
2024-08-13 09:40:00,76.2,76.74,76.11,76.36,31695.0,74.6385,75.1674,74.5504,74.7952,31695.0
2024-08-13 09:45:00,76.45,76.8,76.44,76.57,60133.0,74.8834,75.2262,74.8736,75.0009,60133.0
2024-08-13 09:50:00,76.57,76.92,76.56,76.67,38695.0,75.0009,75.3438,74.9911,75.0989,38695.0
2024-08-13 09:55:00,76.62,76.62,76.23,76.29,25077.0,75.0499,75.0499,74.6679,74.7267,25077.0
2024-08-13 10:00:00,76.29,76.36,76.1,76.23,34999.0,74.7267,74.7952,74.5406,74.6679,34999.0
2024-08-13 10:05:00,76.18,76.53,76.15,76.52,32444.0,74.6189,74.9617,74.5895,74.9519,32444.0
2024-08-13 10:10:00,76.5,76.68,76.41,76.56,27781.0,74.9324,75.1087,74.8442,74.9911,27781.0
2024-08-13 10:15:00,76.53,76.69,76.42,76.5,29804.0,74.9617,75.1185,74.854,74.9324,29804.0
2024-08-13 10:20:00,76.5,76.57,76.41,76.5,12516.0,74.9324,75.0009,74.8442,74.9324,12516.0
2024-08-13 10:25:00,76.5,76.52,76.26,76.27,16174.0,74.9324,74.9519,74.6973,74.7071,16174.0
2024-08-13 10:30:00,76.23,76.27,76.08,76.13,21034.0,74.6679,74.7071,74.521,74.5699,21034.0
2024-08-13 10:35:00,76.21,76.33,76.15,76.32,19556.0,74.6483,74.7658,74.5895,74.756,19556.0
2024-08-13 10:40:00,76.29,76.5,76.27,76.45,16360.0,74.7267,74.9324,74.7071,74.8834,16360.0
2024-08-13 10:45:00,76.48,76.62,76.45,76.54,17979.0,74.9128,75.0499,74.8834,74.9715,17979.0
2024-08-13 10:50:00,76.58,76.73,76.46,76.73,14511.0,75.0107,75.1576,74.8932,75.1576,14511.0
2024-08-13 10:55:00,76.7,76.83,76.61,76.7,19335.0,75.1283,75.2556,75.0401,75.1283,19335.0
2024-08-13 11:00:00,76.7,76.7,76.27,76.27,9089.0,75.1283,75.1283,74.7071,74.7071,9089.0
2024-08-13 11:05:00,76.29,76.33,75.97,76.01,16285.0,74.7267,74.7658,74.4132,74.4524,16285.0
2024-08-13 11:10:00,75.95,76.16,75.95,76.16,19080.0,74.3936,74.5993,74.3936,74.5993,19080.0
2024-08-13 11:15:00,76.14,76.23,76.09,76.14,12262.0,74.5797,74.6679,74.5308,74.5797,12262.0
2024-08-13 11:20:00,76.12,76.21,76.11,76.13,12541.0,74.5601,74.6483,74.5504,74.5699,12541.0
2024-08-13 11:25:00,76.1,76.36,76.08,76.31,31111.0,74.5406,74.7952,74.521,74.7463,31111.0
2024-08-13 11:30:00,76.33,76.39,76.18,76.31,23434.0,74.7658,74.8246,74.6189,74.7463,23434.0
2024-08-13 11:35:00,76.28,76.51,76.24,76.48,15998.0,74.7169,74.9422,74.6777,74.9128,15998.0
2024-08-13 11:40:00,76.5,76.51,76.35,76.37,24386.0,74.9324,74.9422,74.7854,74.805,24386.0
2024-08-13 11:45:00,76.36,76.5,76.36,76.48,22624.0,74.7952,74.9324,74.7952,74.9128,22624.0
2024-08-13 11:50:00,76.5,76.53,76.38,76.5,26603.0,74.9324,74.9617,74.8148,74.9324,26603.0
2024-08-13 11:55:00,76.49,76.68,76.48,76.52,23963.0,74.9226,75.1087,74.9128,74.9519,23963.0
2024-08-13 12:00:00,76.52,76.66,76.47,76.65,14113.0,74.9519,75.0891,74.903,75.0793,14113.0
2024-08-13 12:05:00,76.66,77.32,76.65,77.27,84852.0,75.0891,75.7356,75.0793,75.6866,84852.0
2024-08-13 12:10:00,77.26,77.31,77.01,77.01,40407.0,75.6768,75.7258,75.4319,75.4319,40407.0
2024-08-13 12:15:00,77.01,77.09,76.93,77.01,18963.0,75.4319,75.5103,75.3535,75.4319,18963.0
2024-08-13 12:20:00,77.04,77.04,76.91,77.03,14355.0,75.4613,75.4613,75.334,75.4515,14355.0
2024-08-13 12:25:00,77.03,77.34,77.0,77.15,28860.0,75.4515,75.7551,75.4221,75.569,28860.0
2024-08-13 12:30:00,77.17,77.18,76.85,76.91,17962.0,75.5886,75.5984,75.2752,75.334,17962.0
2024-08-13 12:35:00,76.91,77.15,76.84,76.94,83900.0,75.334,75.569,75.2654,75.3633,83900.0
2024-08-13 12:40:00,76.89,77.05,76.89,76.96,12988.0,75.3144,75.4711,75.3144,75.3829,12988.0
2024-08-13 12:45:00,76.97,77.17,76.97,77.1,19330.0,75.3927,75.5886,75.3927,75.5201,19330.0
2024-08-13 12:50:00,77.17,77.72,77.13,77.65,44020.0,75.5886,76.1274,75.5494,76.0588,44020.0
2024-08-13 12:55:00,77.65,77.72,77.48,77.6,29726.0,76.0588,76.1274,75.8923,76.0098,29726.0
2024-08-13 13:00:00,77.65,77.75,77.51,77.51,81129.0,76.0588,76.1567,75.9217,75.9217,81129.0
2024-08-13 13:05:00,77.51,77.71,77.45,77.59,14518.0,75.9217,76.1176,75.8629,76.0,14518.0
2024-08-13 13:10:00,77.59,77.66,77.55,77.63,9623.0,76.0,76.0686,75.9608,76.0392,9623.0
2024-08-13 13:15:00,77.64,77.68,77.56,77.65,21758.0,76.049,76.0882,75.9706,76.0588,21758.0
2024-08-13 13:20:00,77.63,77.69,77.46,77.53,31071.0,76.0392,76.098,75.8727,75.9413,31071.0
2024-08-13 13:25:00,77.49,77.65,77.48,77.53,8078.0,75.9021,76.0588,75.8923,75.9413,8078.0
2024-08-13 13:30:00,77.56,77.63,77.05,77.09,65105.0,75.9706,76.0392,75.4711,75.5103,65105.0
2024-08-13 13:35:00,77.02,77.09,76.89,76.93,26587.0,75.4417,75.5103,75.3144,75.3535,26587.0
2024-08-13 13:40:00,77.0,77.07,76.89,76.97,13008.0,75.4221,75.4907,75.3144,75.3927,13008.0
2024-08-13 13:45:00,77.0,77.05,76.87,77.0,22446.0,75.4221,75.4711,75.2948,75.4221,22446.0
2024-08-13 13:50:00,77.03,77.13,76.97,77.06,18217.0,75.4515,75.5494,75.3927,75.4809,18217.0
2024-08-13 13:55:00,77.05,77.2,77.05,77.14,10083.0,75.4711,75.618,75.4711,75.5592,10083.0
2024-08-13 14:00:00,77.11,77.11,76.97,76.98,12129.0,75.5299,75.5299,75.3927,75.4025,12129.0
2024-08-13 14:05:00,76.99,77.2,76.95,77.04,68821.0,75.4123,75.618,75.3731,75.4613,68821.0
2024-08-13 14:10:00,77.07,77.29,77.07,77.23,9703.0,75.4907,75.7062,75.4907,75.6474,9703.0
2024-08-13 14:15:00,77.18,77.23,76.89,77.05,21205.0,75.5984,75.6474,75.3144,75.4711,21205.0
2024-08-13 14:20:00,77.06,77.12,77.03,77.08,6614.0,75.4809,75.5397,75.4515,75.5005,6614.0
2024-08-13 14:25:00,77.09,77.12,77.03,77.11,12960.0,75.5103,75.5397,75.4515,75.5299,12960.0
2024-08-13 14:30:00,77.09,77.14,77.04,77.09,7326.0,75.5103,75.5592,75.4613,75.5103,7326.0
2024-08-13 14:35:00,77.12,77.27,77.09,77.23,21655.0,75.5397,75.6866,75.5103,75.6474,21655.0
2024-08-13 14:40:00,77.23,77.31,77.16,77.23,14287.0,75.6474,75.7258,75.5788,75.6474,14287.0
2024-08-13 14:45:00,77.23,77.24,77.06,77.24,8817.0,75.6474,75.6572,75.4809,75.6572,8817.0
2024-08-13 14:50:00,77.21,77.44,77.21,77.4,14917.0,75.6278,75.8531,75.6278,75.8139,14917.0
2024-08-13 14:55:00,77.37,77.44,77.33,77.44,13206.0,75.7845,75.8531,75.7454,75.8531,13206.0
2024-08-13 15:00:00,77.44,77.44,77.06,77.17,48095.0,75.8531,75.8531,75.4809,75.5886,48095.0
2024-08-13 15:05:00,77.17,77.3,77.13,77.23,17871.0,75.5886,75.716,75.5494,75.6474,17871.0
2024-08-13 15:10:00,77.23,77.3,77.09,77.22,18754.0,75.6474,75.716,75.5103,75.6376,18754.0
2024-08-13 15:15:00,77.22,77.36,77.21,77.35,14843.0,75.6376,75.7747,75.6278,75.7649,14843.0
2024-08-13 15:20:00,77.35,77.51,77.32,77.42,34921.0,75.7649,75.9217,75.7356,75.8335,34921.0
2024-08-13 15:25:00,77.43,77.48,77.3,77.35,40934.0,75.8433,75.8923,75.716,75.7649,40934.0
2024-08-13 15:30:00,77.35,77.42,77.19,77.27,27681.0,75.7649,75.8335,75.6082,75.6866,27681.0
2024-08-13 15:35:00,77.28,77.35,77.14,77.21,35591.0,75.6964,75.7649,75.5592,75.6278,35591.0
2024-08-13 15:40:00,77.26,77.36,77.22,77.36,28031.0,75.6768,75.7747,75.6376,75.7747,28031.0
2024-08-13 15:45:00,77.36,77.93,77.29,77.78,65881.0,75.7747,76.3331,75.7062,76.1861,65881.0
2024-08-13 15:50:00,77.8,77.92,77.0,77.09,234078.0,76.2057,76.3233,75.4221,75.5103,234078.0
2024-08-13 15:55:00,77.1,77.43,76.99,77.21,258523.0,75.5201,75.8433,75.4123,75.6278,258523.0
2024-08-14 09:30:00,77.0,77.0,74.67,74.76,112958.0,75.4221,75.4221,73.1399,73.228,112958.0
2024-08-14 09:35:00,74.78,75.15,74.62,75.02,70350.0,73.2476,73.61,73.0909,73.4827,70350.0
2024-08-14 09:40:00,74.9,75.04,73.87,73.94,107845.0,73.3651,73.5023,72.3563,72.4248,107845.0
2024-08-14 09:45:00,73.89,74.27,73.46,73.68,144920.0,72.3758,72.7481,71.9547,72.1701,144920.0
2024-08-14 09:50:00,73.69,73.73,73.04,73.16,66690.0,72.1799,72.2191,71.5433,71.6608,66690.0
2024-08-14 09:55:00,73.19,73.29,72.87,72.95,77580.0,71.6902,71.7881,71.3767,71.4551,77580.0
2024-08-14 10:00:00,72.94,73.03,72.5,72.56,123990.0,71.4453,71.5335,71.0143,71.0731,123990.0
2024-08-14 10:05:00,72.57,72.66,72.07,72.13,146963.0,71.0829,71.171,70.5931,70.6519,146963.0
2024-08-14 10:10:00,72.14,72.66,71.97,72.45,131223.0,70.6617,71.171,70.4952,70.9654,131223.0
2024-08-14 10:15:00,72.44,72.97,72.3,72.75,76483.0,70.9556,71.4747,70.8184,71.2592,76483.0
2024-08-14 10:20:00,72.78,72.93,72.54,72.85,49007.0,71.2886,71.4355,71.0535,71.3572,49007.0
2024-08-14 10:25:00,72.9,72.9,72.48,72.56,25933.0,71.4061,71.4061,70.9947,71.0731,25933.0
2024-08-14 10:30:00,72.69,72.7,72.46,72.47,19773.0,71.2004,71.2102,70.9751,70.9849,19773.0
2024-08-14 10:35:00,72.47,72.69,72.33,72.51,79892.0,70.9849,71.2004,70.8478,71.0241,79892.0
2024-08-14 10:40:00,72.53,72.7,72.46,72.66,26373.0,71.0437,71.2102,70.9751,71.171,26373.0
2024-08-14 10:45:00,72.59,73.07,72.56,72.98,44332.0,71.1025,71.5726,71.0731,71.4845,44332.0
2024-08-14 10:50:00,72.97,73.03,72.63,72.79,29415.0,71.4747,71.5335,71.1417,71.2984,29415.0
2024-08-14 10:55:00,72.81,73.04,72.81,72.9,31864.0,71.318,71.5433,71.318,71.4061,31864.0
2024-08-14 11:00:00,72.96,72.98,72.69,72.78,22902.0,71.4649,71.4845,71.2004,71.2886,22902.0
2024-08-14 11:05:00,72.76,72.77,72.38,72.45,33063.0,71.269,71.2788,70.8968,70.9654,33063.0
2024-08-14 11:10:00,72.39,72.6,72.23,72.33,79056.0,70.9066,71.1123,70.7499,70.8478,79056.0
2024-08-14 11:15:00,72.33,72.45,72.3,72.41,20529.0,70.8478,70.9654,70.8184,70.9262,20529.0
2024-08-14 11:20:00,72.42,72.64,72.34,72.63,68433.0,70.936,71.1515,70.8576,71.1417,68433.0
2024-08-14 11:25:00,72.67,73.09,72.66,72.91,62624.0,71.1808,71.5922,71.171,71.4159,62624.0
2024-08-14 11:30:00,72.96,73.04,72.85,72.91,49562.0,71.4649,71.5433,71.3572,71.4159,49562.0
2024-08-14 11:35:00,72.94,73.04,72.9,73.02,33120.0,71.4453,71.5433,71.4061,71.5237,33120.0
2024-08-14 11:40:00,73.01,73.07,72.92,72.95,19230.0,71.5139,71.5726,71.4257,71.4551,19230.0
2024-08-14 11:45:00,72.96,73.04,72.81,72.88,16345.0,71.4649,71.5433,71.318,71.3865,16345.0
2024-08-14 11:50:00,72.88,72.97,72.8,72.91,12721.0,71.3865,71.4747,71.3082,71.4159,12721.0
2024-08-14 11:55:00,72.94,73.04,72.9,72.97,17357.0,71.4453,71.5433,71.4061,71.4747,17357.0
2024-08-14 12:00:00,72.95,73.0,72.69,72.81,42224.0,71.4551,71.5041,71.2004,71.318,42224.0
2024-08-14 12:05:00,72.81,72.99,72.74,72.77,16515.0,71.318,71.4943,71.2494,71.2788,16515.0
2024-08-14 12:10:00,72.74,72.84,72.64,72.69,79318.0,71.2494,71.3474,71.1515,71.2004,79318.0
2024-08-14 12:15:00,72.72,72.86,72.65,72.81,27437.0,71.2298,71.367,71.1613,71.318,27437.0
2024-08-14 12:20:00,72.81,72.83,72.36,72.44,26118.0,71.318,71.3376,70.8772,70.9556,26118.0
2024-08-14 12:25:00,72.47,72.66,72.4,72.53,17848.0,70.9849,71.171,70.9164,71.0437,17848.0
2024-08-14 12:30:00,72.5,72.6,72.47,72.6,20009.0,71.0143,71.1123,70.9849,71.1123,20009.0
2024-08-14 12:35:00,72.64,72.79,72.59,72.68,15226.0,71.1515,71.2984,71.1025,71.1906,15226.0
2024-08-14 12:40:00,72.72,72.76,72.39,72.43,26646.0,71.2298,71.269,70.9066,70.9458,26646.0
2024-08-14 12:45:00,72.42,72.65,72.34,72.61,14723.0,70.936,71.1613,70.8576,71.1221,14723.0
2024-08-14 12:50:00,72.61,72.72,72.61,72.72,8165.0,71.1221,71.2298,71.1221,71.2298,8165.0
2024-08-14 12:55:00,72.72,73.03,72.7,72.87,27567.0,71.2298,71.5335,71.2102,71.3767,27567.0
2024-08-14 13:00:00,72.84,72.86,72.71,72.84,14773.0,71.3474,71.367,71.22,71.3474,14773.0
2024-08-14 13:05:00,72.83,73.03,72.83,73.0,14578.0,71.3376,71.5335,71.3376,71.5041,14578.0
2024-08-14 13:10:00,73.0,73.0,72.82,72.9,29083.0,71.5041,71.5041,71.3278,71.4061,29083.0
2024-08-14 13:15:00,72.91,73.1,72.9,72.99,21570.0,71.4159,71.602,71.4061,71.4943,21570.0
2024-08-14 13:20:00,72.99,73.07,72.9,72.94,14379.0,71.4943,71.5726,71.4061,71.4453,14379.0
2024-08-14 13:25:00,72.94,73.01,72.89,72.95,15358.0,71.4453,71.5139,71.3963,71.4551,15358.0
2024-08-14 13:30:00,72.9,73.0,72.85,72.85,9336.0,71.4061,71.5041,71.3572,71.3572,9336.0
2024-08-14 13:35:00,72.88,73.0,72.75,72.78,11197.0,71.3865,71.5041,71.2592,71.2886,11197.0
2024-08-14 13:40:00,72.75,72.84,72.71,72.82,16560.0,71.2592,71.3474,71.22,71.3278,16560.0
2024-08-14 13:45:00,72.84,72.92,72.74,72.82,9707.0,71.3474,71.4257,71.2494,71.3278,9707.0
2024-08-14 13:50:00,72.79,72.9,72.74,72.85,9194.0,71.2984,71.4061,71.2494,71.3572,9194.0
2024-08-14 13:55:00,72.88,72.93,72.8,72.81,11182.0,71.3865,71.4355,71.3082,71.318,11182.0
2024-08-14 14:00:00,72.83,72.84,72.72,72.74,21366.0,71.3376,71.3474,71.2298,71.2494,21366.0
2024-08-14 14:05:00,72.73,72.87,72.71,72.86,18691.0,71.2396,71.3767,71.22,71.367,18691.0
2024-08-14 14:10:00,72.86,72.89,72.8,72.81,14271.0,71.367,71.3963,71.3082,71.318,14271.0
2024-08-14 14:15:00,72.81,72.88,72.69,72.7,12492.0,71.318,71.3865,71.2004,71.2102,12492.0
2024-08-14 14:20:00,72.68,72.84,72.68,72.72,15559.0,71.1906,71.3474,71.1906,71.2298,15559.0
2024-08-14 14:25:00,72.72,72.8,72.69,72.7,16663.0,71.2298,71.3082,71.2004,71.2102,16663.0
2024-08-14 14:30:00,72.72,72.82,72.7,72.81,7878.0,71.2298,71.3278,71.2102,71.318,7878.0
2024-08-14 14:35:00,72.82,72.86,72.79,72.86,10684.0,71.3278,71.367,71.2984,71.367,10684.0
2024-08-14 14:40:00,72.86,73.04,72.84,72.95,41598.0,71.367,71.5433,71.3474,71.4551,41598.0
2024-08-14 14:45:00,72.91,72.97,72.84,72.94,18325.0,71.4159,71.4747,71.3474,71.4453,18325.0
2024-08-14 14:50:00,72.91,72.95,72.85,72.94,15584.0,71.4159,71.4551,71.3572,71.4453,15584.0
2024-08-14 14:55:00,72.94,73.18,72.93,73.14,26586.0,71.4453,71.6804,71.4355,71.6412,26586.0
2024-08-14 15:00:00,73.12,73.14,72.95,73.08,22407.0,71.6216,71.6412,71.4551,71.5824,22407.0
2024-08-14 15:05:00,73.06,73.14,73.05,73.08,15752.0,71.5629,71.6412,71.5531,71.5824,15752.0
2024-08-14 15:10:00,73.09,73.12,72.92,72.96,26371.0,71.5922,71.6216,71.4257,71.4649,26371.0
2024-08-14 15:15:00,72.96,73.04,72.92,72.98,21218.0,71.4649,71.5433,71.4257,71.4845,21218.0
2024-08-14 15:20:00,72.97,72.99,72.87,72.9,15297.0,71.4747,71.4943,71.3767,71.4061,15297.0
2024-08-14 15:25:00,72.9,72.97,72.86,72.96,16301.0,71.4061,71.4747,71.367,71.4649,16301.0
2024-08-14 15:30:00,72.96,72.96,72.75,72.79,41041.0,71.4649,71.4649,71.2592,71.2984,41041.0
2024-08-14 15:35:00,72.81,72.81,72.67,72.72,32790.0,71.318,71.318,71.1808,71.2298,32790.0
2024-08-14 15:40:00,72.73,72.83,72.68,72.79,52709.0,71.2396,71.3376,71.1906,71.2984,52709.0
2024-08-14 15:45:00,72.79,72.98,72.76,72.86,102492.0,71.2984,71.4845,71.269,71.367,102492.0
2024-08-14 15:50:00,72.86,72.92,72.67,72.73,73283.0,71.367,71.4257,71.1808,71.2396,73283.0
2024-08-14 15:55:00,72.72,72.97,72.67,72.84,215198.0,71.2298,71.4747,71.1808,71.3474,215198.0
2024-08-15 09:30:00,74.15,76.17,73.58,76.12,414989.0,72.6305,74.6091,72.0722,74.5601,414989.0
2024-08-15 09:35:00,76.12,76.74,75.83,76.29,78846.0,74.5601,75.1674,74.2761,74.7267,78846.0
2024-08-15 09:40:00,76.4,76.76,76.11,76.28,55883.0,74.8344,75.187,74.5504,74.7169,55883.0
2024-08-15 09:45:00,76.28,76.7,75.82,76.66,61046.0,74.7169,75.1283,74.2663,75.0891,61046.0
2024-08-15 09:50:00,76.66,76.73,75.77,75.81,43797.0,75.0891,75.1576,74.2173,74.2565,43797.0
2024-08-15 09:55:00,75.85,75.98,75.63,75.74,34078.0,74.2957,74.423,74.0802,74.1879,34078.0
2024-08-15 10:00:00,75.8,76.4,75.78,75.86,55870.0,74.2467,74.8344,74.2271,74.3055,55870.0
2024-08-15 10:05:00,75.84,76.03,75.67,75.84,34943.0,74.2859,74.472,74.1194,74.2859,34943.0
2024-08-15 10:10:00,75.8,76.13,75.67,76.07,22244.0,74.2467,74.5699,74.1194,74.5112,22244.0
2024-08-15 10:15:00,76.1,76.2,75.76,76.0,30167.0,74.5406,74.6385,74.2075,74.4426,30167.0
2024-08-15 10:20:00,76.07,76.2,75.83,75.95,30053.0,74.5112,74.6385,74.2761,74.3936,30053.0
2024-08-15 10:25:00,75.94,76.51,75.94,76.35,34282.0,74.3838,74.9422,74.3838,74.7854,34282.0
2024-08-15 10:30:00,76.38,76.75,76.22,76.68,71141.0,74.8148,75.1772,74.6581,75.1087,71141.0
2024-08-15 10:35:00,76.72,76.91,76.62,76.84,50963.0,75.1479,75.334,75.0499,75.2654,50963.0
2024-08-15 10:40:00,76.88,77.11,76.79,76.83,57241.0,75.3046,75.5299,75.2164,75.2556,57241.0
2024-08-15 10:45:00,76.83,77.1,76.78,76.99,43236.0,75.2556,75.5201,75.2066,75.4123,43236.0
2024-08-15 10:50:00,76.99,77.17,76.82,76.85,81082.0,75.4123,75.5886,75.2458,75.2752,81082.0
2024-08-15 10:55:00,76.85,77.23,76.81,77.1,99580.0,75.2752,75.6474,75.236,75.5201,99580.0
2024-08-15 11:00:00,77.13,77.18,76.86,77.14,55509.0,75.5494,75.5984,75.285,75.5592,55509.0
2024-08-15 11:05:00,77.13,77.2,77.0,77.04,89868.0,75.5494,75.618,75.4221,75.4613,89868.0
2024-08-15 11:10:00,77.01,77.28,76.99,77.21,54735.0,75.4319,75.6964,75.4123,75.6278,54735.0
2024-08-15 11:15:00,77.18,77.81,77.15,77.76,201959.0,75.5984,76.2155,75.569,76.1665,201959.0
2024-08-15 11:20:00,77.83,77.84,77.26,77.43,84341.0,76.2351,76.2449,75.6768,75.8433,84341.0
2024-08-15 11:25:00,77.44,77.53,77.24,77.49,51294.0,75.8531,75.9413,75.6572,75.9021,51294.0
2024-08-15 11:30:00,77.51,77.6,77.42,77.46,209441.0,75.9217,76.0098,75.8335,75.8727,209441.0
2024-08-15 11:35:00,77.48,77.59,77.25,77.33,53819.0,75.8923,76.0,75.667,75.7454,53819.0
2024-08-15 11:40:00,77.33,77.61,77.3,77.49,77892.0,75.7454,76.0196,75.716,75.9021,77892.0
2024-08-15 11:45:00,77.5,77.5,77.21,77.27,112803.0,75.9119,75.9119,75.6278,75.6866,112803.0
2024-08-15 11:50:00,77.27,77.34,77.17,77.24,37466.0,75.6866,75.7551,75.5886,75.6572,37466.0
2024-08-15 11:55:00,77.26,77.36,77.17,77.27,64959.0,75.6768,75.7747,75.5886,75.6866,64959.0
2024-08-15 12:00:00,77.26,77.67,77.21,77.65,80991.0,75.6768,76.0784,75.6278,76.0588,80991.0
2024-08-15 12:05:00,77.59,78.1,77.53,78.0,41321.0,76.0,76.4996,75.9413,76.4016,41321.0
2024-08-15 12:10:00,78.0,78.0,77.61,77.65,41767.0,76.4016,76.4016,76.0196,76.0588,41767.0
2024-08-15 12:15:00,77.66,77.75,77.51,77.56,30625.0,76.0686,76.1567,75.9217,75.9706,30625.0
2024-08-15 12:20:00,77.59,77.75,77.53,77.7,44092.0,76.0,76.1567,75.9413,76.1078,44092.0
2024-08-15 12:25:00,77.7,78.01,77.68,77.77,87663.0,76.1078,76.4114,76.0882,76.1763,87663.0
2024-08-15 12:30:00,77.77,77.97,77.68,77.81,68993.0,76.1763,76.3722,76.0882,76.2155,68993.0
2024-08-15 12:35:00,77.81,77.83,77.61,77.73,35549.0,76.2155,76.2351,76.0196,76.1372,35549.0
2024-08-15 12:40:00,77.73,77.92,77.69,77.74,53077.0,76.1372,76.3233,76.098,76.1469,53077.0
2024-08-15 12:45:00,77.73,77.8,77.44,77.61,40540.0,76.1372,76.2057,75.8531,76.0196,40540.0
2024-08-15 12:50:00,77.57,77.97,77.45,77.68,70833.0,75.9804,76.3722,75.8629,76.0882,70833.0
2024-08-15 12:55:00,77.68,77.72,77.41,77.47,40361.0,76.0882,76.1274,75.8237,75.8825,40361.0
2024-08-15 13:00:00,77.47,77.53,77.41,77.52,27335.0,75.8825,75.9413,75.8237,75.9315,27335.0
2024-08-15 13:05:00,77.5,77.55,77.42,77.53,24897.0,75.9119,75.9608,75.8335,75.9413,24897.0
2024-08-15 13:10:00,77.5,77.53,77.33,77.37,28442.0,75.9119,75.9413,75.7454,75.7845,28442.0
2024-08-15 13:15:00,77.37,77.43,77.3,77.37,20573.0,75.7845,75.8433,75.716,75.7845,20573.0
2024-08-15 13:20:00,77.38,77.52,77.35,77.5,33323.0,75.7943,75.9315,75.7649,75.9119,33323.0
2024-08-15 13:25:00,77.51,77.54,77.42,77.48,45827.0,75.9217,75.951,75.8335,75.8923,45827.0
2024-08-15 13:30:00,77.5,77.58,77.42,77.47,40158.0,75.9119,75.9902,75.8335,75.8825,40158.0
2024-08-15 13:35:00,77.5,77.62,77.42,77.5,62601.0,75.9119,76.0294,75.8335,75.9119,62601.0
2024-08-15 13:40:00,77.49,77.71,77.35,77.67,120563.0,75.9021,76.1176,75.7649,76.0784,120563.0
2024-08-15 13:45:00,77.71,78.37,77.69,78.37,25580.0,76.1176,76.764,76.098,76.764,25580.0
2024-08-15 13:50:00,78.3,78.5,78.3,78.45,20953.0,76.6955,76.8914,76.6955,76.8424,20953.0
2024-08-15 13:55:00,78.45,78.67,78.36,78.39,28927.0,76.8424,77.0579,76.7542,76.7836,28927.0
2024-08-15 14:00:00,78.33,78.34,78.17,78.31,16726.0,76.7249,76.7347,76.5681,76.7053,16726.0
2024-08-15 14:05:00,78.25,78.31,78.12,78.17,13791.0,76.6465,76.7053,76.5192,76.5681,13791.0
2024-08-15 14:10:00,78.17,78.35,78.14,78.34,19208.0,76.5681,76.7444,76.5388,76.7347,19208.0
2024-08-15 14:15:00,78.32,78.38,78.15,78.34,11497.0,76.7151,76.7738,76.5485,76.7347,11497.0
2024-08-15 14:20:00,78.34,78.48,78.2,78.47,23976.0,76.7347,76.8718,76.5975,76.862,23976.0
2024-08-15 14:25:00,78.48,78.6,78.46,78.52,15715.0,76.8718,76.9893,76.8522,76.911,15715.0
2024-08-15 14:30:00,78.54,78.58,78.33,78.33,13913.0,76.9306,76.9697,76.7249,76.7249,13913.0
2024-08-15 14:35:00,78.37,78.58,78.37,78.56,18344.0,76.764,76.9697,76.764,76.9501,18344.0
2024-08-15 14:40:00,78.58,78.65,78.46,78.56,15476.0,76.9697,77.0383,76.8522,76.9501,15476.0
2024-08-15 14:45:00,78.55,78.6,78.5,78.58,10120.0,76.9404,76.9893,76.8914,76.9697,10120.0
2024-08-15 14:50:00,78.58,78.58,78.41,78.48,11367.0,76.9697,76.9697,76.8032,76.8718,11367.0
2024-08-15 14:55:00,78.46,78.58,78.44,78.5,9741.0,76.8522,76.9697,76.8326,76.8914,9741.0
2024-08-15 15:00:00,78.5,78.54,78.36,78.36,19134.0,76.8914,76.9306,76.7542,76.7542,19134.0
2024-08-15 15:05:00,78.39,78.61,78.39,78.5,12881.0,76.7836,76.9991,76.7836,76.8914,12881.0
2024-08-15 15:10:00,78.46,78.49,78.35,78.45,14606.0,76.8522,76.8816,76.7444,76.8424,14606.0
2024-08-15 15:15:00,78.45,78.55,78.43,78.53,14814.0,76.8424,76.9404,76.8228,76.9208,14814.0
2024-08-15 15:20:00,78.52,78.52,78.37,78.4,22763.0,76.911,76.911,76.764,76.7934,22763.0
2024-08-15 15:25:00,78.38,78.65,78.36,78.61,21901.0,76.7738,77.0383,76.7542,76.9991,21901.0
2024-08-15 15:30:00,78.59,78.95,78.59,78.92,37821.0,76.9795,77.3322,76.9795,77.3028,37821.0
2024-08-15 15:35:00,78.94,79.15,78.89,79.09,56815.0,77.3224,77.5281,77.2734,77.4693,56815.0
2024-08-15 15:40:00,79.09,79.22,79.08,79.16,35121.0,77.4693,77.5966,77.4595,77.5379,35121.0
2024-08-15 15:45:00,79.16,79.16,79.02,79.12,92819.0,77.5379,77.5379,77.4007,77.4987,92819.0
2024-08-15 15:50:00,79.09,79.16,78.61,78.88,91446.0,77.4693,77.5379,76.9991,77.2636,91446.0
2024-08-15 15:55:00,78.9,79.32,78.82,79.18,305190.0,77.2832,77.6946,77.2048,77.5574,305190.0
2024-08-16 09:30:00,78.95,79.02,77.75,78.35,116283.0,77.3322,77.4007,76.1567,76.7444,116283.0
2024-08-16 09:35:00,78.5,79.23,78.37,79.1,36888.0,76.8914,77.6064,76.764,77.4791,36888.0
2024-08-16 09:40:00,78.98,79.88,78.98,79.34,41467.0,77.3615,78.2431,77.3615,77.7142,41467.0
2024-08-16 09:45:00,79.45,79.79,78.98,79.17,64281.0,77.8219,78.1549,77.3615,77.5476,64281.0
2024-08-16 09:50:00,79.17,79.63,78.91,79.61,90180.0,77.5476,77.9982,77.293,77.9786,90180.0
2024-08-16 09:55:00,79.65,79.78,79.37,79.52,69564.0,78.0178,78.1451,77.7435,77.8905,69564.0
2024-08-16 10:00:00,79.52,79.7,79.04,79.12,42602.0,77.8905,78.0668,77.4203,77.4987,42602.0
2024-08-16 10:05:00,79.12,79.35,78.63,78.66,24624.0,77.4987,77.724,77.0187,77.0481,24624.0
2024-08-16 10:10:00,78.65,78.88,78.65,78.78,13618.0,77.0383,77.2636,77.0383,77.1656,13618.0
2024-08-16 10:15:00,78.79,78.94,78.62,78.77,26690.0,77.1754,77.3224,77.0089,77.1558,26690.0
2024-08-16 10:20:00,78.77,78.77,78.25,78.25,26094.0,77.1558,77.1558,76.6465,76.6465,26094.0
2024-08-16 10:25:00,78.25,78.64,78.21,78.32,15731.0,76.6465,77.0285,76.6073,76.7151,15731.0
2024-08-16 10:30:00,78.33,78.42,78.24,78.34,73635.0,76.7249,76.813,76.6367,76.7347,73635.0
2024-08-16 10:35:00,78.33,78.72,78.25,78.3,57115.0,76.7249,77.1069,76.6465,76.6955,57115.0
2024-08-16 10:40:00,78.25,78.25,77.79,77.84,31274.0,76.6465,76.6465,76.1959,76.2449,31274.0
2024-08-16 10:45:00,77.79,77.81,77.49,77.66,37692.0,76.1959,76.2155,75.9021,76.0686,37692.0
2024-08-16 10:50:00,77.66,78.18,77.65,78.07,14304.0,76.0686,76.5779,76.0588,76.4702,14304.0
2024-08-16 10:55:00,78.07,78.14,77.93,77.98,21336.0,76.4702,76.5388,76.3331,76.382,21336.0
2024-08-16 11:00:00,77.98,78.1,77.88,78.0,21322.0,76.382,76.4996,76.2841,76.4016,21322.0
2024-08-16 11:05:00,78.01,78.07,77.92,78.01,13088.0,76.4114,76.4702,76.3233,76.4114,13088.0
2024-08-16 11:10:00,78.04,78.32,78.01,78.17,20808.0,76.4408,76.7151,76.4114,76.5681,20808.0
2024-08-16 11:15:00,78.19,78.19,77.95,78.06,13191.0,76.5877,76.5877,76.3526,76.4604,13191.0
2024-08-16 11:20:00,78.06,78.06,77.84,77.94,12475.0,76.4604,76.4604,76.2449,76.3429,12475.0
2024-08-16 11:25:00,77.89,78.0,77.86,77.97,12379.0,76.2939,76.4016,76.2645,76.3722,12379.0
2024-08-16 11:30:00,77.99,78.18,77.9,77.9,9777.0,76.3918,76.5779,76.3037,76.3037,9777.0
2024-08-16 11:35:00,77.88,77.9,77.69,77.78,14040.0,76.2841,76.3037,76.098,76.1861,14040.0
2024-08-16 11:40:00,77.78,78.0,77.65,77.94,15594.0,76.1861,76.4016,76.0588,76.3429,15594.0
2024-08-16 11:45:00,77.97,78.12,77.88,77.97,9429.0,76.3722,76.5192,76.2841,76.3722,9429.0
2024-08-16 11:50:00,77.95,77.97,77.81,77.86,9053.0,76.3526,76.3722,76.2155,76.2645,9053.0
2024-08-16 11:55:00,77.86,77.88,77.62,77.65,10137.0,76.2645,76.2841,76.0294,76.0588,10137.0
2024-08-16 12:00:00,77.67,77.79,77.6,77.66,7272.0,76.0784,76.1959,76.0098,76.0686,7272.0
2024-08-16 12:05:00,77.69,77.7,77.55,77.62,8152.0,76.098,76.1078,75.9608,76.0294,8152.0
2024-08-16 12:10:00,77.62,77.96,77.49,77.94,350994.0,76.0294,76.3624,75.9021,76.3429,350994.0
2024-08-16 12:15:00,77.96,78.07,77.93,78.03,7258.0,76.3624,76.4702,76.3331,76.431,7258.0
2024-08-16 12:20:00,78.03,78.19,77.97,78.13,8227.0,76.431,76.5877,76.3722,76.529,8227.0
2024-08-16 12:25:00,78.14,78.21,78.04,78.16,16556.0,76.5388,76.6073,76.4408,76.5583,16556.0
2024-08-16 12:30:00,78.12,78.21,78.08,78.18,7645.0,76.5192,76.6073,76.48,76.5779,7645.0
2024-08-16 12:35:00,78.18,78.48,78.18,78.42,10834.0,76.5779,76.8718,76.5779,76.813,10834.0
2024-08-16 12:40:00,78.45,78.51,78.39,78.48,8927.0,76.8424,76.9012,76.7836,76.8718,8927.0
2024-08-16 12:45:00,78.45,78.47,78.37,78.46,24254.0,76.8424,76.862,76.764,76.8522,24254.0
2024-08-16 12:50:00,78.46,78.64,78.46,78.55,5890.0,76.8522,77.0285,76.8522,76.9404,5890.0
2024-08-16 12:55:00,78.59,78.76,78.59,78.7,12060.0,76.9795,77.146,76.9795,77.0873,12060.0
2024-08-16 13:00:00,78.7,78.88,78.67,78.88,27714.0,77.0873,77.2636,77.0579,77.2636,27714.0
2024-08-16 13:05:00,78.88,79.15,78.87,79.0,8504.0,77.2636,77.5281,77.2538,77.3811,8504.0
2024-08-16 13:10:00,79.02,79.23,79.02,79.23,6151.0,77.4007,77.6064,77.4007,77.6064,6151.0
2024-08-16 13:15:00,79.25,79.47,79.21,79.46,20826.0,77.626,77.8415,77.5868,77.8317,20826.0
2024-08-16 13:20:00,79.45,79.56,79.37,79.56,12597.0,77.8219,77.9297,77.7435,77.9297,12597.0
2024-08-16 13:25:00,79.56,79.69,79.55,79.66,18696.0,77.9297,78.057,77.9199,78.0276,18696.0
2024-08-16 13:30:00,79.61,79.66,79.54,79.59,12933.0,77.9786,78.0276,77.9101,77.959,12933.0
2024-08-16 13:35:00,79.6,79.67,79.41,79.48,11866.0,77.9688,78.0374,77.7827,77.8513,11866.0
2024-08-16 13:40:00,79.44,79.46,79.17,79.32,29615.0,77.8121,77.8317,77.5476,77.6946,29615.0
2024-08-16 13:45:00,79.34,79.34,79.2,79.29,5719.0,77.7142,77.7142,77.577,77.6652,5719.0
2024-08-16 13:50:00,79.29,79.29,79.07,79.09,12944.0,77.6652,77.6652,77.4497,77.4693,12944.0
2024-08-16 13:55:00,79.12,79.26,79.05,79.26,10786.0,77.4987,77.6358,77.4301,77.6358,10786.0
2024-08-16 14:00:00,79.29,79.29,79.03,79.03,8886.0,77.6652,77.6652,77.4105,77.4105,8886.0
2024-08-16 14:05:00,78.99,79.09,78.89,78.92,3296.0,77.3713,77.4693,77.2734,77.3028,3296.0
2024-08-16 14:10:00,78.9,78.94,78.77,78.9,8506.0,77.2832,77.3224,77.1558,77.2832,8506.0
2024-08-16 14:15:00,78.89,78.91,78.72,78.79,7282.0,77.2734,77.293,77.1069,77.1754,7282.0
2024-08-16 14:20:00,78.79,78.93,78.78,78.82,16618.0,77.1754,77.3126,77.1656,77.2048,16618.0
2024-08-16 14:25:00,78.83,79.0,78.82,78.96,5824.0,77.2146,77.3811,77.2048,77.3419,5824.0
2024-08-16 14:30:00,78.96,79.0,78.8,78.87,8446.0,77.3419,77.3811,77.1852,77.2538,8446.0
2024-08-16 14:35:00,78.9,78.98,78.87,78.98,4090.0,77.2832,77.3615,77.2538,77.3615,4090.0
2024-08-16 14:40:00,78.97,79.04,78.97,79.03,4723.0,77.3517,77.4203,77.3517,77.4105,4723.0
2024-08-16 14:45:00,79.02,79.1,78.99,79.04,8160.0,77.4007,77.4791,77.3713,77.4203,8160.0
2024-08-16 14:50:00,79.0,79.06,78.99,79.02,6517.0,77.3811,77.4399,77.3713,77.4007,6517.0
2024-08-16 14:55:00,79.01,79.04,78.94,79.03,7825.0,77.3909,77.4203,77.3224,77.4105,7825.0
2024-08-16 15:00:00,79.01,79.35,79.01,79.26,9123.0,77.3909,77.724,77.3909,77.6358,9123.0
2024-08-16 15:05:00,79.29,79.32,79.16,79.19,7063.0,77.6652,77.6946,77.5379,77.5672,7063.0
2024-08-16 15:10:00,79.18,79.27,79.15,79.27,8223.0,77.5574,77.6456,77.5281,77.6456,8223.0
2024-08-16 15:15:00,79.27,79.28,79.18,79.28,9028.0,77.6456,77.6554,77.5574,77.6554,9028.0
2024-08-16 15:20:00,79.29,79.36,79.17,79.17,15066.0,77.6652,77.7338,77.5476,77.5476,15066.0
2024-08-16 15:25:00,79.16,79.33,79.11,79.23,10079.0,77.5379,77.7044,77.4889,77.6064,10079.0
2024-08-16 15:30:00,79.21,79.22,79.01,79.03,20960.0,77.5868,77.5966,77.3909,77.4105,20960.0
2024-08-16 15:35:00,79.04,79.48,79.03,79.33,17629.0,77.4203,77.8513,77.4105,77.7044,17629.0
2024-08-16 15:40:00,79.34,79.6,79.34,79.51,16588.0,77.7142,77.9688,77.7142,77.8807,16588.0
2024-08-16 15:45:00,79.48,79.49,79.34,79.35,21657.0,77.8513,77.8611,77.7142,77.724,21657.0
2024-08-16 15:50:00,79.33,79.45,79.24,79.34,34226.0,77.7044,77.8219,77.6162,77.7142,34226.0
2024-08-16 15:55:00,79.32,79.5,79.27,79.41,113559.0,77.6946,77.8709,77.6456,77.7827,113559.0
2024-08-19 09:30:00,79.75,80.23,79.3,80.01,57973.0,78.1158,78.5859,77.675,78.3704,57973.0
2024-08-19 09:35:00,80.0,80.15,79.79,79.94,20766.0,78.3606,78.5076,78.1549,78.3019,20766.0
2024-08-19 09:40:00,79.95,80.22,79.78,79.92,29901.0,78.3117,78.5761,78.1451,78.2823,29901.0
2024-08-19 09:45:00,79.92,80.28,79.92,80.09,18537.0,78.2823,78.6349,78.2823,78.4488,18537.0
2024-08-19 09:50:00,80.09,80.2,79.98,80.16,17907.0,78.4488,78.5565,78.341,78.5174,17907.0
2024-08-19 09:55:00,80.13,80.13,79.35,79.41,15619.0,78.488,78.488,77.724,77.7827,15619.0
2024-08-19 10:00:00,79.3,79.58,79.24,79.5,14614.0,77.675,77.9492,77.6162,77.8709,14614.0
2024-08-19 10:05:00,79.5,80.18,79.48,80.18,23106.0,77.8709,78.5369,77.8513,78.5369,23106.0
2024-08-19 10:10:00,80.14,80.28,80.01,80.18,10906.0,78.4978,78.6349,78.3704,78.5369,10906.0
2024-08-19 10:15:00,80.18,80.38,79.98,80.08,16581.0,78.5369,78.7329,78.341,78.439,16581.0
2024-08-19 10:20:00,80.08,80.53,80.06,80.28,12539.0,78.439,78.8798,78.4194,78.6349,12539.0
2024-08-19 10:25:00,80.34,80.66,80.25,80.61,11631.0,78.6937,79.0071,78.6055,78.9581,11631.0
2024-08-19 10:30:00,80.58,80.93,80.36,80.75,20359.0,78.9288,79.2716,78.7133,79.0953,20359.0
2024-08-19 10:35:00,80.78,81.21,80.51,81.2,32682.0,79.1247,79.5458,78.8602,79.536,32682.0
2024-08-19 10:40:00,81.22,81.36,81.08,81.35,34808.0,79.5556,79.6928,79.4185,79.683,34808.0
2024-08-19 10:45:00,81.31,81.48,81.26,81.45,14952.0,79.6438,79.8103,79.5948,79.7809,14952.0
2024-08-19 10:50:00,81.45,81.91,81.44,81.82,32612.0,79.7809,80.2315,79.7711,80.1433,32612.0
2024-08-19 10:55:00,81.79,81.8,81.54,81.77,8949.0,80.114,80.1238,79.8691,80.0944,8949.0
2024-08-19 11:00:00,81.77,82.43,81.76,82.35,25017.0,80.0944,80.7408,80.0846,80.6625,25017.0
2024-08-19 11:05:00,82.36,82.8,82.33,82.68,47542.0,80.6723,81.1033,80.6429,80.9857,47542.0
2024-08-19 11:10:00,82.66,82.71,82.32,82.41,54817.0,80.9661,81.0151,80.6331,80.7213,54817.0
2024-08-19 11:15:00,82.4,82.67,82.37,82.67,15419.0,80.7115,80.9759,80.6821,80.9759,15419.0
2024-08-19 11:20:00,82.7,82.7,82.33,82.53,30541.0,81.0053,81.0053,80.6429,80.8388,30541.0
2024-08-19 11:25:00,82.53,82.73,82.33,82.4,24969.0,80.8388,81.0347,80.6429,80.7115,24969.0
2024-08-19 11:30:00,82.34,82.36,82.13,82.32,21206.0,80.6527,80.6723,80.447,80.6331,21206.0
2024-08-19 11:35:00,82.34,82.36,82.11,82.24,13882.0,80.6527,80.6723,80.4274,80.5547,13882.0
2024-08-19 11:40:00,82.22,82.49,82.07,82.34,9996.0,80.5351,80.7996,80.3882,80.6527,9996.0
2024-08-19 11:45:00,82.32,82.35,82.18,82.32,14375.0,80.6331,80.6625,80.496,80.6331,14375.0
2024-08-19 11:50:00,82.33,82.47,82.27,82.47,9959.0,80.6429,80.78,80.5841,80.78,9959.0
2024-08-19 11:55:00,82.5,82.51,82.02,82.05,20919.0,80.8094,80.8192,80.3392,80.3686,20919.0
2024-08-19 12:00:00,82.06,82.06,81.83,81.86,9607.0,80.3784,80.3784,80.1531,80.1825,9607.0
2024-08-19 12:05:00,81.8,81.86,81.69,81.69,8336.0,80.1238,80.1825,80.016,80.016,8336.0
2024-08-19 12:10:00,81.7,81.76,81.59,81.59,4306.0,80.0258,80.0846,79.9181,79.9181,4306.0
2024-08-19 12:15:00,81.62,81.82,81.6,81.81,10815.0,79.9474,80.1433,79.9279,80.1335,10815.0
2024-08-19 12:20:00,81.81,81.82,81.65,81.65,7245.0,80.1335,80.1433,79.9768,79.9768,7245.0
2024-08-19 12:25:00,81.69,81.91,81.66,81.88,6221.0,80.016,80.2315,79.9866,80.2021,6221.0
2024-08-19 12:30:00,81.82,81.82,81.72,81.81,7600.0,80.1433,80.1433,80.0454,80.1335,7600.0
2024-08-19 12:35:00,81.86,82.04,81.8,82.01,23029.0,80.1825,80.3588,80.1238,80.3294,23029.0
2024-08-19 12:40:00,82.01,82.41,82.0,82.27,54601.0,80.3294,80.7213,80.3197,80.5841,54601.0
2024-08-19 12:45:00,82.26,82.43,82.25,82.38,14208.0,80.5743,80.7408,80.5645,80.6919,14208.0
2024-08-19 12:50:00,82.38,82.48,82.36,82.47,8674.0,80.6919,80.7898,80.6723,80.78,8674.0
2024-08-19 12:55:00,82.45,82.77,82.39,82.69,84005.0,80.7604,81.0739,80.7017,80.9955,84005.0
2024-08-19 13:00:00,82.67,83.16,82.66,83.16,53769.0,80.9759,81.4559,80.9661,81.4559,53769.0
2024-08-19 13:05:00,83.14,83.37,83.03,83.34,82892.0,81.4363,81.6616,81.3285,81.6322,82892.0
2024-08-19 13:10:00,83.34,83.36,82.92,82.98,48194.0,81.6322,81.6518,81.2208,81.2796,48194.0
2024-08-19 13:15:00,83.0,83.03,82.84,82.97,24558.0,81.2992,81.3285,81.1424,81.2698,24558.0
2024-08-19 13:20:00,82.97,82.97,82.77,82.85,14447.0,81.2698,81.2698,81.0739,81.1522,14447.0
2024-08-19 13:25:00,82.81,82.89,82.75,82.86,15552.0,81.1131,81.1914,81.0543,81.162,15552.0
2024-08-19 13:30:00,82.84,82.87,82.6,82.69,16881.0,81.1424,81.1718,80.9074,80.9955,16881.0
2024-08-19 13:35:00,82.69,82.69,82.44,82.45,7054.0,80.9955,80.9955,80.7506,80.7604,7054.0
2024-08-19 13:40:00,82.45,82.57,82.44,82.56,8956.0,80.7604,80.878,80.7506,80.8682,8956.0
2024-08-19 13:45:00,82.52,82.52,82.3,82.33,12369.0,80.829,80.829,80.6135,80.6429,12369.0
2024-08-19 13:50:00,82.34,82.42,82.29,82.4,25600.0,80.6527,80.731,80.6037,80.7115,25600.0
2024-08-19 13:55:00,82.38,82.57,82.38,82.5,9050.0,80.6919,80.878,80.6919,80.8094,9050.0
2024-08-19 14:00:00,82.51,82.51,82.32,82.42,8207.0,80.8192,80.8192,80.6331,80.731,8207.0
2024-08-19 14:05:00,82.44,82.52,82.41,82.52,5862.0,80.7506,80.829,80.7213,80.829,5862.0
2024-08-19 14:10:00,82.51,82.62,82.49,82.53,5965.0,80.8192,80.9269,80.7996,80.8388,5965.0
2024-08-19 14:15:00,82.52,82.59,82.48,82.56,7828.0,80.829,80.8976,80.7898,80.8682,7828.0
2024-08-19 14:20:00,82.56,82.65,82.51,82.65,5843.0,80.8682,80.9563,80.8192,80.9563,5843.0
2024-08-19 14:25:00,82.62,82.66,82.57,82.62,6772.0,80.9269,80.9661,80.878,80.9269,6772.0
2024-08-19 14:30:00,82.63,82.68,82.61,82.68,6632.0,80.9367,80.9857,80.9172,80.9857,6632.0
2024-08-19 14:35:00,82.64,82.66,82.56,82.59,10526.0,80.9465,80.9661,80.8682,80.8976,10526.0
2024-08-19 14:40:00,82.62,82.87,82.61,82.86,14947.0,80.9269,81.1718,80.9172,81.162,14947.0
2024-08-19 14:45:00,82.85,82.9,82.79,82.8,8392.0,81.1522,81.2012,81.0935,81.1033,8392.0
2024-08-19 14:50:00,82.81,82.97,82.8,82.97,13870.0,81.1131,81.2698,81.1033,81.2698,13870.0
2024-08-19 14:55:00,82.96,83.0,82.85,82.87,10641.0,81.26,81.2992,81.1522,81.1718,10641.0
2024-08-19 15:00:00,82.84,83.03,82.84,82.91,13994.0,81.1424,81.3285,81.1424,81.211,13994.0
2024-08-19 15:05:00,82.9,83.08,82.9,83.04,11170.0,81.2012,81.3775,81.2012,81.3383,11170.0
2024-08-19 15:10:00,83.02,83.03,82.89,83.03,10491.0,81.3188,81.3285,81.1914,81.3285,10491.0
2024-08-19 15:15:00,83.03,83.04,82.93,82.95,11400.0,81.3285,81.3383,81.2306,81.2502,11400.0
2024-08-19 15:20:00,82.96,83.14,82.96,83.12,24805.0,81.26,81.4363,81.26,81.4167,24805.0
2024-08-19 15:25:00,83.13,83.29,83.12,83.29,13344.0,81.4265,81.5832,81.4167,81.5832,13344.0
2024-08-19 15:30:00,83.26,83.3,83.16,83.17,13228.0,81.5538,81.593,81.4559,81.4657,13228.0
2024-08-19 15:35:00,83.18,83.21,82.98,83.06,18887.0,81.4755,81.5049,81.2796,81.3579,18887.0
2024-08-19 15:40:00,83.06,83.06,82.85,82.88,21449.0,81.3579,81.3579,81.1522,81.1816,21449.0
2024-08-19 15:45:00,82.9,83.01,82.85,82.92,25722.0,81.2012,81.309,81.1522,81.2208,25722.0
2024-08-19 15:50:00,82.95,83.02,82.78,82.92,69538.0,81.2502,81.3188,81.0837,81.2208,69538.0
2024-08-19 15:55:00,82.94,83.04,82.76,82.79,167751.0,81.2404,81.3383,81.0641,81.0935,167751.0
2024-08-20 09:30:00,82.8,83.56,82.6,83.36,141092.0,81.1033,81.8477,80.9074,81.6518,141092.0
2024-08-20 09:35:00,83.36,83.41,82.92,83.02,55980.0,81.6518,81.7008,81.2208,81.3188,55980.0
2024-08-20 09:40:00,83.02,83.97,82.95,83.92,32643.0,81.3188,82.2493,81.2502,82.2003,32643.0
2024-08-20 09:45:00,83.9,84.32,83.9,84.29,32095.0,82.1807,82.5921,82.1807,82.5627,32095.0
2024-08-20 09:50:00,84.22,84.47,84.09,84.34,38356.0,82.4942,82.739,82.3668,82.6117,38356.0
2024-08-20 09:55:00,84.35,84.37,84.06,84.26,25351.0,82.6215,82.6411,82.3374,82.5333,25351.0
2024-08-20 10:00:00,84.26,84.57,84.1,84.43,33938.0,82.5333,82.837,82.3766,82.6999,33938.0
2024-08-20 10:05:00,84.42,84.49,84.02,84.45,36880.0,82.6901,82.7586,82.2983,82.7194,36880.0
2024-08-20 10:10:00,84.42,84.46,83.99,84.23,73910.0,82.6901,82.7292,82.2689,82.504,73910.0
2024-08-20 10:15:00,84.17,84.54,84.07,84.46,42279.0,82.4452,82.8076,82.3472,82.7292,42279.0
2024-08-20 10:20:00,84.52,84.64,84.47,84.55,21922.0,82.788,82.9056,82.739,82.8174,21922.0
2024-08-20 10:25:00,84.55,84.92,84.48,84.92,58966.0,82.8174,83.1798,82.7488,83.1798,58966.0
2024-08-20 10:30:00,84.92,84.97,84.45,84.81,62574.0,83.1798,83.2288,82.7194,83.0721,62574.0
2024-08-20 10:35:00,84.87,85.14,84.72,84.75,61833.0,83.1308,83.3953,82.9839,83.0133,61833.0
2024-08-20 10:40:00,84.76,84.9,84.65,84.78,40468.0,83.0231,83.1602,82.9153,83.0427,40468.0
2024-08-20 10:45:00,84.78,84.98,84.71,84.98,13422.0,83.0427,83.2386,82.9741,83.2386,13422.0
2024-08-20 10:50:00,84.89,85.09,84.77,85.09,29159.0,83.1504,83.3463,83.0329,83.3463,29159.0
2024-08-20 10:55:00,85.09,85.09,84.83,84.86,42192.0,83.3463,83.3463,83.0917,83.121,42192.0
2024-08-20 11:00:00,84.94,85.0,84.85,84.95,13221.0,83.1994,83.2582,83.1113,83.2092,13221.0
2024-08-20 11:05:00,84.96,85.09,84.88,84.94,10515.0,83.219,83.3463,83.1406,83.1994,10515.0
2024-08-20 11:10:00,84.94,84.99,84.17,84.19,29167.0,83.1994,83.2484,82.4452,82.4648,29167.0
2024-08-20 11:15:00,84.25,84.4,84.05,84.22,20010.0,82.5235,82.6705,82.3276,82.4942,20010.0
2024-08-20 11:20:00,84.26,84.39,84.25,84.28,12725.0,82.5333,82.6607,82.5235,82.5529,12725.0
2024-08-20 11:25:00,84.37,84.37,83.8,83.94,20082.0,82.6411,82.6411,82.0828,82.2199,20082.0
2024-08-20 11:30:00,83.95,84.24,83.88,84.23,24820.0,82.2297,82.5138,82.1611,82.504,24820.0
2024-08-20 11:35:00,84.23,84.7,84.22,84.51,10266.0,82.504,82.9643,82.4942,82.7782,10266.0
2024-08-20 11:40:00,84.53,84.57,84.34,84.41,11548.0,82.7978,82.837,82.6117,82.6803,11548.0
2024-08-20 11:45:00,84.4,84.44,84.26,84.38,14481.0,82.6705,82.7097,82.5333,82.6509,14481.0
2024-08-20 11:50:00,84.37,84.41,84.32,84.37,13600.0,82.6411,82.6803,82.5921,82.6411,13600.0
2024-08-20 11:55:00,84.34,84.56,84.31,84.44,20339.0,82.6117,82.8272,82.5823,82.7097,20339.0
2024-08-20 12:00:00,84.45,84.6,84.43,84.59,11073.0,82.7194,82.8664,82.6999,82.8566,11073.0
2024-08-20 12:05:00,84.61,84.87,84.56,84.87,21778.0,82.8762,83.1308,82.8272,83.1308,21778.0
2024-08-20 12:10:00,84.84,85.06,84.79,84.97,33105.0,83.1015,83.3169,83.0525,83.2288,33105.0
2024-08-20 12:15:00,85.0,85.1,84.93,85.02,23922.0,83.2582,83.3561,83.1896,83.2778,23922.0
2024-08-20 12:20:00,85.01,85.09,84.98,85.04,4950.0,83.268,83.3463,83.2386,83.2974,4950.0
2024-08-20 12:25:00,85.05,85.1,84.97,85.05,27919.0,83.3072,83.3561,83.2288,83.3072,27919.0
2024-08-20 12:30:00,85.09,85.15,85.01,85.02,9373.0,83.3463,83.4051,83.268,83.2778,9373.0
2024-08-20 12:35:00,85.0,85.21,84.98,85.19,10179.0,83.2582,83.4639,83.2386,83.4443,10179.0
2024-08-20 12:40:00,85.19,85.72,85.17,85.72,38038.0,83.4443,83.9634,83.4247,83.9634,38038.0
2024-08-20 12:45:00,85.71,85.85,85.15,85.31,23976.0,83.9536,84.0908,83.4051,83.5618,23976.0
2024-08-20 12:50:00,85.27,85.35,84.99,85.06,24689.0,83.5226,83.601,83.2484,83.3169,24689.0
2024-08-20 12:55:00,85.02,85.29,85.01,85.14,21803.0,83.2778,83.5422,83.268,83.3953,21803.0
2024-08-20 13:00:00,85.12,85.17,84.92,84.97,27301.0,83.3757,83.4247,83.1798,83.2288,27301.0
2024-08-20 13:05:00,84.97,85.29,84.97,85.26,21252.0,83.2288,83.5422,83.2288,83.5128,21252.0
2024-08-20 13:10:00,85.24,85.32,84.97,85.32,17735.0,83.4933,83.5716,83.2288,83.5716,17735.0
2024-08-20 13:15:00,85.28,85.35,85.09,85.2,16202.0,83.5324,83.601,83.3463,83.4541,16202.0
2024-08-20 13:20:00,85.26,85.29,85.17,85.29,10269.0,83.5128,83.5422,83.4247,83.5422,10269.0
2024-08-20 13:25:00,85.28,85.44,85.2,85.29,12556.0,83.5324,83.6892,83.4541,83.5422,12556.0
2024-08-20 13:30:00,85.29,85.39,85.25,85.33,9806.0,83.5422,83.6402,83.5031,83.5814,9806.0
2024-08-20 13:35:00,85.29,85.44,85.24,85.34,10077.0,83.5422,83.6892,83.4933,83.5912,10077.0
2024-08-20 13:40:00,85.38,85.45,85.25,85.4,7403.0,83.6304,83.699,83.5031,83.65,7403.0
2024-08-20 13:45:00,85.45,85.67,85.42,85.56,13236.0,83.699,83.9144,83.6696,83.8067,13236.0
2024-08-20 13:50:00,85.53,85.56,85.43,85.43,6112.0,83.7773,83.8067,83.6794,83.6794,6112.0
2024-08-20 13:55:00,85.43,85.43,84.64,84.64,26812.0,83.6794,83.6794,82.9056,82.9056,26812.0
2024-08-20 14:00:00,84.65,85.05,84.62,85.04,15916.0,82.9153,83.3072,82.886,83.2974,15916.0
2024-08-20 14:05:00,85.07,85.13,84.99,85.0,4947.0,83.3267,83.3855,83.2484,83.2582,4947.0
2024-08-20 14:10:00,84.98,85.16,84.92,84.98,15746.0,83.2386,83.4149,83.1798,83.2386,15746.0
2024-08-20 14:15:00,85.04,85.12,84.98,84.99,6456.0,83.2974,83.3757,83.2386,83.2484,6456.0
2024-08-20 14:20:00,85.03,85.12,84.99,85.12,10856.0,83.2876,83.3757,83.2484,83.3757,10856.0
2024-08-20 14:25:00,85.1,85.14,85.05,85.06,9086.0,83.3561,83.3953,83.3072,83.3169,9086.0
2024-08-20 14:30:00,85.03,85.25,85.03,85.18,10554.0,83.2876,83.5031,83.2876,83.4345,10554.0
2024-08-20 14:35:00,85.16,85.19,85.0,85.17,10641.0,83.4149,83.4443,83.2582,83.4247,10641.0
2024-08-20 14:40:00,85.18,85.2,85.05,85.05,13095.0,83.4345,83.4541,83.3072,83.3072,13095.0
2024-08-20 14:45:00,85.07,85.29,85.07,85.15,8601.0,83.3267,83.5422,83.3267,83.4051,8601.0
2024-08-20 14:50:00,85.18,85.24,85.06,85.08,7043.0,83.4345,83.4933,83.3169,83.3365,7043.0
2024-08-20 14:55:00,85.08,85.12,85.04,85.06,10611.0,83.3365,83.3757,83.2974,83.3169,10611.0
2024-08-20 15:00:00,85.06,85.15,85.05,85.11,9412.0,83.3169,83.4051,83.3072,83.3659,9412.0
2024-08-20 15:05:00,85.11,85.14,85.05,85.06,8886.0,83.3659,83.3953,83.3072,83.3169,8886.0
2024-08-20 15:10:00,85.05,85.12,85.04,85.07,19435.0,83.3072,83.3757,83.2974,83.3267,19435.0
2024-08-20 15:15:00,85.06,85.13,85.03,85.1,14415.0,83.3169,83.3855,83.2876,83.3561,14415.0
2024-08-20 15:20:00,85.07,85.21,85.05,85.17,22152.0,83.3267,83.4639,83.3072,83.4247,22152.0
2024-08-20 15:25:00,85.17,85.18,85.09,85.09,5089.0,83.4247,83.4345,83.3463,83.3463,5089.0
2024-08-20 15:30:00,85.1,85.16,85.03,85.12,32315.0,83.3561,83.4149,83.2876,83.3757,32315.0
2024-08-20 15:35:00,85.1,85.17,85.04,85.11,20960.0,83.3561,83.4247,83.2974,83.3659,20960.0
2024-08-20 15:40:00,85.1,85.35,85.1,85.28,17018.0,83.3561,83.601,83.3561,83.5324,17018.0
2024-08-20 15:45:00,85.3,85.31,84.68,84.73,29649.0,83.552,83.5618,82.9447,82.9937,29649.0
2024-08-20 15:50:00,84.76,84.92,84.62,84.84,59433.0,83.0231,83.1798,82.886,83.1015,59433.0
2024-08-20 15:55:00,84.82,84.85,84.18,84.24,235638.0,83.0819,83.1113,82.455,82.5138,235638.0
2024-08-21 09:30:00,85.6,85.69,84.91,85.41,68343.0,83.8459,83.934,83.17,83.6598,68343.0
2024-08-21 09:35:00,85.42,86.25,85.42,86.08,36428.0,83.6696,84.4826,83.6696,84.316,36428.0
2024-08-21 09:40:00,86.08,86.85,86.0,86.65,30260.0,84.316,85.0703,84.2377,84.8744,30260.0
2024-08-21 09:45:00,86.63,87.55,86.63,87.32,49134.0,84.8548,85.7559,84.8548,85.5306,49134.0
2024-08-21 09:50:00,87.34,87.67,87.09,87.4,63284.0,85.5502,85.8735,85.3053,85.609,63284.0
2024-08-21 09:55:00,87.44,87.49,86.95,87.1,69567.0,85.6482,85.6972,85.1682,85.3151,69567.0
2024-08-21 10:00:00,87.04,87.23,86.91,87.12,74471.0,85.2564,85.4425,85.129,85.3347,74471.0
2024-08-21 10:05:00,87.06,87.11,86.03,86.23,68090.0,85.276,85.3249,84.2671,84.463,68090.0
2024-08-21 10:10:00,86.17,86.73,86.09,86.48,34253.0,84.4042,84.9527,84.3258,84.7078,34253.0
2024-08-21 10:15:00,86.42,86.69,86.25,86.45,25536.0,84.6491,84.9135,84.4826,84.6785,25536.0
2024-08-21 10:20:00,86.53,86.83,86.38,86.81,24787.0,84.7568,85.0507,84.6099,85.0311,24787.0
2024-08-21 10:25:00,86.81,87.19,86.79,87.19,39828.0,85.0311,85.4033,85.0115,85.4033,39828.0
2024-08-21 10:30:00,87.21,87.57,87.16,87.45,26361.0,85.4229,85.7755,85.3739,85.658,26361.0
2024-08-21 10:35:00,87.5,88.1,87.45,88.03,44955.0,85.7069,86.2947,85.658,86.2261,44955.0
2024-08-21 10:40:00,88.05,88.43,88.05,88.34,46057.0,86.2457,86.6179,86.2457,86.5297,46057.0
2024-08-21 10:45:00,88.35,88.37,87.64,87.77,31427.0,86.5395,86.5591,85.8441,85.9714,31427.0
2024-08-21 10:50:00,87.78,87.85,87.54,87.54,23784.0,85.9812,86.0498,85.7461,85.7461,23784.0
2024-08-21 10:55:00,87.53,88.0,87.44,87.98,16872.0,85.7363,86.1967,85.6482,86.1771,16872.0
2024-08-21 11:00:00,87.95,88.04,87.56,87.56,26902.0,86.1477,86.2359,85.7657,85.7657,26902.0
2024-08-21 11:05:00,87.63,87.88,87.37,87.74,30696.0,85.8343,86.0792,85.5796,85.942,30696.0
2024-08-21 11:10:00,87.84,88.08,87.81,87.99,19374.0,86.04,86.2751,86.0106,86.1869,19374.0
2024-08-21 11:15:00,88.0,88.22,87.93,88.22,14822.0,86.1967,86.4122,86.1281,86.4122,14822.0
2024-08-21 11:20:00,88.18,88.3,88.03,88.14,17025.0,86.373,86.4906,86.2261,86.3338,17025.0
2024-08-21 11:25:00,88.1,88.36,87.99,88.32,31548.0,86.2947,86.5493,86.1869,86.5101,31548.0
2024-08-21 11:30:00,88.33,88.33,87.98,88.0,11728.0,86.5199,86.5199,86.1771,86.1967,11728.0
2024-08-21 11:35:00,88.03,88.17,87.99,88.12,16067.0,86.2261,86.3632,86.1869,86.3142,16067.0
2024-08-21 11:40:00,88.15,88.21,87.97,87.98,13775.0,86.3436,86.4024,86.1673,86.1771,13775.0
2024-08-21 11:45:00,88.09,88.1,87.66,87.72,23089.0,86.2849,86.2947,85.8637,85.9224,23089.0
2024-08-21 11:50:00,87.6,87.66,87.39,87.39,16871.0,85.8049,85.8637,85.5992,85.5992,16871.0
2024-08-21 11:55:00,87.47,87.47,87.34,87.39,9606.0,85.6776,85.6776,85.5502,85.5992,9606.0
2024-08-21 12:00:00,87.4,87.42,87.22,87.33,14233.0,85.609,85.6286,85.4327,85.5404,14233.0
2024-08-21 12:05:00,87.33,87.42,87.26,87.31,13078.0,85.5404,85.6286,85.4719,85.5208,13078.0
2024-08-21 12:10:00,87.26,87.39,87.15,87.39,22987.0,85.4719,85.5992,85.3641,85.5992,22987.0
2024-08-21 12:15:00,87.38,87.66,87.37,87.6,23435.0,85.5894,85.8637,85.5796,85.8049,23435.0
2024-08-21 12:20:00,87.6,87.63,87.32,87.34,43567.0,85.8049,85.8343,85.5306,85.5502,43567.0
2024-08-21 12:25:00,87.37,87.47,87.2,87.24,15857.0,85.5796,85.6776,85.4131,85.4523,15857.0
2024-08-21 12:30:00,87.2,87.36,87.12,87.2,12810.0,85.4131,85.5698,85.3347,85.4131,12810.0
2024-08-21 12:35:00,87.29,87.4,87.29,87.36,11554.0,85.5013,85.609,85.5013,85.5698,11554.0
2024-08-21 12:40:00,87.36,87.38,87.13,87.2,7664.0,85.5698,85.5894,85.3445,85.4131,7664.0
2024-08-21 12:45:00,87.22,87.32,87.01,87.11,21773.0,85.4327,85.5306,85.227,85.3249,21773.0
2024-08-21 12:50:00,87.09,87.16,87.02,87.16,9264.0,85.3053,85.3739,85.2368,85.3739,9264.0
2024-08-21 12:55:00,87.13,87.23,87.1,87.18,13828.0,85.3445,85.4425,85.3151,85.3935,13828.0
2024-08-21 13:00:00,87.21,87.43,87.17,87.38,19110.0,85.4229,85.6384,85.3837,85.5894,19110.0
2024-08-21 13:05:00,87.38,87.52,87.33,87.49,11373.0,85.5894,85.7265,85.5404,85.6972,11373.0
2024-08-21 13:10:00,87.49,87.7,87.49,87.7,22585.0,85.6972,85.9028,85.6972,85.9028,22585.0
2024-08-21 13:15:00,87.65,88.13,87.65,87.95,44687.0,85.8539,86.324,85.8539,86.1477,44687.0
2024-08-21 13:20:00,87.95,88.03,87.73,87.82,25575.0,86.1477,86.2261,85.9322,86.0204,25575.0
2024-08-21 13:25:00,87.82,87.9,87.75,87.84,10433.0,86.0204,86.0988,85.9518,86.04,10433.0
2024-08-21 13:30:00,87.8,88.05,87.8,88.05,17314.0,86.0008,86.2457,86.0008,86.2457,17314.0
2024-08-21 13:35:00,88.0,88.08,87.99,88.03,11692.0,86.1967,86.2751,86.1869,86.2261,11692.0
2024-08-21 13:40:00,88.01,88.06,87.96,88.03,15814.0,86.2065,86.2555,86.1575,86.2261,15814.0
2024-08-21 13:45:00,88.01,88.17,88.0,88.14,9494.0,86.2065,86.3632,86.1967,86.3338,9494.0
2024-08-21 13:50:00,88.16,88.16,88.0,88.0,9567.0,86.3534,86.3534,86.1967,86.1967,9567.0
2024-08-21 13:55:00,88.04,88.04,87.81,87.9,8769.0,86.2359,86.2359,86.0106,86.0988,8769.0
2024-08-21 14:00:00,87.93,88.1,87.82,88.05,11576.0,86.1281,86.2947,86.0204,86.2457,11576.0
2024-08-21 14:05:00,88.04,88.08,87.84,87.92,10937.0,86.2359,86.2751,86.04,86.1183,10937.0
2024-08-21 14:10:00,87.94,88.03,87.9,88.0,21014.0,86.1379,86.2261,86.0988,86.1967,21014.0
2024-08-21 14:15:00,88.02,88.23,88.02,88.17,11473.0,86.2163,86.422,86.2163,86.3632,11473.0
2024-08-21 14:20:00,88.17,88.33,88.16,88.23,18005.0,86.3632,86.5199,86.3534,86.422,18005.0
2024-08-21 14:25:00,88.23,88.34,88.23,88.27,11219.0,86.422,86.5297,86.422,86.4612,11219.0
2024-08-21 14:30:00,88.33,88.59,88.31,88.58,17920.0,86.5199,86.7746,86.5003,86.7648,17920.0
2024-08-21 14:35:00,88.53,88.56,88.19,88.2,22077.0,86.7158,86.7452,86.3828,86.3926,22077.0
2024-08-21 14:40:00,88.21,88.3,88.09,88.26,14489.0,86.4024,86.4906,86.2849,86.4514,14489.0
2024-08-21 14:45:00,88.25,88.27,88.17,88.2,9219.0,86.4416,86.4612,86.3632,86.3926,9219.0
2024-08-21 14:50:00,88.17,88.36,88.13,88.35,9714.0,86.3632,86.5493,86.324,86.5395,9714.0
2024-08-21 14:55:00,88.37,88.37,88.2,88.23,9103.0,86.5591,86.5591,86.3926,86.422,9103.0
2024-08-21 15:00:00,88.23,88.27,88.04,88.14,19067.0,86.422,86.4612,86.2359,86.3338,19067.0
2024-08-21 15:05:00,88.14,88.29,88.1,88.11,17064.0,86.3338,86.4808,86.2947,86.3044,17064.0
2024-08-21 15:10:00,88.11,88.18,87.87,87.9,22367.0,86.3044,86.373,86.0694,86.0988,22367.0
2024-08-21 15:15:00,87.91,88.21,87.9,88.15,14573.0,86.1085,86.4024,86.0988,86.3436,14573.0
2024-08-21 15:20:00,88.13,88.14,87.99,88.11,12781.0,86.324,86.3338,86.1869,86.3044,12781.0
2024-08-21 15:25:00,88.08,88.39,88.08,88.34,15815.0,86.2751,86.5787,86.2751,86.5297,15815.0
2024-08-21 15:30:00,88.33,88.4,88.23,88.31,24696.0,86.5199,86.5885,86.422,86.5003,24696.0
2024-08-21 15:35:00,88.33,88.45,88.3,88.45,23870.0,86.5199,86.6375,86.4906,86.6375,23870.0
2024-08-21 15:40:00,88.44,88.54,88.26,88.4,30886.0,86.6277,86.7256,86.4514,86.5885,30886.0
2024-08-21 15:45:00,88.42,88.48,88.26,88.46,31067.0,86.6081,86.6669,86.4514,86.6473,31067.0
2024-08-21 15:50:00,88.48,88.76,88.32,88.72,92332.0,86.6669,86.9411,86.5101,86.9019,92332.0
2024-08-21 15:55:00,88.71,88.85,88.54,88.57,245489.0,86.8922,87.0293,86.7256,86.755,245489.0
2024-08-22 09:30:00,87.89,87.89,86.35,86.95,96828.0,86.089,86.089,84.5805,85.1682,96828.0
2024-08-22 09:35:00,86.97,87.03,86.31,86.41,19703.0,85.1878,85.2466,84.5413,84.6393,19703.0
2024-08-22 09:40:00,86.44,86.93,86.3,86.45,30949.0,84.6687,85.1486,84.5315,84.6785,30949.0
2024-08-22 09:45:00,86.55,86.92,85.75,85.88,27371.0,84.7764,85.1388,83.9928,84.1201,27371.0
2024-08-22 09:50:00,85.86,86.1,85.59,85.64,35975.0,84.1006,84.3356,83.8361,83.8851,35975.0
2024-08-22 09:55:00,85.64,86.4,85.64,86.27,56510.0,83.8851,84.6295,83.8851,84.5022,56510.0
2024-08-22 10:00:00,86.26,87.11,86.24,87.0,68796.0,84.4924,85.3249,84.4728,85.2172,68796.0
2024-08-22 10:05:00,86.97,87.02,86.41,86.43,32632.0,85.1878,85.2368,84.6393,84.6589,32632.0
2024-08-22 10:10:00,86.45,86.68,86.26,86.59,14414.0,84.6785,84.9038,84.4924,84.8156,14414.0
2024-08-22 10:15:00,86.59,86.67,86.37,86.52,60470.0,84.8156,84.894,84.6001,84.747,60470.0
2024-08-22 10:20:00,86.44,87.07,86.34,86.9,34237.0,84.6687,85.2858,84.5707,85.1192,34237.0
2024-08-22 10:25:00,86.94,87.17,86.93,86.99,15912.0,85.1584,85.3837,85.1486,85.2074,15912.0
2024-08-22 10:30:00,86.98,87.1,86.92,86.99,16680.0,85.1976,85.3151,85.1388,85.2074,16680.0
2024-08-22 10:35:00,87.03,87.04,86.89,86.97,10080.0,85.2466,85.2564,85.1094,85.1878,10080.0
2024-08-22 10:40:00,86.97,87.04,86.89,86.96,10939.0,85.1878,85.2564,85.1094,85.178,10939.0
2024-08-22 10:45:00,86.93,87.11,86.92,87.01,14173.0,85.1486,85.3249,85.1388,85.227,14173.0
2024-08-22 10:50:00,87.0,87.06,86.88,86.95,11071.0,85.2172,85.276,85.0997,85.1682,11071.0
2024-08-22 10:55:00,86.89,87.05,86.89,86.99,13106.0,85.1094,85.2662,85.1094,85.2074,13106.0
2024-08-22 11:00:00,87.04,87.17,86.99,87.05,12910.0,85.2564,85.3837,85.2074,85.2662,12910.0
2024-08-22 11:05:00,87.04,87.06,86.88,86.92,17225.0,85.2564,85.276,85.0997,85.1388,17225.0
2024-08-22 11:10:00,86.9,86.92,86.77,86.81,13917.0,85.1192,85.1388,84.9919,85.0311,13917.0
2024-08-22 11:15:00,86.76,86.87,86.66,86.66,11774.0,84.9821,85.0899,84.8842,84.8842,11774.0
2024-08-22 11:20:00,86.67,86.89,86.59,86.87,11759.0,84.894,85.1094,84.8156,85.0899,11759.0
2024-08-22 11:25:00,86.95,87.26,86.9,87.17,6980.0,85.1682,85.4719,85.1192,85.3837,6980.0
2024-08-22 11:30:00,87.12,87.12,86.73,86.84,8554.0,85.3347,85.3347,84.9527,85.0605,8554.0
2024-08-22 11:35:00,86.84,86.94,86.8,86.84,8389.0,85.0605,85.1584,85.0213,85.0605,8389.0
2024-08-22 11:40:00,86.87,87.0,86.76,86.78,10636.0,85.0899,85.2172,84.9821,85.0017,10636.0
2024-08-22 11:45:00,86.78,86.89,86.49,86.49,21804.0,85.0017,85.1094,84.7176,84.7176,21804.0
2024-08-22 11:50:00,86.44,86.58,86.33,86.47,21128.0,84.6687,84.8058,84.5609,84.6981,21128.0
2024-08-22 11:55:00,86.56,86.9,86.53,86.73,14647.0,84.7862,85.1192,84.7568,84.9527,14647.0
2024-08-22 12:00:00,86.72,86.76,86.59,86.74,9985.0,84.9429,84.9821,84.8156,84.9625,9985.0
2024-08-22 12:05:00,86.77,87.03,86.72,86.86,7947.0,84.9919,85.2466,84.9429,85.0801,7947.0
2024-08-22 12:10:00,86.89,86.9,86.77,86.81,9058.0,85.1094,85.1192,84.9919,85.0311,9058.0
2024-08-22 12:15:00,86.81,86.92,86.79,86.92,13998.0,85.0311,85.1388,85.0115,85.1388,13998.0
2024-08-22 12:20:00,86.92,87.09,86.92,86.98,11136.0,85.1388,85.3053,85.1388,85.1976,11136.0
2024-08-22 12:25:00,86.99,87.23,86.99,87.2,12278.0,85.2074,85.4425,85.2074,85.4131,12278.0
2024-08-22 12:30:00,87.2,87.39,87.18,87.27,11801.0,85.4131,85.5992,85.3935,85.4817,11801.0
2024-08-22 12:35:00,87.31,87.45,87.25,87.3,8286.0,85.5208,85.658,85.4621,85.511,8286.0
2024-08-22 12:40:00,87.3,87.37,87.28,87.33,6110.0,85.511,85.5796,85.4915,85.5404,6110.0
2024-08-22 12:45:00,87.33,87.4,87.17,87.17,7895.0,85.5404,85.609,85.3837,85.3837,7895.0
2024-08-22 12:50:00,87.14,87.19,86.75,86.77,6758.0,85.3543,85.4033,84.9723,84.9919,6758.0
2024-08-22 12:55:00,86.74,86.9,86.72,86.87,11182.0,84.9625,85.1192,84.9429,85.0899,11182.0
2024-08-22 13:00:00,86.83,86.83,86.64,86.7,7702.0,85.0507,85.0507,84.8646,84.9233,7702.0
2024-08-22 13:05:00,86.71,86.86,86.65,86.78,9935.0,84.9331,85.0801,84.8744,85.0017,9935.0
2024-08-22 13:10:00,86.75,86.93,86.71,86.77,10557.0,84.9723,85.1486,84.9331,84.9919,10557.0
2024-08-22 13:15:00,86.75,86.94,86.74,86.92,10942.0,84.9723,85.1584,84.9625,85.1388,10942.0
2024-08-22 13:20:00,86.96,86.97,86.77,86.84,9432.0,85.178,85.1878,84.9919,85.0605,9432.0
2024-08-22 13:25:00,86.84,86.97,86.82,86.89,5326.0,85.0605,85.1878,85.0409,85.1094,5326.0
2024-08-22 13:30:00,86.88,86.88,86.51,86.64,22913.0,85.0997,85.0997,84.7372,84.8646,22913.0
2024-08-22 13:35:00,86.64,86.83,86.63,86.81,5624.0,84.8646,85.0507,84.8548,85.0311,5624.0
2024-08-22 13:40:00,86.79,86.87,86.33,86.39,35405.0,85.0115,85.0899,84.5609,84.6197,35405.0
2024-08-22 13:45:00,86.34,86.48,86.28,86.31,6129.0,84.5707,84.7078,84.5119,84.5413,6129.0
2024-08-22 13:50:00,86.3,86.4,86.08,86.12,11290.0,84.5315,84.6295,84.316,84.3552,11290.0
2024-08-22 13:55:00,86.15,86.27,86.11,86.11,12757.0,84.3846,84.5022,84.3454,84.3454,12757.0
2024-08-22 14:00:00,86.14,86.34,86.04,86.32,44261.0,84.3748,84.5707,84.2769,84.5511,44261.0
2024-08-22 14:05:00,86.32,86.61,86.28,86.61,15415.0,84.5511,84.8352,84.5119,84.8352,15415.0
2024-08-22 14:10:00,86.59,86.64,86.5,86.62,11935.0,84.8156,84.8646,84.7274,84.845,11935.0
2024-08-22 14:15:00,86.63,86.75,86.58,86.73,5838.0,84.8548,84.9723,84.8058,84.9527,5838.0
2024-08-22 14:20:00,86.68,86.7,86.57,86.58,4085.0,84.9038,84.9233,84.796,84.8058,4085.0
2024-08-22 14:25:00,86.58,86.7,86.53,86.7,9002.0,84.8058,84.9233,84.7568,84.9233,9002.0
2024-08-22 14:30:00,86.65,86.82,86.62,86.82,11031.0,84.8744,85.0409,84.845,85.0409,11031.0
2024-08-22 14:35:00,86.8,86.83,86.76,86.78,6722.0,85.0213,85.0507,84.9821,85.0017,6722.0
2024-08-22 14:40:00,86.8,86.85,86.76,86.85,6599.0,85.0213,85.0703,84.9821,85.0703,6599.0
2024-08-22 14:45:00,86.86,87.01,86.86,86.88,7077.0,85.0801,85.227,85.0801,85.0997,7077.0
2024-08-22 14:50:00,86.9,86.97,86.9,86.91,6872.0,85.1192,85.1878,85.1192,85.129,6872.0
2024-08-22 14:55:00,86.91,86.98,86.84,86.89,10324.0,85.129,85.1976,85.0605,85.1094,10324.0
2024-08-22 15:00:00,86.89,86.99,86.85,86.98,8741.0,85.1094,85.2074,85.0703,85.1976,8741.0
2024-08-22 15:05:00,86.97,87.06,86.95,87.05,8544.0,85.1878,85.276,85.1682,85.2662,8544.0
2024-08-22 15:10:00,87.04,87.07,86.97,87.03,10136.0,85.2564,85.2858,85.1878,85.2466,10136.0
2024-08-22 15:15:00,87.04,87.11,86.96,87.03,11666.0,85.2564,85.3249,85.178,85.2466,11666.0
2024-08-22 15:20:00,87.04,87.04,86.75,86.78,9238.0,85.2564,85.2564,84.9723,85.0017,9238.0
2024-08-22 15:25:00,86.78,86.82,86.7,86.71,10628.0,85.0017,85.0409,84.9233,84.9331,10628.0
2024-08-22 15:30:00,86.73,86.76,86.66,86.7,16341.0,84.9527,84.9821,84.8842,84.9233,16341.0
2024-08-22 15:35:00,86.7,86.92,86.68,86.89,14716.0,84.9233,85.1388,84.9038,85.1094,14716.0
2024-08-22 15:40:00,86.89,87.02,86.85,86.88,32707.0,85.1094,85.2368,85.0703,85.0997,32707.0
2024-08-22 15:45:00,86.9,87.11,86.86,87.07,31544.0,85.1192,85.3249,85.0801,85.2858,31544.0
2024-08-22 15:50:00,87.06,87.13,86.73,86.79,65375.0,85.276,85.3445,84.9527,85.0115,65375.0
2024-08-22 15:55:00,86.8,86.98,86.62,86.89,276263.0,85.0213,85.1976,84.845,85.1094,276263.0
2024-08-23 09:30:00,87.83,88.39,87.0,88.32,34654.0,86.0302,86.5787,85.2172,86.5101,34654.0
2024-08-23 09:35:00,88.47,88.57,88.0,88.23,13870.0,86.6571,86.755,86.1967,86.422,13870.0
2024-08-23 09:40:00,88.25,88.4,87.88,87.98,9719.0,86.4416,86.5885,86.0792,86.1771,9719.0
2024-08-23 09:45:00,87.98,88.12,87.87,88.09,15290.0,86.1771,86.3142,86.0694,86.2849,15290.0
2024-08-23 09:50:00,88.11,88.15,87.83,87.83,19461.0,86.3044,86.3436,86.0302,86.0302,19461.0
2024-08-23 09:55:00,87.8,87.86,87.64,87.8,7790.0,86.0008,86.0596,85.8441,86.0008,7790.0
2024-08-23 10:00:00,87.92,89.2,87.91,89.19,29200.0,86.1183,87.3721,86.1085,87.3623,29200.0
2024-08-23 10:05:00,89.06,89.06,88.2,88.59,21724.0,87.235,87.235,86.3926,86.7746,21724.0
2024-08-23 10:10:00,88.65,89.11,88.57,88.96,33232.0,86.8334,87.284,86.755,87.137,33232.0
2024-08-23 10:15:00,88.99,89.3,88.81,89.17,22746.0,87.1664,87.4701,86.9901,87.3427,22746.0
2024-08-23 10:20:00,89.14,89.66,89.05,89.6,17907.0,87.3133,87.8227,87.2252,87.7639,17907.0
2024-08-23 10:25:00,89.57,89.88,89.55,89.81,26970.0,87.7345,88.0382,87.7149,87.9696,26970.0
2024-08-23 10:30:00,89.79,90.06,89.76,89.96,48877.0,87.95,88.2145,87.9206,88.1165,48877.0
2024-08-23 10:35:00,89.98,89.98,89.67,89.7,20733.0,88.1361,88.1361,87.8325,87.8619,20733.0
2024-08-23 10:40:00,89.73,89.87,89.59,89.87,18409.0,87.8913,88.0284,87.7541,88.0284,18409.0
2024-08-23 10:45:00,89.89,90.05,89.0,89.28,54459.0,88.048,88.2047,87.1762,87.4505,54459.0
2024-08-23 10:50:00,89.26,89.42,88.94,89.38,35891.0,87.4309,87.5876,87.1174,87.5484,35891.0
2024-08-23 10:55:00,89.38,89.7,89.3,89.62,25906.0,87.5484,87.8619,87.4701,87.7835,25906.0
2024-08-23 11:00:00,89.61,89.67,89.37,89.63,8879.0,87.7737,87.8325,87.5386,87.7933,8879.0
2024-08-23 11:05:00,89.69,90.05,89.64,89.92,20867.0,87.8521,88.2047,87.8031,88.0774,20867.0
2024-08-23 11:10:00,89.93,89.93,89.48,89.8,16191.0,88.0872,88.0872,87.6464,87.9598,16191.0
2024-08-23 11:15:00,89.9,90.01,89.63,89.63,21501.0,88.0578,88.1655,87.7933,87.7933,21501.0
2024-08-23 11:20:00,89.64,89.64,89.31,89.42,13174.0,87.8031,87.8031,87.4799,87.5876,13174.0
2024-08-23 11:25:00,89.42,89.61,89.42,89.61,19576.0,87.5876,87.7737,87.5876,87.7737,19576.0
2024-08-23 11:30:00,89.58,89.98,89.49,89.93,14493.0,87.7443,88.1361,87.6562,88.0872,14493.0
2024-08-23 11:35:00,89.96,90.27,89.93,90.21,32913.0,88.1165,88.4202,88.0872,88.3614,32913.0
2024-08-23 11:40:00,90.21,90.36,90.0,90.07,22642.0,88.3614,88.5083,88.1557,88.2243,22642.0
2024-08-23 11:45:00,90.01,90.03,89.74,89.95,13870.0,88.1655,88.1851,87.901,88.1067,13870.0
2024-08-23 11:50:00,89.95,89.96,89.68,89.81,14335.0,88.1067,88.1165,87.8423,87.9696,14335.0
2024-08-23 11:55:00,89.81,89.97,89.65,89.7,12218.0,87.9696,88.1263,87.8129,87.8619,12218.0
2024-08-23 12:00:00,89.71,89.76,89.35,89.65,14184.0,87.8717,87.9206,87.519,87.8129,14184.0
2024-08-23 12:05:00,89.58,89.66,89.22,89.66,8735.0,87.7443,87.8227,87.3917,87.8227,8735.0
2024-08-23 12:10:00,89.68,89.84,89.57,89.65,9850.0,87.8423,87.999,87.7345,87.8129,9850.0
2024-08-23 12:15:00,89.64,89.84,89.54,89.78,12193.0,87.8031,87.999,87.7051,87.9402,12193.0
2024-08-23 12:20:00,89.79,89.84,89.72,89.76,7912.0,87.95,87.999,87.8815,87.9206,7912.0
2024-08-23 12:25:00,89.77,89.83,89.53,89.62,6298.0,87.9304,87.9892,87.6953,87.7835,6298.0
2024-08-23 12:30:00,89.63,89.93,89.63,89.88,6660.0,87.7933,88.0872,87.7933,88.0382,6660.0
2024-08-23 12:35:00,89.91,90.01,89.89,89.96,4337.0,88.0676,88.1655,88.048,88.1165,4337.0
2024-08-23 12:40:00,89.99,89.99,89.38,89.39,9569.0,88.1459,88.1459,87.5484,87.5582,9569.0
2024-08-23 12:45:00,89.37,89.57,89.35,89.57,13136.0,87.5386,87.7345,87.519,87.7345,13136.0
2024-08-23 12:50:00,89.56,89.81,89.56,89.79,6125.0,87.7247,87.9696,87.7247,87.95,6125.0
2024-08-23 12:55:00,89.81,89.94,89.8,89.88,6938.0,87.9696,88.0969,87.9598,88.0382,6938.0
2024-08-23 13:00:00,89.88,90.06,89.83,90.04,11757.0,88.0382,88.2145,87.9892,88.1949,11757.0
2024-08-23 13:05:00,90.09,90.13,90.05,90.09,6265.0,88.2439,88.2831,88.2047,88.2439,6265.0
2024-08-23 13:10:00,90.11,90.21,90.07,90.15,5616.0,88.2635,88.3614,88.2243,88.3026,5616.0
2024-08-23 13:15:00,90.15,90.57,90.14,90.54,32880.0,88.3026,88.714,88.2928,88.6847,32880.0
2024-08-23 13:20:00,90.54,90.84,90.49,90.75,30589.0,88.6847,88.9785,88.6357,88.8903,30589.0
2024-08-23 13:25:00,90.76,90.76,90.56,90.65,13442.0,88.9001,88.9001,88.7042,88.7924,13442.0
2024-08-23 13:30:00,90.63,90.76,90.61,90.75,14294.0,88.7728,88.9001,88.7532,88.8903,14294.0
2024-08-23 13:35:00,90.76,90.78,90.59,90.73,16225.0,88.9001,88.9197,88.7336,88.8708,16225.0
2024-08-23 13:40:00,90.73,90.76,90.6,90.63,6163.0,88.8708,88.9001,88.7434,88.7728,6163.0
2024-08-23 13:45:00,90.58,90.7,90.5,90.5,12587.0,88.7238,88.8414,88.6455,88.6455,12587.0
2024-08-23 13:50:00,90.51,90.53,90.26,90.43,5386.0,88.6553,88.6749,88.4104,88.5769,5386.0
2024-08-23 13:55:00,90.37,90.45,90.29,90.37,7796.0,88.5181,88.5965,88.4398,88.5181,7796.0
2024-08-23 14:00:00,90.36,90.36,90.09,90.17,11607.0,88.5083,88.5083,88.2439,88.3222,11607.0
2024-08-23 14:05:00,90.17,90.28,90.13,90.13,9580.0,88.3222,88.43,88.2831,88.2831,9580.0
2024-08-23 14:10:00,90.13,90.15,90.07,90.13,5881.0,88.2831,88.3026,88.2243,88.2831,5881.0
2024-08-23 14:15:00,90.1,90.21,90.06,90.18,7063.0,88.2537,88.3614,88.2145,88.332,7063.0
2024-08-23 14:20:00,90.15,90.15,89.88,90.1,9275.0,88.3026,88.3026,88.0382,88.2537,9275.0
2024-08-23 14:25:00,90.11,90.18,90.06,90.1,5907.0,88.2635,88.332,88.2145,88.2537,5907.0
2024-08-23 14:30:00,90.11,90.11,89.89,89.93,6450.0,88.2635,88.2635,88.048,88.0872,6450.0
2024-08-23 14:35:00,89.89,89.97,89.86,89.94,5205.0,88.048,88.1263,88.0186,88.0969,5205.0
2024-08-23 14:40:00,89.95,90.0,89.71,89.75,9295.0,88.1067,88.1557,87.8717,87.9108,9295.0
2024-08-23 14:45:00,89.78,89.92,89.78,89.8,4236.0,87.9402,88.0774,87.9402,87.9598,4236.0
2024-08-23 14:50:00,89.78,89.86,89.7,89.79,14463.0,87.9402,88.0186,87.8619,87.95,14463.0
2024-08-23 14:55:00,89.8,89.93,89.72,89.9,18875.0,87.9598,88.0872,87.8815,88.0578,18875.0
2024-08-23 15:00:00,89.92,89.92,89.67,89.67,8774.0,88.0774,88.0774,87.8325,87.8325,8774.0
2024-08-23 15:05:00,89.7,89.74,89.58,89.73,7489.0,87.8619,87.901,87.7443,87.8913,7489.0
2024-08-23 15:10:00,89.73,89.88,89.73,89.85,6927.0,87.8913,88.0382,87.8913,88.0088,6927.0
2024-08-23 15:15:00,89.85,89.96,89.8,89.93,27923.0,88.0088,88.1165,87.9598,88.0872,27923.0
2024-08-23 15:20:00,89.93,90.06,89.82,90.06,11901.0,88.0872,88.2145,87.9794,88.2145,11901.0
2024-08-23 15:25:00,90.04,90.23,89.99,90.2,9713.0,88.1949,88.381,88.1459,88.3516,9713.0
2024-08-23 15:30:00,90.2,90.23,90.04,90.06,14550.0,88.3516,88.381,88.1949,88.2145,14550.0
2024-08-23 15:35:00,90.05,90.05,89.79,89.84,17445.0,88.2047,88.2047,87.95,87.999,17445.0
2024-08-23 15:40:00,89.84,89.99,89.81,89.87,22161.0,87.999,88.1459,87.9696,88.0284,22161.0
2024-08-23 15:45:00,89.87,90.22,89.84,90.06,23986.0,88.0284,88.3712,87.999,88.2145,23986.0
2024-08-23 15:50:00,90.08,90.31,90.05,90.27,54256.0,88.2341,88.4594,88.2047,88.4202,54256.0
2024-08-23 15:55:00,90.27,90.62,90.25,90.51,179212.0,88.4202,88.763,88.4006,88.6553,179212.0
2024-08-26 09:30:00,91.26,91.48,90.75,90.88,39408.0,89.3899,89.6054,88.8903,89.0177,39408.0
2024-08-26 09:35:00,90.98,91.31,90.69,91.13,7013.0,89.1156,89.4389,88.8316,89.2626,7013.0
2024-08-26 09:40:00,91.12,91.13,90.57,90.96,13274.0,89.2528,89.2626,88.714,89.096,13274.0
2024-08-26 09:45:00,90.98,91.16,90.82,90.84,14508.0,89.1156,89.2919,88.9589,88.9785,14508.0
2024-08-26 09:50:00,90.81,91.02,90.67,90.8,7279.0,88.9491,89.1548,88.812,88.9393,7279.0
2024-08-26 09:55:00,90.86,91.07,90.7,91.0,13741.0,88.9981,89.2038,88.8414,89.1352,13741.0
2024-08-26 10:00:00,91.04,91.68,90.96,91.53,19088.0,89.1744,89.8013,89.096,89.6544,19088.0
2024-08-26 10:05:00,91.54,91.65,91.27,91.45,21914.0,89.6642,89.7719,89.3997,89.576,21914.0
2024-08-26 10:10:00,91.43,91.6,91.05,91.15,53612.0,89.5564,89.7229,89.1842,89.2822,53612.0
2024-08-26 10:15:00,91.09,91.12,90.15,90.16,16797.0,89.2234,89.2528,88.3026,88.3124,16797.0
2024-08-26 10:20:00,90.15,90.7,90.08,90.65,11425.0,88.3026,88.8414,88.2341,88.7924,11425.0
2024-08-26 10:25:00,90.64,90.83,90.53,90.61,6300.0,88.7826,88.9687,88.6749,88.7532,6300.0
2024-08-26 10:30:00,90.61,90.61,90.08,90.14,15277.0,88.7532,88.7532,88.2341,88.2928,15277.0
2024-08-26 10:35:00,90.08,90.62,90.0,90.38,14197.0,88.2341,88.763,88.1557,88.5279,14197.0
2024-08-26 10:40:00,90.42,90.5,90.13,90.13,19911.0,88.5671,88.6455,88.2831,88.2831,19911.0
2024-08-26 10:45:00,90.12,90.34,89.85,89.9,38584.0,88.2733,88.4887,88.0088,88.0578,38584.0
2024-08-26 10:50:00,89.93,90.21,89.89,89.94,68449.0,88.0872,88.3614,88.048,88.0969,68449.0
2024-08-26 10:55:00,89.95,89.96,89.61,89.73,25984.0,88.1067,88.1165,87.7737,87.8913,25984.0
2024-08-26 11:00:00,89.71,89.79,89.35,89.48,12031.0,87.8717,87.95,87.519,87.6464,12031.0
2024-08-26 11:05:00,89.48,89.5,89.18,89.4,20013.0,87.6464,87.666,87.3525,87.568,20013.0
2024-08-26 11:10:00,89.36,89.51,89.17,89.4,57588.0,87.5288,87.6758,87.3427,87.568,57588.0
2024-08-26 11:15:00,89.4,89.4,88.79,88.84,33169.0,87.568,87.568,86.9705,87.0195,33169.0
2024-08-26 11:20:00,88.84,89.14,88.67,88.81,48102.0,87.0195,87.3133,86.853,86.9901,48102.0
2024-08-26 11:25:00,88.81,89.07,88.7,88.94,15228.0,86.9901,87.2448,86.8824,87.1174,15228.0
2024-08-26 11:30:00,88.92,88.92,88.7,88.83,10243.0,87.0978,87.0978,86.8824,87.0097,10243.0
2024-08-26 11:35:00,88.83,88.88,88.72,88.75,26573.0,87.0097,87.0587,86.9019,86.9313,26573.0
2024-08-26 11:40:00,88.73,89.0,88.73,88.87,9928.0,86.9117,87.1762,86.9117,87.0489,9928.0
2024-08-26 11:45:00,88.84,89.02,88.78,89.0,12774.0,87.0195,87.1958,86.9607,87.1762,12774.0
2024-08-26 11:50:00,89.0,89.04,88.83,88.88,16667.0,87.1762,87.2154,87.0097,87.0587,16667.0
2024-08-26 11:55:00,88.85,88.9,88.73,88.84,8290.0,87.0293,87.0783,86.9117,87.0195,8290.0
2024-08-26 12:00:00,88.8,88.94,88.72,88.85,8600.0,86.9803,87.1174,86.9019,87.0293,8600.0
2024-08-26 12:05:00,88.89,88.93,88.74,88.82,8826.0,87.0685,87.1076,86.9215,86.9999,8826.0
2024-08-26 12:10:00,88.81,88.93,88.78,88.79,10313.0,86.9901,87.1076,86.9607,86.9705,10313.0
2024-08-26 12:15:00,88.86,89.3,88.86,89.26,11672.0,87.0391,87.4701,87.0391,87.4309,11672.0
2024-08-26 12:20:00,89.25,89.31,88.92,88.96,14153.0,87.4211,87.4799,87.0978,87.137,14153.0
2024-08-26 12:25:00,88.96,89.02,88.88,88.94,8975.0,87.137,87.1958,87.0587,87.1174,8975.0
2024-08-26 12:30:00,88.94,89.05,88.55,88.55,26550.0,87.1174,87.2252,86.7354,86.7354,26550.0
2024-08-26 12:35:00,88.62,88.7,88.38,88.69,26479.0,86.804,86.8824,86.5689,86.8726,26479.0
2024-08-26 12:40:00,88.65,88.87,88.53,88.79,9474.0,86.8334,87.0489,86.7158,86.9705,9474.0
2024-08-26 12:45:00,88.79,88.86,88.73,88.82,8049.0,86.9705,87.0391,86.9117,86.9999,8049.0
2024-08-26 12:50:00,88.8,88.94,88.75,88.93,11391.0,86.9803,87.1174,86.9313,87.1076,11391.0
2024-08-26 12:55:00,88.93,89.09,88.91,89.01,18286.0,87.1076,87.2644,87.0881,87.186,18286.0
2024-08-26 13:00:00,89.0,89.09,88.98,89.09,6010.0,87.1762,87.2644,87.1566,87.2644,6010.0
2024-08-26 13:05:00,89.05,89.05,88.8,88.9,7991.0,87.2252,87.2252,86.9803,87.0783,7991.0
2024-08-26 13:10:00,88.9,89.01,88.84,88.95,11591.0,87.0783,87.186,87.0195,87.1272,11591.0
2024-08-26 13:15:00,88.96,88.98,88.77,88.81,5376.0,87.137,87.1566,86.9509,86.9901,5376.0
2024-08-26 13:20:00,88.81,88.93,88.79,88.93,5272.0,86.9901,87.1076,86.9705,87.1076,5272.0
2024-08-26 13:25:00,88.97,89.0,88.83,88.84,10831.0,87.1468,87.1762,87.0097,87.0195,10831.0
2024-08-26 13:30:00,88.84,88.95,88.84,88.94,9265.0,87.0195,87.1272,87.0195,87.1174,9265.0
2024-08-26 13:35:00,88.91,88.99,88.8,88.82,13007.0,87.0881,87.1664,86.9803,86.9999,13007.0
2024-08-26 13:40:00,88.87,89.03,88.87,89.03,3411.0,87.0489,87.2056,87.0489,87.2056,3411.0
2024-08-26 13:45:00,88.98,88.98,88.58,88.61,11880.0,87.1566,87.1566,86.7648,86.7942,11880.0
2024-08-26 13:50:00,88.63,88.68,88.57,88.6,7149.0,86.8138,86.8628,86.755,86.7844,7149.0
2024-08-26 13:55:00,88.59,88.78,88.58,88.72,7585.0,86.7746,86.9607,86.7648,86.9019,7585.0
2024-08-26 14:00:00,88.74,88.89,88.71,88.82,11783.0,86.9215,87.0685,86.8922,86.9999,11783.0
2024-08-26 14:05:00,88.83,88.91,88.73,88.81,7227.0,87.0097,87.0881,86.9117,86.9901,7227.0
2024-08-26 14:10:00,88.84,88.93,88.76,88.93,6323.0,87.0195,87.1076,86.9411,87.1076,6323.0
2024-08-26 14:15:00,88.93,88.96,88.58,88.6,2731.0,87.1076,87.137,86.7648,86.7844,2731.0
2024-08-26 14:20:00,88.63,88.73,88.57,88.62,3620.0,86.8138,86.9117,86.755,86.804,3620.0
2024-08-26 14:25:00,88.61,88.77,88.57,88.77,5534.0,86.7942,86.9509,86.755,86.9509,5534.0
2024-08-26 14:30:00,88.77,88.84,88.77,88.84,1954.0,86.9509,87.0195,86.9509,87.0195,1954.0
2024-08-26 14:35:00,88.81,88.9,88.81,88.87,4119.0,86.9901,87.0783,86.9901,87.0489,4119.0
2024-08-26 14:40:00,88.86,88.95,88.85,88.92,3982.0,87.0391,87.1272,87.0293,87.0978,3982.0
2024-08-26 14:45:00,88.94,88.96,88.64,88.64,3081.0,87.1174,87.137,86.8236,86.8236,3081.0
2024-08-26 14:50:00,88.61,88.75,88.59,88.72,5611.0,86.7942,86.9313,86.7746,86.9019,5611.0
2024-08-26 14:55:00,88.72,88.97,88.72,88.95,5275.0,86.9019,87.1468,86.9019,87.1272,5275.0
2024-08-26 15:00:00,88.97,89.11,88.96,88.97,2977.0,87.1468,87.284,87.137,87.1468,2977.0
2024-08-26 15:05:00,88.97,89.04,88.95,88.98,7325.0,87.1468,87.2154,87.1272,87.1566,7325.0
2024-08-26 15:10:00,89.01,89.06,88.98,89.04,2984.0,87.186,87.235,87.1566,87.2154,2984.0
2024-08-26 15:15:00,89.05,89.05,88.89,88.9,2869.0,87.2252,87.2252,87.0685,87.0783,2869.0
2024-08-26 15:20:00,88.88,88.94,88.83,88.91,7677.0,87.0587,87.1174,87.0097,87.0881,7677.0
2024-08-26 15:25:00,88.87,88.91,88.69,88.71,5984.0,87.0489,87.0881,86.8726,86.8922,5984.0
2024-08-26 15:30:00,88.65,88.74,88.62,88.73,10055.0,86.8334,86.9215,86.804,86.9117,10055.0
2024-08-26 15:35:00,88.73,88.74,88.56,88.68,24538.0,86.9117,86.9215,86.7452,86.8628,24538.0
2024-08-26 15:40:00,88.69,88.82,88.64,88.73,12992.0,86.8726,86.9999,86.8236,86.9117,12992.0
2024-08-26 15:45:00,88.71,88.99,88.71,88.9,23700.0,86.8922,87.1664,86.8922,87.0783,23700.0
2024-08-26 15:50:00,88.92,89.05,88.9,88.98,45932.0,87.0978,87.2252,87.0783,87.1566,45932.0
2024-08-26 15:55:00,88.96,89.15,88.91,88.97,142538.0,87.137,87.3231,87.0881,87.1468,142538.0
2024-08-27 09:30:00,88.98,89.69,88.94,89.55,34338.0,87.1566,87.8521,87.1174,87.7149,34338.0
2024-08-27 09:35:00,89.57,89.59,88.87,89.1,6232.0,87.7345,87.7541,87.0489,87.2742,6232.0
2024-08-27 09:40:00,89.11,89.36,89.0,89.23,16732.0,87.284,87.5288,87.1762,87.4015,16732.0
2024-08-27 09:45:00,89.18,89.25,88.94,89.18,7489.0,87.3525,87.4211,87.1174,87.3525,7489.0
2024-08-27 09:50:00,89.26,89.49,89.14,89.31,10982.0,87.4309,87.6562,87.3133,87.4799,10982.0
2024-08-27 09:55:00,89.25,89.43,89.19,89.23,28667.0,87.4211,87.5974,87.3623,87.4015,28667.0
2024-08-27 10:00:00,89.33,89.42,89.16,89.33,29734.0,87.4994,87.5876,87.3329,87.4994,29734.0
2024-08-27 10:05:00,89.42,89.45,89.26,89.36,8313.0,87.5876,87.617,87.4309,87.5288,8313.0
2024-08-27 10:10:00,89.37,89.44,89.15,89.24,22725.0,87.5386,87.6072,87.3231,87.4113,22725.0
2024-08-27 10:15:00,89.24,89.34,89.15,89.28,13748.0,87.4113,87.5092,87.3231,87.4505,13748.0
2024-08-27 10:20:00,89.23,89.32,89.18,89.26,3410.0,87.4015,87.4897,87.3525,87.4309,3410.0
2024-08-27 10:25:00,89.33,89.41,89.26,89.36,4259.0,87.4994,87.5778,87.4309,87.5288,4259.0
2024-08-27 10:30:00,89.38,89.57,89.36,89.38,6564.0,87.5484,87.7345,87.5288,87.5484,6564.0
2024-08-27 10:35:00,89.38,89.67,89.38,89.67,5113.0,87.5484,87.8325,87.5484,87.8325,5113.0
2024-08-27 10:40:00,89.65,89.74,89.52,89.55,3981.0,87.8129,87.901,87.6856,87.7149,3981.0
2024-08-27 10:45:00,89.65,89.66,89.46,89.48,4271.0,87.8129,87.8227,87.6268,87.6464,4271.0
2024-08-27 10:50:00,89.5,89.5,89.41,89.47,6434.0,87.666,87.666,87.5778,87.6366,6434.0
2024-08-27 10:55:00,89.44,89.54,89.43,89.48,6173.0,87.6072,87.7051,87.5974,87.6464,6173.0
2024-08-27 11:00:00,89.48,89.48,89.33,89.41,21004.0,87.6464,87.6464,87.4994,87.5778,21004.0
2024-08-27 11:05:00,89.42,89.48,89.36,89.4,21004.0,87.5876,87.6464,87.5288,87.568,21004.0
2024-08-27 11:10:00,89.44,89.44,89.05,89.31,12660.0,87.6072,87.6072,87.2252,87.4799,12660.0
2024-08-27 11:15:00,89.33,89.38,89.23,89.23,10002.0,87.4994,87.5484,87.4015,87.4015,10002.0
2024-08-27 11:20:00,89.26,89.4,89.24,89.27,12190.0,87.4309,87.568,87.4113,87.4407,12190.0
2024-08-27 11:25:00,89.27,89.27,89.0,89.15,3332.0,87.4407,87.4407,87.1762,87.3231,3332.0
2024-08-27 11:30:00,89.01,89.01,88.82,88.9,3862.0,87.186,87.186,86.9999,87.0783,3862.0
2024-08-27 11:35:00,88.95,89.07,88.9,88.98,1837.0,87.1272,87.2448,87.0783,87.1566,1837.0
2024-08-27 11:40:00,89.03,89.03,89.03,89.03,400.0,87.2056,87.2056,87.2056,87.2056,400.0
2024-08-27 11:45:00,89.02,89.12,88.83,88.83,13801.0,87.1958,87.2938,87.0097,87.0097,13801.0
2024-08-27 11:50:00,88.86,88.86,88.74,88.79,3942.0,87.0391,87.0391,86.9215,86.9705,3942.0
2024-08-27 11:55:00,88.79,88.9,88.74,88.81,2358.0,86.9705,87.0783,86.9215,86.9901,2358.0
2024-08-27 12:00:00,88.84,88.84,88.71,88.71,1435.0,87.0195,87.0195,86.8922,86.8922,1435.0
2024-08-27 12:05:00,88.68,88.68,88.54,88.63,8494.0,86.8628,86.8628,86.7256,86.8138,8494.0
2024-08-27 12:10:00,88.63,88.88,88.63,88.85,2090.0,86.8138,87.0587,86.8138,87.0293,2090.0
2024-08-27 12:15:00,88.89,88.95,88.85,88.85,1771.0,87.0685,87.1272,87.0293,87.0293,1771.0
2024-08-27 12:20:00,88.86,88.9,88.77,88.77,4089.0,87.0391,87.0783,86.9509,86.9509,4089.0
2024-08-27 12:25:00,88.77,88.82,88.67,88.67,2518.0,86.9509,86.9999,86.853,86.853,2518.0
2024-08-27 12:30:00,88.72,88.87,88.69,88.87,3479.0,86.9019,87.0489,86.8726,87.0489,3479.0
2024-08-27 12:35:00,88.86,88.86,88.67,88.69,2280.0,87.0391,87.0391,86.853,86.8726,2280.0
2024-08-27 12:40:00,88.73,88.73,88.55,88.6,1123.0,86.9117,86.9117,86.7354,86.7844,1123.0
2024-08-27 12:45:00,88.63,88.74,88.63,88.74,6779.0,86.8138,86.9215,86.8138,86.9215,6779.0
2024-08-27 12:50:00,88.75,88.89,88.73,88.76,2659.0,86.9313,87.0685,86.9117,86.9411,2659.0
2024-08-27 12:55:00,88.8,88.8,88.6,88.6,2610.0,86.9803,86.9803,86.7844,86.7844,2610.0
2024-08-27 13:00:00,88.63,88.72,88.57,88.64,4869.0,86.8138,86.9019,86.755,86.8236,4869.0
2024-08-27 13:05:00,88.66,88.7,88.55,88.62,4454.0,86.8432,86.8824,86.7354,86.804,4454.0
2024-08-27 13:10:00,88.56,88.65,88.55,88.63,3185.0,86.7452,86.8334,86.7354,86.8138,3185.0
2024-08-27 13:15:00,88.65,88.75,88.64,88.71,11083.0,86.8334,86.9313,86.8236,86.8922,11083.0
2024-08-27 13:20:00,88.78,88.87,88.73,88.84,3510.0,86.9607,87.0489,86.9117,87.0195,3510.0
2024-08-27 13:25:00,88.85,89.1,88.85,89.1,2761.0,87.0293,87.2742,87.0293,87.2742,2761.0
2024-08-27 13:30:00,89.06,89.17,89.04,89.08,2237.0,87.235,87.3427,87.2154,87.2546,2237.0
2024-08-27 13:35:00,89.13,89.17,89.07,89.13,1005.0,87.3035,87.3427,87.2448,87.3035,1005.0
2024-08-27 13:40:00,89.08,89.21,89.08,89.21,2132.0,87.2546,87.3819,87.2546,87.3819,2132.0
2024-08-27 13:45:00,89.22,89.32,89.2,89.32,2073.0,87.3917,87.4897,87.3721,87.4897,2073.0
2024-08-27 13:50:00,89.42,89.42,89.35,89.41,1536.0,87.5876,87.5876,87.519,87.5778,1536.0
2024-08-27 13:55:00,89.38,89.38,89.16,89.16,1628.0,87.5484,87.5484,87.3329,87.3329,1628.0
2024-08-27 14:00:00,89.19,89.3,89.18,89.24,2257.0,87.3623,87.4701,87.3525,87.4113,2257.0
2024-08-27 14:05:00,89.29,89.3,89.07,89.07,3143.0,87.4603,87.4701,87.2448,87.2448,3143.0
2024-08-27 14:10:00,89.02,89.1,89.0,89.09,1728.0,87.1958,87.2742,87.1762,87.2644,1728.0
2024-08-27 14:15:00,89.11,89.12,88.93,88.96,1903.0,87.284,87.2938,87.1076,87.137,1903.0
2024-08-27 14:20:00,88.89,88.94,88.8,88.8,3123.0,87.0685,87.1174,86.9803,86.9803,3123.0
2024-08-27 14:25:00,88.81,88.9,88.8,88.88,2003.0,86.9901,87.0783,86.9803,87.0587,2003.0
2024-08-27 14:30:00,88.84,88.91,88.83,88.84,1427.0,87.0195,87.0881,87.0097,87.0195,1427.0
2024-08-27 14:35:00,88.87,89.03,88.87,89.0,2445.0,87.0489,87.2056,87.0489,87.1762,2445.0
2024-08-27 14:40:00,88.98,89.06,88.97,89.06,1348.0,87.1566,87.235,87.1468,87.235,1348.0
2024-08-27 14:45:00,89.07,89.07,88.98,89.0,3281.0,87.2448,87.2448,87.1566,87.1762,3281.0
2024-08-27 14:50:00,89.0,89.13,88.99,89.13,1565.0,87.1762,87.3035,87.1664,87.3035,1565.0
2024-08-27 14:55:00,89.09,89.13,88.98,89.0,8762.0,87.2644,87.3035,87.1566,87.1762,8762.0
2024-08-27 15:00:00,89.0,89.05,89.0,89.03,2024.0,87.1762,87.2252,87.1762,87.2056,2024.0
2024-08-27 15:05:00,89.04,89.15,89.03,89.14,5794.0,87.2154,87.3231,87.2056,87.3133,5794.0
2024-08-27 15:10:00,89.11,89.13,89.07,89.07,3561.0,87.284,87.3035,87.2448,87.2448,3561.0
2024-08-27 15:15:00,89.1,89.25,89.06,89.25,7180.0,87.2742,87.4211,87.235,87.4211,7180.0
2024-08-27 15:20:00,89.25,89.25,89.11,89.15,2821.0,87.4211,87.4211,87.284,87.3231,2821.0
2024-08-27 15:25:00,89.14,89.26,89.08,89.23,2319.0,87.3133,87.4309,87.2546,87.4015,2319.0
2024-08-27 15:30:00,89.22,89.22,89.02,89.02,6042.0,87.3917,87.3917,87.1958,87.1958,6042.0
2024-08-27 15:35:00,89.04,89.17,89.01,89.01,6281.0,87.2154,87.3427,87.186,87.186,6281.0
2024-08-27 15:40:00,89.02,89.07,88.97,88.97,4857.0,87.1958,87.2448,87.1468,87.1468,4857.0
2024-08-27 15:45:00,89.0,89.02,88.74,88.74,10136.0,87.1762,87.1958,86.9215,86.9215,10136.0
2024-08-27 15:50:00,88.77,88.98,88.74,88.9,36017.0,86.9509,87.1566,86.9215,87.0783,36017.0
2024-08-27 15:55:00,88.91,89.11,88.89,89.04,92084.0,87.0881,87.284,87.0685,87.2154,92084.0
2024-08-28 09:30:00,88.05,88.2,87.67,87.94,82029.0,86.2457,86.3926,85.8735,86.1379,82029.0
2024-08-28 09:35:00,87.94,88.32,87.86,88.2,30366.0,86.1379,86.5101,86.0596,86.3926,30366.0
2024-08-28 09:40:00,88.2,88.32,88.2,88.23,6867.0,86.3926,86.5101,86.3926,86.422,6867.0
2024-08-28 09:45:00,88.27,88.57,88.1,88.56,8122.0,86.4612,86.755,86.2947,86.7452,8122.0
2024-08-28 09:50:00,88.56,88.67,88.35,88.35,7524.0,86.7452,86.853,86.5395,86.5395,7524.0
2024-08-28 09:55:00,88.4,88.5,88.17,88.17,7536.0,86.5885,86.6865,86.3632,86.3632,7536.0
2024-08-28 10:00:00,88.22,88.26,87.95,88.04,18362.0,86.4122,86.4514,86.1477,86.2359,18362.0
2024-08-28 10:05:00,88.02,88.12,87.96,88.03,11890.0,86.2163,86.3142,86.1575,86.2261,11890.0
2024-08-28 10:10:00,87.96,88.18,87.96,88.02,4259.0,86.1575,86.373,86.1575,86.2163,4259.0
2024-08-28 10:15:00,88.0,88.18,87.98,88.06,9185.0,86.1967,86.373,86.1771,86.2555,9185.0
2024-08-28 10:20:00,88.08,88.12,87.95,88.0,14115.0,86.2751,86.3142,86.1477,86.1967,14115.0
2024-08-28 10:25:00,88.01,88.05,87.89,87.92,54442.0,86.2065,86.2457,86.089,86.1183,54442.0
2024-08-28 10:30:00,87.91,88.04,87.72,87.77,11411.0,86.1085,86.2359,85.9224,85.9714,11411.0
2024-08-28 10:35:00,87.72,87.93,87.69,87.9,5788.0,85.9224,86.1281,85.8931,86.0988,5788.0
2024-08-28 10:40:00,87.89,88.13,87.88,87.99,29659.0,86.089,86.324,86.0792,86.1869,29659.0
2024-08-28 10:45:00,88.0,88.12,87.85,88.0,32398.0,86.1967,86.3142,86.0498,86.1967,32398.0
2024-08-28 10:50:00,87.97,88.05,87.89,88.04,13848.0,86.1673,86.2457,86.089,86.2359,13848.0
2024-08-28 10:55:00,88.02,88.02,87.97,87.98,4262.0,86.2163,86.2163,86.1673,86.1771,4262.0
2024-08-28 11:00:00,87.98,88.05,87.91,87.95,16988.0,86.1771,86.2457,86.1085,86.1477,16988.0
2024-08-28 11:05:00,87.95,88.21,87.95,88.04,12778.0,86.1477,86.4024,86.1477,86.2359,12778.0
2024-08-28 11:10:00,88.0,88.04,87.84,87.94,25776.0,86.1967,86.2359,86.04,86.1379,25776.0
2024-08-28 11:15:00,87.93,88.02,87.77,87.82,35599.0,86.1281,86.2163,85.9714,86.0204,35599.0
2024-08-28 11:20:00,87.83,88.01,87.81,88.0,9121.0,86.0302,86.2065,86.0106,86.1967,9121.0
2024-08-28 11:25:00,87.98,88.0,87.93,87.99,4413.0,86.1771,86.1967,86.1281,86.1869,4413.0
2024-08-28 11:30:00,88.02,88.05,87.96,88.0,6107.0,86.2163,86.2457,86.1575,86.1967,6107.0
2024-08-28 11:35:00,88.0,88.33,88.0,88.2,6865.0,86.1967,86.5199,86.1967,86.3926,6865.0
2024-08-28 11:40:00,88.2,88.28,88.15,88.27,3756.0,86.3926,86.471,86.3436,86.4612,3756.0
2024-08-28 11:45:00,88.32,88.37,88.28,88.29,5220.0,86.5101,86.5591,86.471,86.4808,5220.0
2024-08-28 11:50:00,88.27,88.51,88.27,88.51,2308.0,86.4612,86.6963,86.4612,86.6963,2308.0
2024-08-28 11:55:00,88.51,88.53,88.43,88.46,4860.0,86.6963,86.7158,86.6179,86.6473,4860.0
2024-08-28 12:00:00,88.53,88.53,88.3,88.34,9321.0,86.7158,86.7158,86.4906,86.5297,9321.0
2024-08-28 12:05:00,88.33,88.33,88.16,88.16,3150.0,86.5199,86.5199,86.3534,86.3534,3150.0
2024-08-28 12:10:00,88.14,88.24,88.1,88.15,1928.0,86.3338,86.4318,86.2947,86.3436,1928.0
2024-08-28 12:15:00,88.12,88.12,87.96,88.09,8198.0,86.3142,86.3142,86.1575,86.2849,8198.0
2024-08-28 12:20:00,88.03,88.05,87.95,87.98,9208.0,86.2261,86.2457,86.1477,86.1771,9208.0
2024-08-28 12:25:00,87.97,87.98,87.86,87.94,33068.0,86.1673,86.1771,86.0596,86.1379,33068.0
2024-08-28 12:30:00,87.94,87.99,87.87,87.95,14662.0,86.1379,86.1869,86.0694,86.1477,14662.0
2024-08-28 12:35:00,87.95,88.0,87.91,87.93,8494.0,86.1477,86.1967,86.1085,86.1281,8494.0
2024-08-28 12:40:00,88.0,88.08,87.95,88.0,3805.0,86.1967,86.2751,86.1477,86.1967,3805.0
2024-08-28 12:45:00,88.07,88.11,88.04,88.11,3002.0,86.2653,86.3044,86.2359,86.3044,3002.0
2024-08-28 12:50:00,88.03,88.32,88.03,88.31,7425.0,86.2261,86.5101,86.2261,86.5003,7425.0
2024-08-28 12:55:00,88.32,88.38,88.3,88.3,5344.0,86.5101,86.5689,86.4906,86.4906,5344.0
2024-08-28 13:00:00,88.31,88.61,88.3,88.58,6178.0,86.5003,86.7942,86.4906,86.7648,6178.0
2024-08-28 13:05:00,88.6,88.65,88.45,88.48,6504.0,86.7844,86.8334,86.6375,86.6669,6504.0
2024-08-28 13:10:00,88.47,88.5,88.17,88.2,5780.0,86.6571,86.6865,86.3632,86.3926,5780.0
2024-08-28 13:15:00,88.2,88.25,88.14,88.23,3408.0,86.3926,86.4416,86.3338,86.422,3408.0
2024-08-28 13:20:00,88.28,88.28,88.03,88.09,6576.0,86.471,86.471,86.2261,86.2849,6576.0
2024-08-28 13:25:00,88.1,88.2,88.05,88.12,5171.0,86.2947,86.3926,86.2457,86.3142,5171.0
2024-08-28 13:30:00,88.09,88.29,88.08,88.29,5677.0,86.2849,86.4808,86.2751,86.4808,5677.0
2024-08-28 13:35:00,88.33,88.33,88.05,88.05,4432.0,86.5199,86.5199,86.2457,86.2457,4432.0
2024-08-28 13:40:00,88.02,88.12,88.0,88.09,9083.0,86.2163,86.3142,86.1967,86.2849,9083.0
2024-08-28 13:45:00,88.05,88.06,87.92,88.02,6685.0,86.2457,86.2555,86.1183,86.2163,6685.0
2024-08-28 13:50:00,87.97,88.02,87.92,87.96,14656.0,86.1673,86.2163,86.1183,86.1575,14656.0
2024-08-28 13:55:00,87.95,87.99,87.91,87.92,17649.0,86.1477,86.1869,86.1085,86.1183,17649.0
2024-08-28 14:00:00,87.92,88.04,87.92,87.99,3262.0,86.1183,86.2359,86.1183,86.1869,3262.0
2024-08-28 14:05:00,87.99,88.2,87.99,88.17,7110.0,86.1869,86.3926,86.1869,86.3632,7110.0
2024-08-28 14:10:00,88.21,88.21,87.97,88.02,9792.0,86.4024,86.4024,86.1673,86.2163,9792.0
2024-08-28 14:15:00,88.0,88.11,87.98,88.11,5012.0,86.1967,86.3044,86.1771,86.3044,5012.0
2024-08-28 14:20:00,88.11,88.11,88.03,88.09,3885.0,86.3044,86.3044,86.2261,86.2849,3885.0
2024-08-28 14:25:00,88.06,88.08,87.98,88.02,2510.0,86.2555,86.2751,86.1771,86.2163,2510.0
2024-08-28 14:30:00,88.05,88.07,87.96,87.98,6474.0,86.2457,86.2653,86.1575,86.1771,6474.0
2024-08-28 14:35:00,88.0,88.04,87.58,87.65,33303.0,86.1967,86.2359,85.7853,85.8539,33303.0
2024-08-28 14:40:00,87.6,87.75,87.55,87.71,10056.0,85.8049,85.9518,85.7559,85.9126,10056.0
2024-08-28 14:45:00,87.73,87.76,87.68,87.74,19675.0,85.9322,85.9616,85.8833,85.942,19675.0
2024-08-28 14:50:00,87.73,88.18,87.73,88.16,11030.0,85.9322,86.373,85.9322,86.3534,11030.0
2024-08-28 14:55:00,88.14,88.26,88.07,88.23,8484.0,86.3338,86.4514,86.2653,86.422,8484.0
2024-08-28 15:00:00,88.28,88.44,88.18,88.44,7828.0,86.471,86.6277,86.373,86.6277,7828.0
2024-08-28 15:05:00,88.41,88.41,88.03,88.07,4821.0,86.5983,86.5983,86.2261,86.2653,4821.0
2024-08-28 15:10:00,88.04,88.19,87.98,88.05,38296.0,86.2359,86.3828,86.1771,86.2457,38296.0
2024-08-28 15:15:00,88.05,88.1,88.05,88.09,2905.0,86.2457,86.2947,86.2457,86.2849,2905.0
2024-08-28 15:20:00,88.13,88.33,88.11,88.24,7634.0,86.324,86.5199,86.3044,86.4318,7634.0
2024-08-28 15:25:00,88.27,88.4,88.24,88.39,7427.0,86.4612,86.5885,86.4318,86.5787,7427.0
2024-08-28 15:30:00,88.37,88.37,87.98,88.01,13678.0,86.5591,86.5591,86.1771,86.2065,13678.0
2024-08-28 15:35:00,88.05,88.1,87.89,87.95,15628.0,86.2457,86.2947,86.089,86.1477,15628.0
2024-08-28 15:40:00,87.93,88.06,87.78,88.02,13592.0,86.1281,86.2555,85.9812,86.2163,13592.0
2024-08-28 15:45:00,88.07,88.25,88.04,88.06,14872.0,86.2653,86.4416,86.2359,86.2555,14872.0
2024-08-28 15:50:00,88.09,88.1,87.91,87.98,39417.0,86.2849,86.2947,86.1085,86.1771,39417.0
2024-08-28 15:55:00,87.97,88.16,87.93,88.0,144197.0,86.1673,86.3534,86.1281,86.1967,144197.0
2024-08-29 09:30:00,88.96,89.04,88.0,88.08,32851.0,87.137,87.2154,86.1967,86.2751,32851.0
2024-08-29 09:35:00,88.08,88.18,87.71,87.71,11839.0,86.2751,86.373,85.9126,85.9126,11839.0
2024-08-29 09:40:00,87.71,87.81,87.11,87.23,19034.0,85.9126,86.0106,85.3249,85.4425,19034.0
2024-08-29 09:45:00,87.23,87.24,86.79,87.08,47270.0,85.4425,85.4523,85.0115,85.2956,47270.0
2024-08-29 09:50:00,87.09,87.53,87.09,87.53,8143.0,85.3053,85.7363,85.3053,85.7363,8143.0
2024-08-29 09:55:00,87.52,87.92,87.43,87.43,18560.0,85.7265,86.1183,85.6384,85.6384,18560.0
2024-08-29 10:00:00,87.47,88.09,87.47,87.93,14447.0,85.6776,86.2849,85.6776,86.1281,14447.0
2024-08-29 10:05:00,87.95,88.84,87.94,88.67,12209.0,86.1477,87.0195,86.1379,86.853,12209.0
2024-08-29 10:10:00,88.63,88.76,88.58,88.67,6998.0,86.8138,86.9411,86.7648,86.853,6998.0
2024-08-29 10:15:00,88.81,89.05,88.68,89.05,8829.0,86.9901,87.2252,86.8628,87.2252,8829.0
2024-08-29 10:20:00,88.93,89.4,88.93,89.35,34598.0,87.1076,87.568,87.1076,87.519,34598.0
2024-08-29 10:25:00,89.39,90.0,89.29,89.85,20469.0,87.5582,88.1557,87.4603,88.0088,20469.0
2024-08-29 10:30:00,89.85,89.86,89.45,89.5,6834.0,88.0088,88.0186,87.617,87.666,6834.0
2024-08-29 10:35:00,89.58,89.86,89.5,89.78,9188.0,87.7443,88.0186,87.666,87.9402,9188.0
2024-08-29 10:40:00,89.84,89.9,89.72,89.72,4854.0,87.999,88.0578,87.8815,87.8815,4854.0
2024-08-29 10:45:00,89.71,89.87,89.64,89.81,5586.0,87.8717,88.0284,87.8031,87.9696,5586.0
2024-08-29 10:50:00,89.87,89.95,89.8,89.8,7494.0,88.0284,88.1067,87.9598,87.9598,7494.0
2024-08-29 10:55:00,89.81,89.91,89.67,89.67,6052.0,87.9696,88.0676,87.8325,87.8325,6052.0
2024-08-29 11:00:00,89.67,89.77,89.62,89.65,3107.0,87.8325,87.9304,87.7835,87.8129,3107.0
2024-08-29 11:05:00,89.66,89.75,89.59,89.64,3398.0,87.8227,87.9108,87.7541,87.8031,3398.0
2024-08-29 11:10:00,89.68,89.81,89.64,89.73,4755.0,87.8423,87.9696,87.8031,87.8913,4755.0
2024-08-29 11:15:00,89.77,89.78,89.56,89.56,2970.0,87.9304,87.9402,87.7247,87.7247,2970.0
2024-08-29 11:20:00,89.62,89.67,89.57,89.62,2698.0,87.7835,87.8325,87.7345,87.7835,2698.0
2024-08-29 11:25:00,89.69,89.83,89.69,89.8,2045.0,87.8521,87.9892,87.8521,87.9598,2045.0
2024-08-29 11:30:00,89.9,90.13,89.9,90.12,10584.0,88.0578,88.2831,88.0578,88.2733,10584.0
2024-08-29 11:35:00,90.13,90.19,89.96,90.19,4706.0,88.2831,88.3418,88.1165,88.3418,4706.0
2024-08-29 11:40:00,90.18,90.18,89.95,90.02,2976.0,88.332,88.332,88.1067,88.1753,2976.0
2024-08-29 11:45:00,89.94,90.2,89.92,90.18,4171.0,88.0969,88.3516,88.0774,88.332,4171.0
2024-08-29 11:50:00,90.2,90.39,90.16,90.35,13224.0,88.3516,88.5377,88.3124,88.4985,13224.0
2024-08-29 11:55:00,90.41,90.79,90.38,90.75,22067.0,88.5573,88.9295,88.5279,88.8903,22067.0
2024-08-29 12:00:00,90.73,90.96,90.72,90.93,12642.0,88.8708,89.096,88.861,89.0667,12642.0
2024-08-29 12:05:00,90.93,91.12,90.8,91.08,11847.0,89.0667,89.2528,88.9393,89.2136,11847.0
2024-08-29 12:10:00,91.05,91.12,90.9,91.08,7260.0,89.1842,89.2528,89.0373,89.2136,7260.0
2024-08-29 12:15:00,91.08,91.47,91.08,91.47,18469.0,89.2136,89.5956,89.2136,89.5956,18469.0
2024-08-29 12:20:00,91.51,91.95,91.5,91.81,39786.0,89.6348,90.0658,89.625,89.9286,39786.0
2024-08-29 12:25:00,91.87,92.05,91.85,92.05,18295.0,89.9874,90.1637,89.9678,90.1637,18295.0
2024-08-29 12:30:00,92.03,92.04,91.73,91.82,12916.0,90.1441,90.1539,89.8503,89.9384,12916.0
2024-08-29 12:35:00,91.82,91.83,91.56,91.57,8375.0,89.9384,89.9482,89.6837,89.6935,8375.0
2024-08-29 12:40:00,91.56,91.63,91.51,91.58,4644.0,89.6837,89.7523,89.6348,89.7033,4644.0
2024-08-29 12:45:00,91.57,91.63,91.47,91.63,9455.0,89.6935,89.7523,89.5956,89.7523,9455.0
2024-08-29 12:50:00,91.64,91.75,91.46,91.54,10942.0,89.7621,89.8699,89.5858,89.6642,10942.0
2024-08-29 12:55:00,91.57,91.74,91.57,91.72,8658.0,89.6935,89.8601,89.6935,89.8405,8658.0
2024-08-29 13:00:00,91.7,91.81,91.58,91.8,5596.0,89.8209,89.9286,89.7033,89.9188,5596.0
2024-08-29 13:05:00,91.8,91.84,91.67,91.7,11537.0,89.9188,89.958,89.7915,89.8209,11537.0
2024-08-29 13:10:00,91.75,91.75,91.41,91.56,8918.0,89.8699,89.8699,89.5368,89.6837,8918.0
2024-08-29 13:15:00,91.56,91.84,91.56,91.81,11339.0,89.6837,89.958,89.6837,89.9286,11339.0
2024-08-29 13:20:00,91.83,91.89,91.71,91.71,10166.0,89.9482,90.007,89.8307,89.8307,10166.0
2024-08-29 13:25:00,91.71,91.85,91.62,91.77,8373.0,89.8307,89.9678,89.7425,89.8894,8373.0
2024-08-29 13:30:00,91.77,91.96,91.63,91.96,8878.0,89.8894,90.0756,89.7523,90.0756,8878.0
2024-08-29 13:35:00,91.97,92.25,91.96,92.25,13584.0,90.0853,90.3596,90.0756,90.3596,13584.0
2024-08-29 13:40:00,92.26,92.74,92.25,92.72,28165.0,90.3694,90.8396,90.3596,90.82,28165.0
2024-08-29 13:45:00,92.65,92.7,92.51,92.66,14419.0,90.7514,90.8004,90.6143,90.7612,14419.0
2024-08-29 13:50:00,92.6,92.78,92.6,92.78,11008.0,90.7024,90.8787,90.7024,90.8787,11008.0
2024-08-29 13:55:00,92.79,92.88,92.7,92.7,14060.0,90.8885,90.9767,90.8004,90.8004,14060.0
2024-08-29 14:00:00,92.67,92.73,92.49,92.68,13245.0,90.771,90.8298,90.5947,90.7808,13245.0
2024-08-29 14:05:00,92.7,92.75,92.58,92.63,10451.0,90.8004,90.8494,90.6828,90.7318,10451.0
2024-08-29 14:10:00,92.64,92.96,92.57,92.94,16262.0,90.7416,91.0551,90.6731,91.0355,16262.0
2024-08-29 14:15:00,92.96,93.0,92.82,92.91,9972.0,91.0551,91.0942,90.9179,91.0061,9972.0
2024-08-29 14:20:00,92.9,92.92,92.71,92.87,5038.0,90.9963,91.0159,90.8102,90.9669,5038.0
2024-08-29 14:25:00,92.87,92.89,92.42,92.63,12612.0,90.9669,90.9865,90.5261,90.7318,12612.0
2024-08-29 14:30:00,92.61,92.72,92.43,92.67,12678.0,90.7122,90.82,90.5359,90.771,12678.0
2024-08-29 14:35:00,92.6,92.63,91.81,91.81,32973.0,90.7024,90.7318,89.9286,89.9286,32973.0
2024-08-29 14:40:00,91.84,92.12,91.8,92.08,11198.0,89.958,90.2323,89.9188,90.1931,11198.0
2024-08-29 14:45:00,92.05,92.14,91.88,92.06,12510.0,90.1637,90.2519,89.9972,90.1735,12510.0
2024-08-29 14:50:00,92.06,92.33,91.93,92.32,42651.0,90.1735,90.438,90.0462,90.4282,42651.0
2024-08-29 14:55:00,92.29,92.38,92.09,92.12,6049.0,90.3988,90.4869,90.2029,90.2323,6049.0
2024-08-29 15:00:00,92.06,92.06,91.82,91.83,4822.0,90.1735,90.1735,89.9384,89.9482,4822.0
2024-08-29 15:05:00,91.91,91.92,91.7,91.73,10525.0,90.0266,90.0364,89.8209,89.8503,10525.0
2024-08-29 15:10:00,91.78,91.87,91.7,91.82,10136.0,89.8992,89.9874,89.8209,89.9384,10136.0
2024-08-29 15:15:00,91.86,92.2,91.86,92.13,8768.0,89.9776,90.3106,89.9776,90.2421,8768.0
2024-08-29 15:20:00,92.2,92.24,92.13,92.2,8788.0,90.3106,90.3498,90.2421,90.3106,8788.0
2024-08-29 15:25:00,92.22,92.32,92.2,92.3,7127.0,90.3302,90.4282,90.3106,90.4086,7127.0
2024-08-29 15:30:00,92.34,92.34,92.14,92.14,8090.0,90.4478,90.4478,90.2519,90.2519,8090.0
2024-08-29 15:35:00,92.12,92.12,91.94,91.95,7479.0,90.2323,90.2323,90.056,90.0658,7479.0
2024-08-29 15:40:00,91.96,92.01,91.69,91.69,11636.0,90.0756,90.1245,89.8111,89.8111,11636.0
2024-08-29 15:45:00,91.68,91.76,91.59,91.66,30772.0,89.8013,89.8797,89.7131,89.7817,30772.0
2024-08-29 15:50:00,91.66,91.92,91.63,91.73,37545.0,89.7817,90.0364,89.7523,89.8503,37545.0
2024-08-29 15:55:00,91.76,91.88,91.53,91.65,136325.0,89.8797,89.9972,89.6544,89.7719,136325.0
2024-08-30 09:30:00,93.0,94.35,93.0,94.17,93450.0,91.0942,92.4166,91.0942,92.2403,93450.0
2024-08-30 09:35:00,94.16,94.44,94.03,94.36,17193.0,92.2305,92.5047,92.1031,92.4264,17193.0
2024-08-30 09:40:00,94.33,94.69,93.85,93.85,23978.0,92.397,92.7496,91.9268,91.9268,23978.0
2024-08-30 09:45:00,93.8,93.8,92.87,92.87,25429.0,91.8778,91.8778,90.9669,90.9669,25429.0
2024-08-30 09:50:00,92.83,92.83,92.13,92.71,13663.0,90.9277,90.9277,90.2421,90.8102,13663.0
2024-08-30 09:55:00,92.55,92.61,92.21,92.55,5712.0,90.6535,90.7122,90.3204,90.6535,5712.0
2024-08-30 10:00:00,92.67,92.75,92.22,92.28,14244.0,90.771,90.8494,90.3302,90.389,14244.0
2024-08-30 10:05:00,92.35,92.7,92.18,92.54,8124.0,90.4576,90.8004,90.291,90.6437,8124.0
2024-08-30 10:10:00,92.61,92.79,92.33,92.34,5810.0,90.7122,90.8885,90.438,90.4478,5810.0
2024-08-30 10:15:00,92.39,92.68,92.25,92.66,11014.0,90.4967,90.7808,90.3596,90.7612,11014.0
2024-08-30 10:20:00,92.54,92.74,92.41,92.61,6340.0,90.6437,90.8396,90.5163,90.7122,6340.0
2024-08-30 10:25:00,92.61,92.95,92.46,92.84,14433.0,90.7122,91.0453,90.5653,90.9375,14433.0
2024-08-30 10:30:00,92.86,93.39,92.85,93.07,10357.0,90.9571,91.4762,90.9473,91.1628,10357.0
2024-08-30 10:35:00,93.03,93.4,92.99,93.38,4894.0,91.1236,91.486,91.0844,91.4665,4894.0
2024-08-30 10:40:00,93.39,93.56,93.12,93.21,10447.0,91.4762,91.6428,91.2118,91.2999,10447.0
2024-08-30 10:45:00,93.13,93.23,92.71,92.95,27255.0,91.2216,91.3195,90.8102,91.0453,27255.0
2024-08-30 10:50:00,92.91,92.92,92.64,92.72,9493.0,91.0061,91.0159,90.7416,90.82,9493.0
2024-08-30 10:55:00,92.75,92.79,92.3,92.34,8992.0,90.8494,90.8885,90.4086,90.4478,8992.0
2024-08-30 11:00:00,92.3,92.46,92.11,92.41,21336.0,90.4086,90.5653,90.2225,90.5163,21336.0
2024-08-30 11:05:00,92.41,92.41,92.14,92.26,9691.0,90.5163,90.5163,90.2519,90.3694,9691.0
2024-08-30 11:10:00,92.25,92.26,91.58,91.59,18414.0,90.3596,90.3694,89.7033,89.7131,18414.0
2024-08-30 11:15:00,91.63,91.67,91.21,91.29,24673.0,89.7523,89.7915,89.3409,89.4193,24673.0
2024-08-30 11:20:00,91.29,91.3,91.07,91.2,14986.0,89.4193,89.4291,89.2038,89.3311,14986.0
2024-08-30 11:25:00,91.24,91.28,91.08,91.2,10867.0,89.3703,89.4095,89.2136,89.3311,10867.0
2024-08-30 11:30:00,91.26,91.38,91.07,91.27,17888.0,89.3899,89.5074,89.2038,89.3997,17888.0
2024-08-30 11:35:00,91.26,91.35,91.14,91.14,6965.0,89.3899,89.4781,89.2724,89.2724,6965.0
2024-08-30 11:40:00,91.16,91.35,91.09,91.35,11666.0,89.2919,89.4781,89.2234,89.4781,11666.0
2024-08-30 11:45:00,91.34,91.53,91.34,91.45,11119.0,89.4683,89.6544,89.4683,89.576,11119.0
2024-08-30 11:50:00,91.44,91.58,91.37,91.58,5804.0,89.5662,89.7033,89.4976,89.7033,5804.0
2024-08-30 11:55:00,91.6,91.69,91.52,91.62,11280.0,89.7229,89.8111,89.6446,89.7425,11280.0
2024-08-30 12:00:00,91.6,91.6,91.23,91.48,18147.0,89.7229,89.7229,89.3605,89.6054,18147.0
2024-08-30 12:05:00,91.49,91.66,91.48,91.59,7338.0,89.6152,89.7817,89.6054,89.7131,7338.0
2024-08-30 12:10:00,91.59,91.68,91.37,91.42,9245.0,89.7131,89.8013,89.4976,89.5466,9245.0
2024-08-30 12:15:00,91.39,91.39,91.13,91.29,7431.0,89.5172,89.5172,89.2626,89.4193,7431.0
2024-08-30 12:20:00,91.28,91.39,91.1,91.1,5052.0,89.4095,89.5172,89.2332,89.2332,5052.0
2024-08-30 12:25:00,91.14,91.19,90.68,90.77,13475.0,89.2724,89.3213,88.8218,88.9099,13475.0
2024-08-30 12:30:00,90.81,90.81,90.47,90.51,11267.0,88.9491,88.9491,88.6161,88.6553,11267.0
2024-08-30 12:35:00,90.51,90.53,90.21,90.21,17735.0,88.6553,88.6749,88.3614,88.3614,17735.0
2024-08-30 12:40:00,90.14,90.16,89.79,89.92,11301.0,88.2928,88.3124,87.95,88.0774,11301.0
2024-08-30 12:45:00,89.88,90.06,89.83,89.91,12457.0,88.0382,88.2145,87.9892,88.0676,12457.0
2024-08-30 12:50:00,89.95,90.14,89.87,90.11,7536.0,88.1067,88.2928,88.0284,88.2635,7536.0
2024-08-30 12:55:00,90.18,90.27,90.14,90.15,4941.0,88.332,88.4202,88.2928,88.3026,4941.0
2024-08-30 13:00:00,90.15,90.37,90.07,90.07,7808.0,88.3026,88.5181,88.2243,88.2243,7808.0
2024-08-30 13:05:00,90.05,90.09,89.87,90.06,5800.0,88.2047,88.2439,88.0284,88.2145,5800.0
2024-08-30 13:10:00,90.04,90.37,90.02,90.29,9764.0,88.1949,88.5181,88.1753,88.4398,9764.0
2024-08-30 13:15:00,90.3,90.38,90.15,90.17,4727.0,88.4496,88.5279,88.3026,88.3222,4727.0
2024-08-30 13:20:00,90.17,90.25,89.99,90.06,9771.0,88.3222,88.4006,88.1459,88.2145,9771.0
2024-08-30 13:25:00,90.07,90.17,90.06,90.13,4836.0,88.2243,88.3222,88.2145,88.2831,4836.0
2024-08-30 13:30:00,90.11,90.18,90.04,90.14,3666.0,88.2635,88.332,88.1949,88.2928,3666.0
2024-08-30 13:35:00,90.09,90.16,90.03,90.05,3570.0,88.2439,88.3124,88.1851,88.2047,3570.0
2024-08-30 13:40:00,90.12,90.17,90.09,90.13,3937.0,88.2733,88.3222,88.2439,88.2831,3937.0
2024-08-30 13:45:00,90.17,90.23,90.06,90.18,3114.0,88.3222,88.381,88.2145,88.332,3114.0
2024-08-30 13:50:00,90.17,90.25,90.14,90.25,3672.0,88.3222,88.4006,88.2928,88.4006,3672.0
2024-08-30 13:55:00,90.25,90.25,90.09,90.09,5410.0,88.4006,88.4006,88.2439,88.2439,5410.0
2024-08-30 14:00:00,90.06,90.21,90.03,90.11,5172.0,88.2145,88.3614,88.1851,88.2635,5172.0
2024-08-30 14:05:00,90.07,90.13,89.96,90.09,9671.0,88.2243,88.2831,88.1165,88.2439,9671.0
2024-08-30 14:10:00,90.14,90.18,90.04,90.09,7559.0,88.2928,88.332,88.1949,88.2439,7559.0
2024-08-30 14:15:00,90.09,90.09,89.87,89.87,5606.0,88.2439,88.2439,88.0284,88.0284,5606.0
2024-08-30 14:20:00,89.87,89.9,89.76,89.84,7058.0,88.0284,88.0578,87.9206,87.999,7058.0
2024-08-30 14:25:00,89.82,89.92,89.68,89.73,8002.0,87.9794,88.0774,87.8423,87.8913,8002.0
2024-08-30 14:30:00,89.72,89.74,89.55,89.64,9882.0,87.8815,87.901,87.7149,87.8031,9882.0
2024-08-30 14:35:00,89.53,89.78,89.53,89.7,9219.0,87.6953,87.9402,87.6953,87.8619,9219.0
2024-08-30 14:40:00,89.7,89.75,89.66,89.73,7263.0,87.8619,87.9108,87.8227,87.8913,7263.0
2024-08-30 14:45:00,89.75,89.82,89.72,89.74,8922.0,87.9108,87.9794,87.8815,87.901,8922.0
2024-08-30 14:50:00,89.78,90.0,89.76,89.88,10327.0,87.9402,88.1557,87.9206,88.0382,10327.0
2024-08-30 14:55:00,89.87,89.87,89.57,89.84,18562.0,88.0284,88.0284,87.7345,87.999,18562.0
2024-08-30 15:00:00,89.85,89.89,89.67,89.75,15088.0,88.0088,88.048,87.8325,87.9108,15088.0
2024-08-30 15:05:00,89.75,89.81,89.55,89.65,8915.0,87.9108,87.9696,87.7149,87.8129,8915.0
2024-08-30 15:10:00,89.65,89.77,89.61,89.68,14187.0,87.8129,87.9304,87.7737,87.8423,14187.0
2024-08-30 15:15:00,89.7,90.05,89.67,90.05,12600.0,87.8619,88.2047,87.8325,88.2047,12600.0
2024-08-30 15:20:00,90.05,90.33,90.0,90.33,13379.0,88.2047,88.479,88.1557,88.479,13379.0
2024-08-30 15:25:00,90.31,90.48,90.31,90.43,11738.0,88.4594,88.6259,88.4594,88.5769,11738.0
2024-08-30 15:30:00,90.43,90.44,89.99,89.99,21113.0,88.5769,88.5867,88.1459,88.1459,21113.0
2024-08-30 15:35:00,90.03,90.17,89.9,90.1,14681.0,88.1851,88.3222,88.0578,88.2537,14681.0
2024-08-30 15:40:00,90.13,90.25,90.0,90.06,19801.0,88.2831,88.4006,88.1557,88.2145,19801.0
2024-08-30 15:45:00,90.06,90.19,90.0,90.08,24757.0,88.2145,88.3418,88.1557,88.2341,24757.0
2024-08-30 15:50:00,90.09,90.44,90.0,90.29,45577.0,88.2439,88.5867,88.1557,88.4398,45577.0
2024-08-30 15:55:00,90.31,90.39,90.23,90.26,118500.0,88.4594,88.5377,88.381,88.4104,118500.0
2024-09-03 09:30:00,87.3,88.0,85.6,86.44,105532.0,85.511,86.1967,83.8459,84.6687,105532.0
2024-09-03 09:35:00,86.43,87.19,85.85,86.01,32979.0,84.6589,85.4033,84.0908,84.2475,32979.0
2024-09-03 09:40:00,85.93,86.29,85.55,85.85,33854.0,84.1691,84.5217,83.7969,84.0908,33854.0
2024-09-03 09:45:00,85.9,86.22,85.32,85.32,30621.0,84.1397,84.4532,83.5716,83.5716,30621.0
2024-09-03 09:50:00,85.31,85.8,85.05,85.63,27506.0,83.5618,84.0418,83.3072,83.8753,27506.0
2024-09-03 09:55:00,85.6,85.72,85.23,85.5,23563.0,83.8459,83.9634,83.4835,83.7479,23563.0
2024-09-03 10:00:00,85.49,85.62,84.12,84.5,46994.0,83.7381,83.8655,82.3962,82.7684,46994.0
2024-09-03 10:05:00,84.55,84.71,84.37,84.59,16631.0,82.8174,82.9741,82.6411,82.8566,16631.0
2024-09-03 10:10:00,84.44,84.63,84.26,84.34,25133.0,82.7097,82.8958,82.5333,82.6117,25133.0
2024-09-03 10:15:00,84.36,84.42,84.2,84.41,14794.0,82.6313,82.6901,82.4746,82.6803,14794.0
2024-09-03 10:20:00,84.44,84.49,84.11,84.11,49143.0,82.7097,82.7586,82.3864,82.3864,49143.0
2024-09-03 10:25:00,84.11,84.36,83.61,84.03,32377.0,82.3864,82.6313,81.8967,82.3081,32377.0
2024-09-03 10:30:00,83.9,83.9,82.72,82.87,91511.0,82.1807,82.1807,81.0249,81.1718,91511.0
2024-09-03 10:35:00,82.79,83.78,82.78,83.42,23684.0,81.0935,82.0632,81.0837,81.7106,23684.0
2024-09-03 10:40:00,83.41,83.97,83.3,83.71,25100.0,81.7008,82.2493,81.593,81.9946,25100.0
2024-09-03 10:45:00,83.69,83.91,83.5,83.67,11678.0,81.975,82.1905,81.7889,81.9554,11678.0
2024-09-03 10:50:00,83.58,83.78,83.44,83.67,7122.0,81.8673,82.0632,81.7301,81.9554,7122.0
2024-09-03 10:55:00,83.67,83.99,83.66,83.73,14716.0,81.9554,82.2689,81.9456,82.0142,14716.0
2024-09-03 11:00:00,83.73,83.9,83.62,83.85,19388.0,82.0142,82.1807,81.9065,82.1317,19388.0
2024-09-03 11:05:00,83.77,84.15,83.77,83.85,25651.0,82.0534,82.4256,82.0534,82.1317,25651.0
2024-09-03 11:10:00,83.83,83.98,83.67,83.8,27104.0,82.1122,82.2591,81.9554,82.0828,27104.0
2024-09-03 11:15:00,83.87,84.03,83.81,83.81,7920.0,82.1513,82.3081,82.0926,82.0926,7920.0
2024-09-03 11:20:00,83.78,84.08,83.78,84.04,7595.0,82.0632,82.357,82.0632,82.3178,7595.0
2024-09-03 11:25:00,83.98,83.98,83.75,83.8,14385.0,82.2591,82.2591,82.0338,82.0828,14385.0
2024-09-03 11:30:00,83.8,83.97,83.75,83.97,9431.0,82.0828,82.2493,82.0338,82.2493,9431.0
2024-09-03 11:35:00,83.97,84.06,83.76,83.78,11529.0,82.2493,82.3374,82.0436,82.0632,11529.0
2024-09-03 11:40:00,83.81,83.95,83.7,83.82,13238.0,82.0926,82.2297,81.9848,82.1024,13238.0
2024-09-03 11:45:00,83.86,83.97,83.81,83.95,4677.0,82.1415,82.2493,82.0926,82.2297,4677.0
2024-09-03 11:50:00,83.95,84.32,83.94,84.31,5973.0,82.2297,82.5921,82.2199,82.5823,5973.0
2024-09-03 11:55:00,84.33,84.36,84.11,84.12,7726.0,82.6019,82.6313,82.3864,82.3962,7726.0
2024-09-03 12:00:00,84.15,84.22,83.9,83.9,11021.0,82.4256,82.4942,82.1807,82.1807,11021.0
2024-09-03 12:05:00,83.87,84.02,83.81,83.91,13438.0,82.1513,82.2983,82.0926,82.1905,13438.0
2024-09-03 12:10:00,83.86,83.94,83.71,83.8,10664.0,82.1415,82.2199,81.9946,82.0828,10664.0
2024-09-03 12:15:00,83.75,83.75,83.53,83.54,13248.0,82.0338,82.0338,81.8183,81.8281,13248.0
2024-09-03 12:20:00,83.58,83.64,83.38,83.64,13228.0,81.8673,81.926,81.6714,81.926,13228.0
2024-09-03 12:25:00,83.63,84.0,83.62,83.97,13982.0,81.9163,82.2787,81.9065,82.2493,13982.0
2024-09-03 12:30:00,83.97,84.09,83.7,83.84,8181.0,82.2493,82.3668,81.9848,82.1219,8181.0
2024-09-03 12:35:00,83.83,84.2,83.82,84.06,5879.0,82.1122,82.4746,82.1024,82.3374,5879.0
2024-09-03 12:40:00,84.03,84.1,83.94,83.95,7671.0,82.3081,82.3766,82.2199,82.2297,7671.0
2024-09-03 12:45:00,83.98,83.98,83.82,83.9,5740.0,82.2591,82.2591,82.1024,82.1807,5740.0
2024-09-03 12:50:00,83.91,84.08,83.9,83.92,6040.0,82.1905,82.357,82.1807,82.2003,6040.0
2024-09-03 12:55:00,83.94,84.43,83.93,84.38,15354.0,82.2199,82.6999,82.2101,82.6509,15354.0
2024-09-03 13:00:00,84.31,84.36,84.07,84.12,14397.0,82.5823,82.6313,82.3472,82.3962,14397.0
2024-09-03 13:05:00,84.13,84.29,84.13,84.26,3638.0,82.406,82.5627,82.406,82.5333,3638.0
2024-09-03 13:10:00,84.26,84.28,83.9,83.9,9200.0,82.5333,82.5529,82.1807,82.1807,9200.0
2024-09-03 13:15:00,83.87,84.14,83.87,84.14,6655.0,82.1513,82.4158,82.1513,82.4158,6655.0
2024-09-03 13:20:00,84.21,84.44,84.16,84.4,9782.0,82.4844,82.7097,82.4354,82.6705,9782.0
2024-09-03 13:25:00,84.35,84.41,84.29,84.33,8275.0,82.6215,82.6803,82.5627,82.6019,8275.0
2024-09-03 13:30:00,84.29,84.29,84.06,84.14,5031.0,82.5627,82.5627,82.3374,82.4158,5031.0
2024-09-03 13:35:00,84.11,84.26,84.06,84.24,4241.0,82.3864,82.5333,82.3374,82.5138,4241.0
2024-09-03 13:40:00,84.23,84.28,83.99,84.1,10591.0,82.504,82.5529,82.2689,82.3766,10591.0
2024-09-03 13:45:00,84.08,84.11,83.94,84.0,6494.0,82.357,82.3864,82.2199,82.2787,6494.0
2024-09-03 13:50:00,84.02,84.04,83.87,84.0,8655.0,82.2983,82.3178,82.1513,82.2787,8655.0
2024-09-03 13:55:00,84.0,84.08,83.81,83.87,8751.0,82.2787,82.357,82.0926,82.1513,8751.0
2024-09-03 14:00:00,83.87,83.96,83.8,83.92,7702.0,82.1513,82.2395,82.0828,82.2003,7702.0
2024-09-03 14:05:00,83.9,83.95,83.81,83.89,4267.0,82.1807,82.2297,82.0926,82.1709,4267.0
2024-09-03 14:10:00,83.88,84.1,83.88,84.0,5891.0,82.1611,82.3766,82.1611,82.2787,5891.0
2024-09-03 14:15:00,83.94,83.98,83.66,83.72,5892.0,82.2199,82.2591,81.9456,82.0044,5892.0
2024-09-03 14:20:00,83.76,84.05,83.75,83.99,7740.0,82.0436,82.3276,82.0338,82.2689,7740.0
2024-09-03 14:25:00,83.99,84.21,83.98,84.07,10635.0,82.2689,82.4844,82.2591,82.3472,10635.0
2024-09-03 14:30:00,84.06,84.09,83.93,84.04,10493.0,82.3374,82.3668,82.2101,82.3178,10493.0
2024-09-03 14:35:00,84.08,84.08,83.94,84.03,7667.0,82.357,82.357,82.2199,82.3081,7667.0
2024-09-03 14:40:00,84.05,84.07,83.97,84.05,7438.0,82.3276,82.3472,82.2493,82.3276,7438.0
2024-09-03 14:45:00,84.03,84.21,84.03,84.15,6960.0,82.3081,82.4844,82.3081,82.4256,6960.0
2024-09-03 14:50:00,84.17,84.32,84.14,84.25,9614.0,82.4452,82.5921,82.4158,82.5235,9614.0
2024-09-03 14:55:00,84.27,84.33,84.22,84.29,9852.0,82.5431,82.6019,82.4942,82.5627,9852.0
2024-09-03 15:00:00,84.31,84.43,84.29,84.42,7120.0,82.5823,82.6999,82.5627,82.6901,7120.0
2024-09-03 15:05:00,84.46,84.51,84.31,84.31,10264.0,82.7292,82.7782,82.5823,82.5823,10264.0
2024-09-03 15:10:00,84.32,84.45,84.27,84.39,6556.0,82.5921,82.7194,82.5431,82.6607,6556.0
2024-09-03 15:15:00,84.39,84.41,84.17,84.17,12305.0,82.6607,82.6803,82.4452,82.4452,12305.0
2024-09-03 15:20:00,84.12,84.12,83.79,84.01,22498.0,82.3962,82.3962,82.073,82.2885,22498.0
2024-09-03 15:25:00,84.06,84.28,84.06,84.28,15743.0,82.3374,82.5529,82.3374,82.5529,15743.0
2024-09-03 15:30:00,84.26,84.44,84.09,84.11,23572.0,82.5333,82.7097,82.3668,82.3864,23572.0
2024-09-03 15:35:00,84.09,84.2,83.92,84.01,24488.0,82.3668,82.4746,82.2003,82.2885,24488.0
2024-09-03 15:40:00,84.0,84.27,83.95,84.24,21653.0,82.2787,82.5431,82.2297,82.5138,21653.0
2024-09-03 15:45:00,84.27,84.49,84.21,84.42,45524.0,82.5431,82.7586,82.4844,82.6901,45524.0
2024-09-03 15:50:00,84.46,84.47,84.11,84.19,82188.0,82.7292,82.739,82.3864,82.4648,82188.0
2024-09-03 15:55:00,84.19,84.23,84.02,84.11,190980.0,82.4648,82.504,82.2983,82.3864,190980.0
2024-09-04 09:30:00,83.13,84.67,83.13,83.96,61045.0,81.4265,82.9349,81.4265,82.2395,61045.0
2024-09-04 09:35:00,84.03,84.95,84.03,84.72,25053.0,82.3081,83.2092,82.3081,82.9839,25053.0
2024-09-04 09:40:00,84.79,85.09,84.61,84.89,19061.0,83.0525,83.3463,82.8762,83.1504,19061.0
2024-09-04 09:45:00,84.83,85.41,84.53,85.41,21214.0,83.0917,83.6598,82.7978,83.6598,21214.0
2024-09-04 09:50:00,85.37,86.39,85.32,86.33,28141.0,83.6206,84.6197,83.5716,84.5609,28141.0
2024-09-04 09:55:00,86.32,86.85,86.28,86.84,44404.0,84.5511,85.0703,84.5119,85.0605,44404.0
2024-09-04 10:00:00,86.83,86.83,85.7,86.27,59039.0,85.0507,85.0507,83.9438,84.5022,59039.0
2024-09-04 10:05:00,86.27,86.58,86.12,86.56,35929.0,84.5022,84.8058,84.3552,84.7862,35929.0
2024-09-04 10:10:00,86.67,87.19,86.11,86.28,36344.0,84.894,85.4033,84.3454,84.5119,36344.0
2024-09-04 10:15:00,86.25,86.31,85.72,85.94,17829.0,84.4826,84.5413,83.9634,84.1789,17829.0
2024-09-04 10:20:00,85.79,86.41,85.72,86.31,18687.0,84.032,84.6393,83.9634,84.5413,18687.0
2024-09-04 10:25:00,86.23,86.41,86.04,86.22,21275.0,84.463,84.6393,84.2769,84.4532,21275.0
2024-09-04 10:30:00,86.2,86.35,86.0,86.05,7803.0,84.4336,84.5805,84.2377,84.2867,7803.0
2024-09-04 10:35:00,86.09,86.71,86.08,86.45,11576.0,84.3258,84.9331,84.316,84.6785,11576.0
2024-09-04 10:40:00,86.33,87.09,86.33,87.04,17717.0,84.5609,85.3053,84.5609,85.2564,17717.0
2024-09-04 10:45:00,87.02,87.08,86.8,86.88,9407.0,85.2368,85.2956,85.0213,85.0997,9407.0
2024-09-04 10:50:00,86.81,87.05,86.63,86.63,8626.0,85.0311,85.2662,84.8548,84.8548,8626.0
2024-09-04 10:55:00,86.7,86.83,86.64,86.76,9923.0,84.9233,85.0507,84.8646,84.9821,9923.0
2024-09-04 11:00:00,86.83,86.93,86.53,86.53,5076.0,85.0507,85.1486,84.7568,84.7568,5076.0
2024-09-04 11:05:00,86.57,86.6,86.4,86.42,13404.0,84.796,84.8254,84.6295,84.6491,13404.0
2024-09-04 11:10:00,86.35,86.43,85.95,86.0,6433.0,84.5805,84.6589,84.1887,84.2377,6433.0
2024-09-04 11:15:00,86.0,86.09,85.71,86.04,9180.0,84.2377,84.3258,83.9536,84.2769,9180.0
2024-09-04 11:20:00,86.07,86.2,85.89,86.06,7821.0,84.3063,84.4336,84.1299,84.2965,7821.0
2024-09-04 11:25:00,86.03,86.03,85.68,85.68,5870.0,84.2671,84.2671,83.9242,83.9242,5870.0
2024-09-04 11:30:00,85.66,85.72,85.56,85.67,8545.0,83.9047,83.9634,83.8067,83.9144,8545.0
2024-09-04 11:35:00,85.61,85.7,85.55,85.63,9665.0,83.8557,83.9438,83.7969,83.8753,9665.0
2024-09-04 11:40:00,85.6,85.81,85.5,85.76,5904.0,83.8459,84.0516,83.7479,84.0026,5904.0
2024-09-04 11:45:00,85.82,85.96,85.66,85.7,6122.0,84.0614,84.1985,83.9047,83.9438,6122.0
2024-09-04 11:50:00,85.57,85.71,85.5,85.7,3062.0,83.8165,83.9536,83.7479,83.9438,3062.0
2024-09-04 11:55:00,85.7,85.7,85.52,85.52,3710.0,83.9438,83.9438,83.7675,83.7675,3710.0
2024-09-04 12:00:00,85.46,85.59,85.41,85.44,8033.0,83.7088,83.8361,83.6598,83.6892,8033.0
2024-09-04 12:05:00,85.4,85.49,85.31,85.46,97480.0,83.65,83.7381,83.5618,83.7088,97480.0
2024-09-04 12:10:00,85.49,85.57,85.26,85.27,8710.0,83.7381,83.8165,83.5128,83.5226,8710.0
2024-09-04 12:15:00,85.27,85.5,85.21,85.29,8014.0,83.5226,83.7479,83.4639,83.5422,8014.0
2024-09-04 12:20:00,85.3,85.53,85.29,85.49,3591.0,83.552,83.7773,83.5422,83.7381,3591.0
2024-09-04 12:25:00,85.5,85.56,85.4,85.45,3211.0,83.7479,83.8067,83.65,83.699,3211.0
2024-09-04 12:30:00,85.41,85.84,85.4,85.81,15310.0,83.6598,84.081,83.65,84.0516,15310.0
2024-09-04 12:35:00,85.83,86.2,85.82,86.15,14608.0,84.0712,84.4336,84.0614,84.3846,14608.0
2024-09-04 12:40:00,86.14,86.17,85.7,85.71,5749.0,84.3748,84.4042,83.9438,83.9536,5749.0
2024-09-04 12:45:00,85.74,85.82,85.64,85.7,6130.0,83.983,84.0614,83.8851,83.9438,6130.0
2024-09-04 12:50:00,85.66,85.91,85.63,85.88,9740.0,83.9047,84.1495,83.8753,84.1201,9740.0
2024-09-04 12:55:00,85.85,85.92,85.8,85.9,14802.0,84.0908,84.1593,84.0418,84.1397,14802.0
2024-09-04 13:00:00,85.89,85.89,85.53,85.56,3841.0,84.1299,84.1299,83.7773,83.8067,3841.0
2024-09-04 13:05:00,85.51,85.65,85.45,85.48,60155.0,83.7577,83.8949,83.699,83.7283,60155.0
2024-09-04 13:10:00,85.52,85.63,85.4,85.44,6699.0,83.7675,83.8753,83.65,83.6892,6699.0
2024-09-04 13:15:00,85.42,85.49,85.33,85.42,5756.0,83.6696,83.7381,83.5814,83.6696,5756.0
2024-09-04 13:20:00,85.41,85.43,85.15,85.15,7129.0,83.6598,83.6794,83.4051,83.4051,7129.0
2024-09-04 13:25:00,85.17,85.24,85.08,85.11,5014.0,83.4247,83.4933,83.3365,83.3659,5014.0
2024-09-04 13:30:00,85.04,85.11,84.93,84.94,4844.0,83.2974,83.3659,83.1896,83.1994,4844.0
2024-09-04 13:35:00,84.97,85.12,84.93,85.08,8702.0,83.2288,83.3757,83.1896,83.3365,8702.0
2024-09-04 13:40:00,85.1,85.14,85.0,85.0,7997.0,83.3561,83.3953,83.2582,83.2582,7997.0
2024-09-04 13:45:00,84.96,85.17,84.96,85.14,12555.0,83.219,83.4247,83.219,83.3953,12555.0
2024-09-04 13:50:00,85.13,85.16,84.95,85.0,20921.0,83.3855,83.4149,83.2092,83.2582,20921.0
2024-09-04 13:55:00,85.07,85.16,84.98,85.11,5095.0,83.3267,83.4149,83.2386,83.3659,5095.0
2024-09-04 14:00:00,85.04,85.04,84.83,84.88,5460.0,83.2974,83.2974,83.0917,83.1406,5460.0
2024-09-04 14:05:00,84.86,84.98,84.74,84.9,4612.0,83.121,83.2386,83.0035,83.1602,4612.0
2024-09-04 14:10:00,84.9,84.99,84.82,84.95,3160.0,83.1602,83.2484,83.0819,83.2092,3160.0
2024-09-04 14:15:00,84.97,85.01,84.89,84.94,5949.0,83.2288,83.268,83.1504,83.1994,5949.0
2024-09-04 14:20:00,84.97,84.99,84.84,84.84,3585.0,83.2288,83.2484,83.1015,83.1015,3585.0
2024-09-04 14:25:00,84.84,84.96,84.82,84.89,4543.0,83.1015,83.219,83.0819,83.1504,4543.0
2024-09-04 14:30:00,84.85,84.95,84.77,84.77,10877.0,83.1113,83.2092,83.0329,83.0329,10877.0
2024-09-04 14:35:00,84.77,84.79,84.45,84.45,5127.0,83.0329,83.0525,82.7194,82.7194,5127.0
2024-09-04 14:40:00,84.49,84.54,84.32,84.33,6303.0,82.7586,82.8076,82.5921,82.6019,6303.0
2024-09-04 14:45:00,84.3,84.52,84.28,84.49,8689.0,82.5725,82.788,82.5529,82.7586,8689.0
2024-09-04 14:50:00,84.48,84.53,84.3,84.46,5231.0,82.7488,82.7978,82.5725,82.7292,5231.0
2024-09-04 14:55:00,84.44,84.51,84.18,84.21,4813.0,82.7097,82.7782,82.455,82.4844,4813.0
2024-09-04 15:00:00,84.18,84.41,84.11,84.36,12136.0,82.455,82.6803,82.3864,82.6313,12136.0
2024-09-04 15:05:00,84.36,84.41,84.23,84.28,9189.0,82.6313,82.6803,82.504,82.5529,9189.0
2024-09-04 15:10:00,84.22,84.39,84.19,84.35,12105.0,82.4942,82.6607,82.4648,82.6215,12105.0
2024-09-04 15:15:00,84.4,84.48,84.33,84.38,9284.0,82.6705,82.7488,82.6019,82.6509,9284.0
2024-09-04 15:20:00,84.36,84.54,84.31,84.53,11713.0,82.6313,82.8076,82.5823,82.7978,11713.0
2024-09-04 15:25:00,84.53,84.57,84.4,84.55,8801.0,82.7978,82.837,82.6705,82.8174,8801.0
2024-09-04 15:30:00,84.55,84.55,84.29,84.32,18469.0,82.8174,82.8174,82.5627,82.5921,18469.0
2024-09-04 15:35:00,84.32,84.44,84.26,84.37,16217.0,82.5921,82.7097,82.5333,82.6411,16217.0
2024-09-04 15:40:00,84.41,84.62,84.38,84.58,15808.0,82.6803,82.886,82.6509,82.8468,15808.0
2024-09-04 15:45:00,84.58,84.77,84.56,84.69,15928.0,82.8468,83.0329,82.8272,82.9545,15928.0
2024-09-04 15:50:00,84.7,84.74,84.41,84.43,34281.0,82.9643,83.0035,82.6803,82.6999,34281.0
2024-09-04 15:55:00,84.42,84.8,84.41,84.75,125377.0,82.6901,83.0623,82.6803,83.0133,125377.0
2024-09-05 09:30:00,84.82,85.21,83.71,83.93,39090.0,83.0819,83.4639,81.9946,82.2101,39090.0
2024-09-05 09:35:00,83.88,84.5,83.88,84.49,11367.0,82.1611,82.7684,82.1611,82.7586,11367.0
2024-09-05 09:40:00,84.41,84.91,84.28,84.64,13256.0,82.6803,83.17,82.5529,82.9056,13256.0
2024-09-05 09:45:00,84.65,84.77,83.98,84.14,16894.0,82.9153,83.0329,82.2591,82.4158,16894.0
2024-09-05 09:50:00,84.02,84.51,83.96,84.39,14214.0,82.2983,82.7782,82.2395,82.6607,14214.0
2024-09-05 09:55:00,84.53,84.63,84.02,84.02,7504.0,82.7978,82.8958,82.2983,82.2983,7504.0
2024-09-05 10:00:00,84.08,85.06,84.01,85.04,18687.0,82.357,83.3169,82.2885,83.2974,18687.0
2024-09-05 10:05:00,85.03,85.06,84.62,84.68,9054.0,83.2876,83.3169,82.886,82.9447,9054.0
2024-09-05 10:10:00,84.7,84.7,84.16,84.28,5887.0,82.9643,82.9643,82.4354,82.5529,5887.0
2024-09-05 10:15:00,84.17,84.37,84.06,84.16,7495.0,82.4452,82.6411,82.3374,82.4354,7495.0
2024-09-05 10:20:00,84.12,84.44,84.09,84.42,6285.0,82.3962,82.7097,82.3668,82.6901,6285.0
2024-09-05 10:25:00,84.37,84.48,83.82,83.94,4760.0,82.6411,82.7488,82.1024,82.2199,4760.0
2024-09-05 10:30:00,84.0,84.1,83.9,84.01,4147.0,82.2787,82.3766,82.1807,82.2885,4147.0
2024-09-05 10:35:00,84.03,84.1,83.98,83.98,3291.0,82.3081,82.3766,82.2591,82.2591,3291.0
2024-09-05 10:40:00,83.94,84.0,83.79,83.79,5613.0,82.2199,82.2787,82.073,82.073,5613.0
2024-09-05 10:45:00,83.75,83.86,83.6,83.63,10550.0,82.0338,82.1415,81.8869,81.9163,10550.0
2024-09-05 10:50:00,83.66,83.76,83.5,83.59,8537.0,81.9456,82.0436,81.7889,81.8771,8537.0
2024-09-05 10:55:00,83.66,83.75,83.63,83.65,2601.0,81.9456,82.0338,81.9163,81.9358,2601.0
2024-09-05 11:00:00,83.6,83.76,83.47,83.65,2905.0,81.8869,82.0436,81.7595,81.9358,2905.0
2024-09-05 11:05:00,83.61,83.86,83.59,83.68,7298.0,81.8967,82.1415,81.8771,81.9652,7298.0
2024-09-05 11:10:00,83.59,83.59,83.32,83.33,3196.0,81.8771,81.8771,81.6126,81.6224,3196.0
2024-09-05 11:15:00,83.29,83.67,83.29,83.63,6603.0,81.5832,81.9554,81.5832,81.9163,6603.0
2024-09-05 11:20:00,83.71,83.83,83.54,83.63,10926.0,81.9946,82.1122,81.8281,81.9163,10926.0
2024-09-05 11:25:00,83.55,83.59,83.32,83.44,13022.0,81.8379,81.8771,81.6126,81.7301,13022.0
2024-09-05 11:30:00,83.47,83.51,83.17,83.19,10022.0,81.7595,81.7987,81.4657,81.4853,10022.0
2024-09-05 11:35:00,83.2,83.37,83.15,83.35,11233.0,81.4951,81.6616,81.4461,81.642,11233.0
2024-09-05 11:40:00,83.34,83.45,83.23,83.23,6840.0,81.6322,81.7399,81.5244,81.5244,6840.0
2024-09-05 11:45:00,83.35,83.68,83.29,83.61,8162.0,81.642,81.9652,81.5832,81.8967,8162.0
2024-09-05 11:50:00,83.54,83.59,83.35,83.35,3067.0,81.8281,81.8771,81.642,81.642,3067.0
2024-09-05 11:55:00,83.44,83.45,83.32,83.35,2876.0,81.7301,81.7399,81.6126,81.642,2876.0
2024-09-05 12:00:00,83.31,83.62,83.31,83.57,4534.0,81.6028,81.9065,81.6028,81.8575,4534.0
2024-09-05 12:05:00,83.56,83.63,83.52,83.53,3400.0,81.8477,81.9163,81.8085,81.8183,3400.0
2024-09-05 12:10:00,83.55,83.56,83.45,83.52,3360.0,81.8379,81.8477,81.7399,81.8085,3360.0
2024-09-05 12:15:00,83.52,83.65,83.44,83.62,6900.0,81.8085,81.9358,81.7301,81.9065,6900.0
2024-09-05 12:20:00,83.62,83.8,83.62,83.7,4870.0,81.9065,82.0828,81.9065,81.9848,4870.0
2024-09-05 12:25:00,83.76,84.02,83.76,83.95,7584.0,82.0436,82.2983,82.0436,82.2297,7584.0
2024-09-05 12:30:00,83.95,83.96,83.77,83.94,6642.0,82.2297,82.2395,82.0534,82.2199,6642.0
2024-09-05 12:35:00,83.94,84.04,83.89,83.89,3640.0,82.2199,82.3178,82.1709,82.1709,3640.0
2024-09-05 12:40:00,83.87,84.03,83.87,83.98,2704.0,82.1513,82.3081,82.1513,82.2591,2704.0
2024-09-05 12:45:00,83.99,84.13,83.89,83.92,8217.0,82.2689,82.406,82.1709,82.2003,8217.0
2024-09-05 12:50:00,83.81,83.88,83.8,83.81,1802.0,82.0926,82.1611,82.0828,82.0926,1802.0
2024-09-05 12:55:00,83.83,83.99,83.83,83.93,3748.0,82.1122,82.2689,82.1122,82.2101,3748.0
2024-09-05 13:00:00,83.9,83.9,83.63,83.82,28771.0,82.1807,82.1807,81.9163,82.1024,28771.0
2024-09-05 13:05:00,83.87,83.95,83.66,83.8,6302.0,82.1513,82.2297,81.9456,82.0828,6302.0
2024-09-05 13:10:00,83.76,83.86,83.71,83.77,1942.0,82.0436,82.1415,81.9946,82.0534,1942.0
2024-09-05 13:15:00,83.71,83.73,83.52,83.61,3202.0,81.9946,82.0142,81.8085,81.8967,3202.0
2024-09-05 13:20:00,83.61,83.64,83.52,83.64,3548.0,81.8967,81.926,81.8085,81.926,3548.0
2024-09-05 13:25:00,83.59,83.66,83.48,83.48,5334.0,81.8771,81.9456,81.7693,81.7693,5334.0
2024-09-05 13:30:00,83.48,83.71,83.46,83.71,3946.0,81.7693,81.9946,81.7497,81.9946,3946.0
2024-09-05 13:35:00,83.72,84.05,83.71,83.93,4693.0,82.0044,82.3276,81.9946,82.2101,4693.0
2024-09-05 13:40:00,84.0,84.18,83.97,84.09,4240.0,82.2787,82.455,82.2493,82.3668,4240.0
2024-09-05 13:45:00,84.19,84.5,84.19,84.42,3507.0,82.4648,82.7684,82.4648,82.6901,3507.0
2024-09-05 13:50:00,84.39,84.51,84.33,84.35,5568.0,82.6607,82.7782,82.6019,82.6215,5568.0
2024-09-05 13:55:00,84.41,84.56,84.41,84.56,3354.0,82.6803,82.8272,82.6803,82.8272,3354.0
2024-09-05 14:00:00,84.52,84.57,84.28,84.31,5801.0,82.788,82.837,82.5529,82.5823,5801.0
2024-09-05 14:05:00,84.34,84.68,84.08,84.12,55249.0,82.6117,82.9447,82.357,82.3962,55249.0
2024-09-05 14:10:00,84.03,84.09,83.94,83.94,15543.0,82.3081,82.3668,82.2199,82.2199,15543.0
2024-09-05 14:15:00,83.91,84.13,83.91,84.03,5010.0,82.1905,82.406,82.1905,82.3081,5010.0
2024-09-05 14:20:00,84.06,84.06,83.9,84.0,5083.0,82.3374,82.3374,82.1807,82.2787,5083.0
2024-09-05 14:25:00,84.0,84.0,83.82,83.92,5533.0,82.2787,82.2787,82.1024,82.2003,5533.0
2024-09-05 14:30:00,83.93,84.0,83.84,83.88,4546.0,82.2101,82.2787,82.1219,82.1611,4546.0
2024-09-05 14:35:00,83.84,83.91,83.82,83.84,5322.0,82.1219,82.1905,82.1024,82.1219,5322.0
2024-09-05 14:40:00,83.82,84.04,83.81,84.04,4376.0,82.1024,82.3178,82.0926,82.3178,4376.0
2024-09-05 14:45:00,84.08,84.08,83.84,83.84,4736.0,82.357,82.357,82.1219,82.1219,4736.0
2024-09-05 14:50:00,83.86,83.9,83.73,83.76,3890.0,82.1415,82.1807,82.0142,82.0436,3890.0
2024-09-05 14:55:00,83.81,83.81,83.56,83.56,5655.0,82.0926,82.0926,81.8477,81.8477,5655.0
2024-09-05 15:00:00,83.55,83.55,83.28,83.28,6810.0,81.8379,81.8379,81.5734,81.5734,6810.0
2024-09-05 15:05:00,83.27,83.27,83.2,83.27,4082.0,81.5636,81.5636,81.4951,81.5636,4082.0
2024-09-05 15:10:00,83.24,83.27,83.13,83.22,5695.0,81.5342,81.5636,81.4265,81.5147,5695.0
2024-09-05 15:15:00,83.22,83.26,83.0,83.22,10523.0,81.5147,81.5538,81.2992,81.5147,10523.0
2024-09-05 15:20:00,83.21,83.29,83.15,83.29,5963.0,81.5049,81.5832,81.4461,81.5832,5963.0
2024-09-05 15:25:00,83.3,83.56,83.24,83.55,5415.0,81.593,81.8477,81.5342,81.8379,5415.0
2024-09-05 15:30:00,83.5,83.55,83.37,83.55,8131.0,81.7889,81.8379,81.6616,81.8379,8131.0
2024-09-05 15:35:00,83.55,83.55,83.32,83.35,8390.0,81.8379,81.8379,81.6126,81.642,8390.0
2024-09-05 15:40:00,83.27,83.3,83.08,83.09,10695.0,81.5636,81.593,81.3775,81.3873,10695.0
2024-09-05 15:45:00,83.07,83.27,83.06,83.17,11320.0,81.3677,81.5636,81.3579,81.4657,11320.0
2024-09-05 15:50:00,83.2,83.23,82.67,82.67,32690.0,81.4951,81.5244,80.9759,80.9759,32690.0
2024-09-05 15:55:00,82.67,82.7,82.51,82.6,93864.0,80.9759,81.0053,80.8192,80.9074,93864.0
2024-09-06 09:30:00,81.24,81.46,79.27,79.9,130101.0,79.5752,79.7907,77.6456,78.2627,130101.0
2024-09-06 09:35:00,79.86,79.94,78.92,79.37,39099.0,78.2235,78.3019,77.3028,77.7435,39099.0
2024-09-06 09:40:00,79.31,79.33,78.55,78.77,65354.0,77.6848,77.7044,76.9404,77.1558,65354.0
2024-09-06 09:45:00,78.8,80.3,78.8,79.96,32376.0,77.1852,78.6545,77.1852,78.3215,32376.0
2024-09-06 09:50:00,79.94,80.05,79.72,79.91,11304.0,78.3019,78.4096,78.0864,78.2725,11304.0
2024-09-06 09:55:00,80.0,80.47,79.77,79.89,18449.0,78.3606,78.821,78.1354,78.2529,18449.0
2024-09-06 10:00:00,79.76,79.76,79.09,79.43,25377.0,78.1256,78.1256,77.4693,77.8023,25377.0
2024-09-06 10:05:00,79.44,79.6,79.0,79.33,26137.0,77.8121,77.9688,77.3811,77.7044,26137.0
2024-09-06 10:10:00,79.34,79.43,78.84,79.09,41873.0,77.7142,77.8023,77.2244,77.4693,41873.0
2024-09-06 10:15:00,79.1,79.17,78.69,79.1,16411.0,77.4791,77.5476,77.0775,77.4791,16411.0
2024-09-06 10:20:00,79.22,79.44,78.97,78.99,33145.0,77.5966,77.8121,77.3517,77.3713,33145.0
2024-09-06 10:25:00,78.98,79.0,78.6,78.6,14981.0,77.3615,77.3811,76.9893,76.9893,14981.0
2024-09-06 10:30:00,78.67,78.95,78.17,78.31,70588.0,77.0579,77.3322,76.5681,76.7053,70588.0
2024-09-06 10:35:00,78.22,78.67,78.13,78.46,30592.0,76.6171,77.0579,76.529,76.8522,30592.0
2024-09-06 10:40:00,78.5,78.55,77.93,77.98,26694.0,76.8914,76.9404,76.3331,76.382,26694.0
2024-09-06 10:45:00,77.93,78.22,77.93,78.09,12626.0,76.3331,76.6171,76.3331,76.4898,12626.0
2024-09-06 10:50:00,78.09,78.15,77.81,77.88,28340.0,76.4898,76.5485,76.2155,76.2841,28340.0
2024-09-06 10:55:00,77.85,78.16,77.85,78.01,6626.0,76.2547,76.5583,76.2547,76.4114,6626.0
2024-09-06 11:00:00,78.13,79.34,78.13,78.66,47618.0,76.529,77.7142,76.529,77.0481,47618.0
2024-09-06 11:05:00,78.52,78.83,78.07,78.18,22653.0,76.911,77.2146,76.4702,76.5779,22653.0
2024-09-06 11:10:00,78.21,78.4,78.05,78.18,16230.0,76.6073,76.7934,76.4506,76.5779,16230.0
2024-09-06 11:15:00,78.12,78.28,77.8,77.91,24698.0,76.5192,76.6759,76.2057,76.3135,24698.0
2024-09-06 11:20:00,77.98,78.02,77.73,77.9,19244.0,76.382,76.4212,76.1372,76.3037,19244.0
2024-09-06 11:25:00,77.86,78.03,77.78,77.85,13785.0,76.2645,76.431,76.1861,76.2547,13785.0
2024-09-06 11:30:00,77.89,77.96,77.63,77.7,28102.0,76.2939,76.3624,76.0392,76.1078,28102.0
2024-09-06 11:35:00,77.7,77.83,77.58,77.78,23165.0,76.1078,76.2351,75.9902,76.1861,23165.0
2024-09-06 11:40:00,77.81,77.82,77.59,77.73,13555.0,76.2155,76.2253,76.0,76.1372,13555.0
2024-09-06 11:45:00,77.71,77.75,77.56,77.67,31808.0,76.1176,76.1567,75.9706,76.0784,31808.0
2024-09-06 11:50:00,77.66,77.89,77.6,77.82,20187.0,76.0686,76.2939,76.0098,76.2253,20187.0
2024-09-06 11:55:00,77.92,78.02,77.63,77.64,16895.0,76.3233,76.4212,76.0392,76.049,16895.0
2024-09-06 12:00:00,77.65,77.82,77.62,77.69,13927.0,76.0588,76.2253,76.0294,76.098,13927.0
2024-09-06 12:05:00,77.69,77.78,77.62,77.7,24542.0,76.098,76.1861,76.0294,76.1078,24542.0
2024-09-06 12:10:00,77.71,77.81,77.59,77.68,22473.0,76.1176,76.2155,76.0,76.0882,22473.0
2024-09-06 12:15:00,77.69,77.69,77.07,77.14,81427.0,76.098,76.098,75.4907,75.5592,81427.0
2024-09-06 12:20:00,77.17,77.27,76.92,76.95,24527.0,75.5886,75.6866,75.3438,75.3731,24527.0
2024-09-06 12:25:00,76.96,77.0,76.63,76.79,42356.0,75.3829,75.4221,75.0597,75.2164,42356.0
2024-09-06 12:30:00,76.8,76.85,76.65,76.79,26007.0,75.2262,75.2752,75.0793,75.2164,26007.0
2024-09-06 12:35:00,76.77,76.98,76.46,76.46,16887.0,75.1968,75.4025,74.8932,74.8932,16887.0
2024-09-06 12:40:00,76.45,76.92,76.45,76.9,17890.0,74.8834,75.3438,74.8834,75.3242,17890.0
2024-09-06 12:45:00,76.89,76.91,76.47,76.5,11292.0,75.3144,75.334,74.903,74.9324,11292.0
2024-09-06 12:50:00,76.55,76.72,76.51,76.72,9054.0,74.9813,75.1479,74.9422,75.1479,9054.0
2024-09-06 12:55:00,76.64,77.07,76.62,77.06,12133.0,75.0695,75.4907,75.0499,75.4809,12133.0
2024-09-06 13:00:00,77.06,77.21,76.96,77.2,9272.0,75.4809,75.6278,75.3829,75.618,9272.0
2024-09-06 13:05:00,77.1,77.28,77.07,77.28,14056.0,75.5201,75.6964,75.4907,75.6964,14056.0
2024-09-06 13:10:00,77.26,77.45,77.23,77.43,12568.0,75.6768,75.8629,75.6474,75.8433,12568.0
2024-09-06 13:15:00,77.39,77.44,77.19,77.28,11797.0,75.8041,75.8531,75.6082,75.6964,11797.0
2024-09-06 13:20:00,77.39,77.72,77.39,77.66,10857.0,75.8041,76.1274,75.8041,76.0686,10857.0
2024-09-06 13:25:00,77.66,77.74,77.42,77.44,11024.0,76.0686,76.1469,75.8335,75.8531,11024.0
2024-09-06 13:30:00,77.42,77.63,77.42,77.47,12723.0,75.8335,76.0392,75.8335,75.8825,12723.0
2024-09-06 13:35:00,77.43,77.43,77.18,77.21,12378.0,75.8433,75.8433,75.5984,75.6278,12378.0
2024-09-06 13:40:00,77.19,77.37,77.18,77.3,8671.0,75.6082,75.7845,75.5984,75.716,8671.0
2024-09-06 13:45:00,77.3,77.33,77.14,77.2,11899.0,75.716,75.7454,75.5592,75.618,11899.0
2024-09-06 13:50:00,77.19,77.3,77.04,77.3,4790.0,75.6082,75.716,75.4613,75.716,4790.0
2024-09-06 13:55:00,77.31,77.38,77.02,77.07,7887.0,75.7258,75.7943,75.4417,75.4907,7887.0
2024-09-06 14:00:00,77.09,77.13,76.65,76.65,12616.0,75.5103,75.5494,75.0793,75.0793,12616.0
2024-09-06 14:05:00,76.64,76.82,76.63,76.72,15191.0,75.0695,75.2458,75.0597,75.1479,15191.0
2024-09-06 14:10:00,76.72,76.88,76.71,76.81,17453.0,75.1479,75.3046,75.1381,75.236,17453.0
2024-09-06 14:15:00,76.78,76.78,75.36,75.9,85304.0,75.2066,75.2066,73.8157,74.3447,85304.0
2024-09-06 14:20:00,75.93,76.05,75.85,76.01,11819.0,74.374,74.4916,74.2957,74.4524,11819.0
2024-09-06 14:25:00,76.06,76.14,75.96,76.14,15902.0,74.5014,74.5797,74.4034,74.5797,15902.0
2024-09-06 14:30:00,76.1,76.38,76.1,76.15,22915.0,74.5406,74.8148,74.5406,74.5895,22915.0
2024-09-06 14:35:00,76.11,76.14,75.83,75.83,11012.0,74.5504,74.5797,74.2761,74.2761,11012.0
2024-09-06 14:40:00,75.8,76.27,75.8,76.26,38002.0,74.2467,74.7071,74.2467,74.6973,38002.0
2024-09-06 14:45:00,76.27,76.4,76.1,76.39,9276.0,74.7071,74.8344,74.5406,74.8246,9276.0
2024-09-06 14:50:00,76.38,76.53,76.27,76.53,7391.0,74.8148,74.9617,74.7071,74.9617,7391.0
2024-09-06 14:55:00,76.46,76.56,76.44,76.54,11223.0,74.8932,74.9911,74.8736,74.9715,11223.0
2024-09-06 15:00:00,76.53,76.64,76.4,76.45,21979.0,74.9617,75.0695,74.8344,74.8834,21979.0
2024-09-06 15:05:00,76.43,76.73,76.39,76.72,18673.0,74.8638,75.1576,74.8246,75.1479,18673.0
2024-09-06 15:10:00,76.71,76.85,76.64,76.76,16534.0,75.1381,75.2752,75.0695,75.187,16534.0
2024-09-06 15:15:00,76.77,76.93,76.69,76.73,20449.0,75.1968,75.3535,75.1185,75.1576,20449.0
2024-09-06 15:20:00,76.73,76.93,76.7,76.93,12669.0,75.1576,75.3535,75.1283,75.3535,12669.0
2024-09-06 15:25:00,76.95,77.08,76.89,77.01,22605.0,75.3731,75.5005,75.3144,75.4319,22605.0
2024-09-06 15:30:00,77.01,77.16,76.82,77.01,30763.0,75.4319,75.5788,75.2458,75.4319,30763.0
2024-09-06 15:35:00,76.99,77.03,76.89,76.98,14803.0,75.4123,75.4515,75.3144,75.4025,14803.0
2024-09-06 15:40:00,76.95,77.12,76.91,77.01,15089.0,75.3731,75.5397,75.334,75.4319,15089.0
2024-09-06 15:45:00,77.02,77.3,76.92,77.3,67701.0,75.4417,75.716,75.3438,75.716,67701.0
2024-09-06 15:50:00,77.33,77.35,76.78,76.85,46071.0,75.7454,75.7649,75.2066,75.2752,46071.0
2024-09-06 15:55:00,76.82,77.06,76.76,76.91,122220.0,75.2458,75.4809,75.187,75.334,122220.0
2024-09-09 09:30:00,78.0,78.0,76.77,77.46,85160.0,76.4016,76.4016,75.1968,75.8727,85160.0
2024-09-09 09:35:00,77.58,77.97,77.36,77.6,46975.0,75.9902,76.3722,75.7747,76.0098,46975.0
2024-09-09 09:40:00,77.51,77.79,77.15,77.26,76838.0,75.9217,76.1959,75.569,75.6768,76838.0
2024-09-09 09:45:00,77.26,77.8,77.22,77.54,32801.0,75.6768,76.2057,75.6376,75.951,32801.0
2024-09-09 09:50:00,77.63,78.75,77.51,78.75,40445.0,76.0392,77.1363,75.9217,77.1363,40445.0
2024-09-09 09:55:00,78.76,79.04,78.57,78.97,31152.0,77.146,77.4203,76.9599,77.3517,31152.0
2024-09-09 10:00:00,79.05,79.55,78.99,79.18,53411.0,77.4301,77.9199,77.3713,77.5574,53411.0
2024-09-09 10:05:00,79.11,79.49,79.08,79.28,11633.0,77.4889,77.8611,77.4595,77.6554,11633.0
2024-09-09 10:10:00,79.39,79.47,79.12,79.25,9330.0,77.7631,77.8415,77.4987,77.626,9330.0
2024-09-09 10:15:00,79.13,79.49,79.05,79.33,11844.0,77.5085,77.8611,77.4301,77.7044,11844.0
2024-09-09 10:20:00,79.33,79.44,78.93,79.02,9398.0,77.7044,77.8121,77.3126,77.4007,9398.0
2024-09-09 10:25:00,79.08,79.29,79.06,79.18,10338.0,77.4595,77.6652,77.4399,77.5574,10338.0
2024-09-09 10:30:00,79.15,79.32,79.0,79.32,7367.0,77.5281,77.6946,77.3811,77.6946,7367.0
2024-09-09 10:35:00,79.27,79.3,79.05,79.19,4610.0,77.6456,77.675,77.4301,77.5672,4610.0
2024-09-09 10:40:00,79.12,79.12,78.77,78.81,26684.0,77.4987,77.4987,77.1558,77.195,26684.0
2024-09-09 10:45:00,78.79,78.89,78.48,78.74,51754.0,77.1754,77.2734,76.8718,77.1265,51754.0
2024-09-09 10:50:00,78.69,78.83,78.37,78.76,12718.0,77.0775,77.2146,76.764,77.146,12718.0
2024-09-09 10:55:00,78.8,78.89,78.43,78.47,5585.0,77.1852,77.2734,76.8228,76.862,5585.0
2024-09-09 11:00:00,78.41,78.67,78.36,78.57,29719.0,76.8032,77.0579,76.7542,76.9599,29719.0
2024-09-09 11:05:00,78.65,78.95,78.6,78.75,11251.0,77.0383,77.3322,76.9893,77.1363,11251.0
2024-09-09 11:10:00,78.76,78.76,78.46,78.46,5382.0,77.146,77.146,76.8522,76.8522,5382.0
2024-09-09 11:15:00,78.52,78.52,78.19,78.37,13079.0,76.911,76.911,76.5877,76.764,13079.0
2024-09-09 11:20:00,78.42,78.61,78.31,78.35,21365.0,76.813,76.9991,76.7053,76.7444,21365.0
2024-09-09 11:25:00,78.35,78.44,78.25,78.44,4623.0,76.7444,76.8326,76.6465,76.8326,4623.0
2024-09-09 11:30:00,78.49,78.81,78.49,78.68,9944.0,76.8816,77.195,76.8816,77.0677,9944.0
2024-09-09 11:35:00,78.73,78.74,78.45,78.57,6554.0,77.1167,77.1265,76.8424,76.9599,6554.0
2024-09-09 11:40:00,78.59,78.81,78.58,78.8,3664.0,76.9795,77.195,76.9697,77.1852,3664.0
2024-09-09 11:45:00,78.77,79.15,78.73,79.1,36494.0,77.1558,77.5281,77.1167,77.4791,36494.0
2024-09-09 11:50:00,79.08,79.41,79.07,79.41,14625.0,77.4595,77.7827,77.4497,77.7827,14625.0
2024-09-09 11:55:00,79.43,79.54,79.32,79.53,9171.0,77.8023,77.9101,77.6946,77.9003,9171.0
2024-09-09 12:00:00,79.53,79.76,79.49,79.62,13261.0,77.9003,78.1256,77.8611,77.9884,13261.0
2024-09-09 12:05:00,79.66,79.68,79.44,79.51,39620.0,78.0276,78.0472,77.8121,77.8807,39620.0
2024-09-09 12:10:00,79.54,79.76,79.54,79.58,4923.0,77.9101,78.1256,77.9101,77.9492,4923.0
2024-09-09 12:15:00,79.61,79.64,79.17,79.3,49258.0,77.9786,78.008,77.5476,77.675,49258.0
2024-09-09 12:20:00,79.38,79.4,79.07,79.13,3472.0,77.7533,77.7729,77.4497,77.5085,3472.0
2024-09-09 12:25:00,79.14,79.17,79.08,79.09,2305.0,77.5183,77.5476,77.4595,77.4693,2305.0
2024-09-09 12:30:00,79.1,79.27,79.1,79.18,5279.0,77.4791,77.6456,77.4791,77.5574,5279.0
2024-09-09 12:35:00,79.25,79.25,78.87,78.95,9321.0,77.626,77.626,77.2538,77.3322,9321.0
2024-09-09 12:40:00,78.96,79.11,78.96,79.1,12121.0,77.3419,77.4889,77.3419,77.4791,12121.0
2024-09-09 12:45:00,79.09,79.09,78.93,78.96,2755.0,77.4693,77.4693,77.3126,77.3419,2755.0
2024-09-09 12:50:00,78.94,79.01,78.93,78.93,2122.0,77.3224,77.3909,77.3126,77.3126,2122.0
2024-09-09 12:55:00,78.96,79.13,78.96,78.96,5191.0,77.3419,77.5085,77.3419,77.3419,5191.0
2024-09-09 13:00:00,79.0,79.01,78.78,78.78,8620.0,77.3811,77.3909,77.1656,77.1656,8620.0
2024-09-09 13:05:00,78.78,78.83,78.71,78.83,5216.0,77.1656,77.2146,77.0971,77.2146,5216.0
2024-09-09 13:10:00,78.84,78.87,78.64,78.64,1764.0,77.2244,77.2538,77.0285,77.0285,1764.0
2024-09-09 13:15:00,78.64,78.64,78.5,78.55,7133.0,77.0285,77.0285,76.8914,76.9404,7133.0
2024-09-09 13:20:00,78.54,78.55,78.27,78.3,6341.0,76.9306,76.9404,76.6661,76.6955,6341.0
2024-09-09 13:25:00,78.34,78.4,78.25,78.29,12367.0,76.7347,76.7934,76.6465,76.6857,12367.0
2024-09-09 13:30:00,78.27,78.72,78.18,78.66,26300.0,76.6661,77.1069,76.5779,77.0481,26300.0
2024-09-09 13:35:00,78.66,78.9,78.65,78.9,11548.0,77.0481,77.2832,77.0383,77.2832,11548.0
2024-09-09 13:40:00,78.91,78.96,78.6,78.64,7079.0,77.293,77.3419,76.9893,77.0285,7079.0
2024-09-09 13:45:00,78.59,78.83,78.54,78.83,4702.0,76.9795,77.2146,76.9306,77.2146,4702.0
2024-09-09 13:50:00,78.75,79.03,78.75,79.03,4455.0,77.1363,77.4105,77.1363,77.4105,4455.0
2024-09-09 13:55:00,79.0,79.08,78.79,78.8,12248.0,77.3811,77.4595,77.1754,77.1852,12248.0
2024-09-09 14:00:00,78.86,78.9,78.77,78.81,4637.0,77.244,77.2832,77.1558,77.195,4637.0
2024-09-09 14:05:00,78.83,78.83,78.68,78.68,4662.0,77.2146,77.2146,77.0677,77.0677,4662.0
2024-09-09 14:10:00,78.65,78.8,78.64,78.68,5378.0,77.0383,77.1852,77.0285,77.0677,5378.0
2024-09-09 14:15:00,78.7,78.81,78.64,78.81,6468.0,77.0873,77.195,77.0285,77.195,6468.0
2024-09-09 14:20:00,78.8,78.83,78.68,78.68,6735.0,77.1852,77.2146,77.0677,77.0677,6735.0
2024-09-09 14:25:00,78.69,78.69,78.52,78.57,9239.0,77.0775,77.0775,76.911,76.9599,9239.0
2024-09-09 14:30:00,78.53,78.57,78.49,78.54,4275.0,76.9208,76.9599,76.8816,76.9306,4275.0
2024-09-09 14:35:00,78.54,78.54,78.27,78.27,6132.0,76.9306,76.9306,76.6661,76.6661,6132.0
2024-09-09 14:40:00,78.22,78.36,78.17,78.31,5797.0,76.6171,76.7542,76.5681,76.7053,5797.0
2024-09-09 14:45:00,78.3,78.34,78.18,78.34,9681.0,76.6955,76.7347,76.5779,76.7347,9681.0
2024-09-09 14:50:00,78.35,78.42,78.27,78.29,14090.0,76.7444,76.813,76.6661,76.6857,14090.0
2024-09-09 14:55:00,78.27,78.44,78.27,78.38,3704.0,76.6661,76.8326,76.6661,76.7738,3704.0
2024-09-09 15:00:00,78.36,78.41,78.26,78.41,6602.0,76.7542,76.8032,76.6563,76.8032,6602.0
2024-09-09 15:05:00,78.43,78.66,78.43,78.51,7316.0,76.8228,77.0481,76.8228,76.9012,7316.0
2024-09-09 15:10:00,78.5,78.57,78.47,78.55,5057.0,76.8914,76.9599,76.862,76.9404,5057.0
2024-09-09 15:15:00,78.57,78.59,78.46,78.5,2815.0,76.9599,76.9795,76.8522,76.8914,2815.0
2024-09-09 15:20:00,78.5,78.6,78.45,78.58,15075.0,76.8914,76.9893,76.8424,76.9697,15075.0
2024-09-09 15:25:00,78.56,78.88,78.55,78.84,5152.0,76.9501,77.2636,76.9404,77.2244,5152.0
2024-09-09 15:30:00,78.85,78.85,78.7,78.76,9274.0,77.2342,77.2342,77.0873,77.146,9274.0
2024-09-09 15:35:00,78.76,78.78,78.34,78.36,16437.0,77.146,77.1656,76.7347,76.7542,16437.0
2024-09-09 15:40:00,78.35,78.55,78.35,78.48,8427.0,76.7444,76.9404,76.7444,76.8718,8427.0
2024-09-09 15:45:00,78.45,78.45,78.28,78.28,13673.0,76.8424,76.8424,76.6759,76.6759,13673.0
2024-09-09 15:50:00,78.27,78.37,78.17,78.28,27159.0,76.6661,76.764,76.5681,76.6759,27159.0
2024-09-09 15:55:00,78.28,78.52,78.18,78.41,119652.0,76.6759,76.911,76.5779,76.8032,119652.0
2024-09-10 09:30:00,78.01,78.49,76.75,76.98,52248.0,76.4114,76.8816,75.1772,75.4025,52248.0
2024-09-10 09:35:00,76.81,77.25,76.8,76.97,9887.0,75.236,75.667,75.2262,75.3927,9887.0
2024-09-10 09:40:00,77.01,77.25,76.92,77.11,8840.0,75.4319,75.667,75.3438,75.5299,8840.0
2024-09-10 09:45:00,77.16,77.61,77.07,77.5,10942.0,75.5788,76.0196,75.4907,75.9119,10942.0
2024-09-10 09:50:00,77.56,77.7,77.36,77.59,5882.0,75.9706,76.1078,75.7747,76.0,5882.0
2024-09-10 09:55:00,77.46,77.55,77.23,77.33,9265.0,75.8727,75.9608,75.6474,75.7454,9265.0
2024-09-10 10:00:00,77.33,77.43,77.15,77.17,13346.0,75.7454,75.8433,75.569,75.5886,13346.0
2024-09-10 10:05:00,77.12,77.29,76.84,77.23,27630.0,75.5397,75.7062,75.2654,75.6474,27630.0
2024-09-10 10:10:00,77.17,77.23,76.78,76.88,19952.0,75.5886,75.6474,75.2066,75.3046,19952.0
2024-09-10 10:15:00,76.89,77.17,76.85,76.93,11345.0,75.3144,75.5886,75.2752,75.3535,11345.0
2024-09-10 10:20:00,76.85,77.08,76.85,76.99,6982.0,75.2752,75.5005,75.2752,75.4123,6982.0
2024-09-10 10:25:00,77.02,77.13,76.87,77.13,5275.0,75.4417,75.5494,75.2948,75.5494,5275.0
2024-09-10 10:30:00,77.16,77.16,76.91,77.02,2814.0,75.5788,75.5788,75.334,75.4417,2814.0
2024-09-10 10:35:00,77.08,77.1,76.88,77.0,9589.0,75.5005,75.5201,75.3046,75.4221,9589.0
2024-09-10 10:40:00,77.02,77.04,76.95,76.97,7808.0,75.4417,75.4613,75.3731,75.3927,7808.0
2024-09-10 10:45:00,76.97,77.09,76.87,76.99,7339.0,75.3927,75.5103,75.2948,75.4123,7339.0
2024-09-10 10:50:00,76.9,77.0,76.83,76.88,3505.0,75.3242,75.4221,75.2556,75.3046,3505.0
2024-09-10 10:55:00,76.86,76.86,76.72,76.83,8752.0,75.285,75.285,75.1479,75.2556,8752.0
2024-09-10 11:00:00,76.83,76.83,76.4,76.5,18858.0,75.2556,75.2556,74.8344,74.9324,18858.0
2024-09-10 11:05:00,76.47,76.56,76.4,76.56,5100.0,74.903,74.9911,74.8344,74.9911,5100.0
2024-09-10 11:10:00,76.54,76.69,76.53,76.69,15099.0,74.9715,75.1185,74.9617,75.1185,15099.0
2024-09-10 11:15:00,76.72,76.82,76.54,76.54,7801.0,75.1479,75.2458,74.9715,74.9715,7801.0
2024-09-10 11:20:00,76.55,76.55,76.26,76.51,19969.0,74.9813,74.9813,74.6973,74.9422,19969.0
2024-09-10 11:25:00,76.55,76.7,76.42,76.54,24363.0,74.9813,75.1283,74.854,74.9715,24363.0
2024-09-10 11:30:00,76.52,76.6,76.03,76.04,18019.0,74.9519,75.0303,74.472,74.4818,18019.0
2024-09-10 11:35:00,76.06,76.08,75.65,75.69,41612.0,74.5014,74.521,74.0998,74.139,41612.0
2024-09-10 11:40:00,75.7,75.77,75.59,75.69,14035.0,74.1488,74.2173,74.041,74.139,14035.0
2024-09-10 11:45:00,75.65,75.68,75.43,75.64,17245.0,74.0998,74.1292,73.8843,74.09,17245.0
2024-09-10 11:50:00,75.6,75.83,75.5,75.81,12994.0,74.0508,74.2761,73.9529,74.2565,12994.0
2024-09-10 11:55:00,75.81,76.05,75.76,76.01,23984.0,74.2565,74.4916,74.2075,74.4524,23984.0
2024-09-10 12:00:00,75.97,76.23,75.97,76.03,32266.0,74.4132,74.6679,74.4132,74.472,32266.0
2024-09-10 12:05:00,76.01,76.15,75.98,76.02,19821.0,74.4524,74.5895,74.423,74.4622,19821.0
2024-09-10 12:10:00,76.05,76.23,75.97,76.05,19650.0,74.4916,74.6679,74.4132,74.4916,19650.0
2024-09-10 12:15:00,76.0,76.1,75.95,76.1,13017.0,74.4426,74.5406,74.3936,74.5406,13017.0
2024-09-10 12:20:00,76.07,76.08,75.98,76.06,15953.0,74.5112,74.521,74.423,74.5014,15953.0
2024-09-10 12:25:00,76.06,76.07,75.97,76.01,15589.0,74.5014,74.5112,74.4132,74.4524,15589.0
2024-09-10 12:30:00,76.0,76.39,76.0,76.37,13371.0,74.4426,74.8246,74.4426,74.805,13371.0
2024-09-10 12:35:00,76.4,76.61,76.4,76.51,11475.0,74.8344,75.0401,74.8344,74.9422,11475.0
2024-09-10 12:40:00,76.52,76.69,76.46,76.63,18857.0,74.9519,75.1185,74.8932,75.0597,18857.0
2024-09-10 12:45:00,76.73,76.83,76.65,76.72,6775.0,75.1576,75.2556,75.0793,75.1479,6775.0
2024-09-10 12:50:00,76.72,76.99,76.68,76.98,7610.0,75.1479,75.4123,75.1087,75.4025,7610.0
2024-09-10 12:55:00,77.02,77.07,76.72,76.73,4763.0,75.4417,75.4907,75.1479,75.1576,4763.0
2024-09-10 13:00:00,76.7,76.76,76.57,76.66,6948.0,75.1283,75.187,75.0009,75.0891,6948.0
2024-09-10 13:05:00,76.77,76.97,76.62,76.91,8611.0,75.1968,75.3927,75.0499,75.334,8611.0
2024-09-10 13:10:00,76.91,77.23,76.91,77.23,5325.0,75.334,75.6474,75.334,75.6474,5325.0
2024-09-10 13:15:00,77.27,77.31,77.13,77.13,3573.0,75.6866,75.7258,75.5494,75.5494,3573.0
2024-09-10 13:20:00,77.07,77.29,76.99,77.29,6600.0,75.4907,75.7062,75.4123,75.7062,6600.0
2024-09-10 13:25:00,77.28,77.31,77.1,77.15,4597.0,75.6964,75.7258,75.5201,75.569,4597.0
2024-09-10 13:30:00,77.19,77.36,77.16,77.36,3788.0,75.6082,75.7747,75.5788,75.7747,3788.0
2024-09-10 13:35:00,77.32,77.39,77.29,77.34,6926.0,75.7356,75.8041,75.7062,75.7551,6926.0
2024-09-10 13:40:00,77.38,77.47,77.35,77.36,4274.0,75.7943,75.8825,75.7649,75.7747,4274.0
2024-09-10 13:45:00,77.36,77.47,77.33,77.41,6132.0,75.7747,75.8825,75.7454,75.8237,6132.0
2024-09-10 13:50:00,77.44,77.55,77.44,77.49,5180.0,75.8531,75.9608,75.8531,75.9021,5180.0
2024-09-10 13:55:00,77.51,77.52,77.37,77.45,4185.0,75.9217,75.9315,75.7845,75.8629,4185.0
2024-09-10 14:00:00,77.47,77.61,77.45,77.54,6771.0,75.8825,76.0196,75.8629,75.951,6771.0
2024-09-10 14:05:00,77.54,77.56,77.48,77.49,7567.0,75.951,75.9706,75.8923,75.9021,7567.0
2024-09-10 14:10:00,77.55,77.62,77.53,77.6,4913.0,75.9608,76.0294,75.9413,76.0098,4913.0
2024-09-10 14:15:00,77.63,77.63,77.49,77.59,5784.0,76.0392,76.0392,75.9021,76.0,5784.0
2024-09-10 14:20:00,77.61,77.65,77.53,77.64,5034.0,76.0196,76.0588,75.9413,76.049,5034.0
2024-09-10 14:25:00,77.65,77.67,77.59,77.63,10715.0,76.0588,76.0784,76.0,76.0392,10715.0
2024-09-10 14:30:00,77.63,77.65,77.59,77.64,8625.0,76.0392,76.0588,76.0,76.049,8625.0
2024-09-10 14:35:00,77.63,77.74,77.58,77.7,30947.0,76.0392,76.1469,75.9902,76.1078,30947.0
2024-09-10 14:40:00,77.7,77.72,77.58,77.69,11722.0,76.1078,76.1274,75.9902,76.098,11722.0
2024-09-10 14:45:00,77.7,77.72,77.59,77.64,6312.0,76.1078,76.1274,76.0,76.049,6312.0
2024-09-10 14:50:00,77.61,77.66,77.48,77.62,11508.0,76.0196,76.0686,75.8923,76.0294,11508.0
2024-09-10 14:55:00,77.63,77.64,77.48,77.59,8389.0,76.0392,76.049,75.8923,76.0,8389.0
2024-09-10 15:00:00,77.56,77.62,77.53,77.56,4491.0,75.9706,76.0294,75.9413,75.9706,4491.0
2024-09-10 15:05:00,77.56,77.62,77.53,77.55,5596.0,75.9706,76.0294,75.9413,75.9608,5596.0
2024-09-10 15:10:00,77.53,77.63,77.45,77.57,21683.0,75.9413,76.0392,75.8629,75.9804,21683.0
2024-09-10 15:15:00,77.62,77.63,77.54,77.62,5209.0,76.0294,76.0392,75.951,76.0294,5209.0
2024-09-10 15:20:00,77.63,77.65,77.57,77.64,16520.0,76.0392,76.0588,75.9804,76.049,16520.0
2024-09-10 15:25:00,77.63,77.73,77.61,77.69,28543.0,76.0392,76.1372,76.0196,76.098,28543.0
2024-09-10 15:30:00,77.67,77.82,77.61,77.79,18533.0,76.0784,76.2253,76.0196,76.1959,18533.0
2024-09-10 15:35:00,77.85,77.89,77.75,77.78,10848.0,76.2547,76.2939,76.1567,76.1861,10848.0
2024-09-10 15:40:00,77.78,78.2,77.68,78.17,14954.0,76.1861,76.5975,76.0882,76.5681,14954.0
2024-09-10 15:45:00,78.19,78.39,78.12,78.39,19970.0,76.5877,76.7836,76.5192,76.7836,19970.0
2024-09-10 15:50:00,78.39,78.41,78.04,78.33,38075.0,76.7836,76.8032,76.4408,76.7249,38075.0
2024-09-10 15:55:00,78.34,78.69,78.28,78.6,140721.0,76.7347,77.0775,76.6759,76.9893,140721.0
2024-09-11 09:30:00,90.21,91.81,89.34,89.46,459681.0,88.3614,89.9286,87.5092,87.6268,459681.0
2024-09-11 09:35:00,89.34,89.4,87.3,88.52,316697.0,87.5092,87.568,85.511,86.706,316697.0
2024-09-11 09:40:00,88.52,90.02,88.52,89.07,208014.0,86.706,88.1753,86.706,87.2448,208014.0
2024-09-11 09:45:00,89.18,89.4,87.3,87.6,237598.0,87.3525,87.568,85.511,85.8049,237598.0
2024-09-11 09:50:00,87.66,87.82,85.8,86.58,179051.0,85.8637,86.0204,84.0418,84.8058,179051.0
2024-09-11 09:55:00,86.74,87.73,85.96,86.82,71772.0,84.9625,85.9322,84.1985,85.0409,71772.0
2024-09-11 10:00:00,86.82,87.79,86.52,87.27,52396.0,85.0409,85.991,84.747,85.4817,52396.0
2024-09-11 10:05:00,87.32,87.39,86.99,87.05,43118.0,85.5306,85.5992,85.2074,85.2662,43118.0
2024-09-11 10:10:00,87.06,87.39,86.45,86.75,79254.0,85.276,85.5992,84.6785,84.9723,79254.0
2024-09-11 10:15:00,86.75,87.25,86.38,86.4,53144.0,84.9723,85.4621,84.6099,84.6295,53144.0
2024-09-11 10:20:00,86.39,87.0,85.71,86.47,40734.0,84.6197,85.2172,83.9536,84.6981,40734.0
2024-09-11 10:25:00,86.47,86.85,86.05,86.14,24930.0,84.6981,85.0703,84.2867,84.3748,24930.0
2024-09-11 10:30:00,86.14,86.14,85.27,85.28,56690.0,84.3748,84.3748,83.5226,83.5324,56690.0
2024-09-11 10:35:00,85.36,85.73,85.05,85.35,36113.0,83.6108,83.9732,83.3072,83.601,36113.0
2024-09-11 10:40:00,85.25,85.55,85.04,85.16,28072.0,83.5031,83.7969,83.2974,83.4149,28072.0
2024-09-11 10:45:00,85.24,85.3,84.94,84.98,33747.0,83.4933,83.552,83.1994,83.2386,33747.0
2024-09-11 10:50:00,84.9,85.37,84.75,85.33,40133.0,83.1602,83.6206,83.0133,83.5814,40133.0
2024-09-11 10:55:00,85.36,85.36,84.75,85.14,28444.0,83.6108,83.6108,83.0133,83.3953,28444.0
2024-09-11 11:00:00,85.13,85.4,84.8,85.01,32811.0,83.3855,83.65,83.0623,83.268,32811.0
2024-09-11 11:05:00,85.0,85.55,84.93,85.27,39049.0,83.2582,83.7969,83.1896,83.5226,39049.0
2024-09-11 11:10:00,85.22,86.2,85.11,86.1,30513.0,83.4737,84.4336,83.3659,84.3356,30513.0
2024-09-11 11:15:00,86.13,86.9,86.07,86.73,112626.0,84.365,85.1192,84.3063,84.9527,112626.0
2024-09-11 11:20:00,86.73,86.77,85.83,86.34,44153.0,84.9527,84.9919,84.0712,84.5707,44153.0
2024-09-11 11:25:00,86.38,86.69,86.31,86.34,29299.0,84.6099,84.9135,84.5413,84.5707,29299.0
2024-09-11 11:30:00,86.45,86.85,86.43,86.74,19548.0,84.6785,85.0703,84.6589,84.9625,19548.0
2024-09-11 11:35:00,86.75,87.44,86.74,87.35,50310.0,84.9723,85.6482,84.9625,85.56,50310.0
2024-09-11 11:40:00,87.34,87.56,87.1,87.29,35627.0,85.5502,85.7657,85.3151,85.5013,35627.0
2024-09-11 11:45:00,87.3,87.41,87.16,87.28,16283.0,85.511,85.6188,85.3739,85.4915,16283.0
2024-09-11 11:50:00,87.28,87.45,86.8,86.8,20595.0,85.4915,85.658,85.0213,85.0213,20595.0
2024-09-11 11:55:00,86.8,86.8,86.08,86.44,28223.0,85.0213,85.0213,84.316,84.6687,28223.0
2024-09-11 12:00:00,86.43,86.51,86.13,86.36,24218.0,84.6589,84.7372,84.365,84.5903,24218.0
2024-09-11 12:05:00,86.43,86.79,86.26,86.27,25750.0,84.6589,85.0115,84.4924,84.5022,25750.0
2024-09-11 12:10:00,86.28,86.31,85.92,86.05,23145.0,84.5119,84.5413,84.1593,84.2867,23145.0
2024-09-11 12:15:00,86.01,86.5,86.0,86.42,18186.0,84.2475,84.7274,84.2377,84.6491,18186.0
2024-09-11 12:20:00,86.42,86.5,86.09,86.5,15680.0,84.6491,84.7274,84.3258,84.7274,15680.0
2024-09-11 12:25:00,86.51,86.51,86.16,86.28,9957.0,84.7372,84.7372,84.3944,84.5119,9957.0
2024-09-11 12:30:00,86.32,86.4,86.06,86.06,13022.0,84.5511,84.6295,84.2965,84.2965,13022.0
2024-09-11 12:35:00,86.06,86.26,85.88,86.26,24110.0,84.2965,84.4924,84.1201,84.4924,24110.0
2024-09-11 12:40:00,86.23,86.31,85.84,85.88,16312.0,84.463,84.5413,84.081,84.1201,16312.0
2024-09-11 12:45:00,85.94,86.05,85.88,85.94,13130.0,84.1789,84.2867,84.1201,84.1789,13130.0
2024-09-11 12:50:00,85.85,86.31,85.8,86.23,11701.0,84.0908,84.5413,84.0418,84.463,11701.0
2024-09-11 12:55:00,86.23,86.38,86.03,86.29,21423.0,84.463,84.6099,84.2671,84.5217,21423.0
2024-09-11 13:00:00,86.32,86.98,86.27,86.86,20090.0,84.5511,85.1976,84.5022,85.0801,20090.0
2024-09-11 13:05:00,86.8,87.45,86.8,87.05,33493.0,85.0213,85.658,85.0213,85.2662,33493.0
2024-09-11 13:10:00,87.13,87.29,86.93,87.29,20700.0,85.3445,85.5013,85.1486,85.5013,20700.0
2024-09-11 13:15:00,87.3,87.71,87.23,87.36,26683.0,85.511,85.9126,85.4425,85.5698,26683.0
2024-09-11 13:20:00,87.39,87.51,87.1,87.16,23769.0,85.5992,85.7167,85.3151,85.3739,23769.0
2024-09-11 13:25:00,87.13,87.5,87.08,87.35,18018.0,85.3445,85.7069,85.2956,85.56,18018.0
2024-09-11 13:30:00,87.36,87.43,87.11,87.43,17582.0,85.5698,85.6384,85.3249,85.6384,17582.0
2024-09-11 13:35:00,87.45,87.45,86.67,86.67,18728.0,85.658,85.658,84.894,84.894,18728.0
2024-09-11 13:40:00,86.74,87.19,86.67,87.18,19567.0,84.9625,85.4033,84.894,85.3935,19567.0
2024-09-11 13:45:00,87.12,87.5,86.99,87.28,11482.0,85.3347,85.7069,85.2074,85.4915,11482.0
2024-09-11 13:50:00,87.28,87.34,86.95,87.0,13495.0,85.4915,85.5502,85.1682,85.2172,13495.0
2024-09-11 13:55:00,86.96,87.22,86.75,87.22,31315.0,85.178,85.4327,84.9723,85.4327,31315.0
2024-09-11 14:00:00,87.2,87.35,87.07,87.29,10612.0,85.4131,85.56,85.2858,85.5013,10612.0
2024-09-11 14:05:00,87.26,87.36,87.22,87.31,12188.0,85.4719,85.5698,85.4327,85.5208,12188.0
2024-09-11 14:10:00,87.33,87.4,87.17,87.27,11373.0,85.5404,85.609,85.3837,85.4817,11373.0
2024-09-11 14:15:00,87.22,87.4,87.13,87.4,21838.0,85.4327,85.609,85.3445,85.609,21838.0
2024-09-11 14:20:00,87.39,87.6,87.33,87.55,19338.0,85.5992,85.8049,85.5404,85.7559,19338.0
2024-09-11 14:25:00,87.55,87.68,87.47,87.53,16453.0,85.7559,85.8833,85.6776,85.7363,16453.0
2024-09-11 14:30:00,87.52,87.91,87.4,87.85,24112.0,85.7265,86.1085,85.609,86.0498,24112.0
2024-09-11 14:35:00,87.88,88.3,87.79,88.3,30333.0,86.0792,86.4906,85.991,86.4906,30333.0
2024-09-11 14:40:00,88.31,89.08,88.23,89.08,37166.0,86.5003,87.2546,86.422,87.2546,37166.0
2024-09-11 14:45:00,89.07,89.14,88.71,88.72,55607.0,87.2448,87.3133,86.8922,86.9019,55607.0
2024-09-11 14:50:00,88.72,88.84,88.23,88.79,48204.0,86.9019,87.0195,86.422,86.9705,48204.0
2024-09-11 14:55:00,88.81,89.02,88.65,88.8,22592.0,86.9901,87.1958,86.8334,86.9803,22592.0
2024-09-11 15:00:00,88.79,88.88,88.57,88.66,23203.0,86.9705,87.0587,86.755,86.8432,23203.0
2024-09-11 15:05:00,88.67,89.17,88.67,89.15,40697.0,86.853,87.3427,86.853,87.3231,40697.0
2024-09-11 15:10:00,89.11,89.28,89.05,89.18,28748.0,87.284,87.4505,87.2252,87.3525,28748.0
2024-09-11 15:15:00,89.16,89.5,89.15,89.42,58066.0,87.3329,87.666,87.3231,87.5876,58066.0
2024-09-11 15:20:00,89.42,89.49,89.34,89.38,21464.0,87.5876,87.6562,87.5092,87.5484,21464.0
2024-09-11 15:25:00,89.36,89.56,89.17,89.42,40664.0,87.5288,87.7247,87.3427,87.5876,40664.0
2024-09-11 15:30:00,89.4,89.69,89.31,89.56,36382.0,87.568,87.8521,87.4799,87.7247,36382.0
2024-09-11 15:35:00,89.59,89.62,89.12,89.25,43020.0,87.7541,87.7835,87.2938,87.4211,43020.0
2024-09-11 15:40:00,89.26,89.6,89.18,89.33,40626.0,87.4309,87.7639,87.3525,87.4994,40626.0
2024-09-11 15:45:00,89.3,89.62,89.22,89.55,52189.0,87.4701,87.7835,87.3917,87.7149,52189.0
2024-09-11 15:50:00,89.49,89.52,89.24,89.41,72234.0,87.6562,87.6856,87.4113,87.5778,72234.0
2024-09-11 15:55:00,89.42,89.5,89.28,89.29,265687.0,87.5876,87.666,87.4505,87.4603,265687.0
2024-09-12 09:30:00,89.3,89.87,88.66,89.4,63067.0,87.4701,88.0284,86.8432,87.568,63067.0
2024-09-12 09:35:00,89.09,89.32,88.32,88.32,17282.0,87.2644,87.4897,86.5101,86.5101,17282.0
2024-09-12 09:40:00,88.45,88.91,88.09,88.35,31244.0,86.6375,87.0881,86.2849,86.5395,31244.0
2024-09-12 09:45:00,88.37,88.68,87.6,87.81,32657.0,86.5591,86.8628,85.8049,86.0106,32657.0
2024-09-12 09:50:00,87.96,88.32,87.63,88.17,36302.0,86.1575,86.5101,85.8343,86.3632,36302.0
2024-09-12 09:55:00,88.14,88.19,87.59,87.85,14760.0,86.3338,86.3828,85.7951,86.0498,14760.0
2024-09-12 10:00:00,87.74,87.74,86.74,86.79,64751.0,85.942,85.942,84.9625,85.0115,64751.0
2024-09-12 10:05:00,86.76,87.56,86.76,87.56,41049.0,84.9821,85.7657,84.9821,85.7657,41049.0
2024-09-12 10:10:00,87.69,88.09,87.47,87.93,23258.0,85.8931,86.2849,85.6776,86.1281,23258.0
2024-09-12 10:15:00,88.01,88.76,87.89,88.58,33620.0,86.2065,86.9411,86.089,86.7648,33620.0
2024-09-12 10:20:00,88.67,88.8,88.23,88.38,12814.0,86.853,86.9803,86.422,86.5689,12814.0
2024-09-12 10:25:00,88.44,88.6,88.13,88.47,52147.0,86.6277,86.7844,86.324,86.6571,52147.0
2024-09-12 10:30:00,88.47,88.53,88.18,88.35,22075.0,86.6571,86.7158,86.373,86.5395,22075.0
2024-09-12 10:35:00,88.31,88.31,87.82,87.97,30151.0,86.5003,86.5003,86.0204,86.1673,30151.0
2024-09-12 10:40:00,87.97,88.59,87.9,88.35,22135.0,86.1673,86.7746,86.0988,86.5395,22135.0
2024-09-12 10:45:00,88.37,88.5,88.09,88.46,32061.0,86.5591,86.6865,86.2849,86.6473,32061.0
2024-09-12 10:50:00,88.46,88.61,88.36,88.39,12979.0,86.6473,86.7942,86.5493,86.5787,12979.0
2024-09-12 10:55:00,88.41,88.66,88.05,88.11,19012.0,86.5983,86.8432,86.2457,86.3044,19012.0
2024-09-12 11:00:00,88.16,88.51,88.02,88.45,39760.0,86.3534,86.6963,86.2163,86.6375,39760.0
2024-09-12 11:05:00,88.51,88.86,88.33,88.56,19957.0,86.6963,87.0391,86.5199,86.7452,19957.0
2024-09-12 11:10:00,88.49,88.68,88.37,88.68,17877.0,86.6767,86.8628,86.5591,86.8628,17877.0
2024-09-12 11:15:00,88.68,88.68,88.21,88.23,8171.0,86.8628,86.8628,86.4024,86.422,8171.0
2024-09-12 11:20:00,88.27,88.35,87.78,87.83,11072.0,86.4612,86.5395,85.9812,86.0302,11072.0
2024-09-12 11:25:00,87.76,87.82,87.61,87.67,13400.0,85.9616,86.0204,85.8147,85.8735,13400.0
2024-09-12 11:30:00,87.66,87.74,87.48,87.66,20073.0,85.8637,85.942,85.6874,85.8637,20073.0
2024-09-12 11:35:00,87.64,88.12,87.61,87.67,16421.0,85.8441,86.3142,85.8147,85.8735,16421.0
2024-09-12 11:40:00,87.75,87.93,87.51,87.56,15882.0,85.9518,86.1281,85.7167,85.7657,15882.0
2024-09-12 11:45:00,87.61,87.61,87.19,87.19,6720.0,85.8147,85.8147,85.4033,85.4033,6720.0
2024-09-12 11:50:00,87.19,87.43,87.14,87.25,46717.0,85.4033,85.6384,85.3543,85.4621,46717.0
2024-09-12 11:55:00,87.25,87.36,87.1,87.21,23774.0,85.4621,85.5698,85.3151,85.4229,23774.0
2024-09-12 12:00:00,87.19,87.96,87.19,87.76,40782.0,85.4033,86.1575,85.4033,85.9616,40782.0
2024-09-12 12:05:00,87.8,87.98,87.68,87.95,18160.0,86.0008,86.1771,85.8833,86.1477,18160.0
2024-09-12 12:10:00,87.95,87.96,87.71,87.75,3820.0,86.1477,86.1575,85.9126,85.9518,3820.0
2024-09-12 12:15:00,87.75,87.94,87.74,87.91,18374.0,85.9518,86.1379,85.942,86.1085,18374.0
2024-09-12 12:20:00,87.87,87.87,87.68,87.71,7472.0,86.0694,86.0694,85.8833,85.9126,7472.0
2024-09-12 12:25:00,87.71,87.97,87.71,87.79,7613.0,85.9126,86.1673,85.9126,85.991,7613.0
2024-09-12 12:30:00,87.74,87.95,87.72,87.95,8252.0,85.942,86.1477,85.9224,86.1477,8252.0
2024-09-12 12:35:00,87.95,87.96,87.76,87.81,7416.0,86.1477,86.1575,85.9616,86.0106,7416.0
2024-09-12 12:40:00,87.83,88.06,87.82,88.02,9505.0,86.0302,86.2555,86.0204,86.2163,9505.0
2024-09-12 12:45:00,88.02,88.02,87.9,87.97,6367.0,86.2163,86.2163,86.0988,86.1673,6367.0
2024-09-12 12:50:00,87.97,88.14,87.92,88.09,6098.0,86.1673,86.3338,86.1183,86.2849,6098.0
2024-09-12 12:55:00,88.09,88.35,88.03,88.3,6828.0,86.2849,86.5395,86.2261,86.4906,6828.0
2024-09-12 13:00:00,88.34,88.47,88.24,88.47,5771.0,86.5297,86.6571,86.4318,86.6571,5771.0
2024-09-12 13:05:00,88.47,88.57,88.4,88.51,5724.0,86.6571,86.755,86.5885,86.6963,5724.0
2024-09-12 13:10:00,88.53,88.65,88.3,88.34,16296.0,86.7158,86.8334,86.4906,86.5297,16296.0
2024-09-12 13:15:00,88.35,88.39,88.01,88.25,13537.0,86.5395,86.5787,86.2065,86.4416,13537.0
2024-09-12 13:20:00,88.22,88.33,88.04,88.33,3247.0,86.4122,86.5199,86.2359,86.5199,3247.0
2024-09-12 13:25:00,88.25,88.42,88.2,88.35,6360.0,86.4416,86.6081,86.3926,86.5395,6360.0
2024-09-12 13:30:00,88.39,88.54,88.33,88.54,7938.0,86.5787,86.7256,86.5199,86.7256,7938.0
2024-09-12 13:35:00,88.55,88.77,88.55,88.73,7009.0,86.7354,86.9509,86.7354,86.9117,7009.0
2024-09-12 13:40:00,88.72,88.74,88.62,88.68,4691.0,86.9019,86.9215,86.804,86.8628,4691.0
2024-09-12 13:45:00,88.69,88.83,88.69,88.79,6953.0,86.8726,87.0097,86.8726,86.9705,6953.0
2024-09-12 13:50:00,88.8,88.92,88.76,88.85,6330.0,86.9803,87.0978,86.9411,87.0293,6330.0
2024-09-12 13:55:00,88.9,88.99,88.84,88.94,7304.0,87.0783,87.1664,87.0195,87.1174,7304.0
2024-09-12 14:00:00,88.94,88.96,88.82,88.91,4579.0,87.1174,87.137,86.9999,87.0881,4579.0
2024-09-12 14:05:00,88.9,88.9,88.54,88.56,6671.0,87.0783,87.0783,86.7256,86.7452,6671.0
2024-09-12 14:10:00,88.59,88.63,88.41,88.54,9670.0,86.7746,86.8138,86.5983,86.7256,9670.0
2024-09-12 14:15:00,88.58,88.71,88.55,88.66,6135.0,86.7648,86.8922,86.7354,86.8432,6135.0
2024-09-12 14:20:00,88.62,88.71,88.57,88.71,5694.0,86.804,86.8922,86.755,86.8922,5694.0
2024-09-12 14:25:00,88.71,88.77,88.6,88.61,6797.0,86.8922,86.9509,86.7844,86.7942,6797.0
2024-09-12 14:30:00,88.61,88.61,88.35,88.51,7473.0,86.7942,86.7942,86.5395,86.6963,7473.0
2024-09-12 14:35:00,88.48,88.59,88.48,88.54,6145.0,86.6669,86.7746,86.6669,86.7256,6145.0
2024-09-12 14:40:00,88.59,88.66,88.5,88.55,6381.0,86.7746,86.8432,86.6865,86.7354,6381.0
2024-09-12 14:45:00,88.55,88.58,88.21,88.21,9362.0,86.7354,86.7648,86.4024,86.4024,9362.0
2024-09-12 14:50:00,88.25,88.25,87.61,87.83,20902.0,86.4416,86.4416,85.8147,86.0302,20902.0
2024-09-12 14:55:00,87.87,88.08,87.82,88.08,9650.0,86.0694,86.2751,86.0204,86.2751,9650.0
2024-09-12 15:00:00,88.05,88.17,87.97,88.04,8699.0,86.2457,86.3632,86.1673,86.2359,8699.0
2024-09-12 15:05:00,88.09,88.52,88.09,88.44,9640.0,86.2849,86.706,86.2849,86.6277,9640.0
2024-09-12 15:10:00,88.42,88.46,88.18,88.33,18970.0,86.6081,86.6473,86.373,86.5199,18970.0
2024-09-12 15:15:00,88.35,88.45,88.31,88.42,10493.0,86.5395,86.6375,86.5003,86.6081,10493.0
2024-09-12 15:20:00,88.38,88.53,88.28,88.53,13975.0,86.5689,86.7158,86.471,86.7158,13975.0
2024-09-12 15:25:00,88.49,88.74,88.4,88.68,27682.0,86.6767,86.9215,86.5885,86.8628,27682.0
2024-09-12 15:30:00,88.68,88.71,88.36,88.52,43058.0,86.8628,86.8922,86.5493,86.706,43058.0
2024-09-12 15:35:00,88.51,88.71,88.44,88.47,31201.0,86.6963,86.8922,86.6277,86.6571,31201.0
2024-09-12 15:40:00,88.47,88.52,88.35,88.36,24079.0,86.6571,86.706,86.5395,86.5493,24079.0
2024-09-12 15:45:00,88.36,88.52,88.16,88.2,38387.0,86.5493,86.706,86.3534,86.3926,38387.0
2024-09-12 15:50:00,88.22,88.28,87.86,88.25,88400.0,86.4122,86.471,86.0596,86.4416,88400.0
2024-09-12 15:55:00,88.26,88.72,88.25,88.53,189675.0,86.4514,86.9019,86.4416,86.7158,189675.0
2024-09-13 09:30:00,88.9,89.81,88.15,89.6,95319.0,87.4816,88.3771,86.7435,88.1704,95319.0
2024-09-13 09:35:00,89.6,89.7,89.09,89.28,29409.0,88.1704,88.2688,87.6686,87.8555,29409.0
2024-09-13 09:40:00,89.28,89.36,88.47,88.61,23710.0,87.8555,87.9342,87.0584,87.1962,23710.0
2024-09-13 09:45:00,88.69,89.23,88.67,89.23,13198.0,87.2749,87.8063,87.2553,87.8063,13198.0
2024-09-13 09:50:00,89.14,89.2,88.71,88.86,12924.0,87.7178,87.7768,87.2946,87.4422,12924.0
2024-09-13 09:55:00,89.0,89.06,88.65,88.84,6308.0,87.58,87.639,87.2356,87.4225,6308.0
2024-09-13 10:00:00,88.9,89.06,87.97,88.1,30089.0,87.4816,87.639,86.5664,86.6943,30089.0
2024-09-13 10:05:00,88.24,88.38,87.57,87.78,17178.0,86.8321,86.9699,86.1728,86.3795,17178.0
2024-09-13 10:10:00,87.76,87.99,87.71,87.8,6197.0,86.3598,86.5861,86.3106,86.3991,6197.0
2024-09-13 10:15:00,87.77,88.0,87.64,87.86,8843.0,86.3696,86.5959,86.2417,86.4582,8843.0
2024-09-13 10:20:00,87.93,88.16,87.8,88.13,10554.0,86.5271,86.7534,86.3991,86.7239,10554.0
2024-09-13 10:25:00,88.18,88.39,88.07,88.13,9739.0,86.7731,86.9797,86.6648,86.7239,9739.0
2024-09-13 10:30:00,88.32,88.32,87.93,88.04,16705.0,86.9108,86.9108,86.5271,86.6353,16705.0
2024-09-13 10:35:00,88.05,88.05,87.57,87.67,20141.0,86.6451,86.6451,86.1728,86.2712,20141.0
2024-09-13 10:40:00,87.73,87.87,87.6,87.77,33571.0,86.3303,86.468,86.2023,86.3696,33571.0
2024-09-13 10:45:00,87.85,87.97,87.76,87.9,21416.0,86.4483,86.5664,86.3598,86.4975,21416.0
2024-09-13 10:50:00,87.88,87.88,87.4,87.56,9765.0,86.4779,86.4779,86.0055,86.163,9765.0
2024-09-13 10:55:00,87.55,87.72,87.34,87.53,8033.0,86.1531,86.3204,85.9465,86.1334,8033.0
2024-09-13 11:00:00,87.52,87.69,87.41,87.57,9847.0,86.1236,86.2909,86.0154,86.1728,9847.0
2024-09-13 11:05:00,87.53,87.67,87.51,87.51,8880.0,86.1334,86.2712,86.1138,86.1138,8880.0
2024-09-13 11:10:00,87.52,87.56,87.02,87.03,19270.0,86.1236,86.163,85.6316,85.6414,19270.0
2024-09-13 11:15:00,87.09,87.13,86.57,86.73,22977.0,85.7005,85.7398,85.1888,85.3462,22977.0
2024-09-13 11:20:00,86.68,86.89,86.52,86.89,9801.0,85.297,85.5037,85.1396,85.5037,9801.0
2024-09-13 11:25:00,86.83,86.94,86.77,86.85,6528.0,85.4446,85.5529,85.3856,85.4643,6528.0
2024-09-13 11:30:00,86.86,87.14,86.78,87.14,10426.0,85.4741,85.7497,85.3954,85.7497,10426.0
2024-09-13 11:35:00,87.09,87.12,86.86,86.86,9365.0,85.7005,85.73,85.4741,85.4741,9365.0
2024-09-13 11:40:00,86.92,87.14,86.89,86.95,11398.0,85.5332,85.7497,85.5037,85.5627,11398.0
2024-09-13 11:45:00,87.0,87.06,86.7,86.7,9457.0,85.6119,85.6709,85.3167,85.3167,9457.0
2024-09-13 11:50:00,86.64,86.71,86.63,86.66,5523.0,85.2576,85.3265,85.2478,85.2773,5523.0
2024-09-13 11:55:00,86.71,86.91,86.51,86.6,13675.0,85.3265,85.5233,85.1297,85.2183,13675.0
2024-09-13 12:00:00,86.57,86.92,86.56,86.85,14877.0,85.1888,85.5332,85.1789,85.4643,14877.0
2024-09-13 12:05:00,86.8,86.81,86.58,86.71,4038.0,85.4151,85.4249,85.1986,85.3265,4038.0
2024-09-13 12:10:00,86.73,86.77,86.56,86.64,14294.0,85.3462,85.3856,85.1789,85.2576,14294.0
2024-09-13 12:15:00,86.63,86.73,86.5,86.73,11016.0,85.2478,85.3462,85.1199,85.3462,11016.0
2024-09-13 12:20:00,86.7,86.78,86.52,86.63,7792.0,85.3167,85.3954,85.1396,85.2478,7792.0
2024-09-13 12:25:00,86.63,86.64,86.51,86.53,8985.0,85.2478,85.2576,85.1297,85.1494,8985.0
2024-09-13 12:30:00,86.54,86.66,86.42,86.65,6629.0,85.1592,85.2773,85.0412,85.2675,6629.0
2024-09-13 12:35:00,86.67,86.73,86.29,86.4,11448.0,85.2872,85.3462,84.9132,85.0215,11448.0
2024-09-13 12:40:00,86.4,86.51,86.22,86.22,5471.0,85.0215,85.1297,84.8443,84.8443,5471.0
2024-09-13 12:45:00,86.27,86.28,85.87,86.08,13840.0,84.8935,84.9034,84.4999,84.7066,13840.0
2024-09-13 12:50:00,86.05,86.28,86.02,86.26,4074.0,84.6771,84.9034,84.6475,84.8837,4074.0
2024-09-13 12:55:00,86.3,86.72,86.3,86.34,44667.0,84.9231,85.3364,84.9231,84.9624,44667.0
2024-09-13 13:00:00,86.34,86.68,86.18,86.67,11290.0,84.9624,85.297,84.805,85.2872,11290.0
2024-09-13 13:05:00,86.65,86.8,86.6,86.76,9159.0,85.2675,85.4151,85.2183,85.3757,9159.0
2024-09-13 13:10:00,86.79,86.93,86.78,86.83,6404.0,85.4052,85.543,85.3954,85.4446,6404.0
2024-09-13 13:15:00,86.76,87.08,86.76,87.06,7621.0,85.3757,85.6906,85.3757,85.6709,7621.0
2024-09-13 13:20:00,87.06,87.07,86.55,86.55,7703.0,85.6709,85.6808,85.1691,85.1691,7703.0
2024-09-13 13:25:00,86.59,86.66,86.41,86.59,13134.0,85.2084,85.2773,85.0313,85.2084,13134.0
2024-09-13 13:30:00,86.61,86.65,86.27,86.33,7435.0,85.2281,85.2675,84.8935,84.9526,7435.0
2024-09-13 13:35:00,86.32,86.53,86.3,86.5,7338.0,84.9427,85.1494,84.9231,85.1199,7338.0
2024-09-13 13:40:00,86.49,86.64,86.42,86.62,5415.0,85.11,85.2576,85.0412,85.238,5415.0
2024-09-13 13:45:00,86.61,86.66,86.49,86.55,9877.0,85.2281,85.2773,85.11,85.1691,9877.0
2024-09-13 13:50:00,86.59,86.6,86.38,86.44,4341.0,85.2084,85.2183,85.0018,85.0608,4341.0
2024-09-13 13:55:00,86.46,86.55,86.43,86.45,5675.0,85.0805,85.1691,85.051,85.0707,5675.0
2024-09-13 14:00:00,86.47,86.47,86.12,86.2,11928.0,85.0904,85.0904,84.7459,84.8247,11928.0
2024-09-13 14:05:00,86.23,86.69,86.22,86.63,50343.0,84.8542,85.3068,84.8443,85.2478,50343.0
2024-09-13 14:10:00,86.63,86.93,86.63,86.86,5038.0,85.2478,85.543,85.2478,85.4741,5038.0
2024-09-13 14:15:00,86.88,87.26,86.85,87.24,15549.0,85.4938,85.8677,85.4643,85.8481,15549.0
2024-09-13 14:20:00,87.24,87.4,87.17,87.29,11192.0,85.8481,86.0055,85.7792,85.8973,11192.0
2024-09-13 14:25:00,87.24,87.41,87.22,87.3,6137.0,85.8481,86.0154,85.8284,85.9071,6137.0
2024-09-13 14:30:00,87.32,87.48,87.17,87.39,6215.0,85.9268,86.0842,85.7792,85.9957,6215.0
2024-09-13 14:35:00,87.39,87.41,87.09,87.22,4002.0,85.9957,86.0154,85.7005,85.8284,4002.0
2024-09-13 14:40:00,87.21,87.43,87.15,87.4,4839.0,85.8185,86.035,85.7595,86.0055,4839.0
2024-09-13 14:45:00,87.41,87.5,87.33,87.4,6162.0,86.0154,86.1039,85.9366,86.0055,6162.0
2024-09-13 14:50:00,87.28,87.32,87.16,87.26,9299.0,85.8874,85.9268,85.7693,85.8677,9299.0
2024-09-13 14:55:00,87.25,87.4,87.21,87.36,11841.0,85.8579,86.0055,85.8185,85.9662,11841.0
2024-09-13 15:00:00,87.23,87.32,87.21,87.3,6356.0,85.8382,85.9268,85.8185,85.9071,6356.0
2024-09-13 15:05:00,87.27,87.27,87.07,87.09,10279.0,85.8776,85.8776,85.6808,85.7005,10279.0
2024-09-13 15:10:00,87.15,87.31,87.12,87.24,6561.0,85.7595,85.917,85.73,85.8481,6561.0
2024-09-13 15:15:00,87.21,87.48,87.19,87.45,6128.0,85.8185,86.0842,85.7989,86.0547,6128.0
2024-09-13 15:20:00,87.42,87.61,87.42,87.58,6404.0,86.0252,86.2122,86.0252,86.1826,6404.0
2024-09-13 15:25:00,87.62,87.63,87.41,87.41,27590.0,86.222,86.2318,86.0154,86.0154,27590.0
2024-09-13 15:30:00,87.43,87.66,87.38,87.63,48060.0,86.035,86.2614,85.9858,86.2318,48060.0
2024-09-13 15:35:00,87.63,87.66,87.18,87.32,25745.0,86.2318,86.2614,85.789,85.9268,25745.0
2024-09-13 15:40:00,87.31,87.33,87.04,87.29,20468.0,85.917,85.9366,85.6513,85.8973,20468.0
2024-09-13 15:45:00,87.31,87.65,87.31,87.48,41157.0,85.917,86.2515,85.917,86.0842,41157.0
2024-09-13 15:50:00,87.51,87.52,87.3,87.41,29866.0,86.1138,86.1236,85.9071,86.0154,29866.0
2024-09-13 15:55:00,87.42,87.71,87.35,87.44,119627.0,86.0252,86.3106,85.9563,86.0449,119627.0
2024-09-16 09:30:00,87.99,88.92,87.99,88.66,32261.0,86.5861,87.5013,86.5861,87.2454,32261.0
2024-09-16 09:35:00,88.52,88.52,87.66,88.06,9380.0,87.1076,87.1076,86.2614,86.655,9380.0
2024-09-16 09:40:00,87.75,87.98,87.48,87.77,6146.0,86.3499,86.5763,86.0842,86.3696,6146.0
2024-09-16 09:45:00,87.83,88.11,87.78,87.92,8939.0,86.4287,86.7042,86.3795,86.5172,8939.0
2024-09-16 09:50:00,88.18,88.3,88.05,88.15,2395.0,86.7731,86.8912,86.6451,86.7435,2395.0
2024-09-16 09:55:00,88.24,88.68,88.24,88.68,4387.0,86.8321,87.2651,86.8321,87.2651,4387.0
2024-09-16 10:00:00,88.59,88.85,88.43,88.44,16420.0,87.1765,87.4324,87.0191,87.0289,16420.0
2024-09-16 10:05:00,88.45,88.46,87.96,87.96,19659.0,87.0388,87.0486,86.5566,86.5566,19659.0
2024-09-16 10:10:00,88.01,88.02,87.81,87.85,7020.0,86.6058,86.6156,86.409,86.4483,7020.0
2024-09-16 10:15:00,87.85,87.88,87.7,87.87,3116.0,86.4483,86.4779,86.3007,86.468,3116.0
2024-09-16 10:20:00,87.77,88.0,87.73,87.73,20211.0,86.3696,86.5959,86.3303,86.3303,20211.0
2024-09-16 10:25:00,87.79,87.82,87.35,87.36,7320.0,86.3893,86.4188,85.9563,85.9662,7320.0
2024-09-16 10:30:00,87.3,87.35,86.97,87.08,7403.0,85.9071,85.9563,85.5824,85.6906,7403.0
2024-09-16 10:35:00,87.06,87.79,87.06,87.48,10697.0,85.6709,86.3893,85.6709,86.0842,10697.0
2024-09-16 10:40:00,87.48,87.86,87.48,87.85,5624.0,86.0842,86.4582,86.0842,86.4483,5624.0
2024-09-16 10:45:00,87.97,88.04,87.81,88.04,6407.0,86.5664,86.6353,86.409,86.6353,6407.0
2024-09-16 10:50:00,88.04,88.04,87.75,87.75,3251.0,86.6353,86.6353,86.3499,86.3499,3251.0
2024-09-16 10:55:00,87.77,87.94,87.72,87.81,7399.0,86.3696,86.5369,86.3204,86.409,7399.0
2024-09-16 11:00:00,87.78,87.78,87.59,87.78,2400.0,86.3795,86.3795,86.1925,86.3795,2400.0
2024-09-16 11:05:00,87.78,88.08,87.71,88.03,4731.0,86.3795,86.6747,86.3106,86.6255,4731.0
2024-09-16 11:10:00,88.01,88.17,87.97,88.01,7731.0,86.6058,86.7632,86.5664,86.6058,7731.0
2024-09-16 11:15:00,88.02,88.08,87.84,88.01,4929.0,86.6156,86.6747,86.4385,86.6058,4929.0
2024-09-16 11:20:00,87.94,88.02,87.82,88.02,4202.0,86.5369,86.6156,86.4188,86.6156,4202.0
2024-09-16 11:25:00,88.07,88.16,87.9,87.91,4354.0,86.6648,86.7534,86.4975,86.5074,4354.0
2024-09-16 11:30:00,87.96,88.15,87.91,88.08,5775.0,86.5566,86.7435,86.5074,86.6747,5775.0
2024-09-16 11:35:00,88.13,88.14,87.87,87.92,10113.0,86.7239,86.7337,86.468,86.5172,10113.0
2024-09-16 11:40:00,87.95,88.02,87.78,87.8,7683.0,86.5467,86.6156,86.3795,86.3991,7683.0
2024-09-16 11:45:00,87.78,87.93,87.73,87.9,4718.0,86.3795,86.5271,86.3303,86.4975,4718.0
2024-09-16 11:50:00,87.9,88.04,87.81,88.01,9145.0,86.4975,86.6353,86.409,86.6058,9145.0
2024-09-16 11:55:00,88.02,88.13,87.91,87.95,9982.0,86.6156,86.7239,86.5074,86.5467,9982.0
2024-09-16 12:00:00,87.99,88.04,87.66,87.67,7173.0,86.5861,86.6353,86.2614,86.2712,7173.0
2024-09-16 12:05:00,87.63,87.95,87.63,87.81,3229.0,86.2318,86.5467,86.2318,86.409,3229.0
2024-09-16 12:10:00,87.87,87.87,87.72,87.83,4929.0,86.468,86.468,86.3204,86.4287,4929.0
2024-09-16 12:15:00,87.89,87.89,87.67,87.79,5385.0,86.4877,86.4877,86.2712,86.3893,5385.0
2024-09-16 12:20:00,87.79,87.87,87.62,87.74,6325.0,86.3893,86.468,86.222,86.3401,6325.0
2024-09-16 12:25:00,87.78,88.13,87.78,88.09,17671.0,86.3795,86.7239,86.3795,86.6845,17671.0
2024-09-16 12:30:00,88.09,88.15,87.8,87.95,4804.0,86.6845,86.7435,86.3991,86.5467,4804.0
2024-09-16 12:35:00,88.0,88.08,87.93,88.0,4829.0,86.5959,86.6747,86.5271,86.5959,4829.0
2024-09-16 12:40:00,88.0,88.04,87.81,87.87,4250.0,86.5959,86.6353,86.409,86.468,4250.0
2024-09-16 12:45:00,87.87,87.87,87.75,87.81,3294.0,86.468,86.468,86.3499,86.409,3294.0
2024-09-16 12:50:00,87.81,87.91,87.81,87.91,1000.0,86.409,86.5074,86.409,86.5074,1000.0
2024-09-16 12:55:00,87.84,87.97,87.79,87.96,2670.0,86.4385,86.5664,86.3893,86.5566,2670.0
2024-09-16 13:00:00,87.91,88.28,87.86,88.26,5517.0,86.5074,86.8715,86.4582,86.8518,5517.0
2024-09-16 13:05:00,88.28,88.77,88.23,88.73,19472.0,86.8715,87.3537,86.8223,87.3143,19472.0
2024-09-16 13:10:00,88.72,88.91,88.69,88.73,11145.0,87.3045,87.4914,87.2749,87.3143,11145.0
2024-09-16 13:15:00,88.73,88.8,88.52,88.56,11328.0,87.3143,87.3832,87.1076,87.147,11328.0
2024-09-16 13:20:00,88.57,89.35,88.57,89.31,36477.0,87.1568,87.9244,87.1568,87.885,36477.0
2024-09-16 13:25:00,89.25,89.45,89.18,89.31,12952.0,87.826,88.0228,87.7571,87.885,12952.0
2024-09-16 13:30:00,89.32,89.83,89.32,89.83,10672.0,87.8949,88.3967,87.8949,88.3967,10672.0
2024-09-16 13:35:00,89.77,90.06,89.71,90.06,18617.0,88.3377,88.6231,88.2787,88.6231,18617.0
2024-09-16 13:40:00,90.06,90.12,89.81,90.01,10907.0,88.6231,88.6821,88.3771,88.5739,10907.0
2024-09-16 13:45:00,90.03,90.09,89.71,89.81,15520.0,88.5936,88.6526,88.2787,88.3771,15520.0
2024-09-16 13:50:00,89.84,89.84,89.47,89.48,10766.0,88.4066,88.4066,88.0425,88.0523,10766.0
2024-09-16 13:55:00,89.48,89.62,89.46,89.46,4323.0,88.0523,88.1901,88.0326,88.0326,4323.0
2024-09-16 14:00:00,89.43,89.54,89.28,89.39,6066.0,88.0031,88.1114,87.8555,87.9638,6066.0
2024-09-16 14:05:00,89.39,89.51,89.37,89.5,2457.0,87.9638,88.0819,87.9441,88.072,2457.0
2024-09-16 14:10:00,89.54,89.54,89.36,89.36,4078.0,88.1114,88.1114,87.9342,87.9342,4078.0
2024-09-16 14:15:00,89.44,89.44,89.19,89.24,3879.0,88.013,88.013,87.767,87.8162,3879.0
2024-09-16 14:20:00,89.2,89.22,89.1,89.15,2830.0,87.7768,87.7965,87.6784,87.7276,2830.0
2024-09-16 14:25:00,89.15,89.37,89.13,89.3,4346.0,87.7276,87.9441,87.7079,87.8752,4346.0
2024-09-16 14:30:00,89.3,89.3,89.19,89.25,4581.0,87.8752,87.8752,87.767,87.826,4581.0
2024-09-16 14:35:00,89.25,89.31,89.25,89.3,1900.0,87.826,87.885,87.826,87.8752,1900.0
2024-09-16 14:40:00,89.32,89.57,89.29,89.46,6446.0,87.8949,88.1409,87.8654,88.0326,6446.0
2024-09-16 14:45:00,89.46,89.68,89.35,89.68,13479.0,88.0326,88.2491,87.9244,88.2491,13479.0
2024-09-16 14:50:00,89.67,89.7,89.5,89.59,3916.0,88.2393,88.2688,88.072,88.1606,3916.0
2024-09-16 14:55:00,89.63,89.8,89.59,89.7,9094.0,88.1999,88.3672,88.1606,88.2688,9094.0
2024-09-16 15:00:00,89.71,89.71,89.52,89.61,2042.0,88.2787,88.2787,88.0917,88.1803,2042.0
2024-09-16 15:05:00,89.54,89.78,89.54,89.76,6525.0,88.1114,88.3475,88.1114,88.3279,6525.0
2024-09-16 15:10:00,89.75,89.8,89.63,89.71,8679.0,88.318,88.3672,88.1999,88.2787,8679.0
2024-09-16 15:15:00,89.72,89.72,89.55,89.63,8897.0,88.2885,88.2885,88.1212,88.1999,8897.0
2024-09-16 15:20:00,89.62,89.71,89.59,89.59,5714.0,88.1901,88.2787,88.1606,88.1606,5714.0
2024-09-16 15:25:00,89.59,89.63,89.33,89.45,20897.0,88.1606,88.1999,87.9047,88.0228,20897.0
2024-09-16 15:30:00,89.42,89.6,89.31,89.43,18041.0,87.9933,88.1704,87.885,88.0031,18041.0
2024-09-16 15:35:00,89.43,89.59,89.32,89.59,13107.0,88.0031,88.1606,87.8949,88.1606,13107.0
2024-09-16 15:40:00,89.56,89.69,89.52,89.58,11945.0,88.1311,88.259,88.0917,88.1507,11945.0
2024-09-16 15:45:00,89.57,89.79,89.57,89.72,31758.0,88.1409,88.3574,88.1409,88.2885,31758.0
2024-09-16 15:50:00,89.75,89.77,89.54,89.63,23387.0,88.318,88.3377,88.1114,88.1999,23387.0
2024-09-16 15:55:00,89.63,89.66,89.3,89.37,154931.0,88.1999,88.2295,87.8752,87.9441,154931.0
2024-09-17 09:30:00,90.51,90.82,90.0,90.62,40255.0,89.0659,89.3709,88.564,89.1741,40255.0
2024-09-17 09:35:00,90.7,91.31,90.44,91.15,22111.0,89.2529,89.8531,88.997,89.6957,22111.0
2024-09-17 09:40:00,90.96,90.97,90.19,90.27,20620.0,89.5087,89.5186,88.751,88.8297,20620.0
2024-09-17 09:45:00,90.47,90.61,90.22,90.61,6555.0,89.0265,89.1643,88.7805,89.1643,6555.0
2024-09-17 09:50:00,90.64,90.66,90.2,90.53,10677.0,89.1938,89.2135,88.7608,89.0856,10677.0
2024-09-17 09:55:00,90.53,90.53,90.09,90.09,19501.0,89.0856,89.0856,88.6526,88.6526,19501.0
2024-09-17 10:00:00,90.09,90.39,89.76,90.39,27339.0,88.6526,88.9478,88.3279,88.9478,27339.0
2024-09-17 10:05:00,90.49,90.91,90.49,90.9,8265.0,89.0462,89.4595,89.0462,89.4497,8265.0
2024-09-17 10:10:00,90.8,90.91,90.6,90.8,9999.0,89.3513,89.4595,89.1545,89.3513,9999.0
2024-09-17 10:15:00,90.93,90.95,90.46,90.7,13269.0,89.4792,89.4989,89.0167,89.2529,13269.0
2024-09-17 10:20:00,90.73,91.18,90.73,91.18,20478.0,89.2824,89.7252,89.2824,89.7252,20478.0
2024-09-17 10:25:00,91.08,91.34,91.01,91.07,10705.0,89.6268,89.8827,89.5579,89.617,10705.0
2024-09-17 10:30:00,91.14,91.27,91.01,91.13,9094.0,89.6858,89.8138,89.5579,89.676,9094.0
2024-09-17 10:35:00,91.2,91.38,90.95,91.01,29554.0,89.7449,89.922,89.4989,89.5579,29554.0
2024-09-17 10:40:00,90.97,91.06,90.87,91.04,16149.0,89.5186,89.6071,89.4202,89.5874,16149.0
2024-09-17 10:45:00,91.04,91.59,91.03,91.55,22534.0,89.5874,90.1287,89.5776,90.0893,22534.0
2024-09-17 10:50:00,91.59,91.9,91.52,91.52,11866.0,90.1287,90.4337,90.0598,90.0598,11866.0
2024-09-17 10:55:00,91.57,91.64,91.09,91.17,22140.0,90.109,90.1779,89.6366,89.7154,22140.0
2024-09-17 11:00:00,91.21,91.56,91.12,91.14,12141.0,89.7547,90.0991,89.6662,89.6858,12141.0
2024-09-17 11:05:00,91.14,91.53,91.1,91.15,18905.0,89.6858,90.0696,89.6465,89.6957,18905.0
2024-09-17 11:10:00,91.15,91.24,90.71,90.82,18157.0,89.6957,89.7842,89.2627,89.3709,18157.0
2024-09-17 11:15:00,90.72,91.07,90.6,91.06,17438.0,89.2725,89.617,89.1545,89.6071,17438.0
2024-09-17 11:20:00,91.06,91.45,90.92,91.38,10669.0,89.6071,89.9909,89.4694,89.922,10669.0
2024-09-17 11:25:00,91.45,91.5,91.13,91.13,10769.0,89.9909,90.0401,89.676,89.676,10769.0
2024-09-17 11:30:00,91.06,91.08,90.82,90.99,7412.0,89.6071,89.6268,89.3709,89.5382,7412.0
2024-09-17 11:35:00,90.91,90.99,90.6,90.96,10100.0,89.4595,89.5382,89.1545,89.5087,10100.0
2024-09-17 11:40:00,90.96,91.05,90.79,90.97,5969.0,89.5087,89.5973,89.3414,89.5186,5969.0
2024-09-17 11:45:00,90.97,91.05,90.83,90.92,6649.0,89.5186,89.5973,89.3808,89.4694,6649.0
2024-09-17 11:50:00,90.97,91.46,90.94,91.36,6220.0,89.5186,90.0007,89.489,89.9023,6220.0
2024-09-17 11:55:00,91.31,91.42,91.25,91.41,5252.0,89.8531,89.9614,89.7941,89.9515,5252.0
2024-09-17 12:00:00,91.32,91.65,91.21,91.36,8786.0,89.863,90.1877,89.7547,89.9023,8786.0
2024-09-17 12:05:00,91.31,91.37,91.11,91.11,6540.0,89.8531,89.9122,89.6563,89.6563,6540.0
2024-09-17 12:10:00,91.13,91.41,91.07,91.41,9133.0,89.676,89.9515,89.617,89.9515,9133.0
2024-09-17 12:15:00,91.33,91.38,91.0,91.12,7171.0,89.8728,89.922,89.5481,89.6662,7171.0
2024-09-17 12:20:00,91.06,91.13,90.84,90.95,6561.0,89.6071,89.676,89.3906,89.4989,6561.0
2024-09-17 12:25:00,90.98,91.29,90.91,91.29,6821.0,89.5284,89.8335,89.4595,89.8335,6821.0
2024-09-17 12:30:00,91.21,91.39,91.08,91.21,4832.0,89.7547,89.9319,89.6268,89.7547,4832.0
2024-09-17 12:35:00,91.17,91.21,91.1,91.18,4163.0,89.7154,89.7547,89.6465,89.7252,4163.0
2024-09-17 12:40:00,91.13,91.2,90.91,91.04,7597.0,89.676,89.7449,89.4595,89.5874,7597.0
2024-09-17 12:45:00,91.06,91.1,90.58,90.73,11784.0,89.6071,89.6465,89.1348,89.2824,11784.0
2024-09-17 12:50:00,90.58,90.67,90.32,90.67,10141.0,89.1348,89.2233,88.8789,89.2233,10141.0
2024-09-17 12:55:00,90.67,90.8,90.15,90.16,14348.0,89.2233,89.3513,88.7116,88.7215,14348.0
2024-09-17 13:00:00,90.18,90.44,90.13,90.24,7430.0,88.7412,88.997,88.692,88.8002,7430.0
2024-09-17 13:05:00,90.25,90.32,90.13,90.25,6921.0,88.81,88.8789,88.692,88.81,6921.0
2024-09-17 13:10:00,90.2,90.25,89.8,90.02,13616.0,88.7608,88.81,88.3672,88.5837,13616.0
2024-09-17 13:15:00,90.02,90.02,89.8,89.89,9847.0,88.5837,88.5837,88.3672,88.4558,9847.0
2024-09-17 13:20:00,89.97,90.35,89.88,90.31,9993.0,88.5345,88.9084,88.4459,88.8691,9993.0
2024-09-17 13:25:00,90.38,90.55,90.3,90.35,5788.0,88.938,89.1053,88.8592,88.9084,5788.0
2024-09-17 13:30:00,90.26,90.49,90.2,90.26,6704.0,88.8199,89.0462,88.7608,88.8199,6704.0
2024-09-17 13:35:00,90.29,90.44,90.27,90.33,4148.0,88.8494,88.997,88.8297,88.8888,4148.0
2024-09-17 13:40:00,90.32,90.32,90.12,90.18,7506.0,88.8789,88.8789,88.6821,88.7412,7506.0
2024-09-17 13:45:00,90.13,90.39,90.01,90.39,5210.0,88.692,88.9478,88.5739,88.9478,5210.0
2024-09-17 13:50:00,90.43,90.59,90.43,90.48,7951.0,88.9872,89.1446,88.9872,89.0364,7951.0
2024-09-17 13:55:00,90.46,90.58,90.4,90.58,6313.0,89.0167,89.1348,88.9577,89.1348,6313.0
2024-09-17 14:00:00,90.53,90.96,90.53,90.89,12594.0,89.0856,89.5087,89.0856,89.4398,12594.0
2024-09-17 14:05:00,90.86,90.89,90.61,90.8,3995.0,89.4103,89.4398,89.1643,89.3513,3995.0
2024-09-17 14:10:00,90.81,90.92,90.66,90.67,8721.0,89.3611,89.4694,89.2135,89.2233,8721.0
2024-09-17 14:15:00,90.67,90.74,90.35,90.37,8223.0,89.2233,89.2922,88.9084,88.9281,8223.0
2024-09-17 14:20:00,90.39,90.46,90.23,90.39,4521.0,88.9478,89.0167,88.7904,88.9478,4521.0
2024-09-17 14:25:00,90.44,90.7,90.44,90.59,6737.0,88.997,89.2529,88.997,89.1446,6737.0
2024-09-17 14:30:00,90.58,90.68,90.46,90.65,6093.0,89.1348,89.2332,89.0167,89.2037,6093.0
2024-09-17 14:35:00,90.63,90.65,90.5,90.51,5788.0,89.184,89.2037,89.0561,89.0659,5788.0
2024-09-17 14:40:00,90.55,90.74,90.54,90.63,5152.0,89.1053,89.2922,89.0954,89.184,5152.0
2024-09-17 14:45:00,90.61,90.61,90.14,90.37,7332.0,89.1643,89.1643,88.7018,88.9281,7332.0
2024-09-17 14:50:00,90.35,90.47,90.22,90.43,8957.0,88.9084,89.0265,88.7805,88.9872,8957.0
2024-09-17 14:55:00,90.43,90.5,90.38,90.44,10101.0,88.9872,89.0561,88.938,88.997,10101.0
2024-09-17 15:00:00,90.36,90.52,90.35,90.35,7119.0,88.9183,89.0757,88.9084,88.9084,7119.0
2024-09-17 15:05:00,90.37,90.43,90.26,90.43,7265.0,88.9281,88.9872,88.8199,88.9872,7265.0
2024-09-17 15:10:00,90.38,90.46,90.36,90.43,11816.0,88.938,89.0167,88.9183,88.9872,11816.0
2024-09-17 15:15:00,90.37,90.45,90.29,90.37,6978.0,88.9281,89.0069,88.8494,88.9281,6978.0
2024-09-17 15:20:00,90.35,90.38,90.2,90.34,13402.0,88.9084,88.938,88.7608,88.8986,13402.0
2024-09-17 15:25:00,90.34,90.43,90.31,90.4,31678.0,88.8986,88.9872,88.8691,88.9577,31678.0
2024-09-17 15:30:00,90.42,90.42,90.21,90.22,16153.0,88.9773,88.9773,88.7707,88.7805,16153.0
2024-09-17 15:35:00,90.22,90.29,90.09,90.14,20797.0,88.7805,88.8494,88.6526,88.7018,20797.0
2024-09-17 15:40:00,90.15,90.17,89.91,89.93,25771.0,88.7116,88.7313,88.4755,88.4951,25771.0
2024-09-17 15:45:00,89.95,90.1,89.95,90.09,39539.0,88.5148,88.6624,88.5148,88.6526,39539.0
2024-09-17 15:50:00,90.12,90.31,89.95,89.99,89008.0,88.6821,88.8691,88.5148,88.5542,89008.0
2024-09-17 15:55:00,89.98,90.01,89.78,89.84,159103.0,88.5444,88.5739,88.3475,88.4066,159103.0
2024-09-18 09:30:00,90.56,90.74,90.28,90.48,25916.0,89.1151,89.2922,88.8396,89.0364,25916.0
2024-09-18 09:35:00,90.38,90.41,90.01,90.23,7305.0,88.938,88.9675,88.5739,88.7904,7305.0
2024-09-18 09:40:00,90.24,90.31,89.87,90.06,4698.0,88.8002,88.8691,88.4361,88.6231,4698.0
2024-09-18 09:45:00,90.24,90.42,89.91,90.22,8499.0,88.8002,88.9773,88.4755,88.7805,8499.0
2024-09-18 09:50:00,90.22,90.28,89.97,90.03,4078.0,88.7805,88.8396,88.5345,88.5936,4078.0
2024-09-18 09:55:00,90.05,90.05,89.54,89.64,5694.0,88.6132,88.6132,88.1114,88.2098,5694.0
2024-09-18 10:00:00,89.58,89.58,88.71,88.85,26189.0,88.1507,88.1507,87.2946,87.4324,26189.0
2024-09-18 10:05:00,88.8,88.8,88.18,88.18,49217.0,87.3832,87.3832,86.7731,86.7731,49217.0
2024-09-18 10:10:00,88.3,88.3,87.37,87.49,22829.0,86.8912,86.8912,85.976,86.0941,22829.0
2024-09-18 10:15:00,87.59,87.86,87.5,87.55,9438.0,86.1925,86.4582,86.1039,86.1531,9438.0
2024-09-18 10:20:00,87.62,87.69,87.46,87.57,8930.0,86.222,86.2909,86.0646,86.1728,8930.0
2024-09-18 10:25:00,87.52,88.01,87.51,87.87,43198.0,86.1236,86.6058,86.1138,86.468,43198.0
2024-09-18 10:30:00,87.85,88.14,87.69,87.8,16151.0,86.4483,86.7337,86.2909,86.3991,16151.0
2024-09-18 10:35:00,87.78,87.8,87.32,87.36,15935.0,86.3795,86.3991,85.9268,85.9662,15935.0
2024-09-18 10:40:00,87.36,87.47,87.08,87.33,31363.0,85.9662,86.0744,85.6906,85.9366,31363.0
2024-09-18 10:45:00,87.27,87.37,87.09,87.35,12978.0,85.8776,85.976,85.7005,85.9563,12978.0
2024-09-18 10:50:00,87.27,87.45,87.21,87.34,8263.0,85.8776,86.0547,85.8185,85.9465,8263.0
2024-09-18 10:55:00,87.31,87.56,87.29,87.48,7984.0,85.917,86.163,85.8973,86.0842,7984.0
2024-09-18 11:00:00,87.48,87.65,87.43,87.43,10477.0,86.0842,86.2515,86.035,86.035,10477.0
2024-09-18 11:05:00,87.46,87.55,87.19,87.26,18635.0,86.0646,86.1531,85.7989,85.8677,18635.0
2024-09-18 11:10:00,87.25,87.25,86.93,87.0,20247.0,85.8579,85.8579,85.543,85.6119,20247.0
2024-09-18 11:15:00,87.03,87.24,86.89,87.23,9530.0,85.6414,85.8481,85.5037,85.8382,9530.0
2024-09-18 11:20:00,87.28,87.5,87.09,87.09,6024.0,85.8874,86.1039,85.7005,85.7005,6024.0
2024-09-18 11:25:00,87.11,87.2,87.0,87.12,5131.0,85.7201,85.8087,85.6119,85.73,5131.0
2024-09-18 11:30:00,87.16,87.18,86.8,86.84,6449.0,85.7693,85.789,85.4151,85.4545,6449.0
2024-09-18 11:35:00,86.83,87.17,86.8,87.03,10592.0,85.4446,85.7792,85.4151,85.6414,10592.0
2024-09-18 11:40:00,86.98,87.3,86.94,87.3,4925.0,85.5922,85.9071,85.5529,85.9071,4925.0
2024-09-18 11:45:00,87.25,87.26,86.94,86.98,4040.0,85.8579,85.8677,85.5529,85.5922,4040.0
2024-09-18 11:50:00,86.98,87.21,86.98,87.09,3807.0,85.5922,85.8185,85.5922,85.7005,3807.0
2024-09-18 11:55:00,87.15,87.46,87.14,87.46,4044.0,85.7595,86.0646,85.7497,86.0646,4044.0
2024-09-18 12:00:00,87.36,87.46,87.3,87.4,4953.0,85.9662,86.0646,85.9071,86.0055,4953.0
2024-09-18 12:05:00,87.45,87.67,87.45,87.66,4737.0,86.0547,86.2712,86.0547,86.2614,4737.0
2024-09-18 12:10:00,87.74,87.81,87.64,87.73,5213.0,86.3401,86.409,86.2417,86.3303,5213.0
2024-09-18 12:15:00,87.79,87.9,87.75,87.78,5245.0,86.3893,86.4975,86.3499,86.3795,5245.0
2024-09-18 12:20:00,87.82,87.9,87.78,87.83,3677.0,86.4188,86.4975,86.3795,86.4287,3677.0
2024-09-18 12:25:00,87.84,88.04,87.84,87.97,3648.0,86.4385,86.6353,86.4385,86.5664,3648.0
2024-09-18 12:30:00,88.0,88.15,87.93,88.0,5312.0,86.5959,86.7435,86.5271,86.5959,5312.0
2024-09-18 12:35:00,87.94,87.96,87.68,87.81,15782.0,86.5369,86.5566,86.281,86.409,15782.0
2024-09-18 12:40:00,87.84,87.98,87.76,87.86,5419.0,86.4385,86.5763,86.3598,86.4582,5419.0
2024-09-18 12:45:00,87.89,87.94,87.8,87.8,4201.0,86.4877,86.5369,86.3991,86.3991,4201.0
2024-09-18 12:50:00,87.81,87.91,87.81,87.84,1657.0,86.409,86.5074,86.409,86.4385,1657.0
2024-09-18 12:55:00,87.9,88.02,87.66,87.66,10831.0,86.4975,86.6156,86.2614,86.2614,10831.0
2024-09-18 13:00:00,87.66,87.67,87.21,87.32,11398.0,86.2614,86.2712,85.8185,85.9268,11398.0
2024-09-18 13:05:00,87.23,87.23,86.65,86.67,47193.0,85.8382,85.8382,85.2675,85.2872,47193.0
2024-09-18 13:10:00,86.67,86.72,86.29,86.34,18848.0,85.2872,85.3364,84.9132,84.9624,18848.0
2024-09-18 13:15:00,86.41,86.58,86.33,86.58,13457.0,85.0313,85.1986,84.9526,85.1986,13457.0
2024-09-18 13:20:00,86.68,86.95,86.66,86.9,7397.0,85.297,85.5627,85.2773,85.5135,7397.0
2024-09-18 13:25:00,86.88,87.13,86.81,87.0,6920.0,85.4938,85.7398,85.4249,85.6119,6920.0
2024-09-18 13:30:00,87.04,87.04,86.93,87.02,2352.0,85.6513,85.6513,85.543,85.6316,2352.0
2024-09-18 13:35:00,86.98,87.13,86.89,86.96,12860.0,85.5922,85.7398,85.5037,85.5725,12860.0
2024-09-18 13:40:00,87.03,87.05,86.9,86.98,6822.0,85.6414,85.6611,85.5135,85.5922,6822.0
2024-09-18 13:45:00,86.98,87.23,86.96,86.96,76032.0,85.5922,85.8382,85.5725,85.5725,76032.0
2024-09-18 13:50:00,86.96,87.04,86.64,86.72,15531.0,85.5725,85.6513,85.2576,85.3364,15531.0
2024-09-18 13:55:00,86.66,86.9,86.6,86.81,13339.0,85.2773,85.5135,85.2183,85.4249,13339.0
2024-09-18 14:00:00,86.59,90.0,86.52,88.55,45809.0,85.2084,88.564,85.1396,87.1372,45809.0
2024-09-18 14:05:00,88.69,89.12,88.39,88.54,61186.0,87.2749,87.6981,86.9797,87.1273,61186.0
2024-09-18 14:10:00,88.47,88.66,87.2,87.5,47196.0,87.0584,87.2454,85.8087,86.1039,47196.0
2024-09-18 14:15:00,87.57,88.59,87.47,88.45,30368.0,86.1728,87.1765,86.0744,87.0388,30368.0
2024-09-18 14:20:00,88.49,88.55,87.91,88.42,15617.0,87.0781,87.1372,86.5074,87.0092,15617.0
2024-09-18 14:25:00,88.53,88.92,88.32,88.88,12629.0,87.1175,87.5013,86.9108,87.4619,12629.0
2024-09-18 14:30:00,88.89,89.96,88.89,89.9,24932.0,87.4717,88.5247,87.4717,88.4656,24932.0
2024-09-18 14:35:00,89.9,90.01,88.8,89.63,37101.0,88.4656,88.5739,87.3832,88.1999,37101.0
2024-09-18 14:40:00,89.58,89.65,87.86,87.87,17058.0,88.1507,88.2196,86.4582,86.468,17058.0
2024-09-18 14:45:00,87.7,88.55,87.62,88.17,15757.0,86.3007,87.1372,86.222,86.7632,15757.0
2024-09-18 14:50:00,88.06,88.54,87.99,88.4,7221.0,86.655,87.1273,86.5861,86.9896,7221.0
2024-09-18 14:55:00,88.25,88.64,87.69,87.69,66685.0,86.842,87.2257,86.2909,86.2909,66685.0
2024-09-18 15:00:00,87.6,87.63,86.71,87.01,29376.0,86.2023,86.2318,85.3265,85.6217,29376.0
2024-09-18 15:05:00,86.88,86.96,86.2,86.49,16053.0,85.4938,85.5725,84.8247,85.11,16053.0
2024-09-18 15:10:00,86.4,87.54,86.3,87.41,31252.0,85.0215,86.1433,84.9231,86.0154,31252.0
2024-09-18 15:15:00,87.48,87.48,86.95,87.27,16582.0,86.0842,86.0842,85.5627,85.8776,16582.0
2024-09-18 15:20:00,87.27,87.27,86.09,86.48,22910.0,85.8776,85.8776,84.7164,85.1002,22910.0
2024-09-18 15:25:00,86.48,87.33,86.48,87.07,36254.0,85.1002,85.9366,85.1002,85.6808,36254.0
2024-09-18 15:30:00,87.12,87.61,86.63,86.64,23678.0,85.73,86.2122,85.2478,85.2576,23678.0
2024-09-18 15:35:00,86.61,87.0,86.47,86.78,28478.0,85.2281,85.6119,85.0904,85.3954,28478.0
2024-09-18 15:40:00,86.79,86.85,86.63,86.7,13253.0,85.4052,85.4643,85.2478,85.3167,13253.0
2024-09-18 15:45:00,86.55,86.95,86.48,86.84,119499.0,85.1691,85.5627,85.1002,85.4545,119499.0
2024-09-18 15:50:00,86.79,87.05,86.57,86.9,172100.0,85.4052,85.6611,85.1888,85.5135,172100.0
2024-09-18 15:55:00,86.98,87.01,86.55,86.57,127828.0,85.5922,85.6217,85.1691,85.1888,127828.0
2024-09-19 09:30:00,90.2,90.37,88.54,88.63,50217.0,88.7608,88.9281,87.1273,87.2159,50217.0
2024-09-19 09:35:00,88.63,89.38,88.34,89.22,35864.0,87.2159,87.9539,86.9305,87.7965,35864.0
2024-09-19 09:40:00,89.03,89.48,88.31,88.55,28251.0,87.6095,88.0523,86.901,87.1372,28251.0
2024-09-19 09:45:00,88.76,89.02,88.48,88.75,7333.0,87.3438,87.5997,87.0683,87.334,7333.0
2024-09-19 09:50:00,88.66,88.78,88.13,88.49,43358.0,87.2454,87.3635,86.7239,87.0781,43358.0
2024-09-19 09:55:00,88.43,88.69,88.18,88.69,20610.0,87.0191,87.2749,86.7731,87.2749,20610.0
2024-09-19 10:00:00,88.65,89.05,88.4,88.73,33613.0,87.2356,87.6292,86.9896,87.3143,33613.0
2024-09-19 10:05:00,88.67,88.67,88.05,88.05,17721.0,87.2553,87.2553,86.6451,86.6451,17721.0
2024-09-19 10:10:00,88.05,88.37,87.83,88.18,30426.0,86.6451,86.96,86.4287,86.7731,30426.0
2024-09-19 10:15:00,88.2,88.47,87.88,88.47,11174.0,86.7928,87.0584,86.4779,87.0584,11174.0
2024-09-19 10:20:00,88.5,88.51,88.0,88.04,13503.0,87.088,87.0978,86.5959,86.6353,13503.0
2024-09-19 10:25:00,88.04,88.71,88.0,88.52,35407.0,86.6353,87.2946,86.5959,87.1076,35407.0
2024-09-19 10:30:00,88.67,89.12,88.67,89.1,24559.0,87.2553,87.6981,87.2553,87.6784,24559.0
2024-09-19 10:35:00,89.3,89.46,89.03,89.14,10171.0,87.8752,88.0326,87.6095,87.7178,10171.0
2024-09-19 10:40:00,89.27,89.32,88.95,89.13,6109.0,87.8457,87.8949,87.5308,87.7079,6109.0
2024-09-19 10:45:00,88.94,89.03,88.6,88.95,9339.0,87.5209,87.6095,87.1864,87.5308,9339.0
2024-09-19 10:50:00,88.96,89.03,88.79,88.99,7795.0,87.5406,87.6095,87.3733,87.5701,7795.0
2024-09-19 10:55:00,89.06,89.19,88.95,89.01,5857.0,87.639,87.767,87.5308,87.5898,5857.0
2024-09-19 11:00:00,89.01,89.47,88.96,89.47,13377.0,87.5898,88.0425,87.5406,88.0425,13377.0
2024-09-19 11:05:00,89.38,89.5,89.25,89.32,11492.0,87.9539,88.072,87.826,87.8949,11492.0
2024-09-19 11:10:00,89.37,89.45,89.24,89.33,11602.0,87.9441,88.0228,87.8162,87.9047,11602.0
2024-09-19 11:15:00,89.31,89.78,89.3,89.57,19171.0,87.885,88.3475,87.8752,88.1409,19171.0
2024-09-19 11:20:00,89.63,89.73,89.53,89.73,8792.0,88.1999,88.2983,88.1015,88.2983,8792.0
2024-09-19 11:25:00,89.7,89.87,89.7,89.78,9981.0,88.2688,88.4361,88.2688,88.3475,9981.0
2024-09-19 11:30:00,89.8,89.84,89.68,89.8,8401.0,88.3672,88.4066,88.2491,88.3672,8401.0
2024-09-19 11:35:00,89.85,89.88,89.75,89.88,5939.0,88.4164,88.4459,88.318,88.4459,5939.0
2024-09-19 11:40:00,89.87,90.09,89.87,90.03,27293.0,88.4361,88.6526,88.4361,88.5936,27293.0
2024-09-19 11:45:00,90.03,90.09,89.88,89.94,17281.0,88.5936,88.6526,88.4459,88.505,17281.0
2024-09-19 11:50:00,90.03,90.03,89.42,89.56,22557.0,88.5936,88.5936,87.9933,88.1311,22557.0
2024-09-19 11:55:00,89.59,89.61,89.29,89.38,7132.0,88.1606,88.1803,87.8654,87.9539,7132.0
2024-09-19 12:00:00,89.36,89.58,89.29,89.58,5434.0,87.9342,88.1507,87.8654,88.1507,5434.0
2024-09-19 12:05:00,89.55,89.67,89.44,89.66,6842.0,88.1212,88.2393,88.013,88.2295,6842.0
2024-09-19 12:10:00,89.66,89.72,89.28,89.47,4305.0,88.2295,88.2885,87.8555,88.0425,4305.0
2024-09-19 12:15:00,89.45,89.68,89.45,89.5,5199.0,88.0228,88.2491,88.0228,88.072,5199.0
2024-09-19 12:20:00,89.53,89.65,89.36,89.37,4841.0,88.1015,88.2196,87.9342,87.9441,4841.0
2024-09-19 12:25:00,89.44,89.61,89.44,89.61,2726.0,88.013,88.1803,88.013,88.1803,2726.0
2024-09-19 12:30:00,89.6,89.63,89.43,89.63,6870.0,88.1704,88.1999,88.0031,88.1999,6870.0
2024-09-19 12:35:00,89.59,89.65,89.47,89.56,5220.0,88.1606,88.2196,88.0425,88.1311,5220.0
2024-09-19 12:40:00,89.51,89.63,89.51,89.58,1866.0,88.0819,88.1999,88.0819,88.1507,1866.0
2024-09-19 12:45:00,89.61,89.76,89.5,89.66,6747.0,88.1803,88.3279,88.072,88.2295,6747.0
2024-09-19 12:50:00,89.66,89.92,89.63,89.92,22990.0,88.2295,88.4853,88.1999,88.4853,22990.0
2024-09-19 12:55:00,89.93,89.93,89.73,89.84,5525.0,88.4951,88.4951,88.2983,88.4066,5525.0
2024-09-19 13:00:00,89.84,89.84,89.66,89.78,4587.0,88.4066,88.4066,88.2295,88.3475,4587.0
2024-09-19 13:05:00,89.73,89.78,89.62,89.75,4494.0,88.2983,88.3475,88.1901,88.318,4494.0
2024-09-19 13:10:00,89.76,89.95,89.75,89.87,5252.0,88.3279,88.5148,88.318,88.4361,5252.0
2024-09-19 13:15:00,89.86,89.94,89.78,89.84,3831.0,88.4263,88.505,88.3475,88.4066,3831.0
2024-09-19 13:20:00,89.81,89.82,89.66,89.75,4329.0,88.3771,88.3869,88.2295,88.318,4329.0
2024-09-19 13:25:00,89.7,89.79,89.66,89.71,6425.0,88.2688,88.3574,88.2295,88.2787,6425.0
2024-09-19 13:30:00,89.7,89.78,89.66,89.76,4253.0,88.2688,88.3475,88.2295,88.3279,4253.0
2024-09-19 13:35:00,89.79,89.8,89.63,89.7,5515.0,88.3574,88.3672,88.1999,88.2688,5515.0
2024-09-19 13:40:00,89.67,89.73,89.58,89.72,6027.0,88.2393,88.2983,88.1507,88.2885,6027.0
2024-09-19 13:45:00,89.7,89.91,89.68,89.81,5313.0,88.2688,88.4755,88.2491,88.3771,5313.0
2024-09-19 13:50:00,89.81,89.81,89.59,89.67,9819.0,88.3771,88.3771,88.1606,88.2393,9819.0
2024-09-19 13:55:00,89.66,89.67,89.52,89.61,3060.0,88.2295,88.2393,88.0917,88.1803,3060.0
2024-09-19 14:00:00,89.58,89.62,89.41,89.42,3024.0,88.1507,88.1901,87.9834,87.9933,3024.0
2024-09-19 14:05:00,89.44,89.53,89.37,89.41,10927.0,88.013,88.1015,87.9441,87.9834,10927.0
2024-09-19 14:10:00,89.37,89.55,89.29,89.49,10142.0,87.9441,88.1212,87.8654,88.0622,10142.0
2024-09-19 14:15:00,89.49,89.53,89.13,89.18,15089.0,88.0622,88.1015,87.7079,87.7571,15089.0
2024-09-19 14:20:00,89.2,89.31,89.12,89.23,3497.0,87.7768,87.885,87.6981,87.8063,3497.0
2024-09-19 14:25:00,89.18,89.4,89.17,89.31,6155.0,87.7571,87.9736,87.7473,87.885,6155.0
2024-09-19 14:30:00,89.31,89.38,89.16,89.31,7583.0,87.885,87.9539,87.7374,87.885,7583.0
2024-09-19 14:35:00,89.25,89.41,89.22,89.36,8797.0,87.826,87.9834,87.7965,87.9342,8797.0
2024-09-19 14:40:00,89.38,89.5,89.34,89.5,8177.0,87.9539,88.072,87.9146,88.072,8177.0
2024-09-19 14:45:00,89.48,89.48,89.32,89.33,6906.0,88.0523,88.0523,87.8949,87.9047,6906.0
2024-09-19 14:50:00,89.31,89.37,89.22,89.27,4154.0,87.885,87.9441,87.7965,87.8457,4154.0
2024-09-19 14:55:00,89.26,89.35,89.2,89.35,5035.0,87.8358,87.9244,87.7768,87.9244,5035.0
2024-09-19 15:00:00,89.24,89.34,89.06,89.33,12371.0,87.8162,87.9146,87.639,87.9047,12371.0
2024-09-19 15:05:00,89.31,89.31,89.11,89.24,10686.0,87.885,87.885,87.6882,87.8162,10686.0
2024-09-19 15:10:00,89.31,89.37,89.06,89.15,7714.0,87.885,87.9441,87.639,87.7276,7714.0
2024-09-19 15:15:00,89.07,89.28,88.89,89.06,26608.0,87.6489,87.8555,87.4717,87.639,26608.0
2024-09-19 15:20:00,89.07,89.16,88.87,89.1,6678.0,87.6489,87.7374,87.4521,87.6784,6678.0
2024-09-19 15:25:00,89.09,89.11,88.79,89.0,6461.0,87.6686,87.6882,87.3733,87.58,6461.0
2024-09-19 15:30:00,88.97,89.3,88.96,89.25,35281.0,87.5505,87.8752,87.5406,87.826,35281.0
2024-09-19 15:35:00,89.25,89.36,89.19,89.3,12312.0,87.826,87.9342,87.767,87.8752,12312.0
2024-09-19 15:40:00,89.31,89.38,89.08,89.12,27634.0,87.885,87.9539,87.6587,87.6981,27634.0
2024-09-19 15:45:00,89.07,89.34,89.07,89.33,32480.0,87.6489,87.9146,87.6489,87.9047,32480.0
2024-09-19 15:50:00,89.36,89.47,89.1,89.43,40774.0,87.9342,88.0425,87.6784,88.0031,40774.0
2024-09-19 15:55:00,89.42,89.51,89.3,89.35,92727.0,87.9933,88.0819,87.8752,87.9244,92727.0
2024-09-20 09:30:00,88.47,88.97,87.46,87.6,195036.0,87.0584,87.5505,86.0646,86.2023,195036.0
2024-09-20 09:35:00,87.57,87.91,86.7,87.15,25556.0,86.1728,86.5074,85.3167,85.7595,25556.0
2024-09-20 09:40:00,87.0,87.21,86.69,87.2,20354.0,85.6119,85.8185,85.3068,85.8087,20354.0
2024-09-20 09:45:00,87.08,87.08,86.54,86.56,10332.0,85.6906,85.6906,85.1592,85.1789,10332.0
2024-09-20 09:50:00,86.83,86.95,86.24,86.51,30523.0,85.4446,85.5627,84.864,85.1297,30523.0
2024-09-20 09:55:00,86.45,86.84,86.45,86.83,14660.0,85.0707,85.4545,85.0707,85.4446,14660.0
2024-09-20 10:00:00,86.83,87.01,86.66,86.85,16859.0,85.4446,85.6217,85.2773,85.4643,16859.0
2024-09-20 10:05:00,86.85,86.95,86.72,86.77,10660.0,85.4643,85.5627,85.3364,85.3856,10660.0
2024-09-20 10:10:00,86.81,86.81,86.28,86.45,15756.0,85.4249,85.4249,84.9034,85.0707,15756.0
2024-09-20 10:15:00,86.27,86.83,86.27,86.78,10046.0,84.8935,85.4446,84.8935,85.3954,10046.0
2024-09-20 10:20:00,86.91,86.91,86.47,86.79,8938.0,85.5233,85.5233,85.0904,85.4052,8938.0
2024-09-20 10:25:00,86.9,87.2,86.8,86.92,10229.0,85.5135,85.8087,85.4151,85.5332,10229.0
2024-09-20 10:30:00,86.87,87.05,86.81,86.89,15158.0,85.484,85.6611,85.4249,85.5037,15158.0
2024-09-20 10:35:00,86.87,86.92,86.78,86.81,7497.0,85.484,85.5332,85.3954,85.4249,7497.0
2024-09-20 10:40:00,86.8,86.85,86.57,86.62,9388.0,85.4151,85.4643,85.1888,85.238,9388.0
2024-09-20 10:45:00,86.68,86.78,86.35,86.5,12500.0,85.297,85.3954,84.9723,85.1199,12500.0
2024-09-20 10:50:00,86.48,86.58,86.1,86.15,12269.0,85.1002,85.1986,84.7263,84.7755,12269.0
2024-09-20 10:55:00,86.17,86.24,86.01,86.1,13250.0,84.7951,84.864,84.6377,84.7263,13250.0
2024-09-20 11:00:00,86.17,86.36,86.12,86.28,9110.0,84.7951,84.9821,84.7459,84.9034,9110.0
2024-09-20 11:05:00,86.25,86.3,86.15,86.26,25224.0,84.8739,84.9231,84.7755,84.8837,25224.0
2024-09-20 11:10:00,86.23,86.23,86.06,86.11,18210.0,84.8542,84.8542,84.6869,84.7361,18210.0
2024-09-20 11:15:00,86.09,86.29,85.98,86.24,15674.0,84.7164,84.9132,84.6082,84.864,15674.0
2024-09-20 11:20:00,86.29,86.5,86.28,86.5,2916.0,84.9132,85.1199,84.9034,85.1199,2916.0
2024-09-20 11:25:00,86.51,86.64,86.43,86.46,27148.0,85.1297,85.2576,85.051,85.0805,27148.0
2024-09-20 11:30:00,86.41,86.42,86.11,86.33,19452.0,85.0313,85.0412,84.7361,84.9526,19452.0
2024-09-20 11:35:00,86.3,86.47,86.3,86.38,18690.0,84.9231,85.0904,84.9231,85.0018,18690.0
2024-09-20 11:40:00,86.45,87.05,86.45,86.94,13209.0,85.0707,85.6611,85.0707,85.5529,13209.0
2024-09-20 11:45:00,86.99,86.99,86.48,86.53,14070.0,85.6021,85.6021,85.1002,85.1494,14070.0
2024-09-20 11:50:00,86.47,86.57,86.42,86.51,5076.0,85.0904,85.1888,85.0412,85.1297,5076.0
2024-09-20 11:55:00,86.52,86.68,86.5,86.56,8358.0,85.1396,85.297,85.1199,85.1789,8358.0
2024-09-20 12:00:00,86.6,86.67,86.4,86.48,15133.0,85.2183,85.2872,85.0215,85.1002,15133.0
2024-09-20 12:05:00,86.45,86.46,86.3,86.37,7364.0,85.0707,85.0805,84.9231,84.9919,7364.0
2024-09-20 12:10:00,86.34,86.38,86.26,86.33,7359.0,84.9624,85.0018,84.8837,84.9526,7359.0
2024-09-20 12:15:00,86.29,86.36,86.15,86.36,13154.0,84.9132,84.9821,84.7755,84.9821,13154.0
2024-09-20 12:20:00,86.36,86.52,86.34,86.5,12988.0,84.9821,85.1396,84.9624,85.1199,12988.0
2024-09-20 12:25:00,86.56,86.56,86.36,86.42,3516.0,85.1789,85.1789,84.9821,85.0412,3516.0
2024-09-20 12:30:00,86.42,86.42,86.24,86.28,13262.0,85.0412,85.0412,84.864,84.9034,13262.0
2024-09-20 12:35:00,86.3,86.38,86.21,86.38,10987.0,84.9231,85.0018,84.8345,85.0018,10987.0
2024-09-20 12:40:00,86.4,86.48,86.37,86.39,7699.0,85.0215,85.1002,84.9919,85.0116,7699.0
2024-09-20 12:45:00,86.37,86.47,86.33,86.4,5237.0,84.9919,85.0904,84.9526,85.0215,5237.0
2024-09-20 12:50:00,86.46,86.46,86.31,86.33,5605.0,85.0805,85.0805,84.9329,84.9526,5605.0
2024-09-20 12:55:00,86.31,86.33,86.15,86.2,7572.0,84.9329,84.9526,84.7755,84.8247,7572.0
2024-09-20 13:00:00,86.17,86.22,86.06,86.15,9876.0,84.7951,84.8443,84.6869,84.7755,9876.0
2024-09-20 13:05:00,86.13,86.18,86.08,86.1,7942.0,84.7558,84.805,84.7066,84.7263,7942.0
2024-09-20 13:10:00,86.12,86.21,86.06,86.11,3354.0,84.7459,84.8345,84.6869,84.7361,3354.0
2024-09-20 13:15:00,86.08,86.19,86.08,86.15,4628.0,84.7066,84.8148,84.7066,84.7755,4628.0
2024-09-20 13:20:00,86.14,86.16,85.95,85.99,21328.0,84.7656,84.7853,84.5787,84.618,21328.0
2024-09-20 13:25:00,86.03,86.03,85.63,85.74,21510.0,84.6574,84.6574,84.2638,84.372,21510.0
2024-09-20 13:30:00,85.71,85.89,85.7,85.89,6706.0,84.3425,84.5196,84.3326,84.5196,6706.0
2024-09-20 13:35:00,85.88,85.92,85.81,85.81,8790.0,84.5098,84.5491,84.4409,84.4409,8790.0
2024-09-20 13:40:00,85.82,85.83,85.75,85.77,3599.0,84.4507,84.4606,84.3818,84.4015,3599.0
2024-09-20 13:45:00,85.74,85.74,85.66,85.66,11004.0,84.372,84.372,84.2933,84.2933,11004.0
2024-09-20 13:50:00,85.68,85.72,85.49,85.55,9566.0,84.313,84.3523,84.126,84.185,9566.0
2024-09-20 13:55:00,85.51,85.65,85.48,85.62,12134.0,84.1457,84.2834,84.1161,84.2539,12134.0
2024-09-20 14:00:00,85.61,85.65,85.49,85.52,16916.0,84.2441,84.2834,84.126,84.1555,16916.0
2024-09-20 14:05:00,85.5,85.62,85.45,85.54,9006.0,84.1358,84.2539,84.0866,84.1752,9006.0
2024-09-20 14:10:00,85.5,85.82,85.5,85.77,17154.0,84.1358,84.4507,84.1358,84.4015,17154.0
2024-09-20 14:15:00,85.78,85.94,85.73,85.93,6693.0,84.4114,84.5688,84.3622,84.559,6693.0
2024-09-20 14:20:00,85.94,86.07,85.78,85.81,9120.0,84.5688,84.6967,84.4114,84.4409,9120.0
2024-09-20 14:25:00,85.76,85.9,85.7,85.89,16230.0,84.3917,84.5294,84.3326,84.5196,16230.0
2024-09-20 14:30:00,85.86,86.21,85.86,86.02,21830.0,84.4901,84.8345,84.4901,84.6475,21830.0
2024-09-20 14:35:00,86.05,86.12,85.92,86.08,21131.0,84.6771,84.7459,84.5491,84.7066,21131.0
2024-09-20 14:40:00,86.05,86.37,86.03,86.25,7942.0,84.6771,84.9919,84.6574,84.8739,7942.0
2024-09-20 14:45:00,86.28,86.42,86.25,86.3,5245.0,84.9034,85.0412,84.8739,84.9231,5245.0
2024-09-20 14:50:00,86.21,86.26,86.13,86.22,9270.0,84.8345,84.8837,84.7558,84.8443,9270.0
2024-09-20 14:55:00,86.2,86.22,86.09,86.17,13086.0,84.8247,84.8443,84.7164,84.7951,13086.0
2024-09-20 15:00:00,86.17,86.18,85.98,86.06,21217.0,84.7951,84.805,84.6082,84.6869,21217.0
2024-09-20 15:05:00,86.09,86.13,85.96,86.01,12712.0,84.7164,84.7558,84.5885,84.6377,12712.0
2024-09-20 15:10:00,86.01,86.01,85.82,85.9,17240.0,84.6377,84.6377,84.4507,84.5294,17240.0
2024-09-20 15:15:00,85.95,86.06,85.9,86.02,13169.0,84.5787,84.6869,84.5294,84.6475,13169.0
2024-09-20 15:20:00,86.06,86.25,85.93,86.0,12517.0,84.6869,84.8739,84.559,84.6279,12517.0
2024-09-20 15:25:00,86.01,86.12,86.0,86.04,8741.0,84.6377,84.7459,84.6279,84.6672,8741.0
2024-09-20 15:30:00,86.04,86.16,86.01,86.15,20042.0,84.6672,84.7853,84.6377,84.7755,20042.0
2024-09-20 15:35:00,86.13,86.52,86.1,86.44,40381.0,84.7558,85.1396,84.7263,85.0608,40381.0
2024-09-20 15:40:00,86.44,86.53,86.34,86.47,61383.0,85.0608,85.1494,84.9624,85.0904,61383.0
2024-09-20 15:45:00,86.44,86.8,86.36,86.7,85917.0,85.0608,85.4151,84.9821,85.3167,85917.0
2024-09-20 15:50:00,86.72,86.77,86.34,86.59,85045.0,85.3364,85.3856,84.9624,85.2084,85045.0
2024-09-20 15:55:00,86.61,86.64,85.9,86.06,250223.0,85.2281,85.2576,84.5294,84.6869,250223.0
2024-09-23 09:30:00,87.33,87.33,85.93,86.63,30744.0,85.9366,85.9366,84.559,85.2478,30744.0
2024-09-23 09:35:00,86.63,87.4,86.63,87.13,9646.0,85.2478,86.0055,85.2478,85.7398,9646.0
2024-09-23 09:40:00,87.23,87.87,87.22,87.73,20326.0,85.8382,86.468,85.8284,86.3303,20326.0
2024-09-23 09:45:00,87.82,88.5,87.28,87.88,19672.0,86.4188,87.088,85.8874,86.4779,19672.0
2024-09-23 09:50:00,87.98,88.08,87.55,87.7,16855.0,86.5763,86.6747,86.1531,86.3007,16855.0
2024-09-23 09:55:00,87.72,87.96,87.52,87.9,12638.0,86.3204,86.5566,86.1236,86.4975,12638.0
2024-09-23 10:00:00,87.91,88.64,87.87,88.64,29790.0,86.5074,87.2257,86.468,87.2257,29790.0
2024-09-23 10:05:00,88.59,88.92,88.31,88.9,17244.0,87.1765,87.5013,86.901,87.4816,17244.0
2024-09-23 10:10:00,88.97,89.11,88.77,88.85,20001.0,87.5505,87.6882,87.3537,87.4324,20001.0
2024-09-23 10:15:00,88.9,89.25,88.86,89.25,13548.0,87.4816,87.826,87.4422,87.826,13548.0
2024-09-23 10:20:00,89.24,89.6,89.24,89.41,18788.0,87.8162,88.1704,87.8162,87.9834,18788.0
2024-09-23 10:25:00,89.36,89.49,89.26,89.41,14038.0,87.9342,88.0622,87.8358,87.9834,14038.0
2024-09-23 10:30:00,89.42,89.76,89.36,89.72,18422.0,87.9933,88.3279,87.9342,88.2885,18422.0
2024-09-23 10:35:00,89.7,89.91,89.37,89.4,36802.0,88.2688,88.4755,87.9441,87.9736,36802.0
2024-09-23 10:40:00,89.35,89.71,89.26,89.6,42251.0,87.9244,88.2787,87.8358,88.1704,42251.0
2024-09-23 10:45:00,89.59,89.59,89.07,89.12,15423.0,88.1606,88.1606,87.6489,87.6981,15423.0
2024-09-23 10:50:00,89.02,89.37,89.01,89.25,16984.0,87.5997,87.9441,87.5898,87.826,16984.0
2024-09-23 10:55:00,89.22,89.46,88.93,89.41,10184.0,87.7965,88.0326,87.5111,87.9834,10184.0
2024-09-23 11:00:00,89.47,89.5,89.34,89.5,13503.0,88.0425,88.072,87.9146,88.072,13503.0
2024-09-23 11:05:00,89.47,89.47,89.13,89.19,8750.0,88.0425,88.0425,87.7079,87.767,8750.0
2024-09-23 11:10:00,89.21,89.4,89.21,89.27,6465.0,87.7866,87.9736,87.7866,87.8457,6465.0
2024-09-23 11:15:00,89.21,89.26,88.9,89.01,7248.0,87.7866,87.8358,87.4816,87.5898,7248.0
2024-09-23 11:20:00,89.04,89.23,88.96,89.22,17074.0,87.6193,87.8063,87.5406,87.7965,17074.0
2024-09-23 11:25:00,89.21,89.39,89.17,89.36,8749.0,87.7866,87.9638,87.7473,87.9342,8749.0
2024-09-23 11:30:00,89.38,89.45,89.22,89.42,5723.0,87.9539,88.0228,87.7965,87.9933,5723.0
2024-09-23 11:35:00,89.43,89.72,89.3,89.72,12362.0,88.0031,88.2885,87.8752,88.2885,12362.0
2024-09-23 11:40:00,89.71,89.94,89.7,89.94,16095.0,88.2787,88.505,88.2688,88.505,16095.0
2024-09-23 11:45:00,89.94,90.2,89.92,90.19,21375.0,88.505,88.7608,88.4853,88.751,21375.0
2024-09-23 11:50:00,90.19,90.27,89.84,89.92,16355.0,88.751,88.8297,88.4066,88.4853,16355.0
2024-09-23 11:55:00,89.89,89.94,89.38,89.55,14737.0,88.4558,88.505,87.9539,88.1212,14737.0
2024-09-23 12:00:00,89.47,89.48,89.24,89.48,10895.0,88.0425,88.0523,87.8162,88.0523,10895.0
2024-09-23 12:05:00,89.47,89.53,89.27,89.27,7098.0,88.0425,88.1015,87.8457,87.8457,7098.0
2024-09-23 12:10:00,89.26,89.26,88.67,88.79,10961.0,87.8358,87.8358,87.2553,87.3733,10961.0
2024-09-23 12:15:00,88.73,88.78,88.36,88.48,18544.0,87.3143,87.3635,86.9502,87.0683,18544.0
2024-09-23 12:20:00,88.45,88.53,88.12,88.27,12385.0,87.0388,87.1175,86.714,86.8616,12385.0
2024-09-23 12:25:00,88.23,88.28,88.07,88.26,7692.0,86.8223,86.8715,86.6648,86.8518,7692.0
2024-09-23 12:30:00,88.26,88.44,88.09,88.44,6954.0,86.8518,87.0289,86.6845,87.0289,6954.0
2024-09-23 12:35:00,88.4,88.52,88.33,88.43,3611.0,86.9896,87.1076,86.9207,87.0191,3611.0
2024-09-23 12:40:00,88.51,88.6,88.19,88.2,31793.0,87.0978,87.1864,86.7829,86.7928,31793.0
2024-09-23 12:45:00,88.22,88.55,88.21,88.55,9437.0,86.8124,87.1372,86.8026,87.1372,9437.0
2024-09-23 12:50:00,88.52,88.72,88.51,88.7,5155.0,87.1076,87.3045,87.0978,87.2848,5155.0
2024-09-23 12:55:00,88.65,89.1,88.65,89.08,7867.0,87.2356,87.6784,87.2356,87.6587,7867.0
2024-09-23 13:00:00,89.05,89.1,88.92,88.97,17102.0,87.6292,87.6784,87.5013,87.5505,17102.0
2024-09-23 13:05:00,88.98,89.17,88.88,89.17,7759.0,87.5603,87.7473,87.4619,87.7473,7759.0
2024-09-23 13:10:00,89.22,89.39,89.18,89.36,7070.0,87.7965,87.9638,87.7571,87.9342,7070.0
2024-09-23 13:15:00,89.31,89.33,89.16,89.24,10914.0,87.885,87.9047,87.7374,87.8162,10914.0
2024-09-23 13:20:00,89.23,89.3,89.08,89.3,16586.0,87.8063,87.8752,87.6587,87.8752,16586.0
2024-09-23 13:25:00,89.27,89.51,89.27,89.51,17503.0,87.8457,88.0819,87.8457,88.0819,17503.0
2024-09-23 13:30:00,89.5,89.6,89.43,89.57,3837.0,88.072,88.1704,88.0031,88.1409,3837.0
2024-09-23 13:35:00,89.6,89.74,89.46,89.59,14971.0,88.1704,88.3082,88.0326,88.1606,14971.0
2024-09-23 13:40:00,89.59,89.66,89.34,89.34,5471.0,88.1606,88.2295,87.9146,87.9146,5471.0
2024-09-23 13:45:00,89.42,89.44,89.25,89.38,7223.0,87.9933,88.013,87.826,87.9539,7223.0
2024-09-23 13:50:00,89.36,89.48,89.22,89.3,4064.0,87.9342,88.0523,87.7965,87.8752,4064.0
2024-09-23 13:55:00,89.29,89.3,89.18,89.2,4083.0,87.8654,87.8752,87.7571,87.7768,4083.0
2024-09-23 14:00:00,89.25,89.28,89.04,89.07,12932.0,87.826,87.8555,87.6193,87.6489,12932.0
2024-09-23 14:05:00,89.06,89.21,89.02,89.21,3332.0,87.639,87.7866,87.5997,87.7866,3332.0
2024-09-23 14:10:00,89.21,89.23,89.07,89.17,3018.0,87.7866,87.8063,87.6489,87.7473,3018.0
2024-09-23 14:15:00,89.21,89.27,89.1,89.25,3573.0,87.7866,87.8457,87.6784,87.826,3573.0
2024-09-23 14:20:00,89.2,89.29,89.17,89.25,2949.0,87.7768,87.8654,87.7473,87.826,2949.0
2024-09-23 14:25:00,89.31,89.31,88.99,89.27,4124.0,87.885,87.885,87.5701,87.8457,4124.0
2024-09-23 14:30:00,89.23,89.26,89.13,89.23,3353.0,87.8063,87.8358,87.7079,87.8063,3353.0
2024-09-23 14:35:00,89.26,89.26,89.19,89.21,1211.0,87.8358,87.8358,87.767,87.7866,1211.0
2024-09-23 14:40:00,89.2,89.29,89.16,89.29,4037.0,87.7768,87.8654,87.7374,87.8654,4037.0
2024-09-23 14:45:00,89.28,89.32,89.23,89.27,6610.0,87.8555,87.8949,87.8063,87.8457,6610.0
2024-09-23 14:50:00,89.28,89.33,89.09,89.26,5905.0,87.8555,87.9047,87.6686,87.8358,5905.0
2024-09-23 14:55:00,89.26,89.35,89.22,89.32,5106.0,87.8358,87.9244,87.7965,87.8949,5106.0
2024-09-23 15:00:00,89.29,89.29,89.14,89.23,4738.0,87.8654,87.8654,87.7178,87.8063,4738.0
2024-09-23 15:05:00,89.23,89.28,89.2,89.2,3722.0,87.8063,87.8555,87.7768,87.7768,3722.0
2024-09-23 15:10:00,89.2,89.28,89.15,89.26,7270.0,87.7768,87.8555,87.7276,87.8358,7270.0
2024-09-23 15:15:00,89.19,89.26,89.14,89.17,3914.0,87.767,87.8358,87.7178,87.7473,3914.0
2024-09-23 15:20:00,89.18,89.27,89.14,89.25,9787.0,87.7571,87.8457,87.7178,87.826,9787.0
2024-09-23 15:25:00,89.2,89.21,89.08,89.16,8999.0,87.7768,87.7866,87.6587,87.7374,8999.0
2024-09-23 15:30:00,89.18,89.18,89.04,89.04,12237.0,87.7571,87.7571,87.6193,87.6193,12237.0
2024-09-23 15:35:00,89.01,89.05,88.73,88.76,31710.0,87.5898,87.6292,87.3143,87.3438,31710.0
2024-09-23 15:40:00,88.71,88.88,88.71,88.79,13214.0,87.2946,87.4619,87.2946,87.3733,13214.0
2024-09-23 15:45:00,88.75,89.02,88.68,89.02,7567.0,87.334,87.5997,87.2651,87.5997,7567.0
2024-09-23 15:50:00,89.01,89.14,88.88,88.99,43383.0,87.5898,87.7178,87.4619,87.5701,43383.0
2024-09-23 15:55:00,88.99,89.03,88.68,88.7,86073.0,87.5701,87.6095,87.2651,87.2848,86073.0
2024-09-24 09:30:00,92.7,94.85,92.22,93.93,208653.0,91.221,93.3366,90.7486,92.4313,208653.0
2024-09-24 09:35:00,94.08,94.75,93.99,94.48,63563.0,92.5789,93.2382,92.4904,92.9726,63563.0
2024-09-24 09:40:00,94.49,94.55,93.56,93.98,116056.0,92.9824,93.0414,92.0672,92.4805,116056.0
2024-09-24 09:45:00,94.09,94.56,94.08,94.13,59962.0,92.5888,93.0513,92.5789,92.6281,59962.0
2024-09-24 09:50:00,94.13,94.39,93.85,93.9,41659.0,92.6281,92.884,92.3526,92.4018,41659.0
2024-09-24 09:55:00,93.92,94.09,93.54,93.99,75920.0,92.4215,92.5888,92.0476,92.4904,75920.0
2024-09-24 10:00:00,94.01,94.04,93.22,93.56,58972.0,92.5101,92.5396,91.7327,92.0672,58972.0
2024-09-24 10:05:00,93.56,93.76,93.23,93.29,60672.0,92.0672,92.264,91.7425,91.8015,60672.0
2024-09-24 10:10:00,93.37,93.46,92.43,92.46,75166.0,91.8803,91.9688,90.9553,90.9848,75166.0
2024-09-24 10:15:00,92.49,92.6,91.74,91.92,51879.0,91.0143,91.1225,90.2763,90.4534,51879.0
2024-09-24 10:20:00,92.0,92.12,91.36,91.83,25998.0,90.5321,90.6502,89.9023,90.3648,25998.0
2024-09-24 10:25:00,91.81,92.07,91.79,91.84,31941.0,90.3452,90.601,90.3255,90.3747,31941.0
2024-09-24 10:30:00,91.84,92.05,91.67,91.83,52434.0,90.3747,90.5813,90.2074,90.3648,52434.0
2024-09-24 10:35:00,91.83,91.99,91.36,91.88,21827.0,90.3648,90.5223,89.9023,90.414,21827.0
2024-09-24 10:40:00,91.92,92.03,91.16,91.29,24411.0,90.4534,90.5616,89.7055,89.8335,24411.0
2024-09-24 10:45:00,91.3,91.88,91.26,91.8,43621.0,89.8433,90.414,89.8039,90.3353,43621.0
2024-09-24 10:50:00,91.86,92.41,91.86,92.34,39948.0,90.3944,90.9356,90.3944,90.8667,39948.0
2024-09-24 10:55:00,92.36,92.7,92.31,92.45,30332.0,90.8864,91.221,90.8372,90.9749,30332.0
2024-09-24 11:00:00,92.48,92.71,92.35,92.71,29434.0,91.0045,91.2308,90.8765,91.2308,29434.0
2024-09-24 11:05:00,92.71,93.19,92.71,93.12,31171.0,91.2308,91.7031,91.2308,91.6343,31171.0
2024-09-24 11:10:00,93.12,93.27,92.79,92.84,29444.0,91.6343,91.7819,91.3095,91.3587,29444.0
2024-09-24 11:15:00,92.83,92.96,92.72,92.76,10212.0,91.3489,91.4768,91.2406,91.28,10212.0
2024-09-24 11:20:00,92.8,92.8,92.39,92.43,12822.0,91.3194,91.3194,90.9159,90.9553,12822.0
2024-09-24 11:25:00,92.43,92.61,92.35,92.46,17612.0,90.9553,91.1324,90.8765,90.9848,17612.0
2024-09-24 11:30:00,92.48,92.66,92.46,92.46,7808.0,91.0045,91.1816,90.9848,90.9848,7808.0
2024-09-24 11:35:00,92.53,92.58,92.23,92.31,11528.0,91.0537,91.1029,90.7585,90.8372,11528.0
2024-09-24 11:40:00,92.25,92.25,91.65,91.69,43483.0,90.7781,90.7781,90.1877,90.2271,43483.0
2024-09-24 11:45:00,91.54,91.82,91.37,91.45,14655.0,90.0795,90.355,89.9122,89.9909,14655.0
2024-09-24 11:50:00,91.51,91.57,91.34,91.5,10345.0,90.0499,90.109,89.8827,90.0401,10345.0
2024-09-24 11:55:00,91.52,91.64,91.27,91.38,11233.0,90.0598,90.1779,89.8138,89.922,11233.0
2024-09-24 12:00:00,91.38,91.74,91.37,91.51,8617.0,89.922,90.2763,89.9122,90.0499,8617.0
2024-09-24 12:05:00,91.59,91.71,91.4,91.4,11453.0,90.1287,90.2467,89.9417,89.9417,11453.0
2024-09-24 12:10:00,91.34,91.49,91.16,91.16,14127.0,89.8827,90.0303,89.7055,89.7055,14127.0
2024-09-24 12:15:00,91.15,91.15,90.8,90.89,12193.0,89.6957,89.6957,89.3513,89.4398,12193.0
2024-09-24 12:20:00,90.91,91.31,90.82,91.24,11734.0,89.4595,89.8531,89.3709,89.7842,11734.0
2024-09-24 12:25:00,91.2,91.39,91.07,91.39,11604.0,89.7449,89.9319,89.617,89.9319,11604.0
2024-09-24 12:30:00,91.39,91.67,91.35,91.67,16953.0,89.9319,90.2074,89.8925,90.2074,16953.0
2024-09-24 12:35:00,91.71,91.72,91.55,91.55,9124.0,90.2467,90.2566,90.0893,90.0893,9124.0
2024-09-24 12:40:00,91.55,91.63,91.43,91.53,9729.0,90.0893,90.168,89.9712,90.0696,9729.0
2024-09-24 12:45:00,91.54,91.77,91.42,91.74,11682.0,90.0795,90.3058,89.9614,90.2763,11682.0
2024-09-24 12:50:00,91.72,92.0,91.69,91.97,9457.0,90.2566,90.5321,90.2271,90.5026,9457.0
2024-09-24 12:55:00,91.96,91.96,91.72,91.88,7037.0,90.4928,90.4928,90.2566,90.414,7037.0
2024-09-24 13:00:00,91.81,91.97,91.79,91.89,11928.0,90.3452,90.5026,90.3255,90.4239,11928.0
2024-09-24 13:05:00,91.9,92.03,91.83,91.96,8556.0,90.4337,90.5616,90.3648,90.4928,8556.0
2024-09-24 13:10:00,91.96,92.02,91.91,92.01,8772.0,90.4928,90.5518,90.4436,90.542,8772.0
2024-09-24 13:15:00,91.99,92.05,91.9,92.0,9071.0,90.5223,90.5813,90.4337,90.5321,9071.0
2024-09-24 13:20:00,91.99,92.14,91.76,91.98,9348.0,90.5223,90.6699,90.296,90.5124,9348.0
2024-09-24 13:25:00,91.98,92.07,91.73,91.77,5641.0,90.5124,90.601,90.2664,90.3058,5641.0
2024-09-24 13:30:00,91.7,91.83,91.68,91.75,8654.0,90.2369,90.3648,90.2172,90.2861,8654.0
2024-09-24 13:35:00,91.76,91.8,91.64,91.7,9309.0,90.296,90.3353,90.1779,90.2369,9309.0
2024-09-24 13:40:00,91.7,91.75,91.53,91.65,11372.0,90.2369,90.2861,90.0696,90.1877,11372.0
2024-09-24 13:45:00,91.64,91.64,91.52,91.52,4372.0,90.1779,90.1779,90.0598,90.0598,4372.0
2024-09-24 13:50:00,91.52,91.61,91.44,91.55,10674.0,90.0598,90.1483,89.9811,90.0893,10674.0
2024-09-24 13:55:00,91.57,91.64,91.45,91.45,7294.0,90.109,90.1779,89.9909,89.9909,7294.0
2024-09-24 14:00:00,91.38,91.55,91.37,91.49,9476.0,89.922,90.0893,89.9122,90.0303,9476.0
2024-09-24 14:05:00,91.51,91.57,91.2,91.28,9314.0,90.0499,90.109,89.7449,89.8236,9314.0
2024-09-24 14:10:00,91.24,91.28,91.03,91.09,10252.0,89.7842,89.8236,89.5776,89.6366,10252.0
2024-09-24 14:15:00,91.09,91.25,91.02,91.14,15770.0,89.6366,89.7941,89.5678,89.6858,15770.0
2024-09-24 14:20:00,91.13,91.21,91.02,91.06,9241.0,89.676,89.7547,89.5678,89.6071,9241.0
2024-09-24 14:25:00,91.06,91.17,90.96,91.02,13223.0,89.6071,89.7154,89.5087,89.5678,13223.0
2024-09-24 14:30:00,91.01,91.05,90.76,90.98,17067.0,89.5579,89.5973,89.3119,89.5284,17067.0
2024-09-24 14:35:00,91.04,91.25,91.04,91.1,10163.0,89.5874,89.7941,89.5874,89.6465,10163.0
2024-09-24 14:40:00,91.11,91.19,91.03,91.16,9170.0,89.6563,89.735,89.5776,89.7055,9170.0
2024-09-24 14:45:00,91.19,91.42,91.15,91.15,18349.0,89.735,89.9614,89.6957,89.6957,18349.0
2024-09-24 14:50:00,91.12,91.25,91.0,91.07,9994.0,89.6662,89.7941,89.5481,89.617,9994.0
2024-09-24 14:55:00,91.06,91.15,90.96,91.04,12328.0,89.6071,89.6957,89.5087,89.5874,12328.0
2024-09-24 15:00:00,91.04,91.39,91.0,91.39,9735.0,89.5874,89.9319,89.5481,89.9319,9735.0
2024-09-24 15:05:00,91.38,91.39,91.08,91.13,9854.0,89.922,89.9319,89.6268,89.676,9854.0
2024-09-24 15:10:00,91.13,91.17,90.95,91.17,13975.0,89.676,89.7154,89.4989,89.7154,13975.0
2024-09-24 15:15:00,91.13,91.21,91.04,91.2,9844.0,89.676,89.7547,89.5874,89.7449,9844.0
2024-09-24 15:20:00,91.2,91.45,91.18,91.38,16269.0,89.7449,89.9909,89.7252,89.922,16269.0
2024-09-24 15:25:00,91.39,91.43,91.18,91.23,9863.0,89.9319,89.9712,89.7252,89.7744,9863.0
2024-09-24 15:30:00,91.24,91.39,91.21,91.26,22209.0,89.7842,89.9319,89.7547,89.8039,22209.0
2024-09-24 15:35:00,91.26,91.26,90.8,90.94,17589.0,89.8039,89.8039,89.3513,89.489,17589.0
2024-09-24 15:40:00,90.96,91.06,90.94,90.98,21377.0,89.5087,89.6071,89.489,89.5284,21377.0
2024-09-24 15:45:00,90.98,91.2,90.92,91.19,23126.0,89.5284,89.7449,89.4694,89.735,23126.0
2024-09-24 15:50:00,91.2,91.21,90.72,90.8,46802.0,89.7449,89.7547,89.2725,89.3513,46802.0
2024-09-24 15:55:00,90.8,90.84,90.46,90.5,180207.0,89.3513,89.3906,89.0167,89.0561,180207.0
2024-09-25 09:30:00,90.62,90.84,88.75,88.77,57479.0,89.1741,89.3906,87.334,87.3537,57479.0
2024-09-25 09:35:00,88.75,89.31,88.66,89.17,22274.0,87.334,87.885,87.2454,87.7473,22274.0
2024-09-25 09:40:00,89.15,89.21,88.13,88.2,31068.0,87.7276,87.7866,86.7239,86.7928,31068.0
2024-09-25 09:45:00,88.24,88.33,87.58,87.58,42696.0,86.8321,86.9207,86.1826,86.1826,42696.0
2024-09-25 09:50:00,87.63,87.74,87.13,87.55,61694.0,86.2318,86.3401,85.7398,86.1531,61694.0
2024-09-25 09:55:00,87.5,87.9,87.3,87.69,43743.0,86.1039,86.4975,85.9071,86.2909,43743.0
2024-09-25 10:00:00,87.6,88.75,87.6,88.28,13695.0,86.2023,87.334,86.2023,86.8715,13695.0
2024-09-25 10:05:00,88.22,88.5,88.22,88.41,11054.0,86.8124,87.088,86.8124,86.9994,11054.0
2024-09-25 10:10:00,88.49,88.49,88.04,88.1,15052.0,87.0781,87.0781,86.6353,86.6943,15052.0
2024-09-25 10:15:00,88.04,88.33,87.91,88.21,19208.0,86.6353,86.9207,86.5074,86.8026,19208.0
2024-09-25 10:20:00,88.13,88.39,88.0,88.19,5420.0,86.7239,86.9797,86.5959,86.7829,5420.0
2024-09-25 10:25:00,88.13,88.19,87.8,87.86,9304.0,86.7239,86.7829,86.3991,86.4582,9304.0
2024-09-25 10:30:00,87.81,88.13,87.72,88.11,20012.0,86.409,86.7239,86.3204,86.7042,20012.0
2024-09-25 10:35:00,88.06,88.47,88.04,88.37,28328.0,86.655,87.0584,86.6353,86.96,28328.0
2024-09-25 10:40:00,88.34,88.49,88.29,88.45,5181.0,86.9305,87.0781,86.8813,87.0388,5181.0
2024-09-25 10:45:00,88.51,88.51,88.21,88.28,8524.0,87.0978,87.0978,86.8026,86.8715,8524.0
2024-09-25 10:50:00,88.21,88.41,88.19,88.27,8356.0,86.8026,86.9994,86.7829,86.8616,8356.0
2024-09-25 10:55:00,88.43,88.43,88.0,88.19,24157.0,87.0191,87.0191,86.5959,86.7829,24157.0
2024-09-25 11:00:00,88.22,88.3,88.12,88.23,3234.0,86.8124,86.8912,86.714,86.8223,3234.0
2024-09-25 11:05:00,88.3,88.5,88.3,88.41,13045.0,86.8912,87.088,86.8912,86.9994,13045.0
2024-09-25 11:10:00,88.4,88.64,88.31,88.4,24329.0,86.9896,87.2257,86.901,86.9896,24329.0
2024-09-25 11:15:00,88.47,88.57,88.39,88.47,12776.0,87.0584,87.1568,86.9797,87.0584,12776.0
2024-09-25 11:20:00,88.44,88.48,88.29,88.42,12547.0,87.0289,87.0683,86.8813,87.0092,12547.0
2024-09-25 11:25:00,88.42,88.63,88.34,88.63,8076.0,87.0092,87.2159,86.9305,87.2159,8076.0
2024-09-25 11:30:00,88.6,88.7,88.48,88.56,9109.0,87.1864,87.2848,87.0683,87.147,9109.0
2024-09-25 11:35:00,88.59,88.67,88.53,88.66,5448.0,87.1765,87.2553,87.1175,87.2454,5448.0
2024-09-25 11:40:00,88.62,88.62,88.32,88.44,6220.0,87.2061,87.2061,86.9108,87.0289,6220.0
2024-09-25 11:45:00,88.4,88.44,88.19,88.19,4161.0,86.9896,87.0289,86.7829,86.7829,4161.0
2024-09-25 11:50:00,88.22,88.22,87.94,87.94,6166.0,86.8124,86.8124,86.5369,86.5369,6166.0
2024-09-25 11:55:00,87.94,88.25,87.93,88.07,6865.0,86.5369,86.842,86.5271,86.6648,6865.0
2024-09-25 12:00:00,88.07,88.23,88.05,88.23,1631.0,86.6648,86.8223,86.6451,86.8223,1631.0
2024-09-25 12:05:00,88.26,88.26,88.03,88.16,5627.0,86.8518,86.8518,86.6255,86.7534,5627.0
2024-09-25 12:10:00,88.25,88.29,88.14,88.24,4921.0,86.842,86.8813,86.7337,86.8321,4921.0
2024-09-25 12:15:00,88.32,88.37,88.2,88.22,2960.0,86.9108,86.96,86.7928,86.8124,2960.0
2024-09-25 12:20:00,88.2,88.21,88.02,88.09,2232.0,86.7928,86.8026,86.6156,86.6845,2232.0
2024-09-25 12:25:00,88.11,88.14,87.97,87.98,4434.0,86.7042,86.7337,86.5664,86.5763,4434.0
2024-09-25 12:30:00,87.95,88.02,87.74,87.87,8596.0,86.5467,86.6156,86.3401,86.468,8596.0
2024-09-25 12:35:00,87.94,88.29,87.93,88.28,3045.0,86.5369,86.8813,86.5271,86.8715,3045.0
2024-09-25 12:40:00,88.29,88.35,88.21,88.34,3889.0,86.8813,86.9404,86.8026,86.9305,3889.0
2024-09-25 12:45:00,88.27,88.43,88.25,88.34,16862.0,86.8616,87.0191,86.842,86.9305,16862.0
2024-09-25 12:50:00,88.4,88.6,88.4,88.48,8613.0,86.9896,87.1864,86.9896,87.0683,8613.0
2024-09-25 12:55:00,88.48,88.59,88.16,88.22,13407.0,87.0683,87.1765,86.7534,86.8124,13407.0
2024-09-25 13:00:00,88.24,88.28,88.04,88.2,13493.0,86.8321,86.8715,86.6353,86.7928,13493.0
2024-09-25 13:05:00,88.19,88.3,88.0,88.03,10645.0,86.7829,86.8912,86.5959,86.6255,10645.0
2024-09-25 13:10:00,87.9,88.17,87.85,88.02,3443.0,86.4975,86.7632,86.4483,86.6156,3443.0
2024-09-25 13:15:00,88.09,88.21,88.04,88.05,5763.0,86.6845,86.8026,86.6353,86.6451,5763.0
2024-09-25 13:20:00,88.0,88.08,87.86,87.87,3772.0,86.5959,86.6747,86.4582,86.468,3772.0
2024-09-25 13:25:00,87.93,87.96,87.68,87.72,3739.0,86.5271,86.5566,86.281,86.3204,3739.0
2024-09-25 13:30:00,87.7,87.7,87.44,87.44,4628.0,86.3007,86.3007,86.0449,86.0449,4628.0
2024-09-25 13:35:00,87.37,87.51,87.29,87.37,5845.0,85.976,86.1138,85.8973,85.976,5845.0
2024-09-25 13:40:00,87.33,87.34,87.1,87.24,13828.0,85.9366,85.9465,85.7103,85.8481,13828.0
2024-09-25 13:45:00,87.3,87.3,87.12,87.2,22250.0,85.9071,85.9071,85.73,85.8087,22250.0
2024-09-25 13:50:00,87.19,87.39,87.18,87.33,10432.0,85.7989,85.9957,85.789,85.9366,10432.0
2024-09-25 13:55:00,87.36,87.4,87.28,87.4,5446.0,85.9662,86.0055,85.8874,86.0055,5446.0
2024-09-25 14:00:00,87.31,87.35,86.99,87.06,18052.0,85.917,85.9563,85.6021,85.6709,18052.0
2024-09-25 14:05:00,87.04,87.17,86.94,86.94,8263.0,85.6513,85.7792,85.5529,85.5529,8263.0
2024-09-25 14:10:00,86.96,87.13,86.95,87.0,3381.0,85.5725,85.7398,85.5627,85.6119,3381.0
2024-09-25 14:15:00,87.0,87.13,86.97,87.08,22217.0,85.6119,85.7398,85.5824,85.6906,22217.0
2024-09-25 14:20:00,87.08,87.19,87.06,87.18,3773.0,85.6906,85.7989,85.6709,85.789,3773.0
2024-09-25 14:25:00,87.18,87.37,87.12,87.26,9641.0,85.789,85.976,85.73,85.8677,9641.0
2024-09-25 14:30:00,87.25,87.3,87.0,87.06,11929.0,85.8579,85.9071,85.6119,85.6709,11929.0
2024-09-25 14:35:00,87.13,87.36,87.11,87.26,3797.0,85.7398,85.9662,85.7201,85.8677,3797.0
2024-09-25 14:40:00,87.28,87.33,87.19,87.19,5151.0,85.8874,85.9366,85.7989,85.7989,5151.0
2024-09-25 14:45:00,87.22,87.27,87.11,87.18,2156.0,85.8284,85.8776,85.7201,85.789,2156.0
2024-09-25 14:50:00,87.19,87.34,87.09,87.34,10503.0,85.7989,85.9465,85.7005,85.9465,10503.0
2024-09-25 14:55:00,87.33,87.39,87.21,87.27,5157.0,85.9366,85.9957,85.8185,85.8776,5157.0
2024-09-25 15:00:00,87.21,87.21,87.14,87.19,3570.0,85.8185,85.8185,85.7497,85.7989,3570.0
2024-09-25 15:05:00,87.18,87.31,87.13,87.28,4695.0,85.789,85.917,85.7398,85.8874,4695.0
2024-09-25 15:10:00,87.26,87.33,87.16,87.24,5072.0,85.8677,85.9366,85.7693,85.8481,5072.0
2024-09-25 15:15:00,87.28,87.29,87.11,87.13,5794.0,85.8874,85.8973,85.7201,85.7398,5794.0
2024-09-25 15:20:00,87.1,87.17,87.01,87.05,2359.0,85.7103,85.7792,85.6217,85.6611,2359.0
2024-09-25 15:25:00,87.05,87.1,86.88,87.03,10441.0,85.6611,85.7103,85.4938,85.6414,10441.0
2024-09-25 15:30:00,87.02,87.04,86.89,86.99,14518.0,85.6316,85.6513,85.5037,85.6021,14518.0
2024-09-25 15:35:00,86.94,86.98,86.72,86.75,178749.0,85.5529,85.5922,85.3364,85.3659,178749.0
2024-09-25 15:40:00,86.74,86.75,86.45,86.5,22776.0,85.356,85.3659,85.0707,85.1199,22776.0
2024-09-25 15:45:00,86.52,86.78,86.51,86.77,30308.0,85.1396,85.3954,85.1297,85.3856,30308.0
2024-09-25 15:50:00,86.78,86.78,86.48,86.56,39719.0,85.3954,85.3954,85.1002,85.1789,39719.0
2024-09-25 15:55:00,86.57,86.71,86.49,86.6,91495.0,85.1888,85.3265,85.11,85.2183,91495.0
2024-09-26 09:30:00,92.0,92.5,90.51,91.95,122483.0,90.5321,91.0241,89.0659,90.4829,122483.0
2024-09-26 09:35:00,91.88,92.79,91.67,91.86,65290.0,90.414,91.3095,90.2074,90.3944,65290.0
2024-09-26 09:40:00,91.75,91.92,91.04,91.85,59253.0,90.2861,90.4534,89.5874,90.3845,59253.0
2024-09-26 09:45:00,91.85,92.75,91.78,92.67,38603.0,90.3845,91.2702,90.3156,91.1914,38603.0
2024-09-26 09:50:00,92.62,93.2,92.62,93.2,52712.0,91.1422,91.713,91.1422,91.713,52712.0
2024-09-26 09:55:00,93.15,93.18,92.76,92.93,28100.0,91.6638,91.6933,91.28,91.4473,28100.0
2024-09-26 10:00:00,92.93,93.84,92.93,93.68,51306.0,91.4473,92.3428,91.4473,92.1853,51306.0
2024-09-26 10:05:00,93.63,93.7,92.88,93.02,61730.0,92.1361,92.205,91.3981,91.5358,61730.0
2024-09-26 10:10:00,93.1,93.16,92.66,92.94,28233.0,91.6146,91.6736,91.1816,91.4571,28233.0
2024-09-26 10:15:00,92.95,93.11,92.26,92.75,26674.0,91.467,91.6244,90.788,91.2702,26674.0
2024-09-26 10:20:00,92.8,92.91,92.62,92.82,14290.0,91.3194,91.4276,91.1422,91.339,14290.0
2024-09-26 10:25:00,92.9,93.0,92.36,92.36,11004.0,91.4178,91.5162,90.8864,90.8864,11004.0
2024-09-26 10:30:00,92.4,92.97,92.12,92.82,25783.0,90.9257,91.4866,90.6502,91.339,25783.0
2024-09-26 10:35:00,92.83,93.0,92.68,93.0,21229.0,91.3489,91.5162,91.2013,91.5162,21229.0
2024-09-26 10:40:00,92.95,93.05,92.29,92.29,30576.0,91.467,91.5654,90.8175,90.8175,30576.0
2024-09-26 10:45:00,92.35,92.7,92.26,92.44,55184.0,90.8765,91.221,90.788,90.9651,55184.0
2024-09-26 10:50:00,92.44,92.54,92.09,92.29,12110.0,90.9651,91.0635,90.6207,90.8175,12110.0
2024-09-26 10:55:00,92.29,92.32,92.0,92.28,22537.0,90.8175,90.847,90.5321,90.8077,22537.0
2024-09-26 11:00:00,92.23,92.35,92.06,92.09,43700.0,90.7585,90.8765,90.5912,90.6207,43700.0
2024-09-26 11:05:00,92.14,92.41,91.95,91.99,51527.0,90.6699,90.9356,90.4829,90.5223,51527.0
2024-09-26 11:10:00,92.0,92.2,91.85,92.11,26758.0,90.5321,90.7289,90.3845,90.6404,26758.0
2024-09-26 11:15:00,92.05,92.33,92.04,92.25,33139.0,90.5813,90.8569,90.5715,90.7781,33139.0
2024-09-26 11:20:00,92.26,92.43,92.21,92.27,9105.0,90.788,90.9553,90.7388,90.7978,9105.0
2024-09-26 11:25:00,92.26,92.43,91.99,92.43,21666.0,90.788,90.9553,90.5223,90.9553,21666.0
2024-09-26 11:30:00,92.44,93.0,92.44,92.85,29261.0,90.9651,91.5162,90.9651,91.3686,29261.0
2024-09-26 11:35:00,92.87,92.94,92.5,92.54,25467.0,91.3882,91.4571,91.0241,91.0635,25467.0
2024-09-26 11:40:00,92.66,92.78,92.55,92.78,14820.0,91.1816,91.2997,91.0733,91.2997,14820.0
2024-09-26 11:45:00,92.81,93.1,92.78,93.1,17602.0,91.3292,91.6146,91.2997,91.6146,17602.0
2024-09-26 11:50:00,93.12,93.26,93.08,93.21,12980.0,91.6343,91.772,91.5949,91.7228,12980.0
2024-09-26 11:55:00,93.22,93.96,93.18,93.94,31912.0,91.7327,92.4608,91.6933,92.4412,31912.0
2024-09-26 12:00:00,93.95,94.3,93.79,94.3,37078.0,92.451,92.7954,92.2936,92.7954,37078.0
2024-09-26 12:05:00,94.36,94.83,94.3,94.35,37980.0,92.8545,93.317,92.7954,92.8446,37980.0
2024-09-26 12:10:00,94.35,94.59,94.28,94.59,36024.0,92.8446,93.0808,92.7757,93.0808,36024.0
2024-09-26 12:15:00,94.63,94.98,94.63,94.86,52065.0,93.1202,93.4646,93.1202,93.3465,52065.0
2024-09-26 12:20:00,94.82,94.9,94.6,94.68,31737.0,93.3071,93.3859,93.0906,93.1694,31737.0
2024-09-26 12:25:00,94.62,94.7,94.16,94.2,24177.0,93.1103,93.189,92.6577,92.697,24177.0
2024-09-26 12:30:00,94.23,94.8,94.15,94.34,34910.0,92.7265,93.2874,92.6478,92.8348,34910.0
2024-09-26 12:35:00,94.35,94.51,94.23,94.46,30313.0,92.8446,93.0021,92.7265,92.9529,30313.0
2024-09-26 12:40:00,94.53,94.54,94.2,94.31,19047.0,93.0218,93.0316,92.697,92.8053,19047.0
2024-09-26 12:45:00,94.3,94.43,94.28,94.35,17376.0,92.7954,92.9234,92.7757,92.8446,17376.0
2024-09-26 12:50:00,94.29,94.38,94.08,94.12,10862.0,92.7856,92.8741,92.5789,92.6183,10862.0
2024-09-26 12:55:00,94.15,94.21,93.9,93.99,15192.0,92.6478,92.7069,92.4018,92.4904,15192.0
2024-09-26 13:00:00,93.95,94.38,93.95,94.36,10800.0,92.451,92.8741,92.451,92.8545,10800.0
2024-09-26 13:05:00,94.37,94.37,93.59,93.59,12992.0,92.8643,92.8643,92.0968,92.0968,12992.0
2024-09-26 13:10:00,93.58,93.9,93.58,93.88,15556.0,92.0869,92.4018,92.0869,92.3821,15556.0
2024-09-26 13:15:00,93.9,93.92,93.5,93.6,9788.0,92.4018,92.4215,92.0082,92.1066,9788.0
2024-09-26 13:20:00,93.56,93.69,93.38,93.4,18845.0,92.0672,92.1952,91.8901,91.9098,18845.0
2024-09-26 13:25:00,93.38,93.75,93.32,93.71,14911.0,91.8901,92.2542,91.8311,92.2148,14911.0
2024-09-26 13:30:00,93.71,94.24,93.66,93.72,18678.0,92.2148,92.7364,92.1656,92.2247,18678.0
2024-09-26 13:35:00,93.75,93.75,93.47,93.69,11131.0,92.2542,92.2542,91.9787,92.1952,11131.0
2024-09-26 13:40:00,93.66,93.81,93.55,93.77,12653.0,92.1656,92.3132,92.0574,92.2739,12653.0
2024-09-26 13:45:00,93.82,93.83,93.6,93.73,9331.0,92.3231,92.3329,92.1066,92.2345,9331.0
2024-09-26 13:50:00,93.61,93.67,93.52,93.6,10418.0,92.1164,92.1755,92.0279,92.1066,10418.0
2024-09-26 13:55:00,93.6,93.66,93.4,93.47,7701.0,92.1066,92.1656,91.9098,91.9787,7701.0
2024-09-26 14:00:00,93.48,93.71,93.46,93.61,10621.0,91.9885,92.2148,91.9688,92.1164,10621.0
2024-09-26 14:05:00,93.59,93.77,93.59,93.65,15940.0,92.0968,92.2739,92.0968,92.1558,15940.0
2024-09-26 14:10:00,93.68,93.77,93.44,93.73,24536.0,92.1853,92.2739,91.9491,92.2345,24536.0
2024-09-26 14:15:00,93.8,93.85,93.71,93.75,11787.0,92.3034,92.3526,92.2148,92.2542,11787.0
2024-09-26 14:20:00,93.75,93.75,93.5,93.66,11562.0,92.2542,92.2542,92.0082,92.1656,11562.0
2024-09-26 14:25:00,93.63,93.82,93.62,93.82,10001.0,92.1361,92.3231,92.1263,92.3231,10001.0
2024-09-26 14:30:00,93.82,94.0,93.72,93.79,10939.0,92.3231,92.5002,92.2247,92.2936,10939.0
2024-09-26 14:35:00,93.76,93.85,93.63,93.83,7132.0,92.264,92.3526,92.1361,92.3329,7132.0
2024-09-26 14:40:00,93.83,93.96,93.8,93.83,11492.0,92.3329,92.4608,92.3034,92.3329,11492.0
2024-09-26 14:45:00,93.81,93.92,93.74,93.89,9626.0,92.3132,92.4215,92.2444,92.392,9626.0
2024-09-26 14:50:00,93.89,94.18,93.88,94.18,14691.0,92.392,92.6773,92.3821,92.6773,14691.0
2024-09-26 14:55:00,94.21,94.41,94.17,94.38,14703.0,92.7069,92.9037,92.6675,92.8741,14703.0
2024-09-26 15:00:00,94.4,94.97,94.23,94.97,52752.0,92.8938,93.4547,92.7265,93.4547,52752.0
2024-09-26 15:05:00,94.98,95.37,94.93,95.37,51895.0,93.4646,93.8484,93.4154,93.8484,51895.0
2024-09-26 15:10:00,95.37,95.41,94.76,94.85,25633.0,93.8484,93.8877,93.2481,93.3366,25633.0
2024-09-26 15:15:00,94.84,95.27,94.79,94.95,35269.0,93.3268,93.7499,93.2776,93.4351,35269.0
2024-09-26 15:20:00,94.92,95.34,94.92,95.31,23532.0,93.4055,93.8188,93.4055,93.7893,23532.0
2024-09-26 15:25:00,95.29,95.5,95.21,95.44,45487.0,93.7696,93.9763,93.6909,93.9172,45487.0
2024-09-26 15:30:00,95.44,95.53,94.96,94.96,55009.0,93.9172,94.0058,93.4449,93.4449,55009.0
2024-09-26 15:35:00,94.96,95.0,94.48,95.0,64150.0,93.4449,93.4843,92.9726,93.4843,64150.0
2024-09-26 15:40:00,95.01,95.18,94.91,95.15,38949.0,93.4941,93.6614,93.3957,93.6319,38949.0
2024-09-26 15:45:00,95.13,95.23,94.91,95.07,50691.0,93.6122,93.7106,93.3957,93.5531,50691.0
2024-09-26 15:50:00,95.12,95.27,94.82,95.24,84008.0,93.6023,93.7499,93.3071,93.7204,84008.0
2024-09-26 15:55:00,95.27,95.33,95.03,95.15,140133.0,93.7499,93.809,93.5138,93.6319,140133.0
2024-09-27 09:30:00,97.2,98.25,95.75,96.06,167841.0,95.6492,96.6824,94.2223,94.5273,167841.0
2024-09-27 09:35:00,96.2,96.81,95.53,95.55,57862.0,94.6651,95.2654,94.0058,94.0255,57862.0
2024-09-27 09:40:00,95.62,95.81,95.14,95.31,64144.0,94.0944,94.2813,93.622,93.7893,64144.0
2024-09-27 09:45:00,95.26,95.67,94.82,95.51,33473.0,93.7401,94.1436,93.3071,93.9861,33473.0
2024-09-27 09:50:00,95.42,96.24,95.3,96.05,22403.0,93.8976,94.7045,93.7795,94.5175,22403.0
2024-09-27 09:55:00,96.05,96.11,95.72,96.06,23319.0,94.5175,94.5765,94.1928,94.5273,23319.0
2024-09-27 10:00:00,96.06,96.84,95.5,96.48,37505.0,94.5273,95.2949,93.9763,94.9406,37505.0
2024-09-27 10:05:00,96.39,97.6,96.33,97.53,49064.0,94.8521,96.0428,94.793,95.9739,49064.0
2024-09-27 10:10:00,97.69,97.72,96.85,96.92,30197.0,96.1313,96.1609,95.3047,95.3736,30197.0
2024-09-27 10:15:00,96.94,97.67,96.87,97.4,84214.0,95.3933,96.1117,95.3244,95.846,84214.0
2024-09-27 10:20:00,97.5,98.01,97.41,97.68,52820.0,95.9444,96.4462,95.8558,96.1215,52820.0
2024-09-27 10:25:00,97.67,97.77,97.35,97.36,24608.0,96.1117,96.2101,95.7968,95.8066,24608.0
2024-09-27 10:30:00,97.37,97.58,96.99,97.48,22788.0,95.8164,96.0231,95.4425,95.9247,22788.0
2024-09-27 10:35:00,97.4,97.62,97.3,97.62,14737.0,95.846,96.0625,95.7476,96.0625,14737.0
2024-09-27 10:40:00,97.6,97.77,97.54,97.76,18145.0,96.0428,96.2101,95.9837,96.2002,18145.0
2024-09-27 10:45:00,97.72,97.89,97.44,97.49,15993.0,96.1609,96.3281,95.8853,95.9345,15993.0
2024-09-27 10:50:00,97.5,97.51,96.94,96.94,9495.0,95.9444,95.9542,95.3933,95.3933,9495.0
2024-09-27 10:55:00,96.94,97.11,96.87,97.0,9862.0,95.3933,95.5606,95.3244,95.4523,9862.0
2024-09-27 11:00:00,96.94,97.1,96.69,96.7,20190.0,95.3933,95.5508,95.1473,95.1571,20190.0
2024-09-27 11:05:00,96.7,96.88,96.65,96.82,21008.0,95.1571,95.3343,95.1079,95.2752,21008.0
2024-09-27 11:10:00,96.82,96.87,96.41,96.54,12358.0,95.2752,95.3244,94.8718,94.9997,12358.0
2024-09-27 11:15:00,96.48,96.73,96.39,96.4,10303.0,94.9406,95.1867,94.8521,94.8619,10303.0
2024-09-27 11:20:00,96.52,96.65,96.46,96.57,5249.0,94.98,95.1079,94.921,95.0292,5249.0
2024-09-27 11:25:00,96.58,96.75,96.57,96.72,10391.0,95.039,95.2063,95.0292,95.1768,10391.0
2024-09-27 11:30:00,96.81,97.08,96.73,96.82,18929.0,95.2654,95.5311,95.1867,95.2752,18929.0
2024-09-27 11:35:00,96.76,96.82,96.54,96.8,10190.0,95.2162,95.2752,94.9997,95.2555,10190.0
2024-09-27 11:40:00,96.77,96.85,96.55,96.85,4990.0,95.226,95.3047,95.0095,95.3047,4990.0
2024-09-27 11:45:00,96.94,97.06,96.85,97.06,18656.0,95.3933,95.5114,95.3047,95.5114,18656.0
2024-09-27 11:50:00,96.98,97.0,96.76,96.77,7506.0,95.4327,95.4523,95.2162,95.226,7506.0
2024-09-27 11:55:00,96.83,96.99,96.79,96.98,3960.0,95.2851,95.4425,95.2457,95.4327,3960.0
2024-09-27 12:00:00,96.92,96.99,96.46,96.48,15978.0,95.3736,95.4425,94.921,94.9406,15978.0
2024-09-27 12:05:00,96.48,96.54,96.33,96.36,4118.0,94.9406,94.9997,94.793,94.8226,4118.0
2024-09-27 12:10:00,96.28,96.4,96.15,96.22,6414.0,94.7438,94.8619,94.6159,94.6848,6414.0
2024-09-27 12:15:00,96.18,96.47,96.13,96.47,17353.0,94.6454,94.9308,94.5962,94.9308,17353.0
2024-09-27 12:20:00,96.5,96.65,96.49,96.62,7956.0,94.9603,95.1079,94.9505,95.0784,7956.0
2024-09-27 12:25:00,96.62,96.66,96.48,96.51,7079.0,95.0784,95.1178,94.9406,94.9702,7079.0
2024-09-27 12:30:00,96.59,96.59,96.35,96.58,5420.0,95.0489,95.0489,94.8127,95.039,5420.0
2024-09-27 12:35:00,96.5,96.87,96.49,96.73,6654.0,94.9603,95.3244,94.9505,95.1867,6654.0
2024-09-27 12:40:00,96.68,96.8,96.61,96.8,4523.0,95.1375,95.2555,95.0686,95.2555,4523.0
2024-09-27 12:45:00,96.73,96.77,96.57,96.64,4828.0,95.1867,95.226,95.0292,95.0981,4828.0
2024-09-27 12:50:00,96.65,96.65,96.45,96.61,18689.0,95.1079,95.1079,94.9111,95.0686,18689.0
2024-09-27 12:55:00,96.61,96.62,96.25,96.32,13337.0,95.0686,95.0784,94.7143,94.7832,13337.0
2024-09-27 13:00:00,96.32,96.46,96.26,96.45,5373.0,94.7832,94.921,94.7242,94.9111,5373.0
2024-09-27 13:05:00,96.38,96.45,95.93,95.96,11112.0,94.8422,94.9111,94.3994,94.4289,11112.0
2024-09-27 13:10:00,96.0,96.06,95.87,95.92,9302.0,94.4683,94.5273,94.3404,94.3896,9302.0
2024-09-27 13:15:00,95.92,95.94,95.79,95.89,7615.0,94.3896,94.4093,94.2617,94.3601,7615.0
2024-09-27 13:20:00,95.89,96.01,95.89,95.94,5168.0,94.3601,94.4781,94.3601,94.4093,5168.0
2024-09-27 13:25:00,95.92,95.93,95.81,95.93,3515.0,94.3896,94.3994,94.2813,94.3994,3515.0
2024-09-27 13:30:00,95.91,95.98,95.8,95.91,3934.0,94.3797,94.4486,94.2715,94.3797,3934.0
2024-09-27 13:35:00,95.98,96.0,95.65,95.68,7531.0,94.4486,94.4683,94.1239,94.1534,7531.0
2024-09-27 13:40:00,95.65,95.76,95.55,95.75,5629.0,94.1239,94.2321,94.0255,94.2223,5629.0
2024-09-27 13:45:00,95.78,95.94,95.73,95.93,3924.0,94.2518,94.4093,94.2026,94.3994,3924.0
2024-09-27 13:50:00,95.95,96.01,95.79,95.79,7954.0,94.4191,94.4781,94.2617,94.2617,7954.0
2024-09-27 13:55:00,95.8,95.85,95.44,95.85,12713.0,94.2715,94.3207,93.9172,94.3207,12713.0
2024-09-27 14:00:00,95.8,95.98,95.8,95.88,4909.0,94.2715,94.4486,94.2715,94.3502,4909.0
2024-09-27 14:05:00,95.85,96.0,95.81,96.0,6001.0,94.3207,94.4683,94.2813,94.4683,6001.0
2024-09-27 14:10:00,96.0,96.02,95.89,96.01,5714.0,94.4683,94.488,94.3601,94.4781,5714.0
2024-09-27 14:15:00,96.0,96.0,95.77,95.77,6548.0,94.4683,94.4683,94.242,94.242,6548.0
2024-09-27 14:20:00,95.76,95.88,95.75,95.81,3501.0,94.2321,94.3502,94.2223,94.2813,3501.0
2024-09-27 14:25:00,95.77,95.79,95.48,95.53,4555.0,94.242,94.2617,93.9566,94.0058,4555.0
2024-09-27 14:30:00,95.55,95.56,95.24,95.33,9790.0,94.0255,94.0353,93.7204,93.809,9790.0
2024-09-27 14:35:00,95.32,95.35,94.95,95.26,29224.0,93.7992,93.8287,93.4351,93.7401,29224.0
2024-09-27 14:40:00,95.24,95.59,95.23,95.54,5349.0,93.7204,94.0648,93.7106,94.0156,5349.0
2024-09-27 14:45:00,95.61,95.78,95.61,95.7,2685.0,94.0845,94.2518,94.0845,94.1731,2685.0
2024-09-27 14:50:00,95.76,95.93,95.74,95.93,5878.0,94.2321,94.3994,94.2124,94.3994,5878.0
2024-09-27 14:55:00,95.93,96.44,95.9,96.35,8214.0,94.3994,94.9013,94.3699,94.8127,8214.0
2024-09-27 15:00:00,96.27,96.31,96.19,96.25,4854.0,94.734,94.7734,94.6553,94.7143,4854.0
2024-09-27 15:05:00,96.22,96.22,95.94,96.0,8277.0,94.6848,94.6848,94.4093,94.4683,8277.0
2024-09-27 15:10:00,96.02,96.13,95.87,96.12,5218.0,94.488,94.5962,94.3404,94.5864,5218.0
2024-09-27 15:15:00,96.13,96.25,96.1,96.25,9788.0,94.5962,94.7143,94.5667,94.7143,9788.0
2024-09-27 15:20:00,96.27,96.36,96.11,96.12,7229.0,94.734,94.8226,94.5765,94.5864,7229.0
2024-09-27 15:25:00,96.17,96.33,96.1,96.17,9921.0,94.6356,94.793,94.5667,94.6356,9921.0
2024-09-27 15:30:00,96.17,96.22,96.08,96.14,15253.0,94.6356,94.6848,94.547,94.6061,15253.0
2024-09-27 15:35:00,96.14,96.21,96.05,96.07,13315.0,94.6061,94.675,94.5175,94.5372,13315.0
2024-09-27 15:40:00,96.06,96.4,96.04,96.36,15476.0,94.5273,94.8619,94.5077,94.8226,15476.0
2024-09-27 15:45:00,96.39,96.44,96.17,96.18,18355.0,94.8521,94.9013,94.6356,94.6454,18355.0
2024-09-27 15:50:00,96.17,96.26,96.02,96.2,31347.0,94.6356,94.7242,94.488,94.6651,31347.0
2024-09-27 15:55:00,96.16,96.39,96.0,96.0,101957.0,94.6257,94.8521,94.4683,94.4683,101957.0
2024-09-30 09:30:00,96.19,98.1,96.18,96.84,87912.0,94.6553,96.5348,94.6454,95.2949,87912.0
2024-09-30 09:35:00,96.89,97.41,96.88,96.91,14079.0,95.3441,95.8558,95.3343,95.3638,14079.0
2024-09-30 09:40:00,96.96,96.97,96.16,96.29,14600.0,95.413,95.4228,94.6257,94.7537,14600.0
2024-09-30 09:45:00,96.28,96.54,95.71,96.3,23648.0,94.7438,94.9997,94.1829,94.7635,23648.0
2024-09-30 09:50:00,96.34,97.39,96.27,97.39,16326.0,94.8029,95.8361,94.734,95.8361,16326.0
2024-09-30 09:55:00,97.29,97.39,96.76,96.92,22885.0,95.7377,95.8361,95.2162,95.3736,22885.0
2024-09-30 10:00:00,97.02,97.4,96.8,97.14,12804.0,95.472,95.846,95.2555,95.5901,12804.0
2024-09-30 10:05:00,97.03,97.26,96.81,96.98,9030.0,95.4819,95.7082,95.2654,95.4327,9030.0
2024-09-30 10:10:00,96.98,96.98,96.43,96.49,9675.0,95.4327,95.4327,94.8914,94.9505,9675.0
2024-09-30 10:15:00,96.45,96.45,95.75,95.81,15644.0,94.9111,94.9111,94.2223,94.2813,15644.0
2024-09-30 10:20:00,95.72,96.1,95.72,95.84,9082.0,94.1928,94.5667,94.1928,94.3109,9082.0
2024-09-30 10:25:00,95.94,95.94,95.34,95.51,18744.0,94.4093,94.4093,93.8188,93.9861,18744.0
2024-09-30 10:30:00,95.61,95.94,95.61,95.87,7044.0,94.0845,94.4093,94.0845,94.3404,7044.0
2024-09-30 10:35:00,95.88,96.58,95.84,96.58,11739.0,94.3502,95.039,94.3109,95.039,11739.0
2024-09-30 10:40:00,96.63,96.73,96.46,96.51,4651.0,95.0882,95.1867,94.921,94.9702,4651.0
2024-09-30 10:45:00,96.54,96.58,96.43,96.56,5294.0,94.9997,95.039,94.8914,95.0194,5294.0
2024-09-30 10:50:00,96.56,96.56,96.24,96.38,9434.0,95.0194,95.0194,94.7045,94.8422,9434.0
2024-09-30 10:55:00,96.5,96.52,95.99,96.03,3567.0,94.9603,94.98,94.4585,94.4978,3567.0
2024-09-30 11:00:00,95.97,96.12,95.92,96.11,7469.0,94.4388,94.5864,94.3896,94.5765,7469.0
2024-09-30 11:05:00,96.05,96.22,96.0,96.11,3408.0,94.5175,94.6848,94.4683,94.5765,3408.0
2024-09-30 11:10:00,96.06,96.21,96.04,96.2,2803.0,94.5273,94.675,94.5077,94.6651,2803.0
2024-09-30 11:15:00,96.18,96.22,95.89,95.89,5416.0,94.6454,94.6848,94.3601,94.3601,5416.0
2024-09-30 11:20:00,95.99,96.18,95.99,96.05,7285.0,94.4585,94.6454,94.4585,94.5175,7285.0
2024-09-30 11:25:00,96.01,96.1,95.65,95.65,9522.0,94.4781,94.5667,94.1239,94.1239,9522.0
2024-09-30 11:30:00,95.68,95.68,95.26,95.49,8744.0,94.1534,94.1534,93.7401,93.9664,8744.0
2024-09-30 11:35:00,95.53,95.58,95.25,95.25,6874.0,94.0058,94.055,93.7303,93.7303,6874.0
2024-09-30 11:40:00,95.26,95.47,95.21,95.34,5531.0,93.7401,93.9468,93.6909,93.8188,5531.0
2024-09-30 11:45:00,95.36,95.52,95.14,95.31,9965.0,93.8385,93.996,93.622,93.7893,9965.0
2024-09-30 11:50:00,95.36,95.36,94.91,95.04,10113.0,93.8385,93.8385,93.3957,93.5236,10113.0
2024-09-30 11:55:00,95.0,95.1,94.62,94.75,19862.0,93.4843,93.5827,93.1103,93.2382,19862.0
2024-09-30 12:00:00,94.78,95.27,94.73,95.27,6056.0,93.2678,93.7499,93.2186,93.7499,6056.0
2024-09-30 12:05:00,95.23,95.23,94.94,94.94,7732.0,93.7106,93.7106,93.4252,93.4252,7732.0
2024-09-30 12:10:00,94.96,95.11,94.75,94.9,25906.0,93.4449,93.5925,93.2382,93.3859,25906.0
2024-09-30 12:15:00,94.9,95.11,94.82,95.02,9851.0,93.3859,93.5925,93.3071,93.5039,9851.0
2024-09-30 12:20:00,94.96,95.13,94.89,94.98,19509.0,93.4449,93.6122,93.376,93.4646,19509.0
2024-09-30 12:25:00,95.04,95.63,95.03,95.49,11324.0,93.5236,94.1042,93.5138,93.9664,11324.0
2024-09-30 12:30:00,95.46,95.46,95.17,95.17,5652.0,93.9369,93.9369,93.6515,93.6515,5652.0
2024-09-30 12:35:00,95.25,95.34,95.19,95.21,1961.0,93.7303,93.8188,93.6712,93.6909,1961.0
2024-09-30 12:40:00,95.22,95.38,95.09,95.37,3842.0,93.7007,93.8582,93.5728,93.8484,3842.0
2024-09-30 12:45:00,95.38,95.44,95.21,95.44,6351.0,93.8582,93.9172,93.6909,93.9172,6351.0
2024-09-30 12:50:00,95.43,95.48,95.36,95.39,5228.0,93.9074,93.9566,93.8385,93.868,5228.0
2024-09-30 12:55:00,95.36,95.52,95.35,95.48,3246.0,93.8385,93.996,93.8287,93.9566,3246.0
2024-09-30 13:00:00,95.47,95.47,95.32,95.46,3038.0,93.9468,93.9468,93.7992,93.9369,3038.0
2024-09-30 13:05:00,95.5,95.72,95.49,95.64,6127.0,93.9763,94.1928,93.9664,94.114,6127.0
2024-09-30 13:10:00,95.57,95.68,95.45,95.54,4984.0,94.0452,94.1534,93.9271,94.0156,4984.0
2024-09-30 13:15:00,95.45,95.65,95.42,95.49,3925.0,93.9271,94.1239,93.8976,93.9664,3925.0
2024-09-30 13:20:00,95.51,95.65,95.51,95.61,1615.0,93.9861,94.1239,93.9861,94.0845,1615.0
2024-09-30 13:25:00,95.59,95.63,95.51,95.52,1407.0,94.0648,94.1042,93.9861,93.996,1407.0
2024-09-30 13:30:00,95.52,95.57,95.4,95.4,3055.0,93.996,94.0452,93.8779,93.8779,3055.0
2024-09-30 13:35:00,95.41,95.5,95.41,95.47,3797.0,93.8877,93.9763,93.8877,93.9468,3797.0
2024-09-30 13:40:00,95.45,95.51,95.36,95.51,2459.0,93.9271,93.9861,93.8385,93.9861,2459.0
2024-09-30 13:45:00,95.48,95.61,95.45,95.55,7351.0,93.9566,94.0845,93.9271,94.0255,7351.0
2024-09-30 13:50:00,95.54,95.65,95.49,95.64,7395.0,94.0156,94.1239,93.9664,94.114,7395.0
2024-09-30 13:55:00,95.67,95.7,95.45,95.54,15362.0,94.1436,94.1731,93.9271,94.0156,15362.0
2024-09-30 14:00:00,95.51,95.58,95.36,95.39,10953.0,93.9861,94.055,93.8385,93.868,10953.0
2024-09-30 14:05:00,95.39,95.47,95.12,95.23,11168.0,93.868,93.9468,93.6023,93.7106,11168.0
2024-09-30 14:10:00,95.22,95.22,94.86,94.88,10904.0,93.7007,93.7007,93.3465,93.3662,10904.0
2024-09-30 14:15:00,94.88,95.05,94.74,94.81,9735.0,93.3662,93.5335,93.2284,93.2973,9735.0
2024-09-30 14:20:00,94.75,94.75,94.23,94.45,11547.0,93.2382,93.2382,92.7265,92.943,11547.0
2024-09-30 14:25:00,94.51,94.6,94.2,94.39,12729.0,93.0021,93.0906,92.697,92.884,12729.0
2024-09-30 14:30:00,94.38,94.64,94.22,94.52,12313.0,92.8741,93.13,92.7167,93.0119,12313.0
2024-09-30 14:35:00,94.56,95.03,94.55,94.94,3712.0,93.0513,93.5138,93.0414,93.4252,3712.0
2024-09-30 14:40:00,95.02,95.22,94.91,95.11,7361.0,93.5039,93.7007,93.3957,93.5925,7361.0
2024-09-30 14:45:00,95.17,95.33,95.17,95.25,1469.0,93.6515,93.809,93.6515,93.7303,1469.0
2024-09-30 14:50:00,95.31,95.33,95.17,95.33,3082.0,93.7893,93.809,93.6515,93.809,3082.0
2024-09-30 14:55:00,95.37,95.39,94.95,94.95,6202.0,93.8484,93.868,93.4351,93.4351,6202.0
2024-09-30 15:00:00,94.93,94.93,94.67,94.74,9516.0,93.4154,93.4154,93.1595,93.2284,9516.0
2024-09-30 15:05:00,94.72,94.76,94.65,94.69,6358.0,93.2087,93.2481,93.1398,93.1792,6358.0
2024-09-30 15:10:00,94.68,94.85,94.46,94.58,13527.0,93.1694,93.3366,92.9529,93.071,13527.0
2024-09-30 15:15:00,94.52,94.65,94.48,94.65,6559.0,93.0119,93.1398,92.9726,93.1398,6559.0
2024-09-30 15:20:00,94.61,94.67,94.48,94.66,7048.0,93.1005,93.1595,92.9726,93.1497,7048.0
2024-09-30 15:25:00,94.69,94.81,94.58,94.62,14067.0,93.1792,93.2973,93.071,93.1103,14067.0
2024-09-30 15:30:00,94.6,94.6,94.28,94.31,14143.0,93.0906,93.0906,92.7757,92.8053,14143.0
2024-09-30 15:35:00,94.33,94.5,94.31,94.45,12771.0,92.8249,92.9922,92.8053,92.943,12771.0
2024-09-30 15:40:00,94.45,94.58,94.39,94.39,11068.0,92.943,93.071,92.884,92.884,11068.0
2024-09-30 15:45:00,94.43,94.68,94.4,94.53,22878.0,92.9234,93.1694,92.8938,93.0218,22878.0
2024-09-30 15:50:00,94.59,94.77,94.48,94.64,27675.0,93.0808,93.2579,92.9726,93.13,27675.0
2024-09-30 15:55:00,94.64,94.94,94.63,94.71,84246.0,93.13,93.4252,93.1202,93.1989,84246.0
2024-10-01 09:30:00,94.16,94.81,93.21,93.52,47931.0,92.6577,93.2973,91.7228,92.0279,47931.0
2024-10-01 09:35:00,93.81,93.86,93.38,93.74,9529.0,92.3132,92.3624,91.8901,92.2444,9529.0
2024-10-01 09:40:00,93.69,94.05,93.25,93.81,9631.0,92.1952,92.5494,91.7622,92.3132,9631.0
2024-10-01 09:45:00,93.67,94.17,93.48,94.13,7282.0,92.1755,92.6675,91.9885,92.6281,7282.0
2024-10-01 09:50:00,93.92,94.39,93.76,94.13,11302.0,92.4215,92.884,92.264,92.6281,11302.0
2024-10-01 09:55:00,94.04,94.68,94.0,94.16,6754.0,92.5396,93.1694,92.5002,92.6577,6754.0
2024-10-01 10:00:00,94.18,94.95,93.76,94.53,19966.0,92.6773,93.4351,92.264,93.0218,19966.0
2024-10-01 10:05:00,94.45,94.53,93.73,93.73,9585.0,92.943,93.0218,92.2345,92.2345,9585.0
2024-10-01 10:10:00,93.59,93.74,93.22,93.59,4908.0,92.0968,92.2444,91.7327,92.0968,4908.0
2024-10-01 10:15:00,93.49,93.79,93.27,93.36,12300.0,91.9983,92.2936,91.7819,91.8704,12300.0
2024-10-01 10:20:00,93.36,94.3,93.29,93.94,16117.0,91.8704,92.7954,91.8015,92.4412,16117.0
2024-10-01 10:25:00,93.83,93.83,93.12,93.25,9135.0,92.3329,92.3329,91.6343,91.7622,9135.0
2024-10-01 10:30:00,93.28,93.28,92.71,93.18,28490.0,91.7917,91.7917,91.2308,91.6933,28490.0
2024-10-01 10:35:00,93.07,93.71,93.07,93.7,7378.0,91.585,92.2148,91.585,92.205,7378.0
2024-10-01 10:40:00,93.63,93.83,93.6,93.79,4121.0,92.1361,92.3329,92.1066,92.2936,4121.0
2024-10-01 10:45:00,93.79,93.85,93.38,93.51,4067.0,92.2936,92.3526,91.8901,92.018,4067.0
2024-10-01 10:50:00,93.56,93.56,93.09,93.22,4901.0,92.0672,92.0672,91.6047,91.7327,4901.0
2024-10-01 10:55:00,93.22,93.42,93.17,93.42,5611.0,91.7327,91.9295,91.6835,91.9295,5611.0
2024-10-01 11:00:00,93.5,93.78,93.47,93.47,11325.0,92.0082,92.2837,91.9787,91.9787,11325.0
2024-10-01 11:05:00,93.42,93.43,92.89,92.95,6020.0,91.9295,91.9393,91.4079,91.467,6020.0
2024-10-01 11:10:00,92.91,93.0,92.72,92.92,9475.0,91.4276,91.5162,91.2406,91.4374,9475.0
2024-10-01 11:15:00,92.9,93.2,92.9,93.15,5177.0,91.4178,91.713,91.4178,91.6638,5177.0
2024-10-01 11:20:00,93.14,93.42,93.07,93.36,5581.0,91.6539,91.9295,91.585,91.8704,5581.0
2024-10-01 11:25:00,93.42,93.72,93.34,93.72,4146.0,91.9295,92.2247,91.8507,92.2247,4146.0
2024-10-01 11:30:00,93.72,94.07,93.58,94.07,6865.0,92.2247,92.5691,92.0869,92.5691,6865.0
2024-10-01 11:35:00,93.9,93.93,93.69,93.7,5304.0,92.4018,92.4313,92.1952,92.205,5304.0
2024-10-01 11:40:00,93.67,93.9,93.66,93.77,2820.0,92.1755,92.4018,92.1656,92.2739,2820.0
2024-10-01 11:45:00,93.85,93.9,93.65,93.78,4227.0,92.3526,92.4018,92.1558,92.2837,4227.0
2024-10-01 11:50:00,93.77,93.91,93.76,93.83,2661.0,92.2739,92.4116,92.264,92.3329,2661.0
2024-10-01 11:55:00,93.85,94.09,93.84,93.91,5480.0,92.3526,92.5888,92.3428,92.4116,5480.0
2024-10-01 12:00:00,93.91,94.3,93.84,94.3,5564.0,92.4116,92.7954,92.3428,92.7954,5564.0
2024-10-01 12:05:00,94.35,94.42,94.31,94.35,2649.0,92.8446,92.9135,92.8053,92.8446,2649.0
2024-10-01 12:10:00,94.31,94.5,94.06,94.18,6708.0,92.8053,92.9922,92.5593,92.6773,6708.0
2024-10-01 12:15:00,94.21,94.22,93.98,94.04,8871.0,92.7069,92.7167,92.4805,92.5396,8871.0
2024-10-01 12:20:00,94.0,94.08,93.88,93.97,4488.0,92.5002,92.5789,92.3821,92.4707,4488.0
2024-10-01 12:25:00,94.04,94.11,93.88,94.09,3416.0,92.5396,92.6085,92.3821,92.5888,3416.0
2024-10-01 12:30:00,94.01,94.02,93.53,93.95,8715.0,92.5101,92.5199,92.0377,92.451,8715.0
2024-10-01 12:35:00,93.89,93.95,93.61,93.65,3252.0,92.392,92.451,92.1164,92.1558,3252.0
2024-10-01 12:40:00,93.71,93.71,93.44,93.51,4283.0,92.2148,92.2148,91.9491,92.018,4283.0
2024-10-01 12:45:00,93.61,93.62,93.27,93.37,2268.0,92.1164,92.1263,91.7819,91.8803,2268.0
2024-10-01 12:50:00,93.51,93.84,93.47,93.8,7232.0,92.018,92.3428,91.9787,92.3034,7232.0
2024-10-01 12:55:00,93.66,93.76,93.48,93.65,3916.0,92.1656,92.264,91.9885,92.1558,3916.0
2024-10-01 13:00:00,93.54,93.62,93.41,93.49,6229.0,92.0476,92.1263,91.9196,91.9983,6229.0
2024-10-01 13:05:00,93.47,93.69,93.42,93.63,9850.0,91.9787,92.1952,91.9295,92.1361,9850.0
2024-10-01 13:10:00,93.7,93.7,93.46,93.5,6578.0,92.205,92.205,91.9688,92.0082,6578.0
2024-10-01 13:15:00,93.45,93.45,93.31,93.45,1137.0,91.959,91.959,91.8212,91.959,1137.0
2024-10-01 13:20:00,93.48,93.61,93.42,93.42,4924.0,91.9885,92.1164,91.9295,91.9295,4924.0
2024-10-01 13:25:00,93.33,93.49,93.31,93.39,1887.0,91.8409,91.9983,91.8212,91.8999,1887.0
2024-10-01 13:30:00,93.39,93.75,93.39,93.6,3488.0,91.8999,92.2542,91.8999,92.1066,3488.0
2024-10-01 13:35:00,93.69,93.71,93.49,93.71,3617.0,92.1952,92.2148,91.9983,92.2148,3617.0
2024-10-01 13:40:00,93.69,93.73,93.55,93.73,1848.0,92.1952,92.2345,92.0574,92.2345,1848.0
2024-10-01 13:45:00,93.75,93.81,93.65,93.66,2843.0,92.2542,92.3132,92.1558,92.1656,2843.0
2024-10-01 13:50:00,93.69,93.81,93.68,93.75,3016.0,92.1952,92.3132,92.1853,92.2542,3016.0
2024-10-01 13:55:00,93.83,94.05,93.83,94.0,3998.0,92.3329,92.5494,92.3329,92.5002,3998.0
2024-10-01 14:00:00,94.03,94.22,93.99,94.2,5406.0,92.5297,92.7167,92.4904,92.697,5406.0
2024-10-01 14:05:00,94.24,94.31,94.14,94.28,5289.0,92.7364,92.8053,92.638,92.7757,5289.0
2024-10-01 14:10:00,94.22,94.37,94.17,94.37,4370.0,92.7167,92.8643,92.6675,92.8643,4370.0
2024-10-01 14:15:00,94.44,94.64,94.42,94.54,8085.0,92.9332,93.13,92.9135,93.0316,8085.0
2024-10-01 14:20:00,94.54,94.55,94.34,94.42,4953.0,93.0316,93.0414,92.8348,92.9135,4953.0
2024-10-01 14:25:00,94.46,94.51,94.42,94.51,1952.0,92.9529,93.0021,92.9135,93.0021,1952.0
2024-10-01 14:30:00,94.51,94.55,94.42,94.49,4326.0,93.0021,93.0414,92.9135,92.9824,4326.0
2024-10-01 14:35:00,94.45,94.46,94.08,94.2,2864.0,92.943,92.9529,92.5789,92.697,2864.0
2024-10-01 14:40:00,94.18,94.24,94.14,94.18,3680.0,92.6773,92.7364,92.638,92.6773,3680.0
2024-10-01 14:45:00,94.23,94.25,94.17,94.2,10369.0,92.7265,92.7462,92.6675,92.697,10369.0
2024-10-01 14:50:00,94.2,94.28,94.1,94.14,9397.0,92.697,92.7757,92.5986,92.638,9397.0
2024-10-01 14:55:00,94.29,94.62,94.29,94.51,8190.0,92.7856,93.1103,92.7856,93.0021,8190.0
2024-10-01 15:00:00,94.49,94.54,94.42,94.52,5629.0,92.9824,93.0316,92.9135,93.0119,5629.0
2024-10-01 15:05:00,94.52,94.58,94.41,94.41,13190.0,93.0119,93.071,92.9037,92.9037,13190.0
2024-10-01 15:10:00,94.46,94.46,94.27,94.27,6572.0,92.9529,92.9529,92.7659,92.7659,6572.0
2024-10-01 15:15:00,94.29,94.34,94.09,94.15,3564.0,92.7856,92.8348,92.5888,92.6478,3564.0
2024-10-01 15:20:00,94.17,94.35,94.17,94.29,5717.0,92.6675,92.8446,92.6675,92.7856,5717.0
2024-10-01 15:25:00,94.29,94.4,94.23,94.31,5477.0,92.7856,92.8938,92.7265,92.8053,5477.0
2024-10-01 15:30:00,94.26,94.26,94.03,94.05,5744.0,92.7561,92.7561,92.5297,92.5494,5744.0
2024-10-01 15:35:00,94.01,94.26,93.95,94.23,9137.0,92.5101,92.7561,92.451,92.7265,9137.0
2024-10-01 15:40:00,94.28,94.37,94.2,94.37,11808.0,92.7757,92.8643,92.697,92.8643,11808.0
2024-10-01 15:45:00,94.34,94.5,94.26,94.38,37449.0,92.8348,92.9922,92.7561,92.8741,37449.0
2024-10-01 15:50:00,94.39,94.45,94.18,94.22,19370.0,92.884,92.943,92.6773,92.7167,19370.0
2024-10-01 15:55:00,94.2,94.5,94.2,94.38,54688.0,92.697,92.9922,92.697,92.8741,54688.0
2024-10-02 09:30:00,94.39,94.58,93.39,93.69,44859.0,92.884,93.071,91.8999,92.1952,44859.0
2024-10-02 09:35:00,93.64,94.09,93.36,93.36,11173.0,92.146,92.5888,91.8704,91.8704,11173.0
2024-10-02 09:40:00,93.49,93.55,92.8,92.85,9860.0,91.9983,92.0574,91.3194,91.3686,9860.0
2024-10-02 09:45:00,92.91,93.88,92.56,93.65,13661.0,91.4276,92.3821,91.0832,92.1558,13661.0
2024-10-02 09:50:00,93.92,94.35,93.7,94.32,5058.0,92.4215,92.8446,92.205,92.8151,5058.0
2024-10-02 09:55:00,94.17,94.35,93.73,94.14,13592.0,92.6675,92.8446,92.2345,92.638,13592.0
2024-10-02 10:00:00,94.14,95.25,94.06,94.72,9256.0,92.638,93.7303,92.5593,93.2087,9256.0
2024-10-02 10:05:00,94.85,95.1,94.83,95.09,9382.0,93.3366,93.5827,93.317,93.5728,9382.0
2024-10-02 10:10:00,95.02,95.63,95.0,95.4,39841.0,93.5039,94.1042,93.4843,93.8779,39841.0
2024-10-02 10:15:00,95.4,95.41,94.59,94.79,30149.0,93.8779,93.8877,93.0808,93.2776,30149.0
2024-10-02 10:20:00,94.74,94.74,93.89,94.11,6860.0,93.2284,93.2284,92.392,92.6085,6860.0
2024-10-02 10:25:00,94.11,94.27,93.99,94.13,11227.0,92.6085,92.7659,92.4904,92.6281,11227.0
2024-10-02 10:30:00,94.14,94.66,94.0,94.45,9294.0,92.638,93.1497,92.5002,92.943,9294.0
2024-10-02 10:35:00,94.37,94.39,94.11,94.31,4392.0,92.8643,92.884,92.6085,92.8053,4392.0
2024-10-02 10:40:00,94.31,94.37,94.14,94.14,4493.0,92.8053,92.8643,92.638,92.638,4493.0
2024-10-02 10:45:00,94.15,94.66,94.08,94.66,8851.0,92.6478,93.1497,92.5789,93.1497,8851.0
2024-10-02 10:50:00,94.63,94.67,94.11,94.11,5437.0,93.1202,93.1595,92.6085,92.6085,5437.0
2024-10-02 10:55:00,94.09,94.18,93.91,93.98,4995.0,92.5888,92.6773,92.4116,92.4805,4995.0
2024-10-02 11:00:00,93.89,94.24,93.83,94.15,4374.0,92.392,92.7364,92.3329,92.6478,4374.0
2024-10-02 11:05:00,94.24,94.24,93.7,93.77,3420.0,92.7364,92.7364,92.205,92.2739,3420.0
2024-10-02 11:10:00,93.77,93.93,93.76,93.83,2975.0,92.2739,92.4313,92.264,92.3329,2975.0
2024-10-02 11:15:00,93.88,94.3,93.86,94.16,14467.0,92.3821,92.7954,92.3624,92.6577,14467.0
2024-10-02 11:20:00,94.22,94.22,94.0,94.0,1988.0,92.7167,92.7167,92.5002,92.5002,1988.0
2024-10-02 11:25:00,94.0,94.0,93.81,93.98,4746.0,92.5002,92.5002,92.3132,92.4805,4746.0
2024-10-02 11:30:00,93.97,94.14,93.87,94.14,8680.0,92.4707,92.638,92.3723,92.638,8680.0
2024-10-02 11:35:00,94.13,94.39,94.13,94.29,7178.0,92.6281,92.884,92.6281,92.7856,7178.0
2024-10-02 11:40:00,94.3,94.42,94.17,94.35,7743.0,92.7954,92.9135,92.6675,92.8446,7743.0
2024-10-02 11:45:00,94.39,94.39,94.11,94.11,6734.0,92.884,92.884,92.6085,92.6085,6734.0
2024-10-02 11:50:00,94.15,94.18,93.94,93.94,4010.0,92.6478,92.6773,92.4412,92.4412,4010.0
2024-10-02 11:55:00,94.01,94.15,93.94,94.09,4209.0,92.5101,92.6478,92.4412,92.5888,4209.0
2024-10-02 12:00:00,93.98,94.44,93.97,94.27,14927.0,92.4805,92.9332,92.4707,92.7659,14927.0
2024-10-02 12:05:00,94.23,94.37,94.2,94.35,3430.0,92.7265,92.8643,92.697,92.8446,3430.0
2024-10-02 12:10:00,94.39,94.4,94.27,94.29,5245.0,92.884,92.8938,92.7659,92.7856,5245.0
2024-10-02 12:15:00,94.29,94.29,94.01,94.03,2561.0,92.7856,92.7856,92.5101,92.5297,2561.0
2024-10-02 12:20:00,94.01,94.01,93.84,94.0,5857.0,92.5101,92.5101,92.3428,92.5002,5857.0
2024-10-02 12:25:00,94.05,94.12,93.98,94.09,3390.0,92.5494,92.6183,92.4805,92.5888,3390.0
2024-10-02 12:30:00,94.03,94.03,93.85,93.89,4386.0,92.5297,92.5297,92.3526,92.392,4386.0
2024-10-02 12:35:00,93.97,94.04,93.89,93.97,1673.0,92.4707,92.5396,92.392,92.4707,1673.0
2024-10-02 12:40:00,94.04,94.06,93.86,93.89,1822.0,92.5396,92.5593,92.3624,92.392,1822.0
2024-10-02 12:45:00,93.87,93.88,93.79,93.82,2348.0,92.3723,92.3821,92.2936,92.3231,2348.0
2024-10-02 12:50:00,93.81,93.99,93.81,93.9,3453.0,92.3132,92.4904,92.3132,92.4018,3453.0
2024-10-02 12:55:00,93.92,93.96,93.69,93.7,5203.0,92.4215,92.4608,92.1952,92.205,5203.0
2024-10-02 13:00:00,93.75,93.81,93.63,93.63,1701.0,92.2542,92.3132,92.1361,92.1361,1701.0
2024-10-02 13:05:00,93.73,93.83,93.71,93.79,4172.0,92.2345,92.3329,92.2148,92.2936,4172.0
2024-10-02 13:10:00,93.79,93.86,93.68,93.77,2021.0,92.2936,92.3624,92.1853,92.2739,2021.0
2024-10-02 13:15:00,93.77,93.78,93.7,93.78,1545.0,92.2739,92.2837,92.205,92.2837,1545.0
2024-10-02 13:20:00,93.77,93.83,93.73,93.78,2755.0,92.2739,92.3329,92.2345,92.2837,2755.0
2024-10-02 13:25:00,93.82,93.95,93.77,93.9,2397.0,92.3231,92.451,92.2739,92.4018,2397.0
2024-10-02 13:30:00,93.96,93.97,93.67,93.67,5685.0,92.4608,92.4707,92.1755,92.1755,5685.0
2024-10-02 13:35:00,93.68,93.92,93.54,93.88,4683.0,92.1853,92.4215,92.0476,92.3821,4683.0
2024-10-02 13:40:00,93.9,93.92,93.79,93.92,3096.0,92.4018,92.4215,92.2936,92.4215,3096.0
2024-10-02 13:45:00,93.84,93.87,93.7,93.85,3392.0,92.3428,92.3723,92.205,92.3526,3392.0
2024-10-02 13:50:00,93.84,94.04,93.84,94.04,1842.0,92.3428,92.5396,92.3428,92.5396,1842.0
2024-10-02 13:55:00,94.04,94.4,94.02,94.38,10837.0,92.5396,92.8938,92.5199,92.8741,10837.0
2024-10-02 14:00:00,94.39,94.44,94.26,94.28,12859.0,92.884,92.9332,92.7561,92.7757,12859.0
2024-10-02 14:05:00,94.27,94.28,94.12,94.18,13113.0,92.7659,92.7757,92.6183,92.6773,13113.0
2024-10-02 14:10:00,94.18,94.31,94.17,94.22,12889.0,92.6773,92.8053,92.6675,92.7167,12889.0
2024-10-02 14:15:00,94.09,94.15,94.02,94.09,2843.0,92.5888,92.6478,92.5199,92.5888,2843.0
2024-10-02 14:20:00,94.04,94.07,93.86,93.92,4340.0,92.5396,92.5691,92.3624,92.4215,4340.0
2024-10-02 14:25:00,93.97,93.97,93.5,93.63,2837.0,92.4707,92.4707,92.0082,92.1361,2837.0
2024-10-02 14:30:00,93.64,93.92,93.59,93.92,3868.0,92.146,92.4215,92.0968,92.4215,3868.0
2024-10-02 14:35:00,93.9,93.91,93.79,93.83,2695.0,92.4018,92.4116,92.2936,92.3329,2695.0
2024-10-02 14:40:00,93.82,93.91,93.8,93.85,3287.0,92.3231,92.4116,92.3034,92.3526,3287.0
2024-10-02 14:45:00,93.91,93.97,93.86,93.89,3337.0,92.4116,92.4707,92.3624,92.392,3337.0
2024-10-02 14:50:00,93.85,93.88,93.76,93.8,5356.0,92.3526,92.3821,92.264,92.3034,5356.0
2024-10-02 14:55:00,93.79,93.86,93.75,93.76,3971.0,92.2936,92.3624,92.2542,92.264,3971.0
2024-10-02 15:00:00,93.72,93.86,93.72,93.86,8150.0,92.2247,92.3624,92.2247,92.3624,8150.0
2024-10-02 15:05:00,93.87,94.05,93.87,94.02,5031.0,92.3723,92.5494,92.3723,92.5199,5031.0
2024-10-02 15:10:00,94.02,94.07,93.92,94.01,2816.0,92.5199,92.5691,92.4215,92.5101,2816.0
2024-10-02 15:15:00,93.99,93.99,93.86,93.87,3831.0,92.4904,92.4904,92.3624,92.3723,3831.0
2024-10-02 15:20:00,93.87,93.96,93.83,93.84,3699.0,92.3723,92.4608,92.3329,92.3428,3699.0
2024-10-02 15:25:00,93.85,93.91,93.84,93.88,5260.0,92.3526,92.4116,92.3428,92.3821,5260.0
2024-10-02 15:30:00,93.89,93.99,93.82,93.9,14586.0,92.392,92.4904,92.3231,92.4018,14586.0
2024-10-02 15:35:00,93.92,94.02,93.87,93.95,8969.0,92.4215,92.5199,92.3723,92.451,8969.0
2024-10-02 15:40:00,93.93,94.08,93.93,94.03,9162.0,92.4313,92.5789,92.4313,92.5297,9162.0
2024-10-02 15:45:00,94.06,94.17,93.99,94.11,14729.0,92.5593,92.6675,92.4904,92.6085,14729.0
2024-10-02 15:50:00,94.1,94.13,93.72,93.96,22438.0,92.5986,92.6281,92.2247,92.4608,22438.0
2024-10-02 15:55:00,93.95,94.2,93.9,94.06,62145.0,92.451,92.697,92.4018,92.5593,62145.0
2024-10-03 09:30:00,92.05,93.14,92.05,92.87,32469.0,90.5813,91.6539,90.5813,91.3882,32469.0
2024-10-03 09:35:00,92.88,93.29,92.77,92.96,13928.0,91.3981,91.8015,91.2898,91.4768,13928.0
2024-10-03 09:40:00,92.93,93.0,92.66,92.81,13500.0,91.4473,91.5162,91.1816,91.3292,13500.0
2024-10-03 09:45:00,92.7,93.04,92.3,92.43,23546.0,91.221,91.5555,90.8273,90.9553,23546.0
2024-10-03 09:50:00,92.42,92.57,92.23,92.33,38378.0,90.9454,91.093,90.7585,90.8569,38378.0
2024-10-03 09:55:00,92.38,93.1,92.31,92.52,15275.0,90.9061,91.6146,90.8372,91.0438,15275.0
2024-10-03 10:00:00,92.59,93.33,92.59,93.2,18061.0,91.1127,91.8409,91.1127,91.713,18061.0
2024-10-03 10:05:00,93.33,93.34,92.96,93.24,4740.0,91.8409,91.8507,91.4768,91.7523,4740.0
2024-10-03 10:10:00,93.25,93.46,92.84,92.95,18054.0,91.7622,91.9688,91.3587,91.467,18054.0
2024-10-03 10:15:00,93.0,93.43,92.99,93.3,14291.0,91.5162,91.9393,91.5063,91.8114,14291.0
2024-10-03 10:20:00,93.22,93.25,92.34,92.57,11765.0,91.7327,91.7622,90.8667,91.093,11765.0
2024-10-03 10:25:00,92.61,92.91,92.52,92.84,15844.0,91.1324,91.4276,91.0438,91.3587,15844.0
2024-10-03 10:30:00,92.72,93.05,92.71,93.05,14136.0,91.2406,91.5654,91.2308,91.5654,14136.0
2024-10-03 10:35:00,92.9,93.07,92.5,92.5,15543.0,91.4178,91.585,91.0241,91.0241,15543.0
2024-10-03 10:40:00,92.53,92.59,92.0,92.19,23021.0,91.0537,91.1127,90.5321,90.7191,23021.0
2024-10-03 10:45:00,92.13,92.71,92.1,92.37,24430.0,90.66,91.2308,90.6305,90.8962,24430.0
2024-10-03 10:50:00,92.51,92.59,92.37,92.37,4522.0,91.034,91.1127,90.8962,90.8962,4522.0
2024-10-03 10:55:00,92.37,92.62,91.9,92.01,20108.0,90.8962,91.1422,90.4337,90.542,20108.0
2024-10-03 11:00:00,92.01,92.26,92.0,92.1,60341.0,90.542,90.788,90.5321,90.6305,60341.0
2024-10-03 11:05:00,92.09,92.28,92.04,92.2,8897.0,90.6207,90.8077,90.5715,90.7289,8897.0
2024-10-03 11:10:00,92.2,92.42,92.14,92.42,5907.0,90.7289,90.9454,90.6699,90.9454,5907.0
2024-10-03 11:15:00,92.42,92.62,92.37,92.58,13543.0,90.9454,91.1422,90.8962,91.1029,13543.0
2024-10-03 11:20:00,92.58,92.87,92.53,92.87,20770.0,91.1029,91.3882,91.0537,91.3882,20770.0
2024-10-03 11:25:00,92.86,92.86,92.7,92.77,1603.0,91.3784,91.3784,91.221,91.2898,1603.0
2024-10-03 11:30:00,92.77,93.04,92.76,93.04,2752.0,91.2898,91.5555,91.28,91.5555,2752.0
2024-10-03 11:35:00,93.04,93.09,92.99,93.08,3963.0,91.5555,91.6047,91.5063,91.5949,3963.0
2024-10-03 11:40:00,93.1,93.26,93.0,93.09,4301.0,91.6146,91.772,91.5162,91.6047,4301.0
2024-10-03 11:45:00,93.09,93.18,92.99,93.06,6464.0,91.6047,91.6933,91.5063,91.5752,6464.0
2024-10-03 11:50:00,93.08,93.23,93.06,93.08,2947.0,91.5949,91.7425,91.5752,91.5949,2947.0
2024-10-03 11:55:00,93.02,93.18,92.87,93.01,16088.0,91.5358,91.6933,91.3882,91.526,16088.0
2024-10-03 12:00:00,93.01,93.08,92.87,92.92,5823.0,91.526,91.5949,91.3882,91.4374,5823.0
2024-10-03 12:05:00,92.9,93.0,92.89,92.98,2063.0,91.4178,91.5162,91.4079,91.4965,2063.0
2024-10-03 12:10:00,93.03,93.11,93.01,93.08,1540.0,91.5457,91.6244,91.526,91.5949,1540.0
2024-10-03 12:15:00,93.06,93.07,92.94,93.07,1196.0,91.5752,91.585,91.4571,91.585,1196.0
2024-10-03 12:20:00,93.06,93.12,93.0,93.12,4367.0,91.5752,91.6343,91.5162,91.6343,4367.0
2024-10-03 12:25:00,93.0,93.14,92.97,92.99,3581.0,91.5162,91.6539,91.4866,91.5063,3581.0
2024-10-03 12:30:00,92.97,93.15,92.93,93.06,5054.0,91.4866,91.6638,91.4473,91.5752,5054.0
2024-10-03 12:35:00,93.17,93.4,93.12,93.39,7193.0,91.6835,91.9098,91.6343,91.8999,7193.0
2024-10-03 12:40:00,93.39,93.54,93.37,93.54,13601.0,91.8999,92.0476,91.8803,92.0476,13601.0
2024-10-03 12:45:00,93.48,93.49,93.27,93.32,5696.0,91.9885,91.9983,91.7819,91.8311,5696.0
2024-10-03 12:50:00,93.38,93.55,93.23,93.43,8784.0,91.8901,92.0574,91.7425,91.9393,8784.0
2024-10-03 12:55:00,93.44,93.84,93.43,93.53,2870.0,91.9491,92.3428,91.9393,92.0377,2870.0
2024-10-03 13:00:00,93.53,93.56,93.34,93.39,4075.0,92.0377,92.0672,91.8507,91.8999,4075.0
2024-10-03 13:05:00,93.4,93.5,93.35,93.4,7359.0,91.9098,92.0082,91.8606,91.9098,7359.0
2024-10-03 13:10:00,93.41,93.41,93.17,93.17,3811.0,91.9196,91.9196,91.6835,91.6835,3811.0
2024-10-03 13:15:00,93.19,93.27,93.18,93.21,2503.0,91.7031,91.7819,91.6933,91.7228,2503.0
2024-10-03 13:20:00,93.27,93.41,93.17,93.39,9941.0,91.7819,91.9196,91.6835,91.8999,9941.0
2024-10-03 13:25:00,93.39,93.5,93.16,93.19,4897.0,91.8999,92.0082,91.6736,91.7031,4897.0
2024-10-03 13:30:00,93.15,93.36,93.12,93.29,6359.0,91.6638,91.8704,91.6343,91.8015,6359.0
2024-10-03 13:35:00,93.29,93.35,93.25,93.25,1507.0,91.8015,91.8606,91.7622,91.7622,1507.0
2024-10-03 13:40:00,93.3,93.35,93.23,93.32,6616.0,91.8114,91.8606,91.7425,91.8311,6616.0
2024-10-03 13:45:00,93.33,93.36,93.24,93.25,6527.0,91.8409,91.8704,91.7523,91.7622,6527.0
2024-10-03 13:50:00,93.33,93.42,93.3,93.42,3066.0,91.8409,91.9295,91.8114,91.9295,3066.0
2024-10-03 13:55:00,93.35,93.38,93.32,93.38,1500.0,91.8606,91.8901,91.8311,91.8901,1500.0
2024-10-03 14:00:00,93.35,93.52,93.35,93.48,8407.0,91.8606,92.0279,91.8606,91.9885,8407.0
2024-10-03 14:05:00,93.51,93.69,93.5,93.56,3663.0,92.018,92.1952,92.0082,92.0672,3663.0
2024-10-03 14:10:00,93.55,93.68,93.55,93.62,2257.0,92.0574,92.1853,92.0574,92.1263,2257.0
2024-10-03 14:15:00,93.6,93.64,93.56,93.59,3434.0,92.1066,92.146,92.0672,92.0968,3434.0
2024-10-03 14:20:00,93.56,93.67,93.42,93.61,12152.0,92.0672,92.1755,91.9295,92.1164,12152.0
2024-10-03 14:25:00,93.7,93.86,93.7,93.86,7478.0,92.205,92.3624,92.205,92.3624,7478.0
2024-10-03 14:30:00,93.83,93.9,93.75,93.9,4586.0,92.3329,92.4018,92.2542,92.4018,4586.0
2024-10-03 14:35:00,93.87,93.93,93.77,93.81,4548.0,92.3723,92.4313,92.2739,92.3132,4548.0
2024-10-03 14:40:00,93.76,93.82,93.73,93.74,1293.0,92.264,92.3231,92.2345,92.2444,1293.0
2024-10-03 14:45:00,93.68,93.86,93.68,93.82,9010.0,92.1853,92.3624,92.1853,92.3231,9010.0
2024-10-03 14:50:00,93.83,93.92,93.82,93.87,5472.0,92.3329,92.4215,92.3231,92.3723,5472.0
2024-10-03 14:55:00,93.82,93.95,93.78,93.95,29511.0,92.3231,92.451,92.2837,92.451,29511.0
2024-10-03 15:00:00,93.94,94.11,93.9,94.07,35862.0,92.4412,92.6085,92.4018,92.5691,35862.0
2024-10-03 15:05:00,94.06,94.22,94.05,94.22,9203.0,92.5593,92.7167,92.5494,92.7167,9203.0
2024-10-03 15:10:00,94.18,94.28,94.12,94.17,7234.0,92.6773,92.7757,92.6183,92.6675,7234.0
2024-10-03 15:15:00,94.2,94.26,94.15,94.23,7359.0,92.697,92.7561,92.6478,92.7265,7359.0
2024-10-03 15:20:00,94.23,94.33,94.2,94.33,8905.0,92.7265,92.8249,92.697,92.8249,8905.0
2024-10-03 15:25:00,94.31,94.5,94.29,94.43,6814.0,92.8053,92.9922,92.7856,92.9234,6814.0
2024-10-03 15:30:00,94.4,94.4,94.21,94.27,9527.0,92.8938,92.8938,92.7069,92.7659,9527.0
2024-10-03 15:35:00,94.25,94.29,94.09,94.15,6825.0,92.7462,92.7856,92.5888,92.6478,6825.0
2024-10-03 15:40:00,94.16,94.39,94.16,94.34,13885.0,92.6577,92.884,92.6577,92.8348,13885.0
2024-10-03 15:45:00,94.32,95.0,94.23,94.61,58734.0,92.8151,93.4843,92.7265,93.1005,58734.0
2024-10-03 15:50:00,94.59,94.69,94.22,94.38,16608.0,93.0808,93.1792,92.7167,92.8741,16608.0
2024-10-03 15:55:00,94.41,94.52,94.21,94.32,92333.0,92.9037,93.0119,92.7069,92.8151,92333.0
2024-10-04 09:30:00,99.2,100.45,98.4,100.08,197783.0,97.6172,98.8473,96.83,98.4832,197783.0
2024-10-04 09:35:00,100.05,100.4,98.9,99.25,123002.0,98.4537,98.7981,97.322,97.6664,123002.0
2024-10-04 09:40:00,99.25,99.62,99.0,99.51,50244.0,97.6664,98.0305,97.4204,97.9223,50244.0
2024-10-04 09:45:00,99.58,100.28,99.58,99.75,64832.0,97.9912,98.68,97.9912,98.1585,64832.0
2024-10-04 09:50:00,99.72,99.8,98.57,98.63,58366.0,98.1289,98.2077,96.9973,97.0563,58366.0
2024-10-04 09:55:00,98.69,99.23,98.54,99.19,51284.0,97.1154,97.6468,96.9678,97.6074,51284.0
2024-10-04 10:00:00,99.12,99.69,98.78,99.53,44160.0,97.5385,98.0994,97.2039,97.942,44160.0
2024-10-04 10:05:00,99.5,100.1,99.41,99.86,80179.0,97.9125,98.5029,97.8239,98.2667,80179.0
2024-10-04 10:10:00,99.81,100.35,99.66,100.18,39457.0,98.2175,98.7489,98.0699,98.5816,39457.0
2024-10-04 10:15:00,100.13,100.65,99.91,100.12,93336.0,98.5324,99.0441,98.3159,98.5226,93336.0
2024-10-04 10:20:00,100.15,100.16,99.68,100.02,45337.0,98.5521,98.5619,98.0896,98.4242,45337.0
2024-10-04 10:25:00,100.04,100.28,99.4,99.55,21996.0,98.4438,98.68,97.8141,97.9617,21996.0
2024-10-04 10:30:00,99.46,99.89,99.1,99.52,29020.0,97.8731,98.2962,97.5188,97.9321,29020.0
2024-10-04 10:35:00,99.52,99.63,99.19,99.22,39578.0,97.9321,98.0404,97.6074,97.6369,39578.0
2024-10-04 10:40:00,99.22,99.83,99.16,99.7,7927.0,97.6369,98.2372,97.5779,98.1093,7927.0
2024-10-04 10:45:00,99.73,99.83,99.55,99.7,16699.0,98.1388,98.2372,97.9617,98.1093,16699.0
2024-10-04 10:50:00,99.65,99.81,99.55,99.79,9181.0,98.0601,98.2175,97.9617,98.1978,9181.0
2024-10-04 10:55:00,99.73,100.05,99.73,99.98,10368.0,98.1388,98.4537,98.1388,98.3848,10368.0
2024-10-04 11:00:00,99.98,100.12,99.73,99.87,29949.0,98.3848,98.5226,98.1388,98.2766,29949.0
2024-10-04 11:05:00,99.93,99.98,99.82,99.95,14553.0,98.3356,98.3848,98.2274,98.3553,14553.0
2024-10-04 11:10:00,99.99,100.1,99.6,99.66,30932.0,98.3946,98.5029,98.0109,98.0699,30932.0
2024-10-04 11:15:00,99.65,99.82,99.52,99.77,19323.0,98.0601,98.2274,97.9321,98.1782,19323.0
2024-10-04 11:20:00,99.72,99.74,99.18,99.29,30639.0,98.1289,98.1486,97.5976,97.7058,30639.0
2024-10-04 11:25:00,99.23,99.29,98.92,99.06,36002.0,97.6468,97.7058,97.3417,97.4795,36002.0
2024-10-04 11:30:00,99.04,99.25,98.98,98.98,16982.0,97.4598,97.6664,97.4008,97.4008,16982.0
2024-10-04 11:35:00,98.98,99.03,98.53,98.65,19539.0,97.4008,97.45,96.9579,97.076,19539.0
2024-10-04 11:40:00,98.59,99.1,98.59,98.74,25549.0,97.017,97.5188,97.017,97.1646,25549.0
2024-10-04 11:45:00,98.74,99.14,98.66,99.03,15867.0,97.1646,97.5582,97.0859,97.45,15867.0
2024-10-04 11:50:00,99.14,99.48,99.01,99.46,10949.0,97.5582,97.8928,97.4303,97.8731,10949.0
2024-10-04 11:55:00,99.46,99.74,99.4,99.72,26826.0,97.8731,98.1486,97.8141,98.1289,26826.0
2024-10-04 12:00:00,99.75,99.89,99.57,99.75,15980.0,98.1585,98.2962,97.9813,98.1585,15980.0
2024-10-04 12:05:00,99.78,99.78,99.36,99.47,22678.0,98.188,98.188,97.7747,97.8829,22678.0
2024-10-04 12:10:00,99.34,100.12,99.34,100.02,25676.0,97.755,98.5226,97.755,98.4242,25676.0
2024-10-04 12:15:00,99.97,100.13,99.94,100.08,17598.0,98.375,98.5324,98.3454,98.4832,17598.0
2024-10-04 12:20:00,100.08,100.17,99.82,99.85,17392.0,98.4832,98.5718,98.2274,98.2569,17392.0
2024-10-04 12:25:00,99.82,100.08,99.75,99.9,5432.0,98.2274,98.4832,98.1585,98.3061,5432.0
2024-10-04 12:30:00,99.95,100.08,99.94,100.02,12476.0,98.3553,98.4832,98.3454,98.4242,12476.0
2024-10-04 12:35:00,100.06,100.3,100.04,100.23,8810.0,98.4635,98.6997,98.4438,98.6308,8810.0
2024-10-04 12:40:00,100.28,100.29,99.9,100.03,9435.0,98.68,98.6899,98.3061,98.434,9435.0
2024-10-04 12:45:00,100.0,100.12,99.97,100.04,4731.0,98.4045,98.5226,98.375,98.4438,4731.0
2024-10-04 12:50:00,100.08,100.12,99.97,100.0,8218.0,98.4832,98.5226,98.375,98.4045,8218.0
2024-10-04 12:55:00,100.0,100.24,99.99,100.24,22436.0,98.4045,98.6407,98.3946,98.6407,22436.0
2024-10-04 13:00:00,100.25,100.58,100.24,100.51,25191.0,98.6505,98.9752,98.6407,98.9063,25191.0
2024-10-04 13:05:00,100.47,100.54,100.25,100.33,7843.0,98.867,98.9359,98.6505,98.7292,7843.0
2024-10-04 13:10:00,100.31,100.48,100.22,100.31,10300.0,98.7095,98.8768,98.621,98.7095,10300.0
2024-10-04 13:15:00,100.32,100.38,100.15,100.19,7445.0,98.7194,98.7784,98.5521,98.5914,7445.0
2024-10-04 13:20:00,100.24,100.51,100.14,100.27,27125.0,98.6407,98.9063,98.5422,98.6702,27125.0
2024-10-04 13:25:00,100.33,100.35,100.02,100.02,13089.0,98.7292,98.7489,98.4242,98.4242,13089.0
2024-10-04 13:30:00,100.05,100.3,100.04,100.07,12461.0,98.4537,98.6997,98.4438,98.4734,12461.0
2024-10-04 13:35:00,100.06,100.14,99.75,99.84,18567.0,98.4635,98.5422,98.1585,98.247,18567.0
2024-10-04 13:40:00,99.85,100.28,99.8,100.23,11286.0,98.2569,98.68,98.2077,98.6308,11286.0
2024-10-04 13:45:00,100.27,100.27,100.11,100.19,6851.0,98.6702,98.6702,98.5127,98.5914,6851.0
2024-10-04 13:50:00,100.14,100.18,100.04,100.06,14438.0,98.5422,98.5816,98.4438,98.4635,14438.0
2024-10-04 13:55:00,100.06,100.12,99.89,99.89,18792.0,98.4635,98.5226,98.2962,98.2962,18792.0
2024-10-04 14:00:00,99.94,100.03,99.82,99.86,16799.0,98.3454,98.434,98.2274,98.2667,16799.0
2024-10-04 14:05:00,99.86,100.01,99.78,99.95,13177.0,98.2667,98.4143,98.188,98.3553,13177.0
2024-10-04 14:10:00,99.99,99.99,99.78,99.88,11642.0,98.3946,98.3946,98.188,98.2864,11642.0
2024-10-04 14:15:00,99.85,99.88,99.73,99.79,13408.0,98.2569,98.2864,98.1388,98.1978,13408.0
2024-10-04 14:20:00,99.79,99.9,99.71,99.79,18464.0,98.1978,98.3061,98.1191,98.1978,18464.0
2024-10-04 14:25:00,99.82,100.15,99.8,100.15,13938.0,98.2274,98.5521,98.2077,98.5521,13938.0
2024-10-04 14:30:00,100.09,100.14,99.75,99.85,9739.0,98.493,98.5422,98.1585,98.2569,9739.0
2024-10-04 14:35:00,99.82,99.88,99.72,99.81,8522.0,98.2274,98.2864,98.1289,98.2175,8522.0
2024-10-04 14:40:00,99.83,100.0,99.81,99.81,10526.0,98.2372,98.4045,98.2175,98.2175,10526.0
2024-10-04 14:45:00,99.83,99.91,99.56,99.62,21636.0,98.2372,98.3159,97.9715,98.0305,21636.0
2024-10-04 14:50:00,99.62,99.88,99.62,99.88,8987.0,98.0305,98.2864,98.0305,98.2864,8987.0
2024-10-04 14:55:00,99.91,100.06,99.85,99.86,7610.0,98.3159,98.4635,98.2569,98.2667,7610.0
2024-10-04 15:00:00,99.85,100.03,99.74,100.01,15468.0,98.2569,98.434,98.1486,98.4143,15468.0
2024-10-04 15:05:00,99.98,100.33,99.98,100.27,23738.0,98.3848,98.7292,98.3848,98.6702,23738.0
2024-10-04 15:10:00,100.28,100.28,100.09,100.23,15801.0,98.68,98.68,98.493,98.6308,15801.0
2024-10-04 15:15:00,100.23,100.41,100.22,100.35,29077.0,98.6308,98.8079,98.621,98.7489,29077.0
2024-10-04 15:20:00,100.35,100.57,100.32,100.51,32141.0,98.7489,98.9654,98.7194,98.9063,32141.0
2024-10-04 15:25:00,100.53,100.77,100.52,100.77,44751.0,98.926,99.1622,98.9162,99.1622,44751.0
2024-10-04 15:30:00,100.72,100.83,100.67,100.82,43331.0,99.113,99.2212,99.0638,99.2114,43331.0
2024-10-04 15:35:00,100.81,101.1,100.74,101.02,102429.0,99.2016,99.4869,99.1327,99.4082,102429.0
2024-10-04 15:40:00,101.04,101.17,100.65,100.9,74604.0,99.4279,99.5558,99.0441,99.2901,74604.0
2024-10-04 15:45:00,100.9,101.46,100.79,101.46,56936.0,99.2901,99.8412,99.1819,99.8412,56936.0
2024-10-04 15:50:00,101.43,101.77,101.42,101.6,112111.0,99.8117,100.1462,99.8018,99.979,112111.0
2024-10-04 15:55:00,101.64,102.1,101.53,102.01,659337.0,100.0183,100.471,99.9101,100.3824,659337.0
2024-10-07 09:30:00,99.88,103.13,99.59,102.78,312633.0,98.2864,101.4845,98.001,101.1401,312633.0
2024-10-07 09:35:00,102.86,103.1,101.43,103.1,53466.0,101.2188,101.455,99.8117,101.455,53466.0
2024-10-07 09:40:00,103.14,103.16,102.43,102.6,74115.0,101.4944,101.5141,100.7957,100.963,74115.0
2024-10-07 09:45:00,102.62,103.23,102.22,102.88,48151.0,100.9827,101.5829,100.5891,101.2385,48151.0
2024-10-07 09:50:00,102.88,103.45,102.5,102.71,45784.0,101.2385,101.7994,100.8646,101.0712,45784.0
2024-10-07 09:55:00,102.71,103.2,102.71,102.99,20129.0,101.0712,101.5534,101.0712,101.3468,20129.0
2024-10-07 10:00:00,102.98,103.85,102.8,103.65,51361.0,101.3369,102.1931,101.1598,101.9962,51361.0
2024-10-07 10:05:00,103.73,104.28,103.65,104.28,44887.0,102.075,102.6162,101.9962,102.6162,44887.0
2024-10-07 10:10:00,104.33,105.24,104.33,105.23,114446.0,102.6654,103.5609,102.6654,103.551,114446.0
2024-10-07 10:15:00,105.17,105.24,104.35,104.38,41299.0,103.492,103.5609,102.6851,102.7146,41299.0
2024-10-07 10:20:00,104.31,104.43,104.09,104.15,59094.0,102.6457,102.7638,102.4292,102.4883,59094.0
2024-10-07 10:25:00,104.09,104.41,103.81,103.86,23397.0,102.4292,102.7441,102.1537,102.2029,23397.0
2024-10-07 10:30:00,103.72,103.99,103.36,103.51,66460.0,102.0651,102.3308,101.7109,101.8585,66460.0
2024-10-07 10:35:00,103.51,104.11,102.89,102.93,40115.0,101.8585,102.4489,101.2484,101.2877,40115.0
2024-10-07 10:40:00,102.93,103.37,102.93,103.15,41630.0,101.2877,101.7207,101.2877,101.5042,41630.0
2024-10-07 10:45:00,103.31,103.71,103.25,103.6,15849.0,101.6617,102.0553,101.6026,101.947,15849.0
2024-10-07 10:50:00,103.56,103.87,103.27,103.83,46860.0,101.9077,102.2127,101.6223,102.1734,46860.0
2024-10-07 10:55:00,103.78,103.78,103.3,103.37,31390.0,102.1242,102.1242,101.6518,101.7207,31390.0
2024-10-07 11:00:00,103.34,103.4,102.94,103.31,61738.0,101.6912,101.7502,101.2976,101.6617,61738.0
2024-10-07 11:05:00,103.31,103.36,102.25,102.25,21327.0,101.6617,101.7109,100.6186,100.6186,21327.0
2024-10-07 11:10:00,102.25,102.48,102.22,102.37,42994.0,100.6186,100.8449,100.5891,100.7367,42994.0
2024-10-07 11:15:00,102.31,102.97,102.27,102.95,26078.0,100.6776,101.3271,100.6383,101.3074,26078.0
2024-10-07 11:20:00,102.89,103.15,102.73,102.85,23784.0,101.2484,101.5042,101.0909,101.209,23784.0
2024-10-07 11:25:00,102.87,103.26,102.86,102.99,14727.0,101.2287,101.6125,101.2188,101.3468,14727.0
2024-10-07 11:30:00,103.08,103.31,102.98,103.31,11698.0,101.4353,101.6617,101.3369,101.6617,11698.0
2024-10-07 11:35:00,103.28,103.28,102.92,103.0,23278.0,101.6321,101.6321,101.2779,101.3566,23278.0
2024-10-07 11:40:00,103.01,103.12,102.61,102.83,24085.0,101.3665,101.4747,100.9728,101.1893,24085.0
2024-10-07 11:45:00,102.81,103.05,102.8,102.94,35602.0,101.1696,101.4058,101.1598,101.2976,35602.0
2024-10-07 11:50:00,102.97,103.22,102.97,103.2,16928.0,101.3271,101.5731,101.3271,101.5534,16928.0
2024-10-07 11:55:00,103.17,103.23,103.05,103.15,14319.0,101.5239,101.5829,101.4058,101.5042,14319.0
2024-10-07 12:00:00,103.11,103.48,103.1,103.24,14720.0,101.4649,101.829,101.455,101.5928,14720.0
2024-10-07 12:05:00,103.23,103.44,103.23,103.38,14037.0,101.5829,101.7896,101.5829,101.7306,14037.0
2024-10-07 12:10:00,103.33,103.41,103.23,103.34,15402.0,101.6813,101.7601,101.5829,101.6912,15402.0
2024-10-07 12:15:00,103.28,103.55,103.05,103.48,21482.0,101.6321,101.8978,101.4058,101.829,21482.0
2024-10-07 12:20:00,103.4,103.69,103.28,103.69,11999.0,101.7502,102.0356,101.6321,102.0356,11999.0
2024-10-07 12:25:00,103.59,103.86,103.57,103.73,11473.0,101.9372,102.2029,101.9175,102.075,11473.0
2024-10-07 12:30:00,103.78,103.79,103.54,103.67,4264.0,102.1242,102.134,101.888,102.0159,4264.0
2024-10-07 12:35:00,103.67,103.88,103.61,103.79,6662.0,102.0159,102.2226,101.9569,102.134,6662.0
2024-10-07 12:40:00,103.79,103.91,103.71,103.78,4902.0,102.134,102.2521,102.0553,102.1242,4902.0
2024-10-07 12:45:00,103.75,103.85,103.65,103.75,4516.0,102.0946,102.1931,101.9962,102.0946,4516.0
2024-10-07 12:50:00,103.77,104.13,103.67,104.12,9704.0,102.1143,102.4686,102.0159,102.4587,9704.0
2024-10-07 12:55:00,104.09,104.11,103.91,104.02,4638.0,102.4292,102.4489,102.2521,102.3603,4638.0
2024-10-07 13:00:00,104.01,104.28,103.92,104.22,11042.0,102.3505,102.6162,102.2619,102.5571,11042.0
2024-10-07 13:05:00,104.22,104.27,104.07,104.09,5086.0,102.5571,102.6064,102.4095,102.4292,5086.0
2024-10-07 13:10:00,104.09,104.19,104.06,104.07,13362.0,102.4292,102.5276,102.3997,102.4095,13362.0
2024-10-07 13:15:00,103.98,104.2,103.98,104.12,7635.0,102.321,102.5375,102.321,102.4587,7635.0
2024-10-07 13:20:00,104.16,104.32,103.94,104.21,9317.0,102.4981,102.6556,102.2816,102.5473,9317.0
2024-10-07 13:25:00,104.2,104.61,104.15,104.46,15073.0,102.5375,102.9409,102.4883,102.7933,15073.0
2024-10-07 13:30:00,104.39,104.39,103.78,103.91,10129.0,102.7244,102.7244,102.1242,102.2521,10129.0
2024-10-07 13:35:00,103.92,104.09,103.87,104.03,5454.0,102.2619,102.4292,102.2127,102.3702,5454.0
2024-10-07 13:40:00,104.03,104.22,103.98,104.14,7532.0,102.3702,102.5571,102.321,102.4784,7532.0
2024-10-07 13:45:00,104.14,104.25,104.04,104.1,8842.0,102.4784,102.5867,102.38,102.4391,8842.0
2024-10-07 13:50:00,104.15,104.15,103.96,103.97,21291.0,102.4883,102.4883,102.3013,102.3111,21291.0
2024-10-07 13:55:00,103.96,104.04,103.88,104.0,17979.0,102.3013,102.38,102.2226,102.3407,17979.0
2024-10-07 14:00:00,103.94,104.02,103.31,103.31,14700.0,102.2816,102.3603,101.6617,101.6617,14700.0
2024-10-07 14:05:00,103.32,103.91,103.28,103.9,13120.0,101.6715,102.2521,101.6321,102.2423,13120.0
2024-10-07 14:10:00,103.92,104.07,103.92,104.0,8379.0,102.2619,102.4095,102.2619,102.3407,8379.0
2024-10-07 14:15:00,104.0,104.07,103.94,104.01,13975.0,102.3407,102.4095,102.2816,102.3505,13975.0
2024-10-07 14:20:00,104.03,104.19,104.0,104.1,19067.0,102.3702,102.5276,102.3407,102.4391,19067.0
2024-10-07 14:25:00,104.09,104.21,104.05,104.05,11681.0,102.4292,102.5473,102.3899,102.3899,11681.0
2024-10-07 14:30:00,104.0,104.17,103.5,104.06,56159.0,102.3407,102.5079,101.8486,102.3997,56159.0
2024-10-07 14:35:00,104.1,104.13,103.87,103.98,24326.0,102.4391,102.4686,102.2127,102.321,24326.0
2024-10-07 14:40:00,104.04,104.14,103.93,104.06,28540.0,102.38,102.4784,102.2718,102.3997,28540.0
2024-10-07 14:45:00,104.09,104.21,103.68,103.83,122312.0,102.4292,102.5473,102.0258,102.1734,122312.0
2024-10-07 14:50:00,103.83,104.24,103.82,104.03,57171.0,102.1734,102.5768,102.1635,102.3702,57171.0
2024-10-07 14:55:00,104.02,104.46,103.98,104.19,39211.0,102.3603,102.7933,102.321,102.5276,39211.0
2024-10-07 15:00:00,104.26,104.34,103.97,104.05,34193.0,102.5965,102.6752,102.3111,102.3899,34193.0
2024-10-07 15:05:00,104.05,104.39,103.91,104.36,42881.0,102.3899,102.7244,102.2521,102.6949,42881.0
2024-10-07 15:10:00,104.36,104.61,104.3,104.57,23922.0,102.6949,102.9409,102.6359,102.9016,23922.0
2024-10-07 15:15:00,104.56,104.67,104.42,104.53,18419.0,102.8917,103.0,102.754,102.8622,18419.0
2024-10-07 15:20:00,104.53,104.85,104.52,104.78,28892.0,102.8622,103.1771,102.8524,103.1082,28892.0
2024-10-07 15:25:00,104.77,105.0,104.76,104.89,60018.0,103.0984,103.3247,103.0885,103.2165,60018.0
2024-10-07 15:30:00,104.99,105.06,104.91,105.03,43876.0,103.3149,103.3837,103.2361,103.3542,43876.0
2024-10-07 15:35:00,105.03,105.21,104.68,104.86,50487.0,103.3542,103.5314,103.0098,103.1869,50487.0
2024-10-07 15:40:00,104.86,104.98,104.48,104.58,66018.0,103.1869,103.305,102.813,102.9114,66018.0
2024-10-07 15:45:00,104.56,105.0,104.34,104.36,64962.0,102.8917,103.3247,102.6752,102.6949,64962.0
2024-10-07 15:50:00,104.33,104.48,104.2,104.46,84893.0,102.6654,102.813,102.5375,102.7933,84893.0
2024-10-07 15:55:00,104.45,104.65,104.36,104.47,210557.0,102.7835,102.9803,102.6949,102.8032,210557.0
2024-10-08 09:30:00,99.85,100.85,99.1,100.0,211880.0,98.2569,99.2409,97.5188,98.4045,211880.0
2024-10-08 09:35:00,100.06,100.49,99.95,100.3,67762.0,98.4635,98.8867,98.3553,98.6997,67762.0
2024-10-08 09:40:00,100.2,100.61,99.9,100.39,79407.0,98.6013,99.0047,98.3061,98.7883,79407.0
2024-10-08 09:45:00,100.36,100.8,100.13,100.63,77612.0,98.7587,99.1917,98.5324,99.0244,77612.0
2024-10-08 09:50:00,100.67,101.25,100.65,101.0,51424.0,99.0638,99.6345,99.0441,99.3885,51424.0
2024-10-08 09:55:00,101.0,101.03,100.14,100.8,79002.0,99.3885,99.418,98.5422,99.1917,79002.0
2024-10-08 10:00:00,100.76,101.29,100.73,101.12,42192.0,99.1524,99.6739,99.1228,99.5066,42192.0
2024-10-08 10:05:00,101.16,101.5,100.73,101.31,56798.0,99.546,99.8805,99.1228,99.6936,56798.0
2024-10-08 10:10:00,101.31,101.33,100.82,101.14,21456.0,99.6936,99.7133,99.2114,99.5263,21456.0
2024-10-08 10:15:00,101.05,101.18,100.4,100.55,29568.0,99.4377,99.5657,98.7981,98.9457,29568.0
2024-10-08 10:20:00,100.53,100.58,99.91,100.16,38544.0,98.926,98.9752,98.3159,98.5619,38544.0
2024-10-08 10:25:00,100.18,100.45,100.12,100.38,20653.0,98.5816,98.8473,98.5226,98.7784,20653.0
2024-10-08 10:30:00,100.38,100.53,100.27,100.36,29101.0,98.7784,98.926,98.6702,98.7587,29101.0
2024-10-08 10:35:00,100.33,100.44,100.01,100.2,22139.0,98.7292,98.8375,98.4143,98.6013,22139.0
2024-10-08 10:40:00,100.23,100.81,99.94,100.49,40784.0,98.6308,99.2016,98.3454,98.8867,40784.0
2024-10-08 10:45:00,100.65,101.05,100.62,101.02,26166.0,99.0441,99.4377,99.0146,99.4082,26166.0
2024-10-08 10:50:00,100.96,101.17,100.77,100.97,15576.0,99.3492,99.5558,99.1622,99.359,15576.0
2024-10-08 10:55:00,100.97,101.2,100.7,101.0,25918.0,99.359,99.5853,99.0933,99.3885,25918.0
2024-10-08 11:00:00,101.02,101.21,100.97,101.0,20795.0,99.4082,99.5952,99.359,99.3885,20795.0
2024-10-08 11:05:00,100.91,100.98,100.7,100.95,19003.0,99.3,99.3688,99.0933,99.3393,19003.0
2024-10-08 11:10:00,100.9,100.96,100.7,100.75,31507.0,99.2901,99.3492,99.0933,99.1425,31507.0
2024-10-08 11:15:00,100.64,100.64,100.27,100.48,21009.0,99.0343,99.0343,98.6702,98.8768,21009.0
2024-10-08 11:20:00,100.48,100.61,100.41,100.57,41937.0,98.8768,99.0047,98.8079,98.9654,41937.0
2024-10-08 11:25:00,100.57,100.57,100.3,100.35,41625.0,98.9654,98.9654,98.6997,98.7489,41625.0
2024-10-08 11:30:00,100.4,100.49,100.14,100.15,19592.0,98.7981,98.8867,98.5422,98.5521,19592.0
2024-10-08 11:35:00,100.12,100.32,100.0,100.23,15657.0,98.5226,98.7194,98.4045,98.6308,15657.0
2024-10-08 11:40:00,100.23,100.36,100.21,100.31,10222.0,98.6308,98.7587,98.6111,98.7095,10222.0
2024-10-08 11:45:00,100.31,100.4,100.1,100.11,20428.0,98.7095,98.7981,98.5029,98.5127,20428.0
2024-10-08 11:50:00,100.15,100.16,99.9,100.06,21771.0,98.5521,98.5619,98.3061,98.4635,21771.0
2024-10-08 11:55:00,100.05,100.25,99.93,100.23,19342.0,98.4537,98.6505,98.3356,98.6308,19342.0
2024-10-08 12:00:00,100.23,100.36,100.06,100.26,17276.0,98.6308,98.7587,98.4635,98.6603,17276.0
2024-10-08 12:05:00,100.26,100.32,99.95,100.05,48118.0,98.6603,98.7194,98.3553,98.4537,48118.0
2024-10-08 12:10:00,100.06,100.14,99.94,99.95,13895.0,98.4635,98.5422,98.3454,98.3553,13895.0
2024-10-08 12:15:00,99.95,100.38,99.92,100.3,26606.0,98.3553,98.7784,98.3258,98.6997,26606.0
2024-10-08 12:20:00,100.29,100.44,100.26,100.42,15171.0,98.6899,98.8375,98.6603,98.8178,15171.0
2024-10-08 12:25:00,100.42,100.55,100.35,100.46,7419.0,98.8178,98.9457,98.7489,98.8571,7419.0
2024-10-08 12:30:00,100.46,100.52,100.44,100.48,10042.0,98.8571,98.9162,98.8375,98.8768,10042.0
2024-10-08 12:35:00,100.48,100.63,100.47,100.52,11273.0,98.8768,99.0244,98.867,98.9162,11273.0
2024-10-08 12:40:00,100.51,100.52,99.92,99.97,13351.0,98.9063,98.9162,98.3258,98.375,13351.0
2024-10-08 12:45:00,99.96,100.38,99.96,100.31,22412.0,98.3651,98.7784,98.3651,98.7095,22412.0
2024-10-08 12:50:00,100.36,100.47,100.26,100.27,18742.0,98.7587,98.867,98.6603,98.6702,18742.0
2024-10-08 12:55:00,100.27,100.29,99.94,100.02,16234.0,98.6702,98.6899,98.3454,98.4242,16234.0
2024-10-08 13:00:00,100.06,100.17,99.82,99.84,23691.0,98.4635,98.5718,98.2274,98.247,23691.0
2024-10-08 13:05:00,99.84,100.13,99.77,100.05,26910.0,98.247,98.5324,98.1782,98.4537,26910.0
2024-10-08 13:10:00,100.08,100.3,100.05,100.3,15185.0,98.4832,98.6997,98.4537,98.6997,15185.0
2024-10-08 13:15:00,100.26,100.33,99.32,99.72,57855.0,98.6603,98.7292,97.7353,98.1289,57855.0
2024-10-08 13:20:00,99.72,99.82,99.58,99.61,49599.0,98.1289,98.2274,97.9912,98.0207,49599.0
2024-10-08 13:25:00,99.59,99.7,99.27,99.48,17712.0,98.001,98.1093,97.6861,97.8928,17712.0
2024-10-08 13:30:00,99.48,99.65,99.41,99.62,22128.0,97.8928,98.0601,97.8239,98.0305,22128.0
2024-10-08 13:35:00,99.61,99.68,99.52,99.61,26487.0,98.0207,98.0896,97.9321,98.0207,26487.0
2024-10-08 13:40:00,99.6,99.69,99.56,99.6,16799.0,98.0109,98.0994,97.9715,98.0109,16799.0
2024-10-08 13:45:00,99.61,99.63,99.51,99.56,19853.0,98.0207,98.0404,97.9223,97.9715,19853.0
2024-10-08 13:50:00,99.55,99.63,99.24,99.31,41925.0,97.9617,98.0404,97.6566,97.7255,41925.0
2024-10-08 13:55:00,99.31,99.61,99.3,99.56,20112.0,97.7255,98.0207,97.7156,97.9715,20112.0
2024-10-08 14:00:00,99.56,99.72,99.51,99.54,106171.0,97.9715,98.1289,97.9223,97.9518,106171.0
2024-10-08 14:05:00,99.53,99.81,99.53,99.75,14182.0,97.942,98.2175,97.942,98.1585,14182.0
2024-10-08 14:10:00,99.77,99.87,99.6,99.62,24151.0,98.1782,98.2766,98.0109,98.0305,24151.0
2024-10-08 14:15:00,99.62,99.65,98.95,99.24,31788.0,98.0305,98.0601,97.3712,97.6566,31788.0
2024-10-08 14:20:00,99.29,99.54,99.29,99.3,19133.0,97.7058,97.9518,97.7058,97.7156,19133.0
2024-10-08 14:25:00,99.41,99.49,99.35,99.49,14474.0,97.8239,97.9026,97.7649,97.9026,14474.0
2024-10-08 14:30:00,99.47,99.5,99.36,99.44,15708.0,97.8829,97.9125,97.7747,97.8534,15708.0
2024-10-08 14:35:00,99.46,99.7,99.46,99.57,28804.0,97.8731,98.1093,97.8731,97.9813,28804.0
2024-10-08 14:40:00,99.57,99.73,99.49,99.64,18545.0,97.9813,98.1388,97.9026,98.0502,18545.0
2024-10-08 14:45:00,99.64,99.81,99.63,99.81,25759.0,98.0502,98.2175,98.0404,98.2175,25759.0
2024-10-08 14:50:00,99.79,99.83,99.76,99.8,8112.0,98.1978,98.2372,98.1683,98.2077,8112.0
2024-10-08 14:55:00,99.8,100.0,99.73,99.9,11797.0,98.2077,98.4045,98.1388,98.3061,11797.0
2024-10-08 15:00:00,99.75,99.85,99.54,99.59,20141.0,98.1585,98.2569,97.9518,98.001,20141.0
2024-10-08 15:05:00,99.62,99.71,99.54,99.69,25811.0,98.0305,98.1191,97.9518,98.0994,25811.0
2024-10-08 15:10:00,99.7,99.73,99.55,99.68,22643.0,98.1093,98.1388,97.9617,98.0896,22643.0
2024-10-08 15:15:00,99.68,99.8,99.58,99.78,16135.0,98.0896,98.2077,97.9912,98.188,16135.0
2024-10-08 15:20:00,99.78,99.9,99.7,99.83,24675.0,98.188,98.3061,98.1093,98.2372,24675.0
2024-10-08 15:25:00,99.83,99.91,99.8,99.84,98779.0,98.2372,98.3159,98.2077,98.247,98779.0
2024-10-08 15:30:00,99.83,99.93,99.8,99.88,109766.0,98.2372,98.3356,98.2077,98.2864,109766.0
2024-10-08 15:35:00,99.87,100.1,99.84,100.08,58885.0,98.2766,98.5029,98.247,98.4832,58885.0
2024-10-08 15:40:00,100.08,100.12,99.95,100.04,51196.0,98.4832,98.5226,98.3553,98.4438,51196.0
2024-10-08 15:45:00,100.06,100.37,100.02,100.34,56215.0,98.4635,98.7686,98.4242,98.7391,56215.0
2024-10-08 15:50:00,100.38,100.93,100.25,100.9,121433.0,98.7784,99.3196,98.6505,99.2901,121433.0
2024-10-08 15:55:00,100.87,101.02,100.21,100.23,232880.0,99.2606,99.4082,98.6111,98.6308,232880.0
2024-10-09 09:30:00,102.19,102.5,100.6,100.85,171573.0,100.5595,100.8646,98.9949,99.2409,171573.0
2024-10-09 09:35:00,100.88,100.88,99.76,100.72,68869.0,99.2704,99.2704,98.1683,99.113,68869.0
2024-10-09 09:40:00,100.69,101.53,100.69,101.52,53965.0,99.0835,99.9101,99.0835,99.9002,53965.0
2024-10-09 09:45:00,101.5,101.77,101.01,101.76,80714.0,99.8805,100.1462,99.3984,100.1364,80714.0
2024-10-09 09:50:00,101.65,101.65,100.73,100.89,54841.0,100.0282,100.0282,99.1228,99.2803,54841.0
2024-10-09 09:55:00,100.9,101.45,100.61,101.37,33302.0,99.2901,99.8313,99.0047,99.7526,33302.0
2024-10-09 10:00:00,101.37,102.23,101.31,101.97,33733.0,99.7526,100.5989,99.6936,100.343,33733.0
2024-10-09 10:05:00,101.97,102.28,101.65,102.19,49666.0,100.343,100.6481,100.0282,100.5595,49666.0
2024-10-09 10:10:00,102.32,102.61,102.15,102.22,20495.0,100.6875,100.9728,100.5202,100.5891,20495.0
2024-10-09 10:15:00,102.21,102.64,102.04,102.16,28598.0,100.5792,101.0024,100.4119,100.53,28598.0
2024-10-09 10:20:00,102.04,102.19,101.5,101.82,36045.0,100.4119,100.5595,99.8805,100.1954,36045.0
2024-10-09 10:25:00,101.71,101.71,101.17,101.17,21160.0,100.0872,100.0872,99.5558,99.5558,21160.0
2024-10-09 10:30:00,101.3,101.5,100.83,101.21,25872.0,99.6837,99.8805,99.2212,99.5952,25872.0
2024-10-09 10:35:00,101.27,101.4,100.86,100.99,185269.0,99.6542,99.7821,99.2508,99.3787,185269.0
2024-10-09 10:40:00,100.96,101.23,100.67,100.92,160261.0,99.3492,99.6149,99.0638,99.3098,160261.0
2024-10-09 10:45:00,100.92,100.93,100.24,100.66,40903.0,99.3098,99.3196,98.6407,99.0539,40903.0
2024-10-09 10:50:00,100.66,100.98,100.3,100.57,55544.0,99.0539,99.3688,98.6997,98.9654,55544.0
2024-10-09 10:55:00,100.57,101.34,100.37,101.2,81302.0,98.9654,99.7231,98.7686,99.5853,81302.0
2024-10-09 11:00:00,101.2,101.29,100.78,100.83,19156.0,99.5853,99.6739,99.172,99.2212,19156.0
2024-10-09 11:05:00,100.9,101.5,100.9,101.44,14526.0,99.2901,99.8805,99.2901,99.8215,14526.0
2024-10-09 11:10:00,101.4,101.43,101.23,101.32,4734.0,99.7821,99.8117,99.6149,99.7034,4734.0
2024-10-09 11:15:00,101.25,101.58,101.12,101.56,13769.0,99.6345,99.9593,99.5066,99.9396,13769.0
2024-10-09 11:20:00,101.52,101.69,101.44,101.44,7475.0,99.9002,100.0675,99.8215,99.8215,7475.0
2024-10-09 11:25:00,101.49,101.75,101.44,101.6,8739.0,99.8707,100.1266,99.8215,99.979,8739.0
2024-10-09 11:30:00,101.59,101.82,101.28,101.28,12386.0,99.9691,100.1954,99.6641,99.6641,12386.0
2024-10-09 11:35:00,101.36,101.77,101.29,101.52,22817.0,99.7428,100.1462,99.6739,99.9002,22817.0
2024-10-09 11:40:00,101.59,101.77,101.52,101.66,8488.0,99.9691,100.1462,99.9002,100.038,8488.0
2024-10-09 11:45:00,101.65,101.82,101.57,101.68,5769.0,100.0282,100.1954,99.9494,100.0577,5769.0
2024-10-09 11:50:00,101.7,101.76,101.52,101.68,6429.0,100.0774,100.1364,99.9002,100.0577,6429.0
2024-10-09 11:55:00,101.77,102.35,101.72,102.32,28493.0,100.1462,100.717,100.097,100.6875,28493.0
2024-10-09 12:00:00,102.31,102.31,101.77,102.14,14523.0,100.6776,100.6776,100.1462,100.5103,14523.0
2024-10-09 12:05:00,102.07,102.28,101.92,102.27,8006.0,100.4415,100.6481,100.2938,100.6383,8006.0
2024-10-09 12:10:00,102.37,102.37,102.23,102.28,4377.0,100.7367,100.7367,100.5989,100.6481,4377.0
2024-10-09 12:15:00,102.28,102.3,102.11,102.14,5273.0,100.6481,100.6678,100.4808,100.5103,5273.0
2024-10-09 12:20:00,102.06,102.2,102.0,102.06,6139.0,100.4316,100.5694,100.3726,100.4316,6139.0
2024-10-09 12:25:00,102.08,102.49,102.06,102.38,15527.0,100.4513,100.8548,100.4316,100.7465,15527.0
2024-10-09 12:30:00,102.31,102.32,101.98,101.98,5408.0,100.6776,100.6875,100.3529,100.3529,5408.0
2024-10-09 12:35:00,102.02,102.09,101.83,102.09,10179.0,100.3923,100.4611,100.2053,100.4611,10179.0
2024-10-09 12:40:00,102.12,102.19,102.06,102.14,5879.0,100.4907,100.5595,100.4316,100.5103,5879.0
2024-10-09 12:45:00,102.13,102.22,102.05,102.05,8611.0,100.5005,100.5891,100.4218,100.4218,8611.0
2024-10-09 12:50:00,102.05,102.11,101.91,102.04,5146.0,100.4218,100.4808,100.284,100.4119,5146.0
2024-10-09 12:55:00,101.98,102.4,101.98,102.29,8200.0,100.3529,100.7662,100.3529,100.6579,8200.0
2024-10-09 13:00:00,102.37,102.41,102.12,102.14,6056.0,100.7367,100.776,100.4907,100.5103,6056.0
2024-10-09 13:05:00,102.17,102.29,102.11,102.28,6836.0,100.5399,100.6579,100.4808,100.6481,6836.0
2024-10-09 13:10:00,102.24,102.33,102.07,102.21,10056.0,100.6087,100.6973,100.4415,100.5792,10056.0
2024-10-09 13:15:00,102.26,102.33,102.19,102.32,5274.0,100.6284,100.6973,100.5595,100.6875,5274.0
2024-10-09 13:20:00,102.27,102.52,102.27,102.44,13999.0,100.6383,100.8843,100.6383,100.8055,13999.0
2024-10-09 13:25:00,102.49,102.49,102.2,102.23,14791.0,100.8548,100.8548,100.5694,100.5989,14791.0
2024-10-09 13:30:00,102.19,102.53,102.15,102.45,14454.0,100.5595,100.8941,100.5202,100.8154,14454.0
2024-10-09 13:35:00,102.47,102.85,102.44,102.84,14738.0,100.8351,101.209,100.8055,101.1992,14738.0
2024-10-09 13:40:00,102.82,103.08,102.74,102.9,28150.0,101.1795,101.4353,101.1008,101.2582,28150.0
2024-10-09 13:45:00,102.95,103.04,102.94,103.0,7264.0,101.3074,101.396,101.2976,101.3566,7264.0
2024-10-09 13:50:00,102.99,103.04,102.75,103.04,21668.0,101.3468,101.396,101.1106,101.396,21668.0
2024-10-09 13:55:00,103.04,103.26,103.0,103.12,13214.0,101.396,101.6125,101.3566,101.4747,13214.0
2024-10-09 14:00:00,103.15,103.19,102.8,102.94,11015.0,101.5042,101.5436,101.1598,101.2976,11015.0
2024-10-09 14:05:00,102.91,103.09,102.9,103.09,5366.0,101.2681,101.4452,101.2582,101.4452,5366.0
2024-10-09 14:10:00,103.05,103.09,102.95,102.98,18141.0,101.4058,101.4452,101.3074,101.3369,18141.0
2024-10-09 14:15:00,102.98,103.13,102.95,103.03,6884.0,101.3369,101.4845,101.3074,101.3861,6884.0
2024-10-09 14:20:00,103.0,103.0,102.73,102.94,11236.0,101.3566,101.3566,101.0909,101.2976,11236.0
2024-10-09 14:25:00,102.94,103.24,102.94,103.13,8599.0,101.2976,101.5928,101.2976,101.4845,8599.0
2024-10-09 14:30:00,103.13,103.17,102.9,102.96,8218.0,101.4845,101.5239,101.2582,101.3173,8218.0
2024-10-09 14:35:00,102.95,103.11,102.91,103.11,10018.0,101.3074,101.4649,101.2681,101.4649,10018.0
2024-10-09 14:40:00,103.06,103.1,102.97,103.03,7325.0,101.4157,101.455,101.3271,101.3861,7325.0
2024-10-09 14:45:00,103.04,103.16,103.03,103.03,11161.0,101.396,101.5141,101.3861,101.3861,11161.0
2024-10-09 14:50:00,103.06,103.12,103.01,103.02,3538.0,101.4157,101.4747,101.3665,101.3763,3538.0
2024-10-09 14:55:00,103.01,103.01,102.82,102.88,21752.0,101.3665,101.3665,101.1795,101.2385,21752.0
2024-10-09 15:00:00,102.88,102.98,102.82,102.93,28342.0,101.2385,101.3369,101.1795,101.2877,28342.0
2024-10-09 15:05:00,102.93,103.02,102.82,102.9,37618.0,101.2877,101.3763,101.1795,101.2582,37618.0
2024-10-09 15:10:00,102.92,103.19,102.91,103.19,23222.0,101.2779,101.5436,101.2681,101.5436,23222.0
2024-10-09 15:15:00,103.14,103.25,103.11,103.16,12950.0,101.4944,101.6026,101.4649,101.5141,12950.0
2024-10-09 15:20:00,103.18,103.38,103.17,103.3,22160.0,101.5337,101.7306,101.5239,101.6518,22160.0
2024-10-09 15:25:00,103.27,103.27,102.81,102.93,27076.0,101.6223,101.6223,101.1696,101.2877,27076.0
2024-10-09 15:30:00,102.96,103.07,102.9,102.98,46835.0,101.3173,101.4255,101.2582,101.3369,46835.0
2024-10-09 15:35:00,103.01,103.13,102.96,103.07,16535.0,101.3665,101.4845,101.3173,101.4255,16535.0
2024-10-09 15:40:00,103.1,103.14,102.85,102.94,27874.0,101.455,101.4944,101.209,101.2976,27874.0
2024-10-09 15:45:00,102.94,102.94,102.14,102.19,59921.0,101.2976,101.2976,100.5103,100.5595,59921.0
2024-10-09 15:50:00,102.19,102.54,102.19,102.35,67425.0,100.5595,100.904,100.5595,100.717,67425.0
2024-10-09 15:55:00,102.35,102.37,101.84,101.91,220136.0,100.717,100.7367,100.2151,100.284,220136.0
2024-10-10 09:30:00,101.31,102.5,101.31,102.36,50917.0,99.6936,100.8646,99.6936,100.7268,50917.0
2024-10-10 09:35:00,102.22,102.27,101.71,102.14,13076.0,100.5891,100.6383,100.0872,100.5103,13076.0
2024-10-10 09:40:00,102.15,102.24,101.73,101.76,12022.0,100.5202,100.6087,100.1069,100.1364,12022.0
2024-10-10 09:45:00,101.79,101.83,101.37,101.42,25373.0,100.1659,100.2053,99.7526,99.8018,25373.0
2024-10-10 09:50:00,101.39,101.73,101.11,101.68,36448.0,99.7723,100.1069,99.4968,100.0577,36448.0
2024-10-10 09:55:00,101.78,102.57,101.73,102.41,34244.0,100.1561,100.9335,100.1069,100.776,34244.0
2024-10-10 10:00:00,102.4,103.43,102.34,102.94,19429.0,100.7662,101.7798,100.7071,101.2976,19429.0
2024-10-10 10:05:00,102.95,103.41,102.85,103.41,15904.0,101.3074,101.7601,101.209,101.7601,15904.0
2024-10-10 10:10:00,103.43,103.97,103.25,103.36,19130.0,101.7798,102.3111,101.6026,101.7109,19130.0
2024-10-10 10:15:00,103.36,103.92,103.26,103.68,15077.0,101.7109,102.2619,101.6125,102.0258,15077.0
2024-10-10 10:20:00,103.77,104.4,103.77,104.3,42472.0,102.1143,102.7343,102.1143,102.6359,42472.0
2024-10-10 10:25:00,104.32,104.68,104.09,104.6,30275.0,102.6556,103.0098,102.4292,102.9311,30275.0
2024-10-10 10:30:00,104.56,104.59,103.44,103.58,25025.0,102.8917,102.9212,101.7896,101.9274,25025.0
2024-10-10 10:35:00,103.6,103.68,103.24,103.36,15043.0,101.947,102.0258,101.5928,101.7109,15043.0
2024-10-10 10:40:00,103.38,103.79,103.37,103.52,11713.0,101.7306,102.134,101.7207,101.8683,11713.0
2024-10-10 10:45:00,103.42,103.61,103.22,103.48,11803.0,101.7699,101.9569,101.5731,101.829,11803.0
2024-10-10 10:50:00,103.45,103.49,102.66,102.83,12543.0,101.7994,101.8388,101.022,101.1893,12543.0
2024-10-10 10:55:00,102.89,103.22,102.76,102.87,16968.0,101.2484,101.5731,101.1204,101.2287,16968.0
2024-10-10 11:00:00,102.87,102.92,102.66,102.77,6555.0,101.2287,101.2779,101.022,101.1303,6555.0
2024-10-10 11:05:00,102.83,103.01,102.66,102.77,13339.0,101.1893,101.3665,101.022,101.1303,13339.0
2024-10-10 11:10:00,102.82,103.02,102.82,102.94,12735.0,101.1795,101.3763,101.1795,101.2976,12735.0
2024-10-10 11:15:00,102.95,103.03,102.8,102.9,14066.0,101.3074,101.3861,101.1598,101.2582,14066.0
2024-10-10 11:20:00,102.87,102.9,102.67,102.76,7747.0,101.2287,101.2582,101.0319,101.1204,7747.0
2024-10-10 11:25:00,102.82,102.85,102.5,102.7,10511.0,101.1795,101.209,100.8646,101.0614,10511.0
2024-10-10 11:30:00,102.66,102.78,102.61,102.7,5990.0,101.022,101.1401,100.9728,101.0614,5990.0
2024-10-10 11:35:00,102.77,102.88,102.72,102.84,5423.0,101.1303,101.2385,101.0811,101.1992,5423.0
2024-10-10 11:40:00,102.8,102.8,102.66,102.75,5362.0,101.1598,101.1598,101.022,101.1106,5362.0
2024-10-10 11:45:00,102.73,102.98,102.66,102.79,19305.0,101.0909,101.3369,101.022,101.15,19305.0
2024-10-10 11:50:00,102.77,102.98,102.72,102.98,4501.0,101.1303,101.3369,101.0811,101.3369,4501.0
2024-10-10 11:55:00,102.99,103.1,102.87,102.93,20742.0,101.3468,101.455,101.2287,101.2877,20742.0
2024-10-10 12:00:00,102.89,103.02,102.86,102.87,13350.0,101.2484,101.3763,101.2188,101.2287,13350.0
2024-10-10 12:05:00,102.9,103.04,102.83,102.98,6910.0,101.2582,101.396,101.1893,101.3369,6910.0
2024-10-10 12:10:00,103.01,103.39,102.99,103.34,10248.0,101.3665,101.7404,101.3468,101.6912,10248.0
2024-10-10 12:15:00,103.34,103.43,103.27,103.37,10826.0,101.6912,101.7798,101.6223,101.7207,10826.0
2024-10-10 12:20:00,103.33,103.57,103.32,103.5,2999.0,101.6813,101.9175,101.6715,101.8486,2999.0
2024-10-10 12:25:00,103.5,103.5,103.28,103.35,3064.0,101.8486,101.8486,101.6321,101.701,3064.0
2024-10-10 12:30:00,103.44,103.44,103.16,103.19,5199.0,101.7896,101.7896,101.5141,101.5436,5199.0
2024-10-10 12:35:00,103.18,103.29,103.15,103.26,2583.0,101.5337,101.642,101.5042,101.6125,2583.0
2024-10-10 12:40:00,103.28,103.35,103.07,103.08,4803.0,101.6321,101.701,101.4255,101.4353,4803.0
2024-10-10 12:45:00,103.06,103.11,102.92,102.99,9735.0,101.4157,101.4649,101.2779,101.3468,9735.0
2024-10-10 12:50:00,103.03,103.23,103.0,103.21,2303.0,101.3861,101.5829,101.3566,101.5633,2303.0
2024-10-10 12:55:00,103.24,103.26,102.77,102.83,19853.0,101.5928,101.6125,101.1303,101.1893,19853.0
2024-10-10 13:00:00,102.86,103.02,102.76,102.97,25608.0,101.2188,101.3763,101.1204,101.3271,25608.0
2024-10-10 13:05:00,102.89,102.96,102.76,102.88,23147.0,101.2484,101.3173,101.1204,101.2385,23147.0
2024-10-10 13:10:00,102.92,102.95,102.87,102.93,4153.0,101.2779,101.3074,101.2287,101.2877,4153.0
2024-10-10 13:15:00,102.89,103.0,102.83,102.95,8499.0,101.2484,101.3566,101.1893,101.3074,8499.0
2024-10-10 13:20:00,102.98,103.11,102.97,103.09,3274.0,101.3369,101.4649,101.3271,101.4452,3274.0
2024-10-10 13:25:00,103.07,103.16,102.93,102.99,4058.0,101.4255,101.5141,101.2877,101.3468,4058.0
2024-10-10 13:30:00,102.98,103.15,102.98,103.03,4322.0,101.3369,101.5042,101.3369,101.3861,4322.0
2024-10-10 13:35:00,103.06,103.07,102.93,102.95,6858.0,101.4157,101.4255,101.2877,101.3074,6858.0
2024-10-10 13:40:00,102.91,103.04,102.88,102.96,7278.0,101.2681,101.396,101.2385,101.3173,7278.0
2024-10-10 13:45:00,102.98,103.04,102.81,102.92,4697.0,101.3369,101.396,101.1696,101.2779,4697.0
2024-10-10 13:50:00,102.92,102.98,102.75,102.98,12619.0,101.2779,101.3369,101.1106,101.3369,12619.0
2024-10-10 13:55:00,103.01,103.11,102.99,103.09,6431.0,101.3665,101.4649,101.3468,101.4452,6431.0
2024-10-10 14:00:00,103.09,103.1,102.92,102.96,9047.0,101.4452,101.455,101.2779,101.3173,9047.0
2024-10-10 14:05:00,102.89,103.2,102.89,103.14,8874.0,101.2484,101.5534,101.2484,101.4944,8874.0
2024-10-10 14:10:00,103.14,103.18,102.97,103.07,6421.0,101.4944,101.5337,101.3271,101.4255,6421.0
2024-10-10 14:15:00,103.07,103.08,102.96,102.98,5864.0,101.4255,101.4353,101.3173,101.3369,5864.0
2024-10-10 14:20:00,103.0,103.08,102.92,103.07,16190.0,101.3566,101.4353,101.2779,101.4255,16190.0
2024-10-10 14:25:00,103.04,103.36,103.03,103.28,8369.0,101.396,101.7109,101.3861,101.6321,8369.0
2024-10-10 14:30:00,103.28,103.5,103.23,103.46,6736.0,101.6321,101.8486,101.5829,101.8093,6736.0
2024-10-10 14:35:00,103.47,103.56,103.36,103.36,6506.0,101.8191,101.9077,101.7109,101.7109,6506.0
2024-10-10 14:40:00,103.39,103.41,102.98,103.08,4823.0,101.7404,101.7601,101.3369,101.4353,4823.0
2024-10-10 14:45:00,103.05,103.17,102.99,103.0,5468.0,101.4058,101.5239,101.3468,101.3566,5468.0
2024-10-10 14:50:00,102.98,103.09,102.89,102.95,9004.0,101.3369,101.4452,101.2484,101.3074,9004.0
2024-10-10 14:55:00,102.95,103.06,102.94,103.01,6418.0,101.3074,101.4157,101.2976,101.3665,6418.0
2024-10-10 15:00:00,103.0,103.13,102.98,102.98,12075.0,101.3566,101.4845,101.3369,101.3369,12075.0
2024-10-10 15:05:00,103.0,103.02,102.59,102.62,15819.0,101.3566,101.3763,100.9532,100.9827,15819.0
2024-10-10 15:10:00,102.58,102.82,102.42,102.79,22419.0,100.9433,101.1795,100.7859,101.15,22419.0
2024-10-10 15:15:00,102.77,102.8,102.68,102.78,9489.0,101.1303,101.1598,101.0417,101.1401,9489.0
2024-10-10 15:20:00,102.8,102.83,102.63,102.66,14471.0,101.1598,101.1893,100.9925,101.022,14471.0
2024-10-10 15:25:00,102.66,102.75,102.56,102.7,10583.0,101.022,101.1106,100.9236,101.0614,10583.0
2024-10-10 15:30:00,102.7,102.82,102.59,102.68,13079.0,101.0614,101.1795,100.9532,101.0417,13079.0
2024-10-10 15:35:00,102.66,102.78,102.61,102.73,12037.0,101.022,101.1401,100.9728,101.0909,12037.0
2024-10-10 15:40:00,102.75,102.79,102.67,102.7,13792.0,101.1106,101.15,101.0319,101.0614,13792.0
2024-10-10 15:45:00,102.7,102.86,102.69,102.75,25329.0,101.0614,101.2188,101.0516,101.1106,25329.0
2024-10-10 15:50:00,102.75,103.19,102.75,103.14,43877.0,101.1106,101.5436,101.1106,101.4944,43877.0
2024-10-10 15:55:00,103.09,103.14,102.92,102.96,86056.0,101.4452,101.4944,101.2779,101.3173,86056.0
2024-10-11 09:30:00,100.65,103.01,100.33,102.88,48169.0,99.0441,101.3665,98.7292,101.2385,48169.0
2024-10-11 09:35:00,102.43,102.66,101.8,101.85,13836.0,100.7957,101.022,100.1758,100.225,13836.0
2024-10-11 09:40:00,101.9,102.01,101.34,101.58,27132.0,100.2742,100.3824,99.7231,99.9593,27132.0
2024-10-11 09:45:00,101.54,101.61,100.77,100.87,32714.0,99.9199,99.9888,99.1622,99.2606,32714.0
2024-10-11 09:50:00,100.87,102.0,100.87,101.97,39123.0,99.2606,100.3726,99.2606,100.343,39123.0
2024-10-11 09:55:00,101.89,102.37,101.8,102.0,43809.0,100.2643,100.7367,100.1758,100.3726,43809.0
2024-10-11 10:00:00,101.94,102.65,101.93,102.62,19208.0,100.3135,101.0122,100.3037,100.9827,19208.0
2024-10-11 10:05:00,102.62,102.83,102.49,102.66,6914.0,100.9827,101.1893,100.8548,101.022,6914.0
2024-10-11 10:10:00,102.58,102.84,102.49,102.75,12128.0,100.9433,101.1992,100.8548,101.1106,12128.0
2024-10-11 10:15:00,102.57,102.8,102.31,102.43,12275.0,100.9335,101.1598,100.6776,100.7957,12275.0
2024-10-11 10:20:00,102.39,102.48,101.86,102.46,21523.0,100.7563,100.8449,100.2348,100.8252,21523.0
2024-10-11 10:25:00,102.51,102.52,102.18,102.25,8170.0,100.8744,100.8843,100.5497,100.6186,8170.0
2024-10-11 10:30:00,102.25,102.38,102.09,102.34,14522.0,100.6186,100.7465,100.4611,100.7071,14522.0
2024-10-11 10:35:00,102.47,102.86,102.39,102.79,7642.0,100.8351,101.2188,100.7563,101.15,7642.0
2024-10-11 10:40:00,102.86,102.87,102.49,102.63,16464.0,101.2188,101.2287,100.8548,100.9925,16464.0
2024-10-11 10:45:00,102.57,102.57,102.12,102.25,19274.0,100.9335,100.9335,100.4907,100.6186,19274.0
2024-10-11 10:50:00,102.3,102.35,102.08,102.19,18967.0,100.6678,100.717,100.4513,100.5595,18967.0
2024-10-11 10:55:00,102.18,102.26,102.11,102.2,21785.0,100.5497,100.6284,100.4808,100.5694,21785.0
2024-10-11 11:00:00,102.2,102.26,101.95,102.13,19012.0,100.5694,100.6284,100.3234,100.5005,19012.0
2024-10-11 11:05:00,102.14,102.22,102.05,102.07,16259.0,100.5103,100.5891,100.4218,100.4415,16259.0
2024-10-11 11:10:00,102.14,102.47,102.11,102.33,13016.0,100.5103,100.8351,100.4808,100.6973,13016.0
2024-10-11 11:15:00,102.32,102.4,102.21,102.4,8163.0,100.6875,100.7662,100.5792,100.7662,8163.0
2024-10-11 11:20:00,102.38,102.63,102.37,102.48,9091.0,100.7465,100.9925,100.7367,100.8449,9091.0
2024-10-11 11:25:00,102.46,103.11,102.46,103.01,22701.0,100.8252,101.4649,100.8252,101.3665,22701.0
2024-10-11 11:30:00,103.01,103.08,102.76,102.81,26226.0,101.3665,101.4353,101.1204,101.1696,26226.0
2024-10-11 11:35:00,102.76,102.95,102.71,102.92,14843.0,101.1204,101.3074,101.0712,101.2779,14843.0
2024-10-11 11:40:00,102.93,102.98,102.8,102.81,4782.0,101.2877,101.3369,101.1598,101.1696,4782.0
2024-10-11 11:45:00,102.81,102.81,102.52,102.6,26803.0,101.1696,101.1696,100.8843,100.963,26803.0
2024-10-11 11:50:00,102.58,102.87,102.58,102.71,7430.0,100.9433,101.2287,100.9433,101.0712,7430.0
2024-10-11 11:55:00,102.75,102.75,102.61,102.68,4961.0,101.1106,101.1106,100.9728,101.0417,4961.0
2024-10-11 12:00:00,102.7,102.9,102.64,102.7,9930.0,101.0614,101.2582,101.0024,101.0614,9930.0
2024-10-11 12:05:00,102.65,102.68,102.37,102.52,37032.0,101.0122,101.0417,100.7367,100.8843,37032.0
2024-10-11 12:10:00,102.49,102.53,102.3,102.48,26087.0,100.8548,100.8941,100.6678,100.8449,26087.0
2024-10-11 12:15:00,102.56,102.65,102.55,102.61,3719.0,100.9236,101.0122,100.9138,100.9728,3719.0
2024-10-11 12:20:00,102.67,102.8,102.53,102.78,5955.0,101.0319,101.1598,100.8941,101.1401,5955.0
2024-10-11 12:25:00,102.73,102.86,102.65,102.85,10248.0,101.0909,101.2188,101.0122,101.209,10248.0
2024-10-11 12:30:00,102.84,102.97,102.45,102.45,12158.0,101.1992,101.3271,100.8154,100.8154,12158.0
2024-10-11 12:35:00,102.45,102.59,102.43,102.55,7809.0,100.8154,100.9532,100.7957,100.9138,7809.0
2024-10-11 12:40:00,102.55,102.64,102.53,102.6,12677.0,100.9138,101.0024,100.8941,100.963,12677.0
2024-10-11 12:45:00,102.61,102.65,102.55,102.55,8278.0,100.9728,101.0122,100.9138,100.9138,8278.0
2024-10-11 12:50:00,102.6,102.62,102.4,102.51,14486.0,100.963,100.9827,100.7662,100.8744,14486.0
2024-10-11 12:55:00,102.47,102.61,102.46,102.58,12961.0,100.8351,100.9728,100.8252,100.9433,12961.0
2024-10-11 13:00:00,102.58,102.66,102.47,102.62,18463.0,100.9433,101.022,100.8351,100.9827,18463.0
2024-10-11 13:05:00,102.62,102.89,102.56,102.84,12942.0,100.9827,101.2484,100.9236,101.1992,12942.0
2024-10-11 13:10:00,102.84,102.94,102.79,102.86,18653.0,101.1992,101.2976,101.15,101.2188,18653.0
2024-10-11 13:15:00,102.89,103.03,102.75,103.03,15940.0,101.2484,101.3861,101.1106,101.3861,15940.0
2024-10-11 13:20:00,103.05,103.1,102.99,103.08,4436.0,101.4058,101.455,101.3468,101.4353,4436.0
2024-10-11 13:25:00,103.09,103.18,103.0,103.16,6864.0,101.4452,101.5337,101.3566,101.5141,6864.0
2024-10-11 13:30:00,103.12,103.28,103.09,103.28,5913.0,101.4747,101.6321,101.4452,101.6321,5913.0
2024-10-11 13:35:00,103.33,103.33,103.16,103.25,5195.0,101.6813,101.6813,101.5141,101.6026,5195.0
2024-10-11 13:40:00,103.29,103.33,103.18,103.21,3339.0,101.642,101.6813,101.5337,101.5633,3339.0
2024-10-11 13:45:00,103.26,103.39,103.21,103.36,11134.0,101.6125,101.7404,101.5633,101.7109,11134.0
2024-10-11 13:50:00,103.37,103.42,103.2,103.29,10780.0,101.7207,101.7699,101.5534,101.642,10780.0
2024-10-11 13:55:00,103.27,103.3,103.16,103.25,10906.0,101.6223,101.6518,101.5141,101.6026,10906.0
2024-10-11 14:00:00,103.2,103.34,103.2,103.3,16209.0,101.5534,101.6912,101.5534,101.6518,16209.0
2024-10-11 14:05:00,103.26,103.26,102.98,103.0,19161.0,101.6125,101.6125,101.3369,101.3566,19161.0
2024-10-11 14:10:00,103.02,103.02,102.77,102.83,22522.0,101.3763,101.3763,101.1303,101.1893,22522.0
2024-10-11 14:15:00,102.8,102.86,102.7,102.74,16208.0,101.1598,101.2188,101.0614,101.1008,16208.0
2024-10-11 14:20:00,102.74,102.76,102.6,102.63,13652.0,101.1008,101.1204,100.963,100.9925,13652.0
2024-10-11 14:25:00,102.63,102.65,102.5,102.54,15503.0,100.9925,101.0122,100.8646,100.904,15503.0
2024-10-11 14:30:00,102.54,102.67,102.53,102.66,13553.0,100.904,101.0319,100.8941,101.022,13553.0
2024-10-11 14:35:00,102.66,102.85,102.6,102.85,4930.0,101.022,101.209,100.963,101.209,4930.0
2024-10-11 14:40:00,102.96,102.96,102.85,102.94,2822.0,101.3173,101.3173,101.209,101.2976,2822.0
2024-10-11 14:45:00,102.92,103.08,102.9,103.08,9324.0,101.2779,101.4353,101.2582,101.4353,9324.0
2024-10-11 14:50:00,103.03,103.15,103.01,103.04,5764.0,101.3861,101.5042,101.3665,101.396,5764.0
2024-10-11 14:55:00,103.03,103.03,102.8,102.84,5033.0,101.3861,101.3861,101.1598,101.1992,5033.0
2024-10-11 15:00:00,102.8,102.88,102.77,102.8,9161.0,101.1598,101.2385,101.1303,101.1598,9161.0
2024-10-11 15:05:00,102.82,103.07,102.77,102.95,19987.0,101.1795,101.4255,101.1303,101.3074,19987.0
2024-10-11 15:10:00,102.97,103.06,102.95,102.95,3529.0,101.3271,101.4157,101.3074,101.3074,3529.0
2024-10-11 15:15:00,102.98,103.05,102.73,102.77,11504.0,101.3369,101.4058,101.0909,101.1303,11504.0
2024-10-11 15:20:00,102.69,102.93,102.69,102.88,6839.0,101.0516,101.2877,101.0516,101.2385,6839.0
2024-10-11 15:25:00,102.88,103.0,102.84,102.99,14145.0,101.2385,101.3566,101.1992,101.3468,14145.0
2024-10-11 15:30:00,102.95,102.97,102.53,102.67,21036.0,101.3074,101.3271,100.8941,101.0319,21036.0
2024-10-11 15:35:00,102.65,102.73,102.61,102.64,14477.0,101.0122,101.0909,100.9728,101.0024,14477.0
2024-10-11 15:40:00,102.59,102.65,102.45,102.45,18211.0,100.9532,101.0122,100.8154,100.8154,18211.0
2024-10-11 15:45:00,102.47,102.57,102.46,102.53,20633.0,100.8351,100.9335,100.8252,100.8941,20633.0
2024-10-11 15:50:00,102.56,102.72,102.51,102.64,40707.0,100.9236,101.0811,100.8744,101.0024,40707.0
2024-10-11 15:55:00,102.63,102.63,102.0,102.03,99709.0,100.9925,100.9925,100.3726,100.4021,99709.0
2024-10-14 09:30:00,101.17,102.0,98.43,99.0,181830.0,99.5558,100.3726,96.8595,97.4204,181830.0
2024-10-14 09:35:00,98.91,99.2,98.0,98.35,161752.0,97.3319,97.6172,96.4364,96.7808,161752.0
2024-10-14 09:40:00,98.25,99.07,98.0,98.76,51127.0,96.6824,97.4893,96.4364,97.1843,51127.0
2024-10-14 09:45:00,98.77,100.01,98.6,99.96,62605.0,97.1941,98.4143,97.0268,98.3651,62605.0
2024-10-14 09:50:00,99.97,100.06,99.38,99.56,19989.0,98.375,98.4635,97.7944,97.9715,19989.0
2024-10-14 09:55:00,99.61,99.94,99.31,99.41,15647.0,98.0207,98.3454,97.7255,97.8239,15647.0
2024-10-14 10:00:00,99.41,100.07,99.23,99.44,17738.0,97.8239,98.4734,97.6468,97.8534,17738.0
2024-10-14 10:05:00,99.42,99.44,98.52,98.8,26819.0,97.8337,97.8534,96.9481,97.2236,26819.0
2024-10-14 10:10:00,98.79,99.25,98.59,99.25,24009.0,97.2138,97.6664,97.017,97.6664,24009.0
2024-10-14 10:15:00,99.25,99.25,98.6,98.69,21491.0,97.6664,97.6664,97.0268,97.1154,21491.0
2024-10-14 10:20:00,98.65,98.93,98.5,98.68,25224.0,97.076,97.3516,96.9284,97.1055,25224.0
2024-10-14 10:25:00,98.7,99.32,98.7,98.89,11609.0,97.1252,97.7353,97.1252,97.3122,11609.0
2024-10-14 10:30:00,99.1,99.15,98.9,99.09,10132.0,97.5188,97.568,97.322,97.509,10132.0
2024-10-14 10:35:00,99.08,99.51,98.99,99.32,9983.0,97.4992,97.9223,97.4106,97.7353,9983.0
2024-10-14 10:40:00,99.34,99.37,99.09,99.31,10373.0,97.755,97.7845,97.509,97.7255,10373.0
2024-10-14 10:45:00,99.29,99.6,99.23,99.3,9423.0,97.7058,98.0109,97.6468,97.7156,9423.0
2024-10-14 10:50:00,99.29,99.44,99.1,99.31,21098.0,97.7058,97.8534,97.5188,97.7255,21098.0
2024-10-14 10:55:00,99.36,99.42,99.01,99.28,15927.0,97.7747,97.8337,97.4303,97.696,15927.0
2024-10-14 11:00:00,99.27,99.43,99.21,99.31,10951.0,97.6861,97.8436,97.6271,97.7255,10951.0
2024-10-14 11:05:00,99.41,99.43,99.25,99.32,12947.0,97.8239,97.8436,97.6664,97.7353,12947.0
2024-10-14 11:10:00,99.29,99.43,99.27,99.37,16499.0,97.7058,97.8436,97.6861,97.7845,16499.0
2024-10-14 11:15:00,99.4,99.88,99.29,99.42,37220.0,97.8141,98.2864,97.7058,97.8337,37220.0
2024-10-14 11:20:00,99.42,99.46,99.02,99.14,7403.0,97.8337,97.8731,97.4401,97.5582,7403.0
2024-10-14 11:25:00,99.3,99.3,99.0,99.21,6088.0,97.7156,97.7156,97.4204,97.6271,6088.0
2024-10-14 11:30:00,99.14,99.18,99.0,99.1,17093.0,97.5582,97.5976,97.4204,97.5188,17093.0
2024-10-14 11:35:00,99.06,99.12,98.95,98.97,5596.0,97.4795,97.5385,97.3712,97.3909,5596.0
2024-10-14 11:40:00,98.95,99.15,98.94,99.06,8864.0,97.3712,97.568,97.3614,97.4795,8864.0
2024-10-14 11:45:00,99.2,99.48,99.14,99.39,6324.0,97.6172,97.8928,97.5582,97.8042,6324.0
2024-10-14 11:50:00,99.28,99.45,99.28,99.36,2019.0,97.696,97.8633,97.696,97.7747,2019.0
2024-10-14 11:55:00,99.39,99.5,99.33,99.33,10708.0,97.8042,97.9125,97.7452,97.7452,10708.0
2024-10-14 12:00:00,99.37,99.56,99.31,99.55,8089.0,97.7845,97.9715,97.7255,97.9617,8089.0
2024-10-14 12:05:00,99.56,99.56,99.21,99.31,11346.0,97.9715,97.9715,97.6271,97.7255,11346.0
2024-10-14 12:10:00,99.3,99.38,99.29,99.38,5617.0,97.7156,97.7944,97.7058,97.7944,5617.0
2024-10-14 12:15:00,99.35,99.35,99.21,99.23,10167.0,97.7649,97.7649,97.6271,97.6468,10167.0
2024-10-14 12:20:00,99.28,99.63,99.23,99.63,17437.0,97.696,98.0404,97.6468,98.0404,17437.0
2024-10-14 12:25:00,99.66,99.86,99.64,99.73,17228.0,98.0699,98.2667,98.0502,98.1388,17228.0
2024-10-14 12:30:00,99.71,99.96,99.7,99.78,17780.0,98.1191,98.3651,98.1093,98.188,17780.0
2024-10-14 12:35:00,99.81,99.89,99.78,99.8,2306.0,98.2175,98.2962,98.188,98.2077,2306.0
2024-10-14 12:40:00,99.9,100.1,99.77,99.82,16605.0,98.3061,98.5029,98.1782,98.2274,16605.0
2024-10-14 12:45:00,99.77,99.84,99.76,99.8,7063.0,98.1782,98.247,98.1683,98.2077,7063.0
2024-10-14 12:50:00,99.81,99.95,99.8,99.85,11844.0,98.2175,98.3553,98.2077,98.2569,11844.0
2024-10-14 12:55:00,99.86,99.86,99.6,99.77,8022.0,98.2667,98.2667,98.0109,98.1782,8022.0
2024-10-14 13:00:00,99.71,99.79,99.57,99.67,6799.0,98.1191,98.1978,97.9813,98.0797,6799.0
2024-10-14 13:05:00,99.68,99.72,99.6,99.61,7021.0,98.0896,98.1289,98.0109,98.0207,7021.0
2024-10-14 13:10:00,99.63,99.64,99.4,99.6,12180.0,98.0404,98.0502,97.8141,98.0109,12180.0
2024-10-14 13:15:00,99.59,99.71,99.47,99.68,18797.0,98.001,98.1191,97.8829,98.0896,18797.0
2024-10-14 13:20:00,99.7,99.76,99.58,99.73,5875.0,98.1093,98.1683,97.9912,98.1388,5875.0
2024-10-14 13:25:00,99.78,99.79,99.61,99.69,10199.0,98.188,98.1978,98.0207,98.0994,10199.0
2024-10-14 13:30:00,99.57,99.63,99.44,99.46,14764.0,97.9813,98.0404,97.8534,97.8731,14764.0
2024-10-14 13:35:00,99.47,99.63,99.46,99.6,18711.0,97.8829,98.0404,97.8731,98.0109,18711.0
2024-10-14 13:40:00,99.6,99.62,99.44,99.48,17195.0,98.0109,98.0305,97.8534,97.8928,17195.0
2024-10-14 13:45:00,99.35,99.41,99.33,99.41,1007.0,97.7649,97.8239,97.7452,97.8239,1007.0
2024-10-14 13:50:00,99.39,99.54,99.39,99.48,4554.0,97.8042,97.9518,97.8042,97.8928,4554.0
2024-10-14 13:55:00,99.46,99.58,99.34,99.34,17389.0,97.8731,97.9912,97.755,97.755,17389.0
2024-10-14 14:00:00,99.36,99.52,99.3,99.46,15076.0,97.7747,97.9321,97.7156,97.8731,15076.0
2024-10-14 14:05:00,99.47,99.47,99.3,99.3,9658.0,97.8829,97.8829,97.7156,97.7156,9658.0
2024-10-14 14:10:00,99.3,99.31,99.17,99.22,12724.0,97.7156,97.7255,97.5877,97.6369,12724.0
2024-10-14 14:15:00,99.22,99.35,99.12,99.3,24448.0,97.6369,97.7649,97.5385,97.7156,24448.0
2024-10-14 14:20:00,99.28,99.28,99.18,99.26,4696.0,97.696,97.696,97.5976,97.6763,4696.0
2024-10-14 14:25:00,99.27,99.34,99.01,99.09,19023.0,97.6861,97.755,97.4303,97.509,19023.0
2024-10-14 14:30:00,99.09,99.22,99.0,99.22,7930.0,97.509,97.6369,97.4204,97.6369,7930.0
2024-10-14 14:35:00,99.2,99.32,99.2,99.26,6378.0,97.6172,97.7353,97.6172,97.6763,6378.0
2024-10-14 14:40:00,99.26,99.28,99.17,99.18,3374.0,97.6763,97.696,97.5877,97.5976,3374.0
2024-10-14 14:45:00,99.11,99.23,99.04,99.05,2200.0,97.5287,97.6468,97.4598,97.4696,2200.0
2024-10-14 14:50:00,99.04,99.15,98.98,99.14,6935.0,97.4598,97.568,97.4008,97.5582,6935.0
2024-10-14 14:55:00,99.15,99.19,98.88,98.92,10105.0,97.568,97.6074,97.3024,97.3417,10105.0
2024-10-14 15:00:00,98.91,98.97,98.75,98.97,6944.0,97.3319,97.3909,97.1744,97.3909,6944.0
2024-10-14 15:05:00,98.92,98.94,98.72,98.87,19360.0,97.3417,97.3614,97.1449,97.2925,19360.0
2024-10-14 15:10:00,98.9,99.03,98.89,98.9,5195.0,97.322,97.45,97.3122,97.322,5195.0
2024-10-14 15:15:00,98.93,98.96,98.76,98.77,11506.0,97.3516,97.3811,97.1843,97.1941,11506.0
2024-10-14 15:20:00,98.77,98.9,98.7,98.83,11480.0,97.1941,97.322,97.1252,97.2531,11480.0
2024-10-14 15:25:00,98.78,98.83,98.61,98.63,9685.0,97.2039,97.2531,97.0367,97.0563,9685.0
2024-10-14 15:30:00,98.6,99.0,98.6,99.0,17636.0,97.0268,97.4204,97.0268,97.4204,17636.0
2024-10-14 15:35:00,98.96,98.96,98.76,98.84,14515.0,97.3811,97.3811,97.1843,97.263,14515.0
2024-10-14 15:40:00,98.84,99.19,98.84,99.19,10486.0,97.263,97.6074,97.263,97.6074,10486.0
2024-10-14 15:45:00,99.16,99.33,99.12,99.26,20651.0,97.5779,97.7452,97.5385,97.6763,20651.0
2024-10-14 15:50:00,99.3,99.58,99.23,99.52,41543.0,97.7156,97.9912,97.6468,97.9321,41543.0
2024-10-14 15:55:00,99.48,99.81,99.48,99.62,120690.0,97.8928,98.2175,97.8928,98.0305,120690.0
2024-10-15 09:30:00,97.6,98.39,97.44,97.93,77118.0,96.0428,96.8202,95.8853,96.3675,77118.0
2024-10-15 09:35:00,98.03,98.89,97.96,98.84,49791.0,96.4659,97.3122,96.397,97.263,49791.0
2024-10-15 09:40:00,98.84,99.18,98.5,98.71,24908.0,97.263,97.5976,96.9284,97.1351,24908.0
2024-10-15 09:45:00,98.71,99.63,98.59,99.32,29485.0,97.1351,98.0404,97.017,97.7353,29485.0
2024-10-15 09:50:00,99.3,99.56,99.04,99.34,24844.0,97.7156,97.9715,97.4598,97.755,24844.0
2024-10-15 09:55:00,99.43,99.45,98.58,98.72,34781.0,97.8436,97.8633,97.0071,97.1449,34781.0
2024-10-15 10:00:00,98.74,98.92,98.23,98.38,20502.0,97.1646,97.3417,96.6627,96.8103,20502.0
2024-10-15 10:05:00,98.47,99.85,98.29,99.85,33295.0,96.8989,98.2569,96.7218,98.2569,33295.0
2024-10-15 10:10:00,99.88,100.08,99.59,99.6,36793.0,98.2864,98.4832,98.001,98.0109,36793.0
2024-10-15 10:15:00,99.56,99.88,99.49,99.58,11906.0,97.9715,98.2864,97.9026,97.9912,11906.0
2024-10-15 10:20:00,99.7,99.75,99.23,99.31,8033.0,98.1093,98.1585,97.6468,97.7255,8033.0
2024-10-15 10:25:00,99.32,99.53,98.89,99.0,11787.0,97.7353,97.942,97.3122,97.4204,11787.0
2024-10-15 10:30:00,98.91,98.91,98.25,98.34,9754.0,97.3319,97.3319,96.6824,96.771,9754.0
2024-10-15 10:35:00,98.34,98.62,97.98,98.0,30914.0,96.771,97.0465,96.4167,96.4364,30914.0
2024-10-15 10:40:00,98.04,98.44,97.7,98.02,29903.0,96.4758,96.8694,96.1412,96.4561,29903.0
2024-10-15 10:45:00,98.02,98.14,97.87,97.95,26771.0,96.4561,96.5742,96.3085,96.3872,26771.0
2024-10-15 10:50:00,97.93,98.29,97.7,98.22,15930.0,96.3675,96.7218,96.1412,96.6529,15930.0
2024-10-15 10:55:00,98.26,98.36,97.9,98.07,8481.0,96.6922,96.7906,96.338,96.5053,8481.0
2024-10-15 11:00:00,98.07,98.34,97.95,98.31,5772.0,96.5053,96.771,96.3872,96.7414,5772.0
2024-10-15 11:05:00,98.32,98.32,97.91,98.01,7812.0,96.7513,96.7513,96.3478,96.4462,7812.0
2024-10-15 11:10:00,97.98,98.02,97.85,97.95,7582.0,96.4167,96.4561,96.2888,96.3872,7582.0
2024-10-15 11:15:00,97.96,97.96,97.51,97.66,23427.0,96.397,96.397,95.9542,96.1018,23427.0
2024-10-15 11:20:00,97.6,97.94,97.57,97.8,28020.0,96.0428,96.3773,96.0133,96.2396,28020.0
2024-10-15 11:25:00,97.92,98.02,97.48,97.48,15814.0,96.3577,96.4561,95.9247,95.9247,15814.0
2024-10-15 11:30:00,97.49,97.91,97.4,97.83,30543.0,95.9345,96.3478,95.846,96.2691,30543.0
2024-10-15 11:35:00,97.75,97.75,97.4,97.45,6146.0,96.1904,96.1904,95.846,95.8952,6146.0
2024-10-15 11:40:00,97.47,97.62,97.42,97.59,7404.0,95.9148,96.0625,95.8656,96.0329,7404.0
2024-10-15 11:45:00,97.55,97.6,97.12,97.2,27300.0,95.9936,96.0428,95.5704,95.6492,27300.0
2024-10-15 11:50:00,97.26,97.41,97.16,97.31,23826.0,95.7082,95.8558,95.6098,95.7574,23826.0
2024-10-15 11:55:00,97.35,97.39,97.21,97.27,6397.0,95.7968,95.8361,95.659,95.718,6397.0
2024-10-15 12:00:00,97.27,97.45,97.19,97.4,11107.0,95.718,95.8952,95.6393,95.846,11107.0
2024-10-15 12:05:00,97.42,97.51,97.27,97.51,8408.0,95.8656,95.9542,95.718,95.9542,8408.0
2024-10-15 12:10:00,97.55,97.68,97.5,97.66,10246.0,95.9936,96.1215,95.9444,96.1018,10246.0
2024-10-15 12:15:00,97.61,97.63,97.52,97.52,8136.0,96.0526,96.0723,95.964,95.964,8136.0
2024-10-15 12:20:00,97.59,97.59,97.34,97.39,8750.0,96.0329,96.0329,95.7869,95.8361,8750.0
2024-10-15 12:25:00,97.45,97.85,97.25,97.69,27349.0,95.8952,96.2888,95.6984,96.1313,27349.0
2024-10-15 12:30:00,97.7,97.75,97.57,97.75,3852.0,96.1412,96.1904,96.0133,96.1904,3852.0
2024-10-15 12:35:00,97.75,97.83,97.5,97.5,9135.0,96.1904,96.2691,95.9444,95.9444,9135.0
2024-10-15 12:40:00,97.5,97.5,97.15,97.23,11027.0,95.9444,95.9444,95.6,95.6787,11027.0
2024-10-15 12:45:00,97.26,97.26,97.12,97.12,6298.0,95.7082,95.7082,95.5704,95.5704,6298.0
2024-10-15 12:50:00,97.17,97.18,96.99,97.11,17487.0,95.6196,95.6295,95.4425,95.5606,17487.0
2024-10-15 12:55:00,97.17,97.24,97.11,97.13,5600.0,95.6196,95.6885,95.5606,95.5803,5600.0
2024-10-15 13:00:00,97.12,97.25,97.12,97.12,4900.0,95.5704,95.6984,95.5704,95.5704,4900.0
2024-10-15 13:05:00,97.12,97.23,96.95,96.98,12391.0,95.5704,95.6787,95.4031,95.4327,12391.0
2024-10-15 13:10:00,96.93,96.96,96.68,96.96,8285.0,95.3835,95.413,95.1375,95.413,8285.0
2024-10-15 13:15:00,96.97,97.12,96.86,96.98,12610.0,95.4228,95.5704,95.3146,95.4327,12610.0
2024-10-15 13:20:00,96.98,97.09,96.9,96.9,11891.0,95.4327,95.5409,95.3539,95.3539,11891.0
2024-10-15 13:25:00,96.94,96.94,96.85,96.91,5114.0,95.3933,95.3933,95.3047,95.3638,5114.0
2024-10-15 13:30:00,96.96,97.2,96.89,97.0,10574.0,95.413,95.6492,95.3441,95.4523,10574.0
2024-10-15 13:35:00,96.9,96.9,96.75,96.8,5287.0,95.3539,95.3539,95.2063,95.2555,5287.0
2024-10-15 13:40:00,96.83,96.89,96.76,96.84,8504.0,95.2851,95.3441,95.2162,95.2949,8504.0
2024-10-15 13:45:00,96.83,96.87,96.75,96.76,6930.0,95.2851,95.3244,95.2063,95.2162,6930.0
2024-10-15 13:50:00,96.76,96.94,96.65,96.88,8234.0,95.2162,95.3933,95.1079,95.3343,8234.0
2024-10-15 13:55:00,96.86,96.88,96.74,96.76,4962.0,95.3146,95.3343,95.1965,95.2162,4962.0
2024-10-15 14:00:00,96.7,96.88,96.62,96.81,5363.0,95.1571,95.3343,95.0784,95.2654,5363.0
2024-10-15 14:05:00,96.78,96.84,96.67,96.7,5842.0,95.2359,95.2949,95.1276,95.1571,5842.0
2024-10-15 14:10:00,96.74,96.86,96.7,96.75,4963.0,95.1965,95.3146,95.1571,95.2063,4963.0
2024-10-15 14:15:00,96.74,96.8,96.68,96.72,5396.0,95.1965,95.2555,95.1375,95.1768,5396.0
2024-10-15 14:20:00,96.75,96.83,96.71,96.79,6476.0,95.2063,95.2851,95.167,95.2457,6476.0
2024-10-15 14:25:00,96.79,96.79,96.41,96.46,6510.0,95.2457,95.2457,94.8718,94.921,6510.0
2024-10-15 14:30:00,96.51,96.83,96.44,96.83,168355.0,94.9702,95.2851,94.9013,95.2851,168355.0
2024-10-15 14:35:00,96.76,96.83,96.6,96.66,9244.0,95.2162,95.2851,95.0587,95.1178,9244.0
2024-10-15 14:40:00,96.67,96.68,96.5,96.5,6530.0,95.1276,95.1375,94.9603,94.9603,6530.0
2024-10-15 14:45:00,96.5,96.59,96.44,96.5,8427.0,94.9603,95.0489,94.9013,94.9603,8427.0
2024-10-15 14:50:00,96.48,96.52,96.37,96.4,6442.0,94.9406,94.98,94.8324,94.8619,6442.0
2024-10-15 14:55:00,96.39,96.4,96.3,96.34,5075.0,94.8521,94.8619,94.7635,94.8029,5075.0
2024-10-15 15:00:00,96.31,96.31,96.01,96.08,44316.0,94.7734,94.7734,94.4781,94.547,44316.0
2024-10-15 15:05:00,96.11,96.16,95.83,95.99,23920.0,94.5765,94.6257,94.301,94.4585,23920.0
2024-10-15 15:10:00,95.98,96.18,95.93,96.06,10290.0,94.4486,94.6454,94.3994,94.5273,10290.0
2024-10-15 15:15:00,96.09,96.18,96.06,96.17,7160.0,94.5569,94.6454,94.5273,94.6356,7160.0
2024-10-15 15:20:00,96.22,96.29,96.14,96.2,9377.0,94.6848,94.7537,94.6061,94.6651,9377.0
2024-10-15 15:25:00,96.23,96.26,96.11,96.17,10209.0,94.6946,94.7242,94.5765,94.6356,10209.0
2024-10-15 15:30:00,96.19,96.21,95.75,95.89,31435.0,94.6553,94.675,94.2223,94.3601,31435.0
2024-10-15 15:35:00,95.9,95.9,95.57,95.8,33545.0,94.3699,94.3699,94.0452,94.2715,33545.0
2024-10-15 15:40:00,95.83,96.06,95.75,95.92,17519.0,94.301,94.5273,94.2223,94.3896,17519.0
2024-10-15 15:45:00,95.91,95.92,95.74,95.83,22210.0,94.3797,94.3896,94.2124,94.301,22210.0
2024-10-15 15:50:00,95.87,95.92,95.71,95.85,39024.0,94.3404,94.3896,94.1829,94.3207,39024.0
2024-10-15 15:55:00,95.85,95.87,95.63,95.76,167330.0,94.3207,94.3404,94.1042,94.2321,167330.0
2024-10-16 09:30:00,97.84,97.9,96.91,97.16,63334.0,96.2789,96.338,95.3638,95.6098,63334.0
2024-10-16 09:35:00,97.27,98.81,97.14,98.8,48264.0,95.718,97.2335,95.5901,97.2236,48264.0
2024-10-16 09:40:00,98.75,99.67,98.68,99.6,91436.0,97.1744,98.0797,97.1055,98.0109,91436.0
2024-10-16 09:45:00,99.52,99.52,98.47,98.47,38580.0,97.9321,97.9321,96.8989,96.8989,38580.0
2024-10-16 09:50:00,98.54,98.55,97.86,98.18,11485.0,96.9678,96.9776,96.2986,96.6135,11485.0
2024-10-16 09:55:00,98.18,98.53,98.16,98.27,9076.0,96.6135,96.9579,96.5938,96.7021,9076.0
2024-10-16 10:00:00,98.39,98.77,98.22,98.75,15650.0,96.8202,97.1941,96.6529,97.1744,15650.0
2024-10-16 10:05:00,98.7,99.12,98.68,98.98,19598.0,97.1252,97.5385,97.1055,97.4008,19598.0
2024-10-16 10:10:00,98.94,98.94,98.4,98.4,18826.0,97.3614,97.3614,96.83,96.83,18826.0
2024-10-16 10:15:00,98.35,98.35,97.7,97.81,23556.0,96.7808,96.7808,96.1412,96.2494,23556.0
2024-10-16 10:20:00,97.75,98.17,97.58,98.17,24424.0,96.1904,96.6037,96.0231,96.6037,24424.0
2024-10-16 10:25:00,98.2,98.23,97.94,98.08,8765.0,96.6332,96.6627,96.3773,96.5151,8765.0
2024-10-16 10:30:00,98.06,98.28,97.98,97.98,5498.0,96.4954,96.7119,96.4167,96.4167,5498.0
2024-10-16 10:35:00,98.0,98.19,97.95,97.96,6851.0,96.4364,96.6234,96.3872,96.397,6851.0
2024-10-16 10:40:00,97.86,98.17,97.68,98.12,14558.0,96.2986,96.6037,96.1215,96.5545,14558.0
2024-10-16 10:45:00,98.15,98.58,98.15,98.41,14217.0,96.584,97.0071,96.584,96.8398,14217.0
2024-10-16 10:50:00,98.58,98.8,98.58,98.6,2810.0,97.0071,97.2236,97.0071,97.0268,2810.0
2024-10-16 10:55:00,98.65,98.77,98.44,98.7,8104.0,97.076,97.1941,96.8694,97.1252,8104.0
2024-10-16 11:00:00,98.69,98.69,98.41,98.41,3810.0,97.1154,97.1154,96.8398,96.8398,3810.0
2024-10-16 11:05:00,98.43,98.49,98.27,98.3,9166.0,96.8595,96.9186,96.7021,96.7316,9166.0
2024-10-16 11:10:00,98.25,98.44,98.24,98.4,3185.0,96.6824,96.8694,96.6726,96.83,3185.0
2024-10-16 11:15:00,98.32,98.39,98.1,98.14,11299.0,96.7513,96.8202,96.5348,96.5742,11299.0
2024-10-16 11:20:00,98.13,98.19,97.7,97.82,7580.0,96.5643,96.6234,96.1412,96.2593,7580.0
2024-10-16 11:25:00,97.83,97.94,97.76,97.92,7252.0,96.2691,96.3773,96.2002,96.3577,7252.0
2024-10-16 11:30:00,97.85,97.93,97.7,97.7,2681.0,96.2888,96.3675,96.1412,96.1412,2681.0
2024-10-16 11:35:00,97.7,97.95,97.57,97.6,10037.0,96.1412,96.3872,96.0133,96.0428,10037.0
2024-10-16 11:40:00,97.63,97.94,97.63,97.79,8695.0,96.0723,96.3773,96.0723,96.2297,8695.0
2024-10-16 11:45:00,97.71,97.71,97.29,97.51,14119.0,96.151,96.151,95.7377,95.9542,14119.0
2024-10-16 11:50:00,97.51,97.52,97.23,97.25,4826.0,95.9542,95.964,95.6787,95.6984,4826.0
2024-10-16 11:55:00,97.23,97.61,97.23,97.49,14962.0,95.6787,96.0526,95.6787,95.9345,14962.0
2024-10-16 12:00:00,97.46,97.47,97.32,97.37,4260.0,95.905,95.9148,95.7672,95.8164,4260.0
2024-10-16 12:05:00,97.24,97.35,97.14,97.22,6260.0,95.6885,95.7968,95.5901,95.6688,6260.0
2024-10-16 12:10:00,97.29,97.29,97.12,97.17,7150.0,95.7377,95.7377,95.5704,95.6196,7150.0
2024-10-16 12:15:00,97.13,97.2,97.03,97.19,11276.0,95.5803,95.6492,95.4819,95.6393,11276.0
2024-10-16 12:20:00,97.15,97.21,97.05,97.05,13916.0,95.6,95.659,95.5015,95.5015,13916.0
2024-10-16 12:25:00,97.09,97.09,96.84,96.9,7882.0,95.5409,95.5409,95.2949,95.3539,7882.0
2024-10-16 12:30:00,96.87,96.93,96.78,96.81,9369.0,95.3244,95.3835,95.2359,95.2654,9369.0
2024-10-16 12:35:00,96.8,96.94,96.74,96.9,9995.0,95.2555,95.3933,95.1965,95.3539,9995.0
2024-10-16 12:40:00,96.9,97.02,96.88,97.02,3413.0,95.3539,95.472,95.3343,95.472,3413.0
2024-10-16 12:45:00,97.0,97.09,96.97,97.01,2579.0,95.4523,95.5409,95.4228,95.4622,2579.0
2024-10-16 12:50:00,97.01,97.01,96.86,96.87,13559.0,95.4622,95.4622,95.3146,95.3244,13559.0
2024-10-16 12:55:00,96.89,97.04,96.85,96.9,25361.0,95.3441,95.4917,95.3047,95.3539,25361.0
2024-10-16 13:00:00,96.98,96.98,96.69,96.79,5345.0,95.4327,95.4327,95.1473,95.2457,5345.0
2024-10-16 13:05:00,96.73,96.95,96.63,96.76,5087.0,95.1867,95.4031,95.0882,95.2162,5087.0
2024-10-16 13:10:00,96.84,96.9,96.79,96.9,2404.0,95.2949,95.3539,95.2457,95.3539,2404.0
2024-10-16 13:15:00,96.85,97.0,96.85,96.98,4003.0,95.3047,95.4523,95.3047,95.4327,4003.0
2024-10-16 13:20:00,96.98,97.15,96.97,97.15,7211.0,95.4327,95.6,95.4228,95.6,7211.0
2024-10-16 13:25:00,97.17,97.22,97.1,97.17,3909.0,95.6196,95.6688,95.5508,95.6196,3909.0
2024-10-16 13:30:00,97.17,97.39,97.16,97.23,24133.0,95.6196,95.8361,95.6098,95.6787,24133.0
2024-10-16 13:35:00,97.19,97.19,97.0,97.11,8240.0,95.6393,95.6393,95.4523,95.5606,8240.0
2024-10-16 13:40:00,97.14,97.27,97.11,97.25,6471.0,95.5901,95.718,95.5606,95.6984,6471.0
2024-10-16 13:45:00,97.26,97.4,97.26,97.26,7470.0,95.7082,95.846,95.7082,95.7082,7470.0
2024-10-16 13:50:00,97.24,97.25,97.17,97.21,4540.0,95.6885,95.6984,95.6196,95.659,4540.0
2024-10-16 13:55:00,97.23,97.41,97.23,97.4,3438.0,95.6787,95.8558,95.6787,95.846,3438.0
2024-10-16 14:00:00,97.39,97.43,97.36,97.41,4408.0,95.8361,95.8755,95.8066,95.8558,4408.0
2024-10-16 14:05:00,97.42,97.9,97.42,97.9,7148.0,95.8656,96.338,95.8656,96.338,7148.0
2024-10-16 14:10:00,97.86,98.3,97.86,98.3,8303.0,96.2986,96.7316,96.2986,96.7316,8303.0
2024-10-16 14:15:00,98.28,98.33,98.12,98.13,9202.0,96.7119,96.7611,96.5545,96.5643,9202.0
2024-10-16 14:20:00,98.11,98.15,97.96,97.98,9017.0,96.5446,96.584,96.397,96.4167,9017.0
2024-10-16 14:25:00,97.96,97.96,97.78,97.8,6349.0,96.397,96.397,96.2199,96.2396,6349.0
2024-10-16 14:30:00,97.76,97.88,97.7,97.8,5300.0,96.2002,96.3183,96.1412,96.2396,5300.0
2024-10-16 14:35:00,97.82,97.83,97.7,97.79,3346.0,96.2593,96.2691,96.1412,96.2297,3346.0
2024-10-16 14:40:00,97.84,97.84,97.75,97.79,4155.0,96.2789,96.2789,96.1904,96.2297,4155.0
2024-10-16 14:45:00,97.79,97.95,97.78,97.93,7041.0,96.2297,96.3872,96.2199,96.3675,7041.0
2024-10-16 14:50:00,97.91,98.33,97.9,98.32,24546.0,96.3478,96.7611,96.338,96.7513,24546.0
2024-10-16 14:55:00,98.31,98.98,98.31,98.88,69387.0,96.7414,97.4008,96.7414,97.3024,69387.0
2024-10-16 15:00:00,98.92,98.92,98.53,98.72,7196.0,97.3417,97.3417,96.9579,97.1449,7196.0
2024-10-16 15:05:00,98.72,98.78,98.56,98.74,10248.0,97.1449,97.2039,96.9875,97.1646,10248.0
2024-10-16 15:10:00,98.75,98.75,98.27,98.46,6402.0,97.1744,97.1744,96.7021,96.8891,6402.0
2024-10-16 15:15:00,98.46,98.59,98.29,98.36,7468.0,96.8891,97.017,96.7218,96.7906,7468.0
2024-10-16 15:20:00,98.36,98.36,98.11,98.24,8792.0,96.7906,96.7906,96.5446,96.6726,8792.0
2024-10-16 15:25:00,98.2,98.38,98.11,98.11,12047.0,96.6332,96.8103,96.5446,96.5446,12047.0
2024-10-16 15:30:00,98.09,98.29,98.07,98.23,9388.0,96.525,96.7218,96.5053,96.6627,9388.0
2024-10-16 15:35:00,98.2,98.2,97.76,97.76,14787.0,96.6332,96.6332,96.2002,96.2002,14787.0
2024-10-16 15:40:00,97.77,97.89,97.73,97.87,14104.0,96.2101,96.3281,96.1707,96.3085,14104.0
2024-10-16 15:45:00,97.84,97.85,97.6,97.68,9858.0,96.2789,96.2888,96.0428,96.1215,9858.0
2024-10-16 15:50:00,97.66,98.22,97.62,98.22,31403.0,96.1018,96.6529,96.0625,96.6529,31403.0
2024-10-16 15:55:00,98.2,98.35,98.11,98.22,114941.0,96.6332,96.7808,96.5446,96.6529,114941.0
2024-10-17 09:30:00,97.49,97.81,95.05,95.53,77930.0,95.9345,96.2494,93.5335,94.0058,77930.0
2024-10-17 09:35:00,95.75,96.11,94.75,95.97,51522.0,94.2223,94.5765,93.2382,94.4388,51522.0
2024-10-17 09:40:00,95.94,96.53,95.83,96.17,23678.0,94.4093,94.9898,94.301,94.6356,23678.0
2024-10-17 09:45:00,96.1,96.5,95.88,96.5,16633.0,94.5667,94.9603,94.3502,94.9603,16633.0
2024-10-17 09:50:00,96.48,96.98,96.48,96.63,54285.0,94.9406,95.4327,94.9406,95.0882,54285.0
2024-10-17 09:55:00,96.64,96.64,96.11,96.39,19242.0,95.0981,95.0981,94.5765,94.8521,19242.0
2024-10-17 10:00:00,96.33,96.8,96.33,96.67,25727.0,94.793,95.2555,94.793,95.1276,25727.0
2024-10-17 10:05:00,96.73,96.93,96.5,96.87,10588.0,95.1867,95.3835,94.9603,95.3244,10588.0
2024-10-17 10:10:00,96.72,96.72,96.02,96.17,20962.0,95.1768,95.1768,94.488,94.6356,20962.0
2024-10-17 10:15:00,96.15,96.19,95.53,95.83,21692.0,94.6159,94.6553,94.0058,94.301,21692.0
2024-10-17 10:20:00,95.85,96.05,95.5,95.95,11920.0,94.3207,94.5175,93.9763,94.4191,11920.0
2024-10-17 10:25:00,95.94,96.05,95.14,95.45,30026.0,94.4093,94.5175,93.622,93.9271,30026.0
2024-10-17 10:30:00,95.45,95.45,94.6,94.65,48072.0,93.9271,93.9271,93.0906,93.1398,48072.0
2024-10-17 10:35:00,94.62,94.83,94.13,94.3,96790.0,93.1103,93.317,92.6281,92.7954,96790.0
2024-10-17 10:40:00,94.31,94.44,93.83,93.9,100383.0,92.8053,92.9332,92.3329,92.4018,100383.0
2024-10-17 10:45:00,93.92,94.5,93.82,94.22,72000.0,92.4215,92.9922,92.3231,92.7167,72000.0
2024-10-17 10:50:00,94.2,94.22,93.87,93.96,35480.0,92.697,92.7167,92.3723,92.4608,35480.0
2024-10-17 10:55:00,93.96,93.96,93.5,93.85,31960.0,92.4608,92.4608,92.0082,92.3526,31960.0
2024-10-17 11:00:00,93.85,93.98,93.65,93.89,30434.0,92.3526,92.4805,92.1558,92.392,30434.0
2024-10-17 11:05:00,93.8,94.02,93.71,93.97,17931.0,92.3034,92.5199,92.2148,92.4707,17931.0
2024-10-17 11:10:00,93.95,93.95,93.57,93.83,23434.0,92.451,92.451,92.0771,92.3329,23434.0
2024-10-17 11:15:00,93.84,94.06,93.6,93.66,21446.0,92.3428,92.5593,92.1066,92.1656,21446.0
2024-10-17 11:20:00,93.61,94.08,93.57,93.79,63141.0,92.1164,92.5789,92.0771,92.2936,63141.0
2024-10-17 11:25:00,93.81,93.85,93.53,93.61,27233.0,92.3132,92.3526,92.0377,92.1164,27233.0
2024-10-17 11:30:00,93.56,93.7,93.43,93.44,18704.0,92.0672,92.205,91.9393,91.9491,18704.0
2024-10-17 11:35:00,93.4,93.98,93.4,93.75,70795.0,91.9098,92.4805,91.9098,92.2542,70795.0
2024-10-17 11:40:00,93.7,93.74,93.54,93.66,11108.0,92.205,92.2444,92.0476,92.1656,11108.0
2024-10-17 11:45:00,93.62,93.63,93.5,93.56,11480.0,92.1263,92.1361,92.0082,92.0672,11480.0
2024-10-17 11:50:00,93.54,93.56,93.3,93.56,33909.0,92.0476,92.0672,91.8114,92.0672,33909.0
2024-10-17 11:55:00,93.49,93.62,93.3,93.31,32140.0,91.9983,92.1263,91.8114,91.8212,32140.0
2024-10-17 12:00:00,93.32,93.44,93.2,93.33,22033.0,91.8311,91.9491,91.713,91.8409,22033.0
2024-10-17 12:05:00,93.35,93.76,93.31,93.49,32395.0,91.8606,92.264,91.8212,91.9983,32395.0
2024-10-17 12:10:00,93.46,93.54,93.35,93.41,16401.0,91.9688,92.0476,91.8606,91.9196,16401.0
2024-10-17 12:15:00,93.43,94.09,93.4,94.04,86468.0,91.9393,92.5888,91.9098,92.5396,86468.0
2024-10-17 12:20:00,94.05,94.29,93.77,94.27,19681.0,92.5494,92.7856,92.2739,92.7659,19681.0
2024-10-17 12:25:00,94.27,94.64,94.23,94.55,14881.0,92.7659,93.13,92.7265,93.0414,14881.0
2024-10-17 12:30:00,94.55,94.69,94.55,94.59,26916.0,93.0414,93.1792,93.0414,93.0808,26916.0
2024-10-17 12:35:00,94.66,94.84,94.65,94.8,21175.0,93.1497,93.3268,93.1398,93.2874,21175.0
2024-10-17 12:40:00,94.78,94.95,94.77,94.93,8160.0,93.2678,93.4351,93.2579,93.4154,8160.0
2024-10-17 12:45:00,94.93,95.19,94.92,95.06,38784.0,93.4154,93.6712,93.4055,93.5433,38784.0
2024-10-17 12:50:00,95.08,95.26,95.02,95.16,28042.0,93.563,93.7401,93.5039,93.6417,28042.0
2024-10-17 12:55:00,95.18,95.27,95.15,95.27,20371.0,93.6614,93.7499,93.6319,93.7499,20371.0
2024-10-17 13:00:00,95.24,95.35,94.94,94.97,11292.0,93.7204,93.8287,93.4252,93.4547,11292.0
2024-10-17 13:05:00,94.93,95.11,94.72,95.05,21882.0,93.4154,93.5925,93.2087,93.5335,21882.0
2024-10-17 13:10:00,94.99,95.0,94.79,94.8,17420.0,93.4744,93.4843,93.2776,93.2874,17420.0
2024-10-17 13:15:00,94.77,94.81,94.36,94.47,21320.0,93.2579,93.2973,92.8545,92.9627,21320.0
2024-10-17 13:20:00,94.48,94.62,94.22,94.39,9357.0,92.9726,93.1103,92.7167,92.884,9357.0
2024-10-17 13:25:00,94.3,94.39,94.12,94.15,11296.0,92.7954,92.884,92.6183,92.6478,11296.0
2024-10-17 13:30:00,94.2,94.23,93.91,93.93,17960.0,92.697,92.7265,92.4116,92.4313,17960.0
2024-10-17 13:35:00,93.88,94.45,93.88,94.14,19707.0,92.3821,92.943,92.3821,92.638,19707.0
2024-10-17 13:40:00,94.19,94.37,94.19,94.37,4886.0,92.6872,92.8643,92.6872,92.8643,4886.0
2024-10-17 13:45:00,94.37,94.64,94.36,94.46,5076.0,92.8643,93.13,92.8545,92.9529,5076.0
2024-10-17 13:50:00,94.4,94.52,94.28,94.52,5355.0,92.8938,93.0119,92.7757,93.0119,5355.0
2024-10-17 13:55:00,94.57,94.71,94.52,94.65,7210.0,93.0611,93.1989,93.0119,93.1398,7210.0
2024-10-17 14:00:00,94.6,94.7,94.47,94.61,4123.0,93.0906,93.189,92.9627,93.1005,4123.0
2024-10-17 14:05:00,94.51,94.53,94.37,94.45,4360.0,93.0021,93.0218,92.8643,92.943,4360.0
2024-10-17 14:10:00,94.37,94.6,94.34,94.59,3479.0,92.8643,93.0906,92.8348,93.0808,3479.0
2024-10-17 14:15:00,94.59,94.64,94.49,94.5,4575.0,93.0808,93.13,92.9824,92.9922,4575.0
2024-10-17 14:20:00,94.49,94.5,94.4,94.4,7542.0,92.9824,92.9922,92.8938,92.8938,7542.0
2024-10-17 14:25:00,94.45,94.68,94.38,94.63,2661.0,92.943,93.1694,92.8741,93.1202,2661.0
2024-10-17 14:30:00,94.63,94.69,94.54,94.68,5478.0,93.1202,93.1792,93.0316,93.1694,5478.0
2024-10-17 14:35:00,94.64,94.67,94.39,94.5,18206.0,93.13,93.1595,92.884,92.9922,18206.0
2024-10-17 14:40:00,94.56,94.69,94.48,94.48,4690.0,93.0513,93.1792,92.9726,92.9726,4690.0
2024-10-17 14:45:00,94.54,94.65,94.49,94.57,5719.0,93.0316,93.1398,92.9824,93.0611,5719.0
2024-10-17 14:50:00,94.58,94.63,94.47,94.56,2005.0,93.071,93.1202,92.9627,93.0513,2005.0
2024-10-17 14:55:00,94.53,94.62,94.37,94.52,6555.0,93.0218,93.1103,92.8643,93.0119,6555.0
2024-10-17 15:00:00,94.61,94.66,94.42,94.47,6776.0,93.1005,93.1497,92.9135,92.9627,6776.0
2024-10-17 15:05:00,94.45,94.6,94.39,94.6,5463.0,92.943,93.0906,92.884,93.0906,5463.0
2024-10-17 15:10:00,94.64,94.73,94.57,94.71,8743.0,93.13,93.2186,93.0611,93.1989,8743.0
2024-10-17 15:15:00,94.7,94.75,94.53,94.56,6018.0,93.189,93.2382,93.0218,93.0513,6018.0
2024-10-17 15:20:00,94.61,94.72,94.61,94.66,8801.0,93.1005,93.2087,93.1005,93.1497,8801.0
2024-10-17 15:25:00,94.66,94.81,94.66,94.8,14721.0,93.1497,93.2973,93.1497,93.2874,14721.0
2024-10-17 15:30:00,94.8,94.8,94.28,94.33,12594.0,93.2874,93.2874,92.7757,92.8249,12594.0
2024-10-17 15:35:00,94.32,94.37,94.12,94.37,13074.0,92.8151,92.8643,92.6183,92.8643,13074.0
2024-10-17 15:40:00,94.35,94.48,94.29,94.44,14876.0,92.8446,92.9726,92.7856,92.9332,14876.0
2024-10-17 15:45:00,94.46,94.65,94.35,94.65,19419.0,92.9529,93.1398,92.8446,93.1398,19419.0
2024-10-17 15:50:00,94.62,94.67,94.38,94.57,39868.0,93.1103,93.1595,92.8741,93.0611,39868.0
2024-10-17 15:55:00,94.57,94.72,94.51,94.67,135492.0,93.0611,93.2087,93.0021,93.1595,135492.0
2024-10-18 09:30:00,96.71,97.64,95.9,95.97,140646.0,95.167,96.0821,94.3699,94.4388,140646.0
2024-10-18 09:35:00,95.96,96.15,95.61,95.82,35959.0,94.4289,94.6159,94.0845,94.2912,35959.0
2024-10-18 09:40:00,95.84,96.1,95.56,95.99,12828.0,94.3109,94.5667,94.0353,94.4585,12828.0
2024-10-18 09:45:00,96.03,96.03,95.39,95.4,7057.0,94.4978,94.4978,93.868,93.8779,7057.0
2024-10-18 09:50:00,95.39,95.53,95.15,95.26,12302.0,93.868,94.0058,93.6319,93.7401,12302.0
2024-10-18 09:55:00,95.34,95.47,95.0,95.34,18408.0,93.8188,93.9468,93.4843,93.8188,18408.0
2024-10-18 10:00:00,95.42,96.11,95.35,96.0,19241.0,93.8976,94.5765,93.8287,94.4683,19241.0
2024-10-18 10:05:00,96.02,96.08,95.36,95.55,11621.0,94.488,94.547,93.8385,94.0255,11621.0
2024-10-18 10:10:00,95.56,95.64,94.9,94.95,13915.0,94.0353,94.114,93.3859,93.4351,13915.0
2024-10-18 10:15:00,94.9,95.65,94.8,95.56,17653.0,93.3859,94.1239,93.2874,94.0353,17653.0
2024-10-18 10:20:00,95.48,95.61,95.12,95.18,8143.0,93.9566,94.0845,93.6023,93.6614,8143.0
2024-10-18 10:25:00,95.05,95.16,94.96,95.03,7427.0,93.5335,93.6417,93.4449,93.5138,7427.0
2024-10-18 10:30:00,95.07,95.15,94.8,94.87,10381.0,93.5531,93.6319,93.2874,93.3563,10381.0
2024-10-18 10:35:00,94.8,94.93,94.73,94.81,12182.0,93.2874,93.4154,93.2186,93.2973,12182.0
2024-10-18 10:40:00,94.79,94.95,94.77,94.92,3656.0,93.2776,93.4351,93.2579,93.4055,3656.0
2024-10-18 10:45:00,94.96,94.96,94.75,94.89,3934.0,93.4449,93.4449,93.2382,93.376,3934.0
2024-10-18 10:50:00,94.92,95.13,94.91,95.04,9179.0,93.4055,93.6122,93.3957,93.5236,9179.0
2024-10-18 10:55:00,95.04,95.27,94.87,95.24,4033.0,93.5236,93.7499,93.3563,93.7204,4033.0
2024-10-18 11:00:00,95.22,95.23,95.1,95.18,2800.0,93.7007,93.7106,93.5827,93.6614,2800.0
2024-10-18 11:05:00,95.18,95.19,94.99,95.06,8664.0,93.6614,93.6712,93.4744,93.5433,8664.0
2024-10-18 11:10:00,95.11,95.19,94.96,94.97,8473.0,93.5925,93.6712,93.4449,93.4547,8473.0
2024-10-18 11:15:00,94.94,95.02,94.85,94.97,3743.0,93.4252,93.5039,93.3366,93.4547,3743.0
2024-10-18 11:20:00,95.01,95.08,94.93,94.97,4078.0,93.4941,93.563,93.4154,93.4547,4078.0
2024-10-18 11:25:00,94.97,95.05,94.9,95.02,2847.0,93.4547,93.5335,93.3859,93.5039,2847.0
2024-10-18 11:30:00,94.97,95.06,94.9,94.91,3163.0,93.4547,93.5433,93.3859,93.3957,3163.0
2024-10-18 11:35:00,94.94,95.28,94.94,95.28,4471.0,93.4252,93.7598,93.4252,93.7598,4471.0
2024-10-18 11:40:00,95.35,95.37,95.21,95.3,4955.0,93.8287,93.8484,93.6909,93.7795,4955.0
2024-10-18 11:45:00,95.28,95.35,95.16,95.32,4360.0,93.7598,93.8287,93.6417,93.7992,4360.0
2024-10-18 11:50:00,95.24,95.25,95.14,95.14,2367.0,93.7204,93.7303,93.622,93.622,2367.0
2024-10-18 11:55:00,95.21,95.21,95.03,95.06,6461.0,93.6909,93.6909,93.5138,93.5433,6461.0
2024-10-18 12:00:00,95.05,95.05,94.91,94.95,12766.0,93.5335,93.5335,93.3957,93.4351,12766.0
2024-10-18 12:05:00,94.99,95.1,94.97,95.09,6317.0,93.4744,93.5827,93.4547,93.5728,6317.0
2024-10-18 12:10:00,95.05,95.2,94.98,95.2,4097.0,93.5335,93.6811,93.4646,93.6811,4097.0
2024-10-18 12:15:00,95.21,95.61,95.2,95.61,7598.0,93.6909,94.0845,93.6811,94.0845,7598.0
2024-10-18 12:20:00,95.56,95.75,95.51,95.63,6731.0,94.0353,94.2223,93.9861,94.1042,6731.0
2024-10-18 12:25:00,95.68,95.83,95.64,95.78,3596.0,94.1534,94.301,94.114,94.2518,3596.0
2024-10-18 12:30:00,95.75,95.81,95.68,95.8,4428.0,94.2223,94.2813,94.1534,94.2715,4428.0
2024-10-18 12:35:00,95.76,95.81,95.7,95.75,7324.0,94.2321,94.2813,94.1731,94.2223,7324.0
2024-10-18 12:40:00,95.76,95.81,95.7,95.73,2621.0,94.2321,94.2813,94.1731,94.2026,2621.0
2024-10-18 12:45:00,95.72,95.72,95.6,95.66,2856.0,94.1928,94.1928,94.0747,94.1337,2856.0
2024-10-18 12:50:00,95.66,95.67,95.63,95.66,3919.0,94.1337,94.1436,94.1042,94.1337,3919.0
2024-10-18 12:55:00,95.66,95.78,95.65,95.77,4172.0,94.1337,94.2518,94.1239,94.242,4172.0
2024-10-18 13:00:00,95.76,95.77,95.58,95.65,4703.0,94.2321,94.242,94.055,94.1239,4703.0
2024-10-18 13:05:00,95.67,95.82,95.6,95.6,16187.0,94.1436,94.2912,94.0747,94.0747,16187.0
2024-10-18 13:10:00,95.58,95.76,95.53,95.7,4862.0,94.055,94.2321,94.0058,94.1731,4862.0
2024-10-18 13:15:00,95.7,95.8,95.55,95.78,10261.0,94.1731,94.2715,94.0255,94.2518,10261.0
2024-10-18 13:20:00,95.82,95.85,95.65,95.77,7014.0,94.2912,94.3207,94.1239,94.242,7014.0
2024-10-18 13:25:00,95.7,95.7,95.53,95.6,18022.0,94.1731,94.1731,94.0058,94.0747,18022.0
2024-10-18 13:30:00,95.63,95.79,95.63,95.75,1060.0,94.1042,94.2617,94.1042,94.2223,1060.0
2024-10-18 13:35:00,95.71,95.75,95.69,95.73,1183.0,94.1829,94.2223,94.1632,94.2026,1183.0
2024-10-18 13:40:00,95.7,95.78,95.67,95.78,3279.0,94.1731,94.2518,94.1436,94.2518,3279.0
2024-10-18 13:45:00,95.73,95.73,95.62,95.62,1687.0,94.2026,94.2026,94.0944,94.0944,1687.0
2024-10-18 13:50:00,95.57,95.62,95.53,95.61,2674.0,94.0452,94.0944,94.0058,94.0845,2674.0
2024-10-18 13:55:00,95.57,95.57,95.44,95.45,5285.0,94.0452,94.0452,93.9172,93.9271,5285.0
2024-10-18 14:00:00,95.39,95.55,95.34,95.55,3339.0,93.868,94.0255,93.8188,94.0255,3339.0
2024-10-18 14:05:00,95.51,95.58,95.51,95.53,2106.0,93.9861,94.055,93.9861,94.0058,2106.0
2024-10-18 14:10:00,95.54,95.64,95.21,95.25,28890.0,94.0156,94.114,93.6909,93.7303,28890.0
2024-10-18 14:15:00,95.27,95.32,95.18,95.31,7676.0,93.7499,93.7992,93.6614,93.7893,7676.0
2024-10-18 14:20:00,95.3,95.32,95.17,95.28,3112.0,93.7795,93.7992,93.6515,93.7598,3112.0
2024-10-18 14:25:00,95.3,95.4,95.2,95.4,6891.0,93.7795,93.8779,93.6811,93.8779,6891.0
2024-10-18 14:30:00,95.43,95.47,95.26,95.3,8825.0,93.9074,93.9468,93.7401,93.7795,8825.0
2024-10-18 14:35:00,95.28,95.47,95.25,95.3,33352.0,93.7598,93.9468,93.7303,93.7795,33352.0
2024-10-18 14:40:00,95.27,95.33,95.26,95.33,800.0,93.7499,93.809,93.7401,93.809,800.0
2024-10-18 14:45:00,95.33,95.35,95.23,95.25,3569.0,93.809,93.8287,93.7106,93.7303,3569.0
2024-10-18 14:50:00,95.23,95.29,95.18,95.29,3136.0,93.7106,93.7696,93.6614,93.7696,3136.0
2024-10-18 14:55:00,95.32,95.34,95.18,95.2,4357.0,93.7992,93.8188,93.6614,93.6811,4357.0
2024-10-18 15:00:00,95.18,95.18,94.94,94.97,10595.0,93.6614,93.6614,93.4252,93.4547,10595.0
2024-10-18 15:05:00,94.98,94.99,94.73,94.92,5914.0,93.4646,93.4744,93.2186,93.4055,5914.0
2024-10-18 15:10:00,94.93,94.95,94.85,94.85,3359.0,93.4154,93.4351,93.3366,93.3366,3359.0
2024-10-18 15:15:00,94.88,94.89,94.55,94.56,14148.0,93.3662,93.376,93.0414,93.0513,14148.0
2024-10-18 15:20:00,94.53,94.6,94.45,94.6,12007.0,93.0218,93.0906,92.943,93.0906,12007.0
2024-10-18 15:25:00,94.66,94.8,94.65,94.66,6630.0,93.1497,93.2874,93.1398,93.1497,6630.0
2024-10-18 15:30:00,94.68,94.68,94.5,94.58,12567.0,93.1694,93.1694,92.9922,93.071,12567.0
2024-10-18 15:35:00,94.53,94.7,94.52,94.61,23855.0,93.0218,93.189,93.0119,93.1005,23855.0
2024-10-18 15:40:00,94.61,94.75,94.55,94.68,39389.0,93.1005,93.2382,93.0414,93.1694,39389.0
2024-10-18 15:45:00,94.67,94.9,94.56,94.77,55697.0,93.1595,93.3859,93.0513,93.2579,55697.0
2024-10-18 15:50:00,94.79,95.15,94.69,95.14,68485.0,93.2776,93.6319,93.1792,93.622,68485.0
2024-10-18 15:55:00,95.2,95.28,94.85,95.09,202115.0,93.6811,93.7598,93.3366,93.5728,202115.0
2024-10-21 09:30:00,94.5,94.52,93.56,93.96,48237.0,92.9922,93.0119,92.0672,92.4608,48237.0
2024-10-21 09:35:00,93.95,93.99,93.6,93.73,17821.0,92.451,92.4904,92.1066,92.2345,17821.0
2024-10-21 09:40:00,93.65,94.33,93.51,94.33,30111.0,92.1558,92.8249,92.018,92.8249,30111.0
2024-10-21 09:45:00,94.2,94.57,94.19,94.44,8453.0,92.697,93.0611,92.6872,92.9332,8453.0
2024-10-21 09:50:00,94.6,94.95,94.57,94.57,15095.0,93.0906,93.4351,93.0611,93.0611,15095.0
2024-10-21 09:55:00,94.55,94.58,94.17,94.35,13271.0,93.0414,93.071,92.6675,92.8446,13271.0
2024-10-21 10:00:00,94.35,94.35,94.05,94.11,14392.0,92.8446,92.8446,92.5494,92.6085,14392.0
2024-10-21 10:05:00,94.11,94.4,94.1,94.23,8542.0,92.6085,92.8938,92.5986,92.7265,8542.0
2024-10-21 10:10:00,94.22,94.48,94.12,94.12,7609.0,92.7167,92.9726,92.6183,92.6183,7609.0
2024-10-21 10:15:00,94.09,94.33,94.06,94.22,8483.0,92.5888,92.8249,92.5593,92.7167,8483.0
2024-10-21 10:20:00,94.17,94.17,93.96,94.08,5473.0,92.6675,92.6675,92.4608,92.5789,5473.0
2024-10-21 10:25:00,94.01,94.01,93.7,93.76,24785.0,92.5101,92.5101,92.205,92.264,24785.0
2024-10-21 10:30:00,93.7,93.97,93.68,93.86,11408.0,92.205,92.4707,92.1853,92.3624,11408.0
2024-10-21 10:35:00,93.88,93.9,93.7,93.72,8113.0,92.3821,92.4018,92.205,92.2247,8113.0
2024-10-21 10:40:00,93.69,93.81,93.66,93.75,7506.0,92.1952,92.3132,92.1656,92.2542,7506.0
2024-10-21 10:45:00,93.73,93.86,93.58,93.68,8398.0,92.2345,92.3624,92.0869,92.1853,8398.0
2024-10-21 10:50:00,93.75,93.86,93.67,93.76,11461.0,92.2542,92.3624,92.1755,92.264,11461.0
2024-10-21 10:55:00,93.76,93.8,93.39,93.47,11434.0,92.264,92.3034,91.8999,91.9787,11434.0
2024-10-21 11:00:00,93.39,93.46,93.16,93.33,36658.0,91.8999,91.9688,91.6736,91.8409,36658.0
2024-10-21 11:05:00,93.33,93.33,92.99,93.08,67536.0,91.8409,91.8409,91.5063,91.5949,67536.0
2024-10-21 11:10:00,93.07,93.57,93.06,93.57,6671.0,91.585,92.0771,91.5752,92.0771,6671.0
2024-10-21 11:15:00,93.53,93.53,93.24,93.31,3395.0,92.0377,92.0377,91.7523,91.8212,3395.0
2024-10-21 11:20:00,93.36,93.46,93.11,93.27,23264.0,91.8704,91.9688,91.6244,91.7819,23264.0
2024-10-21 11:25:00,93.25,93.25,93.05,93.11,12204.0,91.7622,91.7622,91.5654,91.6244,12204.0
2024-10-21 11:30:00,93.07,93.22,93.04,93.12,18517.0,91.585,91.7327,91.5555,91.6343,18517.0
2024-10-21 11:35:00,93.14,93.16,93.06,93.14,7368.0,91.6539,91.6736,91.5752,91.6539,7368.0
2024-10-21 11:40:00,93.14,93.25,93.09,93.16,10626.0,91.6539,91.7622,91.6047,91.6736,10626.0
2024-10-21 11:45:00,93.26,93.34,93.23,93.3,3231.0,91.772,91.8507,91.7425,91.8114,3231.0
2024-10-21 11:50:00,93.3,93.45,93.3,93.34,5025.0,91.8114,91.959,91.8114,91.8507,5025.0
2024-10-21 11:55:00,93.41,93.53,93.39,93.49,5635.0,91.9196,92.0377,91.8999,91.9983,5635.0
2024-10-21 12:00:00,93.46,93.55,93.29,93.4,20998.0,91.9688,92.0574,91.8015,91.9098,20998.0
2024-10-21 12:05:00,93.44,93.51,93.41,93.48,3534.0,91.9491,92.018,91.9196,91.9885,3534.0
2024-10-21 12:10:00,93.46,93.46,93.2,93.25,4388.0,91.9688,91.9688,91.713,91.7622,4388.0
2024-10-21 12:15:00,93.2,93.42,93.12,93.42,19839.0,91.713,91.9295,91.6343,91.9295,19839.0
2024-10-21 12:20:00,93.42,93.43,93.35,93.43,1992.0,91.9295,91.9393,91.8606,91.9393,1992.0
2024-10-21 12:25:00,93.44,93.57,93.43,93.55,5654.0,91.9491,92.0771,91.9393,92.0574,5654.0
2024-10-21 12:30:00,93.54,93.77,93.54,93.74,6249.0,92.0476,92.2739,92.0476,92.2444,6249.0
2024-10-21 12:35:00,93.75,93.75,93.68,93.68,2853.0,92.2542,92.2542,92.1853,92.1853,2853.0
2024-10-21 12:40:00,93.72,93.8,93.69,93.69,3314.0,92.2247,92.3034,92.1952,92.1952,3314.0
2024-10-21 12:45:00,93.74,93.75,93.65,93.69,6789.0,92.2444,92.2542,92.1558,92.1952,6789.0
2024-10-21 12:50:00,93.69,93.69,93.41,93.46,9136.0,92.1952,92.1952,91.9196,91.9688,9136.0
2024-10-21 12:55:00,93.44,93.52,93.42,93.5,3687.0,91.9491,92.0279,91.9295,92.0082,3687.0
2024-10-21 13:00:00,93.52,93.57,93.46,93.49,4529.0,92.0279,92.0771,91.9688,91.9983,4529.0
2024-10-21 13:05:00,93.48,93.62,93.48,93.58,9056.0,91.9885,92.1263,91.9885,92.0869,9056.0
2024-10-21 13:10:00,93.58,93.71,93.53,93.7,7076.0,92.0869,92.2148,92.0377,92.205,7076.0
2024-10-21 13:15:00,93.69,93.85,93.69,93.75,15315.0,92.1952,92.3526,92.1952,92.2542,15315.0
2024-10-21 13:20:00,93.73,93.73,93.62,93.62,3928.0,92.2345,92.2345,92.1263,92.1263,3928.0
2024-10-21 13:25:00,93.65,93.65,93.49,93.49,5524.0,92.1558,92.1558,91.9983,91.9983,5524.0
2024-10-21 13:30:00,93.5,93.63,93.49,93.56,4952.0,92.0082,92.1361,91.9983,92.0672,4952.0
2024-10-21 13:35:00,93.55,93.63,93.52,93.61,8559.0,92.0574,92.1361,92.0279,92.1164,8559.0
2024-10-21 13:40:00,93.56,93.61,93.53,93.59,3940.0,92.0672,92.1164,92.0377,92.0968,3940.0
2024-10-21 13:45:00,93.6,93.64,93.54,93.61,5526.0,92.1066,92.146,92.0476,92.1164,5526.0
2024-10-21 13:50:00,93.6,93.62,93.55,93.56,5863.0,92.1066,92.1263,92.0574,92.0672,5863.0
2024-10-21 13:55:00,93.56,93.56,93.46,93.48,7416.0,92.0672,92.0672,91.9688,91.9885,7416.0
2024-10-21 14:00:00,93.44,93.44,93.3,93.36,8279.0,91.9491,91.9491,91.8114,91.8704,8279.0
2024-10-21 14:05:00,93.38,93.38,93.18,93.19,10005.0,91.8901,91.8901,91.6933,91.7031,10005.0
2024-10-21 14:10:00,93.19,93.24,93.17,93.18,4115.0,91.7031,91.7523,91.6835,91.6933,4115.0
2024-10-21 14:15:00,93.18,93.37,93.18,93.37,11935.0,91.6933,91.8803,91.6933,91.8803,11935.0
2024-10-21 14:20:00,93.38,93.41,93.28,93.35,8168.0,91.8901,91.9196,91.7917,91.8606,8168.0
2024-10-21 14:25:00,93.3,93.51,93.25,93.3,10112.0,91.8114,92.018,91.7622,91.8114,10112.0
2024-10-21 14:30:00,93.33,93.33,93.25,93.3,4870.0,91.8409,91.8409,91.7622,91.8114,4870.0
2024-10-21 14:35:00,93.29,93.33,93.2,93.33,7317.0,91.8015,91.8409,91.713,91.8409,7317.0
2024-10-21 14:40:00,93.35,93.44,93.34,93.37,7197.0,91.8606,91.9491,91.8507,91.8803,7197.0
2024-10-21 14:45:00,93.35,93.49,93.3,93.43,20977.0,91.8606,91.9983,91.8114,91.9393,20977.0
2024-10-21 14:50:00,93.41,93.55,93.39,93.53,6912.0,91.9196,92.0574,91.8999,92.0377,6912.0
2024-10-21 14:55:00,93.54,93.56,93.44,93.56,7325.0,92.0476,92.0672,91.9491,92.0672,7325.0
2024-10-21 15:00:00,93.56,93.57,93.26,93.28,8218.0,92.0672,92.0771,91.772,91.7917,8218.0
2024-10-21 15:05:00,93.28,93.34,93.19,93.3,8122.0,91.7917,91.8507,91.7031,91.8114,8122.0
2024-10-21 15:10:00,93.33,93.44,93.3,93.37,4187.0,91.8409,91.9491,91.8114,91.8803,4187.0
2024-10-21 15:15:00,93.37,93.59,93.37,93.55,5169.0,91.8803,92.0968,91.8803,92.0574,5169.0
2024-10-21 15:20:00,93.56,93.59,93.46,93.54,17048.0,92.0672,92.0968,91.9688,92.0476,17048.0
2024-10-21 15:25:00,93.53,93.58,93.46,93.47,9845.0,92.0377,92.0869,91.9688,91.9787,9845.0
2024-10-21 15:30:00,93.48,93.85,93.47,93.83,14779.0,91.9885,92.3526,91.9787,92.3329,14779.0
2024-10-21 15:35:00,93.83,93.87,93.63,93.69,23488.0,92.3329,92.3723,92.1361,92.1952,23488.0
2024-10-21 15:40:00,93.69,93.74,93.65,93.69,16889.0,92.1952,92.2444,92.1558,92.1952,16889.0
2024-10-21 15:45:00,93.71,94.13,93.71,94.1,41030.0,92.2148,92.6281,92.2148,92.5986,41030.0
2024-10-21 15:50:00,94.13,94.14,93.94,94.0,50561.0,92.6281,92.638,92.4412,92.5002,50561.0
2024-10-21 15:55:00,93.99,94.16,93.71,93.83,159350.0,92.4904,92.6577,92.2148,92.3329,159350.0
2024-10-22 09:30:00,93.67,93.93,93.36,93.54,34522.0,92.1755,92.4313,91.8704,92.0476,34522.0
2024-10-22 09:35:00,93.53,93.9,93.37,93.8,17658.0,92.0377,92.4018,91.8803,92.3034,17658.0
2024-10-22 09:40:00,93.73,93.83,93.45,93.62,16014.0,92.2345,92.3329,91.959,92.1263,16014.0
2024-10-22 09:45:00,93.62,93.75,92.94,93.75,30745.0,92.1263,92.2542,91.4571,92.2542,30745.0
2024-10-22 09:50:00,93.64,93.79,93.32,93.51,29424.0,92.146,92.2936,91.8311,92.018,29424.0
2024-10-22 09:55:00,93.55,93.93,93.32,93.89,39478.0,92.0574,92.4313,91.8311,92.392,39478.0
2024-10-22 10:00:00,93.88,94.13,93.53,93.61,26847.0,92.3821,92.6281,92.0377,92.1164,26847.0
2024-10-22 10:05:00,93.57,93.65,93.3,93.62,15723.0,92.0771,92.1558,91.8114,92.1263,15723.0
2024-10-22 10:10:00,93.63,93.96,93.59,93.9,16503.0,92.1361,92.4608,92.0968,92.4018,16503.0
2024-10-22 10:15:00,93.89,94.01,93.78,93.85,13058.0,92.392,92.5101,92.2837,92.3526,13058.0
2024-10-22 10:20:00,93.85,93.91,93.58,93.59,7410.0,92.3526,92.4116,92.0869,92.0968,7410.0
2024-10-22 10:25:00,93.56,93.78,93.55,93.67,9567.0,92.0672,92.2837,92.0574,92.1755,9567.0
2024-10-22 10:30:00,93.7,94.12,93.7,94.12,12972.0,92.205,92.6183,92.205,92.6183,12972.0
2024-10-22 10:35:00,94.13,94.35,94.01,94.03,9335.0,92.6281,92.8446,92.5101,92.5297,9335.0
2024-10-22 10:40:00,94.02,94.12,93.89,93.89,6816.0,92.5199,92.6183,92.392,92.392,6816.0
2024-10-22 10:45:00,93.88,93.95,93.7,93.83,6483.0,92.3821,92.451,92.205,92.3329,6483.0
2024-10-22 10:50:00,93.8,93.98,93.8,93.92,6634.0,92.3034,92.4805,92.3034,92.4215,6634.0
2024-10-22 10:55:00,93.98,94.05,93.83,93.94,5357.0,92.4805,92.5494,92.3329,92.4412,5357.0
2024-10-22 11:00:00,93.88,93.93,93.66,93.67,15749.0,92.3821,92.4313,92.1656,92.1755,15749.0
2024-10-22 11:05:00,93.67,93.72,93.62,93.65,6465.0,92.1755,92.2247,92.1263,92.1558,6465.0
2024-10-22 11:10:00,93.65,93.85,93.6,93.79,5594.0,92.1558,92.3526,92.1066,92.2936,5594.0
2024-10-22 11:15:00,93.79,93.93,93.72,93.75,4174.0,92.2936,92.4313,92.2247,92.2542,4174.0
2024-10-22 11:20:00,93.76,93.88,93.61,93.86,6859.0,92.264,92.3821,92.1164,92.3624,6859.0
2024-10-22 11:25:00,93.86,94.08,93.86,94.0,31540.0,92.3624,92.5789,92.3624,92.5002,31540.0
2024-10-22 11:30:00,94.06,94.14,93.93,94.13,12468.0,92.5593,92.638,92.4313,92.6281,12468.0
2024-10-22 11:35:00,94.08,94.1,93.83,93.89,15368.0,92.5789,92.5986,92.3329,92.392,15368.0
2024-10-22 11:40:00,93.9,93.97,93.83,93.89,10009.0,92.4018,92.4707,92.3329,92.392,10009.0
2024-10-22 11:45:00,93.92,94.12,93.87,94.08,5210.0,92.4215,92.6183,92.3723,92.5789,5210.0
2024-10-22 11:50:00,94.12,94.14,93.87,93.93,6282.0,92.6183,92.638,92.3723,92.4313,6282.0
2024-10-22 11:55:00,93.92,93.98,93.83,93.95,9469.0,92.4215,92.4805,92.3329,92.451,9469.0
2024-10-22 12:00:00,93.97,94.07,93.92,94.06,4819.0,92.4707,92.5691,92.4215,92.5593,4819.0
2024-10-22 12:05:00,94.06,94.39,94.06,94.39,9550.0,92.5593,92.884,92.5593,92.884,9550.0
2024-10-22 12:10:00,94.39,94.49,94.36,94.39,7807.0,92.884,92.9824,92.8545,92.884,7807.0
2024-10-22 12:15:00,94.37,94.67,94.37,94.67,12154.0,92.8643,93.1595,92.8643,93.1595,12154.0
2024-10-22 12:20:00,94.68,94.93,94.66,94.93,20910.0,93.1694,93.4154,93.1497,93.4154,20910.0
2024-10-22 12:25:00,94.89,95.07,94.89,94.94,19881.0,93.376,93.5531,93.376,93.4252,19881.0
2024-10-22 12:30:00,94.98,95.31,94.97,95.31,14420.0,93.4646,93.7893,93.4547,93.7893,14420.0
2024-10-22 12:35:00,95.31,95.39,95.21,95.35,13926.0,93.7893,93.868,93.6909,93.8287,13926.0
2024-10-22 12:40:00,95.38,95.65,95.3,95.56,18526.0,93.8582,94.1239,93.7795,94.0353,18526.0
2024-10-22 12:45:00,95.56,95.74,95.49,95.73,14637.0,94.0353,94.2124,93.9664,94.2026,14637.0
2024-10-22 12:50:00,95.7,95.73,95.23,95.23,10455.0,94.1731,94.2026,93.7106,93.7106,10455.0
2024-10-22 12:55:00,95.21,95.32,95.0,95.01,7296.0,93.6909,93.7992,93.4843,93.4941,7296.0
2024-10-22 13:00:00,95.01,95.04,94.9,95.0,7741.0,93.4941,93.5236,93.3859,93.4843,7741.0
2024-10-22 13:05:00,94.99,95.33,94.93,95.28,17487.0,93.4744,93.809,93.4154,93.7598,17487.0
2024-10-22 13:10:00,95.33,95.39,95.23,95.32,6563.0,93.809,93.868,93.7106,93.7992,6563.0
2024-10-22 13:15:00,95.36,95.36,95.19,95.25,6883.0,93.8385,93.8385,93.6712,93.7303,6883.0
2024-10-22 13:20:00,95.28,95.46,95.25,95.43,6503.0,93.7598,93.9369,93.7303,93.9074,6503.0
2024-10-22 13:25:00,95.46,95.59,95.46,95.5,12689.0,93.9369,94.0648,93.9369,93.9763,12689.0
2024-10-22 13:30:00,95.53,95.58,95.39,95.47,10046.0,94.0058,94.055,93.868,93.9468,10046.0
2024-10-22 13:35:00,95.52,95.71,95.52,95.7,7017.0,93.996,94.1829,93.996,94.1731,7017.0
2024-10-22 13:40:00,95.67,95.81,95.67,95.72,15218.0,94.1436,94.2813,94.1436,94.1928,15218.0
2024-10-22 13:45:00,95.72,96.01,95.72,96.0,11759.0,94.1928,94.4781,94.1928,94.4683,11759.0
2024-10-22 13:50:00,96.0,96.15,95.97,96.11,11667.0,94.4683,94.6159,94.4388,94.5765,11667.0
2024-10-22 13:55:00,96.11,96.11,95.91,95.95,8616.0,94.5765,94.5765,94.3797,94.4191,8616.0
2024-10-22 14:00:00,95.95,96.36,95.91,96.36,18557.0,94.4191,94.8226,94.3797,94.8226,18557.0
2024-10-22 14:05:00,96.37,96.4,96.17,96.27,9868.0,94.8324,94.8619,94.6356,94.734,9868.0
2024-10-22 14:10:00,96.3,96.49,96.21,96.49,14048.0,94.7635,94.9505,94.675,94.9505,14048.0
2024-10-22 14:15:00,96.45,96.79,96.4,96.53,134121.0,94.9111,95.2457,94.8619,94.9898,134121.0
2024-10-22 14:20:00,96.51,96.63,96.33,96.6,11602.0,94.9702,95.0882,94.793,95.0587,11602.0
2024-10-22 14:25:00,96.51,96.56,96.4,96.49,4928.0,94.9702,95.0194,94.8619,94.9505,4928.0
2024-10-22 14:30:00,96.48,96.6,96.45,96.52,6667.0,94.9406,95.0587,94.9111,94.98,6667.0
2024-10-22 14:35:00,96.54,96.54,96.26,96.28,13941.0,94.9997,94.9997,94.7242,94.7438,13941.0
2024-10-22 14:40:00,96.26,96.41,96.22,96.23,8243.0,94.7242,94.8718,94.6848,94.6946,8243.0
2024-10-22 14:45:00,96.28,96.39,96.19,96.24,6132.0,94.7438,94.8521,94.6553,94.7045,6132.0
2024-10-22 14:50:00,96.22,96.24,96.01,96.18,13663.0,94.6848,94.7045,94.4781,94.6454,13663.0
2024-10-22 14:55:00,96.17,96.18,95.89,95.95,121950.0,94.6356,94.6454,94.3601,94.4191,121950.0
2024-10-22 15:00:00,95.96,96.15,95.9,95.98,9719.0,94.4289,94.6159,94.3699,94.4486,9719.0
2024-10-22 15:05:00,96.0,96.16,95.87,95.9,10483.0,94.4683,94.6257,94.3404,94.3699,10483.0
2024-10-22 15:10:00,95.87,96.34,95.87,96.34,17592.0,94.3404,94.8029,94.3404,94.8029,17592.0
2024-10-22 15:15:00,96.34,96.42,96.23,96.35,8271.0,94.8029,94.8816,94.6946,94.8127,8271.0
2024-10-22 15:20:00,96.31,96.39,96.31,96.38,7682.0,94.7734,94.8521,94.7734,94.8422,7682.0
2024-10-22 15:25:00,96.38,96.5,96.35,96.46,9933.0,94.8422,94.9603,94.8127,94.921,9933.0
2024-10-22 15:30:00,96.46,96.55,96.42,96.49,11548.0,94.921,95.0095,94.8816,94.9505,11548.0
2024-10-22 15:35:00,96.47,96.56,96.4,96.49,15429.0,94.9308,95.0194,94.8619,94.9505,15429.0
2024-10-22 15:40:00,96.52,96.61,96.49,96.61,13368.0,94.98,95.0686,94.9505,95.0686,13368.0
2024-10-22 15:45:00,96.6,96.88,96.57,96.84,18750.0,95.0587,95.3343,95.0292,95.2949,18750.0
2024-10-22 15:50:00,96.85,96.88,96.5,96.66,44259.0,95.3047,95.3343,94.9603,95.1178,44259.0
2024-10-22 15:55:00,96.7,96.7,96.41,96.43,109931.0,95.1571,95.1571,94.8718,94.8914,109931.0
2024-10-23 09:30:00,95.04,95.27,93.91,94.6,42965.0,93.5236,93.7499,92.4116,93.0906,42965.0
2024-10-23 09:35:00,94.9,95.32,94.8,95.19,20658.0,93.3859,93.7992,93.2874,93.6712,20658.0
2024-10-23 09:40:00,95.26,95.98,95.01,95.86,23642.0,93.7401,94.4486,93.4941,94.3305,23642.0
2024-10-23 09:45:00,95.88,96.31,95.83,96.17,47443.0,94.3502,94.7734,94.301,94.6356,47443.0
2024-10-23 09:50:00,96.17,96.17,95.73,95.73,10045.0,94.6356,94.6356,94.2026,94.2026,10045.0
2024-10-23 09:55:00,95.8,95.86,95.4,95.41,13021.0,94.2715,94.3305,93.8779,93.8877,13021.0
2024-10-23 10:00:00,95.38,96.05,95.25,95.63,21018.0,93.8582,94.5175,93.7303,94.1042,21018.0
2024-10-23 10:05:00,95.55,95.86,95.52,95.68,6713.0,94.0255,94.3305,93.996,94.1534,6713.0
2024-10-23 10:10:00,95.73,95.8,95.43,95.75,14063.0,94.2026,94.2715,93.9074,94.2223,14063.0
2024-10-23 10:15:00,95.74,95.79,95.29,95.29,20714.0,94.2124,94.2617,93.7696,93.7696,20714.0
2024-10-23 10:20:00,95.39,95.4,95.15,95.23,11309.0,93.868,93.8779,93.6319,93.7106,11309.0
2024-10-23 10:25:00,95.23,95.36,95.08,95.29,7590.0,93.7106,93.8385,93.563,93.7696,7590.0
2024-10-23 10:30:00,95.24,95.25,94.73,94.87,12368.0,93.7204,93.7303,93.2186,93.3563,12368.0
2024-10-23 10:35:00,94.85,94.91,94.45,94.54,16593.0,93.3366,93.3957,92.943,93.0316,16593.0
2024-10-23 10:40:00,94.54,94.59,94.4,94.59,8590.0,93.0316,93.0808,92.8938,93.0808,8590.0
2024-10-23 10:45:00,94.59,94.95,94.56,94.89,6811.0,93.0808,93.4351,93.0513,93.376,6811.0
2024-10-23 10:50:00,94.88,95.07,94.77,94.92,6835.0,93.3662,93.5531,93.2579,93.4055,6835.0
2024-10-23 10:55:00,94.86,95.08,94.8,95.06,4234.0,93.3465,93.563,93.2874,93.5433,4234.0
2024-10-23 11:00:00,95.09,95.19,95.0,95.18,5259.0,93.5728,93.6712,93.4843,93.6614,5259.0
2024-10-23 11:05:00,95.16,95.17,94.98,95.03,5078.0,93.6417,93.6515,93.4646,93.5138,5078.0
2024-10-23 11:10:00,95.08,95.1,94.93,94.95,4716.0,93.563,93.5827,93.4154,93.4351,4716.0
2024-10-23 11:15:00,95.03,95.27,94.94,95.26,6677.0,93.5138,93.7499,93.4252,93.7401,6677.0
2024-10-23 11:20:00,95.29,95.6,95.15,95.53,5250.0,93.7696,94.0747,93.6319,94.0058,5250.0
2024-10-23 11:25:00,95.49,95.5,95.25,95.37,11951.0,93.9664,93.9763,93.7303,93.8484,11951.0
2024-10-23 11:30:00,95.34,95.72,95.23,95.69,6348.0,93.8188,94.1928,93.7106,94.1632,6348.0
2024-10-23 11:35:00,95.71,95.79,95.56,95.73,5714.0,94.1829,94.2617,94.0353,94.2026,5714.0
2024-10-23 11:40:00,95.75,95.92,95.58,95.84,8140.0,94.2223,94.3896,94.055,94.3109,8140.0
2024-10-23 11:45:00,95.79,95.79,95.51,95.52,10590.0,94.2617,94.2617,93.9861,93.996,10590.0
2024-10-23 11:50:00,95.57,95.64,95.52,95.53,1800.0,94.0452,94.114,93.996,94.0058,1800.0
2024-10-23 11:55:00,95.59,95.68,95.51,95.61,3334.0,94.0648,94.1534,93.9861,94.0845,3334.0
2024-10-23 12:00:00,95.65,96.0,95.59,95.97,9358.0,94.1239,94.4683,94.0648,94.4388,9358.0
2024-10-23 12:05:00,95.96,95.96,95.73,95.73,16033.0,94.4289,94.4289,94.2026,94.2026,16033.0
2024-10-23 12:10:00,95.71,95.78,95.52,95.54,3941.0,94.1829,94.2518,93.996,94.0156,3941.0
2024-10-23 12:15:00,95.51,95.86,95.5,95.86,8578.0,93.9861,94.3305,93.9763,94.3305,8578.0
2024-10-23 12:20:00,95.86,95.92,95.85,95.89,2068.0,94.3305,94.3896,94.3207,94.3601,2068.0
2024-10-23 12:25:00,95.96,95.96,95.72,95.77,4889.0,94.4289,94.4289,94.1928,94.242,4889.0
2024-10-23 12:30:00,95.7,95.76,95.53,95.61,5977.0,94.1731,94.2321,94.0058,94.0845,5977.0
2024-10-23 12:35:00,95.65,95.65,95.48,95.56,5140.0,94.1239,94.1239,93.9566,94.0353,5140.0
2024-10-23 12:40:00,95.55,95.57,95.47,95.57,4158.0,94.0255,94.0452,93.9468,94.0452,4158.0
2024-10-23 12:45:00,95.57,95.58,95.53,95.56,1645.0,94.0452,94.055,94.0058,94.0353,1645.0
2024-10-23 12:50:00,95.56,95.61,95.38,95.42,3139.0,94.0353,94.0845,93.8582,93.8976,3139.0
2024-10-23 12:55:00,95.47,95.49,95.33,95.33,2824.0,93.9468,93.9664,93.809,93.809,2824.0
2024-10-23 13:00:00,95.33,95.45,95.1,95.1,6345.0,93.809,93.9271,93.5827,93.5827,6345.0
2024-10-23 13:05:00,95.06,95.08,94.94,95.01,5419.0,93.5433,93.563,93.4252,93.4941,5419.0
2024-10-23 13:10:00,94.94,95.14,94.58,94.61,16306.0,93.4252,93.622,93.071,93.1005,16306.0
2024-10-23 13:15:00,94.6,94.74,94.47,94.74,24784.0,93.0906,93.2284,92.9627,93.2284,24784.0
2024-10-23 13:20:00,94.7,94.85,94.62,94.79,16749.0,93.189,93.3366,93.1103,93.2776,16749.0
2024-10-23 13:25:00,94.71,94.81,94.59,94.81,3270.0,93.1989,93.2973,93.0808,93.2973,3270.0
2024-10-23 13:30:00,94.84,94.9,94.65,94.67,6441.0,93.3268,93.3859,93.1398,93.1595,6441.0
2024-10-23 13:35:00,94.67,94.71,94.59,94.6,10921.0,93.1595,93.1989,93.0808,93.0906,10921.0
2024-10-23 13:40:00,94.6,94.67,94.29,94.29,8715.0,93.0906,93.1595,92.7856,92.7856,8715.0
2024-10-23 13:45:00,94.27,94.42,94.21,94.42,7158.0,92.7659,92.9135,92.7069,92.9135,7158.0
2024-10-23 13:50:00,94.3,94.35,94.25,94.33,8784.0,92.7954,92.8446,92.7462,92.8249,8784.0
2024-10-23 13:55:00,94.28,94.3,94.12,94.12,8156.0,92.7757,92.7954,92.6183,92.6183,8156.0
2024-10-23 14:00:00,94.14,94.14,93.66,93.76,13911.0,92.638,92.638,92.1656,92.264,13911.0
2024-10-23 14:05:00,93.74,93.86,93.62,93.75,10479.0,92.2444,92.3624,92.1263,92.2542,10479.0
2024-10-23 14:10:00,93.73,93.74,93.5,93.61,6352.0,92.2345,92.2444,92.0082,92.1164,6352.0
2024-10-23 14:15:00,93.61,93.66,93.44,93.44,11324.0,92.1164,92.1656,91.9491,91.9491,11324.0
2024-10-23 14:20:00,93.52,93.72,93.44,93.7,15988.0,92.0279,92.2247,91.9491,92.205,15988.0
2024-10-23 14:25:00,93.73,93.81,93.71,93.8,3216.0,92.2345,92.3132,92.2148,92.3034,3216.0
2024-10-23 14:30:00,93.73,93.97,93.73,93.87,10025.0,92.2345,92.4707,92.2345,92.3723,10025.0
2024-10-23 14:35:00,93.85,93.96,93.83,93.88,5775.0,92.3526,92.4608,92.3329,92.3821,5775.0
2024-10-23 14:40:00,93.82,93.91,93.73,93.77,10593.0,92.3231,92.4116,92.2345,92.2739,10593.0
2024-10-23 14:45:00,93.78,93.78,93.58,93.58,5033.0,92.2837,92.2837,92.0869,92.0869,5033.0
2024-10-23 14:50:00,93.62,93.65,93.55,93.65,5843.0,92.1263,92.1558,92.0574,92.1558,5843.0
2024-10-23 14:55:00,93.66,93.8,93.66,93.72,7217.0,92.1656,92.3034,92.1656,92.2247,7217.0
2024-10-23 15:00:00,93.67,93.79,93.64,93.71,6778.0,92.1755,92.2936,92.146,92.2148,6778.0
2024-10-23 15:05:00,93.74,93.85,93.7,93.81,7319.0,92.2444,92.3526,92.205,92.3132,7319.0
2024-10-23 15:10:00,93.81,93.89,93.81,93.87,5462.0,92.3132,92.392,92.3132,92.3723,5462.0
2024-10-23 15:15:00,93.85,93.86,93.73,93.77,9552.0,92.3526,92.3624,92.2345,92.2739,9552.0
2024-10-23 15:20:00,93.75,93.84,93.73,93.77,9606.0,92.2542,92.3428,92.2345,92.2739,9606.0
2024-10-23 15:25:00,93.76,93.81,93.66,93.76,9202.0,92.264,92.3132,92.1656,92.264,9202.0
2024-10-23 15:30:00,93.75,94.02,93.72,94.01,18061.0,92.2542,92.5199,92.2247,92.5101,18061.0
2024-10-23 15:35:00,94.02,94.11,93.94,94.04,15856.0,92.5199,92.6085,92.4412,92.5396,15856.0
2024-10-23 15:40:00,94.0,94.15,93.93,94.09,16292.0,92.5002,92.6478,92.4313,92.5888,16292.0
2024-10-23 15:45:00,94.04,94.15,93.89,93.94,30692.0,92.5396,92.6478,92.392,92.4412,30692.0
2024-10-23 15:50:00,93.92,93.94,93.71,93.82,43354.0,92.4215,92.4412,92.2148,92.3231,43354.0
2024-10-23 15:55:00,93.8,94.09,93.69,93.96,112337.0,92.3034,92.5888,92.1952,92.4608,112337.0
2024-10-24 09:30:00,95.45,96.1,94.86,95.23,57553.0,93.9271,94.5667,93.3465,93.7106,57553.0
2024-10-24 09:35:00,95.12,95.44,94.26,94.68,12821.0,93.6023,93.9172,92.7561,93.1694,12821.0
2024-10-24 09:40:00,94.53,94.68,93.79,94.14,14085.0,93.0218,93.1694,92.2936,92.638,14085.0
2024-10-24 09:45:00,94.01,94.44,93.72,94.22,10170.0,92.5101,92.9332,92.2247,92.7167,10170.0
2024-10-24 09:50:00,94.33,94.48,94.07,94.45,16496.0,92.8249,92.9726,92.5691,92.943,16496.0
2024-10-24 09:55:00,94.47,94.81,94.31,94.32,13075.0,92.9627,93.2973,92.8053,92.8151,13075.0
2024-10-24 10:00:00,94.3,94.51,94.12,94.12,10356.0,92.7954,93.0021,92.6183,92.6183,10356.0
2024-10-24 10:05:00,94.24,94.24,94.0,94.12,6877.0,92.7364,92.7364,92.5002,92.6183,6877.0
2024-10-24 10:10:00,94.13,94.15,93.83,93.9,7444.0,92.6281,92.6478,92.3329,92.4018,7444.0
2024-10-24 10:15:00,93.86,94.28,93.84,94.28,9021.0,92.3624,92.7757,92.3428,92.7757,9021.0
2024-10-24 10:20:00,94.23,94.54,94.09,94.54,8401.0,92.7265,93.0316,92.5888,93.0316,8401.0
2024-10-24 10:25:00,94.53,94.63,94.45,94.51,7447.0,93.0218,93.1202,92.943,93.0021,7447.0
2024-10-24 10:30:00,94.53,94.53,94.22,94.44,10226.0,93.0218,93.0218,92.7167,92.9332,10226.0
2024-10-24 10:35:00,94.45,94.64,94.25,94.25,38956.0,92.943,93.13,92.7462,92.7462,38956.0
2024-10-24 10:40:00,94.27,94.51,94.23,94.36,6033.0,92.7659,93.0021,92.7265,92.8545,6033.0
2024-10-24 10:45:00,94.29,94.29,94.0,94.06,4259.0,92.7856,92.7856,92.5002,92.5593,4259.0
2024-10-24 10:50:00,94.13,94.2,94.04,94.06,2534.0,92.6281,92.697,92.5396,92.5593,2534.0
2024-10-24 10:55:00,94.21,94.44,94.2,94.41,3814.0,92.7069,92.9332,92.697,92.9037,3814.0
2024-10-24 11:00:00,94.37,94.46,94.22,94.22,6900.0,92.8643,92.9529,92.7167,92.7167,6900.0
2024-10-24 11:05:00,94.18,94.34,94.14,94.28,3786.0,92.6773,92.8348,92.638,92.7757,3786.0
2024-10-24 11:10:00,94.33,94.4,94.12,94.14,8988.0,92.8249,92.8938,92.6183,92.638,8988.0
2024-10-24 11:15:00,94.08,94.08,93.82,93.96,4486.0,92.5789,92.5789,92.3231,92.4608,4486.0
2024-10-24 11:20:00,93.97,93.97,93.27,93.37,15151.0,92.4707,92.4707,91.7819,91.8803,15151.0
2024-10-24 11:25:00,93.34,93.47,93.14,93.47,7780.0,91.8507,91.9787,91.6539,91.9787,7780.0
2024-10-24 11:30:00,93.4,93.47,93.3,93.35,8002.0,91.9098,91.9787,91.8114,91.8606,8002.0
2024-10-24 11:35:00,93.33,93.36,93.18,93.2,8607.0,91.8409,91.8704,91.6933,91.713,8607.0
2024-10-24 11:40:00,93.16,93.38,93.16,93.38,2500.0,91.6736,91.8901,91.6736,91.8901,2500.0
2024-10-24 11:45:00,93.43,93.43,93.3,93.31,1889.0,91.9393,91.9393,91.8114,91.8212,1889.0
2024-10-24 11:50:00,93.26,93.79,93.26,93.75,5725.0,91.772,92.2936,91.772,92.2542,5725.0
2024-10-24 11:55:00,93.65,93.71,93.4,93.44,7322.0,92.1558,92.2148,91.9098,91.9491,7322.0
2024-10-24 12:00:00,93.44,93.5,93.35,93.5,3759.0,91.9491,92.0082,91.8606,92.0082,3759.0
2024-10-24 12:05:00,93.51,93.58,93.32,93.38,4225.0,92.018,92.0869,91.8311,91.8901,4225.0
2024-10-24 12:10:00,93.42,93.42,93.32,93.34,2367.0,91.9295,91.9295,91.8311,91.8507,2367.0
2024-10-24 12:15:00,93.35,93.41,93.18,93.39,10292.0,91.8606,91.9196,91.6933,91.8999,10292.0
2024-10-24 12:20:00,93.49,93.7,93.45,93.48,5614.0,91.9983,92.205,91.959,91.9885,5614.0
2024-10-24 12:25:00,93.51,93.74,93.39,93.74,5016.0,92.018,92.2444,91.8999,92.2444,5016.0
2024-10-24 12:30:00,93.7,93.75,93.63,93.74,2440.0,92.205,92.2542,92.1361,92.2444,2440.0
2024-10-24 12:35:00,93.74,94.1,93.71,94.04,4860.0,92.2444,92.5986,92.2148,92.5396,4860.0
2024-10-24 12:40:00,94.0,94.27,94.0,94.25,3072.0,92.5002,92.7659,92.5002,92.7462,3072.0
2024-10-24 12:45:00,94.25,94.32,94.19,94.25,3017.0,92.7462,92.8151,92.6872,92.7462,3017.0
2024-10-24 12:50:00,94.23,94.38,94.15,94.33,3631.0,92.7265,92.8741,92.6478,92.8249,3631.0
2024-10-24 12:55:00,94.3,94.36,94.22,94.22,2000.0,92.7954,92.8545,92.7167,92.7167,2000.0
2024-10-24 13:00:00,94.21,94.34,94.21,94.34,1097.0,92.7069,92.8348,92.7069,92.8348,1097.0
2024-10-24 13:05:00,94.29,94.4,94.29,94.37,1835.0,92.7856,92.8938,92.7856,92.8643,1835.0
2024-10-24 13:10:00,94.34,94.34,94.24,94.28,1668.0,92.8348,92.8348,92.7364,92.7757,1668.0
2024-10-24 13:15:00,94.27,94.36,94.18,94.32,4389.0,92.7659,92.8545,92.6773,92.8151,4389.0
2024-10-24 13:20:00,94.31,94.42,94.3,94.4,4976.0,92.8053,92.9135,92.7954,92.8938,4976.0
2024-10-24 13:25:00,94.34,94.53,94.31,94.49,5726.0,92.8348,93.0218,92.8053,92.9824,5726.0
2024-10-24 13:30:00,94.49,94.6,94.43,94.53,4994.0,92.9824,93.0906,92.9234,93.0218,4994.0
2024-10-24 13:35:00,94.57,94.62,94.5,94.62,2083.0,93.0611,93.1103,92.9922,93.1103,2083.0
2024-10-24 13:40:00,94.65,94.78,94.56,94.67,9802.0,93.1398,93.2678,93.0513,93.1595,9802.0
2024-10-24 13:45:00,94.65,94.65,94.23,94.29,4733.0,93.1398,93.1398,92.7265,92.7856,4733.0
2024-10-24 13:50:00,94.36,94.38,94.28,94.28,1607.0,92.8545,92.8741,92.7757,92.7757,1607.0
2024-10-24 13:55:00,94.31,94.31,94.05,94.05,3941.0,92.8053,92.8053,92.5494,92.5494,3941.0
2024-10-24 14:00:00,93.97,94.1,93.9,94.01,15876.0,92.4707,92.5986,92.4018,92.5101,15876.0
2024-10-24 14:05:00,94.06,94.22,94.04,94.11,1912.0,92.5593,92.7167,92.5396,92.6085,1912.0
2024-10-24 14:10:00,94.06,94.13,94.03,94.12,3102.0,92.5593,92.6281,92.5297,92.6183,3102.0
2024-10-24 14:15:00,94.04,94.16,94.04,94.1,4236.0,92.5396,92.6577,92.5396,92.5986,4236.0
2024-10-24 14:20:00,94.09,94.18,94.09,94.15,1708.0,92.5888,92.6773,92.5888,92.6478,1708.0
2024-10-24 14:25:00,94.13,94.29,94.06,94.28,7550.0,92.6281,92.7856,92.5593,92.7757,7550.0
2024-10-24 14:30:00,94.31,94.32,94.15,94.2,2755.0,92.8053,92.8151,92.6478,92.697,2755.0
2024-10-24 14:35:00,94.19,94.24,94.09,94.15,4345.0,92.6872,92.7364,92.5888,92.6478,4345.0
2024-10-24 14:40:00,94.11,94.2,94.04,94.16,3117.0,92.6085,92.697,92.5396,92.6577,3117.0
2024-10-24 14:45:00,94.18,94.2,93.98,93.98,6035.0,92.6773,92.697,92.4805,92.4805,6035.0
2024-10-24 14:50:00,93.99,94.3,93.98,94.27,7398.0,92.4904,92.7954,92.4805,92.7659,7398.0
2024-10-24 14:55:00,94.3,94.31,94.22,94.25,3594.0,92.7954,92.8053,92.7167,92.7462,3594.0
2024-10-24 15:00:00,94.24,94.27,94.14,94.23,7666.0,92.7364,92.7659,92.638,92.7265,7666.0
2024-10-24 15:05:00,94.25,94.37,94.25,94.37,5062.0,92.7462,92.8643,92.7462,92.8643,5062.0
2024-10-24 15:10:00,94.39,94.52,94.37,94.52,4018.0,92.884,93.0119,92.8643,93.0119,4018.0
2024-10-24 15:15:00,94.45,94.47,94.4,94.44,4335.0,92.943,92.9627,92.8938,92.9332,4335.0
2024-10-24 15:20:00,94.47,94.6,94.47,94.59,7473.0,92.9627,93.0906,92.9627,93.0808,7473.0
2024-10-24 15:25:00,94.6,94.6,94.5,94.5,7941.0,93.0906,93.0906,92.9922,92.9922,7941.0
2024-10-24 15:30:00,94.5,94.69,94.46,94.69,16664.0,92.9922,93.1792,92.9529,93.1792,16664.0
2024-10-24 15:35:00,94.74,94.79,94.58,94.59,18404.0,93.2284,93.2776,93.071,93.0808,18404.0
2024-10-24 15:40:00,94.6,94.67,94.55,94.66,14220.0,93.0906,93.1595,93.0414,93.1497,14220.0
2024-10-24 15:45:00,94.68,94.82,94.65,94.68,20999.0,93.1694,93.3071,93.1398,93.1694,20999.0
2024-10-24 15:50:00,94.69,95.1,94.66,95.08,58746.0,93.1792,93.5827,93.1497,93.563,58746.0
2024-10-24 15:55:00,95.1,95.26,95.08,95.2,75336.0,93.5827,93.7401,93.563,93.6811,75336.0
2024-10-25 09:30:00,95.24,96.0,94.42,94.78,55517.0,93.7204,94.4683,92.9135,93.2678,55517.0
2024-10-25 09:35:00,94.73,94.75,94.27,94.27,10397.0,93.2186,93.2382,92.7659,92.7659,10397.0
2024-10-25 09:40:00,94.4,94.94,94.4,94.91,5763.0,92.8938,93.4252,92.8938,93.3957,5763.0
2024-10-25 09:45:00,95.01,95.5,94.95,95.49,8176.0,93.4941,93.9763,93.4351,93.9664,8176.0
2024-10-25 09:50:00,95.58,95.78,95.46,95.56,11983.0,94.055,94.2518,93.9369,94.0353,11983.0
2024-10-25 09:55:00,95.56,95.88,95.5,95.88,9973.0,94.0353,94.3502,93.9763,94.3502,9973.0
2024-10-25 10:00:00,95.8,96.05,95.72,96.0,134191.0,94.2715,94.5175,94.1928,94.4683,134191.0
2024-10-25 10:05:00,96.0,96.2,95.88,96.0,46021.0,94.4683,94.6651,94.3502,94.4683,46021.0
2024-10-25 10:10:00,95.98,96.11,95.37,95.78,9152.0,94.4486,94.5765,93.8484,94.2518,9152.0
2024-10-25 10:15:00,95.77,95.9,95.62,95.84,7416.0,94.242,94.3699,94.0944,94.3109,7416.0
2024-10-25 10:20:00,95.84,95.99,95.79,95.97,13013.0,94.3109,94.4585,94.2617,94.4388,13013.0
2024-10-25 10:25:00,95.9,96.0,95.82,95.82,8468.0,94.3699,94.4683,94.2912,94.2912,8468.0
2024-10-25 10:30:00,95.77,95.82,95.21,95.4,20601.0,94.242,94.2912,93.6909,93.8779,20601.0
2024-10-25 10:35:00,95.41,95.48,95.18,95.32,7930.0,93.8877,93.9566,93.6614,93.7992,7930.0
2024-10-25 10:40:00,95.28,95.35,95.11,95.14,8040.0,93.7598,93.8287,93.5925,93.622,8040.0
2024-10-25 10:45:00,95.14,95.27,94.88,95.27,7742.0,93.622,93.7499,93.3662,93.7499,7742.0
2024-10-25 10:50:00,95.32,95.62,95.32,95.45,9338.0,93.7992,94.0944,93.7992,93.9271,9338.0
2024-10-25 10:55:00,95.42,95.54,95.32,95.51,2997.0,93.8976,94.0156,93.7992,93.9861,2997.0
2024-10-25 11:00:00,95.46,95.92,95.46,95.83,3725.0,93.9369,94.3896,93.9369,94.301,3725.0
2024-10-25 11:05:00,95.83,96.0,95.82,96.0,7506.0,94.301,94.4683,94.2912,94.4683,7506.0
2024-10-25 11:10:00,96.0,96.0,95.74,95.89,5382.0,94.4683,94.4683,94.2124,94.3601,5382.0
2024-10-25 11:15:00,95.84,95.84,95.65,95.73,7044.0,94.3109,94.3109,94.1239,94.2026,7044.0
2024-10-25 11:20:00,95.68,95.72,95.4,95.48,10360.0,94.1534,94.1928,93.8779,93.9566,10360.0
2024-10-25 11:25:00,95.47,95.51,95.17,95.22,11644.0,93.9468,93.9861,93.6515,93.7007,11644.0
2024-10-25 11:30:00,95.28,95.49,95.27,95.44,6851.0,93.7598,93.9664,93.7499,93.9172,6851.0
2024-10-25 11:35:00,95.4,95.48,95.28,95.3,6852.0,93.8779,93.9566,93.7598,93.7795,6852.0
2024-10-25 11:40:00,95.28,95.28,94.97,95.2,8687.0,93.7598,93.7598,93.4547,93.6811,8687.0
2024-10-25 11:45:00,95.23,95.38,95.18,95.35,3224.0,93.7106,93.8582,93.6614,93.8287,3224.0
2024-10-25 11:50:00,95.36,95.43,95.31,95.32,2650.0,93.8385,93.9074,93.7893,93.7992,2650.0
2024-10-25 11:55:00,95.35,95.59,95.35,95.57,6016.0,93.8287,94.0648,93.8287,94.0452,6016.0
2024-10-25 12:00:00,95.54,95.54,94.9,94.91,41632.0,94.0156,94.0156,93.3859,93.3957,41632.0
2024-10-25 12:05:00,94.92,94.92,94.36,94.44,21325.0,93.4055,93.4055,92.8545,92.9332,21325.0
2024-10-25 12:10:00,94.47,94.56,93.87,94.03,16172.0,92.9627,93.0513,92.3723,92.5297,16172.0
2024-10-25 12:15:00,94.05,94.26,93.94,94.19,4340.0,92.5494,92.7561,92.4412,92.6872,4340.0
2024-10-25 12:20:00,94.22,94.25,94.05,94.05,6318.0,92.7167,92.7462,92.5494,92.5494,6318.0
2024-10-25 12:25:00,94.03,94.23,94.0,94.17,9501.0,92.5297,92.7265,92.5002,92.6675,9501.0
2024-10-25 12:30:00,94.18,94.28,94.14,94.2,2927.0,92.6773,92.7757,92.638,92.697,2927.0
2024-10-25 12:35:00,94.19,94.29,94.06,94.22,5866.0,92.6872,92.7856,92.5593,92.7167,5866.0
2024-10-25 12:40:00,94.17,94.23,94.07,94.23,1770.0,92.6675,92.7265,92.5691,92.7265,1770.0
2024-10-25 12:45:00,94.18,94.25,94.04,94.04,5864.0,92.6773,92.7462,92.5396,92.5396,5864.0
2024-10-25 12:50:00,94.04,94.12,93.93,94.08,6066.0,92.5396,92.6183,92.4313,92.5789,6066.0
2024-10-25 12:55:00,94.05,94.12,93.98,94.05,1319.0,92.5494,92.6183,92.4805,92.5494,1319.0
2024-10-25 13:00:00,94.0,94.01,93.93,93.94,4002.0,92.5002,92.5101,92.4313,92.4412,4002.0
2024-10-25 13:05:00,93.98,93.98,93.7,93.78,12851.0,92.4805,92.4805,92.205,92.2837,12851.0
2024-10-25 13:10:00,93.77,93.82,93.44,93.57,11422.0,92.2739,92.3231,91.9491,92.0771,11422.0
2024-10-25 13:15:00,93.54,93.64,93.42,93.64,6724.0,92.0476,92.146,91.9295,92.146,6724.0
2024-10-25 13:20:00,93.64,93.66,93.46,93.59,10114.0,92.146,92.1656,91.9688,92.0968,10114.0
2024-10-25 13:25:00,93.55,93.6,93.47,93.55,4132.0,92.0574,92.1066,91.9787,92.0574,4132.0
2024-10-25 13:30:00,93.5,93.7,93.41,93.69,15333.0,92.0082,92.205,91.9196,92.1952,15333.0
2024-10-25 13:35:00,93.7,93.71,93.58,93.64,8056.0,92.205,92.2148,92.0869,92.146,8056.0
2024-10-25 13:40:00,93.65,93.65,93.43,93.53,8750.0,92.1558,92.1558,91.9393,92.0377,8750.0
2024-10-25 13:45:00,93.51,93.89,93.51,93.87,6178.0,92.018,92.392,92.018,92.3723,6178.0
2024-10-25 13:50:00,93.82,93.9,93.72,93.76,7112.0,92.3231,92.4018,92.2247,92.264,7112.0
2024-10-25 13:55:00,93.73,93.73,93.39,93.5,8063.0,92.2345,92.2345,91.8999,92.0082,8063.0
2024-10-25 14:00:00,93.48,93.49,93.07,93.49,10288.0,91.9885,91.9983,91.585,91.9983,10288.0
2024-10-25 14:05:00,93.53,93.55,93.43,93.49,5281.0,92.0377,92.0574,91.9393,91.9983,5281.0
2024-10-25 14:10:00,93.44,93.68,93.39,93.67,36461.0,91.9491,92.1853,91.8999,92.1755,36461.0
2024-10-25 14:15:00,93.7,93.79,93.49,93.73,38761.0,92.205,92.2936,91.9983,92.2345,38761.0
2024-10-25 14:20:00,93.78,93.87,93.73,93.84,4070.0,92.2837,92.3723,92.2345,92.3428,4070.0
2024-10-25 14:25:00,93.81,94.01,93.74,93.99,8977.0,92.3132,92.5101,92.2444,92.4904,8977.0
2024-10-25 14:30:00,93.95,94.06,93.87,94.06,16839.0,92.451,92.5593,92.3723,92.5593,16839.0
2024-10-25 14:35:00,94.05,94.24,94.04,94.15,3830.0,92.5494,92.7364,92.5396,92.6478,3830.0
2024-10-25 14:40:00,94.14,94.21,93.99,94.06,5405.0,92.638,92.7069,92.4904,92.5593,5405.0
2024-10-25 14:45:00,94.04,94.13,93.96,93.96,9355.0,92.5396,92.6281,92.4608,92.4608,9355.0
2024-10-25 14:50:00,93.96,93.96,93.75,93.85,10822.0,92.4608,92.4608,92.2542,92.3526,10822.0
2024-10-25 14:55:00,93.87,93.87,93.8,93.81,2496.0,92.3723,92.3723,92.3034,92.3132,2496.0
2024-10-25 15:00:00,93.77,93.77,93.61,93.62,3927.0,92.2739,92.2739,92.1164,92.1263,3927.0
2024-10-25 15:05:00,93.62,93.64,93.48,93.59,4919.0,92.1263,92.146,91.9885,92.0968,4919.0
2024-10-25 15:10:00,93.53,93.59,93.32,93.38,8730.0,92.0377,92.0968,91.8311,91.8901,8730.0
2024-10-25 15:15:00,93.38,93.61,93.38,93.5,3340.0,91.8901,92.1164,91.8901,92.0082,3340.0
2024-10-25 15:20:00,93.53,93.59,93.45,93.46,9922.0,92.0377,92.0968,91.959,91.9688,9922.0
2024-10-25 15:25:00,93.5,93.5,93.28,93.4,12788.0,92.0082,92.0082,91.7917,91.9098,12788.0
2024-10-25 15:30:00,93.41,93.45,93.26,93.28,9366.0,91.9196,91.959,91.772,91.7917,9366.0
2024-10-25 15:35:00,93.27,93.68,93.26,93.68,11464.0,91.7819,92.1853,91.772,92.1853,11464.0
2024-10-25 15:40:00,93.73,93.75,93.43,93.47,16207.0,92.2345,92.2542,91.9393,91.9787,16207.0
2024-10-25 15:45:00,93.46,93.6,93.31,93.52,18144.0,91.9688,92.1066,91.8212,92.0279,18144.0
2024-10-25 15:50:00,93.7,93.78,93.35,93.75,31205.0,92.205,92.2837,91.8606,92.2542,31205.0
2024-10-25 15:55:00,93.73,93.83,93.44,93.51,96354.0,92.2345,92.3329,91.9491,92.018,96354.0
2024-10-28 09:30:00,93.9,95.86,93.67,95.72,50832.0,92.4018,94.3305,92.1755,94.1928,50832.0
2024-10-28 09:35:00,95.86,96.75,95.6,96.46,51510.0,94.3305,95.2063,94.0747,94.921,51510.0
2024-10-28 09:40:00,96.41,97.25,96.38,97.04,53560.0,94.8718,95.6984,94.8422,95.4917,53560.0
2024-10-28 09:45:00,97.09,97.26,96.7,97.2,19675.0,95.5409,95.7082,95.1571,95.6492,19675.0
2024-10-28 09:50:00,97.11,97.4,96.54,97.17,28960.0,95.5606,95.846,94.9997,95.6196,28960.0
2024-10-28 09:55:00,97.2,97.36,96.98,97.06,24191.0,95.6492,95.8066,95.4327,95.5114,24191.0
2024-10-28 10:00:00,97.12,97.75,97.1,97.58,37699.0,95.5704,96.1904,95.5508,96.0231,37699.0
2024-10-28 10:05:00,97.61,98.32,97.61,98.05,36207.0,96.0526,96.7513,96.0526,96.4856,36207.0
2024-10-28 10:10:00,98.06,98.29,97.91,98.22,25556.0,96.4954,96.7218,96.3478,96.6529,25556.0
2024-10-28 10:15:00,98.28,98.52,97.97,98.41,23610.0,96.7119,96.9481,96.4069,96.8398,23610.0
2024-10-28 10:20:00,98.41,98.8,98.27,98.74,31986.0,96.8398,97.2236,96.7021,97.1646,31986.0
2024-10-28 10:25:00,98.7,99.24,98.69,98.92,33366.0,97.1252,97.6566,97.1154,97.3417,33366.0
2024-10-28 10:30:00,98.85,99.26,98.79,99.05,29722.0,97.2728,97.6763,97.2138,97.4696,29722.0
2024-10-28 10:35:00,99.02,99.19,98.91,99.13,39533.0,97.4401,97.6074,97.3319,97.5484,39533.0
2024-10-28 10:40:00,99.15,99.35,98.95,99.3,50747.0,97.568,97.7649,97.3712,97.7156,50747.0
2024-10-28 10:45:00,99.34,99.5,99.18,99.44,17939.0,97.755,97.9125,97.5976,97.8534,17939.0
2024-10-28 10:50:00,99.44,99.44,98.89,99.07,19557.0,97.8534,97.8534,97.3122,97.4893,19557.0
2024-10-28 10:55:00,99.06,99.25,98.85,98.97,31265.0,97.4795,97.6664,97.2728,97.3909,31265.0
2024-10-28 11:00:00,98.91,99.19,98.85,99.19,17174.0,97.3319,97.6074,97.2728,97.6074,17174.0
2024-10-28 11:05:00,99.16,99.18,98.47,98.5,28171.0,97.5779,97.5976,96.8989,96.9284,28171.0
2024-10-28 11:10:00,98.49,98.8,98.28,98.64,17736.0,96.9186,97.2236,96.7119,97.0662,17736.0
2024-10-28 11:15:00,98.67,98.83,98.49,98.62,13913.0,97.0957,97.2531,96.9186,97.0465,13913.0
2024-10-28 11:20:00,98.6,98.6,98.02,98.09,22297.0,97.0268,97.0268,96.4561,96.525,22297.0
2024-10-28 11:25:00,98.09,98.22,97.94,98.08,12324.0,96.525,96.6529,96.3773,96.5151,12324.0
2024-10-28 11:30:00,98.08,98.38,98.01,98.14,22016.0,96.5151,96.8103,96.4462,96.5742,22016.0
2024-10-28 11:35:00,98.22,98.35,98.07,98.11,23267.0,96.6529,96.7808,96.5053,96.5446,23267.0
2024-10-28 11:40:00,98.12,98.79,98.11,98.79,10622.0,96.5545,97.2138,96.5446,97.2138,10622.0
2024-10-28 11:45:00,98.75,98.75,98.51,98.58,10412.0,97.1744,97.1744,96.9383,97.0071,10412.0
2024-10-28 11:50:00,98.63,98.64,98.37,98.45,13908.0,97.0563,97.0662,96.8005,96.8792,13908.0
2024-10-28 11:55:00,98.37,98.42,98.27,98.38,3985.0,96.8005,96.8497,96.7021,96.8103,3985.0
2024-10-28 12:00:00,98.31,98.46,98.19,98.41,12430.0,96.7414,96.8891,96.6234,96.8398,12430.0
2024-10-28 12:05:00,98.4,98.79,98.4,98.65,11187.0,96.83,97.2138,96.83,97.076,11187.0
2024-10-28 12:10:00,98.63,98.72,98.48,98.5,4058.0,97.0563,97.1449,96.9087,96.9284,4058.0
2024-10-28 12:15:00,98.53,98.68,98.43,98.6,6864.0,96.9579,97.1055,96.8595,97.0268,6864.0
2024-10-28 12:20:00,98.63,98.81,98.61,98.64,7352.0,97.0563,97.2335,97.0367,97.0662,7352.0
2024-10-28 12:25:00,98.7,98.8,98.6,98.6,8912.0,97.1252,97.2236,97.0268,97.0268,8912.0
2024-10-28 12:30:00,98.59,98.65,98.39,98.6,17643.0,97.017,97.076,96.8202,97.0268,17643.0
2024-10-28 12:35:00,98.59,98.85,98.48,98.8,25536.0,97.017,97.2728,96.9087,97.2236,25536.0
2024-10-28 12:40:00,98.8,98.95,98.61,98.95,19569.0,97.2236,97.3712,97.0367,97.3712,19569.0
2024-10-28 12:45:00,98.92,98.94,98.76,98.83,4169.0,97.3417,97.3614,97.1843,97.2531,4169.0
2024-10-28 12:50:00,98.83,98.94,98.76,98.79,7790.0,97.2531,97.3614,97.1843,97.2138,7790.0
2024-10-28 12:55:00,98.74,98.79,98.37,98.45,6401.0,97.1646,97.2138,96.8005,96.8792,6401.0
2024-10-28 13:00:00,98.41,98.48,98.32,98.42,3901.0,96.8398,96.9087,96.7513,96.8497,3901.0
2024-10-28 13:05:00,98.39,98.39,98.27,98.34,2673.0,96.8202,96.8202,96.7021,96.771,2673.0
2024-10-28 13:10:00,98.33,98.37,97.95,97.95,7330.0,96.7611,96.8005,96.3872,96.3872,7330.0
2024-10-28 13:15:00,97.94,98.27,97.9,98.27,6423.0,96.3773,96.7021,96.338,96.7021,6423.0
2024-10-28 13:20:00,98.23,98.33,98.22,98.3,2298.0,96.6627,96.7611,96.6529,96.7316,2298.0
2024-10-28 13:25:00,98.38,98.45,98.24,98.3,6554.0,96.8103,96.8792,96.6726,96.7316,6554.0
2024-10-28 13:30:00,98.27,98.5,98.26,98.4,4500.0,96.7021,96.9284,96.6922,96.83,4500.0
2024-10-28 13:35:00,98.35,98.37,98.11,98.19,6651.0,96.7808,96.8005,96.5446,96.6234,6651.0
2024-10-28 13:40:00,98.23,98.27,98.12,98.17,7007.0,96.6627,96.7021,96.5545,96.6037,7007.0
2024-10-28 13:45:00,98.2,98.2,98.0,98.03,5504.0,96.6332,96.6332,96.4364,96.4659,5504.0
2024-10-28 13:50:00,97.98,98.09,97.95,97.95,8043.0,96.4167,96.525,96.3872,96.3872,8043.0
2024-10-28 13:55:00,97.98,98.11,97.84,97.85,8065.0,96.4167,96.5446,96.2789,96.2888,8065.0
2024-10-28 14:00:00,97.82,97.97,97.69,97.97,19589.0,96.2593,96.4069,96.1313,96.4069,19589.0
2024-10-28 14:05:00,97.97,97.97,97.52,97.68,12039.0,96.4069,96.4069,95.964,96.1215,12039.0
2024-10-28 14:10:00,97.67,97.75,97.6,97.72,5655.0,96.1117,96.1904,96.0428,96.1609,5655.0
2024-10-28 14:15:00,97.74,97.74,97.64,97.67,3586.0,96.1805,96.1805,96.0821,96.1117,3586.0
2024-10-28 14:20:00,97.67,97.75,97.62,97.66,5912.0,96.1117,96.1904,96.0625,96.1018,5912.0
2024-10-28 14:25:00,97.66,97.78,97.58,97.67,4785.0,96.1018,96.2199,96.0231,96.1117,4785.0
2024-10-28 14:30:00,97.69,97.73,97.59,97.7,4567.0,96.1313,96.1707,96.0329,96.1412,4567.0
2024-10-28 14:35:00,97.66,97.77,97.61,97.75,3320.0,96.1018,96.2101,96.0526,96.1904,3320.0
2024-10-28 14:40:00,97.78,97.82,97.75,97.78,5051.0,96.2199,96.2593,96.1904,96.2199,5051.0
2024-10-28 14:45:00,97.8,97.84,97.67,97.81,4624.0,96.2396,96.2789,96.1117,96.2494,4624.0
2024-10-28 14:50:00,97.84,97.88,97.76,97.79,7993.0,96.2789,96.3183,96.2002,96.2297,7993.0
2024-10-28 14:55:00,97.8,97.84,97.72,97.73,12209.0,96.2396,96.2789,96.1609,96.1707,12209.0
2024-10-28 15:00:00,97.7,97.84,97.53,97.53,23736.0,96.1412,96.2789,95.9739,95.9739,23736.0
2024-10-28 15:05:00,97.54,97.59,97.43,97.46,6181.0,95.9837,96.0329,95.8755,95.905,6181.0
2024-10-28 15:10:00,97.43,97.43,97.28,97.35,8477.0,95.8755,95.8755,95.7279,95.7968,8477.0
2024-10-28 15:15:00,97.3,97.35,97.18,97.22,15087.0,95.7476,95.7968,95.6295,95.6688,15087.0
2024-10-28 15:20:00,97.23,97.4,97.13,97.39,16890.0,95.6787,95.846,95.5803,95.8361,16890.0
2024-10-28 15:25:00,97.38,97.42,97.34,97.36,14554.0,95.8263,95.8656,95.7869,95.8066,14554.0
2024-10-28 15:30:00,97.36,97.47,97.34,97.45,15760.0,95.8066,95.9148,95.7869,95.8952,15760.0
2024-10-28 15:35:00,97.45,97.6,97.42,97.59,36313.0,95.8952,96.0428,95.8656,96.0329,36313.0
2024-10-28 15:40:00,97.7,97.94,97.67,97.87,13025.0,96.1412,96.3773,96.1117,96.3085,13025.0
2024-10-28 15:45:00,97.87,97.89,97.74,97.77,13408.0,96.3085,96.3281,96.1805,96.2101,13408.0
2024-10-28 15:50:00,97.84,98.17,97.74,98.17,29757.0,96.2789,96.6037,96.1805,96.6037,29757.0
2024-10-28 15:55:00,98.17,98.24,98.08,98.14,106241.0,96.6037,96.6726,96.5151,96.5742,106241.0
2024-10-29 09:30:00,97.35,97.6,96.97,97.29,29025.0,95.7968,96.0428,95.4228,95.7377,29025.0
2024-10-29 09:35:00,97.38,97.65,96.8,97.65,35618.0,95.8263,96.092,95.2555,96.092,35618.0
2024-10-29 09:40:00,97.58,98.78,97.58,98.77,19284.0,96.0231,97.2039,96.0231,97.1941,19284.0
2024-10-29 09:45:00,98.78,98.99,98.61,98.81,19655.0,97.2039,97.4106,97.0367,97.2335,19655.0
2024-10-29 09:50:00,98.74,98.97,98.37,98.7,11681.0,97.1646,97.3909,96.8005,97.1252,11681.0
2024-10-29 09:55:00,98.7,98.81,98.46,98.62,9124.0,97.1252,97.2335,96.8891,97.0465,9124.0
2024-10-29 10:00:00,98.51,99.23,98.51,99.15,17432.0,96.9383,97.6468,96.9383,97.568,17432.0
2024-10-29 10:05:00,99.12,99.3,98.79,98.94,10105.0,97.5385,97.7156,97.2138,97.3614,10105.0
2024-10-29 10:10:00,98.93,99.09,98.59,98.73,10592.0,97.3516,97.509,97.017,97.1547,10592.0
2024-10-29 10:15:00,98.61,98.81,98.51,98.55,6939.0,97.0367,97.2335,96.9383,96.9776,6939.0
2024-10-29 10:20:00,98.52,98.98,98.52,98.98,5368.0,96.9481,97.4008,96.9481,97.4008,5368.0
2024-10-29 10:25:00,99.02,99.18,98.87,98.91,13223.0,97.4401,97.5976,97.2925,97.3319,13223.0
2024-10-29 10:30:00,98.95,99.18,98.82,99.15,2138.0,97.3712,97.5976,97.2433,97.568,2138.0
2024-10-29 10:35:00,99.08,99.28,98.98,99.2,11313.0,97.4992,97.696,97.4008,97.6172,11313.0
2024-10-29 10:40:00,99.2,99.38,99.07,99.18,6208.0,97.6172,97.7944,97.4893,97.5976,6208.0
2024-10-29 10:45:00,99.16,99.16,98.56,98.57,5192.0,97.5779,97.5779,96.9875,96.9973,5192.0
2024-10-29 10:50:00,98.61,98.62,98.4,98.4,5832.0,97.0367,97.0465,96.83,96.83,5832.0
2024-10-29 10:55:00,98.3,98.43,98.27,98.27,5134.0,96.7316,96.8595,96.7021,96.7021,5134.0
2024-10-29 11:00:00,98.28,98.5,98.25,98.34,10316.0,96.7119,96.9284,96.6824,96.771,10316.0
2024-10-29 11:05:00,98.38,98.5,97.95,98.11,4983.0,96.8103,96.9284,96.3872,96.5446,4983.0
2024-10-29 11:10:00,98.1,98.2,98.06,98.19,2919.0,96.5348,96.6332,96.4954,96.6234,2919.0
2024-10-29 11:15:00,98.18,98.46,98.18,98.46,3239.0,96.6135,96.8891,96.6135,96.8891,3239.0
2024-10-29 11:20:00,98.46,98.59,98.42,98.59,4128.0,96.8891,97.017,96.8497,97.017,4128.0
2024-10-29 11:25:00,98.55,98.6,98.46,98.57,5104.0,96.9776,97.0268,96.8891,96.9973,5104.0
2024-10-29 11:30:00,98.58,98.77,98.54,98.6,7143.0,97.0071,97.1941,96.9678,97.0268,7143.0
2024-10-29 11:35:00,98.58,98.78,98.54,98.69,7638.0,97.0071,97.2039,96.9678,97.1154,7638.0
2024-10-29 11:40:00,98.74,98.74,98.48,98.5,4128.0,97.1646,97.1646,96.9087,96.9284,4128.0
2024-10-29 11:45:00,98.53,98.62,98.47,98.48,4799.0,96.9579,97.0465,96.8989,96.9087,4799.0
2024-10-29 11:50:00,98.49,98.51,98.21,98.23,8124.0,96.9186,96.9383,96.643,96.6627,8124.0
2024-10-29 11:55:00,98.2,98.29,97.97,97.98,5710.0,96.6332,96.7218,96.4069,96.4167,5710.0
2024-10-29 12:00:00,97.99,98.04,97.64,97.65,15238.0,96.4266,96.4758,96.0821,96.092,15238.0
2024-10-29 12:05:00,97.7,97.8,97.43,97.46,20673.0,96.1412,96.2396,95.8755,95.905,20673.0
2024-10-29 12:10:00,97.46,97.78,97.45,97.69,12123.0,95.905,96.2199,95.8952,96.1313,12123.0
2024-10-29 12:15:00,97.72,98.1,97.7,98.02,14298.0,96.1609,96.5348,96.1412,96.4561,14298.0
2024-10-29 12:20:00,97.96,97.96,97.56,97.62,4260.0,96.397,96.397,96.0034,96.0625,4260.0
2024-10-29 12:25:00,97.66,97.78,97.61,97.73,7409.0,96.1018,96.2199,96.0526,96.1707,7409.0
2024-10-29 12:30:00,97.73,97.79,97.63,97.79,2420.0,96.1707,96.2297,96.0723,96.2297,2420.0
2024-10-29 12:35:00,97.92,98.0,97.8,97.88,6178.0,96.3577,96.4364,96.2396,96.3183,6178.0
2024-10-29 12:40:00,97.87,97.95,97.74,97.75,3444.0,96.3085,96.3872,96.1805,96.1904,3444.0
2024-10-29 12:45:00,97.75,97.87,97.73,97.84,7067.0,96.1904,96.3085,96.1707,96.2789,7067.0
2024-10-29 12:50:00,97.88,97.89,97.67,97.67,3890.0,96.3183,96.3281,96.1117,96.1117,3890.0
2024-10-29 12:55:00,97.7,97.71,97.48,97.53,2000.0,96.1412,96.151,95.9247,95.9739,2000.0
2024-10-29 13:00:00,97.54,97.66,97.46,97.47,7157.0,95.9837,96.1018,95.905,95.9148,7157.0
2024-10-29 13:05:00,97.45,97.69,97.45,97.68,7270.0,95.8952,96.1313,95.8952,96.1215,7270.0
2024-10-29 13:10:00,97.66,97.82,97.61,97.82,2626.0,96.1018,96.2593,96.0526,96.2593,2626.0
2024-10-29 13:15:00,97.88,97.98,97.83,97.98,4816.0,96.3183,96.4167,96.2691,96.4167,4816.0
2024-10-29 13:20:00,97.91,98.19,97.87,98.14,13229.0,96.3478,96.6234,96.3085,96.5742,13229.0
2024-10-29 13:25:00,98.09,98.11,97.92,97.98,3035.0,96.525,96.5446,96.3577,96.4167,3035.0
2024-10-29 13:30:00,97.98,97.98,97.49,97.54,8685.0,96.4167,96.4167,95.9345,95.9837,8685.0
2024-10-29 13:35:00,97.46,97.53,97.3,97.41,5291.0,95.905,95.9739,95.7476,95.8558,5291.0
2024-10-29 13:40:00,97.41,97.46,97.09,97.45,6538.0,95.8558,95.905,95.5409,95.8952,6538.0
2024-10-29 13:45:00,97.41,97.67,97.4,97.67,4740.0,95.8558,96.1117,95.846,96.1117,4740.0
2024-10-29 13:50:00,97.59,97.66,97.52,97.64,2251.0,96.0329,96.1018,95.964,96.0821,2251.0
2024-10-29 13:55:00,97.65,97.78,97.65,97.66,6114.0,96.092,96.2199,96.092,96.1018,6114.0
2024-10-29 14:00:00,97.65,97.76,97.64,97.67,2710.0,96.092,96.2002,96.0821,96.1117,2710.0
2024-10-29 14:05:00,97.67,97.7,97.65,97.68,1415.0,96.1117,96.1412,96.092,96.1215,1415.0
2024-10-29 14:10:00,97.68,97.68,97.55,97.61,4212.0,96.1215,96.1215,95.9936,96.0526,4212.0
2024-10-29 14:15:00,97.58,97.62,97.53,97.58,4961.0,96.0231,96.0625,95.9739,96.0231,4961.0
2024-10-29 14:20:00,97.6,97.64,97.54,97.59,4045.0,96.0428,96.0821,95.9837,96.0329,4045.0
2024-10-29 14:25:00,97.53,97.64,97.53,97.61,1850.0,95.9739,96.0821,95.9739,96.0526,1850.0
2024-10-29 14:30:00,97.63,97.66,97.56,97.61,3233.0,96.0723,96.1018,96.0034,96.0526,3233.0
2024-10-29 14:35:00,97.58,97.84,97.58,97.84,3115.0,96.0231,96.2789,96.0231,96.2789,3115.0
2024-10-29 14:40:00,97.77,97.84,97.74,97.79,4607.0,96.2101,96.2789,96.1805,96.2297,4607.0
2024-10-29 14:45:00,97.79,97.9,97.69,97.73,7956.0,96.2297,96.338,96.1313,96.1707,7956.0
2024-10-29 14:50:00,97.74,97.93,97.67,97.82,8727.0,96.1805,96.3675,96.1117,96.2593,8727.0
2024-10-29 14:55:00,97.81,97.85,97.73,97.76,4130.0,96.2494,96.2888,96.1707,96.2002,4130.0
2024-10-29 15:00:00,97.79,97.82,97.6,97.6,5204.0,96.2297,96.2593,96.0428,96.0428,5204.0
2024-10-29 15:05:00,97.62,97.73,97.57,97.61,4507.0,96.0625,96.1707,96.0133,96.0526,4507.0
2024-10-29 15:10:00,97.62,97.62,97.49,97.49,8669.0,96.0625,96.0625,95.9345,95.9345,8669.0
2024-10-29 15:15:00,97.49,97.58,97.49,97.52,6956.0,95.9345,96.0231,95.9345,95.964,6956.0
2024-10-29 15:20:00,97.54,97.59,97.46,97.53,6665.0,95.9837,96.0329,95.905,95.9739,6665.0
2024-10-29 15:25:00,97.52,97.57,97.46,97.47,7519.0,95.964,96.0133,95.905,95.9148,7519.0
2024-10-29 15:30:00,97.44,97.47,97.24,97.25,24863.0,95.8853,95.9148,95.6885,95.6984,24863.0
2024-10-29 15:35:00,97.26,97.32,97.17,97.19,26832.0,95.7082,95.7672,95.6196,95.6393,26832.0
2024-10-29 15:40:00,97.17,97.18,96.9,97.01,24174.0,95.6196,95.6295,95.3539,95.4622,24174.0
2024-10-29 15:45:00,97.06,97.1,96.98,97.04,11458.0,95.5114,95.5508,95.4327,95.4917,11458.0
2024-10-29 15:50:00,97.04,97.08,96.81,96.89,21506.0,95.4917,95.5311,95.2654,95.3441,21506.0
2024-10-29 15:55:00,96.92,96.95,96.62,96.7,91812.0,95.3736,95.4031,95.0784,95.1571,91812.0
2024-10-30 09:30:00,96.41,96.84,95.57,96.69,37004.0,94.8718,95.2949,94.0452,95.1473,37004.0
2024-10-30 09:35:00,96.56,96.76,96.14,96.67,13388.0,95.0194,95.2162,94.6061,95.1276,13388.0
2024-10-30 09:40:00,96.68,96.69,95.88,96.06,9600.0,95.1375,95.1473,94.3502,94.5273,9600.0
2024-10-30 09:45:00,96.06,96.57,96.06,96.5,7828.0,94.5273,95.0292,94.5273,94.9603,7828.0
2024-10-30 09:50:00,96.47,97.37,96.45,97.11,11992.0,94.9308,95.8164,94.9111,95.5606,11992.0
2024-10-30 09:55:00,97.12,97.65,97.12,97.53,9767.0,95.5704,96.092,95.5704,95.9739,9767.0
2024-10-30 10:00:00,97.56,98.09,97.44,98.08,10841.0,96.0034,96.525,95.8853,96.5151,10841.0
2024-10-30 10:05:00,98.06,98.84,98.03,98.84,12322.0,96.4954,97.263,96.4659,97.263,12322.0
2024-10-30 10:10:00,98.77,99.0,98.51,98.56,29798.0,97.1941,97.4204,96.9383,96.9875,29798.0
2024-10-30 10:15:00,98.57,98.64,98.25,98.33,9808.0,96.9973,97.0662,96.6824,96.7611,9808.0
2024-10-30 10:20:00,98.36,98.38,98.0,98.1,11911.0,96.7906,96.8103,96.4364,96.5348,11911.0
2024-10-30 10:25:00,98.05,98.22,98.02,98.16,5023.0,96.4856,96.6529,96.4561,96.5938,5023.0
2024-10-30 10:30:00,98.17,98.37,97.94,98.3,9174.0,96.6037,96.8005,96.3773,96.7316,9174.0
2024-10-30 10:35:00,98.25,98.47,98.23,98.31,13327.0,96.6824,96.8989,96.6627,96.7414,13327.0
2024-10-30 10:40:00,98.31,98.47,97.69,97.69,8708.0,96.7414,96.8989,96.1313,96.1313,8708.0
2024-10-30 10:45:00,97.51,97.75,97.51,97.66,5408.0,95.9542,96.1904,95.9542,96.1018,5408.0
2024-10-30 10:50:00,97.71,97.95,97.56,97.84,13810.0,96.151,96.3872,96.0034,96.2789,13810.0
2024-10-30 10:55:00,97.82,97.99,97.51,97.56,5080.0,96.2593,96.4266,95.9542,96.0034,5080.0
2024-10-30 11:00:00,97.56,97.64,97.37,97.39,3852.0,96.0034,96.0821,95.8164,95.8361,3852.0
2024-10-30 11:05:00,97.43,97.43,97.1,97.19,5891.0,95.8755,95.8755,95.5508,95.6393,5891.0
2024-10-30 11:10:00,97.29,97.31,97.18,97.28,2953.0,95.7377,95.7574,95.6295,95.7279,2953.0
2024-10-30 11:15:00,97.21,97.49,97.2,97.37,4859.0,95.659,95.9345,95.6492,95.8164,4859.0
2024-10-30 11:20:00,97.39,97.39,97.2,97.22,4721.0,95.8361,95.8361,95.6492,95.6688,4721.0
2024-10-30 11:25:00,97.42,97.42,97.2,97.3,4567.0,95.8656,95.8656,95.6492,95.7476,4567.0
2024-10-30 11:30:00,97.31,97.49,97.3,97.42,3100.0,95.7574,95.9345,95.7476,95.8656,3100.0
2024-10-30 11:35:00,97.36,97.47,97.33,97.39,4316.0,95.8066,95.9148,95.7771,95.8361,4316.0
2024-10-30 11:40:00,97.35,97.46,97.35,97.41,2700.0,95.7968,95.905,95.7968,95.8558,2700.0
2024-10-30 11:45:00,97.39,97.4,97.22,97.35,3056.0,95.8361,95.846,95.6688,95.7968,3056.0
2024-10-30 11:50:00,97.33,97.47,97.32,97.41,2757.0,95.7771,95.9148,95.7672,95.8558,2757.0
2024-10-30 11:55:00,97.47,97.47,97.24,97.24,3391.0,95.9148,95.9148,95.6885,95.6885,3391.0
2024-10-30 12:00:00,97.2,97.2,96.86,96.87,2853.0,95.6492,95.6492,95.3146,95.3244,2853.0
2024-10-30 12:05:00,96.81,96.88,96.52,96.61,10199.0,95.2654,95.3343,94.98,95.0686,10199.0
2024-10-30 12:10:00,96.63,96.67,96.58,96.63,2784.0,95.0882,95.1276,95.039,95.0882,2784.0
2024-10-30 12:15:00,96.55,96.66,96.16,96.2,17688.0,95.0095,95.1178,94.6257,94.6651,17688.0
2024-10-30 12:20:00,96.25,96.27,96.17,96.27,3397.0,94.7143,94.734,94.6356,94.734,3397.0
2024-10-30 12:25:00,96.29,96.29,96.16,96.26,5587.0,94.7537,94.7537,94.6257,94.7242,5587.0
2024-10-30 12:30:00,96.32,96.35,96.2,96.3,5266.0,94.7832,94.8127,94.6651,94.7635,5266.0
2024-10-30 12:35:00,96.3,96.41,96.23,96.41,2725.0,94.7635,94.8718,94.6946,94.8718,2725.0
2024-10-30 12:40:00,96.44,96.44,96.26,96.26,2400.0,94.9013,94.9013,94.7242,94.7242,2400.0
2024-10-30 12:45:00,96.27,96.44,96.25,96.44,3006.0,94.734,94.9013,94.7143,94.9013,3006.0
2024-10-30 12:50:00,96.4,96.49,96.37,96.48,4472.0,94.8619,94.9505,94.8324,94.9406,4472.0
2024-10-30 12:55:00,96.5,96.55,96.35,96.41,2714.0,94.9603,95.0095,94.8127,94.8718,2714.0
2024-10-30 13:00:00,96.37,96.38,96.27,96.33,1106.0,94.8324,94.8422,94.734,94.793,1106.0
2024-10-30 13:05:00,96.44,96.52,96.42,96.49,3819.0,94.9013,94.98,94.8816,94.9505,3819.0
2024-10-30 13:10:00,96.46,96.49,96.25,96.27,3704.0,94.921,94.9505,94.7143,94.734,3704.0
2024-10-30 13:15:00,96.2,96.41,96.19,96.41,3353.0,94.6651,94.8718,94.6553,94.8718,3353.0
2024-10-30 13:20:00,96.37,96.37,96.21,96.22,6385.0,94.8324,94.8324,94.675,94.6848,6385.0
2024-10-30 13:25:00,96.2,96.23,96.0,96.01,10603.0,94.6651,94.6946,94.4683,94.4781,10603.0
2024-10-30 13:30:00,95.93,96.05,95.83,95.85,5647.0,94.3994,94.5175,94.301,94.3207,5647.0
2024-10-30 13:35:00,95.78,95.81,95.68,95.72,4028.0,94.2518,94.2813,94.1534,94.1928,4028.0
2024-10-30 13:40:00,95.69,95.78,95.65,95.78,4099.0,94.1632,94.2518,94.1239,94.2518,4099.0
2024-10-30 13:45:00,95.78,95.88,95.72,95.85,3034.0,94.2518,94.3502,94.1928,94.3207,3034.0
2024-10-30 13:50:00,95.87,95.92,95.81,95.92,2974.0,94.3404,94.3896,94.2813,94.3896,2974.0
2024-10-30 13:55:00,95.94,95.96,95.89,95.95,1724.0,94.4093,94.4289,94.3601,94.4191,1724.0
2024-10-30 14:00:00,95.98,95.98,95.87,95.95,2805.0,94.4486,94.4486,94.3404,94.4191,2805.0
2024-10-30 14:05:00,95.97,96.0,95.89,95.96,7234.0,94.4388,94.4683,94.3601,94.4289,7234.0
2024-10-30 14:10:00,95.92,95.97,95.89,95.97,4520.0,94.3896,94.4388,94.3601,94.4388,4520.0
2024-10-30 14:15:00,95.95,95.98,95.84,95.94,4880.0,94.4191,94.4486,94.3109,94.4093,4880.0
2024-10-30 14:20:00,95.89,96.03,95.89,96.03,3347.0,94.3601,94.4978,94.3601,94.4978,3347.0
2024-10-30 14:25:00,95.98,96.07,95.97,95.98,3006.0,94.4486,94.5372,94.4388,94.4486,3006.0
2024-10-30 14:30:00,95.95,96.3,95.93,96.24,4753.0,94.4191,94.7635,94.3994,94.7045,4753.0
2024-10-30 14:35:00,96.28,96.28,96.04,96.04,4660.0,94.7438,94.7438,94.5077,94.5077,4660.0
2024-10-30 14:40:00,96.0,96.0,95.9,95.94,3174.0,94.4683,94.4683,94.3699,94.4093,3174.0
2024-10-30 14:45:00,95.98,96.05,95.97,96.01,2237.0,94.4486,94.5175,94.4388,94.4781,2237.0
2024-10-30 14:50:00,96.0,96.01,95.94,95.98,3053.0,94.4683,94.4781,94.4093,94.4486,3053.0
2024-10-30 14:55:00,95.97,96.04,95.93,95.99,4235.0,94.4388,94.5077,94.3994,94.4585,4235.0
2024-10-30 15:00:00,95.97,96.0,95.67,95.72,6566.0,94.4388,94.4683,94.1436,94.1928,6566.0
2024-10-30 15:05:00,95.72,95.86,95.69,95.84,2757.0,94.1928,94.3305,94.1632,94.3109,2757.0
2024-10-30 15:10:00,95.84,95.94,95.81,95.9,7066.0,94.3109,94.4093,94.2813,94.3699,7066.0
2024-10-30 15:15:00,95.97,95.97,95.75,95.85,5189.0,94.4388,94.4388,94.2223,94.3207,5189.0
2024-10-30 15:20:00,95.91,95.91,95.84,95.87,2996.0,94.3797,94.3797,94.3109,94.3404,2996.0
2024-10-30 15:25:00,95.87,95.89,95.78,95.85,3024.0,94.3404,94.3601,94.2518,94.3207,3024.0
2024-10-30 15:30:00,95.84,95.86,95.6,95.6,7251.0,94.3109,94.3305,94.0747,94.0747,7251.0
2024-10-30 15:35:00,95.64,95.71,95.5,95.63,6774.0,94.114,94.1829,93.9763,94.1042,6774.0
2024-10-30 15:40:00,95.62,95.68,95.59,95.6,11317.0,94.0944,94.1534,94.0648,94.0747,11317.0
2024-10-30 15:45:00,95.62,95.86,95.6,95.86,9838.0,94.0944,94.3305,94.0747,94.3305,9838.0
2024-10-30 15:50:00,95.88,95.93,95.69,95.83,18333.0,94.3502,94.3994,94.1632,94.301,18333.0
2024-10-30 15:55:00,95.84,95.85,95.4,95.54,106338.0,94.3109,94.3207,93.8779,94.0156,106338.0
2024-10-31 09:30:00,95.52,96.69,95.52,96.03,25377.0,93.996,95.1473,93.996,94.4978,25377.0
2024-10-31 09:35:00,95.71,95.84,94.75,95.53,11832.0,94.1829,94.3109,93.2382,94.0058,11832.0
2024-10-31 09:40:00,95.55,95.94,95.26,95.77,6622.0,94.0255,94.4093,93.7401,94.242,6622.0
2024-10-31 09:45:00,95.87,95.94,94.7,94.8,10758.0,94.3404,94.4093,93.189,93.2874,10758.0
2024-10-31 09:50:00,94.96,95.34,94.86,94.97,11391.0,93.4449,93.8188,93.3465,93.4547,11391.0
2024-10-31 09:55:00,94.97,95.53,94.86,95.37,12119.0,93.4547,94.0058,93.3465,93.8484,12119.0
2024-10-31 10:00:00,95.51,95.61,94.96,95.08,22089.0,93.9861,94.0845,93.4449,93.563,22089.0
2024-10-31 10:05:00,94.95,95.21,94.76,95.14,21582.0,93.4351,93.6909,93.2481,93.622,21582.0
2024-10-31 10:10:00,95.0,95.49,94.75,95.4,17387.0,93.4843,93.9664,93.2382,93.8779,17387.0
2024-10-31 10:15:00,95.49,95.88,95.41,95.73,19022.0,93.9664,94.3502,93.8877,94.2026,19022.0
2024-10-31 10:20:00,95.73,95.97,95.59,95.62,23165.0,94.2026,94.4388,94.0648,94.0944,23165.0
2024-10-31 10:25:00,95.64,95.65,95.39,95.64,11196.0,94.114,94.1239,93.868,94.114,11196.0
2024-10-31 10:30:00,95.64,95.96,95.42,95.51,7862.0,94.114,94.4289,93.8976,93.9861,7862.0
2024-10-31 10:35:00,95.5,95.5,95.2,95.24,4357.0,93.9763,93.9763,93.6811,93.7204,4357.0
2024-10-31 10:40:00,95.14,95.32,95.07,95.23,4400.0,93.622,93.7992,93.5531,93.7106,4400.0
2024-10-31 10:45:00,95.36,95.44,95.21,95.33,4967.0,93.8385,93.9172,93.6909,93.809,4967.0
2024-10-31 10:50:00,95.23,95.35,95.01,95.23,7870.0,93.7106,93.8287,93.4941,93.7106,7870.0
2024-10-31 10:55:00,95.02,95.15,94.95,94.96,4964.0,93.5039,93.6319,93.4351,93.4449,4964.0
2024-10-31 11:00:00,94.94,95.0,94.45,94.55,15751.0,93.4252,93.4843,92.943,93.0414,15751.0
2024-10-31 11:05:00,94.44,95.07,94.43,94.58,17859.0,92.9332,93.5531,92.9234,93.071,17859.0
2024-10-31 11:10:00,94.55,94.61,94.49,94.55,3873.0,93.0414,93.1005,92.9824,93.0414,3873.0
2024-10-31 11:15:00,94.59,94.93,94.59,94.8,5286.0,93.0808,93.4154,93.0808,93.2874,5286.0
2024-10-31 11:20:00,94.8,95.09,94.79,95.09,3117.0,93.2874,93.5728,93.2776,93.5728,3117.0
2024-10-31 11:25:00,95.0,95.0,94.68,94.68,2108.0,93.4843,93.4843,93.1694,93.1694,2108.0
2024-10-31 11:30:00,94.7,94.7,94.49,94.54,6545.0,93.189,93.189,92.9824,93.0316,6545.0
2024-10-31 11:35:00,94.55,94.67,94.46,94.56,31638.0,93.0414,93.1595,92.9529,93.0513,31638.0
2024-10-31 11:40:00,94.58,94.79,94.58,94.72,6146.0,93.071,93.2776,93.071,93.2087,6146.0
2024-10-31 11:45:00,94.74,94.85,94.55,94.55,6229.0,93.2284,93.3366,93.0414,93.0414,6229.0
2024-10-31 11:50:00,94.57,94.77,94.44,94.45,30037.0,93.0611,93.2579,92.9332,92.943,30037.0
2024-10-31 11:55:00,94.51,94.56,94.25,94.56,13082.0,93.0021,93.0513,92.7462,93.0513,13082.0
2024-10-31 12:00:00,94.54,94.73,94.53,94.63,1181.0,93.0316,93.2186,93.0218,93.1202,1181.0
2024-10-31 12:05:00,94.63,94.83,94.56,94.69,4340.0,93.1202,93.317,93.0513,93.1792,4340.0
2024-10-31 12:10:00,94.75,94.86,94.71,94.77,3463.0,93.2382,93.3465,93.1989,93.2579,3463.0
2024-10-31 12:15:00,94.84,94.98,94.72,94.72,10501.0,93.3268,93.4646,93.2087,93.2087,10501.0
2024-10-31 12:20:00,94.79,94.84,94.5,94.53,3744.0,93.2776,93.3268,92.9922,93.0218,3744.0
2024-10-31 12:25:00,94.53,94.66,94.46,94.62,6123.0,93.0218,93.1497,92.9529,93.1103,6123.0
2024-10-31 12:30:00,94.59,94.8,94.54,94.54,10547.0,93.0808,93.2874,93.0316,93.0316,10547.0
2024-10-31 12:35:00,94.56,94.64,94.43,94.51,6915.0,93.0513,93.13,92.9234,93.0021,6915.0
2024-10-31 12:40:00,94.5,94.58,94.45,94.49,3737.0,92.9922,93.071,92.943,92.9824,3737.0
2024-10-31 12:45:00,94.52,94.85,94.47,94.85,6361.0,93.0119,93.3366,92.9627,93.3366,6361.0
2024-10-31 12:50:00,94.76,94.94,94.64,94.91,5709.0,93.2481,93.4252,93.13,93.3957,5709.0
2024-10-31 12:55:00,94.86,94.91,94.75,94.75,4625.0,93.3465,93.3957,93.2382,93.2382,4625.0
2024-10-31 13:00:00,94.82,94.82,94.68,94.76,7124.0,93.3071,93.3071,93.1694,93.2481,7124.0
2024-10-31 13:05:00,94.7,95.0,94.64,94.94,4089.0,93.189,93.4843,93.13,93.4252,4089.0
2024-10-31 13:10:00,94.92,94.97,94.71,94.78,6512.0,93.4055,93.4547,93.1989,93.2678,6512.0
2024-10-31 13:15:00,94.77,94.82,94.56,94.62,3065.0,93.2579,93.3071,93.0513,93.1103,3065.0
2024-10-31 13:20:00,94.67,94.69,94.61,94.63,1988.0,93.1595,93.1792,93.1005,93.1202,1988.0
2024-10-31 13:25:00,94.66,94.66,94.54,94.54,4638.0,93.1497,93.1497,93.0316,93.0316,4638.0
2024-10-31 13:30:00,94.58,94.58,94.43,94.46,4181.0,93.071,93.071,92.9234,92.9529,4181.0
2024-10-31 13:35:00,94.48,94.61,94.39,94.61,7404.0,92.9726,93.1005,92.884,93.1005,7404.0
2024-10-31 13:40:00,94.59,94.75,94.56,94.75,1659.0,93.0808,93.2382,93.0513,93.2382,1659.0
2024-10-31 13:45:00,94.73,94.87,94.66,94.87,5835.0,93.2186,93.3563,93.1497,93.3563,5835.0
2024-10-31 13:50:00,94.82,94.91,94.82,94.82,3279.0,93.3071,93.3957,93.3071,93.3071,3279.0
2024-10-31 13:55:00,94.86,94.97,94.83,94.94,6295.0,93.3465,93.4547,93.317,93.4252,6295.0
2024-10-31 14:00:00,94.91,94.99,94.76,94.83,10945.0,93.3957,93.4744,93.2481,93.317,10945.0
2024-10-31 14:05:00,94.88,94.88,94.69,94.7,8489.0,93.3662,93.3662,93.1792,93.189,8489.0
2024-10-31 14:10:00,94.71,94.83,94.71,94.73,4962.0,93.1989,93.317,93.1989,93.2186,4962.0
2024-10-31 14:15:00,94.73,94.9,94.67,94.89,19208.0,93.2186,93.3859,93.1595,93.376,19208.0
2024-10-31 14:20:00,94.89,94.91,94.73,94.77,3901.0,93.376,93.3957,93.2186,93.2579,3901.0
2024-10-31 14:25:00,94.79,94.8,94.68,94.75,6104.0,93.2776,93.2874,93.1694,93.2382,6104.0
2024-10-31 14:30:00,94.8,94.85,94.63,94.76,6949.0,93.2874,93.3366,93.1202,93.2481,6949.0
2024-10-31 14:35:00,94.76,94.76,94.54,94.7,3416.0,93.2481,93.2481,93.0316,93.189,3416.0
2024-10-31 14:40:00,94.67,94.67,94.48,94.54,4757.0,93.1595,93.1595,92.9726,93.0316,4757.0
2024-10-31 14:45:00,94.54,94.61,94.51,94.55,1888.0,93.0316,93.1005,93.0021,93.0414,1888.0
2024-10-31 14:50:00,94.56,94.67,94.52,94.62,7403.0,93.0513,93.1595,93.0119,93.1103,7403.0
2024-10-31 14:55:00,94.59,94.68,94.56,94.65,7623.0,93.0808,93.1694,93.0513,93.1398,7623.0
2024-10-31 15:00:00,94.61,94.7,94.51,94.63,10555.0,93.1005,93.189,93.0021,93.1202,10555.0
2024-10-31 15:05:00,94.62,94.84,94.6,94.76,5305.0,93.1103,93.3268,93.0906,93.2481,5305.0
2024-10-31 15:10:00,94.76,94.78,94.65,94.76,3671.0,93.2481,93.2678,93.1398,93.2481,3671.0
2024-10-31 15:15:00,94.73,94.79,94.56,94.64,11958.0,93.2186,93.2776,93.0513,93.13,11958.0
2024-10-31 15:20:00,94.72,94.83,94.69,94.7,7042.0,93.2087,93.317,93.1792,93.189,7042.0
2024-10-31 15:25:00,94.69,94.7,94.49,94.56,11229.0,93.1792,93.189,92.9824,93.0513,11229.0
2024-10-31 15:30:00,94.59,94.73,94.51,94.62,13031.0,93.0808,93.2186,93.0021,93.1103,13031.0
2024-10-31 15:35:00,94.57,94.71,94.49,94.56,14812.0,93.0611,93.1989,92.9824,93.0513,14812.0
2024-10-31 15:40:00,94.53,94.76,94.45,94.62,14695.0,93.0218,93.2481,92.943,93.1103,14695.0
2024-10-31 15:45:00,94.64,94.81,94.59,94.7,16677.0,93.13,93.2973,93.0808,93.189,16677.0
2024-10-31 15:50:00,94.6,94.71,94.23,94.23,36253.0,93.0906,93.1989,92.7265,92.7265,36253.0
2024-10-31 15:55:00,94.23,94.77,94.16,94.72,226236.0,92.7265,93.2579,92.6577,93.2087,226236.0
2024-11-01 09:30:00,95.3,96.4,94.38,96.4,23637.0,93.7795,94.8619,92.8741,94.8619,23637.0
2024-11-01 09:35:00,96.21,96.61,95.67,96.61,25204.0,94.675,95.0686,94.1436,95.0686,25204.0
2024-11-01 09:40:00,96.61,96.68,96.09,96.13,17179.0,95.0686,95.1375,94.5569,94.5962,17179.0
2024-11-01 09:45:00,95.97,96.15,95.72,96.06,20534.0,94.4388,94.6159,94.1928,94.5273,20534.0
2024-11-01 09:50:00,96.26,97.41,96.2,96.94,47762.0,94.7242,95.8558,94.6651,95.3933,47762.0
2024-11-01 09:55:00,96.87,97.68,96.86,97.23,28851.0,95.3244,96.1215,95.3146,95.6787,28851.0
2024-11-01 10:00:00,97.24,97.84,96.89,97.43,16268.0,95.6885,96.2789,95.3441,95.8755,16268.0
2024-11-01 10:05:00,97.34,97.8,97.23,97.67,49872.0,95.7869,96.2396,95.6787,96.1117,49872.0
2024-11-01 10:10:00,97.67,97.78,97.42,97.53,23208.0,96.1117,96.2199,95.8656,95.9739,23208.0
2024-11-01 10:15:00,97.44,98.22,97.37,98.0,20721.0,95.8853,96.6529,95.8164,96.4364,20721.0
2024-11-01 10:20:00,98.0,98.2,97.59,97.69,11094.0,96.4364,96.6332,96.0329,96.1313,11094.0
2024-11-01 10:25:00,97.63,97.69,97.22,97.39,49638.0,96.0723,96.1313,95.6688,95.8361,49638.0
2024-11-01 10:30:00,97.28,97.66,97.28,97.51,24278.0,95.7279,96.1018,95.7279,95.9542,24278.0
2024-11-01 10:35:00,97.51,97.72,97.23,97.43,7906.0,95.9542,96.1609,95.6787,95.8755,7906.0
2024-11-01 10:40:00,97.42,97.43,97.13,97.2,19955.0,95.8656,95.8755,95.5803,95.6492,19955.0
2024-11-01 10:45:00,97.21,97.28,96.73,96.93,12013.0,95.659,95.7279,95.1867,95.3835,12013.0
2024-11-01 10:50:00,96.86,96.93,96.67,96.93,6610.0,95.3146,95.3835,95.1276,95.3835,6610.0
2024-11-01 10:55:00,96.79,96.96,96.79,96.93,3706.0,95.2457,95.413,95.2457,95.3835,3706.0
2024-11-01 11:00:00,96.98,97.49,96.97,97.39,5940.0,95.4327,95.9345,95.4228,95.8361,5940.0
2024-11-01 11:05:00,97.39,97.39,97.13,97.25,6944.0,95.8361,95.8361,95.5803,95.6984,6944.0
2024-11-01 11:10:00,97.26,97.53,97.21,97.53,5156.0,95.7082,95.9739,95.659,95.9739,5156.0
2024-11-01 11:15:00,97.5,97.62,97.4,97.49,5454.0,95.9444,96.0625,95.846,95.9345,5454.0
2024-11-01 11:20:00,97.57,97.64,97.45,97.6,3034.0,96.0133,96.0821,95.8952,96.0428,3034.0
2024-11-01 11:25:00,97.6,97.79,97.6,97.76,3177.0,96.0428,96.2297,96.0428,96.2002,3177.0
2024-11-01 11:30:00,97.76,98.0,97.74,97.87,11890.0,96.2002,96.4364,96.1805,96.3085,11890.0
2024-11-01 11:35:00,97.84,97.84,97.45,97.62,17669.0,96.2789,96.2789,95.8952,96.0625,17669.0
2024-11-01 11:40:00,97.6,97.66,97.52,97.63,13763.0,96.0428,96.1018,95.964,96.0723,13763.0
2024-11-01 11:45:00,97.75,97.75,97.45,97.45,4504.0,96.1904,96.1904,95.8952,95.8952,4504.0
2024-11-01 11:50:00,97.5,97.54,97.37,97.54,6610.0,95.9444,95.9837,95.8164,95.9837,6610.0
2024-11-01 11:55:00,97.57,97.57,97.25,97.34,4211.0,96.0133,96.0133,95.6984,95.7869,4211.0
2024-11-01 12:00:00,97.35,97.95,97.33,97.95,8529.0,95.7968,96.3872,95.7771,96.3872,8529.0
2024-11-01 12:05:00,97.87,98.08,97.73,98.08,19813.0,96.3085,96.5151,96.1707,96.5151,19813.0
2024-11-01 12:10:00,98.09,98.16,97.29,97.3,66362.0,96.525,96.5938,95.7377,95.7476,66362.0
2024-11-01 12:15:00,97.38,97.41,97.1,97.41,10863.0,95.8263,95.8558,95.5508,95.8558,10863.0
2024-11-01 12:20:00,97.38,97.45,97.21,97.29,5046.0,95.8263,95.8952,95.659,95.7377,5046.0
2024-11-01 12:25:00,97.29,97.4,97.15,97.4,21678.0,95.7377,95.846,95.6,95.846,21678.0
2024-11-01 12:30:00,97.34,97.47,97.22,97.43,10712.0,95.7869,95.9148,95.6688,95.8755,10712.0
2024-11-01 12:35:00,97.44,97.55,97.15,97.55,9247.0,95.8853,95.9936,95.6,95.9936,9247.0
2024-11-01 12:40:00,97.55,97.55,97.29,97.33,5826.0,95.9936,95.9936,95.7377,95.7771,5826.0
2024-11-01 12:45:00,97.33,97.84,97.26,97.8,23786.0,95.7771,96.2789,95.7082,96.2396,23786.0
2024-11-01 12:50:00,97.84,97.84,97.41,97.59,19810.0,96.2789,96.2789,95.8558,96.0329,19810.0
2024-11-01 12:55:00,97.55,97.59,97.35,97.45,28364.0,95.9936,96.0329,95.7968,95.8952,28364.0
2024-11-01 13:00:00,97.46,97.63,97.43,97.56,10435.0,95.905,96.0723,95.8755,96.0034,10435.0
2024-11-01 13:05:00,97.65,97.66,97.45,97.54,14695.0,96.092,96.1018,95.8952,95.9837,14695.0
2024-11-01 13:10:00,97.54,97.9,97.51,97.88,11499.0,95.9837,96.338,95.9542,96.3183,11499.0
2024-11-01 13:15:00,97.9,98.04,97.84,98.02,11997.0,96.338,96.4758,96.2789,96.4561,11997.0
2024-11-01 13:20:00,98.02,98.27,97.97,98.23,13148.0,96.4561,96.7021,96.4069,96.6627,13148.0
2024-11-01 13:25:00,98.23,98.49,98.22,98.47,38134.0,96.6627,96.9186,96.6529,96.8989,38134.0
2024-11-01 13:30:00,98.46,98.47,98.0,98.05,28923.0,96.8891,96.8989,96.4364,96.4856,28923.0
2024-11-01 13:35:00,98.03,98.2,97.87,97.89,22477.0,96.4659,96.6332,96.3085,96.3281,22477.0
2024-11-01 13:40:00,97.82,97.89,97.71,97.75,11171.0,96.2593,96.3281,96.151,96.1904,11171.0
2024-11-01 13:45:00,97.76,97.82,97.66,97.73,8948.0,96.2002,96.2593,96.1018,96.1707,8948.0
2024-11-01 13:50:00,97.74,97.96,97.7,97.95,5721.0,96.1805,96.397,96.1412,96.3872,5721.0
2024-11-01 13:55:00,97.95,97.96,97.74,97.84,13193.0,96.3872,96.397,96.1805,96.2789,13193.0
2024-11-01 14:00:00,97.78,98.02,97.78,98.02,10643.0,96.2199,96.4561,96.2199,96.4561,10643.0
2024-11-01 14:05:00,98.05,98.05,97.79,97.88,8023.0,96.4856,96.4856,96.2297,96.3183,8023.0
2024-11-01 14:10:00,97.89,98.02,97.85,98.01,5034.0,96.3281,96.4561,96.2888,96.4462,5034.0
2024-11-01 14:15:00,98.04,98.49,97.99,98.4,14079.0,96.4758,96.9186,96.4266,96.83,14079.0
2024-11-01 14:20:00,98.44,98.68,98.31,98.64,28942.0,96.8694,97.1055,96.7414,97.0662,28942.0
2024-11-01 14:25:00,98.65,98.9,98.62,98.86,29979.0,97.076,97.322,97.0465,97.2827,29979.0
2024-11-01 14:30:00,98.86,98.89,98.71,98.79,18342.0,97.2827,97.3122,97.1351,97.2138,18342.0
2024-11-01 14:35:00,98.79,98.98,98.76,98.97,16935.0,97.2138,97.4008,97.1843,97.3909,16935.0
2024-11-01 14:40:00,98.97,99.0,98.78,98.94,20136.0,97.3909,97.4204,97.2039,97.3614,20136.0
2024-11-01 14:45:00,98.93,99.14,98.92,99.13,24053.0,97.3516,97.5582,97.3417,97.5484,24053.0
2024-11-01 14:50:00,99.17,99.23,99.07,99.22,17881.0,97.5877,97.6468,97.4893,97.6369,17881.0
2024-11-01 14:55:00,99.24,99.4,98.78,98.78,34659.0,97.6566,97.8141,97.2039,97.2039,34659.0
2024-11-01 15:00:00,98.7,98.75,98.31,98.55,10348.0,97.1252,97.1744,96.7414,96.9776,10348.0
2024-11-01 15:05:00,98.55,98.85,98.54,98.84,13225.0,96.9776,97.2728,96.9678,97.263,13225.0
2024-11-01 15:10:00,98.82,98.87,98.54,98.77,16571.0,97.2433,97.2925,96.9678,97.1941,16571.0
2024-11-01 15:15:00,98.78,98.78,98.47,98.56,9010.0,97.2039,97.2039,96.8989,96.9875,9010.0
2024-11-01 15:20:00,98.6,98.67,98.54,98.56,6825.0,97.0268,97.0957,96.9678,96.9875,6825.0
2024-11-01 15:25:00,98.57,98.62,98.39,98.41,15216.0,96.9973,97.0465,96.8202,96.8398,15216.0
2024-11-01 15:30:00,98.41,98.5,98.06,98.16,14607.0,96.8398,96.9284,96.4954,96.5938,14607.0
2024-11-01 15:35:00,98.16,98.49,98.15,98.29,15376.0,96.5938,96.9186,96.584,96.7218,15376.0
2024-11-01 15:40:00,98.26,98.5,98.25,98.34,18529.0,96.6922,96.9284,96.6824,96.771,18529.0
2024-11-01 15:45:00,98.34,98.36,98.12,98.28,11739.0,96.771,96.7906,96.5545,96.7119,11739.0
2024-11-01 15:50:00,98.26,98.39,98.15,98.38,24162.0,96.6922,96.8202,96.584,96.8103,24162.0
2024-11-01 15:55:00,98.36,98.63,98.21,98.23,116078.0,96.7906,97.0563,96.643,96.6627,116078.0
2024-11-04 09:30:00,99.5,100.72,99.0,99.22,85990.0,97.9125,99.113,97.4204,97.6369,85990.0
2024-11-04 09:35:00,99.18,99.49,98.82,99.13,16075.0,97.5976,97.9026,97.2433,97.5484,16075.0
2024-11-04 09:40:00,99.13,100.93,99.01,100.67,38186.0,97.5484,99.3196,97.4303,99.0638,38186.0
2024-11-04 09:45:00,100.66,100.7,100.01,100.2,39066.0,99.0539,99.0933,98.4143,98.6013,39066.0
2024-11-04 09:50:00,100.15,100.71,99.86,100.53,17727.0,98.5521,99.1032,98.2667,98.926,17727.0
2024-11-04 09:55:00,100.53,100.64,100.33,100.5,15431.0,98.926,99.0343,98.7292,98.8965,15431.0
2024-11-04 10:00:00,100.49,100.85,100.0,100.7,39290.0,98.8867,99.2409,98.4045,99.0933,39290.0
2024-11-04 10:05:00,100.72,100.81,100.59,100.79,14233.0,99.113,99.2016,98.9851,99.1819,14233.0
2024-11-04 10:10:00,100.69,101.36,100.69,101.14,14394.0,99.0835,99.7428,99.0835,99.5263,14394.0
2024-11-04 10:15:00,101.13,102.1,101.13,101.96,36155.0,99.5165,100.471,99.5165,100.3332,36155.0
2024-11-04 10:20:00,102.04,102.21,101.68,101.88,34316.0,100.4119,100.5792,100.0577,100.2545,34316.0
2024-11-04 10:25:00,101.98,102.6,101.98,102.32,21803.0,100.3529,100.963,100.3529,100.6875,21803.0
2024-11-04 10:30:00,102.32,102.32,101.73,102.13,14188.0,100.6875,100.6875,100.1069,100.5005,14188.0
2024-11-04 10:35:00,102.14,102.5,102.14,102.22,14671.0,100.5103,100.8646,100.5103,100.5891,14671.0
2024-11-04 10:40:00,102.27,102.29,101.91,102.01,20068.0,100.6383,100.6579,100.284,100.3824,20068.0
2024-11-04 10:45:00,102.09,102.25,102.02,102.16,14404.0,100.4611,100.6186,100.3923,100.53,14404.0
2024-11-04 10:50:00,102.21,102.28,102.14,102.28,10028.0,100.5792,100.6481,100.5103,100.6481,10028.0
2024-11-04 10:55:00,102.19,102.29,101.96,102.13,29842.0,100.5595,100.6579,100.3332,100.5005,29842.0
2024-11-04 11:00:00,102.12,102.14,101.89,102.0,37615.0,100.4907,100.5103,100.2643,100.3726,37615.0
2024-11-04 11:05:00,101.94,102.05,101.71,101.71,26388.0,100.3135,100.4218,100.0872,100.0872,26388.0
2024-11-04 11:10:00,101.72,101.81,101.45,101.51,8978.0,100.097,100.1856,99.8313,99.8904,8978.0
2024-11-04 11:15:00,101.54,101.54,101.18,101.19,7097.0,99.9199,99.9199,99.5657,99.5755,7097.0
2024-11-04 11:20:00,101.31,101.6,101.27,101.51,16187.0,99.6936,99.979,99.6542,99.8904,16187.0
2024-11-04 11:25:00,101.57,101.57,101.27,101.35,23911.0,99.9494,99.9494,99.6542,99.7329,23911.0
2024-11-04 11:30:00,101.33,101.37,101.05,101.22,18209.0,99.7133,99.7526,99.4377,99.605,18209.0
2024-11-04 11:35:00,101.23,101.27,100.72,100.88,6231.0,99.6149,99.6542,99.113,99.2704,6231.0
2024-11-04 11:40:00,100.82,101.01,100.74,100.81,4560.0,99.2114,99.3984,99.1327,99.2016,4560.0
2024-11-04 11:45:00,100.87,100.92,100.61,100.61,11693.0,99.2606,99.3098,99.0047,99.0047,11693.0
2024-11-04 11:50:00,100.55,100.74,100.54,100.66,9593.0,98.9457,99.1327,98.9359,99.0539,9593.0
2024-11-04 11:55:00,100.77,100.77,100.54,100.6,11574.0,99.1622,99.1622,98.9359,98.9949,11574.0
2024-11-04 12:00:00,100.63,100.69,100.54,100.62,2400.0,99.0244,99.0835,98.9359,99.0146,2400.0
2024-11-04 12:05:00,100.64,100.69,100.38,100.43,11532.0,99.0343,99.0835,98.7784,98.8276,11532.0
2024-11-04 12:10:00,100.39,100.5,100.16,100.22,27435.0,98.7883,98.8965,98.5619,98.621,27435.0
2024-11-04 12:15:00,100.28,100.55,100.26,100.51,5888.0,98.68,98.9457,98.6603,98.9063,5888.0
2024-11-04 12:20:00,100.57,101.0,100.57,100.95,9773.0,98.9654,99.3885,98.9654,99.3393,9773.0
2024-11-04 12:25:00,100.93,101.07,100.77,100.87,11428.0,99.3196,99.4574,99.1622,99.2606,11428.0
2024-11-04 12:30:00,100.96,101.08,100.88,101.08,7032.0,99.3492,99.4672,99.2704,99.4672,7032.0
2024-11-04 12:35:00,101.02,101.12,100.97,101.05,3837.0,99.4082,99.5066,99.359,99.4377,3837.0
2024-11-04 12:40:00,100.97,101.05,100.89,100.91,5123.0,99.359,99.4377,99.2803,99.3,5123.0
2024-11-04 12:45:00,100.78,101.01,100.76,100.91,7624.0,99.172,99.3984,99.1524,99.3,7624.0
2024-11-04 12:50:00,100.92,100.94,100.8,100.86,5635.0,99.3098,99.3295,99.1917,99.2508,5635.0
2024-11-04 12:55:00,100.82,100.96,100.75,100.96,10786.0,99.2114,99.3492,99.1425,99.3492,10786.0
2024-11-04 13:00:00,100.93,100.98,100.61,100.62,10476.0,99.3196,99.3688,99.0047,99.0146,10476.0
2024-11-04 13:05:00,100.51,100.55,100.39,100.53,3492.0,98.9063,98.9457,98.7883,98.926,3492.0
2024-11-04 13:10:00,100.61,100.99,100.61,100.99,8553.0,99.0047,99.3787,99.0047,99.3787,8553.0
2024-11-04 13:15:00,100.94,101.03,100.94,100.94,7311.0,99.3295,99.418,99.3295,99.3295,7311.0
2024-11-04 13:20:00,101.02,101.32,101.0,101.29,10478.0,99.4082,99.7034,99.3885,99.6739,10478.0
2024-11-04 13:25:00,101.31,101.39,101.24,101.29,7394.0,99.6936,99.7723,99.6247,99.6739,7394.0
2024-11-04 13:30:00,101.33,101.57,101.32,101.55,5690.0,99.7133,99.9494,99.7034,99.9297,5690.0
2024-11-04 13:35:00,101.54,101.57,101.4,101.54,7688.0,99.9199,99.9494,99.7821,99.9199,7688.0
2024-11-04 13:40:00,101.5,101.7,101.5,101.64,7279.0,99.8805,100.0774,99.8805,100.0183,7279.0
2024-11-04 13:45:00,101.65,101.85,101.64,101.85,7704.0,100.0282,100.225,100.0183,100.225,7704.0
2024-11-04 13:50:00,101.84,101.9,101.81,101.87,3758.0,100.2151,100.2742,100.1856,100.2446,3758.0
2024-11-04 13:55:00,101.83,101.86,101.58,101.58,8666.0,100.2053,100.2348,99.9593,99.9593,8666.0
2024-11-04 14:00:00,101.57,101.67,101.5,101.57,5803.0,99.9494,100.0478,99.8805,99.9494,5803.0
2024-11-04 14:05:00,101.52,101.64,101.47,101.58,5756.0,99.9002,100.0183,99.851,99.9593,5756.0
2024-11-04 14:10:00,101.56,101.57,101.31,101.35,8220.0,99.9396,99.9494,99.6936,99.7329,8220.0
2024-11-04 14:15:00,101.31,101.39,101.16,101.17,6999.0,99.6936,99.7723,99.546,99.5558,6999.0
2024-11-04 14:20:00,101.17,101.37,101.17,101.31,7734.0,99.5558,99.7526,99.5558,99.6936,7734.0
2024-11-04 14:25:00,101.35,101.44,101.25,101.25,7377.0,99.7329,99.8215,99.6345,99.6345,7377.0
2024-11-04 14:30:00,101.22,101.4,101.11,101.35,6945.0,99.605,99.7821,99.4968,99.7329,6945.0
2024-11-04 14:35:00,101.39,101.59,101.32,101.44,9032.0,99.7723,99.9691,99.7034,99.8215,9032.0
2024-11-04 14:40:00,101.41,101.53,101.18,101.21,6430.0,99.792,99.9101,99.5657,99.5952,6430.0
2024-11-04 14:45:00,101.24,101.25,101.06,101.07,5588.0,99.6247,99.6345,99.4476,99.4574,5588.0
2024-11-04 14:50:00,101.15,101.26,101.13,101.23,5868.0,99.5361,99.6444,99.5165,99.6149,5868.0
2024-11-04 14:55:00,101.24,101.88,101.24,101.85,31930.0,99.6247,100.2545,99.6247,100.225,31930.0
2024-11-04 15:00:00,101.85,101.86,101.46,101.48,10544.0,100.225,100.2348,99.8412,99.8609,10544.0
2024-11-04 15:05:00,101.46,101.46,101.2,101.21,4442.0,99.8412,99.8412,99.5853,99.5952,4442.0
2024-11-04 15:10:00,101.31,101.4,101.24,101.27,16962.0,99.6936,99.7821,99.6247,99.6542,16962.0
2024-11-04 15:15:00,101.27,101.27,101.08,101.16,4950.0,99.6542,99.6542,99.4672,99.546,4950.0
2024-11-04 15:20:00,101.15,101.26,101.0,101.26,5750.0,99.5361,99.6444,99.3885,99.6444,5750.0
2024-11-04 15:25:00,101.27,101.29,101.17,101.19,4443.0,99.6542,99.6739,99.5558,99.5755,4443.0
2024-11-04 15:30:00,101.19,101.55,101.13,101.49,42694.0,99.5755,99.9297,99.5165,99.8707,42694.0
2024-11-04 15:35:00,101.41,101.41,100.75,100.78,11747.0,99.792,99.792,99.1425,99.172,11747.0
2024-11-04 15:40:00,100.72,101.11,100.72,101.07,12109.0,99.113,99.4968,99.113,99.4574,12109.0
2024-11-04 15:45:00,101.05,101.11,100.85,100.88,20423.0,99.4377,99.4968,99.2409,99.2704,20423.0
2024-11-04 15:50:00,100.85,100.88,100.56,100.6,32390.0,99.2409,99.2704,98.9555,98.9949,32390.0
2024-11-04 15:55:00,100.61,100.71,100.5,100.58,173153.0,99.0047,99.1032,98.8965,98.9752,173153.0
2024-11-05 09:30:00,100.58,100.58,99.12,99.91,55027.0,98.9752,98.9752,97.5385,98.3159,55027.0
2024-11-05 09:35:00,99.37,99.99,99.17,99.71,21748.0,97.7845,98.3946,97.5877,98.1191,21748.0
2024-11-05 09:40:00,99.78,100.19,99.61,100.19,10124.0,98.188,98.5914,98.0207,98.5914,10124.0
2024-11-05 09:45:00,100.06,100.44,99.93,100.13,15330.0,98.4635,98.8375,98.3356,98.5324,15330.0
2024-11-05 09:50:00,100.13,100.22,99.75,99.81,5817.0,98.5324,98.621,98.1585,98.2175,5817.0
2024-11-05 09:55:00,99.81,99.94,99.58,99.69,6640.0,98.2175,98.3454,97.9912,98.0994,6640.0
2024-11-05 10:00:00,99.68,100.08,99.45,100.0,7810.0,98.0896,98.4832,97.8633,98.4045,7810.0
2024-11-05 10:05:00,99.97,100.04,99.51,99.51,8838.0,98.375,98.4438,97.9223,97.9223,8838.0
2024-11-05 10:10:00,99.56,99.57,98.88,99.34,12070.0,97.9715,97.9813,97.3024,97.755,12070.0
2024-11-05 10:15:00,99.22,99.28,99.06,99.23,5804.0,97.6369,97.696,97.4795,97.6468,5804.0
2024-11-05 10:20:00,99.23,99.26,99.02,99.16,7552.0,97.6468,97.6763,97.4401,97.5779,7552.0
2024-11-05 10:25:00,99.22,99.31,99.03,99.04,7585.0,97.6369,97.7255,97.45,97.4598,7585.0
2024-11-05 10:30:00,99.16,99.54,99.12,99.15,2738.0,97.5779,97.9518,97.5385,97.568,2738.0
2024-11-05 10:35:00,99.11,99.7,99.11,99.7,5325.0,97.5287,98.1093,97.5287,98.1093,5325.0
2024-11-05 10:40:00,99.61,99.7,99.45,99.66,3049.0,98.0207,98.1093,97.8633,98.0699,3049.0
2024-11-05 10:45:00,99.59,99.74,99.56,99.65,4120.0,98.001,98.1486,97.9715,98.0601,4120.0
2024-11-05 10:50:00,99.6,99.6,99.3,99.49,6050.0,98.0109,98.0109,97.7156,97.9026,6050.0
2024-11-05 10:55:00,99.47,99.6,99.39,99.49,7470.0,97.8829,98.0109,97.8042,97.9026,7470.0
2024-11-05 11:00:00,99.58,99.84,99.37,99.78,4506.0,97.9912,98.247,97.7845,98.188,4506.0
2024-11-05 11:05:00,99.77,99.9,99.69,99.79,2222.0,98.1782,98.3061,98.0994,98.1978,2222.0
2024-11-05 11:10:00,99.67,99.88,99.62,99.87,5782.0,98.0797,98.2864,98.0305,98.2766,5782.0
2024-11-05 11:15:00,99.8,99.85,99.55,99.56,3080.0,98.2077,98.2569,97.9617,97.9715,3080.0
2024-11-05 11:20:00,99.63,99.85,99.5,99.85,4674.0,98.0404,98.2569,97.9125,98.2569,4674.0
2024-11-05 11:25:00,99.76,99.95,99.73,99.87,7805.0,98.1683,98.3553,98.1388,98.2766,7805.0
2024-11-05 11:30:00,99.95,99.99,99.8,99.87,20825.0,98.3553,98.3946,98.2077,98.2766,20825.0
2024-11-05 11:35:00,99.83,99.87,99.61,99.79,16715.0,98.2372,98.2766,98.0207,98.1978,16715.0
2024-11-05 11:40:00,99.69,99.74,99.34,99.51,4980.0,98.0994,98.1486,97.755,97.9223,4980.0
2024-11-05 11:45:00,99.57,99.66,99.42,99.48,10484.0,97.9813,98.0699,97.8337,97.8928,10484.0
2024-11-05 11:50:00,99.5,99.58,99.49,99.52,2090.0,97.9125,97.9912,97.9026,97.9321,2090.0
2024-11-05 11:55:00,99.49,99.57,99.46,99.5,3101.0,97.9026,97.9813,97.8731,97.9125,3101.0
2024-11-05 12:00:00,99.49,99.54,98.94,99.05,7727.0,97.9026,97.9518,97.3614,97.4696,7727.0
2024-11-05 12:05:00,99.05,99.14,99.0,99.09,8423.0,97.4696,97.5582,97.4204,97.509,8423.0
2024-11-05 12:10:00,99.13,99.47,99.13,99.4,10341.0,97.5484,97.8829,97.5484,97.8141,10341.0
2024-11-05 12:15:00,99.4,99.43,99.16,99.36,8476.0,97.8141,97.8436,97.5779,97.7747,8476.0
2024-11-05 12:20:00,99.29,99.4,99.21,99.4,3649.0,97.7058,97.8141,97.6271,97.8141,3649.0
2024-11-05 12:25:00,99.35,99.4,99.21,99.26,4644.0,97.7649,97.8141,97.6271,97.6763,4644.0
2024-11-05 12:30:00,99.31,99.5,99.31,99.5,2403.0,97.7255,97.9125,97.7255,97.9125,2403.0
2024-11-05 12:35:00,99.57,99.65,99.48,99.55,4218.0,97.9813,98.0601,97.8928,97.9617,4218.0
2024-11-05 12:40:00,99.56,99.58,99.46,99.47,4805.0,97.9715,97.9912,97.8731,97.8829,4805.0
2024-11-05 12:45:00,99.44,99.46,99.31,99.33,3588.0,97.8534,97.8731,97.7255,97.7452,3588.0
2024-11-05 12:50:00,99.34,99.39,99.25,99.25,1994.0,97.755,97.8042,97.6664,97.6664,1994.0
2024-11-05 12:55:00,99.23,99.37,99.19,99.36,10367.0,97.6468,97.7845,97.6074,97.7747,10367.0
2024-11-05 13:00:00,99.26,99.35,99.18,99.24,10461.0,97.6763,97.7649,97.5976,97.6566,10461.0
2024-11-05 13:05:00,99.32,99.34,99.22,99.23,10522.0,97.7353,97.755,97.6369,97.6468,10522.0
2024-11-05 13:10:00,99.23,99.23,98.92,98.93,6807.0,97.6468,97.6468,97.3417,97.3516,6807.0
2024-11-05 13:15:00,98.98,99.09,98.76,98.77,10848.0,97.4008,97.509,97.1843,97.1941,10848.0
2024-11-05 13:20:00,98.81,98.88,98.66,98.7,5687.0,97.2335,97.3024,97.0859,97.1252,5687.0
2024-11-05 13:25:00,98.69,98.85,98.69,98.77,5972.0,97.1154,97.2728,97.1154,97.1941,5972.0
2024-11-05 13:30:00,98.73,98.75,98.62,98.69,7678.0,97.1547,97.1744,97.0465,97.1154,7678.0
2024-11-05 13:35:00,98.65,98.67,98.51,98.67,2227.0,97.076,97.0957,96.9383,97.0957,2227.0
2024-11-05 13:40:00,98.7,99.01,98.64,98.98,7387.0,97.1252,97.4303,97.0662,97.4008,7387.0
2024-11-05 13:45:00,98.97,98.97,98.87,98.9,2775.0,97.3909,97.3909,97.2925,97.322,2775.0
2024-11-05 13:50:00,98.89,99.05,98.85,99.01,6521.0,97.3122,97.4696,97.2728,97.4303,6521.0
2024-11-05 13:55:00,98.95,98.96,98.62,98.65,5134.0,97.3712,97.3811,97.0465,97.076,5134.0
2024-11-05 14:00:00,98.59,98.9,98.54,98.78,7346.0,97.017,97.322,96.9678,97.2039,7346.0
2024-11-05 14:05:00,98.7,98.8,98.63,98.8,1852.0,97.1252,97.2236,97.0563,97.2236,1852.0
2024-11-05 14:10:00,98.84,98.99,98.84,98.95,3208.0,97.263,97.4106,97.263,97.3712,3208.0
2024-11-05 14:15:00,98.98,99.03,98.91,99.03,11650.0,97.4008,97.45,97.3319,97.45,11650.0
2024-11-05 14:20:00,98.99,98.99,98.8,98.91,7066.0,97.4106,97.4106,97.2236,97.3319,7066.0
2024-11-05 14:25:00,98.94,99.02,98.79,98.79,7921.0,97.3614,97.4401,97.2138,97.2138,7921.0
2024-11-05 14:30:00,98.76,98.76,98.64,98.72,3431.0,97.1843,97.1843,97.0662,97.1449,3431.0
2024-11-05 14:35:00,98.68,98.72,98.61,98.66,4136.0,97.1055,97.1449,97.0367,97.0859,4136.0
2024-11-05 14:40:00,98.68,98.82,98.64,98.76,6989.0,97.1055,97.2433,97.0662,97.1843,6989.0
2024-11-05 14:45:00,98.73,98.74,98.45,98.45,3599.0,97.1547,97.1646,96.8792,96.8792,3599.0
2024-11-05 14:50:00,98.43,98.48,98.36,98.4,5196.0,96.8595,96.9087,96.7906,96.83,5196.0
2024-11-05 14:55:00,98.41,98.48,98.31,98.31,5276.0,96.8398,96.9087,96.7414,96.7414,5276.0
2024-11-05 15:00:00,98.3,98.43,98.3,98.35,7340.0,96.7316,96.8595,96.7316,96.7808,7340.0
2024-11-05 15:05:00,98.35,98.69,98.3,98.69,8361.0,96.7808,97.1154,96.7316,97.1154,8361.0
2024-11-05 15:10:00,98.66,98.74,98.63,98.74,7077.0,97.0859,97.1646,97.0563,97.1646,7077.0
2024-11-05 15:15:00,98.76,98.94,98.76,98.86,9733.0,97.1843,97.3614,97.1843,97.2827,9733.0
2024-11-05 15:20:00,98.87,98.88,98.77,98.82,6939.0,97.2925,97.3024,97.1941,97.2433,6939.0
2024-11-05 15:25:00,98.81,98.84,98.65,98.73,8877.0,97.2335,97.263,97.076,97.1547,8877.0
2024-11-05 15:30:00,98.71,98.91,98.68,98.88,10314.0,97.1351,97.3319,97.1055,97.3024,10314.0
2024-11-05 15:35:00,98.86,99.08,98.79,99.02,13052.0,97.2827,97.4992,97.2138,97.4401,13052.0
2024-11-05 15:40:00,99.01,99.04,98.85,98.88,17761.0,97.4303,97.4598,97.2728,97.3024,17761.0
2024-11-05 15:45:00,98.88,99.07,98.85,99.01,25412.0,97.3024,97.4893,97.2728,97.4303,25412.0
2024-11-05 15:50:00,99.0,99.41,98.93,99.34,37187.0,97.4204,97.8239,97.3516,97.755,37187.0
2024-11-05 15:55:00,99.35,99.79,99.28,99.76,120290.0,97.7649,98.1978,97.696,98.1683,120290.0
2024-11-06 09:30:00,96.0,96.98,94.99,95.57,116766.0,94.4683,95.4327,93.4744,94.0452,116766.0
2024-11-06 09:35:00,95.5,96.83,95.06,95.56,57890.0,93.9763,95.2851,93.5433,94.0353,57890.0
2024-11-06 09:40:00,95.6,95.87,94.13,94.22,56117.0,94.0747,94.3404,92.6281,92.7167,56117.0
2024-11-06 09:45:00,94.21,95.0,93.55,94.55,69657.0,92.7069,93.4843,92.0574,93.0414,69657.0
2024-11-06 09:50:00,94.52,94.52,93.65,93.73,112309.0,93.0119,93.0119,92.1558,92.2345,112309.0
2024-11-06 09:55:00,93.72,94.0,93.3,94.0,62326.0,92.2247,92.5002,91.8114,92.5002,62326.0
2024-11-06 10:00:00,94.0,95.31,93.95,94.65,120315.0,92.5002,93.7893,92.451,93.1398,120315.0
2024-11-06 10:05:00,94.6,95.33,94.4,95.3,32494.0,93.0906,93.809,92.8938,93.7795,32494.0
2024-11-06 10:10:00,95.4,96.14,95.1,95.66,13078.0,93.8779,94.6061,93.5827,94.1337,13078.0
2024-11-06 10:15:00,95.84,96.0,95.49,95.94,11364.0,94.3109,94.4683,93.9664,94.4093,11364.0
2024-11-06 10:20:00,95.95,96.38,95.75,96.2,13189.0,94.4191,94.8422,94.2223,94.6651,13189.0
2024-11-06 10:25:00,96.02,96.37,95.7,95.7,16557.0,94.488,94.8324,94.1731,94.1731,16557.0
2024-11-06 10:30:00,95.54,95.83,95.11,95.53,16987.0,94.0156,94.301,93.5925,94.0058,16987.0
2024-11-06 10:35:00,95.72,96.13,95.5,96.12,8226.0,94.1928,94.5962,93.9763,94.5864,8226.0
2024-11-06 10:40:00,96.0,96.25,95.9,95.95,12050.0,94.4683,94.7143,94.3699,94.4191,12050.0
2024-11-06 10:45:00,96.11,96.38,95.94,95.98,10002.0,94.5765,94.8422,94.4093,94.4486,10002.0
2024-11-06 10:50:00,96.12,96.12,95.54,95.8,9901.0,94.5864,94.5864,94.0156,94.2715,9901.0
2024-11-06 10:55:00,95.6,96.09,95.6,95.98,7081.0,94.0747,94.5569,94.0747,94.4486,7081.0
2024-11-06 11:00:00,96.08,96.18,95.8,96.17,15319.0,94.547,94.6454,94.2715,94.6356,15319.0
2024-11-06 11:05:00,96.11,96.15,95.54,95.68,9867.0,94.5765,94.6159,94.0156,94.1534,9867.0
2024-11-06 11:10:00,95.66,96.18,95.64,95.98,14952.0,94.1337,94.6454,94.114,94.4486,14952.0
2024-11-06 11:15:00,96.09,96.22,95.31,95.31,9679.0,94.5569,94.6848,93.7893,93.7893,9679.0
2024-11-06 11:20:00,95.2,95.24,94.82,95.09,10100.0,93.6811,93.7204,93.3071,93.5728,10100.0
2024-11-06 11:25:00,94.95,95.3,94.86,95.04,11314.0,93.4351,93.7795,93.3465,93.5236,11314.0
2024-11-06 11:30:00,95.03,95.22,94.81,94.87,10948.0,93.5138,93.7007,93.2973,93.3563,10948.0
2024-11-06 11:35:00,94.97,95.27,94.87,95.21,12705.0,93.4547,93.7499,93.3563,93.6909,12705.0
2024-11-06 11:40:00,95.16,95.47,95.11,95.47,17017.0,93.6417,93.9468,93.5925,93.9468,17017.0
2024-11-06 11:45:00,95.46,95.75,95.37,95.51,15652.0,93.9369,94.2223,93.8484,93.9861,15652.0
2024-11-06 11:50:00,95.5,95.57,95.23,95.34,5758.0,93.9763,94.0452,93.7106,93.8188,5758.0
2024-11-06 11:55:00,95.43,95.63,95.25,95.61,14168.0,93.9074,94.1042,93.7303,94.0845,14168.0
2024-11-06 12:00:00,95.54,95.59,95.29,95.58,7315.0,94.0156,94.0648,93.7696,94.055,7315.0
2024-11-06 12:05:00,95.59,96.15,95.59,96.1,11668.0,94.0648,94.6159,94.0648,94.5667,11668.0
2024-11-06 12:10:00,96.15,96.48,96.1,96.34,22996.0,94.6159,94.9406,94.5667,94.8029,22996.0
2024-11-06 12:15:00,96.34,96.35,95.89,96.01,5640.0,94.8029,94.8127,94.3601,94.4781,5640.0
2024-11-06 12:20:00,95.97,96.26,95.69,96.26,9681.0,94.4388,94.7242,94.1632,94.7242,9681.0
2024-11-06 12:25:00,96.23,96.39,96.03,96.18,9827.0,94.6946,94.8521,94.4978,94.6454,9827.0
2024-11-06 12:30:00,96.11,96.18,95.95,96.09,5613.0,94.5765,94.6454,94.4191,94.5569,5613.0
2024-11-06 12:35:00,96.07,96.17,95.96,96.02,3567.0,94.5372,94.6356,94.4289,94.488,3567.0
2024-11-06 12:40:00,96.03,96.18,95.99,95.99,6842.0,94.4978,94.6454,94.4585,94.4585,6842.0
2024-11-06 12:45:00,96.0,96.21,96.0,96.17,4756.0,94.4683,94.675,94.4683,94.6356,4756.0
2024-11-06 12:50:00,96.19,96.47,96.16,96.33,13625.0,94.6553,94.9308,94.6257,94.793,13625.0
2024-11-06 12:55:00,96.38,96.48,96.31,96.47,9962.0,94.8422,94.9406,94.7734,94.9308,9962.0
2024-11-06 13:00:00,96.36,96.4,96.23,96.33,6967.0,94.8226,94.8619,94.6946,94.793,6967.0
2024-11-06 13:05:00,96.27,96.46,96.26,96.44,4928.0,94.734,94.921,94.7242,94.9013,4928.0
2024-11-06 13:10:00,96.44,96.49,96.33,96.39,9742.0,94.9013,94.9505,94.793,94.8521,9742.0
2024-11-06 13:15:00,96.41,96.75,96.36,96.63,12974.0,94.8718,95.2063,94.8226,95.0882,12974.0
2024-11-06 13:20:00,96.64,96.81,96.52,96.7,9928.0,95.0981,95.2654,94.98,95.1571,9928.0
2024-11-06 13:25:00,96.68,96.83,96.68,96.75,8569.0,95.1375,95.2851,95.1375,95.2063,8569.0
2024-11-06 13:30:00,96.74,96.88,96.7,96.88,3976.0,95.1965,95.3343,95.1571,95.3343,3976.0
2024-11-06 13:35:00,96.9,96.92,96.63,96.67,6056.0,95.3539,95.3736,95.0882,95.1276,6056.0
2024-11-06 13:40:00,96.63,96.88,96.57,96.88,6680.0,95.0882,95.3343,95.0292,95.3343,6680.0
2024-11-06 13:45:00,96.92,97.12,96.85,96.96,11134.0,95.3736,95.5704,95.3047,95.413,11134.0
2024-11-06 13:50:00,96.92,96.99,96.76,96.83,5375.0,95.3736,95.4425,95.2162,95.2851,5375.0
2024-11-06 13:55:00,96.78,97.01,96.75,96.93,10519.0,95.2359,95.4622,95.2063,95.3835,10519.0
2024-11-06 14:00:00,96.96,97.0,96.88,96.94,6887.0,95.413,95.4523,95.3343,95.3933,6887.0
2024-11-06 14:05:00,96.9,96.9,96.72,96.84,10501.0,95.3539,95.3539,95.1768,95.2949,10501.0
2024-11-06 14:10:00,96.87,96.87,96.75,96.81,5795.0,95.3244,95.3244,95.2063,95.2654,5795.0
2024-11-06 14:15:00,96.85,96.88,96.55,96.56,12656.0,95.3047,95.3343,95.0095,95.0194,12656.0
2024-11-06 14:20:00,96.55,96.93,96.53,96.92,10237.0,95.0095,95.3835,94.9898,95.3736,10237.0
2024-11-06 14:25:00,96.86,97.02,96.79,96.93,9376.0,95.3146,95.472,95.2457,95.3835,9376.0
2024-11-06 14:30:00,96.95,97.04,96.86,96.94,5588.0,95.4031,95.4917,95.3146,95.3933,5588.0
2024-11-06 14:35:00,96.9,96.97,96.82,96.93,3671.0,95.3539,95.4228,95.2752,95.3835,3671.0
2024-11-06 14:40:00,96.89,97.15,96.89,97.05,6670.0,95.3441,95.6,95.3441,95.5015,6670.0
2024-11-06 14:45:00,97.03,97.24,97.02,97.18,6571.0,95.4819,95.6885,95.472,95.6295,6571.0
2024-11-06 14:50:00,97.2,97.37,97.16,97.26,10895.0,95.6492,95.8164,95.6098,95.7082,10895.0
2024-11-06 14:55:00,97.27,97.34,97.17,97.19,13158.0,95.718,95.7869,95.6196,95.6393,13158.0
2024-11-06 15:00:00,97.17,97.25,97.06,97.09,9712.0,95.6196,95.6984,95.5114,95.5409,9712.0
2024-11-06 15:05:00,97.11,97.14,96.95,96.99,15734.0,95.5606,95.5901,95.4031,95.4425,15734.0
2024-11-06 15:10:00,97.02,97.02,96.68,96.88,12723.0,95.472,95.472,95.1375,95.3343,12723.0
2024-11-06 15:15:00,96.84,96.95,96.78,96.87,14828.0,95.2949,95.4031,95.2359,95.3244,14828.0
2024-11-06 15:20:00,96.91,96.95,96.43,96.45,14709.0,95.3638,95.4031,94.8914,94.9111,14709.0
2024-11-06 15:25:00,96.47,96.57,96.4,96.57,17470.0,94.9308,95.0292,94.8619,95.0292,17470.0
2024-11-06 15:30:00,96.52,96.72,96.45,96.45,16104.0,94.98,95.1768,94.9111,94.9111,16104.0
2024-11-06 15:35:00,96.46,96.49,96.22,96.36,33152.0,94.921,94.9505,94.6848,94.8226,33152.0
2024-11-06 15:40:00,96.37,96.78,96.37,96.77,30631.0,94.8324,95.2359,94.8324,95.226,30631.0
2024-11-06 15:45:00,96.75,96.91,96.55,96.85,33245.0,95.2063,95.3638,95.0095,95.3047,33245.0
2024-11-06 15:50:00,96.83,96.97,96.56,96.94,52884.0,95.2851,95.4228,95.0194,95.3933,52884.0
2024-11-06 15:55:00,96.97,97.13,96.52,96.56,145858.0,95.4228,95.5803,94.98,95.0194,145858.0
2024-11-07 09:30:00,97.31,101.0,97.11,98.13,135605.0,95.7574,99.3885,95.5606,96.5643,135605.0
2024-11-07 09:35:00,98.06,98.17,94.39,95.76,56014.0,96.4954,96.6037,92.884,94.2321,56014.0
2024-11-07 09:40:00,95.19,97.11,95.18,96.7,35757.0,93.6712,95.5606,93.6614,95.1571,35757.0
2024-11-07 09:45:00,96.7,97.92,96.5,97.63,23958.0,95.1571,96.3577,94.9603,96.0723,23958.0
2024-11-07 09:50:00,97.56,98.0,97.0,97.81,20535.0,96.0034,96.4364,95.4523,96.2494,20535.0
2024-11-07 09:55:00,97.79,98.5,97.27,97.27,16301.0,96.2297,96.9284,95.718,95.718,16301.0
2024-11-07 10:00:00,97.39,98.46,97.39,98.02,51539.0,95.8361,96.8891,95.8361,96.4561,51539.0
2024-11-07 10:05:00,98.04,98.93,97.82,98.93,33414.0,96.4758,97.3516,96.2593,97.3516,33414.0
2024-11-07 10:10:00,98.95,99.92,98.88,99.41,41924.0,97.3712,98.3258,97.3024,97.8239,41924.0
2024-11-07 10:15:00,99.39,100.71,99.38,100.55,36203.0,97.8042,99.1032,97.7944,98.9457,36203.0
2024-11-07 10:20:00,100.34,100.39,99.06,99.75,33781.0,98.7391,98.7883,97.4795,98.1585,33781.0
2024-11-07 10:25:00,99.67,100.25,99.61,100.06,19176.0,98.0797,98.6505,98.0207,98.4635,19176.0
2024-11-07 10:30:00,100.09,100.12,99.17,100.1,26620.0,98.493,98.5226,97.5877,98.5029,26620.0
2024-11-07 10:35:00,100.04,100.1,99.59,99.59,24655.0,98.4438,98.5029,98.001,98.001,24655.0
2024-11-07 10:40:00,99.73,100.63,99.47,100.48,31839.0,98.1388,99.0244,97.8829,98.8768,31839.0
2024-11-07 10:45:00,100.6,100.72,100.1,100.67,32335.0,98.9949,99.113,98.5029,99.0638,32335.0
2024-11-07 10:50:00,100.56,101.07,100.41,101.06,28919.0,98.9555,99.4574,98.8079,99.4476,28919.0
2024-11-07 10:55:00,101.05,101.19,100.72,101.11,21412.0,99.4377,99.5755,99.113,99.4968,21412.0
2024-11-07 11:00:00,101.03,101.21,100.79,101.0,31795.0,99.418,99.5952,99.1819,99.3885,31795.0
2024-11-07 11:05:00,100.93,101.21,100.68,101.18,28580.0,99.3196,99.5952,99.0736,99.5657,28580.0
2024-11-07 11:10:00,101.18,101.37,100.96,101.37,17948.0,99.5657,99.7526,99.3492,99.7526,17948.0
2024-11-07 11:15:00,101.3,101.43,100.84,101.07,19663.0,99.6837,99.8117,99.2311,99.4574,19663.0
2024-11-07 11:20:00,101.08,101.96,101.07,101.93,46878.0,99.4672,100.3332,99.4574,100.3037,46878.0
2024-11-07 11:25:00,101.94,102.56,101.94,102.42,93550.0,100.3135,100.9236,100.3135,100.7859,93550.0
2024-11-07 11:30:00,102.43,102.98,102.16,102.86,35447.0,100.7957,101.3369,100.53,101.2188,35447.0
2024-11-07 11:35:00,102.86,102.86,101.71,101.88,28632.0,101.2188,101.2188,100.0872,100.2545,28632.0
2024-11-07 11:40:00,101.92,102.2,101.68,101.98,25277.0,100.2938,100.5694,100.0577,100.3529,25277.0
2024-11-07 11:45:00,101.93,102.88,101.9,102.88,22751.0,100.3037,101.2385,100.2742,101.2385,22751.0
2024-11-07 11:50:00,102.94,103.24,102.83,103.24,20881.0,101.2976,101.5928,101.1893,101.5928,20881.0
2024-11-07 11:55:00,103.21,103.37,102.88,103.02,12423.0,101.5633,101.7207,101.2385,101.3763,12423.0
2024-11-07 12:00:00,103.1,103.15,102.58,102.59,22693.0,101.455,101.5042,100.9433,100.9532,22693.0
2024-11-07 12:05:00,102.59,103.29,102.58,103.05,23722.0,100.9532,101.642,100.9433,101.4058,23722.0
2024-11-07 12:10:00,103.05,103.48,103.05,103.42,10542.0,101.4058,101.829,101.4058,101.7699,10542.0
2024-11-07 12:15:00,103.42,103.86,103.39,103.39,11133.0,101.7699,102.2029,101.7404,101.7404,11133.0
2024-11-07 12:20:00,103.47,103.52,103.12,103.44,19783.0,101.8191,101.8683,101.4747,101.7896,19783.0
2024-11-07 12:25:00,103.43,103.68,103.26,103.5,11476.0,101.7798,102.0258,101.6125,101.8486,11476.0
2024-11-07 12:30:00,103.55,103.68,103.39,103.4,8961.0,101.8978,102.0258,101.7404,101.7502,8961.0
2024-11-07 12:35:00,103.38,103.48,103.02,103.4,31007.0,101.7306,101.829,101.3763,101.7502,31007.0
2024-11-07 12:40:00,103.4,103.71,103.33,103.56,12479.0,101.7502,102.0553,101.6813,101.9077,12479.0
2024-11-07 12:45:00,103.63,103.68,103.35,103.45,6107.0,101.9766,102.0258,101.701,101.7994,6107.0
2024-11-07 12:50:00,103.4,103.46,103.0,103.0,14207.0,101.7502,101.8093,101.3566,101.3566,14207.0
2024-11-07 12:55:00,103.0,103.23,101.98,102.0,110391.0,101.3566,101.5829,100.3529,100.3726,110391.0
2024-11-07 13:00:00,102.2,102.76,102.2,102.47,20616.0,100.5694,101.1204,100.5694,100.8351,20616.0
2024-11-07 13:05:00,102.54,102.55,101.39,101.55,23949.0,100.904,100.9138,99.7723,99.9297,23949.0
2024-11-07 13:10:00,101.55,102.09,101.35,102.02,13211.0,99.9297,100.4611,99.7329,100.3923,13211.0
2024-11-07 13:15:00,102.05,102.05,101.76,101.85,5516.0,100.4218,100.4218,100.1364,100.225,5516.0
2024-11-07 13:20:00,101.9,102.14,101.86,101.92,5764.0,100.2742,100.5103,100.2348,100.2938,5764.0
2024-11-07 13:25:00,101.98,102.12,101.85,101.91,11090.0,100.3529,100.4907,100.225,100.284,11090.0
2024-11-07 13:30:00,101.91,102.01,101.4,101.75,16585.0,100.284,100.3824,99.7821,100.1266,16585.0
2024-11-07 13:35:00,101.73,101.77,101.58,101.68,2899.0,100.1069,100.1462,99.9593,100.0577,2899.0
2024-11-07 13:40:00,101.62,101.65,101.05,101.3,8292.0,99.9986,100.0282,99.4377,99.6837,8292.0
2024-11-07 13:45:00,101.36,101.46,101.15,101.46,5540.0,99.7428,99.8412,99.5361,99.8412,5540.0
2024-11-07 13:50:00,101.41,101.41,100.61,100.7,17469.0,99.792,99.792,99.0047,99.0933,17469.0
2024-11-07 13:55:00,100.7,100.95,100.59,100.95,11350.0,99.0933,99.3393,98.9851,99.3393,11350.0
2024-11-07 14:00:00,100.75,101.29,100.75,100.97,8533.0,99.1425,99.6739,99.1425,99.359,8533.0
2024-11-07 14:05:00,100.86,101.32,100.81,101.28,8009.0,99.2508,99.7034,99.2016,99.6641,8009.0
2024-11-07 14:10:00,101.22,101.42,100.89,100.94,4319.0,99.605,99.8018,99.2803,99.3295,4319.0
2024-11-07 14:15:00,100.94,101.0,100.72,100.91,6938.0,99.3295,99.3885,99.113,99.3,6938.0
2024-11-07 14:20:00,100.92,100.93,100.4,100.77,10068.0,99.3098,99.3196,98.7981,99.1622,10068.0
2024-11-07 14:25:00,100.83,101.3,100.78,101.17,11228.0,99.2212,99.6837,99.172,99.5558,11228.0
2024-11-07 14:30:00,101.21,101.41,101.16,101.3,4866.0,99.5952,99.792,99.546,99.6837,4866.0
2024-11-07 14:35:00,101.28,101.37,101.12,101.27,10168.0,99.6641,99.7526,99.5066,99.6542,10168.0
2024-11-07 14:40:00,101.28,101.28,100.57,101.07,11757.0,99.6641,99.6641,98.9654,99.4574,11757.0
2024-11-07 14:45:00,101.0,101.52,100.81,101.52,19627.0,99.3885,99.9002,99.2016,99.9002,19627.0
2024-11-07 14:50:00,101.6,101.64,101.22,101.35,24256.0,99.979,100.0183,99.605,99.7329,24256.0
2024-11-07 14:55:00,101.47,101.96,101.47,101.84,10102.0,99.851,100.3332,99.851,100.2151,10102.0
2024-11-07 15:00:00,101.85,101.89,101.14,101.14,16464.0,100.225,100.2643,99.5263,99.5263,16464.0
2024-11-07 15:05:00,101.04,101.17,100.65,100.77,19519.0,99.4279,99.5558,99.0441,99.1622,19519.0
2024-11-07 15:10:00,100.76,101.3,100.75,101.24,8820.0,99.1524,99.6837,99.1425,99.6247,8820.0
2024-11-07 15:15:00,101.18,101.18,100.95,100.95,10404.0,99.5657,99.5657,99.3393,99.3393,10404.0
2024-11-07 15:20:00,101.0,101.35,100.95,101.35,12817.0,99.3885,99.7329,99.3393,99.7329,12817.0
2024-11-07 15:25:00,101.34,101.43,101.16,101.2,8403.0,99.7231,99.8117,99.546,99.5853,8403.0
2024-11-07 15:30:00,101.12,101.29,101.01,101.29,13272.0,99.5066,99.6739,99.3984,99.6739,13272.0
2024-11-07 15:35:00,101.23,101.34,101.1,101.17,17164.0,99.6149,99.7231,99.4869,99.5558,17164.0
2024-11-07 15:40:00,101.12,101.3,100.95,101.05,20486.0,99.5066,99.6837,99.3393,99.4377,20486.0
2024-11-07 15:45:00,101.01,101.03,100.69,100.7,21860.0,99.3984,99.418,99.0835,99.0933,21860.0
2024-11-07 15:50:00,100.66,100.66,100.26,100.51,58506.0,99.0539,99.0539,98.6603,98.9063,58506.0
2024-11-07 15:55:00,100.52,100.52,99.83,99.94,125515.0,98.9162,98.9162,98.2372,98.3454,125515.0
2024-11-08 09:30:00,98.78,100.92,97.51,99.57,56372.0,97.2039,99.3098,95.9542,97.9813,56372.0
2024-11-08 09:35:00,100.13,100.2,98.35,98.42,22072.0,98.5324,98.6013,96.7808,96.8497,22072.0
2024-11-08 09:40:00,98.25,99.42,98.25,98.88,29597.0,96.6824,97.8337,96.6824,97.3024,29597.0
2024-11-08 09:45:00,98.75,98.88,98.33,98.76,10439.0,97.1744,97.3024,96.7611,97.1843,10439.0
2024-11-08 09:50:00,98.77,98.98,98.61,98.65,5581.0,97.1941,97.4008,97.0367,97.076,5581.0
2024-11-08 09:55:00,98.5,98.51,97.67,98.17,49875.0,96.9284,96.9383,96.1117,96.6037,49875.0
2024-11-08 10:00:00,98.16,98.51,97.9,98.31,14027.0,96.5938,96.9383,96.338,96.7414,14027.0
2024-11-08 10:05:00,98.18,98.63,97.99,98.51,12956.0,96.6135,97.0563,96.4266,96.9383,12956.0
2024-11-08 10:10:00,98.5,98.99,98.18,98.92,13823.0,96.9284,97.4106,96.6135,97.3417,13823.0
2024-11-08 10:15:00,98.92,99.1,98.63,98.75,28538.0,97.3417,97.5188,97.0563,97.1744,28538.0
2024-11-08 10:20:00,98.61,99.29,98.61,99.05,21803.0,97.0367,97.7058,97.0367,97.4696,21803.0
2024-11-08 10:25:00,98.8,99.15,98.69,98.92,14996.0,97.2236,97.568,97.1154,97.3417,14996.0
2024-11-08 10:30:00,98.82,99.06,98.58,99.06,7525.0,97.2433,97.4795,97.0071,97.4795,7525.0
2024-11-08 10:35:00,98.98,98.99,98.47,98.79,7273.0,97.4008,97.4106,96.8989,97.2138,7273.0
2024-11-08 10:40:00,98.73,99.03,98.73,98.95,3475.0,97.1547,97.45,97.1547,97.3712,3475.0
2024-11-08 10:45:00,98.94,98.98,98.3,98.44,7722.0,97.3614,97.4008,96.7316,96.8694,7722.0
2024-11-08 10:50:00,98.46,98.52,98.16,98.17,8917.0,96.8891,96.9481,96.5938,96.6037,8917.0
2024-11-08 10:55:00,98.12,98.4,98.1,98.4,7543.0,96.5545,96.83,96.5348,96.83,7543.0
2024-11-08 11:00:00,98.4,98.48,98.2,98.48,10294.0,96.83,96.9087,96.6332,96.9087,10294.0
2024-11-08 11:05:00,98.4,98.52,98.35,98.41,7196.0,96.83,96.9481,96.7808,96.8398,7196.0
2024-11-08 11:10:00,98.44,98.7,98.22,98.7,16419.0,96.8694,97.1252,96.6529,97.1252,16419.0
2024-11-08 11:15:00,98.69,98.71,98.31,98.39,9869.0,97.1154,97.1351,96.7414,96.8202,9869.0
2024-11-08 11:20:00,98.31,98.42,98.11,98.32,14337.0,96.7414,96.8497,96.5446,96.7513,14337.0
2024-11-08 11:25:00,98.26,98.32,97.69,97.75,22406.0,96.6922,96.7513,96.1313,96.1904,22406.0
2024-11-08 11:30:00,97.75,97.81,97.39,97.41,29034.0,96.1904,96.2494,95.8361,95.8558,29034.0
2024-11-08 11:35:00,97.38,97.38,97.07,97.31,25235.0,95.8263,95.8263,95.5212,95.7574,25235.0
2024-11-08 11:40:00,97.31,97.47,97.22,97.46,11604.0,95.7574,95.9148,95.6688,95.905,11604.0
2024-11-08 11:45:00,97.46,97.47,97.1,97.3,20769.0,95.905,95.9148,95.5508,95.7476,20769.0
2024-11-08 11:50:00,97.3,97.49,97.24,97.28,32237.0,95.7476,95.9345,95.6885,95.7279,32237.0
2024-11-08 11:55:00,97.3,97.49,97.25,97.48,11325.0,95.7476,95.9345,95.6984,95.9247,11325.0
2024-11-08 12:00:00,97.48,97.8,97.48,97.67,5606.0,95.9247,96.2396,95.9247,96.1117,5606.0
2024-11-08 12:05:00,97.62,97.7,97.51,97.66,4628.0,96.0625,96.1412,95.9542,96.1018,4628.0
2024-11-08 12:10:00,97.73,97.75,97.57,97.66,5856.0,96.1707,96.1904,96.0133,96.1018,5856.0
2024-11-08 12:15:00,97.71,97.71,97.55,97.71,3934.0,96.151,96.151,95.9936,96.151,3934.0
2024-11-08 12:20:00,97.71,97.92,97.71,97.84,5779.0,96.151,96.3577,96.151,96.2789,5779.0
2024-11-08 12:25:00,97.9,98.14,97.84,98.04,7635.0,96.338,96.5742,96.2789,96.4758,7635.0
2024-11-08 12:30:00,98.0,98.14,97.85,97.98,8704.0,96.4364,96.5742,96.2888,96.4167,8704.0
2024-11-08 12:35:00,98.02,98.04,97.44,97.45,4733.0,96.4561,96.4758,95.8853,95.8952,4733.0
2024-11-08 12:40:00,97.39,97.46,97.27,97.32,3235.0,95.8361,95.905,95.718,95.7672,3235.0
2024-11-08 12:45:00,97.27,97.48,97.27,97.46,4154.0,95.718,95.9247,95.718,95.905,4154.0
2024-11-08 12:50:00,97.45,97.79,97.39,97.74,19068.0,95.8952,96.2297,95.8361,96.1805,19068.0
2024-11-08 12:55:00,97.8,97.93,97.73,97.78,16026.0,96.2396,96.3675,96.1707,96.2199,16026.0
2024-11-08 13:00:00,97.81,97.94,97.72,97.89,2893.0,96.2494,96.3773,96.1609,96.3281,2893.0
2024-11-08 13:05:00,97.88,98.23,97.88,98.23,7981.0,96.3183,96.6627,96.3183,96.6627,7981.0
2024-11-08 13:10:00,98.16,98.23,98.1,98.17,6467.0,96.5938,96.6627,96.5348,96.6037,6467.0
2024-11-08 13:15:00,98.12,98.19,97.85,97.93,8990.0,96.5545,96.6234,96.2888,96.3675,8990.0
2024-11-08 13:20:00,97.97,98.05,97.93,97.98,6618.0,96.4069,96.4856,96.3675,96.4167,6618.0
2024-11-08 13:25:00,98.01,98.32,97.96,98.14,7711.0,96.4462,96.7513,96.397,96.5742,7711.0
2024-11-08 13:30:00,98.12,98.32,98.11,98.25,10483.0,96.5545,96.7513,96.5446,96.6824,10483.0
2024-11-08 13:35:00,98.24,98.44,98.17,98.44,15407.0,96.6726,96.8694,96.6037,96.8694,15407.0
2024-11-08 13:40:00,98.45,98.74,98.45,98.6,11286.0,96.8792,97.1646,96.8792,97.0268,11286.0
2024-11-08 13:45:00,98.6,98.77,98.55,98.7,13000.0,97.0268,97.1941,96.9776,97.1252,13000.0
2024-11-08 13:50:00,98.7,99.04,98.67,98.99,13679.0,97.1252,97.4598,97.0957,97.4106,13679.0
2024-11-08 13:55:00,98.96,99.3,98.94,99.29,7964.0,97.3811,97.7156,97.3614,97.7058,7964.0
2024-11-08 14:00:00,99.28,99.33,99.17,99.29,6192.0,97.696,97.7452,97.5877,97.7058,6192.0
2024-11-08 14:05:00,99.34,99.54,99.29,99.54,9391.0,97.755,97.9518,97.7058,97.9518,9391.0
2024-11-08 14:10:00,99.52,99.53,99.38,99.41,7523.0,97.9321,97.942,97.7944,97.8239,7523.0
2024-11-08 14:15:00,99.46,99.59,99.43,99.44,10299.0,97.8731,98.001,97.8436,97.8534,10299.0
2024-11-08 14:20:00,99.44,99.47,99.36,99.39,9309.0,97.8534,97.8829,97.7747,97.8042,9309.0
2024-11-08 14:25:00,99.37,99.42,99.3,99.36,9283.0,97.7845,97.8337,97.7156,97.7747,9283.0
2024-11-08 14:30:00,99.31,99.32,98.96,99.08,10868.0,97.7255,97.7353,97.3811,97.4992,10868.0
2024-11-08 14:35:00,99.11,99.36,99.07,99.36,6989.0,97.5287,97.7747,97.4893,97.7747,6989.0
2024-11-08 14:40:00,99.37,99.39,99.25,99.32,6025.0,97.7845,97.8042,97.6664,97.7353,6025.0
2024-11-08 14:45:00,99.31,99.48,99.21,99.48,7766.0,97.7255,97.8928,97.6271,97.8928,7766.0
2024-11-08 14:50:00,99.51,99.72,99.41,99.72,11714.0,97.9223,98.1289,97.8239,98.1289,11714.0
2024-11-08 14:55:00,99.68,99.85,99.68,99.78,19353.0,98.0896,98.2569,98.0896,98.188,19353.0
2024-11-08 15:00:00,99.76,99.92,99.7,99.8,13302.0,98.1683,98.3258,98.1093,98.2077,13302.0
2024-11-08 15:05:00,99.83,99.94,99.77,99.89,11341.0,98.2372,98.3454,98.1782,98.2962,11341.0
2024-11-08 15:10:00,99.88,99.93,99.74,99.9,9548.0,98.2864,98.3356,98.1486,98.3061,9548.0
2024-11-08 15:15:00,99.93,100.07,99.79,100.06,10012.0,98.3356,98.4734,98.1978,98.4635,10012.0
2024-11-08 15:20:00,100.06,100.11,99.97,100.09,13190.0,98.4635,98.5127,98.375,98.493,13190.0
2024-11-08 15:25:00,100.09,100.11,99.94,100.06,9909.0,98.493,98.5127,98.3454,98.4635,9909.0
2024-11-08 15:30:00,100.05,100.26,100.01,100.22,19006.0,98.4537,98.6603,98.4143,98.621,19006.0
2024-11-08 15:35:00,100.2,100.2,99.67,99.84,42408.0,98.6013,98.6013,98.0797,98.247,42408.0
2024-11-08 15:40:00,99.86,100.01,99.82,99.92,14949.0,98.2667,98.4143,98.2274,98.3258,14949.0
2024-11-08 15:45:00,99.94,100.3,99.94,100.27,20999.0,98.3454,98.6997,98.3454,98.6702,20999.0
2024-11-08 15:50:00,100.29,100.76,100.28,100.73,62852.0,98.6899,99.1524,98.68,99.1228,62852.0
2024-11-08 15:55:00,100.73,100.86,100.6,100.85,128596.0,99.1228,99.2508,98.9949,99.2409,128596.0
2024-11-11 09:30:00,104.68,106.73,103.9,106.73,139972.0,103.0098,105.0271,102.2423,105.0271,139972.0
2024-11-11 09:35:00,106.77,107.21,105.65,106.96,35896.0,105.0665,105.4994,103.9643,105.2534,35896.0
2024-11-11 09:40:00,106.93,107.14,106.04,106.41,45812.0,105.2239,105.4306,104.3481,104.7122,45812.0
2024-11-11 09:45:00,106.32,106.54,105.5,106.43,92154.0,104.6236,104.8401,103.8167,104.7319,92154.0
2024-11-11 09:50:00,106.36,106.69,106.03,106.39,84028.0,104.663,104.9877,104.3383,104.6925,84028.0
2024-11-11 09:55:00,106.39,107.4,106.0,106.98,77145.0,104.6925,105.6864,104.3087,105.2731,77145.0
2024-11-11 10:00:00,107.07,108.08,106.85,108.0,71294.0,105.3617,106.3556,105.1452,106.2768,71294.0
2024-11-11 10:05:00,108.0,108.2,107.3,107.63,38797.0,106.2768,106.4736,105.588,105.9127,38797.0
2024-11-11 10:10:00,107.55,109.72,107.52,109.72,73016.0,105.834,107.9694,105.8045,107.9694,73016.0
2024-11-11 10:15:00,109.71,109.96,108.8,108.91,108859.0,107.9596,108.2056,107.0641,107.1723,108859.0
2024-11-11 10:20:00,109.08,109.45,108.85,109.34,25604.0,107.3396,107.7037,107.1133,107.5955,25604.0
2024-11-11 10:25:00,109.4,109.69,109.02,109.48,41873.0,107.6545,107.9399,107.2806,107.7332,41873.0
2024-11-11 10:30:00,109.48,109.55,107.89,108.01,84434.0,107.7332,107.8021,106.1686,106.2867,84434.0
2024-11-11 10:35:00,108.16,108.53,107.83,108.14,48871.0,106.4343,106.7984,106.1096,106.4146,48871.0
2024-11-11 10:40:00,108.15,108.42,107.97,108.18,36648.0,106.4244,106.6901,106.2473,106.454,36648.0
2024-11-11 10:45:00,108.22,108.3,107.64,108.08,19398.0,106.4933,106.5721,105.9226,106.3556,19398.0
2024-11-11 10:50:00,107.99,108.6,107.89,108.6,16645.0,106.267,106.8673,106.1686,106.8673,16645.0
2024-11-11 10:55:00,108.62,108.62,108.08,108.33,18100.0,106.8869,106.8869,106.3556,106.6016,18100.0
2024-11-11 11:00:00,108.33,108.77,108.2,108.77,58717.0,106.6016,107.0346,106.4736,107.0346,58717.0
2024-11-11 11:05:00,108.81,108.89,108.3,108.81,29929.0,107.0739,107.1526,106.5721,107.0739,29929.0
2024-11-11 11:10:00,108.8,108.91,108.48,108.84,22926.0,107.0641,107.1723,106.7492,107.1034,22926.0
2024-11-11 11:15:00,108.84,109.25,108.78,108.95,20223.0,107.1034,107.5069,107.0444,107.2117,20223.0
2024-11-11 11:20:00,109.06,109.13,108.8,108.8,10321.0,107.3199,107.3888,107.0641,107.0641,10321.0
2024-11-11 11:25:00,108.9,109.25,108.8,109.18,16751.0,107.1625,107.5069,107.0641,107.438,16751.0
2024-11-11 11:30:00,109.25,109.77,109.25,109.7,25381.0,107.5069,108.0186,107.5069,107.9497,25381.0
2024-11-11 11:35:00,109.65,110.15,109.53,110.12,63588.0,107.9005,108.3925,107.7824,108.363,63588.0
2024-11-11 11:40:00,110.13,110.46,110.04,110.36,37404.0,108.3729,108.6976,108.2843,108.5992,37404.0
2024-11-11 11:45:00,110.42,110.9,110.27,110.78,68301.0,108.6582,109.1306,108.5106,109.0125,68301.0
2024-11-11 11:50:00,110.77,111.3,110.7,111.27,35297.0,109.0026,109.5242,108.9338,109.4947,35297.0
2024-11-11 11:55:00,111.3,111.59,111.16,111.37,111906.0,109.5242,109.8096,109.3864,109.5931,111906.0
2024-11-11 12:00:00,111.18,111.45,110.91,111.31,27644.0,109.4061,109.6718,109.1404,109.534,27644.0
2024-11-11 12:05:00,111.29,111.29,110.55,110.82,33624.0,109.5143,109.5143,108.7862,109.0518,33624.0
2024-11-11 12:10:00,110.83,111.19,110.73,111.07,20386.0,109.0617,109.4159,108.9633,109.2979,20386.0
2024-11-11 12:15:00,111.13,111.13,110.64,110.75,14562.0,109.3569,109.3569,108.8747,108.983,14562.0
2024-11-11 12:20:00,110.89,110.96,109.9,110.14,25482.0,109.1207,109.1896,108.1465,108.3827,25482.0
2024-11-11 12:25:00,110.2,110.45,110.12,110.28,21216.0,108.4417,108.6877,108.363,108.5205,21216.0
2024-11-11 12:30:00,110.28,110.43,110.14,110.42,44052.0,108.5205,108.6681,108.3827,108.6582,44052.0
2024-11-11 12:35:00,110.36,110.38,110.03,110.03,22920.0,108.5992,108.6189,108.2744,108.2744,22920.0
2024-11-11 12:40:00,110.11,110.22,109.81,110.15,8564.0,108.3532,108.4614,108.058,108.3925,8564.0
2024-11-11 12:45:00,110.15,110.16,109.79,109.93,13619.0,108.3925,108.4024,108.0383,108.176,13619.0
2024-11-11 12:50:00,109.88,109.99,109.46,109.68,12477.0,108.1268,108.2351,107.7135,107.93,12477.0
2024-11-11 12:55:00,109.6,109.68,109.38,109.61,8746.0,107.8513,107.93,107.6348,107.8612,8746.0
2024-11-11 13:00:00,109.58,109.61,109.31,109.34,11576.0,107.8316,107.8612,107.5659,107.5955,11576.0
2024-11-11 13:05:00,109.34,109.37,108.99,109.21,13680.0,107.5955,107.625,107.251,107.4675,13680.0
2024-11-11 13:10:00,109.24,109.37,108.88,109.29,20637.0,107.4971,107.625,107.1428,107.5463,20637.0
2024-11-11 13:15:00,109.37,109.63,109.15,109.52,15540.0,107.625,107.8808,107.4085,107.7726,15540.0
2024-11-11 13:20:00,109.52,109.67,109.48,109.62,9923.0,107.7726,107.9202,107.7332,107.871,9923.0
2024-11-11 13:25:00,109.59,110.34,109.59,110.34,16148.0,107.8415,108.5795,107.8415,108.5795,16148.0
2024-11-11 13:30:00,110.36,110.37,110.13,110.22,6301.0,108.5992,108.609,108.3729,108.4614,6301.0
2024-11-11 13:35:00,110.28,110.28,110.02,110.13,17678.0,108.5205,108.5205,108.2646,108.3729,17678.0
2024-11-11 13:40:00,110.11,110.65,109.98,110.65,17070.0,108.3532,108.8846,108.2252,108.8846,17070.0
2024-11-11 13:45:00,110.65,111.01,110.65,110.99,16344.0,108.8846,109.2388,108.8846,109.2191,16344.0
2024-11-11 13:50:00,110.95,110.99,110.67,110.67,7733.0,109.1798,109.2191,108.9042,108.9042,7733.0
2024-11-11 13:55:00,110.73,110.92,110.55,110.92,10908.0,108.9633,109.1502,108.7862,109.1502,10908.0
2024-11-11 14:00:00,110.88,111.29,110.82,111.19,18940.0,109.1109,109.5143,109.0518,109.4159,18940.0
2024-11-11 14:05:00,111.15,111.25,110.96,111.03,8396.0,109.3766,109.475,109.1896,109.2585,8396.0
2024-11-11 14:10:00,111.04,111.16,110.62,110.79,15794.0,109.2683,109.3864,108.855,109.0223,15794.0
2024-11-11 14:15:00,110.72,111.04,110.71,110.96,7232.0,108.9534,109.2683,108.9436,109.1896,7232.0
2024-11-11 14:20:00,110.96,111.25,110.96,111.23,11583.0,109.1896,109.475,109.1896,109.4553,11583.0
2024-11-11 14:25:00,111.23,111.25,110.79,110.9,15606.0,109.4553,109.475,109.0223,109.1306,15606.0
2024-11-11 14:30:00,110.87,110.98,110.68,110.88,11581.0,109.101,109.2093,108.9141,109.1109,11581.0
2024-11-11 14:35:00,110.95,111.08,110.84,110.9,23023.0,109.1798,109.3077,109.0715,109.1306,23023.0
2024-11-11 14:40:00,110.96,111.1,110.93,110.93,8455.0,109.1896,109.3274,109.1601,109.1601,8455.0
2024-11-11 14:45:00,110.95,110.96,110.54,110.59,17843.0,109.1798,109.1896,108.7763,108.8255,17843.0
2024-11-11 14:50:00,110.59,111.08,110.58,111.0,16664.0,108.8255,109.3077,108.8157,109.229,16664.0
2024-11-11 14:55:00,111.02,111.19,110.85,111.07,12469.0,109.2487,109.4159,109.0814,109.2979,12469.0
2024-11-11 15:00:00,111.03,111.22,110.91,110.95,15987.0,109.2585,109.4455,109.1404,109.1798,15987.0
2024-11-11 15:05:00,110.93,111.06,110.85,110.95,22033.0,109.1601,109.288,109.0814,109.1798,22033.0
2024-11-11 15:10:00,111.05,111.15,110.84,110.92,18008.0,109.2782,109.3766,109.0715,109.1502,18008.0
2024-11-11 15:15:00,110.85,110.97,110.72,110.74,15055.0,109.0814,109.1995,108.9534,108.9731,15055.0
2024-11-11 15:20:00,110.78,110.95,110.69,110.95,13739.0,109.0125,109.1798,108.9239,109.1798,13739.0
2024-11-11 15:25:00,110.95,111.0,110.82,110.95,13372.0,109.1798,109.229,109.0518,109.1798,13372.0
2024-11-11 15:30:00,110.85,110.87,110.54,110.72,19475.0,109.0814,109.101,108.7763,108.9534,19475.0
2024-11-11 15:35:00,110.76,110.79,110.5,110.71,35530.0,108.9928,109.0223,108.737,108.9436,35530.0
2024-11-11 15:40:00,110.74,110.97,110.67,110.78,35800.0,108.9731,109.1995,108.9042,109.0125,35800.0
2024-11-11 15:45:00,110.78,111.12,110.76,111.03,45733.0,109.0125,109.3471,108.9928,109.2585,45733.0
2024-11-11 15:50:00,111.1,111.1,110.09,110.14,87351.0,109.3274,109.3274,108.3335,108.3827,87351.0
2024-11-11 15:55:00,110.11,110.57,110.0,110.5,258699.0,108.3532,108.8058,108.2449,108.737,258699.0
2024-11-12 09:30:00,106.59,108.13,106.03,106.52,99080.0,104.8893,106.4048,104.3383,104.8205,99080.0
2024-11-12 09:35:00,106.5,107.31,106.05,107.09,21180.0,104.8008,105.5978,104.358,105.3814,21180.0
2024-11-12 09:40:00,107.09,107.59,106.73,107.42,14724.0,105.3814,105.8734,105.0271,105.7061,14724.0
2024-11-12 09:45:00,107.39,107.66,106.64,106.67,60223.0,105.6766,105.9423,104.9385,104.9681,60223.0
2024-11-12 09:50:00,106.66,107.17,106.28,106.97,20365.0,104.9582,105.4601,104.5843,105.2633,20365.0
2024-11-12 09:55:00,107.11,107.2,106.82,107.03,13193.0,105.401,105.4896,105.1157,105.3223,13193.0
2024-11-12 10:00:00,106.98,107.0,106.27,106.34,13265.0,105.2731,105.2928,104.5744,104.6433,13265.0
2024-11-12 10:05:00,106.35,106.44,105.63,106.26,35438.0,104.6532,104.7417,103.9447,104.5646,35438.0
2024-11-12 10:10:00,106.26,106.44,105.75,105.86,10235.0,104.5646,104.7417,104.0627,104.171,10235.0
2024-11-12 10:15:00,105.84,105.88,105.33,105.66,12972.0,104.1513,104.1907,103.6494,103.9742,12972.0
2024-11-12 10:20:00,105.6,106.19,105.57,105.82,10798.0,103.9151,104.4957,103.8856,104.1316,10798.0
2024-11-12 10:25:00,105.66,105.74,105.23,105.42,9337.0,103.9742,104.0529,103.551,103.738,9337.0
2024-11-12 10:30:00,105.41,105.99,105.4,105.81,15805.0,103.7282,104.2989,103.7183,104.1218,15805.0
2024-11-12 10:35:00,105.79,105.81,105.18,105.18,11256.0,104.1021,104.1218,103.5018,103.5018,11256.0
2024-11-12 10:40:00,105.17,105.31,104.9,104.99,15952.0,103.492,103.6298,103.2263,103.3149,15952.0
2024-11-12 10:45:00,105.02,105.26,104.94,105.07,19126.0,103.3444,103.5806,103.2657,103.3936,19126.0
2024-11-12 10:50:00,105.05,105.24,104.96,105.1,7077.0,103.3739,103.5609,103.2853,103.4231,7077.0
2024-11-12 10:55:00,105.14,105.24,104.66,104.69,18099.0,103.4625,103.5609,102.9901,103.0197,18099.0
2024-11-12 11:00:00,104.7,104.83,104.39,104.55,14167.0,103.0295,103.1574,102.7244,102.8819,14167.0
2024-11-12 11:05:00,104.51,104.51,103.91,103.97,18546.0,102.8425,102.8425,102.2521,102.3111,18546.0
2024-11-12 11:10:00,103.96,104.35,103.91,104.09,16065.0,102.3013,102.6851,102.2521,102.4292,16065.0
2024-11-12 11:15:00,104.01,104.31,103.95,104.12,25621.0,102.3505,102.6457,102.2915,102.4587,25621.0
2024-11-12 11:20:00,104.16,104.33,103.55,103.65,29365.0,102.4981,102.6654,101.8978,101.9962,29365.0
2024-11-12 11:25:00,103.66,104.06,103.58,103.78,17680.0,102.0061,102.3997,101.9274,102.1242,17680.0
2024-11-12 11:30:00,103.65,104.01,103.65,103.97,11889.0,101.9962,102.3505,101.9962,102.3111,11889.0
2024-11-12 11:35:00,104.02,104.02,103.41,103.79,15640.0,102.3603,102.3603,101.7601,102.134,15640.0
2024-11-12 11:40:00,103.79,104.2,103.79,104.2,8591.0,102.134,102.5375,102.134,102.5375,8591.0
2024-11-12 11:45:00,104.16,104.16,103.73,103.88,10354.0,102.4981,102.4981,102.075,102.2226,10354.0
2024-11-12 11:50:00,103.88,104.05,103.8,103.85,12192.0,102.2226,102.3899,102.1439,102.1931,12192.0
2024-11-12 11:55:00,103.85,104.0,103.8,104.0,7909.0,102.1931,102.3407,102.1439,102.3407,7909.0
2024-11-12 12:00:00,104.0,104.17,103.95,103.97,9742.0,102.3407,102.5079,102.2915,102.3111,9742.0
2024-11-12 12:05:00,104.12,104.22,103.82,103.94,7992.0,102.4587,102.5571,102.1635,102.2816,7992.0
2024-11-12 12:10:00,103.85,103.85,103.68,103.7,7740.0,102.1931,102.1931,102.0258,102.0454,7740.0
2024-11-12 12:15:00,103.72,103.81,103.44,103.44,12130.0,102.0651,102.1537,101.7896,101.7896,12130.0
2024-11-12 12:20:00,103.53,103.53,103.28,103.31,4280.0,101.8782,101.8782,101.6321,101.6617,4280.0
2024-11-12 12:25:00,103.32,103.75,103.25,103.69,11265.0,101.6715,102.0946,101.6026,102.0356,11265.0
2024-11-12 12:30:00,103.64,103.84,103.37,103.44,10021.0,101.9864,102.1832,101.7207,101.7896,10021.0
2024-11-12 12:35:00,103.37,103.54,103.29,103.45,6639.0,101.7207,101.888,101.642,101.7994,6639.0
2024-11-12 12:40:00,103.51,103.67,103.39,103.54,8871.0,101.8585,102.0159,101.7404,101.888,8871.0
2024-11-12 12:45:00,103.57,103.63,103.36,103.38,7852.0,101.9175,101.9766,101.7109,101.7306,7852.0
2024-11-12 12:50:00,103.42,103.71,103.34,103.61,10575.0,101.7699,102.0553,101.6912,101.9569,10575.0
2024-11-12 12:55:00,103.63,103.63,103.29,103.48,11623.0,101.9766,101.9766,101.642,101.829,11623.0
2024-11-12 13:00:00,103.42,103.8,103.39,103.69,10901.0,101.7699,102.1439,101.7404,102.0356,10901.0
2024-11-12 13:05:00,103.64,103.71,103.07,103.07,5275.0,101.9864,102.0553,101.4255,101.4255,5275.0
2024-11-12 13:10:00,103.25,103.39,103.17,103.28,4717.0,101.6026,101.7404,101.5239,101.6321,4717.0
2024-11-12 13:15:00,103.32,103.52,103.32,103.52,3576.0,101.6715,101.8683,101.6715,101.8683,3576.0
2024-11-12 13:20:00,103.53,103.58,103.13,103.19,8385.0,101.8782,101.9274,101.4845,101.5436,8385.0
2024-11-12 13:25:00,103.13,103.37,103.13,103.32,4948.0,101.4845,101.7207,101.4845,101.6715,4948.0
2024-11-12 13:30:00,103.39,103.57,103.31,103.56,4861.0,101.7404,101.9175,101.6617,101.9077,4861.0
2024-11-12 13:35:00,103.51,103.56,103.44,103.48,3064.0,101.8585,101.9077,101.7896,101.829,3064.0
2024-11-12 13:40:00,103.48,103.6,103.41,103.51,5794.0,101.829,101.947,101.7601,101.8585,5794.0
2024-11-12 13:45:00,103.45,103.58,103.41,103.56,9426.0,101.7994,101.9274,101.7601,101.9077,9426.0
2024-11-12 13:50:00,103.47,103.74,103.47,103.74,4921.0,101.8191,102.0848,101.8191,102.0848,4921.0
2024-11-12 13:55:00,103.7,104.19,103.67,104.18,7021.0,102.0454,102.5276,102.0159,102.5178,7021.0
2024-11-12 14:00:00,104.17,104.3,104.09,104.19,4223.0,102.5079,102.6359,102.4292,102.5276,4223.0
2024-11-12 14:05:00,104.16,104.3,104.14,104.22,2666.0,102.4981,102.6359,102.4784,102.5571,2666.0
2024-11-12 14:10:00,104.2,104.24,103.97,104.08,4130.0,102.5375,102.5768,102.3111,102.4194,4130.0
2024-11-12 14:15:00,104.1,104.15,103.88,103.95,7589.0,102.4391,102.4883,102.2226,102.2915,7589.0
2024-11-12 14:20:00,103.95,104.03,103.78,103.98,6191.0,102.2915,102.3702,102.1242,102.321,6191.0
2024-11-12 14:25:00,103.99,104.1,103.95,104.06,6173.0,102.3308,102.4391,102.2915,102.3997,6173.0
2024-11-12 14:30:00,104.03,104.15,103.89,104.11,15820.0,102.3702,102.4883,102.2324,102.4489,15820.0
2024-11-12 14:35:00,104.11,104.11,103.92,103.94,3315.0,102.4489,102.4489,102.2619,102.2816,3315.0
2024-11-12 14:40:00,103.94,104.05,103.86,103.87,3594.0,102.2816,102.3899,102.2029,102.2127,3594.0
2024-11-12 14:45:00,103.88,103.92,103.78,103.84,4254.0,102.2226,102.2619,102.1242,102.1832,4254.0
2024-11-12 14:50:00,103.84,103.93,103.8,103.85,4932.0,102.1832,102.2718,102.1439,102.1931,4932.0
2024-11-12 14:55:00,103.82,103.88,103.67,103.68,6716.0,102.1635,102.2226,102.0159,102.0258,6716.0
2024-11-12 15:00:00,103.65,103.71,103.47,103.63,6309.0,101.9962,102.0553,101.8191,101.9766,6309.0
2024-11-12 15:05:00,103.67,103.7,103.34,103.53,8650.0,102.0159,102.0454,101.6912,101.8782,8650.0
2024-11-12 15:10:00,103.57,103.58,103.2,103.25,7301.0,101.9175,101.9274,101.5534,101.6026,7301.0
2024-11-12 15:15:00,103.23,103.33,103.14,103.18,5708.0,101.5829,101.6813,101.4944,101.5337,5708.0
2024-11-12 15:20:00,103.2,103.26,103.03,103.09,15192.0,101.5534,101.6125,101.3861,101.4452,15192.0
2024-11-12 15:25:00,103.1,103.28,103.05,103.07,13871.0,101.455,101.6321,101.4058,101.4255,13871.0
2024-11-12 15:30:00,103.11,103.16,102.91,102.95,13646.0,101.4649,101.5141,101.2681,101.3074,13646.0
2024-11-12 15:35:00,102.93,103.22,102.8,103.17,20121.0,101.2877,101.5731,101.1598,101.5239,20121.0
2024-11-12 15:40:00,103.18,103.27,103.08,103.15,13489.0,101.5337,101.6223,101.4353,101.5042,13489.0
2024-11-12 15:45:00,103.12,103.44,103.07,103.42,28244.0,101.4747,101.7896,101.4255,101.7699,28244.0
2024-11-12 15:50:00,103.4,103.4,103.13,103.34,43965.0,101.7502,101.7502,101.4845,101.6912,43965.0
2024-11-12 15:55:00,103.36,103.38,102.71,102.85,142146.0,101.7109,101.7306,101.0712,101.209,142146.0
2024-11-13 09:30:00,108.26,110.77,107.63,109.25,150517.0,106.5327,109.0026,105.9127,107.5069,150517.0
2024-11-13 09:35:00,109.05,110.75,108.67,110.75,64690.0,107.3101,108.983,106.9361,108.983,64690.0
2024-11-13 09:40:00,110.68,111.39,109.92,110.32,119321.0,108.9141,109.6128,108.1662,108.5598,119321.0
2024-11-13 09:45:00,110.31,110.31,108.6,109.03,37251.0,108.55,108.55,106.8673,107.2904,37251.0
2024-11-13 09:50:00,109.04,109.75,108.62,109.31,41533.0,107.3002,107.9989,106.8869,107.5659,41533.0
2024-11-13 09:55:00,109.25,109.88,108.85,109.84,47705.0,107.5069,108.1268,107.1133,108.0875,47705.0
2024-11-13 10:00:00,109.56,110.49,108.93,109.59,31743.0,107.8119,108.7271,107.192,107.8415,31743.0
2024-11-13 10:05:00,109.5,109.56,108.8,109.2,25195.0,107.7529,107.8119,107.0641,107.4577,25195.0
2024-11-13 10:10:00,109.32,110.12,109.32,109.98,27574.0,107.5758,108.363,107.5758,108.2252,27574.0
2024-11-13 10:15:00,109.86,110.56,109.85,110.36,73707.0,108.1072,108.796,108.0973,108.5992,73707.0
2024-11-13 10:20:00,110.25,110.52,110.0,110.52,144738.0,108.4909,108.7566,108.2449,108.7566,144738.0
2024-11-13 10:25:00,110.52,111.0,110.13,111.0,28153.0,108.7566,109.229,108.3729,109.229,28153.0
2024-11-13 10:30:00,111.06,111.15,110.54,110.93,53147.0,109.288,109.3766,108.7763,109.1601,53147.0
2024-11-13 10:35:00,111.0,111.04,110.06,110.14,27842.0,109.229,109.2683,108.304,108.3827,27842.0
2024-11-13 10:40:00,110.14,110.14,109.51,109.89,31012.0,108.3827,108.3827,107.7627,108.1367,31012.0
2024-11-13 10:45:00,109.82,109.99,109.45,109.51,26365.0,108.0678,108.2351,107.7037,107.7627,26365.0
2024-11-13 10:50:00,109.63,109.78,109.05,109.7,14794.0,107.8808,108.0284,107.3101,107.9497,14794.0
2024-11-13 10:55:00,109.72,109.78,109.19,109.57,16829.0,107.9694,108.0284,107.4479,107.8218,16829.0
2024-11-13 11:00:00,109.47,109.57,108.94,109.22,27179.0,107.7234,107.8218,107.2018,107.4774,27179.0
2024-11-13 11:05:00,109.17,110.11,109.11,110.11,16108.0,107.4282,108.3532,107.3691,108.3532,16108.0
2024-11-13 11:10:00,110.11,110.11,109.59,109.59,14020.0,108.3532,108.3532,107.8415,107.8415,14020.0
2024-11-13 11:15:00,109.62,109.62,109.03,109.34,12865.0,107.871,107.871,107.2904,107.5955,12865.0
2024-11-13 11:20:00,109.27,109.39,108.8,108.8,8538.0,107.5266,107.6447,107.0641,107.0641,8538.0
2024-11-13 11:25:00,108.95,109.06,108.65,108.65,11700.0,107.2117,107.3199,106.9165,106.9165,11700.0
2024-11-13 11:30:00,108.61,108.68,108.2,108.51,34364.0,106.8771,106.946,106.4736,106.7787,34364.0
2024-11-13 11:35:00,108.4,108.59,107.87,107.95,12997.0,106.6705,106.8574,106.1489,106.2276,12997.0
2024-11-13 11:40:00,107.89,108.29,107.4,107.88,38195.0,106.1686,106.5622,105.6864,106.1588,38195.0
2024-11-13 11:45:00,107.96,108.62,107.96,108.58,37948.0,106.2375,106.8869,106.2375,106.8476,37948.0
2024-11-13 11:50:00,108.52,108.68,108.2,108.2,20056.0,106.7885,106.946,106.4736,106.4736,20056.0
2024-11-13 11:55:00,108.11,108.23,107.99,108.2,7873.0,106.3851,106.5032,106.267,106.4736,7873.0
2024-11-13 12:00:00,108.18,108.62,108.08,108.61,14555.0,106.454,106.8869,106.3556,106.8771,14555.0
2024-11-13 12:05:00,108.6,108.94,108.5,108.85,16614.0,106.8673,107.2018,106.7689,107.1133,16614.0
2024-11-13 12:10:00,108.84,109.13,108.75,109.13,13162.0,107.1034,107.3888,107.0149,107.3888,13162.0
2024-11-13 12:15:00,109.09,109.43,109.06,109.15,36823.0,107.3494,107.684,107.3199,107.4085,36823.0
2024-11-13 12:20:00,109.18,109.26,108.84,109.19,10370.0,107.438,107.5167,107.1034,107.4479,10370.0
2024-11-13 12:25:00,109.16,109.45,108.95,109.45,14177.0,107.4183,107.7037,107.2117,107.7037,14177.0
2024-11-13 12:30:00,109.38,109.71,109.34,109.45,17213.0,107.6348,107.9596,107.5955,107.7037,17213.0
2024-11-13 12:35:00,109.42,109.55,109.27,109.51,13290.0,107.6742,107.8021,107.5266,107.7627,13290.0
2024-11-13 12:40:00,109.57,109.68,109.34,109.49,10768.0,107.8218,107.93,107.5955,107.7431,10768.0
2024-11-13 12:45:00,109.47,109.79,109.47,109.72,6356.0,107.7234,108.0383,107.7234,107.9694,6356.0
2024-11-13 12:50:00,109.67,109.76,109.4,109.5,7842.0,107.9202,108.0088,107.6545,107.7529,7842.0
2024-11-13 12:55:00,109.45,109.7,109.25,109.25,23070.0,107.7037,107.9497,107.5069,107.5069,23070.0
2024-11-13 13:00:00,109.33,109.44,109.08,109.33,9060.0,107.5856,107.6939,107.3396,107.5856,9060.0
2024-11-13 13:05:00,109.32,109.46,109.16,109.37,5935.0,107.5758,107.7135,107.4183,107.625,5935.0
2024-11-13 13:10:00,109.34,109.59,109.22,109.45,8172.0,107.5955,107.8415,107.4774,107.7037,8172.0
2024-11-13 13:15:00,109.45,109.45,109.24,109.39,7044.0,107.7037,107.7037,107.4971,107.6447,7044.0
2024-11-13 13:20:00,109.36,109.66,109.34,109.63,5684.0,107.6151,107.9104,107.5955,107.8808,5684.0
2024-11-13 13:25:00,109.63,109.75,109.58,109.7,7028.0,107.8808,107.9989,107.8316,107.9497,7028.0
2024-11-13 13:30:00,109.74,109.95,109.66,109.95,6990.0,107.9891,108.1957,107.9104,108.1957,6990.0
2024-11-13 13:35:00,109.83,109.89,109.65,109.65,6036.0,108.0776,108.1367,107.9005,107.9005,6036.0
2024-11-13 13:40:00,109.66,109.78,109.61,109.71,5597.0,107.9104,108.0284,107.8612,107.9596,5597.0
2024-11-13 13:45:00,109.69,109.84,109.48,109.55,9753.0,107.9399,108.0875,107.7332,107.8021,9753.0
2024-11-13 13:50:00,109.47,109.84,109.37,109.67,17748.0,107.7234,108.0875,107.625,107.9202,17748.0
2024-11-13 13:55:00,109.55,109.55,108.91,109.06,25550.0,107.8021,107.8021,107.1723,107.3199,25550.0
2024-11-13 14:00:00,109.07,109.67,109.06,109.67,17645.0,107.3298,107.9202,107.3199,107.9202,17645.0
2024-11-13 14:05:00,109.61,109.91,109.45,109.76,15186.0,107.8612,108.1564,107.7037,108.0088,15186.0
2024-11-13 14:10:00,109.64,109.66,109.46,109.66,16394.0,107.8907,107.9104,107.7135,107.9104,16394.0
2024-11-13 14:15:00,109.69,109.89,109.53,109.53,7889.0,107.9399,108.1367,107.7824,107.7824,7889.0
2024-11-13 14:20:00,109.63,109.76,109.46,109.7,7666.0,107.8808,108.0088,107.7135,107.9497,7666.0
2024-11-13 14:25:00,109.72,109.76,109.15,109.24,50926.0,107.9694,108.0088,107.4085,107.4971,50926.0
2024-11-13 14:30:00,109.16,109.17,108.84,108.86,12130.0,107.4183,107.4282,107.1034,107.1231,12130.0
2024-11-13 14:35:00,108.83,109.04,108.53,108.77,15974.0,107.0936,107.3002,106.7984,107.0346,15974.0
2024-11-13 14:40:00,108.75,108.82,108.41,108.82,11626.0,107.0149,107.0838,106.6803,107.0838,11626.0
2024-11-13 14:45:00,108.87,109.17,108.59,108.63,16792.0,107.133,107.4282,106.8574,106.8968,16792.0
2024-11-13 14:50:00,108.77,108.86,108.57,108.68,8038.0,107.0346,107.1231,106.8377,106.946,8038.0
2024-11-13 14:55:00,108.62,108.62,108.21,108.29,6962.0,106.8869,106.8869,106.4835,106.5622,6962.0
2024-11-13 15:00:00,108.19,108.26,107.78,107.96,9885.0,106.4638,106.5327,106.0603,106.2375,9885.0
2024-11-13 15:05:00,107.92,108.01,107.75,107.91,6628.0,106.1981,106.2867,106.0308,106.1883,6628.0
2024-11-13 15:10:00,107.96,108.35,107.87,108.3,16918.0,106.2375,106.6213,106.1489,106.5721,16918.0
2024-11-13 15:15:00,108.34,108.55,108.26,108.47,19173.0,106.6114,106.8181,106.5327,106.7393,19173.0
2024-11-13 15:20:00,108.44,108.8,108.44,108.58,8433.0,106.7098,107.0641,106.7098,106.8476,8433.0
2024-11-13 15:25:00,108.52,108.95,108.45,108.86,13783.0,106.7885,107.2117,106.7197,107.1231,13783.0
2024-11-13 15:30:00,108.85,109.07,108.76,109.05,17715.0,107.1133,107.3298,107.0247,107.3101,17715.0
2024-11-13 15:35:00,109.07,109.26,109.02,109.13,16654.0,107.3298,107.5167,107.2806,107.3888,16654.0
2024-11-13 15:40:00,109.16,109.31,108.99,109.07,16603.0,107.4183,107.5659,107.251,107.3298,16603.0
2024-11-13 15:45:00,109.09,109.19,108.85,108.88,22519.0,107.3494,107.4479,107.1133,107.1428,22519.0
2024-11-13 15:50:00,108.85,108.87,108.47,108.49,50754.0,107.1133,107.133,106.7393,106.759,50754.0
2024-11-13 15:55:00,108.51,108.52,108.08,108.3,215932.0,106.7787,106.7885,106.3556,106.5721,215932.0
2024-11-14 09:30:00,108.39,109.16,107.36,109.0,57171.0,106.6606,107.4183,105.6471,107.2609,57171.0
2024-11-14 09:35:00,109.05,109.05,107.31,107.32,19088.0,107.3101,107.3101,105.5978,105.6077,19088.0
2024-11-14 09:40:00,107.54,107.54,105.82,105.83,22274.0,105.8242,105.8242,104.1316,104.1415,22274.0
2024-11-14 09:45:00,105.82,106.04,105.0,105.82,35242.0,104.1316,104.3481,103.3247,104.1316,35242.0
2024-11-14 09:50:00,105.82,106.08,105.18,105.19,17563.0,104.1316,104.3875,103.5018,103.5117,17563.0
2024-11-14 09:55:00,105.0,105.46,104.65,105.46,30147.0,103.3247,103.7774,102.9803,103.7774,30147.0
2024-11-14 10:00:00,105.52,105.8,105.27,105.79,18779.0,103.8364,104.1119,103.5904,104.1021,18779.0
2024-11-14 10:05:00,105.72,105.95,105.25,105.36,16257.0,104.0332,104.2595,103.5707,103.679,16257.0
2024-11-14 10:10:00,105.36,105.91,105.17,105.87,15009.0,103.679,104.2202,103.492,104.1808,15009.0
2024-11-14 10:15:00,105.81,106.07,105.52,105.77,14105.0,104.1218,104.3776,103.8364,104.0824,14105.0
2024-11-14 10:20:00,105.9,106.11,105.36,105.59,12683.0,104.2103,104.417,103.679,103.9053,12683.0
2024-11-14 10:25:00,105.64,105.67,105.45,105.6,7426.0,103.9545,103.984,103.7675,103.9151,7426.0
2024-11-14 10:30:00,105.56,106.1,105.47,106.09,12432.0,103.8758,104.4072,103.7872,104.3973,12432.0
2024-11-14 10:35:00,105.99,106.16,105.71,105.71,9268.0,104.2989,104.4662,104.0234,104.0234,9268.0
2024-11-14 10:40:00,105.5,105.64,105.2,105.48,6637.0,103.8167,103.9545,103.5215,103.797,6637.0
2024-11-14 10:45:00,105.48,105.54,105.37,105.38,3960.0,103.797,103.8561,103.6888,103.6986,3960.0
2024-11-14 10:50:00,105.28,105.36,105.19,105.19,3347.0,103.6002,103.679,103.5117,103.5117,3347.0
2024-11-14 10:55:00,105.2,105.21,104.39,104.39,13388.0,103.5215,103.5314,102.7244,102.7244,13388.0
2024-11-14 11:00:00,104.5,104.81,104.32,104.56,6047.0,102.8327,103.1377,102.6556,102.8917,6047.0
2024-11-14 11:05:00,104.55,104.67,104.39,104.6,7201.0,102.8819,103.0,102.7244,102.9311,7201.0
2024-11-14 11:10:00,104.61,104.92,104.52,104.88,19410.0,102.9409,103.246,102.8524,103.2066,19410.0
2024-11-14 11:15:00,104.83,105.1,104.82,105.09,3148.0,103.1574,103.4231,103.1476,103.4133,3148.0
2024-11-14 11:20:00,105.06,105.11,104.84,104.9,4951.0,103.3837,103.4329,103.1673,103.2263,4951.0
2024-11-14 11:25:00,104.9,104.9,104.0,104.16,20293.0,103.2263,103.2263,102.3407,102.4981,20293.0
2024-11-14 11:30:00,104.17,104.35,104.03,104.08,9852.0,102.5079,102.6851,102.3702,102.4194,9852.0
2024-11-14 11:35:00,104.03,104.1,103.91,104.0,9992.0,102.3702,102.4391,102.2521,102.3407,9992.0
2024-11-14 11:40:00,103.92,104.03,103.8,103.89,11605.0,102.2619,102.3702,102.1439,102.2324,11605.0
2024-11-14 11:45:00,103.79,103.9,103.56,103.87,5713.0,102.134,102.2423,101.9077,102.2127,5713.0
2024-11-14 11:50:00,103.91,103.96,103.8,103.88,5209.0,102.2521,102.3013,102.1439,102.2226,5209.0
2024-11-14 11:55:00,103.88,104.07,103.87,104.05,3630.0,102.2226,102.4095,102.2127,102.3899,3630.0
2024-11-14 12:00:00,103.95,104.06,103.9,103.95,4940.0,102.2915,102.3997,102.2423,102.2915,4940.0
2024-11-14 12:05:00,103.98,104.01,103.91,103.98,1919.0,102.321,102.3505,102.2521,102.321,1919.0
2024-11-14 12:10:00,103.93,104.12,103.54,103.65,8449.0,102.2718,102.4587,101.888,101.9962,8449.0
2024-11-14 12:15:00,103.56,103.86,103.56,103.75,2500.0,101.9077,102.2029,101.9077,102.0946,2500.0
2024-11-14 12:20:00,103.77,103.93,103.59,103.86,8166.0,102.1143,102.2718,101.9372,102.2029,8166.0
2024-11-14 12:25:00,103.87,103.87,103.64,103.76,6016.0,102.2127,102.2127,101.9864,102.1045,6016.0
2024-11-14 12:30:00,103.75,103.76,103.52,103.67,21501.0,102.0946,102.1045,101.8683,102.0159,21501.0
2024-11-14 12:35:00,103.66,103.74,103.55,103.64,22263.0,102.0061,102.0848,101.8978,101.9864,22263.0
2024-11-14 12:40:00,103.64,103.79,103.57,103.75,20406.0,101.9864,102.134,101.9175,102.0946,20406.0
2024-11-14 12:45:00,103.69,103.76,102.88,103.09,44922.0,102.0356,102.1045,101.2385,101.4452,44922.0
2024-11-14 12:50:00,103.0,103.2,102.67,102.73,26542.0,101.3566,101.5534,101.0319,101.0909,26542.0
2024-11-14 12:55:00,102.75,102.75,102.34,102.51,10425.0,101.1106,101.1106,100.7071,100.8744,10425.0
2024-11-14 13:00:00,102.51,102.65,102.0,102.04,19543.0,100.8744,101.0122,100.3726,100.4119,19543.0
2024-11-14 13:05:00,102.05,102.38,101.85,102.14,21029.0,100.4218,100.7465,100.225,100.5103,21029.0
2024-11-14 13:10:00,102.21,102.27,102.02,102.24,8024.0,100.5792,100.6383,100.3923,100.6087,8024.0
2024-11-14 13:15:00,102.24,102.24,101.75,101.91,16453.0,100.6087,100.6087,100.1266,100.284,16453.0
2024-11-14 13:20:00,101.91,102.17,101.71,101.89,13511.0,100.284,100.5399,100.0872,100.2643,13511.0
2024-11-14 13:25:00,101.84,102.11,101.67,101.7,18532.0,100.2151,100.4808,100.0478,100.0774,18532.0
2024-11-14 13:30:00,101.68,101.68,101.22,101.39,32970.0,100.0577,100.0577,99.605,99.7723,32970.0
2024-11-14 13:35:00,101.37,101.96,101.24,101.92,21532.0,99.7526,100.3332,99.6247,100.2938,21532.0
2024-11-14 13:40:00,101.86,102.05,101.72,101.9,17252.0,100.2348,100.4218,100.097,100.2742,17252.0
2024-11-14 13:45:00,101.88,101.95,101.58,101.9,6811.0,100.2545,100.3234,99.9593,100.2742,6811.0
2024-11-14 13:50:00,101.86,101.93,101.73,101.73,7381.0,100.2348,100.3037,100.1069,100.1069,7381.0
2024-11-14 13:55:00,101.85,101.85,101.47,101.48,9518.0,100.225,100.225,99.851,99.8609,9518.0
2024-11-14 14:00:00,101.49,101.85,101.49,101.79,5427.0,99.8707,100.225,99.8707,100.1659,5427.0
2024-11-14 14:05:00,101.79,101.89,101.61,101.8,11399.0,100.1659,100.2643,99.9888,100.1758,11399.0
2024-11-14 14:10:00,101.86,102.06,101.84,102.06,24746.0,100.2348,100.4316,100.2151,100.4316,24746.0
2024-11-14 14:15:00,102.07,102.24,101.9,101.97,17849.0,100.4415,100.6087,100.2742,100.343,17849.0
2024-11-14 14:20:00,101.93,102.3,101.91,102.23,15670.0,100.3037,100.6678,100.284,100.5989,15670.0
2024-11-14 14:25:00,102.23,102.38,102.17,102.36,9318.0,100.5989,100.7465,100.5399,100.7268,9318.0
2024-11-14 14:30:00,102.36,102.42,102.26,102.37,16210.0,100.7268,100.7859,100.6284,100.7367,16210.0
2024-11-14 14:35:00,102.35,102.51,102.02,102.09,13352.0,100.717,100.8744,100.3923,100.4611,13352.0
2024-11-14 14:40:00,102.09,102.33,102.06,102.24,12235.0,100.4611,100.6973,100.4316,100.6087,12235.0
2024-11-14 14:45:00,102.25,102.25,101.82,102.08,10854.0,100.6186,100.6186,100.1954,100.4513,10854.0
2024-11-14 14:50:00,102.12,102.28,102.05,102.16,7259.0,100.4907,100.6481,100.4218,100.53,7259.0
2024-11-14 14:55:00,102.2,102.24,102.03,102.04,11131.0,100.5694,100.6087,100.4021,100.4119,11131.0
2024-11-14 15:00:00,102.0,102.03,101.76,101.81,14505.0,100.3726,100.4021,100.1364,100.1856,14505.0
2024-11-14 15:05:00,101.86,101.99,101.63,101.73,15269.0,100.2348,100.3627,100.0085,100.1069,15269.0
2024-11-14 15:10:00,101.75,101.99,101.63,101.88,9424.0,100.1266,100.3627,100.0085,100.2545,9424.0
2024-11-14 15:15:00,101.94,102.11,101.92,102.09,12293.0,100.3135,100.4808,100.2938,100.4611,12293.0
2024-11-14 15:20:00,102.07,102.12,101.95,102.01,16664.0,100.4415,100.4907,100.3234,100.3824,16664.0
2024-11-14 15:25:00,101.99,102.4,101.91,102.12,30894.0,100.3627,100.7662,100.284,100.4907,30894.0
2024-11-14 15:30:00,102.16,102.29,101.85,102.03,16352.0,100.53,100.6579,100.225,100.4021,16352.0
2024-11-14 15:35:00,102.04,102.34,101.97,102.32,25610.0,100.4119,100.7071,100.343,100.6875,25610.0
2024-11-14 15:40:00,102.3,102.51,102.22,102.24,26539.0,100.6678,100.8744,100.5891,100.6087,26539.0
2024-11-14 15:45:00,102.2,102.41,102.14,102.41,34563.0,100.5694,100.776,100.5103,100.776,34563.0
2024-11-14 15:50:00,102.4,102.72,102.18,102.63,58287.0,100.7662,101.0811,100.5497,100.9925,58287.0
2024-11-14 15:55:00,102.61,102.61,101.95,102.12,167414.0,100.9728,100.9728,100.3234,100.4907,167414.0
2024-11-15 09:30:00,102.0,103.0,101.4,101.5,58234.0,100.3726,101.3566,99.7821,99.8805,58234.0
2024-11-15 09:35:00,101.45,102.08,100.85,101.28,24164.0,99.8313,100.4513,99.2409,99.6641,24164.0
2024-11-15 09:40:00,101.26,101.34,100.0,100.34,21459.0,99.6444,99.7231,98.4045,98.7391,21459.0
2024-11-15 09:45:00,100.22,100.46,100.07,100.4,7379.0,98.621,98.8571,98.4734,98.7981,7379.0
2024-11-15 09:50:00,100.31,100.87,99.7,100.61,27800.0,98.7095,99.2606,98.1093,99.0047,27800.0
2024-11-15 09:55:00,100.68,100.72,99.98,99.99,16110.0,99.0736,99.113,98.3848,98.3946,16110.0
2024-11-15 10:00:00,100.04,100.05,99.58,99.97,36809.0,98.4438,98.4537,97.9912,98.375,36809.0
2024-11-15 10:05:00,99.9,100.41,99.87,100.27,14890.0,98.3061,98.8079,98.2766,98.6702,14890.0
2024-11-15 10:10:00,100.37,100.37,100.0,100.37,9391.0,98.7686,98.7686,98.4045,98.7686,9391.0
2024-11-15 10:15:00,100.48,100.51,99.95,100.09,6416.0,98.8768,98.9063,98.3553,98.493,6416.0
2024-11-15 10:20:00,100.0,100.06,99.81,99.89,5028.0,98.4045,98.4635,98.2175,98.2962,5028.0
2024-11-15 10:25:00,100.0,100.34,99.99,100.34,10910.0,98.4045,98.7391,98.3946,98.7391,10910.0
2024-11-15 10:30:00,100.23,100.29,99.97,100.01,6334.0,98.6308,98.6899,98.375,98.4143,6334.0
2024-11-15 10:35:00,100.05,100.28,99.88,100.21,9175.0,98.4537,98.68,98.2864,98.6111,9175.0
2024-11-15 10:40:00,100.09,100.6,100.09,100.6,18737.0,98.493,98.9949,98.493,98.9949,18737.0
2024-11-15 10:45:00,100.6,100.9,100.46,100.46,21538.0,98.9949,99.2901,98.8571,98.8571,21538.0
2024-11-15 10:50:00,100.59,100.72,99.93,99.93,7850.0,98.9851,99.113,98.3356,98.3356,7850.0
2024-11-15 10:55:00,100.09,100.49,99.97,100.43,17304.0,98.493,98.8867,98.375,98.8276,17304.0
2024-11-15 11:00:00,100.34,101.02,100.29,100.83,22682.0,98.7391,99.4082,98.6899,99.2212,22682.0
2024-11-15 11:05:00,100.83,101.11,100.66,101.02,14195.0,99.2212,99.4968,99.0539,99.4082,14195.0
2024-11-15 11:10:00,101.02,101.11,100.88,101.11,9814.0,99.4082,99.4968,99.2704,99.4968,9814.0
2024-11-15 11:15:00,101.13,101.31,100.83,101.31,47676.0,99.5165,99.6936,99.2212,99.6936,47676.0
2024-11-15 11:20:00,101.28,101.51,101.09,101.47,28348.0,99.6641,99.8904,99.4771,99.851,28348.0
2024-11-15 11:25:00,101.51,101.85,101.5,101.63,38131.0,99.8904,100.225,99.8805,100.0085,38131.0
2024-11-15 11:30:00,101.63,101.72,101.5,101.67,15293.0,100.0085,100.097,99.8805,100.0478,15293.0
2024-11-15 11:35:00,101.67,101.69,101.44,101.57,12189.0,100.0478,100.0675,99.8215,99.9494,12189.0
2024-11-15 11:40:00,101.59,101.74,101.48,101.71,11675.0,99.9691,100.1167,99.8609,100.0872,11675.0
2024-11-15 11:45:00,101.63,102.02,101.63,101.9,12790.0,100.0085,100.3923,100.0085,100.2742,12790.0
2024-11-15 11:50:00,101.94,102.05,101.5,101.69,13707.0,100.3135,100.4218,99.8805,100.0675,13707.0
2024-11-15 11:55:00,101.63,101.7,101.11,101.22,17924.0,100.0085,100.0774,99.4968,99.605,17924.0
2024-11-15 12:00:00,101.2,101.31,101.17,101.28,3259.0,99.5853,99.6936,99.5558,99.6641,3259.0
2024-11-15 12:05:00,101.31,101.55,101.31,101.5,14743.0,99.6936,99.9297,99.6936,99.8805,14743.0
2024-11-15 12:10:00,101.44,101.8,101.39,101.78,25234.0,99.8215,100.1758,99.7723,100.1561,25234.0
2024-11-15 12:15:00,101.82,102.15,101.82,101.99,10874.0,100.1954,100.5202,100.1954,100.3627,10874.0
2024-11-15 12:20:00,101.95,102.21,101.95,102.08,5832.0,100.3234,100.5792,100.3234,100.4513,5832.0
2024-11-15 12:25:00,102.19,102.23,102.01,102.02,5352.0,100.5595,100.5989,100.3824,100.3923,5352.0
2024-11-15 12:30:00,101.98,102.08,101.69,102.08,7241.0,100.3529,100.4513,100.0675,100.4513,7241.0
2024-11-15 12:35:00,102.04,102.04,101.94,102.01,1772.0,100.4119,100.4119,100.3135,100.3824,1772.0
2024-11-15 12:40:00,101.95,102.1,101.83,101.89,8580.0,100.3234,100.471,100.2053,100.2643,8580.0
2024-11-15 12:45:00,101.95,102.19,101.9,102.08,5796.0,100.3234,100.5595,100.2742,100.4513,5796.0
2024-11-15 12:50:00,102.12,102.16,101.96,101.96,11571.0,100.4907,100.53,100.3332,100.3332,11571.0
2024-11-15 12:55:00,101.95,102.08,101.9,101.98,9374.0,100.3234,100.4513,100.2742,100.3529,9374.0
2024-11-15 13:00:00,101.91,102.03,101.85,101.86,4785.0,100.284,100.4021,100.225,100.2348,4785.0
2024-11-15 13:05:00,101.86,102.04,101.85,101.95,4389.0,100.2348,100.4119,100.225,100.3234,4389.0
2024-11-15 13:10:00,102.01,102.02,101.58,101.66,25198.0,100.3824,100.3923,99.9593,100.038,25198.0
2024-11-15 13:15:00,101.67,101.99,101.61,101.82,3372.0,100.0478,100.3627,99.9888,100.1954,3372.0
2024-11-15 13:20:00,101.93,102.11,101.65,101.9,35189.0,100.3037,100.4808,100.0282,100.2742,35189.0
2024-11-15 13:25:00,101.88,102.5,101.87,102.4,19318.0,100.2545,100.8646,100.2446,100.7662,19318.0
2024-11-15 13:30:00,102.4,102.4,102.17,102.21,4150.0,100.7662,100.7662,100.5399,100.5792,4150.0
2024-11-15 13:35:00,102.4,102.4,102.09,102.39,12380.0,100.7662,100.7662,100.4611,100.7563,12380.0
2024-11-15 13:40:00,102.28,102.38,102.16,102.33,2638.0,100.6481,100.7465,100.53,100.6973,2638.0
2024-11-15 13:45:00,102.4,102.48,102.16,102.2,5484.0,100.7662,100.8449,100.53,100.5694,5484.0
2024-11-15 13:50:00,102.18,102.3,102.11,102.11,2184.0,100.5497,100.6678,100.4808,100.4808,2184.0
2024-11-15 13:55:00,102.17,102.3,102.11,102.21,4060.0,100.5399,100.6678,100.4808,100.5792,4060.0
2024-11-15 14:00:00,102.27,102.4,102.17,102.24,5572.0,100.6383,100.7662,100.5399,100.6087,5572.0
2024-11-15 14:05:00,102.35,102.49,102.26,102.38,3331.0,100.717,100.8548,100.6284,100.7465,3331.0
2024-11-15 14:10:00,102.41,102.46,102.34,102.39,6582.0,100.776,100.8252,100.7071,100.7563,6582.0
2024-11-15 14:15:00,102.38,102.52,102.32,102.35,8132.0,100.7465,100.8843,100.6875,100.717,8132.0
2024-11-15 14:20:00,102.32,102.41,102.29,102.35,2902.0,100.6875,100.776,100.6579,100.717,2902.0
2024-11-15 14:25:00,102.35,102.45,102.34,102.4,4748.0,100.717,100.8154,100.7071,100.7662,4748.0
2024-11-15 14:30:00,102.4,102.58,102.37,102.5,9301.0,100.7662,100.9433,100.7367,100.8646,9301.0
2024-11-15 14:35:00,102.5,102.67,102.49,102.63,13034.0,100.8646,101.0319,100.8548,100.9925,13034.0
2024-11-15 14:40:00,102.7,102.98,102.69,102.88,8989.0,101.0614,101.3369,101.0516,101.2385,8989.0
2024-11-15 14:45:00,102.99,103.07,102.77,102.85,8137.0,101.3468,101.4255,101.1303,101.209,8137.0
2024-11-15 14:50:00,102.84,102.95,102.75,102.87,11088.0,101.1992,101.3074,101.1106,101.2287,11088.0
2024-11-15 14:55:00,102.84,102.94,102.66,102.71,6646.0,101.1992,101.2976,101.022,101.0712,6646.0
2024-11-15 15:00:00,102.66,103.02,102.65,102.91,9174.0,101.022,101.3763,101.0122,101.2681,9174.0
2024-11-15 15:05:00,102.91,102.97,102.6,102.66,4755.0,101.2681,101.3271,100.963,101.022,4755.0
2024-11-15 15:10:00,102.69,102.97,102.64,102.93,6667.0,101.0516,101.3271,101.0024,101.2877,6667.0
2024-11-15 15:15:00,102.91,103.03,102.74,102.94,17617.0,101.2681,101.3861,101.1008,101.2976,17617.0
2024-11-15 15:20:00,102.98,103.11,102.79,102.8,50858.0,101.3369,101.4649,101.15,101.1598,50858.0
2024-11-15 15:25:00,102.8,103.1,102.76,103.05,40179.0,101.1598,101.455,101.1204,101.4058,40179.0
2024-11-15 15:30:00,103.0,103.16,102.99,103.1,51680.0,101.3566,101.5141,101.3468,101.455,51680.0
2024-11-15 15:35:00,103.09,103.16,103.04,103.11,21715.0,101.4452,101.5141,101.396,101.4649,21715.0
2024-11-15 15:40:00,103.1,103.29,103.1,103.15,17711.0,101.455,101.642,101.455,101.5042,17711.0
2024-11-15 15:45:00,103.14,103.27,103.01,103.15,54152.0,101.4944,101.6223,101.3665,101.5042,54152.0
2024-11-15 15:50:00,103.15,103.26,102.86,103.16,107753.0,101.5042,101.6125,101.2188,101.5141,107753.0
2024-11-15 15:55:00,103.22,103.63,103.11,103.56,257788.0,101.5731,101.9766,101.4649,101.9077,257788.0
2024-11-18 09:30:00,103.13,103.5,102.23,103.5,49472.0,101.4845,101.8486,100.5989,101.8486,49472.0
2024-11-18 09:35:00,103.5,104.64,103.26,104.58,32717.0,101.8486,102.9704,101.6125,102.9114,32717.0
2024-11-18 09:40:00,104.81,104.92,103.86,103.9,26569.0,103.1377,103.246,102.2029,102.2423,26569.0
2024-11-18 09:45:00,103.8,104.02,103.19,103.76,10551.0,102.1439,102.3603,101.5436,102.1045,10551.0
2024-11-18 09:50:00,103.75,103.94,103.01,103.2,15655.0,102.0946,102.2816,101.3665,101.5534,15655.0
2024-11-18 09:55:00,103.17,103.17,102.76,102.94,20524.0,101.5239,101.5239,101.1204,101.2976,20524.0
2024-11-18 10:00:00,103.0,103.52,102.98,103.36,10978.0,101.3566,101.8683,101.3369,101.7109,10978.0
2024-11-18 10:05:00,103.21,103.75,103.21,103.6,11247.0,101.5633,102.0946,101.5633,101.947,11247.0
2024-11-18 10:10:00,103.41,103.72,103.34,103.7,7644.0,101.7601,102.0651,101.6912,102.0454,7644.0
2024-11-18 10:15:00,103.71,103.99,103.69,103.97,12891.0,102.0553,102.3308,102.0356,102.3111,12891.0
2024-11-18 10:20:00,103.97,103.97,103.36,103.43,9543.0,102.3111,102.3111,101.7109,101.7798,9543.0
2024-11-18 10:25:00,103.51,103.74,103.37,103.47,11297.0,101.8585,102.0848,101.7207,101.8191,11297.0
2024-11-18 10:30:00,103.38,103.55,103.26,103.37,5003.0,101.7306,101.8978,101.6125,101.7207,5003.0
2024-11-18 10:35:00,103.31,103.75,103.02,103.74,14568.0,101.6617,102.0946,101.3763,102.0848,14568.0
2024-11-18 10:40:00,103.71,103.71,103.45,103.47,5917.0,102.0553,102.0553,101.7994,101.8191,5917.0
2024-11-18 10:45:00,103.59,104.0,103.45,103.45,34166.0,101.9372,102.3407,101.7994,101.7994,34166.0
2024-11-18 10:50:00,103.48,103.49,103.33,103.42,3684.0,101.829,101.8388,101.6813,101.7699,3684.0
2024-11-18 10:55:00,103.43,103.43,103.23,103.42,4982.0,101.7798,101.7798,101.5829,101.7699,4982.0
2024-11-18 11:00:00,103.46,103.91,103.42,103.7,30037.0,101.8093,102.2521,101.7699,102.0454,30037.0
2024-11-18 11:05:00,103.72,103.72,103.53,103.59,10073.0,102.0651,102.0651,101.8782,101.9372,10073.0
2024-11-18 11:10:00,103.59,103.79,103.37,103.75,20747.0,101.9372,102.134,101.7207,102.0946,20747.0
2024-11-18 11:15:00,103.78,104.12,103.7,104.12,12579.0,102.1242,102.4587,102.0454,102.4587,12579.0
2024-11-18 11:20:00,104.17,104.42,104.0,104.42,8011.0,102.5079,102.754,102.3407,102.754,8011.0
2024-11-18 11:25:00,104.36,104.45,103.88,103.89,12919.0,102.6949,102.7835,102.2226,102.2324,12919.0
2024-11-18 11:30:00,103.92,104.4,103.89,104.31,9646.0,102.2619,102.7343,102.2324,102.6457,9646.0
2024-11-18 11:35:00,104.29,104.73,104.27,104.51,16965.0,102.626,103.059,102.6064,102.8425,16965.0
2024-11-18 11:40:00,104.54,104.57,104.28,104.44,8083.0,102.872,102.9016,102.6162,102.7736,8083.0
2024-11-18 11:45:00,104.37,104.37,103.95,103.95,5628.0,102.7048,102.7048,102.2915,102.2915,5628.0
2024-11-18 11:50:00,104.04,104.04,103.78,104.01,8994.0,102.38,102.38,102.1242,102.3505,8994.0
2024-11-18 11:55:00,104.0,104.23,103.95,104.23,6218.0,102.3407,102.567,102.2915,102.567,6218.0
2024-11-18 12:00:00,104.22,104.22,104.03,104.09,3885.0,102.5571,102.5571,102.3702,102.4292,3885.0
2024-11-18 12:05:00,104.15,104.15,103.99,104.15,4255.0,102.4883,102.4883,102.3308,102.4883,4255.0
2024-11-18 12:10:00,104.04,104.14,104.0,104.05,3263.0,102.38,102.4784,102.3407,102.3899,3263.0
2024-11-18 12:15:00,104.0,104.1,103.65,103.76,12936.0,102.3407,102.4391,101.9962,102.1045,12936.0
2024-11-18 12:20:00,103.71,103.89,103.65,103.83,4602.0,102.0553,102.2324,101.9962,102.1734,4602.0
2024-11-18 12:25:00,103.75,103.93,103.71,103.88,4058.0,102.0946,102.2718,102.0553,102.2226,4058.0
2024-11-18 12:30:00,103.89,104.21,103.88,104.04,6293.0,102.2324,102.5473,102.2226,102.38,6293.0
2024-11-18 12:35:00,104.07,104.12,103.9,104.04,4254.0,102.4095,102.4587,102.2423,102.38,4254.0
2024-11-18 12:40:00,104.02,104.18,104.01,104.15,4604.0,102.3603,102.5178,102.3505,102.4883,4604.0
2024-11-18 12:45:00,104.1,104.16,103.92,104.01,6012.0,102.4391,102.4981,102.2619,102.3505,6012.0
2024-11-18 12:50:00,104.03,104.16,104.01,104.01,5432.0,102.3702,102.4981,102.3505,102.3505,5432.0
2024-11-18 12:55:00,104.0,104.27,103.98,104.24,8212.0,102.3407,102.6064,102.321,102.5768,8212.0
2024-11-18 13:00:00,104.24,104.25,103.84,103.84,4956.0,102.5768,102.5867,102.1832,102.1832,4956.0
2024-11-18 13:05:00,103.86,103.93,103.69,103.69,3365.0,102.2029,102.2718,102.0356,102.0356,3365.0
2024-11-18 13:10:00,103.66,103.77,103.53,103.75,4692.0,102.0061,102.1143,101.8782,102.0946,4692.0
2024-11-18 13:15:00,103.75,103.91,103.74,103.91,5553.0,102.0946,102.2521,102.0848,102.2521,5553.0
2024-11-18 13:20:00,103.9,104.04,103.64,103.91,12565.0,102.2423,102.38,101.9864,102.2521,12565.0
2024-11-18 13:25:00,103.91,103.91,103.55,103.79,13872.0,102.2521,102.2521,101.8978,102.134,13872.0
2024-11-18 13:30:00,103.7,103.78,103.44,103.52,8758.0,102.0454,102.1242,101.7896,101.8683,8758.0
2024-11-18 13:35:00,103.52,103.77,103.47,103.77,8497.0,101.8683,102.1143,101.8191,102.1143,8497.0
2024-11-18 13:40:00,103.74,103.88,103.7,103.81,13560.0,102.0848,102.2226,102.0454,102.1537,13560.0
2024-11-18 13:45:00,103.81,103.83,103.74,103.8,6010.0,102.1537,102.1734,102.0848,102.1439,6010.0
2024-11-18 13:50:00,103.86,104.03,103.82,103.98,9085.0,102.2029,102.3702,102.1635,102.321,9085.0
2024-11-18 13:55:00,103.99,104.1,103.98,104.05,2042.0,102.3308,102.4391,102.321,102.3899,2042.0
2024-11-18 14:00:00,104.03,104.03,103.87,103.9,4131.0,102.3702,102.3702,102.2127,102.2423,4131.0
2024-11-18 14:05:00,103.95,103.99,103.85,103.95,15381.0,102.2915,102.3308,102.1931,102.2915,15381.0
2024-11-18 14:10:00,103.98,103.98,103.63,103.65,16939.0,102.321,102.321,101.9766,101.9962,16939.0
2024-11-18 14:15:00,103.63,103.7,103.5,103.65,13065.0,101.9766,102.0454,101.8486,101.9962,13065.0
2024-11-18 14:20:00,103.61,103.65,103.3,103.53,21490.0,101.9569,101.9962,101.6518,101.8782,21490.0
2024-11-18 14:25:00,103.51,103.78,103.42,103.64,13624.0,101.8585,102.1242,101.7699,101.9864,13624.0
2024-11-18 14:30:00,103.64,103.81,103.6,103.71,15940.0,101.9864,102.1537,101.947,102.0553,15940.0
2024-11-18 14:35:00,103.77,103.78,103.5,103.62,6948.0,102.1143,102.1242,101.8486,101.9667,6948.0
2024-11-18 14:40:00,103.61,104.16,103.5,104.09,17951.0,101.9569,102.4981,101.8486,102.4292,17951.0
2024-11-18 14:45:00,104.03,104.13,104.03,104.04,2189.0,102.3702,102.4686,102.3702,102.38,2189.0
2024-11-18 14:50:00,104.11,104.21,104.09,104.21,4457.0,102.4489,102.5473,102.4292,102.5473,4457.0
2024-11-18 14:55:00,104.23,104.54,104.16,104.41,8439.0,102.567,102.872,102.4981,102.7441,8439.0
2024-11-18 15:00:00,104.47,104.48,104.36,104.45,3699.0,102.8032,102.813,102.6949,102.7835,3699.0
2024-11-18 15:05:00,104.49,104.59,104.43,104.56,7640.0,102.8228,102.9212,102.7638,102.8917,7640.0
2024-11-18 15:10:00,104.53,104.66,104.52,104.59,7373.0,102.8622,102.9901,102.8524,102.9212,7373.0
2024-11-18 15:15:00,104.56,104.83,104.43,104.72,22441.0,102.8917,103.1574,102.7638,103.0492,22441.0
2024-11-18 15:20:00,104.76,104.83,104.71,104.73,6810.0,103.0885,103.1574,103.0393,103.059,6810.0
2024-11-18 15:25:00,104.69,104.76,104.63,104.67,7553.0,103.0197,103.0885,102.9606,103.0,7553.0
2024-11-18 15:30:00,104.64,104.64,104.52,104.57,4185.0,102.9704,102.9704,102.8524,102.9016,4185.0
2024-11-18 15:35:00,104.56,104.74,104.39,104.47,11967.0,102.8917,103.0689,102.7244,102.8032,11967.0
2024-11-18 15:40:00,104.47,104.47,104.27,104.28,6407.0,102.8032,102.8032,102.6064,102.6162,6407.0
2024-11-18 15:45:00,104.27,104.37,104.17,104.17,18086.0,102.6064,102.7048,102.5079,102.5079,18086.0
2024-11-18 15:50:00,104.16,104.48,104.1,104.31,49179.0,102.4981,102.813,102.4391,102.6457,49179.0
2024-11-18 15:55:00,104.3,104.3,103.85,104.03,94693.0,102.6359,102.6359,102.1931,102.3702,94693.0
2024-11-19 09:30:00,107.0,107.75,104.37,104.61,88907.0,105.2928,106.0308,102.7048,102.9409,88907.0
2024-11-19 09:35:00,104.61,105.22,103.79,105.08,16998.0,102.9409,103.5412,102.134,103.4034,16998.0
2024-11-19 09:40:00,105.06,105.39,104.34,105.19,24301.0,103.3837,103.7085,102.6752,103.5117,24301.0
2024-11-19 09:45:00,105.19,105.34,104.22,104.77,11701.0,103.5117,103.6593,102.5571,103.0984,11701.0
2024-11-19 09:50:00,104.74,106.51,104.74,106.1,24378.0,103.0689,104.8106,103.0689,104.4072,24378.0
2024-11-19 09:55:00,106.02,106.49,105.71,106.22,20450.0,104.3284,104.7909,104.0234,104.5252,20450.0
2024-11-19 10:00:00,106.06,106.95,106.04,106.45,13977.0,104.3678,105.2436,104.3481,104.7516,13977.0
2024-11-19 10:05:00,106.41,106.75,106.11,106.46,14851.0,104.7122,105.0468,104.417,104.7614,14851.0
2024-11-19 10:10:00,106.48,106.7,106.07,106.7,18777.0,104.7811,104.9976,104.3776,104.9976,18777.0
2024-11-19 10:15:00,106.49,106.83,106.33,106.61,24963.0,104.7909,105.1255,104.6335,104.909,24963.0
2024-11-19 10:20:00,106.54,106.8,106.19,106.8,17910.0,104.8401,105.096,104.4957,105.096,17910.0
2024-11-19 10:25:00,106.7,107.38,106.58,107.2,18764.0,104.9976,105.6667,104.8795,105.4896,18764.0
2024-11-19 10:30:00,107.3,107.48,106.9,107.29,20157.0,105.588,105.7651,105.1944,105.5782,20157.0
2024-11-19 10:35:00,107.28,107.48,107.21,107.32,13678.0,105.5683,105.7651,105.4994,105.6077,13678.0
2024-11-19 10:40:00,107.29,107.29,106.78,106.88,10299.0,105.5782,105.5782,105.0763,105.1747,10299.0
2024-11-19 10:45:00,106.8,106.87,106.48,106.57,17108.0,105.096,105.1649,104.7811,104.8697,17108.0
2024-11-19 10:50:00,106.52,107.01,106.46,107.0,20490.0,104.8205,105.3026,104.7614,105.2928,20490.0
2024-11-19 10:55:00,107.0,107.41,106.99,107.36,7061.0,105.2928,105.6963,105.283,105.6471,7061.0
2024-11-19 11:00:00,107.34,107.45,107.26,107.32,14867.0,105.6274,105.7356,105.5486,105.6077,14867.0
2024-11-19 11:05:00,107.41,107.53,107.19,107.19,15341.0,105.6963,105.8143,105.4798,105.4798,15341.0
2024-11-19 11:10:00,107.27,107.29,106.96,106.99,7095.0,105.5585,105.5782,105.2534,105.283,7095.0
2024-11-19 11:15:00,107.06,107.06,106.81,106.81,4710.0,105.3518,105.3518,105.1058,105.1058,4710.0
2024-11-19 11:20:00,106.81,106.89,106.64,106.64,6897.0,105.1058,105.1845,104.9385,104.9385,6897.0
2024-11-19 11:25:00,106.67,106.85,106.6,106.81,10186.0,104.9681,105.1452,104.8992,105.1058,10186.0
2024-11-19 11:30:00,106.81,106.81,106.14,106.69,8846.0,105.1058,105.1058,104.4465,104.9877,8846.0
2024-11-19 11:35:00,106.62,106.62,106.36,106.52,9675.0,104.9189,104.9189,104.663,104.8205,9675.0
2024-11-19 11:40:00,106.52,106.62,106.47,106.55,7309.0,104.8205,104.9189,104.7713,104.85,7309.0
2024-11-19 11:45:00,106.52,106.68,106.47,106.6,6602.0,104.8205,104.9779,104.7713,104.8992,6602.0
2024-11-19 11:50:00,106.51,106.65,106.31,106.62,5153.0,104.8106,104.9484,104.6138,104.9189,5153.0
2024-11-19 11:55:00,106.62,106.7,106.56,106.56,4979.0,104.9189,104.9976,104.8598,104.8598,4979.0
2024-11-19 12:00:00,106.55,106.59,106.33,106.39,7052.0,104.85,104.8893,104.6335,104.6925,7052.0
2024-11-19 12:05:00,106.41,106.43,106.33,106.38,5589.0,104.7122,104.7319,104.6335,104.6827,5589.0
2024-11-19 12:10:00,106.43,106.54,106.16,106.26,10673.0,104.7319,104.8401,104.4662,104.5646,10673.0
2024-11-19 12:15:00,106.22,106.26,106.1,106.13,8425.0,104.5252,104.5646,104.4072,104.4367,8425.0
2024-11-19 12:20:00,106.22,106.23,106.01,106.13,12534.0,104.5252,104.5351,104.3186,104.4367,12534.0
2024-11-19 12:25:00,106.13,106.29,106.06,106.26,11198.0,104.4367,104.5941,104.3678,104.5646,11198.0
2024-11-19 12:30:00,106.23,106.24,105.97,106.15,11316.0,104.5351,104.5449,104.2792,104.4564,11316.0
2024-11-19 12:35:00,106.15,106.46,106.0,106.46,8874.0,104.4564,104.7614,104.3087,104.7614,8874.0
2024-11-19 12:40:00,106.5,106.61,106.47,106.48,7227.0,104.8008,104.909,104.7713,104.7811,7227.0
2024-11-19 12:45:00,106.46,106.51,106.18,106.24,13224.0,104.7614,104.8106,104.4859,104.5449,13224.0
2024-11-19 12:50:00,106.25,106.33,106.21,106.27,4348.0,104.5548,104.6335,104.5154,104.5744,4348.0
2024-11-19 12:55:00,106.27,106.27,105.79,105.86,11811.0,104.5744,104.5744,104.1021,104.171,11811.0
2024-11-19 13:00:00,105.8,105.8,105.33,105.39,18685.0,104.1119,104.1119,103.6494,103.7085,18685.0
2024-11-19 13:05:00,105.33,105.38,105.06,105.18,6010.0,103.6494,103.6986,103.3837,103.5018,6010.0
2024-11-19 13:10:00,105.19,105.23,105.0,105.18,13527.0,103.5117,103.551,103.3247,103.5018,13527.0
2024-11-19 13:15:00,105.16,105.25,105.11,105.19,3203.0,103.4822,103.5707,103.4329,103.5117,3203.0
2024-11-19 13:20:00,105.16,105.18,104.82,104.93,9639.0,103.4822,103.5018,103.1476,103.2558,9639.0
2024-11-19 13:25:00,104.93,105.01,104.9,104.97,12308.0,103.2558,103.3345,103.2263,103.2952,12308.0
2024-11-19 13:30:00,105.0,105.07,104.83,105.03,8752.0,103.3247,103.3936,103.1574,103.3542,8752.0
2024-11-19 13:35:00,104.98,105.0,104.61,104.76,7908.0,103.305,103.3247,102.9409,103.0885,7908.0
2024-11-19 13:40:00,104.73,104.73,104.64,104.72,3690.0,103.059,103.059,102.9704,103.0492,3690.0
2024-11-19 13:45:00,104.74,105.17,104.72,105.15,11507.0,103.0689,103.492,103.0492,103.4723,11507.0
2024-11-19 13:50:00,105.15,105.2,104.93,105.13,13228.0,103.4723,103.5215,103.2558,103.4526,13228.0
2024-11-19 13:55:00,105.07,105.49,105.04,105.45,10526.0,103.3936,103.8069,103.3641,103.7675,10526.0
2024-11-19 14:00:00,105.41,105.64,105.41,105.51,6684.0,103.7282,103.9545,103.7282,103.8266,6684.0
2024-11-19 14:05:00,105.47,105.86,105.47,105.78,4232.0,103.7872,104.171,103.7872,104.0923,4232.0
2024-11-19 14:10:00,105.78,105.94,105.77,105.83,7866.0,104.0923,104.2497,104.0824,104.1415,7866.0
2024-11-19 14:15:00,105.88,106.08,105.61,106.07,13645.0,104.1907,104.3875,103.925,104.3776,13645.0
2024-11-19 14:20:00,106.15,106.26,106.15,106.18,3161.0,104.4564,104.5646,104.4564,104.4859,3161.0
2024-11-19 14:25:00,106.22,106.35,106.01,106.01,16603.0,104.5252,104.6532,104.3186,104.3186,16603.0
2024-11-19 14:30:00,105.98,106.08,105.85,105.98,21807.0,104.2891,104.3875,104.1611,104.2891,21807.0
2024-11-19 14:35:00,105.96,106.02,105.87,106.02,6880.0,104.2694,104.3284,104.1808,104.3284,6880.0
2024-11-19 14:40:00,105.97,106.02,105.88,105.93,7075.0,104.2792,104.3284,104.1907,104.2399,7075.0
2024-11-19 14:45:00,105.93,106.1,105.87,105.88,11767.0,104.2399,104.4072,104.1808,104.1907,11767.0
2024-11-19 14:50:00,105.88,106.21,105.86,106.03,9280.0,104.1907,104.5154,104.171,104.3383,9280.0
2024-11-19 14:55:00,106.0,106.0,105.84,105.93,8059.0,104.3087,104.3087,104.1513,104.2399,8059.0
2024-11-19 15:00:00,105.88,106.1,105.82,106.1,12636.0,104.1907,104.4072,104.1316,104.4072,12636.0
2024-11-19 15:05:00,106.08,106.43,106.07,106.42,4187.0,104.3875,104.7319,104.3776,104.722,4187.0
2024-11-19 15:10:00,106.43,106.53,106.31,106.36,59057.0,104.7319,104.8303,104.6138,104.663,59057.0
2024-11-19 15:15:00,106.36,106.68,106.26,106.65,10247.0,104.663,104.9779,104.5646,104.9484,10247.0
2024-11-19 15:20:00,106.65,106.69,106.53,106.67,10626.0,104.9484,104.9877,104.8303,104.9681,10626.0
2024-11-19 15:25:00,106.67,106.86,106.66,106.77,15316.0,104.9681,105.155,104.9582,105.0665,15316.0
2024-11-19 15:30:00,106.79,106.84,106.21,106.39,37422.0,105.0861,105.1353,104.5154,104.6925,37422.0
2024-11-19 15:35:00,106.4,106.72,106.39,106.55,25720.0,104.7024,105.0173,104.6925,104.85,25720.0
2024-11-19 15:40:00,106.55,106.85,106.48,106.76,18295.0,104.85,105.1452,104.7811,105.0566,18295.0
2024-11-19 15:45:00,106.72,106.76,106.47,106.7,29449.0,105.0173,105.0566,104.7713,104.9976,29449.0
2024-11-19 15:50:00,106.71,106.83,106.54,106.59,38190.0,105.0074,105.1255,104.8401,104.8893,38190.0
2024-11-19 15:55:00,106.55,106.92,106.44,106.46,147089.0,104.85,105.2141,104.7417,104.7614,147089.0
2024-11-20 09:30:00,105.95,108.04,105.95,106.95,45876.0,104.2595,106.3162,104.2595,105.2436,45876.0
2024-11-20 09:35:00,106.52,107.0,106.0,106.9,13682.0,104.8205,105.2928,104.3087,105.1944,13682.0
2024-11-20 09:40:00,106.8,107.9,106.8,107.78,8056.0,105.096,106.1784,105.096,106.0603,8056.0
2024-11-20 09:45:00,107.73,108.62,107.65,108.01,26710.0,106.0111,106.8869,105.9324,106.2867,26710.0
2024-11-20 09:50:00,108.22,108.22,107.2,107.23,10134.0,106.4933,106.4933,105.4896,105.5191,10134.0
2024-11-20 09:55:00,107.25,107.35,106.33,106.34,9520.0,105.5388,105.6372,104.6335,104.6433,9520.0
2024-11-20 10:00:00,106.44,106.91,106.22,106.87,15452.0,104.7417,105.2042,104.5252,105.1649,15452.0
2024-11-20 10:05:00,106.83,106.98,106.32,106.32,19305.0,105.1255,105.2731,104.6236,104.6236,19305.0
2024-11-20 10:10:00,106.46,106.85,106.28,106.75,10115.0,104.7614,105.1452,104.5843,105.0468,10115.0
2024-11-20 10:15:00,106.54,107.05,106.54,106.9,3922.0,104.8401,105.342,104.8401,105.1944,3922.0
2024-11-20 10:20:00,106.9,107.47,106.82,107.35,10617.0,105.1944,105.7553,105.1157,105.6372,10617.0
2024-11-20 10:25:00,107.44,107.94,107.2,107.87,19778.0,105.7258,106.2178,105.4896,106.1489,19778.0
2024-11-20 10:30:00,107.83,108.39,107.83,108.03,16880.0,106.1096,106.6606,106.1096,106.3064,16880.0
2024-11-20 10:35:00,107.92,108.14,107.85,108.0,5292.0,106.1981,106.4146,106.1292,106.2768,5292.0
2024-11-20 10:40:00,108.0,108.31,107.79,108.28,4670.0,106.2768,106.5819,106.0702,106.5524,4670.0
2024-11-20 10:45:00,108.19,108.4,108.09,108.27,5835.0,106.4638,106.6705,106.3654,106.5425,5835.0
2024-11-20 10:50:00,108.27,108.27,108.0,108.1,5256.0,106.5425,106.5425,106.2768,106.3752,5256.0
2024-11-20 10:55:00,108.12,108.51,108.12,108.51,10895.0,106.3949,106.7787,106.3949,106.7787,10895.0
2024-11-20 11:00:00,108.44,108.65,108.33,108.65,16226.0,106.7098,106.9165,106.6016,106.9165,16226.0
2024-11-20 11:05:00,108.58,108.76,108.53,108.58,27135.0,106.8476,107.0247,106.7984,106.8476,27135.0
2024-11-20 11:10:00,108.56,108.62,108.26,108.62,3897.0,106.8279,106.8869,106.5327,106.8869,3897.0
2024-11-20 11:15:00,108.58,108.76,108.26,108.69,7460.0,106.8476,107.0247,106.5327,106.9558,7460.0
2024-11-20 11:20:00,108.67,108.95,108.48,108.84,20508.0,106.9361,107.2117,106.7492,107.1034,20508.0
2024-11-20 11:25:00,108.81,108.93,108.17,108.21,11566.0,107.0739,107.192,106.4441,106.4835,11566.0
2024-11-20 11:30:00,108.13,108.38,108.1,108.3,3590.0,106.4048,106.6508,106.3752,106.5721,3590.0
2024-11-20 11:35:00,108.29,108.91,108.27,108.85,4707.0,106.5622,107.1723,106.5425,107.1133,4707.0
2024-11-20 11:40:00,108.89,109.15,108.75,109.0,12916.0,107.1526,107.4085,107.0149,107.2609,12916.0
2024-11-20 11:45:00,109.07,109.1,108.94,109.03,11608.0,107.3298,107.3593,107.2018,107.2904,11608.0
2024-11-20 11:50:00,108.97,109.1,108.92,109.02,10251.0,107.2314,107.3593,107.1822,107.2806,10251.0
2024-11-20 11:55:00,109.0,109.28,108.95,109.16,15529.0,107.2609,107.5364,107.2117,107.4183,15529.0
2024-11-20 12:00:00,109.23,109.26,108.71,108.99,7149.0,107.4872,107.5167,106.9755,107.251,7149.0
2024-11-20 12:05:00,109.02,109.39,109.01,109.36,9125.0,107.2806,107.6447,107.2707,107.6151,9125.0
2024-11-20 12:10:00,109.4,109.85,109.39,109.49,29056.0,107.6545,108.0973,107.6447,107.7431,29056.0
2024-11-20 12:15:00,109.55,109.65,109.44,109.47,6461.0,107.8021,107.9005,107.6939,107.7234,6461.0
2024-11-20 12:20:00,109.42,109.48,109.21,109.37,8623.0,107.6742,107.7332,107.4675,107.625,8623.0
2024-11-20 12:25:00,109.29,109.66,109.29,109.59,5672.0,107.5463,107.9104,107.5463,107.8415,5672.0
2024-11-20 12:30:00,109.59,109.79,109.59,109.65,7614.0,107.8415,108.0383,107.8415,107.9005,7614.0
2024-11-20 12:35:00,109.65,109.81,109.55,109.75,6220.0,107.9005,108.058,107.8021,107.9989,6220.0
2024-11-20 12:40:00,109.73,110.18,109.67,110.0,45973.0,107.9792,108.4221,107.9202,108.2449,45973.0
2024-11-20 12:45:00,110.04,110.18,109.86,110.06,20441.0,108.2843,108.4221,108.1072,108.304,20441.0
2024-11-20 12:50:00,109.95,110.06,109.81,109.83,4529.0,108.1957,108.304,108.058,108.0776,4529.0
2024-11-20 12:55:00,109.73,109.95,109.6,109.66,3946.0,107.9792,108.1957,107.8513,107.9104,3946.0
2024-11-20 13:00:00,109.67,109.78,109.6,109.62,4921.0,107.9202,108.0284,107.8513,107.871,4921.0
2024-11-20 13:05:00,109.65,109.69,109.13,109.16,5640.0,107.9005,107.9399,107.3888,107.4183,5640.0
2024-11-20 13:10:00,109.16,109.2,108.95,108.97,1782.0,107.4183,107.4577,107.2117,107.2314,1782.0
2024-11-20 13:15:00,108.96,109.04,108.81,109.04,5114.0,107.2215,107.3002,107.0739,107.3002,5114.0
2024-11-20 13:20:00,109.03,109.25,108.93,109.24,11517.0,107.2904,107.5069,107.192,107.4971,11517.0
2024-11-20 13:25:00,109.3,109.54,109.18,109.35,22159.0,107.5561,107.7923,107.438,107.6053,22159.0
2024-11-20 13:30:00,109.3,109.41,108.94,109.04,5592.0,107.5561,107.6643,107.2018,107.3002,5592.0
2024-11-20 13:35:00,108.96,109.12,108.76,108.93,24575.0,107.2215,107.379,107.0247,107.192,24575.0
2024-11-20 13:40:00,108.93,109.03,108.82,108.86,12940.0,107.192,107.2904,107.0838,107.1231,12940.0
2024-11-20 13:45:00,108.92,109.2,108.86,109.15,16872.0,107.1822,107.4577,107.1231,107.4085,16872.0
2024-11-20 13:50:00,109.13,109.13,108.9,108.91,21170.0,107.3888,107.3888,107.1625,107.1723,21170.0
2024-11-20 13:55:00,108.99,109.21,108.92,109.11,16006.0,107.251,107.4675,107.1822,107.3691,16006.0
2024-11-20 14:00:00,109.08,109.29,109.08,109.28,7015.0,107.3396,107.5463,107.3396,107.5364,7015.0
2024-11-20 14:05:00,109.16,109.22,108.99,109.08,13798.0,107.4183,107.4774,107.251,107.3396,13798.0
2024-11-20 14:10:00,109.08,109.19,109.02,109.18,5459.0,107.3396,107.4479,107.2806,107.438,5459.0
2024-11-20 14:15:00,109.15,109.53,109.15,109.51,9472.0,107.4085,107.7824,107.4085,107.7627,9472.0
2024-11-20 14:20:00,109.54,109.72,109.53,109.59,66486.0,107.7923,107.9694,107.7824,107.8415,66486.0
2024-11-20 14:25:00,109.59,109.76,109.5,109.76,8604.0,107.8415,108.0088,107.7529,108.0088,8604.0
2024-11-20 14:30:00,109.75,109.91,109.7,109.86,11949.0,107.9989,108.1564,107.9497,108.1072,11949.0
2024-11-20 14:35:00,109.86,109.92,109.8,109.9,7629.0,108.1072,108.1662,108.0481,108.1465,7629.0
2024-11-20 14:40:00,109.9,110.05,109.81,110.0,10152.0,108.1465,108.2941,108.058,108.2449,10152.0
2024-11-20 14:45:00,109.98,110.1,109.96,110.1,4874.0,108.2252,108.3433,108.2056,108.3433,4874.0
2024-11-20 14:50:00,110.08,110.08,109.89,109.91,11297.0,108.3237,108.3237,108.1367,108.1564,11297.0
2024-11-20 14:55:00,109.94,109.94,109.62,109.62,9724.0,108.1859,108.1859,107.871,107.871,9724.0
2024-11-20 15:00:00,109.67,109.94,109.66,109.83,11568.0,107.9202,108.1859,107.9104,108.0776,11568.0
2024-11-20 15:05:00,109.72,109.87,109.37,109.44,6870.0,107.9694,108.117,107.625,107.6939,6870.0
2024-11-20 15:10:00,109.44,109.58,109.35,109.35,4181.0,107.6939,107.8316,107.6053,107.6053,4181.0
2024-11-20 15:15:00,109.39,109.41,109.06,109.34,9597.0,107.6447,107.6643,107.3199,107.5955,9597.0
2024-11-20 15:20:00,109.34,109.67,109.16,109.28,14242.0,107.5955,107.9202,107.4183,107.5364,14242.0
2024-11-20 15:25:00,109.25,109.33,109.25,109.28,5668.0,107.5069,107.5856,107.5069,107.5364,5668.0
2024-11-20 15:30:00,109.27,109.66,109.15,109.59,18593.0,107.5266,107.9104,107.4085,107.8415,18593.0
2024-11-20 15:35:00,109.56,109.62,109.39,109.43,22692.0,107.8119,107.871,107.6447,107.684,22692.0
2024-11-20 15:40:00,109.53,109.61,109.19,109.21,12770.0,107.7824,107.8612,107.4479,107.4675,12770.0
2024-11-20 15:45:00,109.23,109.61,109.05,109.41,23629.0,107.4872,107.8612,107.3101,107.6643,23629.0
2024-11-20 15:50:00,109.47,109.7,109.36,109.59,33597.0,107.7234,107.9497,107.6151,107.8415,33597.0
2024-11-20 15:55:00,109.57,109.81,109.53,109.55,119034.0,107.8218,108.058,107.7824,107.8021,119034.0
2024-11-21 09:30:00,107.01,108.56,106.47,106.7,86009.0,105.3026,106.8279,104.7713,104.9976,86009.0
2024-11-21 09:35:00,106.87,107.71,106.68,107.34,18052.0,105.1649,105.9915,104.9779,105.6274,18052.0
2024-11-21 09:40:00,107.52,107.77,107.2,107.56,9697.0,105.8045,106.0505,105.4896,105.8439,9697.0
2024-11-21 09:45:00,107.53,108.66,107.52,108.66,13194.0,105.8143,106.9263,105.8045,106.9263,13194.0
2024-11-21 09:50:00,108.57,108.9,108.18,108.51,25732.0,106.8377,107.1625,106.454,106.7787,25732.0
2024-11-21 09:55:00,108.37,108.4,107.55,107.73,8408.0,106.6409,106.6705,105.834,106.0111,8408.0
2024-11-21 10:00:00,107.66,108.01,107.38,107.81,9556.0,105.9423,106.2867,105.6667,106.0899,9556.0
2024-11-21 10:05:00,107.94,108.15,107.51,107.51,7962.0,106.2178,106.4244,105.7947,105.7947,7962.0
2024-11-21 10:10:00,107.59,108.37,107.59,108.23,16413.0,105.8734,106.6409,105.8734,106.5032,16413.0
2024-11-21 10:15:00,108.24,108.81,108.24,108.56,5850.0,106.513,107.0739,106.513,106.8279,5850.0
2024-11-21 10:20:00,108.5,108.91,108.36,108.47,11647.0,106.7689,107.1723,106.6311,106.7393,11647.0
2024-11-21 10:25:00,108.55,108.7,107.57,107.63,10190.0,106.8181,106.9657,105.8537,105.9127,10190.0
2024-11-21 10:30:00,107.5,107.83,107.43,107.8,9982.0,105.7848,106.1096,105.7159,106.08,9982.0
2024-11-21 10:35:00,107.85,108.15,107.85,108.05,7233.0,106.1292,106.4244,106.1292,106.326,7233.0
2024-11-21 10:40:00,108.02,108.34,107.73,108.31,13826.0,106.2965,106.6114,106.0111,106.5819,13826.0
2024-11-21 10:45:00,108.27,108.45,108.06,108.39,8855.0,106.5425,106.7197,106.3359,106.6606,8855.0
2024-11-21 10:50:00,108.36,108.56,108.24,108.56,3041.0,106.6311,106.8279,106.513,106.8279,3041.0
2024-11-21 10:55:00,108.56,108.79,108.41,108.44,10266.0,106.8279,107.0542,106.6803,106.7098,10266.0
2024-11-21 11:00:00,108.34,108.55,108.15,108.45,8885.0,106.6114,106.8181,106.4244,106.7197,8885.0
2024-11-21 11:05:00,108.4,108.78,108.37,108.69,5123.0,106.6705,107.0444,106.6409,106.9558,5123.0
2024-11-21 11:10:00,108.59,108.73,108.49,108.7,5933.0,106.8574,106.9952,106.759,106.9657,5933.0
2024-11-21 11:15:00,108.73,108.92,108.67,108.79,15671.0,106.9952,107.1822,106.9361,107.0542,15671.0
2024-11-21 11:20:00,108.8,109.31,108.79,109.31,12604.0,107.0641,107.5659,107.0542,107.5659,12604.0
2024-11-21 11:25:00,109.3,109.3,108.97,109.06,6585.0,107.5561,107.5561,107.2314,107.3199,6585.0
2024-11-21 11:30:00,109.06,109.17,108.93,109.06,8426.0,107.3199,107.4282,107.192,107.3199,8426.0
2024-11-21 11:35:00,109.0,109.05,108.53,108.53,12084.0,107.2609,107.3101,106.7984,106.7984,12084.0
2024-11-21 11:40:00,108.64,108.78,108.54,108.54,7347.0,106.9066,107.0444,106.8082,106.8082,7347.0
2024-11-21 11:45:00,108.61,108.63,108.25,108.42,7618.0,106.8771,106.8968,106.5228,106.6901,7618.0
2024-11-21 11:50:00,108.45,108.81,108.4,108.8,4519.0,106.7197,107.0739,106.6705,107.0641,4519.0
2024-11-21 11:55:00,108.89,109.01,108.83,108.98,5347.0,107.1526,107.2707,107.0936,107.2412,5347.0
2024-11-21 12:00:00,108.87,108.91,108.46,108.53,3171.0,107.133,107.1723,106.7295,106.7984,3171.0
2024-11-21 12:05:00,108.59,108.76,108.54,108.76,4199.0,106.8574,107.0247,106.8082,107.0247,4199.0
2024-11-21 12:10:00,108.75,108.82,108.52,108.54,7627.0,107.0149,107.0838,106.7885,106.8082,7627.0
2024-11-21 12:15:00,108.54,109.04,108.43,109.03,13469.0,106.8082,107.3002,106.7,107.2904,13469.0
2024-11-21 12:20:00,109.05,109.06,108.94,108.99,2857.0,107.3101,107.3199,107.2018,107.251,2857.0
2024-11-21 12:25:00,109.04,109.13,108.95,109.05,3136.0,107.3002,107.3888,107.2117,107.3101,3136.0
2024-11-21 12:30:00,109.05,109.05,108.95,109.04,4133.0,107.3101,107.3101,107.2117,107.3002,4133.0
2024-11-21 12:35:00,108.98,109.0,108.45,108.48,11846.0,107.2412,107.2609,106.7197,106.7492,11846.0
2024-11-21 12:40:00,108.42,108.68,108.42,108.67,8656.0,106.6901,106.946,106.6901,106.9361,8656.0
2024-11-21 12:45:00,108.68,109.05,108.45,109.02,21610.0,106.946,107.3101,106.7197,107.2806,21610.0
2024-11-21 12:50:00,108.99,109.16,108.98,109.02,6879.0,107.251,107.4183,107.2412,107.2806,6879.0
2024-11-21 12:55:00,108.95,109.16,108.93,109.03,5274.0,107.2117,107.4183,107.192,107.2904,5274.0
2024-11-21 13:00:00,109.06,109.32,108.91,109.13,11325.0,107.3199,107.5758,107.1723,107.3888,11325.0
2024-11-21 13:05:00,109.07,109.32,109.07,109.32,1707.0,107.3298,107.5758,107.3298,107.5758,1707.0
2024-11-21 13:10:00,109.29,109.38,109.26,109.37,1960.0,107.5463,107.6348,107.5167,107.625,1960.0
2024-11-21 13:15:00,109.31,109.58,109.3,109.55,7920.0,107.5659,107.8316,107.5561,107.8021,7920.0
2024-11-21 13:20:00,109.53,109.75,109.48,109.74,4587.0,107.7824,107.9989,107.7332,107.9891,4587.0
2024-11-21 13:25:00,109.68,109.73,109.37,109.37,11254.0,107.93,107.9792,107.625,107.625,11254.0
2024-11-21 13:30:00,109.27,109.27,109.12,109.13,2550.0,107.5266,107.5266,107.379,107.3888,2550.0
2024-11-21 13:35:00,109.12,110.07,109.12,109.91,36027.0,107.379,108.3138,107.379,108.1564,36027.0
2024-11-21 13:40:00,109.98,109.99,109.75,109.75,7214.0,108.2252,108.2351,107.9989,107.9989,7214.0
2024-11-21 13:45:00,109.73,109.8,109.68,109.72,2190.0,107.9792,108.0481,107.93,107.9694,2190.0
2024-11-21 13:50:00,109.74,109.87,109.69,109.75,8463.0,107.9891,108.117,107.9399,107.9989,8463.0
2024-11-21 13:55:00,109.81,109.99,109.79,109.9,7973.0,108.058,108.2351,108.0383,108.1465,7973.0
2024-11-21 14:00:00,109.94,110.02,109.83,109.98,2593.0,108.1859,108.2646,108.0776,108.2252,2593.0
2024-11-21 14:05:00,110.0,110.0,109.77,109.77,4472.0,108.2449,108.2449,108.0186,108.0186,4472.0
2024-11-21 14:10:00,109.56,110.01,109.56,109.79,7664.0,107.8119,108.2548,107.8119,108.0383,7664.0
2024-11-21 14:15:00,109.82,110.04,109.61,109.67,10225.0,108.0678,108.2843,107.8612,107.9202,10225.0
2024-11-21 14:20:00,109.55,109.58,109.11,109.22,10805.0,107.8021,107.8316,107.3691,107.4774,10805.0
2024-11-21 14:25:00,109.26,109.44,109.21,109.43,5201.0,107.5167,107.6939,107.4675,107.684,5201.0
2024-11-21 14:30:00,109.29,109.43,109.29,109.4,2226.0,107.5463,107.684,107.5463,107.6545,2226.0
2024-11-21 14:35:00,109.45,109.61,109.34,109.55,3108.0,107.7037,107.8612,107.5955,107.8021,3108.0
2024-11-21 14:40:00,109.6,109.64,109.49,109.63,5854.0,107.8513,107.8907,107.7431,107.8808,5854.0
2024-11-21 14:45:00,109.64,109.64,109.41,109.59,2881.0,107.8907,107.8907,107.6643,107.8415,2881.0
2024-11-21 14:50:00,109.59,109.63,109.17,109.43,14050.0,107.8415,107.8808,107.4282,107.684,14050.0
2024-11-21 14:55:00,109.47,109.53,109.31,109.45,4024.0,107.7234,107.7824,107.5659,107.7037,4024.0
2024-11-21 15:00:00,109.52,109.54,109.28,109.29,6143.0,107.7726,107.7923,107.5364,107.5463,6143.0
2024-11-21 15:05:00,109.22,109.48,109.22,109.38,23184.0,107.4774,107.7332,107.4774,107.6348,23184.0
2024-11-21 15:10:00,109.37,109.37,108.93,109.0,8156.0,107.625,107.625,107.192,107.2609,8156.0
2024-11-21 15:15:00,109.02,109.1,108.93,109.1,6156.0,107.2806,107.3593,107.192,107.3593,6156.0
2024-11-21 15:20:00,109.05,109.07,108.96,109.0,5124.0,107.3101,107.3298,107.2215,107.2609,5124.0
2024-11-21 15:25:00,109.0,109.24,108.99,109.24,6820.0,107.2609,107.4971,107.251,107.4971,6820.0
2024-11-21 15:30:00,109.17,109.17,108.65,108.88,10228.0,107.4282,107.4282,106.9165,107.1428,10228.0
2024-11-21 15:35:00,108.89,109.0,108.74,108.95,6596.0,107.1526,107.2609,107.005,107.2117,6596.0
2024-11-21 15:40:00,108.98,109.2,108.97,109.16,11478.0,107.2412,107.4577,107.2314,107.4183,11478.0
2024-11-21 15:45:00,109.13,109.33,109.02,109.02,11468.0,107.3888,107.5856,107.2806,107.2806,11468.0
2024-11-21 15:50:00,109.09,109.21,108.92,109.17,24228.0,107.3494,107.4675,107.1822,107.4282,24228.0
2024-11-21 15:55:00,109.16,109.16,108.89,108.97,80424.0,107.4183,107.4183,107.1526,107.2314,80424.0
2024-11-22 09:30:00,106.89,107.82,106.27,106.75,58318.0,105.1845,106.0997,104.5744,105.0468,58318.0
2024-11-22 09:35:00,106.83,106.83,104.55,105.89,92331.0,105.1255,105.1255,102.8819,104.2005,92331.0
2024-11-22 09:40:00,105.9,106.67,105.41,106.34,33130.0,104.2103,104.9681,103.7282,104.6433,33130.0
2024-11-22 09:45:00,106.3,106.7,105.94,106.1,22405.0,104.604,104.9976,104.2497,104.4072,22405.0
2024-11-22 09:50:00,106.2,106.63,105.83,106.61,14224.0,104.5056,104.9287,104.1415,104.909,14224.0
2024-11-22 09:55:00,106.62,106.92,106.45,106.71,8352.0,104.9189,105.2141,104.7516,105.0074,8352.0
2024-11-22 10:00:00,106.71,106.71,105.8,105.8,24455.0,105.0074,105.0074,104.1119,104.1119,24455.0
2024-11-22 10:05:00,105.83,106.68,105.8,106.68,14841.0,104.1415,104.9779,104.1119,104.9779,14841.0
2024-11-22 10:10:00,106.68,107.8,106.68,107.79,15830.0,104.9779,106.08,104.9779,106.0702,15830.0
2024-11-22 10:15:00,107.82,107.82,107.14,107.57,8719.0,106.0997,106.0997,105.4306,105.8537,8719.0
2024-11-22 10:20:00,107.64,107.65,107.1,107.64,5528.0,105.9226,105.9324,105.3912,105.9226,5528.0
2024-11-22 10:25:00,107.46,107.65,107.26,107.45,3728.0,105.7455,105.9324,105.5486,105.7356,3728.0
2024-11-22 10:30:00,107.51,107.9,107.36,107.72,5631.0,105.7947,106.1784,105.6471,106.0013,5631.0
2024-11-22 10:35:00,107.71,108.0,107.62,107.8,4744.0,105.9915,106.2768,105.9029,106.08,4744.0
2024-11-22 10:40:00,107.91,108.14,107.89,108.14,4821.0,106.1883,106.4146,106.1686,106.4146,4821.0
2024-11-22 10:45:00,108.15,108.15,107.76,107.8,4837.0,106.4244,106.4244,106.0407,106.08,4837.0
2024-11-22 10:50:00,107.88,108.17,107.88,108.08,3418.0,106.1588,106.4441,106.1588,106.3556,3418.0
2024-11-22 10:55:00,108.08,108.56,108.08,108.46,11853.0,106.3556,106.8279,106.3556,106.7295,11853.0
2024-11-22 11:00:00,108.45,108.48,108.27,108.33,7338.0,106.7197,106.7492,106.5425,106.6016,7338.0
2024-11-22 11:05:00,108.39,108.46,108.23,108.29,9262.0,106.6606,106.7295,106.5032,106.5622,9262.0
2024-11-22 11:10:00,108.18,108.66,108.17,108.61,7863.0,106.454,106.9263,106.4441,106.8771,7863.0
2024-11-22 11:15:00,108.55,108.57,108.26,108.26,6060.0,106.8181,106.8377,106.5327,106.5327,6060.0
2024-11-22 11:20:00,108.31,108.48,107.97,108.35,12307.0,106.5819,106.7492,106.2473,106.6213,12307.0
2024-11-22 11:25:00,108.27,108.52,108.18,108.52,6516.0,106.5425,106.7885,106.454,106.7885,6516.0
2024-11-22 11:30:00,108.43,108.55,108.1,108.22,4770.0,106.7,106.8181,106.3752,106.4933,4770.0
2024-11-22 11:35:00,108.18,108.49,108.18,108.49,3745.0,106.454,106.759,106.454,106.759,3745.0
2024-11-22 11:40:00,108.45,108.84,108.43,108.74,8211.0,106.7197,107.1034,106.7,107.005,8211.0
2024-11-22 11:45:00,108.78,109.34,108.77,109.2,16773.0,107.0444,107.5955,107.0346,107.4577,16773.0
2024-11-22 11:50:00,109.17,109.24,108.96,109.17,9079.0,107.4282,107.4971,107.2215,107.4282,9079.0
2024-11-22 11:55:00,109.1,109.28,109.1,109.18,5290.0,107.3593,107.5364,107.3593,107.438,5290.0
2024-11-22 12:00:00,109.17,109.29,109.1,109.25,5472.0,107.4282,107.5463,107.3593,107.5069,5472.0
2024-11-22 12:05:00,109.23,109.3,109.17,109.19,3458.0,107.4872,107.5561,107.4282,107.4479,3458.0
2024-11-22 12:10:00,109.18,109.29,109.05,109.1,9848.0,107.438,107.5463,107.3101,107.3593,9848.0
2024-11-22 12:15:00,109.11,109.16,108.91,108.93,11127.0,107.3691,107.4183,107.1723,107.192,11127.0
2024-11-22 12:20:00,108.92,108.92,108.68,108.77,4759.0,107.1822,107.1822,106.946,107.0346,4759.0
2024-11-22 12:25:00,108.78,109.05,108.78,108.89,4196.0,107.0444,107.3101,107.0444,107.1526,4196.0
2024-11-22 12:30:00,108.88,108.88,108.65,108.73,5258.0,107.1428,107.1428,106.9165,106.9952,5258.0
2024-11-22 12:35:00,108.82,108.93,108.81,108.87,2753.0,107.0838,107.192,107.0739,107.133,2753.0
2024-11-22 12:40:00,108.9,109.01,108.89,108.99,2446.0,107.1625,107.2707,107.1526,107.251,2446.0
2024-11-22 12:45:00,109.0,109.09,108.93,109.0,4613.0,107.2609,107.3494,107.192,107.2609,4613.0
2024-11-22 12:50:00,108.95,109.0,108.84,108.89,4140.0,107.2117,107.2609,107.1034,107.1526,4140.0
2024-11-22 12:55:00,108.9,108.9,108.75,108.75,2007.0,107.1625,107.1625,107.0149,107.0149,2007.0
2024-11-22 13:00:00,108.81,108.86,108.76,108.82,1795.0,107.0739,107.1231,107.0247,107.0838,1795.0
2024-11-22 13:05:00,108.8,108.9,108.69,108.89,4661.0,107.0641,107.1625,106.9558,107.1526,4661.0
2024-11-22 13:10:00,108.9,108.98,108.88,108.98,3288.0,107.1625,107.2412,107.1428,107.2412,3288.0
2024-11-22 13:15:00,108.98,109.07,108.87,108.91,9156.0,107.2412,107.3298,107.133,107.1723,9156.0
2024-11-22 13:20:00,108.96,108.96,108.87,108.95,1843.0,107.2215,107.2215,107.133,107.2117,1843.0
2024-11-22 13:25:00,108.88,109.06,108.83,109.0,8183.0,107.1428,107.3199,107.0936,107.2609,8183.0
2024-11-22 13:30:00,109.02,109.12,108.98,108.98,5052.0,107.2806,107.379,107.2412,107.2412,5052.0
2024-11-22 13:35:00,108.97,109.19,108.96,109.19,6287.0,107.2314,107.4479,107.2215,107.4479,6287.0
2024-11-22 13:40:00,109.12,109.3,109.12,109.23,3584.0,107.379,107.5561,107.379,107.4872,3584.0
2024-11-22 13:45:00,109.23,109.28,109.12,109.22,4487.0,107.4872,107.5364,107.379,107.4774,4487.0
2024-11-22 13:50:00,109.19,109.25,109.06,109.25,4199.0,107.4479,107.5069,107.3199,107.5069,4199.0
2024-11-22 13:55:00,109.28,109.4,109.23,109.24,10154.0,107.5364,107.6545,107.4872,107.4971,10154.0
2024-11-22 14:00:00,109.18,109.24,109.18,109.22,1301.0,107.438,107.4971,107.438,107.4774,1301.0
2024-11-22 14:05:00,109.22,109.24,109.02,109.02,2551.0,107.4774,107.4971,107.2806,107.2806,2551.0
2024-11-22 14:10:00,109.0,109.13,108.93,109.11,6605.0,107.2609,107.3888,107.192,107.3691,6605.0
2024-11-22 14:15:00,109.02,109.27,109.0,109.15,4227.0,107.2806,107.5266,107.2609,107.4085,4227.0
2024-11-22 14:20:00,109.15,109.43,109.15,109.35,4008.0,107.4085,107.684,107.4085,107.6053,4008.0
2024-11-22 14:25:00,109.38,109.48,109.35,109.38,4559.0,107.6348,107.7332,107.6053,107.6348,4559.0
2024-11-22 14:30:00,109.34,109.38,109.2,109.26,3420.0,107.5955,107.6348,107.4577,107.5167,3420.0
2024-11-22 14:35:00,109.28,109.28,109.06,109.07,4575.0,107.5364,107.5364,107.3199,107.3298,4575.0
2024-11-22 14:40:00,109.06,109.2,108.99,109.16,5175.0,107.3199,107.4577,107.251,107.4183,5175.0
2024-11-22 14:45:00,109.12,109.2,108.92,109.17,9730.0,107.379,107.4577,107.1822,107.4282,9730.0
2024-11-22 14:50:00,109.2,109.2,109.1,109.13,3038.0,107.4577,107.4577,107.3593,107.3888,3038.0
2024-11-22 14:55:00,109.11,109.15,109.08,109.12,8980.0,107.3691,107.4085,107.3396,107.379,8980.0
2024-11-22 15:00:00,109.09,109.09,108.67,108.87,6636.0,107.3494,107.3494,106.9361,107.133,6636.0
2024-11-22 15:05:00,108.86,109.03,108.86,108.88,3662.0,107.1231,107.2904,107.1231,107.1428,3662.0
2024-11-22 15:10:00,108.89,108.96,108.78,108.9,6843.0,107.1526,107.2215,107.0444,107.1625,6843.0
2024-11-22 15:15:00,108.92,109.06,108.91,109.05,6060.0,107.1822,107.3199,107.1723,107.3101,6060.0
2024-11-22 15:20:00,109.09,109.24,109.09,109.12,7805.0,107.3494,107.4971,107.3494,107.379,7805.0
2024-11-22 15:25:00,109.11,109.11,108.65,108.78,21294.0,107.3691,107.3691,106.9165,107.0444,21294.0
2024-11-22 15:30:00,108.8,108.8,108.38,108.48,11210.0,107.0641,107.0641,106.6508,106.7492,11210.0
2024-11-22 15:35:00,108.48,108.68,108.45,108.56,9751.0,106.7492,106.946,106.7197,106.8279,9751.0
2024-11-22 15:40:00,108.61,108.77,108.4,108.46,19964.0,106.8771,107.0346,106.6705,106.7295,19964.0
2024-11-22 15:45:00,108.45,108.77,108.41,108.49,17198.0,106.7197,107.0346,106.6803,106.759,17198.0
2024-11-22 15:50:00,108.54,109.0,108.5,108.81,68786.0,106.8082,107.2609,106.7689,107.0739,68786.0
2024-11-22 15:55:00,108.87,108.87,108.3,108.39,153803.0,107.133,107.133,106.5721,106.6606,153803.0
2024-11-25 09:30:00,110.18,110.5,109.5,109.99,84740.0,108.4221,108.737,107.7529,108.2351,84740.0
2024-11-25 09:35:00,109.98,110.18,109.72,109.96,29418.0,108.2252,108.4221,107.9694,108.2056,29418.0
2024-11-25 09:40:00,110.0,110.46,108.7,108.99,50668.0,108.2449,108.6976,106.9657,107.251,50668.0
2024-11-25 09:45:00,109.33,110.22,109.21,110.22,13047.0,107.5856,108.4614,107.4675,108.4614,13047.0
2024-11-25 09:50:00,110.2,110.33,109.72,109.93,28933.0,108.4417,108.5697,107.9694,108.176,28933.0
2024-11-25 09:55:00,109.9,110.39,109.64,110.39,27208.0,108.1465,108.6287,107.8907,108.6287,27208.0
2024-11-25 10:00:00,110.35,110.7,110.31,110.5,51939.0,108.5893,108.9338,108.55,108.737,51939.0
2024-11-25 10:05:00,110.55,110.8,109.97,110.46,22545.0,108.7862,109.0322,108.2154,108.6976,22545.0
2024-11-25 10:10:00,110.39,110.42,109.71,109.9,7388.0,108.6287,108.6582,107.9596,108.1465,7388.0
2024-11-25 10:15:00,109.79,110.88,109.78,110.77,13686.0,108.0383,109.1109,108.0284,109.0026,13686.0
2024-11-25 10:20:00,111.0,111.57,110.99,111.54,31725.0,109.229,109.7899,109.2191,109.7604,31725.0
2024-11-25 10:25:00,111.54,111.7,111.29,111.45,17649.0,109.7604,109.9178,109.5143,109.6718,17649.0
2024-11-25 10:30:00,111.37,111.37,110.77,110.99,5700.0,109.5931,109.5931,109.0026,109.2191,5700.0
2024-11-25 10:35:00,110.9,110.94,110.5,110.55,10574.0,109.1306,109.1699,108.737,108.7862,10574.0
2024-11-25 10:40:00,110.51,110.9,110.51,110.7,6192.0,108.7468,109.1306,108.7468,108.9338,6192.0
2024-11-25 10:45:00,110.7,110.79,110.43,110.43,5783.0,108.9338,109.0223,108.6681,108.6681,5783.0
2024-11-25 10:50:00,110.53,110.79,110.45,110.45,7387.0,108.7665,109.0223,108.6877,108.6877,7387.0
2024-11-25 10:55:00,110.56,110.71,110.28,110.64,8427.0,108.796,108.9436,108.5205,108.8747,8427.0
2024-11-25 11:00:00,110.57,111.07,110.57,110.98,15960.0,108.8058,109.2979,108.8058,109.2093,15960.0
2024-11-25 11:05:00,110.93,111.0,110.69,110.69,3477.0,109.1601,109.229,108.9239,108.9239,3477.0
2024-11-25 11:10:00,110.75,110.78,110.58,110.63,2791.0,108.983,109.0125,108.8157,108.8649,2791.0
2024-11-25 11:15:00,110.66,110.76,110.3,110.64,12436.0,108.8944,108.9928,108.5401,108.8747,12436.0
2024-11-25 11:20:00,110.59,110.72,110.51,110.51,7191.0,108.8255,108.9534,108.7468,108.7468,7191.0
2024-11-25 11:25:00,110.42,110.42,110.06,110.11,7006.0,108.6582,108.6582,108.304,108.3532,7006.0
2024-11-25 11:30:00,110.07,110.7,110.07,110.6,17529.0,108.3138,108.9338,108.3138,108.8354,17529.0
2024-11-25 11:35:00,110.52,110.52,110.09,110.17,9711.0,108.7566,108.7566,108.3335,108.4122,9711.0
2024-11-25 11:40:00,110.07,110.24,109.8,110.02,9186.0,108.3138,108.4811,108.0481,108.2646,9186.0
2024-11-25 11:45:00,110.0,110.01,109.7,109.79,5464.0,108.2449,108.2548,107.9497,108.0383,5464.0
2024-11-25 11:50:00,109.7,109.92,109.7,109.83,2640.0,107.9497,108.1662,107.9497,108.0776,2640.0
2024-11-25 11:55:00,109.84,110.41,109.83,110.36,26821.0,108.0875,108.6484,108.0776,108.5992,26821.0
2024-11-25 12:00:00,110.43,110.44,110.21,110.34,3805.0,108.6681,108.6779,108.4516,108.5795,3805.0
2024-11-25 12:05:00,110.2,110.22,109.89,109.89,2576.0,108.4417,108.4614,108.1367,108.1367,2576.0
2024-11-25 12:10:00,109.89,109.97,109.33,109.33,8076.0,108.1367,108.2154,107.5856,107.5856,8076.0
2024-11-25 12:15:00,109.36,109.42,109.25,109.41,5762.0,107.6151,107.6742,107.5069,107.6643,5762.0
2024-11-25 12:20:00,109.28,109.32,109.01,109.2,5421.0,107.5364,107.5758,107.2707,107.4577,5421.0
2024-11-25 12:25:00,109.26,109.36,109.18,109.32,3968.0,107.5167,107.6151,107.438,107.5758,3968.0
2024-11-25 12:30:00,109.36,109.56,109.3,109.53,2415.0,107.6151,107.8119,107.5561,107.7824,2415.0
2024-11-25 12:35:00,109.56,109.81,109.56,109.79,8671.0,107.8119,108.058,107.8119,108.0383,8671.0
2024-11-25 12:40:00,109.75,109.87,109.52,109.52,2909.0,107.9989,108.117,107.7726,107.7726,2909.0
2024-11-25 12:45:00,109.54,109.62,109.35,109.44,3716.0,107.7923,107.871,107.6053,107.6939,3716.0
2024-11-25 12:50:00,109.35,109.53,109.35,109.41,3420.0,107.6053,107.7824,107.6053,107.6643,3420.0
2024-11-25 12:55:00,109.41,109.41,109.23,109.34,3057.0,107.6643,107.6643,107.4872,107.5955,3057.0
2024-11-25 13:00:00,109.29,109.6,109.29,109.55,2654.0,107.5463,107.8513,107.5463,107.8021,2654.0
2024-11-25 13:05:00,109.55,110.04,109.54,110.04,17151.0,107.8021,108.2843,107.7923,108.2843,17151.0
2024-11-25 13:10:00,109.95,110.03,109.91,109.91,1759.0,108.1957,108.2744,108.1564,108.1564,1759.0
2024-11-25 13:15:00,110.01,110.01,109.78,109.87,6810.0,108.2548,108.2548,108.0284,108.117,6810.0
2024-11-25 13:20:00,109.85,109.88,109.69,109.85,5130.0,108.0973,108.1268,107.9399,108.0973,5130.0
2024-11-25 13:25:00,109.8,109.97,109.76,109.97,7198.0,108.0481,108.2154,108.0088,108.2154,7198.0
2024-11-25 13:30:00,109.92,110.28,109.83,110.27,4594.0,108.1662,108.5205,108.0776,108.5106,4594.0
2024-11-25 13:35:00,110.27,110.27,110.04,110.17,2722.0,108.5106,108.5106,108.2843,108.4122,2722.0
2024-11-25 13:40:00,110.08,110.14,110.02,110.02,4669.0,108.3237,108.3827,108.2646,108.2646,4669.0
2024-11-25 13:45:00,110.11,110.13,109.9,110.02,4475.0,108.3532,108.3729,108.1465,108.2646,4475.0
2024-11-25 13:50:00,109.95,110.05,109.95,110.0,3599.0,108.1957,108.2941,108.1957,108.2449,3599.0
2024-11-25 13:55:00,110.04,110.08,109.96,110.04,6050.0,108.2843,108.3237,108.2056,108.2843,6050.0
2024-11-25 14:00:00,110.05,110.13,110.04,110.11,3271.0,108.2941,108.3729,108.2843,108.3532,3271.0
2024-11-25 14:05:00,110.11,110.22,110.03,110.2,2604.0,108.3532,108.4614,108.2744,108.4417,2604.0
2024-11-25 14:10:00,110.21,110.31,110.08,110.17,5717.0,108.4516,108.55,108.3237,108.4122,5717.0
2024-11-25 14:15:00,110.08,110.12,109.95,110.08,3777.0,108.3237,108.363,108.1957,108.3237,3777.0
2024-11-25 14:20:00,110.09,110.11,109.76,109.76,6915.0,108.3335,108.3532,108.0088,108.0088,6915.0
2024-11-25 14:25:00,109.73,109.88,109.66,109.88,6058.0,107.9792,108.1268,107.9104,108.1268,6058.0
2024-11-25 14:30:00,109.81,109.81,109.59,109.59,3026.0,108.058,108.058,107.8415,107.8415,3026.0
2024-11-25 14:35:00,109.62,109.75,109.61,109.73,4130.0,107.871,107.9989,107.8612,107.9792,4130.0
2024-11-25 14:40:00,109.8,110.24,109.8,110.24,8029.0,108.0481,108.4811,108.0481,108.4811,8029.0
2024-11-25 14:45:00,110.24,110.25,110.08,110.15,1822.0,108.4811,108.4909,108.3237,108.3925,1822.0
2024-11-25 14:50:00,110.16,110.22,110.11,110.11,706.0,108.4024,108.4614,108.3532,108.3532,706.0
2024-11-25 14:55:00,110.11,110.11,109.91,109.94,6667.0,108.3532,108.3532,108.1564,108.1859,6667.0
2024-11-25 15:00:00,109.87,109.97,109.73,109.87,2439.0,108.117,108.2154,107.9792,108.117,2439.0
2024-11-25 15:05:00,109.88,110.22,109.86,110.22,1927.0,108.1268,108.4614,108.1072,108.4614,1927.0
2024-11-25 15:10:00,110.14,110.27,110.07,110.11,4308.0,108.3827,108.5106,108.3138,108.3532,4308.0
2024-11-25 15:15:00,110.1,110.17,110.04,110.09,3751.0,108.3433,108.4122,108.2843,108.3335,3751.0
2024-11-25 15:20:00,110.03,110.19,110.03,110.19,3809.0,108.2744,108.4319,108.2744,108.4319,3809.0
2024-11-25 15:25:00,110.19,110.32,110.17,110.28,10349.0,108.4319,108.5598,108.4122,108.5205,10349.0
2024-11-25 15:30:00,110.25,110.41,110.22,110.26,8401.0,108.4909,108.6484,108.4614,108.5008,8401.0
2024-11-25 15:35:00,110.26,110.3,110.0,110.0,22706.0,108.5008,108.5401,108.2449,108.2449,22706.0
2024-11-25 15:40:00,110.0,110.09,109.83,109.95,67984.0,108.2449,108.3335,108.0776,108.1957,67984.0
2024-11-25 15:45:00,109.97,110.07,109.81,109.85,11666.0,108.2154,108.3138,108.058,108.0973,11666.0
2024-11-25 15:50:00,109.87,110.13,109.68,109.94,127973.0,108.117,108.3729,107.93,108.1859,127973.0
2024-11-25 15:55:00,109.89,110.09,109.79,110.05,88741.0,108.1367,108.3335,108.0383,108.2941,88741.0
2024-11-26 09:30:00,108.51,108.59,107.99,108.51,40945.0,106.7787,106.8574,106.267,106.7787,40945.0
2024-11-26 09:35:00,108.41,108.7,107.98,108.08,24462.0,106.6803,106.9657,106.2572,106.3556,24462.0
2024-11-26 09:40:00,108.07,108.78,108.05,108.2,30680.0,106.3457,107.0444,106.326,106.4736,30680.0
2024-11-26 09:45:00,108.2,108.67,108.18,108.66,10768.0,106.4736,106.9361,106.454,106.9263,10768.0
2024-11-26 09:50:00,108.55,108.55,108.07,108.2,29246.0,106.8181,106.8181,106.3457,106.4736,29246.0
2024-11-26 09:55:00,108.19,108.39,107.71,107.78,40717.0,106.4638,106.6606,105.9915,106.0603,40717.0
2024-11-26 10:00:00,107.73,108.33,107.47,108.23,40129.0,106.0111,106.6016,105.7553,106.5032,40129.0
2024-11-26 10:05:00,108.2,108.69,107.85,107.87,26255.0,106.4736,106.9558,106.1292,106.1489,26255.0
2024-11-26 10:10:00,107.88,108.31,107.46,108.18,46177.0,106.1588,106.5819,105.7455,106.454,46177.0
2024-11-26 10:15:00,108.14,108.23,107.91,108.14,13625.0,106.4146,106.5032,106.1883,106.4146,13625.0
2024-11-26 10:20:00,108.14,108.23,107.7,107.7,33140.0,106.4146,106.5032,105.9816,105.9816,33140.0
2024-11-26 10:25:00,107.71,108.32,107.58,108.22,15737.0,105.9915,106.5917,105.8635,106.4933,15737.0
2024-11-26 10:30:00,108.19,108.44,108.16,108.27,9995.0,106.4638,106.7098,106.4343,106.5425,9995.0
2024-11-26 10:35:00,108.3,108.48,108.2,108.41,7429.0,106.5721,106.7492,106.4736,106.6803,7429.0
2024-11-26 10:40:00,108.49,108.49,107.98,108.2,18477.0,106.759,106.759,106.2572,106.4736,18477.0
2024-11-26 10:45:00,108.1,108.18,107.78,108.18,6030.0,106.3752,106.454,106.0603,106.454,6030.0
2024-11-26 10:50:00,108.12,108.57,108.11,108.51,16472.0,106.3949,106.8377,106.3851,106.7787,16472.0
2024-11-26 10:55:00,108.58,108.75,108.53,108.67,8629.0,106.8476,107.0149,106.7984,106.9361,8629.0
2024-11-26 11:00:00,108.67,108.93,108.66,108.8,10052.0,106.9361,107.192,106.9263,107.0641,10052.0
2024-11-26 11:05:00,108.79,108.86,108.59,108.61,12613.0,107.0542,107.1231,106.8574,106.8771,12613.0
2024-11-26 11:10:00,108.5,108.5,107.86,108.22,11101.0,106.7689,106.7689,106.1391,106.4933,11101.0
2024-11-26 11:15:00,108.19,108.87,108.18,108.87,5224.0,106.4638,107.133,106.454,107.133,5224.0
2024-11-26 11:20:00,108.84,108.99,108.74,108.99,8223.0,107.1034,107.251,107.005,107.251,8223.0
2024-11-26 11:25:00,108.88,109.31,108.85,109.31,13308.0,107.1428,107.5659,107.1133,107.5659,13308.0
2024-11-26 11:30:00,109.27,109.36,109.16,109.36,4697.0,107.5266,107.6151,107.4183,107.6151,4697.0
2024-11-26 11:35:00,109.4,109.43,109.19,109.21,10559.0,107.6545,107.684,107.4479,107.4675,10559.0
2024-11-26 11:40:00,109.23,109.35,109.19,109.32,5472.0,107.4872,107.6053,107.4479,107.5758,5472.0
2024-11-26 11:45:00,109.31,109.35,109.19,109.3,4253.0,107.5659,107.6053,107.4479,107.5561,4253.0
2024-11-26 11:50:00,109.34,109.35,108.95,109.14,8456.0,107.5955,107.6053,107.2117,107.3986,8456.0
2024-11-26 11:55:00,109.14,109.39,109.01,109.01,11018.0,107.3986,107.6447,107.2707,107.2707,11018.0
2024-11-26 12:00:00,108.96,109.05,108.81,109.05,4948.0,107.2215,107.3101,107.0739,107.3101,4948.0
2024-11-26 12:05:00,108.96,109.32,108.95,109.29,14404.0,107.2215,107.5758,107.2117,107.5463,14404.0
2024-11-26 12:10:00,109.2,109.32,108.95,108.97,25844.0,107.4577,107.5758,107.2117,107.2314,25844.0
2024-11-26 12:15:00,108.98,109.4,108.94,109.4,7663.0,107.2412,107.6545,107.2018,107.6545,7663.0
2024-11-26 12:20:00,109.5,109.51,109.24,109.33,20070.0,107.7529,107.7627,107.4971,107.5856,20070.0
2024-11-26 12:25:00,109.33,109.49,109.32,109.38,4097.0,107.5856,107.7431,107.5758,107.6348,4097.0
2024-11-26 12:30:00,109.35,109.42,109.32,109.36,5162.0,107.6053,107.6742,107.5758,107.6151,5162.0
2024-11-26 12:35:00,109.25,109.3,109.19,109.3,7681.0,107.5069,107.5561,107.4479,107.5561,7681.0
2024-11-26 12:40:00,109.3,109.45,109.16,109.24,7108.0,107.5561,107.7037,107.4183,107.4971,7108.0
2024-11-26 12:45:00,109.29,109.44,109.29,109.41,4301.0,107.5463,107.6939,107.5463,107.6643,4301.0
2024-11-26 12:50:00,109.43,109.65,109.43,109.56,6335.0,107.684,107.9005,107.684,107.8119,6335.0
2024-11-26 12:55:00,109.54,109.54,109.2,109.23,2557.0,107.7923,107.7923,107.4577,107.4872,2557.0
2024-11-26 13:00:00,109.24,109.28,109.1,109.16,12080.0,107.4971,107.5364,107.3593,107.4183,12080.0
2024-11-26 13:05:00,109.16,109.29,109.15,109.29,3211.0,107.4183,107.5463,107.4085,107.5463,3211.0
2024-11-26 13:10:00,109.26,109.29,109.21,109.24,9267.0,107.5167,107.5463,107.4675,107.4971,9267.0
2024-11-26 13:15:00,109.28,109.38,108.97,109.04,6913.0,107.5364,107.6348,107.2314,107.3002,6913.0
2024-11-26 13:20:00,109.03,109.22,109.02,109.2,2399.0,107.2904,107.4774,107.2806,107.4577,2399.0
2024-11-26 13:25:00,109.2,109.24,108.97,109.03,7359.0,107.4577,107.4971,107.2314,107.2904,7359.0
2024-11-26 13:30:00,109.0,109.03,108.86,109.03,5918.0,107.2609,107.2904,107.1231,107.2904,5918.0
2024-11-26 13:35:00,108.96,109.01,108.72,108.81,4244.0,107.2215,107.2707,106.9854,107.0739,4244.0
2024-11-26 13:40:00,108.79,109.06,108.79,109.06,5312.0,107.0542,107.3199,107.0542,107.3199,5312.0
2024-11-26 13:45:00,109.06,109.26,109.05,109.26,5783.0,107.3199,107.5167,107.3101,107.5167,5783.0
2024-11-26 13:50:00,109.27,109.37,109.26,109.26,1893.0,107.5266,107.625,107.5167,107.5167,1893.0
2024-11-26 13:55:00,109.28,109.44,109.26,109.38,10598.0,107.5364,107.6939,107.5167,107.6348,10598.0
2024-11-26 14:00:00,109.33,109.38,108.94,109.07,5454.0,107.5856,107.6348,107.2018,107.3298,5454.0
2024-11-26 14:05:00,109.01,109.01,108.44,108.44,5044.0,107.2707,107.2707,106.7098,106.7098,5044.0
2024-11-26 14:10:00,108.32,108.58,108.32,108.58,2223.0,106.5917,106.8476,106.5917,106.8476,2223.0
2024-11-26 14:15:00,108.47,108.54,108.29,108.31,3476.0,106.7393,106.8082,106.5622,106.5819,3476.0
2024-11-26 14:20:00,108.35,108.35,108.03,108.03,3853.0,106.6213,106.6213,106.3064,106.3064,3853.0
2024-11-26 14:25:00,108.04,108.17,107.98,108.13,6926.0,106.3162,106.4441,106.2572,106.4048,6926.0
2024-11-26 14:30:00,108.08,108.08,107.66,107.91,10371.0,106.3556,106.3556,105.9423,106.1883,10371.0
2024-11-26 14:35:00,107.82,107.82,107.66,107.72,6422.0,106.0997,106.0997,105.9423,106.0013,6422.0
2024-11-26 14:40:00,107.77,107.8,107.56,107.58,8351.0,106.0505,106.08,105.8439,105.8635,8351.0
2024-11-26 14:45:00,107.62,107.62,107.25,107.33,12902.0,105.9029,105.9029,105.5388,105.6175,12902.0
2024-11-26 14:50:00,107.32,107.37,107.09,107.09,7494.0,105.6077,105.6569,105.3814,105.3814,7494.0
2024-11-26 14:55:00,107.1,107.19,106.98,107.18,8136.0,105.3912,105.4798,105.2731,105.4699,8136.0
2024-11-26 15:00:00,107.12,107.35,107.11,107.14,6882.0,105.4109,105.6372,105.401,105.4306,6882.0
2024-11-26 15:05:00,107.14,107.48,107.12,107.41,12803.0,105.4306,105.7651,105.4109,105.6963,12803.0
2024-11-26 15:10:00,107.44,107.49,107.2,107.32,4176.0,105.7258,105.775,105.4896,105.6077,4176.0
2024-11-26 15:15:00,107.32,107.38,107.25,107.35,7830.0,105.6077,105.6667,105.5388,105.6372,7830.0
2024-11-26 15:20:00,107.22,107.22,106.8,106.86,10735.0,105.5093,105.5093,105.096,105.155,10735.0
2024-11-26 15:25:00,106.81,106.87,106.62,106.73,14768.0,105.1058,105.1649,104.9189,105.0271,14768.0
2024-11-26 15:30:00,106.68,106.78,106.37,106.74,23037.0,104.9779,105.0763,104.6728,105.0369,23037.0
2024-11-26 15:35:00,106.74,106.75,106.55,106.63,6266.0,105.0369,105.0468,104.85,104.9287,6266.0
2024-11-26 15:40:00,106.68,107.04,106.68,106.91,13511.0,104.9779,105.3322,104.9779,105.2042,13511.0
2024-11-26 15:45:00,107.03,107.2,106.99,107.17,13090.0,105.3223,105.4896,105.283,105.4601,13090.0
2024-11-26 15:50:00,107.2,107.25,106.96,107.1,30526.0,105.4896,105.5388,105.2534,105.3912,30526.0
2024-11-26 15:55:00,107.12,107.17,106.73,106.79,104623.0,105.4109,105.4601,105.0271,105.0861,104623.0
2024-11-27 09:30:00,107.7,108.53,107.26,108.53,38498.0,105.9816,106.7984,105.5486,106.7984,38498.0
2024-11-27 09:35:00,108.53,108.89,108.3,108.7,11311.0,106.7984,107.1526,106.5721,106.9657,11311.0
2024-11-27 09:40:00,108.84,109.46,108.84,109.38,8529.0,107.1034,107.7135,107.1034,107.6348,8529.0
2024-11-27 09:45:00,109.41,109.65,109.15,109.46,10812.0,107.6643,107.9005,107.4085,107.7135,10812.0
2024-11-27 09:50:00,109.6,109.73,109.24,109.33,12134.0,107.8513,107.9792,107.4971,107.5856,12134.0
2024-11-27 09:55:00,109.4,109.5,108.93,108.98,11716.0,107.6545,107.7529,107.192,107.2412,11716.0
2024-11-27 10:00:00,108.84,109.09,108.65,108.65,9408.0,107.1034,107.3494,106.9165,106.9165,9408.0
2024-11-27 10:05:00,108.56,108.56,108.04,108.41,9156.0,106.8279,106.8279,106.3162,106.6803,9156.0
2024-11-27 10:10:00,108.2,108.25,108.03,108.03,4623.0,106.4736,106.5228,106.3064,106.3064,4623.0
2024-11-27 10:15:00,108.1,108.13,107.59,107.75,8995.0,106.3752,106.4048,105.8734,106.0308,8995.0
2024-11-27 10:20:00,107.72,108.17,107.58,107.79,20402.0,106.0013,106.4441,105.8635,106.0702,20402.0
2024-11-27 10:25:00,107.61,108.0,107.5,107.92,9238.0,105.8931,106.2768,105.7848,106.1981,9238.0
2024-11-27 10:30:00,107.81,107.81,107.22,107.3,2646.0,106.0899,106.0899,105.5093,105.588,2646.0
2024-11-27 10:35:00,107.37,107.37,107.0,107.02,11428.0,105.6569,105.6569,105.2928,105.3125,11428.0
2024-11-27 10:40:00,107.06,107.25,107.04,107.12,5423.0,105.3518,105.5388,105.3322,105.4109,5423.0
2024-11-27 10:45:00,107.0,107.28,107.0,107.26,3534.0,105.2928,105.5683,105.2928,105.5486,3534.0
2024-11-27 10:50:00,107.29,107.43,107.16,107.41,3775.0,105.5782,105.7159,105.4502,105.6963,3775.0
2024-11-27 10:55:00,107.31,107.35,107.04,107.04,5129.0,105.5978,105.6372,105.3322,105.3322,5129.0
2024-11-27 11:00:00,107.07,107.28,107.07,107.21,5117.0,105.3617,105.5683,105.3617,105.4994,5117.0
2024-11-27 11:05:00,107.24,107.43,107.24,107.43,4432.0,105.529,105.7159,105.529,105.7159,4432.0
2024-11-27 11:10:00,107.48,107.53,107.26,107.41,5299.0,105.7651,105.8143,105.5486,105.6963,5299.0
2024-11-27 11:15:00,107.4,107.61,107.31,107.44,4373.0,105.6864,105.8931,105.5978,105.7258,4373.0
2024-11-27 11:20:00,107.37,107.4,107.23,107.4,1700.0,105.6569,105.6864,105.5191,105.6864,1700.0
2024-11-27 11:25:00,107.44,107.49,107.12,107.12,2040.0,105.7258,105.775,105.4109,105.4109,2040.0
2024-11-27 11:30:00,107.1,107.25,107.06,107.22,9298.0,105.3912,105.5388,105.3518,105.5093,9298.0
2024-11-27 11:35:00,107.22,107.45,107.22,107.45,1490.0,105.5093,105.7356,105.5093,105.7356,1490.0
2024-11-27 11:40:00,107.32,107.42,107.28,107.29,4095.0,105.6077,105.7061,105.5683,105.5782,4095.0
2024-11-27 11:45:00,107.37,107.5,107.21,107.21,2089.0,105.6569,105.7848,105.4994,105.4994,2089.0
2024-11-27 11:50:00,107.33,107.33,107.03,107.12,3055.0,105.6175,105.6175,105.3223,105.4109,3055.0
2024-11-27 11:55:00,107.12,107.25,106.9,106.9,4113.0,105.4109,105.5388,105.1944,105.1944,4113.0
2024-11-27 12:00:00,106.93,106.93,106.6,106.82,3456.0,105.2239,105.2239,104.8992,105.1157,3456.0
2024-11-27 12:05:00,106.82,106.82,106.44,106.48,3077.0,105.1157,105.1157,104.7417,104.7811,3077.0
2024-11-27 12:10:00,106.45,106.8,106.44,106.73,8368.0,104.7516,105.096,104.7417,105.0271,8368.0
2024-11-27 12:15:00,106.67,106.67,106.48,106.58,2966.0,104.9681,104.9681,104.7811,104.8795,2966.0
2024-11-27 12:20:00,106.53,106.58,106.36,106.4,6035.0,104.8303,104.8795,104.663,104.7024,6035.0
2024-11-27 12:25:00,106.39,106.56,106.39,106.49,4653.0,104.6925,104.8598,104.6925,104.7909,4653.0
2024-11-27 12:30:00,106.54,106.63,106.49,106.59,4070.0,104.8401,104.9287,104.7909,104.8893,4070.0
2024-11-27 12:35:00,106.59,106.67,106.38,106.4,4858.0,104.8893,104.9681,104.6827,104.7024,4858.0
2024-11-27 12:40:00,106.46,106.49,106.35,106.35,2003.0,104.7614,104.7909,104.6532,104.6532,2003.0
2024-11-27 12:45:00,106.46,106.46,106.24,106.33,7695.0,104.7614,104.7614,104.5449,104.6335,7695.0
2024-11-27 12:50:00,106.26,106.46,106.26,106.39,1709.0,104.5646,104.7614,104.5646,104.6925,1709.0
2024-11-27 12:55:00,106.39,106.45,106.36,106.37,2311.0,104.6925,104.7516,104.663,104.6728,2311.0
2024-11-27 13:00:00,106.31,106.47,106.31,106.47,6777.0,104.6138,104.7713,104.6138,104.7713,6777.0
2024-11-27 13:05:00,106.48,106.49,106.38,106.44,1500.0,104.7811,104.7909,104.6827,104.7417,1500.0
2024-11-27 13:10:00,106.49,106.55,106.4,106.53,6368.0,104.7909,104.85,104.7024,104.8303,6368.0
2024-11-27 13:15:00,106.57,106.7,106.57,106.59,2226.0,104.8697,104.9976,104.8697,104.8893,2226.0
2024-11-27 13:20:00,106.66,106.73,106.62,106.66,1928.0,104.9582,105.0271,104.9189,104.9582,1928.0
2024-11-27 13:25:00,106.6,106.6,106.59,106.59,400.0,104.8992,104.8992,104.8893,104.8893,400.0
2024-11-27 13:30:00,106.55,106.61,106.48,106.48,2329.0,104.85,104.909,104.7811,104.7811,2329.0
2024-11-27 13:35:00,106.48,106.49,106.37,106.38,4959.0,104.7811,104.7909,104.6728,104.6827,4959.0
2024-11-27 13:40:00,106.32,106.38,106.31,106.34,3694.0,104.6236,104.6827,104.6138,104.6433,3694.0
2024-11-27 13:45:00,106.3,106.73,106.3,106.51,23378.0,104.604,105.0271,104.604,104.8106,23378.0
2024-11-27 13:50:00,106.61,106.95,106.56,106.9,5543.0,104.909,105.2436,104.8598,105.1944,5543.0
2024-11-27 13:55:00,106.91,106.96,106.82,106.84,2953.0,105.2042,105.2534,105.1157,105.1353,2953.0
2024-11-27 14:00:00,106.91,107.13,106.9,107.02,3364.0,105.2042,105.4207,105.1944,105.3125,3364.0
2024-11-27 14:05:00,107.09,107.09,106.82,106.82,2179.0,105.3814,105.3814,105.1157,105.1157,2179.0
2024-11-27 14:10:00,106.8,106.87,106.78,106.81,1034.0,105.096,105.1649,105.0763,105.1058,1034.0
2024-11-27 14:15:00,106.81,106.84,106.73,106.8,1887.0,105.1058,105.1353,105.0271,105.096,1887.0
2024-11-27 14:20:00,106.75,107.05,106.75,107.02,4525.0,105.0468,105.342,105.0468,105.3125,4525.0
2024-11-27 14:25:00,107.08,107.09,106.96,106.98,3449.0,105.3715,105.3814,105.2534,105.2731,3449.0
2024-11-27 14:30:00,106.99,107.06,106.93,107.06,1868.0,105.283,105.3518,105.2239,105.3518,1868.0
2024-11-27 14:35:00,107.0,107.24,106.92,107.24,3029.0,105.2928,105.529,105.2141,105.529,3029.0
2024-11-27 14:40:00,107.21,107.28,107.06,107.07,3356.0,105.4994,105.5683,105.3518,105.3617,3356.0
2024-11-27 14:45:00,107.06,107.55,107.05,107.55,9738.0,105.3518,105.834,105.342,105.834,9738.0
2024-11-27 14:50:00,107.54,107.67,107.52,107.59,4885.0,105.8242,105.9521,105.8045,105.8734,4885.0
2024-11-27 14:55:00,107.59,107.6,107.46,107.52,4551.0,105.8734,105.8832,105.7455,105.8045,4551.0
2024-11-27 15:00:00,107.46,107.47,107.38,107.44,4737.0,105.7455,105.7553,105.6667,105.7258,4737.0
2024-11-27 15:05:00,107.44,107.62,107.41,107.51,7925.0,105.7258,105.9029,105.6963,105.7947,7925.0
2024-11-27 15:10:00,107.5,107.6,107.35,107.54,5769.0,105.7848,105.8832,105.6372,105.8242,5769.0
2024-11-27 15:15:00,107.55,107.8,107.54,107.8,4816.0,105.834,106.08,105.8242,106.08,4816.0
2024-11-27 15:20:00,107.79,107.79,107.56,107.61,6338.0,106.0702,106.0702,105.8439,105.8931,6338.0
2024-11-27 15:25:00,107.64,108.0,107.64,107.86,8630.0,105.9226,106.2768,105.9226,106.1391,8630.0
2024-11-27 15:30:00,107.83,108.12,107.8,108.08,4520.0,106.1096,106.3949,106.08,106.3556,4520.0
2024-11-27 15:35:00,108.02,108.11,107.95,108.06,7383.0,106.2965,106.3851,106.2276,106.3359,7383.0
2024-11-27 15:40:00,108.1,108.1,107.93,107.95,9534.0,106.3752,106.3752,106.208,106.2276,9534.0
2024-11-27 15:45:00,108.0,108.22,107.99,108.12,9481.0,106.2768,106.4933,106.267,106.3949,9481.0
2024-11-27 15:50:00,108.09,108.48,108.08,108.29,22570.0,106.3654,106.7492,106.3556,106.5622,22570.0
2024-11-27 15:55:00,108.28,108.32,107.94,107.98,62808.0,106.5524,106.5917,106.2178,106.2572,62808.0
2024-11-29 09:30:00,107.02,108.48,106.63,107.91,28681.0,105.3125,106.7492,104.9287,106.1883,28681.0
2024-11-29 09:35:00,107.9,108.27,107.22,107.31,7339.0,106.1784,106.5425,105.5093,105.5978,7339.0
2024-11-29 09:40:00,107.32,107.44,106.97,107.16,8462.0,105.6077,105.7258,105.2633,105.4502,8462.0
2024-11-29 09:45:00,107.24,107.6,107.24,107.31,9587.0,105.529,105.8832,105.529,105.5978,9587.0
2024-11-29 09:50:00,107.28,107.85,107.23,107.78,13596.0,105.5683,106.1292,105.5191,106.0603,13596.0
2024-11-29 09:55:00,107.8,107.91,107.58,107.67,6903.0,106.08,106.1883,105.8635,105.9521,6903.0
2024-11-29 10:00:00,107.57,107.99,107.32,107.8,11101.0,105.8537,106.267,105.6077,106.08,11101.0
2024-11-29 10:05:00,107.99,108.1,107.69,107.82,4820.0,106.267,106.3752,105.9718,106.0997,4820.0
2024-11-29 10:10:00,107.72,107.93,107.55,107.86,4389.0,106.0013,106.208,105.834,106.1391,4389.0
2024-11-29 10:15:00,107.94,108.15,107.72,108.14,6740.0,106.2178,106.4244,106.0013,106.4146,6740.0
2024-11-29 10:20:00,108.14,108.32,108.02,108.14,4625.0,106.4146,106.5917,106.2965,106.4146,4625.0
2024-11-29 10:25:00,108.14,108.18,107.85,107.86,5877.0,106.4146,106.454,106.1292,106.1391,5877.0
2024-11-29 10:30:00,107.86,108.23,107.85,108.14,3703.0,106.1391,106.5032,106.1292,106.4146,3703.0
2024-11-29 10:35:00,108.05,108.09,107.87,107.92,4724.0,106.326,106.3654,106.1489,106.1981,4724.0
2024-11-29 10:40:00,107.96,108.35,107.9,108.35,8655.0,106.2375,106.6213,106.1784,106.6213,8655.0
2024-11-29 10:45:00,108.35,108.48,108.27,108.27,5500.0,106.6213,106.7492,106.5425,106.5425,5500.0
2024-11-29 10:50:00,108.3,108.6,108.3,108.52,8273.0,106.5721,106.8673,106.5721,106.7885,8273.0
2024-11-29 10:55:00,108.56,108.58,108.39,108.39,4370.0,106.8279,106.8476,106.6606,106.6606,4370.0
2024-11-29 11:00:00,108.47,108.47,108.23,108.36,5694.0,106.7393,106.7393,106.5032,106.6311,5694.0
2024-11-29 11:05:00,108.37,108.44,108.28,108.28,2770.0,106.6409,106.7098,106.5524,106.5524,2770.0
2024-11-29 11:10:00,108.28,108.29,108.08,108.08,2683.0,106.5524,106.5622,106.3556,106.3556,2683.0
2024-11-29 11:15:00,108.08,108.19,108.02,108.07,4144.0,106.3556,106.4638,106.2965,106.3457,4144.0
2024-11-29 11:20:00,108.07,108.39,108.01,108.39,9629.0,106.3457,106.6606,106.2867,106.6606,9629.0
2024-11-29 11:25:00,108.34,108.34,108.24,108.26,2116.0,106.6114,106.6114,106.513,106.5327,2116.0
2024-11-29 11:30:00,108.29,108.32,108.05,108.05,6586.0,106.5622,106.5917,106.326,106.326,6586.0
2024-11-29 11:35:00,108.09,108.1,107.8,107.85,4704.0,106.3654,106.3752,106.08,106.1292,4704.0
2024-11-29 11:40:00,107.85,107.85,107.68,107.7,1733.0,106.1292,106.1292,105.9619,105.9816,1733.0
2024-11-29 11:45:00,107.7,107.72,107.52,107.69,3217.0,105.9816,106.0013,105.8045,105.9718,3217.0
2024-11-29 11:50:00,107.63,107.86,107.63,107.84,5357.0,105.9127,106.1391,105.9127,106.1194,5357.0
2024-11-29 11:55:00,107.8,107.81,107.68,107.73,4796.0,106.08,106.0899,105.9619,106.0111,4796.0
2024-11-29 12:00:00,107.78,107.83,107.52,107.52,3710.0,106.0603,106.1096,105.8045,105.8045,3710.0
2024-11-29 12:05:00,107.48,107.73,107.48,107.61,3997.0,105.7651,106.0111,105.7651,105.8931,3997.0
2024-11-29 12:10:00,107.55,107.63,107.39,107.39,4728.0,105.834,105.9127,105.6766,105.6766,4728.0
2024-11-29 12:15:00,107.38,107.56,107.37,107.56,3105.0,105.6667,105.8439,105.6569,105.8439,3105.0
2024-11-29 12:20:00,107.5,107.58,107.42,107.48,5135.0,105.7848,105.8635,105.7061,105.7651,5135.0
2024-11-29 12:25:00,107.46,107.69,107.43,107.58,4445.0,105.7455,105.9718,105.7159,105.8635,4445.0
2024-11-29 12:30:00,107.61,107.92,107.58,107.92,6088.0,105.8931,106.1981,105.8635,106.1981,6088.0
2024-11-29 12:35:00,107.89,107.98,107.85,107.97,5305.0,106.1686,106.2572,106.1292,106.2473,5305.0
2024-11-29 12:40:00,107.93,108.04,107.93,108.01,4832.0,106.208,106.3162,106.208,106.2867,4832.0
2024-11-29 12:45:00,108.0,108.17,107.99,108.07,8636.0,106.2768,106.4441,106.267,106.3457,8636.0
2024-11-29 12:50:00,108.03,108.03,107.69,107.75,18610.0,106.3064,106.3064,105.9718,106.0308,18610.0
2024-11-29 12:55:00,107.7,107.84,107.45,107.7,88747.0,105.9816,106.1194,105.7356,105.9816,88747.0
2024-12-02 09:30:00,107.7,108.47,107.41,108.03,31287.0,105.9816,106.7393,105.6963,106.3064,31287.0
2024-12-02 09:35:00,108.05,108.06,106.94,106.94,13573.0,106.326,106.3359,105.2338,105.2338,13573.0
2024-12-02 09:40:00,107.0,108.02,106.95,107.53,19216.0,105.2928,106.2965,105.2436,105.8143,19216.0
2024-12-02 09:45:00,107.49,107.6,107.18,107.3,6784.0,105.775,105.8832,105.4699,105.588,6784.0
2024-12-02 09:50:00,107.47,107.47,106.95,107.37,10647.0,105.7553,105.7553,105.2436,105.6569,10647.0
2024-12-02 09:55:00,107.31,107.68,107.1,107.66,14347.0,105.5978,105.9619,105.3912,105.9423,14347.0
2024-12-02 10:00:00,107.64,108.19,107.64,107.84,7574.0,105.9226,106.4638,105.9226,106.1194,7574.0
2024-12-02 10:05:00,107.8,108.28,107.8,107.98,6638.0,106.08,106.5524,106.08,106.2572,6638.0
2024-12-02 10:10:00,107.97,108.25,107.83,108.13,8443.0,106.2473,106.5228,106.1096,106.4048,8443.0
2024-12-02 10:15:00,108.19,108.47,108.07,108.45,10958.0,106.4638,106.7393,106.3457,106.7197,10958.0
2024-12-02 10:20:00,108.47,108.86,108.4,108.84,10025.0,106.7393,107.1231,106.6705,107.1034,10025.0
2024-12-02 10:25:00,108.88,108.92,108.66,108.76,6591.0,107.1428,107.1822,106.9263,107.0247,6591.0
2024-12-02 10:30:00,108.64,108.97,108.51,108.76,7673.0,106.9066,107.2314,106.7787,107.0247,7673.0
2024-12-02 10:35:00,108.72,108.78,108.48,108.48,3558.0,106.9854,107.0444,106.7492,106.7492,3558.0
2024-12-02 10:40:00,108.47,108.83,108.47,108.82,7432.0,106.7393,107.0936,106.7393,107.0838,7432.0
2024-12-02 10:45:00,108.77,108.85,108.56,108.57,4807.0,107.0346,107.1133,106.8279,106.8377,4807.0
2024-12-02 10:50:00,108.55,108.69,108.42,108.45,3213.0,106.8181,106.9558,106.6901,106.7197,3213.0
2024-12-02 10:55:00,108.51,108.83,108.5,108.73,4887.0,106.7787,107.0936,106.7689,106.9952,4887.0
2024-12-02 11:00:00,108.78,108.8,108.45,108.52,5536.0,107.0444,107.0641,106.7197,106.7885,5536.0
2024-12-02 11:05:00,108.52,108.65,108.51,108.52,3226.0,106.7885,106.9165,106.7787,106.7885,3226.0
2024-12-02 11:10:00,108.47,108.47,108.04,108.05,5398.0,106.7393,106.7393,106.3162,106.326,5398.0
2024-12-02 11:15:00,108.15,108.32,108.12,108.32,2687.0,106.4244,106.5917,106.3949,106.5917,2687.0
2024-12-02 11:20:00,108.32,108.53,108.23,108.53,1913.0,106.5917,106.7984,106.5032,106.7984,1913.0
2024-12-02 11:25:00,108.49,108.5,108.06,108.28,8465.0,106.759,106.7689,106.3359,106.5524,8465.0
2024-12-02 11:30:00,108.24,108.38,108.15,108.25,7211.0,106.513,106.6508,106.4244,106.5228,7211.0
2024-12-02 11:35:00,108.29,108.29,108.15,108.22,2520.0,106.5622,106.5622,106.4244,106.4933,2520.0
2024-12-02 11:40:00,108.23,108.35,108.16,108.18,11051.0,106.5032,106.6213,106.4343,106.454,11051.0
2024-12-02 11:45:00,108.16,108.22,108.09,108.22,3918.0,106.4343,106.4933,106.3654,106.4933,3918.0
2024-12-02 11:50:00,108.17,108.3,108.15,108.3,6056.0,106.4441,106.5721,106.4244,106.5721,6056.0
2024-12-02 11:55:00,108.29,108.3,108.19,108.29,4268.0,106.5622,106.5721,106.4638,106.5622,4268.0
2024-12-02 12:00:00,108.19,108.3,108.17,108.21,3092.0,106.4638,106.5721,106.4441,106.4835,3092.0
2024-12-02 12:05:00,108.27,108.29,107.99,108.0,5625.0,106.5425,106.5622,106.267,106.2768,5625.0
2024-12-02 12:10:00,108.17,108.29,108.17,108.25,2752.0,106.4441,106.5622,106.4441,106.5228,2752.0
2024-12-02 12:15:00,108.24,108.57,108.24,108.5,5279.0,106.513,106.8377,106.513,106.7689,5279.0
2024-12-02 12:20:00,108.46,108.46,108.18,108.18,3019.0,106.7295,106.7295,106.454,106.454,3019.0
2024-12-02 12:25:00,108.13,108.13,107.87,107.88,3958.0,106.4048,106.4048,106.1489,106.1588,3958.0
2024-12-02 12:30:00,107.81,107.9,107.69,107.9,1645.0,106.0899,106.1784,105.9718,106.1784,1645.0
2024-12-02 12:35:00,107.93,108.28,107.93,108.19,8653.0,106.208,106.5524,106.208,106.4638,8653.0
2024-12-02 12:40:00,108.15,108.4,108.12,108.23,7094.0,106.4244,106.6705,106.3949,106.5032,7094.0
2024-12-02 12:45:00,108.32,108.5,108.29,108.45,3248.0,106.5917,106.7689,106.5622,106.7197,3248.0
2024-12-02 12:50:00,108.5,108.81,108.5,108.73,7942.0,106.7689,107.0739,106.7689,106.9952,7942.0
2024-12-02 12:55:00,108.76,108.92,108.75,108.87,3984.0,107.0247,107.1822,107.0149,107.133,3984.0
2024-12-02 13:00:00,108.93,108.93,108.83,108.83,2421.0,107.192,107.192,107.0936,107.0936,2421.0
2024-12-02 13:05:00,108.91,108.97,108.8,108.8,4790.0,107.1723,107.2314,107.0641,107.0641,4790.0
2024-12-02 13:10:00,108.92,109.33,108.85,109.31,44314.0,107.1822,107.5856,107.1133,107.5659,44314.0
2024-12-02 13:15:00,109.29,109.62,109.2,109.61,16725.0,107.5463,107.871,107.4577,107.8612,16725.0
2024-12-02 13:20:00,109.65,109.77,109.6,109.77,7291.0,107.9005,108.0186,107.8513,108.0186,7291.0
2024-12-02 13:25:00,109.73,109.73,109.57,109.6,8732.0,107.9792,107.9792,107.8218,107.8513,8732.0
2024-12-02 13:30:00,109.65,109.65,109.43,109.47,8947.0,107.9005,107.9005,107.684,107.7234,8947.0
2024-12-02 13:35:00,109.5,109.62,109.45,109.55,9309.0,107.7529,107.871,107.7037,107.8021,9309.0
2024-12-02 13:40:00,109.6,109.83,109.6,109.83,8228.0,107.8513,108.0776,107.8513,108.0776,8228.0
2024-12-02 13:45:00,109.81,109.95,109.8,109.95,5465.0,108.058,108.1957,108.0481,108.1957,5465.0
2024-12-02 13:50:00,109.99,110.08,109.87,110.05,13744.0,108.2351,108.3237,108.117,108.2941,13744.0
2024-12-02 13:55:00,109.97,110.25,109.94,110.13,13180.0,108.2154,108.4909,108.1859,108.3729,13180.0
2024-12-02 14:00:00,110.21,110.75,110.19,110.7,23908.0,108.4516,108.983,108.4319,108.9338,23908.0
2024-12-02 14:05:00,110.66,110.82,110.5,110.61,22744.0,108.8944,109.0518,108.737,108.8452,22744.0
2024-12-02 14:10:00,110.64,110.76,110.55,110.7,16966.0,108.8747,108.9928,108.7862,108.9338,16966.0
2024-12-02 14:15:00,110.7,110.71,110.19,110.24,34622.0,108.9338,108.9436,108.4319,108.4811,34622.0
2024-12-02 14:20:00,110.21,110.26,110.05,110.15,9751.0,108.4516,108.5008,108.2941,108.3925,9751.0
2024-12-02 14:25:00,110.2,110.41,110.19,110.4,5836.0,108.4417,108.6484,108.4319,108.6385,5836.0
2024-12-02 14:30:00,110.4,110.48,110.19,110.32,9329.0,108.6385,108.7173,108.4319,108.5598,9329.0
2024-12-02 14:35:00,110.32,110.88,110.32,110.82,21001.0,108.5598,109.1109,108.5598,109.0518,21001.0
2024-12-02 14:40:00,110.78,110.91,110.75,110.87,9415.0,109.0125,109.1404,108.983,109.101,9415.0
2024-12-02 14:45:00,110.87,111.12,110.74,111.03,16375.0,109.101,109.3471,108.9731,109.2585,16375.0
2024-12-02 14:50:00,110.96,111.08,110.93,111.08,5414.0,109.1896,109.3077,109.1601,109.3077,5414.0
2024-12-02 14:55:00,111.09,111.21,110.99,111.14,10829.0,109.3175,109.4356,109.2191,109.3667,10829.0
2024-12-02 15:00:00,111.08,111.31,110.96,110.97,71099.0,109.3077,109.534,109.1896,109.1995,71099.0
2024-12-02 15:05:00,110.97,111.02,110.85,110.93,65453.0,109.1995,109.2487,109.0814,109.1601,65453.0
2024-12-02 15:10:00,110.92,111.07,110.73,110.88,40826.0,109.1502,109.2979,108.9633,109.1109,40826.0
2024-12-02 15:15:00,110.95,111.08,110.82,111.01,16240.0,109.1798,109.3077,109.0518,109.2388,16240.0
2024-12-02 15:20:00,111.07,111.07,110.83,110.91,7213.0,109.2979,109.2979,109.0617,109.1404,7213.0
2024-12-02 15:25:00,110.91,111.03,110.85,111.0,14589.0,109.1404,109.2585,109.0814,109.229,14589.0
2024-12-02 15:30:00,110.98,111.24,110.91,111.18,29529.0,109.2093,109.4651,109.1404,109.4061,29529.0
2024-12-02 15:35:00,111.12,111.21,110.89,111.0,25008.0,109.3471,109.4356,109.1207,109.229,25008.0
2024-12-02 15:40:00,110.94,111.2,110.93,111.14,18209.0,109.1699,109.4258,109.1601,109.3667,18209.0
2024-12-02 15:45:00,111.13,111.31,111.08,111.27,18773.0,109.3569,109.534,109.3077,109.4947,18773.0
2024-12-02 15:50:00,111.28,111.38,110.95,110.95,39073.0,109.5045,109.6029,109.1798,109.1798,39073.0
2024-12-02 15:55:00,111.0,111.46,110.81,111.3,121342.0,109.229,109.6816,109.042,109.5242,121342.0
2024-12-03 09:30:00,111.0,111.0,109.32,110.4,34108.0,109.229,109.229,107.5758,108.6385,34108.0
2024-12-03 09:35:00,110.25,110.79,110.17,110.52,6843.0,108.4909,109.0223,108.4122,108.7566,6843.0
2024-12-03 09:40:00,110.32,110.57,110.16,110.4,6772.0,108.5598,108.8058,108.4024,108.6385,6772.0
2024-12-03 09:45:00,110.5,110.9,110.5,110.77,5693.0,108.737,109.1306,108.737,109.0026,5693.0
2024-12-03 09:50:00,110.87,110.95,110.3,110.7,9309.0,109.101,109.1798,108.5401,108.9338,9309.0
2024-12-03 09:55:00,110.63,110.89,110.54,110.63,7014.0,108.8649,109.1207,108.7763,108.8649,7014.0
2024-12-03 10:00:00,110.59,110.7,110.06,110.16,6308.0,108.8255,108.9338,108.304,108.4024,6308.0
2024-12-03 10:05:00,110.05,110.07,109.47,109.64,10858.0,108.2941,108.3138,107.7234,107.8907,10858.0
2024-12-03 10:10:00,109.7,109.96,109.53,109.61,4480.0,107.9497,108.2056,107.7824,107.8612,4480.0
2024-12-03 10:15:00,109.68,109.96,109.11,109.19,6594.0,107.93,108.2056,107.3691,107.4479,6594.0
2024-12-03 10:20:00,109.18,109.77,109.17,109.71,4211.0,107.438,108.0186,107.4282,107.9596,4211.0
2024-12-03 10:25:00,109.7,109.89,109.3,109.65,5622.0,107.9497,108.1367,107.5561,107.9005,5622.0
2024-12-03 10:30:00,109.75,109.76,109.51,109.56,3650.0,107.9989,108.0088,107.7627,107.8119,3650.0
2024-12-03 10:35:00,109.71,109.8,109.52,109.58,3669.0,107.9596,108.0481,107.7726,107.8316,3669.0
2024-12-03 10:40:00,109.58,109.58,108.8,108.96,15752.0,107.8316,107.8316,107.0641,107.2215,15752.0
2024-12-03 10:45:00,109.03,109.33,108.84,109.32,12150.0,107.2904,107.5856,107.1034,107.5758,12150.0
2024-12-03 10:50:00,109.37,109.41,109.11,109.26,6572.0,107.625,107.6643,107.3691,107.5167,6572.0
2024-12-03 10:55:00,109.23,109.44,109.2,109.35,3211.0,107.4872,107.6939,107.4577,107.6053,3211.0
2024-12-03 11:00:00,109.34,109.84,109.33,109.7,5654.0,107.5955,108.0875,107.5856,107.9497,5654.0
2024-12-03 11:05:00,109.72,110.16,109.7,109.95,4120.0,107.9694,108.4024,107.9497,108.1957,4120.0
2024-12-03 11:10:00,109.98,110.14,109.85,110.0,4249.0,108.2252,108.3827,108.0973,108.2449,4249.0
2024-12-03 11:15:00,110.02,110.17,109.97,109.98,7348.0,108.2646,108.4122,108.2154,108.2252,7348.0
2024-12-03 11:20:00,110.0,110.25,109.91,110.08,6760.0,108.2449,108.4909,108.1564,108.3237,6760.0
2024-12-03 11:25:00,109.98,110.22,109.98,110.22,4206.0,108.2252,108.4614,108.2252,108.4614,4206.0
2024-12-03 11:30:00,110.26,110.43,110.25,110.37,7220.0,108.5008,108.6681,108.4909,108.609,7220.0
2024-12-03 11:35:00,110.27,110.35,110.08,110.09,3444.0,108.5106,108.5893,108.3237,108.3335,3444.0
2024-12-03 11:40:00,110.07,110.16,110.02,110.05,1635.0,108.3138,108.4024,108.2646,108.2941,1635.0
2024-12-03 11:45:00,110.1,110.27,110.1,110.27,3164.0,108.3433,108.5106,108.3433,108.5106,3164.0
2024-12-03 11:50:00,110.3,110.47,110.22,110.43,8997.0,108.5401,108.7074,108.4614,108.6681,8997.0
2024-12-03 11:55:00,110.42,110.57,110.27,110.28,9375.0,108.6582,108.8058,108.5106,108.5205,9375.0
2024-12-03 12:00:00,110.27,110.4,110.17,110.28,4500.0,108.5106,108.6385,108.4122,108.5205,4500.0
2024-12-03 12:05:00,110.22,110.32,110.17,110.22,2649.0,108.4614,108.5598,108.4122,108.4614,2649.0
2024-12-03 12:10:00,110.22,110.34,110.18,110.27,3742.0,108.4614,108.5795,108.4221,108.5106,3742.0
2024-12-03 12:15:00,110.22,110.33,110.2,110.28,2276.0,108.4614,108.5697,108.4417,108.5205,2276.0
2024-12-03 12:20:00,110.28,110.45,110.27,110.41,3589.0,108.5205,108.6877,108.5106,108.6484,3589.0
2024-12-03 12:25:00,110.44,110.48,110.27,110.34,6088.0,108.6779,108.7173,108.5106,108.5795,6088.0
2024-12-03 12:30:00,110.28,110.39,110.26,110.34,3442.0,108.5205,108.6287,108.5008,108.5795,3442.0
2024-12-03 12:35:00,110.33,110.57,110.31,110.52,13494.0,108.5697,108.8058,108.55,108.7566,13494.0
2024-12-03 12:40:00,110.52,110.59,110.39,110.55,6675.0,108.7566,108.8255,108.6287,108.7862,6675.0
2024-12-03 12:45:00,110.55,110.59,110.36,110.38,4284.0,108.7862,108.8255,108.5992,108.6189,4284.0
2024-12-03 12:50:00,110.39,110.48,110.36,110.42,5021.0,108.6287,108.7173,108.5992,108.6582,5021.0
2024-12-03 12:55:00,110.39,110.46,110.04,110.17,27600.0,108.6287,108.6976,108.2843,108.4122,27600.0
2024-12-03 13:00:00,110.09,110.18,109.75,109.75,10799.0,108.3335,108.4221,107.9989,107.9989,10799.0
2024-12-03 13:05:00,109.84,109.85,109.65,109.65,4396.0,108.0875,108.0973,107.9005,107.9005,4396.0
2024-12-03 13:10:00,109.66,110.03,109.62,109.84,10276.0,107.9104,108.2744,107.871,108.0875,10276.0
2024-12-03 13:15:00,109.8,109.86,109.43,109.43,6284.0,108.0481,108.1072,107.684,107.684,6284.0
2024-12-03 13:20:00,109.48,109.53,109.15,109.15,5516.0,107.7332,107.7824,107.4085,107.4085,5516.0
2024-12-03 13:25:00,109.13,109.25,109.08,109.08,4195.0,107.3888,107.5069,107.3396,107.3396,4195.0
2024-12-03 13:30:00,109.04,109.15,108.83,108.86,7324.0,107.3002,107.4085,107.0936,107.1231,7324.0
2024-12-03 13:35:00,108.83,108.96,108.81,108.81,6843.0,107.0936,107.2215,107.0739,107.0739,6843.0
2024-12-03 13:40:00,108.86,108.9,108.54,108.61,16553.0,107.1231,107.1625,106.8082,106.8771,16553.0
2024-12-03 13:45:00,108.61,108.93,108.59,108.9,11091.0,106.8771,107.192,106.8574,107.1625,11091.0
2024-12-03 13:50:00,108.9,109.01,108.81,108.98,6170.0,107.1625,107.2707,107.0739,107.2412,6170.0
2024-12-03 13:55:00,108.98,109.17,108.96,109.15,2144.0,107.2412,107.4282,107.2215,107.4085,2144.0
2024-12-03 14:00:00,109.18,109.39,109.11,109.33,4314.0,107.438,107.6447,107.3691,107.5856,4314.0
2024-12-03 14:05:00,109.39,109.52,109.35,109.52,6161.0,107.6447,107.7726,107.6053,107.7726,6161.0
2024-12-03 14:10:00,109.47,109.51,109.41,109.41,4604.0,107.7234,107.7627,107.6643,107.6643,4604.0
2024-12-03 14:15:00,109.45,109.58,109.41,109.51,3280.0,107.7037,107.8316,107.6643,107.7627,3280.0
2024-12-03 14:20:00,109.59,109.62,109.51,109.59,7272.0,107.8415,107.871,107.7627,107.8415,7272.0
2024-12-03 14:25:00,109.54,109.69,109.54,109.62,9187.0,107.7923,107.9399,107.7923,107.871,9187.0
2024-12-03 14:30:00,109.58,109.66,109.44,109.49,10431.0,107.8316,107.9104,107.6939,107.7431,10431.0
2024-12-03 14:35:00,109.58,109.58,109.23,109.34,5503.0,107.8316,107.8316,107.4872,107.5955,5503.0
2024-12-03 14:40:00,109.28,109.36,109.13,109.19,6882.0,107.5364,107.6151,107.3888,107.4479,6882.0
2024-12-03 14:45:00,109.14,109.56,109.14,109.51,7973.0,107.3986,107.8119,107.3986,107.7627,7973.0
2024-12-03 14:50:00,109.48,109.54,109.18,109.37,10138.0,107.7332,107.7923,107.438,107.625,10138.0
2024-12-03 14:55:00,109.32,109.32,109.1,109.1,10127.0,107.5758,107.5758,107.3593,107.3593,10127.0
2024-12-03 15:00:00,109.1,109.13,108.93,109.13,8336.0,107.3593,107.3888,107.192,107.3888,8336.0
2024-12-03 15:05:00,109.14,109.27,109.07,109.2,6340.0,107.3986,107.5266,107.3298,107.4577,6340.0
2024-12-03 15:10:00,109.2,109.31,109.05,109.31,8822.0,107.4577,107.5659,107.3101,107.5659,8822.0
2024-12-03 15:15:00,109.23,109.27,108.99,109.03,6816.0,107.4872,107.5266,107.251,107.2904,6816.0
2024-12-03 15:20:00,109.04,109.13,108.88,108.91,6197.0,107.3002,107.3888,107.1428,107.1723,6197.0
2024-12-03 15:25:00,108.9,109.01,108.84,109.01,7779.0,107.1625,107.2707,107.1034,107.2707,7779.0
2024-12-03 15:30:00,108.97,108.99,108.85,108.98,12536.0,107.2314,107.251,107.1133,107.2412,12536.0
2024-12-03 15:35:00,108.98,109.25,108.94,109.22,10174.0,107.2412,107.5069,107.2018,107.4774,10174.0
2024-12-03 15:40:00,109.23,109.38,109.19,109.24,13028.0,107.4872,107.6348,107.4479,107.4971,13028.0
2024-12-03 15:45:00,109.27,109.27,109.0,109.12,12706.0,107.5266,107.5266,107.2609,107.379,12706.0
2024-12-03 15:50:00,109.15,109.35,109.14,109.3,30665.0,107.4085,107.6053,107.3986,107.5561,30665.0
2024-12-03 15:55:00,109.26,109.27,108.93,109.08,108239.0,107.5167,107.5266,107.192,107.3396,108239.0
2024-12-04 09:30:00,108.95,109.14,108.5,109.0,29996.0,107.2117,107.3986,106.7689,107.2609,29996.0
2024-12-04 09:35:00,109.0,109.0,108.35,108.9,7691.0,107.2609,107.2609,106.6213,107.1625,7691.0
2024-12-04 09:40:00,108.7,109.06,108.55,108.73,2555.0,106.9657,107.3199,106.8181,106.9952,2555.0
2024-12-04 09:45:00,108.51,108.69,108.44,108.64,5570.0,106.7787,106.9558,106.7098,106.9066,5570.0
2024-12-04 09:50:00,108.6,108.71,108.13,108.2,14361.0,106.8673,106.9755,106.4048,106.4736,14361.0
2024-12-04 09:55:00,108.2,108.2,107.16,107.41,13636.0,106.4736,106.4736,105.4502,105.6963,13636.0
2024-12-04 10:00:00,107.52,107.53,107.21,107.47,10869.0,105.8045,105.8143,105.4994,105.7553,10869.0
2024-12-04 10:05:00,107.51,107.63,107.2,107.43,9815.0,105.7947,105.9127,105.4896,105.7159,9815.0
2024-12-04 10:10:00,107.36,107.58,106.66,106.69,21242.0,105.6471,105.8635,104.9582,104.9877,21242.0
2024-12-04 10:15:00,106.6,106.6,105.92,106.12,15255.0,104.8992,104.8992,104.23,104.4268,15255.0
2024-12-04 10:20:00,106.0,106.13,105.76,105.88,17725.0,104.3087,104.4367,104.0726,104.1907,17725.0
2024-12-04 10:25:00,105.92,106.39,105.85,105.96,10141.0,104.23,104.6925,104.1611,104.2694,10141.0
2024-12-04 10:30:00,105.95,106.1,105.66,105.88,10760.0,104.2595,104.4072,103.9742,104.1907,10760.0
2024-12-04 10:35:00,105.82,106.0,105.31,105.37,15228.0,104.1316,104.3087,103.6298,103.6888,15228.0
2024-12-04 10:40:00,105.37,105.51,104.87,105.05,16719.0,103.6888,103.8266,103.1968,103.3739,16719.0
2024-12-04 10:45:00,105.02,105.25,104.63,104.63,33818.0,103.3444,103.5707,102.9606,102.9606,33818.0
2024-12-04 10:50:00,104.64,104.64,104.06,104.43,36237.0,102.9704,102.9704,102.3997,102.7638,36237.0
2024-12-04 10:55:00,104.33,104.33,103.89,104.31,14615.0,102.6654,102.6654,102.2324,102.6457,14615.0
2024-12-04 11:00:00,104.28,104.48,104.1,104.48,10523.0,102.6162,102.813,102.4391,102.813,10523.0
2024-12-04 11:05:00,104.51,104.75,104.0,104.09,61110.0,102.8425,103.0787,102.3407,102.4292,61110.0
2024-12-04 11:10:00,104.1,104.16,103.52,103.58,26042.0,102.4391,102.4981,101.8683,101.9274,26042.0
2024-12-04 11:15:00,103.58,103.83,103.57,103.82,10073.0,101.9274,102.1734,101.9175,102.1635,10073.0
2024-12-04 11:20:00,104.0,104.14,103.57,103.57,18408.0,102.3407,102.4784,101.9175,101.9175,18408.0
2024-12-04 11:25:00,103.7,103.91,103.59,103.72,7084.0,102.0454,102.2521,101.9372,102.0651,7084.0
2024-12-04 11:30:00,103.72,103.96,103.67,103.86,9453.0,102.0651,102.3013,102.0159,102.2029,9453.0
2024-12-04 11:35:00,103.78,103.8,103.52,103.73,8301.0,102.1242,102.1439,101.8683,102.075,8301.0
2024-12-04 11:40:00,103.71,103.99,103.63,103.7,8744.0,102.0553,102.3308,101.9766,102.0454,8744.0
2024-12-04 11:45:00,103.65,103.74,103.5,103.57,5456.0,101.9962,102.0848,101.8486,101.9175,5456.0
2024-12-04 11:50:00,103.53,103.55,103.31,103.43,16661.0,101.8782,101.8978,101.6617,101.7798,16661.0
2024-12-04 11:55:00,103.36,103.36,103.1,103.27,16708.0,101.7109,101.7109,101.455,101.6223,16708.0
2024-12-04 12:00:00,103.23,103.35,103.06,103.09,9095.0,101.5829,101.701,101.4157,101.4452,9095.0
2024-12-04 12:05:00,103.1,103.39,102.73,102.94,30619.0,101.455,101.7404,101.0909,101.2976,30619.0
2024-12-04 12:10:00,102.89,102.91,102.68,102.86,8396.0,101.2484,101.2681,101.0417,101.2188,8396.0
2024-12-04 12:15:00,102.75,102.78,102.56,102.65,6639.0,101.1106,101.1401,100.9236,101.0122,6639.0
2024-12-04 12:20:00,102.7,102.75,102.39,102.47,12414.0,101.0614,101.1106,100.7563,100.8351,12414.0
2024-12-04 12:25:00,102.47,102.6,102.3,102.34,18951.0,100.8351,100.963,100.6678,100.7071,18951.0
2024-12-04 12:30:00,102.31,102.31,102.07,102.14,5613.0,100.6776,100.6776,100.4415,100.5103,5613.0
2024-12-04 12:35:00,102.19,102.82,102.15,102.75,10440.0,100.5595,101.1795,100.5202,101.1106,10440.0
2024-12-04 12:40:00,102.75,103.07,102.74,102.74,8530.0,101.1106,101.4255,101.1008,101.1008,8530.0
2024-12-04 12:45:00,102.74,102.8,102.63,102.76,5393.0,101.1008,101.1598,100.9925,101.1204,5393.0
2024-12-04 12:50:00,102.77,102.79,102.42,102.59,9118.0,101.1303,101.15,100.7859,100.9532,9118.0
2024-12-04 12:55:00,102.58,102.67,102.5,102.58,5351.0,100.9433,101.0319,100.8646,100.9433,5351.0
2024-12-04 13:00:00,102.58,102.67,102.54,102.56,7185.0,100.9433,101.0319,100.904,100.9236,7185.0
2024-12-04 13:05:00,102.55,102.84,102.54,102.78,4596.0,100.9138,101.1992,100.904,101.1401,4596.0
2024-12-04 13:10:00,102.84,102.89,102.7,102.77,5295.0,101.1992,101.2484,101.0614,101.1303,5295.0
2024-12-04 13:15:00,102.71,103.13,102.65,103.07,6719.0,101.0712,101.4845,101.0122,101.4255,6719.0
2024-12-04 13:20:00,103.18,103.36,103.09,103.22,17074.0,101.5337,101.7109,101.4452,101.5731,17074.0
2024-12-04 13:25:00,103.16,103.21,103.02,103.12,9951.0,101.5141,101.5633,101.3763,101.4747,9951.0
2024-12-04 13:30:00,103.12,103.12,102.88,102.98,5420.0,101.4747,101.4747,101.2385,101.3369,5420.0
2024-12-04 13:35:00,102.93,102.97,102.65,102.65,17157.0,101.2877,101.3271,101.0122,101.0122,17157.0
2024-12-04 13:40:00,102.73,102.8,102.49,102.57,22274.0,101.0909,101.1598,100.8548,100.9335,22274.0
2024-12-04 13:45:00,102.57,103.02,102.57,102.92,9591.0,100.9335,101.3763,100.9335,101.2779,9591.0
2024-12-04 13:50:00,102.85,102.94,102.64,102.76,4455.0,101.209,101.2976,101.0024,101.1204,4455.0
2024-12-04 13:55:00,102.74,102.87,102.74,102.8,5087.0,101.1008,101.2287,101.1008,101.1598,5087.0
2024-12-04 14:00:00,102.74,102.74,102.6,102.64,4320.0,101.1008,101.1008,100.963,101.0024,4320.0
2024-12-04 14:05:00,102.58,102.6,102.42,102.59,8577.0,100.9433,100.963,100.7859,100.9532,8577.0
2024-12-04 14:10:00,102.64,102.64,102.3,102.32,8264.0,101.0024,101.0024,100.6678,100.6875,8264.0
2024-12-04 14:15:00,102.3,102.35,102.2,102.25,7385.0,100.6678,100.717,100.5694,100.6186,7385.0
2024-12-04 14:20:00,102.24,102.25,101.69,101.84,28281.0,100.6087,100.6186,100.0675,100.2151,28281.0
2024-12-04 14:25:00,101.83,102.19,101.68,102.19,13251.0,100.2053,100.5595,100.0577,100.5595,13251.0
2024-12-04 14:30:00,102.21,102.21,101.95,101.97,11971.0,100.5792,100.5792,100.3234,100.343,11971.0
2024-12-04 14:35:00,101.97,102.04,101.83,101.9,24152.0,100.343,100.4119,100.2053,100.2742,24152.0
2024-12-04 14:40:00,101.87,101.96,101.81,101.96,21047.0,100.2446,100.3332,100.1856,100.3332,21047.0
2024-12-04 14:45:00,101.93,101.95,101.71,101.85,13413.0,100.3037,100.3234,100.0872,100.225,13413.0
2024-12-04 14:50:00,101.87,102.11,101.82,101.86,17011.0,100.2446,100.4808,100.1954,100.2348,17011.0
2024-12-04 14:55:00,101.82,101.83,101.4,101.43,23202.0,100.1954,100.2053,99.7821,99.8117,23202.0
2024-12-04 15:00:00,101.42,101.52,101.11,101.3,20550.0,99.8018,99.9002,99.4968,99.6837,20550.0
2024-12-04 15:05:00,101.28,101.43,101.12,101.23,47133.0,99.6641,99.8117,99.5066,99.6149,47133.0
2024-12-04 15:10:00,101.29,101.42,101.17,101.38,10361.0,99.6739,99.8018,99.5558,99.7625,10361.0
2024-12-04 15:15:00,101.5,101.68,101.42,101.51,16694.0,99.8805,100.0577,99.8018,99.8904,16694.0
2024-12-04 15:20:00,101.57,101.96,101.53,101.82,12140.0,99.9494,100.3332,99.9101,100.1954,12140.0
2024-12-04 15:25:00,101.82,101.93,101.65,101.66,15753.0,100.1954,100.3037,100.0282,100.038,15753.0
2024-12-04 15:30:00,101.61,101.81,101.56,101.78,15939.0,99.9888,100.1856,99.9396,100.1561,15939.0
2024-12-04 15:35:00,101.78,102.05,101.7,102.02,28890.0,100.1561,100.4218,100.0774,100.3923,28890.0
2024-12-04 15:40:00,102.04,102.37,101.96,102.22,26399.0,100.4119,100.7367,100.3332,100.5891,26399.0
2024-12-04 15:45:00,102.26,102.63,102.08,102.62,24773.0,100.6284,100.9925,100.4513,100.9827,24773.0
2024-12-04 15:50:00,102.64,102.84,102.55,102.76,34242.0,101.0024,101.1992,100.9138,101.1204,34242.0
2024-12-04 15:55:00,102.75,102.79,102.39,102.58,157149.0,101.1106,101.15,100.7563,100.9433,157149.0
2024-12-05 09:30:00,102.0,103.22,101.12,102.57,65712.0,100.3726,101.5731,99.5066,100.9335,65712.0
2024-12-05 09:35:00,102.61,102.84,102.46,102.84,6979.0,100.9728,101.1992,100.8252,101.1992,6979.0
2024-12-05 09:40:00,102.85,103.33,101.78,101.93,13572.0,101.209,101.6813,100.1561,100.3037,13572.0
2024-12-05 09:45:00,101.75,101.83,101.42,101.65,20075.0,100.1266,100.2053,99.8018,100.0282,20075.0
2024-12-05 09:50:00,101.6,101.78,101.22,101.4,10977.0,99.979,100.1561,99.605,99.7821,10977.0
2024-12-05 09:55:00,101.4,101.88,101.31,101.47,14068.0,99.7821,100.2545,99.6936,99.851,14068.0
2024-12-05 10:00:00,101.46,102.06,101.17,102.0,19581.0,99.8412,100.4316,99.5558,100.3726,19581.0
2024-12-05 10:05:00,102.14,102.45,101.99,102.01,35034.0,100.5103,100.8154,100.3627,100.3824,35034.0
2024-12-05 10:10:00,102.0,102.0,101.57,101.83,9037.0,100.3726,100.3726,99.9494,100.2053,9037.0
2024-12-05 10:15:00,101.91,102.06,101.75,101.92,4454.0,100.284,100.4316,100.1266,100.2938,4454.0
2024-12-05 10:20:00,102.01,102.07,101.89,101.99,4182.0,100.3824,100.4415,100.2643,100.3627,4182.0
2024-12-05 10:25:00,101.95,102.08,101.64,101.82,11426.0,100.3234,100.4513,100.0183,100.1954,11426.0
2024-12-05 10:30:00,101.78,101.93,101.65,101.82,6435.0,100.1561,100.3037,100.0282,100.1954,6435.0
2024-12-05 10:35:00,101.75,101.77,101.36,101.36,9767.0,100.1266,100.1462,99.7428,99.7428,9767.0
2024-12-05 10:40:00,101.42,101.46,101.26,101.39,4344.0,99.8018,99.8412,99.6444,99.7723,4344.0
2024-12-05 10:45:00,101.32,101.4,101.01,101.11,8817.0,99.7034,99.7821,99.3984,99.4968,8817.0
2024-12-05 10:50:00,101.02,101.33,101.0,101.3,7165.0,99.4082,99.7133,99.3885,99.6837,7165.0
2024-12-05 10:55:00,101.25,101.32,101.09,101.14,6135.0,99.6345,99.7034,99.4771,99.5263,6135.0
2024-12-05 11:00:00,101.07,101.26,101.07,101.09,6803.0,99.4574,99.6444,99.4574,99.4771,6803.0
2024-12-05 11:05:00,101.1,101.25,100.8,100.93,23003.0,99.4869,99.6345,99.1917,99.3196,23003.0
2024-12-05 11:10:00,100.94,101.17,100.94,101.04,5777.0,99.3295,99.5558,99.3295,99.4279,5777.0
2024-12-05 11:15:00,100.96,101.45,100.96,101.29,8710.0,99.3492,99.8313,99.3492,99.6739,8710.0
2024-12-05 11:20:00,101.29,101.29,101.16,101.2,4090.0,99.6739,99.6739,99.546,99.5853,4090.0
2024-12-05 11:25:00,101.21,101.55,101.14,101.51,6552.0,99.5952,99.9297,99.5263,99.8904,6552.0
2024-12-05 11:30:00,101.56,101.64,101.45,101.59,6333.0,99.9396,100.0183,99.8313,99.9691,6333.0
2024-12-05 11:35:00,101.6,101.62,101.43,101.47,4093.0,99.979,99.9986,99.8117,99.851,4093.0
2024-12-05 11:40:00,101.47,101.49,101.23,101.49,10840.0,99.851,99.8707,99.6149,99.8707,10840.0
2024-12-05 11:45:00,101.51,101.52,101.27,101.33,5804.0,99.8904,99.9002,99.6542,99.7133,5804.0
2024-12-05 11:50:00,101.41,101.44,101.32,101.41,2658.0,99.792,99.8215,99.7034,99.792,2658.0
2024-12-05 11:55:00,101.41,101.64,101.4,101.55,9176.0,99.792,100.0183,99.7821,99.9297,9176.0
2024-12-05 12:00:00,101.61,101.66,101.47,101.64,6354.0,99.9888,100.038,99.851,100.0183,6354.0
2024-12-05 12:05:00,101.64,101.89,101.59,101.89,8803.0,100.0183,100.2643,99.9691,100.2643,8803.0
2024-12-05 12:10:00,101.88,101.9,101.79,101.86,4293.0,100.2545,100.2742,100.1659,100.2348,4293.0
2024-12-05 12:15:00,101.88,101.88,101.52,101.55,6009.0,100.2545,100.2545,99.9002,99.9297,6009.0
2024-12-05 12:20:00,101.54,101.58,101.37,101.53,11624.0,99.9199,99.9593,99.7526,99.9101,11624.0
2024-12-05 12:25:00,101.52,101.56,101.45,101.45,3607.0,99.9002,99.9396,99.8313,99.8313,3607.0
2024-12-05 12:30:00,101.44,101.7,101.44,101.69,6215.0,99.8215,100.0774,99.8215,100.0675,6215.0
2024-12-05 12:35:00,101.68,101.69,101.53,101.61,4844.0,100.0577,100.0675,99.9101,99.9888,4844.0
2024-12-05 12:40:00,101.57,101.63,101.52,101.59,4352.0,99.9494,100.0085,99.9002,99.9691,4352.0
2024-12-05 12:45:00,101.63,101.72,101.59,101.6,7256.0,100.0085,100.097,99.9691,99.979,7256.0
2024-12-05 12:50:00,101.62,101.78,101.6,101.73,4668.0,99.9986,100.1561,99.979,100.1069,4668.0
2024-12-05 12:55:00,101.73,101.86,101.61,101.62,10121.0,100.1069,100.2348,99.9888,99.9986,10121.0
2024-12-05 13:00:00,101.62,101.69,101.59,101.63,5015.0,99.9986,100.0675,99.9691,100.0085,5015.0
2024-12-05 13:05:00,101.67,101.9,101.66,101.87,4724.0,100.0478,100.2742,100.038,100.2446,4724.0
2024-12-05 13:10:00,101.93,101.93,101.76,101.77,3083.0,100.3037,100.3037,100.1364,100.1462,3083.0
2024-12-05 13:15:00,101.76,102.15,101.75,102.09,9799.0,100.1364,100.5202,100.1266,100.4611,9799.0
2024-12-05 13:20:00,102.09,102.17,101.73,101.76,9660.0,100.4611,100.5399,100.1069,100.1364,9660.0
2024-12-05 13:25:00,101.8,101.82,101.68,101.74,4294.0,100.1758,100.1954,100.0577,100.1167,4294.0
2024-12-05 13:30:00,101.75,101.99,101.74,101.99,4610.0,100.1266,100.3627,100.1167,100.3627,4610.0
2024-12-05 13:35:00,102.02,102.06,101.95,101.98,8532.0,100.3923,100.4316,100.3234,100.3529,8532.0
2024-12-05 13:40:00,102.01,102.11,102.01,102.11,6018.0,100.3824,100.4808,100.3824,100.4808,6018.0
2024-12-05 13:45:00,102.11,102.33,102.1,102.17,13316.0,100.4808,100.6973,100.471,100.5399,13316.0
2024-12-05 13:50:00,102.11,102.38,102.11,102.3,6737.0,100.4808,100.7465,100.4808,100.6678,6737.0
2024-12-05 13:55:00,102.33,102.33,101.83,101.89,7212.0,100.6973,100.6973,100.2053,100.2643,7212.0
2024-12-05 14:00:00,101.89,101.89,101.63,101.65,5056.0,100.2643,100.2643,100.0085,100.0282,5056.0
2024-12-05 14:05:00,101.65,101.79,101.59,101.78,4188.0,100.0282,100.1659,99.9691,100.1561,4188.0
2024-12-05 14:10:00,101.72,101.82,101.68,101.72,5196.0,100.097,100.1954,100.0577,100.097,5196.0
2024-12-05 14:15:00,101.71,101.76,101.64,101.66,4745.0,100.0872,100.1364,100.0183,100.038,4745.0
2024-12-05 14:20:00,101.71,101.91,101.66,101.77,8261.0,100.0872,100.284,100.038,100.1462,8261.0
2024-12-05 14:25:00,101.77,101.89,101.76,101.84,5307.0,100.1462,100.2643,100.1364,100.2151,5307.0
2024-12-05 14:30:00,101.84,101.85,101.68,101.69,11165.0,100.2151,100.225,100.0577,100.0675,11165.0
2024-12-05 14:35:00,101.67,101.84,101.66,101.84,7276.0,100.0478,100.2151,100.038,100.2151,7276.0
2024-12-05 14:40:00,101.89,101.89,101.59,101.68,10559.0,100.2643,100.2643,99.9691,100.0577,10559.0
2024-12-05 14:45:00,101.68,101.84,101.65,101.84,4997.0,100.0577,100.2151,100.0282,100.2151,4997.0
2024-12-05 14:50:00,101.81,102.16,101.8,102.14,14861.0,100.1856,100.53,100.1758,100.5103,14861.0
2024-12-05 14:55:00,102.13,102.25,101.97,102.0,15120.0,100.5005,100.6186,100.343,100.3726,15120.0
2024-12-05 15:00:00,102.0,102.03,101.85,101.86,7040.0,100.3726,100.4021,100.225,100.2348,7040.0
2024-12-05 15:05:00,101.91,101.92,101.83,101.83,14093.0,100.284,100.2938,100.2053,100.2053,14093.0
2024-12-05 15:10:00,101.86,101.87,101.66,101.73,13152.0,100.2348,100.2446,100.038,100.1069,13152.0
2024-12-05 15:15:00,101.64,101.76,101.63,101.72,9125.0,100.0183,100.1364,100.0085,100.097,9125.0
2024-12-05 15:20:00,101.76,101.78,101.65,101.65,11773.0,100.1364,100.1561,100.0282,100.0282,11773.0
2024-12-05 15:25:00,101.62,101.65,101.42,101.54,13623.0,99.9986,100.0282,99.8018,99.9199,13623.0
2024-12-05 15:30:00,101.52,101.54,101.39,101.48,11603.0,99.9002,99.9199,99.7723,99.8609,11603.0
2024-12-05 15:35:00,101.51,101.57,101.44,101.54,22187.0,99.8904,99.9494,99.8215,99.9199,22187.0
2024-12-05 15:40:00,101.54,101.57,101.3,101.31,20694.0,99.9199,99.9494,99.6837,99.6936,20694.0
2024-12-05 15:45:00,101.33,101.39,101.25,101.26,15936.0,99.7133,99.7723,99.6345,99.6444,15936.0
2024-12-05 15:50:00,101.28,101.47,100.99,101.01,49112.0,99.6641,99.851,99.3787,99.3984,49112.0
2024-12-05 15:55:00,101.01,101.19,100.81,101.11,130172.0,99.3984,99.5755,99.2016,99.4968,130172.0
2024-12-06 09:30:00,102.0,103.47,101.82,103.47,59601.0,100.3726,101.8191,100.1954,101.8191,59601.0
2024-12-06 09:35:00,103.4,103.44,103.03,103.15,14129.0,101.7502,101.7896,101.3861,101.5042,14129.0
2024-12-06 09:40:00,103.16,103.24,102.82,102.97,16595.0,101.5141,101.5928,101.1795,101.3271,16595.0
2024-12-06 09:45:00,102.97,103.14,102.26,102.59,13361.0,101.3271,101.4944,100.6284,100.9532,13361.0
2024-12-06 09:50:00,102.57,102.95,102.4,102.48,4343.0,100.9335,101.3074,100.7662,100.8449,4343.0
2024-12-06 09:55:00,102.48,102.77,102.39,102.77,8957.0,100.8449,101.1303,100.7563,101.1303,8957.0
2024-12-06 10:00:00,102.84,103.51,102.81,103.37,34649.0,101.1992,101.8585,101.1696,101.7207,34649.0
2024-12-06 10:05:00,103.33,103.9,103.11,103.8,10716.0,101.6813,102.2423,101.4649,102.1439,10716.0
2024-12-06 10:10:00,103.8,104.7,103.72,104.7,32244.0,102.1439,103.0295,102.0651,103.0295,32244.0
2024-12-06 10:15:00,104.75,104.9,104.47,104.7,10026.0,103.0787,103.2263,102.8032,103.0295,10026.0
2024-12-06 10:20:00,104.65,104.7,104.29,104.42,12332.0,102.9803,103.0295,102.626,102.754,12332.0
2024-12-06 10:25:00,104.56,104.7,104.23,104.36,12119.0,102.8917,103.0295,102.567,102.6949,12119.0
2024-12-06 10:30:00,104.42,104.72,104.25,104.34,12930.0,102.754,103.0492,102.5867,102.6752,12930.0
2024-12-06 10:35:00,104.24,104.61,104.24,104.52,2971.0,102.5768,102.9409,102.5768,102.8524,2971.0
2024-12-06 10:40:00,104.55,104.7,104.42,104.6,5005.0,102.8819,103.0295,102.754,102.9311,5005.0
2024-12-06 10:45:00,104.69,105.03,104.69,104.89,11800.0,103.0197,103.3542,103.0197,103.2165,11800.0
2024-12-06 10:50:00,104.89,104.96,104.76,104.83,7225.0,103.2165,103.2853,103.0885,103.1574,7225.0
2024-12-06 10:55:00,104.9,105.2,104.89,104.9,17778.0,103.2263,103.5215,103.2165,103.2263,17778.0
2024-12-06 11:00:00,105.0,105.02,104.74,104.74,4656.0,103.3247,103.3444,103.0689,103.0689,4656.0
2024-12-06 11:05:00,104.74,105.11,104.65,104.88,9052.0,103.0689,103.4329,102.9803,103.2066,9052.0
2024-12-06 11:10:00,104.88,104.88,104.27,104.28,22054.0,103.2066,103.2066,102.6064,102.6162,22054.0
2024-12-06 11:15:00,104.18,104.73,104.04,104.67,60743.0,102.5178,103.059,102.38,103.0,60743.0
2024-12-06 11:20:00,104.65,104.76,104.3,104.48,13173.0,102.9803,103.0885,102.6359,102.813,13173.0
2024-12-06 11:25:00,104.39,104.69,104.16,104.61,7211.0,102.7244,103.0197,102.4981,102.9409,7211.0
2024-12-06 11:30:00,104.53,104.66,104.48,104.66,5929.0,102.8622,102.9901,102.813,102.9901,5929.0
2024-12-06 11:35:00,104.66,104.76,104.5,104.51,5096.0,102.9901,103.0885,102.8327,102.8425,5096.0
2024-12-06 11:40:00,104.43,104.43,104.29,104.37,3105.0,102.7638,102.7638,102.626,102.7048,3105.0
2024-12-06 11:45:00,104.33,104.33,104.19,104.33,4206.0,102.6654,102.6654,102.5276,102.6654,4206.0
2024-12-06 11:50:00,104.3,104.47,104.23,104.44,5304.0,102.6359,102.8032,102.567,102.7736,5304.0
2024-12-06 11:55:00,104.36,104.43,104.3,104.43,3073.0,102.6949,102.7638,102.6359,102.7638,3073.0
2024-12-06 12:00:00,104.37,104.49,104.22,104.23,9339.0,102.7048,102.8228,102.5571,102.567,9339.0
2024-12-06 12:05:00,104.23,104.39,104.19,104.25,12710.0,102.567,102.7244,102.5276,102.5867,12710.0
2024-12-06 12:10:00,104.26,104.33,104.21,104.29,1387.0,102.5965,102.6654,102.5473,102.626,1387.0
2024-12-06 12:15:00,104.3,104.38,104.3,104.32,3529.0,102.6359,102.7146,102.6359,102.6556,3529.0
2024-12-06 12:20:00,104.39,104.66,104.39,104.66,2986.0,102.7244,102.9901,102.7244,102.9901,2986.0
2024-12-06 12:25:00,104.63,104.81,104.63,104.64,8854.0,102.9606,103.1377,102.9606,102.9704,8854.0
2024-12-06 12:30:00,104.57,104.57,104.43,104.44,5521.0,102.9016,102.9016,102.7638,102.7736,5521.0
2024-12-06 12:35:00,104.45,104.53,104.22,104.33,10355.0,102.7835,102.8622,102.5571,102.6654,10355.0
2024-12-06 12:40:00,104.29,104.29,104.09,104.2,4709.0,102.626,102.626,102.4292,102.5375,4709.0
2024-12-06 12:45:00,104.16,104.3,104.11,104.2,6584.0,102.4981,102.6359,102.4489,102.5375,6584.0
2024-12-06 12:50:00,104.16,104.34,104.16,104.34,2419.0,102.4981,102.6752,102.4981,102.6752,2419.0
2024-12-06 12:55:00,104.32,104.59,104.31,104.58,8208.0,102.6556,102.9212,102.6457,102.9114,8208.0
2024-12-06 13:00:00,104.59,104.67,104.59,104.6,1100.0,102.9212,103.0,102.9212,102.9311,1100.0
2024-12-06 13:05:00,104.59,104.67,104.54,104.65,5753.0,102.9212,103.0,102.872,102.9803,5753.0
2024-12-06 13:10:00,104.68,104.89,104.54,104.89,5927.0,103.0098,103.2165,102.872,103.2165,5927.0
2024-12-06 13:15:00,104.84,104.93,104.67,104.75,2464.0,103.1673,103.2558,103.0,103.0787,2464.0
2024-12-06 13:20:00,104.86,104.92,104.79,104.79,2342.0,103.1869,103.246,103.1181,103.1181,2342.0
2024-12-06 13:25:00,104.82,104.85,104.7,104.78,4564.0,103.1476,103.1771,103.0295,103.1082,4564.0
2024-12-06 13:30:00,104.78,104.82,104.66,104.66,1833.0,103.1082,103.1476,102.9901,102.9901,1833.0
2024-12-06 13:35:00,104.67,104.78,104.65,104.74,3141.0,103.0,103.1082,102.9803,103.0689,3141.0
2024-12-06 13:40:00,104.63,104.67,104.55,104.56,3083.0,102.9606,103.0,102.8819,102.8917,3083.0
2024-12-06 13:45:00,104.65,104.74,104.6,104.62,3511.0,102.9803,103.0689,102.9311,102.9508,3511.0
2024-12-06 13:50:00,104.62,104.62,104.52,104.57,4463.0,102.9508,102.9508,102.8524,102.9016,4463.0
2024-12-06 13:55:00,104.55,104.67,104.5,104.51,3552.0,102.8819,103.0,102.8327,102.8425,3552.0
2024-12-06 14:00:00,104.5,104.56,104.36,104.56,6693.0,102.8327,102.8917,102.6949,102.8917,6693.0
2024-12-06 14:05:00,104.52,104.53,104.35,104.5,3772.0,102.8524,102.8622,102.6851,102.8327,3772.0
2024-12-06 14:10:00,104.46,104.46,104.34,104.42,3013.0,102.7933,102.7933,102.6752,102.754,3013.0
2024-12-06 14:15:00,104.42,104.42,104.33,104.39,2599.0,102.754,102.754,102.6654,102.7244,2599.0
2024-12-06 14:20:00,104.42,104.45,104.34,104.34,5662.0,102.754,102.7835,102.6752,102.6752,5662.0
2024-12-06 14:25:00,104.33,104.43,104.33,104.35,2741.0,102.6654,102.7638,102.6654,102.6851,2741.0
2024-12-06 14:30:00,104.34,104.35,104.23,104.35,8688.0,102.6752,102.6851,102.567,102.6851,8688.0
2024-12-06 14:35:00,104.38,104.38,104.24,104.3,3243.0,102.7146,102.7146,102.5768,102.6359,3243.0
2024-12-06 14:40:00,104.3,104.41,104.23,104.35,7780.0,102.6359,102.7441,102.567,102.6851,7780.0
2024-12-06 14:45:00,104.34,104.44,104.3,104.37,2885.0,102.6752,102.7736,102.6359,102.7048,2885.0
2024-12-06 14:50:00,104.41,104.51,104.37,104.42,4397.0,102.7441,102.8425,102.7048,102.754,4397.0
2024-12-06 14:55:00,104.42,104.5,104.3,104.3,5245.0,102.754,102.8327,102.6359,102.6359,5245.0
2024-12-06 15:00:00,104.33,104.39,104.25,104.3,6487.0,102.6654,102.7244,102.5867,102.6359,6487.0
2024-12-06 15:05:00,104.28,104.39,104.27,104.39,3111.0,102.6162,102.7244,102.6064,102.7244,3111.0
2024-12-06 15:10:00,104.38,104.54,104.35,104.48,14940.0,102.7146,102.872,102.6851,102.813,14940.0
2024-12-06 15:15:00,104.5,104.54,104.28,104.32,9197.0,102.8327,102.872,102.6162,102.6556,9197.0
2024-12-06 15:20:00,104.31,104.37,104.25,104.37,5229.0,102.6457,102.7048,102.5867,102.7048,5229.0
2024-12-06 15:25:00,104.34,104.39,104.27,104.37,6475.0,102.6752,102.7244,102.6064,102.7048,6475.0
2024-12-06 15:30:00,104.36,104.51,104.29,104.5,5053.0,102.6949,102.8425,102.626,102.8327,5053.0
2024-12-06 15:35:00,104.54,104.85,104.5,104.85,14415.0,102.872,103.1771,102.8327,103.1771,14415.0
2024-12-06 15:40:00,104.88,105.06,104.83,105.06,19141.0,103.2066,103.3837,103.1574,103.3837,19141.0
2024-12-06 15:45:00,105.03,105.1,104.96,105.09,17008.0,103.3542,103.4231,103.2853,103.4133,17008.0
2024-12-06 15:50:00,105.06,105.17,104.82,105.15,28181.0,103.3837,103.492,103.1476,103.4723,28181.0
2024-12-06 15:55:00,105.13,105.13,104.86,104.95,82319.0,103.4526,103.4526,103.1869,103.2755,82319.0
2024-12-09 09:30:00,106.36,107.34,106.08,106.67,78545.0,104.663,105.6274,104.3875,104.9681,78545.0
2024-12-09 09:35:00,106.4,108.78,106.12,108.6,41887.0,104.7024,107.0444,104.4268,106.8673,41887.0
2024-12-09 09:40:00,108.46,110.17,108.32,109.87,82678.0,106.7295,108.4122,106.5917,108.117,82678.0
2024-12-09 09:45:00,110.13,111.52,109.7,111.38,75638.0,108.3729,109.7407,107.9497,109.6029,75638.0
2024-12-09 09:50:00,111.39,112.19,111.27,111.67,69472.0,109.6128,110.4,109.4947,109.8883,69472.0
2024-12-09 09:55:00,111.73,111.88,111.19,111.47,20246.0,109.9473,110.0949,109.4159,109.6915,20246.0
2024-12-09 10:00:00,111.63,111.76,111.31,111.55,27284.0,109.8489,109.9768,109.534,109.7702,27284.0
2024-12-09 10:05:00,111.53,111.9,111.07,111.28,29033.0,109.7505,110.1146,109.2979,109.5045,29033.0
2024-12-09 10:10:00,111.33,111.75,111.01,111.32,13591.0,109.5537,109.967,109.2388,109.5439,13591.0
2024-12-09 10:15:00,111.35,111.79,111.12,111.54,14509.0,109.5734,110.0064,109.3471,109.7604,14509.0
2024-12-09 10:20:00,111.5,112.33,111.41,112.28,52263.0,109.721,110.5378,109.6324,110.4886,52263.0
2024-12-09 10:25:00,112.18,112.35,111.73,111.99,27459.0,110.3901,110.5574,109.9473,110.2032,27459.0
2024-12-09 10:30:00,112.0,112.74,111.97,112.67,25830.0,110.213,110.9412,110.1835,110.8723,25830.0
2024-12-09 10:35:00,112.67,112.91,112.62,112.84,15713.0,110.8723,111.1085,110.8231,111.0396,15713.0
2024-12-09 10:40:00,112.81,113.63,112.74,113.61,27818.0,111.0101,111.817,110.9412,111.7973,27818.0
2024-12-09 10:45:00,113.58,113.65,113.08,113.33,14834.0,111.7678,111.8367,111.2758,111.5218,14834.0
2024-12-09 10:50:00,113.31,113.81,113.31,113.72,27397.0,111.5021,111.9941,111.5021,111.9056,27397.0
2024-12-09 10:55:00,113.8,113.91,113.37,113.54,31404.0,111.9843,112.0925,111.5612,111.7284,31404.0
2024-12-09 11:00:00,113.56,113.67,112.56,112.76,33678.0,111.7481,111.8564,110.7641,110.9609,33678.0
2024-12-09 11:05:00,112.72,113.14,111.88,111.88,32005.0,110.9215,111.3348,110.0949,110.0949,32005.0
2024-12-09 11:10:00,111.79,112.09,111.13,111.3,28367.0,110.0064,110.3016,109.3569,109.5242,28367.0
2024-12-09 11:15:00,111.32,111.85,111.22,111.68,13753.0,109.5439,110.0654,109.4455,109.8981,13753.0
2024-12-09 11:20:00,111.74,111.81,111.49,111.72,17271.0,109.9572,110.026,109.7112,109.9375,17271.0
2024-12-09 11:25:00,111.71,111.72,111.09,111.09,16728.0,109.9276,109.9375,109.3175,109.3175,16728.0
2024-12-09 11:30:00,111.01,111.01,110.34,110.52,28557.0,109.2388,109.2388,108.5795,108.7566,28557.0
2024-12-09 11:35:00,110.42,110.67,110.13,110.52,8584.0,108.6582,108.9042,108.3729,108.7566,8584.0
2024-12-09 11:40:00,110.51,110.73,110.21,110.72,10472.0,108.7468,108.9633,108.4516,108.9534,10472.0
2024-12-09 11:45:00,110.83,111.48,110.78,111.32,11367.0,109.0617,109.7013,109.0125,109.5439,11367.0
2024-12-09 11:50:00,111.22,111.4,110.76,110.97,10471.0,109.4455,109.6226,108.9928,109.1995,10471.0
2024-12-09 11:55:00,110.88,111.33,110.68,111.0,24479.0,109.1109,109.5537,108.9141,109.229,24479.0
2024-12-09 12:00:00,110.93,111.09,110.83,111.06,7413.0,109.1601,109.3175,109.0617,109.288,7413.0
2024-12-09 12:05:00,111.0,111.14,110.73,110.73,5787.0,109.229,109.3667,108.9633,108.9633,5787.0
2024-12-09 12:10:00,110.64,111.24,110.64,110.93,9387.0,108.8747,109.4651,108.8747,109.1601,9387.0
2024-12-09 12:15:00,110.93,110.94,110.74,110.75,4366.0,109.1601,109.1699,108.9731,108.983,4366.0
2024-12-09 12:20:00,110.66,110.67,110.21,110.3,17284.0,108.8944,108.9042,108.4516,108.5401,17284.0
2024-12-09 12:25:00,110.21,110.31,109.99,110.06,6820.0,108.4516,108.55,108.2351,108.304,6820.0
2024-12-09 12:30:00,110.04,110.22,109.92,110.09,8998.0,108.2843,108.4614,108.1662,108.3335,8998.0
2024-12-09 12:35:00,110.13,110.48,110.13,110.4,7142.0,108.3729,108.7173,108.3729,108.6385,7142.0
2024-12-09 12:40:00,110.42,110.53,110.4,110.49,7478.0,108.6582,108.7665,108.6385,108.7271,7478.0
2024-12-09 12:45:00,110.42,110.55,110.2,110.33,12606.0,108.6582,108.7862,108.4417,108.5697,12606.0
2024-12-09 12:50:00,110.33,110.5,110.15,110.5,13328.0,108.5697,108.737,108.3925,108.737,13328.0
2024-12-09 12:55:00,110.5,110.6,110.2,110.2,8151.0,108.737,108.8354,108.4417,108.4417,8151.0
2024-12-09 13:00:00,110.01,110.29,110.01,110.16,12931.0,108.2548,108.5303,108.2548,108.4024,12931.0
2024-12-09 13:05:00,110.03,110.3,110.03,110.26,3776.0,108.2744,108.5401,108.2744,108.5008,3776.0
2024-12-09 13:10:00,110.26,110.35,109.75,109.83,3411.0,108.5008,108.5893,107.9989,108.0776,3411.0
2024-12-09 13:15:00,109.88,109.95,109.71,109.95,4593.0,108.1268,108.1957,107.9596,108.1957,4593.0
2024-12-09 13:20:00,109.82,109.91,109.77,109.86,5548.0,108.0678,108.1564,108.0186,108.1072,5548.0
2024-12-09 13:25:00,109.9,109.98,109.63,109.64,2598.0,108.1465,108.2252,107.8808,107.8907,2598.0
2024-12-09 13:30:00,109.64,109.89,109.43,109.89,11746.0,107.8907,108.1367,107.684,108.1367,11746.0
2024-12-09 13:35:00,109.72,109.89,109.6,109.67,7255.0,107.9694,108.1367,107.8513,107.9202,7255.0
2024-12-09 13:40:00,109.73,109.77,109.69,109.73,3505.0,107.9792,108.0186,107.9399,107.9792,3505.0
2024-12-09 13:45:00,109.71,110.11,109.71,110.0,7839.0,107.9596,108.3532,107.9596,108.2449,7839.0
2024-12-09 13:50:00,109.98,109.98,109.5,109.73,24751.0,108.2252,108.2252,107.7529,107.9792,24751.0
2024-12-09 13:55:00,109.7,109.93,109.57,109.93,15732.0,107.9497,108.176,107.8218,108.176,15732.0
2024-12-09 14:00:00,109.95,110.04,109.81,109.92,10989.0,108.1957,108.2843,108.058,108.1662,10989.0
2024-12-09 14:05:00,109.91,110.03,109.85,109.92,13176.0,108.1564,108.2744,108.0973,108.1662,13176.0
2024-12-09 14:10:00,109.83,109.87,109.69,109.8,6526.0,108.0776,108.117,107.9399,108.0481,6526.0
2024-12-09 14:15:00,109.75,110.26,109.73,110.07,60846.0,107.9989,108.5008,107.9792,108.3138,60846.0
2024-12-09 14:20:00,109.92,110.34,109.91,110.34,4502.0,108.1662,108.5795,108.1564,108.5795,4502.0
2024-12-09 14:25:00,110.28,110.3,109.93,110.08,25691.0,108.5205,108.5401,108.176,108.3237,25691.0
2024-12-09 14:30:00,109.93,110.2,109.93,110.05,9510.0,108.176,108.4417,108.176,108.2941,9510.0
2024-12-09 14:35:00,110.07,110.42,110.06,110.38,6500.0,108.3138,108.6582,108.304,108.6189,6500.0
2024-12-09 14:40:00,110.35,110.35,110.18,110.3,6445.0,108.5893,108.5893,108.4221,108.5401,6445.0
2024-12-09 14:45:00,110.28,110.29,110.09,110.29,5031.0,108.5205,108.5303,108.3335,108.5303,5031.0
2024-12-09 14:50:00,110.25,110.25,109.82,110.0,5884.0,108.4909,108.4909,108.0678,108.2449,5884.0
2024-12-09 14:55:00,109.93,110.09,109.89,109.89,11521.0,108.176,108.3335,108.1367,108.1367,11521.0
2024-12-09 15:00:00,109.98,109.98,109.76,109.87,16982.0,108.2252,108.2252,108.0088,108.117,16982.0
2024-12-09 15:05:00,109.85,110.11,109.79,110.11,22565.0,108.0973,108.3532,108.0383,108.3532,22565.0
2024-12-09 15:10:00,110.15,110.22,110.04,110.14,8082.0,108.3925,108.4614,108.2843,108.3827,8082.0
2024-12-09 15:15:00,110.16,110.26,109.79,109.83,8535.0,108.4024,108.5008,108.0383,108.0776,8535.0
2024-12-09 15:20:00,109.82,109.86,109.57,109.66,8403.0,108.0678,108.1072,107.8218,107.9104,8403.0
2024-12-09 15:25:00,109.7,109.75,109.6,109.6,9554.0,107.9497,107.9989,107.8513,107.8513,9554.0
2024-12-09 15:30:00,109.63,109.7,109.45,109.45,10685.0,107.8808,107.9497,107.7037,107.7037,10685.0
2024-12-09 15:35:00,109.49,109.9,109.37,109.89,14190.0,107.7431,108.1465,107.625,108.1367,14190.0
2024-12-09 15:40:00,109.92,110.03,109.9,109.94,10096.0,108.1662,108.2744,108.1465,108.1859,10096.0
2024-12-09 15:45:00,109.95,109.96,109.72,109.94,19280.0,108.1957,108.2056,107.9694,108.1859,19280.0
2024-12-09 15:50:00,109.96,110.16,109.9,110.08,35521.0,108.2056,108.4024,108.1465,108.3237,35521.0
2024-12-09 15:55:00,110.08,110.11,109.55,109.71,121626.0,108.3237,108.3532,107.8021,107.9596,121626.0
2024-12-10 09:30:00,108.5,109.17,106.78,107.06,44991.0,106.7689,107.4282,105.0763,105.3518,44991.0
2024-12-10 09:35:00,106.9,107.21,106.2,106.28,15420.0,105.1944,105.4994,104.5056,104.5843,15420.0
2024-12-10 09:40:00,106.28,106.4,105.38,105.39,13551.0,104.5843,104.7024,103.6986,103.7085,13551.0
2024-12-10 09:45:00,105.37,105.78,105.03,105.33,25804.0,103.6888,104.0923,103.3542,103.6494,25804.0
2024-12-10 09:50:00,105.4,105.46,104.94,105.15,23198.0,103.7183,103.7774,103.2657,103.4723,23198.0
2024-12-10 09:55:00,105.19,105.4,104.85,104.97,13719.0,103.5117,103.7183,103.1771,103.2952,13719.0
2024-12-10 10:00:00,104.98,105.24,104.84,104.91,14860.0,103.305,103.5609,103.1673,103.2361,14860.0
2024-12-10 10:05:00,104.94,105.01,104.25,104.4,44338.0,103.2657,103.3345,102.5867,102.7343,44338.0
2024-12-10 10:10:00,104.45,104.65,104.23,104.44,13978.0,102.7835,102.9803,102.567,102.7736,13978.0
2024-12-10 10:15:00,104.42,104.58,103.93,104.07,27607.0,102.754,102.9114,102.2718,102.4095,27607.0
2024-12-10 10:20:00,103.98,104.34,103.91,104.13,10108.0,102.321,102.6752,102.2521,102.4686,10108.0
2024-12-10 10:25:00,104.16,104.26,103.61,103.82,12304.0,102.4981,102.5965,101.9569,102.1635,12304.0
2024-12-10 10:30:00,103.69,103.99,103.5,103.93,23561.0,102.0356,102.3308,101.8486,102.2718,23561.0
2024-12-10 10:35:00,103.94,104.36,103.93,104.33,10146.0,102.2816,102.6949,102.2718,102.6654,10146.0
2024-12-10 10:40:00,104.26,104.33,104.05,104.14,10959.0,102.5965,102.6654,102.3899,102.4784,10959.0
2024-12-10 10:45:00,104.05,104.15,103.9,104.04,12272.0,102.3899,102.4883,102.2423,102.38,12272.0
2024-12-10 10:50:00,103.95,104.04,103.85,104.01,11983.0,102.2915,102.38,102.1931,102.3505,11983.0
2024-12-10 10:55:00,104.28,104.29,103.92,103.93,4440.0,102.6162,102.626,102.2619,102.2718,4440.0
2024-12-10 11:00:00,103.87,104.19,103.85,104.19,9816.0,102.2127,102.5276,102.1931,102.5276,9816.0
2024-12-10 11:05:00,104.11,104.25,104.07,104.16,10070.0,102.4489,102.5867,102.4095,102.4981,10070.0
2024-12-10 11:10:00,104.17,104.81,104.17,104.75,6259.0,102.5079,103.1377,102.5079,103.0787,6259.0
2024-12-10 11:15:00,104.75,104.75,104.55,104.55,4574.0,103.0787,103.0787,102.8819,102.8819,4574.0
2024-12-10 11:20:00,104.52,104.59,104.31,104.51,8018.0,102.8524,102.9212,102.6457,102.8425,8018.0
2024-12-10 11:25:00,104.59,104.81,104.59,104.81,7040.0,102.9212,103.1377,102.9212,103.1377,7040.0
2024-12-10 11:30:00,104.81,104.84,104.59,104.84,10982.0,103.1377,103.1673,102.9212,103.1673,10982.0
2024-12-10 11:35:00,104.79,105.06,104.51,104.54,12649.0,103.1181,103.3837,102.8425,102.872,12649.0
2024-12-10 11:40:00,104.59,104.9,104.35,104.78,9586.0,102.9212,103.2263,102.6851,103.1082,9586.0
2024-12-10 11:45:00,104.85,104.86,104.2,104.2,2992.0,103.1771,103.1869,102.5375,102.5375,2992.0
2024-12-10 11:50:00,104.2,104.4,104.0,104.35,20639.0,102.5375,102.7343,102.3407,102.6851,20639.0
2024-12-10 11:55:00,104.41,104.75,104.41,104.75,5320.0,102.7441,103.0787,102.7441,103.0787,5320.0
2024-12-10 12:00:00,104.84,104.87,104.64,104.77,2455.0,103.1673,103.1968,102.9704,103.0984,2455.0
2024-12-10 12:05:00,104.75,105.07,104.75,105.02,4868.0,103.0787,103.3936,103.0787,103.3444,4868.0
2024-12-10 12:10:00,105.02,105.04,104.79,104.88,5661.0,103.3444,103.3641,103.1181,103.2066,5661.0
2024-12-10 12:15:00,104.8,104.92,104.72,104.84,1730.0,103.1279,103.246,103.0492,103.1673,1730.0
2024-12-10 12:20:00,104.87,104.93,104.74,104.85,3846.0,103.1968,103.2558,103.0689,103.1771,3846.0
2024-12-10 12:25:00,104.8,104.8,104.53,104.54,4831.0,103.1279,103.1279,102.8622,102.872,4831.0
2024-12-10 12:30:00,104.6,105.15,104.54,105.11,5329.0,102.9311,103.4723,102.872,103.4329,5329.0
2024-12-10 12:35:00,105.11,105.11,104.94,105.0,5101.0,103.4329,103.4329,103.2657,103.3247,5101.0
2024-12-10 12:40:00,104.91,105.26,104.91,105.19,2166.0,103.2361,103.5806,103.2361,103.5117,2166.0
2024-12-10 12:45:00,105.22,105.33,105.17,105.33,2173.0,103.5412,103.6494,103.492,103.6494,2173.0
2024-12-10 12:50:00,105.32,105.38,105.26,105.28,2684.0,103.6396,103.6986,103.5806,103.6002,2684.0
2024-12-10 12:55:00,105.21,105.35,105.21,105.32,4292.0,103.5314,103.6691,103.5314,103.6396,4292.0
2024-12-10 13:00:00,105.21,105.21,105.06,105.07,2038.0,103.5314,103.5314,103.3837,103.3936,2038.0
2024-12-10 13:05:00,105.02,105.13,104.91,104.97,7528.0,103.3444,103.4526,103.2361,103.2952,7528.0
2024-12-10 13:10:00,104.94,105.06,104.93,105.02,2703.0,103.2657,103.3837,103.2558,103.3444,2703.0
2024-12-10 13:15:00,105.02,105.25,105.01,105.01,3553.0,103.3444,103.5707,103.3345,103.3345,3553.0
2024-12-10 13:20:00,105.1,105.13,105.01,105.07,2084.0,103.4231,103.4526,103.3345,103.3936,2084.0
2024-12-10 13:25:00,105.12,105.18,104.78,104.78,12933.0,103.4428,103.5018,103.1082,103.1082,12933.0
2024-12-10 13:30:00,104.64,104.74,104.53,104.71,1777.0,102.9704,103.0689,102.8622,103.0393,1777.0
2024-12-10 13:35:00,104.64,104.71,104.52,104.53,3633.0,102.9704,103.0393,102.8524,102.8622,3633.0
2024-12-10 13:40:00,104.6,104.73,104.59,104.61,3824.0,102.9311,103.059,102.9212,102.9409,3824.0
2024-12-10 13:45:00,104.6,104.78,104.56,104.76,4521.0,102.9311,103.1082,102.8917,103.0885,4521.0
2024-12-10 13:50:00,104.72,104.87,104.63,104.8,2750.0,103.0492,103.1968,102.9606,103.1279,2750.0
2024-12-10 13:55:00,104.67,104.74,104.63,104.66,1785.0,103.0,103.0689,102.9606,102.9901,1785.0
2024-12-10 14:00:00,104.66,104.88,104.61,104.79,7486.0,102.9901,103.2066,102.9409,103.1181,7486.0
2024-12-10 14:05:00,104.76,104.76,104.67,104.67,400.0,103.0885,103.0885,103.0,103.0,400.0
2024-12-10 14:10:00,104.66,104.79,104.63,104.73,3740.0,102.9901,103.1181,102.9606,103.059,3740.0
2024-12-10 14:15:00,104.73,105.03,104.73,105.01,3404.0,103.059,103.3542,103.059,103.3345,3404.0
2024-12-10 14:20:00,105.0,105.22,104.97,105.22,3898.0,103.3247,103.5412,103.2952,103.5412,3898.0
2024-12-10 14:25:00,105.16,105.32,105.1,105.26,7218.0,103.4822,103.6396,103.4231,103.5806,7218.0
2024-12-10 14:30:00,105.26,105.26,104.94,105.04,4750.0,103.5806,103.5806,103.2657,103.3641,4750.0
2024-12-10 14:35:00,104.97,105.04,104.91,105.0,4039.0,103.2952,103.3641,103.2361,103.3247,4039.0
2024-12-10 14:40:00,104.97,105.15,104.97,105.11,1485.0,103.2952,103.4723,103.2952,103.4329,1485.0
2024-12-10 14:45:00,105.16,105.16,104.9,104.9,2252.0,103.4822,103.4822,103.2263,103.2263,2252.0
2024-12-10 14:50:00,104.83,104.83,104.69,104.69,2080.0,103.1574,103.1574,103.0197,103.0197,2080.0
2024-12-10 14:55:00,104.75,105.01,104.75,104.95,6115.0,103.0787,103.3345,103.0787,103.2755,6115.0
2024-12-10 15:00:00,105.02,105.08,104.67,104.67,8058.0,103.3444,103.4034,103.0,103.0,8058.0
2024-12-10 15:05:00,104.75,104.75,104.5,104.5,3207.0,103.0787,103.0787,102.8327,102.8327,3207.0
2024-12-10 15:10:00,104.49,104.65,104.46,104.53,10663.0,102.8228,102.9803,102.7933,102.8622,10663.0
2024-12-10 15:15:00,104.54,104.55,104.34,104.35,3213.0,102.872,102.8819,102.6752,102.6851,3213.0
2024-12-10 15:20:00,104.31,104.31,103.97,104.0,7992.0,102.6457,102.6457,102.3111,102.3407,7992.0
2024-12-10 15:25:00,104.0,104.0,103.78,103.88,25455.0,102.3407,102.3407,102.1242,102.2226,25455.0
2024-12-10 15:30:00,103.81,103.84,103.64,103.77,11595.0,102.1537,102.1832,101.9864,102.1143,11595.0
2024-12-10 15:35:00,103.72,103.85,103.62,103.77,13997.0,102.0651,102.1931,101.9667,102.1143,13997.0
2024-12-10 15:40:00,103.73,104.31,103.65,104.31,14508.0,102.075,102.6457,101.9962,102.6457,14508.0
2024-12-10 15:45:00,104.33,104.33,104.06,104.28,17005.0,102.6654,102.6654,102.3997,102.6162,17005.0
2024-12-10 15:50:00,104.3,104.58,104.28,104.3,23968.0,102.6359,102.9114,102.6162,102.6359,23968.0
2024-12-10 15:55:00,104.3,104.31,103.92,104.01,75411.0,102.6359,102.6457,102.2619,102.3505,75411.0
2024-12-11 09:30:00,104.45,104.45,102.65,103.2,41931.0,102.7835,102.7835,101.0122,101.5534,41931.0
2024-12-11 09:35:00,103.0,103.44,102.4,102.89,9954.0,101.3566,101.7896,100.7662,101.2484,9954.0
2024-12-11 09:40:00,102.8,103.11,102.34,103.0,9293.0,101.1598,101.4649,100.7071,101.3566,9293.0
2024-12-11 09:45:00,103.06,103.61,102.84,103.3,18079.0,101.4157,101.9569,101.1992,101.6518,18079.0
2024-12-11 09:50:00,103.2,103.41,102.9,103.29,6432.0,101.5534,101.7601,101.2582,101.642,6432.0
2024-12-11 09:55:00,103.2,103.33,103.0,103.32,6396.0,101.5534,101.6813,101.3566,101.6715,6396.0
2024-12-11 10:00:00,103.58,103.58,103.13,103.33,5727.0,101.9274,101.9274,101.4845,101.6813,5727.0
2024-12-11 10:05:00,103.23,103.3,102.9,103.1,5747.0,101.5829,101.6518,101.2582,101.455,5747.0
2024-12-11 10:10:00,103.09,103.36,103.08,103.33,3160.0,101.4452,101.7109,101.4353,101.6813,3160.0
2024-12-11 10:15:00,103.32,103.32,103.2,103.3,5211.0,101.6715,101.6715,101.5534,101.6518,5211.0
2024-12-11 10:20:00,103.26,103.93,103.26,103.72,3665.0,101.6125,102.2718,101.6125,102.0651,3665.0
2024-12-11 10:25:00,103.75,103.75,103.17,103.17,3568.0,102.0946,102.0946,101.5239,101.5239,3568.0
2024-12-11 10:30:00,103.16,103.16,102.5,102.73,12464.0,101.5141,101.5141,100.8646,101.0909,12464.0
2024-12-11 10:35:00,102.73,102.85,102.64,102.7,4044.0,101.0909,101.209,101.0024,101.0614,4044.0
2024-12-11 10:40:00,102.73,102.73,102.45,102.68,12589.0,101.0909,101.0909,100.8154,101.0417,12589.0
2024-12-11 10:45:00,102.64,102.7,101.83,101.85,18901.0,101.0024,101.0614,100.2053,100.225,18901.0
2024-12-11 10:50:00,101.9,101.91,101.74,101.83,7565.0,100.2742,100.284,100.1167,100.2053,7565.0
2024-12-11 10:55:00,101.83,102.26,101.58,101.6,15089.0,100.2053,100.6284,99.9593,99.979,15089.0
2024-12-11 11:00:00,101.68,102.02,101.61,101.83,11652.0,100.0577,100.3923,99.9888,100.2053,11652.0
2024-12-11 11:05:00,101.87,102.14,101.86,101.98,8087.0,100.2446,100.5103,100.2348,100.3529,8087.0
2024-12-11 11:10:00,102.03,102.17,101.92,101.92,9574.0,100.4021,100.5399,100.2938,100.2938,9574.0
2024-12-11 11:15:00,102.0,102.42,101.98,102.42,7600.0,100.3726,100.7859,100.3529,100.7859,7600.0
2024-12-11 11:20:00,102.36,102.8,102.28,102.73,6624.0,100.7268,101.1598,100.6481,101.0909,6624.0
2024-12-11 11:25:00,102.73,102.98,102.69,102.76,5243.0,101.0909,101.3369,101.0516,101.1204,5243.0
2024-12-11 11:30:00,102.75,102.87,102.25,102.25,5386.0,101.1106,101.2287,100.6186,100.6186,5386.0
2024-12-11 11:35:00,102.28,102.6,102.24,102.6,7214.0,100.6481,100.963,100.6087,100.963,7214.0
2024-12-11 11:40:00,102.71,102.81,102.64,102.66,2923.0,101.0712,101.1696,101.0024,101.022,2923.0
2024-12-11 11:45:00,102.66,102.88,102.64,102.69,4063.0,101.022,101.2385,101.0024,101.0516,4063.0
2024-12-11 11:50:00,102.73,102.77,102.61,102.7,3664.0,101.0909,101.1303,100.9728,101.0614,3664.0
2024-12-11 11:55:00,102.63,102.88,102.63,102.88,6162.0,100.9925,101.2385,100.9925,101.2385,6162.0
2024-12-11 12:00:00,102.73,102.92,102.73,102.77,3697.0,101.0909,101.2779,101.0909,101.1303,3697.0
2024-12-11 12:05:00,102.77,102.79,102.64,102.7,2960.0,101.1303,101.15,101.0024,101.0614,2960.0
2024-12-11 12:10:00,102.75,102.87,102.6,102.66,5238.0,101.1106,101.2287,100.963,101.022,5238.0
2024-12-11 12:15:00,102.67,102.69,102.45,102.48,3675.0,101.0319,101.0516,100.8154,100.8449,3675.0
2024-12-11 12:20:00,102.44,102.5,102.1,102.12,3115.0,100.8055,100.8646,100.471,100.4907,3115.0
2024-12-11 12:25:00,102.15,102.15,101.93,101.94,12072.0,100.5202,100.5202,100.3037,100.3135,12072.0
2024-12-11 12:30:00,101.98,102.03,101.85,102.0,17818.0,100.3529,100.4021,100.225,100.3726,17818.0
2024-12-11 12:35:00,101.99,102.0,101.78,101.8,18694.0,100.3627,100.3726,100.1561,100.1758,18694.0
2024-12-11 12:40:00,101.86,102.03,101.86,101.87,8605.0,100.2348,100.4021,100.2348,100.2446,8605.0
2024-12-11 12:45:00,101.91,102.0,101.73,102.0,12533.0,100.284,100.3726,100.1069,100.3726,12533.0
2024-12-11 12:50:00,102.08,102.09,101.9,101.9,2964.0,100.4513,100.4611,100.2742,100.2742,2964.0
2024-12-11 12:55:00,101.91,102.13,101.91,102.05,3690.0,100.284,100.5005,100.284,100.4218,3690.0
2024-12-11 13:00:00,102.03,102.25,102.01,102.23,6929.0,100.4021,100.6186,100.3824,100.5989,6929.0
2024-12-11 13:05:00,102.15,102.27,102.08,102.22,8167.0,100.5202,100.6383,100.4513,100.5891,8167.0
2024-12-11 13:10:00,102.25,102.3,102.12,102.16,4705.0,100.6186,100.6678,100.4907,100.53,4705.0
2024-12-11 13:15:00,102.22,102.24,102.16,102.17,5080.0,100.5891,100.6087,100.53,100.5399,5080.0
2024-12-11 13:20:00,102.19,102.23,102.12,102.2,1761.0,100.5595,100.5989,100.4907,100.5694,1761.0
2024-12-11 13:25:00,102.2,102.26,102.13,102.25,13068.0,100.5694,100.6284,100.5005,100.6186,13068.0
2024-12-11 13:30:00,102.27,102.27,102.03,102.03,7765.0,100.6383,100.6383,100.4021,100.4021,7765.0
2024-12-11 13:35:00,102.09,102.15,102.0,102.0,7696.0,100.4611,100.5202,100.3726,100.3726,7696.0
2024-12-11 13:40:00,102.05,102.39,102.01,102.38,6149.0,100.4218,100.7563,100.3824,100.7465,6149.0
2024-12-11 13:45:00,102.41,102.59,102.26,102.39,4165.0,100.776,100.9532,100.6284,100.7563,4165.0
2024-12-11 13:50:00,102.34,102.73,102.34,102.57,3907.0,100.7071,101.0909,100.7071,100.9335,3907.0
2024-12-11 13:55:00,102.57,102.73,102.57,102.73,3827.0,100.9335,101.0909,100.9335,101.0909,3827.0
2024-12-11 14:00:00,102.84,103.07,102.84,102.95,3949.0,101.1992,101.4255,101.1992,101.3074,3949.0
2024-12-11 14:05:00,102.92,102.94,102.8,102.8,7120.0,101.2779,101.2976,101.1598,101.1598,7120.0
2024-12-11 14:10:00,102.76,103.11,102.7,103.11,4866.0,101.1204,101.4649,101.0614,101.4649,4866.0
2024-12-11 14:15:00,103.09,103.09,102.86,102.86,3928.0,101.4452,101.4452,101.2188,101.2188,3928.0
2024-12-11 14:20:00,102.89,102.98,102.8,102.8,6982.0,101.2484,101.3369,101.1598,101.1598,6982.0
2024-12-11 14:25:00,102.88,103.13,102.88,103.13,3806.0,101.2385,101.4845,101.2385,101.4845,3806.0
2024-12-11 14:30:00,103.08,103.31,102.95,103.31,7841.0,101.4353,101.6617,101.3074,101.6617,7841.0
2024-12-11 14:35:00,103.25,103.46,103.23,103.46,2975.0,101.6026,101.8093,101.5829,101.8093,2975.0
2024-12-11 14:40:00,103.42,103.48,103.39,103.44,6943.0,101.7699,101.829,101.7404,101.7896,6943.0
2024-12-11 14:45:00,103.44,103.54,103.38,103.52,6802.0,101.7896,101.888,101.7306,101.8683,6802.0
2024-12-11 14:50:00,103.47,103.63,103.44,103.47,7222.0,101.8191,101.9766,101.7896,101.8191,7222.0
2024-12-11 14:55:00,103.48,103.58,103.46,103.48,6171.0,101.829,101.9274,101.8093,101.829,6171.0
2024-12-11 15:00:00,103.51,103.55,103.36,103.55,5579.0,101.8585,101.8978,101.7109,101.8978,5579.0
2024-12-11 15:05:00,103.53,103.53,103.34,103.48,5869.0,101.8782,101.8782,101.6912,101.829,5869.0
2024-12-11 15:10:00,103.45,103.66,103.45,103.55,5155.0,101.7994,102.0061,101.7994,101.8978,5155.0
2024-12-11 15:15:00,103.55,103.7,103.55,103.64,4711.0,101.8978,102.0454,101.8978,101.9864,4711.0
2024-12-11 15:20:00,103.64,103.74,103.53,103.55,9220.0,101.9864,102.0848,101.8782,101.8978,9220.0
2024-12-11 15:25:00,103.56,103.57,103.41,103.41,3504.0,101.9077,101.9175,101.7601,101.7601,3504.0
2024-12-11 15:30:00,103.41,103.65,103.25,103.54,13453.0,101.7601,101.9962,101.6026,101.888,13453.0
2024-12-11 15:35:00,103.57,103.67,103.47,103.66,22341.0,101.9175,102.0159,101.8191,102.0061,22341.0
2024-12-11 15:40:00,103.65,103.66,103.26,103.26,6971.0,101.9962,102.0061,101.6125,101.6125,6971.0
2024-12-11 15:45:00,103.31,103.48,103.16,103.44,8407.0,101.6617,101.829,101.5141,101.7896,8407.0
2024-12-11 15:50:00,103.39,103.55,103.29,103.49,15715.0,101.7404,101.8978,101.642,101.8388,15715.0
2024-12-11 15:55:00,103.49,103.87,103.46,103.83,75708.0,101.8388,102.2127,101.8093,102.1734,75708.0
2024-12-12 09:30:00,103.61,103.61,102.38,102.63,20570.0,101.9569,101.9569,100.7465,100.9925,20570.0
2024-12-12 09:35:00,102.59,103.53,102.25,103.53,7041.0,100.9532,101.8782,100.6186,101.8782,7041.0
2024-12-12 09:40:00,103.21,103.5,103.2,103.4,2516.0,101.5633,101.8486,101.5534,101.7502,2516.0
2024-12-12 09:45:00,103.29,103.84,103.23,103.56,7351.0,101.642,102.1832,101.5829,101.9077,7351.0
2024-12-12 09:50:00,103.51,103.79,103.15,103.15,2949.0,101.8585,102.134,101.5042,101.5042,2949.0
2024-12-12 09:55:00,103.1,103.21,102.59,102.84,4242.0,101.455,101.5633,100.9532,101.1992,4242.0
2024-12-12 10:00:00,102.93,103.53,102.8,103.17,7636.0,101.2877,101.8782,101.1598,101.5239,7636.0
2024-12-12 10:05:00,103.14,103.28,102.69,102.7,8172.0,101.4944,101.6321,101.0516,101.0614,8172.0
2024-12-12 10:10:00,102.66,103.37,102.66,103.3,11337.0,101.022,101.7207,101.022,101.6518,11337.0
2024-12-12 10:15:00,103.29,103.64,103.2,103.63,9193.0,101.642,101.9864,101.5534,101.9766,9193.0
2024-12-12 10:20:00,103.63,103.72,103.3,103.3,6422.0,101.9766,102.0651,101.6518,101.6518,6422.0
2024-12-12 10:25:00,103.27,103.4,102.73,102.85,5243.0,101.6223,101.7502,101.0909,101.209,5243.0
2024-12-12 10:30:00,102.84,102.84,102.4,102.4,4343.0,101.1992,101.1992,100.7662,100.7662,4343.0
2024-12-12 10:35:00,102.39,102.6,102.22,102.33,5536.0,100.7563,100.963,100.5891,100.6973,5536.0
2024-12-12 10:40:00,102.27,102.48,102.2,102.46,6609.0,100.6383,100.8449,100.5694,100.8252,6609.0
2024-12-12 10:45:00,102.44,102.96,102.44,102.78,7787.0,100.8055,101.3173,100.8055,101.1401,7787.0
2024-12-12 10:50:00,102.8,102.83,102.56,102.71,3907.0,101.1598,101.1893,100.9236,101.0712,3907.0
2024-12-12 10:55:00,102.71,102.86,102.66,102.79,3824.0,101.0712,101.2188,101.022,101.15,3824.0
2024-12-12 11:00:00,102.78,102.79,102.52,102.77,5834.0,101.1401,101.15,100.8843,101.1303,5834.0
2024-12-12 11:05:00,102.78,103.07,102.78,103.0,4278.0,101.1401,101.4255,101.1401,101.3566,4278.0
2024-12-12 11:10:00,102.99,103.0,102.98,103.0,1103.0,101.3468,101.3566,101.3369,101.3566,1103.0
2024-12-12 11:15:00,103.03,103.03,102.57,102.84,9408.0,101.3861,101.3861,100.9335,101.1992,9408.0
2024-12-12 11:20:00,102.88,103.01,102.72,102.84,3306.0,101.2385,101.3665,101.0811,101.1992,3306.0
2024-12-12 11:25:00,102.72,102.99,102.72,102.97,2550.0,101.0811,101.3468,101.0811,101.3271,2550.0
2024-12-12 11:30:00,102.99,103.08,102.99,103.07,2261.0,101.3468,101.4353,101.3468,101.4255,2261.0
2024-12-12 11:35:00,103.05,103.39,103.05,103.29,5951.0,101.4058,101.7404,101.4058,101.642,5951.0
2024-12-12 11:40:00,103.28,103.32,103.05,103.09,6883.0,101.6321,101.6715,101.4058,101.4452,6883.0
2024-12-12 11:45:00,103.05,103.15,102.76,102.82,2922.0,101.4058,101.5042,101.1204,101.1795,2922.0
2024-12-12 11:50:00,102.78,102.82,102.58,102.67,3660.0,101.1401,101.1795,100.9433,101.0319,3660.0
2024-12-12 11:55:00,102.78,102.89,102.72,102.85,3583.0,101.1401,101.2484,101.0811,101.209,3583.0
2024-12-12 12:00:00,102.82,102.92,102.7,102.82,5496.0,101.1795,101.2779,101.0614,101.1795,5496.0
2024-12-12 12:05:00,102.82,103.05,102.77,102.78,4645.0,101.1795,101.4058,101.1303,101.1401,4645.0
2024-12-12 12:10:00,102.78,102.83,102.66,102.83,2322.0,101.1401,101.1893,101.022,101.1893,2322.0
2024-12-12 12:15:00,102.87,103.09,102.85,102.85,3277.0,101.2287,101.4452,101.209,101.209,3277.0
2024-12-12 12:20:00,102.85,102.85,102.76,102.76,2178.0,101.209,101.209,101.1204,101.1204,2178.0
2024-12-12 12:25:00,102.8,102.92,102.71,102.78,4997.0,101.1598,101.2779,101.0712,101.1401,4997.0
2024-12-12 12:30:00,102.72,102.72,102.59,102.65,3624.0,101.0811,101.0811,100.9532,101.0122,3624.0
2024-12-12 12:35:00,102.62,102.69,102.45,102.56,5585.0,100.9827,101.0516,100.8154,100.9236,5585.0
2024-12-12 12:40:00,102.56,102.93,102.43,102.93,7235.0,100.9236,101.2877,100.7957,101.2877,7235.0
2024-12-12 12:45:00,102.93,102.93,102.73,102.73,2996.0,101.2877,101.2877,101.0909,101.0909,2996.0
2024-12-12 12:50:00,102.76,102.84,102.71,102.84,965.0,101.1204,101.1992,101.0712,101.1992,965.0
2024-12-12 12:55:00,102.79,103.0,102.79,103.0,6090.0,101.15,101.3566,101.15,101.3566,6090.0
2024-12-12 13:00:00,102.92,103.01,102.83,103.01,3897.0,101.2779,101.3665,101.1893,101.3665,3897.0
2024-12-12 13:05:00,103.0,103.04,102.95,103.0,1319.0,101.3566,101.396,101.3074,101.3566,1319.0
2024-12-12 13:10:00,102.95,102.96,102.9,102.95,1609.0,101.3074,101.3173,101.2582,101.3074,1609.0
2024-12-12 13:15:00,102.95,102.95,102.53,102.84,31209.0,101.3074,101.3074,100.8941,101.1992,31209.0
2024-12-12 13:20:00,102.91,102.94,102.73,102.75,9258.0,101.2681,101.2976,101.0909,101.1106,9258.0
2024-12-12 13:25:00,102.78,102.88,102.69,102.71,6721.0,101.1401,101.2385,101.0516,101.0712,6721.0
2024-12-12 13:30:00,102.71,102.95,102.68,102.86,3950.0,101.0712,101.3074,101.0417,101.2188,3950.0
2024-12-12 13:35:00,102.86,103.13,102.85,103.03,2699.0,101.2188,101.4845,101.209,101.3861,2699.0
2024-12-12 13:40:00,103.07,103.08,102.9,102.9,2478.0,101.4255,101.4353,101.2582,101.2582,2478.0
2024-12-12 13:45:00,102.9,102.99,102.8,102.98,7951.0,101.2582,101.3468,101.1598,101.3369,7951.0
2024-12-12 13:50:00,102.96,102.96,102.85,102.85,3917.0,101.3173,101.3173,101.209,101.209,3917.0
2024-12-12 13:55:00,102.92,103.11,102.92,103.05,3721.0,101.2779,101.4649,101.2779,101.4058,3721.0
2024-12-12 14:00:00,103.0,103.13,102.94,103.13,4593.0,101.3566,101.4845,101.2976,101.4845,4593.0
2024-12-12 14:05:00,103.07,103.24,103.07,103.09,6710.0,101.4255,101.5928,101.4255,101.4452,6710.0
2024-12-12 14:10:00,103.12,103.33,103.11,103.27,8547.0,101.4747,101.6813,101.4649,101.6223,8547.0
2024-12-12 14:15:00,103.27,103.7,103.18,103.64,7520.0,101.6223,102.0454,101.5337,101.9864,7520.0
2024-12-12 14:20:00,103.64,103.92,103.63,103.89,8827.0,101.9864,102.2619,101.9766,102.2324,8827.0
2024-12-12 14:25:00,103.89,103.89,103.55,103.62,5328.0,102.2324,102.2324,101.8978,101.9667,5328.0
2024-12-12 14:30:00,103.77,103.81,103.5,103.59,7436.0,102.1143,102.1537,101.8486,101.9372,7436.0
2024-12-12 14:35:00,103.58,103.66,103.46,103.64,3893.0,101.9274,102.0061,101.8093,101.9864,3893.0
2024-12-12 14:40:00,103.65,103.76,103.55,103.56,7899.0,101.9962,102.1045,101.8978,101.9077,7899.0
2024-12-12 14:45:00,103.51,103.66,103.5,103.53,3441.0,101.8585,102.0061,101.8486,101.8782,3441.0
2024-12-12 14:50:00,103.55,103.8,103.55,103.79,5314.0,101.8978,102.1439,101.8978,102.134,5314.0
2024-12-12 14:55:00,103.81,103.92,103.79,103.88,5648.0,102.1537,102.2619,102.134,102.2226,5648.0
2024-12-12 15:00:00,103.9,104.1,103.74,103.9,15415.0,102.2423,102.4391,102.0848,102.2423,15415.0
2024-12-12 15:05:00,103.91,104.3,103.91,104.3,10009.0,102.2521,102.6359,102.2521,102.6359,10009.0
2024-12-12 15:10:00,104.23,104.23,103.91,104.0,11980.0,102.567,102.567,102.2521,102.3407,11980.0
2024-12-12 15:15:00,103.93,104.01,103.91,104.01,5076.0,102.2718,102.3505,102.2521,102.3505,5076.0
2024-12-12 15:20:00,103.97,104.18,103.94,104.12,21462.0,102.3111,102.5178,102.2816,102.4587,21462.0
2024-12-12 15:25:00,104.12,104.25,104.05,104.25,5388.0,102.4587,102.5867,102.3899,102.5867,5388.0
2024-12-12 15:30:00,104.25,104.38,104.23,104.24,11196.0,102.5867,102.7146,102.567,102.5768,11196.0
2024-12-12 15:35:00,104.39,104.45,104.33,104.43,18278.0,102.7244,102.7835,102.6654,102.7638,18278.0
2024-12-12 15:40:00,104.43,104.53,104.27,104.47,28000.0,102.7638,102.8622,102.6064,102.8032,28000.0
2024-12-12 15:45:00,104.42,104.42,103.77,103.78,12051.0,102.754,102.754,102.1143,102.1242,12051.0
2024-12-12 15:50:00,103.79,103.87,103.64,103.68,16359.0,102.134,102.2127,101.9864,102.0258,16359.0
2024-12-12 15:55:00,103.64,103.68,103.15,103.32,70488.0,101.9864,102.0258,101.5042,101.6715,70488.0
2024-12-13 09:30:00,102.0,102.01,99.85,99.92,69933.0,100.7816,100.7915,98.6573,98.7265,69933.0
2024-12-13 09:35:00,99.9,100.71,99.9,100.53,13981.0,98.7067,99.507,98.7067,99.3292,13981.0
2024-12-13 09:40:00,100.7,101.1,100.19,100.81,24797.0,99.4971,99.8924,98.9932,99.6058,24797.0
2024-12-13 09:45:00,100.94,101.46,100.72,101.16,9471.0,99.7343,100.2481,99.5169,99.9516,9471.0
2024-12-13 09:50:00,101.19,101.44,101.0,101.16,7843.0,99.9813,100.2283,99.7936,99.9516,7843.0
2024-12-13 09:55:00,101.17,101.17,100.5,100.69,8280.0,99.9615,99.9615,99.2995,99.4873,8280.0
2024-12-13 10:00:00,100.82,100.93,100.54,100.74,10326.0,99.6157,99.7244,99.3391,99.5367,10326.0
2024-12-13 10:05:00,100.8,100.94,100.53,100.6,4873.0,99.5959,99.7343,99.3292,99.3983,4873.0
2024-12-13 10:10:00,100.61,100.89,100.56,100.56,3367.0,99.4082,99.6849,99.3588,99.3588,3367.0
2024-12-13 10:15:00,100.53,100.82,100.41,100.46,10300.0,99.3292,99.6157,99.2106,99.26,10300.0
2024-12-13 10:20:00,100.43,100.44,100.16,100.32,9087.0,99.2304,99.2402,98.9636,99.1217,9087.0
2024-12-13 10:25:00,100.47,100.55,100.29,100.41,2514.0,99.2699,99.3489,99.092,99.2106,2514.0
2024-12-13 10:30:00,100.44,100.49,100.22,100.3,3268.0,99.2402,99.2897,99.0229,99.1019,3268.0
2024-12-13 10:35:00,100.29,100.32,100.17,100.22,5384.0,99.092,99.1217,98.9735,99.0229,5384.0
2024-12-13 10:40:00,100.36,100.36,99.78,99.84,30495.0,99.1612,99.1612,98.5881,98.6474,30495.0
2024-12-13 10:45:00,99.8,100.26,99.8,100.23,13210.0,98.6079,99.0624,98.6079,99.0328,13210.0
2024-12-13 10:50:00,100.25,100.27,100.03,100.19,6425.0,99.0525,99.0723,98.8351,98.9932,6425.0
2024-12-13 10:55:00,100.12,100.2,100.0,100.16,4137.0,98.9241,99.0031,98.8055,98.9636,4137.0
2024-12-13 11:00:00,100.1,100.21,100.06,100.1,1481.0,98.9043,99.013,98.8648,98.9043,1481.0
2024-12-13 11:05:00,100.12,100.45,99.97,100.4,8576.0,98.9241,99.2501,98.7759,99.2007,8576.0
2024-12-13 11:10:00,100.48,100.69,100.45,100.52,10010.0,99.2798,99.4873,99.2501,99.3193,10010.0
2024-12-13 11:15:00,100.48,100.57,100.44,100.47,2063.0,99.2798,99.3687,99.2402,99.2699,2063.0
2024-12-13 11:20:00,100.56,100.6,100.49,100.59,7764.0,99.3588,99.3983,99.2897,99.3885,7764.0
2024-12-13 11:25:00,100.59,100.79,100.53,100.7,7629.0,99.3885,99.5861,99.3292,99.4971,7629.0
2024-12-13 11:30:00,100.75,100.91,100.74,100.91,2666.0,99.5465,99.7046,99.5367,99.7046,2666.0
2024-12-13 11:35:00,100.98,101.0,100.76,100.78,8500.0,99.7738,99.7936,99.5564,99.5762,8500.0
2024-12-13 11:40:00,100.84,100.84,100.48,100.5,8913.0,99.6355,99.6355,99.2798,99.2995,8913.0
2024-12-13 11:45:00,100.55,100.59,100.48,100.58,6391.0,99.3489,99.3885,99.2798,99.3786,6391.0
2024-12-13 11:50:00,100.59,100.59,100.33,100.33,9073.0,99.3885,99.3885,99.1316,99.1316,9073.0
2024-12-13 11:55:00,100.37,100.45,100.32,100.42,5654.0,99.1711,99.2501,99.1217,99.2205,5654.0
2024-12-13 12:00:00,100.48,100.68,100.34,100.41,4869.0,99.2798,99.4774,99.1414,99.2106,4869.0
2024-12-13 12:05:00,100.34,100.48,100.22,100.22,4646.0,99.1414,99.2798,99.0229,99.0229,4646.0
2024-12-13 12:10:00,100.2,100.28,99.77,99.84,11897.0,99.0031,99.0822,98.5783,98.6474,11897.0
2024-12-13 12:15:00,99.85,99.95,99.8,99.8,4580.0,98.6573,98.7561,98.6079,98.6079,4580.0
2024-12-13 12:20:00,99.77,99.83,99.52,99.57,11139.0,98.5783,98.6375,98.3312,98.3806,11139.0
2024-12-13 12:25:00,99.54,99.57,99.22,99.31,11114.0,98.351,98.3806,98.0348,98.1237,11114.0
2024-12-13 12:30:00,99.24,99.34,99.11,99.25,4457.0,98.0546,98.1534,97.9261,98.0645,4457.0
2024-12-13 12:35:00,99.26,99.26,98.87,98.89,44078.0,98.0743,98.0743,97.689,97.7088,44078.0
2024-12-13 12:40:00,98.92,99.22,98.9,99.09,13344.0,97.7384,98.0348,97.7186,97.9064,13344.0
2024-12-13 12:45:00,99.0,99.16,99.0,99.12,3119.0,97.8174,97.9755,97.8174,97.936,3119.0
2024-12-13 12:50:00,99.13,99.24,99.13,99.13,5216.0,97.9459,98.0546,97.9459,97.9459,5216.0
2024-12-13 12:55:00,99.19,99.25,99.08,99.14,4455.0,98.0052,98.0645,97.8965,97.9558,4455.0
2024-12-13 13:00:00,99.05,99.21,99.02,99.16,5582.0,97.8669,98.0249,97.8372,97.9755,5582.0
2024-12-13 13:05:00,99.11,99.11,98.89,98.89,12137.0,97.9261,97.9261,97.7088,97.7088,12137.0
2024-12-13 13:10:00,98.91,98.91,98.73,98.81,10933.0,97.7285,97.7285,97.5507,97.6297,10933.0
2024-12-13 13:15:00,98.81,99.21,98.77,99.21,6562.0,97.6297,98.0249,97.5902,98.0249,6562.0
2024-12-13 13:20:00,99.13,99.16,98.77,98.79,5561.0,97.9459,97.9755,97.5902,97.61,5561.0
2024-12-13 13:25:00,98.83,98.95,98.77,98.95,3982.0,97.6495,97.768,97.5902,97.768,3982.0
2024-12-13 13:30:00,98.95,99.0,98.79,98.86,5806.0,97.768,97.8174,97.61,97.6791,5806.0
2024-12-13 13:35:00,98.79,98.91,98.69,98.83,3570.0,97.61,97.7285,97.5112,97.6495,3570.0
2024-12-13 13:40:00,98.85,98.87,98.61,98.62,6074.0,97.6692,97.689,97.4321,97.442,6074.0
2024-12-13 13:45:00,98.61,98.72,98.6,98.6,6773.0,97.4321,97.5408,97.4222,97.4222,6773.0
2024-12-13 13:50:00,98.6,98.67,98.31,98.44,7419.0,97.4222,97.4914,97.1357,97.2641,7419.0
2024-12-13 13:55:00,98.44,98.6,98.44,98.56,7624.0,97.2641,97.4222,97.2641,97.3827,7624.0
2024-12-13 14:00:00,98.56,98.6,98.52,98.56,3451.0,97.3827,97.4222,97.3432,97.3827,3451.0
2024-12-13 14:05:00,98.55,98.68,98.52,98.56,7532.0,97.3728,97.5013,97.3432,97.3827,7532.0
2024-12-13 14:10:00,98.56,98.58,98.43,98.48,7759.0,97.3827,97.4025,97.2543,97.3037,7759.0
2024-12-13 14:15:00,98.45,98.58,98.32,98.41,20128.0,97.274,97.4025,97.1456,97.2345,20128.0
2024-12-13 14:20:00,98.43,98.43,98.26,98.26,6164.0,97.2543,97.2543,97.0863,97.0863,6164.0
2024-12-13 14:25:00,98.2,98.27,98.04,98.13,6428.0,97.027,97.0962,96.8689,96.9578,6428.0
2024-12-13 14:30:00,98.1,98.45,98.1,98.38,6340.0,96.9282,97.274,96.9282,97.2049,6340.0
2024-12-13 14:35:00,98.39,98.4,98.18,98.18,7035.0,97.2147,97.2246,97.0072,97.0072,7035.0
2024-12-13 14:40:00,98.26,98.5,98.25,98.49,5403.0,97.0863,97.3234,97.0764,97.3135,5403.0
2024-12-13 14:45:00,98.52,98.52,98.31,98.4,3363.0,97.3432,97.3432,97.1357,97.2246,3363.0
2024-12-13 14:50:00,98.4,98.61,98.4,98.55,5172.0,97.2246,97.4321,97.2246,97.3728,5172.0
2024-12-13 14:55:00,98.56,98.66,98.54,98.6,7657.0,97.3827,97.4815,97.3629,97.4222,7657.0
2024-12-13 15:00:00,98.63,98.93,98.63,98.89,6643.0,97.4519,97.7483,97.4519,97.7088,6643.0
2024-12-13 15:05:00,98.92,99.2,98.92,99.2,9210.0,97.7384,98.0151,97.7384,98.0151,9210.0
2024-12-13 15:10:00,99.2,99.25,98.99,99.01,10751.0,98.0151,98.0645,97.8076,97.8273,10751.0
2024-12-13 15:15:00,99.03,99.09,98.93,99.08,7528.0,97.8471,97.9064,97.7483,97.8965,7528.0
2024-12-13 15:20:00,99.08,99.27,99.07,99.24,7272.0,97.8965,98.0842,97.8866,98.0546,7272.0
2024-12-13 15:25:00,99.27,99.27,99.03,99.12,4902.0,98.0842,98.0842,97.8471,97.936,4902.0
2024-12-13 15:30:00,99.16,99.3,99.03,99.3,14821.0,97.9755,98.1139,97.8471,98.1139,14821.0
2024-12-13 15:35:00,99.3,99.35,99.2,99.24,14297.0,98.1139,98.1633,98.0151,98.0546,14297.0
2024-12-13 15:40:00,99.26,99.28,99.15,99.28,9523.0,98.0743,98.0941,97.9657,98.0941,9523.0
2024-12-13 15:45:00,99.27,99.37,99.17,99.37,21695.0,98.0842,98.183,97.9854,98.183,21695.0
2024-12-13 15:50:00,99.39,99.83,99.38,99.62,45932.0,98.2028,98.6375,98.1929,98.43,45932.0
2024-12-13 15:55:00,99.59,99.66,99.34,99.39,99328.0,98.4004,98.4696,98.1534,98.2028,99328.0
2024-12-16 09:30:00,98.59,98.7,97.74,98.05,43423.0,97.4123,97.521,96.5725,96.8788,43423.0
2024-12-16 09:35:00,97.84,98.47,97.56,98.47,9117.0,96.6713,97.2938,96.3947,97.2938,9117.0
2024-12-16 09:40:00,98.42,98.49,97.68,98.16,7632.0,97.2444,97.3135,96.5132,96.9875,7632.0
2024-12-16 09:45:00,98.04,98.64,97.88,98.29,7244.0,96.8689,97.4617,96.7108,97.1159,7244.0
2024-12-16 09:50:00,98.44,98.65,98.27,98.45,10618.0,97.2641,97.4716,97.0962,97.274,10618.0
2024-12-16 09:55:00,98.46,99.02,98.4,98.79,9742.0,97.2839,97.8372,97.2246,97.61,9742.0
2024-12-16 10:00:00,98.84,99.44,98.77,99.2,12947.0,97.6594,98.2522,97.5902,98.0151,12947.0
2024-12-16 10:05:00,99.23,100.09,99.22,99.83,12902.0,98.0447,98.8944,98.0348,98.6375,12902.0
2024-12-16 10:10:00,99.84,99.92,99.44,99.51,7529.0,98.6474,98.7265,98.2522,98.3214,7529.0
2024-12-16 10:15:00,99.61,99.67,99.3,99.3,5312.0,98.4202,98.4794,98.1139,98.1139,5312.0
2024-12-16 10:20:00,99.23,99.4,99.03,99.13,7641.0,98.0447,98.2127,97.8471,97.9459,7641.0
2024-12-16 10:25:00,99.15,99.46,99.06,99.3,6471.0,97.9657,98.272,97.8767,98.1139,6471.0
2024-12-16 10:30:00,99.25,99.69,99.18,99.64,4543.0,98.0645,98.4992,97.9953,98.4498,4543.0
2024-12-16 10:35:00,99.56,99.67,99.45,99.47,4016.0,98.3708,98.4794,98.2621,98.2818,4016.0
2024-12-16 10:40:00,99.58,100.07,99.56,99.97,9428.0,98.3905,98.8747,98.3708,98.7759,9428.0
2024-12-16 10:45:00,100.02,100.03,99.54,99.56,6177.0,98.8253,98.8351,98.351,98.3708,6177.0
2024-12-16 10:50:00,99.64,99.86,99.63,99.86,2101.0,98.4498,98.6672,98.4399,98.6672,2101.0
2024-12-16 10:55:00,99.94,100.0,99.79,99.82,5884.0,98.7462,98.8055,98.598,98.6277,5884.0
2024-12-16 11:00:00,99.73,99.79,99.37,99.42,5939.0,98.5387,98.598,98.183,98.2324,5939.0
2024-12-16 11:05:00,99.42,99.55,99.33,99.49,8022.0,98.2324,98.3609,98.1435,98.3016,8022.0
2024-12-16 11:10:00,99.55,99.57,99.4,99.53,6325.0,98.3609,98.3806,98.2127,98.3411,6325.0
2024-12-16 11:15:00,99.53,99.53,99.37,99.44,4573.0,98.3411,98.3411,98.183,98.2522,4573.0
2024-12-16 11:20:00,99.48,99.58,99.4,99.49,3696.0,98.2917,98.3905,98.2127,98.3016,3696.0
2024-12-16 11:25:00,99.55,99.64,99.42,99.54,6735.0,98.3609,98.4498,98.2324,98.351,6735.0
2024-12-16 11:30:00,99.5,99.5,99.35,99.37,3353.0,98.3115,98.3115,98.1633,98.183,3353.0
2024-12-16 11:35:00,99.37,99.39,99.2,99.27,2929.0,98.183,98.2028,98.0151,98.0842,2929.0
2024-12-16 11:40:00,99.27,99.37,99.13,99.13,4522.0,98.0842,98.183,97.9459,97.9459,4522.0
2024-12-16 11:45:00,99.24,99.64,99.24,99.55,3527.0,98.0546,98.4498,98.0546,98.3609,3527.0
2024-12-16 11:50:00,99.54,99.8,99.54,99.73,6595.0,98.351,98.6079,98.351,98.5387,6595.0
2024-12-16 11:55:00,99.75,99.76,99.41,99.41,5337.0,98.5585,98.5684,98.2226,98.2226,5337.0
2024-12-16 12:00:00,99.4,99.81,99.28,99.78,5615.0,98.2127,98.6178,98.0941,98.5881,5615.0
2024-12-16 12:05:00,99.75,99.88,99.66,99.79,2663.0,98.5585,98.6869,98.4696,98.598,2663.0
2024-12-16 12:10:00,99.87,100.12,99.87,100.03,12131.0,98.6771,98.9241,98.6771,98.8351,12131.0
2024-12-16 12:15:00,100.03,100.22,100.0,100.13,4326.0,98.8351,99.0229,98.8055,98.934,4326.0
2024-12-16 12:20:00,100.11,100.11,99.87,99.91,2712.0,98.9142,98.9142,98.6771,98.7166,2712.0
2024-12-16 12:25:00,99.99,100.03,99.9,100.02,6234.0,98.7956,98.8351,98.7067,98.8253,6234.0
2024-12-16 12:30:00,100.05,100.13,99.92,99.96,12759.0,98.8549,98.934,98.7265,98.766,12759.0
2024-12-16 12:35:00,100.05,100.06,99.93,99.99,6119.0,98.8549,98.8648,98.7363,98.7956,6119.0
2024-12-16 12:40:00,99.91,99.97,99.76,99.81,7874.0,98.7166,98.7759,98.5684,98.6178,7874.0
2024-12-16 12:45:00,99.82,99.86,99.71,99.74,2599.0,98.6277,98.6672,98.519,98.5486,2599.0
2024-12-16 12:50:00,99.75,99.96,99.74,99.89,3341.0,98.5585,98.766,98.5486,98.6968,3341.0
2024-12-16 12:55:00,99.97,100.22,99.93,100.22,6843.0,98.7759,99.0229,98.7363,99.0229,6843.0
2024-12-16 13:00:00,100.22,100.39,100.17,100.34,6017.0,99.0229,99.1908,98.9735,99.1414,6017.0
2024-12-16 13:05:00,100.34,100.4,100.24,100.36,8117.0,99.1414,99.2007,99.0426,99.1612,8117.0
2024-12-16 13:10:00,100.39,100.39,100.18,100.22,18971.0,99.1908,99.1908,98.9834,99.0229,18971.0
2024-12-16 13:15:00,100.17,100.23,100.01,100.16,10772.0,98.9735,99.0328,98.8154,98.9636,10772.0
2024-12-16 13:20:00,100.16,100.22,100.0,100.01,12080.0,98.9636,99.0229,98.8055,98.8154,12080.0
2024-12-16 13:25:00,100.07,100.17,99.99,100.11,6309.0,98.8747,98.9735,98.7956,98.9142,6309.0
2024-12-16 13:30:00,100.09,100.16,99.97,100.04,8460.0,98.8944,98.9636,98.7759,98.845,8460.0
2024-12-16 13:35:00,100.05,100.09,99.98,100.05,1975.0,98.8549,98.8944,98.7857,98.8549,1975.0
2024-12-16 13:40:00,100.05,100.17,100.04,100.16,1831.0,98.8549,98.9735,98.845,98.9636,1831.0
2024-12-16 13:45:00,100.1,100.42,100.1,100.39,14769.0,98.9043,99.2205,98.9043,99.1908,14769.0
2024-12-16 13:50:00,100.4,100.89,100.39,100.83,5635.0,99.2007,99.6849,99.1908,99.6256,5635.0
2024-12-16 13:55:00,100.89,100.89,100.8,100.8,3541.0,99.6849,99.6849,99.5959,99.5959,3541.0
2024-12-16 14:00:00,100.86,100.91,100.65,100.72,6385.0,99.6552,99.7046,99.4477,99.5169,6385.0
2024-12-16 14:05:00,100.7,100.78,100.64,100.72,3862.0,99.4971,99.5762,99.4379,99.5169,3862.0
2024-12-16 14:10:00,100.72,100.78,100.63,100.67,4113.0,99.5169,99.5762,99.428,99.4675,4113.0
2024-12-16 14:15:00,100.74,100.76,100.54,100.54,2561.0,99.5367,99.5564,99.3391,99.3391,2561.0
2024-12-16 14:20:00,100.48,100.49,100.3,100.3,3855.0,99.2798,99.2897,99.1019,99.1019,3855.0
2024-12-16 14:25:00,100.29,100.51,100.29,100.39,6484.0,99.092,99.3094,99.092,99.1908,6484.0
2024-12-16 14:30:00,100.4,100.4,100.27,100.36,2973.0,99.2007,99.2007,99.0723,99.1612,2973.0
2024-12-16 14:35:00,100.34,100.38,100.26,100.26,3230.0,99.1414,99.181,99.0624,99.0624,3230.0
2024-12-16 14:40:00,100.3,100.3,100.19,100.21,6106.0,99.1019,99.1019,98.9932,99.013,6106.0
2024-12-16 14:45:00,100.19,100.32,100.02,100.32,5138.0,98.9932,99.1217,98.8253,99.1217,5138.0
2024-12-16 14:50:00,100.28,100.39,100.21,100.24,2306.0,99.0822,99.1908,99.013,99.0426,2306.0
2024-12-16 14:55:00,100.27,100.37,100.19,100.31,4881.0,99.0723,99.1711,98.9932,99.1118,4881.0
2024-12-16 15:00:00,100.31,100.39,100.21,100.39,9420.0,99.1118,99.1908,99.013,99.1908,9420.0
2024-12-16 15:05:00,100.41,100.42,100.27,100.27,5539.0,99.2106,99.2205,99.0723,99.0723,5539.0
2024-12-16 15:10:00,100.28,100.29,100.13,100.18,5903.0,99.0822,99.092,98.934,98.9834,5903.0
2024-12-16 15:15:00,100.17,100.17,99.96,99.96,4580.0,98.9735,98.9735,98.766,98.766,4580.0
2024-12-16 15:20:00,99.96,99.98,99.81,99.82,5005.0,98.766,98.7857,98.6178,98.6277,5005.0
2024-12-16 15:25:00,99.82,99.82,99.52,99.58,9105.0,98.6277,98.6277,98.3312,98.3905,9105.0
2024-12-16 15:30:00,99.56,99.68,99.5,99.65,15203.0,98.3708,98.4893,98.3115,98.4597,15203.0
2024-12-16 15:35:00,99.63,99.75,99.56,99.71,25972.0,98.4399,98.5585,98.3708,98.519,25972.0
2024-12-16 15:40:00,99.7,99.77,99.61,99.73,10434.0,98.5091,98.5783,98.4202,98.5387,10434.0
2024-12-16 15:45:00,99.72,99.79,99.63,99.75,7913.0,98.5288,98.598,98.4399,98.5585,7913.0
2024-12-16 15:50:00,99.71,99.85,99.45,99.84,94199.0,98.519,98.6573,98.2621,98.6474,94199.0
2024-12-16 15:55:00,99.81,99.94,99.49,99.52,100693.0,98.6178,98.7462,98.3016,98.3312,100693.0
2024-12-17 09:30:00,98.79,100.07,97.8,99.89,37507.0,97.61,98.8747,96.6318,98.6968,37507.0
2024-12-17 09:35:00,100.08,100.31,99.54,99.54,10927.0,98.8845,99.1118,98.351,98.351,10927.0
2024-12-17 09:40:00,99.3,99.47,98.74,98.93,8989.0,98.1139,98.2818,97.5606,97.7483,8989.0
2024-12-17 09:45:00,98.48,98.9,98.47,98.7,7548.0,97.3037,97.7186,97.2938,97.521,7548.0
2024-12-17 09:50:00,98.67,98.86,98.33,98.34,5572.0,97.4914,97.6791,97.1555,97.1653,5572.0
2024-12-17 09:55:00,98.24,98.55,98.2,98.46,9328.0,97.0665,97.3728,97.027,97.2839,9328.0
2024-12-17 10:00:00,98.5,98.73,98.31,98.69,4317.0,97.3234,97.5507,97.1357,97.5112,4317.0
2024-12-17 10:05:00,98.69,98.69,98.3,98.3,6144.0,97.5112,97.5112,97.1258,97.1258,6144.0
2024-12-17 10:10:00,98.27,98.63,98.22,98.35,7551.0,97.0962,97.4519,97.0468,97.1752,7551.0
2024-12-17 10:15:00,98.26,98.66,98.19,98.42,9436.0,97.0863,97.4815,97.0171,97.2444,9436.0
2024-12-17 10:20:00,98.39,98.56,98.19,98.23,5696.0,97.2147,97.3827,97.0171,97.0566,5696.0
2024-12-17 10:25:00,98.26,98.45,98.19,98.26,2590.0,97.0863,97.274,97.0171,97.0863,2590.0
2024-12-17 10:30:00,98.38,98.43,98.09,98.09,5493.0,97.2049,97.2543,96.9183,96.9183,5493.0
2024-12-17 10:35:00,98.07,98.21,97.89,98.2,10404.0,96.8986,97.0369,96.7207,97.027,10404.0
2024-12-17 10:40:00,98.14,98.14,97.6,97.65,4850.0,96.9677,96.9677,96.4342,96.4836,4850.0
2024-12-17 10:45:00,97.61,97.82,97.61,97.68,4871.0,96.4441,96.6515,96.4441,96.5132,4871.0
2024-12-17 10:50:00,97.61,97.65,97.36,97.4,7258.0,96.4441,96.4836,96.197,96.2366,7258.0
2024-12-17 10:55:00,97.4,97.75,97.29,97.32,15089.0,96.2366,96.5824,96.1279,96.1575,15089.0
2024-12-17 11:00:00,97.44,97.58,97.29,97.45,19199.0,96.2761,96.4144,96.1279,96.286,19199.0
2024-12-17 11:05:00,97.45,97.53,97.2,97.28,16570.0,96.286,96.365,96.039,96.118,16570.0
2024-12-17 11:10:00,97.28,97.4,97.12,97.23,15165.0,96.118,96.2366,95.9599,96.0686,15165.0
2024-12-17 11:15:00,97.22,97.27,96.85,96.89,30302.0,96.0587,96.1081,95.6931,95.7327,30302.0
2024-12-17 11:20:00,96.94,97.01,96.72,96.92,5108.0,95.7821,95.8512,95.5647,95.7623,5108.0
2024-12-17 11:25:00,96.83,96.99,96.42,96.77,16138.0,95.6734,95.8315,95.2683,95.6141,16138.0
2024-12-17 11:30:00,96.68,97.27,96.68,97.17,13188.0,95.5252,96.1081,95.5252,96.0093,13188.0
2024-12-17 11:35:00,97.3,97.7,97.23,97.7,5501.0,96.1378,96.533,96.0686,96.533,5501.0
2024-12-17 11:40:00,97.54,97.57,97.35,97.48,5548.0,96.3749,96.4045,96.1872,96.3156,5548.0
2024-12-17 11:45:00,97.5,97.62,97.28,97.62,5278.0,96.3354,96.4539,96.118,96.4539,5278.0
2024-12-17 11:50:00,97.61,97.95,97.55,97.86,5182.0,96.4441,96.78,96.3848,96.6911,5182.0
2024-12-17 11:55:00,97.87,97.91,97.67,97.67,3109.0,96.7009,96.7405,96.5033,96.5033,3109.0
2024-12-17 12:00:00,97.65,97.66,97.53,97.64,3798.0,96.4836,96.4935,96.365,96.4737,3798.0
2024-12-17 12:05:00,97.62,97.68,97.42,97.45,7921.0,96.4539,96.5132,96.2563,96.286,7921.0
2024-12-17 12:10:00,97.47,97.48,97.2,97.26,6256.0,96.3057,96.3156,96.039,96.0982,6256.0
2024-12-17 12:15:00,97.2,97.4,97.02,97.33,12396.0,96.039,96.2366,95.8611,96.1674,12396.0
2024-12-17 12:20:00,97.38,97.46,97.33,97.37,1624.0,96.2168,96.2958,96.1674,96.2069,1624.0
2024-12-17 12:25:00,97.35,97.4,97.07,97.14,13221.0,96.1872,96.2366,95.9105,95.9797,13221.0
2024-12-17 12:30:00,97.21,97.21,96.94,97.0,7848.0,96.0488,96.0488,95.7821,95.8413,7848.0
2024-12-17 12:35:00,97.06,97.25,97.01,97.15,8574.0,95.9006,96.0884,95.8512,95.9895,8574.0
2024-12-17 12:40:00,97.11,97.4,97.11,97.29,34859.0,95.95,96.2366,95.95,96.1279,34859.0
2024-12-17 12:45:00,97.25,97.25,96.93,97.16,5737.0,96.0884,96.0884,95.7722,95.9994,5737.0
2024-12-17 12:50:00,97.11,97.46,97.07,97.44,2646.0,95.95,96.2958,95.9105,96.2761,2646.0
2024-12-17 12:55:00,97.48,97.58,97.45,97.54,3129.0,96.3156,96.4144,96.286,96.3749,3129.0
2024-12-17 13:00:00,97.49,97.56,97.33,97.56,4539.0,96.3255,96.3947,96.1674,96.3947,4539.0
2024-12-17 13:05:00,97.57,97.6,97.46,97.54,4879.0,96.4045,96.4342,96.2958,96.3749,4879.0
2024-12-17 13:10:00,97.49,97.49,97.34,97.38,11857.0,96.3255,96.3255,96.1773,96.2168,11857.0
2024-12-17 13:15:00,97.41,97.94,97.41,97.94,8188.0,96.2464,96.7701,96.2464,96.7701,8188.0
2024-12-17 13:20:00,97.88,97.98,97.68,97.7,10457.0,96.7108,96.8096,96.5132,96.533,10457.0
2024-12-17 13:25:00,97.66,97.73,97.5,97.56,6556.0,96.4935,96.5626,96.3354,96.3947,6556.0
2024-12-17 13:30:00,97.56,97.69,97.43,97.44,4082.0,96.3947,96.5231,96.2662,96.2761,4082.0
2024-12-17 13:35:00,97.45,97.59,97.3,97.38,6286.0,96.286,96.4243,96.1378,96.2168,6286.0
2024-12-17 13:40:00,97.45,97.5,97.31,97.31,1508.0,96.286,96.3354,96.1476,96.1476,1508.0
2024-12-17 13:45:00,97.34,97.44,97.26,97.34,1518.0,96.1773,96.2761,96.0982,96.1773,1518.0
2024-12-17 13:50:00,97.37,97.37,97.26,97.3,1250.0,96.2069,96.2069,96.0982,96.1378,1250.0
2024-12-17 13:55:00,97.32,97.32,97.15,97.2,12541.0,96.1575,96.1575,95.9895,96.039,12541.0
2024-12-17 14:00:00,97.23,97.23,97.04,97.08,4987.0,96.0686,96.0686,95.8809,95.9204,4987.0
2024-12-17 14:05:00,97.11,97.3,97.07,97.2,4095.0,95.95,96.1378,95.9105,96.039,4095.0
2024-12-17 14:10:00,97.2,97.29,97.2,97.29,2749.0,96.039,96.1279,96.039,96.1279,2749.0
2024-12-17 14:15:00,97.27,97.33,97.03,97.14,17745.0,96.1081,96.1674,95.871,95.9797,17745.0
2024-12-17 14:20:00,97.32,97.34,97.2,97.24,1813.0,96.1575,96.1773,96.039,96.0785,1813.0
2024-12-17 14:25:00,97.22,97.29,97.16,97.25,2162.0,96.0587,96.1279,95.9994,96.0884,2162.0
2024-12-17 14:30:00,97.22,97.22,97.03,97.03,5874.0,96.0587,96.0587,95.871,95.871,5874.0
2024-12-17 14:35:00,97.05,97.16,96.96,97.15,8725.0,95.8907,95.9994,95.8018,95.9895,8725.0
2024-12-17 14:40:00,97.16,97.17,97.03,97.15,12984.0,95.9994,96.0093,95.871,95.9895,12984.0
2024-12-17 14:45:00,97.09,97.12,96.99,97.12,2683.0,95.9303,95.9599,95.8315,95.9599,2683.0
2024-12-17 14:50:00,97.05,97.16,97.05,97.12,4308.0,95.8907,95.9994,95.8907,95.9599,4308.0
2024-12-17 14:55:00,97.16,97.18,97.02,97.02,6351.0,95.9994,96.0192,95.8611,95.8611,6351.0
2024-12-17 15:00:00,96.97,97.05,96.92,97.0,7281.0,95.8117,95.8907,95.7623,95.8413,7281.0
2024-12-17 15:05:00,97.03,97.35,97.02,97.34,6570.0,95.871,96.1872,95.8611,96.1773,6570.0
2024-12-17 15:10:00,97.29,97.51,97.29,97.36,9651.0,96.1279,96.3452,96.1279,96.197,9651.0
2024-12-17 15:15:00,97.4,97.55,97.35,97.42,5379.0,96.2366,96.3848,96.1872,96.2563,5379.0
2024-12-17 15:20:00,97.41,97.59,97.37,97.57,8303.0,96.2464,96.4243,96.2069,96.4045,8303.0
2024-12-17 15:25:00,97.57,97.67,97.53,97.66,2488.0,96.4045,96.5033,96.365,96.4935,2488.0
2024-12-17 15:30:00,97.69,97.95,97.62,97.93,11010.0,96.5231,96.78,96.4539,96.7602,11010.0
2024-12-17 15:35:00,97.91,97.97,97.58,97.69,13586.0,96.7405,96.7998,96.4144,96.5231,13586.0
2024-12-17 15:40:00,97.69,97.7,97.47,97.67,15118.0,96.5231,96.533,96.3057,96.5033,15118.0
2024-12-17 15:45:00,97.7,97.8,97.29,97.63,32024.0,96.533,96.6318,96.1279,96.4638,32024.0
2024-12-17 15:50:00,97.66,97.81,97.46,97.64,49923.0,96.4935,96.6417,96.2958,96.4737,49923.0
2024-12-17 15:55:00,97.6,97.8,97.39,97.6,146360.0,96.4342,96.6318,96.2267,96.4342,146360.0
2024-12-18 09:30:00,97.0,97.5,96.79,97.38,28521.0,95.8413,96.3354,95.6338,96.2168,28521.0
2024-12-18 09:35:00,97.4,97.61,97.0,97.0,14101.0,96.2366,96.4441,95.8413,95.8413,14101.0
2024-12-18 09:40:00,97.03,97.5,96.87,96.87,5420.0,95.871,96.3354,95.7129,95.7129,5420.0
2024-12-18 09:45:00,96.88,97.19,96.75,96.96,15147.0,95.7228,96.0291,95.5943,95.8018,15147.0
2024-12-18 09:50:00,96.85,97.28,96.79,97.0,17994.0,95.6931,96.118,95.6338,95.8413,17994.0
2024-12-18 09:55:00,97.06,97.07,96.59,96.59,5538.0,95.9006,95.9105,95.4362,95.4362,5538.0
2024-12-18 10:00:00,96.72,97.01,96.31,96.31,8413.0,95.5647,95.8512,95.1596,95.1596,8413.0
2024-12-18 10:05:00,96.31,96.52,96.17,96.35,4359.0,95.1596,95.3671,95.0213,95.1991,4359.0
2024-12-18 10:10:00,96.47,96.52,96.2,96.49,5726.0,95.3177,95.3671,95.0509,95.3374,5726.0
2024-12-18 10:15:00,96.44,96.44,96.0,96.26,14374.0,95.288,95.288,94.8533,95.1102,14374.0
2024-12-18 10:20:00,96.27,96.36,96.0,96.23,8917.0,95.1201,95.209,94.8533,95.0805,8917.0
2024-12-18 10:25:00,96.38,96.39,96.0,96.0,4184.0,95.2287,95.2386,94.8533,94.8533,4184.0
2024-12-18 10:30:00,95.9,95.99,95.73,95.81,8760.0,94.7545,94.8434,94.5865,94.6656,8760.0
2024-12-18 10:35:00,95.82,95.86,95.68,95.72,3757.0,94.6754,94.715,94.5371,94.5766,3757.0
2024-12-18 10:40:00,95.62,95.66,95.32,95.55,13707.0,94.4778,94.5173,94.1814,94.4087,13707.0
2024-12-18 10:45:00,95.55,95.72,95.11,95.17,9961.0,94.4087,94.5766,93.9739,94.0332,9961.0
2024-12-18 10:50:00,95.17,95.21,95.09,95.2,5288.0,94.0332,94.0727,93.9542,94.0628,5288.0
2024-12-18 10:55:00,95.15,95.3,94.94,95.3,15464.0,94.0134,94.1616,93.8059,94.1616,15464.0
2024-12-18 11:00:00,95.31,95.45,95.18,95.38,6115.0,94.1715,94.3099,94.0431,94.2407,6115.0
2024-12-18 11:05:00,95.37,95.6,95.3,95.36,6686.0,94.2308,94.4581,94.1616,94.2209,6686.0
2024-12-18 11:10:00,95.45,95.53,95.3,95.41,4425.0,94.3099,94.3889,94.1616,94.2703,4425.0
2024-12-18 11:15:00,95.49,95.49,95.16,95.27,7122.0,94.3494,94.3494,94.0233,94.132,7122.0
2024-12-18 11:20:00,95.27,95.5,95.19,95.44,14819.0,94.132,94.3593,94.053,94.3,14819.0
2024-12-18 11:25:00,95.55,95.85,95.47,95.84,7820.0,94.4087,94.7051,94.3296,94.6952,7820.0
2024-12-18 11:30:00,95.84,96.29,95.73,96.22,25848.0,94.6952,95.1398,94.5865,95.0707,25848.0
2024-12-18 11:35:00,96.24,96.33,96.07,96.24,7070.0,95.0904,95.1793,94.9224,95.0904,7070.0
2024-12-18 11:40:00,96.25,96.25,95.8,95.88,9071.0,95.1003,95.1003,94.6557,94.7347,9071.0
2024-12-18 11:45:00,95.81,95.81,95.51,95.61,7148.0,94.6656,94.6656,94.3691,94.4679,7148.0
2024-12-18 11:50:00,95.51,95.67,95.36,95.58,6120.0,94.3691,94.5272,94.2209,94.4383,6120.0
2024-12-18 11:55:00,95.59,95.66,95.46,95.46,6912.0,94.4482,94.5173,94.3197,94.3197,6912.0
2024-12-18 12:00:00,95.53,95.83,95.53,95.79,6471.0,94.3889,94.6853,94.3889,94.6458,6471.0
2024-12-18 12:05:00,95.79,95.88,95.61,95.77,5851.0,94.6458,94.7347,94.4679,94.626,5851.0
2024-12-18 12:10:00,95.68,95.93,95.66,95.93,3026.0,94.5371,94.7841,94.5173,94.7841,3026.0
2024-12-18 12:15:00,95.86,96.03,95.84,95.99,6334.0,94.715,94.8829,94.6952,94.8434,6334.0
2024-12-18 12:20:00,95.95,96.01,95.83,95.89,4001.0,94.8039,94.8632,94.6853,94.7446,4001.0
2024-12-18 12:25:00,95.88,96.03,95.87,95.99,6405.0,94.7347,94.8829,94.7248,94.8434,6405.0
2024-12-18 12:30:00,95.91,95.93,95.83,95.84,3278.0,94.7644,94.7841,94.6853,94.6952,3278.0
2024-12-18 12:35:00,95.93,95.95,95.83,95.85,3380.0,94.7841,94.8039,94.6853,94.7051,3380.0
2024-12-18 12:40:00,95.8,95.88,95.64,95.68,4491.0,94.6557,94.7347,94.4976,94.5371,4491.0
2024-12-18 12:45:00,95.68,95.88,95.68,95.83,4007.0,94.5371,94.7347,94.5371,94.6853,4007.0
2024-12-18 12:50:00,95.86,95.87,95.52,95.53,5955.0,94.715,94.7248,94.379,94.3889,5955.0
2024-12-18 12:55:00,95.5,95.66,95.5,95.6,1502.0,94.3593,94.5173,94.3593,94.4581,1502.0
2024-12-18 13:00:00,95.6,95.65,95.54,95.54,903.0,94.4581,94.5075,94.3988,94.3988,903.0
2024-12-18 13:05:00,95.51,95.51,95.37,95.37,4445.0,94.3691,94.3691,94.2308,94.2308,4445.0
2024-12-18 13:10:00,95.38,95.68,95.37,95.62,8140.0,94.2407,94.5371,94.2308,94.4778,8140.0
2024-12-18 13:15:00,95.62,95.79,95.55,95.66,4305.0,94.4778,94.6458,94.4087,94.5173,4305.0
2024-12-18 13:20:00,95.67,95.8,95.62,95.72,4159.0,94.5272,94.6557,94.4778,94.5766,4159.0
2024-12-18 13:25:00,95.66,95.78,95.65,95.66,4778.0,94.5173,94.6359,94.5075,94.5173,4778.0
2024-12-18 13:30:00,95.65,95.68,95.52,95.53,5134.0,94.5075,94.5371,94.379,94.3889,5134.0
2024-12-18 13:35:00,95.53,95.58,95.48,95.5,2791.0,94.3889,94.4383,94.3395,94.3593,2791.0
2024-12-18 13:40:00,95.45,95.52,95.34,95.44,4686.0,94.3099,94.379,94.2012,94.3,4686.0
2024-12-18 13:45:00,95.37,95.47,95.33,95.39,2883.0,94.2308,94.3296,94.1913,94.2506,2883.0
2024-12-18 13:50:00,95.4,95.5,95.36,95.44,4782.0,94.2605,94.3593,94.2209,94.3,4782.0
2024-12-18 13:55:00,95.53,95.7,95.5,95.59,3839.0,94.3889,94.5569,94.3593,94.4482,3839.0
2024-12-18 14:00:00,95.48,95.78,94.96,95.06,7605.0,94.3395,94.6359,93.8257,93.9245,7605.0
2024-12-18 14:05:00,95.06,95.06,93.95,93.98,27181.0,93.9245,93.9245,92.8278,92.8574,27181.0
2024-12-18 14:10:00,94.01,94.05,93.75,93.92,19644.0,92.8871,92.9266,92.6302,92.7981,19644.0
2024-12-18 14:15:00,93.93,94.03,93.86,93.97,10816.0,92.808,92.9068,92.7388,92.8475,10816.0
2024-12-18 14:20:00,94.07,94.59,94.02,94.4,10805.0,92.9463,93.4601,92.8969,93.2724,10805.0
2024-12-18 14:25:00,94.4,94.4,94.04,94.05,28988.0,93.2724,93.2724,92.9167,92.9266,28988.0
2024-12-18 14:30:00,94.01,94.33,93.6,94.23,12776.0,92.8871,93.2032,92.482,93.1044,12776.0
2024-12-18 14:35:00,94.06,94.27,93.79,93.9,13431.0,92.9365,93.1439,92.6697,92.7784,13431.0
2024-12-18 14:40:00,93.9,94.19,93.78,93.85,9047.0,92.7784,93.0649,92.6598,92.729,9047.0
2024-12-18 14:45:00,93.86,93.86,93.36,93.56,11093.0,92.7388,92.7388,92.2448,92.4424,11093.0
2024-12-18 14:50:00,93.7,93.81,93.43,93.54,15482.0,92.5808,92.6894,92.314,92.4227,15482.0
2024-12-18 14:55:00,93.49,93.51,93.2,93.41,49606.0,92.3733,92.393,92.0867,92.2942,49606.0
2024-12-18 15:00:00,93.42,93.42,92.8,93.04,31710.0,92.3041,92.3041,91.6915,91.9286,31710.0
2024-12-18 15:05:00,92.96,93.58,92.96,93.17,28823.0,91.8496,92.4622,91.8496,92.0571,28823.0
2024-12-18 15:10:00,93.04,93.11,92.67,92.74,11179.0,91.9286,91.9978,91.5631,91.6322,11179.0
2024-12-18 15:15:00,92.67,92.89,92.67,92.82,36478.0,91.5631,91.7804,91.5631,91.7113,36478.0
2024-12-18 15:20:00,92.77,93.02,92.42,92.5,21555.0,91.6619,91.9089,91.316,91.3951,21555.0
2024-12-18 15:25:00,92.5,92.5,91.61,91.84,52145.0,91.3951,91.3951,90.5157,90.743,52145.0
2024-12-18 15:30:00,91.79,92.02,91.66,91.81,49214.0,90.6936,90.9208,90.5651,90.7133,49214.0
2024-12-18 15:35:00,91.81,91.81,90.8,90.96,50591.0,90.7133,90.7133,89.7154,89.8735,50591.0
2024-12-18 15:40:00,90.89,90.89,90.1,90.3,39473.0,89.8043,89.8043,89.0238,89.2214,39473.0
2024-12-18 15:45:00,90.29,91.15,90.1,91.15,44537.0,89.2115,90.0612,89.0238,90.0612,44537.0
2024-12-18 15:50:00,91.39,91.72,91.05,91.36,71903.0,90.2984,90.6244,89.9624,90.2687,71903.0
2024-12-18 15:55:00,91.36,91.36,90.46,90.47,194410.0,90.2687,90.2687,89.3795,89.3893,194410.0
2024-12-19 09:30:00,91.5,93.58,91.09,93.29,64150.0,90.407,92.4622,90.0019,92.1757,64150.0
2024-12-19 09:35:00,93.3,93.84,92.88,92.91,26494.0,92.1855,92.7191,91.7706,91.8002,26494.0
2024-12-19 09:40:00,92.93,93.3,92.65,93.08,20389.0,91.82,92.1855,91.5433,91.9682,20389.0
2024-12-19 09:45:00,93.17,93.17,92.84,93.03,30400.0,92.0571,92.0571,91.731,91.9188,30400.0
2024-12-19 09:50:00,93.03,93.14,92.62,92.91,21037.0,91.9188,92.0274,91.5137,91.8002,21037.0
2024-12-19 09:55:00,92.89,92.99,92.72,92.84,10112.0,91.7804,91.8792,91.6125,91.731,10112.0
2024-12-19 10:00:00,92.84,93.07,92.41,92.7,49502.0,91.731,91.9583,91.3062,91.5927,49502.0
2024-12-19 10:05:00,92.73,93.04,92.6,92.79,10138.0,91.6223,91.9286,91.4939,91.6816,10138.0
2024-12-19 10:10:00,92.93,93.41,92.9,93.11,17254.0,91.82,92.2942,91.7903,91.9978,17254.0
2024-12-19 10:15:00,93.11,93.4,92.97,93.13,12422.0,91.9978,92.2843,91.8595,92.0176,12422.0
2024-12-19 10:20:00,93.04,93.28,92.92,93.04,13992.0,91.9286,92.1658,91.8101,91.9286,13992.0
2024-12-19 10:25:00,93.03,93.12,92.68,92.69,9768.0,91.9188,92.0077,91.5729,91.5828,9768.0
2024-12-19 10:30:00,92.65,92.8,92.48,92.48,12474.0,91.5433,91.6915,91.3753,91.3753,12474.0
2024-12-19 10:35:00,92.44,92.44,92.07,92.13,5699.0,91.3358,91.3358,90.9702,91.0295,5699.0
2024-12-19 10:40:00,92.01,92.56,91.95,92.35,11971.0,90.9109,91.4544,90.8517,91.2469,11971.0
2024-12-19 10:45:00,92.19,92.25,91.87,92.1,9672.0,91.0888,91.1481,90.7726,90.9999,9672.0
2024-12-19 10:50:00,92.0,92.0,91.5,91.5,33577.0,90.9011,90.9011,90.407,90.407,33577.0
2024-12-19 10:55:00,91.37,91.41,90.9,90.9,10744.0,90.2786,90.3181,89.8142,89.8142,10744.0
2024-12-19 11:00:00,90.91,90.91,90.33,90.34,22418.0,89.8241,89.8241,89.251,89.2609,22418.0
2024-12-19 11:05:00,90.32,90.36,90.15,90.3,6910.0,89.2411,89.2807,89.0732,89.2214,6910.0
2024-12-19 11:10:00,90.31,90.5,89.96,89.98,19768.0,89.2313,89.419,88.8854,88.9052,19768.0
2024-12-19 11:15:00,89.98,90.75,89.98,90.75,24360.0,88.9052,89.666,88.9052,89.666,24360.0
2024-12-19 11:20:00,90.76,91.2,90.69,91.2,18083.0,89.6759,90.1106,89.6067,90.1106,18083.0
2024-12-19 11:25:00,91.12,91.12,90.58,90.9,32185.0,90.0316,90.0316,89.498,89.8142,32185.0
2024-12-19 11:30:00,90.88,91.01,90.74,90.98,16950.0,89.7944,89.9229,89.6561,89.8932,16950.0
2024-12-19 11:35:00,91.04,91.22,90.75,90.98,24174.0,89.9525,90.1304,89.666,89.8932,24174.0
2024-12-19 11:40:00,90.88,90.95,90.59,90.64,68812.0,89.7944,89.8636,89.5079,89.5573,68812.0
2024-12-19 11:45:00,90.78,90.98,90.69,90.93,4255.0,89.6956,89.8932,89.6067,89.8438,4255.0
2024-12-19 11:50:00,90.8,90.85,90.6,90.6,5173.0,89.7154,89.7648,89.5178,89.5178,5173.0
2024-12-19 11:55:00,90.63,90.96,90.54,90.93,17478.0,89.5474,89.8735,89.4585,89.8438,17478.0
2024-12-19 12:00:00,90.91,90.91,90.71,90.77,5623.0,89.8241,89.8241,89.6265,89.6858,5623.0
2024-12-19 12:05:00,90.84,90.84,90.6,90.78,10255.0,89.7549,89.7549,89.5178,89.6956,10255.0
2024-12-19 12:10:00,90.8,90.83,90.12,90.12,11338.0,89.7154,89.745,89.0435,89.0435,11338.0
2024-12-19 12:15:00,90.18,90.18,89.81,89.93,11537.0,89.1028,89.1028,88.7372,88.8558,11537.0
2024-12-19 12:20:00,89.92,89.92,89.65,89.66,7099.0,88.8459,88.8459,88.5791,88.589,7099.0
2024-12-19 12:25:00,89.69,89.72,89.53,89.55,11114.0,88.6187,88.6483,88.4606,88.4803,11114.0
2024-12-19 12:30:00,89.53,89.61,89.2,89.24,10303.0,88.4606,88.5396,88.1345,88.174,10303.0
2024-12-19 12:35:00,89.25,89.25,89.02,89.08,7313.0,88.1839,88.1839,87.9567,88.0159,7313.0
2024-12-19 12:40:00,89.08,89.14,88.78,88.83,11883.0,88.0159,88.0752,87.7195,87.7689,11883.0
2024-12-19 12:45:00,88.89,89.2,88.74,89.09,17195.0,87.8282,88.1345,87.68,88.0258,17195.0
2024-12-19 12:50:00,89.11,89.11,88.92,89.02,4595.0,88.0456,88.0456,87.8579,87.9567,4595.0
2024-12-19 12:55:00,89.02,89.24,89.01,89.23,9165.0,87.9567,88.174,87.9468,88.1642,9165.0
2024-12-19 13:00:00,89.21,89.27,89.0,89.04,3890.0,88.1444,88.2037,87.9369,87.9764,3890.0
2024-12-19 13:05:00,88.93,89.21,88.93,89.21,11455.0,87.8677,88.1444,87.8677,88.1444,11455.0
2024-12-19 13:10:00,89.19,89.53,89.16,89.45,6627.0,88.1246,88.4606,88.095,88.3815,6627.0
2024-12-19 13:15:00,89.61,89.67,89.54,89.62,15443.0,88.5396,88.5989,88.4704,88.5495,15443.0
2024-12-19 13:20:00,89.6,89.85,89.44,89.85,10829.0,88.5297,88.7767,88.3716,88.7767,10829.0
2024-12-19 13:25:00,89.83,90.36,89.83,90.36,12530.0,88.757,89.2807,88.757,89.2807,12530.0
2024-12-19 13:30:00,90.28,90.45,90.09,90.22,13727.0,89.2016,89.3696,89.0139,89.1423,13727.0
2024-12-19 13:35:00,90.27,90.3,89.95,89.95,18905.0,89.1917,89.2214,88.8756,88.8756,18905.0
2024-12-19 13:40:00,89.95,90.07,89.95,90.0,4762.0,88.8756,88.9941,88.8756,88.925,4762.0
2024-12-19 13:45:00,90.05,90.11,90.0,90.06,5948.0,88.9744,89.0336,88.925,88.9842,5948.0
2024-12-19 13:50:00,90.06,90.48,90.0,90.48,16164.0,88.9842,89.3992,88.925,89.3992,16164.0
2024-12-19 13:55:00,90.48,90.48,90.07,90.24,22638.0,89.3992,89.3992,88.9941,89.1621,22638.0
2024-12-19 14:00:00,90.23,90.35,90.19,90.22,4079.0,89.1522,89.2708,89.1127,89.1423,4079.0
2024-12-19 14:05:00,90.26,90.26,90.0,90.0,3783.0,89.1818,89.1818,88.925,88.925,3783.0
2024-12-19 14:10:00,90.0,90.01,89.78,89.93,4508.0,88.925,88.9348,88.7076,88.8558,4508.0
2024-12-19 14:15:00,89.95,90.05,89.92,90.05,5338.0,88.8756,88.9744,88.8459,88.9744,5338.0
2024-12-19 14:20:00,90.03,90.05,89.91,89.97,7279.0,88.9546,88.9744,88.836,88.8953,7279.0
2024-12-19 14:25:00,90.01,90.02,89.84,89.85,8013.0,88.9348,88.9447,88.7669,88.7767,8013.0
2024-12-19 14:30:00,89.86,89.86,89.72,89.75,6256.0,88.7866,88.7866,88.6483,88.6779,6256.0
2024-12-19 14:35:00,89.74,89.76,89.66,89.71,2916.0,88.6681,88.6878,88.589,88.6384,2916.0
2024-12-19 14:40:00,89.71,89.71,89.56,89.59,8744.0,88.6384,88.6384,88.4902,88.5199,8744.0
2024-12-19 14:45:00,89.55,89.55,89.37,89.37,3915.0,88.4803,88.4803,88.3025,88.3025,3915.0
2024-12-19 14:50:00,89.35,89.51,89.31,89.48,5203.0,88.2827,88.4408,88.2432,88.4112,5203.0
2024-12-19 14:55:00,89.42,89.63,89.42,89.51,6882.0,88.3519,88.5594,88.3519,88.4408,6882.0
2024-12-19 15:00:00,89.49,89.5,89.35,89.45,14067.0,88.421,88.4309,88.2827,88.3815,14067.0
2024-12-19 15:05:00,89.41,89.5,89.1,89.5,26670.0,88.342,88.4309,88.0357,88.4309,26670.0
2024-12-19 15:10:00,89.46,89.46,89.22,89.28,8443.0,88.3914,88.3914,88.1543,88.2136,8443.0
2024-12-19 15:15:00,89.29,89.53,89.14,89.48,14342.0,88.2234,88.4606,88.0752,88.4112,14342.0
2024-12-19 15:20:00,89.48,89.75,89.3,89.62,33382.0,88.4112,88.6779,88.2333,88.5495,33382.0
2024-12-19 15:25:00,89.65,89.65,89.41,89.41,9319.0,88.5791,88.5791,88.342,88.342,9319.0
2024-12-19 15:30:00,89.45,89.57,89.35,89.42,18074.0,88.3815,88.5001,88.2827,88.3519,18074.0
2024-12-19 15:35:00,89.48,89.69,89.26,89.66,23077.0,88.4112,88.6187,88.1938,88.589,23077.0
2024-12-19 15:40:00,89.65,89.68,89.49,89.59,18366.0,88.5791,88.6088,88.421,88.5199,18366.0
2024-12-19 15:45:00,89.58,89.58,89.12,89.27,20477.0,88.51,88.51,88.0555,88.2037,20477.0
2024-12-19 15:50:00,89.2,89.21,88.93,88.97,42025.0,88.1345,88.1444,87.8677,87.9073,42025.0
2024-12-19 15:55:00,88.97,89.05,88.76,88.91,132813.0,87.9073,87.9863,87.6998,87.848,132813.0
2024-12-20 09:30:00,87.87,88.81,87.67,88.2,182286.0,86.8204,87.7492,86.6228,87.1465,182286.0
2024-12-20 09:35:00,88.19,88.71,87.93,88.52,22525.0,87.1366,87.6504,86.8797,87.4626,22525.0
2024-12-20 09:40:00,88.52,88.8,88.28,88.61,13764.0,87.4626,87.7393,87.2255,87.5516,13764.0
2024-12-20 09:45:00,88.49,88.74,87.96,88.12,17604.0,87.433,87.68,86.9093,87.0674,17604.0
2024-12-20 09:50:00,87.99,88.28,87.75,88.25,37487.0,86.939,87.2255,86.7018,87.1959,37487.0
2024-12-20 09:55:00,88.19,88.63,87.79,87.8,16443.0,87.1366,87.5713,86.7414,86.7512,16443.0
2024-12-20 10:00:00,87.9,88.5,87.89,88.07,19766.0,86.85,87.4429,86.8402,87.018,19766.0
2024-12-20 10:05:00,88.04,88.41,87.52,87.72,51716.0,86.9884,87.3539,86.4746,86.6722,51716.0
2024-12-20 10:10:00,87.72,88.21,87.63,88.12,34126.0,86.6722,87.1563,86.5833,87.0674,34126.0
2024-12-20 10:15:00,87.99,88.33,87.94,88.26,13340.0,86.939,87.2749,86.8896,87.2057,13340.0
2024-12-20 10:20:00,88.31,88.44,88.22,88.24,9795.0,87.2551,87.3836,87.1662,87.186,9795.0
2024-12-20 10:25:00,88.24,88.48,88.05,88.41,11458.0,87.186,87.4231,86.9982,87.3539,11458.0
2024-12-20 10:30:00,88.41,89.43,88.35,89.08,31834.0,87.3539,88.3618,87.2947,88.0159,31834.0
2024-12-20 10:35:00,89.1,89.25,88.55,88.74,13133.0,88.0357,88.1839,87.4923,87.68,13133.0
2024-12-20 10:40:00,88.77,89.1,88.71,88.97,13228.0,87.7096,88.0357,87.6504,87.9073,13228.0
2024-12-20 10:45:00,88.97,88.97,88.7,88.71,17905.0,87.9073,87.9073,87.6405,87.6504,17905.0
2024-12-20 10:50:00,88.72,89.67,88.72,89.55,39041.0,87.6602,88.5989,87.6602,88.4803,39041.0
2024-12-20 10:55:00,89.59,89.89,89.41,89.44,23089.0,88.5199,88.8163,88.342,88.3716,23089.0
2024-12-20 11:00:00,89.4,89.98,89.4,89.95,18733.0,88.3321,88.9052,88.3321,88.8756,18733.0
2024-12-20 11:05:00,89.95,90.18,89.65,89.82,10031.0,88.8756,89.1028,88.5791,88.7471,10031.0
2024-12-20 11:10:00,89.82,90.1,89.81,89.89,11611.0,88.7471,89.0238,88.7372,88.8163,11611.0
2024-12-20 11:15:00,89.95,90.05,89.85,90.01,10176.0,88.8756,88.9744,88.7767,88.9348,10176.0
2024-12-20 11:20:00,89.96,90.11,89.78,90.0,33877.0,88.8854,89.0336,88.7076,88.925,33877.0
2024-12-20 11:25:00,90.01,90.06,89.91,90.05,8668.0,88.9348,88.9842,88.836,88.9744,8668.0
2024-12-20 11:30:00,89.9,90.1,89.86,89.92,20896.0,88.8261,89.0238,88.7866,88.8459,20896.0
2024-12-20 11:35:00,89.9,90.15,89.84,90.12,9381.0,88.8261,89.0732,88.7669,89.0435,9381.0
2024-12-20 11:40:00,90.11,90.54,90.1,90.4,12970.0,89.0336,89.4585,89.0238,89.3202,12970.0
2024-12-20 11:45:00,90.36,90.37,90.21,90.21,5659.0,89.2807,89.2905,89.1324,89.1324,5659.0
2024-12-20 11:50:00,90.25,90.25,89.84,89.97,9518.0,89.172,89.172,88.7669,88.8953,9518.0
2024-12-20 11:55:00,90.01,90.18,89.94,90.03,11109.0,88.9348,89.1028,88.8657,88.9546,11109.0
2024-12-20 12:00:00,89.96,90.13,89.93,90.03,2701.0,88.8854,89.0534,88.8558,88.9546,2701.0
2024-12-20 12:05:00,90.04,90.04,89.85,89.96,3240.0,88.9645,88.9645,88.7767,88.8854,3240.0
2024-12-20 12:10:00,89.91,89.98,89.79,89.84,3358.0,88.836,88.9052,88.7175,88.7669,3358.0
2024-12-20 12:15:00,89.84,90.0,89.84,89.95,9751.0,88.7669,88.925,88.7669,88.8756,9751.0
2024-12-20 12:20:00,89.99,90.04,89.65,89.69,13036.0,88.9151,88.9645,88.5791,88.6187,13036.0
2024-12-20 12:25:00,89.69,89.88,89.67,89.88,4801.0,88.6187,88.8064,88.5989,88.8064,4801.0
2024-12-20 12:30:00,89.82,89.87,89.58,89.82,12468.0,88.7471,88.7965,88.51,88.7471,12468.0
2024-12-20 12:35:00,89.94,90.3,89.93,90.2,9861.0,88.8657,89.2214,88.8558,89.1226,9861.0
2024-12-20 12:40:00,90.15,90.21,89.97,90.09,6498.0,89.0732,89.1324,88.8953,89.0139,6498.0
2024-12-20 12:45:00,90.08,90.24,89.94,90.01,6845.0,89.004,89.1621,88.8657,88.9348,6845.0
2024-12-20 12:50:00,90.12,90.23,90.01,90.22,14608.0,89.0435,89.1522,88.9348,89.1423,14608.0
2024-12-20 12:55:00,90.21,90.23,90.03,90.03,10212.0,89.1324,89.1522,88.9546,88.9546,10212.0
2024-12-20 13:00:00,90.11,90.12,89.91,89.92,5853.0,89.0336,89.0435,88.836,88.8459,5853.0
2024-12-20 13:05:00,89.94,90.2,89.91,90.03,15295.0,88.8657,89.1226,88.836,88.9546,15295.0
2024-12-20 13:10:00,89.98,90.0,89.77,89.77,9384.0,88.9052,88.925,88.6977,88.6977,9384.0
2024-12-20 13:15:00,89.8,89.84,89.6,89.64,6455.0,88.7273,88.7669,88.5297,88.5693,6455.0
2024-12-20 13:20:00,89.6,89.6,89.51,89.6,3780.0,88.5297,88.5297,88.4408,88.5297,3780.0
2024-12-20 13:25:00,89.56,89.61,89.15,89.3,17635.0,88.4902,88.5396,88.0851,88.2333,17635.0
2024-12-20 13:30:00,89.29,89.31,89.19,89.23,8837.0,88.2234,88.2432,88.1246,88.1642,8837.0
2024-12-20 13:35:00,89.26,89.37,89.1,89.22,17646.0,88.1938,88.3025,88.0357,88.1543,17646.0
2024-12-20 13:40:00,89.25,89.36,89.04,89.04,10528.0,88.1839,88.2926,87.9764,87.9764,10528.0
2024-12-20 13:45:00,89.11,89.4,89.07,89.36,3823.0,88.0456,88.3321,88.0061,88.2926,3823.0
2024-12-20 13:50:00,89.34,89.38,89.26,89.3,8322.0,88.2728,88.3124,88.1938,88.2333,8322.0
2024-12-20 13:55:00,89.34,89.55,89.28,89.34,10290.0,88.2728,88.4803,88.2136,88.2728,10290.0
2024-12-20 14:00:00,89.38,89.38,89.2,89.2,5631.0,88.3124,88.3124,88.1345,88.1345,5631.0
2024-12-20 14:05:00,89.2,89.34,89.16,89.2,5803.0,88.1345,88.2728,88.095,88.1345,5803.0
2024-12-20 14:10:00,89.2,89.28,89.17,89.17,2405.0,88.1345,88.2136,88.1049,88.1049,2405.0
2024-12-20 14:15:00,89.2,89.39,89.17,89.31,6988.0,88.1345,88.3222,88.1049,88.2432,6988.0
2024-12-20 14:20:00,89.36,89.55,89.29,89.55,11751.0,88.2926,88.4803,88.2234,88.4803,11751.0
2024-12-20 14:25:00,89.57,89.67,89.49,89.5,10773.0,88.5001,88.5989,88.421,88.4309,10773.0
2024-12-20 14:30:00,89.52,89.67,89.51,89.62,8811.0,88.4507,88.5989,88.4408,88.5495,8811.0
2024-12-20 14:35:00,89.62,89.87,89.61,89.83,8245.0,88.5495,88.7965,88.5396,88.757,8245.0
2024-12-20 14:40:00,89.84,89.85,89.72,89.72,7453.0,88.7669,88.7767,88.6483,88.6483,7453.0
2024-12-20 14:45:00,89.76,89.76,89.62,89.64,8053.0,88.6878,88.6878,88.5495,88.5693,8053.0
2024-12-20 14:50:00,89.67,89.69,89.58,89.61,6716.0,88.5989,88.6187,88.51,88.5396,6716.0
2024-12-20 14:55:00,89.58,89.61,89.15,89.26,11922.0,88.51,88.5396,88.0851,88.1938,11922.0
2024-12-20 15:00:00,89.28,89.28,89.0,89.01,9139.0,88.2136,88.2136,87.9369,87.9468,9139.0
2024-12-20 15:05:00,89.08,89.08,88.82,88.98,15946.0,88.0159,88.0159,87.759,87.9171,15946.0
2024-12-20 15:10:00,88.94,88.99,88.86,88.95,10817.0,87.8776,87.927,87.7986,87.8875,10817.0
2024-12-20 15:15:00,88.9,88.91,88.72,88.75,12047.0,87.8381,87.848,87.6602,87.6899,12047.0
2024-12-20 15:20:00,88.74,88.95,88.69,88.9,15384.0,87.68,87.8875,87.6306,87.8381,15384.0
2024-12-20 15:25:00,88.9,89.14,88.85,89.04,19964.0,87.8381,88.0752,87.7887,87.9764,19964.0
2024-12-20 15:30:00,89.05,89.14,88.83,88.88,21624.0,87.9863,88.0752,87.7689,87.8183,21624.0
2024-12-20 15:35:00,88.84,89.36,88.81,89.3,25226.0,87.7788,88.2926,87.7492,88.2333,25226.0
2024-12-20 15:40:00,89.26,89.28,88.99,89.03,37041.0,88.1938,88.2136,87.927,87.9665,37041.0
2024-12-20 15:45:00,89.04,89.29,88.74,88.77,49878.0,87.9764,88.2234,87.68,87.7096,49878.0
2024-12-20 15:50:00,88.95,89.1,88.73,88.89,33829.0,87.8875,88.0357,87.6701,87.8282,33829.0
2024-12-20 15:55:00,88.87,88.89,88.47,88.69,174709.0,87.8085,87.8282,87.4132,87.6306,174709.0
2024-12-23 09:30:00,89.03,89.51,88.6,89.4,60544.0,87.9665,88.4408,87.5417,88.3321,60544.0
2024-12-23 09:35:00,89.57,89.62,88.89,89.06,10996.0,88.5001,88.5495,87.8282,87.9962,10996.0
2024-12-23 09:40:00,88.95,89.51,88.94,89.24,8509.0,87.8875,88.4408,87.8776,88.174,8509.0
2024-12-23 09:45:00,89.3,89.35,88.99,89.19,8816.0,88.2333,88.2827,87.927,88.1246,8816.0
2024-12-23 09:50:00,89.3,89.49,89.14,89.48,14345.0,88.2333,88.421,88.0752,88.4112,14345.0
2024-12-23 09:55:00,89.47,89.75,89.41,89.61,17343.0,88.4013,88.6779,88.342,88.5396,17343.0
2024-12-23 10:00:00,89.49,89.72,89.46,89.62,15742.0,88.421,88.6483,88.3914,88.5495,15742.0
2024-12-23 10:05:00,89.58,89.66,88.9,89.0,20865.0,88.51,88.589,87.8381,87.9369,20865.0
2024-12-23 10:10:00,88.94,89.06,88.79,88.97,10052.0,87.8776,87.9962,87.7294,87.9073,10052.0
2024-12-23 10:15:00,88.97,89.42,88.97,89.42,9295.0,87.9073,88.3519,87.9073,88.3519,9295.0
2024-12-23 10:20:00,89.41,89.43,89.09,89.22,9341.0,88.342,88.3618,88.0258,88.1543,9341.0
2024-12-23 10:25:00,89.15,89.33,89.08,89.19,8326.0,88.0851,88.263,88.0159,88.1246,8326.0
2024-12-23 10:30:00,89.19,89.4,88.87,89.31,17826.0,88.1246,88.3321,87.8085,88.2432,17826.0
2024-12-23 10:35:00,89.28,89.86,89.25,89.78,32024.0,88.2136,88.7866,88.1839,88.7076,32024.0
2024-12-23 10:40:00,89.72,89.85,89.28,89.28,7277.0,88.6483,88.7767,88.2136,88.2136,7277.0
2024-12-23 10:45:00,89.46,89.47,88.92,89.09,10310.0,88.3914,88.4013,87.8579,88.0258,10310.0
2024-12-23 10:50:00,89.18,89.18,88.55,88.69,18522.0,88.1147,88.1147,87.4923,87.6306,18522.0
2024-12-23 10:55:00,88.69,88.92,88.69,88.82,13344.0,87.6306,87.8579,87.6306,87.759,13344.0
2024-12-23 11:00:00,88.89,88.97,88.77,88.88,7120.0,87.8282,87.9073,87.7096,87.8183,7120.0
2024-12-23 11:05:00,88.8,88.85,88.31,88.31,11918.0,87.7393,87.7887,87.2551,87.2551,11918.0
2024-12-23 11:10:00,88.3,88.34,88.2,88.31,7696.0,87.2453,87.2848,87.1465,87.2551,7696.0
2024-12-23 11:15:00,88.31,88.31,88.16,88.21,16147.0,87.2551,87.2551,87.1069,87.1563,16147.0
2024-12-23 11:20:00,88.16,88.33,88.13,88.24,7902.0,87.1069,87.2749,87.0773,87.186,7902.0
2024-12-23 11:25:00,88.22,88.31,88.12,88.15,13192.0,87.1662,87.2551,87.0674,87.0971,13192.0
2024-12-23 11:30:00,88.15,88.34,88.12,88.33,8460.0,87.0971,87.2848,87.0674,87.2749,8460.0
2024-12-23 11:35:00,88.32,88.63,88.32,88.55,7402.0,87.265,87.5713,87.265,87.4923,7402.0
2024-12-23 11:40:00,88.61,88.61,88.48,88.52,6603.0,87.5516,87.5516,87.4231,87.4626,6603.0
2024-12-23 11:45:00,88.54,88.54,88.42,88.45,3721.0,87.4824,87.4824,87.3638,87.3935,3721.0
2024-12-23 11:50:00,88.43,88.54,88.43,88.51,10526.0,87.3737,87.4824,87.3737,87.4528,10526.0
2024-12-23 11:55:00,88.44,88.76,88.36,88.76,10342.0,87.3836,87.6998,87.3045,87.6998,10342.0
2024-12-23 12:00:00,88.63,88.7,88.45,88.49,2541.0,87.5713,87.6405,87.3935,87.433,2541.0
2024-12-23 12:05:00,88.41,88.53,88.32,88.53,12576.0,87.3539,87.4725,87.265,87.4725,12576.0
2024-12-23 12:10:00,88.53,88.64,88.5,88.56,10338.0,87.4725,87.5812,87.4429,87.5022,10338.0
2024-12-23 12:15:00,88.51,88.51,88.31,88.39,6658.0,87.4528,87.4528,87.2551,87.3342,6658.0
2024-12-23 12:20:00,88.38,88.5,88.21,88.21,4338.0,87.3243,87.4429,87.1563,87.1563,4338.0
2024-12-23 12:25:00,88.28,88.43,88.19,88.42,7921.0,87.2255,87.3737,87.1366,87.3638,7921.0
2024-12-23 12:30:00,88.34,88.58,88.27,88.54,8837.0,87.2848,87.5219,87.2156,87.4824,8837.0
2024-12-23 12:35:00,88.5,88.55,88.44,88.52,3006.0,87.4429,87.4923,87.3836,87.4626,3006.0
2024-12-23 12:40:00,88.52,88.62,88.35,88.43,15976.0,87.4626,87.5614,87.2947,87.3737,15976.0
2024-12-23 12:45:00,88.5,89.07,88.5,89.07,11340.0,87.4429,88.0061,87.4429,88.0061,11340.0
2024-12-23 12:50:00,89.07,89.07,88.79,88.79,6813.0,88.0061,88.0061,87.7294,87.7294,6813.0
2024-12-23 12:55:00,88.79,89.09,88.71,88.9,9935.0,87.7294,88.0258,87.6504,87.8381,9935.0
2024-12-23 13:00:00,88.86,88.96,88.54,88.58,46851.0,87.7986,87.8974,87.4824,87.5219,46851.0
2024-12-23 13:05:00,88.64,88.7,88.29,88.31,5124.0,87.5812,87.6405,87.2354,87.2551,5124.0
2024-12-23 13:10:00,88.28,88.4,88.21,88.24,18476.0,87.2255,87.3441,87.1563,87.186,18476.0
2024-12-23 13:15:00,88.24,88.24,88.11,88.19,4986.0,87.186,87.186,87.0575,87.1366,4986.0
2024-12-23 13:20:00,88.19,88.74,88.16,88.57,34661.0,87.1366,87.68,87.1069,87.512,34661.0
2024-12-23 13:25:00,88.63,88.93,88.63,88.79,8081.0,87.5713,87.8677,87.5713,87.7294,8081.0
2024-12-23 13:30:00,88.76,88.89,88.76,88.79,3950.0,87.6998,87.8282,87.6998,87.7294,3950.0
2024-12-23 13:35:00,88.81,88.87,88.75,88.87,6345.0,87.7492,87.8085,87.6899,87.8085,6345.0
2024-12-23 13:40:00,88.83,88.85,88.72,88.76,6549.0,87.7689,87.7887,87.6602,87.6998,6549.0
2024-12-23 13:45:00,88.76,88.92,88.7,88.92,4588.0,87.6998,87.8579,87.6405,87.8579,4588.0
2024-12-23 13:50:00,88.9,88.98,88.86,88.94,5126.0,87.8381,87.9171,87.7986,87.8776,5126.0
2024-12-23 13:55:00,88.93,88.94,88.8,88.8,6448.0,87.8677,87.8776,87.7393,87.7393,6448.0
2024-12-23 14:00:00,88.84,88.85,88.56,88.57,6458.0,87.7788,87.7887,87.5022,87.512,6458.0
2024-12-23 14:05:00,88.58,88.6,88.23,88.41,36260.0,87.5219,87.5417,87.1761,87.3539,36260.0
2024-12-23 14:10:00,88.39,88.41,88.28,88.35,4129.0,87.3342,87.3539,87.2255,87.2947,4129.0
2024-12-23 14:15:00,88.35,88.56,88.33,88.54,5689.0,87.2947,87.5022,87.2749,87.4824,5689.0
2024-12-23 14:20:00,88.56,88.58,88.45,88.51,7632.0,87.5022,87.5219,87.3935,87.4528,7632.0
2024-12-23 14:25:00,88.51,88.64,88.48,88.55,13525.0,87.4528,87.5812,87.4231,87.4923,13525.0
2024-12-23 14:30:00,88.56,88.92,88.52,88.83,14580.0,87.5022,87.8579,87.4626,87.7689,14580.0
2024-12-23 14:35:00,88.82,88.82,88.64,88.77,5952.0,87.759,87.759,87.5812,87.7096,5952.0
2024-12-23 14:40:00,88.72,88.82,88.62,88.82,5753.0,87.6602,87.759,87.5614,87.759,5753.0
2024-12-23 14:45:00,88.77,88.91,88.74,88.8,4152.0,87.7096,87.848,87.68,87.7393,4152.0
2024-12-23 14:50:00,88.78,88.83,88.72,88.77,5447.0,87.7195,87.7689,87.6602,87.7096,5447.0
2024-12-23 14:55:00,88.73,88.82,88.64,88.64,5238.0,87.6701,87.759,87.5812,87.5812,5238.0
2024-12-23 15:00:00,88.64,88.69,88.54,88.62,6823.0,87.5812,87.6306,87.4824,87.5614,6823.0
2024-12-23 15:05:00,88.58,88.66,88.53,88.54,10653.0,87.5219,87.601,87.4725,87.4824,10653.0
2024-12-23 15:10:00,88.58,88.62,88.46,88.5,9791.0,87.5219,87.5614,87.4033,87.4429,9791.0
2024-12-23 15:15:00,88.5,88.52,88.19,88.31,19212.0,87.4429,87.4626,87.1366,87.2551,19212.0
2024-12-23 15:20:00,88.31,88.46,88.31,88.4,7854.0,87.2551,87.4033,87.2551,87.3441,7854.0
2024-12-23 15:25:00,88.41,88.75,88.36,88.74,11751.0,87.3539,87.6899,87.3045,87.68,11751.0
2024-12-23 15:30:00,88.73,88.87,88.7,88.79,14895.0,87.6701,87.8085,87.6405,87.7294,14895.0
2024-12-23 15:35:00,88.84,89.07,88.78,88.99,21368.0,87.7788,88.0061,87.7195,87.927,21368.0
2024-12-23 15:40:00,88.98,89.14,88.89,88.9,18767.0,87.9171,88.0752,87.8282,87.8381,18767.0
2024-12-23 15:45:00,88.89,88.92,88.64,88.76,13033.0,87.8282,87.8579,87.5812,87.6998,13033.0
2024-12-23 15:50:00,88.71,89.36,88.71,89.31,28310.0,87.6504,88.2926,87.6504,88.2432,28310.0
2024-12-23 15:55:00,89.32,89.36,89.09,89.18,117333.0,88.2531,88.2926,88.0258,88.1147,117333.0
2024-12-24 09:30:00,89.44,89.44,87.97,88.48,38524.0,88.3716,88.3716,86.9192,87.4231,38524.0
2024-12-24 09:35:00,88.5,88.7,88.09,88.23,5058.0,87.4429,87.6405,87.0378,87.1761,5058.0
2024-12-24 09:40:00,88.41,88.53,88.19,88.52,5016.0,87.3539,87.4725,87.1366,87.4626,5016.0
2024-12-24 09:45:00,88.43,88.5,88.25,88.27,8135.0,87.3737,87.4429,87.1959,87.2156,8135.0
2024-12-24 09:50:00,88.24,88.77,88.19,88.76,8722.0,87.186,87.7096,87.1366,87.6998,8722.0
2024-12-24 09:55:00,88.55,88.83,88.55,88.76,5601.0,87.4923,87.7689,87.4923,87.6998,5601.0
2024-12-24 10:00:00,88.83,89.23,88.69,89.23,12592.0,87.7689,88.1642,87.6306,88.1642,12592.0
2024-12-24 10:05:00,89.22,89.48,89.1,89.25,5578.0,88.1543,88.4112,88.0357,88.1839,5578.0
2024-12-24 10:10:00,89.29,89.31,89.11,89.25,2884.0,88.2234,88.2432,88.0456,88.1839,2884.0
2024-12-24 10:15:00,89.33,89.55,89.32,89.5,3125.0,88.263,88.4803,88.2531,88.4309,3125.0
2024-12-24 10:20:00,89.5,89.7,89.44,89.7,6015.0,88.4309,88.6285,88.3716,88.6285,6015.0
2024-12-24 10:25:00,89.64,89.8,89.61,89.74,7382.0,88.5693,88.7273,88.5396,88.6681,7382.0
2024-12-24 10:30:00,89.74,90.14,89.74,89.86,28806.0,88.6681,89.0633,88.6681,88.7866,28806.0
2024-12-24 10:35:00,89.99,90.0,89.81,89.92,4768.0,88.9151,88.925,88.7372,88.8459,4768.0
2024-12-24 10:40:00,89.85,89.92,89.67,89.71,5504.0,88.7767,88.8459,88.5989,88.6384,5504.0
2024-12-24 10:45:00,89.76,89.91,89.72,89.9,6421.0,88.6878,88.836,88.6483,88.8261,6421.0
2024-12-24 10:50:00,89.89,89.89,89.6,89.74,6941.0,88.8163,88.8163,88.5297,88.6681,6941.0
2024-12-24 10:55:00,89.72,89.99,89.71,89.95,8312.0,88.6483,88.9151,88.6384,88.8756,8312.0
2024-12-24 11:00:00,89.95,89.95,89.8,89.87,6726.0,88.8756,88.8756,88.7273,88.7965,6726.0
2024-12-24 11:05:00,89.86,89.86,89.72,89.82,4645.0,88.7866,88.7866,88.6483,88.7471,4645.0
2024-12-24 11:10:00,89.78,89.85,89.43,89.43,4926.0,88.7076,88.7767,88.3618,88.3618,4926.0
2024-12-24 11:15:00,89.46,89.5,89.37,89.4,3055.0,88.3914,88.4309,88.3025,88.3321,3055.0
2024-12-24 11:20:00,89.44,89.48,89.3,89.36,10154.0,88.3716,88.4112,88.2333,88.2926,10154.0
2024-12-24 11:25:00,89.4,89.44,89.31,89.44,3838.0,88.3321,88.3716,88.2432,88.3716,3838.0
2024-12-24 11:30:00,89.47,89.58,89.38,89.58,6048.0,88.4013,88.51,88.3124,88.51,6048.0
2024-12-24 11:35:00,89.57,89.66,89.47,89.58,7464.0,88.5001,88.589,88.4013,88.51,7464.0
2024-12-24 11:40:00,89.56,89.56,89.34,89.39,5962.0,88.4902,88.4902,88.2728,88.3222,5962.0
2024-12-24 11:45:00,89.41,89.57,89.37,89.37,4665.0,88.342,88.5001,88.3025,88.3025,4665.0
2024-12-24 11:50:00,89.45,89.52,89.3,89.52,16553.0,88.3815,88.4507,88.2333,88.4507,16553.0
2024-12-24 11:55:00,89.56,89.82,89.56,89.64,2995.0,88.4902,88.7471,88.4902,88.5693,2995.0
2024-12-24 12:00:00,89.58,89.89,89.58,89.64,2961.0,88.51,88.8163,88.51,88.5693,2961.0
2024-12-24 12:05:00,89.65,89.73,89.61,89.67,3080.0,88.5791,88.6582,88.5396,88.5989,3080.0
2024-12-24 12:10:00,89.65,89.8,89.63,89.73,5909.0,88.5791,88.7273,88.5594,88.6582,5909.0
2024-12-24 12:15:00,89.73,89.81,89.69,89.76,2752.0,88.6582,88.7372,88.6187,88.6878,2752.0
2024-12-24 12:20:00,89.73,89.76,89.69,89.73,3350.0,88.6582,88.6878,88.6187,88.6582,3350.0
2024-12-24 12:25:00,89.76,89.88,89.72,89.81,3748.0,88.6878,88.8064,88.6483,88.7372,3748.0
2024-12-24 12:30:00,89.83,89.83,89.67,89.67,5912.0,88.757,88.757,88.5989,88.5989,5912.0
2024-12-24 12:35:00,89.69,89.81,89.56,89.69,5832.0,88.6187,88.7372,88.4902,88.6187,5832.0
2024-12-24 12:40:00,89.72,89.8,89.69,89.75,1081.0,88.6483,88.7273,88.6187,88.6779,1081.0
2024-12-24 12:45:00,89.7,89.82,89.65,89.82,6224.0,88.6285,88.7471,88.5791,88.7471,6224.0
2024-12-24 12:50:00,89.87,89.93,89.72,89.85,16320.0,88.7965,88.8558,88.6483,88.7767,16320.0
2024-12-24 12:55:00,89.85,89.98,89.76,89.94,20632.0,88.7767,88.9052,88.6878,88.8657,20632.0
2024-12-26 09:30:00,89.51,89.61,88.55,88.68,23142.0,88.4408,88.5396,87.4923,87.6207,23142.0
2024-12-26 09:35:00,88.68,88.94,88.46,88.46,7843.0,87.6207,87.8776,87.4033,87.4033,7843.0
2024-12-26 09:40:00,88.59,89.28,88.52,89.14,10094.0,87.5318,88.2136,87.4626,88.0752,10094.0
2024-12-26 09:45:00,89.19,89.42,88.9,89.42,6855.0,88.1246,88.3519,87.8381,88.3519,6855.0
2024-12-26 09:50:00,89.35,89.59,89.14,89.27,19242.0,88.2827,88.5199,88.0752,88.2037,19242.0
2024-12-26 09:55:00,89.27,89.61,89.17,89.32,13007.0,88.2037,88.5396,88.1049,88.2531,13007.0
2024-12-26 10:00:00,89.23,89.66,89.21,89.59,4081.0,88.1642,88.589,88.1444,88.5199,4081.0
2024-12-26 10:05:00,89.54,89.8,89.36,89.7,10457.0,88.4704,88.7273,88.2926,88.6285,10457.0
2024-12-26 10:10:00,89.75,89.89,89.52,89.89,6402.0,88.6779,88.8163,88.4507,88.8163,6402.0
2024-12-26 10:15:00,89.82,90.05,89.78,89.93,11872.0,88.7471,88.9744,88.7076,88.8558,11872.0
2024-12-26 10:20:00,90.02,90.02,89.54,89.62,18978.0,88.9447,88.9447,88.4704,88.5495,18978.0
2024-12-26 10:25:00,89.52,89.83,89.51,89.7,7564.0,88.4507,88.757,88.4408,88.6285,7564.0
2024-12-26 10:30:00,89.71,89.74,89.54,89.69,1904.0,88.6384,88.6681,88.4704,88.6187,1904.0
2024-12-26 10:35:00,89.69,89.82,89.59,89.76,7951.0,88.6187,88.7471,88.5199,88.6878,7951.0
2024-12-26 10:40:00,89.8,89.81,89.56,89.58,3847.0,88.7273,88.7372,88.4902,88.51,3847.0
2024-12-26 10:45:00,89.53,89.85,89.5,89.79,5584.0,88.4606,88.7767,88.4309,88.7175,5584.0
2024-12-26 10:50:00,89.87,89.96,89.82,89.93,4696.0,88.7965,88.8854,88.7471,88.8558,4696.0
2024-12-26 10:55:00,89.88,90.13,89.81,90.06,10968.0,88.8064,89.0534,88.7372,88.9842,10968.0
2024-12-26 11:00:00,90.13,90.17,90.0,90.09,4806.0,89.0534,89.0929,88.925,89.0139,4806.0
2024-12-26 11:05:00,90.11,90.11,89.95,89.95,7713.0,89.0336,89.0336,88.8756,88.8756,7713.0
2024-12-26 11:10:00,90.0,90.28,89.96,90.23,17584.0,88.925,89.2016,88.8854,89.1522,17584.0
2024-12-26 11:15:00,90.2,90.24,89.98,90.15,5440.0,89.1226,89.1621,88.9052,89.0732,5440.0
2024-12-26 11:20:00,90.2,90.21,90.01,90.07,9779.0,89.1226,89.1324,88.9348,88.9941,9779.0
2024-12-26 11:25:00,90.07,90.43,89.9,90.24,17716.0,88.9941,89.3498,88.8261,89.1621,17716.0
2024-12-26 11:30:00,90.21,90.27,90.05,90.13,2719.0,89.1324,89.1917,88.9744,89.0534,2719.0
2024-12-26 11:35:00,90.06,90.24,90.05,90.24,8883.0,88.9842,89.1621,88.9744,89.1621,8883.0
2024-12-26 11:40:00,90.25,90.28,90.07,90.07,3934.0,89.172,89.2016,88.9941,88.9941,3934.0
2024-12-26 11:45:00,90.15,90.16,90.09,90.09,1466.0,89.0732,89.083,89.0139,89.0139,1466.0
2024-12-26 11:50:00,90.2,90.21,90.09,90.16,3870.0,89.1226,89.1324,89.0139,89.083,3870.0
2024-12-26 11:55:00,90.09,90.17,90.03,90.16,4569.0,89.0139,89.0929,88.9546,89.083,4569.0
2024-12-26 12:00:00,90.12,90.24,90.12,90.15,5082.0,89.0435,89.1621,89.0435,89.0732,5082.0
2024-12-26 12:05:00,90.15,90.15,89.9,90.01,19519.0,89.0732,89.0732,88.8261,88.9348,19519.0
2024-12-26 12:10:00,89.88,90.02,89.71,89.71,5645.0,88.8064,88.9447,88.6384,88.6384,5645.0
2024-12-26 12:15:00,89.71,89.76,89.56,89.56,4036.0,88.6384,88.6878,88.4902,88.4902,4036.0
2024-12-26 12:20:00,89.61,89.61,89.34,89.47,5749.0,88.5396,88.5396,88.2728,88.4013,5749.0
2024-12-26 12:25:00,89.52,89.62,89.5,89.56,4099.0,88.4507,88.5495,88.4309,88.4902,4099.0
2024-12-26 12:30:00,89.5,89.56,89.35,89.4,2551.0,88.4309,88.4902,88.2827,88.3321,2551.0
2024-12-26 12:35:00,89.43,89.51,89.29,89.4,3497.0,88.3618,88.4408,88.2234,88.3321,3497.0
2024-12-26 12:40:00,89.4,89.42,89.28,89.42,3074.0,88.3321,88.3519,88.2136,88.3519,3074.0
2024-12-26 12:45:00,89.39,89.43,89.15,89.15,5960.0,88.3222,88.3618,88.0851,88.0851,5960.0
2024-12-26 12:50:00,89.2,89.28,89.1,89.28,7432.0,88.1345,88.2136,88.0357,88.2136,7432.0
2024-12-26 12:55:00,89.28,89.38,89.12,89.2,4804.0,88.2136,88.3124,88.0555,88.1345,4804.0
2024-12-26 13:00:00,89.14,89.4,89.11,89.22,11100.0,88.0752,88.3321,88.0456,88.1543,11100.0
2024-12-26 13:05:00,89.37,89.37,89.19,89.23,7510.0,88.3025,88.3025,88.1246,88.1642,7510.0
2024-12-26 13:10:00,89.26,89.33,89.18,89.25,803.0,88.1938,88.263,88.1147,88.1839,803.0
2024-12-26 13:15:00,89.17,89.4,89.16,89.4,2166.0,88.1049,88.3321,88.095,88.3321,2166.0
2024-12-26 13:20:00,89.36,89.54,89.34,89.5,2549.0,88.2926,88.4704,88.2728,88.4309,2549.0
2024-12-26 13:25:00,89.52,89.55,89.41,89.42,7013.0,88.4507,88.4803,88.342,88.3519,7013.0
2024-12-26 13:30:00,89.42,89.5,89.25,89.27,5666.0,88.3519,88.4309,88.1839,88.2037,5666.0
2024-12-26 13:35:00,89.28,89.34,89.23,89.29,3871.0,88.2136,88.2728,88.1642,88.2234,3871.0
2024-12-26 13:40:00,89.19,89.3,89.1,89.25,8616.0,88.1246,88.2333,88.0357,88.1839,8616.0
2024-12-26 13:45:00,89.29,89.3,89.23,89.28,16144.0,88.2234,88.2333,88.1642,88.2136,16144.0
2024-12-26 13:50:00,89.27,89.27,89.13,89.22,2465.0,88.2037,88.2037,88.0653,88.1543,2465.0
2024-12-26 13:55:00,89.23,89.25,89.13,89.17,5898.0,88.1642,88.1839,88.0653,88.1049,5898.0
2024-12-26 14:00:00,89.13,89.13,88.91,88.98,14957.0,88.0653,88.0653,87.848,87.9171,14957.0
2024-12-26 14:05:00,88.95,89.0,88.9,88.9,4635.0,87.8875,87.9369,87.8381,87.8381,4635.0
2024-12-26 14:10:00,88.96,89.03,88.91,88.95,3554.0,87.8974,87.9665,87.848,87.8875,3554.0
2024-12-26 14:15:00,88.98,89.03,88.94,88.97,3948.0,87.9171,87.9665,87.8776,87.9073,3948.0
2024-12-26 14:20:00,89.03,89.06,88.85,89.0,7789.0,87.9665,87.9962,87.7887,87.9369,7789.0
2024-12-26 14:25:00,88.97,89.08,88.94,89.06,4106.0,87.9073,88.0159,87.8776,87.9962,4106.0
2024-12-26 14:30:00,89.06,89.07,88.94,89.0,4448.0,87.9962,88.0061,87.8776,87.9369,4448.0
2024-12-26 14:35:00,89.0,89.05,88.92,89.0,3236.0,87.9369,87.9863,87.8579,87.9369,3236.0
2024-12-26 14:40:00,88.99,89.04,88.94,88.99,3718.0,87.927,87.9764,87.8776,87.927,3718.0
2024-12-26 14:45:00,88.95,89.0,88.86,88.86,5379.0,87.8875,87.9369,87.7986,87.7986,5379.0
2024-12-26 14:50:00,88.82,88.96,88.8,88.9,6894.0,87.759,87.8974,87.7393,87.8381,6894.0
2024-12-26 14:55:00,88.86,88.96,88.84,88.91,3093.0,87.7986,87.8974,87.7788,87.848,3093.0
2024-12-26 15:00:00,88.91,89.07,88.89,89.06,6797.0,87.848,88.0061,87.8282,87.9962,6797.0
2024-12-26 15:05:00,89.07,89.15,89.06,89.12,4939.0,88.0061,88.0851,87.9962,88.0555,4939.0
2024-12-26 15:10:00,89.09,89.1,88.91,88.98,7962.0,88.0258,88.0357,87.848,87.9171,7962.0
2024-12-26 15:15:00,88.98,89.07,88.97,89.07,3188.0,87.9171,88.0061,87.9073,88.0061,3188.0
2024-12-26 15:20:00,89.08,89.26,89.03,89.26,3806.0,88.0159,88.1938,87.9665,88.1938,3806.0
2024-12-26 15:25:00,89.28,89.38,89.22,89.35,58735.0,88.2136,88.3124,88.1543,88.2827,58735.0
2024-12-26 15:30:00,89.33,89.54,89.17,89.46,15718.0,88.263,88.4704,88.1049,88.3914,15718.0
2024-12-26 15:35:00,89.44,89.58,89.38,89.54,5019.0,88.3716,88.51,88.3124,88.4704,5019.0
2024-12-26 15:40:00,89.5,89.57,89.4,89.5,7633.0,88.4309,88.5001,88.3321,88.4309,7633.0
2024-12-26 15:45:00,89.57,89.63,89.44,89.48,11089.0,88.5001,88.5594,88.3716,88.4112,11089.0
2024-12-26 15:50:00,89.48,89.59,89.25,89.29,20409.0,88.4112,88.5199,88.1839,88.2234,20409.0
2024-12-26 15:55:00,89.25,89.28,89.11,89.15,48753.0,88.1839,88.2136,88.0456,88.0851,48753.0
2024-12-27 09:30:00,88.64,89.39,88.01,89.38,27094.0,87.5812,88.3222,86.9587,88.3124,27094.0
2024-12-27 09:35:00,89.4,90.29,89.4,90.27,15877.0,88.3321,89.2115,88.3321,89.1917,15877.0
2024-12-27 09:40:00,90.13,90.81,90.01,90.68,21719.0,89.0534,89.7253,88.9348,89.5968,21719.0
2024-12-27 09:45:00,90.67,90.67,90.07,90.54,12451.0,89.587,89.587,88.9941,89.4585,12451.0
2024-12-27 09:50:00,90.34,90.84,90.2,90.65,15775.0,89.2609,89.7549,89.1226,89.5672,15775.0
2024-12-27 09:55:00,90.56,90.85,90.42,90.52,15583.0,89.4783,89.7648,89.3399,89.4387,15583.0
2024-12-27 10:00:00,90.55,90.67,89.85,89.95,35599.0,89.4684,89.587,88.7767,88.8756,35599.0
2024-12-27 10:05:00,89.89,89.95,89.51,89.71,12542.0,88.8163,88.8756,88.4408,88.6384,12542.0
2024-12-27 10:10:00,89.68,89.7,88.85,88.95,11525.0,88.6088,88.6285,87.7887,87.8875,11525.0
2024-12-27 10:15:00,89.02,89.02,88.48,88.49,8988.0,87.9567,87.9567,87.4231,87.433,8988.0
2024-12-27 10:20:00,88.48,88.77,88.34,88.74,6613.0,87.4231,87.7096,87.2848,87.68,6613.0
2024-12-27 10:25:00,88.78,88.92,88.58,88.81,7708.0,87.7195,87.8579,87.5219,87.7492,7708.0
2024-12-27 10:30:00,88.77,88.77,88.33,88.37,22459.0,87.7096,87.7096,87.2749,87.3144,22459.0
2024-12-27 10:35:00,88.41,88.56,88.36,88.39,3649.0,87.3539,87.5022,87.3045,87.3342,3649.0
2024-12-27 10:40:00,88.38,88.9,88.38,88.85,5755.0,87.3243,87.8381,87.3243,87.7887,5755.0
2024-12-27 10:45:00,88.87,88.87,88.74,88.8,2468.0,87.8085,87.8085,87.68,87.7393,2468.0
2024-12-27 10:50:00,88.79,88.92,88.77,88.85,3519.0,87.7294,87.8579,87.7096,87.7887,3519.0
2024-12-27 10:55:00,88.89,89.05,88.85,88.97,5359.0,87.8282,87.9863,87.7887,87.9073,5359.0
2024-12-27 11:00:00,88.95,88.95,88.59,88.63,12976.0,87.8875,87.8875,87.5318,87.5713,12976.0
2024-12-27 11:05:00,88.74,88.81,88.61,88.68,6563.0,87.68,87.7492,87.5516,87.6207,6563.0
2024-12-27 11:10:00,88.63,88.87,88.5,88.55,11584.0,87.5713,87.8085,87.4429,87.4923,11584.0
2024-12-27 11:15:00,88.46,88.56,88.36,88.55,4873.0,87.4033,87.5022,87.3045,87.4923,4873.0
2024-12-27 11:20:00,88.44,88.73,88.43,88.73,4049.0,87.3836,87.6701,87.3737,87.6701,4049.0
2024-12-27 11:25:00,88.72,88.76,88.57,88.72,2372.0,87.6602,87.6998,87.512,87.6602,2372.0
2024-12-27 11:30:00,88.73,88.88,88.6,88.6,7433.0,87.6701,87.8183,87.5417,87.5417,7433.0
2024-12-27 11:35:00,88.69,88.88,88.64,88.68,3837.0,87.6306,87.8183,87.5812,87.6207,3837.0
2024-12-27 11:40:00,88.71,88.71,88.45,88.51,3645.0,87.6504,87.6504,87.3935,87.4528,3645.0
2024-12-27 11:45:00,88.59,88.59,88.25,88.31,7660.0,87.5318,87.5318,87.1959,87.2551,7660.0
2024-12-27 11:50:00,88.22,88.34,88.02,88.13,12573.0,87.1662,87.2848,86.9686,87.0773,12573.0
2024-12-27 11:55:00,88.14,88.25,87.95,88.06,14506.0,87.0872,87.1959,86.8994,87.0081,14506.0
2024-12-27 12:00:00,88.05,88.4,88.04,88.14,6535.0,86.9982,87.3441,86.9884,87.0872,6535.0
2024-12-27 12:05:00,88.23,88.23,88.0,88.15,3761.0,87.1761,87.1761,86.9488,87.0971,3761.0
2024-12-27 12:10:00,88.12,88.14,87.93,87.96,11121.0,87.0674,87.0872,86.8797,86.9093,11121.0
2024-12-27 12:15:00,87.9,87.97,87.74,87.8,12795.0,86.85,86.9192,86.6919,86.7512,12795.0
2024-12-27 12:20:00,87.79,87.96,87.77,87.89,6961.0,86.7414,86.9093,86.7216,86.8402,6961.0
2024-12-27 12:25:00,87.9,87.98,87.86,87.87,7480.0,86.85,86.9291,86.8105,86.8204,7480.0
2024-12-27 12:30:00,87.89,87.93,87.8,87.89,5001.0,86.8402,86.8797,86.7512,86.8402,5001.0
2024-12-27 12:35:00,87.89,87.93,87.75,87.8,6905.0,86.8402,86.8797,86.7018,86.7512,6905.0
2024-12-27 12:40:00,87.85,87.89,87.71,87.72,8497.0,86.8006,86.8402,86.6623,86.6722,8497.0
2024-12-27 12:45:00,87.67,87.81,87.6,87.62,7054.0,86.6228,86.7611,86.5536,86.5734,7054.0
2024-12-27 12:50:00,87.62,87.62,87.3,87.37,21124.0,86.5734,86.5734,86.2572,86.3264,21124.0
2024-12-27 12:55:00,87.37,87.71,87.32,87.65,14265.0,86.3264,86.6623,86.277,86.603,14265.0
2024-12-27 13:00:00,87.71,88.05,87.71,88.05,3646.0,86.6623,86.9982,86.6623,86.9982,3646.0
2024-12-27 13:05:00,88.07,88.12,87.97,87.98,7305.0,87.018,87.0674,86.9192,86.9291,7305.0
2024-12-27 13:10:00,88.0,88.13,87.96,88.08,3157.0,86.9488,87.0773,86.9093,87.0279,3157.0
2024-12-27 13:15:00,88.11,88.17,88.0,88.1,6214.0,87.0575,87.1168,86.9488,87.0476,6214.0
2024-12-27 13:20:00,88.05,88.14,88.04,88.07,3155.0,86.9982,87.0872,86.9884,87.018,3155.0
2024-12-27 13:25:00,88.09,88.15,87.81,87.95,4258.0,87.0378,87.0971,86.7611,86.8994,4258.0
2024-12-27 13:30:00,87.82,87.93,87.82,87.92,3233.0,86.771,86.8797,86.771,86.8698,3233.0
2024-12-27 13:35:00,87.89,87.91,87.75,87.84,1665.0,86.8402,86.8599,86.7018,86.7908,1665.0
2024-12-27 13:40:00,87.89,87.89,87.7,87.8,2669.0,86.8402,86.8402,86.6524,86.7512,2669.0
2024-12-27 13:45:00,87.8,87.88,87.75,87.87,5952.0,86.7512,86.8303,86.7018,86.8204,5952.0
2024-12-27 13:50:00,87.85,88.0,87.81,87.95,4300.0,86.8006,86.9488,86.7611,86.8994,4300.0
2024-12-27 13:55:00,88.0,88.18,88.0,88.16,7036.0,86.9488,87.1267,86.9488,87.1069,7036.0
2024-12-27 14:00:00,88.12,88.16,87.88,87.88,4532.0,87.0674,87.1069,86.8303,86.8303,4532.0
2024-12-27 14:05:00,87.88,88.04,87.86,88.04,5280.0,86.8303,86.9884,86.8105,86.9884,5280.0
2024-12-27 14:10:00,88.03,88.05,87.91,87.98,3251.0,86.9785,86.9982,86.8599,86.9291,3251.0
2024-12-27 14:15:00,87.95,88.19,87.87,88.19,5618.0,86.8994,87.1366,86.8204,87.1366,5618.0
2024-12-27 14:20:00,88.2,88.25,87.99,88.0,7806.0,87.1465,87.1959,86.939,86.9488,7806.0
2024-12-27 14:25:00,88.0,88.08,87.96,88.02,2531.0,86.9488,87.0279,86.9093,86.9686,2531.0
2024-12-27 14:30:00,87.96,88.04,87.9,87.98,4545.0,86.9093,86.9884,86.85,86.9291,4545.0
2024-12-27 14:35:00,87.91,88.04,87.9,87.94,5510.0,86.8599,86.9884,86.85,86.8896,5510.0
2024-12-27 14:40:00,87.93,88.22,87.93,88.22,4063.0,86.8797,87.1662,86.8797,87.1662,4063.0
2024-12-27 14:45:00,88.21,88.23,88.14,88.19,1455.0,87.1563,87.1761,87.0872,87.1366,1455.0
2024-12-27 14:50:00,88.27,88.31,88.14,88.24,4868.0,87.2156,87.2551,87.0872,87.186,4868.0
2024-12-27 14:55:00,88.24,88.58,88.24,88.5,3643.0,87.186,87.5219,87.186,87.4429,3643.0
2024-12-27 15:00:00,88.54,88.6,88.41,88.5,7643.0,87.4824,87.5417,87.3539,87.4429,7643.0
2024-12-27 15:05:00,88.42,88.61,88.31,88.54,5052.0,87.3638,87.5516,87.2551,87.4824,5052.0
2024-12-27 15:10:00,88.49,88.5,87.96,88.1,11031.0,87.433,87.4429,86.9093,87.0476,11031.0
2024-12-27 15:15:00,88.09,88.22,88.03,88.18,7854.0,87.0378,87.1662,86.9785,87.1267,7854.0
2024-12-27 15:20:00,88.18,88.24,88.03,88.14,4251.0,87.1267,87.186,86.9785,87.0872,4251.0
2024-12-27 15:25:00,88.14,88.19,88.04,88.13,3432.0,87.0872,87.1366,86.9884,87.0773,3432.0
2024-12-27 15:30:00,88.04,88.26,88.03,88.18,5992.0,86.9884,87.2057,86.9785,87.1267,5992.0
2024-12-27 15:35:00,88.16,88.19,88.09,88.12,2425.0,87.1069,87.1366,87.0378,87.0674,2425.0
2024-12-27 15:40:00,88.07,88.22,88.03,88.03,9426.0,87.018,87.1662,86.9785,86.9785,9426.0
2024-12-27 15:45:00,88.11,88.2,88.04,88.13,15498.0,87.0575,87.1465,86.9884,87.0773,15498.0
2024-12-27 15:50:00,88.21,88.56,88.21,88.39,22845.0,87.1563,87.5022,87.1563,87.3342,22845.0
2024-12-27 15:55:00,88.42,88.48,88.21,88.27,63297.0,87.3638,87.4231,87.1563,87.2156,63297.0
2024-12-30 09:30:00,87.0,87.19,86.5,86.94,38480.0,85.9608,86.1485,85.4668,85.9015,38480.0
2024-12-30 09:35:00,87.14,87.14,86.36,86.39,19706.0,86.0991,86.0991,85.3284,85.3581,19706.0
2024-12-30 09:40:00,86.34,86.37,85.94,86.34,17567.0,85.3087,85.3383,84.9135,85.3087,17567.0
2024-12-30 09:45:00,86.34,86.51,85.82,85.93,20190.0,85.3087,85.4766,84.7949,84.9036,20190.0
2024-12-30 09:50:00,85.9,86.15,85.8,85.95,11087.0,84.8739,85.1209,84.7751,84.9233,11087.0
2024-12-30 09:55:00,85.97,86.13,85.8,85.82,13967.0,84.9431,85.1012,84.7751,84.7949,13967.0
2024-12-30 10:00:00,85.77,86.41,85.69,86.08,21600.0,84.7455,85.3778,84.6664,85.0518,21600.0
2024-12-30 10:05:00,86.15,86.23,85.87,85.91,10630.0,85.1209,85.2,84.8443,84.8838,10630.0
2024-12-30 10:10:00,85.99,85.99,85.44,85.51,23997.0,84.9629,84.9629,84.4194,84.4886,23997.0
2024-12-30 10:15:00,85.37,85.44,85.14,85.31,32046.0,84.3503,84.4194,84.123,84.291,32046.0
2024-12-30 10:20:00,85.39,85.48,85.32,85.39,10067.0,84.37,84.4589,84.3009,84.37,10067.0
2024-12-30 10:25:00,85.39,85.57,85.2,85.38,8178.0,84.37,84.5479,84.1823,84.3601,8178.0
2024-12-30 10:30:00,85.3,85.36,85.14,85.2,9863.0,84.2811,84.3404,84.123,84.1823,9863.0
2024-12-30 10:35:00,85.26,85.45,85.17,85.45,12210.0,84.2416,84.4293,84.1526,84.4293,12210.0
2024-12-30 10:40:00,85.41,85.63,85.41,85.58,3278.0,84.3898,84.6072,84.3898,84.5578,3278.0
2024-12-30 10:45:00,85.62,85.79,85.44,85.44,8571.0,84.5973,84.7652,84.4194,84.4194,8571.0
2024-12-30 10:50:00,85.56,85.6,85.36,85.48,9849.0,84.538,84.5775,84.3404,84.4589,9849.0
2024-12-30 10:55:00,85.45,85.84,85.41,85.73,14883.0,84.4293,84.8146,84.3898,84.706,14883.0
2024-12-30 11:00:00,85.7,85.72,85.22,85.51,9520.0,84.6763,84.6961,84.2021,84.4886,9520.0
2024-12-30 11:05:00,85.51,85.78,85.42,85.63,23508.0,84.4886,84.7554,84.3997,84.6072,23508.0
2024-12-30 11:10:00,85.72,85.81,85.36,85.79,11992.0,84.6961,84.785,84.3404,84.7652,11992.0
2024-12-30 11:15:00,85.74,85.94,85.67,85.94,34881.0,84.7158,84.9135,84.6467,84.9135,34881.0
2024-12-30 11:20:00,85.87,85.9,85.47,85.61,15882.0,84.8443,84.8739,84.4491,84.5874,15882.0
2024-12-30 11:25:00,85.72,85.85,85.59,85.75,10999.0,84.6961,84.8245,84.5676,84.7257,10999.0
2024-12-30 11:30:00,85.66,85.89,85.65,85.82,8366.0,84.6368,84.864,84.6269,84.7949,8366.0
2024-12-30 11:35:00,85.81,85.95,85.74,85.93,12706.0,84.785,84.9233,84.7158,84.9036,12706.0
2024-12-30 11:40:00,85.98,86.25,85.94,86.21,9474.0,84.953,85.2197,84.9135,85.1802,9474.0
2024-12-30 11:45:00,86.13,86.21,85.58,85.6,13531.0,85.1012,85.1802,84.5578,84.5775,13531.0
2024-12-30 11:50:00,85.64,85.75,85.61,85.75,9227.0,84.617,84.7257,84.5874,84.7257,9227.0
2024-12-30 11:55:00,85.8,86.1,85.79,86.1,4786.0,84.7751,85.0715,84.7652,85.0715,4786.0
2024-12-30 12:00:00,86.03,86.31,86.02,86.21,9571.0,85.0024,85.279,84.9925,85.1802,9571.0
2024-12-30 12:05:00,86.27,86.37,86.2,86.37,5566.0,85.2395,85.3383,85.1703,85.3383,5566.0
2024-12-30 12:10:00,86.37,86.42,86.17,86.18,10518.0,85.3383,85.3877,85.1407,85.1506,10518.0
2024-12-30 12:15:00,86.18,86.3,86.16,86.23,7011.0,85.1506,85.2692,85.1308,85.2,7011.0
2024-12-30 12:20:00,86.19,86.42,86.18,86.38,3687.0,85.1605,85.3877,85.1506,85.3482,3687.0
2024-12-30 12:25:00,86.4,86.6,86.36,86.52,10251.0,85.368,85.5656,85.3284,85.4865,10251.0
2024-12-30 12:30:00,86.51,86.73,86.39,86.59,9328.0,85.4766,85.694,85.3581,85.5557,9328.0
2024-12-30 12:35:00,86.62,86.92,86.61,86.78,10179.0,85.5853,85.8817,85.5754,85.7434,10179.0
2024-12-30 12:40:00,86.83,86.83,86.58,86.78,19018.0,85.7928,85.7928,85.5458,85.7434,19018.0
2024-12-30 12:45:00,86.72,86.91,86.67,86.81,4194.0,85.6841,85.8719,85.6347,85.7731,4194.0
2024-12-30 12:50:00,86.89,86.96,86.75,86.82,11179.0,85.8521,85.9213,85.7138,85.7829,11179.0
2024-12-30 12:55:00,86.74,86.84,86.58,86.72,3039.0,85.7039,85.8027,85.5458,85.6841,3039.0
2024-12-30 13:00:00,86.71,86.74,86.52,86.61,11447.0,85.6743,85.7039,85.4865,85.5754,11447.0
2024-12-30 13:05:00,86.69,86.77,86.61,86.69,7258.0,85.6545,85.7335,85.5754,85.6545,7258.0
2024-12-30 13:10:00,86.7,86.84,86.68,86.76,18010.0,85.6644,85.8027,85.6446,85.7237,18010.0
2024-12-30 13:15:00,86.76,86.9,86.55,86.55,13293.0,85.7237,85.862,85.5162,85.5162,13293.0
2024-12-30 13:20:00,86.59,86.64,86.51,86.59,8738.0,85.5557,85.6051,85.4766,85.5557,8738.0
2024-12-30 13:25:00,86.59,86.6,86.4,86.42,5288.0,85.5557,85.5656,85.368,85.3877,5288.0
2024-12-30 13:30:00,86.4,86.55,86.35,86.47,4128.0,85.368,85.5162,85.3186,85.4371,4128.0
2024-12-30 13:35:00,86.52,86.52,86.36,86.41,3555.0,85.4865,85.4865,85.3284,85.3778,3555.0
2024-12-30 13:40:00,86.37,86.56,86.37,86.52,17267.0,85.3383,85.526,85.3383,85.4865,17267.0
2024-12-30 13:45:00,86.5,86.5,86.25,86.37,8714.0,85.4668,85.4668,85.2197,85.3383,8714.0
2024-12-30 13:50:00,86.37,86.52,86.37,86.52,4116.0,85.3383,85.4865,85.3383,85.4865,4116.0
2024-12-30 13:55:00,86.52,86.6,86.4,86.4,7895.0,85.4865,85.5656,85.368,85.368,7895.0
2024-12-30 14:00:00,86.48,86.61,86.44,86.56,6447.0,85.447,85.5754,85.4075,85.526,6447.0
2024-12-30 14:05:00,86.57,86.59,86.36,86.36,6356.0,85.5359,85.5557,85.3284,85.3284,6356.0
2024-12-30 14:10:00,86.41,86.41,86.16,86.2,8089.0,85.3778,85.3778,85.1308,85.1703,8089.0
2024-12-30 14:15:00,86.2,86.25,86.13,86.13,4282.0,85.1703,85.2197,85.1012,85.1012,4282.0
2024-12-30 14:20:00,86.16,86.16,85.89,85.93,13052.0,85.1308,85.1308,84.864,84.9036,13052.0
2024-12-30 14:25:00,85.9,86.0,85.89,85.9,4022.0,84.8739,84.9727,84.864,84.8739,4022.0
2024-12-30 14:30:00,85.89,86.0,85.85,85.85,9745.0,84.864,84.9727,84.8245,84.8245,9745.0
2024-12-30 14:35:00,85.8,85.93,85.79,85.89,4371.0,84.7751,84.9036,84.7652,84.864,4371.0
2024-12-30 14:40:00,85.86,85.99,85.85,85.91,5593.0,84.8344,84.9629,84.8245,84.8838,5593.0
2024-12-30 14:45:00,85.91,85.98,85.87,85.95,9781.0,84.8838,84.953,84.8443,84.9233,9781.0
2024-12-30 14:50:00,85.92,85.97,85.86,85.92,6712.0,84.8937,84.9431,84.8344,84.8937,6712.0
2024-12-30 14:55:00,85.92,86.0,85.74,85.74,10566.0,84.8937,84.9727,84.7158,84.7158,10566.0
2024-12-30 15:00:00,85.74,85.95,85.72,85.95,33846.0,84.7158,84.9233,84.6961,84.9233,33846.0
2024-12-30 15:05:00,85.92,86.06,85.84,86.06,18282.0,84.8937,85.032,84.8146,85.032,18282.0
2024-12-30 15:10:00,86.07,86.18,85.94,86.16,11878.0,85.0419,85.1506,84.9135,85.1308,11878.0
2024-12-30 15:15:00,86.13,86.26,86.09,86.22,4533.0,85.1012,85.2296,85.0617,85.1901,4533.0
2024-12-30 15:20:00,86.23,86.23,86.07,86.07,11935.0,85.2,85.2,85.0419,85.0419,11935.0
2024-12-30 15:25:00,86.1,86.1,85.91,85.91,8438.0,85.0715,85.0715,84.8838,84.8838,8438.0
2024-12-30 15:30:00,85.91,85.93,85.66,85.67,10065.0,84.8838,84.9036,84.6368,84.6467,10065.0
2024-12-30 15:35:00,85.7,85.75,85.62,85.68,15815.0,84.6763,84.7257,84.5973,84.6566,15815.0
2024-12-30 15:40:00,85.69,86.01,85.67,85.94,25453.0,84.6664,84.9826,84.6467,84.9135,25453.0
2024-12-30 15:45:00,85.93,86.23,85.89,86.23,13145.0,84.9036,85.2,84.864,85.2,13145.0
2024-12-30 15:50:00,86.17,86.51,86.17,86.3,37541.0,85.1407,85.4766,85.1407,85.2692,37541.0
2024-12-30 15:55:00,86.3,86.42,86.1,86.13,69174.0,85.2692,85.3877,85.0715,85.1012,69174.0
2024-12-31 09:30:00,86.8,87.34,86.51,87.34,28809.0,85.7632,86.2967,85.4766,86.2967,28809.0
2024-12-31 09:35:00,87.09,87.65,87.0,87.16,10964.0,86.0497,86.603,85.9608,86.1189,10964.0
2024-12-31 09:40:00,87.15,87.15,86.76,87.04,4901.0,86.109,86.109,85.7237,86.0003,4901.0
2024-12-31 09:45:00,87.09,87.56,87.09,87.33,12518.0,86.0497,86.5141,86.0497,86.2868,12518.0
2024-12-31 09:50:00,87.19,87.26,86.58,86.7,7170.0,86.1485,86.2177,85.5458,85.6644,7170.0
2024-12-31 09:55:00,86.81,86.94,86.7,86.75,6624.0,85.7731,85.9015,85.6644,85.7138,6624.0
2024-12-31 10:00:00,86.88,87.14,86.81,86.88,4497.0,85.8422,86.0991,85.7731,85.8422,4497.0
2024-12-31 10:05:00,86.81,86.85,86.58,86.71,12026.0,85.7731,85.8126,85.5458,85.6743,12026.0
2024-12-31 10:10:00,86.7,86.94,86.63,86.93,6618.0,85.6644,85.9015,85.5952,85.8916,6618.0
2024-12-31 10:15:00,86.91,87.63,86.91,87.48,8672.0,85.8719,86.5833,85.8719,86.4351,8672.0
2024-12-31 10:20:00,87.5,87.95,87.41,87.94,4859.0,86.4548,86.8994,86.3659,86.8896,4859.0
2024-12-31 10:25:00,87.95,87.95,87.64,87.67,6373.0,86.8994,86.8994,86.5931,86.6228,6373.0
2024-12-31 10:30:00,87.67,87.82,87.38,87.46,18968.0,86.6228,86.771,86.3363,86.4153,18968.0
2024-12-31 10:35:00,87.5,88.19,87.46,88.04,14659.0,86.4548,87.1366,86.4153,86.9884,14659.0
2024-12-31 10:40:00,88.01,88.02,87.71,87.85,8076.0,86.9587,86.9686,86.6623,86.8006,8076.0
2024-12-31 10:45:00,87.84,88.05,87.7,87.89,5912.0,86.7908,86.9982,86.6524,86.8402,5912.0
2024-12-31 10:50:00,87.82,87.88,87.49,87.5,5507.0,86.771,86.8303,86.4449,86.4548,5507.0
2024-12-31 10:55:00,87.42,87.52,87.12,87.13,4564.0,86.3758,86.4746,86.0794,86.0892,4564.0
2024-12-31 11:00:00,87.11,87.3,86.89,87.2,13624.0,86.0695,86.2572,85.8521,86.1584,13624.0
2024-12-31 11:05:00,87.05,87.24,87.0,87.05,4433.0,86.0102,86.1979,85.9608,86.0102,4433.0
2024-12-31 11:10:00,87.17,87.22,87.05,87.18,6565.0,86.1288,86.1782,86.0102,86.1386,6565.0
2024-12-31 11:15:00,87.19,87.5,87.11,87.17,8433.0,86.1485,86.4548,86.0695,86.1288,8433.0
2024-12-31 11:20:00,87.11,87.26,86.85,86.86,9579.0,86.0695,86.2177,85.8126,85.8225,9579.0
2024-12-31 11:25:00,86.88,87.02,86.71,86.8,6171.0,85.8422,85.9806,85.6743,85.7632,6171.0
2024-12-31 11:30:00,86.79,86.82,86.69,86.71,4114.0,85.7533,85.7829,85.6545,85.6743,4114.0
2024-12-31 11:35:00,86.67,86.7,86.45,86.48,6307.0,85.6347,85.6644,85.4174,85.447,6307.0
2024-12-31 11:40:00,86.43,86.67,86.37,86.39,16585.0,85.3976,85.6347,85.3383,85.3581,16585.0
2024-12-31 11:45:00,86.39,86.45,86.15,86.36,22609.0,85.3581,85.4174,85.1209,85.3284,22609.0
2024-12-31 11:50:00,86.35,86.44,86.31,86.36,7835.0,85.3186,85.4075,85.279,85.3284,7835.0
2024-12-31 11:55:00,86.34,86.41,86.27,86.41,3612.0,85.3087,85.3778,85.2395,85.3778,3612.0
2024-12-31 12:00:00,86.34,86.34,86.21,86.27,6123.0,85.3087,85.3087,85.1802,85.2395,6123.0
2024-12-31 12:05:00,86.24,86.34,86.07,86.13,13423.0,85.2099,85.3087,85.0419,85.1012,13423.0
2024-12-31 12:10:00,86.17,86.17,85.8,85.97,14045.0,85.1407,85.1407,84.7751,84.9431,14045.0
2024-12-31 12:15:00,85.95,85.97,85.81,85.94,3075.0,84.9233,84.9431,84.785,84.9135,3075.0
2024-12-31 12:20:00,85.92,85.95,85.62,85.74,10151.0,84.8937,84.9233,84.5973,84.7158,10151.0
2024-12-31 12:25:00,85.74,85.83,85.65,85.66,4391.0,84.7158,84.8048,84.6269,84.6368,4391.0
2024-12-31 12:30:00,85.62,85.65,85.46,85.63,12131.0,84.5973,84.6269,84.4392,84.6072,12131.0
2024-12-31 12:35:00,85.62,85.65,85.53,85.53,5903.0,84.5973,84.6269,84.5083,84.5083,5903.0
2024-12-31 12:40:00,85.64,85.77,85.58,85.77,3705.0,84.617,84.7455,84.5578,84.7455,3705.0
2024-12-31 12:45:00,85.78,85.97,85.68,85.91,5255.0,84.7554,84.9431,84.6566,84.8838,5255.0
2024-12-31 12:50:00,85.93,85.99,85.84,85.96,6681.0,84.9036,84.9629,84.8146,84.9332,6681.0
2024-12-31 12:55:00,85.95,86.18,85.9,86.13,9455.0,84.9233,85.1506,84.8739,85.1012,9455.0
2024-12-31 13:00:00,86.11,86.12,85.97,86.07,7088.0,85.0814,85.0913,84.9431,85.0419,7088.0
2024-12-31 13:05:00,86.11,86.34,86.01,86.29,7147.0,85.0814,85.3087,84.9826,85.2593,7147.0
2024-12-31 13:10:00,86.28,86.31,86.19,86.31,8267.0,85.2494,85.279,85.1605,85.279,8267.0
2024-12-31 13:15:00,86.28,86.33,86.24,86.25,6421.0,85.2494,85.2988,85.2099,85.2197,6421.0
2024-12-31 13:20:00,86.21,86.28,85.96,85.98,7441.0,85.1802,85.2494,84.9332,84.953,7441.0
2024-12-31 13:25:00,85.98,86.01,85.75,85.78,10637.0,84.953,84.9826,84.7257,84.7554,10637.0
2024-12-31 13:30:00,85.72,85.97,85.7,85.91,4722.0,84.6961,84.9431,84.6763,84.8838,4722.0
2024-12-31 13:35:00,85.89,85.91,85.79,85.9,3543.0,84.864,84.8838,84.7652,84.8739,3543.0
2024-12-31 13:40:00,85.95,85.99,85.86,85.96,3600.0,84.9233,84.9629,84.8344,84.9332,3600.0
2024-12-31 13:45:00,86.0,86.03,85.88,86.03,5697.0,84.9727,85.0024,84.8542,85.0024,5697.0
2024-12-31 13:50:00,85.96,86.12,85.96,85.98,4221.0,84.9332,85.0913,84.9332,84.953,4221.0
2024-12-31 13:55:00,85.99,86.04,85.82,85.83,3627.0,84.9629,85.0123,84.7949,84.8048,3627.0
2024-12-31 14:00:00,85.78,85.81,85.56,85.66,7826.0,84.7554,84.785,84.538,84.6368,7826.0
2024-12-31 14:05:00,85.67,85.91,85.61,85.86,12284.0,84.6467,84.8838,84.5874,84.8344,12284.0
2024-12-31 14:10:00,85.88,85.99,85.87,85.91,2960.0,84.8542,84.9629,84.8443,84.8838,2960.0
2024-12-31 14:15:00,85.87,85.91,85.57,85.57,6067.0,84.8443,84.8838,84.5479,84.5479,6067.0
2024-12-31 14:20:00,85.59,85.67,85.45,85.57,9480.0,84.5676,84.6467,84.4293,84.5479,9480.0
2024-12-31 14:25:00,85.57,85.73,85.57,85.64,6438.0,84.5479,84.706,84.5479,84.617,6438.0
2024-12-31 14:30:00,85.61,85.63,85.36,85.39,7809.0,84.5874,84.6072,84.3404,84.37,7809.0
2024-12-31 14:35:00,85.42,85.6,85.29,85.55,15866.0,84.3997,84.5775,84.2712,84.5281,15866.0
2024-12-31 14:40:00,85.54,85.54,85.37,85.41,7312.0,84.5182,84.5182,84.3503,84.3898,7312.0
2024-12-31 14:45:00,85.37,85.58,85.35,85.55,17702.0,84.3503,84.5578,84.3305,84.5281,17702.0
2024-12-31 14:50:00,85.51,85.8,85.51,85.73,6893.0,84.4886,84.7751,84.4886,84.706,6893.0
2024-12-31 14:55:00,85.78,85.94,85.77,85.89,8354.0,84.7554,84.9135,84.7455,84.864,8354.0
2024-12-31 15:00:00,85.88,85.92,85.8,85.92,3816.0,84.8542,84.8937,84.7751,84.8937,3816.0
2024-12-31 15:05:00,85.96,86.1,85.88,86.09,12384.0,84.9332,85.0715,84.8542,85.0617,12384.0
2024-12-31 15:10:00,86.09,86.1,85.97,86.0,10491.0,85.0617,85.0715,84.9431,84.9727,10491.0
2024-12-31 15:15:00,85.97,86.07,85.92,86.01,8818.0,84.9431,85.0419,84.8937,84.9826,8818.0
2024-12-31 15:20:00,86.04,86.22,85.96,86.16,8974.0,85.0123,85.1901,84.9332,85.1308,8974.0
2024-12-31 15:25:00,86.16,86.41,86.15,86.34,8738.0,85.1308,85.3778,85.1209,85.3087,8738.0
2024-12-31 15:30:00,86.32,86.39,86.16,86.19,12210.0,85.2889,85.3581,85.1308,85.1605,12210.0
2024-12-31 15:35:00,86.2,86.42,86.13,86.2,19179.0,85.1703,85.3877,85.1012,85.1703,19179.0
2024-12-31 15:40:00,86.2,86.33,86.05,86.22,15398.0,85.1703,85.2988,85.0221,85.1901,15398.0
2024-12-31 15:45:00,86.25,86.32,85.97,86.28,16877.0,85.2197,85.2889,84.9431,85.2494,16877.0
2024-12-31 15:50:00,86.23,86.28,86.05,86.09,29100.0,85.2,85.2494,85.0221,85.0617,29100.0
2024-12-31 15:55:00,86.06,86.16,85.94,86.08,87706.0,85.032,85.1308,84.9135,85.0518,87706.0
2025-01-02 09:30:00,86.44,87.08,86.1,86.9,49933.0,85.4075,86.0398,85.0715,85.862,49933.0
2025-01-02 09:35:00,86.85,87.07,86.35,86.77,10025.0,85.8126,86.03,85.3186,85.7335,10025.0
2025-01-02 09:40:00,86.73,87.61,86.65,87.2,35552.0,85.694,86.5635,85.615,86.1584,35552.0
2025-01-02 09:45:00,87.22,87.99,87.1,87.1,31779.0,86.1782,86.939,86.0596,86.0596,31779.0
2025-01-02 09:50:00,87.11,87.26,86.86,87.01,7020.0,86.0695,86.2177,85.8225,85.9707,7020.0
2025-01-02 09:55:00,86.95,86.95,86.52,86.71,16398.0,85.9114,85.9114,85.4865,85.6743,16398.0
2025-01-02 10:00:00,86.75,86.99,86.45,86.61,27457.0,85.7138,85.9509,85.4174,85.5754,27457.0
2025-01-02 10:05:00,86.59,86.69,86.17,86.28,14510.0,85.5557,85.6545,85.1407,85.2494,14510.0
2025-01-02 10:10:00,86.28,86.38,86.0,86.11,28518.0,85.2494,85.3482,84.9727,85.0814,28518.0
2025-01-02 10:15:00,86.09,86.17,85.97,86.17,5122.0,85.0617,85.1407,84.9431,85.1407,5122.0
2025-01-02 10:20:00,86.13,86.13,85.5,85.71,9667.0,85.1012,85.1012,84.4787,84.6862,9667.0
2025-01-02 10:25:00,85.66,86.06,85.6,85.96,7558.0,84.6368,85.032,84.5775,84.9332,7558.0
2025-01-02 10:30:00,85.95,86.28,85.79,86.28,22238.0,84.9233,85.2494,84.7652,85.2494,22238.0
2025-01-02 10:35:00,86.26,86.54,86.17,86.3,5132.0,85.2296,85.5063,85.1407,85.2692,5132.0
2025-01-02 10:40:00,86.2,86.35,86.13,86.15,6681.0,85.1703,85.3186,85.1012,85.1209,6681.0
2025-01-02 10:45:00,86.2,86.27,85.89,86.24,11374.0,85.1703,85.2395,84.864,85.2099,11374.0
2025-01-02 10:50:00,86.27,86.39,86.12,86.27,4956.0,85.2395,85.3581,85.0913,85.2395,4956.0
2025-01-02 10:55:00,86.34,86.43,86.15,86.2,15151.0,85.3087,85.3976,85.1209,85.1703,15151.0
2025-01-02 11:00:00,86.22,86.25,85.91,86.07,4007.0,85.1901,85.2197,84.8838,85.0419,4007.0
2025-01-02 11:05:00,85.99,86.25,85.92,86.11,5469.0,84.9629,85.2197,84.8937,85.0814,5469.0
2025-01-02 11:10:00,86.15,86.17,85.93,86.02,3720.0,85.1209,85.1407,84.9036,84.9925,3720.0
2025-01-02 11:15:00,86.07,86.15,85.97,86.15,4505.0,85.0419,85.1209,84.9431,85.1209,4505.0
2025-01-02 11:20:00,86.14,86.14,85.58,86.01,16898.0,85.1111,85.1111,84.5578,84.9826,16898.0
2025-01-02 11:25:00,86.0,86.05,85.81,86.05,3079.0,84.9727,85.0221,84.785,85.0221,3079.0
2025-01-02 11:30:00,86.03,86.23,86.0,86.14,6692.0,85.0024,85.2,84.9727,85.1111,6692.0
2025-01-02 11:35:00,86.19,86.29,86.1,86.26,6654.0,85.1605,85.2593,85.0715,85.2296,6654.0
2025-01-02 11:40:00,86.35,86.35,86.21,86.27,6082.0,85.3186,85.3186,85.1802,85.2395,6082.0
2025-01-02 11:45:00,86.28,86.28,86.11,86.16,3536.0,85.2494,85.2494,85.0814,85.1308,3536.0
2025-01-02 11:50:00,86.13,86.18,85.96,86.02,6988.0,85.1012,85.1506,84.9332,84.9925,6988.0
2025-01-02 11:55:00,86.08,86.26,86.08,86.14,3555.0,85.0518,85.2296,85.0518,85.1111,3555.0
2025-01-02 12:00:00,86.17,86.25,86.13,86.19,7034.0,85.1407,85.2197,85.1012,85.1605,7034.0
2025-01-02 12:05:00,86.18,86.18,86.07,86.18,4802.0,85.1506,85.1506,85.0419,85.1506,4802.0
2025-01-02 12:10:00,86.2,86.42,86.14,86.42,13982.0,85.1703,85.3877,85.1111,85.3877,13982.0
2025-01-02 12:15:00,86.39,86.52,86.37,86.39,5876.0,85.3581,85.4865,85.3383,85.3581,5876.0
2025-01-02 12:20:00,86.41,86.43,86.13,86.13,7857.0,85.3778,85.3976,85.1012,85.1012,7857.0
2025-01-02 12:25:00,86.14,86.14,85.85,85.85,5847.0,85.1111,85.1111,84.8245,84.8245,5847.0
2025-01-02 12:30:00,85.81,85.82,85.53,85.65,8846.0,84.785,84.7949,84.5083,84.6269,8846.0
2025-01-02 12:35:00,85.65,85.67,85.38,85.52,9327.0,84.6269,84.6467,84.3601,84.4985,9327.0
2025-01-02 12:40:00,85.51,85.56,85.35,85.53,10212.0,84.4886,84.538,84.3305,84.5083,10212.0
2025-01-02 12:45:00,85.55,85.74,85.53,85.69,16452.0,84.5281,84.7158,84.5083,84.6664,16452.0
2025-01-02 12:50:00,85.68,85.86,85.56,85.61,6644.0,84.6566,84.8344,84.538,84.5874,6644.0
2025-01-02 12:55:00,85.57,85.78,85.55,85.78,5898.0,84.5479,84.7554,84.5281,84.7554,5898.0
2025-01-02 13:00:00,85.74,85.74,85.27,85.33,5767.0,84.7158,84.7158,84.2515,84.3107,5767.0
2025-01-02 13:05:00,85.44,85.58,85.36,85.49,10106.0,84.4194,84.5578,84.3404,84.4688,10106.0
2025-01-02 13:10:00,85.45,85.49,85.19,85.2,6920.0,84.4293,84.4688,84.1724,84.1823,6920.0
2025-01-02 13:15:00,85.19,85.19,84.88,84.88,28691.0,84.1724,84.1724,83.8661,83.8661,28691.0
2025-01-02 13:20:00,84.91,85.06,84.91,85.0,10982.0,83.8958,84.044,83.8958,83.9847,10982.0
2025-01-02 13:25:00,84.95,84.99,84.89,84.92,4885.0,83.9353,83.9748,83.876,83.9056,4885.0
2025-01-02 13:30:00,84.96,84.96,84.54,84.73,13112.0,83.9452,83.9452,83.5302,83.7179,13112.0
2025-01-02 13:35:00,84.75,84.88,84.65,84.65,4688.0,83.7377,83.8661,83.6389,83.6389,4688.0
2025-01-02 13:40:00,84.65,84.81,84.5,84.78,12533.0,83.6389,83.7969,83.4907,83.7673,12533.0
2025-01-02 13:45:00,84.82,84.82,84.48,84.54,8907.0,83.8068,83.8068,83.4709,83.5302,8907.0
2025-01-02 13:50:00,84.54,84.63,84.41,84.48,4188.0,83.5302,83.6191,83.4017,83.4709,4188.0
2025-01-02 13:55:00,84.55,84.81,84.53,84.76,12628.0,83.5401,83.7969,83.5203,83.7475,12628.0
2025-01-02 14:00:00,84.76,84.91,84.67,84.91,2830.0,83.7475,83.8958,83.6586,83.8958,2830.0
2025-01-02 14:05:00,84.94,84.96,84.66,84.8,7728.0,83.9254,83.9452,83.6487,83.7871,7728.0
2025-01-02 14:10:00,84.72,84.76,84.59,84.65,2528.0,83.708,83.7475,83.5796,83.6389,2528.0
2025-01-02 14:15:00,84.58,84.68,84.47,84.58,6909.0,83.5697,83.6685,83.461,83.5697,6909.0
2025-01-02 14:20:00,84.55,84.78,84.51,84.77,7297.0,83.5401,83.7673,83.5005,83.7574,7297.0
2025-01-02 14:25:00,84.77,84.93,84.73,84.93,3865.0,83.7574,83.9155,83.7179,83.9155,3865.0
2025-01-02 14:30:00,84.85,84.86,84.65,84.8,9228.0,83.8365,83.8464,83.6389,83.7871,9228.0
2025-01-02 14:35:00,84.8,84.8,84.63,84.72,4766.0,83.7871,83.7871,83.6191,83.708,4766.0
2025-01-02 14:40:00,84.76,84.77,84.68,84.69,2899.0,83.7475,83.7574,83.6685,83.6784,2899.0
2025-01-02 14:45:00,84.73,84.93,84.69,84.9,18177.0,83.7179,83.9155,83.6784,83.8859,18177.0
2025-01-02 14:50:00,84.9,85.0,84.81,84.99,14130.0,83.8859,83.9847,83.7969,83.9748,14130.0
2025-01-02 14:55:00,84.92,84.92,84.56,84.62,7045.0,83.9056,83.9056,83.5499,83.6092,7045.0
2025-01-02 15:00:00,84.65,85.19,84.65,85.19,16546.0,83.6389,84.1724,83.6389,84.1724,16546.0
2025-01-02 15:05:00,85.22,85.24,84.97,85.05,15187.0,84.2021,84.2218,83.955,84.0341,15187.0
2025-01-02 15:10:00,85.06,85.31,85.02,85.29,9265.0,84.044,84.291,84.0044,84.2712,9265.0
2025-01-02 15:15:00,85.25,85.39,85.18,85.39,8774.0,84.2317,84.37,84.1625,84.37,8774.0
2025-01-02 15:20:00,85.38,85.41,85.19,85.29,17079.0,84.3601,84.3898,84.1724,84.2712,17079.0
2025-01-02 15:25:00,85.27,85.41,85.22,85.32,14250.0,84.2515,84.3898,84.2021,84.3009,14250.0
2025-01-02 15:30:00,85.31,85.45,85.23,85.28,10980.0,84.291,84.4293,84.2119,84.2613,10980.0
2025-01-02 15:35:00,85.28,85.28,85.0,85.02,15017.0,84.2613,84.2613,83.9847,84.0044,15017.0
2025-01-02 15:40:00,85.0,85.26,84.93,85.17,22507.0,83.9847,84.2416,83.9155,84.1526,22507.0
2025-01-02 15:45:00,85.17,85.43,85.09,85.4,37638.0,84.1526,84.4095,84.0736,84.3799,37638.0
2025-01-02 15:50:00,85.4,85.49,85.12,85.17,33698.0,84.3799,84.4688,84.1032,84.1526,33698.0
2025-01-02 15:55:00,85.17,85.66,85.15,85.24,126124.0,84.1526,84.6368,84.1329,84.2218,126124.0
2025-01-03 09:30:00,86.0,87.1,85.86,86.45,60015.0,84.9727,86.0596,84.8344,85.4174,60015.0
2025-01-03 09:35:00,86.08,86.49,85.95,86.48,4885.0,85.0518,85.4569,84.9233,85.447,4885.0
2025-01-03 09:40:00,86.57,86.57,85.91,86.0,4923.0,85.5359,85.5359,84.8838,84.9727,4923.0
2025-01-03 09:45:00,85.97,85.97,85.24,85.52,8975.0,84.9431,84.9431,84.2218,84.4985,8975.0
2025-01-03 09:50:00,85.25,85.8,85.19,85.8,5730.0,84.2317,84.7751,84.1724,84.7751,5730.0
2025-01-03 09:55:00,85.69,85.89,85.58,85.89,4554.0,84.6664,84.864,84.5578,84.864,4554.0
2025-01-03 10:00:00,85.74,86.25,85.61,86.25,9253.0,84.7158,85.2197,84.5874,85.2197,9253.0
2025-01-03 10:05:00,86.25,86.39,86.0,86.19,11302.0,85.2197,85.3581,84.9727,85.1605,11302.0
2025-01-03 10:10:00,86.06,86.2,85.97,86.15,3195.0,85.032,85.1703,84.9431,85.1209,3195.0
2025-01-03 10:15:00,86.17,86.18,85.6,85.81,12813.0,85.1407,85.1506,84.5775,84.785,12813.0
2025-01-03 10:20:00,85.64,85.84,85.49,85.84,11830.0,84.617,84.8146,84.4688,84.8146,11830.0
2025-01-03 10:25:00,85.88,86.34,85.77,86.33,5279.0,84.8542,85.3087,84.7455,85.2988,5279.0
2025-01-03 10:30:00,86.29,86.65,86.28,86.65,15043.0,85.2593,85.615,85.2494,85.615,15043.0
2025-01-03 10:35:00,86.69,86.96,86.63,86.95,7849.0,85.6545,85.9213,85.5952,85.9114,7849.0
2025-01-03 10:40:00,86.88,87.37,86.76,86.88,39825.0,85.8422,86.3264,85.7237,85.8422,39825.0
2025-01-03 10:45:00,86.85,86.9,86.37,86.52,11188.0,85.8126,85.862,85.3383,85.4865,11188.0
2025-01-03 10:50:00,86.54,86.67,86.45,86.53,4209.0,85.5063,85.6347,85.4174,85.4964,4209.0
2025-01-03 10:55:00,86.56,86.56,86.3,86.4,10095.0,85.526,85.526,85.2692,85.368,10095.0
2025-01-03 11:00:00,86.35,86.48,86.27,86.28,8453.0,85.3186,85.447,85.2395,85.2494,8453.0
2025-01-03 11:05:00,86.22,86.22,85.7,85.82,3537.0,85.1901,85.1901,84.6763,84.7949,3537.0
2025-01-03 11:10:00,85.88,85.98,85.76,85.85,8100.0,84.8542,84.953,84.7356,84.8245,8100.0
2025-01-03 11:15:00,85.78,85.95,85.75,85.83,11461.0,84.7554,84.9233,84.7257,84.8048,11461.0
2025-01-03 11:20:00,85.83,86.01,85.56,85.72,11242.0,84.8048,84.9826,84.538,84.6961,11242.0
2025-01-03 11:25:00,85.76,85.77,85.65,85.73,5638.0,84.7356,84.7455,84.6269,84.706,5638.0
2025-01-03 11:30:00,85.77,85.94,85.67,85.79,4810.0,84.7455,84.9135,84.6467,84.7652,4810.0
2025-01-03 11:35:00,85.79,85.88,85.65,85.87,8377.0,84.7652,84.8542,84.6269,84.8443,8377.0
2025-01-03 11:40:00,85.86,86.28,85.86,86.19,7128.0,84.8344,85.2494,84.8344,85.1605,7128.0
2025-01-03 11:45:00,86.15,86.25,86.13,86.22,2399.0,85.1209,85.2197,85.1012,85.1901,2399.0
2025-01-03 11:50:00,86.17,86.32,86.15,86.27,4255.0,85.1407,85.2889,85.1209,85.2395,4255.0
2025-01-03 11:55:00,86.36,86.36,86.15,86.15,2749.0,85.3284,85.3284,85.1209,85.1209,2749.0
2025-01-03 12:00:00,86.32,86.65,86.32,86.65,6186.0,85.2889,85.615,85.2889,85.615,6186.0
2025-01-03 12:05:00,86.7,86.92,86.7,86.92,4718.0,85.6644,85.8817,85.6644,85.8817,4718.0
2025-01-03 12:10:00,86.86,86.92,86.78,86.81,3259.0,85.8225,85.8817,85.7434,85.7731,3259.0
2025-01-03 12:15:00,86.79,86.94,86.68,86.69,7299.0,85.7533,85.9015,85.6446,85.6545,7299.0
2025-01-03 12:20:00,86.71,87.1,86.68,87.1,10817.0,85.6743,86.0596,85.6446,86.0596,10817.0
2025-01-03 12:25:00,87.06,87.12,86.93,87.01,15975.0,86.0201,86.0794,85.8916,85.9707,15975.0
2025-01-03 12:30:00,86.93,87.09,86.93,87.06,5131.0,85.8916,86.0497,85.8916,86.0201,5131.0
2025-01-03 12:35:00,87.0,87.03,86.9,86.98,18812.0,85.9608,85.9904,85.862,85.941,18812.0
2025-01-03 12:40:00,86.96,87.09,86.81,86.89,13201.0,85.9213,86.0497,85.7731,85.8521,13201.0
2025-01-03 12:45:00,86.87,87.12,86.73,87.12,15865.0,85.8323,86.0794,85.694,86.0794,15865.0
2025-01-03 12:50:00,87.13,87.16,86.99,87.12,4519.0,86.0892,86.1189,85.9509,86.0794,4519.0
2025-01-03 12:55:00,87.11,87.19,87.09,87.11,2161.0,86.0695,86.1485,86.0497,86.0695,2161.0
2025-01-03 13:00:00,87.15,87.31,87.11,87.28,5815.0,86.109,86.2671,86.0695,86.2374,5815.0
2025-01-03 13:05:00,87.31,87.36,87.27,87.36,4531.0,86.2671,86.3165,86.2276,86.3165,4531.0
2025-01-03 13:10:00,87.37,87.5,87.37,87.48,5070.0,86.3264,86.4548,86.3264,86.4351,5070.0
2025-01-03 13:15:00,87.52,87.65,87.46,87.55,14863.0,86.4746,86.603,86.4153,86.5042,14863.0
2025-01-03 13:20:00,87.6,87.82,87.56,87.58,11019.0,86.5536,86.771,86.5141,86.5339,11019.0
2025-01-03 13:25:00,87.6,87.87,87.6,87.85,4086.0,86.5536,86.8204,86.5536,86.8006,4086.0
2025-01-03 13:30:00,87.9,87.9,87.72,87.86,4296.0,86.85,86.85,86.6722,86.8105,4296.0
2025-01-03 13:35:00,87.83,88.09,87.76,87.96,23450.0,86.7809,87.0378,86.7117,86.9093,23450.0
2025-01-03 13:40:00,87.98,88.26,87.94,88.02,15264.0,86.9291,87.2057,86.8896,86.9686,15264.0
2025-01-03 13:45:00,88.07,88.23,88.07,88.23,3189.0,87.018,87.1761,87.018,87.1761,3189.0
2025-01-03 13:50:00,88.13,88.2,87.99,87.99,3000.0,87.0773,87.1465,86.939,86.939,3000.0
2025-01-03 13:55:00,88.03,88.1,87.93,88.0,4325.0,86.9785,87.0476,86.8797,86.9488,4325.0
2025-01-03 14:00:00,88.05,88.06,87.91,88.04,1787.0,86.9982,87.0081,86.8599,86.9884,1787.0
2025-01-03 14:05:00,87.98,87.99,87.83,87.86,5783.0,86.9291,86.939,86.7809,86.8105,5783.0
2025-01-03 14:10:00,87.89,88.05,87.82,87.89,6665.0,86.8402,86.9982,86.771,86.8402,6665.0
2025-01-03 14:15:00,87.91,87.99,87.83,87.86,8722.0,86.8599,86.939,86.7809,86.8105,8722.0
2025-01-03 14:20:00,87.92,88.06,87.78,87.84,9845.0,86.8698,87.0081,86.7315,86.7908,9845.0
2025-01-03 14:25:00,87.88,87.89,87.69,87.69,6126.0,86.8303,86.8402,86.6425,86.6425,6126.0
2025-01-03 14:30:00,87.69,87.78,87.65,87.78,4472.0,86.6425,86.7315,86.603,86.7315,4472.0
2025-01-03 14:35:00,87.75,87.88,87.72,87.85,4681.0,86.7018,86.8303,86.6722,86.8006,4681.0
2025-01-03 14:40:00,87.76,87.9,87.76,87.83,5435.0,86.7117,86.85,86.7117,86.7809,5435.0
2025-01-03 14:45:00,87.81,87.87,87.78,87.85,3606.0,86.7611,86.8204,86.7315,86.8006,3606.0
2025-01-03 14:50:00,87.79,87.86,87.72,87.86,8015.0,86.7414,86.8105,86.6722,86.8105,8015.0
2025-01-03 14:55:00,87.88,87.95,87.82,87.85,7086.0,86.8303,86.8994,86.771,86.8006,7086.0
2025-01-03 15:00:00,87.83,88.08,87.79,88.08,9739.0,86.7809,87.0279,86.7414,87.0279,9739.0
2025-01-03 15:05:00,88.06,88.15,87.99,88.1,5312.0,87.0081,87.0971,86.939,87.0476,5312.0
2025-01-03 15:10:00,88.06,88.19,88.0,88.15,6503.0,87.0081,87.1366,86.9488,87.0971,6503.0
2025-01-03 15:15:00,88.19,88.22,88.08,88.12,7525.0,87.1366,87.1662,87.0279,87.0674,7525.0
2025-01-03 15:20:00,88.12,88.26,88.07,88.17,10081.0,87.0674,87.2057,87.018,87.1168,10081.0
2025-01-03 15:25:00,88.14,88.23,87.98,88.17,12833.0,87.0872,87.1761,86.9291,87.1168,12833.0
2025-01-03 15:30:00,88.14,88.17,87.8,87.87,14070.0,87.0872,87.1168,86.7512,86.8204,14070.0
2025-01-03 15:35:00,87.75,87.82,87.66,87.66,7478.0,86.7018,86.771,86.6129,86.6129,7478.0
2025-01-03 15:40:00,87.65,87.68,87.51,87.57,12456.0,86.603,86.6327,86.4647,86.524,12456.0
2025-01-03 15:45:00,87.6,87.67,87.44,87.62,17072.0,86.5536,86.6228,86.3955,86.5734,17072.0
2025-01-03 15:50:00,87.55,87.7,87.44,87.48,37700.0,86.5042,86.6524,86.3955,86.4351,37700.0
2025-01-03 15:55:00,87.5,88.0,87.49,87.8,158309.0,86.4548,86.9488,86.4449,86.7512,158309.0
2025-01-06 09:30:00,89.99,91.49,89.49,91.15,81391.0,88.9151,90.3972,88.421,90.0612,81391.0
2025-01-06 09:35:00,91.15,92.77,90.45,92.64,60750.0,90.0612,91.6619,89.3696,91.5334,60750.0
2025-01-06 09:40:00,92.64,93.06,91.47,92.74,44144.0,91.5334,91.9484,90.3774,91.6322,44144.0
2025-01-06 09:45:00,92.85,93.04,91.87,92.29,27396.0,91.7409,91.9286,90.7726,91.1876,27396.0
2025-01-06 09:50:00,92.28,92.71,91.61,92.71,40974.0,91.1777,91.6026,90.5157,91.6026,40974.0
2025-01-06 09:55:00,92.67,92.77,92.32,92.41,17681.0,91.5631,91.6619,91.2172,91.3062,17681.0
2025-01-06 10:00:00,92.41,92.67,92.36,92.47,12065.0,91.3062,91.5631,91.2568,91.3655,12065.0
2025-01-06 10:05:00,92.46,92.99,92.3,92.97,37413.0,91.3556,91.8792,91.1975,91.8595,37413.0
2025-01-06 10:10:00,92.85,92.85,92.16,92.41,15950.0,91.7409,91.7409,91.0592,91.3062,15950.0
2025-01-06 10:15:00,92.71,92.89,92.16,92.88,24690.0,91.6026,91.7804,91.0592,91.7706,24690.0
2025-01-06 10:20:00,92.82,92.91,92.47,92.91,13441.0,91.7113,91.8002,91.3655,91.8002,13441.0
2025-01-06 10:25:00,92.92,92.99,92.68,92.71,16571.0,91.8101,91.8792,91.5729,91.6026,16571.0
2025-01-06 10:30:00,92.71,93.0,92.6,92.6,15712.0,91.6026,91.8891,91.4939,91.4939,15712.0
2025-01-06 10:35:00,92.57,92.69,91.61,91.63,21154.0,91.4643,91.5828,90.5157,90.5355,21154.0
2025-01-06 10:40:00,91.64,91.75,91.31,91.75,12059.0,90.5454,90.6541,90.2193,90.6541,12059.0
2025-01-06 10:45:00,91.67,91.68,91.21,91.46,11997.0,90.575,90.5849,90.1205,90.3675,11997.0
2025-01-06 10:50:00,91.48,91.69,91.4,91.58,4494.0,90.3873,90.5948,90.3082,90.4861,4494.0
2025-01-06 10:55:00,91.59,91.73,91.36,91.45,8046.0,90.496,90.6343,90.2687,90.3576,8046.0
2025-01-06 11:00:00,91.46,91.67,91.31,91.51,11766.0,90.3675,90.575,90.2193,90.4169,11766.0
2025-01-06 11:05:00,91.59,91.69,91.36,91.69,8193.0,90.496,90.5948,90.2687,90.5948,8193.0
2025-01-06 11:10:00,91.74,91.93,91.66,91.8,7320.0,90.6442,90.8319,90.5651,90.7035,7320.0
2025-01-06 11:15:00,91.81,91.9,91.66,91.81,6194.0,90.7133,90.8023,90.5651,90.7133,6194.0
2025-01-06 11:20:00,91.8,91.99,91.79,91.98,5674.0,90.7035,90.8912,90.6936,90.8813,5674.0
2025-01-06 11:25:00,91.91,91.93,91.48,91.86,10180.0,90.8121,90.8319,90.3873,90.7627,10180.0
2025-01-06 11:30:00,91.93,92.51,91.93,92.43,11084.0,90.8319,91.405,90.8319,91.3259,11084.0
2025-01-06 11:35:00,92.45,92.55,92.32,92.33,8443.0,91.3457,91.4445,91.2172,91.2271,8443.0
2025-01-06 11:40:00,92.33,92.41,92.05,92.18,10990.0,91.2271,91.3062,90.9505,91.0789,10990.0
2025-01-06 11:45:00,92.19,92.19,91.91,91.92,3982.0,91.0888,91.0888,90.8121,90.822,3982.0
2025-01-06 11:50:00,91.92,92.24,91.91,92.24,9988.0,90.822,91.1382,90.8121,91.1382,9988.0
2025-01-06 11:55:00,92.29,92.57,92.23,92.35,10101.0,91.1876,91.4643,91.1283,91.2469,10101.0
2025-01-06 12:00:00,92.31,92.38,92.19,92.2,4862.0,91.2074,91.2765,91.0888,91.0987,4862.0
2025-01-06 12:05:00,92.26,92.46,92.22,92.41,6280.0,91.158,91.3556,91.1184,91.3062,6280.0
2025-01-06 12:10:00,92.45,92.57,92.08,92.28,6900.0,91.3457,91.4643,90.9801,91.1777,6900.0
2025-01-06 12:15:00,92.22,92.22,91.88,91.95,35404.0,91.1184,91.1184,90.7825,90.8517,35404.0
2025-01-06 12:20:00,91.95,91.95,91.59,91.59,6502.0,90.8517,90.8517,90.496,90.496,6502.0
2025-01-06 12:25:00,91.65,91.89,91.57,91.7,23632.0,90.5552,90.7924,90.4762,90.6046,23632.0
2025-01-06 12:30:00,91.7,91.7,91.56,91.67,2906.0,90.6046,90.6046,90.4663,90.575,2906.0
2025-01-06 12:35:00,91.67,91.67,91.26,91.32,9546.0,90.575,90.575,90.1699,90.2292,9546.0
2025-01-06 12:40:00,91.37,91.46,91.11,91.13,7033.0,90.2786,90.3675,90.0217,90.0415,7033.0
2025-01-06 12:45:00,91.08,91.26,91.02,91.26,13532.0,89.9921,90.1699,89.9328,90.1699,13532.0
2025-01-06 12:50:00,91.26,91.41,91.0,91.38,10585.0,90.1699,90.3181,89.913,90.2885,10585.0
2025-01-06 12:55:00,91.37,91.53,91.32,91.32,6300.0,90.2786,90.4367,90.2292,90.2292,6300.0
2025-01-06 13:00:00,91.36,91.4,91.05,91.2,9850.0,90.2687,90.3082,89.9624,90.1106,9850.0
2025-01-06 13:05:00,91.29,91.39,91.17,91.19,8800.0,90.1995,90.2984,90.081,90.1007,8800.0
2025-01-06 13:10:00,91.19,91.41,91.13,91.36,10217.0,90.1007,90.3181,90.0415,90.2687,10217.0
2025-01-06 13:15:00,91.39,91.48,91.36,91.44,2906.0,90.2984,90.3873,90.2687,90.3478,2906.0
2025-01-06 13:20:00,91.34,91.43,91.32,91.34,2235.0,90.2489,90.3379,90.2292,90.2489,2235.0
2025-01-06 13:25:00,91.33,91.53,91.27,91.47,4172.0,90.2391,90.4367,90.1798,90.3774,4172.0
2025-01-06 13:30:00,91.48,91.48,91.17,91.2,7424.0,90.3873,90.3873,90.081,90.1106,7424.0
2025-01-06 13:35:00,91.11,91.5,91.11,91.34,7859.0,90.0217,90.407,90.0217,90.2489,7859.0
2025-01-06 13:40:00,91.42,91.53,91.35,91.43,12384.0,90.328,90.4367,90.2588,90.3379,12384.0
2025-01-06 13:45:00,91.37,91.42,91.22,91.3,4181.0,90.2786,90.328,90.1304,90.2094,4181.0
2025-01-06 13:50:00,91.35,91.35,91.12,91.17,4352.0,90.2588,90.2588,90.0316,90.081,4352.0
2025-01-06 13:55:00,91.17,91.44,91.16,91.34,11094.0,90.081,90.3478,90.0711,90.2489,11094.0
2025-01-06 14:00:00,91.29,91.46,91.19,91.26,20667.0,90.1995,90.3675,90.1007,90.1699,20667.0
2025-01-06 14:05:00,91.32,91.39,90.94,91.12,18613.0,90.2292,90.2984,89.8537,90.0316,18613.0
2025-01-06 14:10:00,91.1,91.3,91.06,91.27,3832.0,90.0118,90.2094,89.9723,90.1798,3832.0
2025-01-06 14:15:00,91.2,91.28,91.11,91.13,4443.0,90.1106,90.1897,90.0217,90.0415,4443.0
2025-01-06 14:20:00,91.17,91.32,91.11,91.17,9720.0,90.081,90.2292,90.0217,90.081,9720.0
2025-01-06 14:25:00,91.07,91.16,91.0,91.1,8153.0,89.9822,90.0711,89.913,90.0118,8153.0
2025-01-06 14:30:00,91.04,91.26,91.04,91.2,4010.0,89.9525,90.1699,89.9525,90.1106,4010.0
2025-01-06 14:35:00,91.23,91.23,90.95,90.98,3702.0,90.1403,90.1403,89.8636,89.8932,3702.0
2025-01-06 14:40:00,90.98,90.98,90.82,90.86,4769.0,89.8932,89.8932,89.7352,89.7747,4769.0
2025-01-06 14:45:00,90.94,90.99,90.89,90.92,4693.0,89.8537,89.9031,89.8043,89.834,4693.0
2025-01-06 14:50:00,90.91,90.94,90.8,90.92,2396.0,89.8241,89.8537,89.7154,89.834,2396.0
2025-01-06 14:55:00,90.87,90.87,90.54,90.55,6842.0,89.7846,89.7846,89.4585,89.4684,6842.0
2025-01-06 15:00:00,90.54,90.82,90.47,90.74,15347.0,89.4585,89.7352,89.3893,89.6561,15347.0
2025-01-06 15:05:00,90.71,90.93,90.66,90.7,17654.0,89.6265,89.8438,89.5771,89.6166,17654.0
2025-01-06 15:10:00,90.7,91.03,90.7,91.0,8510.0,89.6166,89.9427,89.6166,89.913,8510.0
2025-01-06 15:15:00,90.96,91.01,90.86,90.96,9862.0,89.8735,89.9229,89.7747,89.8735,9862.0
2025-01-06 15:20:00,90.98,91.37,90.91,91.37,10447.0,89.8932,90.2786,89.8241,90.2786,10447.0
2025-01-06 15:25:00,91.35,91.36,91.23,91.31,6307.0,90.2588,90.2687,90.1403,90.2193,6307.0
2025-01-06 15:30:00,91.27,91.28,91.03,91.05,9548.0,90.1798,90.1897,89.9427,89.9624,9548.0
2025-01-06 15:35:00,91.06,91.2,91.04,91.13,15611.0,89.9723,90.1106,89.9525,90.0415,15611.0
2025-01-06 15:40:00,91.1,91.1,90.91,91.0,11682.0,90.0118,90.0118,89.8241,89.913,11682.0
2025-01-06 15:45:00,91.0,91.05,90.85,90.92,19024.0,89.913,89.9624,89.7648,89.834,19024.0
2025-01-06 15:50:00,90.92,90.92,90.49,90.53,43403.0,89.834,89.834,89.4091,89.4486,43403.0
2025-01-06 15:55:00,90.49,90.59,90.12,90.19,151733.0,89.4091,89.5079,89.0435,89.1127,151733.0
2025-01-07 09:30:00,91.0,91.49,90.72,91.25,28123.0,89.913,90.3972,89.6364,90.16,28123.0
2025-01-07 09:35:00,91.14,91.4,90.63,91.1,7065.0,90.0513,90.3082,89.5474,90.0118,7065.0
2025-01-07 09:40:00,91.11,91.4,90.6,90.6,14891.0,90.0217,90.3082,89.5178,89.5178,14891.0
2025-01-07 09:45:00,90.7,91.63,90.69,91.52,23580.0,89.6166,90.5355,89.6067,90.4268,23580.0
2025-01-07 09:50:00,91.46,91.73,91.35,91.38,8587.0,90.3675,90.6343,90.2588,90.2885,8587.0
2025-01-07 09:55:00,91.46,91.61,91.02,91.17,10060.0,90.3675,90.5157,89.9328,90.081,10060.0
2025-01-07 10:00:00,91.0,91.0,90.12,90.29,23072.0,89.913,89.913,89.0435,89.2115,23072.0
2025-01-07 10:05:00,90.28,90.36,89.63,89.64,42958.0,89.2016,89.2807,88.5594,88.5693,42958.0
2025-01-07 10:10:00,89.67,89.75,89.47,89.51,6006.0,88.5989,88.6779,88.4013,88.4408,6006.0
2025-01-07 10:15:00,89.49,89.53,89.23,89.53,4732.0,88.421,88.4606,88.1642,88.4606,4732.0
2025-01-07 10:20:00,89.48,89.97,89.4,89.89,3793.0,88.4112,88.8953,88.3321,88.8163,3793.0
2025-01-07 10:25:00,89.89,90.16,89.86,90.02,13404.0,88.8163,89.083,88.7866,88.9447,13404.0
2025-01-07 10:30:00,90.11,90.13,89.69,89.69,3971.0,89.0336,89.0534,88.6187,88.6187,3971.0
2025-01-07 10:35:00,89.94,89.98,89.0,89.12,8194.0,88.8657,88.9052,87.9369,88.0555,8194.0
2025-01-07 10:40:00,89.25,89.35,89.06,89.33,5550.0,88.1839,88.2827,87.9962,88.263,5550.0
2025-01-07 10:45:00,89.22,89.3,89.12,89.25,2928.0,88.1543,88.2333,88.0555,88.1839,2928.0
2025-01-07 10:50:00,89.31,90.44,89.3,90.16,8553.0,88.2432,89.3597,88.2333,89.083,8553.0
2025-01-07 10:55:00,90.07,90.5,90.07,90.47,3119.0,88.9941,89.419,88.9941,89.3893,3119.0
2025-01-07 11:00:00,90.51,90.84,90.5,90.81,10923.0,89.4289,89.7549,89.419,89.7253,10923.0
2025-01-07 11:05:00,90.79,90.86,90.59,90.7,6079.0,89.7055,89.7747,89.5079,89.6166,6079.0
2025-01-07 11:10:00,90.76,90.76,90.36,90.6,50896.0,89.6759,89.6759,89.2807,89.5178,50896.0
2025-01-07 11:15:00,90.66,90.75,90.39,90.6,26492.0,89.5771,89.666,89.3103,89.5178,26492.0
2025-01-07 11:20:00,90.65,90.71,90.48,90.59,68147.0,89.5672,89.6265,89.3992,89.5079,68147.0
2025-01-07 11:25:00,90.59,91.04,90.58,90.99,6090.0,89.5079,89.9525,89.498,89.9031,6090.0
2025-01-07 11:30:00,91.05,91.11,90.44,90.45,17863.0,89.9624,90.0217,89.3597,89.3696,17863.0
2025-01-07 11:35:00,90.25,90.6,90.06,90.6,13117.0,89.172,89.5178,88.9842,89.5178,13117.0
2025-01-07 11:40:00,90.6,90.69,90.38,90.38,9432.0,89.5178,89.6067,89.3004,89.3004,9432.0
2025-01-07 11:45:00,90.39,90.63,90.39,90.5,4560.0,89.3103,89.5474,89.3103,89.419,4560.0
2025-01-07 11:50:00,90.5,90.54,90.35,90.43,14260.0,89.419,89.4585,89.2708,89.3498,14260.0
2025-01-07 11:55:00,90.43,90.57,90.24,90.34,18345.0,89.3498,89.4881,89.1621,89.2609,18345.0
2025-01-07 12:00:00,90.27,90.4,90.05,90.05,6493.0,89.1917,89.3202,88.9744,88.9744,6493.0
2025-01-07 12:05:00,90.09,90.25,90.06,90.17,3853.0,89.0139,89.172,88.9842,89.0929,3853.0
2025-01-07 12:10:00,90.15,90.2,90.02,90.05,4563.0,89.0732,89.1226,88.9447,88.9744,4563.0
2025-01-07 12:15:00,90.15,90.31,90.12,90.25,8785.0,89.0732,89.2313,89.0435,89.172,8785.0
2025-01-07 12:20:00,90.25,90.33,90.17,90.23,4631.0,89.172,89.251,89.0929,89.1522,4631.0
2025-01-07 12:25:00,90.3,90.36,90.26,90.34,8639.0,89.2214,89.2807,89.1818,89.2609,8639.0
2025-01-07 12:30:00,90.33,90.35,90.25,90.27,2546.0,89.251,89.2708,89.172,89.1917,2546.0
2025-01-07 12:35:00,90.23,90.23,90.0,90.13,3599.0,89.1522,89.1522,88.925,89.0534,3599.0
2025-01-07 12:40:00,90.04,90.09,89.81,89.93,6451.0,88.9645,89.0139,88.7372,88.8558,6451.0
2025-01-07 12:45:00,89.87,89.95,89.84,89.92,2065.0,88.7965,88.8756,88.7669,88.8459,2065.0
2025-01-07 12:50:00,89.92,89.92,89.91,89.91,958.0,88.8459,88.8459,88.836,88.836,958.0
2025-01-07 12:55:00,89.97,90.12,89.96,90.12,4560.0,88.8953,89.0435,88.8854,89.0435,4560.0
2025-01-07 13:00:00,90.08,90.23,90.07,90.12,5103.0,89.004,89.1522,88.9941,89.0435,5103.0
2025-01-07 13:05:00,90.12,90.2,90.08,90.13,2843.0,89.0435,89.1226,89.004,89.0534,2843.0
2025-01-07 13:10:00,90.08,90.17,90.01,90.09,3759.0,89.004,89.0929,88.9348,89.0139,3759.0
2025-01-07 13:15:00,90.08,90.28,90.07,90.2,4647.0,89.004,89.2016,88.9941,89.1226,4647.0
2025-01-07 13:20:00,90.17,90.47,90.17,90.47,11402.0,89.0929,89.3893,89.0929,89.3893,11402.0
2025-01-07 13:25:00,90.45,90.46,90.32,90.45,4140.0,89.3696,89.3795,89.2411,89.3696,4140.0
2025-01-07 13:30:00,90.46,90.49,90.4,90.45,2928.0,89.3795,89.4091,89.3202,89.3696,2928.0
2025-01-07 13:35:00,90.45,90.5,90.36,90.41,6232.0,89.3696,89.419,89.2807,89.3301,6232.0
2025-01-07 13:40:00,90.41,90.41,90.17,90.23,3903.0,89.3301,89.3301,89.0929,89.1522,3903.0
2025-01-07 13:45:00,90.23,90.34,90.23,90.28,2024.0,89.1522,89.2609,89.1522,89.2016,2024.0
2025-01-07 13:50:00,90.26,90.28,90.11,90.12,7024.0,89.1818,89.2016,89.0336,89.0435,7024.0
2025-01-07 13:55:00,90.08,90.14,90.06,90.1,2351.0,89.004,89.0633,88.9842,89.0238,2351.0
2025-01-07 14:00:00,90.07,90.39,90.06,90.24,6535.0,88.9941,89.3103,88.9842,89.1621,6535.0
2025-01-07 14:05:00,90.24,90.41,90.23,90.35,2812.0,89.1621,89.3301,89.1522,89.2708,2812.0
2025-01-07 14:10:00,90.41,90.66,90.41,90.55,6085.0,89.3301,89.5771,89.3301,89.4684,6085.0
2025-01-07 14:15:00,90.59,90.59,90.35,90.44,5891.0,89.5079,89.5079,89.2708,89.3597,5891.0
2025-01-07 14:20:00,90.42,90.44,90.34,90.4,5054.0,89.3399,89.3597,89.2609,89.3202,5054.0
2025-01-07 14:25:00,90.43,90.5,90.38,90.41,4102.0,89.3498,89.419,89.3004,89.3301,4102.0
2025-01-07 14:30:00,90.45,90.48,90.36,90.45,3925.0,89.3696,89.3992,89.2807,89.3696,3925.0
2025-01-07 14:35:00,90.47,90.53,90.29,90.32,4389.0,89.3893,89.4486,89.2115,89.2411,4389.0
2025-01-07 14:40:00,90.33,90.39,90.23,90.32,4369.0,89.251,89.3103,89.1522,89.2411,4369.0
2025-01-07 14:45:00,90.36,90.36,90.24,90.27,1995.0,89.2807,89.2807,89.1621,89.1917,1995.0
2025-01-07 14:50:00,90.27,90.42,90.27,90.36,4790.0,89.1917,89.3399,89.1917,89.2807,4790.0
2025-01-07 14:55:00,90.37,90.39,90.14,90.19,5762.0,89.2905,89.3103,89.0633,89.1127,5762.0
2025-01-07 15:00:00,90.21,90.21,89.9,89.98,7516.0,89.1324,89.1324,88.8261,88.9052,7516.0
2025-01-07 15:05:00,89.98,90.0,89.71,89.81,6234.0,88.9052,88.925,88.6384,88.7372,6234.0
2025-01-07 15:10:00,89.76,89.82,89.68,89.77,6852.0,88.6878,88.7471,88.6088,88.6977,6852.0
2025-01-07 15:15:00,89.76,89.9,89.63,89.68,14772.0,88.6878,88.8261,88.5594,88.6088,14772.0
2025-01-07 15:20:00,89.64,89.71,89.53,89.6,8586.0,88.5693,88.6384,88.4606,88.5297,8586.0
2025-01-07 15:25:00,89.62,89.68,89.57,89.57,11120.0,88.5495,88.6088,88.5001,88.5001,11120.0
2025-01-07 15:30:00,89.57,89.61,89.25,89.26,10699.0,88.5001,88.5396,88.1839,88.1938,10699.0
2025-01-07 15:35:00,89.24,89.41,89.18,89.41,15505.0,88.174,88.342,88.1147,88.342,15505.0
2025-01-07 15:40:00,89.43,89.65,89.37,89.37,23256.0,88.3618,88.5791,88.3025,88.3025,23256.0
2025-01-07 15:45:00,89.4,89.69,89.38,89.69,19505.0,88.3321,88.6187,88.3124,88.6187,19505.0
2025-01-07 15:50:00,89.69,90.02,89.69,89.88,29355.0,88.6187,88.9447,88.6187,88.8064,29355.0
2025-01-07 15:55:00,89.9,90.04,89.83,89.97,73136.0,88.8261,88.9645,88.757,88.8953,73136.0
2025-01-08 09:30:00,88.81,88.81,87.8,87.95,29589.0,87.7492,87.7492,86.7512,86.8994,29589.0
2025-01-08 09:35:00,87.92,88.56,87.81,88.25,5076.0,86.8698,87.5022,86.7611,87.1959,5076.0
2025-01-08 09:40:00,88.17,88.27,87.99,88.06,13752.0,87.1168,87.2156,86.939,87.0081,13752.0
2025-01-08 09:45:00,88.09,88.5,88.08,88.45,19961.0,87.0378,87.4429,87.0279,87.3935,19961.0
2025-01-08 09:50:00,88.3,88.52,88.23,88.41,5017.0,87.2453,87.4626,87.1761,87.3539,5017.0
2025-01-08 09:55:00,88.33,88.55,88.1,88.1,5115.0,87.2749,87.4923,87.0476,87.0476,5115.0
2025-01-08 10:00:00,88.1,88.68,87.86,88.67,13143.0,87.0476,87.6207,86.8105,87.6108,13143.0
2025-01-08 10:05:00,88.68,88.68,88.07,88.17,7812.0,87.6207,87.6207,87.018,87.1168,7812.0
2025-01-08 10:10:00,88.12,88.12,87.75,87.82,6327.0,87.0674,87.0674,86.7018,86.771,6327.0
2025-01-08 10:15:00,87.78,87.9,87.6,87.8,5352.0,86.7315,86.85,86.5536,86.7512,5352.0
2025-01-08 10:20:00,87.88,88.24,87.86,88.06,4728.0,86.8303,87.186,86.8105,87.0081,4728.0
2025-01-08 10:25:00,88.08,88.59,88.07,88.27,15452.0,87.0279,87.5318,87.018,87.2156,15452.0
2025-01-08 10:30:00,88.23,88.34,87.88,87.88,34013.0,87.1761,87.2848,86.8303,86.8303,34013.0
2025-01-08 10:35:00,87.89,88.24,87.88,88.12,3521.0,86.8402,87.186,86.8303,87.0674,3521.0
2025-01-08 10:40:00,88.14,88.14,87.88,87.94,2214.0,87.0872,87.0872,86.8303,86.8896,2214.0
2025-01-08 10:45:00,87.97,88.01,87.88,87.99,3450.0,86.9192,86.9587,86.8303,86.939,3450.0
2025-01-08 10:50:00,88.01,88.55,88.0,88.55,9271.0,86.9587,87.4923,86.9488,87.4923,9271.0
2025-01-08 10:55:00,88.41,88.41,88.03,88.09,2976.0,87.3539,87.3539,86.9785,87.0378,2976.0
2025-01-08 11:00:00,88.01,88.16,87.9,87.96,8419.0,86.9587,87.1069,86.85,86.9093,8419.0
2025-01-08 11:05:00,87.97,88.15,87.88,88.15,4911.0,86.9192,87.0971,86.8303,87.0971,4911.0
2025-01-08 11:10:00,88.26,88.35,88.19,88.35,3177.0,87.2057,87.2947,87.1366,87.2947,3177.0
2025-01-08 11:15:00,88.37,88.37,88.2,88.21,2676.0,87.3144,87.3144,87.1465,87.1563,2676.0
2025-01-08 11:20:00,88.19,88.2,87.9,87.92,5509.0,87.1366,87.1465,86.85,86.8698,5509.0
2025-01-08 11:25:00,87.92,87.92,87.49,87.49,12087.0,86.8698,86.8698,86.4449,86.4449,12087.0
2025-01-08 11:30:00,87.48,87.55,87.4,87.49,9005.0,86.4351,86.5042,86.356,86.4449,9005.0
2025-01-08 11:35:00,87.57,87.86,87.46,87.77,10759.0,86.524,86.8105,86.4153,86.7216,10759.0
2025-01-08 11:40:00,87.81,87.97,87.73,87.8,8719.0,86.7611,86.9192,86.6821,86.7512,8719.0
2025-01-08 11:45:00,87.85,87.98,87.72,87.92,8017.0,86.8006,86.9291,86.6722,86.8698,8017.0
2025-01-08 11:50:00,87.92,87.93,87.75,87.79,3487.0,86.8698,86.8797,86.7018,86.7414,3487.0
2025-01-08 11:55:00,87.79,87.88,87.73,87.88,5394.0,86.7414,86.8303,86.6821,86.8303,5394.0
2025-01-08 12:00:00,87.87,87.89,87.5,87.5,8322.0,86.8204,86.8402,86.4548,86.4548,8322.0
2025-01-08 12:05:00,87.48,87.51,87.28,87.36,4343.0,86.4351,86.4647,86.2374,86.3165,4343.0
2025-01-08 12:10:00,87.34,87.42,87.2,87.22,12459.0,86.2967,86.3758,86.1584,86.1782,12459.0
2025-01-08 12:15:00,87.2,87.24,87.09,87.16,5181.0,86.1584,86.1979,86.0497,86.1189,5181.0
2025-01-08 12:20:00,87.16,87.2,87.08,87.09,8819.0,86.1189,86.1584,86.0398,86.0497,8819.0
2025-01-08 12:25:00,87.14,87.22,86.95,87.0,15287.0,86.0991,86.1782,85.9114,85.9608,15287.0
2025-01-08 12:30:00,87.04,87.07,86.93,87.02,10666.0,86.0003,86.03,85.8916,85.9806,10666.0
2025-01-08 12:35:00,86.97,86.97,86.8,86.89,8934.0,85.9311,85.9311,85.7632,85.8521,8934.0
2025-01-08 12:40:00,86.9,87.16,86.9,86.99,13688.0,85.862,86.1189,85.862,85.9509,13688.0
2025-01-08 12:45:00,87.0,87.06,86.66,86.78,19276.0,85.9608,86.0201,85.6249,85.7434,19276.0
2025-01-08 12:50:00,86.69,86.88,86.65,86.85,7220.0,85.6545,85.8422,85.615,85.8126,7220.0
2025-01-08 12:55:00,86.85,86.94,86.67,86.67,5684.0,85.8126,85.9015,85.6347,85.6347,5684.0
2025-01-08 13:00:00,86.73,87.15,86.72,87.1,13973.0,85.694,86.109,85.6841,86.0596,13973.0
2025-01-08 13:05:00,87.08,87.15,86.95,87.15,5608.0,86.0398,86.109,85.9114,86.109,5608.0
2025-01-08 13:10:00,87.15,87.36,87.1,87.28,29479.0,86.109,86.3165,86.0596,86.2374,29479.0
2025-01-08 13:15:00,87.28,87.41,87.26,87.31,3522.0,86.2374,86.3659,86.2177,86.2671,3522.0
2025-01-08 13:20:00,87.28,87.37,87.06,87.12,4166.0,86.2374,86.3264,86.0201,86.0794,4166.0
2025-01-08 13:25:00,87.16,87.49,87.12,87.26,12743.0,86.1189,86.4449,86.0794,86.2177,12743.0
2025-01-08 13:30:00,87.12,87.15,86.87,86.87,5793.0,86.0794,86.109,85.8323,85.8323,5793.0
2025-01-08 13:35:00,86.92,87.13,86.89,87.13,3700.0,85.8817,86.0892,85.8521,86.0892,3700.0
2025-01-08 13:40:00,87.12,87.31,86.97,87.27,6661.0,86.0794,86.2671,85.9311,86.2276,6661.0
2025-01-08 13:45:00,87.3,87.3,86.95,86.95,4942.0,86.2572,86.2572,85.9114,85.9114,4942.0
2025-01-08 13:50:00,86.92,87.0,86.65,86.86,10710.0,85.8817,85.9608,85.615,85.8225,10710.0
2025-01-08 13:55:00,86.81,87.07,86.8,87.07,2980.0,85.7731,86.03,85.7632,86.03,2980.0
2025-01-08 14:00:00,87.12,87.2,86.94,87.09,4248.0,86.0794,86.1584,85.9015,86.0497,4248.0
2025-01-08 14:05:00,87.2,87.57,87.18,87.42,20531.0,86.1584,86.524,86.1386,86.3758,20531.0
2025-01-08 14:10:00,87.47,87.61,87.31,87.42,5428.0,86.4252,86.5635,86.2671,86.3758,5428.0
2025-01-08 14:15:00,87.47,87.65,87.47,87.57,5558.0,86.4252,86.603,86.4252,86.524,5558.0
2025-01-08 14:20:00,87.54,87.95,87.52,87.83,5302.0,86.4943,86.8994,86.4746,86.7809,5302.0
2025-01-08 14:25:00,87.81,87.92,87.7,87.79,7370.0,86.7611,86.8698,86.6524,86.7414,7370.0
2025-01-08 14:30:00,87.71,87.71,87.22,87.31,4841.0,86.6623,86.6623,86.1782,86.2671,4841.0
2025-01-08 14:35:00,87.28,87.38,87.15,87.38,6576.0,86.2374,86.3363,86.109,86.3363,6576.0
2025-01-08 14:40:00,87.35,87.46,87.35,87.39,7251.0,86.3066,86.4153,86.3066,86.3461,7251.0
2025-01-08 14:45:00,87.47,87.68,87.36,87.59,4969.0,86.4252,86.6327,86.3165,86.5437,4969.0
2025-01-08 14:50:00,87.59,87.63,87.51,87.56,3254.0,86.5437,86.5833,86.4647,86.5141,3254.0
2025-01-08 14:55:00,87.59,87.7,87.53,87.69,5744.0,86.5437,86.6524,86.4845,86.6425,5744.0
2025-01-08 15:00:00,87.69,87.78,87.58,87.68,6830.0,86.6425,86.7315,86.5339,86.6327,6830.0
2025-01-08 15:05:00,87.73,87.73,87.5,87.64,9444.0,86.6821,86.6821,86.4548,86.5931,9444.0
2025-01-08 15:10:00,87.58,87.74,87.45,87.45,8360.0,86.5339,86.6919,86.4054,86.4054,8360.0
2025-01-08 15:15:00,87.45,87.49,87.38,87.41,4976.0,86.4054,86.4449,86.3363,86.3659,4976.0
2025-01-08 15:20:00,87.4,87.46,87.32,87.46,5737.0,86.356,86.4153,86.277,86.4153,5737.0
2025-01-08 15:25:00,87.41,87.59,87.41,87.52,5965.0,86.3659,86.5437,86.3659,86.4746,5965.0
2025-01-08 15:30:00,87.51,87.66,87.42,87.47,10870.0,86.4647,86.6129,86.3758,86.4252,10870.0
2025-01-08 15:35:00,87.4,87.4,87.17,87.17,13501.0,86.356,86.356,86.1288,86.1288,13501.0
2025-01-08 15:40:00,87.17,87.46,87.14,87.46,11755.0,86.1288,86.4153,86.0991,86.4153,11755.0
2025-01-08 15:45:00,87.4,87.45,87.31,87.36,14108.0,86.356,86.4054,86.2671,86.3165,14108.0
2025-01-08 15:50:00,87.34,87.47,87.31,87.43,29419.0,86.2967,86.4252,86.2671,86.3857,29419.0
2025-01-08 15:55:00,87.42,87.45,87.23,87.38,82280.0,86.3758,86.4054,86.188,86.3363,82280.0
2025-01-10 09:30:00,85.7,86.19,85.62,85.81,61739.0,84.6763,85.1605,84.5973,84.785,61739.0
2025-01-10 09:35:00,85.82,85.82,85.06,85.17,12795.0,84.7949,84.7949,84.044,84.1526,12795.0
2025-01-10 09:40:00,85.13,85.9,85.13,85.76,14987.0,84.1131,84.8739,84.1131,84.7356,14987.0
2025-01-10 09:45:00,85.91,85.92,85.28,85.3,6025.0,84.8838,84.8937,84.2613,84.2811,6025.0
2025-01-10 09:50:00,85.38,85.92,85.38,85.63,13142.0,84.3601,84.8937,84.3601,84.6072,13142.0
2025-01-10 09:55:00,85.71,85.91,85.6,85.85,13031.0,84.6862,84.8838,84.5775,84.8245,13031.0
2025-01-10 10:00:00,85.78,85.85,85.2,85.38,14006.0,84.7554,84.8245,84.1823,84.3601,14006.0
2025-01-10 10:05:00,85.5,85.56,85.08,85.14,16250.0,84.4787,84.538,84.0637,84.123,16250.0
2025-01-10 10:10:00,85.13,85.32,84.88,84.94,29199.0,84.1131,84.3009,83.8661,83.9254,29199.0
2025-01-10 10:15:00,85.01,86.27,84.9,86.24,32925.0,83.9946,85.2395,83.8859,85.2099,32925.0
2025-01-10 10:20:00,86.22,86.59,86.06,86.52,9344.0,85.1901,85.5557,85.032,85.4865,9344.0
2025-01-10 10:25:00,86.52,86.96,86.29,86.93,14177.0,85.4865,85.9213,85.2593,85.8916,14177.0
2025-01-10 10:30:00,86.77,87.38,86.73,87.18,12848.0,85.7335,86.3363,85.694,86.1386,12848.0
2025-01-10 10:35:00,87.15,87.15,86.87,86.96,19425.0,86.109,86.109,85.8323,85.9213,19425.0
2025-01-10 10:40:00,86.95,87.03,86.69,86.86,12387.0,85.9114,85.9904,85.6545,85.8225,12387.0
2025-01-10 10:45:00,86.92,86.93,86.69,86.81,5087.0,85.8817,85.8916,85.6545,85.7731,5087.0
2025-01-10 10:50:00,86.72,86.79,86.57,86.57,3274.0,85.6841,85.7533,85.5359,85.5359,3274.0
2025-01-10 10:55:00,86.66,86.84,86.46,86.72,10431.0,85.6249,85.8027,85.4272,85.6841,10431.0
2025-01-10 11:00:00,86.78,86.86,86.52,86.57,11824.0,85.7434,85.8225,85.4865,85.5359,11824.0
2025-01-10 11:05:00,86.53,86.68,86.39,86.59,5129.0,85.4964,85.6446,85.3581,85.5557,5129.0
2025-01-10 11:10:00,86.55,86.82,86.47,86.7,8981.0,85.5162,85.7829,85.4371,85.6644,8981.0
2025-01-10 11:15:00,86.71,86.76,86.55,86.66,9072.0,85.6743,85.7237,85.5162,85.6249,9072.0
2025-01-10 11:20:00,86.73,86.86,86.73,86.86,3594.0,85.694,85.8225,85.694,85.8225,3594.0
2025-01-10 11:25:00,86.86,86.92,86.5,86.53,11059.0,85.8225,85.8817,85.4668,85.4964,11059.0
2025-01-10 11:30:00,86.5,86.5,86.29,86.29,6609.0,85.4668,85.4668,85.2593,85.2593,6609.0
2025-01-10 11:35:00,86.31,86.57,86.01,86.17,10295.0,85.279,85.5359,84.9826,85.1407,10295.0
2025-01-10 11:40:00,86.22,86.51,86.12,86.47,1688.0,85.1901,85.4766,85.0913,85.4371,1688.0
2025-01-10 11:45:00,86.48,86.49,86.39,86.45,2213.0,85.447,85.4569,85.3581,85.4174,2213.0
2025-01-10 11:50:00,86.44,86.59,86.38,86.52,4482.0,85.4075,85.5557,85.3482,85.4865,4482.0
2025-01-10 11:55:00,86.44,86.45,86.3,86.3,5666.0,85.4075,85.4174,85.2692,85.2692,5666.0
2025-01-10 12:00:00,86.43,86.57,86.39,86.45,5593.0,85.3976,85.5359,85.3581,85.4174,5593.0
2025-01-10 12:05:00,86.41,86.55,86.35,86.51,11896.0,85.3778,85.5162,85.3186,85.4766,11896.0
2025-01-10 12:10:00,86.54,86.55,86.37,86.4,6165.0,85.5063,85.5162,85.3383,85.368,6165.0
2025-01-10 12:15:00,86.4,86.59,86.37,86.42,8638.0,85.368,85.5557,85.3383,85.3877,8638.0
2025-01-10 12:20:00,86.4,86.47,86.3,86.37,7575.0,85.368,85.4371,85.2692,85.3383,7575.0
2025-01-10 12:25:00,86.38,86.54,86.35,86.44,14751.0,85.3482,85.5063,85.3186,85.4075,14751.0
2025-01-10 12:30:00,86.48,86.55,86.42,86.55,8344.0,85.447,85.5162,85.3877,85.5162,8344.0
2025-01-10 12:35:00,86.5,86.51,86.22,86.34,8880.0,85.4668,85.4766,85.1901,85.3087,8880.0
2025-01-10 12:40:00,86.3,86.34,86.25,86.26,7207.0,85.2692,85.3087,85.2197,85.2296,7207.0
2025-01-10 12:45:00,86.22,86.26,86.13,86.19,3780.0,85.1901,85.2296,85.1012,85.1605,3780.0
2025-01-10 12:50:00,86.19,86.42,86.11,86.34,3725.0,85.1605,85.3877,85.0814,85.3087,3725.0
2025-01-10 12:55:00,86.47,86.79,86.47,86.64,7914.0,85.4371,85.7533,85.4371,85.6051,7914.0
2025-01-10 13:00:00,86.65,86.68,86.54,86.6,2901.0,85.615,85.6446,85.5063,85.5656,2901.0
2025-01-10 13:05:00,86.61,86.8,86.55,86.77,8466.0,85.5754,85.7632,85.5162,85.7335,8466.0
2025-01-10 13:10:00,86.82,86.85,86.74,86.77,6422.0,85.7829,85.8126,85.7039,85.7335,6422.0
2025-01-10 13:15:00,86.74,86.74,86.59,86.72,5018.0,85.7039,85.7039,85.5557,85.6841,5018.0
2025-01-10 13:20:00,86.72,87.21,86.71,87.21,3262.0,85.6841,86.1683,85.6743,86.1683,3262.0
2025-01-10 13:25:00,87.17,87.38,87.15,87.26,3052.0,86.1288,86.3363,86.109,86.2177,3052.0
2025-01-10 13:30:00,87.12,87.12,86.98,87.11,4968.0,86.0794,86.0794,85.941,86.0695,4968.0
2025-01-10 13:35:00,87.14,87.14,86.96,87.13,4582.0,86.0991,86.0991,85.9213,86.0892,4582.0
2025-01-10 13:40:00,87.13,87.32,87.05,87.18,10982.0,86.0892,86.277,86.0102,86.1386,10982.0
2025-01-10 13:45:00,87.09,87.11,87.0,87.11,1299.0,86.0497,86.0695,85.9608,86.0695,1299.0
2025-01-10 13:50:00,87.17,87.25,86.94,87.02,3470.0,86.1288,86.2078,85.9015,85.9806,3470.0
2025-01-10 13:55:00,87.04,87.13,86.99,87.02,16190.0,86.0003,86.0892,85.9509,85.9806,16190.0
2025-01-10 14:00:00,87.11,87.11,86.79,86.79,3457.0,86.0695,86.0695,85.7533,85.7533,3457.0
2025-01-10 14:05:00,86.77,86.82,86.57,86.7,9345.0,85.7335,85.7829,85.5359,85.6644,9345.0
2025-01-10 14:10:00,86.68,86.78,86.66,86.75,3311.0,85.6446,85.7434,85.6249,85.7138,3311.0
2025-01-10 14:15:00,86.69,86.81,86.64,86.67,6601.0,85.6545,85.7731,85.6051,85.6347,6601.0
2025-01-10 14:20:00,86.67,86.72,86.57,86.72,4159.0,85.6347,85.6841,85.5359,85.6841,4159.0
2025-01-10 14:25:00,86.72,87.1,86.68,86.91,17538.0,85.6841,86.0596,85.6446,85.8719,17538.0
2025-01-10 14:30:00,86.91,86.95,86.82,86.94,5132.0,85.8719,85.9114,85.7829,85.9015,5132.0
2025-01-10 14:35:00,86.87,86.92,86.75,86.92,7109.0,85.8323,85.8817,85.7138,85.8817,7109.0
2025-01-10 14:40:00,86.89,87.0,86.86,86.95,12093.0,85.8521,85.9608,85.8225,85.9114,12093.0
2025-01-10 14:45:00,86.94,86.96,86.74,86.74,9426.0,85.9015,85.9213,85.7039,85.7039,9426.0
2025-01-10 14:50:00,86.73,86.97,86.72,86.84,8714.0,85.694,85.9311,85.6841,85.8027,8714.0
2025-01-10 14:55:00,86.84,87.03,86.76,86.96,8148.0,85.8027,85.9904,85.7237,85.9213,8148.0
2025-01-10 15:00:00,86.95,86.96,86.69,86.86,6839.0,85.9114,85.9213,85.6545,85.8225,6839.0
2025-01-10 15:05:00,86.86,86.95,86.79,86.82,10679.0,85.8225,85.9114,85.7533,85.7829,10679.0
2025-01-10 15:10:00,86.85,86.88,86.64,86.64,6268.0,85.8126,85.8422,85.6051,85.6051,6268.0
2025-01-10 15:15:00,86.7,86.7,86.37,86.37,17595.0,85.6644,85.6644,85.3383,85.3383,17595.0
2025-01-10 15:20:00,86.37,86.62,86.36,86.56,15579.0,85.3383,85.5853,85.3284,85.526,15579.0
2025-01-10 15:25:00,86.58,86.58,86.39,86.43,13156.0,85.5458,85.5458,85.3581,85.3976,13156.0
2025-01-10 15:30:00,86.42,86.53,86.39,86.53,16472.0,85.3877,85.4964,85.3581,85.4964,16472.0
2025-01-10 15:35:00,86.56,86.78,86.5,86.67,15392.0,85.526,85.7434,85.4668,85.6347,15392.0
2025-01-10 15:40:00,86.63,86.79,86.57,86.72,17875.0,85.5952,85.7533,85.5359,85.6841,17875.0
2025-01-10 15:45:00,86.7,86.74,86.56,86.59,29089.0,85.6644,85.7039,85.526,85.5557,29089.0
2025-01-10 15:50:00,86.58,86.75,86.58,86.63,40119.0,85.5458,85.7138,85.5458,85.5952,40119.0
2025-01-10 15:55:00,86.63,86.63,86.38,86.52,114950.0,85.5952,85.5952,85.3482,85.4865,114950.0
2025-01-13 09:30:00,86.04,86.3,85.74,86.3,29452.0,85.0123,85.2692,84.7158,85.2692,29452.0
2025-01-13 09:35:00,86.3,86.69,86.1,86.52,10869.0,85.2692,85.6545,85.0715,85.4865,10869.0
2025-01-13 09:40:00,86.55,87.17,86.46,87.05,6753.0,85.5162,86.1288,85.4272,86.0102,6753.0
2025-01-13 09:45:00,87.12,87.7,87.04,87.5,13867.0,86.0794,86.6524,86.0003,86.4548,13867.0
2025-01-13 09:50:00,87.48,87.49,86.82,87.01,7150.0,86.4351,86.4449,85.7829,85.9707,7150.0
2025-01-13 09:55:00,87.11,87.25,86.97,87.17,6290.0,86.0695,86.2078,85.9311,86.1288,6290.0
2025-01-13 10:00:00,87.05,87.14,86.8,86.97,9849.0,86.0102,86.0991,85.7632,85.9311,9849.0
2025-01-13 10:05:00,86.96,87.3,86.88,87.09,7159.0,85.9213,86.2572,85.8422,86.0497,7159.0
2025-01-13 10:10:00,87.12,87.12,86.48,86.68,5295.0,86.0794,86.0794,85.447,85.6446,5295.0
2025-01-13 10:15:00,86.63,86.88,86.39,86.74,5227.0,85.5952,85.8422,85.3581,85.7039,5227.0
2025-01-13 10:20:00,86.62,86.85,86.26,86.42,10789.0,85.5853,85.8126,85.2296,85.3877,10789.0
2025-01-13 10:25:00,86.38,86.42,86.23,86.28,3362.0,85.3482,85.3877,85.2,85.2494,3362.0
2025-01-13 10:30:00,86.34,86.87,86.33,86.54,9624.0,85.3087,85.8323,85.2988,85.5063,9624.0
2025-01-13 10:35:00,86.63,86.81,86.52,86.72,15232.0,85.5952,85.7731,85.4865,85.6841,15232.0
2025-01-13 10:40:00,86.67,87.25,86.63,87.16,5528.0,85.6347,86.2078,85.5952,86.1189,5528.0
2025-01-13 10:45:00,87.2,87.29,87.06,87.06,4329.0,86.1584,86.2473,86.0201,86.0201,4329.0
2025-01-13 10:50:00,87.0,87.08,86.82,86.98,5076.0,85.9608,86.0398,85.7829,85.941,5076.0
2025-01-13 10:55:00,86.98,87.18,86.98,87.06,5016.0,85.941,86.1386,85.941,86.0201,5016.0
2025-01-13 11:00:00,87.18,87.3,87.04,87.3,9584.0,86.1386,86.2572,86.0003,86.2572,9584.0
2025-01-13 11:05:00,87.24,87.39,87.21,87.36,2243.0,86.1979,86.3461,86.1683,86.3165,2243.0
2025-01-13 11:10:00,87.39,87.44,87.23,87.28,6446.0,86.3461,86.3955,86.188,86.2374,6446.0
2025-01-13 11:15:00,87.3,87.3,87.1,87.11,5592.0,86.2572,86.2572,86.0596,86.0695,5592.0
2025-01-13 11:20:00,87.11,87.63,87.09,87.56,9127.0,86.0695,86.5833,86.0497,86.5141,9127.0
2025-01-13 11:25:00,87.6,87.7,87.53,87.7,3365.0,86.5536,86.6524,86.4845,86.6524,3365.0
2025-01-13 11:30:00,87.72,87.81,87.61,87.72,10143.0,86.6722,86.7611,86.5635,86.6722,10143.0
2025-01-13 11:35:00,87.72,87.75,87.44,87.62,12063.0,86.6722,86.7018,86.3955,86.5734,12063.0
2025-01-13 11:40:00,87.68,88.54,87.64,88.46,29695.0,86.6327,87.4824,86.5931,87.4033,29695.0
2025-01-13 11:45:00,88.51,88.56,88.22,88.38,38254.0,87.4528,87.5022,87.1662,87.3243,38254.0
2025-01-13 11:50:00,88.36,89.43,88.35,89.39,50471.0,87.3045,88.3618,87.2947,88.3222,50471.0
2025-01-13 11:55:00,89.33,89.45,88.78,88.88,82826.0,88.263,88.3815,87.7195,87.8183,82826.0
2025-01-13 12:00:00,88.84,89.24,88.57,88.76,98302.0,87.7788,88.174,87.512,87.6998,98302.0
2025-01-13 12:05:00,88.76,88.84,88.56,88.82,8108.0,87.6998,87.7788,87.5022,87.759,8108.0
2025-01-13 12:10:00,88.88,89.0,88.51,88.55,7866.0,87.8183,87.9369,87.4528,87.4923,7866.0
2025-01-13 12:15:00,88.55,89.08,88.55,88.85,7646.0,87.4923,88.0159,87.4923,87.7887,7646.0
2025-01-13 12:20:00,88.89,88.93,88.71,88.72,7287.0,87.8282,87.8677,87.6504,87.6602,7287.0
2025-01-13 12:25:00,88.79,88.93,88.66,88.86,4793.0,87.7294,87.8677,87.601,87.7986,4793.0
2025-01-13 12:30:00,88.85,88.93,88.7,88.8,3979.0,87.7887,87.8677,87.6405,87.7393,3979.0
2025-01-13 12:35:00,88.93,89.03,88.74,89.0,9832.0,87.8677,87.9665,87.68,87.9369,9832.0
2025-01-13 12:40:00,89.06,89.2,88.86,89.12,4848.0,87.9962,88.1345,87.7986,88.0555,4848.0
2025-01-13 12:45:00,89.13,89.44,89.04,89.44,7585.0,88.0653,88.3716,87.9764,88.3716,7585.0
2025-01-13 12:50:00,89.45,89.45,89.14,89.16,4201.0,88.3815,88.3815,88.0752,88.095,4201.0
2025-01-13 12:55:00,89.16,89.51,89.14,89.5,14145.0,88.095,88.4408,88.0752,88.4309,14145.0
2025-01-13 13:00:00,89.47,89.79,89.46,89.59,4076.0,88.4013,88.7175,88.3914,88.5199,4076.0
2025-01-13 13:05:00,89.64,89.9,89.64,89.76,6076.0,88.5693,88.8261,88.5693,88.6878,6076.0
2025-01-13 13:10:00,89.79,89.84,89.71,89.83,3643.0,88.7175,88.7669,88.6384,88.757,3643.0
2025-01-13 13:15:00,89.83,90.17,89.83,90.03,12141.0,88.757,89.0929,88.757,88.9546,12141.0
2025-01-13 13:20:00,90.03,90.11,89.96,90.11,3880.0,88.9546,89.0336,88.8854,89.0336,3880.0
2025-01-13 13:25:00,90.15,90.42,90.15,90.39,5747.0,89.0732,89.3399,89.0732,89.3103,5747.0
2025-01-13 13:30:00,90.37,90.57,90.28,90.52,9189.0,89.2905,89.4881,89.2016,89.4387,9189.0
2025-01-13 13:35:00,90.59,90.61,90.31,90.39,16092.0,89.5079,89.5277,89.2313,89.3103,16092.0
2025-01-13 13:40:00,90.33,90.41,90.09,90.09,10993.0,89.251,89.3301,89.0139,89.0139,10993.0
2025-01-13 13:45:00,90.07,90.68,89.96,90.53,25906.0,88.9941,89.5968,88.8854,89.4486,25906.0
2025-01-13 13:50:00,90.53,90.84,90.53,90.64,16701.0,89.4486,89.7549,89.4486,89.5573,16701.0
2025-01-13 13:55:00,90.54,90.8,90.45,90.75,5453.0,89.4585,89.7154,89.3696,89.666,5453.0
2025-01-13 14:00:00,90.8,90.84,90.64,90.78,6054.0,89.7154,89.7549,89.5573,89.6956,6054.0
2025-01-13 14:05:00,90.74,90.84,90.61,90.84,8288.0,89.6561,89.7549,89.5277,89.7549,8288.0
2025-01-13 14:10:00,90.88,91.0,90.71,90.84,5917.0,89.7944,89.913,89.6265,89.7549,5917.0
2025-01-13 14:15:00,90.79,90.83,90.56,90.56,6969.0,89.7055,89.745,89.4783,89.4783,6969.0
2025-01-13 14:20:00,90.63,90.75,90.6,90.75,6034.0,89.5474,89.666,89.5178,89.666,6034.0
2025-01-13 14:25:00,90.73,90.81,90.41,90.81,16763.0,89.6462,89.7253,89.3301,89.7253,16763.0
2025-01-13 14:30:00,90.81,90.82,90.61,90.68,5672.0,89.7253,89.7352,89.5277,89.5968,5672.0
2025-01-13 14:35:00,90.68,90.85,90.52,90.81,8287.0,89.5968,89.7648,89.4387,89.7253,8287.0
2025-01-13 14:40:00,90.8,90.92,90.74,90.86,6585.0,89.7154,89.834,89.6561,89.7747,6585.0
2025-01-13 14:45:00,90.8,90.8,90.6,90.63,11634.0,89.7154,89.7154,89.5178,89.5474,11634.0
2025-01-13 14:50:00,90.61,90.81,90.45,90.8,10773.0,89.5277,89.7253,89.3696,89.7154,10773.0
2025-01-13 14:55:00,90.8,90.85,90.77,90.8,3875.0,89.7154,89.7648,89.6858,89.7154,3875.0
2025-01-13 15:00:00,90.77,90.9,90.59,90.8,14005.0,89.6858,89.8142,89.5079,89.7154,14005.0
2025-01-13 15:05:00,90.86,90.89,90.69,90.76,14922.0,89.7747,89.8043,89.6067,89.6759,14922.0
2025-01-13 15:10:00,90.76,90.76,90.56,90.56,13914.0,89.6759,89.6759,89.4783,89.4783,13914.0
2025-01-13 15:15:00,90.58,90.63,90.47,90.52,13484.0,89.498,89.5474,89.3893,89.4387,13484.0
2025-01-13 15:20:00,90.52,90.74,90.45,90.55,25810.0,89.4387,89.6561,89.3696,89.4684,25810.0
2025-01-13 15:25:00,90.55,90.75,90.55,90.71,15061.0,89.4684,89.666,89.4684,89.6265,15061.0
2025-01-13 15:30:00,90.63,90.92,90.62,90.92,11503.0,89.5474,89.834,89.5375,89.834,11503.0
2025-01-13 15:35:00,90.93,91.0,90.89,90.97,16214.0,89.8438,89.913,89.8043,89.8834,16214.0
2025-01-13 15:40:00,90.98,91.06,90.86,90.93,38493.0,89.8932,89.9723,89.7747,89.8438,38493.0
2025-01-13 15:45:00,90.95,91.07,90.92,91.05,25914.0,89.8636,89.9822,89.834,89.9624,25914.0
2025-01-13 15:50:00,91.07,91.39,91.06,91.26,49906.0,89.9822,90.2984,89.9723,90.1699,49906.0
2025-01-13 15:55:00,91.26,91.5,91.17,91.48,169679.0,90.1699,90.407,90.081,90.3873,169679.0
2025-01-14 09:30:00,92.65,93.36,92.33,93.22,57687.0,91.5433,92.2448,91.2271,92.1065,57687.0
2025-01-14 09:35:00,93.22,94.06,92.91,94.06,46274.0,92.1065,92.9365,91.8002,92.9365,46274.0
2025-01-14 09:40:00,94.02,94.39,93.66,94.35,25978.0,92.8969,93.2625,92.5412,93.223,25978.0
2025-01-14 09:45:00,94.41,94.71,93.56,94.06,41666.0,93.2823,93.5787,92.4424,92.9365,41666.0
2025-01-14 09:50:00,94.08,94.25,93.31,93.46,23256.0,92.9562,93.1242,92.1954,92.3436,23256.0
2025-01-14 09:55:00,93.46,93.46,92.5,92.65,35378.0,92.3436,92.3436,91.3951,91.5433,35378.0
2025-01-14 10:00:00,92.69,93.06,92.6,92.98,15781.0,91.5828,91.9484,91.4939,91.8694,15781.0
2025-01-14 10:05:00,93.04,93.26,92.92,92.96,7917.0,91.9286,92.146,91.8101,91.8496,7917.0
2025-01-14 10:10:00,93.06,93.44,93.04,93.34,18409.0,91.9484,92.3239,91.9286,92.2251,18409.0
2025-01-14 10:15:00,93.28,93.41,92.92,92.93,6265.0,92.1658,92.2942,91.8101,91.82,6265.0
2025-01-14 10:20:00,92.93,93.05,92.57,92.69,8270.0,91.82,91.9385,91.4643,91.5828,8270.0
2025-01-14 10:25:00,92.78,92.94,92.46,92.76,13618.0,91.6717,91.8298,91.3556,91.652,13618.0
2025-01-14 10:30:00,92.72,92.91,92.67,92.73,8066.0,91.6125,91.8002,91.5631,91.6223,8066.0
2025-01-14 10:35:00,92.7,92.97,92.63,92.92,9099.0,91.5927,91.8595,91.5235,91.8101,9099.0
2025-01-14 10:40:00,92.84,93.09,92.81,93.05,3233.0,91.731,91.978,91.7014,91.9385,3233.0
2025-01-14 10:45:00,93.06,93.09,92.79,92.88,11458.0,91.9484,91.978,91.6816,91.7706,11458.0
2025-01-14 10:50:00,92.86,92.94,92.69,92.72,10377.0,91.7508,91.8298,91.5828,91.6125,10377.0
2025-01-14 10:55:00,92.74,92.82,92.55,92.66,8440.0,91.6322,91.7113,91.4445,91.5532,8440.0
2025-01-14 11:00:00,92.67,92.67,92.02,92.08,10942.0,91.5631,91.5631,90.9208,90.9801,10942.0
2025-01-14 11:05:00,92.02,92.03,91.89,91.92,12744.0,90.9208,90.9307,90.7924,90.822,12744.0
2025-01-14 11:10:00,91.92,91.92,91.66,91.79,15804.0,90.822,90.822,90.5651,90.6936,15804.0
2025-01-14 11:15:00,91.72,92.01,91.65,91.65,10432.0,90.6244,90.9109,90.5552,90.5552,10432.0
2025-01-14 11:20:00,91.59,91.79,91.54,91.71,5435.0,90.496,90.6936,90.4466,90.6145,5435.0
2025-01-14 11:25:00,91.71,92.15,91.68,91.83,12423.0,90.6145,91.0493,90.5849,90.7331,12423.0
2025-01-14 11:30:00,91.83,91.97,91.6,91.88,10997.0,90.7331,90.8714,90.5058,90.7825,10997.0
2025-01-14 11:35:00,91.9,92.02,91.64,91.7,10662.0,90.8023,90.9208,90.5454,90.6046,10662.0
2025-01-14 11:40:00,91.77,92.33,91.66,92.11,16664.0,90.6738,91.2271,90.5651,91.0098,16664.0
2025-01-14 11:45:00,92.05,92.19,91.92,92.0,7965.0,90.9505,91.0888,90.822,90.9011,7965.0
2025-01-14 11:50:00,91.92,92.05,91.9,91.94,7710.0,90.822,90.9505,90.8023,90.8418,7710.0
2025-01-14 11:55:00,91.94,91.98,91.75,91.81,11947.0,90.8418,90.8813,90.6541,90.7133,11947.0
2025-01-14 12:00:00,91.81,91.89,91.71,91.88,10237.0,90.7133,90.7924,90.6145,90.7825,10237.0
2025-01-14 12:05:00,91.81,92.3,91.73,92.12,9909.0,90.7133,91.1975,90.6343,91.0196,9909.0
2025-01-14 12:10:00,92.09,92.26,92.04,92.21,5553.0,90.99,91.158,90.9406,91.1086,5553.0
2025-01-14 12:15:00,92.24,92.29,92.12,92.18,6271.0,91.1382,91.1876,91.0196,91.0789,6271.0
2025-01-14 12:20:00,92.11,92.17,91.97,92.07,5364.0,91.0098,91.069,90.8714,90.9702,5364.0
2025-01-14 12:25:00,92.06,92.39,92.06,92.35,5086.0,90.9603,91.2864,90.9603,91.2469,5086.0
2025-01-14 12:30:00,92.25,92.25,91.99,92.11,9015.0,91.1481,91.1481,90.8912,91.0098,9015.0
2025-01-14 12:35:00,92.2,92.29,92.08,92.27,4792.0,91.0987,91.1876,90.9801,91.1678,4792.0
2025-01-14 12:40:00,92.27,92.54,92.22,92.49,4451.0,91.1678,91.4346,91.1184,91.3852,4451.0
2025-01-14 12:45:00,92.51,92.54,92.36,92.46,4666.0,91.405,91.4346,91.2568,91.3556,4666.0
2025-01-14 12:50:00,92.42,92.51,92.39,92.43,4630.0,91.316,91.405,91.2864,91.3259,4630.0
2025-01-14 12:55:00,92.36,92.64,92.36,92.61,5244.0,91.2568,91.5334,91.2568,91.5038,5244.0
2025-01-14 13:00:00,92.61,92.75,92.5,92.68,6759.0,91.5038,91.6421,91.3951,91.5729,6759.0
2025-01-14 13:05:00,92.68,92.75,92.63,92.63,3096.0,91.5729,91.6421,91.5235,91.5235,3096.0
2025-01-14 13:10:00,92.69,92.83,92.68,92.82,10898.0,91.5828,91.7212,91.5729,91.7113,10898.0
2025-01-14 13:15:00,92.83,92.9,92.67,92.81,11494.0,91.7212,91.7903,91.5631,91.7014,11494.0
2025-01-14 13:20:00,92.87,92.91,92.8,92.86,3964.0,91.7607,91.8002,91.6915,91.7508,3964.0
2025-01-14 13:25:00,92.91,93.0,92.81,92.94,7106.0,91.8002,91.8891,91.7014,91.8298,7106.0
2025-01-14 13:30:00,92.94,92.98,92.2,92.56,63483.0,91.8298,91.8694,91.0987,91.4544,63483.0
2025-01-14 13:35:00,92.59,92.75,92.53,92.7,10133.0,91.484,91.6421,91.4247,91.5927,10133.0
2025-01-14 13:40:00,92.74,92.89,92.61,92.82,6591.0,91.6322,91.7804,91.5038,91.7113,6591.0
2025-01-14 13:45:00,92.76,92.82,92.59,92.67,7192.0,91.652,91.7113,91.484,91.5631,7192.0
2025-01-14 13:50:00,92.69,92.7,92.43,92.43,6450.0,91.5828,91.5927,91.3259,91.3259,6450.0
2025-01-14 13:55:00,92.51,92.63,92.44,92.53,4266.0,91.405,91.5235,91.3358,91.4247,4266.0
2025-01-14 14:00:00,92.49,92.5,92.04,92.09,5529.0,91.3852,91.3951,90.9406,90.99,5529.0
2025-01-14 14:05:00,92.1,92.21,92.04,92.16,6615.0,90.9999,91.1086,90.9406,91.0592,6615.0
2025-01-14 14:10:00,92.14,92.19,91.95,91.98,7141.0,91.0394,91.0888,90.8517,90.8813,7141.0
2025-01-14 14:15:00,91.96,92.21,91.96,92.15,4022.0,90.8615,91.1086,90.8615,91.0493,4022.0
2025-01-14 14:20:00,92.2,92.3,92.14,92.28,4522.0,91.0987,91.1975,91.0394,91.1777,4522.0
2025-01-14 14:25:00,92.29,92.52,92.18,92.52,9806.0,91.1876,91.4149,91.0789,91.4149,9806.0
2025-01-14 14:30:00,92.39,92.64,92.38,92.48,10873.0,91.2864,91.5334,91.2765,91.3753,10873.0
2025-01-14 14:35:00,92.46,92.73,92.46,92.7,21719.0,91.3556,91.6223,91.3556,91.5927,21719.0
2025-01-14 14:40:00,92.76,92.97,92.63,92.72,16343.0,91.652,91.8595,91.5235,91.6125,16343.0
2025-01-14 14:45:00,92.71,92.81,92.64,92.67,6891.0,91.6026,91.7014,91.5334,91.5631,6891.0
2025-01-14 14:50:00,92.7,92.7,92.42,92.44,7100.0,91.5927,91.5927,91.316,91.3358,7100.0
2025-01-14 14:55:00,92.45,92.45,92.23,92.24,7747.0,91.3457,91.3457,91.1283,91.1382,7747.0
2025-01-14 15:00:00,92.32,92.35,91.91,91.98,12880.0,91.2172,91.2469,90.8121,90.8813,12880.0
2025-01-14 15:05:00,91.97,92.3,91.97,92.23,11555.0,90.8714,91.1975,90.8714,91.1283,11555.0
2025-01-14 15:10:00,92.23,92.28,92.16,92.23,7036.0,91.1283,91.1777,91.0592,91.1283,7036.0
2025-01-14 15:15:00,92.28,92.51,92.28,92.39,8855.0,91.1777,91.405,91.1777,91.2864,8855.0
2025-01-14 15:20:00,92.39,92.74,92.39,92.68,11999.0,91.2864,91.6322,91.2864,91.5729,11999.0
2025-01-14 15:25:00,92.69,92.72,92.53,92.53,9791.0,91.5828,91.6125,91.4247,91.4247,9791.0
2025-01-14 15:30:00,92.56,92.57,92.37,92.38,20992.0,91.4544,91.4643,91.2666,91.2765,20992.0
2025-01-14 15:35:00,92.38,92.43,92.11,92.11,17459.0,91.2765,91.3259,91.0098,91.0098,17459.0
2025-01-14 15:40:00,92.12,92.22,92.0,92.21,17224.0,91.0196,91.1184,90.9011,91.1086,17224.0
2025-01-14 15:45:00,92.22,92.39,92.1,92.37,37872.0,91.1184,91.2864,90.9999,91.2666,37872.0
2025-01-14 15:50:00,92.36,92.63,92.36,92.55,43586.0,91.2568,91.5235,91.2568,91.4445,43586.0
2025-01-14 15:55:00,92.56,92.74,92.49,92.61,103477.0,91.4544,91.6322,91.3852,91.5038,103477.0
2025-01-15 09:30:00,94.66,94.88,94.09,94.41,58689.0,93.5293,93.7467,92.9661,93.2823,58689.0
2025-01-15 09:35:00,94.34,95.01,94.19,94.74,46040.0,93.2131,93.8751,93.0649,93.6083,46040.0
2025-01-15 09:40:00,94.69,95.14,94.61,94.72,23332.0,93.5589,94.0036,93.4799,93.5886,23332.0
2025-01-15 09:45:00,94.66,95.06,94.64,94.88,17735.0,93.5293,93.9245,93.5095,93.7467,17735.0
2025-01-15 09:50:00,94.98,94.98,94.52,94.65,39133.0,93.8455,93.8455,93.391,93.5194,39133.0
2025-01-15 09:55:00,94.65,95.0,94.65,94.91,22240.0,93.5194,93.8652,93.5194,93.7763,22240.0
2025-01-15 10:00:00,94.94,95.6,94.91,95.5,38140.0,93.8059,94.4581,93.7763,94.3593,38140.0
2025-01-15 10:05:00,95.6,95.75,95.41,95.6,50063.0,94.4581,94.6063,94.2703,94.4581,50063.0
2025-01-15 10:10:00,95.69,95.69,95.16,95.35,42031.0,94.547,94.547,94.0233,94.211,42031.0
2025-01-15 10:15:00,95.27,95.66,95.25,95.34,14677.0,94.132,94.5173,94.1122,94.2012,14677.0
2025-01-15 10:20:00,95.27,95.42,95.0,95.42,14039.0,94.132,94.2802,93.8652,94.2802,14039.0
2025-01-15 10:25:00,95.42,95.42,95.0,95.28,7519.0,94.2802,94.2802,93.8652,94.1419,7519.0
2025-01-15 10:30:00,95.26,95.65,95.26,95.53,14040.0,94.1221,94.5075,94.1221,94.3889,14040.0
2025-01-15 10:35:00,95.53,95.53,94.82,94.87,7782.0,94.3889,94.3889,93.6874,93.7368,7782.0
2025-01-15 10:40:00,94.87,95.43,94.78,95.22,10442.0,93.7368,94.2901,93.6479,94.0826,10442.0
2025-01-15 10:45:00,95.11,95.14,94.6,94.63,5038.0,93.9739,94.0036,93.47,93.4996,5038.0
2025-01-15 10:50:00,94.7,94.94,94.5,94.78,10954.0,93.5688,93.8059,93.3712,93.6479,10954.0
2025-01-15 10:55:00,94.79,94.84,94.57,94.66,7070.0,93.6577,93.7071,93.4404,93.5293,7070.0
2025-01-15 11:00:00,94.75,94.98,94.68,94.98,7502.0,93.6182,93.8455,93.5491,93.8455,7502.0
2025-01-15 11:05:00,94.98,95.3,94.97,95.05,14284.0,93.8455,94.1616,93.8356,93.9146,14284.0
2025-01-15 11:10:00,95.13,95.13,94.86,94.91,7003.0,93.9937,93.9937,93.7269,93.7763,7003.0
2025-01-15 11:15:00,94.9,94.94,94.55,94.76,9820.0,93.7664,93.8059,93.4206,93.6281,9820.0
2025-01-15 11:20:00,94.75,95.04,94.67,95.04,8149.0,93.6182,93.9048,93.5392,93.9048,8149.0
2025-01-15 11:25:00,95.02,95.29,94.84,95.29,12694.0,93.885,94.1518,93.7071,94.1518,12694.0
2025-01-15 11:30:00,95.31,95.31,94.82,94.95,7030.0,94.1715,94.1715,93.6874,93.8158,7030.0
2025-01-15 11:35:00,94.81,95.2,94.81,94.98,12270.0,93.6775,94.0628,93.6775,93.8455,12270.0
2025-01-15 11:40:00,95.08,95.2,94.99,95.12,9264.0,93.9443,94.0628,93.8553,93.9838,9264.0
2025-01-15 11:45:00,95.13,95.2,95.07,95.15,5138.0,93.9937,94.0628,93.9344,94.0134,5138.0
2025-01-15 11:50:00,95.15,95.16,95.02,95.07,17126.0,94.0134,94.0233,93.885,93.9344,17126.0
2025-01-15 11:55:00,95.0,95.01,94.56,94.74,15050.0,93.8652,93.8751,93.4305,93.6083,15050.0
2025-01-15 12:00:00,94.71,95.75,94.7,95.65,31187.0,93.5787,94.6063,93.5688,94.5075,31187.0
2025-01-15 12:05:00,95.63,96.3,95.51,96.3,39934.0,94.4877,95.1497,94.3691,95.1497,39934.0
2025-01-15 12:10:00,96.3,96.75,95.68,95.8,113544.0,95.1497,95.5943,94.5371,94.6557,113544.0
2025-01-15 12:15:00,95.86,95.97,95.54,95.54,15345.0,94.715,94.8236,94.3988,94.3988,15345.0
2025-01-15 12:20:00,95.51,95.63,95.23,95.28,5266.0,94.3691,94.4877,94.0925,94.1419,5266.0
2025-01-15 12:25:00,95.28,95.58,95.11,95.58,9904.0,94.1419,94.4383,93.9739,94.4383,9904.0
2025-01-15 12:30:00,95.5,95.68,95.41,95.68,7922.0,94.3593,94.5371,94.2703,94.5371,7922.0
2025-01-15 12:35:00,95.75,95.84,95.67,95.79,5568.0,94.6063,94.6952,94.5272,94.6458,5568.0
2025-01-15 12:40:00,95.79,95.89,95.73,95.83,6388.0,94.6458,94.7446,94.5865,94.6853,6388.0
2025-01-15 12:45:00,95.81,95.84,95.7,95.75,6233.0,94.6656,94.6952,94.5569,94.6063,6233.0
2025-01-15 12:50:00,95.75,95.8,95.65,95.8,6351.0,94.6063,94.6557,94.5075,94.6557,6351.0
2025-01-15 12:55:00,95.82,95.82,95.53,95.53,10838.0,94.6754,94.6754,94.3889,94.3889,10838.0
2025-01-15 13:00:00,95.56,95.63,95.47,95.58,3534.0,94.4185,94.4877,94.3296,94.4383,3534.0
2025-01-15 13:05:00,95.62,95.66,95.51,95.62,10572.0,94.4778,94.5173,94.3691,94.4778,10572.0
2025-01-15 13:10:00,95.56,95.79,95.56,95.7,11200.0,94.4185,94.6458,94.4185,94.5569,11200.0
2025-01-15 13:15:00,95.72,95.8,95.72,95.76,8855.0,94.5766,94.6557,94.5766,94.6162,8855.0
2025-01-15 13:20:00,95.72,95.78,95.51,95.52,5148.0,94.5766,94.6359,94.3691,94.379,5148.0
2025-01-15 13:25:00,95.43,95.58,95.39,95.58,6990.0,94.2901,94.4383,94.2506,94.4383,6990.0
2025-01-15 13:30:00,95.53,95.57,95.34,95.53,4740.0,94.3889,94.4284,94.2012,94.3889,4740.0
2025-01-15 13:35:00,95.45,95.66,95.42,95.66,5537.0,94.3099,94.5173,94.2802,94.5173,5537.0
2025-01-15 13:40:00,95.64,95.69,95.56,95.62,4879.0,94.4976,94.547,94.4185,94.4778,4879.0
2025-01-15 13:45:00,95.61,95.61,95.41,95.52,9236.0,94.4679,94.4679,94.2703,94.379,9236.0
2025-01-15 13:50:00,95.52,95.57,95.27,95.27,6284.0,94.379,94.4284,94.132,94.132,6284.0
2025-01-15 13:55:00,95.24,95.41,95.18,95.34,9614.0,94.1024,94.2703,94.0431,94.2012,9614.0
2025-01-15 14:00:00,95.4,95.55,95.34,95.55,9145.0,94.2605,94.4087,94.2012,94.4087,9145.0
2025-01-15 14:05:00,95.56,95.6,95.51,95.55,2518.0,94.4185,94.4581,94.3691,94.4087,2518.0
2025-01-15 14:10:00,95.61,95.61,95.41,95.53,3855.0,94.4679,94.4679,94.2703,94.3889,3855.0
2025-01-15 14:15:00,95.5,95.52,95.4,95.48,3026.0,94.3593,94.379,94.2605,94.3395,3026.0
2025-01-15 14:20:00,95.42,95.45,95.3,95.36,5541.0,94.2802,94.3099,94.1616,94.2209,5541.0
2025-01-15 14:25:00,95.37,95.55,95.29,95.52,6945.0,94.2308,94.4087,94.1518,94.379,6945.0
2025-01-15 14:30:00,95.56,95.68,95.52,95.65,9120.0,94.4185,94.5371,94.379,94.5075,9120.0
2025-01-15 14:35:00,95.67,95.67,95.52,95.59,11369.0,94.5272,94.5272,94.379,94.4482,11369.0
2025-01-15 14:40:00,95.53,95.64,95.35,95.4,9377.0,94.3889,94.4976,94.211,94.2605,9377.0
2025-01-15 14:45:00,95.38,95.47,95.34,95.41,4679.0,94.2407,94.3296,94.2012,94.2703,4679.0
2025-01-15 14:50:00,95.43,95.47,95.32,95.32,8781.0,94.2901,94.3296,94.1814,94.1814,8781.0
2025-01-15 14:55:00,95.32,95.34,95.12,95.12,4794.0,94.1814,94.2012,93.9838,93.9838,4794.0
2025-01-15 15:00:00,95.08,95.11,94.91,94.93,95871.0,93.9443,93.9739,93.7763,93.7961,95871.0
2025-01-15 15:05:00,94.93,94.97,94.72,94.82,15505.0,93.7961,93.8356,93.5886,93.6874,15505.0
2025-01-15 15:10:00,94.81,94.81,94.55,94.62,10856.0,93.6775,93.6775,93.4206,93.4898,10856.0
2025-01-15 15:15:00,94.59,94.65,94.47,94.57,13000.0,93.4601,93.5194,93.3416,93.4404,13000.0
2025-01-15 15:20:00,94.59,94.6,94.48,94.5,15435.0,93.4601,93.47,93.3514,93.3712,15435.0
2025-01-15 15:25:00,94.5,94.77,94.48,94.72,28976.0,93.3712,93.638,93.3514,93.5886,28976.0
2025-01-15 15:30:00,94.73,95.16,94.72,95.12,8935.0,93.5985,94.0233,93.5886,93.9838,8935.0
2025-01-15 15:35:00,95.07,95.14,94.91,95.01,14722.0,93.9344,94.0036,93.7763,93.8751,14722.0
2025-01-15 15:40:00,95.01,95.01,94.74,94.99,18600.0,93.8751,93.8751,93.6083,93.8553,18600.0
2025-01-15 15:45:00,94.98,95.12,94.96,95.11,12195.0,93.8455,93.9838,93.8257,93.9739,12195.0
2025-01-15 15:50:00,95.01,95.11,94.73,94.91,43701.0,93.8751,93.9739,93.5985,93.7763,43701.0
2025-01-15 15:55:00,94.95,95.38,94.9,95.17,161965.0,93.8158,94.2407,93.7664,94.0332,161965.0
2025-01-16 09:30:00,94.68,94.68,93.72,94.0,30041.0,93.5491,93.5491,92.6005,92.8772,30041.0
2025-01-16 09:35:00,94.22,94.22,93.28,93.3,18366.0,93.0945,93.0945,92.1658,92.1855,18366.0
2025-01-16 09:40:00,93.3,93.51,93.19,93.51,6988.0,92.1855,92.393,92.0768,92.393,6988.0
2025-01-16 09:45:00,93.4,93.5,92.88,93.0,10058.0,92.2843,92.3831,91.7706,91.8891,10058.0
2025-01-16 09:50:00,93.05,93.64,93.05,93.58,2329.0,91.9385,92.5215,91.9385,92.4622,2329.0
2025-01-16 09:55:00,93.55,93.75,93.26,93.29,8080.0,92.4325,92.6302,92.146,92.1757,8080.0
2025-01-16 10:00:00,93.58,93.63,93.24,93.52,14434.0,92.4622,92.5116,92.1263,92.4029,14434.0
2025-01-16 10:05:00,93.56,93.95,93.47,93.9,5361.0,92.4424,92.8278,92.3535,92.7784,5361.0
2025-01-16 10:10:00,93.78,93.78,93.4,93.47,5656.0,92.6598,92.6598,92.2843,92.3535,5656.0
2025-01-16 10:15:00,93.47,94.02,93.42,93.87,3388.0,92.3535,92.8969,92.3041,92.7487,3388.0
2025-01-16 10:20:00,93.95,94.24,93.89,94.24,3683.0,92.8278,93.1143,92.7685,93.1143,3683.0
2025-01-16 10:25:00,94.23,94.32,93.99,94.16,5402.0,93.1044,93.1934,92.8673,93.0353,5402.0
2025-01-16 10:30:00,94.17,94.46,94.08,94.35,7348.0,93.0451,93.3317,92.9562,93.223,7348.0
2025-01-16 10:35:00,94.22,94.41,94.05,94.33,3049.0,93.0945,93.2823,92.9266,93.2032,3049.0
2025-01-16 10:40:00,94.38,94.42,93.92,94.01,5801.0,93.2526,93.2922,92.7981,92.8871,5801.0
2025-01-16 10:45:00,94.0,94.11,93.8,93.93,2889.0,92.8772,92.9859,92.6796,92.808,2889.0
2025-01-16 10:50:00,93.8,93.85,93.62,93.85,3029.0,92.6796,92.729,92.5017,92.729,3029.0
2025-01-16 10:55:00,93.96,94.04,93.92,94.04,2303.0,92.8377,92.9167,92.7981,92.9167,2303.0
2025-01-16 11:00:00,94.04,94.26,94.04,94.25,4093.0,92.9167,93.1341,92.9167,93.1242,4093.0
2025-01-16 11:05:00,94.3,94.36,94.12,94.36,2558.0,93.1736,93.2329,92.9957,93.2329,2558.0
2025-01-16 11:10:00,94.29,94.34,94.09,94.13,4742.0,93.1637,93.2131,92.9661,93.0056,4742.0
2025-01-16 11:15:00,94.06,94.1,93.99,94.02,2551.0,92.9365,92.976,92.8673,92.8969,2551.0
2025-01-16 11:20:00,94.02,94.32,93.94,94.27,9796.0,92.8969,93.1934,92.8179,93.1439,9796.0
2025-01-16 11:25:00,94.25,94.43,94.03,94.32,9478.0,93.1242,93.302,92.9068,93.1934,9478.0
2025-01-16 11:30:00,94.22,94.32,94.11,94.2,2081.0,93.0945,93.1934,92.9859,93.0748,2081.0
2025-01-16 11:35:00,94.12,94.17,93.78,93.82,3111.0,92.9957,93.0451,92.6598,92.6993,3111.0
2025-01-16 11:40:00,93.83,93.83,93.66,93.73,1216.0,92.7092,92.7092,92.5412,92.6104,1216.0
2025-01-16 11:45:00,93.75,94.19,93.75,94.19,2830.0,92.6302,93.0649,92.6302,93.0649,2830.0
2025-01-16 11:50:00,94.31,94.36,94.31,94.31,2017.0,93.1835,93.2329,93.1835,93.1835,2017.0
2025-01-16 11:55:00,94.38,94.44,94.24,94.44,4175.0,93.2526,93.3119,93.1143,93.3119,4175.0
2025-01-16 12:00:00,94.38,94.74,94.24,94.25,5457.0,93.2526,93.6083,93.1143,93.1242,5457.0
2025-01-16 12:05:00,94.24,94.69,94.21,94.69,3015.0,93.1143,93.5589,93.0847,93.5589,3015.0
2025-01-16 12:10:00,94.68,94.7,94.4,94.65,8367.0,93.5491,93.5688,93.2724,93.5194,8367.0
2025-01-16 12:15:00,94.72,94.81,94.55,94.63,3861.0,93.5886,93.6775,93.4206,93.4996,3861.0
2025-01-16 12:20:00,94.5,94.52,94.34,94.44,3691.0,93.3712,93.391,93.2131,93.3119,3691.0
2025-01-16 12:25:00,94.42,94.67,94.41,94.63,3044.0,93.2922,93.5392,93.2823,93.4996,3044.0
2025-01-16 12:30:00,94.55,94.85,94.42,94.5,9364.0,93.4206,93.717,93.2922,93.3712,9364.0
2025-01-16 12:35:00,94.48,94.49,94.12,94.18,6776.0,93.3514,93.3613,92.9957,93.055,6776.0
2025-01-16 12:40:00,94.18,94.31,94.16,94.18,4651.0,93.055,93.1835,93.0353,93.055,4651.0
2025-01-16 12:45:00,94.22,94.23,93.9,93.98,31227.0,93.0945,93.1044,92.7784,92.8574,31227.0
2025-01-16 12:50:00,93.96,94.05,93.86,93.89,7674.0,92.8377,92.9266,92.7388,92.7685,7674.0
2025-01-16 12:55:00,93.86,93.88,93.63,93.73,20276.0,92.7388,92.7586,92.5116,92.6104,20276.0
2025-01-16 13:00:00,93.73,93.76,93.6,93.61,6758.0,92.6104,92.64,92.482,92.4918,6758.0
2025-01-16 13:05:00,93.6,93.9,93.6,93.83,14006.0,92.482,92.7784,92.482,92.7092,14006.0
2025-01-16 13:10:00,93.83,93.92,93.74,93.89,18422.0,92.7092,92.7981,92.6203,92.7685,18422.0
2025-01-16 13:15:00,93.9,93.97,93.81,93.89,3557.0,92.7784,92.8475,92.6894,92.7685,3557.0
2025-01-16 13:20:00,93.93,93.99,93.69,93.82,5175.0,92.808,92.8673,92.5709,92.6993,5175.0
2025-01-16 13:25:00,93.82,93.89,93.75,93.75,4105.0,92.6993,92.7685,92.6302,92.6302,4105.0
2025-01-16 13:30:00,93.75,93.88,93.53,93.6,11252.0,92.6302,92.7586,92.4128,92.482,11252.0
2025-01-16 13:35:00,93.56,93.63,93.48,93.5,31874.0,92.4424,92.5116,92.3634,92.3831,31874.0
2025-01-16 13:40:00,93.48,93.59,93.33,93.45,17295.0,92.3634,92.4721,92.2152,92.3337,17295.0
2025-01-16 13:45:00,93.59,93.77,93.5,93.76,18995.0,92.4721,92.6499,92.3831,92.64,18995.0
2025-01-16 13:50:00,93.78,93.91,93.68,93.71,10783.0,92.6598,92.7882,92.561,92.5906,10783.0
2025-01-16 13:55:00,93.69,93.7,93.45,93.68,10780.0,92.5709,92.5808,92.3337,92.561,10780.0
2025-01-16 14:00:00,93.63,93.74,93.57,93.67,9082.0,92.5116,92.6203,92.4523,92.5511,9082.0
2025-01-16 14:05:00,93.73,93.83,93.68,93.73,20668.0,92.6104,92.7092,92.561,92.6104,20668.0
2025-01-16 14:10:00,93.73,94.01,93.73,93.88,14966.0,92.6104,92.8871,92.6104,92.7586,14966.0
2025-01-16 14:15:00,93.8,94.15,93.74,94.11,13144.0,92.6796,93.0254,92.6203,92.9859,13144.0
2025-01-16 14:20:00,94.15,94.17,93.83,93.89,31262.0,93.0254,93.0451,92.7092,92.7685,31262.0
2025-01-16 14:25:00,93.89,94.19,93.89,94.18,42186.0,92.7685,93.0649,92.7685,93.055,42186.0
2025-01-16 14:30:00,94.2,94.2,93.98,94.0,9463.0,93.0748,93.0748,92.8574,92.8772,9463.0
2025-01-16 14:35:00,93.99,94.16,93.88,94.16,26677.0,92.8673,93.0353,92.7586,93.0353,26677.0
2025-01-16 14:40:00,94.17,94.17,93.89,93.95,5397.0,93.0451,93.0451,92.7685,92.8278,5397.0
2025-01-16 14:45:00,94.0,94.06,93.92,94.03,4499.0,92.8772,92.9365,92.7981,92.9068,4499.0
2025-01-16 14:50:00,94.01,94.02,93.87,93.95,13489.0,92.8871,92.8969,92.7487,92.8278,13489.0
2025-01-16 14:55:00,94.0,94.05,93.84,93.94,9603.0,92.8772,92.9266,92.7191,92.8179,9603.0
2025-01-16 15:00:00,93.97,94.02,93.93,93.93,7697.0,92.8475,92.8969,92.808,92.808,7697.0
2025-01-16 15:05:00,93.94,94.01,93.88,94.01,10006.0,92.8179,92.8871,92.7586,92.8871,10006.0
2025-01-16 15:10:00,94.0,94.01,93.73,93.9,9137.0,92.8772,92.8871,92.6104,92.7784,9137.0
2025-01-16 15:15:00,93.92,93.92,93.69,93.75,4733.0,92.7981,92.7981,92.5709,92.6302,4733.0
2025-01-16 15:20:00,93.72,93.78,93.57,93.7,11672.0,92.6005,92.6598,92.4523,92.5808,11672.0
2025-01-16 15:25:00,93.7,93.7,93.58,93.63,7116.0,92.5808,92.5808,92.4622,92.5116,7116.0
2025-01-16 15:30:00,93.69,93.85,93.63,93.77,19312.0,92.5709,92.729,92.5116,92.6499,19312.0
2025-01-16 15:35:00,93.76,93.77,93.58,93.64,22782.0,92.64,92.6499,92.4622,92.5215,22782.0
2025-01-16 15:40:00,93.65,93.94,93.65,93.89,34786.0,92.5314,92.8179,92.5314,92.7685,34786.0
2025-01-16 15:45:00,93.88,94.16,93.86,94.08,19316.0,92.7586,93.0353,92.7388,92.9562,19316.0
2025-01-16 15:50:00,94.08,94.47,94.07,94.38,28288.0,92.9562,93.3416,92.9463,93.2526,28288.0
2025-01-16 15:55:00,94.34,94.46,94.21,94.31,93255.0,93.2131,93.3317,93.0847,93.1835,93255.0
2025-01-17 09:30:00,95.41,96.07,95.21,95.91,91876.0,94.2703,94.9224,94.0727,94.7644,91876.0
2025-01-17 09:35:00,95.8,96.28,95.65,95.88,11470.0,94.6557,95.1299,94.5075,94.7347,11470.0
2025-01-17 09:40:00,96.03,96.3,95.71,95.98,9657.0,94.8829,95.1497,94.5667,94.8335,9657.0
2025-01-17 09:45:00,95.99,97.13,95.99,97.07,14239.0,94.8434,95.9698,94.8434,95.9105,14239.0
2025-01-17 09:50:00,97.0,97.14,96.5,96.57,10996.0,95.8413,95.9797,95.3473,95.4165,10996.0
2025-01-17 09:55:00,96.67,96.69,96.43,96.69,3466.0,95.5153,95.535,95.2781,95.535,3466.0
2025-01-17 10:00:00,96.73,96.96,96.57,96.93,16494.0,95.5746,95.8018,95.4165,95.7722,16494.0
2025-01-17 10:05:00,97.0,97.17,96.92,96.92,16401.0,95.8413,96.0093,95.7623,95.7623,16401.0
2025-01-17 10:10:00,97.03,97.16,96.87,96.95,3566.0,95.871,95.9994,95.7129,95.7919,3566.0
2025-01-17 10:15:00,96.99,97.1,96.79,97.07,5008.0,95.8315,95.9401,95.6338,95.9105,5008.0
2025-01-17 10:20:00,96.96,97.1,96.65,96.79,20330.0,95.8018,95.9401,95.4955,95.6338,20330.0
2025-01-17 10:25:00,96.73,97.02,96.59,97.02,6403.0,95.5746,95.8611,95.4362,95.8611,6403.0
2025-01-17 10:30:00,97.1,97.38,97.07,97.3,6618.0,95.9401,96.2168,95.9105,96.1378,6618.0
2025-01-17 10:35:00,97.22,97.3,97.04,97.17,5888.0,96.0587,96.1378,95.8809,96.0093,5888.0
2025-01-17 10:40:00,97.19,97.41,97.1,97.4,3575.0,96.0291,96.2464,95.9401,96.2366,3575.0
2025-01-17 10:45:00,97.36,97.45,97.21,97.3,16534.0,96.197,96.286,96.0488,96.1378,16534.0
2025-01-17 10:50:00,97.26,97.26,96.9,97.0,9588.0,96.0982,96.0982,95.7425,95.8413,9588.0
2025-01-17 10:55:00,96.94,97.42,96.91,97.41,3473.0,95.7821,96.2563,95.7524,96.2464,3473.0
2025-01-17 11:00:00,97.38,97.4,97.14,97.19,7133.0,96.2168,96.2366,95.9797,96.0291,7133.0
2025-01-17 11:05:00,97.13,97.24,96.98,97.19,3409.0,95.9698,96.0785,95.8216,96.0291,3409.0
2025-01-17 11:10:00,97.12,97.17,96.94,97.09,5378.0,95.9599,96.0093,95.7821,95.9303,5378.0
2025-01-17 11:15:00,97.09,97.28,97.08,97.13,4642.0,95.9303,96.118,95.9204,95.9698,4642.0
2025-01-17 11:20:00,97.08,97.12,96.92,97.08,3341.0,95.9204,95.9599,95.7623,95.9204,3341.0
2025-01-17 11:25:00,97.07,97.2,96.93,97.0,5408.0,95.9105,96.039,95.7722,95.8413,5408.0
2025-01-17 11:30:00,96.99,97.75,96.99,97.66,25620.0,95.8315,96.5824,95.8315,96.4935,25620.0
2025-01-17 11:35:00,97.68,97.76,97.63,97.71,10669.0,96.5132,96.5923,96.4638,96.5429,10669.0
2025-01-17 11:40:00,97.72,97.77,97.43,97.5,9675.0,96.5527,96.6021,96.2662,96.3354,9675.0
2025-01-17 11:45:00,97.42,97.6,97.42,97.55,8920.0,96.2563,96.4342,96.2563,96.3848,8920.0
2025-01-17 11:50:00,97.55,97.63,97.41,97.52,12716.0,96.3848,96.4638,96.2464,96.3551,12716.0
2025-01-17 11:55:00,97.56,97.76,97.5,97.72,3263.0,96.3947,96.5923,96.3354,96.5527,3263.0
2025-01-17 12:00:00,97.7,97.82,97.66,97.75,8619.0,96.533,96.6515,96.4935,96.5824,8619.0
2025-01-17 12:05:00,97.7,97.71,97.64,97.65,5245.0,96.533,96.5429,96.4737,96.4836,5245.0
2025-01-17 12:10:00,97.61,97.78,97.53,97.78,11965.0,96.4441,96.612,96.365,96.612,11965.0
2025-01-17 12:15:00,97.79,97.87,97.74,97.79,4571.0,96.6219,96.7009,96.5725,96.6219,4571.0
2025-01-17 12:20:00,97.8,97.99,97.75,97.85,6552.0,96.6318,96.8195,96.5824,96.6812,6552.0
2025-01-17 12:25:00,97.84,97.96,97.83,97.89,3997.0,96.6713,96.7899,96.6614,96.7207,3997.0
2025-01-17 12:30:00,97.88,98.04,97.86,98.04,9378.0,96.7108,96.8689,96.6911,96.8689,9378.0
2025-01-17 12:35:00,98.03,98.05,97.97,98.0,6821.0,96.859,96.8788,96.7998,96.8294,6821.0
2025-01-17 12:40:00,98.04,98.04,97.86,97.97,8051.0,96.8689,96.8689,96.6911,96.7998,8051.0
2025-01-17 12:45:00,97.97,97.99,97.71,97.73,6934.0,96.7998,96.8195,96.5429,96.5626,6934.0
2025-01-17 12:50:00,97.73,98.02,97.67,97.86,34606.0,96.5626,96.8492,96.5033,96.6911,34606.0
2025-01-17 12:55:00,97.92,97.96,97.8,97.82,4529.0,96.7504,96.7899,96.6318,96.6515,4529.0
2025-01-17 13:00:00,97.82,97.94,97.82,97.94,5832.0,96.6515,96.7701,96.6515,96.7701,5832.0
2025-01-17 13:05:00,97.94,98.33,97.92,98.2,3099.0,96.7701,97.1555,96.7504,97.027,3099.0
2025-01-17 13:10:00,98.21,98.6,98.21,98.55,5130.0,97.0369,97.4222,97.0369,97.3728,5130.0
2025-01-17 13:15:00,98.47,98.47,98.31,98.39,6335.0,97.2938,97.2938,97.1357,97.2147,6335.0
2025-01-17 13:20:00,98.35,98.46,98.29,98.46,8304.0,97.1752,97.2839,97.1159,97.2839,8304.0
2025-01-17 13:25:00,98.46,98.6,98.34,98.37,5561.0,97.2839,97.4222,97.1653,97.195,5561.0
2025-01-17 13:30:00,98.4,98.48,98.26,98.27,7343.0,97.2246,97.3037,97.0863,97.0962,7343.0
2025-01-17 13:35:00,98.22,98.58,98.22,98.52,5884.0,97.0468,97.4025,97.0468,97.3432,5884.0
2025-01-17 13:40:00,98.59,98.73,98.58,98.73,7281.0,97.4123,97.5507,97.4025,97.5507,7281.0
2025-01-17 13:45:00,98.72,98.81,98.64,98.75,6768.0,97.5408,97.6297,97.4617,97.5704,6768.0
2025-01-17 13:50:00,98.83,98.84,98.63,98.75,5147.0,97.6495,97.6594,97.4519,97.5704,5147.0
2025-01-17 13:55:00,98.73,98.77,98.46,98.52,6335.0,97.5507,97.5902,97.2839,97.3432,6335.0
2025-01-17 14:00:00,98.49,98.65,98.49,98.65,2806.0,97.3135,97.4716,97.3135,97.4716,2806.0
2025-01-17 14:05:00,98.64,98.81,98.61,98.8,6032.0,97.4617,97.6297,97.4321,97.6198,6032.0
2025-01-17 14:10:00,98.8,98.94,98.78,98.89,3900.0,97.6198,97.7582,97.6001,97.7088,3900.0
2025-01-17 14:15:00,98.89,99.0,98.8,98.84,16945.0,97.7088,97.8174,97.6198,97.6594,16945.0
2025-01-17 14:20:00,98.86,99.0,98.78,98.94,20802.0,97.6791,97.8174,97.6001,97.7582,20802.0
2025-01-17 14:25:00,98.94,99.0,98.82,98.95,11478.0,97.7582,97.8174,97.6396,97.768,11478.0
2025-01-17 14:30:00,98.96,99.07,98.86,98.94,7391.0,97.7779,97.8866,97.6791,97.7582,7391.0
2025-01-17 14:35:00,98.99,98.99,98.72,98.89,9715.0,97.8076,97.8076,97.5408,97.7088,9715.0
2025-01-17 14:40:00,98.87,98.87,98.45,98.45,8005.0,97.689,97.689,97.274,97.274,8005.0
2025-01-17 14:45:00,98.51,98.54,98.32,98.42,8935.0,97.3333,97.3629,97.1456,97.2444,8935.0
2025-01-17 14:50:00,98.44,98.45,98.16,98.2,4099.0,97.2641,97.274,96.9875,97.027,4099.0
2025-01-17 14:55:00,98.2,98.24,98.08,98.2,7564.0,97.027,97.0665,96.9084,97.027,7564.0
2025-01-17 15:00:00,98.15,98.2,97.6,97.6,138453.0,96.9776,97.027,96.4342,96.4342,138453.0
2025-01-17 15:05:00,97.52,97.65,97.44,97.51,8269.0,96.3551,96.4836,96.2761,96.3452,8269.0
2025-01-17 15:10:00,97.54,97.54,97.41,97.5,16985.0,96.3749,96.3749,96.2464,96.3354,16985.0
2025-01-17 15:15:00,97.5,97.64,97.37,97.63,11088.0,96.3354,96.4737,96.2069,96.4638,11088.0
2025-01-17 15:20:00,97.63,97.79,97.55,97.64,6017.0,96.4638,96.6219,96.3848,96.4737,6017.0
2025-01-17 15:25:00,97.63,97.69,97.47,97.53,18505.0,96.4638,96.5231,96.3057,96.365,18505.0
2025-01-17 15:30:00,97.46,97.58,97.3,97.41,9334.0,96.2958,96.4144,96.1378,96.2464,9334.0
2025-01-17 15:35:00,97.42,97.57,97.38,97.54,32806.0,96.2563,96.4045,96.2168,96.3749,32806.0
2025-01-17 15:40:00,97.46,97.81,97.45,97.7,17950.0,96.2958,96.6417,96.286,96.533,17950.0
2025-01-17 15:45:00,97.7,97.93,97.67,97.78,58626.0,96.533,96.7602,96.5033,96.612,58626.0
2025-01-17 15:50:00,97.81,98.03,97.65,97.9,49806.0,96.6417,96.859,96.4836,96.7306,49806.0
2025-01-17 15:55:00,97.83,97.88,97.38,97.48,98196.0,96.6614,96.7108,96.2168,96.3156,98196.0
2025-01-21 09:30:00,97.1,97.1,96.48,96.48,39023.0,95.9401,95.9401,95.3276,95.3276,39023.0
2025-01-21 09:35:00,96.71,96.72,95.77,95.78,18787.0,95.5548,95.5647,94.626,94.6359,18787.0
2025-01-21 09:40:00,95.78,96.04,95.7,96.02,9499.0,94.6359,94.8928,94.5569,94.873,9499.0
2025-01-21 09:45:00,96.04,96.76,95.85,95.89,17114.0,94.8928,95.6042,94.7051,94.7446,17114.0
2025-01-21 09:50:00,95.88,96.36,95.75,95.98,9421.0,94.7347,95.209,94.6063,94.8335,9421.0
2025-01-21 09:55:00,95.92,95.92,95.17,95.38,13219.0,94.7742,94.7742,94.0332,94.2407,13219.0
2025-01-21 10:00:00,95.3,95.32,94.75,95.01,8611.0,94.1616,94.1814,93.6182,93.8751,8611.0
2025-01-21 10:05:00,94.77,95.25,94.64,95.24,4932.0,93.638,94.1122,93.5095,94.1024,4932.0
2025-01-21 10:10:00,95.18,95.18,94.77,94.97,5735.0,94.0431,94.0431,93.638,93.8356,5735.0
2025-01-21 10:15:00,95.09,95.22,94.96,95.13,5495.0,93.9542,94.0826,93.8257,93.9937,5495.0
2025-01-21 10:20:00,95.11,95.37,94.91,95.37,11898.0,93.9739,94.2308,93.7763,94.2308,11898.0
2025-01-21 10:25:00,95.37,95.56,95.36,95.48,10183.0,94.2308,94.4185,94.2209,94.3395,10183.0
2025-01-21 10:30:00,95.52,95.65,95.35,95.35,3867.0,94.379,94.5075,94.211,94.211,3867.0
2025-01-21 10:35:00,95.28,95.51,95.28,95.45,7826.0,94.1419,94.3691,94.1419,94.3099,7826.0
2025-01-21 10:40:00,95.47,95.7,95.46,95.57,44179.0,94.3296,94.5569,94.3197,94.4284,44179.0
2025-01-21 10:45:00,95.59,95.59,94.92,95.15,11180.0,94.4482,94.4482,93.7862,94.0134,11180.0
2025-01-21 10:50:00,95.06,95.18,94.86,95.16,9246.0,93.9245,94.0431,93.7269,94.0233,9246.0
2025-01-21 10:55:00,95.16,95.59,95.16,95.59,1961.0,94.0233,94.4482,94.0233,94.4482,1961.0
2025-01-21 11:00:00,95.44,95.45,95.31,95.31,3033.0,94.3,94.3099,94.1715,94.1715,3033.0
2025-01-21 11:05:00,95.33,95.42,95.11,95.2,8736.0,94.1913,94.2802,93.9739,94.0628,8736.0
2025-01-21 11:10:00,95.15,95.19,95.05,95.19,3985.0,94.0134,94.053,93.9146,94.053,3985.0
2025-01-21 11:15:00,95.29,95.46,95.29,95.41,7295.0,94.1518,94.3197,94.1518,94.2703,7295.0
2025-01-21 11:20:00,95.41,95.48,95.28,95.33,20297.0,94.2703,94.3395,94.1419,94.1913,20297.0
2025-01-21 11:25:00,95.4,95.41,95.05,95.36,6910.0,94.2605,94.2703,93.9146,94.2209,6910.0
2025-01-21 11:30:00,95.4,95.42,95.18,95.21,7566.0,94.2605,94.2802,94.0431,94.0727,7566.0
2025-01-21 11:35:00,95.19,95.29,94.93,95.2,7324.0,94.053,94.1518,93.7961,94.0628,7324.0
2025-01-21 11:40:00,95.23,95.29,95.08,95.16,3869.0,94.0925,94.1518,93.9443,94.0233,3869.0
2025-01-21 11:45:00,95.16,95.3,95.05,95.09,13458.0,94.0233,94.1616,93.9146,93.9542,13458.0
2025-01-21 11:50:00,95.04,95.21,94.93,95.19,7038.0,93.9048,94.0727,93.7961,94.053,7038.0
2025-01-21 11:55:00,95.2,95.2,94.9,95.04,4245.0,94.0628,94.0628,93.7664,93.9048,4245.0
2025-01-21 12:00:00,94.94,95.45,94.93,95.35,31106.0,93.8059,94.3099,93.7961,94.211,31106.0
2025-01-21 12:05:00,95.37,95.39,95.27,95.36,9968.0,94.2308,94.2506,94.132,94.2209,9968.0
2025-01-21 12:10:00,95.35,95.73,95.32,95.73,46177.0,94.211,94.5865,94.1814,94.5865,46177.0
2025-01-21 12:15:00,95.73,96.1,95.67,96.02,29122.0,94.5865,94.9521,94.5272,94.873,29122.0
2025-01-21 12:20:00,95.92,96.06,95.64,95.73,9112.0,94.7742,94.9126,94.4976,94.5865,9112.0
2025-01-21 12:25:00,95.73,95.73,95.43,95.43,6531.0,94.5865,94.5865,94.2901,94.2901,6531.0
2025-01-21 12:30:00,95.52,95.52,95.28,95.28,65702.0,94.379,94.379,94.1419,94.1419,65702.0
2025-01-21 12:35:00,95.29,95.35,94.96,95.28,6662.0,94.1518,94.211,93.8257,94.1419,6662.0
2025-01-21 12:40:00,95.2,95.21,94.97,94.98,1434.0,94.0628,94.0727,93.8356,93.8455,1434.0
2025-01-21 12:45:00,94.97,95.12,94.91,95.0,3221.0,93.8356,93.9838,93.7763,93.8652,3221.0
2025-01-21 12:50:00,95.0,95.0,94.82,94.82,7056.0,93.8652,93.8652,93.6874,93.6874,7056.0
2025-01-21 12:55:00,94.95,94.95,94.66,94.71,7635.0,93.8158,93.8158,93.5293,93.5787,7635.0
2025-01-21 13:00:00,94.71,94.74,94.66,94.7,2110.0,93.5787,93.6083,93.5293,93.5688,2110.0
2025-01-21 13:05:00,94.75,94.89,94.65,94.85,1717.0,93.6182,93.7565,93.5194,93.717,1717.0
2025-01-21 13:10:00,94.86,94.86,94.39,94.39,8016.0,93.7269,93.7269,93.2625,93.2625,8016.0
2025-01-21 13:15:00,94.39,94.41,94.13,94.17,5043.0,93.2625,93.2823,93.0056,93.0451,5043.0
2025-01-21 13:20:00,94.24,94.26,94.1,94.23,6856.0,93.1143,93.1341,92.976,93.1044,6856.0
2025-01-21 13:25:00,94.23,94.38,94.03,94.2,21734.0,93.1044,93.2526,92.9068,93.0748,21734.0
2025-01-21 13:30:00,94.22,94.3,94.17,94.28,4712.0,93.0945,93.1736,93.0451,93.1538,4712.0
2025-01-21 13:35:00,94.28,94.28,94.04,94.28,5789.0,93.1538,93.1538,92.9167,93.1538,5789.0
2025-01-21 13:40:00,94.27,94.31,94.13,94.18,2932.0,93.1439,93.1835,93.0056,93.055,2932.0
2025-01-21 13:45:00,94.16,94.3,94.16,94.26,4623.0,93.0353,93.1736,93.0353,93.1341,4623.0
2025-01-21 13:50:00,94.25,94.25,94.11,94.14,3009.0,93.1242,93.1242,92.9859,93.0155,3009.0
2025-01-21 13:55:00,94.11,94.24,94.11,94.12,6436.0,92.9859,93.1143,92.9859,92.9957,6436.0
2025-01-21 14:00:00,94.16,94.3,94.16,94.3,8416.0,93.0353,93.1736,93.0353,93.1736,8416.0
2025-01-21 14:05:00,94.3,94.4,94.29,94.4,3536.0,93.1736,93.2724,93.1637,93.2724,3536.0
2025-01-21 14:10:00,94.35,94.4,94.28,94.29,3664.0,93.223,93.2724,93.1538,93.1637,3664.0
2025-01-21 14:15:00,94.29,94.34,94.23,94.31,3725.0,93.1637,93.2131,93.1044,93.1835,3725.0
2025-01-21 14:20:00,94.31,94.31,94.15,94.27,8703.0,93.1835,93.1835,93.0254,93.1439,8703.0
2025-01-21 14:25:00,94.24,94.34,94.12,94.19,7485.0,93.1143,93.2131,92.9957,93.0649,7485.0
2025-01-21 14:30:00,94.15,94.48,94.12,94.36,29998.0,93.0254,93.3514,92.9957,93.2329,29998.0
2025-01-21 14:35:00,94.4,94.54,94.4,94.51,16926.0,93.2724,93.4107,93.2724,93.3811,16926.0
2025-01-21 14:40:00,94.5,94.54,94.4,94.45,2237.0,93.3712,93.4107,93.2724,93.3218,2237.0
2025-01-21 14:45:00,94.49,94.5,94.41,94.41,4970.0,93.3613,93.3712,93.2823,93.2823,4970.0
2025-01-21 14:50:00,94.4,94.46,94.18,94.18,12208.0,93.2724,93.3317,93.055,93.055,12208.0
2025-01-21 14:55:00,94.12,94.21,94.02,94.14,15104.0,92.9957,93.0847,92.8969,93.0155,15104.0
2025-01-21 15:00:00,94.15,94.15,93.9,94.06,8396.0,93.0254,93.0254,92.7784,92.9365,8396.0
2025-01-21 15:05:00,94.04,94.11,93.94,94.06,11771.0,92.9167,92.9859,92.8179,92.9365,11771.0
2025-01-21 15:10:00,94.06,94.2,93.96,94.16,23420.0,92.9365,93.0748,92.8377,93.0353,23420.0
2025-01-21 15:15:00,94.16,94.53,94.12,94.32,13375.0,93.0353,93.4008,92.9957,93.1934,13375.0
2025-01-21 15:20:00,94.32,94.37,94.17,94.21,11296.0,93.1934,93.2428,93.0451,93.0847,11296.0
2025-01-21 15:25:00,94.26,94.34,94.15,94.33,15022.0,93.1341,93.2131,93.0254,93.2032,15022.0
2025-01-21 15:30:00,94.3,94.34,94.02,94.02,11059.0,93.1736,93.2131,92.8969,92.8969,11059.0
2025-01-21 15:35:00,94.0,94.15,93.97,94.08,13191.0,92.8772,93.0254,92.8475,92.9562,13191.0
2025-01-21 15:40:00,94.01,94.09,93.91,93.97,16675.0,92.8871,92.9661,92.7882,92.8475,16675.0
2025-01-21 15:45:00,93.97,94.14,93.89,94.09,25643.0,92.8475,93.0155,92.7685,92.9661,25643.0
2025-01-21 15:50:00,94.14,94.32,94.08,94.21,51074.0,93.0155,93.1934,92.9562,93.0847,51074.0
2025-01-21 15:55:00,94.21,94.36,93.98,94.06,122350.0,93.0847,93.2329,92.8574,92.9365,122350.0
2025-01-22 09:30:00,93.41,93.5,92.58,92.9,55197.0,92.2942,92.3831,91.4741,91.7903,55197.0
2025-01-22 09:35:00,93.03,93.35,92.66,92.91,23223.0,91.9188,92.2349,91.5532,91.8002,23223.0
2025-01-22 09:40:00,92.69,92.96,92.55,92.55,11141.0,91.5828,91.8496,91.4445,91.4445,11141.0
2025-01-22 09:45:00,92.51,92.8,92.3,92.76,16869.0,91.405,91.6915,91.1975,91.652,16869.0
2025-01-22 09:50:00,92.75,92.82,92.31,92.39,24945.0,91.6421,91.7113,91.2074,91.2864,24945.0
2025-01-22 09:55:00,92.46,92.53,92.04,92.04,7104.0,91.3556,91.4247,90.9406,90.9406,7104.0
2025-01-22 10:00:00,92.15,92.82,92.05,92.67,21720.0,91.0493,91.7113,90.9505,91.5631,21720.0
2025-01-22 10:05:00,92.62,92.62,92.04,92.3,4394.0,91.5137,91.5137,90.9406,91.1975,4394.0
2025-01-22 10:10:00,92.24,92.4,92.13,92.3,17077.0,91.1382,91.2963,91.0295,91.1975,17077.0
2025-01-22 10:15:00,92.2,92.41,92.2,92.21,18234.0,91.0987,91.3062,91.0987,91.1086,18234.0
2025-01-22 10:20:00,92.2,92.24,91.9,92.12,21488.0,91.0987,91.1382,90.8023,91.0196,21488.0
2025-01-22 10:25:00,92.07,92.19,91.94,91.94,10354.0,90.9702,91.0888,90.8418,90.8418,10354.0
2025-01-22 10:30:00,91.92,91.92,91.57,91.68,10873.0,90.822,90.822,90.4762,90.5849,10873.0
2025-01-22 10:35:00,91.74,91.88,91.54,91.6,8288.0,90.6442,90.7825,90.4466,90.5058,8288.0
2025-01-22 10:40:00,91.68,91.68,91.27,91.43,11988.0,90.5849,90.5849,90.1798,90.3379,11988.0
2025-01-22 10:45:00,91.43,91.43,91.12,91.33,13576.0,90.3379,90.3379,90.0316,90.2391,13576.0
2025-01-22 10:50:00,91.25,91.52,91.09,91.42,13078.0,90.16,90.4268,90.0019,90.328,13078.0
2025-01-22 10:55:00,91.4,91.6,91.28,91.45,11963.0,90.3082,90.5058,90.1897,90.3576,11963.0
2025-01-22 11:00:00,91.5,91.87,91.48,91.87,10027.0,90.407,90.7726,90.3873,90.7726,10027.0
2025-01-22 11:05:00,91.83,91.99,91.78,91.95,12111.0,90.7331,90.8912,90.6837,90.8517,12111.0
2025-01-22 11:10:00,91.83,91.91,91.68,91.8,8239.0,90.7331,90.8121,90.5849,90.7035,8239.0
2025-01-22 11:15:00,91.84,91.92,91.63,91.63,4905.0,90.743,90.822,90.5355,90.5355,4905.0
2025-01-22 11:20:00,91.63,91.76,91.59,91.7,10345.0,90.5355,90.6639,90.496,90.6046,10345.0
2025-01-22 11:25:00,91.61,91.68,91.46,91.52,5245.0,90.5157,90.5849,90.3675,90.4268,5245.0
2025-01-22 11:30:00,91.49,91.92,91.49,91.67,15188.0,90.3972,90.822,90.3972,90.575,15188.0
2025-01-22 11:35:00,91.67,91.71,91.5,91.58,16077.0,90.575,90.6145,90.407,90.4861,16077.0
2025-01-22 11:40:00,91.6,91.6,91.06,91.06,10811.0,90.5058,90.5058,89.9723,89.9723,10811.0
2025-01-22 11:45:00,91.12,91.28,91.06,91.23,14446.0,90.0316,90.1897,89.9723,90.1403,14446.0
2025-01-22 11:50:00,91.23,91.25,90.91,90.97,13326.0,90.1403,90.16,89.8241,89.8834,13326.0
2025-01-22 11:55:00,90.98,91.16,90.92,91.1,9895.0,89.8932,90.0711,89.834,90.0118,9895.0
2025-01-22 12:00:00,91.06,91.37,91.04,91.22,33516.0,89.9723,90.2786,89.9525,90.1304,33516.0
2025-01-22 12:05:00,91.25,91.31,91.14,91.3,18259.0,90.16,90.2193,90.0513,90.2094,18259.0
2025-01-22 12:10:00,91.3,91.41,91.03,91.38,16824.0,90.2094,90.3181,89.9427,90.2885,16824.0
2025-01-22 12:15:00,91.42,91.47,91.29,91.3,13060.0,90.328,90.3774,90.1995,90.2094,13060.0
2025-01-22 12:20:00,91.29,91.42,91.08,91.16,55211.0,90.1995,90.328,89.9921,90.0711,55211.0
2025-01-22 12:25:00,91.16,91.25,91.05,91.14,27643.0,90.0711,90.16,89.9624,90.0513,27643.0
2025-01-22 12:30:00,91.22,91.22,91.04,91.06,11011.0,90.1304,90.1304,89.9525,89.9723,11011.0
2025-01-22 12:35:00,91.06,91.14,91.01,91.14,12141.0,89.9723,90.0513,89.9229,90.0513,12141.0
2025-01-22 12:40:00,91.14,91.15,90.93,90.94,11955.0,90.0513,90.0612,89.8438,89.8537,11955.0
2025-01-22 12:45:00,90.95,91.07,90.91,90.92,9317.0,89.8636,89.9822,89.8241,89.834,9317.0
2025-01-22 12:50:00,90.91,91.1,90.87,91.05,10962.0,89.8241,90.0118,89.7846,89.9624,10962.0
2025-01-22 12:55:00,91.06,91.06,90.86,90.89,5374.0,89.9723,89.9723,89.7747,89.8043,5374.0
2025-01-22 13:00:00,90.89,91.05,90.85,91.05,8686.0,89.8043,89.9624,89.7648,89.9624,8686.0
2025-01-22 13:05:00,91.05,91.23,90.94,91.11,16890.0,89.9624,90.1403,89.8537,90.0217,16890.0
2025-01-22 13:10:00,91.11,91.12,91.02,91.05,6207.0,90.0217,90.0316,89.9328,89.9624,6207.0
2025-01-22 13:15:00,91.02,91.15,91.02,91.08,4268.0,89.9328,90.0612,89.9328,89.9921,4268.0
2025-01-22 13:20:00,91.06,91.22,91.03,91.19,10794.0,89.9723,90.1304,89.9427,90.1007,10794.0
2025-01-22 13:25:00,91.15,91.18,91.0,91.14,5044.0,90.0612,90.0909,89.913,90.0513,5044.0
2025-01-22 13:30:00,91.15,91.23,91.08,91.22,7428.0,90.0612,90.1403,89.9921,90.1304,7428.0
2025-01-22 13:35:00,91.2,91.48,91.2,91.39,32285.0,90.1106,90.3873,90.1106,90.2984,32285.0
2025-01-22 13:40:00,91.39,91.41,91.21,91.22,11592.0,90.2984,90.3181,90.1205,90.1304,11592.0
2025-01-22 13:45:00,91.22,91.31,91.05,91.31,19214.0,90.1304,90.2193,89.9624,90.2193,19214.0
2025-01-22 13:50:00,91.38,91.38,91.23,91.24,4272.0,90.2885,90.2885,90.1403,90.1501,4272.0
2025-01-22 13:55:00,91.24,91.73,91.19,91.72,13976.0,90.1501,90.6343,90.1007,90.6244,13976.0
2025-01-22 14:00:00,91.65,91.69,91.43,91.43,6668.0,90.5552,90.5948,90.3379,90.3379,6668.0
2025-01-22 14:05:00,91.45,91.62,91.43,91.56,10085.0,90.3576,90.5256,90.3379,90.4663,10085.0
2025-01-22 14:10:00,91.56,91.69,91.46,91.48,11107.0,90.4663,90.5948,90.3675,90.3873,11107.0
2025-01-22 14:15:00,91.46,91.54,91.41,91.48,10340.0,90.3675,90.4466,90.3181,90.3873,10340.0
2025-01-22 14:20:00,91.49,91.62,91.42,91.5,13558.0,90.3972,90.5256,90.328,90.407,13558.0
2025-01-22 14:25:00,91.5,91.52,91.31,91.31,7126.0,90.407,90.4268,90.2193,90.2193,7126.0
2025-01-22 14:30:00,91.33,91.41,91.3,91.35,10293.0,90.2391,90.3181,90.2094,90.2588,10293.0
2025-01-22 14:35:00,91.34,91.39,91.24,91.24,9974.0,90.2489,90.2984,90.1501,90.1501,9974.0
2025-01-22 14:40:00,91.24,91.25,91.11,91.16,9218.0,90.1501,90.16,90.0217,90.0711,9218.0
2025-01-22 14:45:00,91.17,91.21,91.04,91.09,20778.0,90.081,90.1205,89.9525,90.0019,20778.0
2025-01-22 14:50:00,91.09,91.09,90.92,90.93,8677.0,90.0019,90.0019,89.834,89.8438,8677.0
2025-01-22 14:55:00,90.94,91.05,90.89,91.05,10687.0,89.8537,89.9624,89.8043,89.9624,10687.0
2025-01-22 15:00:00,91.06,91.08,90.9,91.05,13491.0,89.9723,89.9921,89.8142,89.9624,13491.0
2025-01-22 15:05:00,91.05,91.1,90.94,91.07,23196.0,89.9624,90.0118,89.8537,89.9822,23196.0
2025-01-22 15:10:00,91.06,91.1,90.92,91.06,12361.0,89.9723,90.0118,89.834,89.9723,12361.0
2025-01-22 15:15:00,91.06,91.1,90.94,90.99,11237.0,89.9723,90.0118,89.8537,89.9031,11237.0
2025-01-22 15:20:00,91.04,91.08,90.88,90.99,18415.0,89.9525,89.9921,89.7944,89.9031,18415.0
2025-01-22 15:25:00,90.99,91.02,90.81,90.84,19477.0,89.9031,89.9328,89.7253,89.7549,19477.0
2025-01-22 15:30:00,90.82,90.86,90.77,90.8,12905.0,89.7352,89.7747,89.6858,89.7154,12905.0
2025-01-22 15:35:00,90.81,90.85,90.47,90.48,26864.0,89.7253,89.7648,89.3893,89.3992,26864.0
2025-01-22 15:40:00,90.48,90.53,90.34,90.42,27407.0,89.3992,89.4486,89.2609,89.3399,27407.0
2025-01-22 15:45:00,90.44,90.63,90.38,90.48,40585.0,89.3597,89.5474,89.3004,89.3992,40585.0
2025-01-22 15:50:00,90.46,90.77,90.45,90.62,58151.0,89.3795,89.6858,89.3696,89.5375,58151.0
2025-01-22 15:55:00,90.62,90.65,90.21,90.23,143424.0,89.5375,89.5672,89.1324,89.1522,143424.0
2025-01-23 09:30:00,90.0,90.9,89.3,90.45,46965.0,88.925,89.8142,88.2333,89.3696,46965.0
2025-01-23 09:35:00,90.37,90.58,90.01,90.08,7571.0,89.2905,89.498,88.9348,89.004,7571.0
2025-01-23 09:40:00,90.14,90.18,89.47,89.77,15704.0,89.0633,89.1028,88.4013,88.6977,15704.0
2025-01-23 09:45:00,89.78,89.81,89.22,89.29,19771.0,88.7076,88.7372,88.1543,88.2234,19771.0
2025-01-23 09:50:00,89.36,89.59,89.0,89.44,42276.0,88.2926,88.5199,87.9369,88.3716,42276.0
2025-01-23 09:55:00,89.42,89.7,89.31,89.51,5222.0,88.3519,88.6285,88.2432,88.4408,5222.0
2025-01-23 10:00:00,89.49,89.49,88.9,89.02,20088.0,88.421,88.421,87.8381,87.9567,20088.0
2025-01-23 10:05:00,89.03,89.46,88.91,89.31,23426.0,87.9665,88.3914,87.848,88.2432,23426.0
2025-01-23 10:10:00,89.17,89.59,89.05,89.48,24217.0,88.1049,88.5199,87.9863,88.4112,24217.0
2025-01-23 10:15:00,89.39,89.84,89.39,89.84,13465.0,88.3222,88.7669,88.3222,88.7669,13465.0
2025-01-23 10:20:00,89.87,90.0,89.78,89.81,7510.0,88.7965,88.925,88.7076,88.7372,7510.0
2025-01-23 10:25:00,89.86,89.88,89.7,89.7,17371.0,88.7866,88.8064,88.6285,88.6285,17371.0
2025-01-23 10:30:00,89.65,89.77,89.56,89.73,13234.0,88.5791,88.6977,88.4902,88.6582,13234.0
2025-01-23 10:35:00,89.77,89.79,89.67,89.67,6142.0,88.6977,88.7175,88.5989,88.5989,6142.0
2025-01-23 10:40:00,89.76,89.79,89.52,89.71,37350.0,88.6878,88.7175,88.4507,88.6384,37350.0
2025-01-23 10:45:00,89.67,89.7,89.4,89.67,30230.0,88.5989,88.6285,88.3321,88.5989,30230.0
2025-01-23 10:50:00,89.66,89.74,89.65,89.69,6484.0,88.589,88.6681,88.5791,88.6187,6484.0
2025-01-23 10:55:00,89.66,89.67,89.54,89.55,11460.0,88.589,88.5989,88.4704,88.4803,11460.0
2025-01-23 11:00:00,89.58,89.65,89.44,89.54,38691.0,88.51,88.5791,88.3716,88.4704,38691.0
2025-01-23 11:05:00,89.49,89.55,89.36,89.51,16350.0,88.421,88.4803,88.2926,88.4408,16350.0
2025-01-23 11:10:00,89.51,89.76,89.13,89.76,56186.0,88.4408,88.6878,88.0653,88.6878,56186.0
2025-01-23 11:15:00,89.73,89.84,89.63,89.75,10411.0,88.6582,88.7669,88.5594,88.6779,10411.0
2025-01-23 11:20:00,89.73,90.09,89.6,90.07,51215.0,88.6582,89.0139,88.5297,88.9941,51215.0
2025-01-23 11:25:00,90.06,90.07,89.67,89.67,11106.0,88.9842,88.9941,88.5989,88.5989,11106.0
2025-01-23 11:30:00,89.72,89.81,89.63,89.67,11383.0,88.6483,88.7372,88.5594,88.5989,11383.0
2025-01-23 11:35:00,89.63,89.72,89.55,89.62,6557.0,88.5594,88.6483,88.4803,88.5495,6557.0
2025-01-23 11:40:00,89.56,89.66,89.46,89.65,4620.0,88.4902,88.589,88.3914,88.5791,4620.0
2025-01-23 11:45:00,89.65,89.76,89.55,89.6,31987.0,88.5791,88.6878,88.4803,88.5297,31987.0
2025-01-23 11:50:00,89.56,89.62,89.41,89.5,5451.0,88.4902,88.5495,88.342,88.4309,5451.0
2025-01-23 11:55:00,89.53,89.53,89.35,89.42,6539.0,88.4606,88.4606,88.2827,88.3519,6539.0
2025-01-23 12:00:00,89.42,89.42,89.28,89.33,4331.0,88.3519,88.3519,88.2136,88.263,4331.0
2025-01-23 12:05:00,89.34,89.39,89.23,89.26,9324.0,88.2728,88.3222,88.1642,88.1938,9324.0
2025-01-23 12:10:00,89.3,89.53,89.3,89.48,6730.0,88.2333,88.4606,88.2333,88.4112,6730.0
2025-01-23 12:15:00,89.49,89.58,89.2,89.26,29826.0,88.421,88.51,88.1345,88.1938,29826.0
2025-01-23 12:20:00,89.33,89.41,89.27,89.38,8684.0,88.263,88.342,88.2037,88.3124,8684.0
2025-01-23 12:25:00,89.35,89.45,89.31,89.4,4767.0,88.2827,88.3815,88.2432,88.3321,4767.0
2025-01-23 12:30:00,89.4,89.44,89.19,89.24,11206.0,88.3321,88.3716,88.1246,88.174,11206.0
2025-01-23 12:35:00,89.23,89.27,89.15,89.18,2282.0,88.1642,88.2037,88.0851,88.1147,2282.0
2025-01-23 12:40:00,89.12,89.23,89.02,89.23,6568.0,88.0555,88.1642,87.9567,88.1642,6568.0
2025-01-23 12:45:00,89.22,89.28,89.03,89.03,4227.0,88.1543,88.2136,87.9665,87.9665,4227.0
2025-01-23 12:50:00,89.15,89.15,88.97,88.98,4793.0,88.0851,88.0851,87.9073,87.9171,4793.0
2025-01-23 12:55:00,89.0,89.11,88.95,89.05,5142.0,87.9369,88.0456,87.8875,87.9863,5142.0
2025-01-23 13:00:00,89.05,89.14,89.03,89.09,7507.0,87.9863,88.0752,87.9665,88.0258,7507.0
2025-01-23 13:05:00,89.07,89.15,89.04,89.07,4622.0,88.0061,88.0851,87.9764,88.0061,4622.0
2025-01-23 13:10:00,89.02,89.2,88.97,89.2,6911.0,87.9567,88.1345,87.9073,88.1345,6911.0
2025-01-23 13:15:00,89.23,89.26,89.1,89.1,3080.0,88.1642,88.1938,88.0357,88.0357,3080.0
2025-01-23 13:20:00,89.09,89.17,88.98,89.06,9187.0,88.0258,88.1049,87.9171,87.9962,9187.0
2025-01-23 13:25:00,89.11,89.11,88.9,89.01,16429.0,88.0456,88.0456,87.8381,87.9468,16429.0
2025-01-23 13:30:00,89.04,89.16,88.95,89.1,15790.0,87.9764,88.095,87.8875,88.0357,15790.0
2025-01-23 13:35:00,89.05,89.25,89.05,89.25,10340.0,87.9863,88.1839,87.9863,88.1839,10340.0
2025-01-23 13:40:00,89.31,89.4,89.23,89.29,6474.0,88.2432,88.3321,88.1642,88.2234,6474.0
2025-01-23 13:45:00,89.32,89.43,89.26,89.43,8063.0,88.2531,88.3618,88.1938,88.3618,8063.0
2025-01-23 13:50:00,89.38,89.49,89.35,89.43,5476.0,88.3124,88.421,88.2827,88.3618,5476.0
2025-01-23 13:55:00,89.45,89.48,89.2,89.34,11145.0,88.3815,88.4112,88.1345,88.2728,11145.0
2025-01-23 14:00:00,89.32,89.75,89.3,89.64,23661.0,88.2531,88.6779,88.2333,88.5693,23661.0
2025-01-23 14:05:00,89.66,89.99,89.62,89.93,6022.0,88.589,88.9151,88.5495,88.8558,6022.0
2025-01-23 14:10:00,89.94,90.15,89.89,90.15,6264.0,88.8657,89.0732,88.8163,89.0732,6264.0
2025-01-23 14:15:00,90.18,90.27,90.01,90.01,10968.0,89.1028,89.1917,88.9348,88.9348,10968.0
2025-01-23 14:20:00,90.01,90.13,89.94,90.1,6694.0,88.9348,89.0534,88.8657,89.0238,6694.0
2025-01-23 14:25:00,90.14,90.21,90.03,90.12,7505.0,89.0633,89.1324,88.9546,89.0435,7505.0
2025-01-23 14:30:00,90.09,90.18,90.06,90.1,5968.0,89.0139,89.1028,88.9842,89.0238,5968.0
2025-01-23 14:35:00,90.05,90.05,89.74,89.75,16950.0,88.9744,88.9744,88.6681,88.6779,16950.0
2025-01-23 14:40:00,89.81,89.86,89.7,89.71,13821.0,88.7372,88.7866,88.6285,88.6384,13821.0
2025-01-23 14:45:00,89.75,89.97,89.72,89.89,42979.0,88.6779,88.8953,88.6483,88.8163,42979.0
2025-01-23 14:50:00,89.88,89.89,89.71,89.77,11374.0,88.8064,88.8163,88.6384,88.6977,11374.0
2025-01-23 14:55:00,89.77,89.8,89.65,89.71,5093.0,88.6977,88.7273,88.5791,88.6384,5093.0
2025-01-23 15:00:00,89.7,89.78,89.67,89.72,12575.0,88.6285,88.7076,88.5989,88.6483,12575.0
2025-01-23 15:05:00,89.76,89.86,89.72,89.82,20293.0,88.6878,88.7866,88.6483,88.7471,20293.0
2025-01-23 15:10:00,89.82,89.97,89.73,89.84,14927.0,88.7471,88.8953,88.6582,88.7669,14927.0
2025-01-23 15:15:00,89.82,89.85,89.77,89.83,22485.0,88.7471,88.7767,88.6977,88.757,22485.0
2025-01-23 15:20:00,89.83,90.04,89.81,89.95,34053.0,88.757,88.9645,88.7372,88.8756,34053.0
2025-01-23 15:25:00,89.98,89.99,89.79,89.82,11975.0,88.9052,88.9151,88.7175,88.7471,11975.0
2025-01-23 15:30:00,89.81,89.81,89.69,89.69,13119.0,88.7372,88.7372,88.6187,88.6187,13119.0
2025-01-23 15:35:00,89.7,89.74,89.61,89.65,14717.0,88.6285,88.6681,88.5396,88.5791,14717.0
2025-01-23 15:40:00,89.66,89.66,89.48,89.62,13254.0,88.589,88.589,88.4112,88.5495,13254.0
2025-01-23 15:45:00,89.63,89.64,89.52,89.64,24953.0,88.5594,88.5693,88.4507,88.5693,24953.0
2025-01-23 15:50:00,89.67,90.2,89.64,90.12,39264.0,88.5989,89.1226,88.5693,89.0435,39264.0
2025-01-23 15:55:00,90.16,90.16,89.74,89.81,164540.0,89.083,89.083,88.6681,88.7372,164540.0
2025-01-24 09:30:00,90.84,91.41,90.51,91.15,89654.0,89.7549,90.3181,89.4289,90.0612,89654.0
2025-01-24 09:35:00,91.21,91.3,90.45,90.45,18803.0,90.1205,90.2094,89.3696,89.3696,18803.0
2025-01-24 09:40:00,90.45,90.84,90.45,90.74,5328.0,89.3696,89.7549,89.3696,89.6561,5328.0
2025-01-24 09:45:00,90.74,90.87,90.17,90.25,20667.0,89.6561,89.7846,89.0929,89.172,20667.0
2025-01-24 09:50:00,90.12,90.22,89.66,89.71,11081.0,89.0435,89.1423,88.589,88.6384,11081.0
2025-01-24 09:55:00,89.61,89.71,89.26,89.48,17593.0,88.5396,88.6384,88.1938,88.4112,17593.0
2025-01-24 10:00:00,89.49,89.54,89.01,89.29,61733.0,88.421,88.4704,87.9468,88.2234,61733.0
2025-01-24 10:05:00,89.22,89.39,89.11,89.29,49449.0,88.1543,88.3222,88.0456,88.2234,49449.0
2025-01-24 10:10:00,89.25,89.63,89.11,89.48,33663.0,88.1839,88.5594,88.0456,88.4112,33663.0
2025-01-24 10:15:00,89.56,89.98,89.4,89.71,30562.0,88.4902,88.9052,88.3321,88.6384,30562.0
2025-01-24 10:20:00,89.71,89.87,89.44,89.63,27748.0,88.6384,88.7965,88.3716,88.5594,27748.0
2025-01-24 10:25:00,89.7,89.83,89.37,89.55,24150.0,88.6285,88.757,88.3025,88.4803,24150.0
2025-01-24 10:30:00,89.6,89.69,89.51,89.65,5894.0,88.5297,88.6187,88.4408,88.5791,5894.0
2025-01-24 10:35:00,89.65,89.73,89.61,89.71,30212.0,88.5791,88.6582,88.5396,88.6384,30212.0
2025-01-24 10:40:00,89.71,89.75,89.61,89.64,21627.0,88.6384,88.6779,88.5396,88.5693,21627.0
2025-01-24 10:45:00,89.67,90.0,89.66,89.89,38570.0,88.5989,88.925,88.589,88.8163,38570.0
2025-01-24 10:50:00,89.86,89.95,89.81,89.82,17025.0,88.7866,88.8756,88.7372,88.7471,17025.0
2025-01-24 10:55:00,89.88,89.9,89.75,89.84,10804.0,88.8064,88.8261,88.6779,88.7669,10804.0
2025-01-24 11:00:00,89.78,90.0,89.75,89.8,47388.0,88.7076,88.925,88.6779,88.7273,47388.0
2025-01-24 11:05:00,89.8,89.82,89.64,89.65,7432.0,88.7273,88.7471,88.5693,88.5791,7432.0
2025-01-24 11:10:00,89.69,89.69,89.56,89.57,13478.0,88.6187,88.6187,88.4902,88.5001,13478.0
2025-01-24 11:15:00,89.62,89.64,89.53,89.56,7513.0,88.5495,88.5693,88.4606,88.4902,7513.0
2025-01-24 11:20:00,89.56,89.57,89.48,89.5,9744.0,88.4902,88.5001,88.4112,88.4309,9744.0
2025-01-24 11:25:00,89.5,89.64,89.47,89.6,32813.0,88.4309,88.5693,88.4013,88.5297,32813.0
2025-01-24 11:30:00,89.59,89.82,89.57,89.76,18370.0,88.5199,88.7471,88.5001,88.6878,18370.0
2025-01-24 11:35:00,89.74,89.74,89.61,89.62,5371.0,88.6681,88.6681,88.5396,88.5495,5371.0
2025-01-24 11:40:00,89.65,89.7,89.49,89.49,15478.0,88.5791,88.6285,88.421,88.421,15478.0
2025-01-24 11:45:00,89.48,89.48,89.25,89.28,4957.0,88.4112,88.4112,88.1839,88.2136,4957.0
2025-01-24 11:50:00,89.28,89.36,89.18,89.27,6989.0,88.2136,88.2926,88.1147,88.2037,6989.0
2025-01-24 11:55:00,89.33,89.38,89.32,89.37,5194.0,88.263,88.3124,88.2531,88.3025,5194.0
2025-01-24 12:00:00,89.38,89.62,89.38,89.54,10398.0,88.3124,88.5495,88.3124,88.4704,10398.0
2025-01-24 12:05:00,89.56,89.63,89.49,89.59,10205.0,88.4902,88.5594,88.421,88.5199,10205.0
2025-01-24 12:10:00,89.54,89.78,89.5,89.73,140696.0,88.4704,88.7076,88.4309,88.6582,140696.0
2025-01-24 12:15:00,89.67,89.87,89.65,89.74,15931.0,88.5989,88.7965,88.5791,88.6681,15931.0
2025-01-24 12:20:00,89.74,89.87,89.72,89.78,6591.0,88.6681,88.7965,88.6483,88.7076,6591.0
2025-01-24 12:25:00,89.78,89.79,89.64,89.66,4770.0,88.7076,88.7175,88.5693,88.589,4770.0
2025-01-24 12:30:00,89.6,89.85,89.53,89.85,12168.0,88.5297,88.7767,88.4606,88.7767,12168.0
2025-01-24 12:35:00,89.87,89.88,89.72,89.72,8650.0,88.7965,88.8064,88.6483,88.6483,8650.0
2025-01-24 12:40:00,89.72,89.73,89.67,89.67,2802.0,88.6483,88.6582,88.5989,88.5989,2802.0
2025-01-24 12:45:00,89.7,89.71,89.53,89.56,4354.0,88.6285,88.6384,88.4606,88.4902,4354.0
2025-01-24 12:50:00,89.58,89.6,89.39,89.39,2761.0,88.51,88.5297,88.3222,88.3222,2761.0
2025-01-24 12:55:00,89.42,89.42,89.14,89.2,4305.0,88.3519,88.3519,88.0752,88.1345,4305.0
2025-01-24 13:00:00,89.26,89.26,88.95,89.08,9984.0,88.1938,88.1938,87.8875,88.0159,9984.0
2025-01-24 13:05:00,89.06,89.09,88.99,89.02,5050.0,87.9962,88.0258,87.927,87.9567,5050.0
2025-01-24 13:10:00,88.97,89.05,88.88,89.05,10691.0,87.9073,87.9863,87.8183,87.9863,10691.0
2025-01-24 13:15:00,88.99,89.11,88.89,89.1,5762.0,87.927,88.0456,87.8282,88.0357,5762.0
2025-01-24 13:20:00,89.11,89.18,88.99,89.17,9472.0,88.0456,88.1147,87.927,88.1049,9472.0
2025-01-24 13:25:00,89.14,89.18,89.02,89.02,3928.0,88.0752,88.1147,87.9567,87.9567,3928.0
2025-01-24 13:30:00,89.05,89.12,89.02,89.05,4384.0,87.9863,88.0555,87.9567,87.9863,4384.0
2025-01-24 13:35:00,89.02,89.11,89.02,89.11,2931.0,87.9567,88.0456,87.9567,88.0456,2931.0
2025-01-24 13:40:00,89.09,89.1,88.97,88.97,3643.0,88.0258,88.0357,87.9073,87.9073,3643.0
2025-01-24 13:45:00,89.0,89.02,88.94,88.98,5103.0,87.9369,87.9567,87.8776,87.9171,5103.0
2025-01-24 13:50:00,88.95,89.13,88.9,89.13,8337.0,87.8875,88.0653,87.8381,88.0653,8337.0
2025-01-24 13:55:00,89.12,89.14,88.77,88.94,12294.0,88.0555,88.0752,87.7096,87.8776,12294.0
2025-01-24 14:00:00,88.92,88.98,88.7,88.71,6729.0,87.8579,87.9171,87.6405,87.6504,6729.0
2025-01-24 14:05:00,88.74,88.78,88.64,88.7,12095.0,87.68,87.7195,87.5812,87.6405,12095.0
2025-01-24 14:10:00,88.68,88.75,88.62,88.66,4807.0,87.6207,87.6899,87.5614,87.601,4807.0
2025-01-24 14:15:00,88.65,88.83,88.65,88.71,4080.0,87.5911,87.7689,87.5911,87.6504,4080.0
2025-01-24 14:20:00,88.7,88.74,88.62,88.7,5566.0,87.6405,87.68,87.5614,87.6405,5566.0
2025-01-24 14:25:00,88.69,88.8,88.65,88.73,5370.0,87.6306,87.7393,87.5911,87.6701,5370.0
2025-01-24 14:30:00,88.74,88.87,88.72,88.84,3214.0,87.68,87.8085,87.6602,87.7788,3214.0
2025-01-24 14:35:00,88.84,88.87,88.76,88.82,7321.0,87.7788,87.8085,87.6998,87.759,7321.0
2025-01-24 14:40:00,88.85,88.96,88.85,88.93,5093.0,87.7887,87.8974,87.7887,87.8677,5093.0
2025-01-24 14:45:00,88.93,88.97,88.83,88.93,9782.0,87.8677,87.9073,87.7689,87.8677,9782.0
2025-01-24 14:50:00,88.95,88.98,88.85,88.98,3298.0,87.8875,87.9171,87.7887,87.9171,3298.0
2025-01-24 14:55:00,88.95,88.98,88.78,88.83,9638.0,87.8875,87.9171,87.7195,87.7689,9638.0
2025-01-24 15:00:00,88.8,88.92,88.77,88.86,4919.0,87.7393,87.8579,87.7096,87.7986,4919.0
2025-01-24 15:05:00,88.88,88.93,88.77,88.87,8557.0,87.8183,87.8677,87.7096,87.8085,8557.0
2025-01-24 15:10:00,88.88,88.89,88.8,88.83,4526.0,87.8183,87.8282,87.7393,87.7689,4526.0
2025-01-24 15:15:00,88.82,88.9,88.78,88.86,10722.0,87.759,87.8381,87.7195,87.7986,10722.0
2025-01-24 15:20:00,88.86,88.86,88.8,88.84,4671.0,87.7986,87.7986,87.7393,87.7788,4671.0
2025-01-24 15:25:00,88.86,88.87,88.67,88.7,14263.0,87.7986,87.8085,87.6108,87.6405,14263.0
2025-01-24 15:30:00,88.71,88.72,88.59,88.69,19990.0,87.6504,87.6602,87.5318,87.6306,19990.0
2025-01-24 15:35:00,88.69,88.79,88.61,88.61,16565.0,87.6306,87.7294,87.5516,87.5516,16565.0
2025-01-24 15:40:00,88.61,88.67,88.52,88.67,15221.0,87.5516,87.6108,87.4626,87.6108,15221.0
2025-01-24 15:45:00,88.67,88.68,88.5,88.65,24620.0,87.6108,87.6207,87.4429,87.5911,24620.0
2025-01-24 15:50:00,88.67,88.77,88.55,88.59,67850.0,87.6108,87.7096,87.4923,87.5318,67850.0
2025-01-24 15:55:00,88.56,88.8,88.47,88.77,139724.0,87.5022,87.7393,87.4132,87.7096,139724.0
2025-01-27 09:30:00,88.22,88.4,87.81,88.32,46933.0,87.1662,87.3441,86.7611,87.265,46933.0
2025-01-27 09:35:00,88.21,88.36,87.89,88.12,21551.0,87.1563,87.3045,86.8402,87.0674,21551.0
2025-01-27 09:40:00,88.04,88.35,87.88,88.17,19893.0,86.9884,87.2947,86.8303,87.1168,19893.0
2025-01-27 09:45:00,88.2,88.37,88.12,88.34,17499.0,87.1465,87.3144,87.0674,87.2848,17499.0
2025-01-27 09:50:00,88.24,88.47,88.07,88.2,10765.0,87.186,87.4132,87.018,87.1465,10765.0
2025-01-27 09:55:00,88.26,88.3,87.99,88.0,10512.0,87.2057,87.2453,86.939,86.9488,10512.0
2025-01-27 10:00:00,88.04,88.05,87.73,87.83,9296.0,86.9884,86.9982,86.6821,86.7809,9296.0
2025-01-27 10:05:00,87.76,88.24,87.76,88.22,13914.0,86.7117,87.186,86.7117,87.1662,13914.0
2025-01-27 10:10:00,88.2,88.3,87.8,88.09,20754.0,87.1465,87.2453,86.7512,87.0378,20754.0
2025-01-27 10:15:00,88.18,88.39,87.99,87.99,5024.0,87.1267,87.3342,86.939,86.939,5024.0
2025-01-27 10:20:00,88.08,88.48,87.99,88.37,18349.0,87.0279,87.4231,86.939,87.3144,18349.0
2025-01-27 10:25:00,88.47,88.63,88.31,88.53,8728.0,87.4132,87.5713,87.2551,87.4725,8728.0
2025-01-27 10:30:00,88.47,88.5,88.19,88.26,4530.0,87.4132,87.4429,87.1366,87.2057,4530.0
2025-01-27 10:35:00,88.27,88.55,88.17,88.44,5153.0,87.2156,87.4923,87.1168,87.3836,5153.0
2025-01-27 10:40:00,88.51,88.53,88.3,88.31,5938.0,87.4528,87.4725,87.2453,87.2551,5938.0
2025-01-27 10:45:00,88.3,88.35,88.04,88.09,5734.0,87.2453,87.2947,86.9884,87.0378,5734.0
2025-01-27 10:50:00,88.09,88.15,87.89,87.89,7991.0,87.0378,87.0971,86.8402,86.8402,7991.0
2025-01-27 10:55:00,87.88,87.93,87.68,87.89,9268.0,86.8303,86.8797,86.6327,86.8402,9268.0
2025-01-27 11:00:00,87.9,87.96,87.77,87.79,3418.0,86.85,86.9093,86.7216,86.7414,3418.0
2025-01-27 11:05:00,87.77,87.89,87.55,87.73,10313.0,86.7216,86.8402,86.5042,86.6821,10313.0
2025-01-27 11:10:00,87.81,87.81,87.49,87.65,8305.0,86.7611,86.7611,86.4449,86.603,8305.0
2025-01-27 11:15:00,87.66,87.97,87.6,87.9,5647.0,86.6129,86.9192,86.5536,86.85,5647.0
2025-01-27 11:20:00,87.95,88.0,87.83,87.95,6436.0,86.8994,86.9488,86.7809,86.8994,6436.0
2025-01-27 11:25:00,87.82,87.82,87.62,87.62,7315.0,86.771,86.771,86.5734,86.5734,7315.0
2025-01-27 11:30:00,87.61,87.79,87.55,87.72,6775.0,86.5635,86.7414,86.5042,86.6722,6775.0
2025-01-27 11:35:00,87.7,87.99,87.66,87.84,13159.0,86.6524,86.939,86.6129,86.7908,13159.0
2025-01-27 11:40:00,87.81,87.87,87.56,87.56,6077.0,86.7611,86.8204,86.5141,86.5141,6077.0
2025-01-27 11:45:00,87.77,87.81,87.67,87.69,3615.0,86.7216,86.7611,86.6228,86.6425,3615.0
2025-01-27 11:50:00,87.65,87.7,87.5,87.55,12640.0,86.603,86.6524,86.4548,86.5042,12640.0
2025-01-27 11:55:00,87.55,87.84,87.47,87.84,10656.0,86.5042,86.7908,86.4252,86.7908,10656.0
2025-01-27 12:00:00,87.75,87.93,87.72,87.88,7753.0,86.7018,86.8797,86.6722,86.8303,7753.0
2025-01-27 12:05:00,87.75,87.96,87.67,87.94,16563.0,86.7018,86.9093,86.6228,86.8896,16563.0
2025-01-27 12:10:00,87.95,88.02,87.88,87.89,13687.0,86.8994,86.9686,86.8303,86.8402,13687.0
2025-01-27 12:15:00,87.86,87.96,87.78,87.84,8541.0,86.8105,86.9093,86.7315,86.7908,8541.0
2025-01-27 12:20:00,87.84,87.97,87.83,87.95,9939.0,86.7908,86.9192,86.7809,86.8994,9939.0
2025-01-27 12:25:00,87.95,88.07,87.87,87.9,16646.0,86.8994,87.018,86.8204,86.85,16646.0
2025-01-27 12:30:00,87.89,87.97,87.86,87.88,6720.0,86.8402,86.9192,86.8105,86.8303,6720.0
2025-01-27 12:35:00,87.88,87.88,87.56,87.59,6801.0,86.8303,86.8303,86.5141,86.5437,6801.0
2025-01-27 12:40:00,87.59,87.68,87.5,87.64,5898.0,86.5437,86.6327,86.4548,86.5931,5898.0
2025-01-27 12:45:00,87.55,87.59,87.32,87.32,8129.0,86.5042,86.5437,86.277,86.277,8129.0
2025-01-27 12:50:00,87.37,87.42,87.29,87.32,5622.0,86.3264,86.3758,86.2473,86.277,5622.0
2025-01-27 12:55:00,87.29,87.35,87.17,87.23,8379.0,86.2473,86.3066,86.1288,86.188,8379.0
2025-01-27 13:00:00,87.28,87.4,87.27,87.39,5257.0,86.2374,86.356,86.2276,86.3461,5257.0
2025-01-27 13:05:00,87.41,87.82,87.41,87.69,21262.0,86.3659,86.771,86.3659,86.6425,21262.0
2025-01-27 13:10:00,87.63,87.73,87.54,87.61,3914.0,86.5833,86.6821,86.4943,86.5635,3914.0
2025-01-27 13:15:00,87.64,87.77,87.62,87.77,3644.0,86.5931,86.7216,86.5734,86.7216,3644.0
2025-01-27 13:20:00,87.73,87.91,87.73,87.88,6778.0,86.6821,86.8599,86.6821,86.8303,6778.0
2025-01-27 13:25:00,87.9,87.92,87.62,87.64,6192.0,86.85,86.8698,86.5734,86.5931,6192.0
2025-01-27 13:30:00,87.59,87.86,87.59,87.8,2191.0,86.5437,86.8105,86.5437,86.7512,2191.0
2025-01-27 13:35:00,87.81,87.86,87.64,87.7,5370.0,86.7611,86.8105,86.5931,86.6524,5370.0
2025-01-27 13:40:00,87.7,87.75,87.63,87.72,4124.0,86.6524,86.7018,86.5833,86.6722,4124.0
2025-01-27 13:45:00,87.67,87.67,87.53,87.61,4787.0,86.6228,86.6228,86.4845,86.5635,4787.0
2025-01-27 13:50:00,87.68,87.68,87.55,87.66,4026.0,86.6327,86.6327,86.5042,86.6129,4026.0
2025-01-27 13:55:00,87.65,87.81,87.55,87.56,8704.0,86.603,86.7611,86.5042,86.5141,8704.0
2025-01-27 14:00:00,87.57,87.89,87.57,87.79,3811.0,86.524,86.8402,86.524,86.7414,3811.0
2025-01-27 14:05:00,87.83,87.85,87.63,87.72,5561.0,86.7809,86.8006,86.5833,86.6722,5561.0
2025-01-27 14:10:00,87.77,87.79,87.66,87.66,6454.0,86.7216,86.7414,86.6129,86.6129,6454.0
2025-01-27 14:15:00,87.7,87.83,87.65,87.79,4203.0,86.6524,86.7809,86.603,86.7414,4203.0
2025-01-27 14:20:00,87.8,87.8,87.72,87.77,4136.0,86.7512,86.7512,86.6722,86.7216,4136.0
2025-01-27 14:25:00,87.73,87.79,87.69,87.77,1900.0,86.6821,86.7414,86.6425,86.7216,1900.0
2025-01-27 14:30:00,87.73,87.85,87.64,87.8,6132.0,86.6821,86.8006,86.5931,86.7512,6132.0
2025-01-27 14:35:00,87.82,88.09,87.76,88.05,21904.0,86.771,87.0378,86.7117,86.9982,21904.0
2025-01-27 14:40:00,88.05,88.18,87.95,88.18,43767.0,86.9982,87.1267,86.8994,87.1267,43767.0
2025-01-27 14:45:00,88.18,88.18,87.95,88.03,14356.0,87.1267,87.1267,86.8994,86.9785,14356.0
2025-01-27 14:50:00,88.04,88.06,87.98,88.04,11342.0,86.9884,87.0081,86.9291,86.9884,11342.0
2025-01-27 14:55:00,88.05,88.22,87.95,88.16,12868.0,86.9982,87.1662,86.8994,87.1069,12868.0
2025-01-27 15:00:00,88.12,88.47,88.11,88.47,8500.0,87.0674,87.4132,87.0575,87.4132,8500.0
2025-01-27 15:05:00,88.47,88.62,88.43,88.57,8241.0,87.4132,87.5614,87.3737,87.512,8241.0
2025-01-27 15:10:00,88.57,88.62,88.46,88.51,10802.0,87.512,87.5614,87.4033,87.4528,10802.0
2025-01-27 15:15:00,88.52,88.62,88.48,88.53,18879.0,87.4626,87.5614,87.4231,87.4725,18879.0
2025-01-27 15:20:00,88.48,88.59,88.38,88.54,11662.0,87.4231,87.5318,87.3243,87.4824,11662.0
2025-01-27 15:25:00,88.52,88.61,88.41,88.51,15749.0,87.4626,87.5516,87.3539,87.4528,15749.0
2025-01-27 15:30:00,88.53,88.6,88.38,88.42,17845.0,87.4725,87.5417,87.3243,87.3638,17845.0
2025-01-27 15:35:00,88.44,88.56,88.37,88.46,23331.0,87.3836,87.5022,87.3144,87.4033,23331.0
2025-01-27 15:40:00,88.54,88.54,88.28,88.36,21488.0,87.4824,87.4824,87.2255,87.3045,21488.0
2025-01-27 15:45:00,88.39,88.67,88.38,88.57,23493.0,87.3342,87.6108,87.3243,87.512,23493.0
2025-01-27 15:50:00,88.54,88.54,88.15,88.18,34941.0,87.4824,87.4824,87.0971,87.1267,34941.0
2025-01-27 15:55:00,88.22,88.83,88.22,88.75,185106.0,87.1662,87.7689,87.1662,87.6899,185106.0
2025-01-28 09:30:00,88.21,88.36,86.66,86.71,54312.0,87.1563,87.3045,85.6249,85.6743,54312.0
2025-01-28 09:35:00,86.86,86.86,86.32,86.45,16863.0,85.8225,85.8225,85.2889,85.4174,16863.0
2025-01-28 09:40:00,86.54,87.14,86.48,86.88,26298.0,85.5063,86.0991,85.447,85.8422,26298.0
2025-01-28 09:45:00,86.88,87.07,86.21,86.32,15744.0,85.8422,86.03,85.1802,85.2889,15744.0
2025-01-28 09:50:00,86.33,86.52,86.23,86.3,19467.0,85.2988,85.4865,85.2,85.2692,19467.0
2025-01-28 09:55:00,86.26,86.41,86.04,86.35,7110.0,85.2296,85.3778,85.0123,85.3186,7110.0
2025-01-28 10:00:00,86.37,86.48,86.09,86.36,8077.0,85.3383,85.447,85.0617,85.3284,8077.0
2025-01-28 10:05:00,86.39,86.97,86.39,86.97,7432.0,85.3581,85.9311,85.3581,85.9311,7432.0
2025-01-28 10:10:00,86.9,87.1,86.75,86.78,11515.0,85.862,86.0596,85.7138,85.7434,11515.0
2025-01-28 10:15:00,86.87,87.12,86.74,87.08,10109.0,85.8323,86.0794,85.7039,86.0398,10109.0
2025-01-28 10:20:00,86.98,86.99,86.55,86.62,9004.0,85.941,85.9509,85.5162,85.5853,9004.0
2025-01-28 10:25:00,86.61,86.72,86.49,86.49,4975.0,85.5754,85.6841,85.4569,85.4569,4975.0
2025-01-28 10:30:00,86.51,86.6,86.2,86.31,10195.0,85.4766,85.5656,85.1703,85.279,10195.0
2025-01-28 10:35:00,86.35,86.35,86.2,86.2,8812.0,85.3186,85.3186,85.1703,85.1703,8812.0
2025-01-28 10:40:00,86.27,86.27,86.08,86.2,14327.0,85.2395,85.2395,85.0518,85.1703,14327.0
2025-01-28 10:45:00,86.21,86.32,85.94,86.32,10510.0,85.1802,85.2889,84.9135,85.2889,10510.0
2025-01-28 10:50:00,86.28,86.51,86.28,86.4,5552.0,85.2494,85.4766,85.2494,85.368,5552.0
2025-01-28 10:55:00,86.32,86.46,86.27,86.39,3391.0,85.2889,85.4272,85.2395,85.3581,3391.0
2025-01-28 11:00:00,86.38,86.49,86.25,86.48,8222.0,85.3482,85.4569,85.2197,85.447,8222.0
2025-01-28 11:05:00,86.42,86.57,86.32,86.57,14147.0,85.3877,85.5359,85.2889,85.5359,14147.0
2025-01-28 11:10:00,86.55,86.75,86.29,86.33,16976.0,85.5162,85.7138,85.2593,85.2988,16976.0
2025-01-28 11:15:00,86.26,86.3,86.09,86.14,10658.0,85.2296,85.2692,85.0617,85.1111,10658.0
2025-01-28 11:20:00,86.1,86.14,85.97,86.14,11096.0,85.0715,85.1111,84.9431,85.1111,11096.0
2025-01-28 11:25:00,86.14,86.14,85.72,85.78,24739.0,85.1111,85.1111,84.6961,84.7554,24739.0
2025-01-28 11:30:00,85.76,85.76,85.18,85.22,13948.0,84.7356,84.7356,84.1625,84.2021,13948.0
2025-01-28 11:35:00,85.2,85.52,85.13,85.52,12338.0,84.1823,84.4985,84.1131,84.4985,12338.0
2025-01-28 11:40:00,85.45,85.67,85.27,85.46,19815.0,84.4293,84.6467,84.2515,84.4392,19815.0
2025-01-28 11:45:00,85.52,85.6,85.5,85.58,5038.0,84.4985,84.5775,84.4787,84.5578,5038.0
2025-01-28 11:50:00,85.58,85.58,85.32,85.4,8034.0,84.5578,84.5578,84.3009,84.3799,8034.0
2025-01-28 11:55:00,85.4,85.68,85.32,85.54,7335.0,84.3799,84.6566,84.3009,84.5182,7335.0
2025-01-28 12:00:00,85.54,85.81,85.48,85.81,33363.0,84.5182,84.785,84.4589,84.785,33363.0
2025-01-28 12:05:00,85.81,86.01,85.63,85.73,6031.0,84.785,84.9826,84.6072,84.706,6031.0
2025-01-28 12:10:00,85.8,85.88,85.76,85.78,3424.0,84.7751,84.8542,84.7356,84.7554,3424.0
2025-01-28 12:15:00,85.78,85.95,85.77,85.86,3164.0,84.7554,84.9233,84.7455,84.8344,3164.0
2025-01-28 12:20:00,85.9,85.94,85.82,85.94,7716.0,84.8739,84.9135,84.7949,84.9135,7716.0
2025-01-28 12:25:00,85.96,85.96,85.49,85.53,26948.0,84.9332,84.9332,84.4688,84.5083,26948.0
2025-01-28 12:30:00,85.47,85.54,85.41,85.41,2876.0,84.4491,84.5182,84.3898,84.3898,2876.0
2025-01-28 12:35:00,85.41,85.5,85.34,85.44,10645.0,84.3898,84.4787,84.3206,84.4194,10645.0
2025-01-28 12:40:00,85.44,85.45,85.34,85.41,2617.0,84.4194,84.4293,84.3206,84.3898,2617.0
2025-01-28 12:45:00,85.38,85.45,85.33,85.42,3355.0,84.3601,84.4293,84.3107,84.3997,3355.0
2025-01-28 12:50:00,85.45,85.46,85.33,85.41,10507.0,84.4293,84.4392,84.3107,84.3898,10507.0
2025-01-28 12:55:00,85.4,85.41,85.29,85.35,6074.0,84.3799,84.3898,84.2712,84.3305,6074.0
2025-01-28 13:00:00,85.35,85.59,85.32,85.59,18668.0,84.3305,84.5676,84.3009,84.5676,18668.0
2025-01-28 13:05:00,85.51,85.84,85.45,85.8,17012.0,84.4886,84.8146,84.4293,84.7751,17012.0
2025-01-28 13:10:00,85.81,86.13,85.69,86.01,41980.0,84.785,85.1012,84.6664,84.9826,41980.0
2025-01-28 13:15:00,86.08,86.11,85.85,85.98,4613.0,85.0518,85.0814,84.8245,84.953,4613.0
2025-01-28 13:20:00,86.08,86.09,85.84,85.96,10057.0,85.0518,85.0617,84.8146,84.9332,10057.0
2025-01-28 13:25:00,85.96,86.0,85.82,85.92,4508.0,84.9332,84.9727,84.7949,84.8937,4508.0
2025-01-28 13:30:00,85.89,86.19,85.89,86.16,7719.0,84.864,85.1605,84.864,85.1308,7719.0
2025-01-28 13:35:00,86.17,86.17,85.92,85.92,8094.0,85.1407,85.1407,84.8937,84.8937,8094.0
2025-01-28 13:40:00,86.08,86.08,85.71,85.71,6576.0,85.0518,85.0518,84.6862,84.6862,6576.0
2025-01-28 13:45:00,85.74,86.07,85.72,86.04,40232.0,84.7158,85.0419,84.6961,85.0123,40232.0
2025-01-28 13:50:00,86.01,86.35,85.99,86.26,11740.0,84.9826,85.3186,84.9629,85.2296,11740.0
2025-01-28 13:55:00,86.26,86.34,86.21,86.28,2702.0,85.2296,85.3087,85.1802,85.2494,2702.0
2025-01-28 14:00:00,86.28,86.48,86.21,86.48,22462.0,85.2494,85.447,85.1802,85.447,22462.0
2025-01-28 14:05:00,86.47,86.53,86.25,86.26,6008.0,85.4371,85.4964,85.2197,85.2296,6008.0
2025-01-28 14:10:00,86.29,86.3,86.07,86.23,9333.0,85.2593,85.2692,85.0419,85.2,9333.0
2025-01-28 14:15:00,86.25,86.35,86.2,86.35,2170.0,85.2197,85.3186,85.1703,85.3186,2170.0
2025-01-28 14:20:00,86.3,86.38,86.12,86.12,12268.0,85.2692,85.3482,85.0913,85.0913,12268.0
2025-01-28 14:25:00,86.07,86.16,86.05,86.11,3442.0,85.0419,85.1308,85.0221,85.0814,3442.0
2025-01-28 14:30:00,86.14,86.25,86.12,86.21,1222.0,85.1111,85.2197,85.0913,85.1802,1222.0
2025-01-28 14:35:00,86.2,86.27,86.14,86.22,13959.0,85.1703,85.2395,85.1111,85.1901,13959.0
2025-01-28 14:40:00,86.23,86.32,86.16,86.32,19364.0,85.2,85.2889,85.1308,85.2889,19364.0
2025-01-28 14:45:00,86.35,86.35,86.22,86.29,6549.0,85.3186,85.3186,85.1901,85.2593,6549.0
2025-01-28 14:50:00,86.31,86.35,86.22,86.26,10695.0,85.279,85.3186,85.1901,85.2296,10695.0
2025-01-28 14:55:00,86.28,86.31,86.25,86.28,2160.0,85.2494,85.279,85.2197,85.2494,2160.0
2025-01-28 15:00:00,86.25,86.25,86.1,86.12,8494.0,85.2197,85.2197,85.0715,85.0913,8494.0
2025-01-28 15:05:00,86.09,86.14,86.03,86.07,7206.0,85.0617,85.1111,85.0024,85.0419,7206.0
2025-01-28 15:10:00,86.11,86.12,85.9,85.95,8311.0,85.0814,85.0913,84.8739,84.9233,8311.0
2025-01-28 15:15:00,85.98,86.1,85.91,85.98,10517.0,84.953,85.0715,84.8838,84.953,10517.0
2025-01-28 15:20:00,85.95,86.06,85.95,86.05,6722.0,84.9233,85.032,84.9233,85.0221,6722.0
2025-01-28 15:25:00,86.01,86.15,86.0,86.09,8451.0,84.9826,85.1209,84.9727,85.0617,8451.0
2025-01-28 15:30:00,86.05,86.14,85.99,86.08,6197.0,85.0221,85.1111,84.9629,85.0518,6197.0
2025-01-28 15:35:00,86.09,86.33,86.0,86.21,16302.0,85.0617,85.2988,84.9727,85.1802,16302.0
2025-01-28 15:40:00,86.18,86.3,86.18,86.26,25296.0,85.1506,85.2692,85.1506,85.2296,25296.0
2025-01-28 15:45:00,86.28,86.35,86.15,86.26,23175.0,85.2494,85.3186,85.1209,85.2296,23175.0
2025-01-28 15:50:00,86.29,86.33,86.18,86.2,45434.0,85.2593,85.2988,85.1506,85.1703,45434.0
2025-01-28 15:55:00,86.2,86.25,85.87,85.91,136574.0,85.1703,85.2197,84.8443,84.8838,136574.0
2025-01-29 09:30:00,86.33,86.97,86.11,86.58,41802.0,85.2988,85.9311,85.0814,85.5458,41802.0
2025-01-29 09:35:00,86.59,86.65,85.85,86.04,9125.0,85.5557,85.615,84.8245,85.0123,9125.0
2025-01-29 09:40:00,86.01,86.38,85.88,85.94,10478.0,84.9826,85.3482,84.8542,84.9135,10478.0
2025-01-29 09:45:00,85.9,86.05,85.65,85.84,15723.0,84.8739,85.0221,84.6269,84.8146,15723.0
2025-01-29 09:50:00,85.73,86.19,85.68,86.08,4615.0,84.706,85.1605,84.6566,85.0518,4615.0
2025-01-29 09:55:00,86.03,86.3,85.86,86.25,16062.0,85.0024,85.2692,84.8344,85.2197,16062.0
2025-01-29 10:00:00,86.27,86.56,86.19,86.45,11348.0,85.2395,85.526,85.1605,85.4174,11348.0
2025-01-29 10:05:00,86.55,86.65,86.33,86.45,16071.0,85.5162,85.615,85.2988,85.4174,16071.0
2025-01-29 10:10:00,86.43,86.46,86.22,86.28,5712.0,85.3976,85.4272,85.1901,85.2494,5712.0
2025-01-29 10:15:00,86.22,86.39,86.06,86.08,5617.0,85.1901,85.3581,85.032,85.0518,5617.0
2025-01-29 10:20:00,86.11,86.24,85.97,86.23,6761.0,85.0814,85.2099,84.9431,85.2,6761.0
2025-01-29 10:25:00,86.2,86.24,85.91,86.04,6707.0,85.1703,85.2099,84.8838,85.0123,6707.0
2025-01-29 10:30:00,86.04,86.23,85.92,86.09,4636.0,85.0123,85.2,84.8937,85.0617,4636.0
2025-01-29 10:35:00,86.09,86.24,85.91,86.17,4692.0,85.0617,85.2099,84.8838,85.1407,4692.0
2025-01-29 10:40:00,86.2,86.34,86.12,86.13,5141.0,85.1703,85.3087,85.0913,85.1012,5141.0
2025-01-29 10:45:00,86.13,86.21,86.02,86.15,5916.0,85.1012,85.1802,84.9925,85.1209,5916.0
2025-01-29 10:50:00,86.25,86.26,86.04,86.21,6776.0,85.2197,85.2296,85.0123,85.1802,6776.0
2025-01-29 10:55:00,86.2,86.25,86.04,86.21,7623.0,85.1703,85.2197,85.0123,85.1802,7623.0
2025-01-29 11:00:00,86.26,86.45,86.21,86.28,4852.0,85.2296,85.4174,85.1802,85.2494,4852.0
2025-01-29 11:05:00,86.26,86.3,86.09,86.3,5797.0,85.2296,85.2692,85.0617,85.2692,5797.0
2025-01-29 11:10:00,86.41,86.81,86.27,86.66,41351.0,85.3778,85.7731,85.2395,85.6249,41351.0
2025-01-29 11:15:00,86.69,86.87,86.52,86.87,11636.0,85.6545,85.8323,85.4865,85.8323,11636.0
2025-01-29 11:20:00,86.87,87.0,86.77,86.89,18549.0,85.8323,85.9608,85.7335,85.8521,18549.0
2025-01-29 11:25:00,86.87,86.91,86.73,86.76,6433.0,85.8323,85.8719,85.694,85.7237,6433.0
2025-01-29 11:30:00,86.78,87.0,86.78,86.87,31480.0,85.7434,85.9608,85.7434,85.8323,31480.0
2025-01-29 11:35:00,86.89,87.21,86.82,87.15,14548.0,85.8521,86.1683,85.7829,86.109,14548.0
2025-01-29 11:40:00,87.27,87.3,87.13,87.16,12124.0,86.2276,86.2572,86.0892,86.1189,12124.0
2025-01-29 11:45:00,87.16,87.19,86.88,86.89,7041.0,86.1189,86.1485,85.8422,85.8521,7041.0
2025-01-29 11:50:00,86.9,86.92,86.78,86.84,14012.0,85.862,85.8817,85.7434,85.8027,14012.0
2025-01-29 11:55:00,86.82,86.86,86.59,86.67,7286.0,85.7829,85.8225,85.5557,85.6347,7286.0
2025-01-29 12:00:00,86.65,86.86,86.64,86.81,25690.0,85.615,85.8225,85.6051,85.7731,25690.0
2025-01-29 12:05:00,86.83,86.94,86.68,86.75,7221.0,85.7928,85.9015,85.6446,85.7138,7221.0
2025-01-29 12:10:00,86.69,86.76,86.63,86.64,5498.0,85.6545,85.7237,85.5952,85.6051,5498.0
2025-01-29 12:15:00,86.8,86.8,86.56,86.63,5491.0,85.7632,85.7632,85.526,85.5952,5491.0
2025-01-29 12:20:00,86.69,86.78,86.45,86.73,16155.0,85.6545,85.7434,85.4174,85.694,16155.0
2025-01-29 12:25:00,86.67,86.71,86.59,86.59,7732.0,85.6347,85.6743,85.5557,85.5557,7732.0
2025-01-29 12:30:00,86.63,86.72,86.52,86.69,17376.0,85.5952,85.6841,85.4865,85.6545,17376.0
2025-01-29 12:35:00,86.74,86.98,86.66,86.83,19679.0,85.7039,85.941,85.6249,85.7928,19679.0
2025-01-29 12:40:00,86.87,86.87,86.76,86.79,5865.0,85.8323,85.8323,85.7237,85.7533,5865.0
2025-01-29 12:45:00,86.76,86.8,86.65,86.68,2821.0,85.7237,85.7632,85.615,85.6446,2821.0
2025-01-29 12:50:00,86.66,86.69,86.58,86.59,1857.0,85.6249,85.6545,85.5458,85.5557,1857.0
2025-01-29 12:55:00,86.63,86.79,86.56,86.61,10660.0,85.5952,85.7533,85.526,85.5754,10660.0
2025-01-29 13:00:00,86.58,86.58,86.31,86.34,7216.0,85.5458,85.5458,85.279,85.3087,7216.0
2025-01-29 13:05:00,86.36,86.56,86.28,86.49,7192.0,85.3284,85.526,85.2494,85.4569,7192.0
2025-01-29 13:10:00,86.57,86.6,86.38,86.42,3291.0,85.5359,85.5656,85.3482,85.3877,3291.0
2025-01-29 13:15:00,86.42,86.48,86.35,86.41,3000.0,85.3877,85.447,85.3186,85.3778,3000.0
2025-01-29 13:20:00,86.35,86.45,86.32,86.45,6476.0,85.3186,85.4174,85.2889,85.4174,6476.0
2025-01-29 13:25:00,86.48,86.55,86.42,86.43,10448.0,85.447,85.5162,85.3877,85.3976,10448.0
2025-01-29 13:30:00,86.43,86.55,86.41,86.45,5764.0,85.3976,85.5162,85.3778,85.4174,5764.0
2025-01-29 13:35:00,86.46,86.54,86.43,86.44,4194.0,85.4272,85.5063,85.3976,85.4075,4194.0
2025-01-29 13:40:00,86.42,86.46,86.37,86.37,1916.0,85.3877,85.4272,85.3383,85.3383,1916.0
2025-01-29 13:45:00,86.33,86.53,86.28,86.48,4394.0,85.2988,85.4964,85.2494,85.447,4394.0
2025-01-29 13:50:00,86.48,86.58,86.43,86.48,6149.0,85.447,85.5458,85.3976,85.447,6149.0
2025-01-29 13:55:00,86.46,86.54,86.43,86.46,3768.0,85.4272,85.5063,85.3976,85.4272,3768.0
2025-01-29 14:00:00,86.41,86.44,85.81,85.83,9664.0,85.3778,85.4075,84.785,84.8048,9664.0
2025-01-29 14:05:00,85.83,85.88,85.65,85.68,7480.0,84.8048,84.8542,84.6269,84.6566,7480.0
2025-01-29 14:10:00,85.63,85.75,85.45,85.73,14927.0,84.6072,84.7257,84.4293,84.706,14927.0
2025-01-29 14:15:00,85.71,85.86,85.53,85.69,26695.0,84.6862,84.8344,84.5083,84.6664,26695.0
2025-01-29 14:20:00,85.75,85.95,85.68,85.89,10180.0,84.7257,84.9233,84.6566,84.864,10180.0
2025-01-29 14:25:00,85.82,86.01,85.72,85.95,18176.0,84.7949,84.9826,84.6961,84.9233,18176.0
2025-01-29 14:30:00,85.87,86.29,85.73,86.07,20634.0,84.8443,85.2593,84.706,85.0419,20634.0
2025-01-29 14:35:00,86.08,86.4,85.83,86.3,14072.0,85.0518,85.368,84.8048,85.2692,14072.0
2025-01-29 14:40:00,86.45,86.62,86.25,86.34,9344.0,85.4174,85.5853,85.2197,85.3087,9344.0
2025-01-29 14:45:00,86.3,86.53,86.21,86.23,23383.0,85.2692,85.4964,85.1802,85.2,23383.0
2025-01-29 14:50:00,86.34,86.5,86.2,86.33,8771.0,85.3087,85.4668,85.1703,85.2988,8771.0
2025-01-29 14:55:00,86.25,86.31,86.0,86.15,8316.0,85.2197,85.279,84.9727,85.1209,8316.0
2025-01-29 15:00:00,86.13,86.13,85.81,85.88,11690.0,85.1012,85.1012,84.785,84.8542,11690.0
2025-01-29 15:05:00,85.81,86.03,85.71,85.99,18748.0,84.785,85.0024,84.6862,84.9629,18748.0
2025-01-29 15:10:00,86.0,86.25,85.86,86.03,18267.0,84.9727,85.2197,84.8344,85.0024,18267.0
2025-01-29 15:15:00,86.03,86.05,85.86,86.04,17383.0,85.0024,85.0221,84.8344,85.0123,17383.0
2025-01-29 15:20:00,86.05,86.41,86.04,86.37,25144.0,85.0221,85.3778,85.0123,85.3383,25144.0
2025-01-29 15:25:00,86.34,86.44,86.31,86.4,3863.0,85.3087,85.4075,85.279,85.368,3863.0
2025-01-29 15:30:00,86.45,86.47,86.29,86.42,8104.0,85.4174,85.4371,85.2593,85.3877,8104.0
2025-01-29 15:35:00,86.47,86.48,86.27,86.34,10119.0,85.4371,85.447,85.2395,85.3087,10119.0
2025-01-29 15:40:00,86.33,86.4,86.21,86.3,11576.0,85.2988,85.368,85.1802,85.2692,11576.0
2025-01-29 15:45:00,86.33,86.43,86.17,86.28,13999.0,85.2988,85.3976,85.1407,85.2494,13999.0
2025-01-29 15:50:00,86.3,86.51,86.28,86.36,29369.0,85.2692,85.4766,85.2494,85.3284,29369.0
2025-01-29 15:55:00,86.4,86.43,86.26,86.28,52261.0,85.368,85.3976,85.2296,85.2494,52261.0
2025-01-30 09:30:00,87.11,87.19,86.1,86.46,25656.0,86.0695,86.1485,85.0715,85.4272,25656.0
2025-01-30 09:35:00,86.46,86.5,85.77,85.79,18923.0,85.4272,85.4668,84.7455,84.7652,18923.0
2025-01-30 09:40:00,85.9,85.99,85.64,85.81,8817.0,84.8739,84.9629,84.617,84.785,8817.0
2025-01-30 09:45:00,85.69,85.81,85.32,85.41,17048.0,84.6664,84.785,84.3009,84.3898,17048.0
2025-01-30 09:50:00,85.39,85.85,85.34,85.64,12872.0,84.37,84.8245,84.3206,84.617,12872.0
2025-01-30 09:55:00,85.6,85.63,85.45,85.63,2465.0,84.5775,84.6072,84.4293,84.6072,2465.0
2025-01-30 10:00:00,85.63,86.02,85.49,85.84,37861.0,84.6072,84.9925,84.4688,84.8146,37861.0
2025-01-30 10:05:00,86.16,86.5,86.01,86.1,25470.0,85.1308,85.4668,84.9826,85.0715,25470.0
2025-01-30 10:10:00,86.12,86.36,86.05,86.17,19332.0,85.0913,85.3284,85.0221,85.1407,19332.0
2025-01-30 10:15:00,86.27,86.39,86.15,86.18,7670.0,85.2395,85.3581,85.1209,85.1506,7670.0
2025-01-30 10:20:00,86.16,86.4,86.16,86.4,6321.0,85.1308,85.368,85.1308,85.368,6321.0
2025-01-30 10:25:00,86.33,86.47,86.16,86.16,20555.0,85.2988,85.4371,85.1308,85.1308,20555.0
2025-01-30 10:30:00,86.23,86.58,86.22,86.41,21418.0,85.2,85.5458,85.1901,85.3778,21418.0
2025-01-30 10:35:00,86.48,86.52,86.36,86.42,10466.0,85.447,85.4865,85.3284,85.3877,10466.0
2025-01-30 10:40:00,86.48,86.55,86.43,86.45,6108.0,85.447,85.5162,85.3976,85.4174,6108.0
2025-01-30 10:45:00,86.61,86.77,86.45,86.58,19715.0,85.5754,85.7335,85.4174,85.5458,19715.0
2025-01-30 10:50:00,86.62,86.65,86.24,86.24,10702.0,85.5853,85.615,85.2099,85.2099,10702.0
2025-01-30 10:55:00,86.2,86.28,85.96,86.05,6614.0,85.1703,85.2494,84.9332,85.0221,6614.0
2025-01-30 11:00:00,86.0,86.39,86.0,86.15,11167.0,84.9727,85.3581,84.9727,85.1209,11167.0
2025-01-30 11:05:00,86.25,86.4,86.16,86.35,9300.0,85.2197,85.368,85.1308,85.3186,9300.0
2025-01-30 11:10:00,86.35,86.48,86.05,86.17,5310.0,85.3186,85.447,85.0221,85.1407,5310.0
2025-01-30 11:15:00,86.15,86.15,85.89,86.0,2797.0,85.1209,85.1209,84.864,84.9727,2797.0
2025-01-30 11:20:00,86.05,86.08,85.92,85.99,6090.0,85.0221,85.0518,84.8937,84.9629,6090.0
2025-01-30 11:25:00,86.05,86.16,86.0,86.16,2170.0,85.0221,85.1308,84.9727,85.1308,2170.0
2025-01-30 11:30:00,86.16,86.21,85.95,85.98,5420.0,85.1308,85.1802,84.9233,84.953,5420.0
2025-01-30 11:35:00,86.0,86.21,85.99,86.06,8663.0,84.9727,85.1802,84.9629,85.032,8663.0
2025-01-30 11:40:00,86.08,86.08,85.83,85.92,6237.0,85.0518,85.0518,84.8048,84.8937,6237.0
2025-01-30 11:45:00,85.92,85.98,85.71,85.76,3181.0,84.8937,84.953,84.6862,84.7356,3181.0
2025-01-30 11:50:00,85.72,85.82,85.4,85.44,9358.0,84.6961,84.7949,84.3799,84.4194,9358.0
2025-01-30 11:55:00,85.49,85.58,85.41,85.57,5181.0,84.4688,84.5578,84.3898,84.5479,5181.0
2025-01-30 12:00:00,85.62,85.69,85.35,85.69,11503.0,84.5973,84.6664,84.3305,84.6664,11503.0
2025-01-30 12:05:00,85.71,85.71,85.46,85.47,4601.0,84.6862,84.6862,84.4392,84.4491,4601.0
2025-01-30 12:10:00,85.48,85.55,85.3,85.38,3154.0,84.4589,84.5281,84.2811,84.3601,3154.0
2025-01-30 12:15:00,85.4,85.67,85.34,85.67,4509.0,84.3799,84.6467,84.3206,84.6467,4509.0
2025-01-30 12:20:00,85.64,85.73,85.56,85.62,3203.0,84.617,84.706,84.538,84.5973,3203.0
2025-01-30 12:25:00,85.66,85.71,85.6,85.6,2051.0,84.6368,84.6862,84.5775,84.5775,2051.0
2025-01-30 12:30:00,85.65,85.69,85.55,85.63,4694.0,84.6269,84.6664,84.5281,84.6072,4694.0
2025-01-30 12:35:00,85.63,85.72,85.56,85.59,2475.0,84.6072,84.6961,84.538,84.5676,2475.0
2025-01-30 12:40:00,85.6,85.61,85.39,85.41,14538.0,84.5775,84.5874,84.37,84.3898,14538.0
2025-01-30 12:45:00,85.4,85.57,85.38,85.53,6063.0,84.3799,84.5479,84.3601,84.5083,6063.0
2025-01-30 12:50:00,85.62,85.74,85.52,85.73,21677.0,84.5973,84.7158,84.4985,84.706,21677.0
2025-01-30 12:55:00,85.66,85.7,85.58,85.63,4647.0,84.6368,84.6763,84.5578,84.6072,4647.0
2025-01-30 13:00:00,85.64,85.79,85.61,85.74,5501.0,84.617,84.7652,84.5874,84.7158,5501.0
2025-01-30 13:05:00,85.77,85.77,85.7,85.72,2208.0,84.7455,84.7455,84.6763,84.6961,2208.0
2025-01-30 13:10:00,85.74,85.82,85.71,85.8,2853.0,84.7158,84.7949,84.6862,84.7751,2853.0
2025-01-30 13:15:00,85.78,85.93,85.68,85.83,13374.0,84.7554,84.9036,84.6566,84.8048,13374.0
2025-01-30 13:20:00,85.89,85.96,85.83,85.87,13203.0,84.864,84.9332,84.8048,84.8443,13203.0
2025-01-30 13:25:00,85.84,85.91,85.74,85.76,2412.0,84.8146,84.8838,84.7158,84.7356,2412.0
2025-01-30 13:30:00,85.73,85.77,85.59,85.62,5649.0,84.706,84.7455,84.5676,84.5973,5649.0
2025-01-30 13:35:00,85.6,85.85,85.59,85.84,5462.0,84.5775,84.8245,84.5676,84.8146,5462.0
2025-01-30 13:40:00,85.76,85.83,85.68,85.74,5095.0,84.7356,84.8048,84.6566,84.7158,5095.0
2025-01-30 13:45:00,85.75,85.78,85.6,85.6,3158.0,84.7257,84.7554,84.5775,84.5775,3158.0
2025-01-30 13:50:00,85.6,85.66,85.57,85.57,1457.0,84.5775,84.6368,84.5479,84.5479,1457.0
2025-01-30 13:55:00,85.64,85.66,85.55,85.57,4513.0,84.617,84.6368,84.5281,84.5479,4513.0
2025-01-30 14:00:00,85.63,85.69,85.52,85.56,7874.0,84.6072,84.6664,84.4985,84.538,7874.0
2025-01-30 14:05:00,85.59,85.69,85.59,85.65,3980.0,84.5676,84.6664,84.5676,84.6269,3980.0
2025-01-30 14:10:00,85.67,85.69,85.57,85.58,3030.0,84.6467,84.6664,84.5479,84.5578,3030.0
2025-01-30 14:15:00,85.64,85.73,85.57,85.72,14967.0,84.617,84.706,84.5479,84.6961,14967.0
2025-01-30 14:20:00,85.74,85.75,85.68,85.75,3154.0,84.7158,84.7257,84.6566,84.7257,3154.0
2025-01-30 14:25:00,85.75,85.76,85.7,85.75,4118.0,84.7257,84.7356,84.6763,84.7257,4118.0
2025-01-30 14:30:00,85.76,85.77,85.74,85.76,3548.0,84.7356,84.7455,84.7158,84.7356,3548.0
2025-01-30 14:35:00,85.72,85.73,85.67,85.7,5646.0,84.6961,84.706,84.6467,84.6763,5646.0
2025-01-30 14:40:00,85.7,85.93,85.68,85.86,25724.0,84.6763,84.9036,84.6566,84.8344,25724.0
2025-01-30 14:45:00,85.83,85.92,85.81,85.87,16675.0,84.8048,84.8937,84.785,84.8443,16675.0
2025-01-30 14:50:00,85.88,85.98,85.83,85.95,19476.0,84.8542,84.953,84.8048,84.9233,19476.0
2025-01-30 14:55:00,85.92,85.98,85.82,85.83,9695.0,84.8937,84.953,84.7949,84.8048,9695.0
2025-01-30 15:00:00,85.83,85.87,85.76,85.87,13347.0,84.8048,84.8443,84.7356,84.8443,13347.0
2025-01-30 15:05:00,85.86,85.89,85.8,85.88,7369.0,84.8344,84.864,84.7751,84.8542,7369.0
2025-01-30 15:10:00,85.9,85.9,85.76,85.77,16087.0,84.8739,84.8739,84.7356,84.7455,16087.0
2025-01-30 15:15:00,85.77,85.81,85.73,85.73,18949.0,84.7455,84.785,84.706,84.706,18949.0
2025-01-30 15:20:00,85.72,85.85,85.69,85.81,28598.0,84.6961,84.8245,84.6664,84.785,28598.0
2025-01-30 15:25:00,85.8,85.8,85.74,85.78,12740.0,84.7751,84.7751,84.7158,84.7554,12740.0
2025-01-30 15:30:00,85.78,85.9,85.69,85.75,19582.0,84.7554,84.8739,84.6664,84.7257,19582.0
2025-01-30 15:35:00,85.75,85.76,85.18,85.18,41547.0,84.7257,84.7356,84.1625,84.1625,41547.0
2025-01-30 15:40:00,85.18,85.25,84.9,85.03,65057.0,84.1625,84.2317,83.8859,84.0143,65057.0
2025-01-30 15:45:00,84.99,85.6,84.93,85.48,23555.0,83.9748,84.5775,83.9155,84.4589,23555.0
2025-01-30 15:50:00,85.5,85.67,85.49,85.65,29028.0,84.4787,84.6467,84.4688,84.6269,29028.0
2025-01-30 15:55:00,85.67,85.93,85.64,85.65,149037.0,84.6467,84.9036,84.617,84.6269,149037.0
2025-01-31 09:30:00,85.67,85.68,84.76,85.52,58106.0,84.6467,84.6566,83.7475,84.4985,58106.0
2025-01-31 09:35:00,85.48,85.48,84.84,84.91,5369.0,84.4589,84.4589,83.8266,83.8958,5369.0
2025-01-31 09:40:00,84.9,85.21,84.89,85.0,8831.0,83.8859,84.1922,83.876,83.9847,8831.0
2025-01-31 09:45:00,85.08,85.31,84.96,85.26,11028.0,84.0637,84.291,83.9452,84.2416,11028.0
2025-01-31 09:50:00,85.09,85.12,84.77,85.01,15654.0,84.0736,84.1032,83.7574,83.9946,15654.0
2025-01-31 09:55:00,85.2,85.22,85.07,85.16,4059.0,84.1823,84.2021,84.0538,84.1428,4059.0
2025-01-31 10:00:00,85.15,85.42,85.03,85.33,13583.0,84.1329,84.3997,84.0143,84.3107,13583.0
2025-01-31 10:05:00,85.32,85.57,85.07,85.45,7132.0,84.3009,84.5479,84.0538,84.4293,7132.0
2025-01-31 10:10:00,85.5,85.79,85.49,85.69,11384.0,84.4787,84.7652,84.4688,84.6664,11384.0
2025-01-31 10:15:00,85.58,85.66,85.48,85.5,5196.0,84.5578,84.6368,84.4589,84.4787,5196.0
2025-01-31 10:20:00,85.5,85.67,85.44,85.64,10641.0,84.4787,84.6467,84.4194,84.617,10641.0
2025-01-31 10:25:00,85.64,85.82,85.54,85.66,10206.0,84.617,84.7949,84.5182,84.6368,10206.0
2025-01-31 10:30:00,85.78,86.02,85.69,86.02,55707.0,84.7554,84.9925,84.6664,84.9925,55707.0
2025-01-31 10:35:00,85.95,85.96,85.83,85.86,3693.0,84.9233,84.9332,84.8048,84.8344,3693.0
2025-01-31 10:40:00,85.84,85.84,85.58,85.58,4754.0,84.8146,84.8146,84.5578,84.5578,4754.0
2025-01-31 10:45:00,85.6,85.68,85.48,85.48,21312.0,84.5775,84.6566,84.4589,84.4589,21312.0
2025-01-31 10:50:00,85.48,85.68,85.43,85.62,12724.0,84.4589,84.6566,84.4095,84.5973,12724.0
2025-01-31 10:55:00,85.62,85.69,85.57,85.65,15801.0,84.5973,84.6664,84.5479,84.6269,15801.0
2025-01-31 11:00:00,85.65,85.78,85.63,85.75,13116.0,84.6269,84.7554,84.6072,84.7257,13116.0
2025-01-31 11:05:00,85.74,85.8,85.54,85.79,13810.0,84.7158,84.7751,84.5182,84.7652,13810.0
2025-01-31 11:10:00,85.79,85.91,85.64,85.86,23357.0,84.7652,84.8838,84.617,84.8344,23357.0
2025-01-31 11:15:00,85.85,85.9,85.78,85.85,7546.0,84.8245,84.8739,84.7554,84.8245,7546.0
2025-01-31 11:20:00,85.85,86.03,85.81,85.84,17596.0,84.8245,85.0024,84.785,84.8146,17596.0
2025-01-31 11:25:00,85.82,85.85,85.48,85.52,17251.0,84.7949,84.8245,84.4589,84.4985,17251.0
2025-01-31 11:30:00,85.53,85.75,85.33,85.38,10108.0,84.5083,84.7257,84.3107,84.3601,10108.0
2025-01-31 11:35:00,85.38,85.49,85.29,85.46,9640.0,84.3601,84.4688,84.2712,84.4392,9640.0
2025-01-31 11:40:00,85.4,85.62,85.39,85.61,5124.0,84.3799,84.5973,84.37,84.5874,5124.0
2025-01-31 11:45:00,85.6,85.66,85.52,85.62,8548.0,84.5775,84.6368,84.4985,84.5973,8548.0
2025-01-31 11:50:00,85.62,85.62,85.42,85.47,6022.0,84.5973,84.5973,84.3997,84.4491,6022.0
2025-01-31 11:55:00,85.46,85.55,85.36,85.4,6513.0,84.4392,84.5281,84.3404,84.3799,6513.0
2025-01-31 12:00:00,85.47,85.51,85.35,85.39,6072.0,84.4491,84.4886,84.3305,84.37,6072.0
2025-01-31 12:05:00,85.39,85.39,85.2,85.36,22907.0,84.37,84.37,84.1823,84.3404,22907.0
2025-01-31 12:10:00,85.36,85.38,85.23,85.25,11656.0,84.3404,84.3601,84.2119,84.2317,11656.0
2025-01-31 12:15:00,85.24,85.52,85.22,85.52,10608.0,84.2218,84.4985,84.2021,84.4985,10608.0
2025-01-31 12:20:00,85.51,85.51,85.46,85.46,2083.0,84.4886,84.4886,84.4392,84.4392,2083.0
2025-01-31 12:25:00,85.44,85.68,85.44,85.56,21505.0,84.4194,84.6566,84.4194,84.538,21505.0
2025-01-31 12:30:00,85.58,85.7,85.55,85.69,6577.0,84.5578,84.6763,84.5281,84.6664,6577.0
2025-01-31 12:35:00,85.69,85.8,85.6,85.78,12553.0,84.6664,84.7751,84.5775,84.7554,12553.0
2025-01-31 12:40:00,85.78,85.78,85.65,85.65,5463.0,84.7554,84.7554,84.6269,84.6269,5463.0
2025-01-31 12:45:00,85.67,85.68,85.57,85.63,9765.0,84.6467,84.6566,84.5479,84.6072,9765.0
2025-01-31 12:50:00,85.61,85.78,85.6,85.75,14099.0,84.5874,84.7554,84.5775,84.7257,14099.0
2025-01-31 12:55:00,85.7,85.72,85.56,85.63,14750.0,84.6763,84.6961,84.538,84.6072,14750.0
2025-01-31 13:00:00,85.67,85.82,85.67,85.68,17284.0,84.6467,84.7949,84.6467,84.6566,17284.0
2025-01-31 13:05:00,85.7,85.7,85.56,85.61,4134.0,84.6763,84.6763,84.538,84.5874,4134.0
2025-01-31 13:10:00,85.61,85.64,85.52,85.56,22073.0,84.5874,84.617,84.4985,84.538,22073.0
2025-01-31 13:15:00,85.65,85.68,85.28,85.33,32745.0,84.6269,84.6566,84.2613,84.3107,32745.0
2025-01-31 13:20:00,85.28,85.35,84.92,84.92,13990.0,84.2613,84.3305,83.9056,83.9056,13990.0
2025-01-31 13:25:00,84.92,84.97,84.76,84.83,25601.0,83.9056,83.955,83.7475,83.8167,25601.0
2025-01-31 13:30:00,84.82,84.87,84.46,84.51,17167.0,83.8068,83.8562,83.4511,83.5005,17167.0
2025-01-31 13:35:00,84.48,84.56,84.33,84.54,10341.0,83.4709,83.5499,83.3227,83.5302,10341.0
2025-01-31 13:40:00,84.54,84.67,84.43,84.54,12696.0,83.5302,83.6586,83.4215,83.5302,12696.0
2025-01-31 13:45:00,84.57,84.67,84.42,84.47,18013.0,83.5598,83.6586,83.4116,83.461,18013.0
2025-01-31 13:50:00,84.49,84.56,84.3,84.38,5846.0,83.4808,83.5499,83.293,83.3721,5846.0
2025-01-31 13:55:00,84.39,84.4,84.03,84.06,6565.0,83.382,83.3918,83.0263,83.0559,6565.0
2025-01-31 14:00:00,84.03,84.16,83.92,83.99,19114.0,83.0263,83.1547,82.9176,82.9867,19114.0
2025-01-31 14:05:00,83.91,83.91,83.56,83.61,10522.0,82.9077,82.9077,82.5619,82.6113,10522.0
2025-01-31 14:10:00,83.61,83.85,83.57,83.78,5532.0,82.6113,82.8484,82.5718,82.7793,5532.0
2025-01-31 14:15:00,83.75,83.82,83.52,83.64,9111.0,82.7496,82.8188,82.5224,82.6409,9111.0
2025-01-31 14:20:00,83.65,83.98,83.62,83.97,13916.0,82.6508,82.9769,82.6212,82.967,13916.0
2025-01-31 14:25:00,83.89,84.05,83.86,84.01,10341.0,82.8879,83.046,82.8583,83.0065,10341.0
2025-01-31 14:30:00,83.97,84.14,83.94,84.12,25979.0,82.967,83.135,82.9373,83.1152,25979.0
2025-01-31 14:35:00,84.07,84.08,83.81,83.82,3941.0,83.0658,83.0757,82.8089,82.8188,3941.0
2025-01-31 14:40:00,83.81,83.86,83.52,83.53,9782.0,82.8089,82.8583,82.5224,82.5322,9782.0
2025-01-31 14:45:00,83.58,83.58,83.37,83.5,7550.0,82.5816,82.5816,82.3741,82.5026,7550.0
2025-01-31 14:50:00,83.55,83.65,83.45,83.65,14582.0,82.552,82.6508,82.4532,82.6508,14582.0
2025-01-31 14:55:00,83.66,83.73,83.47,83.5,16198.0,82.6607,82.7298,82.473,82.5026,16198.0
2025-01-31 15:00:00,83.48,83.5,83.2,83.21,12900.0,82.4828,82.5026,82.2062,82.2161,12900.0
2025-01-31 15:05:00,83.23,83.31,83.08,83.08,15453.0,82.2358,82.3149,82.0876,82.0876,15453.0
2025-01-31 15:10:00,83.16,83.23,83.09,83.13,9265.0,82.1667,82.2358,82.0975,82.137,9265.0
2025-01-31 15:15:00,83.13,83.59,83.12,83.48,66468.0,82.137,82.5915,82.1271,82.4828,66468.0
2025-01-31 15:20:00,83.51,83.71,83.33,83.71,6560.0,82.5125,82.7101,82.3346,82.7101,6560.0
2025-01-31 15:25:00,83.7,83.7,83.5,83.52,11848.0,82.7002,82.7002,82.5026,82.5224,11848.0
2025-01-31 15:30:00,83.53,83.66,83.45,83.59,15332.0,82.5322,82.6607,82.4532,82.5915,15332.0
2025-01-31 15:35:00,83.6,83.65,83.42,83.45,20560.0,82.6014,82.6508,82.4236,82.4532,20560.0
2025-01-31 15:40:00,83.45,83.49,83.31,83.33,19341.0,82.4532,82.4927,82.3149,82.3346,19341.0
2025-01-31 15:45:00,83.34,83.55,83.34,83.55,24502.0,82.3445,82.552,82.3445,82.552,24502.0
2025-01-31 15:50:00,83.56,83.72,83.44,83.58,72410.0,82.5619,82.72,82.4433,82.5816,72410.0
2025-01-31 15:55:00,83.59,84.16,83.58,84.16,207043.0,82.5915,83.1547,82.5816,83.1547,207043.0
2025-02-03 09:30:00,81.51,81.83,80.87,81.3,263757.0,80.5364,80.8525,79.904,80.3289,263757.0
2025-02-03 09:35:00,81.15,81.45,81.07,81.42,34037.0,80.1807,80.4771,80.1016,80.4474,34037.0
2025-02-03 09:40:00,81.42,81.59,81.15,81.37,20109.0,80.4474,80.6154,80.1807,80.398,20109.0
2025-02-03 09:45:00,81.28,81.5,80.9,81.0,41839.0,80.3091,80.5265,79.9337,80.0325,41839.0
2025-02-03 09:50:00,80.94,81.3,80.88,81.03,155233.0,79.9732,80.3289,79.9139,80.0621,155233.0
2025-02-03 09:55:00,81.07,81.23,81.07,81.17,46252.0,80.1016,80.2597,80.1016,80.2004,46252.0
2025-02-03 10:00:00,81.12,81.25,81.06,81.11,38482.0,80.151,80.2795,80.0917,80.1411,38482.0
2025-02-03 10:05:00,81.09,81.14,80.6,80.77,201918.0,80.1214,80.1708,79.6372,79.8052,201918.0
2025-02-03 10:10:00,80.86,80.91,79.66,79.86,95959.0,79.8941,79.9435,78.7085,78.9061,95959.0
2025-02-03 10:15:00,79.87,80.3,79.86,80.25,30441.0,78.916,79.3408,78.9061,79.2914,30441.0
2025-02-03 10:20:00,80.25,81.2,80.01,81.02,46736.0,79.2914,80.2301,79.0543,80.0522,46736.0
2025-02-03 10:25:00,81.07,82.28,80.98,82.22,52654.0,80.1016,81.2972,80.0127,81.2379,52654.0
2025-02-03 10:30:00,82.21,82.22,81.42,81.68,18233.0,81.228,81.2379,80.4474,80.7043,18233.0
2025-02-03 10:35:00,81.69,81.77,81.41,81.55,25058.0,80.7142,80.7933,80.4376,80.5759,25058.0
2025-02-03 10:40:00,81.5,81.88,81.45,81.64,20350.0,80.5265,80.9019,80.4771,80.6648,20350.0
2025-02-03 10:45:00,81.74,81.79,81.44,81.61,9257.0,80.7636,80.813,80.4672,80.6352,9257.0
2025-02-03 10:50:00,81.61,81.98,81.6,81.77,14039.0,80.6352,81.0008,80.6253,80.7933,14039.0
2025-02-03 10:55:00,81.71,81.91,81.67,81.76,31028.0,80.734,80.9316,80.6945,80.7834,31028.0
2025-02-03 11:00:00,81.67,81.9,81.45,81.61,15403.0,80.6945,80.9217,80.4771,80.6352,15403.0
2025-02-03 11:05:00,81.62,81.98,81.48,81.95,15071.0,80.6451,81.0008,80.5067,80.9711,15071.0
2025-02-03 11:10:00,81.96,82.08,81.74,81.74,8570.0,80.981,81.0996,80.7636,80.7636,8570.0
2025-02-03 11:15:00,81.79,81.79,81.48,81.73,12813.0,80.813,80.813,80.5067,80.7537,12813.0
2025-02-03 11:20:00,81.73,81.79,81.59,81.69,14943.0,80.7537,80.813,80.6154,80.7142,14943.0
2025-02-03 11:25:00,81.77,81.78,81.45,81.59,11037.0,80.7933,80.8031,80.4771,80.6154,11037.0
2025-02-03 11:30:00,81.67,82.04,81.67,81.81,21628.0,80.6945,81.06,80.6945,80.8328,21628.0
2025-02-03 11:35:00,81.8,81.96,81.8,81.88,11217.0,80.8229,80.981,80.8229,80.9019,11217.0
2025-02-03 11:40:00,81.89,81.91,81.71,81.71,9313.0,80.9118,80.9316,80.734,80.734,9313.0
2025-02-03 11:45:00,81.8,81.8,81.49,81.49,9398.0,80.8229,80.8229,80.5166,80.5166,9398.0
2025-02-03 11:50:00,81.56,81.69,81.5,81.54,9211.0,80.5858,80.7142,80.5265,80.566,9211.0
2025-02-03 11:55:00,81.58,81.58,81.17,81.23,18220.0,80.6055,80.6055,80.2004,80.2597,18220.0
2025-02-03 12:00:00,81.17,81.27,81.06,81.06,15058.0,80.2004,80.2992,80.0917,80.0917,15058.0
2025-02-03 12:05:00,81.06,81.24,81.01,81.11,4108.0,80.0917,80.2696,80.0423,80.1411,4108.0
2025-02-03 12:10:00,81.11,81.2,80.98,81.04,15272.0,80.1411,80.2301,80.0127,80.072,15272.0
2025-02-03 12:15:00,81.01,81.07,80.81,81.05,6671.0,80.0423,80.1016,79.8447,80.0819,6671.0
2025-02-03 12:20:00,81.02,81.33,81.01,81.33,13432.0,80.0522,80.3585,80.0423,80.3585,13432.0
2025-02-03 12:25:00,81.23,81.32,81.14,81.18,3544.0,80.2597,80.3486,80.1708,80.2103,3544.0
2025-02-03 12:30:00,81.18,81.27,81.0,81.0,17112.0,80.2103,80.2992,80.0325,80.0325,17112.0
2025-02-03 12:35:00,80.94,81.12,80.88,81.02,4107.0,79.9732,80.151,79.9139,80.0522,4107.0
2025-02-03 12:40:00,81.08,81.1,80.93,80.94,8685.0,80.1115,80.1313,79.9633,79.9732,8685.0
2025-02-03 12:45:00,80.86,80.87,80.66,80.67,9938.0,79.8941,79.904,79.6965,79.7064,9938.0
2025-02-03 12:50:00,80.66,81.0,80.66,80.86,9598.0,79.6965,80.0325,79.6965,79.8941,9598.0
2025-02-03 12:55:00,80.85,80.87,80.3,80.45,18901.0,79.8843,79.904,79.3408,79.489,18901.0
2025-02-03 13:00:00,80.38,80.47,80.24,80.46,7102.0,79.4199,79.5088,79.2815,79.4989,7102.0
2025-02-03 13:05:00,80.49,80.61,80.25,80.25,11605.0,79.5286,79.6471,79.2914,79.2914,11605.0
2025-02-03 13:10:00,80.24,80.42,80.17,80.39,8417.0,79.2815,79.4594,79.2124,79.4297,8417.0
2025-02-03 13:15:00,80.39,80.41,80.35,80.39,4484.0,79.4297,79.4495,79.3902,79.4297,4484.0
2025-02-03 13:20:00,80.39,80.42,80.2,80.26,8324.0,79.4297,79.4594,79.242,79.3013,8324.0
2025-02-03 13:25:00,80.26,80.34,80.14,80.22,49656.0,79.3013,79.3803,79.1827,79.2618,49656.0
2025-02-03 13:30:00,80.22,80.33,80.2,80.27,11282.0,79.2618,79.3705,79.242,79.3112,11282.0
2025-02-03 13:35:00,80.27,80.39,80.14,80.31,56846.0,79.3112,79.4297,79.1827,79.3507,56846.0
2025-02-03 13:40:00,80.31,80.49,80.23,80.39,17727.0,79.3507,79.5286,79.2717,79.4297,17727.0
2025-02-03 13:45:00,80.34,80.42,80.32,80.32,3444.0,79.3803,79.4594,79.3606,79.3606,3444.0
2025-02-03 13:50:00,80.39,80.48,80.35,80.42,4050.0,79.4297,79.5187,79.3902,79.4594,4050.0
2025-02-03 13:55:00,80.42,80.46,80.37,80.37,5965.0,79.4594,79.4989,79.41,79.41,5965.0
2025-02-03 14:00:00,80.42,80.48,80.38,80.41,4236.0,79.4594,79.5187,79.4199,79.4495,4236.0
2025-02-03 14:05:00,80.45,80.72,80.38,80.72,6698.0,79.489,79.7558,79.4199,79.7558,6698.0
2025-02-03 14:10:00,80.66,80.89,80.66,80.88,11801.0,79.6965,79.9238,79.6965,79.9139,11801.0
2025-02-03 14:15:00,80.82,80.95,80.73,80.73,3940.0,79.8546,79.9831,79.7657,79.7657,3940.0
2025-02-03 14:20:00,80.76,80.81,80.63,80.67,11068.0,79.7953,79.8447,79.6669,79.7064,11068.0
2025-02-03 14:25:00,80.64,80.64,80.41,80.43,5486.0,79.6768,79.6768,79.4495,79.4693,5486.0
2025-02-03 14:30:00,80.45,80.46,80.37,80.37,7621.0,79.489,79.4989,79.41,79.41,7621.0
2025-02-03 14:35:00,80.36,80.39,80.17,80.19,18032.0,79.4001,79.4297,79.2124,79.2321,18032.0
2025-02-03 14:40:00,80.17,80.37,80.14,80.29,12956.0,79.2124,79.41,79.1827,79.3309,12956.0
2025-02-03 14:45:00,80.31,80.36,80.29,80.33,7256.0,79.3507,79.4001,79.3309,79.3705,7256.0
2025-02-03 14:50:00,80.32,80.33,80.23,80.25,10729.0,79.3606,79.3705,79.2717,79.2914,10729.0
2025-02-03 14:55:00,80.26,80.27,80.13,80.16,16479.0,79.3013,79.3112,79.1729,79.2025,16479.0
2025-02-03 15:00:00,80.15,80.3,80.15,80.28,8421.0,79.1926,79.3408,79.1926,79.3211,8421.0
2025-02-03 15:05:00,80.28,80.28,80.13,80.22,13319.0,79.3211,79.3211,79.1729,79.2618,13319.0
2025-02-03 15:10:00,80.23,80.25,80.05,80.21,42771.0,79.2717,79.2914,79.0938,79.2519,42771.0
2025-02-03 15:15:00,80.23,80.68,80.23,80.67,18037.0,79.2717,79.7163,79.2717,79.7064,18037.0
2025-02-03 15:20:00,80.7,80.91,80.64,80.84,8226.0,79.736,79.9435,79.6768,79.8744,8226.0
2025-02-03 15:25:00,80.85,80.89,80.6,80.6,21082.0,79.8843,79.9238,79.6372,79.6372,21082.0
2025-02-03 15:30:00,80.56,80.76,80.52,80.7,17591.0,79.5977,79.7953,79.5582,79.736,17591.0
2025-02-03 15:35:00,80.69,80.69,80.5,80.54,21818.0,79.7262,79.7262,79.5384,79.578,21818.0
2025-02-03 15:40:00,80.54,80.57,80.18,80.23,13117.0,79.578,79.6076,79.2223,79.2717,13117.0
2025-02-03 15:45:00,80.25,80.47,80.23,80.41,20350.0,79.2914,79.5088,79.2717,79.4495,20350.0
2025-02-03 15:50:00,80.43,80.71,80.43,80.58,37791.0,79.4693,79.7459,79.4693,79.6175,37791.0
2025-02-03 15:55:00,80.58,80.68,80.28,80.45,189367.0,79.6175,79.7163,79.3211,79.489,189367.0
2025-02-04 09:30:00,81.1,81.25,80.67,81.17,36886.0,80.1313,80.2795,79.7064,80.2004,36886.0
2025-02-04 09:35:00,81.26,81.86,81.1,81.85,36898.0,80.2894,80.8822,80.1313,80.8723,36898.0
2025-02-04 09:40:00,81.9,82.0,81.53,81.81,20402.0,80.9217,81.0205,80.5561,80.8328,20402.0
2025-02-04 09:45:00,81.87,81.99,81.46,81.53,10393.0,80.8921,81.0106,80.487,80.5561,10393.0
2025-02-04 09:50:00,81.47,82.08,81.45,81.96,8833.0,80.4968,81.0996,80.4771,80.981,8833.0
2025-02-04 09:55:00,81.95,82.09,81.71,81.8,8973.0,80.9711,81.1094,80.734,80.8229,8973.0
2025-02-04 10:00:00,81.93,82.21,81.75,82.09,21003.0,80.9514,81.228,80.7735,81.1094,21003.0
2025-02-04 10:05:00,82.09,82.18,81.93,82.03,9824.0,81.1094,81.1984,80.9514,81.0502,9824.0
2025-02-04 10:10:00,81.96,82.24,81.8,82.24,17786.0,80.981,81.2576,80.8229,81.2576,17786.0
2025-02-04 10:15:00,82.26,82.4,82.19,82.37,7611.0,81.2774,81.4157,81.2082,81.3861,7611.0
2025-02-04 10:20:00,82.37,82.49,82.05,82.05,11450.0,81.3861,81.5047,81.0699,81.0699,11450.0
2025-02-04 10:25:00,82.11,82.29,81.91,81.98,24222.0,81.1292,81.307,80.9316,81.0008,24222.0
2025-02-04 10:30:00,82.01,82.11,81.93,82.01,16475.0,81.0304,81.1292,80.9514,81.0304,16475.0
2025-02-04 10:35:00,82.05,82.16,81.99,82.05,32267.0,81.0699,81.1786,81.0106,81.0699,32267.0
2025-02-04 10:40:00,82.05,82.18,81.96,82.01,12962.0,81.0699,81.1984,80.981,81.0304,12962.0
2025-02-04 10:45:00,82.03,82.2,81.95,82.08,11404.0,81.0502,81.2181,80.9711,81.0996,11404.0
2025-02-04 10:50:00,82.06,82.46,82.01,82.42,24576.0,81.0798,81.475,81.0304,81.4355,24576.0
2025-02-04 10:55:00,82.43,82.48,82.07,82.12,7638.0,81.4454,81.4948,81.0897,81.1391,7638.0
2025-02-04 11:00:00,82.17,82.78,82.08,82.31,23541.0,81.1885,81.7912,81.0996,81.3268,23541.0
2025-02-04 11:05:00,82.31,82.31,82.1,82.2,27535.0,81.3268,81.3268,81.1193,81.2181,27535.0
2025-02-04 11:10:00,82.17,82.18,82.07,82.13,6602.0,81.1885,81.1984,81.0897,81.149,6602.0
2025-02-04 11:15:00,82.13,82.39,82.11,82.33,23465.0,81.149,81.4059,81.1292,81.3466,23465.0
2025-02-04 11:20:00,82.41,82.57,82.39,82.57,4291.0,81.4256,81.5837,81.4059,81.5837,4291.0
2025-02-04 11:25:00,82.56,82.6,82.44,82.44,8695.0,81.5738,81.6133,81.4553,81.4553,8695.0
2025-02-04 11:30:00,82.51,82.63,82.4,82.48,6497.0,81.5244,81.643,81.4157,81.4948,6497.0
2025-02-04 11:35:00,82.43,82.62,82.43,82.62,9152.0,81.4454,81.6331,81.4454,81.6331,9152.0
2025-02-04 11:40:00,82.57,82.57,82.34,82.44,6748.0,81.5837,81.5837,81.3565,81.4553,6748.0
2025-02-04 11:45:00,82.44,82.48,82.35,82.38,6590.0,81.4553,81.4948,81.3663,81.396,6590.0
2025-02-04 11:50:00,82.39,82.6,82.3,82.6,9835.0,81.4059,81.6133,81.3169,81.6133,9835.0
2025-02-04 11:55:00,82.58,82.61,82.48,82.52,12094.0,81.5936,81.6232,81.4948,81.5343,12094.0
2025-02-04 12:00:00,82.57,82.9,82.56,82.87,32161.0,81.5837,81.9098,81.5738,81.8801,32161.0
2025-02-04 12:05:00,82.87,82.92,82.84,82.89,4100.0,81.8801,81.9295,81.8505,81.8999,4100.0
2025-02-04 12:10:00,82.91,82.91,82.76,82.8,5162.0,81.9196,81.9196,81.7714,81.811,5162.0
2025-02-04 12:15:00,82.81,82.82,82.5,82.56,17353.0,81.8208,81.8307,81.5145,81.5738,17353.0
2025-02-04 12:20:00,82.59,82.59,82.48,82.54,3407.0,81.6035,81.6035,81.4948,81.5541,3407.0
2025-02-04 12:25:00,82.56,82.56,82.41,82.42,3567.0,81.5738,81.5738,81.4256,81.4355,3567.0
2025-02-04 12:30:00,82.45,82.68,82.45,82.68,9421.0,81.4651,81.6924,81.4651,81.6924,9421.0
2025-02-04 12:35:00,82.69,82.71,82.6,82.71,3164.0,81.7023,81.722,81.6133,81.722,3164.0
2025-02-04 12:40:00,82.61,82.8,82.5,82.8,17870.0,81.6232,81.811,81.5145,81.811,17870.0
2025-02-04 12:45:00,82.83,82.97,82.77,82.97,58815.0,81.8406,81.9789,81.7813,81.9789,58815.0
2025-02-04 12:50:00,82.94,82.95,82.82,82.87,6965.0,81.9493,81.9592,81.8307,81.8801,6965.0
2025-02-04 12:55:00,82.82,82.83,82.5,82.61,16111.0,81.8307,81.8406,81.5145,81.6232,16111.0
2025-02-04 13:00:00,82.61,82.61,82.36,82.36,4778.0,81.6232,81.6232,81.3762,81.3762,4778.0
2025-02-04 13:05:00,82.35,82.44,82.35,82.35,3453.0,81.3663,81.4553,81.3663,81.3663,3453.0
2025-02-04 13:10:00,82.36,82.5,82.31,82.48,4358.0,81.3762,81.5145,81.3268,81.4948,4358.0
2025-02-04 13:15:00,82.56,82.59,82.27,82.29,10290.0,81.5738,81.6035,81.2873,81.307,10290.0
2025-02-04 13:20:00,82.29,82.39,82.22,82.34,5915.0,81.307,81.4059,81.2379,81.3565,5915.0
2025-02-04 13:25:00,82.25,82.45,82.25,82.44,2612.0,81.2675,81.4651,81.2675,81.4553,2612.0
2025-02-04 13:30:00,82.4,82.42,82.32,82.35,3746.0,81.4157,81.4355,81.3367,81.3663,3746.0
2025-02-04 13:35:00,82.43,82.43,82.27,82.34,6112.0,81.4454,81.4454,81.2873,81.3565,6112.0
2025-02-04 13:40:00,82.34,82.35,82.3,82.31,4721.0,81.3565,81.3663,81.3169,81.3268,4721.0
2025-02-04 13:45:00,82.31,82.35,82.25,82.34,17844.0,81.3268,81.3663,81.2675,81.3565,17844.0
2025-02-04 13:50:00,82.34,82.41,82.29,82.39,5747.0,81.3565,81.4256,81.307,81.4059,5747.0
2025-02-04 13:55:00,82.44,82.56,82.36,82.36,4480.0,81.4553,81.5738,81.3762,81.3762,4480.0
2025-02-04 14:00:00,82.36,82.68,82.23,82.67,9691.0,81.3762,81.6924,81.2478,81.6825,9691.0
2025-02-04 14:05:00,82.67,82.73,82.57,82.67,10963.0,81.6825,81.7418,81.5837,81.6825,10963.0
2025-02-04 14:10:00,82.63,82.64,82.44,82.49,5802.0,81.643,81.6529,81.4553,81.5047,5802.0
2025-02-04 14:15:00,82.47,82.54,82.41,82.41,12451.0,81.4849,81.5541,81.4256,81.4256,12451.0
2025-02-04 14:20:00,82.41,82.5,82.33,82.34,21734.0,81.4256,81.5145,81.3466,81.3565,21734.0
2025-02-04 14:25:00,82.43,82.43,82.17,82.27,7141.0,81.4454,81.4454,81.1885,81.2873,7141.0
2025-02-04 14:30:00,82.27,82.41,82.25,82.3,13042.0,81.2873,81.4256,81.2675,81.3169,13042.0
2025-02-04 14:35:00,82.35,82.36,82.17,82.17,10455.0,81.3663,81.3762,81.1885,81.1885,10455.0
2025-02-04 14:40:00,82.19,82.34,82.17,82.34,12354.0,81.2082,81.3565,81.1885,81.3565,12354.0
2025-02-04 14:45:00,82.34,82.56,82.34,82.55,19056.0,81.3565,81.5738,81.3565,81.5639,19056.0
2025-02-04 14:50:00,82.55,82.55,82.45,82.47,9827.0,81.5639,81.5639,81.4651,81.4849,9827.0
2025-02-04 14:55:00,82.48,82.89,82.46,82.86,56839.0,81.4948,81.8999,81.475,81.8702,56839.0
2025-02-04 15:00:00,82.9,83.09,82.71,83.08,50931.0,81.9098,82.0975,81.722,82.0876,50931.0
2025-02-04 15:05:00,83.08,83.45,83.08,83.1,24683.0,82.0876,82.4532,82.0876,82.1074,24683.0
2025-02-04 15:10:00,83.09,83.41,83.09,83.31,13210.0,82.0975,82.4137,82.0975,82.3149,13210.0
2025-02-04 15:15:00,83.31,83.38,83.04,83.27,18805.0,82.3149,82.384,82.0481,82.2753,18805.0
2025-02-04 15:20:00,83.25,83.29,82.93,82.98,14835.0,82.2556,82.2951,81.9394,81.9888,14835.0
2025-02-04 15:25:00,82.98,82.98,82.82,82.82,12849.0,81.9888,81.9888,81.8307,81.8307,12849.0
2025-02-04 15:30:00,82.8,82.95,82.75,82.91,30851.0,81.811,81.9592,81.7616,81.9196,30851.0
2025-02-04 15:35:00,82.91,83.15,82.87,82.97,42179.0,81.9196,82.1568,81.8801,81.9789,42179.0
2025-02-04 15:40:00,82.99,83.0,82.72,82.72,12326.0,81.9987,82.0086,81.7319,81.7319,12326.0
2025-02-04 15:45:00,82.73,82.82,82.65,82.75,19460.0,81.7418,81.8307,81.6627,81.7616,19460.0
2025-02-04 15:50:00,82.71,82.83,82.55,82.6,141421.0,81.722,81.8406,81.5639,81.6133,141421.0
2025-02-04 15:55:00,82.6,82.6,82.42,82.49,109721.0,81.6133,81.6133,81.4355,81.5047,109721.0
2025-02-05 09:30:00,80.01,80.58,79.06,79.11,111284.0,79.0543,79.6175,78.1156,78.165,111284.0
2025-02-05 09:35:00,79.16,79.91,79.1,79.8,40143.0,78.2144,78.9555,78.1552,78.8468,40143.0
2025-02-05 09:40:00,79.81,80.32,79.67,80.32,26066.0,78.8567,79.3606,78.7183,79.3606,26066.0
2025-02-05 09:45:00,80.17,80.64,80.12,80.2,18502.0,79.2124,79.6768,79.163,79.242,18502.0
2025-02-05 09:50:00,80.36,80.45,80.06,80.15,21225.0,79.4001,79.489,79.1037,79.1926,21225.0
2025-02-05 09:55:00,80.08,80.38,79.86,80.37,45371.0,79.1234,79.4199,78.9061,79.41,45371.0
2025-02-05 10:00:00,80.41,80.43,79.68,79.82,36398.0,79.4495,79.4693,78.7282,78.8666,36398.0
2025-02-05 10:05:00,79.82,80.35,79.74,80.35,25017.0,78.8666,79.3902,78.7875,79.3902,25017.0
2025-02-05 10:10:00,80.35,80.48,80.05,80.17,11914.0,79.3902,79.5187,79.0938,79.2124,11914.0
2025-02-05 10:15:00,80.25,80.5,80.15,80.48,14018.0,79.2914,79.5384,79.1926,79.5187,14018.0
2025-02-05 10:20:00,80.53,80.53,80.23,80.3,8655.0,79.5681,79.5681,79.2717,79.3408,8655.0
2025-02-05 10:25:00,80.37,80.6,80.11,80.11,14418.0,79.41,79.6372,79.1531,79.1531,14418.0
2025-02-05 10:30:00,80.12,80.36,80.1,80.36,13601.0,79.163,79.4001,79.1432,79.4001,13601.0
2025-02-05 10:35:00,80.4,80.4,80.16,80.33,9684.0,79.4396,79.4396,79.2025,79.3705,9684.0
2025-02-05 10:40:00,80.42,80.68,80.31,80.6,8180.0,79.4594,79.7163,79.3507,79.6372,8180.0
2025-02-05 10:45:00,80.55,80.61,80.35,80.41,13984.0,79.5878,79.6471,79.3902,79.4495,13984.0
2025-02-05 10:50:00,80.33,80.5,80.16,80.46,12049.0,79.3705,79.5384,79.2025,79.4989,12049.0
2025-02-05 10:55:00,80.53,80.53,80.18,80.27,8487.0,79.5681,79.5681,79.2223,79.3112,8487.0
2025-02-05 11:00:00,80.27,80.53,80.07,80.16,27799.0,79.3112,79.5681,79.1136,79.2025,27799.0
2025-02-05 11:05:00,80.16,80.32,80.13,80.31,10565.0,79.2025,79.3606,79.1729,79.3507,10565.0
2025-02-05 11:10:00,80.34,80.37,80.19,80.37,12498.0,79.3803,79.41,79.2321,79.41,12498.0
2025-02-05 11:15:00,80.33,80.36,80.04,80.22,13108.0,79.3705,79.4001,79.0839,79.2618,13108.0
2025-02-05 11:20:00,80.17,80.37,80.14,80.33,7363.0,79.2124,79.41,79.1827,79.3705,7363.0
2025-02-05 11:25:00,80.31,80.55,80.31,80.49,7884.0,79.3507,79.5878,79.3507,79.5286,7884.0
2025-02-05 11:30:00,80.49,81.16,80.49,81.04,141876.0,79.5286,80.1905,79.5286,80.072,141876.0
2025-02-05 11:35:00,81.01,81.32,80.96,81.26,7874.0,80.0423,80.3486,79.9929,80.2894,7874.0
2025-02-05 11:40:00,81.26,81.48,81.2,81.36,12147.0,80.2894,80.5067,80.2301,80.3882,12147.0
2025-02-05 11:45:00,81.36,81.46,81.21,81.27,12158.0,80.3882,80.487,80.24,80.2992,12158.0
2025-02-05 11:50:00,81.27,81.69,81.23,81.54,20505.0,80.2992,80.7142,80.2597,80.566,20505.0
2025-02-05 11:55:00,81.59,81.59,81.33,81.33,7239.0,80.6154,80.6154,80.3585,80.3585,7239.0
2025-02-05 12:00:00,81.33,81.63,81.31,81.62,14652.0,80.3585,80.6549,80.3388,80.6451,14652.0
2025-02-05 12:05:00,81.62,81.75,81.52,81.52,16085.0,80.6451,80.7735,80.5462,80.5462,16085.0
2025-02-05 12:10:00,81.55,81.6,81.44,81.51,8524.0,80.5759,80.6253,80.4672,80.5364,8524.0
2025-02-05 12:15:00,81.44,81.46,81.26,81.28,5286.0,80.4672,80.487,80.2894,80.3091,5286.0
2025-02-05 12:20:00,81.27,81.27,80.93,80.93,8493.0,80.2992,80.2992,79.9633,79.9633,8493.0
2025-02-05 12:25:00,81.08,81.08,80.85,80.9,12245.0,80.1115,80.1115,79.8843,79.9337,12245.0
2025-02-05 12:30:00,80.94,81.15,80.87,80.87,21327.0,79.9732,80.1807,79.904,79.904,21327.0
2025-02-05 12:35:00,80.93,80.94,80.8,80.83,2693.0,79.9633,79.9732,79.8348,79.8645,2693.0
2025-02-05 12:40:00,80.82,80.96,80.81,80.92,6629.0,79.8546,79.9929,79.8447,79.9534,6629.0
2025-02-05 12:45:00,80.93,80.98,80.88,80.94,3445.0,79.9633,80.0127,79.9139,79.9732,3445.0
2025-02-05 12:50:00,80.9,80.93,80.77,80.9,6026.0,79.9337,79.9633,79.8052,79.9337,6026.0
2025-02-05 12:55:00,80.87,80.93,80.61,80.68,9168.0,79.904,79.9633,79.6471,79.7163,9168.0
2025-02-05 13:00:00,80.68,80.74,80.65,80.7,13091.0,79.7163,79.7756,79.6866,79.736,13091.0
2025-02-05 13:05:00,80.65,80.71,80.55,80.56,5438.0,79.6866,79.7459,79.5878,79.5977,5438.0
2025-02-05 13:10:00,80.56,80.63,80.41,80.41,6268.0,79.5977,79.6669,79.4495,79.4495,6268.0
2025-02-05 13:15:00,80.42,80.46,80.34,80.34,5255.0,79.4594,79.4989,79.3803,79.3803,5255.0
2025-02-05 13:20:00,80.33,80.52,80.25,80.47,25958.0,79.3705,79.5582,79.2914,79.5088,25958.0
2025-02-05 13:25:00,80.46,80.47,80.26,80.29,7142.0,79.4989,79.5088,79.3013,79.3309,7142.0
2025-02-05 13:30:00,80.32,80.64,80.26,80.54,20962.0,79.3606,79.6768,79.3013,79.578,20962.0
2025-02-05 13:35:00,80.61,80.79,80.58,80.77,12314.0,79.6471,79.825,79.6175,79.8052,12314.0
2025-02-05 13:40:00,80.75,80.79,80.54,80.6,9840.0,79.7854,79.825,79.578,79.6372,9840.0
2025-02-05 13:45:00,80.6,80.88,80.59,80.81,6558.0,79.6372,79.9139,79.6274,79.8447,6558.0
2025-02-05 13:50:00,80.81,81.01,80.81,80.81,6972.0,79.8447,80.0423,79.8447,79.8447,6972.0
2025-02-05 13:55:00,80.86,80.97,80.79,80.79,4008.0,79.8941,80.0028,79.825,79.825,4008.0
2025-02-05 14:00:00,80.79,80.9,80.66,80.7,7396.0,79.825,79.9337,79.6965,79.736,7396.0
2025-02-05 14:05:00,80.69,80.69,80.63,80.63,2136.0,79.7262,79.7262,79.6669,79.6669,2136.0
2025-02-05 14:10:00,80.59,80.66,80.48,80.53,4896.0,79.6274,79.6965,79.5187,79.5681,4896.0
2025-02-05 14:15:00,80.5,80.58,80.38,80.4,12383.0,79.5384,79.6175,79.4199,79.4396,12383.0
2025-02-05 14:20:00,80.38,80.38,80.19,80.2,9326.0,79.4199,79.4199,79.2321,79.242,9326.0
2025-02-05 14:25:00,80.22,80.35,80.12,80.28,7705.0,79.2618,79.3902,79.163,79.3211,7705.0
2025-02-05 14:30:00,80.31,80.38,80.24,80.27,2922.0,79.3507,79.4199,79.2815,79.3112,2922.0
2025-02-05 14:35:00,80.21,80.3,80.21,80.24,6853.0,79.2519,79.3408,79.2519,79.2815,6853.0
2025-02-05 14:40:00,80.2,80.37,80.19,80.33,9118.0,79.242,79.41,79.2321,79.3705,9118.0
2025-02-05 14:45:00,80.27,80.41,80.27,80.32,5162.0,79.3112,79.4495,79.3112,79.3606,5162.0
2025-02-05 14:50:00,80.31,80.35,80.18,80.2,5975.0,79.3507,79.3902,79.2223,79.242,5975.0
2025-02-05 14:55:00,80.18,80.28,80.09,80.14,5177.0,79.2223,79.3211,79.1333,79.1827,5177.0
2025-02-05 15:00:00,80.17,80.24,79.99,80.02,51512.0,79.2124,79.2815,79.0345,79.0642,51512.0
2025-02-05 15:05:00,80.03,80.1,79.72,79.73,57158.0,79.074,79.1432,78.7677,78.7776,57158.0
2025-02-05 15:10:00,79.73,79.76,79.6,79.65,65040.0,78.7776,78.8073,78.6492,78.6986,65040.0
2025-02-05 15:15:00,79.65,79.86,79.64,79.66,15384.0,78.6986,78.9061,78.6887,78.7085,15384.0
2025-02-05 15:20:00,79.64,79.75,79.56,79.66,19836.0,78.6887,78.7974,78.6097,78.7085,19836.0
2025-02-05 15:25:00,79.66,79.73,79.4,79.4,12865.0,78.7085,78.7776,78.4516,78.4516,12865.0
2025-02-05 15:30:00,79.44,79.48,79.2,79.23,22265.0,78.4911,78.5306,78.254,78.2836,22265.0
2025-02-05 15:35:00,79.23,79.4,79.13,79.32,23013.0,78.2836,78.4516,78.1848,78.3725,23013.0
2025-02-05 15:40:00,79.37,79.44,79.22,79.22,15760.0,78.4219,78.4911,78.2737,78.2737,15760.0
2025-02-05 15:45:00,79.24,79.56,79.23,79.5,22792.0,78.2935,78.6097,78.2836,78.5504,22792.0
2025-02-05 15:50:00,79.46,79.85,79.44,79.73,38877.0,78.5109,78.8962,78.4911,78.7776,38877.0
2025-02-05 15:55:00,79.76,80.01,79.76,79.9,144072.0,78.8073,79.0543,78.8073,78.9456,144072.0
2025-02-06 09:30:00,81.0,81.45,80.62,80.93,35637.0,80.0325,80.4771,79.657,79.9633,35637.0
2025-02-06 09:35:00,80.9,80.9,80.4,80.43,11884.0,79.9337,79.9337,79.4396,79.4693,11884.0
2025-02-06 09:40:00,80.51,80.67,80.01,80.2,26559.0,79.5483,79.7064,79.0543,79.242,26559.0
2025-02-06 09:45:00,80.17,80.33,80.0,80.0,7630.0,79.2124,79.3705,79.0444,79.0444,7630.0
2025-02-06 09:50:00,79.97,80.02,79.65,79.77,11771.0,79.0148,79.0642,78.6986,78.8172,11771.0
2025-02-06 09:55:00,79.74,79.9,79.66,79.89,11250.0,78.7875,78.9456,78.7085,78.9357,11250.0
2025-02-06 10:00:00,79.87,80.04,79.7,79.81,9560.0,78.916,79.0839,78.748,78.8567,9560.0
2025-02-06 10:05:00,79.75,79.81,79.34,79.34,9497.0,78.7974,78.8567,78.3923,78.3923,9497.0
2025-02-06 10:10:00,79.44,79.68,79.28,79.64,15184.0,78.4911,78.7282,78.333,78.6887,15184.0
2025-02-06 10:15:00,79.58,79.76,79.58,79.7,7211.0,78.6294,78.8073,78.6294,78.748,7211.0
2025-02-06 10:20:00,79.68,79.86,79.59,79.86,8242.0,78.7282,78.9061,78.6393,78.9061,8242.0
2025-02-06 10:25:00,79.9,79.96,79.79,79.84,23126.0,78.9456,79.0049,78.8369,78.8863,23126.0
2025-02-06 10:30:00,79.88,79.95,79.78,79.83,15076.0,78.9258,78.995,78.827,78.8764,15076.0
2025-02-06 10:35:00,79.94,80.1,79.8,79.81,13648.0,78.9851,79.1432,78.8468,78.8567,13648.0
2025-02-06 10:40:00,79.75,79.85,79.71,79.71,7950.0,78.7974,78.8962,78.7579,78.7579,7950.0
2025-02-06 10:45:00,79.74,79.88,79.7,79.85,8626.0,78.7875,78.9258,78.748,78.8962,8626.0
2025-02-06 10:50:00,79.87,80.01,79.6,79.66,14380.0,78.916,79.0543,78.6492,78.7085,14380.0
2025-02-06 10:55:00,79.72,79.77,79.45,79.59,14396.0,78.7677,78.8172,78.501,78.6393,14396.0
2025-02-06 11:00:00,79.64,79.79,79.6,79.72,13148.0,78.6887,78.8369,78.6492,78.7677,13148.0
2025-02-06 11:05:00,79.79,79.89,79.53,79.89,9438.0,78.8369,78.9357,78.58,78.9357,9438.0
2025-02-06 11:10:00,79.91,79.99,79.65,79.65,6636.0,78.9555,79.0345,78.6986,78.6986,6636.0
2025-02-06 11:15:00,79.6,79.69,79.42,79.59,5321.0,78.6492,78.7381,78.4713,78.6393,5321.0
2025-02-06 11:20:00,79.52,79.63,79.3,79.41,31500.0,78.5701,78.6788,78.3528,78.4615,31500.0
2025-02-06 11:25:00,79.34,79.46,79.28,79.28,14032.0,78.3923,78.5109,78.333,78.333,14032.0
2025-02-06 11:30:00,79.39,79.39,79.17,79.28,13359.0,78.4417,78.4417,78.2243,78.333,13359.0
2025-02-06 11:35:00,79.28,79.38,79.21,79.31,9069.0,78.333,78.4318,78.2638,78.3626,9069.0
2025-02-06 11:40:00,79.25,79.31,79.13,79.13,9910.0,78.3034,78.3626,78.1848,78.1848,9910.0
2025-02-06 11:45:00,79.19,79.22,79.1,79.18,8293.0,78.2441,78.2737,78.1552,78.2342,8293.0
2025-02-06 11:50:00,79.17,79.25,79.08,79.11,8059.0,78.2243,78.3034,78.1354,78.165,8059.0
2025-02-06 11:55:00,79.07,79.11,78.84,78.9,17591.0,78.1255,78.165,77.8983,77.9575,17591.0
2025-02-06 12:00:00,78.9,79.1,78.85,79.07,24474.0,77.9575,78.1552,77.9081,78.1255,24474.0
2025-02-06 12:05:00,79.07,79.14,79.0,79.01,10005.0,78.1255,78.1947,78.0563,78.0662,10005.0
2025-02-06 12:10:00,78.98,79.06,78.86,78.86,8369.0,78.0366,78.1156,77.918,77.918,8369.0
2025-02-06 12:15:00,78.86,79.14,78.85,79.11,6595.0,77.918,78.1947,77.9081,78.165,6595.0
2025-02-06 12:20:00,79.11,79.11,78.93,78.98,6079.0,78.165,78.165,77.9872,78.0366,6079.0
2025-02-06 12:25:00,79.02,79.07,78.86,78.86,5236.0,78.0761,78.1255,77.918,77.918,5236.0
2025-02-06 12:30:00,78.97,78.97,78.65,78.76,10040.0,78.0267,78.0267,77.7105,77.8192,10040.0
2025-02-06 12:35:00,78.79,78.98,78.75,78.91,14887.0,77.8489,78.0366,77.8093,77.9674,14887.0
2025-02-06 12:40:00,78.93,78.99,78.8,78.88,12194.0,77.9872,78.0465,77.8587,77.9378,12194.0
2025-02-06 12:45:00,78.9,79.14,78.83,79.06,17408.0,77.9575,78.1947,77.8884,78.1156,17408.0
2025-02-06 12:50:00,79.0,79.09,78.93,79.0,3769.0,78.0563,78.1453,77.9872,78.0563,3769.0
2025-02-06 12:55:00,78.91,79.06,78.87,79.04,12842.0,77.9674,78.1156,77.9279,78.0959,12842.0
2025-02-06 13:00:00,79.09,79.29,79.06,79.13,24977.0,78.1453,78.3429,78.1156,78.1848,24977.0
2025-02-06 13:05:00,79.11,79.36,79.1,79.21,13615.0,78.165,78.412,78.1552,78.2638,13615.0
2025-02-06 13:10:00,79.23,79.46,79.23,79.34,6862.0,78.2836,78.5109,78.2836,78.3923,6862.0
2025-02-06 13:15:00,79.32,79.4,79.21,79.24,12630.0,78.3725,78.4516,78.2638,78.2935,12630.0
2025-02-06 13:20:00,79.29,79.65,79.27,79.57,12574.0,78.3429,78.6986,78.3231,78.6195,12574.0
2025-02-06 13:25:00,79.61,79.79,79.57,79.76,10437.0,78.6591,78.8369,78.6195,78.8073,10437.0
2025-02-06 13:30:00,79.76,79.8,79.67,79.75,10341.0,78.8073,78.8468,78.7183,78.7974,10341.0
2025-02-06 13:35:00,79.71,79.84,79.61,79.71,17692.0,78.7579,78.8863,78.6591,78.7579,17692.0
2025-02-06 13:40:00,79.71,79.8,79.58,79.78,12408.0,78.7579,78.8468,78.6294,78.827,12408.0
2025-02-06 13:45:00,79.78,79.78,79.49,79.52,11018.0,78.827,78.827,78.5405,78.5701,11018.0
2025-02-06 13:50:00,79.48,79.53,79.41,79.48,4134.0,78.5306,78.58,78.4615,78.5306,4134.0
2025-02-06 13:55:00,79.48,79.6,79.43,79.57,7906.0,78.5306,78.6492,78.4812,78.6195,7906.0
2025-02-06 14:00:00,79.59,79.7,79.42,79.47,7883.0,78.6393,78.748,78.4713,78.5207,7883.0
2025-02-06 14:05:00,79.45,79.51,79.26,79.31,13368.0,78.501,78.5603,78.3132,78.3626,13368.0
2025-02-06 14:10:00,79.31,79.42,79.31,79.41,3152.0,78.3626,78.4713,78.3626,78.4615,3152.0
2025-02-06 14:15:00,79.36,79.36,79.25,79.26,7622.0,78.412,78.412,78.3034,78.3132,7622.0
2025-02-06 14:20:00,79.3,79.35,79.24,79.28,9685.0,78.3528,78.4022,78.2935,78.333,9685.0
2025-02-06 14:25:00,79.24,79.24,78.92,78.97,6775.0,78.2935,78.2935,77.9773,78.0267,6775.0
2025-02-06 14:30:00,78.92,78.95,78.72,78.72,14211.0,77.9773,78.0069,77.7797,77.7797,14211.0
2025-02-06 14:35:00,78.71,78.85,78.66,78.75,10698.0,77.7698,77.9081,77.7204,77.8093,10698.0
2025-02-06 14:40:00,78.75,78.75,78.53,78.55,10066.0,77.8093,77.8093,77.592,77.6117,10066.0
2025-02-06 14:45:00,78.52,78.69,78.51,78.69,17353.0,77.5821,77.7501,77.5722,77.7501,17353.0
2025-02-06 14:50:00,78.69,78.83,78.68,78.8,6757.0,77.7501,77.8884,77.7402,77.8587,6757.0
2025-02-06 14:55:00,78.83,78.87,78.56,78.56,6487.0,77.8884,77.9279,77.6216,77.6216,6487.0
2025-02-06 15:00:00,78.59,78.82,78.59,78.6,24742.0,77.6512,77.8785,77.6512,77.6611,24742.0
2025-02-06 15:05:00,78.61,78.74,78.59,78.63,11408.0,77.671,77.7995,77.6512,77.6908,11408.0
2025-02-06 15:10:00,78.67,78.74,78.56,78.58,10527.0,77.7303,77.7995,77.6216,77.6414,10527.0
2025-02-06 15:15:00,78.59,78.96,78.58,78.79,10891.0,77.6512,78.0168,77.6414,77.8489,10891.0
2025-02-06 15:20:00,78.76,78.98,78.75,78.86,15626.0,77.8192,78.0366,77.8093,77.918,15626.0
2025-02-06 15:25:00,78.86,78.91,78.65,78.69,12668.0,77.918,77.9674,77.7105,77.7501,12668.0
2025-02-06 15:30:00,78.72,78.92,78.72,78.87,10563.0,77.7797,77.9773,77.7797,77.9279,10563.0
2025-02-06 15:35:00,78.86,79.08,78.86,79.08,17311.0,77.918,78.1354,77.918,78.1354,17311.0
2025-02-06 15:40:00,79.08,79.25,79.07,79.24,16454.0,78.1354,78.3034,78.1255,78.2935,16454.0
2025-02-06 15:45:00,79.24,79.4,79.14,79.26,21597.0,78.2935,78.4516,78.1947,78.3132,21597.0
2025-02-06 15:50:00,79.26,79.48,79.22,79.26,34629.0,78.3132,78.5306,78.2737,78.3132,34629.0
2025-02-06 15:55:00,79.29,79.33,78.93,79.02,165021.0,78.3429,78.3824,77.9872,78.0761,165021.0
2025-02-07 09:30:00,79.0,79.21,78.79,78.89,61585.0,78.0563,78.2638,77.8489,77.9477,61585.0
2025-02-07 09:35:00,78.87,78.97,78.5,78.63,23037.0,77.9279,78.0267,77.5623,77.6908,23037.0
2025-02-07 09:40:00,78.62,78.9,78.4,78.73,19785.0,77.6809,77.9575,77.4635,77.7896,19785.0
2025-02-07 09:45:00,78.8,79.05,78.6,78.84,23448.0,77.8587,78.1058,77.6611,77.8983,23448.0
2025-02-07 09:50:00,78.88,78.88,78.28,78.4,32584.0,77.9378,77.9378,77.3449,77.4635,32584.0
2025-02-07 09:55:00,78.37,78.73,78.29,78.39,24154.0,77.4339,77.7896,77.3548,77.4536,24154.0
2025-02-07 10:00:00,78.3,78.3,77.66,77.81,94220.0,77.3647,77.3647,76.7324,76.8806,94220.0
2025-02-07 10:05:00,77.81,78.32,77.76,78.23,33424.0,76.8806,77.3845,76.8312,77.2955,33424.0
2025-02-07 10:10:00,78.31,78.32,77.83,77.95,21681.0,77.3746,77.3845,76.9003,77.0189,21681.0
2025-02-07 10:15:00,77.95,78.05,77.75,77.97,16934.0,77.0189,77.1177,76.8213,77.0387,16934.0
2025-02-07 10:20:00,77.98,78.08,77.75,77.9,11920.0,77.0485,77.1473,76.8213,76.9695,11920.0
2025-02-07 10:25:00,77.96,78.08,77.73,77.76,10632.0,77.0288,77.1473,76.8015,76.8312,10632.0
2025-02-07 10:30:00,77.72,77.72,77.5,77.54,23788.0,76.7916,76.7916,76.5743,76.6138,23788.0
2025-02-07 10:35:00,77.57,77.97,77.52,77.7,32406.0,76.6434,77.0387,76.594,76.7719,32406.0
2025-02-07 10:40:00,77.59,77.64,77.26,77.45,36680.0,76.6632,76.7126,76.3371,76.5249,36680.0
2025-02-07 10:45:00,77.45,77.5,77.36,77.44,25707.0,76.5249,76.5743,76.4359,76.515,25707.0
2025-02-07 10:50:00,77.44,77.65,76.93,77.07,45767.0,76.515,76.7225,76.0111,76.1494,45767.0
2025-02-07 10:55:00,77.07,77.33,77.02,77.26,19349.0,76.1494,76.4063,76.1,76.3371,19349.0
2025-02-07 11:00:00,77.23,77.4,76.84,77.38,39474.0,76.3075,76.4755,75.9221,76.4557,39474.0
2025-02-07 11:05:00,77.34,77.73,77.19,77.73,14372.0,76.4162,76.8015,76.268,76.8015,14372.0
2025-02-07 11:10:00,77.69,77.69,77.4,77.63,18746.0,76.762,76.762,76.4755,76.7027,18746.0
2025-02-07 11:15:00,77.62,78.05,77.62,77.93,12934.0,76.6928,77.1177,76.6928,76.9991,12934.0
2025-02-07 11:20:00,77.85,77.98,77.63,77.75,10016.0,76.9201,77.0485,76.7027,76.8213,10016.0
2025-02-07 11:25:00,77.72,77.73,77.52,77.58,4417.0,76.7916,76.8015,76.594,76.6533,4417.0
2025-02-07 11:30:00,77.58,77.81,77.5,77.75,6813.0,76.6533,76.8806,76.5743,76.8213,6813.0
2025-02-07 11:35:00,77.75,77.79,77.52,77.55,14619.0,76.8213,76.8608,76.594,76.6237,14619.0
2025-02-07 11:40:00,77.51,77.56,77.24,77.28,24315.0,76.5841,76.6335,76.3174,76.3569,24315.0
2025-02-07 11:45:00,77.2,77.24,77.12,77.15,7474.0,76.2778,76.3174,76.1988,76.2284,7474.0
2025-02-07 11:50:00,77.15,77.24,77.07,77.12,12891.0,76.2284,76.3174,76.1494,76.1988,12891.0
2025-02-07 11:55:00,77.12,77.26,77.01,77.01,16689.0,76.1988,76.3371,76.0901,76.0901,16689.0
2025-02-07 12:00:00,77.01,77.34,76.95,77.09,32916.0,76.0901,76.4162,76.0308,76.1692,32916.0
2025-02-07 12:05:00,77.08,77.33,76.99,77.3,7934.0,76.1593,76.4063,76.0704,76.3767,7934.0
2025-02-07 12:10:00,77.28,77.28,77.12,77.27,9347.0,76.3569,76.3569,76.1988,76.347,9347.0
2025-02-07 12:15:00,77.23,77.23,76.93,77.1,4925.0,76.3075,76.3075,76.0111,76.179,4925.0
2025-02-07 12:20:00,77.13,77.34,77.06,77.25,35984.0,76.2087,76.4162,76.1395,76.3273,35984.0
2025-02-07 12:25:00,77.25,77.45,77.15,77.4,18048.0,76.3273,76.5249,76.2284,76.4755,18048.0
2025-02-07 12:30:00,77.35,77.39,77.21,77.28,16153.0,76.4261,76.4656,76.2877,76.3569,16153.0
2025-02-07 12:35:00,77.28,77.28,77.15,77.2,6223.0,76.3569,76.3569,76.2284,76.2778,6223.0
2025-02-07 12:40:00,77.15,77.23,77.07,77.21,9806.0,76.2284,76.3075,76.1494,76.2877,9806.0
2025-02-07 12:45:00,77.21,77.47,77.21,77.38,6154.0,76.2877,76.5446,76.2877,76.4557,6154.0
2025-02-07 12:50:00,77.39,77.47,77.31,77.33,6023.0,76.4656,76.5446,76.3865,76.4063,6023.0
2025-02-07 12:55:00,77.33,77.33,77.22,77.26,3192.0,76.4063,76.4063,76.2976,76.3371,3192.0
2025-02-07 13:00:00,77.22,77.6,77.15,77.57,42160.0,76.2976,76.6731,76.2284,76.6434,42160.0
2025-02-07 13:05:00,77.57,77.64,77.53,77.59,11061.0,76.6434,76.7126,76.6039,76.6632,11061.0
2025-02-07 13:10:00,77.59,77.69,77.56,77.65,5001.0,76.6632,76.762,76.6335,76.7225,5001.0
2025-02-07 13:15:00,77.65,77.73,77.65,77.73,6947.0,76.7225,76.8015,76.7225,76.8015,6947.0
2025-02-07 13:20:00,77.69,77.72,77.56,77.57,8076.0,76.762,76.7916,76.6335,76.6434,8076.0
2025-02-07 13:25:00,77.57,77.7,77.56,77.63,5059.0,76.6434,76.7719,76.6335,76.7027,5059.0
2025-02-07 13:30:00,77.63,77.7,77.54,77.65,8653.0,76.7027,76.7719,76.6138,76.7225,8653.0
2025-02-07 13:35:00,77.65,77.65,77.51,77.51,6334.0,76.7225,76.7225,76.5841,76.5841,6334.0
2025-02-07 13:40:00,77.44,77.47,77.3,77.4,10192.0,76.515,76.5446,76.3767,76.4755,10192.0
2025-02-07 13:45:00,77.36,77.43,77.29,77.42,7597.0,76.4359,76.5051,76.3668,76.4952,7597.0
2025-02-07 13:50:00,77.42,77.43,77.26,77.3,5975.0,76.4952,76.5051,76.3371,76.3767,5975.0
2025-02-07 13:55:00,77.32,77.39,77.25,77.25,6059.0,76.3964,76.4656,76.3273,76.3273,6059.0
2025-02-07 14:00:00,77.25,77.3,77.21,77.26,8203.0,76.3273,76.3767,76.2877,76.3371,8203.0
2025-02-07 14:05:00,77.27,77.31,77.24,77.29,3299.0,76.347,76.3865,76.3174,76.3668,3299.0
2025-02-07 14:10:00,77.25,77.33,77.1,77.11,11549.0,76.3273,76.4063,76.179,76.1889,11549.0
2025-02-07 14:15:00,77.13,77.13,77.01,77.01,12379.0,76.2087,76.2087,76.0901,76.0901,12379.0
2025-02-07 14:20:00,77.03,77.06,76.94,77.02,15255.0,76.1099,76.1395,76.021,76.1,15255.0
2025-02-07 14:25:00,77.03,77.12,76.95,76.98,3625.0,76.1099,76.1988,76.0308,76.0605,3625.0
2025-02-07 14:30:00,76.93,77.17,76.91,77.05,11426.0,76.0111,76.2482,75.9913,76.1296,11426.0
2025-02-07 14:35:00,77.1,77.22,77.02,77.2,6167.0,76.179,76.2976,76.1,76.2778,6167.0
2025-02-07 14:40:00,77.2,77.26,77.13,77.16,16899.0,76.2778,76.3371,76.2087,76.2383,16899.0
2025-02-07 14:45:00,77.15,77.21,77.12,77.15,11532.0,76.2284,76.2877,76.1988,76.2284,11532.0
2025-02-07 14:50:00,77.18,77.21,77.15,77.19,6929.0,76.2581,76.2877,76.2284,76.268,6929.0
2025-02-07 14:55:00,77.17,77.2,77.08,77.08,7920.0,76.2482,76.2778,76.1593,76.1593,7920.0
2025-02-07 15:00:00,77.05,77.05,76.84,76.86,16420.0,76.1296,76.1296,75.9221,75.9419,16420.0
2025-02-07 15:05:00,76.86,77.11,76.85,77.11,9237.0,75.9419,76.1889,75.932,76.1889,9237.0
2025-02-07 15:10:00,77.11,77.11,76.94,76.97,5649.0,76.1889,76.1889,76.021,76.0506,5649.0
2025-02-07 15:15:00,76.97,77.15,76.92,77.06,12935.0,76.0506,76.2284,76.0012,76.1395,12935.0
2025-02-07 15:20:00,77.06,77.11,77.0,77.01,8474.0,76.1395,76.1889,76.0802,76.0901,8474.0
2025-02-07 15:25:00,77.01,77.05,76.89,76.92,8893.0,76.0901,76.1296,75.9716,76.0012,8893.0
2025-02-07 15:30:00,76.94,77.19,76.91,77.17,14729.0,76.021,76.268,75.9913,76.2482,14729.0
2025-02-07 15:35:00,77.19,77.19,76.77,76.81,34337.0,76.268,76.268,75.853,75.8925,34337.0
2025-02-07 15:40:00,76.81,76.88,76.76,76.83,32324.0,75.8925,75.9617,75.8431,75.9123,32324.0
2025-02-07 15:45:00,76.83,76.98,76.7,76.94,36285.0,75.9123,76.0605,75.7838,76.021,36285.0
2025-02-07 15:50:00,76.96,77.43,76.96,77.43,43233.0,76.0407,76.5051,76.0407,76.5051,43233.0
2025-02-07 15:55:00,77.43,77.59,77.16,77.36,177776.0,76.5051,76.6632,76.2383,76.4359,177776.0
2025-02-10 09:30:00,77.75,78.25,76.69,77.38,130106.0,76.8213,77.3153,75.7739,76.4557,130106.0
2025-02-10 09:35:00,77.34,77.65,77.0,77.03,21690.0,76.4162,76.7225,76.0802,76.1099,21690.0
2025-02-10 09:40:00,77.11,77.72,76.9,77.72,88032.0,76.1889,76.7916,75.9814,76.7916,88032.0
2025-02-10 09:45:00,77.45,77.45,77.21,77.29,8402.0,76.5249,76.5249,76.2877,76.3668,8402.0
2025-02-10 09:50:00,77.37,77.66,77.11,77.16,49077.0,76.4458,76.7324,76.1889,76.2383,49077.0
2025-02-10 09:55:00,77.16,77.21,76.91,76.98,8676.0,76.2383,76.2877,75.9913,76.0605,8676.0
2025-02-10 10:00:00,76.98,77.06,76.72,76.83,39217.0,76.0605,76.1395,75.8036,75.9123,39217.0
2025-02-10 10:05:00,76.84,76.97,76.6,76.97,30199.0,75.9221,76.0506,75.685,76.0506,30199.0
2025-02-10 10:10:00,76.94,77.11,76.73,76.77,34477.0,76.021,76.1889,75.8135,75.853,34477.0
2025-02-10 10:15:00,76.82,76.86,76.5,76.51,19357.0,75.9024,75.9419,75.5862,75.5961,19357.0
2025-02-10 10:20:00,76.54,76.54,76.22,76.31,23973.0,75.6257,75.6257,75.3096,75.3985,23973.0
2025-02-10 10:25:00,76.33,76.5,76.21,76.24,23558.0,75.4182,75.5862,75.2997,75.3293,23558.0
2025-02-10 10:30:00,76.25,76.48,76.25,76.38,14839.0,75.3392,75.5665,75.3392,75.4676,14839.0
2025-02-10 10:35:00,76.39,76.47,76.03,76.06,16956.0,75.4775,75.5566,75.1218,75.1515,16956.0
2025-02-10 10:40:00,76.03,76.12,75.96,76.07,26595.0,75.1218,75.2108,75.0527,75.1613,26595.0
2025-02-10 10:45:00,76.08,76.3,76.0,76.1,7474.0,75.1712,75.3886,75.0922,75.191,7474.0
2025-02-10 10:50:00,76.01,76.15,75.96,75.97,9706.0,75.1021,75.2404,75.0527,75.0625,9706.0
2025-02-10 10:55:00,75.97,76.01,75.6,75.67,21526.0,75.0625,75.1021,74.697,74.7661,21526.0
2025-02-10 11:00:00,75.67,75.88,75.59,75.74,45429.0,74.7661,74.9736,74.6871,74.8353,45429.0
2025-02-10 11:05:00,75.72,75.76,75.61,75.7,9904.0,74.8155,74.8551,74.7068,74.7958,9904.0
2025-02-10 11:10:00,75.7,75.84,75.68,75.73,12012.0,74.7958,74.9341,74.776,74.8254,12012.0
2025-02-10 11:15:00,75.73,75.8,75.59,75.79,22586.0,74.8254,74.8946,74.6871,74.8847,22586.0
2025-02-10 11:20:00,75.8,75.92,75.68,75.69,24792.0,74.8946,75.0131,74.776,74.7859,24792.0
2025-02-10 11:25:00,75.69,75.88,75.67,75.77,17135.0,74.7859,74.9736,74.7661,74.8649,17135.0
2025-02-10 11:30:00,75.77,75.8,75.5,75.7,20906.0,74.8649,74.8946,74.5982,74.7958,20906.0
2025-02-10 11:35:00,75.71,75.9,75.7,75.89,8555.0,74.8056,74.9934,74.7958,74.9835,8555.0
2025-02-10 11:40:00,75.9,75.94,75.71,75.83,26801.0,74.9934,75.0329,74.8056,74.9242,26801.0
2025-02-10 11:45:00,75.8,75.91,75.76,75.83,15414.0,74.8946,75.0033,74.8551,74.9242,15414.0
2025-02-10 11:50:00,75.87,75.94,75.82,75.88,8665.0,74.9637,75.0329,74.9143,74.9736,8665.0
2025-02-10 11:55:00,75.91,75.93,75.82,75.87,6218.0,75.0033,75.023,74.9143,74.9637,6218.0
2025-02-10 12:00:00,75.81,76.06,75.81,75.93,28988.0,74.9045,75.1515,74.9045,75.023,28988.0
2025-02-10 12:05:00,75.91,75.93,75.7,75.93,21761.0,75.0033,75.023,74.7958,75.023,21761.0
2025-02-10 12:10:00,75.9,75.9,75.56,75.82,17441.0,74.9934,74.9934,74.6574,74.9143,17441.0
2025-02-10 12:15:00,75.83,75.99,75.79,75.84,19805.0,74.9242,75.0823,74.8847,74.9341,19805.0
2025-02-10 12:20:00,75.83,76.03,75.81,75.95,14261.0,74.9242,75.1218,74.9045,75.0428,14261.0
2025-02-10 12:25:00,76.0,76.07,75.96,75.96,7345.0,75.0922,75.1613,75.0527,75.0527,7345.0
2025-02-10 12:30:00,75.96,76.06,75.85,76.0,14544.0,75.0527,75.1515,74.944,75.0922,14544.0
2025-02-10 12:35:00,76.02,76.06,75.98,75.98,8448.0,75.1119,75.1515,75.0724,75.0724,8448.0
2025-02-10 12:40:00,76.0,76.05,75.86,76.03,10775.0,75.0922,75.1416,74.9539,75.1218,10775.0
2025-02-10 12:45:00,76.02,76.15,75.98,76.1,14944.0,75.1119,75.2404,75.0724,75.191,14944.0
2025-02-10 12:50:00,76.16,76.22,76.12,76.19,6671.0,75.2503,75.3096,75.2108,75.2799,6671.0
2025-02-10 12:55:00,76.17,76.27,76.17,76.26,5341.0,75.2602,75.359,75.2602,75.3491,5341.0
2025-02-10 13:00:00,76.28,76.44,76.28,76.31,27942.0,75.3688,75.5269,75.3688,75.3985,27942.0
2025-02-10 13:05:00,76.31,76.31,76.16,76.17,6259.0,75.3985,75.3985,75.2503,75.2602,6259.0
2025-02-10 13:10:00,76.16,76.28,76.16,76.2,9009.0,75.2503,75.3688,75.2503,75.2898,9009.0
2025-02-10 13:15:00,76.22,76.25,76.13,76.21,9473.0,75.3096,75.3392,75.2206,75.2997,9473.0
2025-02-10 13:20:00,76.19,76.21,76.12,76.17,5234.0,75.2799,75.2997,75.2108,75.2602,5234.0
2025-02-10 13:25:00,76.17,76.2,76.1,76.17,8664.0,75.2602,75.2898,75.191,75.2602,8664.0
2025-02-10 13:30:00,76.17,76.25,76.14,76.14,8289.0,75.2602,75.3392,75.2305,75.2305,8289.0
2025-02-10 13:35:00,76.17,76.19,76.06,76.06,7871.0,75.2602,75.2799,75.1515,75.1515,7871.0
2025-02-10 13:40:00,76.05,76.09,75.96,75.96,14787.0,75.1416,75.1811,75.0527,75.0527,14787.0
2025-02-10 13:45:00,75.97,75.99,75.87,75.91,15698.0,75.0625,75.0823,74.9637,75.0033,15698.0
2025-02-10 13:50:00,75.91,75.92,75.85,75.87,12094.0,75.0033,75.0131,74.944,74.9637,12094.0
2025-02-10 13:55:00,75.84,75.85,75.71,75.74,9536.0,74.9341,74.944,74.8056,74.8353,9536.0
2025-02-10 14:00:00,75.73,75.76,75.6,75.64,22738.0,74.8254,74.8551,74.697,74.7365,22738.0
2025-02-10 14:05:00,75.6,75.61,75.34,75.35,9980.0,74.697,74.7068,74.4401,74.4499,9980.0
2025-02-10 14:10:00,75.34,75.37,75.23,75.25,33243.0,74.4401,74.4697,74.3314,74.3511,33243.0
2025-02-10 14:15:00,75.26,75.26,74.97,75.06,38961.0,74.361,74.361,74.0745,74.1634,38961.0
2025-02-10 14:20:00,75.07,75.34,75.07,75.32,19893.0,74.1733,74.4401,74.1733,74.4203,19893.0
2025-02-10 14:25:00,75.33,75.52,75.31,75.52,15520.0,74.4302,74.6179,74.4104,74.6179,15520.0
2025-02-10 14:30:00,75.54,75.57,75.4,75.41,15745.0,74.6377,74.6673,74.4994,74.5092,15745.0
2025-02-10 14:35:00,75.45,75.45,75.25,75.28,13794.0,74.5488,74.5488,74.3511,74.3808,13794.0
2025-02-10 14:40:00,75.25,75.3,75.14,75.18,23969.0,74.3511,74.4005,74.2425,74.282,23969.0
2025-02-10 14:45:00,75.17,75.18,74.99,75.01,25555.0,74.2721,74.282,74.0942,74.114,25555.0
2025-02-10 14:50:00,74.98,74.98,74.87,74.89,17968.0,74.0844,74.0844,73.9757,73.9954,17968.0
2025-02-10 14:55:00,74.88,75.13,74.84,75.13,29668.0,73.9856,74.2326,73.946,74.2326,29668.0
2025-02-10 15:00:00,75.12,75.39,74.97,75.34,46410.0,74.2227,74.4895,74.0745,74.4401,46410.0
2025-02-10 15:05:00,75.34,75.42,75.32,75.35,8179.0,74.4401,74.5191,74.4203,74.4499,8179.0
2025-02-10 15:10:00,75.34,75.48,75.33,75.36,29326.0,74.4401,74.5784,74.4302,74.4598,29326.0
2025-02-10 15:15:00,75.32,75.37,75.19,75.34,29721.0,74.4203,74.4697,74.2919,74.4401,29721.0
2025-02-10 15:20:00,75.36,75.45,75.22,75.23,24017.0,74.4598,74.5488,74.3215,74.3314,24017.0
2025-02-10 15:25:00,75.22,75.35,75.18,75.23,26111.0,74.3215,74.4499,74.282,74.3314,26111.0
2025-02-10 15:30:00,75.24,75.29,75.12,75.22,31966.0,74.3413,74.3907,74.2227,74.3215,31966.0
2025-02-10 15:35:00,75.24,75.24,75.1,75.12,35093.0,74.3413,74.3413,74.2029,74.2227,35093.0
2025-02-10 15:40:00,75.1,75.18,75.05,75.09,28307.0,74.2029,74.282,74.1535,74.1931,28307.0
2025-02-10 15:45:00,75.09,75.25,74.99,75.07,49003.0,74.1931,74.3511,74.0942,74.1733,49003.0
2025-02-10 15:50:00,75.09,75.24,74.99,75.04,50540.0,74.1931,74.3413,74.0942,74.1437,50540.0
2025-02-10 15:55:00,75.03,75.24,75.01,75.13,154719.0,74.1338,74.3413,74.114,74.2326,154719.0
2025-02-11 09:30:00,73.41,74.61,72.88,74.3,118766.0,72.5331,73.7188,72.0095,73.4125,118766.0
2025-02-11 09:35:00,74.23,74.38,73.64,73.94,109884.0,73.3433,73.4915,72.7604,73.0568,109884.0
2025-02-11 09:40:00,73.96,74.22,73.79,74.06,42038.0,73.0766,73.3334,72.9086,73.1754,42038.0
2025-02-11 09:45:00,74.06,74.5,73.91,74.44,36166.0,73.1754,73.6101,73.0271,73.5508,36166.0
2025-02-11 09:50:00,74.42,74.57,74.01,74.26,54281.0,73.5311,73.6793,73.126,73.373,54281.0
2025-02-11 09:55:00,74.27,74.57,74.0,74.55,40039.0,73.3828,73.6793,73.1161,73.6595,40039.0
2025-02-11 10:00:00,74.51,74.86,74.24,74.48,81872.0,73.62,73.9658,73.3532,73.5903,81872.0
2025-02-11 10:05:00,74.48,74.62,74.2,74.23,56444.0,73.5903,73.7287,73.3137,73.3433,56444.0
2025-02-11 10:10:00,74.23,74.38,74.08,74.37,39180.0,73.3433,73.4915,73.1951,73.4817,39180.0
2025-02-11 10:15:00,74.42,74.45,74.11,74.21,12577.0,73.5311,73.5607,73.2248,73.3236,12577.0
2025-02-11 10:20:00,74.27,74.35,74.1,74.23,14774.0,73.3828,73.4619,73.2149,73.3433,14774.0
2025-02-11 10:25:00,74.2,74.64,74.16,74.55,28373.0,73.3137,73.7484,73.2742,73.6595,28373.0
2025-02-11 10:30:00,74.54,74.84,74.47,74.66,36624.0,73.6496,73.946,73.5805,73.7682,36624.0
2025-02-11 10:35:00,74.73,74.78,74.5,74.5,13557.0,73.8374,73.8868,73.6101,73.6101,13557.0
2025-02-11 10:40:00,74.55,74.61,74.45,74.48,18348.0,73.6595,73.7188,73.5607,73.5903,18348.0
2025-02-11 10:45:00,74.48,74.6,74.29,74.31,12040.0,73.5903,73.7089,73.4026,73.4224,12040.0
2025-02-11 10:50:00,74.34,74.69,74.32,74.68,28294.0,73.452,73.7978,73.4323,73.788,28294.0
2025-02-11 10:55:00,74.72,74.8,74.66,74.77,28982.0,73.8275,73.9065,73.7682,73.8769,28982.0
2025-02-11 11:00:00,74.8,75.32,74.63,75.24,67004.0,73.9065,74.4203,73.7385,74.3413,67004.0
2025-02-11 11:05:00,75.26,75.52,75.18,75.42,26202.0,74.361,74.6179,74.282,74.5191,26202.0
2025-02-11 11:10:00,75.42,75.56,75.3,75.52,23815.0,74.5191,74.6574,74.4005,74.6179,23815.0
2025-02-11 11:15:00,75.53,75.6,75.44,75.58,28246.0,74.6278,74.697,74.5389,74.6772,28246.0
2025-02-11 11:20:00,75.55,75.55,74.81,74.85,18390.0,74.6476,74.6476,73.9164,73.9559,18390.0
2025-02-11 11:25:00,74.78,75.21,74.72,75.16,8545.0,73.8868,74.3116,73.8275,74.2622,8545.0
2025-02-11 11:30:00,75.16,75.44,75.15,75.38,18461.0,74.2622,74.5389,74.2523,74.4796,18461.0
2025-02-11 11:35:00,75.38,75.44,75.26,75.31,23315.0,74.4796,74.5389,74.361,74.4104,23315.0
2025-02-11 11:40:00,75.31,75.31,75.06,75.14,13746.0,74.4104,74.4104,74.1634,74.2425,13746.0
2025-02-11 11:45:00,75.05,75.14,75.02,75.08,8592.0,74.1535,74.2425,74.1239,74.1832,8592.0
2025-02-11 11:50:00,75.11,75.11,74.84,75.04,12392.0,74.2128,74.2128,73.946,74.1437,12392.0
2025-02-11 11:55:00,74.99,75.04,74.86,74.97,9660.0,74.0942,74.1437,73.9658,74.0745,9660.0
2025-02-11 12:00:00,74.97,75.05,74.86,74.92,11804.0,74.0745,74.1535,73.9658,74.0251,11804.0
2025-02-11 12:05:00,74.92,74.93,74.7,74.76,12012.0,74.0251,74.035,73.8077,73.867,12012.0
2025-02-11 12:10:00,74.74,74.76,74.5,74.69,17487.0,73.8472,73.867,73.6101,73.7978,17487.0
2025-02-11 12:15:00,74.76,74.76,74.61,74.62,8895.0,73.867,73.867,73.7188,73.7287,8895.0
2025-02-11 12:20:00,74.75,74.94,74.67,74.81,15725.0,73.8571,74.0448,73.7781,73.9164,15725.0
2025-02-11 12:25:00,74.67,74.82,74.59,74.6,79280.0,73.7781,73.9263,73.699,73.7089,79280.0
2025-02-11 12:30:00,74.63,74.85,74.6,74.84,13574.0,73.7385,73.9559,73.7089,73.946,13574.0
2025-02-11 12:35:00,74.85,74.91,74.75,74.88,7361.0,73.9559,74.0152,73.8571,73.9856,7361.0
2025-02-11 12:40:00,74.85,74.95,74.85,74.9,6331.0,73.9559,74.0547,73.9559,74.0053,6331.0
2025-02-11 12:45:00,74.88,74.94,74.73,74.78,9696.0,73.9856,74.0448,73.8374,73.8868,9696.0
2025-02-11 12:50:00,74.76,74.84,74.71,74.76,6084.0,73.867,73.946,73.8176,73.867,6084.0
2025-02-11 12:55:00,74.73,74.76,74.5,74.51,7251.0,73.8374,73.867,73.6101,73.62,7251.0
2025-02-11 13:00:00,74.61,74.67,74.49,74.49,11161.0,73.7188,73.7781,73.6002,73.6002,11161.0
2025-02-11 13:05:00,74.49,74.56,74.46,74.51,5319.0,73.6002,73.6694,73.5706,73.62,5319.0
2025-02-11 13:10:00,74.46,74.47,74.36,74.44,7288.0,73.5706,73.5805,73.4718,73.5508,7288.0
2025-02-11 13:15:00,74.44,74.47,74.37,74.42,5842.0,73.5508,73.5805,73.4817,73.5311,5842.0
2025-02-11 13:20:00,74.43,74.47,74.24,74.28,5750.0,73.5409,73.5805,73.3532,73.3927,5750.0
2025-02-11 13:25:00,74.29,74.4,74.26,74.3,6575.0,73.4026,73.5113,73.373,73.4125,6575.0
2025-02-11 13:30:00,74.29,74.45,74.29,74.45,9800.0,73.4026,73.5607,73.4026,73.5607,9800.0
2025-02-11 13:35:00,74.48,74.82,74.44,74.82,38909.0,73.5903,73.9263,73.5508,73.9263,38909.0
2025-02-11 13:40:00,74.82,74.86,74.74,74.81,14438.0,73.9263,73.9658,73.8472,73.9164,14438.0
2025-02-11 13:45:00,74.82,74.82,74.68,74.8,15973.0,73.9263,73.9263,73.788,73.9065,15973.0
2025-02-11 13:50:00,74.71,74.76,74.67,74.69,5500.0,73.8176,73.867,73.7781,73.7978,5500.0
2025-02-11 13:55:00,74.71,74.72,74.53,74.67,5532.0,73.8176,73.8275,73.6397,73.7781,5532.0
2025-02-11 14:00:00,74.64,74.68,74.55,74.56,11338.0,73.7484,73.788,73.6595,73.6694,11338.0
2025-02-11 14:05:00,74.59,74.82,74.56,74.82,85215.0,73.699,73.9263,73.6694,73.9263,85215.0
2025-02-11 14:10:00,74.79,74.84,74.58,74.58,4629.0,73.8966,73.946,73.6891,73.6891,4629.0
2025-02-11 14:15:00,74.58,74.66,74.33,74.59,15223.0,73.6891,73.7682,73.4421,73.699,15223.0
2025-02-11 14:20:00,74.58,75.08,74.58,75.03,48913.0,73.6891,74.1832,73.6891,74.1338,48913.0
2025-02-11 14:25:00,74.98,75.06,74.89,74.9,11587.0,74.0844,74.1634,73.9954,74.0053,11587.0
2025-02-11 14:30:00,74.86,74.94,74.86,74.88,8266.0,73.9658,74.0448,73.9658,73.9856,8266.0
2025-02-11 14:35:00,74.9,74.94,74.82,74.89,13058.0,74.0053,74.0448,73.9263,73.9954,13058.0
2025-02-11 14:40:00,74.91,75.0,74.87,74.91,14988.0,74.0152,74.1041,73.9757,74.0152,14988.0
2025-02-11 14:45:00,74.93,75.09,74.66,74.69,12494.0,74.035,74.1931,73.7682,73.7978,12494.0
2025-02-11 14:50:00,74.7,74.81,74.66,74.8,5106.0,73.8077,73.9164,73.7682,73.9065,5106.0
2025-02-11 14:55:00,74.76,74.78,74.7,74.71,3727.0,73.867,73.8868,73.8077,73.8176,3727.0
2025-02-11 15:00:00,74.74,74.78,74.59,74.6,11446.0,73.8472,73.8868,73.699,73.7089,11446.0
2025-02-11 15:05:00,74.57,74.67,74.56,74.65,12788.0,73.6793,73.7781,73.6694,73.7583,12788.0
2025-02-11 15:10:00,74.66,74.68,74.62,74.66,10735.0,73.7682,73.788,73.7287,73.7682,10735.0
2025-02-11 15:15:00,74.67,74.73,74.62,74.67,6633.0,73.7781,73.8374,73.7287,73.7781,6633.0
2025-02-11 15:20:00,74.68,74.84,74.65,74.81,19730.0,73.788,73.946,73.7583,73.9164,19730.0
2025-02-11 15:25:00,74.81,74.95,74.77,74.92,40889.0,73.9164,74.0547,73.8769,74.0251,40889.0
2025-02-11 15:30:00,74.92,75.19,74.89,75.17,40239.0,74.0251,74.2919,73.9954,74.2721,40239.0
2025-02-11 15:35:00,75.18,75.29,75.06,75.29,34871.0,74.282,74.3907,74.1634,74.3907,34871.0
2025-02-11 15:40:00,75.3,75.37,75.21,75.37,35465.0,74.4005,74.4697,74.3116,74.4697,35465.0
2025-02-11 15:45:00,75.38,75.49,75.25,75.49,41817.0,74.4796,74.5883,74.3511,74.5883,41817.0
2025-02-11 15:50:00,75.48,75.51,75.22,75.39,61071.0,74.5784,74.608,74.3215,74.4895,61071.0
2025-02-11 15:55:00,75.39,75.8,75.35,75.73,201947.0,74.4895,74.8946,74.4499,74.8254,201947.0
2025-02-12 09:30:00,75.72,75.96,74.58,74.61,84207.0,74.8155,75.0527,73.6891,73.7188,84207.0
2025-02-12 09:35:00,74.79,75.38,74.7,75.28,15637.0,73.8966,74.4796,73.8077,74.3808,15637.0
2025-02-12 09:40:00,75.1,75.74,75.1,75.64,13733.0,74.2029,74.8353,74.2029,74.7365,13733.0
2025-02-12 09:45:00,75.62,76.18,75.5,76.09,28069.0,74.7167,75.27,74.5982,75.1811,28069.0
2025-02-12 09:50:00,76.19,76.44,75.91,76.37,40281.0,75.2799,75.5269,75.0033,75.4578,40281.0
2025-02-12 09:55:00,76.34,76.4,76.02,76.02,38367.0,75.4281,75.4874,75.1119,75.1119,38367.0
2025-02-12 10:00:00,76.04,76.16,75.79,75.82,32637.0,75.1317,75.2503,74.8847,74.9143,32637.0
2025-02-12 10:05:00,75.84,76.2,75.67,76.0,105756.0,74.9341,75.2898,74.7661,75.0922,105756.0
2025-02-12 10:10:00,76.07,76.4,75.92,76.22,41234.0,75.1613,75.4874,75.0131,75.3096,41234.0
2025-02-12 10:15:00,76.27,76.6,76.13,76.57,35343.0,75.359,75.685,75.2206,75.6554,35343.0
2025-02-12 10:20:00,76.6,76.81,76.51,76.74,36897.0,75.685,75.8925,75.5961,75.8233,36897.0
2025-02-12 10:25:00,76.67,76.87,76.51,76.55,28022.0,75.7542,75.9518,75.5961,75.6356,28022.0
2025-02-12 10:30:00,76.6,76.89,76.46,76.8,26945.0,75.685,75.9716,75.5467,75.8826,26945.0
2025-02-12 10:35:00,76.9,76.99,76.54,76.74,25151.0,75.9814,76.0704,75.6257,75.8233,25151.0
2025-02-12 10:40:00,76.8,76.82,76.53,76.77,11544.0,75.8826,75.9024,75.6159,75.853,11544.0
2025-02-12 10:45:00,76.82,77.12,76.74,77.07,22434.0,75.9024,76.1988,75.8233,76.1494,22434.0
2025-02-12 10:50:00,77.1,77.16,76.92,77.12,29422.0,76.179,76.2383,76.0012,76.1988,29422.0
2025-02-12 10:55:00,77.15,77.16,76.83,76.84,20780.0,76.2284,76.2383,75.9123,75.9221,20780.0
2025-02-12 11:00:00,76.84,76.98,76.65,76.66,20503.0,75.9221,76.0605,75.7344,75.7443,20503.0
2025-02-12 11:05:00,76.52,76.62,76.34,76.51,17404.0,75.606,75.7048,75.4281,75.5961,17404.0
2025-02-12 11:10:00,76.48,76.53,76.33,76.33,18968.0,75.5665,75.6159,75.4182,75.4182,18968.0
2025-02-12 11:15:00,76.33,76.75,76.28,76.72,16174.0,75.4182,75.8332,75.3688,75.8036,16174.0
2025-02-12 11:20:00,76.67,76.71,76.53,76.59,15967.0,75.7542,75.7937,75.6159,75.6751,15967.0
2025-02-12 11:25:00,76.59,76.67,76.45,76.56,14343.0,75.6751,75.7542,75.5368,75.6455,14343.0
2025-02-12 11:30:00,76.55,76.92,76.54,76.91,13664.0,75.6356,76.0012,75.6257,75.9913,13664.0
2025-02-12 11:35:00,76.86,77.11,76.8,76.98,17486.0,75.9419,76.1889,75.8826,76.0605,17486.0
2025-02-12 11:40:00,76.98,77.02,76.88,76.95,12921.0,76.0605,76.1,75.9617,76.0308,12921.0
2025-02-12 11:45:00,76.91,76.96,76.73,76.79,11091.0,75.9913,76.0407,75.8135,75.8727,11091.0
2025-02-12 11:50:00,76.84,76.91,76.81,76.88,7800.0,75.9221,75.9913,75.8925,75.9617,7800.0
2025-02-12 11:55:00,76.91,77.05,76.73,77.03,19341.0,75.9913,76.1296,75.8135,76.1099,19341.0
2025-02-12 12:00:00,77.03,77.08,76.81,76.83,23527.0,76.1099,76.1593,75.8925,75.9123,23527.0
2025-02-12 12:05:00,76.77,76.89,76.6,76.81,16337.0,75.853,75.9716,75.685,75.8925,16337.0
2025-02-12 12:10:00,76.78,76.87,76.66,76.76,9686.0,75.8629,75.9518,75.7443,75.8431,9686.0
2025-02-12 12:15:00,76.68,76.89,76.68,76.8,7343.0,75.7641,75.9716,75.7641,75.8826,7343.0
2025-02-12 12:20:00,76.84,76.92,76.69,76.69,14919.0,75.9221,76.0012,75.7739,75.7739,14919.0
2025-02-12 12:25:00,76.65,76.71,76.5,76.63,13168.0,75.7344,75.7937,75.5862,75.7147,13168.0
2025-02-12 12:30:00,76.61,76.61,76.44,76.56,11056.0,75.6949,75.6949,75.5269,75.6455,11056.0
2025-02-12 12:35:00,76.53,76.63,76.52,76.6,6680.0,75.6159,75.7147,75.606,75.685,6680.0
2025-02-12 12:40:00,76.6,76.68,76.54,76.66,10579.0,75.685,75.7641,75.6257,75.7443,10579.0
2025-02-12 12:45:00,76.69,76.79,76.58,76.76,6741.0,75.7739,75.8727,75.6653,75.8431,6741.0
2025-02-12 12:50:00,76.75,76.78,76.68,76.75,8882.0,75.8332,75.8629,75.7641,75.8332,8882.0
2025-02-12 12:55:00,76.74,76.82,76.55,76.61,24750.0,75.8233,75.9024,75.6356,75.6949,24750.0
2025-02-12 13:00:00,76.62,76.64,76.33,76.4,6297.0,75.7048,75.7245,75.4182,75.4874,6297.0
2025-02-12 13:05:00,76.41,76.53,76.32,76.38,26330.0,75.4973,75.6159,75.4084,75.4676,26330.0
2025-02-12 13:10:00,76.34,76.42,76.23,76.4,12250.0,75.4281,75.5072,75.3194,75.4874,12250.0
2025-02-12 13:15:00,76.4,76.43,76.29,76.29,5685.0,75.4874,75.517,75.3787,75.3787,5685.0
2025-02-12 13:20:00,76.31,76.37,76.26,76.35,13045.0,75.3985,75.4578,75.3491,75.438,13045.0
2025-02-12 13:25:00,76.32,76.5,76.3,76.44,11706.0,75.4084,75.5862,75.3886,75.5269,11706.0
2025-02-12 13:30:00,76.45,76.51,76.42,76.47,11302.0,75.5368,75.5961,75.5072,75.5566,11302.0
2025-02-12 13:35:00,76.45,76.52,76.43,76.51,15566.0,75.5368,75.606,75.517,75.5961,15566.0
2025-02-12 13:40:00,76.51,76.58,76.41,76.45,9518.0,75.5961,75.6653,75.4973,75.5368,9518.0
2025-02-12 13:45:00,76.45,76.55,76.4,76.42,8586.0,75.5368,75.6356,75.4874,75.5072,8586.0
2025-02-12 13:50:00,76.32,76.46,76.3,76.34,11993.0,75.4084,75.5467,75.3886,75.4281,11993.0
2025-02-12 13:55:00,76.33,76.36,76.28,76.32,11465.0,75.4182,75.4479,75.3688,75.4084,11465.0
2025-02-12 14:00:00,76.31,76.32,76.05,76.06,16986.0,75.3985,75.4084,75.1416,75.1515,16986.0
2025-02-12 14:05:00,76.05,76.08,75.94,76.0,16562.0,75.1416,75.1712,75.0329,75.0922,16562.0
2025-02-12 14:10:00,76.0,76.07,75.98,76.0,15674.0,75.0922,75.1613,75.0724,75.0922,15674.0
2025-02-12 14:15:00,76.0,76.06,75.96,75.98,18593.0,75.0922,75.1515,75.0527,75.0724,18593.0
2025-02-12 14:20:00,76.01,76.04,75.9,75.9,19605.0,75.1021,75.1317,74.9934,74.9934,19605.0
2025-02-12 14:25:00,75.85,75.93,75.85,75.92,9766.0,74.944,75.023,74.944,75.0131,9766.0
2025-02-12 14:30:00,75.88,76.16,75.88,76.15,18941.0,74.9736,75.2503,74.9736,75.2404,18941.0
2025-02-12 14:35:00,76.11,76.11,76.01,76.06,10245.0,75.2009,75.2009,75.1021,75.1515,10245.0
2025-02-12 14:40:00,76.06,76.17,76.03,76.17,8687.0,75.1515,75.2602,75.1218,75.2602,8687.0
2025-02-12 14:45:00,76.17,76.31,76.16,76.25,11046.0,75.2602,75.3985,75.2503,75.3392,11046.0
2025-02-12 14:50:00,76.23,76.31,76.21,76.28,9879.0,75.3194,75.3985,75.2997,75.3688,9879.0
2025-02-12 14:55:00,76.29,76.38,76.28,76.33,7681.0,75.3787,75.4676,75.3688,75.4182,7681.0
2025-02-12 15:00:00,76.32,76.45,76.32,76.39,11938.0,75.4084,75.5368,75.4084,75.4775,11938.0
2025-02-12 15:05:00,76.4,76.54,76.37,76.53,15376.0,75.4874,75.6257,75.4578,75.6159,15376.0
2025-02-12 15:10:00,76.53,76.56,76.43,76.43,11547.0,75.6159,75.6455,75.517,75.517,11547.0
2025-02-12 15:15:00,76.42,76.42,76.26,76.36,15251.0,75.5072,75.5072,75.3491,75.4479,15251.0
2025-02-12 15:20:00,76.34,76.55,76.31,76.36,30741.0,75.4281,75.6356,75.3985,75.4479,30741.0
2025-02-12 15:25:00,76.36,76.47,76.34,76.36,9949.0,75.4479,75.5566,75.4281,75.4479,9949.0
2025-02-12 15:30:00,76.39,76.45,76.36,76.36,12935.0,75.4775,75.5368,75.4479,75.4479,12935.0
2025-02-12 15:35:00,76.36,76.62,76.36,76.38,27840.0,75.4479,75.7048,75.4479,75.4676,27840.0
2025-02-12 15:40:00,76.41,76.45,76.18,76.27,32853.0,75.4973,75.5368,75.27,75.359,32853.0
2025-02-12 15:45:00,76.24,76.31,76.15,76.3,36861.0,75.3293,75.3985,75.2404,75.3886,36861.0
2025-02-12 15:50:00,76.31,76.54,76.31,76.48,57897.0,75.3985,75.6257,75.3985,75.5665,57897.0
2025-02-12 15:55:00,76.49,76.69,76.33,76.61,189873.0,75.5763,75.7739,75.4182,75.6949,189873.0
2025-02-13 09:30:00,79.19,83.03,78.53,81.81,308511.0,78.2441,82.0382,77.592,80.8328,308511.0
2025-02-13 09:35:00,82.07,82.5,78.9,78.93,223618.0,81.0897,81.5145,77.9575,77.9872,223618.0
2025-02-13 09:40:00,78.93,79.39,78.0,78.32,90716.0,77.9872,78.4417,77.0683,77.3845,90716.0
2025-02-13 09:45:00,78.13,78.13,76.65,76.97,124538.0,77.1967,77.1967,75.7344,76.0506,124538.0
2025-02-13 09:50:00,76.92,77.48,76.23,76.59,88576.0,76.0012,76.5545,75.3194,75.6751,88576.0
2025-02-13 09:55:00,76.58,76.7,76.12,76.28,68940.0,75.6653,75.7838,75.2108,75.3688,68940.0
2025-02-13 10:00:00,76.28,76.77,76.2,76.67,88311.0,75.3688,75.853,75.2898,75.7542,88311.0
2025-02-13 10:05:00,76.65,76.69,74.95,75.17,95656.0,75.7344,75.7739,74.0547,74.2721,95656.0
2025-02-13 10:10:00,75.15,76.36,75.13,76.28,37257.0,74.2523,75.4479,74.2326,75.3688,37257.0
2025-02-13 10:15:00,76.38,76.98,76.37,76.88,37542.0,75.4676,76.0605,75.4578,75.9617,37542.0
2025-02-13 10:20:00,76.89,77.25,76.73,77.02,52792.0,75.9716,76.3273,75.8135,76.1,52792.0
2025-02-13 10:25:00,77.12,77.12,76.37,76.66,49999.0,76.1988,76.1988,75.4578,75.7443,49999.0
2025-02-13 10:30:00,76.66,76.85,76.0,76.17,26292.0,75.7443,75.932,75.0922,75.2602,26292.0
2025-02-13 10:35:00,76.1,76.26,76.0,76.13,25295.0,75.191,75.3491,75.0922,75.2206,25295.0
2025-02-13 10:40:00,76.12,76.36,75.73,76.31,32805.0,75.2108,75.4479,74.8254,75.3985,32805.0
2025-02-13 10:45:00,76.37,76.5,76.05,76.3,17308.0,75.4578,75.5862,75.1416,75.3886,17308.0
2025-02-13 10:50:00,76.2,76.57,76.16,76.41,10807.0,75.2898,75.6554,75.2503,75.4973,10807.0
2025-02-13 10:55:00,76.49,76.88,76.42,76.75,15583.0,75.5763,75.9617,75.5072,75.8332,15583.0
2025-02-13 11:00:00,76.78,77.02,76.72,76.98,15197.0,75.8629,76.1,75.8036,76.0605,15197.0
2025-02-13 11:05:00,76.9,77.69,76.9,77.68,12772.0,75.9814,76.762,75.9814,76.7521,12772.0
2025-02-13 11:10:00,77.56,77.87,77.49,77.52,41934.0,76.6335,76.9398,76.5644,76.594,41934.0
2025-02-13 11:15:00,77.55,77.74,77.19,77.33,11186.0,76.6237,76.8114,76.268,76.4063,11186.0
2025-02-13 11:20:00,77.31,77.54,77.08,77.5,14950.0,76.3865,76.6138,76.1593,76.5743,14950.0
2025-02-13 11:25:00,77.57,77.85,77.27,77.37,12809.0,76.6434,76.9201,76.347,76.4458,12809.0
2025-02-13 11:30:00,77.37,77.58,77.14,77.48,30387.0,76.4458,76.6533,76.2186,76.5545,30387.0
2025-02-13 11:35:00,77.38,77.42,77.03,77.26,12904.0,76.4557,76.4952,76.1099,76.3371,12904.0
2025-02-13 11:40:00,77.33,77.4,77.1,77.22,15413.0,76.4063,76.4755,76.179,76.2976,15413.0
2025-02-13 11:45:00,77.22,77.39,77.17,77.33,24559.0,76.2976,76.4656,76.2482,76.4063,24559.0
2025-02-13 11:50:00,77.33,77.65,77.28,77.62,22764.0,76.4063,76.7225,76.3569,76.6928,22764.0
2025-02-13 11:55:00,77.68,78.11,77.56,78.11,25799.0,76.7521,77.177,76.6335,77.177,25799.0
2025-02-13 12:00:00,78.09,78.57,77.93,78.53,18380.0,77.1572,77.6315,76.9991,77.592,18380.0
2025-02-13 12:05:00,78.53,78.85,78.43,78.65,37015.0,77.592,77.9081,77.4932,77.7105,37015.0
2025-02-13 12:10:00,78.65,78.9,78.45,78.77,35716.0,77.7105,77.9575,77.5129,77.8291,35716.0
2025-02-13 12:15:00,78.87,79.34,78.82,79.15,27498.0,77.9279,78.3923,77.8785,78.2046,27498.0
2025-02-13 12:20:00,79.23,79.31,78.86,79.01,15443.0,78.2836,78.3626,77.918,78.0662,15443.0
2025-02-13 12:25:00,79.0,79.77,78.99,79.45,43249.0,78.0563,78.8172,78.0465,78.501,43249.0
2025-02-13 12:30:00,79.5,79.63,79.07,79.38,43093.0,78.5504,78.6788,78.1255,78.4318,43093.0
2025-02-13 12:35:00,79.29,79.44,78.86,79.02,13114.0,78.3429,78.4911,77.918,78.0761,13114.0
2025-02-13 12:40:00,79.06,79.19,78.95,79.13,10272.0,78.1156,78.2441,78.0069,78.1848,10272.0
2025-02-13 12:45:00,79.15,79.27,78.93,78.93,10972.0,78.2046,78.3231,77.9872,77.9872,10972.0
2025-02-13 12:50:00,78.93,79.19,78.9,79.08,14991.0,77.9872,78.2441,77.9575,78.1354,14991.0
2025-02-13 12:55:00,79.15,79.51,79.14,79.47,22407.0,78.2046,78.5603,78.1947,78.5207,22407.0
2025-02-13 13:00:00,79.47,79.54,79.14,79.14,7772.0,78.5207,78.5899,78.1947,78.1947,7772.0
2025-02-13 13:05:00,79.19,79.38,79.18,79.27,5717.0,78.2441,78.4318,78.2342,78.3231,5717.0
2025-02-13 13:10:00,79.3,79.59,79.21,79.42,10339.0,78.3528,78.6393,78.2638,78.4713,10339.0
2025-02-13 13:15:00,79.35,79.73,79.31,79.73,49830.0,78.4022,78.7776,78.3626,78.7776,49830.0
2025-02-13 13:20:00,79.67,79.74,79.14,79.24,26067.0,78.7183,78.7875,78.1947,78.2935,26067.0
2025-02-13 13:25:00,79.21,79.84,79.21,79.7,29853.0,78.2638,78.8863,78.2638,78.748,29853.0
2025-02-13 13:30:00,79.68,79.8,79.12,79.27,99663.0,78.7282,78.8468,78.1749,78.3231,99663.0
2025-02-13 13:35:00,79.27,80.3,79.26,80.3,19859.0,78.3231,79.3408,78.3132,79.3408,19859.0
2025-02-13 13:40:00,80.23,80.4,79.98,80.1,27249.0,79.2717,79.4396,79.0246,79.1432,27249.0
2025-02-13 13:45:00,80.1,80.72,79.96,80.62,17694.0,79.1432,79.7558,79.0049,79.657,17694.0
2025-02-13 13:50:00,80.63,80.63,79.84,79.93,22542.0,79.6669,79.6669,78.8863,78.9752,22542.0
2025-02-13 13:55:00,80.05,80.14,79.88,80.05,14240.0,79.0938,79.1827,78.9258,79.0938,14240.0
2025-02-13 14:00:00,80.08,80.17,79.89,79.96,9105.0,79.1234,79.2124,78.9357,79.0049,9105.0
2025-02-13 14:05:00,79.96,80.05,79.87,79.96,13386.0,79.0049,79.0938,78.916,79.0049,13386.0
2025-02-13 14:10:00,80.0,80.03,79.72,79.81,12581.0,79.0444,79.074,78.7677,78.8567,12581.0
2025-02-13 14:15:00,79.76,80.15,79.76,80.04,11844.0,78.8073,79.1926,78.8073,79.0839,11844.0
2025-02-13 14:20:00,80.04,80.15,79.94,79.95,11939.0,79.0839,79.1926,78.9851,78.995,11939.0
2025-02-13 14:25:00,79.95,80.28,79.95,80.13,11251.0,78.995,79.3211,78.995,79.1729,11251.0
2025-02-13 14:30:00,80.17,80.28,79.95,79.98,14407.0,79.2124,79.3211,78.995,79.0246,14407.0
2025-02-13 14:35:00,79.9,80.04,79.8,80.0,19201.0,78.9456,79.0839,78.8468,79.0444,19201.0
2025-02-13 14:40:00,80.04,80.12,79.75,79.8,15361.0,79.0839,79.163,78.7974,78.8468,15361.0
2025-02-13 14:45:00,79.86,79.88,79.58,79.69,15378.0,78.9061,78.9258,78.6294,78.7381,15378.0
2025-02-13 14:50:00,79.66,79.85,79.66,79.78,8661.0,78.7085,78.8962,78.7085,78.827,8661.0
2025-02-13 14:55:00,79.75,79.91,79.55,79.74,21232.0,78.7974,78.9555,78.5998,78.7875,21232.0
2025-02-13 15:00:00,79.72,79.81,79.49,79.54,20450.0,78.7677,78.8567,78.5405,78.5899,20450.0
2025-02-13 15:05:00,79.55,79.77,79.46,79.56,16922.0,78.5998,78.8172,78.5109,78.6097,16922.0
2025-02-13 15:10:00,79.48,79.52,79.25,79.44,19372.0,78.5306,78.5701,78.3034,78.4911,19372.0
2025-02-13 15:15:00,79.46,79.46,79.18,79.35,20445.0,78.5109,78.5109,78.2342,78.4022,20445.0
2025-02-13 15:20:00,79.34,79.4,79.13,79.14,21133.0,78.3923,78.4516,78.1848,78.1947,21133.0
2025-02-13 15:25:00,79.14,79.25,79.04,79.2,31804.0,78.1947,78.3034,78.0959,78.254,31804.0
2025-02-13 15:30:00,79.16,79.26,79.02,79.22,29992.0,78.2144,78.3132,78.0761,78.2737,29992.0
2025-02-13 15:35:00,79.22,79.26,78.88,78.92,28997.0,78.2737,78.3132,77.9378,77.9773,28997.0
2025-02-13 15:40:00,78.9,79.0,78.68,78.75,58618.0,77.9575,78.0563,77.7402,77.8093,58618.0
2025-02-13 15:45:00,78.7,78.75,78.52,78.63,51996.0,77.7599,77.8093,77.5821,77.6908,51996.0
2025-02-13 15:50:00,78.66,79.26,78.65,79.26,89421.0,77.7204,78.3132,77.7105,78.3132,89421.0
2025-02-13 15:55:00,79.24,79.39,78.82,79.22,226028.0,78.2935,78.4417,77.8785,78.2737,226028.0
2025-02-14 09:30:00,80.16,82.39,80.0,81.61,83674.0,79.2025,81.4059,79.0444,80.6352,83674.0
2025-02-14 09:35:00,81.62,81.62,80.62,81.54,69843.0,80.6451,80.6451,79.657,80.566,69843.0
2025-02-14 09:40:00,81.54,81.88,81.27,81.3,62568.0,80.566,80.9019,80.2992,80.3289,62568.0
2025-02-14 09:45:00,81.34,81.45,80.69,80.69,44620.0,80.3684,80.4771,79.7262,79.7262,44620.0
2025-02-14 09:50:00,80.76,80.81,79.92,80.11,28725.0,79.7953,79.8447,78.9654,79.1531,28725.0
2025-02-14 09:55:00,80.02,80.44,80.02,80.22,34183.0,79.0642,79.4791,79.0642,79.2618,34183.0
2025-02-14 10:00:00,80.21,80.31,79.84,79.93,19858.0,79.2519,79.3507,78.8863,78.9752,19858.0
2025-02-14 10:05:00,79.96,80.24,79.59,79.79,20730.0,79.0049,79.2815,78.6393,78.8369,20730.0
2025-02-14 10:10:00,79.87,80.25,79.8,80.21,31280.0,78.916,79.2914,78.8468,79.2519,31280.0
2025-02-14 10:15:00,80.21,80.54,79.96,80.02,21978.0,79.2519,79.578,79.0049,79.0642,21978.0
2025-02-14 10:20:00,80.0,80.2,79.93,80.03,12197.0,79.0444,79.242,78.9752,79.074,12197.0
2025-02-14 10:25:00,80.03,80.28,79.89,79.89,25487.0,79.074,79.3211,78.9357,78.9357,25487.0
2025-02-14 10:30:00,79.89,80.14,79.89,80.1,15890.0,78.9357,79.1827,78.9357,79.1432,15890.0
2025-02-14 10:35:00,80.0,80.34,79.93,80.02,32189.0,79.0444,79.3803,78.9752,79.0642,32189.0
2025-02-14 10:40:00,80.05,80.42,80.05,80.35,34858.0,79.0938,79.4594,79.0938,79.3902,34858.0
2025-02-14 10:45:00,80.3,81.0,80.28,81.0,30086.0,79.3408,80.0325,79.3211,80.0325,30086.0
2025-02-14 10:50:00,81.05,81.35,80.98,81.19,30885.0,80.0819,80.3783,80.0127,80.2202,30885.0
2025-02-14 10:55:00,81.23,81.3,80.83,80.89,13853.0,80.2597,80.3289,79.8645,79.9238,13853.0
2025-02-14 11:00:00,80.84,80.95,80.65,80.7,10284.0,79.8744,79.9831,79.6866,79.736,10284.0
2025-02-14 11:05:00,80.7,80.76,80.27,80.36,11952.0,79.736,79.7953,79.3112,79.4001,11952.0
2025-02-14 11:10:00,80.36,80.36,80.02,80.21,8501.0,79.4001,79.4001,79.0642,79.2519,8501.0
2025-02-14 11:15:00,80.25,80.25,79.91,79.95,13203.0,79.2914,79.2914,78.9555,78.995,13203.0
2025-02-14 11:20:00,79.95,80.26,79.86,80.17,16377.0,78.995,79.3013,78.9061,79.2124,16377.0
2025-02-14 11:25:00,80.11,80.41,80.11,80.34,11666.0,79.1531,79.4495,79.1531,79.3803,11666.0
2025-02-14 11:30:00,80.34,80.6,80.26,80.34,10830.0,79.3803,79.6372,79.3013,79.3803,10830.0
2025-02-14 11:35:00,80.39,80.63,80.34,80.48,12780.0,79.4297,79.6669,79.3803,79.5187,12780.0
2025-02-14 11:40:00,80.48,80.52,80.32,80.33,6576.0,79.5187,79.5582,79.3606,79.3705,6576.0
2025-02-14 11:45:00,80.32,80.32,80.1,80.22,18287.0,79.3606,79.3606,79.1432,79.2618,18287.0
2025-02-14 11:50:00,80.29,80.84,80.21,80.84,8991.0,79.3309,79.8744,79.2519,79.8744,8991.0
2025-02-14 11:55:00,80.83,81.02,80.7,80.99,9312.0,79.8645,80.0522,79.736,80.0226,9312.0
2025-02-14 12:00:00,80.91,81.24,80.9,81.24,9781.0,79.9435,80.2696,79.9337,80.2696,9781.0
2025-02-14 12:05:00,81.23,81.28,81.07,81.13,8898.0,80.2597,80.3091,80.1016,80.1609,8898.0
2025-02-14 12:10:00,81.07,81.13,80.85,80.85,26031.0,80.1016,80.1609,79.8843,79.8843,26031.0
2025-02-14 12:15:00,80.84,80.95,80.81,80.84,11441.0,79.8744,79.9831,79.8447,79.8744,11441.0
2025-02-14 12:20:00,80.9,80.93,80.74,80.78,10824.0,79.9337,79.9633,79.7756,79.8151,10824.0
2025-02-14 12:25:00,80.7,80.92,80.7,80.88,11374.0,79.736,79.9534,79.736,79.9139,11374.0
2025-02-14 12:30:00,80.88,80.92,80.72,80.89,15005.0,79.9139,79.9534,79.7558,79.9238,15005.0
2025-02-14 12:35:00,80.83,80.9,80.65,80.72,12527.0,79.8645,79.9337,79.6866,79.7558,12527.0
2025-02-14 12:40:00,80.66,80.81,80.65,80.7,9362.0,79.6965,79.8447,79.6866,79.736,9362.0
2025-02-14 12:45:00,80.76,80.98,80.76,80.88,15718.0,79.7953,80.0127,79.7953,79.9139,15718.0
2025-02-14 12:50:00,80.88,80.9,80.54,80.74,9983.0,79.9139,79.9337,79.578,79.7756,9983.0
2025-02-14 12:55:00,80.72,80.88,80.72,80.83,9547.0,79.7558,79.9139,79.7558,79.8645,9547.0
2025-02-14 13:00:00,80.83,80.88,80.69,80.74,10379.0,79.8645,79.9139,79.7262,79.7756,10379.0
2025-02-14 13:05:00,80.74,80.94,80.74,80.87,12306.0,79.7756,79.9732,79.7756,79.904,12306.0
2025-02-14 13:10:00,80.87,81.1,80.79,81.1,20469.0,79.904,80.1313,79.825,80.1313,20469.0
2025-02-14 13:15:00,81.11,81.32,81.06,81.26,14520.0,80.1411,80.3486,80.0917,80.2894,14520.0
2025-02-14 13:20:00,81.26,81.26,81.12,81.18,9066.0,80.2894,80.2894,80.151,80.2103,9066.0
2025-02-14 13:25:00,81.18,81.45,81.18,81.22,14906.0,80.2103,80.4771,80.2103,80.2498,14906.0
2025-02-14 13:30:00,81.19,81.4,81.12,81.38,8032.0,80.2202,80.4277,80.151,80.4079,8032.0
2025-02-14 13:35:00,81.34,81.45,81.31,81.31,4958.0,80.3684,80.4771,80.3388,80.3388,4958.0
2025-02-14 13:40:00,81.37,81.65,81.34,81.65,10884.0,80.398,80.6747,80.3684,80.6747,10884.0
2025-02-14 13:45:00,81.65,81.75,81.63,81.67,6532.0,80.6747,80.7735,80.6549,80.6945,6532.0
2025-02-14 13:50:00,81.63,81.84,81.52,81.84,6905.0,80.6549,80.8624,80.5462,80.8624,6905.0
2025-02-14 13:55:00,81.85,81.85,81.58,81.59,7330.0,80.8723,80.8723,80.6055,80.6154,7330.0
2025-02-14 14:00:00,81.59,81.68,81.56,81.61,5597.0,80.6154,80.7043,80.5858,80.6352,5597.0
2025-02-14 14:05:00,81.64,81.87,81.61,81.87,4155.0,80.6648,80.8921,80.6352,80.8921,4155.0
2025-02-14 14:10:00,81.81,81.87,81.76,81.76,7463.0,80.8328,80.8921,80.7834,80.7834,7463.0
2025-02-14 14:15:00,81.78,81.87,81.7,81.7,5892.0,80.8031,80.8921,80.7241,80.7241,5892.0
2025-02-14 14:20:00,81.72,81.72,81.51,81.6,10195.0,80.7439,80.7439,80.5364,80.6253,10195.0
2025-02-14 14:25:00,81.59,81.64,81.4,81.64,11322.0,80.6154,80.6648,80.4277,80.6648,11322.0
2025-02-14 14:30:00,81.67,81.93,81.62,81.91,7050.0,80.6945,80.9514,80.6451,80.9316,7050.0
2025-02-14 14:35:00,81.87,82.13,81.85,82.12,12387.0,80.8921,81.149,80.8723,81.1391,12387.0
2025-02-14 14:40:00,82.13,82.28,82.07,82.2,20656.0,81.149,81.2972,81.0897,81.2181,20656.0
2025-02-14 14:45:00,82.17,82.26,82.17,82.25,5151.0,81.1885,81.2774,81.1885,81.2675,5151.0
2025-02-14 14:50:00,82.24,82.3,82.12,82.3,7931.0,81.2576,81.3169,81.1391,81.3169,7931.0
2025-02-14 14:55:00,82.33,82.33,82.12,82.15,7863.0,81.3466,81.3466,81.1391,81.1687,7863.0
2025-02-14 15:00:00,82.14,82.14,81.9,82.05,12725.0,81.1588,81.1588,80.9217,81.0699,12725.0
2025-02-14 15:05:00,82.03,82.14,82.0,82.08,8514.0,81.0502,81.1588,81.0205,81.0996,8514.0
2025-02-14 15:10:00,82.07,82.11,82.0,82.03,8818.0,81.0897,81.1292,81.0205,81.0502,8818.0
2025-02-14 15:15:00,82.01,82.08,81.91,81.99,12858.0,81.0304,81.0996,80.9316,81.0106,12858.0
2025-02-14 15:20:00,81.99,82.05,81.9,81.92,9186.0,81.0106,81.0699,80.9217,80.9415,9186.0
2025-02-14 15:25:00,81.92,82.01,81.73,81.73,13120.0,80.9415,81.0304,80.7537,80.7537,13120.0
2025-02-14 15:30:00,81.7,81.7,81.45,81.45,9213.0,80.7241,80.7241,80.4771,80.4771,9213.0
2025-02-14 15:35:00,81.45,81.62,81.32,81.52,20223.0,80.4771,80.6451,80.3486,80.5462,20223.0
2025-02-14 15:40:00,81.56,81.6,81.41,81.52,14656.0,80.5858,80.6253,80.4376,80.5462,14656.0
2025-02-14 15:45:00,81.52,81.55,81.29,81.32,20582.0,80.5462,80.5759,80.319,80.3486,20582.0
2025-02-14 15:50:00,81.32,81.51,81.03,81.43,34439.0,80.3486,80.5364,80.0621,80.4573,34439.0
2025-02-14 15:55:00,81.43,81.51,81.13,81.18,159769.0,80.4573,80.5364,80.1609,80.2103,159769.0
2025-02-18 09:30:00,80.5,80.72,79.94,80.46,71406.0,79.5384,79.7558,78.9851,79.4989,71406.0
2025-02-18 09:35:00,80.45,80.65,79.35,80.02,53427.0,79.489,79.6866,78.4022,79.0642,53427.0
2025-02-18 09:40:00,80.02,80.54,79.99,80.11,14985.0,79.0642,79.578,79.0345,79.1531,14985.0
2025-02-18 09:45:00,80.18,80.83,80.07,80.63,24791.0,79.2223,79.8645,79.1136,79.6669,24791.0
2025-02-18 09:50:00,80.62,81.42,80.61,81.26,32614.0,79.657,80.4474,79.6471,80.2894,32614.0
2025-02-18 09:55:00,81.31,81.95,81.3,81.94,15741.0,80.3388,80.9711,80.3289,80.9612,15741.0
2025-02-18 10:00:00,81.86,83.0,81.82,82.67,42715.0,80.8822,82.0086,80.8427,81.6825,42715.0
2025-02-18 10:05:00,82.58,82.68,82.03,82.38,23474.0,81.5936,81.6924,81.0502,81.396,23474.0
2025-02-18 10:10:00,82.38,82.72,82.17,82.4,18337.0,81.396,81.7319,81.1885,81.4157,18337.0
2025-02-18 10:15:00,82.47,82.85,82.47,82.64,12219.0,81.4849,81.8604,81.4849,81.6529,12219.0
2025-02-18 10:20:00,82.72,82.81,82.58,82.75,8278.0,81.7319,81.8208,81.5936,81.7616,8278.0
2025-02-18 10:25:00,82.78,82.91,82.48,82.81,9165.0,81.7912,81.9196,81.4948,81.8208,9165.0
2025-02-18 10:30:00,82.81,83.0,82.77,82.98,9758.0,81.8208,82.0086,81.7813,81.9888,9758.0
2025-02-18 10:35:00,83.0,83.17,82.94,83.14,16019.0,82.0086,82.1765,81.9493,82.1469,16019.0
2025-02-18 10:40:00,83.18,83.37,83.13,83.2,15487.0,82.1864,82.3741,82.137,82.2062,15487.0
2025-02-18 10:45:00,83.27,83.36,82.84,83.17,24119.0,82.2753,82.3643,81.8505,82.1765,24119.0
2025-02-18 10:50:00,83.22,83.38,82.94,83.0,25166.0,82.2259,82.384,81.9493,82.0086,25166.0
2025-02-18 10:55:00,83.07,83.33,82.99,83.16,19539.0,82.0777,82.3346,81.9987,82.1667,19539.0
2025-02-18 11:00:00,83.1,83.21,82.96,83.14,21660.0,82.1074,82.2161,81.969,82.1469,21660.0
2025-02-18 11:05:00,83.14,83.39,83.12,83.16,14168.0,82.1469,82.3939,82.1271,82.1667,14168.0
2025-02-18 11:10:00,83.1,83.24,82.97,83.18,12257.0,82.1074,82.2457,81.9789,82.1864,12257.0
2025-02-18 11:15:00,83.14,83.3,83.01,83.25,13080.0,82.1469,82.305,82.0184,82.2556,13080.0
2025-02-18 11:20:00,83.18,83.58,83.16,83.48,17647.0,82.1864,82.5816,82.1667,82.4828,17647.0
2025-02-18 11:25:00,83.47,83.71,83.34,83.71,29034.0,82.473,82.7101,82.3445,82.7101,29034.0
2025-02-18 11:30:00,83.72,83.97,83.71,83.96,16924.0,82.72,82.967,82.7101,82.9571,16924.0
2025-02-18 11:35:00,83.9,83.95,83.68,83.95,9631.0,82.8978,82.9472,82.6804,82.9472,9631.0
2025-02-18 11:40:00,83.94,83.94,83.64,83.74,11015.0,82.9373,82.9373,82.6409,82.7397,11015.0
2025-02-18 11:45:00,83.74,83.87,83.65,83.81,7890.0,82.7397,82.8682,82.6508,82.8089,7890.0
2025-02-18 11:50:00,83.75,83.79,83.64,83.7,10272.0,82.7496,82.7891,82.6409,82.7002,10272.0
2025-02-18 11:55:00,83.7,84.0,83.65,83.95,11300.0,82.7002,82.9966,82.6508,82.9472,11300.0
2025-02-18 12:00:00,83.92,84.12,83.73,83.82,31783.0,82.9176,83.1152,82.7298,82.8188,31783.0
2025-02-18 12:05:00,83.77,83.87,83.7,83.81,9397.0,82.7694,82.8682,82.7002,82.8089,9397.0
2025-02-18 12:10:00,83.78,83.8,83.46,83.51,20568.0,82.7793,82.799,82.4631,82.5125,20568.0
2025-02-18 12:15:00,83.51,83.61,83.1,83.37,22431.0,82.5125,82.6113,82.1074,82.3741,22431.0
2025-02-18 12:20:00,83.37,83.55,83.29,83.48,9227.0,82.3741,82.552,82.2951,82.4828,9227.0
2025-02-18 12:25:00,83.55,83.63,83.41,83.5,12298.0,82.552,82.631,82.4137,82.5026,12298.0
2025-02-18 12:30:00,83.42,83.56,83.39,83.56,5683.0,82.4236,82.5619,82.3939,82.5619,5683.0
2025-02-18 12:35:00,83.49,83.56,83.32,83.32,10183.0,82.4927,82.5619,82.3247,82.3247,10183.0
2025-02-18 12:40:00,83.31,83.45,83.22,83.45,13273.0,82.3149,82.4532,82.2259,82.4532,13273.0
2025-02-18 12:45:00,83.42,83.55,83.42,83.53,5347.0,82.4236,82.552,82.4236,82.5322,5347.0
2025-02-18 12:50:00,83.56,83.8,83.53,83.69,7668.0,82.5619,82.799,82.5322,82.6903,7668.0
2025-02-18 12:55:00,83.65,83.71,83.45,83.45,11495.0,82.6508,82.7101,82.4532,82.4532,11495.0
2025-02-18 13:00:00,83.52,83.61,83.44,83.54,7646.0,82.5224,82.6113,82.4433,82.5421,7646.0
2025-02-18 13:05:00,83.51,83.59,83.32,83.37,6602.0,82.5125,82.5915,82.3247,82.3741,6602.0
2025-02-18 13:10:00,83.33,83.42,83.28,83.36,11531.0,82.3346,82.4236,82.2852,82.3643,11531.0
2025-02-18 13:15:00,83.39,83.39,83.18,83.28,15751.0,82.3939,82.3939,82.1864,82.2852,15751.0
2025-02-18 13:20:00,83.28,83.35,83.19,83.22,8780.0,82.2852,82.3544,82.1963,82.2259,8780.0
2025-02-18 13:25:00,83.23,83.3,83.06,83.06,14566.0,82.2358,82.305,82.0679,82.0679,14566.0
2025-02-18 13:30:00,83.12,83.18,83.0,83.15,9855.0,82.1271,82.1864,82.0086,82.1568,9855.0
2025-02-18 13:35:00,83.15,83.22,83.07,83.22,14656.0,82.1568,82.2259,82.0777,82.2259,14656.0
2025-02-18 13:40:00,83.26,83.32,83.12,83.21,9373.0,82.2655,82.3247,82.1271,82.2161,9373.0
2025-02-18 13:45:00,83.23,83.3,83.19,83.24,5198.0,82.2358,82.305,82.1963,82.2457,5198.0
2025-02-18 13:50:00,83.2,83.29,83.1,83.14,16878.0,82.2062,82.2951,82.1074,82.1469,16878.0
2025-02-18 13:55:00,83.2,83.26,83.13,83.2,10942.0,82.2062,82.2655,82.137,82.2062,10942.0
2025-02-18 14:00:00,83.2,83.24,83.14,83.2,6700.0,82.2062,82.2457,82.1469,82.2062,6700.0
2025-02-18 14:05:00,83.17,83.31,83.12,83.21,12447.0,82.1765,82.3149,82.1271,82.2161,12447.0
2025-02-18 14:10:00,83.26,83.47,83.1,83.1,26798.0,82.2655,82.473,82.1074,82.1074,26798.0
2025-02-18 14:15:00,83.0,83.14,82.88,83.11,22362.0,82.0086,82.1469,81.89,82.1173,22362.0
2025-02-18 14:20:00,83.15,83.16,83.02,83.08,10489.0,82.1568,82.1667,82.0283,82.0876,10489.0
2025-02-18 14:25:00,83.14,83.18,83.02,83.05,9171.0,82.1469,82.1864,82.0283,82.058,9171.0
2025-02-18 14:30:00,83.03,83.25,82.99,83.07,8096.0,82.0382,82.2556,81.9987,82.0777,8096.0
2025-02-18 14:35:00,83.11,83.17,82.98,83.03,8385.0,82.1173,82.1765,81.9888,82.0382,8385.0
2025-02-18 14:40:00,83.04,83.28,83.01,83.23,9720.0,82.0481,82.2852,82.0184,82.2358,9720.0
2025-02-18 14:45:00,83.2,83.34,83.18,83.26,11062.0,82.2062,82.3445,82.1864,82.2655,11062.0
2025-02-18 14:50:00,83.26,83.34,83.15,83.17,24498.0,82.2655,82.3445,82.1568,82.1765,24498.0
2025-02-18 14:55:00,83.17,83.21,82.93,82.93,14267.0,82.1765,82.2161,81.9394,81.9394,14267.0
2025-02-18 15:00:00,82.91,83.0,82.88,82.94,7548.0,81.9196,82.0086,81.89,81.9493,7548.0
2025-02-18 15:05:00,82.97,83.04,82.91,82.91,21049.0,81.9789,82.0481,81.9196,81.9196,21049.0
2025-02-18 15:10:00,82.93,83.04,82.93,83.0,10194.0,81.9394,82.0481,81.9394,82.0086,10194.0
2025-02-18 15:15:00,83.0,83.04,82.94,82.96,15598.0,82.0086,82.0481,81.9493,81.969,15598.0
2025-02-18 15:20:00,82.93,83.03,82.93,83.0,12266.0,81.9394,82.0382,81.9394,82.0086,12266.0
2025-02-18 15:25:00,82.98,83.15,82.98,83.15,17738.0,81.9888,82.1568,81.9888,82.1568,17738.0
2025-02-18 15:30:00,83.18,83.45,83.12,83.37,16101.0,82.1864,82.4532,82.1271,82.3741,16101.0
2025-02-18 15:35:00,83.37,83.54,83.37,83.44,18949.0,82.3741,82.5421,82.3741,82.4433,18949.0
2025-02-18 15:40:00,83.42,83.61,83.41,83.52,19336.0,82.4236,82.6113,82.4137,82.5224,19336.0
2025-02-18 15:45:00,83.55,83.81,83.5,83.73,22699.0,82.552,82.8089,82.5026,82.7298,22699.0
2025-02-18 15:50:00,83.77,83.86,83.29,83.35,100648.0,82.7694,82.8583,82.2951,82.3544,100648.0
2025-02-18 15:55:00,83.35,83.73,83.34,83.6,133307.0,82.3544,82.7298,82.3445,82.6014,133307.0
2025-02-19 09:30:00,82.15,82.46,81.2,81.55,73456.0,81.1687,81.475,80.2301,80.5759,73456.0
2025-02-19 09:35:00,81.53,82.06,81.42,81.98,19869.0,80.5561,81.0798,80.4474,81.0008,19869.0
2025-02-19 09:40:00,82.07,82.65,81.92,82.48,21441.0,81.0897,81.6627,80.9415,81.4948,21441.0
2025-02-19 09:45:00,82.39,83.13,82.37,82.72,19738.0,81.4059,82.137,81.3861,81.7319,19738.0
2025-02-19 09:50:00,82.72,82.92,82.48,82.92,8295.0,81.7319,81.9295,81.4948,81.9295,8295.0
2025-02-19 09:55:00,82.9,82.96,82.62,82.62,8978.0,81.9098,81.969,81.6331,81.6331,8978.0
2025-02-19 10:00:00,82.65,82.93,82.61,82.65,14344.0,81.6627,81.9394,81.6232,81.6627,14344.0
2025-02-19 10:05:00,82.64,83.19,82.63,83.01,15044.0,81.6529,82.1963,81.643,82.0184,15044.0
2025-02-19 10:10:00,83.06,83.17,82.72,82.88,14939.0,82.0679,82.1765,81.7319,81.89,14939.0
2025-02-19 10:15:00,82.95,83.23,82.9,83.18,7956.0,81.9592,82.2358,81.9098,82.1864,7956.0
2025-02-19 10:20:00,83.24,83.24,82.76,82.78,16145.0,82.2457,82.2457,81.7714,81.7912,16145.0
2025-02-19 10:25:00,82.78,82.79,82.41,82.44,9904.0,81.7912,81.8011,81.4256,81.4553,9904.0
2025-02-19 10:30:00,82.5,82.83,82.47,82.83,8234.0,81.5145,81.8406,81.4849,81.8406,8234.0
2025-02-19 10:35:00,82.86,83.24,82.81,83.11,10368.0,81.8702,82.2457,81.8208,82.1173,10368.0
2025-02-19 10:40:00,83.09,83.11,82.73,82.89,12549.0,82.0975,82.1173,81.7418,81.8999,12549.0
2025-02-19 10:45:00,82.95,82.98,82.69,82.81,11054.0,81.9592,81.9888,81.7023,81.8208,11054.0
2025-02-19 10:50:00,82.8,82.87,82.69,82.78,18211.0,81.811,81.8801,81.7023,81.7912,18211.0
2025-02-19 10:55:00,82.78,83.14,82.68,82.97,13279.0,81.7912,82.1469,81.6924,81.9789,13279.0
2025-02-19 11:00:00,83.02,83.16,82.86,83.15,16503.0,82.0283,82.1667,81.8702,82.1568,16503.0
2025-02-19 11:05:00,83.19,83.52,83.19,83.42,17196.0,82.1963,82.5224,82.1963,82.4236,17196.0
2025-02-19 11:10:00,83.45,83.46,83.19,83.2,11040.0,82.4532,82.4631,82.1963,82.2062,11040.0
2025-02-19 11:15:00,83.2,83.39,83.15,83.17,10082.0,82.2062,82.3939,82.1568,82.1765,10082.0
2025-02-19 11:20:00,83.16,83.57,83.09,83.45,227300.0,82.1667,82.5718,82.0975,82.4532,227300.0
2025-02-19 11:25:00,83.42,83.75,83.39,83.55,13772.0,82.4236,82.7496,82.3939,82.552,13772.0
2025-02-19 11:30:00,83.74,84.0,83.74,83.94,25748.0,82.7397,82.9966,82.7397,82.9373,25748.0
2025-02-19 11:35:00,83.92,83.92,83.71,83.76,12073.0,82.9176,82.9176,82.7101,82.7595,12073.0
2025-02-19 11:40:00,83.82,83.88,83.63,83.79,11898.0,82.8188,82.8781,82.631,82.7891,11898.0
2025-02-19 11:45:00,83.81,83.95,83.72,83.88,15457.0,82.8089,82.9472,82.72,82.8781,15457.0
2025-02-19 11:50:00,83.88,83.95,83.76,83.8,6738.0,82.8781,82.9472,82.7595,82.799,6738.0
2025-02-19 11:55:00,83.78,83.86,83.64,83.86,15815.0,82.7793,82.8583,82.6409,82.8583,15815.0
2025-02-19 12:00:00,83.78,83.81,83.71,83.76,2803.0,82.7793,82.8089,82.7101,82.7595,2803.0
2025-02-19 12:05:00,83.78,83.82,83.69,83.82,7813.0,82.7793,82.8188,82.6903,82.8188,7813.0
2025-02-19 12:10:00,83.88,83.97,83.8,83.8,9788.0,82.8781,82.967,82.799,82.799,9788.0
2025-02-19 12:15:00,83.85,83.9,83.6,83.6,14606.0,82.8484,82.8978,82.6014,82.6014,14606.0
2025-02-19 12:20:00,83.62,83.65,83.25,83.25,15327.0,82.6212,82.6508,82.2556,82.2556,15327.0
2025-02-19 12:25:00,83.23,83.33,83.2,83.29,7865.0,82.2358,82.3346,82.2062,82.2951,7865.0
2025-02-19 12:30:00,83.25,83.29,82.98,83.0,9209.0,82.2556,82.2951,81.9888,82.0086,9209.0
2025-02-19 12:35:00,83.01,83.08,82.98,83.06,7344.0,82.0184,82.0876,81.9888,82.0679,7344.0
2025-02-19 12:40:00,83.01,83.1,82.9,82.95,6143.0,82.0184,82.1074,81.9098,81.9592,6143.0
2025-02-19 12:45:00,82.97,83.34,82.92,83.34,4520.0,81.9789,82.3445,81.9295,82.3445,4520.0
2025-02-19 12:50:00,83.34,83.39,83.28,83.34,5503.0,82.3445,82.3939,82.2852,82.3445,5503.0
2025-02-19 12:55:00,83.39,83.5,83.28,83.32,7182.0,82.3939,82.5026,82.2852,82.3247,7182.0
2025-02-19 13:00:00,83.31,83.39,83.24,83.34,5693.0,82.3149,82.3939,82.2457,82.3445,5693.0
2025-02-19 13:05:00,83.39,83.41,83.11,83.11,10688.0,82.3939,82.4137,82.1173,82.1173,10688.0
2025-02-19 13:10:00,83.09,83.19,83.0,83.04,10118.0,82.0975,82.1963,82.0086,82.0481,10118.0
2025-02-19 13:15:00,83.13,83.16,82.8,82.83,8422.0,82.137,82.1667,81.811,81.8406,8422.0
2025-02-19 13:20:00,82.8,82.87,82.71,82.85,18639.0,81.811,81.8801,81.722,81.8604,18639.0
2025-02-19 13:25:00,82.85,82.88,82.73,82.83,9727.0,81.8604,81.89,81.7418,81.8406,9727.0
2025-02-19 13:30:00,82.77,82.83,82.64,82.75,10013.0,81.7813,81.8406,81.6529,81.7616,10013.0
2025-02-19 13:35:00,82.75,83.07,82.73,83.04,5703.0,81.7616,82.0777,81.7418,82.0481,5703.0
2025-02-19 13:40:00,83.0,83.06,82.94,83.01,6131.0,82.0086,82.0679,81.9493,82.0184,6131.0
2025-02-19 13:45:00,83.01,83.01,82.93,83.0,4670.0,82.0184,82.0184,81.9394,82.0086,4670.0
2025-02-19 13:50:00,82.96,83.08,82.94,83.08,12668.0,81.969,82.0876,81.9493,82.0876,12668.0
2025-02-19 13:55:00,83.07,83.16,82.98,83.06,6880.0,82.0777,82.1667,81.9888,82.0679,6880.0
2025-02-19 14:00:00,83.0,83.08,82.67,82.72,13021.0,82.0086,82.0876,81.6825,81.7319,13021.0
2025-02-19 14:05:00,82.72,82.89,82.67,82.89,7501.0,81.7319,81.8999,81.6825,81.8999,7501.0
2025-02-19 14:10:00,82.84,83.15,82.84,83.09,25295.0,81.8505,82.1568,81.8505,82.0975,25295.0
2025-02-19 14:15:00,83.09,83.19,83.03,83.14,21693.0,82.0975,82.1963,82.0382,82.1469,21693.0
2025-02-19 14:20:00,83.08,83.36,83.07,83.33,11368.0,82.0876,82.3643,82.0777,82.3346,11368.0
2025-02-19 14:25:00,83.36,83.47,83.21,83.24,8177.0,82.3643,82.473,82.2161,82.2457,8177.0
2025-02-19 14:30:00,83.27,83.33,83.2,83.32,7353.0,82.2753,82.3346,82.2062,82.3247,7353.0
2025-02-19 14:35:00,83.33,83.51,83.26,83.38,12449.0,82.3346,82.5125,82.2655,82.384,12449.0
2025-02-19 14:40:00,83.38,83.41,83.29,83.41,6017.0,82.384,82.4137,82.2951,82.4137,6017.0
2025-02-19 14:45:00,83.37,83.48,83.27,83.47,6529.0,82.3741,82.4828,82.2753,82.473,6529.0
2025-02-19 14:50:00,83.51,83.52,83.38,83.38,10336.0,82.5125,82.5224,82.384,82.384,10336.0
2025-02-19 14:55:00,83.44,83.51,83.27,83.28,11024.0,82.4433,82.5125,82.2753,82.2852,11024.0
2025-02-19 15:00:00,83.26,83.45,83.26,83.45,11724.0,82.2655,82.4532,82.2655,82.4532,11724.0
2025-02-19 15:05:00,83.47,83.49,83.26,83.42,6865.0,82.473,82.4927,82.2655,82.4236,6865.0
2025-02-19 15:10:00,83.39,83.49,83.31,83.49,10437.0,82.3939,82.4927,82.3149,82.4927,10437.0
2025-02-19 15:15:00,83.45,83.51,83.44,83.51,19238.0,82.4532,82.5125,82.4433,82.5125,19238.0
2025-02-19 15:20:00,83.49,83.5,83.41,83.49,13606.0,82.4927,82.5026,82.4137,82.4927,13606.0
2025-02-19 15:25:00,83.49,83.53,83.13,83.15,30433.0,82.4927,82.5322,82.137,82.1568,30433.0
2025-02-19 15:30:00,83.14,83.26,83.13,83.23,29058.0,82.1469,82.2655,82.137,82.2358,29058.0
2025-02-19 15:35:00,83.24,83.25,82.98,82.99,18941.0,82.2457,82.2556,81.9888,81.9987,18941.0
2025-02-19 15:40:00,83.0,83.09,82.95,83.03,40475.0,82.0086,82.0975,81.9592,82.0382,40475.0
2025-02-19 15:45:00,83.01,83.28,83.01,83.27,29108.0,82.0184,82.2852,82.0184,82.2753,29108.0
2025-02-19 15:50:00,83.28,83.57,83.27,83.45,73269.0,82.2852,82.5718,82.2753,82.4532,73269.0
2025-02-19 15:55:00,83.47,83.69,83.38,83.67,202713.0,82.473,82.6903,82.384,82.6706,202713.0
2025-02-20 09:30:00,83.3,83.65,82.82,83.33,53182.0,82.305,82.6508,81.8307,82.3346,53182.0
2025-02-20 09:35:00,83.02,84.4,82.9,84.23,14370.0,82.0283,83.3918,81.9098,83.2239,14370.0
2025-02-20 09:40:00,84.28,84.73,84.11,84.17,10838.0,83.2733,83.7179,83.1053,83.1646,10838.0
2025-02-20 09:45:00,84.17,84.24,83.83,83.83,17994.0,83.1646,83.2338,82.8287,82.8287,17994.0
2025-02-20 09:50:00,83.81,83.94,83.55,83.57,9484.0,82.8089,82.9373,82.552,82.5718,9484.0
2025-02-20 09:55:00,83.56,84.14,83.55,84.12,7347.0,82.5619,83.135,82.552,83.1152,7347.0
2025-02-20 10:00:00,84.0,84.42,83.96,84.14,17770.0,82.9966,83.4116,82.9571,83.135,17770.0
2025-02-20 10:05:00,84.13,84.14,83.74,83.75,7755.0,83.1251,83.135,82.7397,82.7496,7755.0
2025-02-20 10:10:00,83.58,83.75,83.3,83.3,7526.0,82.5816,82.7496,82.305,82.305,7526.0
2025-02-20 10:15:00,83.26,83.45,83.04,83.1,10259.0,82.2655,82.4532,82.0481,82.1074,10259.0
2025-02-20 10:20:00,83.12,83.39,83.04,83.16,8333.0,82.1271,82.3939,82.0481,82.1667,8333.0
2025-02-20 10:25:00,83.05,83.27,82.73,82.91,15946.0,82.058,82.2753,81.7418,81.9196,15946.0
2025-02-20 10:30:00,82.84,83.23,82.78,83.09,13520.0,81.8505,82.2358,81.7912,82.0975,13520.0
2025-02-20 10:35:00,83.08,83.08,82.52,82.67,13368.0,82.0876,82.0876,81.5343,81.6825,13368.0
2025-02-20 10:40:00,82.68,82.77,82.55,82.7,6476.0,81.6924,81.7813,81.5639,81.7122,6476.0
2025-02-20 10:45:00,82.75,82.84,82.62,82.7,11409.0,81.7616,81.8505,81.6331,81.7122,11409.0
2025-02-20 10:50:00,82.7,82.98,82.69,82.98,5070.0,81.7122,81.9888,81.7023,81.9888,5070.0
2025-02-20 10:55:00,83.05,83.05,82.71,82.71,3303.0,82.058,82.058,81.722,81.722,3303.0
2025-02-20 11:00:00,82.71,82.91,82.52,82.75,11974.0,81.722,81.9196,81.5343,81.7616,11974.0
2025-02-20 11:05:00,82.76,83.0,82.57,82.8,5147.0,81.7714,82.0086,81.5837,81.811,5147.0
2025-02-20 11:10:00,82.85,82.85,82.54,82.61,2771.0,81.8604,81.8604,81.5541,81.6232,2771.0
2025-02-20 11:15:00,82.62,82.62,82.37,82.43,23712.0,81.6331,81.6331,81.3861,81.4454,23712.0
2025-02-20 11:20:00,82.43,82.74,82.38,82.74,6655.0,81.4454,81.7517,81.396,81.7517,6655.0
2025-02-20 11:25:00,82.67,82.7,82.59,82.61,4439.0,81.6825,81.7122,81.6035,81.6232,4439.0
2025-02-20 11:30:00,82.67,82.73,82.6,82.64,6213.0,81.6825,81.7418,81.6133,81.6529,6213.0
2025-02-20 11:35:00,82.64,82.72,82.44,82.66,5756.0,81.6529,81.7319,81.4553,81.6726,5756.0
2025-02-20 11:40:00,82.66,82.66,82.53,82.61,4149.0,81.6726,81.6726,81.5442,81.6232,4149.0
2025-02-20 11:45:00,82.59,82.6,82.46,82.54,3011.0,81.6035,81.6133,81.475,81.5541,3011.0
2025-02-20 11:50:00,82.53,82.53,82.46,82.49,1832.0,81.5442,81.5442,81.475,81.5047,1832.0
2025-02-20 11:55:00,82.48,82.55,82.36,82.47,3466.0,81.4948,81.5639,81.3762,81.4849,3466.0
2025-02-20 12:00:00,82.37,82.48,82.35,82.37,4183.0,81.3861,81.4948,81.3663,81.3861,4183.0
2025-02-20 12:05:00,82.35,82.44,82.31,82.44,5306.0,81.3663,81.4553,81.3268,81.4553,5306.0
2025-02-20 12:10:00,82.44,82.5,82.35,82.41,3364.0,81.4553,81.5145,81.3663,81.4256,3364.0
2025-02-20 12:15:00,82.38,82.47,82.13,82.29,8219.0,81.396,81.4849,81.149,81.307,8219.0
2025-02-20 12:20:00,82.3,82.41,82.28,82.34,4867.0,81.3169,81.4256,81.2972,81.3565,4867.0
2025-02-20 12:25:00,82.34,82.41,82.2,82.2,11332.0,81.3565,81.4256,81.2181,81.2181,11332.0
2025-02-20 12:30:00,82.15,82.18,82.07,82.18,2714.0,81.1687,81.1984,81.0897,81.1984,2714.0
2025-02-20 12:35:00,82.15,82.23,81.98,82.0,4759.0,81.1687,81.2478,81.0008,81.0205,4759.0
2025-02-20 12:40:00,82.02,82.21,81.99,82.21,4289.0,81.0403,81.228,81.0106,81.228,4289.0
2025-02-20 12:45:00,82.16,82.24,82.09,82.2,3944.0,81.1786,81.2576,81.1094,81.2181,3944.0
2025-02-20 12:50:00,82.2,82.2,82.04,82.09,2028.0,81.2181,81.2181,81.06,81.1094,2028.0
2025-02-20 12:55:00,82.08,82.22,82.06,82.21,3257.0,81.0996,81.2379,81.0798,81.228,3257.0
2025-02-20 13:00:00,82.18,82.31,82.16,82.28,3371.0,81.1984,81.3268,81.1786,81.2972,3371.0
2025-02-20 13:05:00,82.28,82.46,82.27,82.36,5476.0,81.2972,81.475,81.2873,81.3762,5476.0
2025-02-20 13:10:00,82.35,82.38,82.22,82.31,2730.0,81.3663,81.396,81.2379,81.3268,2730.0
2025-02-20 13:15:00,82.32,82.35,82.12,82.14,13886.0,81.3367,81.3663,81.1391,81.1588,13886.0
2025-02-20 13:20:00,82.15,82.19,82.04,82.08,7114.0,81.1687,81.2082,81.06,81.0996,7114.0
2025-02-20 13:25:00,82.13,82.23,82.05,82.18,9969.0,81.149,81.2478,81.0699,81.1984,9969.0
2025-02-20 13:30:00,82.15,82.36,82.04,82.31,4841.0,81.1687,81.3762,81.06,81.3268,4841.0
2025-02-20 13:35:00,82.35,82.35,82.21,82.31,4287.0,81.3663,81.3663,81.228,81.3268,4287.0
2025-02-20 13:40:00,82.29,82.38,82.25,82.36,4007.0,81.307,81.396,81.2675,81.3762,4007.0
2025-02-20 13:45:00,82.36,82.43,82.35,82.42,1914.0,81.3762,81.4454,81.3663,81.4355,1914.0
2025-02-20 13:50:00,82.44,82.68,82.28,82.32,30605.0,81.4553,81.6924,81.2972,81.3367,30605.0
2025-02-20 13:55:00,82.33,82.67,82.33,82.6,7940.0,81.3466,81.6825,81.3466,81.6133,7940.0
2025-02-20 14:00:00,82.53,82.66,82.53,82.66,3523.0,81.5442,81.6726,81.5442,81.6726,3523.0
2025-02-20 14:05:00,82.68,82.71,82.54,82.69,8951.0,81.6924,81.722,81.5541,81.7023,8951.0
2025-02-20 14:10:00,82.69,82.74,82.61,82.62,3388.0,81.7023,81.7517,81.6232,81.6331,3388.0
2025-02-20 14:15:00,82.56,82.65,82.56,82.59,4188.0,81.5738,81.6627,81.5738,81.6035,4188.0
2025-02-20 14:20:00,82.57,82.68,82.55,82.67,5887.0,81.5837,81.6924,81.5639,81.6825,5887.0
2025-02-20 14:25:00,82.71,82.77,82.66,82.67,4053.0,81.722,81.7813,81.6726,81.6825,4053.0
2025-02-20 14:30:00,82.69,82.74,82.66,82.69,4528.0,81.7023,81.7517,81.6726,81.7023,4528.0
2025-02-20 14:35:00,82.65,82.65,82.53,82.56,4368.0,81.6627,81.6627,81.5442,81.5738,4368.0
2025-02-20 14:40:00,82.56,82.6,82.53,82.57,5718.0,81.5738,81.6133,81.5442,81.5837,5718.0
2025-02-20 14:45:00,82.61,82.68,82.54,82.66,6773.0,81.6232,81.6924,81.5541,81.6726,6773.0
2025-02-20 14:50:00,82.64,82.7,82.61,82.62,7032.0,81.6529,81.7122,81.6232,81.6331,7032.0
2025-02-20 14:55:00,82.62,82.7,82.6,82.7,7719.0,81.6331,81.7122,81.6133,81.7122,7719.0
2025-02-20 15:00:00,82.7,82.83,82.59,82.76,9500.0,81.7122,81.8406,81.6035,81.7714,9500.0
2025-02-20 15:05:00,82.76,82.76,82.44,82.48,11922.0,81.7714,81.7714,81.4553,81.4948,11922.0
2025-02-20 15:10:00,82.44,82.47,82.33,82.33,8520.0,81.4553,81.4849,81.3466,81.3466,8520.0
2025-02-20 15:15:00,82.27,82.33,82.18,82.2,8345.0,81.2873,81.3466,81.1984,81.2181,8345.0
2025-02-20 15:20:00,82.23,82.29,82.2,82.23,11035.0,81.2478,81.307,81.2181,81.2478,11035.0
2025-02-20 15:25:00,82.26,82.31,82.23,82.24,9520.0,81.2774,81.3268,81.2478,81.2576,9520.0
2025-02-20 15:30:00,82.31,82.38,82.29,82.32,11185.0,81.3268,81.396,81.307,81.3367,11185.0
2025-02-20 15:35:00,82.31,82.31,82.11,82.13,13990.0,81.3268,81.3268,81.1292,81.149,13990.0
2025-02-20 15:40:00,82.15,82.4,82.14,82.36,11108.0,81.1687,81.4157,81.1588,81.3762,11108.0
2025-02-20 15:45:00,82.32,82.59,82.3,82.59,18401.0,81.3367,81.6035,81.3169,81.6035,18401.0
2025-02-20 15:50:00,82.63,82.83,82.57,82.64,30705.0,81.643,81.8406,81.5837,81.6529,30705.0
2025-02-20 15:55:00,82.62,82.81,82.46,82.53,99158.0,81.6331,81.8208,81.475,81.5442,99158.0
2025-02-21 09:30:00,82.81,84.04,82.46,83.26,44783.0,81.8208,83.0361,81.475,82.2655,44783.0
2025-02-21 09:35:00,83.15,83.44,82.8,82.81,7722.0,82.1568,82.4433,81.811,81.8208,7722.0
2025-02-21 09:40:00,82.81,83.19,82.78,83.11,5359.0,81.8208,82.1963,81.7912,82.1173,5359.0
2025-02-21 09:45:00,83.15,83.15,82.75,82.82,5894.0,82.1568,82.1568,81.7616,81.8307,5894.0
2025-02-21 09:50:00,82.76,83.14,82.7,82.97,4804.0,81.7714,82.1469,81.7122,81.9789,4804.0
2025-02-21 09:55:00,83.1,83.1,82.92,83.08,1750.0,82.1074,82.1074,81.9295,82.0876,1750.0
2025-02-21 10:00:00,82.94,83.2,82.26,82.42,27763.0,81.9493,82.2062,81.2774,81.4355,27763.0
2025-02-21 10:05:00,82.63,82.67,82.22,82.43,21440.0,81.643,81.6825,81.2379,81.4454,21440.0
2025-02-21 10:10:00,82.5,82.76,82.31,82.76,6047.0,81.5145,81.7714,81.3268,81.7714,6047.0
2025-02-21 10:15:00,82.79,82.93,82.71,82.71,3814.0,81.8011,81.9394,81.722,81.722,3814.0
2025-02-21 10:20:00,82.87,82.88,82.09,82.14,13955.0,81.8801,81.89,81.1094,81.1588,13955.0
2025-02-21 10:25:00,82.11,82.12,81.92,81.98,5682.0,81.1292,81.1391,80.9415,81.0008,5682.0
2025-02-21 10:30:00,81.91,82.02,81.81,82.02,14671.0,80.9316,81.0403,80.8328,81.0403,14671.0
2025-02-21 10:35:00,82.0,82.19,82.0,82.16,2493.0,81.0205,81.2082,81.0205,81.1786,2493.0
2025-02-21 10:40:00,82.09,82.12,81.78,81.81,4740.0,81.1094,81.1391,80.8031,80.8328,4740.0
2025-02-21 10:45:00,81.82,82.07,81.8,81.98,2053.0,80.8427,81.0897,80.8229,81.0008,2053.0
2025-02-21 10:50:00,81.93,82.16,81.92,81.94,4745.0,80.9514,81.1786,80.9415,80.9612,4745.0
2025-02-21 10:55:00,81.92,82.0,81.8,81.92,2935.0,80.9415,81.0205,80.8229,80.9415,2935.0
2025-02-21 11:00:00,81.89,82.0,81.78,81.87,5286.0,80.9118,81.0205,80.8031,80.8921,5286.0
2025-02-21 11:05:00,81.85,81.9,81.62,81.64,5175.0,80.8723,80.9217,80.6451,80.6648,5175.0
2025-02-21 11:10:00,81.7,81.85,81.55,81.79,4481.0,80.7241,80.8723,80.5759,80.813,4481.0
2025-02-21 11:15:00,81.69,81.9,81.69,81.85,3686.0,80.7142,80.9217,80.7142,80.8723,3686.0
2025-02-21 11:20:00,81.81,81.97,81.76,81.83,8255.0,80.8328,80.9909,80.7834,80.8525,8255.0
2025-02-21 11:25:00,81.84,82.05,81.82,81.99,3633.0,80.8624,81.0699,80.8427,81.0106,3633.0
2025-02-21 11:30:00,82.0,82.03,81.71,81.71,4596.0,81.0205,81.0502,80.734,80.734,4596.0
2025-02-21 11:35:00,81.65,82.1,81.62,82.1,3525.0,80.6747,81.1193,80.6451,81.1193,3525.0
2025-02-21 11:40:00,82.1,82.22,82.1,82.16,1436.0,81.1193,81.2379,81.1193,81.1786,1436.0
2025-02-21 11:45:00,82.17,82.21,81.86,81.92,3294.0,81.1885,81.228,80.8822,80.9415,3294.0
2025-02-21 11:50:00,81.92,82.05,81.85,82.05,5477.0,80.9415,81.0699,80.8723,81.0699,5477.0
2025-02-21 11:55:00,82.13,82.13,81.99,82.09,4237.0,81.149,81.149,81.0106,81.1094,4237.0
2025-02-21 12:00:00,82.12,82.27,82.07,82.22,2101.0,81.1391,81.2873,81.0897,81.2379,2101.0
2025-02-21 12:05:00,82.28,82.33,82.23,82.31,3814.0,81.2972,81.3466,81.2478,81.3268,3814.0
2025-02-21 12:10:00,82.33,82.33,82.14,82.28,5221.0,81.3466,81.3466,81.1588,81.2972,5221.0
2025-02-21 12:15:00,82.24,82.48,82.17,82.36,10538.0,81.2576,81.4948,81.1885,81.3762,10538.0
2025-02-21 12:20:00,82.35,82.35,82.16,82.16,3248.0,81.3663,81.3663,81.1786,81.1786,3248.0
2025-02-21 12:25:00,82.2,82.21,82.11,82.11,2390.0,81.2181,81.228,81.1292,81.1292,2390.0
2025-02-21 12:30:00,82.14,82.31,82.14,82.16,3114.0,81.1588,81.3268,81.1588,81.1786,3114.0
2025-02-21 12:35:00,82.16,82.22,82.0,82.12,3744.0,81.1786,81.2379,81.0205,81.1391,3744.0
2025-02-21 12:40:00,82.06,82.12,81.97,82.0,2874.0,81.0798,81.1391,80.9909,81.0205,2874.0
2025-02-21 12:45:00,81.97,82.09,81.95,81.99,4906.0,80.9909,81.1094,80.9711,81.0106,4906.0
2025-02-21 12:50:00,82.01,82.05,81.95,82.01,3574.0,81.0304,81.0699,80.9711,81.0304,3574.0
2025-02-21 12:55:00,81.96,82.05,81.88,81.89,9095.0,80.981,81.0699,80.9019,80.9118,9095.0
2025-02-21 13:00:00,81.87,81.87,81.7,81.71,8894.0,80.8921,80.8921,80.7241,80.734,8894.0
2025-02-21 13:05:00,81.75,81.75,81.64,81.64,4499.0,80.7735,80.7735,80.6648,80.6648,4499.0
2025-02-21 13:10:00,81.6,81.6,81.45,81.49,9636.0,80.6253,80.6253,80.4771,80.5166,9636.0
2025-02-21 13:15:00,81.52,81.79,81.5,81.73,9297.0,80.5462,80.813,80.5265,80.7537,9297.0
2025-02-21 13:20:00,81.73,81.74,81.35,81.36,4032.0,80.7537,80.7636,80.3783,80.3882,4032.0
2025-02-21 13:25:00,81.34,81.42,81.25,81.26,7974.0,80.3684,80.4474,80.2795,80.2894,7974.0
2025-02-21 13:30:00,81.23,81.27,81.05,81.17,10001.0,80.2597,80.2992,80.0819,80.2004,10001.0
2025-02-21 13:35:00,81.17,81.23,81.04,81.12,10924.0,80.2004,80.2597,80.072,80.151,10924.0
2025-02-21 13:40:00,81.11,81.15,81.07,81.08,4580.0,80.1411,80.1807,80.1016,80.1115,4580.0
2025-02-21 13:45:00,81.06,81.19,81.04,81.19,2577.0,80.0917,80.2202,80.072,80.2202,2577.0
2025-02-21 13:50:00,81.2,81.2,81.0,81.08,4198.0,80.2301,80.2301,80.0325,80.1115,4198.0
2025-02-21 13:55:00,81.02,81.08,80.97,80.99,4148.0,80.0522,80.1115,80.0028,80.0226,4148.0
2025-02-21 14:00:00,80.99,81.19,80.98,81.09,5284.0,80.0226,80.2202,80.0127,80.1214,5284.0
2025-02-21 14:05:00,81.1,81.18,81.08,81.17,8577.0,80.1313,80.2103,80.1115,80.2004,8577.0
2025-02-21 14:10:00,81.2,81.46,81.15,81.46,6837.0,80.2301,80.487,80.1807,80.487,6837.0
2025-02-21 14:15:00,81.37,81.44,81.26,81.3,5867.0,80.398,80.4672,80.2894,80.3289,5867.0
2025-02-21 14:20:00,81.25,81.25,81.06,81.1,4816.0,80.2795,80.2795,80.0917,80.1313,4816.0
2025-02-21 14:25:00,81.21,81.25,81.1,81.1,2553.0,80.24,80.2795,80.1313,80.1313,2553.0
2025-02-21 14:30:00,81.2,81.38,81.2,81.22,7156.0,80.2301,80.4079,80.2301,80.2498,7156.0
2025-02-21 14:35:00,81.26,81.26,81.12,81.15,4378.0,80.2894,80.2894,80.151,80.1807,4378.0
2025-02-21 14:40:00,81.09,81.14,80.96,81.14,13928.0,80.1214,80.1708,79.9929,80.1708,13928.0
2025-02-21 14:45:00,81.14,81.14,81.02,81.06,2554.0,80.1708,80.1708,80.0522,80.0917,2554.0
2025-02-21 14:50:00,81.13,81.18,81.03,81.16,5276.0,80.1609,80.2103,80.0621,80.1905,5276.0
2025-02-21 14:55:00,81.17,81.2,81.02,81.09,11476.0,80.2004,80.2301,80.0522,80.1214,11476.0
2025-02-21 15:00:00,81.01,81.07,80.78,80.78,6471.0,80.0423,80.1016,79.8151,79.8151,6471.0
2025-02-21 15:05:00,80.84,80.95,80.77,80.92,9775.0,79.8744,79.9831,79.8052,79.9534,9775.0
2025-02-21 15:10:00,80.96,81.2,80.91,81.19,6227.0,79.9929,80.2301,79.9435,80.2202,6227.0
2025-02-21 15:15:00,81.19,81.19,80.99,81.09,8229.0,80.2202,80.2202,80.0226,80.1214,8229.0
2025-02-21 15:20:00,81.01,81.2,80.92,81.2,7600.0,80.0423,80.2301,79.9534,80.2301,7600.0
2025-02-21 15:25:00,81.14,81.2,81.03,81.07,7081.0,80.1708,80.2301,80.0621,80.1016,7081.0
2025-02-21 15:30:00,81.11,81.2,81.05,81.05,29540.0,80.1411,80.2301,80.0819,80.0819,29540.0
2025-02-21 15:35:00,81.04,81.08,80.96,81.06,10552.0,80.072,80.1115,79.9929,80.0917,10552.0
2025-02-21 15:40:00,81.09,81.33,80.94,80.94,17952.0,80.1214,80.3585,79.9732,79.9732,17952.0
2025-02-21 15:45:00,80.95,81.01,80.78,80.83,14970.0,79.9831,80.0423,79.8151,79.8645,14970.0
2025-02-21 15:50:00,80.91,81.32,80.91,81.2,27386.0,79.9435,80.3486,79.9435,80.2301,27386.0
2025-02-21 15:55:00,81.21,81.42,81.16,81.21,101720.0,80.24,80.4474,80.1905,80.24,101720.0
2025-02-24 09:30:00,80.86,81.9,80.67,81.48,58840.0,79.8941,80.9217,79.7064,80.5067,58840.0
2025-02-24 09:35:00,81.46,81.84,81.26,81.84,8619.0,80.487,80.8624,80.2894,80.8624,8619.0
2025-02-24 09:40:00,81.7,82.22,81.59,82.14,9572.0,80.7241,81.2379,80.6154,81.1588,9572.0
2025-02-24 09:45:00,82.14,82.25,81.48,81.53,12811.0,81.1588,81.2675,80.5067,80.5561,12811.0
2025-02-24 09:50:00,81.51,81.62,81.02,81.02,17583.0,80.5364,80.6451,80.0522,80.0522,17583.0
2025-02-24 09:55:00,81.12,81.12,80.31,80.36,27452.0,80.151,80.151,79.3507,79.4001,27452.0
2025-02-24 10:00:00,80.33,80.62,80.1,80.17,13095.0,79.3705,79.657,79.1432,79.2124,13095.0
2025-02-24 10:05:00,80.24,80.4,79.69,80.17,28969.0,79.2815,79.4396,78.7381,79.2124,28969.0
2025-02-24 10:10:00,80.17,80.48,80.17,80.34,14143.0,79.2124,79.5187,79.2124,79.3803,14143.0
2025-02-24 10:15:00,80.42,80.59,80.22,80.22,14690.0,79.4594,79.6274,79.2618,79.2618,14690.0
2025-02-24 10:20:00,80.31,80.67,80.29,80.5,18676.0,79.3507,79.7064,79.3309,79.5384,18676.0
2025-02-24 10:25:00,80.41,80.52,80.25,80.25,9337.0,79.4495,79.5582,79.2914,79.2914,9337.0
2025-02-24 10:30:00,80.26,80.48,80.17,80.36,10661.0,79.3013,79.5187,79.2124,79.4001,10661.0
2025-02-24 10:35:00,80.42,80.51,80.34,80.49,7643.0,79.4594,79.5483,79.3803,79.5286,7643.0
2025-02-24 10:40:00,80.52,80.52,80.37,80.41,11219.0,79.5582,79.5582,79.41,79.4495,11219.0
2025-02-24 10:45:00,80.46,80.61,80.33,80.61,13539.0,79.4989,79.6471,79.3705,79.6471,13539.0
2025-02-24 10:50:00,80.63,80.66,80.24,80.31,4690.0,79.6669,79.6965,79.2815,79.3507,4690.0
2025-02-24 10:55:00,80.25,80.35,80.15,80.2,9538.0,79.2914,79.3902,79.1926,79.242,9538.0
2025-02-24 11:00:00,80.25,80.36,80.22,80.25,6433.0,79.2914,79.4001,79.2618,79.2914,6433.0
2025-02-24 11:05:00,80.3,80.42,80.08,80.38,12175.0,79.3408,79.4594,79.1234,79.4199,12175.0
2025-02-24 11:10:00,80.39,80.56,80.37,80.44,4242.0,79.4297,79.5977,79.41,79.4791,4242.0
2025-02-24 11:15:00,80.39,80.59,80.38,80.56,10975.0,79.4297,79.6274,79.4199,79.5977,10975.0
2025-02-24 11:20:00,80.56,80.8,80.51,80.77,36899.0,79.5977,79.8348,79.5483,79.8052,36899.0
2025-02-24 11:25:00,80.77,81.04,80.67,80.99,136311.0,79.8052,80.072,79.7064,80.0226,136311.0
2025-02-24 11:30:00,81.08,81.44,81.06,81.38,13224.0,80.1115,80.4672,80.0917,80.4079,13224.0
2025-02-24 11:35:00,81.4,81.68,81.39,81.46,7586.0,80.4277,80.7043,80.4178,80.487,7586.0
2025-02-24 11:40:00,81.51,81.65,81.2,81.25,7271.0,80.5364,80.6747,80.2301,80.2795,7271.0
2025-02-24 11:45:00,81.21,81.28,81.11,81.22,3067.0,80.24,80.3091,80.1411,80.2498,3067.0
2025-02-24 11:50:00,81.24,81.45,81.2,81.35,3661.0,80.2696,80.4771,80.2301,80.3783,3661.0
2025-02-24 11:55:00,81.39,81.42,81.26,81.35,4132.0,80.4178,80.4474,80.2894,80.3783,4132.0
2025-02-24 12:00:00,81.33,81.56,81.32,81.56,5841.0,80.3585,80.5858,80.3486,80.5858,5841.0
2025-02-24 12:05:00,81.57,81.61,81.46,81.48,2613.0,80.5957,80.6352,80.487,80.5067,2613.0
2025-02-24 12:10:00,81.51,81.52,81.39,81.46,2657.0,80.5364,80.5462,80.4178,80.487,2657.0
2025-02-24 12:15:00,81.53,81.63,81.5,81.58,2669.0,80.5561,80.6549,80.5265,80.6055,2669.0
2025-02-24 12:20:00,81.58,81.65,81.48,81.65,4881.0,80.6055,80.6747,80.5067,80.6747,4881.0
2025-02-24 12:25:00,81.67,81.79,81.54,81.54,3528.0,80.6945,80.813,80.566,80.566,3528.0
2025-02-24 12:30:00,81.57,81.67,81.48,81.67,1888.0,80.5957,80.6945,80.5067,80.6945,1888.0
2025-02-24 12:35:00,81.68,81.8,81.68,81.8,1000.0,80.7043,80.8229,80.7043,80.8229,1000.0
2025-02-24 12:40:00,81.81,81.81,81.69,81.76,3687.0,80.8328,80.8328,80.7142,80.7834,3687.0
2025-02-24 12:45:00,81.76,81.84,81.71,81.82,2608.0,80.7834,80.8624,80.734,80.8427,2608.0
2025-02-24 12:50:00,81.77,81.81,81.73,81.8,835.0,80.7933,80.8328,80.7537,80.8229,835.0
2025-02-24 12:55:00,81.8,81.84,81.72,81.79,5040.0,80.8229,80.8624,80.7439,80.813,5040.0
2025-02-24 13:00:00,81.8,81.95,81.77,81.86,11519.0,80.8229,80.9711,80.7933,80.8822,11519.0
2025-02-24 13:05:00,81.8,81.8,81.66,81.75,1438.0,80.8229,80.8229,80.6846,80.7735,1438.0
2025-02-24 13:10:00,81.75,81.8,81.73,81.74,3714.0,80.7735,80.8229,80.7537,80.7636,3714.0
2025-02-24 13:15:00,81.75,81.94,81.64,81.68,24051.0,80.7735,80.9612,80.6648,80.7043,24051.0
2025-02-24 13:20:00,81.66,81.76,81.57,81.64,7183.0,80.6846,80.7834,80.5957,80.6648,7183.0
2025-02-24 13:25:00,81.67,81.67,81.57,81.61,5237.0,80.6945,80.6945,80.5957,80.6352,5237.0
2025-02-24 13:30:00,81.62,81.72,81.5,81.62,14277.0,80.6451,80.7439,80.5265,80.6451,14277.0
2025-02-24 13:35:00,81.58,81.83,81.54,81.67,13004.0,80.6055,80.8525,80.566,80.6945,13004.0
2025-02-24 13:40:00,81.72,81.79,81.6,81.64,3633.0,80.7439,80.813,80.6253,80.6648,3633.0
2025-02-24 13:45:00,81.68,81.71,81.4,81.47,6635.0,80.7043,80.734,80.4277,80.4968,6635.0
2025-02-24 13:50:00,81.48,81.48,81.38,81.41,5262.0,80.5067,80.5067,80.4079,80.4376,5262.0
2025-02-24 13:55:00,81.41,81.5,81.29,81.29,7708.0,80.4376,80.5265,80.319,80.319,7708.0
2025-02-24 14:00:00,81.3,81.43,81.3,81.31,9914.0,80.3289,80.4573,80.3289,80.3388,9914.0
2025-02-24 14:05:00,81.28,81.34,81.25,81.25,2678.0,80.3091,80.3684,80.2795,80.2795,2678.0
2025-02-24 14:10:00,81.26,81.26,81.05,81.11,12821.0,80.2894,80.2894,80.0819,80.1411,12821.0
2025-02-24 14:15:00,81.14,81.14,80.91,81.0,7348.0,80.1708,80.1708,79.9435,80.0325,7348.0
2025-02-24 14:20:00,80.98,80.98,80.89,80.9,5342.0,80.0127,80.0127,79.9238,79.9337,5342.0
2025-02-24 14:25:00,80.9,81.03,80.88,80.96,9956.0,79.9337,80.0621,79.9139,79.9929,9956.0
2025-02-24 14:30:00,80.96,81.2,80.96,81.13,3376.0,79.9929,80.2301,79.9929,80.1609,3376.0
2025-02-24 14:35:00,81.11,81.11,80.81,80.81,5568.0,80.1411,80.1411,79.8447,79.8447,5568.0
2025-02-24 14:40:00,80.79,80.88,80.75,80.81,12198.0,79.825,79.9139,79.7854,79.8447,12198.0
2025-02-24 14:45:00,80.86,80.88,80.76,80.85,5997.0,79.8941,79.9139,79.7953,79.8843,5997.0
2025-02-24 14:50:00,80.81,80.9,80.78,80.83,4623.0,79.8447,79.9337,79.8151,79.8645,4623.0
2025-02-24 14:55:00,80.81,80.9,80.76,80.9,7018.0,79.8447,79.9337,79.7953,79.9337,7018.0
2025-02-24 15:00:00,80.88,81.01,80.82,81.01,7050.0,79.9139,80.0423,79.8546,80.0423,7050.0
2025-02-24 15:05:00,80.97,80.97,80.87,80.88,6348.0,80.0028,80.0028,79.904,79.9139,6348.0
2025-02-24 15:10:00,80.88,80.98,80.82,80.98,11892.0,79.9139,80.0127,79.8546,80.0127,11892.0
2025-02-24 15:15:00,80.97,80.97,80.79,80.96,10958.0,80.0028,80.0028,79.825,79.9929,10958.0
2025-02-24 15:20:00,80.94,81.01,80.87,80.88,9006.0,79.9732,80.0423,79.904,79.9139,9006.0
2025-02-24 15:25:00,80.87,80.92,80.79,80.81,10922.0,79.904,79.9534,79.825,79.8447,10922.0
2025-02-24 15:30:00,80.83,81.16,80.81,81.13,11254.0,79.8645,80.1905,79.8447,80.1609,11254.0
2025-02-24 15:35:00,81.1,81.14,80.97,81.06,11670.0,80.1313,80.1708,80.0028,80.0917,11670.0
2025-02-24 15:40:00,81.02,81.11,80.96,81.02,14445.0,80.0522,80.1411,79.9929,80.0522,14445.0
2025-02-24 15:45:00,81.02,81.28,80.98,81.16,11957.0,80.0522,80.3091,80.0127,80.1905,11957.0
2025-02-24 15:50:00,81.18,81.33,80.92,80.95,17940.0,80.2103,80.3585,79.9534,79.9831,17940.0
2025-02-24 15:55:00,80.96,81.31,80.95,81.03,97332.0,79.9929,80.3388,79.9831,80.0621,97332.0
2025-02-25 09:30:00,80.9,81.03,80.03,80.26,42053.0,79.9337,80.0621,79.074,79.3013,42053.0
2025-02-25 09:35:00,80.27,80.4,79.97,80.39,12747.0,79.3112,79.4396,79.0148,79.4297,12747.0
2025-02-25 09:40:00,80.31,80.31,79.91,80.07,8759.0,79.3507,79.3507,78.9555,79.1136,8759.0
2025-02-25 09:45:00,79.9,80.01,79.52,79.52,11144.0,78.9456,79.0543,78.5701,78.5701,11144.0
2025-02-25 09:50:00,79.57,79.82,79.01,79.09,20080.0,78.6195,78.8666,78.0662,78.1453,20080.0
2025-02-25 09:55:00,79.06,79.25,78.79,78.88,19162.0,78.1156,78.3034,77.8489,77.9378,19162.0
2025-02-25 10:00:00,78.78,78.79,78.15,78.21,36265.0,77.839,77.8489,77.2165,77.2758,36265.0
2025-02-25 10:05:00,78.24,78.41,78.03,78.12,16972.0,77.3054,77.4734,77.0979,77.1869,16972.0
2025-02-25 10:10:00,78.17,78.17,77.59,77.64,42276.0,77.2363,77.2363,76.6632,76.7126,42276.0
2025-02-25 10:15:00,77.64,78.05,77.59,77.95,12583.0,76.7126,77.1177,76.6632,77.0189,12583.0
2025-02-25 10:20:00,77.85,77.85,76.84,76.84,45309.0,76.9201,76.9201,75.9221,75.9221,45309.0
2025-02-25 10:25:00,76.89,77.25,76.69,77.01,30285.0,75.9716,76.3273,75.7739,76.0901,30285.0
2025-02-25 10:30:00,77.06,77.44,77.06,77.33,10411.0,76.1395,76.515,76.1395,76.4063,10411.0
2025-02-25 10:35:00,77.31,77.41,77.02,77.09,29519.0,76.3865,76.4853,76.1,76.1692,29519.0
2025-02-25 10:40:00,77.2,77.65,77.19,77.62,26640.0,76.2778,76.7225,76.268,76.6928,26640.0
2025-02-25 10:45:00,77.56,77.8,77.27,77.3,21039.0,76.6335,76.8707,76.347,76.3767,21039.0
2025-02-25 10:50:00,77.24,77.66,77.18,77.53,10375.0,76.3174,76.7324,76.2581,76.6039,10375.0
2025-02-25 10:55:00,77.45,77.51,77.23,77.34,15036.0,76.5249,76.5841,76.3075,76.4162,15036.0
2025-02-25 11:00:00,77.34,77.5,77.14,77.5,29191.0,76.4162,76.5743,76.2186,76.5743,29191.0
2025-02-25 11:05:00,77.56,77.84,77.49,77.84,11354.0,76.6335,76.9102,76.5644,76.9102,11354.0
2025-02-25 11:10:00,77.87,78.08,77.87,78.0,15860.0,76.9398,77.1473,76.9398,77.0683,15860.0
2025-02-25 11:15:00,77.98,78.16,77.84,77.93,9594.0,77.0485,77.2264,76.9102,76.9991,9594.0
2025-02-25 11:20:00,77.95,78.02,77.84,77.93,3169.0,77.0189,77.0881,76.9102,76.9991,3169.0
2025-02-25 11:25:00,78.0,78.0,77.71,77.77,7348.0,77.0683,77.0683,76.7818,76.841,7348.0
2025-02-25 11:30:00,77.81,77.93,77.74,77.88,12158.0,76.8806,76.9991,76.8114,76.9497,12158.0
2025-02-25 11:35:00,77.91,78.21,77.86,78.21,4115.0,76.9794,77.2758,76.93,77.2758,4115.0
2025-02-25 11:40:00,78.23,78.23,78.06,78.14,7628.0,77.2955,77.2955,77.1276,77.2066,7628.0
2025-02-25 11:45:00,78.18,78.22,77.98,78.18,37067.0,77.2461,77.2857,77.0485,77.2461,37067.0
2025-02-25 11:50:00,78.18,78.34,78.04,78.3,15097.0,77.2461,77.4042,77.1078,77.3647,15097.0
2025-02-25 11:55:00,78.26,78.65,78.26,78.65,12962.0,77.3252,77.7105,77.3252,77.7105,12962.0
2025-02-25 12:00:00,78.65,78.65,78.3,78.33,10452.0,77.7105,77.7105,77.3647,77.3944,10452.0
2025-02-25 12:05:00,78.29,78.4,78.11,78.39,12308.0,77.3548,77.4635,77.177,77.4536,12308.0
2025-02-25 12:10:00,78.42,78.64,78.28,78.31,6339.0,77.4833,77.7006,77.3449,77.3746,6339.0
2025-02-25 12:15:00,78.3,78.3,78.2,78.29,2220.0,77.3647,77.3647,77.2659,77.3548,2220.0
2025-02-25 12:20:00,78.2,78.3,78.14,78.26,2920.0,77.2659,77.3647,77.2066,77.3252,2920.0
2025-02-25 12:25:00,78.31,78.44,78.28,78.38,4523.0,77.3746,77.503,77.3449,77.4438,4523.0
2025-02-25 12:30:00,78.49,78.7,78.46,78.57,6424.0,77.5524,77.7599,77.5228,77.6315,6424.0
2025-02-25 12:35:00,78.53,78.66,78.38,78.6,23561.0,77.592,77.7204,77.4438,77.6611,23561.0
2025-02-25 12:40:00,78.58,78.7,78.49,78.67,14350.0,77.6414,77.7599,77.5524,77.7303,14350.0
2025-02-25 12:45:00,78.7,78.7,78.58,78.59,7913.0,77.7599,77.7599,77.6414,77.6512,7913.0
2025-02-25 12:50:00,78.62,78.7,78.57,78.7,17285.0,77.6809,77.7599,77.6315,77.7599,17285.0
2025-02-25 12:55:00,78.64,78.67,78.42,78.52,7591.0,77.7006,77.7303,77.4833,77.5821,7591.0
2025-02-25 13:00:00,78.5,78.89,78.49,78.85,10634.0,77.5623,77.9477,77.5524,77.9081,10634.0
2025-02-25 13:05:00,78.81,78.88,78.78,78.81,7467.0,77.8686,77.9378,77.839,77.8686,7467.0
2025-02-25 13:10:00,78.78,78.78,78.47,78.47,6065.0,77.839,77.839,77.5327,77.5327,6065.0
2025-02-25 13:15:00,78.52,78.61,78.44,78.47,4747.0,77.5821,77.671,77.503,77.5327,4747.0
2025-02-25 13:20:00,78.43,78.62,78.38,78.58,5921.0,77.4932,77.6809,77.4438,77.6414,5921.0
2025-02-25 13:25:00,78.55,78.61,78.28,78.28,4397.0,77.6117,77.671,77.3449,77.3449,4397.0
2025-02-25 13:30:00,78.26,78.39,78.26,78.39,4272.0,77.3252,77.4536,77.3252,77.4536,4272.0
2025-02-25 13:35:00,78.45,78.53,78.38,78.52,2672.0,77.5129,77.592,77.4438,77.5821,2672.0
2025-02-25 13:40:00,78.52,78.59,78.5,78.56,6414.0,77.5821,77.6512,77.5623,77.6216,6414.0
2025-02-25 13:45:00,78.6,78.69,78.53,78.69,7763.0,77.6611,77.7501,77.592,77.7501,7763.0
2025-02-25 13:50:00,78.69,78.72,78.55,78.62,5292.0,77.7501,77.7797,77.6117,77.6809,5292.0
2025-02-25 13:55:00,78.59,78.68,78.46,78.5,4486.0,77.6512,77.7402,77.5228,77.5623,4486.0
2025-02-25 14:00:00,78.43,78.53,78.37,78.37,3511.0,77.4932,77.592,77.4339,77.4339,3511.0
2025-02-25 14:05:00,78.39,78.46,78.32,78.32,2155.0,77.4536,77.5228,77.3845,77.3845,2155.0
2025-02-25 14:10:00,78.29,78.39,78.23,78.24,6823.0,77.3548,77.4536,77.2955,77.3054,6823.0
2025-02-25 14:15:00,78.26,78.26,78.12,78.17,7627.0,77.3252,77.3252,77.1869,77.2363,7627.0
2025-02-25 14:20:00,78.18,78.23,78.11,78.19,9412.0,77.2461,77.2955,77.177,77.256,9412.0
2025-02-25 14:25:00,78.18,78.18,78.07,78.09,4558.0,77.2461,77.2461,77.1375,77.1572,4558.0
2025-02-25 14:30:00,78.11,78.53,78.1,78.53,10861.0,77.177,77.592,77.1671,77.592,10861.0
2025-02-25 14:35:00,78.55,78.78,78.44,78.78,13891.0,77.6117,77.839,77.503,77.839,13891.0
2025-02-25 14:40:00,78.85,79.06,78.79,78.94,5027.0,77.9081,78.1156,77.8489,77.9971,5027.0
2025-02-25 14:45:00,78.97,78.99,78.79,78.87,9466.0,78.0267,78.0465,77.8489,77.9279,9466.0
2025-02-25 14:50:00,78.89,78.94,78.77,78.77,3405.0,77.9477,77.9971,77.8291,77.8291,3405.0
2025-02-25 14:55:00,78.85,78.91,78.8,78.8,7076.0,77.9081,77.9674,77.8587,77.8587,7076.0
2025-02-25 15:00:00,78.8,78.88,78.73,78.87,12289.0,77.8587,77.9378,77.7896,77.9279,12289.0
2025-02-25 15:05:00,78.81,78.86,78.74,78.78,10521.0,77.8686,77.918,77.7995,77.839,10521.0
2025-02-25 15:10:00,78.78,78.87,78.76,78.81,13936.0,77.839,77.9279,77.8192,77.8686,13936.0
2025-02-25 15:15:00,78.84,78.98,78.83,78.93,10440.0,77.8983,78.0366,77.8884,77.9872,10440.0
2025-02-25 15:20:00,78.97,79.36,78.96,79.36,14309.0,78.0267,78.412,78.0168,78.412,14309.0
2025-02-25 15:25:00,79.36,79.42,79.19,79.2,11609.0,78.412,78.4713,78.2441,78.254,11609.0
2025-02-25 15:30:00,79.2,79.41,79.1,79.34,16502.0,78.254,78.4615,78.1552,78.3923,16502.0
2025-02-25 15:35:00,79.34,79.4,79.05,79.1,27030.0,78.3923,78.4516,78.1058,78.1552,27030.0
2025-02-25 15:40:00,79.11,79.14,78.96,78.99,16557.0,78.165,78.1947,78.0168,78.0465,16557.0
2025-02-25 15:45:00,78.98,79.0,78.79,78.86,18261.0,78.0366,78.0563,77.8489,77.918,18261.0
2025-02-25 15:50:00,78.83,79.05,78.82,79.0,52887.0,77.8884,78.1058,77.8785,78.0563,52887.0
2025-02-25 15:55:00,79.02,79.09,78.4,78.5,220721.0,78.0761,78.1453,77.4635,77.5623,220721.0
2025-02-26 09:30:00,78.9,79.15,78.42,78.51,59097.0,77.9575,78.2046,77.4833,77.5722,59097.0
2025-02-26 09:35:00,78.56,78.77,78.26,78.67,6511.0,77.6216,77.8291,77.3252,77.7303,6511.0
2025-02-26 09:40:00,78.77,78.77,78.4,78.52,20676.0,77.8291,77.8291,77.4635,77.5821,20676.0
2025-02-26 09:45:00,78.48,78.56,78.05,78.47,14455.0,77.5426,77.6216,77.1177,77.5327,14455.0
2025-02-26 09:50:00,78.48,78.94,78.47,78.91,17965.0,77.5426,77.9971,77.5327,77.9674,17965.0
2025-02-26 09:55:00,78.96,78.96,78.72,78.76,8446.0,78.0168,78.0168,77.7797,77.8192,8446.0
2025-02-26 10:00:00,78.88,78.99,78.71,78.91,16396.0,77.9378,78.0465,77.7698,77.9674,16396.0
2025-02-26 10:05:00,78.88,79.0,78.82,78.88,64881.0,77.9378,78.0563,77.8785,77.9378,64881.0
2025-02-26 10:10:00,78.92,79.14,78.92,78.99,48404.0,77.9773,78.1947,77.9773,78.0465,48404.0
2025-02-26 10:15:00,78.98,78.98,78.68,78.68,12215.0,78.0366,78.0366,77.7402,77.7402,12215.0
2025-02-26 10:20:00,78.72,78.72,78.51,78.6,7326.0,77.7797,77.7797,77.5722,77.6611,7326.0
2025-02-26 10:25:00,78.67,78.67,78.19,78.28,16865.0,77.7303,77.7303,77.256,77.3449,16865.0
2025-02-26 10:30:00,78.28,78.65,78.28,78.48,10421.0,77.3449,77.7105,77.3449,77.5426,10421.0
2025-02-26 10:35:00,78.55,78.58,78.24,78.44,8781.0,77.6117,77.6414,77.3054,77.503,8781.0
2025-02-26 10:40:00,78.4,78.51,78.38,78.48,6605.0,77.4635,77.5722,77.4438,77.5426,6605.0
2025-02-26 10:45:00,78.5,78.53,78.38,78.42,8027.0,77.5623,77.592,77.4438,77.4833,8027.0
2025-02-26 10:50:00,78.41,78.55,78.29,78.43,12243.0,77.4734,77.6117,77.3548,77.4932,12243.0
2025-02-26 10:55:00,78.37,78.39,78.24,78.36,8123.0,77.4339,77.4536,77.3054,77.424,8123.0
2025-02-26 11:00:00,78.36,78.69,78.36,78.6,12160.0,77.424,77.7501,77.424,77.6611,12160.0
2025-02-26 11:05:00,78.6,78.64,78.51,78.55,4751.0,77.6611,77.7006,77.5722,77.6117,4751.0
2025-02-26 11:10:00,78.55,78.63,78.47,78.53,5623.0,77.6117,77.6908,77.5327,77.592,5623.0
2025-02-26 11:15:00,78.56,78.56,78.42,78.42,6607.0,77.6216,77.6216,77.4833,77.4833,6607.0
2025-02-26 11:20:00,78.4,78.49,78.36,78.49,7026.0,77.4635,77.5524,77.424,77.5524,7026.0
2025-02-26 11:25:00,78.48,78.63,78.4,78.4,12817.0,77.5426,77.6908,77.4635,77.4635,12817.0
2025-02-26 11:30:00,78.39,78.58,78.33,78.55,8027.0,77.4536,77.6414,77.3944,77.6117,8027.0
2025-02-26 11:35:00,78.56,78.84,78.52,78.7,9372.0,77.6216,77.8983,77.5821,77.7599,9372.0
2025-02-26 11:40:00,78.71,78.71,78.42,78.67,13611.0,77.7698,77.7698,77.4833,77.7303,13611.0
2025-02-26 11:45:00,78.65,78.86,78.62,78.84,18887.0,77.7105,77.918,77.6809,77.8983,18887.0
2025-02-26 11:50:00,78.84,78.95,78.76,78.82,26224.0,77.8983,78.0069,77.8192,77.8785,26224.0
2025-02-26 11:55:00,78.78,78.84,78.7,78.84,12368.0,77.839,77.8983,77.7599,77.8983,12368.0
2025-02-26 12:00:00,78.79,78.93,78.6,78.9,12568.0,77.8489,77.9872,77.6611,77.9575,12568.0
2025-02-26 12:05:00,78.93,79.01,78.86,78.89,49512.0,77.9872,78.0662,77.918,77.9477,49512.0
2025-02-26 12:10:00,78.9,78.93,78.8,78.88,29804.0,77.9575,77.9872,77.8587,77.9378,29804.0
2025-02-26 12:15:00,78.84,78.93,78.66,78.67,15422.0,77.8983,77.9872,77.7204,77.7303,15422.0
2025-02-26 12:20:00,78.72,78.77,78.59,78.63,5286.0,77.7797,77.8291,77.6512,77.6908,5286.0
2025-02-26 12:25:00,78.59,78.6,78.46,78.56,11464.0,77.6512,77.6611,77.5228,77.6216,11464.0
2025-02-26 12:30:00,78.59,78.61,78.37,78.38,2873.0,77.6512,77.671,77.4339,77.4438,2873.0
2025-02-26 12:35:00,78.34,78.35,78.12,78.15,6874.0,77.4042,77.4141,77.1869,77.2165,6874.0
2025-02-26 12:40:00,78.09,78.13,78.04,78.12,16554.0,77.1572,77.1967,77.1078,77.1869,16554.0
2025-02-26 12:45:00,78.12,78.15,78.04,78.13,19589.0,77.1869,77.2165,77.1078,77.1967,19589.0
2025-02-26 12:50:00,78.13,78.26,77.96,78.01,13049.0,77.1967,77.3252,77.0288,77.0782,13049.0
2025-02-26 12:55:00,78.03,78.03,77.89,77.98,14934.0,77.0979,77.0979,76.9596,77.0485,14934.0
2025-02-26 13:00:00,78.03,78.14,77.99,78.14,4623.0,77.0979,77.2066,77.0584,77.2066,4623.0
2025-02-26 13:05:00,78.11,78.11,77.95,78.03,7703.0,77.177,77.177,77.0189,77.0979,7703.0
2025-02-26 13:10:00,78.05,78.05,77.72,77.86,9190.0,77.1177,77.1177,76.7916,76.93,9190.0
2025-02-26 13:15:00,77.8,77.85,77.66,77.76,13963.0,76.8707,76.9201,76.7324,76.8312,13963.0
2025-02-26 13:20:00,77.81,77.85,77.7,77.7,5311.0,76.8806,76.9201,76.7719,76.7719,5311.0
2025-02-26 13:25:00,77.66,77.75,77.51,77.55,12917.0,76.7324,76.8213,76.5841,76.6237,12917.0
2025-02-26 13:30:00,77.58,77.69,77.56,77.67,3328.0,76.6533,76.762,76.6335,76.7422,3328.0
2025-02-26 13:35:00,77.67,77.7,77.56,77.69,16762.0,76.7422,76.7719,76.6335,76.762,16762.0
2025-02-26 13:40:00,77.69,77.69,77.52,77.52,18417.0,76.762,76.762,76.594,76.594,18417.0
2025-02-26 13:45:00,77.57,77.59,77.43,77.5,5398.0,76.6434,76.6632,76.5051,76.5743,5398.0
2025-02-26 13:50:00,77.48,77.49,77.25,77.35,9577.0,76.5545,76.5644,76.3273,76.4261,9577.0
2025-02-26 13:55:00,77.34,77.37,77.24,77.34,7034.0,76.4162,76.4458,76.3174,76.4162,7034.0
2025-02-26 14:00:00,77.31,77.37,77.22,77.26,7974.0,76.3865,76.4458,76.2976,76.3371,7974.0
2025-02-26 14:05:00,77.23,77.23,77.0,77.11,7713.0,76.3075,76.3075,76.0802,76.1889,7713.0
2025-02-26 14:10:00,77.12,77.18,77.06,77.14,8757.0,76.1988,76.2581,76.1395,76.2186,8757.0
2025-02-26 14:15:00,77.14,77.32,77.05,77.27,10214.0,76.2186,76.3964,76.1296,76.347,10214.0
2025-02-26 14:20:00,77.26,77.39,77.22,77.3,14841.0,76.3371,76.4656,76.2976,76.3767,14841.0
2025-02-26 14:25:00,77.3,77.4,77.24,77.25,21797.0,76.3767,76.4755,76.3174,76.3273,21797.0
2025-02-26 14:30:00,77.26,77.53,77.26,77.52,8484.0,76.3371,76.6039,76.3371,76.594,8484.0
2025-02-26 14:35:00,77.48,77.6,77.48,77.55,10250.0,76.5545,76.6731,76.5545,76.6237,10250.0
2025-02-26 14:40:00,77.57,77.77,77.52,77.6,22495.0,76.6434,76.841,76.594,76.6731,22495.0
2025-02-26 14:45:00,77.6,77.69,77.55,77.69,9775.0,76.6731,76.762,76.6237,76.762,9775.0
2025-02-26 14:50:00,77.65,77.72,77.61,77.63,14351.0,76.7225,76.7916,76.683,76.7027,14351.0
2025-02-26 14:55:00,77.63,77.63,77.48,77.5,14533.0,76.7027,76.7027,76.5545,76.5743,14533.0
2025-02-26 15:00:00,77.5,77.62,77.43,77.49,14900.0,76.5743,76.6928,76.5051,76.5644,14900.0
2025-02-26 15:05:00,77.49,77.81,77.49,77.81,24800.0,76.5644,76.8806,76.5644,76.8806,24800.0
2025-02-26 15:10:00,77.75,77.83,77.57,77.6,18960.0,76.8213,76.9003,76.6434,76.6731,18960.0
2025-02-26 15:15:00,77.6,77.64,77.44,77.52,15829.0,76.6731,76.7126,76.515,76.594,15829.0
2025-02-26 15:20:00,77.5,77.58,77.34,77.45,22766.0,76.5743,76.6533,76.4162,76.5249,22766.0
2025-02-26 15:25:00,77.49,77.58,77.41,77.48,13145.0,76.5644,76.6533,76.4853,76.5545,13145.0
2025-02-26 15:30:00,77.45,77.66,77.37,77.57,22039.0,76.5249,76.7324,76.4458,76.6434,22039.0
2025-02-26 15:35:00,77.61,77.76,77.5,77.7,15570.0,76.683,76.8312,76.5743,76.7719,15570.0
2025-02-26 15:40:00,77.7,77.91,77.67,77.87,17206.0,76.7719,76.9794,76.7422,76.9398,17206.0
2025-02-26 15:45:00,77.86,77.94,77.65,77.68,23342.0,76.93,77.009,76.7225,76.7521,23342.0
2025-02-26 15:50:00,77.69,77.89,77.65,77.71,49751.0,76.762,76.9596,76.7225,76.7818,49751.0
2025-02-26 15:55:00,77.71,77.81,77.46,77.5,138621.0,76.7818,76.8806,76.5347,76.5743,138621.0
2025-02-27 09:30:00,77.47,78.4,77.26,78.4,29846.0,76.5446,77.4635,76.3371,77.4635,29846.0
2025-02-27 09:35:00,78.36,78.8,78.03,78.32,14364.0,77.424,77.8587,77.0979,77.3845,14364.0
2025-02-27 09:40:00,78.17,78.5,77.65,77.9,15620.0,77.2363,77.5623,76.7225,76.9695,15620.0
2025-02-27 09:45:00,77.9,78.0,77.65,77.9,8920.0,76.9695,77.0683,76.7225,76.9695,8920.0
2025-02-27 09:50:00,77.6,77.86,77.57,77.58,5939.0,76.6731,76.93,76.6434,76.6533,5939.0
2025-02-27 09:55:00,77.48,77.62,77.36,77.56,12306.0,76.5545,76.6928,76.4359,76.6335,12306.0
2025-02-27 10:00:00,77.56,77.56,76.92,77.08,21627.0,76.6335,76.6335,76.0012,76.1593,21627.0
2025-02-27 10:05:00,77.17,77.63,77.15,77.28,10431.0,76.2482,76.7027,76.2284,76.3569,10431.0
2025-02-27 10:10:00,77.23,77.91,77.17,77.85,5147.0,76.3075,76.9794,76.2482,76.9201,5147.0
2025-02-27 10:15:00,77.97,78.14,77.86,78.06,8091.0,77.0387,77.2066,76.93,77.1276,8091.0
2025-02-27 10:20:00,78.01,78.57,77.88,78.34,8018.0,77.0782,77.6315,76.9497,77.4042,8018.0
2025-02-27 10:25:00,78.43,78.43,78.17,78.31,14203.0,77.4932,77.4932,77.2363,77.3746,14203.0
2025-02-27 10:30:00,78.3,78.35,77.9,77.91,6793.0,77.3647,77.4141,76.9695,76.9794,6793.0
2025-02-27 10:35:00,77.97,78.19,77.79,78.08,4805.0,77.0387,77.256,76.8608,77.1473,4805.0
2025-02-27 10:40:00,78.02,78.1,77.91,78.05,4661.0,77.0881,77.1671,76.9794,77.1177,4661.0
2025-02-27 10:45:00,78.03,78.13,77.96,78.07,15434.0,77.0979,77.1967,77.0288,77.1375,15434.0
2025-02-27 10:50:00,78.0,78.07,77.87,77.9,3715.0,77.0683,77.1375,76.9398,76.9695,3715.0
2025-02-27 10:55:00,77.96,77.96,77.73,77.81,4896.0,77.0288,77.0288,76.8015,76.8806,4896.0
2025-02-27 11:00:00,77.72,78.03,77.72,77.88,3324.0,76.7916,77.0979,76.7916,76.9497,3324.0
2025-02-27 11:05:00,77.93,77.95,77.82,77.84,3504.0,76.9991,77.0189,76.8904,76.9102,3504.0
2025-02-27 11:10:00,77.84,77.94,77.83,77.92,2813.0,76.9102,77.009,76.9003,76.9892,2813.0
2025-02-27 11:15:00,77.94,78.14,77.74,77.85,8698.0,77.009,77.2066,76.8114,76.9201,8698.0
2025-02-27 11:20:00,77.85,77.85,77.76,77.79,3635.0,76.9201,76.9201,76.8312,76.8608,3635.0
2025-02-27 11:25:00,77.8,77.8,77.57,77.61,8617.0,76.8707,76.8707,76.6434,76.683,8617.0
2025-02-27 11:30:00,77.61,77.87,77.6,77.78,6424.0,76.683,76.9398,76.6731,76.8509,6424.0
2025-02-27 11:35:00,77.79,77.83,77.68,77.78,4687.0,76.8608,76.9003,76.7521,76.8509,4687.0
2025-02-27 11:40:00,77.8,77.8,77.61,77.62,3637.0,76.8707,76.8707,76.683,76.6928,3637.0
2025-02-27 11:45:00,77.7,77.89,77.7,77.83,2650.0,76.7719,76.9596,76.7719,76.9003,2650.0
2025-02-27 11:50:00,77.79,77.88,77.73,77.82,6132.0,76.8608,76.9497,76.8015,76.8904,6132.0
2025-02-27 11:55:00,77.81,77.88,77.67,77.72,7640.0,76.8806,76.9497,76.7422,76.7916,7640.0
2025-02-27 12:00:00,77.75,77.86,77.75,77.86,8594.0,76.8213,76.93,76.8213,76.93,8594.0
2025-02-27 12:05:00,77.86,77.92,77.71,77.85,20722.0,76.93,76.9892,76.7818,76.9201,20722.0
2025-02-27 12:10:00,77.82,77.92,77.76,77.81,23858.0,76.8904,76.9892,76.8312,76.8806,23858.0
2025-02-27 12:15:00,77.85,77.86,77.6,77.82,75455.0,76.9201,76.93,76.6731,76.8904,75455.0
2025-02-27 12:20:00,77.8,78.06,77.8,77.84,19642.0,76.8707,77.1276,76.8707,76.9102,19642.0
2025-02-27 12:25:00,77.84,78.08,77.82,78.0,13523.0,76.9102,77.1473,76.8904,77.0683,13523.0
2025-02-27 12:30:00,78.04,78.16,77.99,78.16,22618.0,77.1078,77.2264,77.0584,77.2264,22618.0
2025-02-27 12:35:00,78.16,78.65,78.15,78.65,19077.0,77.2264,77.7105,77.2165,77.7105,19077.0
2025-02-27 12:40:00,78.67,78.69,78.48,78.52,8887.0,77.7303,77.7501,77.5426,77.5821,8887.0
2025-02-27 12:45:00,78.55,78.62,78.48,78.62,4258.0,77.6117,77.6809,77.5426,77.6809,4258.0
2025-02-27 12:50:00,78.55,78.63,78.49,78.54,7314.0,77.6117,77.6908,77.5524,77.6018,7314.0
2025-02-27 12:55:00,78.52,78.55,78.36,78.42,7703.0,77.5821,77.6117,77.424,77.4833,7703.0
2025-02-27 13:00:00,78.45,78.6,78.42,78.52,20057.0,77.5129,77.6611,77.4833,77.5821,20057.0
2025-02-27 13:05:00,78.48,78.57,78.46,78.56,8457.0,77.5426,77.6315,77.5228,77.6216,8457.0
2025-02-27 13:10:00,78.6,78.69,78.51,78.62,7967.0,77.6611,77.7501,77.5722,77.6809,7967.0
2025-02-27 13:15:00,78.64,78.64,78.46,78.55,7090.0,77.7006,77.7006,77.5228,77.6117,7090.0
2025-02-27 13:20:00,78.5,78.62,78.45,78.61,17370.0,77.5623,77.6809,77.5129,77.671,17370.0
2025-02-27 13:25:00,78.61,78.63,78.49,78.49,20604.0,77.671,77.6908,77.5524,77.5524,20604.0
2025-02-27 13:30:00,78.5,78.56,78.4,78.55,12690.0,77.5623,77.6216,77.4635,77.6117,12690.0
2025-02-27 13:35:00,78.56,78.7,78.54,78.64,25726.0,77.6216,77.7599,77.6018,77.7006,25726.0
2025-02-27 13:40:00,78.66,78.68,78.57,78.58,23393.0,77.7204,77.7402,77.6315,77.6414,23393.0
2025-02-27 13:45:00,78.6,78.94,78.6,78.76,29515.0,77.6611,77.9971,77.6611,77.8192,29515.0
2025-02-27 13:50:00,78.75,79.12,78.75,79.07,17358.0,77.8093,78.1749,77.8093,78.1255,17358.0
2025-02-27 13:55:00,79.07,79.07,78.89,78.89,10271.0,78.1255,78.1255,77.9477,77.9477,10271.0
2025-02-27 14:00:00,78.94,79.04,78.87,79.0,11832.0,77.9971,78.0959,77.9279,78.0563,11832.0
2025-02-27 14:05:00,79.02,79.03,78.94,78.95,13068.0,78.0761,78.086,77.9971,78.0069,13068.0
2025-02-27 14:10:00,78.95,79.2,78.95,79.17,18377.0,78.0069,78.254,78.0069,78.2243,18377.0
2025-02-27 14:15:00,79.17,79.35,79.13,79.27,13832.0,78.2243,78.4022,78.1848,78.3231,13832.0
2025-02-27 14:20:00,79.27,79.28,79.04,79.17,19323.0,78.3231,78.333,78.0959,78.2243,19323.0
2025-02-27 14:25:00,79.16,79.29,79.08,79.09,12508.0,78.2144,78.3429,78.1354,78.1453,12508.0
2025-02-27 14:30:00,79.09,79.16,78.98,79.06,24834.0,78.1453,78.2144,78.0366,78.1156,24834.0
2025-02-27 14:35:00,79.09,79.3,79.09,79.16,25413.0,78.1453,78.3528,78.1453,78.2144,25413.0
2025-02-27 14:40:00,79.14,79.17,78.94,79.05,22719.0,78.1947,78.2243,77.9971,78.1058,22719.0
2025-02-27 14:45:00,79.06,79.28,79.06,79.26,14670.0,78.1156,78.333,78.1156,78.3132,14670.0
2025-02-27 14:50:00,79.26,79.53,79.19,79.48,18231.0,78.3132,78.58,78.2441,78.5306,18231.0
2025-02-27 14:55:00,79.49,79.53,79.28,79.29,12587.0,78.5405,78.58,78.333,78.3429,12587.0
2025-02-27 15:00:00,79.3,79.33,79.15,79.23,29420.0,78.3528,78.3824,78.2046,78.2836,29420.0
2025-02-27 15:05:00,79.22,79.27,79.17,79.22,17931.0,78.2737,78.3231,78.2243,78.2737,17931.0
2025-02-27 15:10:00,79.2,79.21,79.01,79.11,26938.0,78.254,78.2638,78.0662,78.165,26938.0
2025-02-27 15:15:00,79.16,79.17,78.84,79.03,46169.0,78.2144,78.2243,77.8983,78.086,46169.0
2025-02-27 15:20:00,79.02,79.14,78.96,79.09,37204.0,78.0761,78.1947,78.0168,78.1453,37204.0
2025-02-27 15:25:00,79.09,79.09,78.6,78.61,14518.0,78.1453,78.1453,77.6611,77.671,14518.0
2025-02-27 15:30:00,78.64,79.02,78.56,78.98,32504.0,77.7006,78.0761,77.6216,78.0366,32504.0
2025-02-27 15:35:00,79.05,79.1,78.83,79.03,32877.0,78.1058,78.1552,77.8884,78.086,32877.0
2025-02-27 15:40:00,79.0,79.24,78.95,79.23,40432.0,78.0563,78.2935,78.0069,78.2836,40432.0
2025-02-27 15:45:00,79.2,79.23,79.0,79.2,42820.0,78.254,78.2836,78.0563,78.254,42820.0
2025-02-27 15:50:00,79.25,79.49,79.2,79.41,97837.0,78.3034,78.5405,78.254,78.4615,97837.0
2025-02-27 15:55:00,79.43,79.45,78.91,78.99,224863.0,78.4812,78.501,77.9674,78.0465,224863.0
2025-02-28 09:30:00,77.37,77.9,75.7,76.26,66511.0,76.4458,76.9695,74.7958,75.3491,66511.0
2025-02-28 09:35:00,76.1,77.54,76.1,77.51,19412.0,75.191,76.6138,75.191,76.5841,19412.0
2025-02-28 09:40:00,77.32,77.66,77.26,77.41,9129.0,76.3964,76.7324,76.3371,76.4853,9129.0
2025-02-28 09:45:00,77.56,77.64,77.15,77.4,18453.0,76.6335,76.7126,76.2284,76.4755,18453.0
2025-02-28 09:50:00,77.4,78.0,77.39,77.57,12846.0,76.4755,77.0683,76.4656,76.6434,12846.0
2025-02-28 09:55:00,77.48,77.48,76.92,77.05,19801.0,76.5545,76.5545,76.0012,76.1296,19801.0
2025-02-28 10:00:00,76.99,77.04,76.5,76.95,47137.0,76.0704,76.1198,75.5862,76.0308,47137.0
2025-02-28 10:05:00,76.98,76.98,76.43,76.61,43838.0,76.0605,76.0605,75.517,75.6949,43838.0
2025-02-28 10:10:00,76.65,76.81,76.45,76.69,20075.0,75.7344,75.8925,75.5368,75.7739,20075.0
2025-02-28 10:15:00,76.59,76.66,76.2,76.26,14827.0,75.6751,75.7443,75.2898,75.3491,14827.0
2025-02-28 10:20:00,76.2,76.94,76.16,76.85,29818.0,75.2898,76.021,75.2503,75.932,29818.0
2025-02-28 10:25:00,76.86,77.12,76.69,77.04,11684.0,75.9419,76.1988,75.7739,76.1198,11684.0
2025-02-28 10:30:00,77.04,77.43,77.0,77.3,8542.0,76.1198,76.5051,76.0802,76.3767,8542.0
2025-02-28 10:35:00,77.34,77.4,77.0,77.12,14257.0,76.4162,76.4755,76.0802,76.1988,14257.0
2025-02-28 10:40:00,77.07,77.1,76.88,77.07,24330.0,76.1494,76.179,75.9617,76.1494,24330.0
2025-02-28 10:45:00,77.07,77.22,77.04,77.06,7967.0,76.1494,76.2976,76.1198,76.1395,7967.0
2025-02-28 10:50:00,77.12,77.49,77.11,77.38,19945.0,76.1988,76.5644,76.1889,76.4557,19945.0
2025-02-28 10:55:00,77.38,77.69,77.36,77.65,7212.0,76.4557,76.762,76.4359,76.7225,7212.0
2025-02-28 11:00:00,77.69,77.86,77.63,77.86,17065.0,76.762,76.93,76.7027,76.93,17065.0
2025-02-28 11:05:00,77.88,77.92,77.62,77.75,32634.0,76.9497,76.9892,76.6928,76.8213,32634.0
2025-02-28 11:10:00,77.73,77.79,77.5,77.55,19356.0,76.8015,76.8608,76.5743,76.6237,19356.0
2025-02-28 11:15:00,77.53,77.65,77.32,77.63,39773.0,76.6039,76.7225,76.3964,76.7027,39773.0
2025-02-28 11:20:00,77.64,77.83,77.44,77.44,20033.0,76.7126,76.9003,76.515,76.515,20033.0
2025-02-28 11:25:00,77.42,77.43,77.2,77.23,11326.0,76.4952,76.5051,76.2778,76.3075,11326.0
2025-02-28 11:30:00,77.18,77.32,77.09,77.27,17068.0,76.2581,76.3964,76.1692,76.347,17068.0
2025-02-28 11:35:00,77.25,77.3,77.03,77.09,7694.0,76.3273,76.3767,76.1099,76.1692,7694.0
2025-02-28 11:40:00,77.17,77.48,77.17,77.47,5047.0,76.2482,76.5545,76.2482,76.5446,5047.0
2025-02-28 11:45:00,77.5,77.85,77.5,77.71,9278.0,76.5743,76.9201,76.5743,76.7818,9278.0
2025-02-28 11:50:00,77.74,77.74,77.54,77.59,11388.0,76.8114,76.8114,76.6138,76.6632,11388.0
2025-02-28 11:55:00,77.55,77.59,77.45,77.49,6602.0,76.6237,76.6632,76.5249,76.5644,6602.0
2025-02-28 12:00:00,77.48,77.55,77.29,77.36,11109.0,76.5545,76.6237,76.3668,76.4359,11109.0
2025-02-28 12:05:00,77.33,77.49,77.29,77.39,11053.0,76.4063,76.5644,76.3668,76.4656,11053.0
2025-02-28 12:10:00,77.38,77.48,77.36,77.39,9263.0,76.4557,76.5545,76.4359,76.4656,9263.0
2025-02-28 12:15:00,77.43,77.78,77.39,77.78,5087.0,76.5051,76.8509,76.4656,76.8509,5087.0
2025-02-28 12:20:00,77.76,77.78,77.58,77.67,8675.0,76.8312,76.8509,76.6533,76.7422,8675.0
2025-02-28 12:25:00,77.67,77.76,77.58,77.58,5875.0,76.7422,76.8312,76.6533,76.6533,5875.0
2025-02-28 12:30:00,77.58,77.6,77.45,77.5,11143.0,76.6533,76.6731,76.5249,76.5743,11143.0
2025-02-28 12:35:00,77.55,77.55,77.31,77.34,7788.0,76.6237,76.6237,76.3865,76.4162,7788.0
2025-02-28 12:40:00,77.35,77.35,77.05,77.11,6700.0,76.4261,76.4261,76.1296,76.1889,6700.0
2025-02-28 12:45:00,77.14,77.2,76.81,76.82,8645.0,76.2186,76.2778,75.8925,75.9024,8645.0
2025-02-28 12:50:00,76.79,77.09,76.79,76.89,21658.0,75.8727,76.1692,75.8727,75.9716,21658.0
2025-02-28 12:55:00,76.87,76.96,76.68,76.82,28981.0,75.9518,76.0407,75.7641,75.9024,28981.0
2025-02-28 13:00:00,76.83,77.13,76.78,77.02,19719.0,75.9123,76.2087,75.8629,76.1,19719.0
2025-02-28 13:05:00,76.95,77.25,76.95,77.17,5062.0,76.0308,76.3273,76.0308,76.2482,5062.0
2025-02-28 13:10:00,77.14,77.19,77.08,77.14,13390.0,76.2186,76.268,76.1593,76.2186,13390.0
2025-02-28 13:15:00,77.18,77.28,76.84,76.87,18776.0,76.2581,76.3569,75.9221,75.9518,18776.0
2025-02-28 13:20:00,76.91,77.01,76.87,76.92,10405.0,75.9913,76.0901,75.9518,76.0012,10405.0
2025-02-28 13:25:00,76.87,77.21,76.87,77.21,5549.0,75.9518,76.2877,75.9518,76.2877,5549.0
2025-02-28 13:30:00,77.15,77.29,77.1,77.29,13828.0,76.2284,76.3668,76.179,76.3668,13828.0
2025-02-28 13:35:00,77.34,77.52,77.31,77.48,3315.0,76.4162,76.594,76.3865,76.5545,3315.0
2025-02-28 13:40:00,77.5,77.6,77.25,77.42,19035.0,76.5743,76.6731,76.3273,76.4952,19035.0
2025-02-28 13:45:00,77.49,77.63,77.43,77.58,12944.0,76.5644,76.7027,76.5051,76.6533,12944.0
2025-02-28 13:50:00,77.58,77.63,77.37,77.41,15880.0,76.6533,76.7027,76.4458,76.4853,15880.0
2025-02-28 13:55:00,77.41,77.41,76.88,76.92,18248.0,76.4853,76.4853,75.9617,76.0012,18248.0
2025-02-28 14:00:00,76.92,77.1,76.91,76.94,19716.0,76.0012,76.179,75.9913,76.021,19716.0
2025-02-28 14:05:00,77.02,77.05,76.86,76.91,20279.0,76.1,76.1296,75.9419,75.9913,20279.0
2025-02-28 14:10:00,76.94,77.0,76.84,76.9,12098.0,76.021,76.0802,75.9221,75.9814,12098.0
2025-02-28 14:15:00,76.94,77.03,76.86,76.98,18352.0,76.021,76.1099,75.9419,76.0605,18352.0
2025-02-28 14:20:00,76.99,76.99,76.7,76.76,6914.0,76.0704,76.0704,75.7838,75.8431,6914.0
2025-02-28 14:25:00,76.84,76.98,76.79,76.97,15914.0,75.9221,76.0605,75.8727,76.0506,15914.0
2025-02-28 14:30:00,76.97,77.32,76.93,77.18,49149.0,76.0506,76.3964,76.0111,76.2581,49149.0
2025-02-28 14:35:00,77.18,77.22,77.1,77.1,20623.0,76.2581,76.2976,76.179,76.179,20623.0
2025-02-28 14:40:00,77.13,77.16,77.01,77.08,6143.0,76.2087,76.2383,76.0901,76.1593,6143.0
2025-02-28 14:45:00,77.04,77.1,77.01,77.05,9517.0,76.1198,76.179,76.0901,76.1296,9517.0
2025-02-28 14:50:00,77.02,77.06,76.95,77.0,15460.0,76.1,76.1395,76.0308,76.0802,15460.0
2025-02-28 14:55:00,76.96,76.99,76.85,76.98,7429.0,76.0407,76.0704,75.932,76.0605,7429.0
2025-02-28 15:00:00,76.95,77.13,76.85,77.11,19926.0,76.0308,76.2087,75.932,76.1889,19926.0
2025-02-28 15:05:00,77.13,77.15,76.9,76.98,33536.0,76.2087,76.2284,75.9814,76.0605,33536.0
2025-02-28 15:10:00,77.05,77.07,76.91,76.93,20166.0,76.1296,76.1494,75.9913,76.0111,20166.0
2025-02-28 15:15:00,76.95,76.99,76.9,76.94,10388.0,76.0308,76.0704,75.9814,76.021,10388.0
2025-02-28 15:20:00,76.94,76.95,76.79,76.95,11386.0,76.021,76.0308,75.8727,76.0308,11386.0
2025-02-28 15:25:00,76.95,77.23,76.9,77.22,19309.0,76.0308,76.3075,75.9814,76.2976,19309.0
2025-02-28 15:30:00,77.21,77.21,76.94,76.94,22538.0,76.2877,76.2877,76.021,76.021,22538.0
2025-02-28 15:35:00,76.94,77.04,76.83,77.03,14861.0,76.021,76.1198,75.9123,76.1099,14861.0
2025-02-28 15:40:00,77.01,77.04,76.9,76.94,25139.0,76.0901,76.1198,75.9814,76.021,25139.0
2025-02-28 15:45:00,76.93,76.93,76.78,76.85,17754.0,76.0111,76.0111,75.8629,75.932,17754.0
2025-02-28 15:50:00,76.85,76.94,76.74,76.93,32336.0,75.932,76.021,75.8233,76.0111,32336.0
2025-02-28 15:55:00,76.95,77.08,76.93,77.05,173878.0,76.0308,76.1593,76.0111,76.1296,173878.0
2025-03-03 09:30:00,78.77,78.77,76.51,76.64,66933.0,77.8291,77.8291,75.5961,75.7245,66933.0
2025-03-03 09:35:00,76.54,77.69,76.53,77.32,7023.0,75.6257,76.762,75.6159,76.3964,7023.0
2025-03-03 09:40:00,77.15,77.23,76.76,76.84,5905.0,76.2284,76.3075,75.8431,75.9221,5905.0
2025-03-03 09:45:00,76.9,76.9,76.64,76.73,8661.0,75.9814,75.9814,75.7245,75.8135,8661.0
2025-03-03 09:50:00,76.91,76.99,76.47,76.6,7429.0,75.9913,76.0704,75.5566,75.685,7429.0
2025-03-03 09:55:00,76.51,76.61,76.12,76.25,12224.0,75.5961,75.6949,75.2108,75.3392,12224.0
2025-03-03 10:00:00,76.19,76.46,75.8,76.45,14722.0,75.2799,75.5467,74.8946,75.5368,14722.0
2025-03-03 10:05:00,76.51,76.79,76.5,76.68,2339.0,75.5961,75.8727,75.5862,75.7641,2339.0
2025-03-03 10:10:00,76.64,76.64,76.03,76.03,8099.0,75.7245,75.7245,75.1218,75.1218,8099.0
2025-03-03 10:15:00,76.0,76.05,75.62,75.78,11460.0,75.0922,75.1416,74.7167,74.8748,11460.0
2025-03-03 10:20:00,75.8,75.98,75.76,75.95,7631.0,74.8946,75.0724,74.8551,75.0428,7631.0
2025-03-03 10:25:00,75.98,76.13,75.87,76.13,12907.0,75.0724,75.2206,74.9637,75.2206,12907.0
2025-03-03 10:30:00,76.17,76.23,76.0,76.12,5170.0,75.2602,75.3194,75.0922,75.2108,5170.0
2025-03-03 10:35:00,76.08,76.24,75.97,76.17,13690.0,75.1712,75.3293,75.0625,75.2602,13690.0
2025-03-03 10:40:00,76.18,76.24,76.02,76.12,4573.0,75.27,75.3293,75.1119,75.2108,4573.0
2025-03-03 10:45:00,76.21,76.21,75.83,75.95,3707.0,75.2997,75.2997,74.9242,75.0428,3707.0
2025-03-03 10:50:00,75.97,76.18,75.9,76.1,2951.0,75.0625,75.27,74.9934,75.191,2951.0
2025-03-03 10:55:00,76.13,76.13,75.66,75.69,7065.0,75.2206,75.2206,74.7562,74.7859,7065.0
2025-03-03 11:00:00,75.7,75.88,75.5,75.64,11904.0,74.7958,74.9736,74.5982,74.7365,11904.0
2025-03-03 11:05:00,75.56,75.85,75.53,75.59,10890.0,74.6574,74.944,74.6278,74.6871,10890.0
2025-03-03 11:10:00,75.66,75.69,75.45,75.65,7762.0,74.7562,74.7859,74.5488,74.7464,7762.0
2025-03-03 11:15:00,75.62,75.66,75.16,75.25,23936.0,74.7167,74.7562,74.2622,74.3511,23936.0
2025-03-03 11:20:00,75.25,75.42,75.18,75.2,11108.0,74.3511,74.5191,74.282,74.3017,11108.0
2025-03-03 11:25:00,75.15,75.74,74.98,75.51,1138941.0,74.2523,74.8353,74.0844,74.608,1138941.0
2025-03-03 11:30:00,75.51,75.74,75.49,75.49,10592.0,74.608,74.8353,74.5883,74.5883,10592.0
2025-03-03 11:35:00,75.41,75.5,75.14,75.2,27520.0,74.5092,74.5982,74.2425,74.3017,27520.0
2025-03-03 11:40:00,75.1,75.17,74.74,74.79,19955.0,74.2029,74.2721,73.8472,73.8966,19955.0
2025-03-03 11:45:00,74.84,75.18,74.84,75.12,20820.0,73.946,74.282,73.946,74.2227,20820.0
2025-03-03 11:50:00,75.12,75.23,75.03,75.1,8508.0,74.2227,74.3314,74.1338,74.2029,8508.0
2025-03-03 11:55:00,75.15,75.15,74.95,75.04,10595.0,74.2523,74.2523,74.0547,74.1437,10595.0
2025-03-03 12:00:00,75.04,75.11,74.93,75.05,16074.0,74.1437,74.2128,74.035,74.1535,16074.0
2025-03-03 12:05:00,75.06,75.37,74.97,75.23,13612.0,74.1634,74.4697,74.0745,74.3314,13612.0
2025-03-03 12:10:00,75.25,75.31,75.1,75.2,10501.0,74.3511,74.4104,74.2029,74.3017,10501.0
2025-03-03 12:15:00,75.12,75.28,75.1,75.19,8109.0,74.2227,74.3808,74.2029,74.2919,8109.0
2025-03-03 12:20:00,75.2,75.3,75.11,75.3,4564.0,74.3017,74.4005,74.2128,74.4005,4564.0
2025-03-03 12:25:00,75.3,75.35,75.13,75.13,4378.0,74.4005,74.4499,74.2326,74.2326,4378.0
2025-03-03 12:30:00,75.16,75.22,75.1,75.17,3481.0,74.2622,74.3215,74.2029,74.2721,3481.0
2025-03-03 12:35:00,75.17,75.18,75.03,75.17,6340.0,74.2721,74.282,74.1338,74.2721,6340.0
2025-03-03 12:40:00,75.17,75.26,75.12,75.12,21071.0,74.2721,74.361,74.2227,74.2227,21071.0
2025-03-03 12:45:00,75.1,75.1,74.9,75.0,10974.0,74.2029,74.2029,74.0053,74.1041,10974.0
2025-03-03 12:50:00,74.92,74.97,74.58,74.59,5124.0,74.0251,74.0745,73.6891,73.699,5124.0
2025-03-03 12:55:00,74.59,74.59,74.14,74.26,17995.0,73.699,73.699,73.2544,73.373,17995.0
2025-03-03 13:00:00,74.25,74.25,73.96,73.96,16146.0,73.3631,73.3631,73.0766,73.0766,16146.0
2025-03-03 13:05:00,73.95,73.99,73.67,73.79,22598.0,73.0667,73.1062,72.79,72.9086,22598.0
2025-03-03 13:10:00,73.76,73.77,73.56,73.6,12264.0,72.8789,72.8888,72.6813,72.7209,12264.0
2025-03-03 13:15:00,73.56,73.7,73.47,73.57,34174.0,72.6813,72.8197,72.5924,72.6912,34174.0
2025-03-03 13:20:00,73.6,73.66,73.49,73.62,16796.0,72.7209,72.7801,72.6122,72.7406,16796.0
2025-03-03 13:25:00,73.55,73.57,72.91,72.98,50939.0,72.6714,72.6912,72.0391,72.1083,50939.0
2025-03-03 13:30:00,73.0,73.2,72.82,72.87,21103.0,72.128,72.3256,71.9502,71.9996,21103.0
2025-03-03 13:35:00,72.91,72.91,72.59,72.65,34388.0,72.0391,72.0391,71.7229,71.7822,34388.0
2025-03-03 13:40:00,72.63,72.84,72.55,72.63,49204.0,71.7624,71.9699,71.6834,71.7624,49204.0
2025-03-03 13:45:00,72.59,73.09,72.59,72.87,36586.0,71.7229,72.2169,71.7229,71.9996,36586.0
2025-03-03 13:50:00,72.87,72.87,72.52,72.76,12760.0,71.9996,71.9996,71.6538,71.8909,12760.0
2025-03-03 13:55:00,72.72,72.98,72.68,72.89,28843.0,71.8514,72.1083,71.8118,72.0193,28843.0
2025-03-03 14:00:00,72.84,72.88,72.71,72.71,16742.0,71.9699,72.0095,71.8415,71.8415,16742.0
2025-03-03 14:05:00,72.71,72.77,72.55,72.61,32862.0,71.8415,71.9008,71.6834,71.7427,32862.0
2025-03-03 14:10:00,72.62,72.67,72.41,72.48,26108.0,71.7526,71.802,71.5451,71.6142,26108.0
2025-03-03 14:15:00,72.52,72.62,72.27,72.4,17289.0,71.6538,71.7526,71.4067,71.5352,17289.0
2025-03-03 14:20:00,72.42,72.48,72.17,72.17,20702.0,71.5549,71.6142,71.3079,71.3079,20702.0
2025-03-03 14:25:00,72.17,72.18,71.96,72.07,62135.0,71.3079,71.3178,71.1004,71.2091,62135.0
2025-03-03 14:30:00,72.03,72.66,72.02,72.66,29259.0,71.1696,71.7921,71.1597,71.7921,29259.0
2025-03-03 14:35:00,72.57,72.66,72.41,72.55,19458.0,71.7032,71.7921,71.5451,71.6834,19458.0
2025-03-03 14:40:00,72.56,72.72,72.47,72.57,20188.0,71.6933,71.8514,71.6043,71.7032,20188.0
2025-03-03 14:45:00,72.55,72.56,72.32,72.37,12057.0,71.6834,71.6933,71.4561,71.5055,12057.0
2025-03-03 14:50:00,72.37,72.46,72.08,72.22,17524.0,71.5055,71.5945,71.219,71.3573,17524.0
2025-03-03 14:55:00,72.22,72.23,71.97,72.03,41214.0,71.3573,71.3672,71.1103,71.1696,41214.0
2025-03-03 15:00:00,72.04,72.07,71.39,71.42,62490.0,71.1795,71.2091,70.5372,70.5669,62490.0
2025-03-03 15:05:00,71.42,71.62,71.35,71.39,38374.0,70.5669,70.7645,70.4977,70.5372,38374.0
2025-03-03 15:10:00,71.42,71.42,70.86,70.9,53119.0,70.5669,70.5669,70.0136,70.0531,53119.0
2025-03-03 15:15:00,70.9,71.05,70.63,70.64,46277.0,70.0531,70.2013,69.7863,69.7962,46277.0
2025-03-03 15:20:00,70.64,70.69,70.31,70.31,32640.0,69.7962,69.8456,69.4702,69.4702,32640.0
2025-03-03 15:25:00,70.38,70.56,70.11,70.22,57598.0,69.5393,69.7172,69.2725,69.3812,57598.0
2025-03-03 15:30:00,70.18,70.55,70.14,70.31,72336.0,69.3417,69.7073,69.3022,69.4702,72336.0
2025-03-03 15:35:00,70.31,70.53,70.09,70.15,69893.0,69.4702,69.6875,69.2528,69.3121,69893.0
2025-03-03 15:40:00,70.12,70.26,69.93,70.0,95267.0,69.2824,69.4207,69.0947,69.1639,95267.0
2025-03-03 15:45:00,69.99,70.34,69.81,70.34,79881.0,69.154,69.4998,68.9761,69.4998,79881.0
2025-03-03 15:50:00,70.32,70.46,70.0,70.15,125101.0,69.48,69.6184,69.1639,69.3121,125101.0
2025-03-03 15:55:00,70.17,70.18,69.87,69.97,292145.0,69.3318,69.3417,69.0354,69.1342,292145.0
2025-03-04 09:30:00,69.06,69.33,68.0,68.14,109996.0,68.2351,68.5019,67.1877,67.3261,109996.0
2025-03-04 09:35:00,68.26,69.89,68.25,69.0,28912.0,67.4446,69.0552,67.4348,68.1758,28912.0
2025-03-04 09:40:00,68.96,69.29,68.3,68.45,15323.0,68.1363,68.4623,67.4842,67.6324,15323.0
2025-03-04 09:45:00,68.3,68.79,68.14,68.14,24319.0,67.4842,67.9683,67.3261,67.3261,24319.0
2025-03-04 09:50:00,68.17,68.4,68.09,68.23,15383.0,67.3557,67.583,67.2767,67.415,15383.0
2025-03-04 09:55:00,68.29,68.51,67.62,67.69,47906.0,67.4743,67.6917,66.8123,66.8814,47906.0
2025-03-04 10:00:00,67.69,67.84,67.43,67.66,26680.0,66.8814,67.0297,66.6246,66.8518,26680.0
2025-03-04 10:05:00,67.65,67.82,67.3,67.59,33946.0,66.8419,67.0099,66.4961,66.7826,33946.0
2025-03-04 10:10:00,67.51,67.65,67.24,67.34,38303.0,66.7036,66.8419,66.4368,66.5356,38303.0
2025-03-04 10:15:00,67.49,67.6,67.23,67.31,30081.0,66.6838,66.7925,66.4269,66.506,30081.0
2025-03-04 10:20:00,67.34,67.59,67.24,67.56,23770.0,66.5356,66.7826,66.4368,66.753,23770.0
2025-03-04 10:25:00,67.5,67.8,67.38,67.73,14111.0,66.6937,66.9901,66.5751,66.921,14111.0
2025-03-04 10:30:00,67.69,68.07,67.69,68.0,32613.0,66.8814,67.2569,66.8814,67.1877,32613.0
2025-03-04 10:35:00,67.95,68.16,67.82,67.83,55355.0,67.1383,67.3458,67.0099,67.0198,55355.0
2025-03-04 10:40:00,67.82,67.94,67.6,67.76,23490.0,67.0099,67.1285,66.7925,66.9506,23490.0
2025-03-04 10:45:00,67.75,67.83,67.53,67.67,31203.0,66.9407,67.0198,66.7234,66.8617,31203.0
2025-03-04 10:50:00,67.64,67.89,67.57,67.86,16838.0,66.832,67.0791,66.7629,67.0494,16838.0
2025-03-04 10:55:00,67.84,68.01,67.76,67.95,12794.0,67.0297,67.1976,66.9506,67.1383,12794.0
2025-03-04 11:00:00,67.91,68.38,67.87,67.91,30521.0,67.0988,67.5632,67.0593,67.0988,30521.0
2025-03-04 11:05:00,67.91,68.16,67.8,68.0,11246.0,67.0988,67.3458,66.9901,67.1877,11246.0
2025-03-04 11:10:00,68.06,68.67,68.02,68.67,9367.0,67.247,67.8497,67.2075,67.8497,9367.0
2025-03-04 11:15:00,68.62,68.75,68.53,68.64,19396.0,67.8003,67.9288,67.7114,67.8201,19396.0
2025-03-04 11:20:00,68.69,69.07,68.69,68.94,13831.0,67.8695,68.245,67.8695,68.1165,13831.0
2025-03-04 11:25:00,68.95,69.06,68.75,69.06,25155.0,68.1264,68.2351,67.9288,68.2351,25155.0
2025-03-04 11:30:00,69.14,69.77,69.11,69.63,33143.0,68.3141,68.9366,68.2845,68.7983,33143.0
2025-03-04 11:35:00,69.67,69.83,69.6,69.68,37585.0,68.8378,68.9959,68.7686,68.8477,37585.0
2025-03-04 11:40:00,69.61,70.28,69.58,70.25,23172.0,68.7785,69.4405,68.7489,69.4109,23172.0
2025-03-04 11:45:00,70.26,70.48,70.22,70.44,34080.0,69.4207,69.6381,69.3812,69.5986,34080.0
2025-03-04 11:50:00,70.56,70.66,70.32,70.59,23551.0,69.7172,69.816,69.48,69.7468,23551.0
2025-03-04 11:55:00,70.59,70.86,70.41,70.65,20645.0,69.7468,70.0136,69.569,69.8061,20645.0
2025-03-04 12:00:00,70.67,71.21,70.52,71.17,18866.0,69.8259,70.3594,69.6776,70.3199,18866.0
2025-03-04 12:05:00,71.13,71.59,71.07,71.47,27470.0,70.2804,70.7349,70.2211,70.6163,27470.0
2025-03-04 12:10:00,71.45,71.6,71.21,71.47,35796.0,70.5965,70.7447,70.3594,70.6163,35796.0
2025-03-04 12:15:00,71.41,71.67,71.35,71.64,25580.0,70.557,70.8139,70.4977,70.7843,25580.0
2025-03-04 12:20:00,71.55,71.85,71.55,71.85,16087.0,70.6953,70.9918,70.6953,70.9918,16087.0
2025-03-04 12:25:00,71.78,72.13,71.72,71.97,28448.0,70.9226,71.2684,70.8633,71.1103,28448.0
2025-03-04 12:30:00,71.97,72.07,71.85,72.03,27946.0,71.1103,71.2091,70.9918,71.1696,27946.0
2025-03-04 12:35:00,72.0,72.28,72.0,72.16,20686.0,71.14,71.4166,71.14,71.2981,20686.0
2025-03-04 12:40:00,72.07,72.28,71.94,72.24,26414.0,71.2091,71.4166,71.0807,71.3771,26414.0
2025-03-04 12:45:00,72.2,72.57,72.18,72.48,15271.0,71.3376,71.7032,71.3178,71.6142,15271.0
2025-03-04 12:50:00,72.42,72.72,72.17,72.57,29852.0,71.5549,71.8514,71.3079,71.7032,29852.0
2025-03-04 12:55:00,72.61,72.61,72.15,72.3,14813.0,71.7427,71.7427,71.2882,71.4364,14813.0
2025-03-04 13:00:00,72.27,72.52,72.18,72.37,15561.0,71.4067,71.6538,71.3178,71.5055,15561.0
2025-03-04 13:05:00,72.39,72.46,72.16,72.42,9126.0,71.5253,71.5945,71.2981,71.5549,9126.0
2025-03-04 13:10:00,72.34,72.74,72.34,72.67,8073.0,71.4759,71.8711,71.4759,71.802,8073.0
2025-03-04 13:15:00,72.67,72.81,72.51,72.81,10697.0,71.802,71.9403,71.6439,71.9403,10697.0
2025-03-04 13:20:00,72.71,72.81,72.62,72.66,17063.0,71.8415,71.9403,71.7526,71.7921,17063.0
2025-03-04 13:25:00,72.59,72.73,72.49,72.53,16331.0,71.7229,71.8612,71.6241,71.6636,16331.0
2025-03-04 13:30:00,72.53,72.91,72.44,72.85,30502.0,71.6636,72.0391,71.5747,71.9798,30502.0
2025-03-04 13:35:00,72.91,73.09,72.75,73.09,23159.0,72.0391,72.2169,71.881,72.2169,23159.0
2025-03-04 13:40:00,73.15,73.17,72.7,72.73,36722.0,72.2762,72.296,71.8316,71.8612,36722.0
2025-03-04 13:45:00,72.76,72.79,72.64,72.71,12101.0,71.8909,71.9205,71.7723,71.8415,12101.0
2025-03-04 13:50:00,72.67,73.01,72.64,72.89,9853.0,71.802,72.1379,71.7723,72.0193,9853.0
2025-03-04 13:55:00,72.89,73.08,72.75,72.89,11416.0,72.0193,72.2071,71.881,72.0193,11416.0
2025-03-04 14:00:00,73.03,73.35,72.97,73.23,6092.0,72.1577,72.4738,72.0984,72.3553,6092.0
2025-03-04 14:05:00,73.26,73.67,73.17,73.63,32722.0,72.3849,72.79,72.296,72.7505,32722.0
2025-03-04 14:10:00,73.64,73.76,73.47,73.52,33822.0,72.7604,72.8789,72.5924,72.6418,33822.0
2025-03-04 14:15:00,73.64,73.84,73.59,73.71,17783.0,72.7604,72.958,72.711,72.8295,17783.0
2025-03-04 14:20:00,73.71,74.02,73.67,73.92,14466.0,72.8295,73.1358,72.79,73.037,14466.0
2025-03-04 14:25:00,73.93,73.95,73.3,73.34,18814.0,73.0469,73.0667,72.4244,72.464,18814.0
2025-03-04 14:30:00,73.42,73.48,73.15,73.24,25562.0,72.543,72.6023,72.2762,72.3652,25562.0
2025-03-04 14:35:00,73.25,73.39,73.17,73.28,15006.0,72.375,72.5134,72.296,72.4047,15006.0
2025-03-04 14:40:00,73.23,73.34,73.11,73.17,26225.0,72.3553,72.464,72.2367,72.296,26225.0
2025-03-04 14:45:00,73.18,73.46,73.18,73.38,7740.0,72.3059,72.5825,72.3059,72.5035,7740.0
2025-03-04 14:50:00,73.42,73.55,73.36,73.47,11870.0,72.543,72.6714,72.4837,72.5924,11870.0
2025-03-04 14:55:00,73.5,73.62,73.43,73.54,9778.0,72.622,72.7406,72.5529,72.6616,9778.0
2025-03-04 15:00:00,73.53,73.65,73.41,73.52,11771.0,72.6517,72.7703,72.5331,72.6418,11771.0
2025-03-04 15:05:00,73.5,73.53,73.42,73.46,15797.0,72.622,72.6517,72.543,72.5825,15797.0
2025-03-04 15:10:00,73.49,73.59,73.42,73.55,9956.0,72.6122,72.711,72.543,72.6714,9956.0
2025-03-04 15:15:00,73.55,73.99,73.5,73.99,11694.0,72.6714,73.1062,72.622,73.1062,11694.0
2025-03-04 15:20:00,74.0,74.17,73.91,74.1,16017.0,73.1161,73.284,73.0271,73.2149,16017.0
2025-03-04 15:25:00,74.04,74.05,73.45,73.45,21896.0,73.1556,73.1655,72.5726,72.5726,21896.0
2025-03-04 15:30:00,73.51,73.53,72.71,72.77,18387.0,72.6319,72.6517,71.8415,71.9008,18387.0
2025-03-04 15:35:00,72.77,72.77,72.35,72.66,61215.0,71.9008,71.9008,71.4858,71.7921,61215.0
2025-03-04 15:40:00,72.61,72.62,72.3,72.54,19786.0,71.7427,71.7526,71.4364,71.6735,19786.0
2025-03-04 15:45:00,72.58,72.65,72.43,72.54,30521.0,71.713,71.7822,71.5648,71.6735,30521.0
2025-03-04 15:50:00,72.52,72.55,72.0,72.24,67031.0,71.6538,71.6834,71.14,71.3771,67031.0
2025-03-04 15:55:00,72.23,72.3,72.05,72.16,127896.0,71.3672,71.4364,71.1894,71.2981,127896.0
2025-03-05 09:30:00,73.14,73.42,72.35,73.31,43541.0,72.2663,72.543,71.4858,72.4343,43541.0
2025-03-05 09:35:00,73.22,73.5,72.81,73.5,10331.0,72.3454,72.622,71.9403,72.622,10331.0
2025-03-05 09:40:00,73.62,73.91,73.48,73.52,11014.0,72.7406,73.0271,72.6023,72.6418,11014.0
2025-03-05 09:45:00,73.59,73.6,73.1,73.23,9744.0,72.711,72.7209,72.2268,72.3553,9744.0
2025-03-05 09:50:00,73.13,73.8,73.08,73.62,13994.0,72.2565,72.9185,72.2071,72.7406,13994.0
2025-03-05 09:55:00,73.62,73.97,73.52,73.52,17333.0,72.7406,73.0864,72.6418,72.6418,17333.0
2025-03-05 10:00:00,73.69,74.68,73.36,73.45,25523.0,72.8098,73.788,72.4837,72.5726,25523.0
2025-03-05 10:05:00,73.42,73.68,73.11,73.37,14154.0,72.543,72.7999,72.2367,72.4936,14154.0
2025-03-05 10:10:00,73.19,73.3,72.61,72.7,22229.0,72.3157,72.4244,71.7427,71.8316,22229.0
2025-03-05 10:15:00,72.72,72.91,72.55,72.75,27791.0,71.8514,72.0391,71.6834,71.881,27791.0
2025-03-05 10:20:00,72.79,73.05,72.59,72.92,31724.0,71.9205,72.1774,71.7229,72.049,31724.0
2025-03-05 10:25:00,72.9,73.09,72.81,73.0,20563.0,72.0292,72.2169,71.9403,72.128,20563.0
2025-03-05 10:30:00,73.07,73.1,72.87,73.06,16685.0,72.1972,72.2268,71.9996,72.1873,16685.0
2025-03-05 10:35:00,73.08,73.45,73.07,73.39,8220.0,72.2071,72.5726,72.1972,72.5134,8220.0
2025-03-05 10:40:00,73.32,73.32,73.03,73.22,6987.0,72.4442,72.4442,72.1577,72.3454,6987.0
2025-03-05 10:45:00,73.22,73.22,72.82,72.83,15302.0,72.3454,72.3454,71.9502,71.96,15302.0
2025-03-05 10:50:00,72.79,73.06,72.67,73.02,11076.0,71.9205,72.1873,71.802,72.1478,11076.0
2025-03-05 10:55:00,72.95,73.09,72.89,72.89,10837.0,72.0786,72.2169,72.0193,72.0193,10837.0
2025-03-05 11:00:00,72.81,72.83,72.69,72.73,6731.0,71.9403,71.96,71.8217,71.8612,6731.0
2025-03-05 11:05:00,72.68,73.12,72.67,72.93,17318.0,71.8118,72.2466,71.802,72.0589,17318.0
2025-03-05 11:10:00,72.89,72.89,72.48,72.65,5778.0,72.0193,72.0193,71.6142,71.7822,5778.0
2025-03-05 11:15:00,72.65,72.87,72.63,72.72,7973.0,71.7822,71.9996,71.7624,71.8514,7973.0
2025-03-05 11:20:00,72.72,72.8,72.63,72.79,8964.0,71.8514,71.9304,71.7624,71.9205,8964.0
2025-03-05 11:25:00,72.75,72.92,72.57,72.92,38541.0,71.881,72.049,71.7032,72.049,38541.0
2025-03-05 11:30:00,72.9,72.98,72.68,72.72,19447.0,72.0292,72.1083,71.8118,71.8514,19447.0
2025-03-05 11:35:00,72.68,72.89,72.68,72.84,7708.0,71.8118,72.0193,71.8118,71.9699,7708.0
2025-03-05 11:40:00,72.79,73.02,72.75,72.89,15527.0,71.9205,72.1478,71.881,72.0193,15527.0
2025-03-05 11:45:00,72.94,72.96,72.83,72.88,10364.0,72.0687,72.0885,71.96,72.0095,10364.0
2025-03-05 11:50:00,72.83,73.01,72.79,72.94,28054.0,71.96,72.1379,71.9205,72.0687,28054.0
2025-03-05 11:55:00,72.99,73.55,72.95,73.41,20217.0,72.1181,72.6714,72.0786,72.5331,20217.0
2025-03-05 12:00:00,73.42,73.82,73.41,73.48,10820.0,72.543,72.9382,72.5331,72.6023,10820.0
2025-03-05 12:05:00,73.44,73.62,73.37,73.61,3689.0,72.5628,72.7406,72.4936,72.7307,3689.0
2025-03-05 12:10:00,73.51,73.78,73.51,73.6,11071.0,72.6319,72.8987,72.6319,72.7209,11071.0
2025-03-05 12:15:00,73.72,73.72,73.44,73.44,5448.0,72.8394,72.8394,72.5628,72.5628,5448.0
2025-03-05 12:20:00,73.52,73.61,73.43,73.57,3374.0,72.6418,72.7307,72.5529,72.6912,3374.0
2025-03-05 12:25:00,73.5,73.51,73.38,73.5,6752.0,72.622,72.6319,72.5035,72.622,6752.0
2025-03-05 12:30:00,73.57,73.62,73.51,73.62,4818.0,72.6912,72.7406,72.6319,72.7406,4818.0
2025-03-05 12:35:00,73.61,73.76,73.54,73.74,8263.0,72.7307,72.8789,72.6616,72.8592,8263.0
2025-03-05 12:40:00,73.78,73.85,73.71,73.75,10494.0,72.8987,72.9679,72.8295,72.8691,10494.0
2025-03-05 12:45:00,73.73,73.73,73.43,73.54,10525.0,72.8493,72.8493,72.5529,72.6616,10525.0
2025-03-05 12:50:00,73.56,73.81,73.56,73.59,4267.0,72.6813,72.9283,72.6813,72.711,4267.0
2025-03-05 12:55:00,73.62,73.66,73.56,73.56,4239.0,72.7406,72.7801,72.6813,72.6813,4239.0
2025-03-05 13:00:00,73.58,73.64,73.45,73.52,15862.0,72.7011,72.7604,72.5726,72.6418,15862.0
2025-03-05 13:05:00,73.46,73.48,72.92,73.01,12287.0,72.5825,72.6023,72.049,72.1379,12287.0
2025-03-05 13:10:00,72.97,73.2,72.97,73.07,7628.0,72.0984,72.3256,72.0984,72.1972,7628.0
2025-03-05 13:15:00,73.02,73.16,73.0,73.12,10488.0,72.1478,72.2861,72.128,72.2466,10488.0
2025-03-05 13:20:00,73.09,73.26,73.09,73.26,13861.0,72.2169,72.3849,72.2169,72.3849,13861.0
2025-03-05 13:25:00,73.24,73.31,73.09,73.23,8236.0,72.3652,72.4343,72.2169,72.3553,8236.0
2025-03-05 13:30:00,73.18,73.34,73.03,73.2,12688.0,72.3059,72.464,72.1577,72.3256,12688.0
2025-03-05 13:35:00,73.16,73.54,73.05,73.51,17158.0,72.2861,72.6616,72.1774,72.6319,17158.0
2025-03-05 13:40:00,73.51,73.55,73.28,73.29,6946.0,72.6319,72.6714,72.4047,72.4146,6946.0
2025-03-05 13:45:00,73.28,73.6,73.28,73.58,3190.0,72.4047,72.7209,72.4047,72.7011,3190.0
2025-03-05 13:50:00,73.6,73.71,73.59,73.71,6020.0,72.7209,72.8295,72.711,72.8295,6020.0
2025-03-05 13:55:00,73.72,73.9,73.72,73.9,4446.0,72.8394,73.0173,72.8394,73.0173,4446.0
2025-03-05 14:00:00,73.81,74.14,73.8,74.09,9659.0,72.9283,73.2544,72.9185,73.205,9659.0
2025-03-05 14:05:00,74.06,74.29,73.97,74.29,12051.0,73.1754,73.4026,73.0864,73.4026,12051.0
2025-03-05 14:10:00,74.22,74.51,74.12,74.4,13332.0,73.3334,73.62,73.2346,73.5113,13332.0
2025-03-05 14:15:00,74.4,74.43,74.08,74.16,7183.0,73.5113,73.5409,73.1951,73.2742,7183.0
2025-03-05 14:20:00,74.15,74.3,74.08,74.25,8679.0,73.2643,73.4125,73.1951,73.3631,8679.0
2025-03-05 14:25:00,74.23,74.26,74.09,74.09,7662.0,73.3433,73.373,73.205,73.205,7662.0
2025-03-05 14:30:00,74.08,74.13,74.01,74.11,7778.0,73.1951,73.2445,73.126,73.2248,7778.0
2025-03-05 14:35:00,74.14,74.15,73.81,74.02,11214.0,73.2544,73.2643,72.9283,73.1358,11214.0
2025-03-05 14:40:00,73.99,74.04,73.89,73.94,6893.0,73.1062,73.1556,73.0074,73.0568,6893.0
2025-03-05 14:45:00,73.94,74.06,73.9,74.03,5281.0,73.0568,73.1754,73.0173,73.1457,5281.0
2025-03-05 14:50:00,74.07,74.16,74.02,74.09,7982.0,73.1852,73.2742,73.1358,73.205,7982.0
2025-03-05 14:55:00,74.12,74.21,74.0,74.0,9142.0,73.2346,73.3236,73.1161,73.1161,9142.0
2025-03-05 15:00:00,74.02,74.37,74.02,74.27,7643.0,73.1358,73.4817,73.1358,73.3828,7643.0
2025-03-05 15:05:00,74.32,74.69,74.28,74.65,11068.0,73.4323,73.7978,73.3927,73.7583,11068.0
2025-03-05 15:10:00,74.65,74.82,74.63,74.81,46498.0,73.7583,73.9263,73.7385,73.9164,46498.0
2025-03-05 15:15:00,74.81,74.85,74.29,74.53,23656.0,73.9164,73.9559,73.4026,73.6397,23656.0
2025-03-05 15:20:00,74.55,74.59,74.27,74.29,14595.0,73.6595,73.699,73.3828,73.4026,14595.0
2025-03-05 15:25:00,74.33,74.42,74.28,74.38,25266.0,73.4421,73.5311,73.3927,73.4915,25266.0
2025-03-05 15:30:00,74.35,74.45,74.25,74.3,29894.0,73.4619,73.5607,73.3631,73.4125,29894.0
2025-03-05 15:35:00,74.3,74.44,74.21,74.34,26079.0,73.4125,73.5508,73.3236,73.452,26079.0
2025-03-05 15:40:00,74.34,74.76,74.32,74.73,26397.0,73.452,73.867,73.4323,73.8374,26397.0
2025-03-05 15:45:00,74.71,74.75,74.47,74.52,23331.0,73.8176,73.8571,73.5805,73.6299,23331.0
2025-03-05 15:50:00,74.49,74.66,74.31,74.55,48717.0,73.6002,73.7682,73.4224,73.6595,48717.0
2025-03-05 15:55:00,74.53,74.61,74.16,74.22,244874.0,73.6397,73.7188,73.2742,73.3334,244874.0
2025-03-06 09:30:00,72.73,74.36,72.73,73.58,49184.0,71.8612,73.4718,71.8612,72.7011,49184.0
2025-03-06 09:35:00,73.57,75.15,73.57,74.89,25731.0,72.6912,74.2523,72.6912,73.9954,25731.0
2025-03-06 09:40:00,74.83,75.14,74.71,75.08,26035.0,73.9362,74.2425,73.8176,74.1832,26035.0
2025-03-06 09:45:00,75.08,75.28,74.4,74.43,54705.0,74.1832,74.3808,73.5113,73.5409,54705.0
2025-03-06 09:50:00,74.52,74.65,74.19,74.19,8444.0,73.6299,73.7583,73.3038,73.3038,8444.0
2025-03-06 09:55:00,74.04,74.36,73.86,74.25,10638.0,73.1556,73.4718,72.9777,73.3631,10638.0
2025-03-06 10:00:00,74.25,75.36,74.16,75.29,15712.0,73.3631,74.4598,73.2742,74.3907,15712.0
2025-03-06 10:05:00,75.31,75.62,75.11,75.57,38783.0,74.4104,74.7167,74.2128,74.6673,38783.0
2025-03-06 10:10:00,75.43,75.6,75.15,75.3,11995.0,74.529,74.697,74.2523,74.4005,11995.0
2025-03-06 10:15:00,75.2,75.76,75.2,75.68,9552.0,74.3017,74.8551,74.3017,74.776,9552.0
2025-03-06 10:20:00,75.64,75.9,75.51,75.56,10150.0,74.7365,74.9934,74.608,74.6574,10150.0
2025-03-06 10:25:00,75.56,75.69,75.31,75.34,15524.0,74.6574,74.7859,74.4104,74.4401,15524.0
2025-03-06 10:30:00,75.34,75.46,75.04,75.22,30901.0,74.4401,74.5586,74.1437,74.3215,30901.0
2025-03-06 10:35:00,75.07,75.54,75.02,75.54,3329.0,74.1733,74.6377,74.1239,74.6377,3329.0
2025-03-06 10:40:00,75.46,75.75,75.4,75.7,7610.0,74.5586,74.8452,74.4994,74.7958,7610.0
2025-03-06 10:45:00,75.68,75.81,75.54,75.62,4653.0,74.776,74.9045,74.6377,74.7167,4653.0
2025-03-06 10:50:00,75.64,75.67,75.32,75.36,8814.0,74.7365,74.7661,74.4203,74.4598,8814.0
2025-03-06 10:55:00,75.36,75.56,75.23,75.5,4813.0,74.4598,74.6574,74.3314,74.5982,4813.0
2025-03-06 11:00:00,75.64,75.88,75.53,75.77,6688.0,74.7365,74.9736,74.6278,74.8649,6688.0
2025-03-06 11:05:00,75.73,75.81,75.58,75.77,2759.0,74.8254,74.9045,74.6772,74.8649,2759.0
2025-03-06 11:10:00,75.73,75.88,75.59,75.59,6840.0,74.8254,74.9736,74.6871,74.6871,6840.0
2025-03-06 11:15:00,75.69,75.78,75.45,75.45,7372.0,74.7859,74.8748,74.5488,74.5488,7372.0
2025-03-06 11:20:00,75.58,75.58,75.04,75.14,10598.0,74.6772,74.6772,74.1437,74.2425,10598.0
2025-03-06 11:25:00,75.12,75.19,74.77,74.88,58244.0,74.2227,74.2919,73.8769,73.9856,58244.0
2025-03-06 11:30:00,74.96,75.26,74.71,75.08,51193.0,74.0646,74.361,73.8176,74.1832,51193.0
2025-03-06 11:35:00,75.21,75.25,74.93,74.95,3906.0,74.3116,74.3511,74.035,74.0547,3906.0
2025-03-06 11:40:00,75.04,75.05,74.62,74.63,9523.0,74.1437,74.1535,73.7287,73.7385,9523.0
2025-03-06 11:45:00,74.74,74.92,74.49,74.64,2927.0,73.8472,74.0251,73.6002,73.7484,2927.0
2025-03-06 11:50:00,74.64,74.64,74.33,74.44,6346.0,73.7484,73.7484,73.4421,73.5508,6346.0
2025-03-06 11:55:00,74.34,74.47,74.18,74.31,14278.0,73.452,73.5805,73.2939,73.4224,14278.0
2025-03-06 12:00:00,74.31,74.6,74.2,74.2,8794.0,73.4224,73.7089,73.3137,73.3137,8794.0
2025-03-06 12:05:00,74.17,74.38,74.01,74.38,7978.0,73.284,73.4915,73.126,73.4915,7978.0
2025-03-06 12:10:00,74.42,74.42,74.12,74.22,5784.0,73.5311,73.5311,73.2346,73.3334,5784.0
2025-03-06 12:15:00,74.21,74.33,74.12,74.26,4550.0,73.3236,73.4421,73.2346,73.373,4550.0
2025-03-06 12:20:00,74.33,74.48,74.27,74.27,5813.0,73.4421,73.5903,73.3828,73.3828,5813.0
2025-03-06 12:25:00,74.26,74.28,74.05,74.08,4541.0,73.373,73.3927,73.1655,73.1951,4541.0
2025-03-06 12:30:00,74.21,74.38,74.07,74.27,8948.0,73.3236,73.4915,73.1852,73.3828,8948.0
2025-03-06 12:35:00,74.29,74.29,74.05,74.2,4979.0,73.4026,73.4026,73.1655,73.3137,4979.0
2025-03-06 12:40:00,74.1,74.3,74.08,74.13,13406.0,73.2149,73.4125,73.1951,73.2445,13406.0
2025-03-06 12:45:00,74.18,74.19,73.78,73.89,7840.0,73.2939,73.3038,72.8987,73.0074,7840.0
2025-03-06 12:50:00,73.93,73.93,73.76,73.91,6696.0,73.0469,73.0469,72.8789,73.0271,6696.0
2025-03-06 12:55:00,73.95,74.22,73.89,74.21,3586.0,73.0667,73.3334,73.0074,73.3236,3586.0
2025-03-06 13:00:00,74.17,74.24,74.11,74.17,5912.0,73.284,73.3532,73.2248,73.284,5912.0
2025-03-06 13:05:00,74.17,74.32,74.12,74.31,6861.0,73.284,73.4323,73.2346,73.4224,6861.0
2025-03-06 13:10:00,74.27,74.43,74.22,74.4,16410.0,73.3828,73.5409,73.3334,73.5113,16410.0
2025-03-06 13:15:00,74.4,74.65,74.39,74.64,13979.0,73.5113,73.7583,73.5014,73.7484,13979.0
2025-03-06 13:20:00,74.55,74.78,74.51,74.73,13229.0,73.6595,73.8868,73.62,73.8374,13229.0
2025-03-06 13:25:00,74.73,74.78,74.56,74.57,11180.0,73.8374,73.8868,73.6694,73.6793,11180.0
2025-03-06 13:30:00,74.57,74.74,74.5,74.58,6445.0,73.6793,73.8472,73.6101,73.6891,6445.0
2025-03-06 13:35:00,74.6,74.6,74.34,74.37,11080.0,73.7089,73.7089,73.452,73.4817,11080.0
2025-03-06 13:40:00,74.33,74.33,74.06,74.26,6280.0,73.4421,73.4421,73.1754,73.373,6280.0
2025-03-06 13:45:00,74.28,74.6,74.28,74.42,7865.0,73.3927,73.7089,73.3927,73.5311,7865.0
2025-03-06 13:50:00,74.49,74.66,74.42,74.59,7183.0,73.6002,73.7682,73.5311,73.699,7183.0
2025-03-06 13:55:00,74.59,74.66,74.51,74.65,9357.0,73.699,73.7682,73.62,73.7583,9357.0
2025-03-06 14:00:00,74.66,74.85,74.65,74.74,11093.0,73.7682,73.9559,73.7583,73.8472,11093.0
2025-03-06 14:05:00,74.78,75.02,74.78,75.0,7168.0,73.8868,74.1239,73.8868,74.1041,7168.0
2025-03-06 14:10:00,75.04,75.31,75.04,75.31,8981.0,74.1437,74.4104,74.1437,74.4104,8981.0
2025-03-06 14:15:00,75.3,75.39,75.0,75.13,11860.0,74.4005,74.4895,74.1041,74.2326,11860.0
2025-03-06 14:20:00,75.18,75.27,75.04,75.26,8905.0,74.282,74.3709,74.1437,74.361,8905.0
2025-03-06 14:25:00,75.23,75.28,74.96,75.09,17026.0,74.3314,74.3808,74.0646,74.1931,17026.0
2025-03-06 14:30:00,75.0,75.36,74.94,75.3,10609.0,74.1041,74.4598,74.0448,74.4005,10609.0
2025-03-06 14:35:00,75.26,75.34,75.15,75.34,11583.0,74.361,74.4401,74.2523,74.4401,11583.0
2025-03-06 14:40:00,75.26,75.61,75.25,75.42,19651.0,74.361,74.7068,74.3511,74.5191,19651.0
2025-03-06 14:45:00,75.48,75.89,75.39,75.86,22323.0,74.5784,74.9835,74.4895,74.9539,22323.0
2025-03-06 14:50:00,75.87,76.34,75.86,75.99,39511.0,74.9637,75.4281,74.9539,75.0823,39511.0
2025-03-06 14:55:00,75.93,75.93,75.21,75.22,21611.0,75.023,75.023,74.3116,74.3215,21611.0
2025-03-06 15:00:00,75.15,75.47,75.06,75.36,30404.0,74.2523,74.5685,74.1634,74.4598,30404.0
2025-03-06 15:05:00,75.35,75.73,75.34,75.64,16807.0,74.4499,74.8254,74.4401,74.7365,16807.0
2025-03-06 15:10:00,75.71,75.91,75.71,75.91,16070.0,74.8056,75.0033,74.8056,75.0033,16070.0
2025-03-06 15:15:00,75.88,75.98,75.74,75.93,31406.0,74.9736,75.0724,74.8353,75.023,31406.0
2025-03-06 15:20:00,75.88,76.03,75.39,75.49,21078.0,74.9736,75.1218,74.4895,74.5883,21078.0
2025-03-06 15:25:00,75.49,75.96,75.42,75.91,42272.0,74.5883,75.0527,74.5191,75.0033,42272.0
2025-03-06 15:30:00,75.94,76.12,75.8,75.98,33569.0,75.0329,75.2108,74.8946,75.0724,33569.0
2025-03-06 15:35:00,75.95,76.12,75.91,75.99,33239.0,75.0428,75.2108,75.0033,75.0823,33239.0
2025-03-06 15:40:00,76.03,76.04,75.88,76.02,33758.0,75.1218,75.1317,74.9736,75.1119,33758.0
2025-03-06 15:45:00,76.03,76.51,76.0,76.51,40947.0,75.1218,75.5961,75.0922,75.5961,40947.0
2025-03-06 15:50:00,76.58,76.9,76.48,76.8,119852.0,75.6653,75.9814,75.5665,75.8826,119852.0
2025-03-06 15:55:00,76.83,76.9,76.47,76.53,221734.0,75.9123,75.9814,75.5566,75.6159,221734.0
2025-03-07 09:30:00,74.28,75.81,74.28,75.53,48105.0,73.3927,74.9045,73.3927,74.6278,48105.0
2025-03-07 09:35:00,75.35,76.71,75.35,76.7,10915.0,74.4499,75.7937,74.4499,75.7838,10915.0
2025-03-07 09:40:00,76.72,76.88,75.94,76.35,18386.0,75.8036,75.9617,75.0329,75.438,18386.0
2025-03-07 09:45:00,76.22,77.16,76.21,76.87,10106.0,75.3096,76.2383,75.2997,75.9518,10106.0
2025-03-07 09:50:00,76.86,76.96,76.62,76.81,10774.0,75.9419,76.0407,75.7048,75.8925,10774.0
2025-03-07 09:55:00,76.96,77.18,76.76,76.91,11533.0,76.0407,76.2581,75.8431,75.9913,11533.0
2025-03-07 10:00:00,76.96,77.38,76.55,77.19,22231.0,76.0407,76.4557,75.6356,76.268,22231.0
2025-03-07 10:05:00,77.2,77.94,77.19,77.88,18803.0,76.2778,77.009,76.268,76.9497,18803.0
2025-03-07 10:10:00,77.81,78.2,77.75,77.84,20015.0,76.8806,77.2659,76.8213,76.9102,20015.0
2025-03-07 10:15:00,77.85,77.85,77.46,77.76,16289.0,76.9201,76.9201,76.5347,76.8312,16289.0
2025-03-07 10:20:00,77.75,77.91,77.41,77.89,13885.0,76.8213,76.9794,76.4853,76.9596,13885.0
2025-03-07 10:25:00,77.71,77.81,77.61,77.61,10512.0,76.7818,76.8806,76.683,76.683,10512.0
2025-03-07 10:30:00,77.57,77.57,76.91,77.15,13641.0,76.6434,76.6434,75.9913,76.2284,13641.0
2025-03-07 10:35:00,77.02,77.02,76.49,76.56,11637.0,76.1,76.1,75.5763,75.6455,11637.0
2025-03-07 10:40:00,76.56,77.2,76.56,77.2,11124.0,75.6455,76.2778,75.6455,76.2778,11124.0
2025-03-07 10:45:00,77.17,77.69,76.95,77.48,22101.0,76.2482,76.762,76.0308,76.5545,22101.0
2025-03-07 10:50:00,77.48,77.48,76.96,77.14,5967.0,76.5545,76.5545,76.0407,76.2186,5967.0
2025-03-07 10:55:00,77.14,77.36,77.03,77.16,17369.0,76.2186,76.4359,76.1099,76.2383,17369.0
2025-03-07 11:00:00,77.1,77.62,77.09,77.55,7977.0,76.179,76.6928,76.1692,76.6237,7977.0
2025-03-07 11:05:00,77.55,77.79,77.42,77.69,9733.0,76.6237,76.8608,76.4952,76.762,9733.0
2025-03-07 11:10:00,77.74,77.76,77.53,77.55,12281.0,76.8114,76.8312,76.6039,76.6237,12281.0
2025-03-07 11:15:00,77.51,77.52,77.37,77.44,3414.0,76.5841,76.594,76.4458,76.515,3414.0
2025-03-07 11:20:00,77.5,77.52,77.23,77.32,16347.0,76.5743,76.594,76.3075,76.3964,16347.0
2025-03-07 11:25:00,77.42,77.42,77.06,77.13,24534.0,76.4952,76.4952,76.1395,76.2087,24534.0
2025-03-07 11:30:00,77.17,77.27,76.93,76.97,18976.0,76.2482,76.347,76.0111,76.0506,18976.0
2025-03-07 11:35:00,76.92,77.05,76.8,77.03,19805.0,76.0012,76.1296,75.8826,76.1099,19805.0
2025-03-07 11:40:00,76.99,76.99,76.8,76.88,10436.0,76.0704,76.0704,75.8826,75.9617,10436.0
2025-03-07 11:45:00,76.91,77.14,76.83,76.89,15312.0,75.9913,76.2186,75.9123,75.9716,15312.0
2025-03-07 11:50:00,76.91,76.91,76.75,76.85,12621.0,75.9913,75.9913,75.8332,75.932,12621.0
2025-03-07 11:55:00,76.9,77.15,76.9,77.07,11242.0,75.9814,76.2284,75.9814,76.1494,11242.0
2025-03-07 12:00:00,77.11,77.25,76.97,76.97,10615.0,76.1889,76.3273,76.0506,76.0506,10615.0
2025-03-07 12:05:00,77.05,77.11,76.92,77.03,15628.0,76.1296,76.1889,76.0012,76.1099,15628.0
2025-03-07 12:10:00,77.08,77.33,76.88,77.27,9822.0,76.1593,76.4063,75.9617,76.347,9822.0
2025-03-07 12:15:00,77.31,77.31,76.9,76.9,13688.0,76.3865,76.3865,75.9814,75.9814,13688.0
2025-03-07 12:20:00,76.87,77.03,76.74,77.0,27824.0,75.9518,76.1099,75.8233,76.0802,27824.0
2025-03-07 12:25:00,76.95,77.1,76.84,77.1,8432.0,76.0308,76.179,75.9221,76.179,8432.0
2025-03-07 12:30:00,77.12,77.74,77.04,77.74,11005.0,76.1988,76.8114,76.1198,76.8114,11005.0
2025-03-07 12:35:00,77.69,77.98,77.68,77.7,14092.0,76.762,77.0485,76.7521,76.7719,14092.0
2025-03-07 12:40:00,77.7,77.86,77.56,77.86,14469.0,76.7719,76.93,76.6335,76.93,14469.0
2025-03-07 12:45:00,77.83,78.1,77.83,77.9,8450.0,76.9003,77.1671,76.9003,76.9695,8450.0
2025-03-07 12:50:00,77.98,78.33,77.98,78.33,16470.0,77.0485,77.3944,77.0485,77.3944,16470.0
2025-03-07 12:55:00,78.33,78.38,77.67,77.76,16375.0,77.3944,77.4438,76.7422,76.8312,16375.0
2025-03-07 13:00:00,77.78,78.1,77.75,78.02,13569.0,76.8509,77.1671,76.8213,77.0881,13569.0
2025-03-07 13:05:00,78.09,78.13,77.75,77.79,15342.0,77.1572,77.1967,76.8213,76.8608,15342.0
2025-03-07 13:10:00,77.77,77.9,77.63,77.84,11349.0,76.841,76.9695,76.7027,76.9102,11349.0
2025-03-07 13:15:00,77.87,77.87,77.61,77.62,8337.0,76.9398,76.9398,76.683,76.6928,8337.0
2025-03-07 13:20:00,77.63,77.72,77.46,77.46,33463.0,76.7027,76.7916,76.5347,76.5347,33463.0
2025-03-07 13:25:00,77.47,77.51,77.2,77.31,13228.0,76.5446,76.5841,76.2778,76.3865,13228.0
2025-03-07 13:30:00,77.34,77.41,77.05,77.07,11681.0,76.4162,76.4853,76.1296,76.1494,11681.0
2025-03-07 13:35:00,77.09,77.1,76.89,76.9,53996.0,76.1692,76.179,75.9716,75.9814,53996.0
2025-03-07 13:40:00,76.87,76.9,76.59,76.59,25074.0,75.9518,75.9814,75.6751,75.6751,25074.0
2025-03-07 13:45:00,76.59,77.26,76.58,77.18,45885.0,75.6751,76.3371,75.6653,76.2581,45885.0
2025-03-07 13:50:00,77.15,77.61,77.13,77.59,10556.0,76.2284,76.683,76.2087,76.6632,10556.0
2025-03-07 13:55:00,77.59,77.71,77.44,77.64,7689.0,76.6632,76.7818,76.515,76.7126,7689.0
2025-03-07 14:00:00,77.65,78.01,77.65,78.0,18208.0,76.7225,77.0782,76.7225,77.0683,18208.0
2025-03-07 14:05:00,77.98,77.99,77.7,77.74,11157.0,77.0485,77.0584,76.7719,76.8114,11157.0
2025-03-07 14:10:00,77.8,78.03,77.74,77.82,11083.0,76.8707,77.0979,76.8114,76.8904,11083.0
2025-03-07 14:15:00,77.89,78.05,77.89,78.05,6541.0,76.9596,77.1177,76.9596,77.1177,6541.0
2025-03-07 14:20:00,78.06,78.14,78.03,78.03,7660.0,77.1276,77.2066,77.0979,77.0979,7660.0
2025-03-07 14:25:00,78.09,78.16,77.85,77.85,38982.0,77.1572,77.2264,76.9201,76.9201,38982.0
2025-03-07 14:30:00,77.82,77.93,77.49,77.49,14232.0,76.8904,76.9991,76.5644,76.5644,14232.0
2025-03-07 14:35:00,77.53,77.58,77.32,77.4,13239.0,76.6039,76.6533,76.3964,76.4755,13239.0
2025-03-07 14:40:00,77.37,77.43,77.11,77.17,27097.0,76.4458,76.5051,76.1889,76.2482,27097.0
2025-03-07 14:45:00,77.16,77.16,76.58,76.58,32623.0,76.2383,76.2383,75.6653,75.6653,32623.0
2025-03-07 14:50:00,76.57,76.79,76.39,76.65,27445.0,75.6554,75.8727,75.4775,75.7344,27445.0
2025-03-07 14:55:00,76.56,76.72,76.51,76.64,19243.0,75.6455,75.8036,75.5961,75.7245,19243.0
2025-03-07 15:00:00,76.63,76.85,76.44,76.47,27782.0,75.7147,75.932,75.5269,75.5566,27782.0
2025-03-07 15:05:00,76.41,76.99,76.39,76.82,29363.0,75.4973,76.0704,75.4775,75.9024,29363.0
2025-03-07 15:10:00,76.8,76.87,76.48,76.49,20179.0,75.8826,75.9518,75.5665,75.5763,20179.0
2025-03-07 15:15:00,76.62,76.75,76.3,76.65,32834.0,75.7048,75.8332,75.3886,75.7344,32834.0
2025-03-07 15:20:00,76.66,76.67,76.45,76.6,17231.0,75.7443,75.7542,75.5368,75.685,17231.0
2025-03-07 15:25:00,76.64,76.66,76.21,76.22,31040.0,75.7245,75.7443,75.2997,75.3096,31040.0
2025-03-07 15:30:00,76.23,76.47,76.15,76.15,35527.0,75.3194,75.5566,75.2404,75.2404,35527.0
2025-03-07 15:35:00,76.15,76.17,75.42,75.6,49350.0,75.2404,75.2602,74.5191,74.697,49350.0
2025-03-07 15:40:00,75.53,75.67,75.44,75.54,59863.0,74.6278,74.7661,74.5389,74.6377,59863.0
2025-03-07 15:45:00,75.5,75.74,75.48,75.64,43764.0,74.5982,74.8353,74.5784,74.7365,43764.0
2025-03-07 15:50:00,75.69,75.76,75.46,75.76,76250.0,74.7859,74.8551,74.5586,74.8551,76250.0
2025-03-07 15:55:00,75.8,75.88,75.44,75.52,197982.0,74.8946,74.9736,74.5389,74.6179,197982.0
2025-03-10 09:30:00,75.6,77.51,75.54,77.41,71923.0,74.697,76.5841,74.6377,76.4853,71923.0
2025-03-10 09:35:00,77.43,79.26,77.43,78.97,80906.0,76.5051,78.3132,76.5051,78.0267,80906.0
2025-03-10 09:40:00,79.12,79.63,78.0,78.08,38113.0,78.1749,78.6788,77.0683,77.1473,38113.0
2025-03-10 09:45:00,78.16,78.98,78.15,78.57,52575.0,77.2264,78.0366,77.2165,77.6315,52575.0
2025-03-10 09:50:00,78.46,78.75,78.43,78.57,9594.0,77.5228,77.8093,77.4932,77.6315,9594.0
2025-03-10 09:55:00,78.63,79.23,78.46,78.59,74783.0,77.6908,78.2836,77.5228,77.6512,74783.0
2025-03-10 10:00:00,78.61,79.11,78.55,78.65,36852.0,77.671,78.165,77.6117,77.7105,36852.0
2025-03-10 10:05:00,78.67,78.9,77.93,78.01,48438.0,77.7303,77.9575,76.9991,77.0782,48438.0
2025-03-10 10:10:00,78.03,79.0,78.03,78.91,13976.0,77.0979,78.0563,77.0979,77.9674,13976.0
2025-03-10 10:15:00,79.0,79.25,78.86,79.04,20885.0,78.0563,78.3034,77.918,78.0959,20885.0
2025-03-10 10:20:00,79.09,79.25,78.74,79.08,12244.0,78.1453,78.3034,77.7995,78.1354,12244.0
2025-03-10 10:25:00,79.02,79.23,78.74,78.9,11180.0,78.0761,78.2836,77.7995,77.9575,11180.0
2025-03-10 10:30:00,78.82,79.14,78.56,78.75,16265.0,77.8785,78.1947,77.6216,77.8093,16265.0
2025-03-10 10:35:00,78.63,78.96,78.61,78.83,22012.0,77.6908,78.0168,77.671,77.8884,22012.0
2025-03-10 10:40:00,78.83,79.24,78.79,79.18,18116.0,77.8884,78.2935,77.8489,78.2342,18116.0
2025-03-10 10:45:00,79.07,79.14,78.59,78.59,18820.0,78.1255,78.1947,77.6512,77.6512,18820.0
2025-03-10 10:50:00,78.72,78.88,78.61,78.7,23541.0,77.7797,77.9378,77.671,77.7599,23541.0
2025-03-10 10:55:00,78.72,79.0,78.55,78.98,16416.0,77.7797,78.0563,77.6117,78.0366,16416.0
2025-03-10 11:00:00,79.03,79.11,78.91,78.96,24322.0,78.086,78.165,77.9674,78.0168,24322.0
2025-03-10 11:05:00,78.95,79.07,78.56,78.9,27657.0,78.0069,78.1255,77.6216,77.9575,27657.0
2025-03-10 11:10:00,78.72,79.04,78.67,78.98,9719.0,77.7797,78.0959,77.7303,78.0366,9719.0
2025-03-10 11:15:00,78.98,79.22,78.95,79.02,10013.0,78.0366,78.2737,78.0069,78.0761,10013.0
2025-03-10 11:20:00,79.02,79.48,79.02,79.32,15625.0,78.0761,78.5306,78.0761,78.3725,15625.0
2025-03-10 11:25:00,79.3,79.37,79.18,79.18,6773.0,78.3528,78.4219,78.2342,78.2342,6773.0
2025-03-10 11:30:00,79.19,79.32,79.06,79.22,20337.0,78.2441,78.3725,78.1156,78.2737,20337.0
2025-03-10 11:35:00,79.25,79.31,79.04,79.16,17102.0,78.3034,78.3626,78.0959,78.2144,17102.0
2025-03-10 11:40:00,79.2,79.24,78.92,79.01,16533.0,78.254,78.2935,77.9773,78.0662,16533.0
2025-03-10 11:45:00,79.07,79.3,78.72,78.78,33430.0,78.1255,78.3528,77.7797,77.839,33430.0
2025-03-10 11:50:00,78.77,78.98,78.59,78.69,14752.0,77.8291,78.0366,77.6512,77.7501,14752.0
2025-03-10 11:55:00,78.64,78.64,78.12,78.12,13434.0,77.7006,77.7006,77.1869,77.1869,13434.0
2025-03-10 12:00:00,78.11,78.14,77.73,77.78,26366.0,77.177,77.2066,76.8015,76.8509,26366.0
2025-03-10 12:05:00,77.75,77.75,77.16,77.24,28526.0,76.8213,76.8213,76.2383,76.3174,28526.0
2025-03-10 12:10:00,77.28,77.35,77.05,77.22,18294.0,76.3569,76.4261,76.1296,76.2976,18294.0
2025-03-10 12:15:00,77.22,77.22,76.81,76.88,8051.0,76.2976,76.2976,75.8925,75.9617,8051.0
2025-03-10 12:20:00,76.83,76.93,76.46,76.54,20559.0,75.9123,76.0111,75.5467,75.6257,20559.0
2025-03-10 12:25:00,76.53,76.82,76.29,76.81,40858.0,75.6159,75.9024,75.3787,75.8925,40858.0
2025-03-10 12:30:00,76.84,77.28,76.8,76.98,8610.0,75.9221,76.3569,75.8826,76.0605,8610.0
2025-03-10 12:35:00,77.12,77.13,76.68,76.73,7943.0,76.1988,76.2087,75.7641,75.8135,7943.0
2025-03-10 12:40:00,76.62,77.04,76.58,76.95,8343.0,75.7048,76.1198,75.6653,76.0308,8343.0
2025-03-10 12:45:00,77.0,77.09,76.78,76.83,4887.0,76.0802,76.1692,75.8629,75.9123,4887.0
2025-03-10 12:50:00,76.83,77.02,76.82,76.91,5794.0,75.9123,76.1,75.9024,75.9913,5794.0
2025-03-10 12:55:00,76.88,77.05,76.68,76.81,26030.0,75.9617,76.1296,75.7641,75.8925,26030.0
2025-03-10 13:00:00,76.76,76.87,76.69,76.72,8992.0,75.8431,75.9518,75.7739,75.8036,8992.0
2025-03-10 13:05:00,76.66,76.8,76.61,76.61,4907.0,75.7443,75.8826,75.6949,75.6949,4907.0
2025-03-10 13:10:00,76.54,76.64,76.41,76.57,6310.0,75.6257,75.7245,75.4973,75.6554,6310.0
2025-03-10 13:15:00,76.55,76.79,76.52,76.76,4374.0,75.6356,75.8727,75.606,75.8431,4374.0
2025-03-10 13:20:00,76.69,76.88,76.62,76.67,12277.0,75.7739,75.9617,75.7048,75.7542,12277.0
2025-03-10 13:25:00,76.67,76.68,76.4,76.42,4342.0,75.7542,75.7641,75.4874,75.5072,4342.0
2025-03-10 13:30:00,76.45,76.53,76.15,76.41,12417.0,75.5368,75.6159,75.2404,75.4973,12417.0
2025-03-10 13:35:00,76.47,76.75,76.47,76.71,5716.0,75.5566,75.8332,75.5566,75.7937,5716.0
2025-03-10 13:40:00,76.7,76.8,76.44,76.44,22316.0,75.7838,75.8826,75.5269,75.5269,22316.0
2025-03-10 13:45:00,76.41,76.45,76.23,76.28,11871.0,75.4973,75.5368,75.3194,75.3688,11871.0
2025-03-10 13:50:00,76.34,76.34,76.18,76.24,9809.0,75.4281,75.4281,75.27,75.3293,9809.0
2025-03-10 13:55:00,76.2,76.26,75.96,76.0,7767.0,75.2898,75.3491,75.0527,75.0922,7767.0
2025-03-10 14:00:00,76.01,76.01,75.78,75.97,11582.0,75.1021,75.1021,74.8748,75.0625,11582.0
2025-03-10 14:05:00,75.93,75.93,75.61,75.65,7698.0,75.023,75.023,74.7068,74.7464,7698.0
2025-03-10 14:10:00,75.65,75.99,75.62,75.9,28828.0,74.7464,75.0823,74.7167,74.9934,28828.0
2025-03-10 14:15:00,75.9,76.38,75.9,76.38,18041.0,74.9934,75.4676,74.9934,75.4676,18041.0
2025-03-10 14:20:00,76.39,76.45,76.05,76.12,19747.0,75.4775,75.5368,75.1416,75.2108,19747.0
2025-03-10 14:25:00,76.12,76.12,75.83,76.02,8395.0,75.2108,75.2108,74.9242,75.1119,8395.0
2025-03-10 14:30:00,76.02,76.25,76.02,76.11,15516.0,75.1119,75.3392,75.1119,75.2009,15516.0
2025-03-10 14:35:00,76.09,76.22,76.01,76.09,15618.0,75.1811,75.3096,75.1021,75.1811,15618.0
2025-03-10 14:40:00,76.06,76.2,75.96,76.14,11593.0,75.1515,75.2898,75.0527,75.2305,11593.0
2025-03-10 14:45:00,76.18,76.25,76.04,76.14,10300.0,75.27,75.3392,75.1317,75.2305,10300.0
2025-03-10 14:50:00,76.08,76.2,75.92,75.97,13152.0,75.1712,75.2898,75.0131,75.0625,13152.0
2025-03-10 14:55:00,75.98,75.98,75.62,75.7,20222.0,75.0724,75.0724,74.7167,74.7958,20222.0
2025-03-10 15:00:00,75.72,75.92,75.72,75.9,18315.0,74.8155,75.0131,74.8155,74.9934,18315.0
2025-03-10 15:05:00,76.01,76.1,75.89,75.92,18546.0,75.1021,75.191,74.9835,75.0131,18546.0
2025-03-10 15:10:00,75.92,76.21,75.74,76.21,9943.0,75.0131,75.2997,74.8353,75.2997,9943.0
2025-03-10 15:15:00,76.17,76.37,76.06,76.09,35176.0,75.2602,75.4578,75.1515,75.1811,35176.0
2025-03-10 15:20:00,76.1,76.56,76.06,76.56,15177.0,75.191,75.6455,75.1515,75.6455,15177.0
2025-03-10 15:25:00,76.56,76.88,76.41,76.45,19397.0,75.6455,75.9617,75.4973,75.5368,19397.0
2025-03-10 15:30:00,76.49,76.92,76.49,76.92,19594.0,75.5763,76.0012,75.5763,76.0012,19594.0
2025-03-10 15:35:00,76.92,76.96,76.58,76.77,22436.0,76.0012,76.0407,75.6653,75.853,22436.0
2025-03-10 15:40:00,76.7,76.7,76.18,76.39,27887.0,75.7838,75.7838,75.27,75.4775,27887.0
2025-03-10 15:45:00,76.37,76.83,76.37,76.56,26983.0,75.4578,75.9123,75.4578,75.6455,26983.0
2025-03-10 15:50:00,76.61,76.89,76.24,76.32,34184.0,75.6949,75.9716,75.3293,75.4084,34184.0
2025-03-10 15:55:00,76.36,76.54,76.32,76.37,117187.0,75.4479,75.6257,75.4084,75.4578,117187.0
2025-03-11 09:30:00,77.05,77.42,76.55,76.67,45810.0,76.1296,76.4952,75.6356,75.7542,45810.0
2025-03-11 09:35:00,76.39,76.41,76.0,76.31,5493.0,75.4775,75.4973,75.0922,75.3985,5493.0
2025-03-11 09:40:00,76.08,76.33,75.58,75.83,3890.0,75.1712,75.4182,74.6772,74.9242,3890.0
2025-03-11 09:45:00,75.61,75.72,75.14,75.68,12445.0,74.7068,74.8155,74.2425,74.776,12445.0
2025-03-11 09:50:00,75.55,75.74,74.71,74.95,14455.0,74.6476,74.8353,73.8176,74.0547,14455.0
2025-03-11 09:55:00,74.9,74.92,74.7,74.9,7294.0,74.0053,74.0251,73.8077,74.0053,7294.0
2025-03-11 10:00:00,74.74,75.28,73.78,74.01,28862.0,73.8472,74.3808,72.8987,73.126,28862.0
2025-03-11 10:05:00,74.0,74.86,73.79,74.85,20273.0,73.1161,73.9658,72.9086,73.9559,20273.0
2025-03-11 10:10:00,74.72,74.73,74.21,74.21,11260.0,73.8275,73.8374,73.3236,73.3236,11260.0
2025-03-11 10:15:00,74.2,74.2,73.93,73.98,10809.0,73.3137,73.3137,73.0469,73.0963,10809.0
2025-03-11 10:20:00,73.98,73.99,73.4,73.49,18741.0,73.0963,73.1062,72.5232,72.6122,18741.0
2025-03-11 10:25:00,73.65,73.65,73.33,73.33,8263.0,72.7703,72.7703,72.4541,72.4541,8263.0
2025-03-11 10:30:00,73.38,73.57,73.1,73.14,13601.0,72.5035,72.6912,72.2268,72.2663,13601.0
2025-03-11 10:35:00,73.19,73.35,72.87,72.95,25579.0,72.3157,72.4738,71.9996,72.0786,25579.0
2025-03-11 10:40:00,73.05,73.14,72.82,72.97,18694.0,72.1774,72.2663,71.9502,72.0984,18694.0
2025-03-11 10:45:00,72.91,73.05,72.8,72.92,11590.0,72.0391,72.1774,71.9304,72.049,11590.0
2025-03-11 10:50:00,72.98,73.07,72.71,72.94,12299.0,72.1083,72.1972,71.8415,72.0687,12299.0
2025-03-11 10:55:00,72.9,72.91,72.5,72.62,18201.0,72.0292,72.0391,71.634,71.7526,18201.0
2025-03-11 11:00:00,72.59,73.29,72.58,72.95,12096.0,71.7229,72.4146,71.713,72.0786,12096.0
2025-03-11 11:05:00,72.95,73.62,72.95,73.62,9004.0,72.0786,72.7406,72.0786,72.7406,9004.0
2025-03-11 11:10:00,73.49,73.55,73.26,73.44,8327.0,72.6122,72.6714,72.3849,72.5628,8327.0
2025-03-11 11:15:00,73.53,73.59,73.34,73.37,22200.0,72.6517,72.711,72.464,72.4936,22200.0
2025-03-11 11:20:00,73.34,73.49,72.96,72.96,9164.0,72.464,72.6122,72.0885,72.0885,9164.0
2025-03-11 11:25:00,72.91,73.14,72.81,72.81,5326.0,72.0391,72.2663,71.9403,71.9403,5326.0
2025-03-11 11:30:00,72.8,73.13,72.77,72.96,4421.0,71.9304,72.2565,71.9008,72.0885,4421.0
2025-03-11 11:35:00,72.96,73.14,72.83,73.12,8551.0,72.0885,72.2663,71.96,72.2466,8551.0
2025-03-11 11:40:00,73.14,73.39,73.14,73.26,3721.0,72.2663,72.5134,72.2663,72.3849,3721.0
2025-03-11 11:45:00,73.28,73.4,73.03,73.35,8124.0,72.4047,72.5232,72.1577,72.4738,8124.0
2025-03-11 11:50:00,73.4,73.6,73.39,73.59,5732.0,72.5232,72.7209,72.5134,72.711,5732.0
2025-03-11 11:55:00,73.64,73.65,73.0,73.0,7239.0,72.7604,72.7703,72.128,72.128,7239.0
2025-03-11 12:00:00,72.99,73.11,72.86,72.86,11206.0,72.1181,72.2367,71.9897,71.9897,11206.0
2025-03-11 12:05:00,72.87,72.88,72.51,72.51,7298.0,71.9996,72.0095,71.6439,71.6439,7298.0
2025-03-11 12:10:00,72.5,72.5,72.24,72.24,12145.0,71.634,71.634,71.3771,71.3771,12145.0
2025-03-11 12:15:00,72.31,72.51,72.31,72.37,12606.0,71.4463,71.6439,71.4463,71.5055,12606.0
2025-03-11 12:20:00,72.4,72.53,72.18,72.19,15609.0,71.5352,71.6636,71.3178,71.3277,15609.0
2025-03-11 12:25:00,72.25,72.4,72.21,72.31,9249.0,71.387,71.5352,71.3475,71.4463,9249.0
2025-03-11 12:30:00,72.31,72.48,72.29,72.36,14858.0,71.4463,71.6142,71.4265,71.4957,14858.0
2025-03-11 12:35:00,72.35,72.52,72.31,72.34,10891.0,71.4858,71.6538,71.4463,71.4759,10891.0
2025-03-11 12:40:00,72.36,72.55,72.3,72.38,21819.0,71.4957,71.6834,71.4364,71.5154,21819.0
2025-03-11 12:45:00,72.36,72.56,72.36,72.44,5939.0,71.4957,71.6933,71.4957,71.5747,5939.0
2025-03-11 12:50:00,72.36,72.43,72.14,72.17,8671.0,71.4957,71.5648,71.2783,71.3079,8671.0
2025-03-11 12:55:00,72.19,72.31,72.02,72.29,10584.0,71.3277,71.4463,71.1597,71.4265,10584.0
2025-03-11 13:00:00,72.18,72.21,72.0,72.01,28281.0,71.3178,71.3475,71.14,71.1498,28281.0
2025-03-11 13:05:00,72.01,72.08,71.88,72.0,21866.0,71.1498,71.219,71.0214,71.14,21866.0
2025-03-11 13:10:00,71.97,72.14,71.89,72.08,24065.0,71.1103,71.2783,71.0313,71.219,24065.0
2025-03-11 13:15:00,72.05,72.25,72.03,72.22,21517.0,71.1894,71.387,71.1696,71.3573,21517.0
2025-03-11 13:20:00,72.27,72.35,72.12,72.25,15431.0,71.4067,71.4858,71.2585,71.387,15431.0
2025-03-11 13:25:00,72.27,72.27,72.01,72.05,23649.0,71.4067,71.4067,71.1498,71.1894,23649.0
2025-03-11 13:30:00,72.01,72.22,72.0,72.08,20228.0,71.1498,71.3573,71.14,71.219,20228.0
2025-03-11 13:35:00,72.0,72.34,71.95,72.34,11660.0,71.14,71.4759,71.0906,71.4759,11660.0
2025-03-11 13:40:00,72.34,72.48,72.32,72.48,22756.0,71.4759,71.6142,71.4561,71.6142,22756.0
2025-03-11 13:45:00,72.39,72.73,72.36,72.44,11404.0,71.5253,71.8612,71.4957,71.5747,11404.0
2025-03-11 13:50:00,72.44,72.54,72.37,72.47,14012.0,71.5747,71.6735,71.5055,71.6043,14012.0
2025-03-11 13:55:00,72.45,72.5,72.03,72.28,13973.0,71.5846,71.634,71.1696,71.4166,13973.0
2025-03-11 14:00:00,72.3,72.72,72.3,72.52,17592.0,71.4364,71.8514,71.4364,71.6538,17592.0
2025-03-11 14:05:00,72.59,72.6,72.26,72.36,13163.0,71.7229,71.7328,71.3969,71.4957,13163.0
2025-03-11 14:10:00,72.36,72.54,72.29,72.52,10132.0,71.4957,71.6735,71.4265,71.6538,10132.0
2025-03-11 14:15:00,72.54,72.54,72.32,72.43,11984.0,71.6735,71.6735,71.4561,71.5648,11984.0
2025-03-11 14:20:00,72.39,72.92,72.39,72.66,10470.0,71.5253,72.049,71.5253,71.7921,10470.0
2025-03-11 14:25:00,72.72,72.93,72.67,72.86,6649.0,71.8514,72.0589,71.802,71.9897,6649.0
2025-03-11 14:30:00,72.84,73.35,72.69,73.28,25943.0,71.9699,72.4738,71.8217,72.4047,25943.0
2025-03-11 14:35:00,73.22,73.76,73.22,73.7,11665.0,72.3454,72.8789,72.3454,72.8197,11665.0
2025-03-11 14:40:00,73.7,74.0,73.7,74.0,13008.0,72.8197,73.1161,72.8197,73.1161,13008.0
2025-03-11 14:45:00,74.0,74.07,73.74,73.92,12212.0,73.1161,73.1852,72.8592,73.037,12212.0
2025-03-11 14:50:00,73.89,74.31,73.87,74.22,11842.0,73.0074,73.4224,72.9876,73.3334,11842.0
2025-03-11 14:55:00,74.25,74.25,73.91,74.01,15619.0,73.3631,73.3631,73.0271,73.126,15619.0
2025-03-11 15:00:00,73.94,74.03,73.64,73.8,20346.0,73.0568,73.1457,72.7604,72.9185,20346.0
2025-03-11 15:05:00,73.82,74.14,73.76,73.8,37882.0,72.9382,73.2544,72.8789,72.9185,37882.0
2025-03-11 15:10:00,73.76,73.76,73.19,73.19,9901.0,72.8789,72.8789,72.3157,72.3157,9901.0
2025-03-11 15:15:00,73.13,73.28,73.11,73.28,15900.0,72.2565,72.4047,72.2367,72.4047,15900.0
2025-03-11 15:20:00,73.25,73.5,73.21,73.23,12311.0,72.375,72.622,72.3355,72.3553,12311.0
2025-03-11 15:25:00,73.19,73.4,73.19,73.33,13514.0,72.3157,72.5232,72.3157,72.4541,13514.0
2025-03-11 15:30:00,73.38,73.63,73.32,73.36,20984.0,72.5035,72.7505,72.4442,72.4837,20984.0
2025-03-11 15:35:00,73.36,73.44,73.0,73.14,28954.0,72.4837,72.5628,72.128,72.2663,28954.0
2025-03-11 15:40:00,73.12,73.26,73.05,73.26,22162.0,72.2466,72.3849,72.1774,72.3849,22162.0
2025-03-11 15:45:00,73.26,73.32,73.07,73.28,21740.0,72.3849,72.4442,72.1972,72.4047,21740.0
2025-03-11 15:50:00,73.25,73.27,72.82,73.02,37190.0,72.375,72.3948,71.9502,72.1478,37190.0
2025-03-11 15:55:00,72.98,72.98,72.61,72.66,144962.0,72.1083,72.1083,71.7427,71.7921,144962.0
2025-03-12 09:30:00,72.16,73.02,71.77,72.03,55153.0,71.2981,72.1478,70.9127,71.1696,55153.0
2025-03-12 09:35:00,72.17,72.17,71.05,71.56,25158.0,71.3079,71.3079,70.2013,70.7052,25158.0
2025-03-12 09:40:00,71.68,72.11,71.55,71.94,22179.0,70.8238,71.2486,70.6953,71.0807,22179.0
2025-03-12 09:45:00,71.88,72.48,71.62,72.31,44264.0,71.0214,71.6142,70.7645,71.4463,44264.0
2025-03-12 09:50:00,72.34,72.75,72.07,72.11,34490.0,71.4759,71.881,71.2091,71.2486,34490.0
2025-03-12 09:55:00,72.08,72.56,71.97,72.49,24193.0,71.219,71.6933,71.1103,71.6241,24193.0
2025-03-12 10:00:00,72.28,72.69,72.19,72.39,17791.0,71.4166,71.8217,71.3277,71.5253,17791.0
2025-03-12 10:05:00,72.52,72.73,72.25,72.51,16257.0,71.6538,71.8612,71.387,71.6439,16257.0
2025-03-12 10:10:00,72.58,73.16,72.4,73.05,42763.0,71.713,72.2861,71.5352,72.1774,42763.0
2025-03-12 10:15:00,72.96,73.04,72.48,72.73,37516.0,72.0885,72.1675,71.6142,71.8612,37516.0
2025-03-12 10:20:00,72.76,72.9,72.46,72.48,7517.0,71.8909,72.0292,71.5945,71.6142,7517.0
2025-03-12 10:25:00,72.56,72.95,72.41,72.64,6739.0,71.6933,72.0786,71.5451,71.7723,6739.0
2025-03-12 10:30:00,72.7,72.7,72.11,72.17,7050.0,71.8316,71.8316,71.2486,71.3079,7050.0
2025-03-12 10:35:00,72.22,72.55,72.14,72.29,8416.0,71.3573,71.6834,71.2783,71.4265,8416.0
2025-03-12 10:40:00,72.3,72.35,71.96,72.16,11688.0,71.4364,71.4858,71.1004,71.2981,11688.0
2025-03-12 10:45:00,72.08,72.18,71.95,72.02,10392.0,71.219,71.3178,71.0906,71.1597,10392.0
2025-03-12 10:50:00,72.02,72.2,71.95,72.2,11594.0,71.1597,71.3376,71.0906,71.3376,11594.0
2025-03-12 10:55:00,72.18,72.18,71.67,71.93,22989.0,71.3178,71.3178,70.8139,71.0708,22989.0
2025-03-12 11:00:00,71.84,72.31,71.83,72.14,11222.0,70.9819,71.4463,70.972,71.2783,11222.0
2025-03-12 11:05:00,72.18,72.34,72.01,72.31,7090.0,71.3178,71.4759,71.1498,71.4463,7090.0
2025-03-12 11:10:00,72.37,72.52,72.31,72.42,4687.0,71.5055,71.6538,71.4463,71.5549,4687.0
2025-03-12 11:15:00,72.36,72.51,72.09,72.3,22035.0,71.4957,71.6439,71.2289,71.4364,22035.0
2025-03-12 11:20:00,72.26,72.43,72.1,72.38,144553.0,71.3969,71.5648,71.2388,71.5154,144553.0
2025-03-12 11:25:00,72.32,72.63,72.32,72.43,5668.0,71.4561,71.7624,71.4561,71.5648,5668.0
2025-03-12 11:30:00,72.44,72.61,72.35,72.61,2543.0,71.5747,71.7427,71.4858,71.7427,2543.0
2025-03-12 11:35:00,72.65,72.72,72.41,72.51,6451.0,71.7822,71.8514,71.5451,71.6439,6451.0
2025-03-12 11:40:00,72.43,72.5,72.38,72.44,14319.0,71.5648,71.634,71.5154,71.5747,14319.0
2025-03-12 11:45:00,72.45,72.65,72.4,72.6,4081.0,71.5846,71.7822,71.5352,71.7328,4081.0
2025-03-12 11:50:00,72.47,72.58,72.44,72.45,3385.0,71.6043,71.713,71.5747,71.5846,3385.0
2025-03-12 11:55:00,72.48,72.67,72.31,72.63,17141.0,71.6142,71.802,71.4463,71.7624,17141.0
2025-03-12 12:00:00,72.55,72.67,72.45,72.6,3556.0,71.6834,71.802,71.5846,71.7328,3556.0
2025-03-12 12:05:00,72.59,72.86,72.58,72.83,3113.0,71.7229,71.9897,71.713,71.96,3113.0
2025-03-12 12:10:00,72.81,73.07,72.65,73.03,10309.0,71.9403,72.1972,71.7822,72.1577,10309.0
2025-03-12 12:15:00,72.99,72.99,72.85,72.98,12649.0,72.1181,72.1181,71.9798,72.1083,12649.0
2025-03-12 12:20:00,72.96,73.2,72.96,72.98,6363.0,72.0885,72.3256,72.0885,72.1083,6363.0
2025-03-12 12:25:00,73.0,73.3,72.98,73.25,25521.0,72.128,72.4244,72.1083,72.375,25521.0
2025-03-12 12:30:00,73.26,73.26,72.98,73.1,9331.0,72.3849,72.3849,72.1083,72.2268,9331.0
2025-03-12 12:35:00,73.02,73.08,72.93,73.0,26416.0,72.1478,72.2071,72.0589,72.128,26416.0
2025-03-12 12:40:00,72.98,73.0,72.6,72.71,5924.0,72.1083,72.128,71.7328,71.8415,5924.0
2025-03-12 12:45:00,72.76,72.95,72.71,72.92,8677.0,71.8909,72.0786,71.8415,72.049,8677.0
2025-03-12 12:50:00,72.93,72.93,72.55,72.56,4686.0,72.0589,72.0589,71.6834,71.6933,4686.0
2025-03-12 12:55:00,72.63,72.73,72.38,72.39,5954.0,71.7624,71.8612,71.5154,71.5253,5954.0
2025-03-12 13:00:00,72.37,72.49,72.24,72.31,11367.0,71.5055,71.6241,71.3771,71.4463,11367.0
2025-03-12 13:05:00,72.26,72.4,72.23,72.38,4374.0,71.3969,71.5352,71.3672,71.5154,4374.0
2025-03-12 13:10:00,72.36,72.53,72.32,72.53,17568.0,71.4957,71.6636,71.4561,71.6636,17568.0
2025-03-12 13:15:00,72.5,72.59,72.41,72.5,985.0,71.634,71.7229,71.5451,71.634,985.0
2025-03-12 13:20:00,72.43,72.76,72.43,72.76,1198.0,71.5648,71.8909,71.5648,71.8909,1198.0
2025-03-12 13:25:00,72.79,73.07,72.79,72.96,8786.0,71.9205,72.1972,71.9205,72.0885,8786.0
2025-03-12 13:30:00,72.96,73.14,72.95,73.03,6144.0,72.0885,72.2663,72.0786,72.1577,6144.0
2025-03-12 13:35:00,73.12,73.25,73.08,73.25,7005.0,72.2466,72.375,72.2071,72.375,7005.0
2025-03-12 13:40:00,73.24,73.3,73.19,73.28,3914.0,72.3652,72.4244,72.3157,72.4047,3914.0
2025-03-12 13:45:00,73.25,73.41,73.21,73.21,6377.0,72.375,72.5331,72.3355,72.3355,6377.0
2025-03-12 13:50:00,73.17,73.28,73.09,73.15,4253.0,72.296,72.4047,72.2169,72.2762,4253.0
2025-03-12 13:55:00,73.14,73.14,72.78,72.78,2846.0,72.2663,72.2663,71.9106,71.9106,2846.0
2025-03-12 14:00:00,72.82,73.22,72.82,73.15,5623.0,71.9502,72.3454,71.9502,72.2762,5623.0
2025-03-12 14:05:00,73.14,73.28,73.13,73.28,1960.0,72.2663,72.4047,72.2565,72.4047,1960.0
2025-03-12 14:10:00,73.35,73.67,73.35,73.51,3962.0,72.4738,72.79,72.4738,72.6319,3962.0
2025-03-12 14:15:00,73.53,73.62,73.47,73.59,3013.0,72.6517,72.7406,72.5924,72.711,3013.0
2025-03-12 14:20:00,73.59,73.59,73.36,73.42,3312.0,72.711,72.711,72.4837,72.543,3312.0
2025-03-12 14:25:00,73.49,73.55,73.46,73.55,1717.0,72.6122,72.6714,72.5825,72.6714,1717.0
2025-03-12 14:30:00,73.58,73.71,73.53,73.54,12595.0,72.7011,72.8295,72.6517,72.6616,12595.0
2025-03-12 14:35:00,73.54,73.64,73.54,73.62,5094.0,72.6616,72.7604,72.6616,72.7406,5094.0
2025-03-12 14:40:00,73.68,73.76,73.68,73.75,2458.0,72.7999,72.8789,72.7999,72.8691,2458.0
2025-03-12 14:45:00,73.69,73.8,73.63,73.8,5253.0,72.8098,72.9185,72.7505,72.9185,5253.0
2025-03-12 14:50:00,73.67,73.68,73.46,73.63,7330.0,72.79,72.7999,72.5825,72.7505,7330.0
2025-03-12 14:55:00,73.63,73.74,73.44,73.61,8222.0,72.7505,72.8592,72.5628,72.7307,8222.0
2025-03-12 15:00:00,73.62,73.7,73.43,73.58,5496.0,72.7406,72.8197,72.5529,72.7011,5496.0
2025-03-12 15:05:00,73.61,73.75,73.52,73.75,7143.0,72.7307,72.8691,72.6418,72.8691,7143.0
2025-03-12 15:10:00,73.72,73.77,73.6,73.63,8249.0,72.8394,72.8888,72.7209,72.7505,8249.0
2025-03-12 15:15:00,73.64,73.72,73.52,73.68,10962.0,72.7604,72.8394,72.6418,72.7999,10962.0
2025-03-12 15:20:00,73.66,73.66,73.36,73.52,5664.0,72.7801,72.7801,72.4837,72.6418,5664.0
2025-03-12 15:25:00,73.54,73.66,73.51,73.55,2609.0,72.6616,72.7801,72.6319,72.6714,2609.0
2025-03-12 15:30:00,73.59,73.7,73.44,73.45,8649.0,72.711,72.8197,72.5628,72.5726,8649.0
2025-03-12 15:35:00,73.44,73.63,73.32,73.63,9886.0,72.5628,72.7505,72.4442,72.7505,9886.0
2025-03-12 15:40:00,73.55,73.61,73.25,73.53,34140.0,72.6714,72.7307,72.375,72.6517,34140.0
2025-03-12 15:45:00,73.58,73.83,73.57,73.81,15300.0,72.7011,72.9481,72.6912,72.9283,15300.0
2025-03-12 15:50:00,73.7,73.72,73.3,73.39,23817.0,72.8197,72.8394,72.4244,72.5134,23817.0
2025-03-12 15:55:00,73.38,73.46,72.79,72.81,134195.0,72.5035,72.5825,71.9205,71.9403,134195.0
2025-03-13 09:30:00,72.63,73.43,72.15,73.43,32494.0,71.7624,72.5529,71.2882,72.5529,32494.0
2025-03-13 09:35:00,73.32,73.92,73.19,73.61,13386.0,72.4442,73.037,72.3157,72.7307,13386.0
2025-03-13 09:40:00,73.7,74.09,73.7,74.05,11376.0,72.8197,73.205,72.8197,73.1655,11376.0
2025-03-13 09:45:00,74.09,74.11,73.6,73.6,6827.0,73.205,73.2248,72.7209,72.7209,6827.0
2025-03-13 09:50:00,73.69,73.69,73.0,73.14,9253.0,72.8098,72.8098,72.128,72.2663,9253.0
2025-03-13 09:55:00,73.1,73.26,72.95,73.05,4724.0,72.2268,72.3849,72.0786,72.1774,4724.0
2025-03-13 10:00:00,73.05,73.2,72.92,73.1,8644.0,72.1774,72.3256,72.049,72.2268,8644.0
2025-03-13 10:05:00,73.17,73.51,73.17,73.46,19984.0,72.296,72.6319,72.296,72.5825,19984.0
2025-03-13 10:10:00,73.3,73.78,73.3,73.7,11440.0,72.4244,72.8987,72.4244,72.8197,11440.0
2025-03-13 10:15:00,73.64,73.71,73.47,73.55,4633.0,72.7604,72.8295,72.5924,72.6714,4633.0
2025-03-13 10:20:00,73.51,73.51,73.18,73.4,4240.0,72.6319,72.6319,72.3059,72.5232,4240.0
2025-03-13 10:25:00,73.3,73.3,72.79,72.81,7746.0,72.4244,72.4244,71.9205,71.9403,7746.0
2025-03-13 10:30:00,72.78,73.18,72.71,72.86,12213.0,71.9106,72.3059,71.8415,71.9897,12213.0
2025-03-13 10:35:00,72.83,72.9,72.41,72.64,10781.0,71.96,72.0292,71.5451,71.7723,10781.0
2025-03-13 10:40:00,72.6,72.93,72.56,72.88,7629.0,71.7328,72.0589,71.6933,72.0095,7629.0
2025-03-13 10:45:00,72.81,73.02,72.55,72.58,4283.0,71.9403,72.1478,71.6834,71.713,4283.0
2025-03-13 10:50:00,72.57,72.66,72.34,72.34,14239.0,71.7032,71.7921,71.4759,71.4759,14239.0
2025-03-13 10:55:00,72.3,72.3,72.06,72.15,12521.0,71.4364,71.4364,71.1992,71.2882,12521.0
2025-03-13 11:00:00,72.15,72.3,72.1,72.14,11886.0,71.2882,71.4364,71.2388,71.2783,11886.0
2025-03-13 11:05:00,72.21,72.22,72.07,72.12,3904.0,71.3475,71.3573,71.2091,71.2585,3904.0
2025-03-13 11:10:00,72.13,72.13,71.86,71.92,13270.0,71.2684,71.2684,71.0016,71.0609,13270.0
2025-03-13 11:15:00,71.86,71.97,71.8,71.87,11140.0,71.0016,71.1103,70.9424,71.0115,11140.0
2025-03-13 11:20:00,71.89,71.96,71.78,71.91,10104.0,71.0313,71.1004,70.9226,71.051,10104.0
2025-03-13 11:25:00,72.0,72.1,71.84,71.88,14206.0,71.14,71.2388,70.9819,71.0214,14206.0
2025-03-13 11:30:00,71.85,71.9,71.6,71.74,14940.0,70.9918,71.0412,70.7447,70.8831,14940.0
2025-03-13 11:35:00,71.77,71.79,71.59,71.7,5132.0,70.9127,70.9325,70.7349,70.8435,5132.0
2025-03-13 11:40:00,71.7,72.02,71.66,71.94,5280.0,70.8435,71.1597,70.804,71.0807,5280.0
2025-03-13 11:45:00,71.86,71.92,71.61,71.71,5012.0,71.0016,71.0609,70.7546,70.8534,5012.0
2025-03-13 11:50:00,71.68,71.74,71.38,71.42,12413.0,70.8238,70.8831,70.5274,70.5669,12413.0
2025-03-13 11:55:00,71.51,71.55,71.33,71.55,29632.0,70.6558,70.6953,70.478,70.6953,29632.0
2025-03-13 12:00:00,71.51,71.76,71.48,71.66,4201.0,70.6558,70.9028,70.6262,70.804,4201.0
2025-03-13 12:05:00,71.7,71.81,71.45,71.77,4990.0,70.8435,70.9522,70.5965,70.9127,4990.0
2025-03-13 12:10:00,71.7,71.77,71.6,71.6,2949.0,70.8435,70.9127,70.7447,70.7447,2949.0
2025-03-13 12:15:00,71.55,71.77,71.46,71.77,4544.0,70.6953,70.9127,70.6064,70.9127,4544.0
2025-03-13 12:20:00,71.76,71.86,71.69,71.75,6287.0,70.9028,71.0016,70.8337,70.8929,6287.0
2025-03-13 12:25:00,71.74,71.86,71.69,71.85,5432.0,70.8831,71.0016,70.8337,70.9918,5432.0
2025-03-13 12:30:00,71.8,72.16,71.8,72.16,7680.0,70.9424,71.2981,70.9424,71.2981,7680.0
2025-03-13 12:35:00,72.23,72.36,72.19,72.36,8799.0,71.3672,71.4957,71.3277,71.4957,8799.0
2025-03-13 12:40:00,72.39,72.43,72.1,72.11,8304.0,71.5253,71.5648,71.2388,71.2486,8304.0
2025-03-13 12:45:00,72.05,72.16,71.88,71.88,5459.0,71.1894,71.2981,71.0214,71.0214,5459.0
2025-03-13 12:50:00,71.93,72.11,71.83,71.83,4957.0,71.0708,71.2486,70.972,70.972,4957.0
2025-03-13 12:55:00,71.83,71.93,71.74,71.93,1678.0,70.972,71.0708,70.8831,71.0708,1678.0
2025-03-13 13:00:00,71.94,72.0,71.84,71.91,4376.0,71.0807,71.14,70.9819,71.051,4376.0
2025-03-13 13:05:00,71.97,72.03,71.8,71.88,5900.0,71.1103,71.1696,70.9424,71.0214,5900.0
2025-03-13 13:10:00,71.83,71.83,71.68,71.69,3097.0,70.972,70.972,70.8238,70.8337,3097.0
2025-03-13 13:15:00,71.68,71.7,71.5,71.59,4557.0,70.8238,70.8435,70.6459,70.7349,4557.0
2025-03-13 13:20:00,71.55,71.66,71.52,71.6,4310.0,70.6953,70.804,70.6657,70.7447,4310.0
2025-03-13 13:25:00,71.57,71.6,71.45,71.47,6959.0,70.7151,70.7447,70.5965,70.6163,6959.0
2025-03-13 13:30:00,71.53,71.55,71.25,71.29,12029.0,70.6756,70.6953,70.3989,70.4384,12029.0
2025-03-13 13:35:00,71.32,71.33,71.1,71.1,11200.0,70.4681,70.478,70.2507,70.2507,11200.0
2025-03-13 13:40:00,71.14,71.4,71.13,71.32,6904.0,70.2902,70.5471,70.2804,70.4681,6904.0
2025-03-13 13:45:00,71.35,71.44,71.32,71.44,5138.0,70.4977,70.5867,70.4681,70.5867,5138.0
2025-03-13 13:50:00,71.45,71.61,71.4,71.47,6677.0,70.5965,70.7546,70.5471,70.6163,6677.0
2025-03-13 13:55:00,71.37,71.5,71.2,71.2,12898.0,70.5175,70.6459,70.3495,70.3495,12898.0
2025-03-13 14:00:00,71.24,71.64,71.24,71.57,7061.0,70.389,70.7843,70.389,70.7151,7061.0
2025-03-13 14:05:00,71.63,71.69,71.5,71.53,4974.0,70.7744,70.8337,70.6459,70.6756,4974.0
2025-03-13 14:10:00,71.53,71.78,71.49,71.78,2954.0,70.6756,70.9226,70.6361,70.9226,2954.0
2025-03-13 14:15:00,71.72,71.73,71.61,71.63,16590.0,70.8633,70.8732,70.7546,70.7744,16590.0
2025-03-13 14:20:00,71.6,71.79,71.54,71.76,8439.0,70.7447,70.9325,70.6855,70.9028,8439.0
2025-03-13 14:25:00,71.76,71.82,71.67,71.7,7991.0,70.9028,70.9621,70.8139,70.8435,7991.0
2025-03-13 14:30:00,71.71,71.84,71.65,71.74,7795.0,70.8534,70.9819,70.7941,70.8831,7795.0
2025-03-13 14:35:00,71.74,71.84,71.74,71.74,4980.0,70.8831,70.9819,70.8831,70.8831,4980.0
2025-03-13 14:40:00,71.73,72.13,71.73,72.06,4922.0,70.8732,71.2684,70.8732,71.1992,4922.0
2025-03-13 14:45:00,72.03,72.03,71.88,71.97,7001.0,71.1696,71.1696,71.0214,71.1103,7001.0
2025-03-13 14:50:00,71.97,72.03,71.79,71.82,4034.0,71.1103,71.1696,70.9325,70.9621,4034.0
2025-03-13 14:55:00,71.86,71.95,71.84,71.91,4468.0,71.0016,71.0906,70.9819,71.051,4468.0
2025-03-13 15:00:00,71.94,72.16,71.93,71.94,8061.0,71.0807,71.2981,71.0708,71.0807,8061.0
2025-03-13 15:05:00,71.94,71.95,71.7,71.7,5136.0,71.0807,71.0906,70.8435,70.8435,5136.0
2025-03-13 15:10:00,71.69,72.03,71.65,71.95,5127.0,70.8337,71.1696,70.7941,71.0906,5127.0
2025-03-13 15:15:00,71.95,72.0,71.83,72.0,3578.0,71.0906,71.14,70.972,71.14,3578.0
2025-03-13 15:20:00,72.01,72.01,71.87,71.92,4251.0,71.1498,71.1498,71.0115,71.0609,4251.0
2025-03-13 15:25:00,71.92,71.93,71.64,71.79,9219.0,71.0609,71.0708,70.7843,70.9325,9219.0
2025-03-13 15:30:00,71.74,72.04,71.71,71.92,10224.0,70.8831,71.1795,70.8534,71.0609,10224.0
2025-03-13 15:35:00,71.96,71.97,71.71,71.71,19047.0,71.1004,71.1103,70.8534,70.8534,19047.0
2025-03-13 15:40:00,71.73,72.07,71.72,72.07,8468.0,70.8732,71.2091,70.8633,71.2091,8468.0
2025-03-13 15:45:00,72.07,72.26,72.03,72.16,15138.0,71.2091,71.3969,71.1696,71.2981,15138.0
2025-03-13 15:50:00,72.15,72.26,71.94,72.22,25385.0,71.2882,71.3969,71.0807,71.3573,25385.0
2025-03-13 15:55:00,72.23,72.46,72.22,72.43,93663.0,71.3672,71.5945,71.3573,71.5648,93663.0
2025-03-14 09:30:00,74.19,74.19,72.79,73.25,31039.0,73.6984,73.6984,72.3077,72.7647,31039.0
2025-03-14 09:35:00,73.4,73.66,73.09,73.09,4525.0,72.9137,73.1719,72.6057,72.6057,4525.0
2025-03-14 09:40:00,72.92,73.17,72.73,72.87,12539.0,72.4368,72.6852,72.2481,72.3872,12539.0
2025-03-14 09:45:00,72.96,73.38,72.88,73.35,5298.0,72.4766,72.8938,72.3971,72.864,5298.0
2025-03-14 09:50:00,73.46,73.64,73.3,73.64,9355.0,72.9733,73.1521,72.8143,73.1521,9355.0
2025-03-14 09:55:00,73.75,73.75,73.15,73.16,6778.0,73.2613,73.2613,72.6653,72.6753,6778.0
2025-03-14 10:00:00,72.99,73.52,72.4,73.4,13420.0,72.5064,73.0329,71.9203,72.9137,13420.0
2025-03-14 10:05:00,73.52,73.87,73.4,73.51,11705.0,73.0329,73.3806,72.9137,73.0229,11705.0
2025-03-14 10:10:00,73.45,73.6,73.4,73.48,4017.0,72.9633,73.1123,72.9137,72.9931,4017.0
2025-03-14 10:15:00,73.4,73.53,72.99,73.0,6780.0,72.9137,73.0428,72.5064,72.5163,6780.0
2025-03-14 10:20:00,73.0,73.28,72.86,73.28,4253.0,72.5163,72.7945,72.3772,72.7945,4253.0
2025-03-14 10:25:00,73.34,73.43,73.16,73.3,13404.0,72.8541,72.9435,72.6753,72.8143,13404.0
2025-03-14 10:30:00,73.37,73.45,73.19,73.36,4162.0,72.8839,72.9633,72.7051,72.8739,4162.0
2025-03-14 10:35:00,73.38,73.51,73.25,73.51,2800.0,72.8938,73.0229,72.7647,73.0229,2800.0
2025-03-14 10:40:00,73.57,73.57,73.22,73.48,5523.0,73.0825,73.0825,72.7349,72.9931,5523.0
2025-03-14 10:45:00,73.61,73.61,73.46,73.46,2633.0,73.1223,73.1223,72.9733,72.9733,2633.0
2025-03-14 10:50:00,73.52,73.74,73.46,73.6,6654.0,73.0329,73.2514,72.9733,73.1123,6654.0
2025-03-14 10:55:00,73.55,73.76,73.52,73.76,3319.0,73.0627,73.2713,73.0329,73.2713,3319.0
2025-03-14 11:00:00,73.76,73.91,73.62,73.8,8732.0,73.2713,73.4203,73.1322,73.311,8732.0
2025-03-14 11:05:00,73.69,73.81,73.42,73.46,16006.0,73.2017,73.321,72.9335,72.9733,16006.0
2025-03-14 11:10:00,73.49,73.58,73.48,73.52,2972.0,73.0031,73.0925,72.9931,73.0329,2972.0
2025-03-14 11:15:00,73.55,73.8,73.48,73.77,8866.0,73.0627,73.311,72.9931,73.2812,8866.0
2025-03-14 11:20:00,73.79,73.97,73.73,73.97,8073.0,73.3011,73.4799,73.2415,73.4799,8073.0
2025-03-14 11:25:00,73.97,74.13,73.92,74.04,15621.0,73.4799,73.6388,73.4302,73.5494,15621.0
2025-03-14 11:30:00,74.06,74.18,74.05,74.08,5718.0,73.5693,73.6885,73.5594,73.5892,5718.0
2025-03-14 11:35:00,74.05,74.22,74.03,74.15,12797.0,73.5594,73.7282,73.5395,73.6587,12797.0
2025-03-14 11:40:00,74.14,74.44,74.14,74.38,18299.0,73.6488,73.9468,73.6488,73.8872,18299.0
2025-03-14 11:45:00,74.41,74.63,74.32,74.63,16045.0,73.917,74.1355,73.8276,74.1355,16045.0
2025-03-14 11:50:00,74.61,74.8,74.5,74.77,15832.0,74.1157,74.3044,74.0064,74.2746,15832.0
2025-03-14 11:55:00,74.84,74.9,74.7,74.73,13369.0,74.3441,74.4037,74.2051,74.2349,13369.0
2025-03-14 12:00:00,74.73,74.86,74.73,74.8,4665.0,74.2349,74.364,74.2349,74.3044,4665.0
2025-03-14 12:05:00,74.8,74.88,74.7,74.71,10087.0,74.3044,74.3839,74.2051,74.215,10087.0
2025-03-14 12:10:00,74.74,74.76,74.52,74.55,11344.0,74.2448,74.2647,74.0262,74.056,11344.0
2025-03-14 12:15:00,74.55,74.55,74.39,74.48,7678.0,74.056,74.056,73.8971,73.9865,7678.0
2025-03-14 12:20:00,74.45,74.67,74.44,74.65,4594.0,73.9567,74.1753,73.9468,74.1554,4594.0
2025-03-14 12:25:00,74.64,74.65,74.51,74.57,5208.0,74.1455,74.1554,74.0163,74.0759,5208.0
2025-03-14 12:30:00,74.62,74.64,74.47,74.63,7183.0,74.1256,74.1455,73.9766,74.1355,7183.0
2025-03-14 12:35:00,74.65,74.66,74.41,74.42,14407.0,74.1554,74.1653,73.917,73.9269,14407.0
2025-03-14 12:40:00,74.44,74.54,74.43,74.54,4445.0,73.9468,74.0461,73.9368,74.0461,4445.0
2025-03-14 12:45:00,74.55,74.62,74.47,74.62,5442.0,74.056,74.1256,73.9766,74.1256,5442.0
2025-03-14 12:50:00,74.68,74.88,74.68,74.88,8091.0,74.1852,74.3839,74.1852,74.3839,8091.0
2025-03-14 12:55:00,74.88,74.9,74.81,74.88,6199.0,74.3839,74.4037,74.3143,74.3839,6199.0
2025-03-14 13:00:00,74.84,75.08,74.84,75.02,8949.0,74.3441,74.5825,74.3441,74.5229,8949.0
2025-03-14 13:05:00,75.04,75.08,74.93,75.08,5993.0,74.5428,74.5825,74.4335,74.5825,5993.0
2025-03-14 13:10:00,75.04,75.04,74.76,74.76,6630.0,74.5428,74.5428,74.2647,74.2647,6630.0
2025-03-14 13:15:00,74.82,74.95,74.64,74.65,6918.0,74.3243,74.4534,74.1455,74.1554,6918.0
2025-03-14 13:20:00,74.65,74.69,74.6,74.66,5621.0,74.1554,74.1951,74.1057,74.1653,5621.0
2025-03-14 13:25:00,74.66,74.81,74.56,74.69,6572.0,74.1653,74.3143,74.066,74.1951,6572.0
2025-03-14 13:30:00,74.69,74.72,74.58,74.69,6389.0,74.1951,74.2249,74.0859,74.1951,6389.0
2025-03-14 13:35:00,74.71,74.77,74.55,74.64,6316.0,74.215,74.2746,74.056,74.1455,6316.0
2025-03-14 13:40:00,74.71,74.71,74.29,74.36,15826.0,74.215,74.215,73.7978,73.8673,15826.0
2025-03-14 13:45:00,74.36,74.42,74.32,74.39,9682.0,73.8673,73.9269,73.8276,73.8971,9682.0
2025-03-14 13:50:00,74.41,74.51,74.38,74.51,3862.0,73.917,74.0163,73.8872,74.0163,3862.0
2025-03-14 13:55:00,74.51,74.51,74.36,74.41,6005.0,74.0163,74.0163,73.8673,73.917,6005.0
2025-03-14 14:00:00,74.43,74.57,74.43,74.53,3714.0,73.9368,74.0759,73.9368,74.0362,3714.0
2025-03-14 14:05:00,74.58,74.58,74.2,74.23,9132.0,74.0859,74.0859,73.7084,73.7382,9132.0
2025-03-14 14:10:00,74.22,74.25,74.08,74.08,6391.0,73.7282,73.758,73.5892,73.5892,6391.0
2025-03-14 14:15:00,74.03,74.17,74.02,74.04,8817.0,73.5395,73.6786,73.5296,73.5494,8817.0
2025-03-14 14:20:00,74.01,74.18,73.96,74.0,16844.0,73.5196,73.6885,73.47,73.5097,16844.0
2025-03-14 14:25:00,74.0,74.22,74.0,74.07,8780.0,73.5097,73.7282,73.5097,73.5792,8780.0
2025-03-14 14:30:00,74.06,74.21,74.04,74.12,11491.0,73.5693,73.7183,73.5494,73.6289,11491.0
2025-03-14 14:35:00,74.08,74.21,74.03,74.21,8815.0,73.5892,73.7183,73.5395,73.7183,8815.0
2025-03-14 14:40:00,74.21,74.24,74.1,74.19,15459.0,73.7183,73.7481,73.609,73.6984,15459.0
2025-03-14 14:45:00,74.17,74.44,74.17,74.35,6641.0,73.6786,73.9468,73.6786,73.8574,6641.0
2025-03-14 14:50:00,74.4,74.47,74.33,74.47,8448.0,73.907,73.9766,73.8375,73.9766,8448.0
2025-03-14 14:55:00,74.44,74.58,74.24,74.48,241573.0,73.9468,74.0859,73.7481,73.9865,241573.0
2025-03-14 15:00:00,74.48,74.61,74.4,74.48,21158.0,73.9865,74.1157,73.907,73.9865,21158.0
2025-03-14 15:05:00,74.48,74.88,74.43,74.83,16663.0,73.9865,74.3839,73.9368,74.3342,16663.0
2025-03-14 15:10:00,74.83,74.87,74.67,74.79,21374.0,74.3342,74.3739,74.1753,74.2945,21374.0
2025-03-14 15:15:00,74.79,75.02,74.74,74.98,291715.0,74.2945,74.5229,74.2448,74.4832,291715.0
2025-03-14 15:20:00,74.95,75.0,74.8,74.92,17947.0,74.4534,74.5031,74.3044,74.4236,17947.0
2025-03-14 15:25:00,74.92,75.09,74.92,74.92,15613.0,74.4236,74.5925,74.4236,74.4236,15613.0
2025-03-14 15:30:00,74.95,75.1,74.92,75.07,20561.0,74.4534,74.6024,74.4236,74.5726,20561.0
2025-03-14 15:35:00,75.09,75.16,75.02,75.12,21175.0,74.5925,74.662,74.5229,74.6223,21175.0
2025-03-14 15:40:00,75.13,75.46,75.07,75.46,29120.0,74.6322,74.96,74.5726,74.96,29120.0
2025-03-14 15:45:00,75.48,75.58,75.37,75.49,25360.0,74.9799,75.0792,74.8706,74.9898,25360.0
2025-03-14 15:50:00,75.49,75.54,75.27,75.42,55792.0,74.9898,75.0395,74.7713,74.9203,55792.0
2025-03-14 15:55:00,75.47,75.58,75.17,75.18,126653.0,74.97,75.0792,74.6719,74.6819,126653.0
2025-03-17 09:30:00,76.17,78.07,76.17,78.05,71268.0,75.6653,77.5527,75.6653,77.5329,71268.0
2025-03-17 09:35:00,78.05,79.04,77.88,78.44,40617.0,77.5329,78.5163,77.364,77.9203,40617.0
2025-03-17 09:40:00,78.32,78.58,77.98,78.45,30789.0,77.8011,78.0593,77.4633,77.9302,30789.0
2025-03-17 09:45:00,78.46,78.95,78.29,78.75,32571.0,77.9401,78.4269,77.7713,78.2282,32571.0
2025-03-17 09:50:00,78.74,79.0,78.47,78.65,27879.0,78.2183,78.4766,77.9501,78.1289,27879.0
2025-03-17 09:55:00,78.84,78.85,78.38,78.38,14663.0,78.3176,78.3276,77.8607,77.8607,14663.0
2025-03-17 10:00:00,78.3,78.66,78.07,78.56,42343.0,77.7812,78.1388,77.5527,78.0395,42343.0
2025-03-17 10:05:00,78.53,78.78,78.39,78.6,20873.0,78.0097,78.258,77.8706,78.0792,20873.0
2025-03-17 10:10:00,78.55,78.68,77.94,77.95,13131.0,78.0295,78.1587,77.4236,77.4335,13131.0
2025-03-17 10:15:00,77.97,78.24,77.9,78.05,19979.0,77.4534,77.7216,77.3839,77.5329,19979.0
2025-03-17 10:20:00,77.98,78.35,77.88,78.04,14583.0,77.4633,77.8309,77.364,77.5229,14583.0
2025-03-17 10:25:00,78.1,78.1,77.56,77.58,6511.0,77.5825,77.5825,77.0461,77.066,6511.0
2025-03-17 10:30:00,77.59,77.82,77.39,77.78,17872.0,77.0759,77.3044,76.8772,77.2646,17872.0
2025-03-17 10:35:00,77.78,78.07,77.42,77.95,12236.0,77.2646,77.5527,76.907,77.4335,12236.0
2025-03-17 10:40:00,77.95,78.38,77.89,78.38,11271.0,77.4335,77.8607,77.3739,77.8607,11271.0
2025-03-17 10:45:00,78.38,78.43,78.22,78.29,13541.0,77.8607,77.9103,77.7017,77.7713,13541.0
2025-03-17 10:50:00,78.29,78.35,78.16,78.17,9811.0,77.7713,77.8309,77.6421,77.6521,9811.0
2025-03-17 10:55:00,78.19,78.27,78.01,78.23,27205.0,77.6719,77.7514,77.4931,77.7117,27205.0
2025-03-17 11:00:00,78.23,78.34,78.06,78.12,17297.0,77.7117,77.8209,77.5428,77.6024,17297.0
2025-03-17 11:05:00,78.08,78.23,77.91,78.09,11362.0,77.5627,77.7117,77.3938,77.5726,11362.0
2025-03-17 11:10:00,78.03,78.03,77.65,77.72,9642.0,77.513,77.513,77.1355,77.205,9642.0
2025-03-17 11:15:00,77.74,77.94,77.65,77.79,11214.0,77.2249,77.4236,77.1355,77.2746,11214.0
2025-03-17 11:20:00,77.89,78.09,77.78,78.06,14678.0,77.3739,77.5726,77.2646,77.5428,14678.0
2025-03-17 11:25:00,78.05,78.15,77.88,77.98,16937.0,77.5329,77.6322,77.364,77.4633,16937.0
2025-03-17 11:30:00,77.98,78.33,77.98,78.17,11024.0,77.4633,77.811,77.4633,77.6521,11024.0
2025-03-17 11:35:00,78.21,78.34,78.1,78.17,10104.0,77.6918,77.8209,77.5825,77.6521,10104.0
2025-03-17 11:40:00,78.18,78.37,78.15,78.37,7818.0,77.662,77.8507,77.6322,77.8507,7818.0
2025-03-17 11:45:00,78.35,78.42,78.27,78.33,5684.0,77.8309,77.9004,77.7514,77.811,5684.0
2025-03-17 11:50:00,78.31,78.58,78.3,78.45,16714.0,77.7911,78.0593,77.7812,77.9302,16714.0
2025-03-17 11:55:00,78.52,78.56,78.3,78.4,12749.0,77.9997,78.0395,77.7812,77.8805,12749.0
2025-03-17 12:00:00,78.38,78.4,78.21,78.34,8119.0,77.8607,77.8805,77.6918,77.8209,8119.0
2025-03-17 12:05:00,78.34,78.41,78.23,78.24,11032.0,77.8209,77.8905,77.7117,77.7216,11032.0
2025-03-17 12:10:00,78.24,78.27,78.0,78.05,10878.0,77.7216,77.7514,77.4832,77.5329,10878.0
2025-03-17 12:15:00,78.01,78.18,77.97,78.16,9883.0,77.4931,77.662,77.4534,77.6421,9883.0
2025-03-17 12:20:00,78.16,78.28,78.11,78.16,9947.0,77.6421,77.7613,77.5925,77.6421,9947.0
2025-03-17 12:25:00,78.16,78.2,78.08,78.18,9464.0,77.6421,77.6819,77.5627,77.662,9464.0
2025-03-17 12:30:00,78.17,78.24,78.0,78.04,8902.0,77.6521,77.7216,77.4832,77.5229,8902.0
2025-03-17 12:35:00,78.07,78.26,78.04,78.26,9888.0,77.5527,77.7415,77.5229,77.7415,9888.0
2025-03-17 12:40:00,78.24,78.34,78.16,78.33,16187.0,77.7216,77.8209,77.6421,77.811,16187.0
2025-03-17 12:45:00,78.3,78.32,78.12,78.22,20576.0,77.7812,77.8011,77.6024,77.7017,20576.0
2025-03-17 12:50:00,78.28,78.59,78.21,78.53,21114.0,77.7613,78.0693,77.6918,78.0097,21114.0
2025-03-17 12:55:00,78.55,78.84,78.54,78.62,23189.0,78.0295,78.3176,78.0196,78.0991,23189.0
2025-03-17 13:00:00,78.65,78.7,78.32,78.32,12112.0,78.1289,78.1786,77.8011,77.8011,12112.0
2025-03-17 13:05:00,78.33,78.4,78.13,78.2,7579.0,77.811,77.8805,77.6123,77.6819,7579.0
2025-03-17 13:10:00,78.24,78.24,78.07,78.11,9488.0,77.7216,77.7216,77.5527,77.5925,9488.0
2025-03-17 13:15:00,78.08,78.2,78.07,78.15,7109.0,77.5627,77.6819,77.5527,77.6322,7109.0
2025-03-17 13:20:00,78.11,78.2,78.07,78.08,6301.0,77.5925,77.6819,77.5527,77.5627,6301.0
2025-03-17 13:25:00,78.13,78.4,78.12,78.22,13846.0,77.6123,77.8805,77.6024,77.7017,13846.0
2025-03-17 13:30:00,78.21,78.41,78.16,78.35,23500.0,77.6918,77.8905,77.6421,77.8309,23500.0
2025-03-17 13:35:00,78.44,78.61,78.42,78.58,7324.0,77.9203,78.0891,77.9004,78.0593,7324.0
2025-03-17 13:40:00,78.57,78.57,78.45,78.47,6487.0,78.0494,78.0494,77.9302,77.9501,6487.0
2025-03-17 13:45:00,78.47,78.68,78.46,78.68,19105.0,77.9501,78.1587,77.9401,78.1587,19105.0
2025-03-17 13:50:00,78.71,78.71,78.51,78.65,14493.0,78.1885,78.1885,77.9898,78.1289,14493.0
2025-03-17 13:55:00,78.6,78.72,78.59,78.67,5729.0,78.0792,78.1984,78.0693,78.1488,5729.0
2025-03-17 14:00:00,78.71,78.99,78.7,78.84,8915.0,78.1885,78.4666,78.1786,78.3176,8915.0
2025-03-17 14:05:00,78.84,79.21,78.78,79.21,20371.0,78.3176,78.6852,78.258,78.6852,20371.0
2025-03-17 14:10:00,79.15,79.41,79.09,79.26,10810.0,78.6256,78.8838,78.566,78.7348,10810.0
2025-03-17 14:15:00,79.31,79.34,79.15,79.2,4574.0,78.7845,78.8143,78.6256,78.6752,4574.0
2025-03-17 14:20:00,79.2,79.25,79.05,79.1,8792.0,78.6752,78.7249,78.5262,78.5759,8792.0
2025-03-17 14:25:00,79.08,79.26,79.05,79.12,9957.0,78.556,78.7348,78.5262,78.5958,9957.0
2025-03-17 14:30:00,79.13,79.16,79.03,79.12,9077.0,78.6057,78.6355,78.5064,78.5958,9077.0
2025-03-17 14:35:00,79.13,79.13,79.04,79.04,6863.0,78.6057,78.6057,78.5163,78.5163,6863.0
2025-03-17 14:40:00,79.05,79.07,78.89,79.05,15981.0,78.5262,78.5461,78.3673,78.5262,15981.0
2025-03-17 14:45:00,79.04,79.3,79.01,79.25,8773.0,78.5163,78.7746,78.4865,78.7249,8773.0
2025-03-17 14:50:00,79.26,79.29,79.15,79.19,4583.0,78.7348,78.7646,78.6256,78.6653,4583.0
2025-03-17 14:55:00,79.19,79.22,79.1,79.1,9255.0,78.6653,78.6951,78.5759,78.5759,9255.0
2025-03-17 15:00:00,79.09,79.26,79.08,79.19,10114.0,78.566,78.7348,78.556,78.6653,10114.0
2025-03-17 15:05:00,79.22,79.34,79.18,79.2,9231.0,78.6951,78.8143,78.6554,78.6752,9231.0
2025-03-17 15:10:00,79.2,79.4,79.16,79.36,11003.0,78.6752,78.8739,78.6355,78.8342,11003.0
2025-03-17 15:15:00,79.35,79.38,79.26,79.34,14702.0,78.8242,78.854,78.7348,78.8143,14702.0
2025-03-17 15:20:00,79.37,79.59,79.34,79.59,14067.0,78.8441,79.0627,78.8143,79.0627,14067.0
2025-03-17 15:25:00,79.57,79.6,79.4,79.53,18967.0,79.0428,79.0726,78.8739,79.0031,18967.0
2025-03-17 15:30:00,79.49,79.51,79.33,79.35,15191.0,78.9633,78.9832,78.8044,78.8242,15191.0
2025-03-17 15:35:00,79.35,79.75,79.32,79.59,39270.0,78.8242,79.2216,78.7944,79.0627,39270.0
2025-03-17 15:40:00,79.58,79.73,79.46,79.73,40263.0,79.0527,79.2017,78.9335,79.2017,40263.0
2025-03-17 15:45:00,79.73,79.73,79.5,79.59,21064.0,79.2017,79.2017,78.9733,79.0627,21064.0
2025-03-17 15:50:00,79.59,79.65,79.15,79.17,64639.0,79.0627,79.1223,78.6256,78.6454,64639.0
2025-03-17 15:55:00,79.16,79.42,79.0,79.33,201428.0,78.6355,78.8938,78.4766,78.8044,201428.0
2025-03-18 09:30:00,79.0,79.37,77.41,78.19,45356.0,78.4766,78.8441,76.8971,77.6719,45356.0
2025-03-18 09:35:00,78.13,78.8,78.12,78.5,9535.0,77.6123,78.2779,77.6024,77.9799,9535.0
2025-03-18 09:40:00,78.45,78.87,78.24,78.24,17476.0,77.9302,78.3474,77.7216,77.7216,17476.0
2025-03-18 09:45:00,78.21,78.57,77.94,78.38,27504.0,77.6918,78.0494,77.4236,77.8607,27504.0
2025-03-18 09:50:00,78.49,78.74,78.15,78.38,37495.0,77.9699,78.2183,77.6322,77.8607,37495.0
2025-03-18 09:55:00,78.38,78.93,78.31,78.7,18089.0,77.8607,78.407,77.7911,78.1786,18089.0
2025-03-18 10:00:00,78.57,79.2,78.5,78.71,9684.0,78.0494,78.6752,77.9799,78.1885,9684.0
2025-03-18 10:05:00,78.71,78.89,78.42,78.42,7672.0,78.1885,78.3673,77.9004,77.9004,7672.0
2025-03-18 10:10:00,78.56,78.57,78.17,78.21,10900.0,78.0395,78.0494,77.6521,77.6918,10900.0
2025-03-18 10:15:00,78.2,78.56,77.86,78.54,32915.0,77.6819,78.0395,77.3441,78.0196,32915.0
2025-03-18 10:20:00,78.45,78.74,78.42,78.5,30355.0,77.9302,78.2183,77.9004,77.9799,30355.0
2025-03-18 10:25:00,78.37,78.49,78.33,78.43,2897.0,77.8507,77.9699,77.811,77.9103,2897.0
2025-03-18 10:30:00,78.43,78.54,78.36,78.52,5856.0,77.9103,78.0196,77.8408,77.9997,5856.0
2025-03-18 10:35:00,78.44,78.59,78.35,78.59,6357.0,77.9203,78.0693,77.8309,78.0693,6357.0
2025-03-18 10:40:00,78.56,78.65,78.47,78.47,2110.0,78.0395,78.1289,77.9501,77.9501,2110.0
2025-03-18 10:45:00,78.5,78.65,78.32,78.46,8743.0,77.9799,78.1289,77.8011,77.9401,8743.0
2025-03-18 10:50:00,78.55,78.67,78.53,78.6,2590.0,78.0295,78.1488,78.0097,78.0792,2590.0
2025-03-18 10:55:00,78.52,78.7,78.52,78.55,3636.0,77.9997,78.1786,77.9997,78.0295,3636.0
2025-03-18 11:00:00,78.62,78.62,78.07,78.1,14216.0,78.0991,78.0991,77.5527,77.5825,14216.0
2025-03-18 11:05:00,78.07,78.16,77.8,77.89,6275.0,77.5527,77.6421,77.2845,77.3739,6275.0
2025-03-18 11:10:00,77.82,78.22,77.8,78.18,11085.0,77.3044,77.7017,77.2845,77.662,11085.0
2025-03-18 11:15:00,78.25,78.31,78.14,78.31,3671.0,77.7315,77.7911,77.6223,77.7911,3671.0
2025-03-18 11:20:00,78.3,78.3,78.12,78.2,3746.0,77.7812,77.7812,77.6024,77.6819,3746.0
2025-03-18 11:25:00,78.2,78.28,77.99,78.0,4472.0,77.6819,77.7613,77.4733,77.4832,4472.0
2025-03-18 11:30:00,77.99,78.25,77.99,78.2,3480.0,77.4733,77.7315,77.4733,77.6819,3480.0
2025-03-18 11:35:00,78.23,78.37,78.17,78.24,7157.0,77.7117,77.8507,77.6521,77.7216,7157.0
2025-03-18 11:40:00,78.37,78.37,78.25,78.32,2737.0,77.8507,77.8507,77.7315,77.8011,2737.0
2025-03-18 11:45:00,78.33,78.41,78.24,78.39,15732.0,77.811,77.8905,77.7216,77.8706,15732.0
2025-03-18 11:50:00,78.39,78.49,78.37,78.42,4428.0,77.8706,77.9699,77.8507,77.9004,4428.0
2025-03-18 11:55:00,78.48,78.48,78.25,78.37,2987.0,77.96,77.96,77.7315,77.8507,2987.0
2025-03-18 12:00:00,78.33,78.99,78.28,78.81,51168.0,77.811,78.4666,77.7613,78.2878,51168.0
2025-03-18 12:05:00,78.77,78.79,78.56,78.71,3203.0,78.2481,78.268,78.0395,78.1885,3203.0
2025-03-18 12:10:00,78.61,78.73,78.6,78.71,2496.0,78.0891,78.2084,78.0792,78.1885,2496.0
2025-03-18 12:15:00,78.77,78.84,78.71,78.78,6568.0,78.2481,78.3176,78.1885,78.258,6568.0
2025-03-18 12:20:00,78.78,78.81,78.46,78.58,7503.0,78.258,78.2878,77.9401,78.0593,7503.0
2025-03-18 12:25:00,78.58,78.67,78.58,78.67,1810.0,78.0593,78.1488,78.0593,78.1488,1810.0
2025-03-18 12:30:00,78.74,78.75,78.34,78.44,5194.0,78.2183,78.2282,77.8209,77.9203,5194.0
2025-03-18 12:35:00,78.42,78.65,78.31,78.37,9572.0,77.9004,78.1289,77.7911,77.8507,9572.0
2025-03-18 12:40:00,78.42,78.54,78.29,78.33,6275.0,77.9004,78.0196,77.7713,77.811,6275.0
2025-03-18 12:45:00,78.36,78.44,78.21,78.28,4434.0,77.8408,77.9203,77.6918,77.7613,4434.0
2025-03-18 12:50:00,78.22,78.29,78.15,78.2,24858.0,77.7017,77.7713,77.6322,77.6819,24858.0
2025-03-18 12:55:00,78.17,78.37,78.17,78.35,3572.0,77.6521,77.8507,77.6521,77.8309,3572.0
2025-03-18 13:00:00,78.35,78.39,78.28,78.3,2073.0,77.8309,77.8706,77.7613,77.7812,2073.0
2025-03-18 13:05:00,78.31,78.31,78.16,78.18,3765.0,77.7911,77.7911,77.6421,77.662,3765.0
2025-03-18 13:10:00,78.2,78.35,78.19,78.32,3281.0,77.6819,77.8309,77.6719,77.8011,3281.0
2025-03-18 13:15:00,78.32,78.36,77.77,77.86,16083.0,77.8011,77.8408,77.2547,77.3441,16083.0
2025-03-18 13:20:00,77.81,78.18,77.8,78.15,14192.0,77.2944,77.662,77.2845,77.6322,14192.0
2025-03-18 13:25:00,78.2,78.24,77.83,77.83,3586.0,77.6819,77.7216,77.3143,77.3143,3586.0
2025-03-18 13:30:00,77.91,78.05,77.89,78.05,3706.0,77.3938,77.5329,77.3739,77.5329,3706.0
2025-03-18 13:35:00,78.04,78.17,78.04,78.16,3538.0,77.5229,77.6521,77.5229,77.6421,3538.0
2025-03-18 13:40:00,78.14,78.23,78.06,78.18,18758.0,77.6223,77.7117,77.5428,77.662,18758.0
2025-03-18 13:45:00,78.18,78.27,78.15,78.15,23568.0,77.662,77.7514,77.6322,77.6322,23568.0
2025-03-18 13:50:00,78.15,78.19,78.01,78.04,2710.0,77.6322,77.6719,77.4931,77.5229,2710.0
2025-03-18 13:55:00,78.01,78.04,77.91,78.03,5984.0,77.4931,77.5229,77.3938,77.513,5984.0
2025-03-18 14:00:00,77.97,77.97,77.77,77.77,2303.0,77.4534,77.4534,77.2547,77.2547,2303.0
2025-03-18 14:05:00,77.77,77.85,77.74,77.83,2580.0,77.2547,77.3342,77.2249,77.3143,2580.0
2025-03-18 14:10:00,77.82,77.88,77.75,77.75,9521.0,77.3044,77.364,77.2348,77.2348,9521.0
2025-03-18 14:15:00,77.8,77.8,77.67,77.71,2159.0,77.2845,77.2845,77.1554,77.1951,2159.0
2025-03-18 14:20:00,77.7,77.86,77.7,77.84,5454.0,77.1852,77.3441,77.1852,77.3243,5454.0
2025-03-18 14:25:00,77.84,78.1,77.66,77.66,21122.0,77.3243,77.5825,77.1454,77.1454,21122.0
2025-03-18 14:30:00,77.75,77.98,77.75,77.79,7426.0,77.2348,77.4633,77.2348,77.2746,7426.0
2025-03-18 14:35:00,77.84,77.94,77.83,77.91,3917.0,77.3243,77.4236,77.3143,77.3938,3917.0
2025-03-18 14:40:00,77.84,77.84,77.7,77.79,6142.0,77.3243,77.3243,77.1852,77.2746,6142.0
2025-03-18 14:45:00,77.8,77.96,77.8,77.92,3095.0,77.2845,77.4435,77.2845,77.4037,3095.0
2025-03-18 14:50:00,77.88,78.0,77.82,77.94,4031.0,77.364,77.4832,77.3044,77.4236,4031.0
2025-03-18 14:55:00,77.89,77.89,77.65,77.81,6912.0,77.3739,77.3739,77.1355,77.2944,6912.0
2025-03-18 15:00:00,77.77,77.85,77.73,77.84,2811.0,77.2547,77.3342,77.215,77.3243,2811.0
2025-03-18 15:05:00,77.81,77.82,77.65,77.76,8121.0,77.2944,77.3044,77.1355,77.2448,8121.0
2025-03-18 15:10:00,77.82,77.82,77.7,77.77,9007.0,77.3044,77.3044,77.1852,77.2547,9007.0
2025-03-18 15:15:00,77.76,77.88,77.76,77.84,5450.0,77.2448,77.364,77.2448,77.3243,5450.0
2025-03-18 15:20:00,77.83,77.83,77.7,77.75,8756.0,77.3143,77.3143,77.1852,77.2348,8756.0
2025-03-18 15:25:00,77.73,77.8,77.61,77.61,14057.0,77.215,77.2845,77.0958,77.0958,14057.0
2025-03-18 15:30:00,77.7,77.75,77.62,77.7,18650.0,77.1852,77.2348,77.1057,77.1852,18650.0
2025-03-18 15:35:00,77.71,77.99,77.58,77.99,20836.0,77.1951,77.4733,77.066,77.4733,20836.0
2025-03-18 15:40:00,78.02,78.38,78.0,78.31,15696.0,77.5031,77.8607,77.4832,77.7911,15696.0
2025-03-18 15:45:00,78.31,78.47,78.28,78.39,16522.0,77.7911,77.9501,77.7613,77.8706,16522.0
2025-03-18 15:50:00,78.39,78.51,78.19,78.47,49414.0,77.8706,77.9898,77.6719,77.9501,49414.0
2025-03-18 15:55:00,78.49,78.64,78.38,78.53,155515.0,77.9699,78.1189,77.8607,78.0097,155515.0
2025-03-19 09:30:00,78.62,79.48,78.62,79.2,32197.0,78.0991,78.9534,78.0991,78.6752,32197.0
2025-03-19 09:35:00,78.97,79.38,78.91,79.37,9874.0,78.4468,78.854,78.3872,78.8441,9874.0
2025-03-19 09:40:00,79.37,79.49,78.44,78.44,9020.0,78.8441,78.9633,77.9203,77.9203,9020.0
2025-03-19 09:45:00,78.33,79.27,78.3,79.27,11679.0,77.811,78.7448,77.7812,78.7448,11679.0
2025-03-19 09:50:00,79.18,79.79,79.18,79.67,12810.0,78.6554,79.2613,78.6554,79.1421,12810.0
2025-03-19 09:55:00,79.53,79.67,79.24,79.44,52185.0,79.0031,79.1421,78.715,78.9136,52185.0
2025-03-19 10:00:00,79.49,79.64,79.14,79.19,10294.0,78.9633,79.1123,78.6156,78.6653,10294.0
2025-03-19 10:05:00,79.19,79.77,79.04,79.7,29452.0,78.6653,79.2415,78.5163,79.1719,29452.0
2025-03-19 10:10:00,79.77,80.0,79.56,79.56,21014.0,79.2415,79.4699,79.0329,79.0329,21014.0
2025-03-19 10:15:00,79.57,79.58,79.44,79.45,2701.0,79.0428,79.0527,78.9136,78.9236,2701.0
2025-03-19 10:20:00,79.58,79.59,79.26,79.3,4962.0,79.0527,79.0627,78.7348,78.7746,4962.0
2025-03-19 10:25:00,79.21,79.21,78.77,78.85,9369.0,78.6852,78.6852,78.2481,78.3276,9369.0
2025-03-19 10:30:00,78.91,79.08,78.88,78.95,2974.0,78.3872,78.556,78.3574,78.4269,2974.0
2025-03-19 10:35:00,78.88,79.2,78.87,79.01,9052.0,78.3574,78.6752,78.3474,78.4865,9052.0
2025-03-19 10:40:00,79.07,79.27,79.07,79.18,17861.0,78.5461,78.7448,78.5461,78.6554,17861.0
2025-03-19 10:45:00,79.19,79.27,79.13,79.13,3825.0,78.6653,78.7448,78.6057,78.6057,3825.0
2025-03-19 10:50:00,79.13,79.25,78.99,79.05,5500.0,78.6057,78.7249,78.4666,78.5262,5500.0
2025-03-19 10:55:00,78.99,79.1,78.92,79.01,2134.0,78.4666,78.5759,78.3971,78.4865,2134.0
2025-03-19 11:00:00,78.99,79.06,78.97,79.03,4215.0,78.4666,78.5362,78.4468,78.5064,4215.0
2025-03-19 11:05:00,79.02,79.32,78.98,79.27,8638.0,78.4964,78.7944,78.4567,78.7448,8638.0
2025-03-19 11:10:00,79.33,79.33,79.15,79.29,4195.0,78.8044,78.8044,78.6256,78.7646,4195.0
2025-03-19 11:15:00,79.28,79.3,79.2,79.26,2701.0,78.7547,78.7746,78.6752,78.7348,2701.0
2025-03-19 11:20:00,79.2,79.47,79.2,79.32,4441.0,78.6752,78.9435,78.6752,78.7944,4441.0
2025-03-19 11:25:00,79.36,79.51,79.36,79.51,1366.0,78.8342,78.9832,78.8342,78.9832,1366.0
2025-03-19 11:30:00,79.55,79.59,79.35,79.41,4546.0,79.0229,79.0627,78.8242,78.8838,4546.0
2025-03-19 11:35:00,79.41,79.44,79.35,79.38,2247.0,78.8838,78.9136,78.8242,78.854,2247.0
2025-03-19 11:40:00,79.43,79.43,79.39,79.4,925.0,78.9037,78.9037,78.864,78.8739,925.0
2025-03-19 11:45:00,79.41,79.76,79.4,79.75,18929.0,78.8838,79.2315,78.8739,79.2216,18929.0
2025-03-19 11:50:00,79.79,80.02,79.79,80.02,20058.0,79.2613,79.4898,79.2613,79.4898,20058.0
2025-03-19 11:55:00,79.87,79.91,79.82,79.9,2678.0,79.3408,79.3805,79.2911,79.3706,2678.0
2025-03-19 12:00:00,79.91,79.91,79.75,79.75,1803.0,79.3805,79.3805,79.2216,79.2216,1803.0
2025-03-19 12:05:00,79.8,79.81,79.75,79.75,2097.0,79.2713,79.2812,79.2216,79.2216,2097.0
2025-03-19 12:10:00,79.81,80.02,79.8,79.86,8632.0,79.2812,79.4898,79.2713,79.3309,8632.0
2025-03-19 12:15:00,79.92,80.0,79.75,79.78,5036.0,79.3905,79.4699,79.2216,79.2514,5036.0
2025-03-19 12:20:00,79.75,79.91,79.69,79.89,6772.0,79.2216,79.3805,79.162,79.3607,6772.0
2025-03-19 12:25:00,79.86,79.96,79.82,79.95,6975.0,79.3309,79.4302,79.2911,79.4203,6975.0
2025-03-19 12:30:00,79.95,79.98,79.85,79.97,10296.0,79.4203,79.4501,79.3209,79.4401,10296.0
2025-03-19 12:35:00,79.92,80.07,79.89,79.94,17357.0,79.3905,79.5395,79.3607,79.4103,17357.0
2025-03-19 12:40:00,79.94,80.04,79.87,79.9,4390.0,79.4103,79.5097,79.3408,79.3706,4390.0
2025-03-19 12:45:00,79.91,79.99,79.9,79.97,2672.0,79.3805,79.46,79.3706,79.4401,2672.0
2025-03-19 12:50:00,79.96,79.98,79.91,79.95,3311.0,79.4302,79.4501,79.3805,79.4203,3311.0
2025-03-19 12:55:00,79.92,79.95,79.76,79.82,5801.0,79.3905,79.4203,79.2315,79.2911,5801.0
2025-03-19 13:00:00,79.86,79.9,79.65,79.66,4964.0,79.3309,79.3706,79.1223,79.1322,4964.0
2025-03-19 13:05:00,79.64,79.64,79.46,79.56,5001.0,79.1123,79.1123,78.9335,79.0329,5001.0
2025-03-19 13:10:00,79.57,79.69,79.29,79.39,10148.0,79.0428,79.162,78.7646,78.864,10148.0
2025-03-19 13:15:00,79.43,79.53,79.39,79.53,3233.0,78.9037,79.0031,78.864,79.0031,3233.0
2025-03-19 13:20:00,79.48,79.52,79.4,79.47,5366.0,78.9534,78.9931,78.8739,78.9435,5366.0
2025-03-19 13:25:00,79.47,79.51,79.38,79.39,3004.0,78.9435,78.9832,78.854,78.864,3004.0
2025-03-19 13:30:00,79.39,79.49,79.39,79.48,3355.0,78.864,78.9633,78.864,78.9534,3355.0
2025-03-19 13:35:00,79.52,79.64,79.51,79.55,8476.0,78.9931,79.1123,78.9832,79.0229,8476.0
2025-03-19 13:40:00,79.52,79.53,79.32,79.32,3818.0,78.9931,79.0031,78.7944,78.7944,3818.0
2025-03-19 13:45:00,79.35,79.36,79.01,79.08,4675.0,78.8242,78.8342,78.4865,78.556,4675.0
2025-03-19 13:50:00,79.1,79.24,79.0,79.09,7646.0,78.5759,78.715,78.4766,78.566,7646.0
2025-03-19 13:55:00,79.11,79.15,78.91,78.96,4549.0,78.5858,78.6256,78.3872,78.4368,4549.0
2025-03-19 14:00:00,78.75,79.41,78.71,79.2,10577.0,78.2282,78.8838,78.1885,78.6752,10577.0
2025-03-19 14:05:00,79.19,79.26,78.98,79.01,8451.0,78.6653,78.7348,78.4567,78.4865,8451.0
2025-03-19 14:10:00,79.13,79.16,78.88,78.91,6490.0,78.6057,78.6355,78.3574,78.3872,6490.0
2025-03-19 14:15:00,78.97,79.04,78.86,78.87,6974.0,78.4468,78.5163,78.3375,78.3474,6974.0
2025-03-19 14:20:00,78.87,79.05,78.75,78.95,6471.0,78.3474,78.5262,78.2282,78.4269,6471.0
2025-03-19 14:25:00,78.91,78.91,78.75,78.84,2367.0,78.3872,78.3872,78.2282,78.3176,2367.0
2025-03-19 14:30:00,78.79,79.01,78.71,78.84,25423.0,78.268,78.4865,78.1885,78.3176,25423.0
2025-03-19 14:35:00,78.76,78.96,78.67,78.74,7861.0,78.2382,78.4368,78.1488,78.2183,7861.0
2025-03-19 14:40:00,78.73,79.28,78.73,79.28,3751.0,78.2084,78.7547,78.2084,78.7547,3751.0
2025-03-19 14:45:00,79.22,79.29,78.89,78.89,9312.0,78.6951,78.7646,78.3673,78.3673,9312.0
2025-03-19 14:50:00,78.98,79.32,78.9,79.32,5241.0,78.4567,78.7944,78.3772,78.7944,5241.0
2025-03-19 14:55:00,79.24,79.32,79.16,79.17,5395.0,78.715,78.7944,78.6355,78.6454,5395.0
2025-03-19 15:00:00,79.22,79.37,79.18,79.35,15809.0,78.6951,78.8441,78.6554,78.8242,15809.0
2025-03-19 15:05:00,79.31,79.4,79.15,79.37,11789.0,78.7845,78.8739,78.6256,78.8441,11789.0
2025-03-19 15:10:00,79.42,79.6,79.31,79.6,20093.0,78.8938,79.0726,78.7845,79.0726,20093.0
2025-03-19 15:15:00,79.6,79.79,79.56,79.61,27419.0,79.0726,79.2613,79.0329,79.0825,27419.0
2025-03-19 15:20:00,79.61,79.74,79.51,79.73,26305.0,79.0825,79.2117,78.9832,79.2017,26305.0
2025-03-19 15:25:00,79.75,79.75,79.4,79.62,39145.0,79.2216,79.2216,78.8739,79.0925,39145.0
2025-03-19 15:30:00,79.58,79.85,79.57,79.72,16911.0,79.0527,79.3209,79.0428,79.1918,16911.0
2025-03-19 15:35:00,79.73,80.04,79.69,79.92,26278.0,79.2017,79.5097,79.162,79.3905,26278.0
2025-03-19 15:40:00,79.92,80.13,79.87,80.11,27854.0,79.3905,79.5991,79.3408,79.5792,27854.0
2025-03-19 15:45:00,80.09,80.15,80.01,80.13,25038.0,79.5593,79.6189,79.4799,79.5991,25038.0
2025-03-19 15:50:00,80.09,80.09,79.77,79.98,64110.0,79.5593,79.5593,79.2415,79.4501,64110.0
2025-03-19 15:55:00,79.95,79.98,79.45,79.49,169092.0,79.4203,79.4501,78.9236,78.9633,169092.0
2025-03-20 09:30:00,77.41,78.37,76.9,76.9,51859.0,76.8971,77.8507,76.3905,76.3905,51859.0
2025-03-20 09:35:00,77.17,77.36,76.6,77.13,17856.0,76.6587,76.8474,76.0925,76.619,17856.0
2025-03-20 09:40:00,77.07,77.54,77.01,77.26,16060.0,76.5594,77.0262,76.4997,76.7481,16060.0
2025-03-20 09:45:00,77.21,77.92,77.21,77.8,22209.0,76.6984,77.4037,76.6984,77.2845,22209.0
2025-03-20 09:50:00,77.79,78.05,77.6,78.0,16837.0,77.2746,77.5329,77.0858,77.4832,16837.0
2025-03-20 09:55:00,77.89,78.4,77.79,78.12,8435.0,77.3739,77.8805,77.2746,77.6024,8435.0
2025-03-20 10:00:00,78.04,78.21,77.92,77.99,11108.0,77.5229,77.6918,77.4037,77.4733,11108.0
2025-03-20 10:05:00,78.0,78.43,77.84,78.34,37641.0,77.4832,77.9103,77.3243,77.8209,37641.0
2025-03-20 10:10:00,78.34,78.34,77.99,78.3,17077.0,77.8209,77.8209,77.4733,77.7812,17077.0
2025-03-20 10:15:00,78.2,78.52,78.15,78.19,8637.0,77.6819,77.9997,77.6322,77.6719,8637.0
2025-03-20 10:20:00,78.19,78.29,77.95,78.12,7592.0,77.6719,77.7713,77.4335,77.6024,7592.0
2025-03-20 10:25:00,78.2,78.23,77.75,77.75,11017.0,77.6819,77.7117,77.2348,77.2348,11017.0
2025-03-20 10:30:00,77.79,77.9,77.56,77.57,7844.0,77.2746,77.3839,77.0461,77.056,7844.0
2025-03-20 10:35:00,77.6,77.83,77.6,77.75,9664.0,77.0858,77.3143,77.0858,77.2348,9664.0
2025-03-20 10:40:00,77.75,78.07,77.74,77.75,11783.0,77.2348,77.5527,77.2249,77.2348,11783.0
2025-03-20 10:45:00,77.73,77.76,77.6,77.62,14381.0,77.215,77.2448,77.0858,77.1057,14381.0
2025-03-20 10:50:00,77.61,77.62,77.19,77.32,38321.0,77.0958,77.1057,76.6786,76.8077,38321.0
2025-03-20 10:55:00,77.25,77.31,77.01,77.29,8823.0,76.7382,76.7978,76.4997,76.7779,8823.0
2025-03-20 11:00:00,77.29,77.37,77.18,77.37,18646.0,76.7779,76.8574,76.6686,76.8574,18646.0
2025-03-20 11:05:00,77.34,77.61,77.3,77.53,14650.0,76.8276,77.0958,76.7878,77.0163,14650.0
2025-03-20 11:10:00,77.58,77.8,77.52,77.7,8536.0,77.066,77.2845,77.0064,77.1852,8536.0
2025-03-20 11:15:00,77.69,77.71,77.58,77.66,5680.0,77.1752,77.1951,77.066,77.1454,5680.0
2025-03-20 11:20:00,77.66,77.86,77.6,77.86,9080.0,77.1454,77.3441,77.0858,77.3441,9080.0
2025-03-20 11:25:00,77.77,77.84,77.57,77.63,10167.0,77.2547,77.3243,77.056,77.1156,10167.0
2025-03-20 11:30:00,77.63,77.63,77.26,77.38,9726.0,77.1156,77.1156,76.7481,76.8673,9726.0
2025-03-20 11:35:00,77.28,77.38,77.18,77.28,4944.0,76.768,76.8673,76.6686,76.768,4944.0
2025-03-20 11:40:00,77.29,77.39,77.11,77.39,16779.0,76.7779,76.8772,76.5991,76.8772,16779.0
2025-03-20 11:45:00,77.45,77.55,77.39,77.52,4618.0,76.9368,77.0362,76.8772,77.0064,4618.0
2025-03-20 11:50:00,77.51,77.71,77.51,77.7,3599.0,76.9964,77.1951,76.9964,77.1852,3599.0
2025-03-20 11:55:00,77.66,77.68,77.44,77.44,4595.0,77.1454,77.1653,76.9269,76.9269,4595.0
2025-03-20 12:00:00,77.44,77.7,77.44,77.61,9934.0,76.9269,77.1852,76.9269,77.0958,9934.0
2025-03-20 12:05:00,77.61,77.62,77.29,77.34,4682.0,77.0958,77.1057,76.7779,76.8276,4682.0
2025-03-20 12:10:00,77.29,77.33,76.97,77.02,16046.0,76.7779,76.8176,76.46,76.5097,16046.0
2025-03-20 12:15:00,77.02,77.06,76.86,76.92,8974.0,76.5097,76.5494,76.3507,76.4103,8974.0
2025-03-20 12:20:00,76.92,76.98,76.81,76.9,13195.0,76.4103,76.4699,76.3011,76.3905,13195.0
2025-03-20 12:25:00,76.89,76.89,76.4,76.42,15745.0,76.3805,76.3805,75.8938,75.9137,15745.0
2025-03-20 12:30:00,76.44,76.58,76.41,76.48,16905.0,75.9335,76.0726,75.9037,75.9733,16905.0
2025-03-20 12:35:00,76.48,76.61,76.4,76.59,18525.0,75.9733,76.1024,75.8938,76.0825,18525.0
2025-03-20 12:40:00,76.54,76.73,76.52,76.62,10694.0,76.0329,76.2216,76.013,76.1123,10694.0
2025-03-20 12:45:00,76.63,76.63,76.46,76.52,4824.0,76.1223,76.1223,75.9534,76.013,4824.0
2025-03-20 12:50:00,76.46,76.56,76.41,76.53,5346.0,75.9534,76.0527,75.9037,76.0229,5346.0
2025-03-20 12:55:00,76.57,76.57,76.3,76.4,6542.0,76.0627,76.0627,75.7945,75.8938,6542.0
2025-03-20 13:00:00,76.39,76.63,76.37,76.63,6016.0,75.8839,76.1223,75.864,76.1223,6016.0
2025-03-20 13:05:00,76.65,76.83,76.56,76.81,3646.0,76.1421,76.3209,76.0527,76.3011,3646.0
2025-03-20 13:10:00,76.81,76.87,76.61,76.66,5651.0,76.3011,76.3607,76.1024,76.1521,5651.0
2025-03-20 13:15:00,76.65,76.91,76.64,76.91,5547.0,76.1421,76.4004,76.1322,76.4004,5547.0
2025-03-20 13:20:00,76.88,76.91,76.63,76.63,4576.0,76.3706,76.4004,76.1223,76.1223,4576.0
2025-03-20 13:25:00,76.59,76.63,76.41,76.41,3711.0,76.0825,76.1223,75.9037,75.9037,3711.0
2025-03-20 13:30:00,76.45,76.72,76.45,76.72,3348.0,75.9435,76.2117,75.9435,76.2117,3348.0
2025-03-20 13:35:00,76.72,76.84,76.68,76.83,4246.0,76.2117,76.3309,76.1719,76.3209,4246.0
2025-03-20 13:40:00,76.83,76.88,76.77,76.79,2597.0,76.3209,76.3706,76.2613,76.2812,2597.0
2025-03-20 13:45:00,76.87,77.0,76.79,76.95,6986.0,76.3607,76.4898,76.2812,76.4401,6986.0
2025-03-20 13:50:00,76.95,77.05,76.9,76.93,4124.0,76.4401,76.5395,76.3905,76.4203,4124.0
2025-03-20 13:55:00,76.96,76.97,76.78,76.78,3758.0,76.4501,76.46,76.2713,76.2713,3758.0
2025-03-20 14:00:00,76.78,76.91,76.78,76.83,1910.0,76.2713,76.4004,76.2713,76.3209,1910.0
2025-03-20 14:05:00,76.83,76.89,76.78,76.81,7584.0,76.3209,76.3805,76.2713,76.3011,7584.0
2025-03-20 14:10:00,76.9,76.99,76.9,76.96,1996.0,76.3905,76.4799,76.3905,76.4501,1996.0
2025-03-20 14:15:00,76.99,77.04,76.9,76.96,4419.0,76.4799,76.5296,76.3905,76.4501,4419.0
2025-03-20 14:20:00,76.89,76.95,76.82,76.89,11938.0,76.3805,76.4401,76.311,76.3805,11938.0
2025-03-20 14:25:00,76.83,76.89,76.78,76.83,4390.0,76.3209,76.3805,76.2713,76.3209,4390.0
2025-03-20 14:30:00,76.72,76.76,76.69,76.7,2163.0,76.2117,76.2514,76.1819,76.1918,2163.0
2025-03-20 14:35:00,76.76,76.95,76.76,76.93,5699.0,76.2514,76.4401,76.2514,76.4203,5699.0
2025-03-20 14:40:00,76.86,76.87,76.67,76.74,6121.0,76.3507,76.3607,76.162,76.2315,6121.0
2025-03-20 14:45:00,76.72,76.86,76.71,76.86,8151.0,76.2117,76.3507,76.2017,76.3507,8151.0
2025-03-20 14:50:00,76.86,76.98,76.84,76.98,5488.0,76.3507,76.4699,76.3309,76.4699,5488.0
2025-03-20 14:55:00,77.01,77.04,76.59,76.76,9924.0,76.4997,76.5296,76.0825,76.2514,9924.0
2025-03-20 15:00:00,76.69,76.92,76.68,76.84,3512.0,76.1819,76.4103,76.1719,76.3309,3512.0
2025-03-20 15:05:00,76.8,76.88,76.79,76.81,5290.0,76.2911,76.3706,76.2812,76.3011,5290.0
2025-03-20 15:10:00,76.88,77.1,76.8,77.04,6002.0,76.3706,76.5892,76.2911,76.5296,6002.0
2025-03-20 15:15:00,77.04,77.19,77.02,77.19,9042.0,76.5296,76.6786,76.5097,76.6786,9042.0
2025-03-20 15:20:00,77.19,77.2,77.05,77.05,14446.0,76.6786,76.6885,76.5395,76.5395,14446.0
2025-03-20 15:25:00,77.04,77.04,76.74,76.8,79539.0,76.5296,76.5296,76.2315,76.2911,79539.0
2025-03-20 15:30:00,76.85,77.14,76.82,77.08,14622.0,76.3408,76.6289,76.311,76.5693,14622.0
2025-03-20 15:35:00,77.08,77.13,76.94,76.97,30823.0,76.5693,76.619,76.4302,76.46,30823.0
2025-03-20 15:40:00,76.99,77.0,76.84,76.94,16048.0,76.4799,76.4898,76.3309,76.4302,16048.0
2025-03-20 15:45:00,76.93,77.26,76.93,77.13,20883.0,76.4203,76.7481,76.4203,76.619,20883.0
2025-03-20 15:50:00,77.17,77.36,76.92,77.33,45396.0,76.6587,76.8474,76.4103,76.8176,45396.0
2025-03-20 15:55:00,77.34,77.4,76.98,77.05,108367.0,76.8276,76.8872,76.4699,76.5395,108367.0
2025-03-21 09:30:00,75.76,75.88,75.28,75.59,171788.0,75.258,75.3772,74.7812,75.0892,171788.0
2025-03-21 09:35:00,75.31,75.91,75.18,75.4,14173.0,74.811,75.407,74.6819,74.9004,14173.0
2025-03-21 09:40:00,75.23,76.17,75.2,76.03,12765.0,74.7315,75.6653,74.7017,75.5262,12765.0
2025-03-21 09:45:00,76.07,76.11,75.55,75.69,9598.0,75.566,75.6057,75.0494,75.1885,9598.0
2025-03-21 09:50:00,75.58,75.58,75.13,75.2,12837.0,75.0792,75.0792,74.6322,74.7017,12837.0
2025-03-21 09:55:00,75.3,75.74,75.3,75.4,7625.0,74.8011,75.2382,74.8011,74.9004,7625.0
2025-03-21 10:00:00,75.36,76.27,75.35,76.22,10690.0,74.8607,75.7647,74.8507,75.715,10690.0
2025-03-21 10:05:00,76.23,76.23,76.04,76.19,5857.0,75.7249,75.7249,75.5362,75.6852,5857.0
2025-03-21 10:10:00,76.06,76.18,75.91,76.12,18730.0,75.556,75.6752,75.407,75.6156,18730.0
2025-03-21 10:15:00,76.16,76.16,75.95,76.07,5651.0,75.6554,75.6554,75.4468,75.566,5651.0
2025-03-21 10:20:00,76.07,76.09,75.76,75.9,8501.0,75.566,75.5858,75.258,75.3971,8501.0
2025-03-21 10:25:00,75.87,76.19,75.83,76.17,12618.0,75.3673,75.6852,75.3276,75.6653,12618.0
2025-03-21 10:30:00,76.16,76.31,76.16,76.23,4945.0,75.6554,75.8044,75.6554,75.7249,4945.0
2025-03-21 10:35:00,76.2,76.31,76.03,76.09,10093.0,75.6951,75.8044,75.5262,75.5858,10093.0
2025-03-21 10:40:00,76.03,76.23,76.03,76.13,30746.0,75.5262,75.7249,75.5262,75.6256,30746.0
2025-03-21 10:45:00,76.11,76.2,75.9,76.03,10989.0,75.6057,75.6951,75.3971,75.5262,10989.0
2025-03-21 10:50:00,76.03,76.24,76.03,76.17,10924.0,75.5262,75.7349,75.5262,75.6653,10924.0
2025-03-21 10:55:00,76.25,76.49,76.17,76.45,13444.0,75.7448,75.9832,75.6653,75.9435,13444.0
2025-03-21 11:00:00,76.41,76.48,76.34,76.44,13515.0,75.9037,75.9733,75.8342,75.9335,13515.0
2025-03-21 11:05:00,76.43,76.43,76.3,76.35,9923.0,75.9236,75.9236,75.7945,75.8441,9923.0
2025-03-21 11:10:00,76.38,76.42,76.23,76.28,4522.0,75.8739,75.9137,75.7249,75.7746,4522.0
2025-03-21 11:15:00,76.29,76.45,76.26,76.32,12913.0,75.7845,75.9435,75.7547,75.8143,12913.0
2025-03-21 11:20:00,76.29,76.46,76.25,76.34,10192.0,75.7845,75.9534,75.7448,75.8342,10192.0
2025-03-21 11:25:00,76.34,76.39,76.31,76.34,1863.0,75.8342,75.8839,75.8044,75.8342,1863.0
2025-03-21 11:30:00,76.3,76.48,76.28,76.31,10133.0,75.7945,75.9733,75.7746,75.8044,10133.0
2025-03-21 11:35:00,76.36,76.43,76.3,76.39,9042.0,75.8541,75.9236,75.7945,75.8839,9042.0
2025-03-21 11:40:00,76.4,76.44,76.2,76.2,10833.0,75.8938,75.9335,75.6951,75.6951,10833.0
2025-03-21 11:45:00,76.18,76.22,76.12,76.13,7963.0,75.6752,75.715,75.6156,75.6256,7963.0
2025-03-21 11:50:00,76.12,76.35,76.09,76.21,9351.0,75.6156,75.8441,75.5858,75.7051,9351.0
2025-03-21 11:55:00,76.23,76.34,76.23,76.31,9562.0,75.7249,75.8342,75.7249,75.8044,9562.0
2025-03-21 12:00:00,76.31,76.44,76.17,76.28,13647.0,75.8044,75.9335,75.6653,75.7746,13647.0
2025-03-21 12:05:00,76.3,76.45,76.3,76.45,7257.0,75.7945,75.9435,75.7945,75.9435,7257.0
2025-03-21 12:10:00,76.45,76.71,76.42,76.6,10324.0,75.9435,76.2017,75.9137,76.0925,10324.0
2025-03-21 12:15:00,76.6,76.87,76.58,76.87,12478.0,76.0925,76.3607,76.0726,76.3607,12478.0
2025-03-21 12:20:00,76.87,77.06,76.81,76.97,7072.0,76.3607,76.5494,76.3011,76.46,7072.0
2025-03-21 12:25:00,76.97,77.11,76.9,77.09,14551.0,76.46,76.5991,76.3905,76.5792,14551.0
2025-03-21 12:30:00,77.0,77.04,76.9,77.02,5916.0,76.4898,76.5296,76.3905,76.5097,5916.0
2025-03-21 12:35:00,77.01,77.12,76.95,77.08,10055.0,76.4997,76.609,76.4401,76.5693,10055.0
2025-03-21 12:40:00,77.08,77.19,77.06,77.15,8484.0,76.5693,76.6786,76.5494,76.6388,8484.0
2025-03-21 12:45:00,77.1,77.35,77.1,77.3,18715.0,76.5892,76.8375,76.5892,76.7878,18715.0
2025-03-21 12:50:00,77.26,77.27,77.16,77.23,6636.0,76.7481,76.758,76.6488,76.7183,6636.0
2025-03-21 12:55:00,77.26,77.42,77.25,77.35,12611.0,76.7481,76.907,76.7382,76.8375,12611.0
2025-03-21 13:00:00,77.37,77.48,77.33,77.45,14837.0,76.8574,76.9666,76.8176,76.9368,14837.0
2025-03-21 13:05:00,77.48,77.71,77.46,77.71,6904.0,76.9666,77.1951,76.9468,77.1951,6904.0
2025-03-21 13:10:00,77.68,77.72,77.4,77.4,17974.0,77.1653,77.205,76.8872,76.8872,17974.0
2025-03-21 13:15:00,77.45,77.48,77.39,77.42,6508.0,76.9368,76.9666,76.8772,76.907,6508.0
2025-03-21 13:20:00,77.4,77.46,77.34,77.44,6441.0,76.8872,76.9468,76.8276,76.9269,6441.0
2025-03-21 13:25:00,77.44,77.47,77.26,77.35,10094.0,76.9269,76.9567,76.7481,76.8375,10094.0
2025-03-21 13:30:00,77.3,77.34,77.14,77.2,7114.0,76.7878,76.8276,76.6289,76.6885,7114.0
2025-03-21 13:35:00,77.24,77.41,77.23,77.37,7148.0,76.7282,76.8971,76.7183,76.8574,7148.0
2025-03-21 13:40:00,77.41,77.57,77.37,77.55,2891.0,76.8971,77.056,76.8574,77.0362,2891.0
2025-03-21 13:45:00,77.52,77.61,77.51,77.61,5131.0,77.0064,77.0958,76.9964,77.0958,5131.0
2025-03-21 13:50:00,77.66,77.7,77.56,77.6,7650.0,77.1454,77.1852,77.0461,77.0858,7650.0
2025-03-21 13:55:00,77.58,77.59,77.28,77.34,10318.0,77.066,77.0759,76.768,76.8276,10318.0
2025-03-21 14:00:00,77.34,77.38,77.26,77.37,11261.0,76.8276,76.8673,76.7481,76.8574,11261.0
2025-03-21 14:05:00,77.34,77.39,77.14,77.39,6628.0,76.8276,76.8772,76.6289,76.8772,6628.0
2025-03-21 14:10:00,77.31,77.36,77.28,77.36,4067.0,76.7978,76.8474,76.768,76.8474,4067.0
2025-03-21 14:15:00,77.32,77.41,77.28,77.31,5797.0,76.8077,76.8971,76.768,76.7978,5797.0
2025-03-21 14:20:00,77.34,77.41,77.25,77.35,10815.0,76.8276,76.8971,76.7382,76.8375,10815.0
2025-03-21 14:25:00,77.23,77.26,77.19,77.23,3315.0,76.7183,76.7481,76.6786,76.7183,3315.0
2025-03-21 14:30:00,77.23,77.52,77.21,77.48,12775.0,76.7183,77.0064,76.6984,76.9666,12775.0
2025-03-21 14:35:00,77.48,77.65,77.48,77.61,4374.0,76.9666,77.1355,76.9666,77.0958,4374.0
2025-03-21 14:40:00,77.65,77.73,77.59,77.73,2317.0,77.1355,77.215,77.0759,77.215,2317.0
2025-03-21 14:45:00,77.68,77.7,77.47,77.66,12981.0,77.1653,77.1852,76.9567,77.1454,12981.0
2025-03-21 14:50:00,77.7,77.7,77.52,77.55,5750.0,77.1852,77.1852,77.0064,77.0362,5750.0
2025-03-21 14:55:00,77.57,77.59,77.49,77.49,4568.0,77.056,77.0759,76.9766,76.9766,4568.0
2025-03-21 15:00:00,77.52,77.52,77.39,77.51,9774.0,77.0064,77.0064,76.8772,76.9964,9774.0
2025-03-21 15:05:00,77.51,77.58,77.37,77.42,10080.0,76.9964,77.066,76.8574,76.907,10080.0
2025-03-21 15:10:00,77.38,77.38,77.08,77.22,9923.0,76.8673,76.8673,76.5693,76.7084,9923.0
2025-03-21 15:15:00,77.24,77.48,77.19,77.41,8567.0,76.7282,76.9666,76.6786,76.8971,8567.0
2025-03-21 15:20:00,77.39,77.41,77.25,77.41,6583.0,76.8772,76.8971,76.7382,76.8971,6583.0
2025-03-21 15:25:00,77.35,77.35,77.19,77.3,9188.0,76.8375,76.8375,76.6786,76.7878,9188.0
2025-03-21 15:30:00,77.3,77.45,77.23,77.42,12116.0,76.7878,76.9368,76.7183,76.907,12116.0
2025-03-21 15:35:00,77.42,77.49,77.24,77.26,18673.0,76.907,76.9766,76.7282,76.7481,18673.0
2025-03-21 15:40:00,77.25,77.29,77.17,77.25,13358.0,76.7382,76.7779,76.6587,76.7382,13358.0
2025-03-21 15:45:00,77.24,77.38,77.19,77.3,27043.0,76.7282,76.8673,76.6786,76.7878,27043.0
2025-03-21 15:50:00,77.32,77.65,77.21,77.54,31745.0,76.8077,77.1355,76.6984,77.0262,31745.0
2025-03-21 15:55:00,77.56,77.74,77.47,77.54,148192.0,77.0461,77.2249,76.9567,77.0262,148192.0
2025-03-24 09:30:00,78.22,79.0,78.22,78.77,29431.0,77.7017,78.4766,77.7017,78.2481,29431.0
2025-03-24 09:35:00,78.77,79.17,78.58,78.8,14386.0,78.2481,78.6454,78.0593,78.2779,14386.0
2025-03-24 09:40:00,78.63,79.37,78.63,78.89,12940.0,78.109,78.8441,78.109,78.3673,12940.0
2025-03-24 09:45:00,78.95,79.0,78.51,78.61,11143.0,78.4269,78.4766,77.9898,78.0891,11143.0
2025-03-24 09:50:00,78.6,78.68,78.13,78.25,9728.0,78.0792,78.1587,77.6123,77.7315,9728.0
2025-03-24 09:55:00,78.21,78.48,78.17,78.37,11663.0,77.6918,77.96,77.6521,77.8507,11663.0
2025-03-24 10:00:00,78.45,78.71,78.45,78.64,8949.0,77.9302,78.1885,77.9302,78.1189,8949.0
2025-03-24 10:05:00,78.58,78.78,78.51,78.64,6963.0,78.0593,78.258,77.9898,78.1189,6963.0
2025-03-24 10:10:00,78.7,78.74,78.5,78.51,17978.0,78.1786,78.2183,77.9799,77.9898,17978.0
2025-03-24 10:15:00,78.54,78.89,78.54,78.79,10418.0,78.0196,78.3673,78.0196,78.268,10418.0
2025-03-24 10:20:00,78.78,78.88,78.54,78.63,3814.0,78.258,78.3574,78.0196,78.109,3814.0
2025-03-24 10:25:00,78.62,78.62,78.43,78.57,3200.0,78.0991,78.0991,77.9103,78.0494,3200.0
2025-03-24 10:30:00,78.45,78.57,78.35,78.52,12169.0,77.9302,78.0494,77.8309,77.9997,12169.0
2025-03-24 10:35:00,78.46,78.61,78.39,78.4,4849.0,77.9401,78.0891,77.8706,77.8805,4849.0
2025-03-24 10:40:00,78.36,78.43,78.17,78.22,3459.0,77.8408,77.9103,77.6521,77.7017,3459.0
2025-03-24 10:45:00,78.2,78.38,77.96,78.02,11685.0,77.6819,77.8607,77.4435,77.5031,11685.0
2025-03-24 10:50:00,78.02,78.06,77.94,78.03,18171.0,77.5031,77.5428,77.4236,77.513,18171.0
2025-03-24 10:55:00,78.02,78.21,77.95,78.18,5654.0,77.5031,77.6918,77.4335,77.662,5654.0
2025-03-24 11:00:00,78.18,78.35,78.07,78.35,6025.0,77.662,77.8309,77.5527,77.8309,6025.0
2025-03-24 11:05:00,78.39,78.44,78.28,78.39,9342.0,77.8706,77.9203,77.7613,77.8706,9342.0
2025-03-24 11:10:00,78.42,78.55,78.34,78.44,4254.0,77.9004,78.0295,77.8209,77.9203,4254.0
2025-03-24 11:15:00,78.44,78.49,78.29,78.29,3084.0,77.9203,77.9699,77.7713,77.7713,3084.0
2025-03-24 11:20:00,78.28,78.28,77.99,78.16,9312.0,77.7613,77.7613,77.4733,77.6421,9312.0
2025-03-24 11:25:00,78.13,78.48,78.1,78.48,8513.0,77.6123,77.96,77.5825,77.96,8513.0
2025-03-24 11:30:00,78.48,78.5,78.41,78.48,4821.0,77.96,77.9799,77.8905,77.96,4821.0
2025-03-24 11:35:00,78.49,78.61,78.38,78.56,8894.0,77.9699,78.0891,77.8607,78.0395,8894.0
2025-03-24 11:40:00,78.54,78.64,78.49,78.63,16736.0,78.0196,78.1189,77.9699,78.109,16736.0
2025-03-24 11:45:00,78.58,78.62,78.5,78.51,5049.0,78.0593,78.0991,77.9799,77.9898,5049.0
2025-03-24 11:50:00,78.51,78.65,78.46,78.65,2057.0,77.9898,78.1289,77.9401,78.1289,2057.0
2025-03-24 11:55:00,78.65,78.69,78.64,78.65,1581.0,78.1289,78.1686,78.1189,78.1289,1581.0
2025-03-24 12:00:00,78.69,78.77,78.69,78.73,5785.0,78.1686,78.2481,78.1686,78.2084,5785.0
2025-03-24 12:05:00,78.68,78.78,78.66,78.78,2812.0,78.1587,78.258,78.1388,78.258,2812.0
2025-03-24 12:10:00,78.73,78.73,78.41,78.56,4860.0,78.2084,78.2084,77.8905,78.0395,4860.0
2025-03-24 12:15:00,78.5,78.75,78.49,78.65,10703.0,77.9799,78.2282,77.9699,78.1289,10703.0
2025-03-24 12:20:00,78.7,78.73,78.46,78.46,47375.0,78.1786,78.2084,77.9401,77.9401,47375.0
2025-03-24 12:25:00,78.46,78.6,78.3,78.34,16678.0,77.9401,78.0792,77.7812,77.8209,16678.0
2025-03-24 12:30:00,78.4,78.41,78.28,78.34,6502.0,77.8805,77.8905,77.7613,77.8209,6502.0
2025-03-24 12:35:00,78.34,78.36,78.11,78.2,16071.0,77.8209,77.8408,77.5925,77.6819,16071.0
2025-03-24 12:40:00,78.2,78.37,78.18,78.37,9488.0,77.6819,77.8507,77.662,77.8507,9488.0
2025-03-24 12:45:00,78.37,78.46,78.35,78.46,16560.0,77.8507,77.9401,77.8309,77.9401,16560.0
2025-03-24 12:50:00,78.53,78.67,78.48,78.49,6965.0,78.0097,78.1488,77.96,77.9699,6965.0
2025-03-24 12:55:00,78.43,78.49,78.4,78.49,6775.0,77.9103,77.9699,77.8805,77.9699,6775.0
2025-03-24 13:00:00,78.44,78.54,78.43,78.52,7199.0,77.9203,78.0196,77.9103,77.9997,7199.0
2025-03-24 13:05:00,78.53,78.58,78.45,78.47,3256.0,78.0097,78.0593,77.9302,77.9501,3256.0
2025-03-24 13:10:00,78.47,78.5,78.42,78.44,5674.0,77.9501,77.9799,77.9004,77.9203,5674.0
2025-03-24 13:15:00,78.44,78.53,78.44,78.5,4646.0,77.9203,78.0097,77.9203,77.9799,4646.0
2025-03-24 13:20:00,78.42,78.54,78.42,78.5,3551.0,77.9004,78.0196,77.9004,77.9799,3551.0
2025-03-24 13:25:00,78.5,78.62,78.49,78.59,3544.0,77.9799,78.0991,77.9699,78.0693,3544.0
2025-03-24 13:30:00,78.62,78.78,78.62,78.68,13324.0,78.0991,78.258,78.0991,78.1587,13324.0
2025-03-24 13:35:00,78.68,78.76,78.61,78.66,8224.0,78.1587,78.2382,78.0891,78.1388,8224.0
2025-03-24 13:40:00,78.7,78.76,78.63,78.64,4316.0,78.1786,78.2382,78.109,78.1189,4316.0
2025-03-24 13:45:00,78.64,78.69,78.58,78.62,5476.0,78.1189,78.1686,78.0593,78.0991,5476.0
2025-03-24 13:50:00,78.67,78.67,78.52,78.55,5669.0,78.1488,78.1488,77.9997,78.0295,5669.0
2025-03-24 13:55:00,78.57,78.59,78.48,78.48,2864.0,78.0494,78.0693,77.96,77.96,2864.0
2025-03-24 14:00:00,78.45,78.53,78.36,78.38,11583.0,77.9302,78.0097,77.8408,77.8607,11583.0
2025-03-24 14:05:00,78.43,78.43,78.1,78.18,8721.0,77.9103,77.9103,77.5825,77.662,8721.0
2025-03-24 14:10:00,78.18,78.25,77.77,77.77,3962.0,77.662,77.7315,77.2547,77.2547,3962.0
2025-03-24 14:15:00,77.72,77.77,77.67,77.69,4573.0,77.205,77.2547,77.1554,77.1752,4573.0
2025-03-24 14:20:00,77.7,77.7,77.54,77.54,6197.0,77.1852,77.1852,77.0262,77.0262,6197.0
2025-03-24 14:25:00,77.54,77.54,77.3,77.4,7543.0,77.0262,77.0262,76.7878,76.8872,7543.0
2025-03-24 14:30:00,77.32,77.46,77.25,77.29,11458.0,76.8077,76.9468,76.7382,76.7779,11458.0
2025-03-24 14:35:00,77.28,77.56,77.22,77.56,8617.0,76.768,77.0461,76.7084,77.0461,8617.0
2025-03-24 14:40:00,77.57,77.9,77.57,77.9,6472.0,77.056,77.3839,77.056,77.3839,6472.0
2025-03-24 14:45:00,77.95,77.96,77.59,77.59,7185.0,77.4335,77.4435,77.0759,77.0759,7185.0
2025-03-24 14:50:00,77.57,77.75,77.37,77.62,27445.0,77.056,77.2348,76.8574,77.1057,27445.0
2025-03-24 14:55:00,77.61,77.66,77.6,77.66,5820.0,77.0958,77.1454,77.0858,77.1454,5820.0
2025-03-24 15:00:00,77.67,77.76,77.47,77.47,15986.0,77.1554,77.2448,76.9567,76.9567,15986.0
2025-03-24 15:05:00,77.54,77.67,77.54,77.57,2543.0,77.0262,77.1554,77.0262,77.056,2543.0
2025-03-24 15:10:00,77.61,77.65,77.52,77.56,6402.0,77.0958,77.1355,77.0064,77.0461,6402.0
2025-03-24 15:15:00,77.59,77.79,77.59,77.75,5098.0,77.0759,77.2746,77.0759,77.2348,5098.0
2025-03-24 15:20:00,77.75,77.87,77.66,77.85,12139.0,77.2348,77.3541,77.1454,77.3342,12139.0
2025-03-24 15:25:00,77.87,77.87,77.77,77.8,3678.0,77.3541,77.3541,77.2547,77.2845,3678.0
2025-03-24 15:30:00,77.83,77.9,77.76,77.76,8125.0,77.3143,77.3839,77.2448,77.2448,8125.0
2025-03-24 15:35:00,77.74,77.86,77.68,77.73,9964.0,77.2249,77.3441,77.1653,77.215,9964.0
2025-03-24 15:40:00,77.75,77.79,77.6,77.65,10001.0,77.2348,77.2746,77.0858,77.1355,10001.0
2025-03-24 15:45:00,77.67,77.93,77.64,77.89,51309.0,77.1554,77.4137,77.1256,77.3739,51309.0
2025-03-24 15:50:00,77.88,77.88,77.67,77.77,20113.0,77.364,77.364,77.1554,77.2547,20113.0
2025-03-24 15:55:00,77.8,77.81,77.48,77.54,96469.0,77.2845,77.2944,76.9666,77.0262,96469.0
2025-03-25 09:30:00,77.86,79.39,77.75,79.19,41617.0,77.3441,78.864,77.2348,78.6653,41617.0
2025-03-25 09:35:00,79.19,79.93,79.0,79.68,29388.0,78.6653,79.4004,78.4766,79.1521,29388.0
2025-03-25 09:40:00,79.39,79.59,78.35,78.5,13623.0,78.864,79.0627,77.8309,77.9799,13623.0
2025-03-25 09:45:00,78.53,78.94,78.53,78.8,6705.0,78.0097,78.417,78.0097,78.2779,6705.0
2025-03-25 09:50:00,78.92,79.03,78.7,79.03,6089.0,78.3971,78.5064,78.1786,78.5064,6089.0
2025-03-25 09:55:00,79.01,79.09,78.8,78.8,7630.0,78.4865,78.566,78.2779,78.2779,7630.0
2025-03-25 10:00:00,78.9,78.93,78.46,78.54,18636.0,78.3772,78.407,77.9401,78.0196,18636.0
2025-03-25 10:05:00,78.56,78.89,78.56,78.84,12403.0,78.0395,78.3673,78.0395,78.3176,12403.0
2025-03-25 10:10:00,78.87,79.32,78.83,78.89,30604.0,78.3474,78.7944,78.3077,78.3673,30604.0
2025-03-25 10:15:00,78.87,79.01,78.78,78.8,6108.0,78.3474,78.4865,78.258,78.2779,6108.0
2025-03-25 10:20:00,78.79,78.95,78.69,78.73,5366.0,78.268,78.4269,78.1686,78.2084,5366.0
2025-03-25 10:25:00,78.7,78.85,78.63,78.69,4468.0,78.1786,78.3276,78.109,78.1686,4468.0
2025-03-25 10:30:00,78.63,78.67,78.39,78.39,5330.0,78.109,78.1488,77.8706,77.8706,5330.0
2025-03-25 10:35:00,78.37,78.4,78.21,78.4,9027.0,77.8507,77.8805,77.6918,77.8805,9027.0
2025-03-25 10:40:00,78.39,78.52,78.34,78.37,6284.0,77.8706,77.9997,77.8209,77.8507,6284.0
2025-03-25 10:45:00,78.36,78.5,78.31,78.37,5360.0,77.8408,77.9799,77.7911,77.8507,5360.0
2025-03-25 10:50:00,78.33,78.46,78.23,78.25,6558.0,77.811,77.9401,77.7117,77.7315,6558.0
2025-03-25 10:55:00,78.21,78.25,77.8,77.94,6704.0,77.6918,77.7315,77.2845,77.4236,6704.0
2025-03-25 11:00:00,77.95,78.06,77.85,77.97,7092.0,77.4335,77.5428,77.3342,77.4534,7092.0
2025-03-25 11:05:00,77.98,78.24,77.94,77.98,9140.0,77.4633,77.7216,77.4236,77.4633,9140.0
2025-03-25 11:10:00,78.08,78.14,78.0,78.06,2134.0,77.5627,77.6223,77.4832,77.5428,2134.0
2025-03-25 11:15:00,78.12,78.18,78.03,78.18,8006.0,77.6024,77.662,77.513,77.662,8006.0
2025-03-25 11:20:00,78.1,78.2,78.08,78.2,4096.0,77.5825,77.6819,77.5627,77.6819,4096.0
2025-03-25 11:25:00,78.42,78.59,78.39,78.46,10706.0,77.9004,78.0693,77.8706,77.9401,10706.0
2025-03-25 11:30:00,78.48,78.49,78.35,78.41,3960.0,77.96,77.9699,77.8309,77.8905,3960.0
2025-03-25 11:35:00,78.42,78.5,78.35,78.44,5743.0,77.9004,77.9799,77.8309,77.9203,5743.0
2025-03-25 11:40:00,78.43,78.44,78.36,78.42,3882.0,77.9103,77.9203,77.8408,77.9004,3882.0
2025-03-25 11:45:00,78.44,78.52,78.39,78.51,6878.0,77.9203,77.9997,77.8706,77.9898,6878.0
2025-03-25 11:50:00,78.42,78.48,78.23,78.3,6913.0,77.9004,77.96,77.7117,77.7812,6913.0
2025-03-25 11:55:00,78.3,78.31,78.05,78.17,4213.0,77.7812,77.7911,77.5329,77.6521,4213.0
2025-03-25 12:00:00,78.17,78.22,78.15,78.19,2364.0,77.6521,77.7017,77.6322,77.6719,2364.0
2025-03-25 12:05:00,78.14,78.24,78.14,78.19,3707.0,77.6223,77.7216,77.6223,77.6719,3707.0
2025-03-25 12:10:00,78.19,78.31,78.16,78.31,5956.0,77.6719,77.7911,77.6421,77.7911,5956.0
2025-03-25 12:15:00,78.31,78.31,78.18,78.18,6659.0,77.7911,77.7911,77.662,77.662,6659.0
2025-03-25 12:20:00,78.23,78.32,78.19,78.26,3206.0,77.7117,77.8011,77.6719,77.7415,3206.0
2025-03-25 12:25:00,78.26,78.34,78.14,78.23,5414.0,77.7415,77.8209,77.6223,77.7117,5414.0
2025-03-25 12:30:00,78.13,78.14,77.91,77.92,4060.0,77.6123,77.6223,77.3938,77.4037,4060.0
2025-03-25 12:35:00,77.95,78.0,77.94,78.0,2385.0,77.4335,77.4832,77.4236,77.4832,2385.0
2025-03-25 12:40:00,77.98,78.07,77.97,78.07,1785.0,77.4633,77.5527,77.4534,77.5527,1785.0
2025-03-25 12:45:00,78.07,78.15,78.0,78.12,3334.0,77.5527,77.6322,77.4832,77.6024,3334.0
2025-03-25 12:50:00,78.02,78.17,78.02,78.17,15931.0,77.5031,77.6521,77.5031,77.6521,15931.0
2025-03-25 12:55:00,78.12,78.17,78.12,78.13,1476.0,77.6024,77.6521,77.6024,77.6123,1476.0
2025-03-25 13:00:00,78.17,78.35,78.16,78.33,5419.0,77.6521,77.8309,77.6421,77.811,5419.0
2025-03-25 13:05:00,78.36,78.42,78.29,78.3,4356.0,77.8408,77.9004,77.7713,77.7812,4356.0
2025-03-25 13:10:00,78.28,78.36,78.16,78.26,4451.0,77.7613,77.8408,77.6421,77.7415,4451.0
2025-03-25 13:15:00,78.26,78.27,78.05,78.06,6301.0,77.7415,77.7514,77.5329,77.5428,6301.0
2025-03-25 13:20:00,78.03,78.06,77.93,77.95,4185.0,77.513,77.5428,77.4137,77.4335,4185.0
2025-03-25 13:25:00,77.91,77.91,77.71,77.84,4767.0,77.3938,77.3938,77.1951,77.3243,4767.0
2025-03-25 13:30:00,77.78,77.82,77.7,77.81,6267.0,77.2646,77.3044,77.1852,77.2944,6267.0
2025-03-25 13:35:00,77.86,77.9,77.77,77.84,3192.0,77.3441,77.3839,77.2547,77.3243,3192.0
2025-03-25 13:40:00,77.84,77.94,77.83,77.9,7172.0,77.3243,77.4236,77.3143,77.3839,7172.0
2025-03-25 13:45:00,77.86,77.99,77.86,77.94,3499.0,77.3441,77.4733,77.3441,77.4236,3499.0
2025-03-25 13:50:00,77.91,77.96,77.84,77.84,5125.0,77.3938,77.4435,77.3243,77.3243,5125.0
2025-03-25 13:55:00,77.84,77.91,77.66,77.7,7241.0,77.3243,77.3938,77.1454,77.1852,7241.0
2025-03-25 14:00:00,77.67,77.71,77.61,77.62,3279.0,77.1554,77.1951,77.0958,77.1057,3279.0
2025-03-25 14:05:00,77.7,77.71,77.49,77.54,3640.0,77.1852,77.1951,76.9766,77.0262,3640.0
2025-03-25 14:10:00,77.54,77.65,77.4,77.43,21158.0,77.0262,77.1355,76.8872,76.917,21158.0
2025-03-25 14:15:00,77.48,77.5,77.34,77.36,7379.0,76.9666,76.9865,76.8276,76.8474,7379.0
2025-03-25 14:20:00,77.38,77.43,77.27,77.27,5421.0,76.8673,76.917,76.758,76.758,5421.0
2025-03-25 14:25:00,77.33,77.37,77.18,77.29,10835.0,76.8176,76.8574,76.6686,76.7779,10835.0
2025-03-25 14:30:00,77.21,77.26,77.15,77.2,2463.0,76.6984,76.7481,76.6388,76.6885,2463.0
2025-03-25 14:35:00,77.2,77.32,77.2,77.26,5272.0,76.6885,76.8077,76.6885,76.7481,5272.0
2025-03-25 14:40:00,77.26,77.31,77.19,77.23,4638.0,76.7481,76.7978,76.6786,76.7183,4638.0
2025-03-25 14:45:00,77.23,77.34,77.19,77.3,9581.0,76.7183,76.8276,76.6786,76.7878,9581.0
2025-03-25 14:50:00,77.3,77.66,77.3,77.62,6967.0,76.7878,77.1454,76.7878,77.1057,6967.0
2025-03-25 14:55:00,77.64,77.69,77.51,77.56,9333.0,77.1256,77.1752,76.9964,77.0461,9333.0
2025-03-25 15:00:00,77.56,78.05,77.49,77.98,7769.0,77.0461,77.5329,76.9766,77.4633,7769.0
2025-03-25 15:05:00,77.98,78.05,77.86,77.95,10569.0,77.4633,77.5329,77.3441,77.4335,10569.0
2025-03-25 15:10:00,78.01,78.13,77.97,78.01,4993.0,77.4931,77.6123,77.4534,77.4931,4993.0
2025-03-25 15:15:00,78.0,78.12,77.96,78.12,4793.0,77.4832,77.6024,77.4435,77.6024,4793.0
2025-03-25 15:20:00,78.12,78.15,78.0,78.06,11654.0,77.6024,77.6322,77.4832,77.5428,11654.0
2025-03-25 15:25:00,78.01,78.12,77.86,77.91,11557.0,77.4931,77.6024,77.3441,77.3938,11557.0
2025-03-25 15:30:00,77.91,78.02,77.84,77.87,7600.0,77.3938,77.5031,77.3243,77.3541,7600.0
2025-03-25 15:35:00,77.84,78.12,77.59,77.86,21571.0,77.3243,77.6024,77.0759,77.3441,21571.0
2025-03-25 15:40:00,77.93,77.94,77.82,77.87,15615.0,77.4137,77.4236,77.3044,77.3541,15615.0
2025-03-25 15:45:00,77.87,77.89,77.77,77.86,20486.0,77.3541,77.3739,77.2547,77.3441,20486.0
2025-03-25 15:50:00,77.86,77.86,77.66,77.74,28449.0,77.3441,77.3441,77.1454,77.2249,28449.0
2025-03-25 15:55:00,77.75,77.77,77.58,77.65,66705.0,77.2348,77.2547,77.066,77.1355,66705.0
2025-03-26 09:30:00,77.68,77.89,77.55,77.62,22013.0,77.1653,77.3739,77.0362,77.1057,22013.0
2025-03-26 09:35:00,77.61,78.18,77.52,78.17,6059.0,77.0958,77.662,77.0064,77.6521,6059.0
2025-03-26 09:40:00,78.2,78.31,77.82,77.82,6520.0,77.6819,77.7911,77.3044,77.3044,6520.0
2025-03-26 09:45:00,77.84,78.04,77.61,77.62,6197.0,77.3243,77.5229,77.0958,77.1057,6197.0
2025-03-26 09:50:00,77.66,77.67,77.42,77.54,3570.0,77.1454,77.1554,76.907,77.0262,3570.0
2025-03-26 09:55:00,77.56,77.85,77.35,77.75,18068.0,77.0461,77.3342,76.8375,77.2348,18068.0
2025-03-26 10:00:00,77.77,77.98,77.39,77.39,3601.0,77.2547,77.4633,76.8772,76.8772,3601.0
2025-03-26 10:05:00,77.41,77.47,77.02,77.12,2867.0,76.8971,76.9567,76.5097,76.609,2867.0
2025-03-26 10:10:00,77.12,77.39,77.12,77.23,5102.0,76.609,76.8772,76.609,76.7183,5102.0
2025-03-26 10:15:00,77.27,77.4,77.18,77.23,7074.0,76.758,76.8872,76.6686,76.7183,7074.0
2025-03-26 10:20:00,77.19,77.23,76.96,77.09,6613.0,76.6786,76.7183,76.4501,76.5792,6613.0
2025-03-26 10:25:00,77.0,77.03,76.81,76.85,5626.0,76.4898,76.5196,76.3011,76.3408,5626.0
2025-03-26 10:30:00,76.77,76.77,76.6,76.67,2900.0,76.2613,76.2613,76.0925,76.162,2900.0
2025-03-26 10:35:00,76.7,76.82,76.63,76.63,3740.0,76.1918,76.311,76.1223,76.1223,3740.0
2025-03-26 10:40:00,76.6,76.74,76.51,76.7,4575.0,76.0925,76.2315,76.0031,76.1918,4575.0
2025-03-26 10:45:00,76.61,76.62,76.35,76.35,3101.0,76.1024,76.1123,75.8441,75.8441,3101.0
2025-03-26 10:50:00,76.35,76.35,76.16,76.17,6499.0,75.8441,75.8441,75.6554,75.6653,6499.0
2025-03-26 10:55:00,76.17,76.24,76.0,76.0,5283.0,75.6653,75.7349,75.4964,75.4964,5283.0
2025-03-26 11:00:00,75.98,76.22,75.98,76.19,3115.0,75.4766,75.715,75.4766,75.6852,3115.0
2025-03-26 11:05:00,76.23,76.35,76.19,76.28,3007.0,75.7249,75.8441,75.6852,75.7746,3007.0
2025-03-26 11:10:00,76.22,76.35,76.19,76.2,4000.0,75.715,75.8441,75.6852,75.6951,4000.0
2025-03-26 11:15:00,76.27,76.27,76.12,76.12,1488.0,75.7647,75.7647,75.6156,75.6156,1488.0
2025-03-26 11:20:00,76.12,76.36,76.1,76.22,7293.0,75.6156,75.8541,75.5958,75.715,7293.0
2025-03-26 11:25:00,76.18,76.18,75.67,75.82,23267.0,75.6752,75.6752,75.1686,75.3176,23267.0
2025-03-26 11:30:00,75.76,75.96,75.76,75.89,2023.0,75.258,75.4567,75.258,75.3872,2023.0
2025-03-26 11:35:00,75.91,76.27,75.88,76.08,2943.0,75.407,75.7647,75.3772,75.5759,2943.0
2025-03-26 11:40:00,76.11,76.26,76.1,76.19,5455.0,75.6057,75.7547,75.5958,75.6852,5455.0
2025-03-26 11:45:00,76.12,76.17,76.11,76.13,2729.0,75.6156,75.6653,75.6057,75.6256,2729.0
2025-03-26 11:50:00,76.1,76.13,76.02,76.09,4332.0,75.5958,75.6256,75.5163,75.5858,4332.0
2025-03-26 11:55:00,76.09,76.09,75.7,75.77,15844.0,75.5858,75.5858,75.1984,75.268,15844.0
2025-03-26 12:00:00,75.77,75.77,75.57,75.59,3418.0,75.268,75.268,75.0693,75.0892,3418.0
2025-03-26 12:05:00,75.54,75.59,75.51,75.57,3925.0,75.0395,75.0892,75.0097,75.0693,3925.0
2025-03-26 12:10:00,75.55,75.58,75.36,75.48,5904.0,75.0494,75.0792,74.8607,74.9799,5904.0
2025-03-26 12:15:00,75.5,75.66,75.41,75.63,4509.0,74.9998,75.1587,74.9104,75.1289,4509.0
2025-03-26 12:20:00,75.6,75.68,75.48,75.5,14609.0,75.0991,75.1786,74.9799,74.9998,14609.0
2025-03-26 12:25:00,75.56,75.67,75.51,75.62,4220.0,75.0594,75.1686,75.0097,75.119,4220.0
2025-03-26 12:30:00,75.67,75.86,75.67,75.83,6064.0,75.1686,75.3574,75.1686,75.3276,6064.0
2025-03-26 12:35:00,75.71,75.82,75.7,75.78,2680.0,75.2084,75.3176,75.1984,75.2779,2680.0
2025-03-26 12:40:00,75.78,75.79,75.59,75.6,6307.0,75.2779,75.2878,75.0892,75.0991,6307.0
2025-03-26 12:45:00,75.66,75.73,75.66,75.67,4237.0,75.1587,75.2282,75.1587,75.1686,4237.0
2025-03-26 12:50:00,75.67,75.7,75.46,75.52,5592.0,75.1686,75.1984,74.96,75.0196,5592.0
2025-03-26 12:55:00,75.5,75.5,75.07,75.07,11699.0,74.9998,74.9998,74.5726,74.5726,11699.0
2025-03-26 13:00:00,75.06,75.14,74.79,74.8,24168.0,74.5627,74.6421,74.2945,74.3044,24168.0
2025-03-26 13:05:00,74.94,74.94,74.67,74.68,5814.0,74.4435,74.4435,74.1753,74.1852,5814.0
2025-03-26 13:10:00,74.79,74.79,74.61,74.61,5428.0,74.2945,74.2945,74.1157,74.1157,5428.0
2025-03-26 13:15:00,74.6,74.6,74.43,74.48,6037.0,74.1057,74.1057,73.9368,73.9865,6037.0
2025-03-26 13:20:00,74.49,74.64,74.41,74.6,4317.0,73.9964,74.1455,73.917,74.1057,4317.0
2025-03-26 13:25:00,74.64,74.64,74.34,74.41,5239.0,74.1455,74.1455,73.8474,73.917,5239.0
2025-03-26 13:30:00,74.37,74.39,74.3,74.3,1604.0,73.8772,73.8971,73.8077,73.8077,1604.0
2025-03-26 13:35:00,74.35,74.39,74.25,74.39,3689.0,73.8574,73.8971,73.758,73.8971,3689.0
2025-03-26 13:40:00,74.41,74.63,74.41,74.59,6601.0,73.917,74.1355,73.917,74.0958,6601.0
2025-03-26 13:45:00,74.52,74.72,74.41,74.72,5187.0,74.0262,74.2249,73.917,74.2249,5187.0
2025-03-26 13:50:00,74.7,74.86,74.69,74.81,5817.0,74.2051,74.364,74.1951,74.3143,5817.0
2025-03-26 13:55:00,74.78,74.88,74.75,74.78,3683.0,74.2845,74.3839,74.2547,74.2845,3683.0
2025-03-26 14:00:00,74.79,74.84,74.73,74.81,3836.0,74.2945,74.3441,74.2349,74.3143,3836.0
2025-03-26 14:05:00,74.86,74.93,74.81,74.86,3278.0,74.364,74.4335,74.3143,74.364,3278.0
2025-03-26 14:10:00,74.88,74.92,74.81,74.84,3014.0,74.3839,74.4236,74.3143,74.3441,3014.0
2025-03-26 14:15:00,74.86,74.95,74.82,74.94,3547.0,74.364,74.4534,74.3243,74.4435,3547.0
2025-03-26 14:20:00,74.88,75.08,74.83,75.06,10303.0,74.3839,74.5825,74.3342,74.5627,10303.0
2025-03-26 14:25:00,75.03,75.07,74.92,74.92,7250.0,74.5329,74.5726,74.4236,74.4236,7250.0
2025-03-26 14:30:00,74.92,74.99,74.86,74.91,7869.0,74.4236,74.4931,74.364,74.4137,7869.0
2025-03-26 14:35:00,74.87,75.03,74.87,75.0,1948.0,74.3739,74.5329,74.3739,74.5031,1948.0
2025-03-26 14:40:00,75.02,75.11,74.98,75.01,7784.0,74.5229,74.6123,74.4832,74.513,7784.0
2025-03-26 14:45:00,75.07,75.18,75.0,75.18,4805.0,74.5726,74.6819,74.5031,74.6819,4805.0
2025-03-26 14:50:00,75.12,75.14,75.06,75.12,4958.0,74.6223,74.6421,74.5627,74.6223,4958.0
2025-03-26 14:55:00,75.11,75.11,75.01,75.08,3934.0,74.6123,74.6123,74.513,74.5825,3934.0
2025-03-26 15:00:00,75.12,75.2,75.03,75.03,9118.0,74.6223,74.7017,74.5329,74.5329,9118.0
2025-03-26 15:05:00,75.06,75.23,75.03,75.23,7211.0,74.5627,74.7315,74.5329,74.7315,7211.0
2025-03-26 15:10:00,75.2,75.33,75.2,75.33,3630.0,74.7017,74.8309,74.7017,74.8309,3630.0
2025-03-26 15:15:00,75.26,75.32,75.15,75.2,4617.0,74.7613,74.8209,74.6521,74.7017,4617.0
2025-03-26 15:20:00,75.25,75.39,75.19,75.35,6040.0,74.7514,74.8905,74.6918,74.8507,6040.0
2025-03-26 15:25:00,75.32,75.34,75.2,75.26,9514.0,74.8209,74.8408,74.7017,74.7613,9514.0
2025-03-26 15:30:00,75.29,75.3,75.19,75.29,6691.0,74.7911,74.8011,74.6918,74.7911,6691.0
2025-03-26 15:35:00,75.28,75.42,75.22,75.42,6623.0,74.7812,74.9203,74.7216,74.9203,6623.0
2025-03-26 15:40:00,75.41,75.73,75.39,75.73,9274.0,74.9104,75.2282,74.8905,75.2282,9274.0
2025-03-26 15:45:00,75.69,75.8,75.54,75.78,14959.0,75.1885,75.2978,75.0395,75.2779,14959.0
2025-03-26 15:50:00,75.92,75.92,75.61,75.8,25029.0,75.417,75.417,75.109,75.2978,25029.0
2025-03-26 15:55:00,75.8,75.81,75.6,75.71,89825.0,75.2978,75.3077,75.0991,75.2084,89825.0
2025-03-27 09:30:00,74.58,74.9,73.5,73.54,63976.0,74.0859,74.4037,73.013,73.0527,63976.0
2025-03-27 09:35:00,73.65,73.82,73.12,73.81,17184.0,73.162,73.3309,72.6355,73.321,17184.0
2025-03-27 09:40:00,73.81,73.82,73.28,73.31,27851.0,73.321,73.3309,72.7945,72.8243,27851.0
2025-03-27 09:45:00,73.5,73.94,73.26,73.87,9859.0,73.013,73.4501,72.7746,73.3806,9859.0
2025-03-27 09:50:00,73.64,73.81,73.42,73.6,30352.0,73.1521,73.321,72.9335,73.1123,30352.0
2025-03-27 09:55:00,73.66,73.95,73.65,73.8,13055.0,73.1719,73.46,73.162,73.311,13055.0
2025-03-27 10:00:00,73.75,74.23,73.68,74.16,8091.0,73.2613,73.7382,73.1918,73.6686,8091.0
2025-03-27 10:05:00,74.17,74.26,73.79,73.9,27314.0,73.6786,73.768,73.3011,73.4104,27314.0
2025-03-27 10:10:00,73.8,73.88,73.31,73.72,16038.0,73.311,73.3905,72.8243,73.2315,16038.0
2025-03-27 10:15:00,73.69,73.99,73.69,73.92,20508.0,73.2017,73.4998,73.2017,73.4302,20508.0
2025-03-27 10:20:00,73.93,73.94,73.79,73.79,4985.0,73.4402,73.4501,73.3011,73.3011,4985.0
2025-03-27 10:25:00,73.8,74.21,73.75,74.14,48523.0,73.311,73.7183,73.2613,73.6488,48523.0
2025-03-27 10:30:00,74.12,74.48,74.04,74.41,15910.0,73.6289,73.9865,73.5494,73.917,15910.0
2025-03-27 10:35:00,74.43,74.43,74.22,74.4,7055.0,73.9368,73.9368,73.7282,73.907,7055.0
2025-03-27 10:40:00,74.27,74.5,74.26,74.29,8851.0,73.7779,74.0064,73.768,73.7978,8851.0
2025-03-27 10:45:00,74.32,74.42,74.15,74.38,20482.0,73.8276,73.9269,73.6587,73.8872,20482.0
2025-03-27 10:50:00,74.38,74.48,74.36,74.37,2513.0,73.8872,73.9865,73.8673,73.8772,2513.0
2025-03-27 10:55:00,74.37,74.39,74.16,74.33,6020.0,73.8772,73.8971,73.6686,73.8375,6020.0
2025-03-27 11:00:00,74.33,74.44,74.23,74.44,3021.0,73.8375,73.9468,73.7382,73.9468,3021.0
2025-03-27 11:05:00,74.37,74.43,74.25,74.32,3846.0,73.8772,73.9368,73.758,73.8276,3846.0
2025-03-27 11:10:00,74.32,74.46,74.26,74.45,6274.0,73.8276,73.9666,73.768,73.9567,6274.0
2025-03-27 11:15:00,74.37,74.56,74.37,74.53,12329.0,73.8772,74.066,73.8772,74.0362,12329.0
2025-03-27 11:20:00,74.53,74.53,74.37,74.42,11192.0,74.0362,74.0362,73.8772,73.9269,11192.0
2025-03-27 11:25:00,74.37,74.37,74.14,74.14,8953.0,73.8772,73.8772,73.6488,73.6488,8953.0
2025-03-27 11:30:00,74.14,74.14,73.9,74.02,9089.0,73.6488,73.6488,73.4104,73.5296,9089.0
2025-03-27 11:35:00,74.02,74.18,73.96,74.02,11991.0,73.5296,73.6885,73.47,73.5296,11991.0
2025-03-27 11:40:00,74.03,74.03,73.85,73.94,2678.0,73.5395,73.5395,73.3607,73.4501,2678.0
2025-03-27 11:45:00,73.94,74.07,73.93,73.95,4074.0,73.4501,73.5792,73.4402,73.46,4074.0
2025-03-27 11:50:00,73.89,74.0,73.83,73.94,6962.0,73.4004,73.5097,73.3408,73.4501,6962.0
2025-03-27 11:55:00,73.94,73.97,73.88,73.97,3749.0,73.4501,73.4799,73.3905,73.4799,3749.0
2025-03-27 12:00:00,73.9,74.1,73.87,74.09,5465.0,73.4104,73.609,73.3806,73.5991,5465.0
2025-03-27 12:05:00,74.17,74.24,74.09,74.2,6289.0,73.6786,73.7481,73.5991,73.7084,6289.0
2025-03-27 12:10:00,74.21,74.23,74.13,74.17,4200.0,73.7183,73.7382,73.6388,73.6786,4200.0
2025-03-27 12:15:00,74.16,74.63,74.09,74.54,16532.0,73.6686,74.1355,73.5991,74.0461,16532.0
2025-03-27 12:20:00,74.53,74.62,74.46,74.58,24159.0,74.0362,74.1256,73.9666,74.0859,24159.0
2025-03-27 12:25:00,74.52,74.98,74.5,74.81,7010.0,74.0262,74.4832,74.0064,74.3143,7010.0
2025-03-27 12:30:00,74.8,75.0,74.8,74.88,4706.0,74.3044,74.5031,74.3044,74.3839,4706.0
2025-03-27 12:35:00,74.83,74.9,74.78,74.84,4345.0,74.3342,74.4037,74.2845,74.3441,4345.0
2025-03-27 12:40:00,74.84,74.9,74.74,74.77,3095.0,74.3441,74.4037,74.2448,74.2746,3095.0
2025-03-27 12:45:00,74.8,74.86,74.6,74.6,4400.0,74.3044,74.364,74.1057,74.1057,4400.0
2025-03-27 12:50:00,74.64,74.71,74.53,74.59,8785.0,74.1455,74.215,74.0362,74.0958,8785.0
2025-03-27 12:55:00,74.65,74.65,74.47,74.51,3876.0,74.1554,74.1554,73.9766,74.0163,3876.0
2025-03-27 13:00:00,74.51,74.7,74.44,74.65,3363.0,74.0163,74.2051,73.9468,74.1554,3363.0
2025-03-27 13:05:00,74.61,74.76,74.61,74.72,7682.0,74.1157,74.2647,74.1157,74.2249,7682.0
2025-03-27 13:10:00,74.73,74.73,74.26,74.26,10706.0,74.2349,74.2349,73.768,73.768,10706.0
2025-03-27 13:15:00,74.31,74.31,74.05,74.27,10017.0,73.8176,73.8176,73.5594,73.7779,10017.0
2025-03-27 13:20:00,74.27,74.3,74.02,74.1,9547.0,73.7779,73.8077,73.5296,73.609,9547.0
2025-03-27 13:25:00,74.07,74.07,73.85,73.85,3274.0,73.5792,73.5792,73.3607,73.3607,3274.0
2025-03-27 13:30:00,73.89,74.09,73.88,73.97,5096.0,73.4004,73.5991,73.3905,73.4799,5096.0
2025-03-27 13:35:00,73.97,73.99,73.86,73.87,3384.0,73.4799,73.4998,73.3706,73.3806,3384.0
2025-03-27 13:40:00,73.87,73.88,73.81,73.81,2295.0,73.3806,73.3905,73.321,73.321,2295.0
2025-03-27 13:45:00,73.84,74.09,73.81,74.09,10785.0,73.3508,73.5991,73.321,73.5991,10785.0
2025-03-27 13:50:00,74.09,74.14,73.93,73.93,7549.0,73.5991,73.6488,73.4402,73.4402,7549.0
2025-03-27 13:55:00,73.93,74.14,73.93,74.11,4639.0,73.4402,73.6488,73.4402,73.619,4639.0
2025-03-27 14:00:00,74.06,74.26,74.04,74.23,4319.0,73.5693,73.768,73.5494,73.7382,4319.0
2025-03-27 14:05:00,74.24,74.38,74.23,74.35,6588.0,73.7481,73.8872,73.7382,73.8574,6588.0
2025-03-27 14:10:00,74.3,74.51,74.29,74.42,4691.0,73.8077,74.0163,73.7978,73.9269,4691.0
2025-03-27 14:15:00,74.43,74.5,74.4,74.4,6797.0,73.9368,74.0064,73.907,73.907,6797.0
2025-03-27 14:20:00,74.39,74.44,74.32,74.32,4622.0,73.8971,73.9468,73.8276,73.8276,4622.0
2025-03-27 14:25:00,74.31,74.31,74.15,74.15,7938.0,73.8176,73.8176,73.6587,73.6587,7938.0
2025-03-27 14:30:00,74.14,74.3,74.14,74.3,3215.0,73.6488,73.8077,73.6488,73.8077,3215.0
2025-03-27 14:35:00,74.34,74.41,74.3,74.36,5843.0,73.8474,73.917,73.8077,73.8673,5843.0
2025-03-27 14:40:00,74.36,74.58,74.36,74.53,7498.0,73.8673,74.0859,73.8673,74.0362,7498.0
2025-03-27 14:45:00,74.54,74.54,74.45,74.46,6312.0,74.0461,74.0461,73.9567,73.9666,6312.0
2025-03-27 14:50:00,74.47,74.5,74.4,74.5,11619.0,73.9766,74.0064,73.907,74.0064,11619.0
2025-03-27 14:55:00,74.48,74.51,74.32,74.36,5487.0,73.9865,74.0163,73.8276,73.8673,5487.0
2025-03-27 15:00:00,74.38,74.77,74.38,74.63,6403.0,73.8872,74.2746,73.8872,74.1355,6403.0
2025-03-27 15:05:00,74.62,74.7,74.57,74.64,8758.0,74.1256,74.2051,74.0759,74.1455,8758.0
2025-03-27 15:10:00,74.61,74.73,74.6,74.69,4821.0,74.1157,74.2349,74.1057,74.1951,4821.0
2025-03-27 15:15:00,74.73,74.94,74.71,74.88,29209.0,74.2349,74.4435,74.215,74.3839,29209.0
2025-03-27 15:20:00,74.88,75.11,74.88,75.08,10230.0,74.3839,74.6123,74.3839,74.5825,10230.0
2025-03-27 15:25:00,75.08,75.19,74.98,75.19,6506.0,74.5825,74.6918,74.4832,74.6918,6506.0
2025-03-27 15:30:00,75.21,75.34,75.07,75.25,16914.0,74.7117,74.8408,74.5726,74.7514,16914.0
2025-03-27 15:35:00,75.27,75.3,75.05,75.25,7912.0,74.7713,74.8011,74.5527,74.7514,7912.0
2025-03-27 15:40:00,75.25,75.25,74.99,75.1,13397.0,74.7514,74.7514,74.4931,74.6024,13397.0
2025-03-27 15:45:00,75.09,75.11,74.91,75.11,13824.0,74.5925,74.6123,74.4137,74.6123,13824.0
2025-03-27 15:50:00,75.07,75.14,74.89,74.98,47091.0,74.5726,74.6421,74.3938,74.4832,47091.0
2025-03-27 15:55:00,74.98,75.01,74.68,74.76,109680.0,74.4832,74.513,74.1852,74.2647,109680.0
2025-03-28 09:30:00,74.16,74.96,74.0,74.8,39289.0,73.6686,74.4633,73.5097,74.3044,39289.0
2025-03-28 09:35:00,74.47,74.82,74.42,74.44,7146.0,73.9766,74.3243,73.9269,73.9468,7146.0
2025-03-28 09:40:00,74.5,74.89,74.17,74.18,6764.0,74.0064,74.3938,73.6786,73.6885,6764.0
2025-03-28 09:45:00,74.12,74.55,74.07,74.39,7209.0,73.6289,74.056,73.5792,73.8971,7209.0
2025-03-28 09:50:00,74.32,74.48,73.94,74.34,20570.0,73.8276,73.9865,73.4501,73.8474,20570.0
2025-03-28 09:55:00,74.34,74.45,74.01,74.03,7506.0,73.8474,73.9567,73.5196,73.5395,7506.0
2025-03-28 10:00:00,74.03,74.68,73.82,74.3,15331.0,73.5395,74.1852,73.3309,73.8077,15331.0
2025-03-28 10:05:00,74.3,74.49,73.9,74.07,9021.0,73.8077,73.9964,73.4104,73.5792,9021.0
2025-03-28 10:10:00,74.06,74.1,73.5,73.58,15275.0,73.5693,73.609,73.013,73.0925,15275.0
2025-03-28 10:15:00,73.5,73.7,73.5,73.63,6341.0,73.013,73.2117,73.013,73.1421,6341.0
2025-03-28 10:20:00,73.69,73.73,73.33,73.7,9542.0,73.2017,73.2415,72.8441,73.2117,9542.0
2025-03-28 10:25:00,73.7,73.7,73.29,73.48,15301.0,73.2117,73.2117,72.8044,72.9931,15301.0
2025-03-28 10:30:00,73.53,73.7,73.16,73.37,15067.0,73.0428,73.2117,72.6753,72.8839,15067.0
2025-03-28 10:35:00,73.33,73.52,73.26,73.52,16435.0,72.8441,73.0329,72.7746,73.0329,16435.0
2025-03-28 10:40:00,73.52,73.64,73.39,73.45,14768.0,73.0329,73.1521,72.9037,72.9633,14768.0
2025-03-28 10:45:00,73.48,73.5,73.18,73.23,3489.0,72.9931,73.013,72.6951,72.7448,3489.0
2025-03-28 10:50:00,73.28,73.38,73.27,73.33,2260.0,72.7945,72.8938,72.7845,72.8441,2260.0
2025-03-28 10:55:00,73.36,73.37,73.13,73.26,5534.0,72.8739,72.8839,72.6455,72.7746,5534.0
2025-03-28 11:00:00,73.24,73.24,72.82,72.91,5259.0,72.7547,72.7547,72.3375,72.4269,5259.0
2025-03-28 11:05:00,72.91,73.1,72.91,72.93,19377.0,72.4269,72.6157,72.4269,72.4468,19377.0
2025-03-28 11:10:00,72.99,73.19,72.99,73.17,6358.0,72.5064,72.7051,72.5064,72.6852,6358.0
2025-03-28 11:15:00,73.14,73.23,72.95,73.11,13993.0,72.6554,72.7448,72.4667,72.6256,13993.0
2025-03-28 11:20:00,73.3,73.34,73.26,73.34,965.0,72.8143,72.8541,72.7746,72.8541,965.0
2025-03-28 11:25:00,73.29,73.34,73.16,73.16,17307.0,72.8044,72.8541,72.6753,72.6753,17307.0
2025-03-28 11:30:00,73.11,73.33,73.11,73.21,3102.0,72.6256,72.8441,72.6256,72.7249,3102.0
2025-03-28 11:35:00,73.26,73.31,73.21,73.31,2393.0,72.7746,72.8243,72.7249,72.8243,2393.0
2025-03-28 11:40:00,73.3,73.31,72.98,73.03,5979.0,72.8143,72.8243,72.4965,72.5461,5979.0
2025-03-28 11:45:00,72.99,73.07,72.94,73.05,6225.0,72.5064,72.5859,72.4567,72.566,6225.0
2025-03-28 11:50:00,73.04,73.05,72.86,72.95,2379.0,72.5561,72.566,72.3772,72.4667,2379.0
2025-03-28 11:55:00,72.91,72.91,72.75,72.75,2039.0,72.4269,72.4269,72.268,72.268,2039.0
2025-03-28 12:00:00,72.86,72.89,72.77,72.83,4077.0,72.3772,72.407,72.2878,72.3474,4077.0
2025-03-28 12:05:00,72.88,72.99,72.82,72.82,5471.0,72.3971,72.5064,72.3375,72.3375,5471.0
2025-03-28 12:10:00,72.86,73.06,72.81,73.0,15130.0,72.3772,72.5759,72.3276,72.5163,15130.0
2025-03-28 12:15:00,72.98,72.98,72.73,72.8,5541.0,72.4965,72.4965,72.2481,72.3176,5541.0
2025-03-28 12:20:00,72.86,72.92,72.66,72.66,5753.0,72.3772,72.4368,72.1786,72.1786,5753.0
2025-03-28 12:25:00,72.64,72.72,72.64,72.7,2305.0,72.1587,72.2382,72.1587,72.2183,2305.0
2025-03-28 12:30:00,72.7,72.8,72.65,72.78,10122.0,72.2183,72.3176,72.1686,72.2978,10122.0
2025-03-28 12:35:00,72.73,72.81,72.5,72.56,25247.0,72.2481,72.3276,72.0196,72.0792,25247.0
2025-03-28 12:40:00,72.55,72.65,72.49,72.61,6947.0,72.0693,72.1686,72.0097,72.1289,6947.0
2025-03-28 12:45:00,72.56,72.59,72.49,72.56,2513.0,72.0792,72.109,72.0097,72.0792,2513.0
2025-03-28 12:50:00,72.55,72.61,72.46,72.46,7124.0,72.0693,72.1289,71.9799,71.9799,7124.0
2025-03-28 12:55:00,72.45,72.52,72.38,72.47,9188.0,71.97,72.0395,71.9004,71.9898,9188.0
2025-03-28 13:00:00,72.44,72.46,72.05,72.06,14752.0,71.96,71.9799,71.5726,71.5825,14752.0
2025-03-28 13:05:00,72.05,72.09,71.85,71.85,15172.0,71.5726,71.6123,71.3739,71.3739,15172.0
2025-03-28 13:10:00,71.95,71.96,71.84,71.95,6399.0,71.4733,71.4832,71.364,71.4733,6399.0
2025-03-28 13:15:00,71.86,71.97,71.81,71.92,5173.0,71.3839,71.4931,71.3342,71.4435,5173.0
2025-03-28 13:20:00,71.92,72.0,71.72,71.94,14886.0,71.4435,71.5229,71.2448,71.4633,14886.0
2025-03-28 13:25:00,71.94,71.94,71.76,71.86,5888.0,71.4633,71.4633,71.2845,71.3839,5888.0
2025-03-28 13:30:00,71.87,71.88,71.71,71.72,3238.0,71.3938,71.4037,71.2349,71.2448,3238.0
2025-03-28 13:35:00,71.73,71.93,71.63,71.93,13270.0,71.2547,71.4534,71.1554,71.4534,13270.0
2025-03-28 13:40:00,71.83,71.93,71.8,71.87,6570.0,71.3541,71.4534,71.3243,71.3938,6570.0
2025-03-28 13:45:00,71.89,72.09,71.89,71.98,9829.0,71.4137,71.6123,71.4137,71.5031,9829.0
2025-03-28 13:50:00,71.97,71.97,71.88,71.95,11581.0,71.4931,71.4931,71.4037,71.4733,11581.0
2025-03-28 13:55:00,71.95,72.1,71.94,72.02,4818.0,71.4733,71.6223,71.4633,71.5428,4818.0
2025-03-28 14:00:00,72.01,72.07,71.93,71.94,3590.0,71.5329,71.5925,71.4534,71.4633,3590.0
2025-03-28 14:05:00,71.94,72.0,71.87,71.99,6003.0,71.4633,71.5229,71.3938,71.513,6003.0
2025-03-28 14:10:00,71.95,71.95,71.81,71.83,16300.0,71.4733,71.4733,71.3342,71.3541,16300.0
2025-03-28 14:15:00,71.83,71.96,71.8,71.88,9149.0,71.3541,71.4832,71.3243,71.4037,9149.0
2025-03-28 14:20:00,71.86,71.92,71.82,71.83,5688.0,71.3839,71.4435,71.3441,71.3541,5688.0
2025-03-28 14:25:00,71.76,71.76,71.6,71.65,12357.0,71.2845,71.2845,71.1256,71.1753,12357.0
2025-03-28 14:30:00,71.63,71.65,71.55,71.58,7843.0,71.1554,71.1753,71.0759,71.1057,7843.0
2025-03-28 14:35:00,71.55,71.58,71.46,71.51,12936.0,71.0759,71.1057,70.9865,71.0362,12936.0
2025-03-28 14:40:00,71.5,71.68,71.49,71.68,7350.0,71.0263,71.2051,71.0163,71.2051,7350.0
2025-03-28 14:45:00,71.68,71.75,71.57,71.72,13796.0,71.2051,71.2746,71.0958,71.2448,13796.0
2025-03-28 14:50:00,71.71,71.86,71.71,71.82,8443.0,71.2349,71.3839,71.2349,71.3441,8443.0
2025-03-28 14:55:00,71.82,72.16,71.8,71.97,17933.0,71.3441,71.6819,71.3243,71.4931,17933.0
2025-03-28 15:00:00,71.98,72.11,71.88,71.88,19100.0,71.5031,71.6322,71.4037,71.4037,19100.0
2025-03-28 15:05:00,71.88,72.11,71.88,72.08,8355.0,71.4037,71.6322,71.4037,71.6024,8355.0
2025-03-28 15:10:00,72.08,72.12,71.99,72.01,6520.0,71.6024,71.6421,71.513,71.5329,6520.0
2025-03-28 15:15:00,72.02,72.07,71.91,72.07,10722.0,71.5428,71.5925,71.4335,71.5925,10722.0
2025-03-28 15:20:00,72.04,72.04,71.89,71.99,7627.0,71.5627,71.5627,71.4137,71.513,7627.0
2025-03-28 15:25:00,71.97,71.99,71.83,71.86,9317.0,71.4931,71.513,71.3541,71.3839,9317.0
2025-03-28 15:30:00,71.86,71.87,71.68,71.76,15967.0,71.3839,71.3938,71.2051,71.2845,15967.0
2025-03-28 15:35:00,71.75,71.94,71.74,71.84,15901.0,71.2746,71.4633,71.2647,71.364,15901.0
2025-03-28 15:40:00,71.82,71.89,71.7,71.86,17331.0,71.3441,71.4137,71.2249,71.3839,17331.0
2025-03-28 15:45:00,71.87,72.15,71.67,72.06,43110.0,71.3938,71.672,71.1951,71.5825,43110.0
2025-03-28 15:50:00,72.08,72.11,71.8,72.11,49149.0,71.6024,71.6322,71.3243,71.6322,49149.0
2025-03-28 15:55:00,72.09,72.24,71.95,72.17,164884.0,71.6123,71.7614,71.4733,71.6918,164884.0
2025-03-31 09:30:00,70.51,71.17,70.12,70.6,49522.0,70.0428,70.6984,69.6554,70.1322,49522.0
2025-03-31 09:35:00,70.8,71.36,70.62,70.98,9551.0,70.3309,70.8872,70.1521,70.5097,9551.0
2025-03-31 09:40:00,70.98,71.1,69.9,70.23,17822.0,70.5097,70.6289,69.4369,69.7647,17822.0
2025-03-31 09:45:00,70.19,70.54,70.03,70.4,9121.0,69.7249,70.0726,69.566,69.9335,9121.0
2025-03-31 09:50:00,70.42,71.04,70.22,70.79,15970.0,69.9534,70.5693,69.7547,70.321,15970.0
2025-03-31 09:55:00,71.03,71.25,71.01,71.13,10950.0,70.5594,70.7779,70.5395,70.6587,10950.0
2025-03-31 10:00:00,71.11,71.59,71.11,71.51,19045.0,70.6388,71.1157,70.6388,71.0362,19045.0
2025-03-31 10:05:00,71.52,71.58,71.3,71.39,13193.0,71.0461,71.1057,70.8276,70.917,13193.0
2025-03-31 10:10:00,71.32,71.44,71.17,71.44,12831.0,70.8475,70.9667,70.6984,70.9667,12831.0
2025-03-31 10:15:00,71.39,71.53,71.27,71.33,14345.0,70.917,71.0561,70.7978,70.8574,14345.0
2025-03-31 10:20:00,71.42,71.54,71.28,71.45,7828.0,70.9468,71.066,70.8077,70.9766,7828.0
2025-03-31 10:25:00,71.39,71.59,71.27,71.34,8697.0,70.917,71.1157,70.7978,70.8673,8697.0
2025-03-31 10:30:00,71.37,72.0,71.31,71.98,14118.0,70.8971,71.5229,70.8375,71.5031,14118.0
2025-03-31 10:35:00,71.98,72.07,71.81,72.05,10057.0,71.5031,71.5925,71.3342,71.5726,10057.0
2025-03-31 10:40:00,71.96,71.96,71.68,71.72,3091.0,71.4832,71.4832,71.2051,71.2448,3091.0
2025-03-31 10:45:00,71.73,71.8,71.47,71.49,4913.0,71.2547,71.3243,70.9965,71.0163,4913.0
2025-03-31 10:50:00,71.45,71.5,71.39,71.48,3643.0,70.9766,71.0263,70.917,71.0064,3643.0
2025-03-31 10:55:00,71.37,71.43,71.22,71.32,8141.0,70.8971,70.9567,70.7481,70.8475,8141.0
2025-03-31 11:00:00,71.32,71.59,71.32,71.4,2825.0,70.8475,71.1157,70.8475,70.9269,2825.0
2025-03-31 11:05:00,71.35,71.4,71.22,71.28,2200.0,70.8773,70.9269,70.7481,70.8077,2200.0
2025-03-31 11:10:00,71.31,71.42,71.19,71.26,3892.0,70.8375,70.9468,70.7183,70.7878,3892.0
2025-03-31 11:15:00,71.27,71.45,71.26,71.4,2276.0,70.7978,70.9766,70.7878,70.9269,2276.0
2025-03-31 11:20:00,71.4,71.48,71.31,71.44,4870.0,70.9269,71.0064,70.8375,70.9667,4870.0
2025-03-31 11:25:00,71.43,71.45,71.31,71.39,8873.0,70.9567,70.9766,70.8375,70.917,8873.0
2025-03-31 11:30:00,71.45,71.5,71.34,71.47,8494.0,70.9766,71.0263,70.8673,70.9965,8494.0
2025-03-31 11:35:00,71.46,71.78,71.46,71.77,3350.0,70.9865,71.3044,70.9865,71.2945,3350.0
2025-03-31 11:40:00,71.69,71.87,71.68,71.77,3469.0,71.215,71.3938,71.2051,71.2945,3469.0
2025-03-31 11:45:00,71.84,71.9,71.76,71.84,4036.0,71.364,71.4236,71.2845,71.364,4036.0
2025-03-31 11:50:00,71.84,71.84,71.56,71.56,5656.0,71.364,71.364,71.0859,71.0859,5656.0
2025-03-31 11:55:00,71.51,71.52,71.34,71.39,8451.0,71.0362,71.0461,70.8673,70.917,8451.0
2025-03-31 12:00:00,71.38,71.58,71.36,71.48,4415.0,70.9071,71.1057,70.8872,71.0064,4415.0
2025-03-31 12:05:00,71.55,71.55,71.3,71.41,8966.0,71.0759,71.0759,70.8276,70.9369,8966.0
2025-03-31 12:10:00,71.41,71.41,71.22,71.33,5140.0,70.9369,70.9369,70.7481,70.8574,5140.0
2025-03-31 12:15:00,71.33,71.5,71.28,71.5,6997.0,70.8574,71.0263,70.8077,71.0263,6997.0
2025-03-31 12:20:00,71.48,71.48,71.37,71.41,6090.0,71.0064,71.0064,70.8971,70.9369,6090.0
2025-03-31 12:25:00,71.45,71.57,71.4,71.57,4156.0,70.9766,71.0958,70.9269,71.0958,4156.0
2025-03-31 12:30:00,71.54,71.65,71.48,71.65,5054.0,71.066,71.1753,71.0064,71.1753,5054.0
2025-03-31 12:35:00,71.72,71.72,71.55,71.63,4023.0,71.2448,71.2448,71.0759,71.1554,4023.0
2025-03-31 12:40:00,71.57,71.65,71.52,71.53,3832.0,71.0958,71.1753,71.0461,71.0561,3832.0
2025-03-31 12:45:00,71.53,71.53,71.46,71.48,2091.0,71.0561,71.0561,70.9865,71.0064,2091.0
2025-03-31 12:50:00,71.51,71.67,71.47,71.63,7997.0,71.0362,71.1951,70.9965,71.1554,7997.0
2025-03-31 12:55:00,71.66,71.8,71.58,71.72,17904.0,71.1852,71.3243,71.1057,71.2448,17904.0
2025-03-31 13:00:00,71.72,71.9,71.68,71.88,11137.0,71.2448,71.4236,71.2051,71.4037,11137.0
2025-03-31 13:05:00,71.88,72.18,71.83,72.11,6620.0,71.4037,71.7018,71.3541,71.6322,6620.0
2025-03-31 13:10:00,72.11,72.17,71.85,71.86,20993.0,71.6322,71.6918,71.3739,71.3839,20993.0
2025-03-31 13:15:00,71.86,71.86,71.69,71.69,9685.0,71.3839,71.3839,71.215,71.215,9685.0
2025-03-31 13:20:00,71.65,71.65,71.41,71.56,8078.0,71.1753,71.1753,70.9369,71.0859,8078.0
2025-03-31 13:25:00,71.56,71.57,71.34,71.42,3026.0,71.0859,71.0958,70.8673,70.9468,3026.0
2025-03-31 13:30:00,71.42,71.45,71.38,71.45,1354.0,70.9468,70.9766,70.9071,70.9766,1354.0
2025-03-31 13:35:00,71.45,71.56,71.45,71.51,4296.0,70.9766,71.0859,70.9766,71.0362,4296.0
2025-03-31 13:40:00,71.45,71.46,71.27,71.34,9527.0,70.9766,70.9865,70.7978,70.8673,9527.0
2025-03-31 13:45:00,71.33,71.44,71.27,71.44,16087.0,70.8574,70.9667,70.7978,70.9667,16087.0
2025-03-31 13:50:00,71.5,71.64,71.45,71.59,6801.0,71.0263,71.1653,70.9766,71.1157,6801.0
2025-03-31 13:55:00,71.59,71.59,71.41,71.47,6698.0,71.1157,71.1157,70.9369,70.9965,6698.0
2025-03-31 14:00:00,71.45,71.65,71.43,71.54,6081.0,70.9766,71.1753,70.9567,71.066,6081.0
2025-03-31 14:05:00,71.59,71.91,71.58,71.91,6312.0,71.1157,71.4335,71.1057,71.4335,6312.0
2025-03-31 14:10:00,71.92,72.02,71.91,71.93,6894.0,71.4435,71.5428,71.4335,71.4534,6894.0
2025-03-31 14:15:00,71.9,72.11,71.86,72.05,9600.0,71.4236,71.6322,71.3839,71.5726,9600.0
2025-03-31 14:20:00,72.12,72.12,71.95,71.99,7794.0,71.6421,71.6421,71.4733,71.513,7794.0
2025-03-31 14:25:00,71.95,71.98,71.75,71.79,4058.0,71.4733,71.5031,71.2746,71.3143,4058.0
2025-03-31 14:30:00,71.8,72.03,71.8,71.89,3041.0,71.3243,71.5527,71.3243,71.4137,3041.0
2025-03-31 14:35:00,71.96,72.08,71.92,72.01,5500.0,71.4832,71.6024,71.4435,71.5329,5500.0
2025-03-31 14:40:00,71.96,72.1,71.94,71.94,4393.0,71.4832,71.6223,71.4633,71.4633,4393.0
2025-03-31 14:45:00,71.93,71.93,71.83,71.9,4873.0,71.4534,71.4534,71.3541,71.4236,4873.0
2025-03-31 14:50:00,71.9,71.92,71.8,71.89,4968.0,71.4236,71.4435,71.3243,71.4137,4968.0
2025-03-31 14:55:00,71.85,71.96,71.74,71.74,15855.0,71.3739,71.4832,71.2647,71.2647,15855.0
2025-03-31 15:00:00,71.77,71.92,71.72,71.87,8328.0,71.2945,71.4435,71.2448,71.3938,8328.0
2025-03-31 15:05:00,71.83,72.08,71.83,71.94,9319.0,71.3541,71.6024,71.3541,71.4633,9319.0
2025-03-31 15:10:00,71.94,72.19,71.93,72.11,9578.0,71.4633,71.7117,71.4534,71.6322,9578.0
2025-03-31 15:15:00,72.14,72.26,72.1,72.16,10252.0,71.662,71.7812,71.6223,71.6819,10252.0
2025-03-31 15:20:00,72.16,72.43,72.15,72.36,17308.0,71.6819,71.9501,71.672,71.8806,17308.0
2025-03-31 15:25:00,72.33,72.33,72.02,72.02,56581.0,71.8508,71.8508,71.5428,71.5428,56581.0
2025-03-31 15:30:00,72.05,72.41,72.02,72.37,10852.0,71.5726,71.9302,71.5428,71.8905,10852.0
2025-03-31 15:35:00,72.44,72.57,72.32,72.4,12748.0,71.96,72.0892,71.8408,71.9203,12748.0
2025-03-31 15:40:00,72.37,72.8,72.36,72.42,13050.0,71.8905,72.3176,71.8806,71.9402,13050.0
2025-03-31 15:45:00,72.46,72.63,72.44,72.56,13944.0,71.9799,72.1488,71.96,72.0792,13944.0
2025-03-31 15:50:00,72.45,72.6,72.12,72.28,32305.0,71.97,72.119,71.6421,71.8011,32305.0
2025-03-31 15:55:00,72.31,72.33,71.96,72.02,110765.0,71.8309,71.8508,71.4832,71.5428,110765.0
2025-04-01 09:30:00,71.73,72.0,70.45,70.6,41601.0,71.2547,71.5229,69.9832,70.1322,41601.0
2025-04-01 09:35:00,70.8,71.12,70.61,71.12,10388.0,70.3309,70.6488,70.1422,70.6488,10388.0
2025-04-01 09:40:00,71.18,71.35,70.77,70.85,6378.0,70.7084,70.8773,70.3011,70.3806,6378.0
2025-04-01 09:45:00,70.93,71.06,70.75,70.89,13680.0,70.46,70.5892,70.2812,70.4203,13680.0
2025-04-01 09:50:00,70.85,71.05,70.85,70.92,17165.0,70.3806,70.5792,70.3806,70.4501,17165.0
2025-04-01 09:55:00,70.93,70.93,70.48,70.55,15386.0,70.46,70.46,70.013,70.0826,15386.0
2025-04-01 10:00:00,70.52,70.87,70.29,70.54,34750.0,70.0528,70.4004,69.8243,70.0726,34750.0
2025-04-01 10:05:00,70.46,70.55,70.23,70.31,18962.0,69.9931,70.0826,69.7647,69.8441,18962.0
2025-04-01 10:10:00,70.26,70.38,69.95,70.13,20856.0,69.7945,69.9137,69.4865,69.6653,20856.0
2025-04-01 10:15:00,70.18,70.41,70.16,70.26,24432.0,69.715,69.9435,69.6951,69.7945,24432.0
2025-04-01 10:20:00,70.3,70.54,70.18,70.45,14794.0,69.8342,70.0726,69.715,69.9832,14794.0
2025-04-01 10:25:00,70.53,70.56,70.39,70.52,7193.0,70.0627,70.0925,69.9236,70.0528,7193.0
2025-04-01 10:30:00,70.48,70.89,70.48,70.85,9479.0,70.013,70.4203,70.013,70.3806,9479.0
2025-04-01 10:35:00,70.81,71.2,70.81,71.13,8510.0,70.3408,70.7282,70.3408,70.6587,8510.0
2025-04-01 10:40:00,71.02,71.17,70.98,71.05,5593.0,70.5494,70.6984,70.5097,70.5792,5593.0
2025-04-01 10:45:00,71.08,71.08,70.94,71.0,6183.0,70.609,70.609,70.47,70.5296,6183.0
2025-04-01 10:50:00,70.98,71.2,70.96,71.19,10247.0,70.5097,70.7282,70.4898,70.7183,10247.0
2025-04-01 10:55:00,71.18,71.23,71.03,71.1,6484.0,70.7084,70.758,70.5594,70.6289,6484.0
2025-04-01 11:00:00,71.09,71.27,71.07,71.26,9912.0,70.619,70.7978,70.5991,70.7878,9912.0
2025-04-01 11:05:00,71.13,71.5,71.13,71.5,14534.0,70.6587,71.0263,70.6587,71.0263,14534.0
2025-04-01 11:10:00,71.47,71.47,71.28,71.41,8947.0,70.9965,70.9965,70.8077,70.9369,8947.0
2025-04-01 11:15:00,71.45,71.54,71.34,71.4,32739.0,70.9766,71.066,70.8673,70.9269,32739.0
2025-04-01 11:20:00,71.38,71.81,71.34,71.81,12142.0,70.9071,71.3342,70.8673,71.3342,12142.0
2025-04-01 11:25:00,71.81,71.88,71.41,71.41,14437.0,71.3342,71.4037,70.9369,70.9369,14437.0
2025-04-01 11:30:00,71.34,71.53,71.28,71.43,9320.0,70.8673,71.0561,70.8077,70.9567,9320.0
2025-04-01 11:35:00,71.47,71.53,71.34,71.4,5948.0,70.9965,71.0561,70.8673,70.9269,5948.0
2025-04-01 11:40:00,71.41,71.57,71.31,71.56,9434.0,70.9369,71.0958,70.8375,71.0859,9434.0
2025-04-01 11:45:00,71.51,71.61,71.46,71.54,9922.0,71.0362,71.1355,70.9865,71.066,9922.0
2025-04-01 11:50:00,71.59,71.91,71.59,71.75,11713.0,71.1157,71.4335,71.1157,71.2746,11713.0
2025-04-01 11:55:00,71.76,71.98,71.71,71.98,4732.0,71.2845,71.5031,71.2349,71.5031,4732.0
2025-04-01 12:00:00,71.99,72.22,71.98,72.15,6069.0,71.513,71.7415,71.5031,71.672,6069.0
2025-04-01 12:05:00,72.2,72.32,72.16,72.3,9490.0,71.7216,71.8408,71.6819,71.821,9490.0
2025-04-01 12:10:00,72.34,72.41,72.31,72.4,3296.0,71.8607,71.9302,71.8309,71.9203,3296.0
2025-04-01 12:15:00,72.4,72.54,72.37,72.41,8246.0,71.9203,72.0594,71.8905,71.9302,8246.0
2025-04-01 12:20:00,72.41,72.5,72.38,72.42,8933.0,71.9302,72.0196,71.9004,71.9402,8933.0
2025-04-01 12:25:00,72.42,72.45,72.15,72.21,10163.0,71.9402,71.97,71.672,71.7316,10163.0
2025-04-01 12:30:00,72.2,72.33,72.15,72.15,17622.0,71.7216,71.8508,71.672,71.672,17622.0
2025-04-01 12:35:00,72.15,72.21,71.76,71.77,6249.0,71.672,71.7316,71.2845,71.2945,6249.0
2025-04-01 12:40:00,71.82,71.86,71.39,71.52,15037.0,71.3441,71.3839,70.917,71.0461,15037.0
2025-04-01 12:45:00,71.46,71.57,71.33,71.57,5617.0,70.9865,71.0958,70.8574,71.0958,5617.0
2025-04-01 12:50:00,71.58,71.86,71.53,71.86,8280.0,71.1057,71.3839,71.0561,71.3839,8280.0
2025-04-01 12:55:00,71.86,71.93,71.81,71.87,3128.0,71.3839,71.4534,71.3342,71.3938,3128.0
2025-04-01 13:00:00,71.86,71.94,71.84,71.93,6861.0,71.3839,71.4633,71.364,71.4534,6861.0
2025-04-01 13:05:00,71.85,71.93,71.78,71.92,4161.0,71.3739,71.4534,71.3044,71.4435,4161.0
2025-04-01 13:10:00,71.88,72.0,71.82,71.91,6461.0,71.4037,71.5229,71.3441,71.4335,6461.0
2025-04-01 13:15:00,71.97,71.99,71.81,71.87,5883.0,71.4931,71.513,71.3342,71.3938,5883.0
2025-04-01 13:20:00,71.87,71.97,71.84,71.9,4733.0,71.3938,71.4931,71.364,71.4236,4733.0
2025-04-01 13:25:00,71.9,71.9,71.78,71.78,8051.0,71.4236,71.4236,71.3044,71.3044,8051.0
2025-04-01 13:30:00,71.84,71.99,71.83,71.84,10583.0,71.364,71.513,71.3541,71.364,10583.0
2025-04-01 13:35:00,71.84,71.88,71.68,71.72,7329.0,71.364,71.4037,71.2051,71.2448,7329.0
2025-04-01 13:40:00,71.75,71.77,71.56,71.59,18428.0,71.2746,71.2945,71.0859,71.1157,18428.0
2025-04-01 13:45:00,71.59,71.73,71.59,71.64,3599.0,71.1157,71.2547,71.1157,71.1653,3599.0
2025-04-01 13:50:00,71.67,71.76,71.62,71.68,6348.0,71.1951,71.2845,71.1455,71.2051,6348.0
2025-04-01 13:55:00,71.64,71.64,71.5,71.51,1606.0,71.1653,71.1653,71.0263,71.0362,1606.0
2025-04-01 14:00:00,71.53,71.58,71.21,71.23,4386.0,71.0561,71.1057,70.7382,70.758,4386.0
2025-04-01 14:05:00,71.23,71.26,71.17,71.17,1500.0,70.758,70.7878,70.6984,70.6984,1500.0
2025-04-01 14:10:00,71.17,71.27,71.04,71.25,5335.0,70.6984,70.7978,70.5693,70.7779,5335.0
2025-04-01 14:15:00,71.25,71.25,71.14,71.19,2841.0,70.7779,70.7779,70.6686,70.7183,2841.0
2025-04-01 14:20:00,71.23,71.23,71.0,71.0,3201.0,70.758,70.758,70.5296,70.5296,3201.0
2025-04-01 14:25:00,71.0,71.13,71.0,71.11,6210.0,70.5296,70.6587,70.5296,70.6388,6210.0
2025-04-01 14:30:00,71.04,71.37,71.02,71.27,16577.0,70.5693,70.8971,70.5494,70.7978,16577.0
2025-04-01 14:35:00,71.22,71.26,71.04,71.04,12562.0,70.7481,70.7878,70.5693,70.5693,12562.0
2025-04-01 14:40:00,71.05,71.12,70.97,71.1,7127.0,70.5792,70.6488,70.4998,70.6289,7127.0
2025-04-01 14:45:00,71.09,71.16,71.0,71.01,2426.0,70.619,70.6885,70.5296,70.5395,2426.0
2025-04-01 14:50:00,71.02,71.13,70.96,71.09,4532.0,70.5494,70.6587,70.4898,70.619,4532.0
2025-04-01 14:55:00,71.11,71.25,71.09,71.15,4548.0,70.6388,70.7779,70.619,70.6786,4548.0
2025-04-01 15:00:00,71.16,71.29,71.15,71.24,7454.0,70.6885,70.8176,70.6786,70.768,7454.0
2025-04-01 15:05:00,71.21,71.32,71.2,71.21,8826.0,70.7382,70.8475,70.7282,70.7382,8826.0
2025-04-01 15:10:00,71.2,71.36,71.17,71.36,4905.0,70.7282,70.8872,70.6984,70.8872,4905.0
2025-04-01 15:15:00,71.41,71.42,71.23,71.3,8836.0,70.9369,70.9468,70.758,70.8276,8836.0
2025-04-01 15:20:00,71.31,71.52,71.29,71.5,6854.0,70.8375,71.0461,70.8176,71.0263,6854.0
2025-04-01 15:25:00,71.5,71.54,71.44,71.46,10864.0,71.0263,71.066,70.9667,70.9865,10864.0
2025-04-01 15:30:00,71.43,71.53,71.19,71.35,24037.0,70.9567,71.0561,70.7183,70.8773,24037.0
2025-04-01 15:35:00,71.31,71.44,71.26,71.35,12097.0,70.8375,70.9667,70.7878,70.8773,12097.0
2025-04-01 15:40:00,71.35,71.52,71.35,71.43,8413.0,70.8773,71.0461,70.8773,70.9567,8413.0
2025-04-01 15:45:00,71.47,71.54,71.37,71.44,14695.0,70.9965,71.066,70.8971,70.9667,14695.0
2025-04-01 15:50:00,71.47,71.7,71.29,71.56,25761.0,70.9965,71.2249,70.8176,71.0859,25761.0
2025-04-01 15:55:00,71.64,71.84,71.55,71.84,77295.0,71.1653,71.364,71.0759,71.364,77295.0
2025-04-02 09:30:00,70.7,71.5,70.33,71.28,31709.0,70.2316,71.0263,69.864,70.8077,31709.0
2025-04-02 09:35:00,71.37,71.93,71.21,71.76,15053.0,70.8971,71.4534,70.7382,71.2845,15053.0
2025-04-02 09:40:00,71.73,71.88,71.34,71.34,8318.0,71.2547,71.4037,70.8673,70.8673,8318.0
2025-04-02 09:45:00,71.3,71.33,71.09,71.22,8889.0,70.8276,70.8574,70.619,70.7481,8889.0
2025-04-02 09:50:00,71.29,71.6,71.15,71.39,12080.0,70.8176,71.1256,70.6786,70.917,12080.0
2025-04-02 09:55:00,71.35,71.4,70.98,71.08,12329.0,70.8773,70.9269,70.5097,70.609,12329.0
2025-04-02 10:00:00,71.0,71.43,70.96,71.24,15881.0,70.5296,70.9567,70.4898,70.768,15881.0
2025-04-02 10:05:00,71.21,71.51,71.18,71.32,13277.0,70.7382,71.0362,70.7084,70.8475,13277.0
2025-04-02 10:10:00,71.31,71.43,71.26,71.4,15148.0,70.8375,70.9567,70.7878,70.9269,15148.0
2025-04-02 10:15:00,71.29,71.34,71.12,71.15,6384.0,70.8176,70.8673,70.6488,70.6786,6384.0
2025-04-02 10:20:00,71.14,71.28,71.05,71.27,7917.0,70.6686,70.8077,70.5792,70.7978,7917.0
2025-04-02 10:25:00,71.13,71.22,71.07,71.17,3446.0,70.6587,70.7481,70.5991,70.6984,3446.0
2025-04-02 10:30:00,71.14,71.39,71.13,71.27,2840.0,70.6686,70.917,70.6587,70.7978,2840.0
2025-04-02 10:35:00,71.25,71.27,71.16,71.23,6409.0,70.7779,70.7978,70.6885,70.758,6409.0
2025-04-02 10:40:00,71.25,71.37,71.2,71.22,2896.0,70.7779,70.8971,70.7282,70.7481,2896.0
2025-04-02 10:45:00,71.28,71.39,71.16,71.31,5633.0,70.8077,70.917,70.6885,70.8375,5633.0
2025-04-02 10:50:00,71.35,71.38,71.29,71.38,2710.0,70.8773,70.9071,70.8176,70.9071,2710.0
2025-04-02 10:55:00,71.41,71.56,71.37,71.55,3799.0,70.9369,71.0859,70.8971,71.0759,3799.0
2025-04-02 11:00:00,71.54,71.67,71.47,71.65,7151.0,71.066,71.1951,70.9965,71.1753,7151.0
2025-04-02 11:05:00,71.61,71.72,71.57,71.72,5279.0,71.1355,71.2448,71.0958,71.2448,5279.0
2025-04-02 11:10:00,71.72,71.75,71.41,71.41,11657.0,71.2448,71.2746,70.9369,70.9369,11657.0
2025-04-02 11:15:00,71.41,71.58,71.37,71.58,5497.0,70.9369,71.1057,70.8971,71.1057,5497.0
2025-04-02 11:20:00,71.67,71.83,71.65,71.82,7638.0,71.1951,71.3541,71.1753,71.3441,7638.0
2025-04-02 11:25:00,71.84,72.05,71.83,72.0,10155.0,71.364,71.5726,71.3541,71.5229,10155.0
2025-04-02 11:30:00,72.0,72.1,71.96,72.03,13667.0,71.5229,71.6223,71.4832,71.5527,13667.0
2025-04-02 11:35:00,72.0,72.21,71.91,72.15,3644.0,71.5229,71.7316,71.4335,71.672,3644.0
2025-04-02 11:40:00,72.21,72.32,72.11,72.13,5155.0,71.7316,71.8408,71.6322,71.6521,5155.0
2025-04-02 11:45:00,72.1,72.1,71.93,71.93,4863.0,71.6223,71.6223,71.4534,71.4534,4863.0
2025-04-02 11:50:00,71.94,71.94,71.84,71.91,2310.0,71.4633,71.4633,71.364,71.4335,2310.0
2025-04-02 11:55:00,71.99,72.14,71.97,72.07,8533.0,71.513,71.662,71.4931,71.5925,8533.0
2025-04-02 12:00:00,72.06,72.33,72.05,72.27,9695.0,71.5825,71.8508,71.5726,71.7912,9695.0
2025-04-02 12:05:00,72.26,72.45,72.24,72.44,3438.0,71.7812,71.97,71.7614,71.96,3438.0
2025-04-02 12:10:00,72.5,73.14,72.5,72.79,31233.0,72.0196,72.6554,72.0196,72.3077,31233.0
2025-04-02 12:15:00,72.82,72.87,72.73,72.82,5328.0,72.3375,72.3872,72.2481,72.3375,5328.0
2025-04-02 12:20:00,72.79,73.13,72.75,73.12,13814.0,72.3077,72.6455,72.268,72.6355,13814.0
2025-04-02 12:25:00,73.06,73.12,72.97,73.04,4276.0,72.5759,72.6355,72.4865,72.5561,4276.0
2025-04-02 12:30:00,73.04,73.19,73.0,73.17,4208.0,72.5561,72.7051,72.5163,72.6852,4208.0
2025-04-02 12:35:00,73.19,73.19,73.03,73.07,6468.0,72.7051,72.7051,72.5461,72.5859,6468.0
2025-04-02 12:40:00,73.08,73.15,73.04,73.11,4351.0,72.5958,72.6653,72.5561,72.6256,4351.0
2025-04-02 12:45:00,73.14,73.16,72.94,73.12,19786.0,72.6554,72.6753,72.4567,72.6355,19786.0
2025-04-02 12:50:00,73.09,73.57,73.08,73.47,17123.0,72.6057,73.0825,72.5958,72.9832,17123.0
2025-04-02 12:55:00,73.47,73.51,73.24,73.31,22980.0,72.9832,73.0229,72.7547,72.8243,22980.0
2025-04-02 13:00:00,73.31,73.48,73.3,73.36,9418.0,72.8243,72.9931,72.8143,72.8739,9418.0
2025-04-02 13:05:00,73.41,73.61,73.09,73.21,41385.0,72.9236,73.1223,72.6057,72.7249,41385.0
2025-04-02 13:10:00,73.23,73.64,73.21,73.37,16876.0,72.7448,73.1521,72.7249,72.8839,16876.0
2025-04-02 13:15:00,73.34,73.36,73.19,73.3,3725.0,72.8541,72.8739,72.7051,72.8143,3725.0
2025-04-02 13:20:00,73.24,73.24,73.04,73.15,5478.0,72.7547,72.7547,72.5561,72.6653,5478.0
2025-04-02 13:25:00,73.2,73.2,73.09,73.09,4271.0,72.715,72.715,72.6057,72.6057,4271.0
2025-04-02 13:30:00,73.09,73.09,72.86,72.87,14431.0,72.6057,72.6057,72.3772,72.3872,14431.0
2025-04-02 13:35:00,72.93,72.93,72.79,72.9,4679.0,72.4468,72.4468,72.3077,72.417,4679.0
2025-04-02 13:40:00,72.95,73.02,72.81,72.88,7666.0,72.4667,72.5362,72.3276,72.3971,7666.0
2025-04-02 13:45:00,72.96,72.98,72.71,72.76,13472.0,72.4766,72.4965,72.2282,72.2779,13472.0
2025-04-02 13:50:00,72.79,72.83,72.76,72.83,2560.0,72.3077,72.3474,72.2779,72.3474,2560.0
2025-04-02 13:55:00,72.86,73.02,72.86,72.87,3657.0,72.3772,72.5362,72.3772,72.3872,3657.0
2025-04-02 14:00:00,72.87,72.99,72.81,72.87,6165.0,72.3872,72.5064,72.3276,72.3872,6165.0
2025-04-02 14:05:00,72.87,72.87,72.7,72.71,7965.0,72.3872,72.3872,72.2183,72.2282,7965.0
2025-04-02 14:10:00,72.59,72.64,72.45,72.5,5908.0,72.109,72.1587,71.97,72.0196,5908.0
2025-04-02 14:15:00,72.49,72.53,72.25,72.27,7298.0,72.0097,72.0494,71.7713,71.7912,7298.0
2025-04-02 14:20:00,72.31,72.48,72.28,72.45,7952.0,71.8309,71.9998,71.8011,71.97,7952.0
2025-04-02 14:25:00,72.46,72.46,71.92,71.99,9894.0,71.9799,71.9799,71.4435,71.513,9894.0
2025-04-02 14:30:00,71.97,72.24,71.96,72.18,5655.0,71.4931,71.7614,71.4832,71.7018,5655.0
2025-04-02 14:35:00,72.23,72.48,72.23,72.48,8746.0,71.7514,71.9998,71.7514,71.9998,8746.0
2025-04-02 14:40:00,72.39,72.57,72.38,72.44,6836.0,71.9104,72.0892,71.9004,71.96,6836.0
2025-04-02 14:45:00,72.44,72.45,72.25,72.38,24227.0,71.96,71.97,71.7713,71.9004,24227.0
2025-04-02 14:50:00,72.36,72.4,72.25,72.34,9668.0,71.8806,71.9203,71.7713,71.8607,9668.0
2025-04-02 14:55:00,72.34,72.35,71.97,72.02,7669.0,71.8607,71.8706,71.4931,71.5428,7669.0
2025-04-02 15:00:00,72.01,72.34,72.0,72.32,11752.0,71.5329,71.8607,71.5229,71.8408,11752.0
2025-04-02 15:05:00,72.28,72.34,72.22,72.28,6622.0,71.8011,71.8607,71.7415,71.8011,6622.0
2025-04-02 15:10:00,72.25,72.28,72.13,72.14,7976.0,71.7713,71.8011,71.6521,71.662,7976.0
2025-04-02 15:15:00,72.15,72.17,72.05,72.16,8840.0,71.672,71.6918,71.5726,71.6819,8840.0
2025-04-02 15:20:00,72.21,72.33,72.15,72.25,9015.0,71.7316,71.8508,71.672,71.7713,9015.0
2025-04-02 15:25:00,72.25,72.32,72.13,72.29,5472.0,71.7713,71.8408,71.6521,71.811,5472.0
2025-04-02 15:30:00,72.27,72.58,72.24,72.55,19602.0,71.7912,72.0991,71.7614,72.0693,19602.0
2025-04-02 15:35:00,72.53,72.55,72.34,72.34,7513.0,72.0494,72.0693,71.8607,71.8607,7513.0
2025-04-02 15:40:00,72.38,72.52,72.35,72.44,15580.0,71.9004,72.0395,71.8706,71.96,15580.0
2025-04-02 15:45:00,72.43,72.57,72.39,72.54,22205.0,71.9501,72.0892,71.9104,72.0594,22205.0
2025-04-02 15:50:00,72.51,72.51,72.2,72.32,107282.0,72.0296,72.0296,71.7216,71.8408,107282.0
2025-04-02 15:55:00,72.36,72.44,72.22,72.25,110914.0,71.8806,71.96,71.7415,71.7713,110914.0
2025-04-03 09:30:00,69.23,69.76,68.76,69.3,87994.0,68.7713,69.2978,68.3044,68.8408,87994.0
2025-04-03 09:35:00,69.3,69.3,68.2,68.82,35872.0,68.8408,68.8408,67.7481,68.364,35872.0
2025-04-03 09:40:00,68.75,68.75,67.95,68.34,29760.0,68.2945,68.2945,67.4998,67.8872,29760.0
2025-04-03 09:45:00,68.13,68.25,68.0,68.15,15080.0,67.6786,67.7978,67.5494,67.6985,15080.0
2025-04-03 09:50:00,68.13,68.14,67.28,67.28,40638.0,67.6786,67.6885,66.8342,66.8342,40638.0
2025-04-03 09:55:00,67.25,67.35,66.66,67.01,39287.0,66.8044,66.9038,66.2183,66.566,39287.0
2025-04-03 10:00:00,66.9,67.15,66.3,66.36,44911.0,66.4567,66.7051,65.8607,65.9203,44911.0
2025-04-03 10:05:00,66.4,66.68,66.15,66.32,52381.0,65.96,66.2382,65.7117,65.8806,52381.0
2025-04-03 10:10:00,66.31,67.17,66.2,67.11,71325.0,65.8706,66.7249,65.7614,66.6653,71325.0
2025-04-03 10:15:00,67.13,67.58,67.05,67.25,68482.0,66.6852,67.1322,66.6057,66.8044,68482.0
2025-04-03 10:20:00,67.26,67.9,67.19,67.64,57205.0,66.8144,67.4501,66.7448,67.1918,57205.0
2025-04-03 10:25:00,67.71,68.17,67.66,67.7,55645.0,67.2614,67.7183,67.2117,67.2514,55645.0
2025-04-03 10:30:00,67.81,68.03,67.69,67.69,50083.0,67.3607,67.5792,67.2415,67.2415,50083.0
2025-04-03 10:35:00,67.71,67.73,67.46,67.46,23520.0,67.2614,67.2812,67.013,67.013,23520.0
2025-04-03 10:40:00,67.45,67.88,67.33,67.81,37902.0,67.0031,67.4302,66.8839,67.3607,37902.0
2025-04-03 10:45:00,67.81,67.82,67.22,67.33,54821.0,67.3607,67.3706,66.7746,66.8839,54821.0
2025-04-03 10:50:00,67.38,67.47,67.05,67.4,61782.0,66.9336,67.023,66.6057,66.9534,61782.0
2025-04-03 10:55:00,67.4,67.75,67.32,67.45,92565.0,66.9534,67.3011,66.874,67.0031,92565.0
2025-04-03 11:00:00,67.38,67.41,67.1,67.26,8702.0,66.9336,66.9634,66.6554,66.8144,8702.0
2025-04-03 11:05:00,67.25,67.3,66.61,66.78,95434.0,66.8044,66.8541,66.1687,66.3375,95434.0
2025-04-03 11:10:00,66.79,67.32,66.78,67.24,45250.0,66.3475,66.874,66.3375,66.7945,45250.0
2025-04-03 11:15:00,67.18,67.45,67.14,67.39,39920.0,66.7349,67.0031,66.6951,66.9435,39920.0
2025-04-03 11:20:00,67.38,67.93,67.38,67.82,31289.0,66.9336,67.4799,66.9336,67.3706,31289.0
2025-04-03 11:25:00,67.77,67.91,67.48,67.48,17618.0,67.321,67.46,67.0329,67.0329,17618.0
2025-04-03 11:30:00,67.48,67.87,67.4,67.83,13230.0,67.0329,67.4203,66.9534,67.3806,13230.0
2025-04-03 11:35:00,67.86,67.88,67.5,67.84,18977.0,67.4104,67.4302,67.0528,67.3905,18977.0
2025-04-03 11:40:00,67.81,67.97,67.79,67.86,11529.0,67.3607,67.5196,67.3408,67.4104,11529.0
2025-04-03 11:45:00,67.85,67.92,67.6,67.8,14415.0,67.4004,67.47,67.1521,67.3508,14415.0
2025-04-03 11:50:00,67.8,67.89,67.69,67.85,14478.0,67.3508,67.4402,67.2415,67.4004,14478.0
2025-04-03 11:55:00,67.84,68.15,67.79,68.01,13249.0,67.3905,67.6985,67.3408,67.5594,13249.0
2025-04-03 12:00:00,68.02,68.73,68.01,68.33,17525.0,67.5693,68.2746,67.5594,67.8773,17525.0
2025-04-03 12:05:00,68.33,68.47,67.97,68.14,18617.0,67.8773,68.0163,67.5196,67.6885,18617.0
2025-04-03 12:10:00,68.16,68.3,68.06,68.26,18250.0,67.7084,67.8475,67.6091,67.8077,18250.0
2025-04-03 12:15:00,68.29,68.29,68.03,68.15,9420.0,67.8375,67.8375,67.5792,67.6985,9420.0
2025-04-03 12:20:00,68.05,68.12,67.91,67.97,3820.0,67.5991,67.6687,67.46,67.5196,3820.0
2025-04-03 12:25:00,67.92,68.1,67.74,68.09,11520.0,67.47,67.6488,67.2912,67.6389,11520.0
2025-04-03 12:30:00,68.12,68.17,67.9,68.0,7528.0,67.6687,67.7183,67.4501,67.5494,7528.0
2025-04-03 12:35:00,67.95,68.09,67.84,67.84,11084.0,67.4998,67.6389,67.3905,67.3905,11084.0
2025-04-03 12:40:00,67.9,68.12,67.88,67.9,4217.0,67.4501,67.6687,67.4302,67.4501,4217.0
2025-04-03 12:45:00,67.95,68.05,67.85,68.02,4985.0,67.4998,67.5991,67.4004,67.5693,4985.0
2025-04-03 12:50:00,68.12,68.15,67.89,67.92,11456.0,67.6687,67.6985,67.4402,67.47,11456.0
2025-04-03 12:55:00,67.89,68.0,67.85,67.89,8984.0,67.4402,67.5494,67.4004,67.4402,8984.0
2025-04-03 13:00:00,67.83,68.21,67.83,68.21,8814.0,67.3806,67.7581,67.3806,67.7581,8814.0
2025-04-03 13:05:00,68.24,68.49,68.2,68.21,20252.0,67.7879,68.0362,67.7481,67.7581,20252.0
2025-04-03 13:10:00,68.15,68.31,68.08,68.19,10279.0,67.6985,67.8574,67.6289,67.7382,10279.0
2025-04-03 13:15:00,68.25,68.52,68.25,68.43,9894.0,67.7978,68.066,67.7978,67.9766,9894.0
2025-04-03 13:20:00,68.51,68.51,68.03,68.06,10885.0,68.0561,68.0561,67.5792,67.6091,10885.0
2025-04-03 13:25:00,68.02,68.06,67.89,68.04,10559.0,67.5693,67.6091,67.4402,67.5892,10559.0
2025-04-03 13:30:00,68.05,68.11,67.95,68.11,9586.0,67.5991,67.6587,67.4998,67.6587,9586.0
2025-04-03 13:35:00,68.14,68.32,68.11,68.2,9612.0,67.6885,67.8673,67.6587,67.7481,9612.0
2025-04-03 13:40:00,68.23,68.4,68.16,68.4,6665.0,67.7779,67.9468,67.7084,67.9468,6665.0
2025-04-03 13:45:00,68.36,68.4,68.24,68.25,3587.0,67.9071,67.9468,67.7879,67.7978,3587.0
2025-04-03 13:50:00,68.27,68.27,68.06,68.12,7883.0,67.8177,67.8177,67.6091,67.6687,7883.0
2025-04-03 13:55:00,68.12,68.12,67.75,67.75,4786.0,67.6687,67.6687,67.3011,67.3011,4786.0
2025-04-03 14:00:00,67.75,67.83,67.5,67.53,9298.0,67.3011,67.3806,67.0528,67.0826,9298.0
2025-04-03 14:05:00,67.57,67.59,67.28,67.3,16382.0,67.1223,67.1422,66.8342,66.8541,16382.0
2025-04-03 14:10:00,67.32,67.35,67.08,67.1,12410.0,66.874,66.9038,66.6355,66.6554,12410.0
2025-04-03 14:15:00,67.11,67.19,67.0,67.09,12409.0,66.6653,66.7448,66.5561,66.6455,12409.0
2025-04-03 14:20:00,67.09,67.38,67.03,67.25,4235.0,66.6455,66.9336,66.5859,66.8044,4235.0
2025-04-03 14:25:00,67.31,67.32,67.14,67.15,5329.0,66.864,66.874,66.6951,66.7051,5329.0
2025-04-03 14:30:00,67.2,67.27,66.93,66.93,19768.0,66.7547,66.8243,66.4865,66.4865,19768.0
2025-04-03 14:35:00,66.97,67.32,66.96,67.21,23843.0,66.5263,66.874,66.5163,66.7647,23843.0
2025-04-03 14:40:00,67.21,67.23,67.05,67.14,8729.0,66.7647,66.7845,66.6057,66.6951,8729.0
2025-04-03 14:45:00,67.11,67.17,67.01,67.09,8251.0,66.6653,66.7249,66.566,66.6455,8251.0
2025-04-03 14:50:00,67.09,67.18,66.96,67.06,14567.0,66.6455,66.7349,66.5163,66.6157,14567.0
2025-04-03 14:55:00,67.08,67.18,67.02,67.14,11639.0,66.6355,66.7349,66.5759,66.6951,11639.0
2025-04-03 15:00:00,67.1,67.33,66.99,67.1,13117.0,66.6554,66.8839,66.5461,66.6554,13117.0
2025-04-03 15:05:00,67.17,67.26,67.1,67.2,7456.0,66.7249,66.8144,66.6554,66.7547,7456.0
2025-04-03 15:10:00,67.26,67.26,67.04,67.09,11098.0,66.8144,66.8144,66.5958,66.6455,11098.0
2025-04-03 15:15:00,67.03,67.05,66.67,66.91,20209.0,66.5859,66.6057,66.2283,66.4667,20209.0
2025-04-03 15:20:00,66.96,67.07,66.85,67.06,8183.0,66.5163,66.6256,66.4071,66.6157,8183.0
2025-04-03 15:25:00,67.02,67.08,66.88,66.95,15433.0,66.5759,66.6355,66.4369,66.5064,15433.0
2025-04-03 15:30:00,66.98,66.99,66.53,66.59,47799.0,66.5362,66.5461,66.0892,66.1488,47799.0
2025-04-03 15:35:00,66.56,66.65,66.33,66.37,72909.0,66.119,66.2084,65.8905,65.9302,72909.0
2025-04-03 15:40:00,66.37,66.52,66.33,66.45,25728.0,65.9302,66.0793,65.8905,66.0097,25728.0
2025-04-03 15:45:00,66.43,66.46,66.21,66.35,53111.0,65.9899,66.0197,65.7713,65.9104,53111.0
2025-04-03 15:50:00,66.37,66.6,66.26,66.6,91023.0,65.9302,66.1587,65.821,66.1587,91023.0
2025-04-03 15:55:00,66.58,66.67,66.45,66.51,197108.0,66.1389,66.2283,66.0097,66.0693,197108.0
2025-04-04 09:30:00,63.24,64.98,62.9,63.4,128021.0,62.821,64.5495,62.4832,62.9799,128021.0
2025-04-04 09:35:00,63.4,63.59,62.44,62.8,59177.0,62.9799,63.1687,62.0263,62.3839,59177.0
2025-04-04 09:40:00,62.63,62.89,61.99,62.44,81628.0,62.215,62.4733,61.5793,62.0263,81628.0
2025-04-04 09:45:00,62.34,62.51,61.7,61.85,38819.0,61.9269,62.0958,61.2912,61.4402,38819.0
2025-04-04 09:50:00,61.78,61.94,61.21,61.26,61442.0,61.3707,61.5296,60.8044,60.8541,61442.0
2025-04-04 09:55:00,61.21,61.93,61.15,61.58,56315.0,60.8044,61.5197,60.7448,61.172,56315.0
2025-04-04 10:00:00,61.61,61.61,61.0,61.03,42399.0,61.2018,61.2018,60.5958,60.6256,42399.0
2025-04-04 10:05:00,61.0,61.13,60.38,60.44,55752.0,60.5958,60.725,59.9799,60.0395,55752.0
2025-04-04 10:10:00,60.46,60.64,60.06,60.26,63020.0,60.0594,60.2382,59.6621,59.8607,63020.0
2025-04-04 10:15:00,60.26,60.26,59.85,59.98,72173.0,59.8607,59.8607,59.4534,59.5826,72173.0
2025-04-04 10:20:00,59.98,60.44,59.91,60.42,65514.0,59.5826,60.0395,59.5131,60.0197,65514.0
2025-04-04 10:25:00,60.31,60.46,59.94,59.97,35247.0,59.9104,60.0594,59.5429,59.5727,35247.0
2025-04-04 10:30:00,59.95,60.24,59.67,59.73,25075.0,59.5528,59.8409,59.2746,59.3342,25075.0
2025-04-04 10:35:00,59.73,59.81,59.59,59.66,40550.0,59.3342,59.4137,59.1952,59.2647,40550.0
2025-04-04 10:40:00,59.67,59.67,59.03,59.09,42694.0,59.2746,59.2746,58.6389,58.6985,42694.0
2025-04-04 10:45:00,59.07,59.12,58.33,58.34,52998.0,58.6786,58.7283,57.9435,57.9535,52998.0
2025-04-04 10:50:00,58.31,59.28,58.03,58.99,61996.0,57.9237,58.8872,57.6455,58.5991,61996.0
2025-04-04 10:55:00,58.97,59.35,58.76,59.17,26268.0,58.5793,58.9568,58.3707,58.778,26268.0
2025-04-04 11:00:00,59.15,60.42,59.07,60.4,35045.0,58.7581,60.0197,58.6786,59.9998,35045.0
2025-04-04 11:05:00,60.28,60.28,59.33,59.58,35105.0,59.8806,59.8806,58.9369,59.1852,35105.0
2025-04-04 11:10:00,59.59,60.42,59.53,60.2,24017.0,59.1952,60.0197,59.1356,59.8011,24017.0
2025-04-04 11:15:00,60.2,61.17,60.13,60.72,48781.0,59.8011,60.7647,59.7316,60.3177,48781.0
2025-04-04 11:20:00,60.72,61.51,60.69,61.3,45979.0,60.3177,61.1024,60.2879,60.8938,45979.0
2025-04-04 11:25:00,61.26,61.26,60.19,60.19,29011.0,60.8541,60.8541,59.7912,59.7912,29011.0
2025-04-04 11:30:00,60.28,60.83,60.2,60.36,45245.0,59.8806,60.427,59.8011,59.9601,45245.0
2025-04-04 11:35:00,60.41,60.42,59.89,59.96,17921.0,60.0097,60.0197,59.4932,59.5627,17921.0
2025-04-04 11:40:00,60.01,60.33,59.95,60.2,19550.0,59.6124,59.9303,59.5528,59.8011,19550.0
2025-04-04 11:45:00,60.13,60.48,59.93,60.42,33422.0,59.7316,60.0793,59.5329,60.0197,33422.0
2025-04-04 11:50:00,60.35,60.55,59.91,60.02,29482.0,59.9501,60.1488,59.5131,59.6223,29482.0
2025-04-04 11:55:00,59.98,60.28,59.57,59.58,29087.0,59.5826,59.8806,59.1753,59.1852,29087.0
2025-04-04 12:00:00,59.51,59.75,59.44,59.57,36348.0,59.1157,59.3541,59.0462,59.1753,36348.0
2025-04-04 12:05:00,59.56,60.05,59.56,59.57,19933.0,59.1654,59.6521,59.1654,59.1753,19933.0
2025-04-04 12:10:00,59.61,59.92,59.39,59.55,19634.0,59.215,59.523,58.9965,59.1554,19634.0
2025-04-04 12:15:00,59.62,59.63,59.08,59.11,22163.0,59.225,59.2349,58.6885,58.7184,22163.0
2025-04-04 12:20:00,59.14,59.2,58.9,58.96,35691.0,58.7482,58.8078,58.5097,58.5693,35691.0
2025-04-04 12:25:00,59.0,59.09,58.9,59.07,17237.0,58.6091,58.6985,58.5097,58.6786,17237.0
2025-04-04 12:30:00,59.07,59.2,58.9,58.9,15987.0,58.6786,58.8078,58.5097,58.5097,15987.0
2025-04-04 12:35:00,58.91,59.45,58.9,59.3,23836.0,58.5197,59.0561,58.5097,58.9071,23836.0
2025-04-04 12:40:00,59.23,59.36,59.01,59.07,12728.0,58.8376,58.9667,58.619,58.6786,12728.0
2025-04-04 12:45:00,59.03,59.05,58.73,58.75,26312.0,58.6389,58.6587,58.3409,58.3607,26312.0
2025-04-04 12:50:00,58.75,58.96,58.74,58.91,19172.0,58.3607,58.5693,58.3508,58.5197,19172.0
2025-04-04 12:55:00,58.91,59.19,58.9,59.08,15086.0,58.5197,58.7978,58.5097,58.6885,15086.0
2025-04-04 13:00:00,59.06,59.33,59.05,59.1,13974.0,58.6687,58.9369,58.6587,58.7084,13974.0
2025-04-04 13:05:00,59.12,59.21,58.97,58.99,20328.0,58.7283,58.8177,58.5793,58.5991,20328.0
2025-04-04 13:10:00,59.04,59.04,58.56,58.56,25258.0,58.6488,58.6488,58.172,58.172,25258.0
2025-04-04 13:15:00,58.54,58.55,58.2,58.45,35006.0,58.1521,58.1621,57.8144,58.0627,35006.0
2025-04-04 13:20:00,58.46,58.59,58.33,58.5,25077.0,58.0727,58.2018,57.9435,58.1124,25077.0
2025-04-04 13:25:00,58.47,58.66,58.41,58.6,23901.0,58.0826,58.2713,58.023,58.2117,23901.0
2025-04-04 13:30:00,58.56,58.79,58.34,58.7,49632.0,58.172,58.4005,57.9535,58.3111,49632.0
2025-04-04 13:35:00,58.64,59.28,58.63,59.28,46127.0,58.2515,58.8872,58.2415,58.8872,46127.0
2025-04-04 13:40:00,59.23,59.43,59.05,59.09,48087.0,58.8376,59.0362,58.6587,58.6985,48087.0
2025-04-04 13:45:00,59.13,59.48,59.01,59.47,27596.0,58.7382,59.0859,58.619,59.076,27596.0
2025-04-04 13:50:00,59.48,59.55,59.08,59.37,71045.0,59.0859,59.1554,58.6885,58.9766,71045.0
2025-04-04 13:55:00,59.39,59.54,59.07,59.51,36637.0,58.9965,59.1455,58.6786,59.1157,36637.0
2025-04-04 14:00:00,59.53,59.78,59.45,59.49,23958.0,59.1356,59.3839,59.0561,59.0958,23958.0
2025-04-04 14:05:00,59.5,59.5,59.2,59.25,21523.0,59.1058,59.1058,58.8078,58.8574,21523.0
2025-04-04 14:10:00,59.23,59.24,58.88,58.88,17538.0,58.8376,58.8475,58.4899,58.4899,17538.0
2025-04-04 14:15:00,58.87,58.92,58.77,58.79,32073.0,58.4799,58.5296,58.3806,58.4005,32073.0
2025-04-04 14:20:00,58.79,58.79,58.41,58.48,21806.0,58.4005,58.4005,58.023,58.0925,21806.0
2025-04-04 14:25:00,58.51,58.51,57.83,58.01,93861.0,58.1223,58.1223,57.4468,57.6256,93861.0
2025-04-04 14:30:00,57.99,58.03,57.72,57.82,31029.0,57.6058,57.6455,57.3376,57.4369,31029.0
2025-04-04 14:35:00,57.86,58.05,57.77,57.87,35224.0,57.4766,57.6654,57.3872,57.4866,35224.0
2025-04-04 14:40:00,57.86,58.05,57.54,57.54,31559.0,57.4766,57.6654,57.1588,57.1588,31559.0
2025-04-04 14:45:00,57.57,58.11,57.57,58.02,52683.0,57.1886,57.725,57.1886,57.6356,52683.0
2025-04-04 14:50:00,58.02,58.25,57.93,58.02,81320.0,57.6356,57.864,57.5462,57.6356,81320.0
2025-04-04 14:55:00,57.98,58.07,57.66,57.76,45786.0,57.5958,57.6852,57.278,57.3773,45786.0
2025-04-04 15:00:00,57.75,57.81,57.53,57.68,39640.0,57.3674,57.427,57.1488,57.2978,39640.0
2025-04-04 15:05:00,57.67,58.01,57.6,57.96,33858.0,57.2879,57.6256,57.2184,57.576,33858.0
2025-04-04 15:10:00,57.96,58.33,57.96,58.27,38425.0,57.576,57.9435,57.576,57.8839,38425.0
2025-04-04 15:15:00,58.24,58.24,57.81,57.98,44662.0,57.8541,57.8541,57.427,57.5958,44662.0
2025-04-04 15:20:00,58.0,58.41,57.97,58.27,48643.0,57.6157,58.023,57.5859,57.8839,48643.0
2025-04-04 15:25:00,58.26,58.87,58.21,58.76,31895.0,57.874,58.4799,57.8243,58.3707,31895.0
2025-04-04 15:30:00,58.76,59.0,58.69,58.99,42266.0,58.3707,58.6091,58.3011,58.5991,42266.0
2025-04-04 15:35:00,58.96,59.34,58.69,58.79,70707.0,58.5693,58.9468,58.3011,58.4005,70707.0
2025-04-04 15:40:00,58.82,58.93,58.19,58.25,74077.0,58.4303,58.5395,57.8044,57.864,74077.0
2025-04-04 15:45:00,58.28,58.75,58.27,58.6,92400.0,57.8939,58.3607,57.8839,58.2117,92400.0
2025-04-04 15:50:00,58.58,58.64,58.4,58.54,210783.0,58.1919,58.2515,58.0131,58.1521,210783.0
2025-04-04 15:55:00,58.54,58.78,58.0,58.52,351116.0,58.1521,58.3905,57.6157,58.1323,351116.0
2025-04-07 09:30:00,56.91,57.62,55.5,56.41,135997.0,56.5329,57.2382,55.1323,56.0362,135997.0
2025-04-07 09:35:00,56.4,56.64,55.56,56.31,55874.0,56.0263,56.2647,55.1919,55.9369,55874.0
2025-04-07 09:40:00,56.47,56.52,55.51,56.24,101694.0,56.0958,56.1455,55.1422,55.8674,101694.0
2025-04-07 09:45:00,56.32,57.77,56.01,57.65,82732.0,55.9468,57.3872,55.6389,57.268,82732.0
2025-04-07 09:50:00,57.65,59.01,57.43,58.77,95473.0,57.268,58.619,57.0495,58.3806,95473.0
2025-04-07 09:55:00,58.75,60.25,58.7,60.21,53844.0,58.3607,59.8508,58.3111,59.8111,53844.0
2025-04-07 10:00:00,60.18,60.58,59.62,59.8,74180.0,59.7813,60.1786,59.225,59.4038,74180.0
2025-04-07 10:05:00,59.74,60.58,59.72,60.22,66206.0,59.3442,60.1786,59.3243,59.821,66206.0
2025-04-07 10:10:00,60.33,64.17,60.27,63.68,101383.0,59.9303,63.7448,59.8707,63.2581,101383.0
2025-04-07 10:15:00,63.86,64.3,62.38,62.38,79918.0,63.4369,63.874,61.9667,61.9667,79918.0
2025-04-07 10:20:00,62.47,62.47,59.66,59.72,107454.0,62.0561,62.0561,59.2647,59.3243,107454.0
2025-04-07 10:25:00,59.72,60.92,59.72,60.0,47500.0,59.3243,60.5164,59.3243,59.6025,47500.0
2025-04-07 10:30:00,59.99,61.01,59.89,60.19,48571.0,59.5925,60.6058,59.4932,59.7912,48571.0
2025-04-07 10:35:00,60.18,60.26,59.08,59.31,31340.0,59.7813,59.8607,58.6885,58.917,31340.0
2025-04-07 10:40:00,59.36,60.21,59.24,60.21,36350.0,58.9667,59.8111,58.8475,59.8111,36350.0
2025-04-07 10:45:00,60.21,60.78,60.05,60.35,16267.0,59.8111,60.3773,59.6521,59.9501,16267.0
2025-04-07 10:50:00,60.34,61.82,60.33,61.65,21384.0,59.9402,61.4104,59.9303,61.2415,21384.0
2025-04-07 10:55:00,61.64,61.64,60.71,60.71,31128.0,61.2316,61.2316,60.3077,60.3077,31128.0
2025-04-07 11:00:00,60.69,61.46,60.69,61.33,15863.0,60.2879,61.0528,60.2879,60.9236,15863.0
2025-04-07 11:05:00,61.23,61.23,59.85,59.95,26772.0,60.8243,60.8243,59.4534,59.5528,26772.0
2025-04-07 11:10:00,59.81,60.32,59.08,59.25,82955.0,59.4137,59.9203,58.6885,58.8574,82955.0
2025-04-07 11:15:00,59.25,60.18,59.15,60.15,106173.0,58.8574,59.7813,58.7581,59.7515,106173.0
2025-04-07 11:20:00,60.15,60.21,59.26,59.37,46194.0,59.7515,59.8111,58.8674,58.9766,46194.0
2025-04-07 11:25:00,59.37,59.61,59.08,59.08,42037.0,58.9766,59.215,58.6885,58.6885,42037.0
2025-04-07 11:30:00,59.22,59.95,59.03,59.87,31585.0,58.8276,59.5528,58.6389,59.4733,31585.0
2025-04-07 11:35:00,59.87,60.56,59.78,60.16,26846.0,59.4733,60.1587,59.3839,59.7614,26846.0
2025-04-07 11:40:00,60.13,61.21,60.13,60.89,19713.0,59.7316,60.8044,59.7316,60.4866,19713.0
2025-04-07 11:45:00,60.9,61.01,60.15,60.34,15021.0,60.4965,60.6058,59.7515,59.9402,15021.0
2025-04-07 11:50:00,60.34,60.6,59.63,59.66,25679.0,59.9402,60.1985,59.2349,59.2647,25679.0
2025-04-07 11:55:00,59.7,59.84,59.48,59.62,27677.0,59.3044,59.4435,59.0859,59.225,27677.0
2025-04-07 12:00:00,59.5,59.54,58.99,58.99,12959.0,59.1058,59.1455,58.5991,58.5991,12959.0
2025-04-07 12:05:00,58.98,59.26,58.67,58.98,69137.0,58.5892,58.8674,58.2813,58.5892,69137.0
2025-04-07 12:10:00,58.97,59.13,58.59,58.73,15979.0,58.5793,58.7382,58.2018,58.3409,15979.0
2025-04-07 12:15:00,58.8,58.9,58.33,58.9,69510.0,58.4104,58.5097,57.9435,58.5097,69510.0
2025-04-07 12:20:00,58.8,58.86,58.5,58.78,9083.0,58.4104,58.47,58.1124,58.3905,9083.0
2025-04-07 12:25:00,58.82,59.48,58.81,59.33,12405.0,58.4303,59.0859,58.4203,58.9369,12405.0
2025-04-07 12:30:00,59.39,59.9,59.32,59.74,10239.0,58.9965,59.5031,58.927,59.3442,10239.0
2025-04-07 12:35:00,59.72,59.73,59.36,59.36,7497.0,59.3243,59.3342,58.9667,58.9667,7497.0
2025-04-07 12:40:00,59.36,59.44,58.88,59.0,23635.0,58.9667,59.0462,58.4899,58.6091,23635.0
2025-04-07 12:45:00,58.93,58.93,58.53,58.53,6941.0,58.5395,58.5395,58.1422,58.1422,6941.0
2025-04-07 12:50:00,58.57,58.93,58.49,58.84,13323.0,58.1819,58.5395,58.1025,58.4501,13323.0
2025-04-07 12:55:00,58.9,58.9,58.43,58.54,14625.0,58.5097,58.5097,58.0429,58.1521,14625.0
2025-04-07 13:00:00,58.54,59.94,58.54,58.84,25858.0,58.1521,59.5429,58.1521,58.4501,25858.0
2025-04-07 13:05:00,58.74,59.01,58.61,58.86,10034.0,58.3508,58.619,58.2217,58.47,10034.0
2025-04-07 13:10:00,58.76,59.62,58.63,59.62,11437.0,58.3707,59.225,58.2415,59.225,11437.0
2025-04-07 13:15:00,59.45,60.01,59.42,59.9,17039.0,59.0561,59.6124,59.0263,59.5031,17039.0
2025-04-07 13:20:00,59.76,60.03,59.54,59.83,31230.0,59.364,59.6323,59.1455,59.4336,31230.0
2025-04-07 13:25:00,59.72,60.2,59.51,60.13,17566.0,59.3243,59.8011,59.1157,59.7316,17566.0
2025-04-07 13:30:00,60.17,60.17,59.78,59.98,20690.0,59.7713,59.7713,59.3839,59.5826,20690.0
2025-04-07 13:35:00,59.98,60.44,59.78,60.34,28318.0,59.5826,60.0395,59.3839,59.9402,28318.0
2025-04-07 13:40:00,60.47,60.55,59.93,60.47,20451.0,60.0693,60.1488,59.5329,60.0693,20451.0
2025-04-07 13:45:00,60.47,60.9,60.01,60.42,55458.0,60.0693,60.4965,59.6124,60.0197,55458.0
2025-04-07 13:50:00,60.36,60.53,59.93,60.27,22056.0,59.9601,60.1289,59.5329,59.8707,22056.0
2025-04-07 13:55:00,60.2,60.36,59.86,60.21,21123.0,59.8011,59.9601,59.4634,59.8111,21123.0
2025-04-07 14:00:00,60.28,60.36,59.61,59.71,63039.0,59.8806,59.9601,59.215,59.3144,63039.0
2025-04-07 14:05:00,59.7,59.75,59.3,59.5,21250.0,59.3044,59.3541,58.9071,59.1058,21250.0
2025-04-07 14:10:00,59.5,59.83,59.11,59.43,69777.0,59.1058,59.4336,58.7184,59.0362,69777.0
2025-04-07 14:15:00,59.48,59.85,59.26,59.8,68805.0,59.0859,59.4534,58.8674,59.4038,68805.0
2025-04-07 14:20:00,59.8,59.82,59.39,59.67,115746.0,59.4038,59.4236,58.9965,59.2746,115746.0
2025-04-07 14:25:00,59.6,59.6,58.7,58.75,16128.0,59.2051,59.2051,58.3111,58.3607,16128.0
2025-04-07 14:30:00,58.75,59.01,58.64,58.71,48847.0,58.3607,58.619,58.2515,58.321,48847.0
2025-04-07 14:35:00,58.71,59.47,58.65,59.39,67685.0,58.321,59.076,58.2614,58.9965,67685.0
2025-04-07 14:40:00,59.39,59.67,59.09,59.25,14327.0,58.9965,59.2746,58.6985,58.8574,14327.0
2025-04-07 14:45:00,59.28,59.41,58.98,59.06,12769.0,58.8872,59.0164,58.5892,58.6687,12769.0
2025-04-07 14:50:00,58.98,59.06,58.61,58.62,13565.0,58.5892,58.6687,58.2217,58.2316,13565.0
2025-04-07 14:55:00,58.61,58.72,58.37,58.46,21293.0,58.2217,58.3309,57.9833,58.0727,21293.0
2025-04-07 15:00:00,58.46,58.91,58.26,58.43,41863.0,58.0727,58.5197,57.874,58.0429,41863.0
2025-04-07 15:05:00,58.48,58.51,58.12,58.24,76922.0,58.0925,58.1223,57.7349,57.8541,76922.0
2025-04-07 15:10:00,58.16,58.37,58.07,58.19,47273.0,57.7746,57.9833,57.6852,57.8044,47273.0
2025-04-07 15:15:00,58.13,58.49,57.94,58.36,136310.0,57.7448,58.1025,57.5561,57.9733,136310.0
2025-04-07 15:20:00,58.36,58.4,57.98,57.99,38413.0,57.9733,58.0131,57.5958,57.6058,38413.0
2025-04-07 15:25:00,58.07,58.17,57.83,57.89,68440.0,57.6852,57.7846,57.4468,57.5064,68440.0
2025-04-07 15:30:00,57.94,58.43,57.88,58.3,166473.0,57.5561,58.0429,57.4965,57.9137,166473.0
2025-04-07 15:35:00,58.31,58.4,57.86,58.01,81588.0,57.9237,58.0131,57.4766,57.6256,81588.0
2025-04-07 15:40:00,58.01,58.11,57.76,57.79,97447.0,57.6256,57.725,57.3773,57.4071,97447.0
2025-04-07 15:45:00,57.8,58.18,57.67,58.16,100241.0,57.417,57.7945,57.2879,57.7746,100241.0
2025-04-07 15:50:00,58.13,58.23,57.74,58.08,210449.0,57.7448,57.8442,57.3574,57.6952,210449.0
2025-04-07 15:55:00,58.07,58.29,57.86,58.09,411008.0,57.6852,57.9038,57.4766,57.7051,411008.0
2025-04-08 09:30:00,60.22,60.28,58.1,58.28,117180.0,59.821,59.8806,57.715,57.8939,117180.0
2025-04-08 09:35:00,58.35,58.58,57.6,58.56,111554.0,57.9634,58.1919,57.2184,58.172,111554.0
2025-04-08 09:40:00,58.53,59.12,58.18,58.87,26495.0,58.1422,58.7283,57.7945,58.4799,26495.0
2025-04-08 09:45:00,58.76,59.12,57.87,58.1,69288.0,58.3707,58.7283,57.4866,57.715,69288.0
2025-04-08 09:50:00,58.21,58.91,57.86,58.24,64709.0,57.8243,58.5197,57.4766,57.8541,64709.0
2025-04-08 09:55:00,58.2,58.37,57.62,58.02,33990.0,57.8144,57.9833,57.2382,57.6356,33990.0
2025-04-08 10:00:00,57.97,58.04,57.43,57.44,40958.0,57.5859,57.6554,57.0495,57.0594,40958.0
2025-04-08 10:05:00,57.4,57.95,57.1,57.22,84903.0,57.0197,57.566,56.7217,56.8409,84903.0
2025-04-08 10:10:00,57.27,57.89,57.2,57.5,72298.0,56.8905,57.5064,56.821,57.119,72298.0
2025-04-08 10:15:00,57.56,58.05,57.49,57.95,48498.0,57.1786,57.6654,57.1091,57.566,48498.0
2025-04-08 10:20:00,57.87,58.09,56.91,56.96,38401.0,57.4866,57.7051,56.5329,56.5826,38401.0
2025-04-08 10:25:00,56.96,57.28,56.77,57.08,22642.0,56.5826,56.9005,56.3939,56.7018,22642.0
2025-04-08 10:30:00,57.0,57.26,56.83,57.14,16415.0,56.6223,56.8806,56.4535,56.7614,16415.0
2025-04-08 10:35:00,57.09,57.33,56.93,57.33,24872.0,56.7117,56.9501,56.5528,56.9501,24872.0
2025-04-08 10:40:00,57.3,57.39,56.32,56.32,48185.0,56.9203,57.0097,55.9468,55.9468,48185.0
2025-04-08 10:45:00,56.24,56.36,55.62,55.66,60226.0,55.8674,55.9866,55.2515,55.2912,60226.0
2025-04-08 10:50:00,55.66,55.97,55.52,55.85,73105.0,55.2912,55.5992,55.1521,55.48,73105.0
2025-04-08 10:55:00,55.84,55.89,55.13,55.2,65020.0,55.47,55.5197,54.7647,54.8343,65020.0
2025-04-08 11:00:00,55.2,55.35,54.34,54.34,76504.0,54.8343,54.9833,53.98,53.98,76504.0
2025-04-08 11:05:00,54.35,54.49,54.14,54.36,47860.0,53.9899,54.129,53.7813,53.9998,47860.0
2025-04-08 11:10:00,54.36,54.41,54.03,54.03,64179.0,53.9998,54.0495,53.672,53.672,64179.0
2025-04-08 11:15:00,54.02,54.05,53.6,53.83,72301.0,53.6621,53.6919,53.2449,53.4733,72301.0
2025-04-08 11:20:00,53.77,54.16,53.62,53.78,146650.0,53.4137,53.8011,53.2647,53.4237,146650.0
2025-04-08 11:25:00,53.77,54.11,53.62,53.75,37150.0,53.4137,53.7515,53.2647,53.3939,37150.0
2025-04-08 11:30:00,53.73,54.44,53.7,54.3,85733.0,53.374,54.0793,53.3442,53.9402,85733.0
2025-04-08 11:35:00,54.3,54.65,54.23,54.48,44374.0,53.9402,54.2879,53.8707,54.119,44374.0
2025-04-08 11:40:00,54.55,54.55,53.86,53.88,62887.0,54.1886,54.1886,53.5031,53.523,62887.0
2025-04-08 11:45:00,53.9,54.0,53.32,53.53,50664.0,53.5429,53.6422,52.9667,53.1753,50664.0
2025-04-08 11:50:00,53.55,53.75,53.32,53.71,35894.0,53.1952,53.3939,52.9667,53.3541,35894.0
2025-04-08 11:55:00,53.73,54.0,53.56,53.81,29349.0,53.374,53.6422,53.2051,53.4535,29349.0
2025-04-08 12:00:00,53.81,53.84,53.45,53.54,30279.0,53.4535,53.4833,53.0959,53.1853,30279.0
2025-04-08 12:05:00,53.52,53.68,53.28,53.34,19760.0,53.1654,53.3243,52.927,52.9866,19760.0
2025-04-08 12:10:00,53.34,53.83,53.32,53.55,51836.0,52.9866,53.4733,52.9667,53.1952,51836.0
2025-04-08 12:15:00,53.55,53.64,53.32,53.53,24597.0,53.1952,53.2846,52.9667,53.1753,24597.0
2025-04-08 12:20:00,53.54,53.59,53.29,53.38,24375.0,53.1853,53.2349,52.9369,53.0263,24375.0
2025-04-08 12:25:00,53.39,53.58,53.23,53.57,36167.0,53.0363,53.225,52.8773,53.2151,36167.0
2025-04-08 12:30:00,53.56,53.7,53.25,53.38,28438.0,53.2051,53.3442,52.8972,53.0263,28438.0
2025-04-08 12:35:00,53.35,53.46,52.85,52.94,35418.0,52.9965,53.1058,52.4998,52.5892,35418.0
2025-04-08 12:40:00,52.95,53.05,52.53,52.69,32570.0,52.5992,52.6985,52.1819,52.3409,32570.0
2025-04-08 12:45:00,52.62,53.01,52.52,52.8,40688.0,52.2714,52.6588,52.172,52.4502,40688.0
2025-04-08 12:50:00,52.79,52.89,52.5,52.52,33834.0,52.4402,52.5396,52.1521,52.172,33834.0
2025-04-08 12:55:00,52.52,52.82,52.17,52.21,43713.0,52.172,52.47,51.8243,51.8641,43713.0
2025-04-08 13:00:00,52.26,52.5,52.1,52.28,29904.0,51.9137,52.1521,51.7548,51.9336,29904.0
2025-04-08 13:05:00,52.21,52.42,51.75,51.77,70734.0,51.8641,52.0727,51.4071,51.427,70734.0
2025-04-08 13:10:00,51.77,51.82,51.36,51.63,76697.0,51.427,51.4767,51.0197,51.2879,76697.0
2025-04-08 13:15:00,51.73,52.0,51.61,51.73,78439.0,51.3872,51.6555,51.268,51.3872,78439.0
2025-04-08 13:20:00,51.66,51.85,51.44,51.78,84090.0,51.3177,51.5065,51.0992,51.4369,84090.0
2025-04-08 13:25:00,51.78,52.07,51.74,51.98,76616.0,51.4369,51.725,51.3972,51.6356,76616.0
2025-04-08 13:30:00,51.94,52.42,51.91,52.1,38909.0,51.5959,52.0727,51.5661,51.7548,38909.0
2025-04-08 13:35:00,52.17,52.7,51.99,52.17,116022.0,51.8243,52.3508,51.6455,51.8243,116022.0
2025-04-08 13:40:00,52.16,53.02,52.13,52.96,65043.0,51.8144,52.6687,51.7846,52.6091,65043.0
2025-04-08 13:45:00,52.99,53.08,52.77,52.96,113546.0,52.6389,52.7283,52.4204,52.6091,113546.0
2025-04-08 13:50:00,52.89,52.98,52.36,52.37,23480.0,52.5396,52.629,52.0131,52.023,23480.0
2025-04-08 13:55:00,52.36,52.76,52.36,52.63,18550.0,52.0131,52.4104,52.0131,52.2813,18550.0
2025-04-08 14:00:00,52.55,52.65,52.12,52.12,26946.0,52.2018,52.3012,51.7747,51.7747,26946.0
2025-04-08 14:05:00,52.14,52.23,51.86,51.96,34231.0,51.7945,51.8839,51.5164,51.6157,34231.0
2025-04-08 14:10:00,52.0,52.12,51.81,51.91,24542.0,51.6555,51.7747,51.4667,51.5661,24542.0
2025-04-08 14:15:00,51.88,52.31,51.88,52.26,21121.0,51.5363,51.9634,51.5363,51.9137,21121.0
2025-04-08 14:20:00,52.19,52.31,52.03,52.2,11497.0,51.8442,51.9634,51.6853,51.8541,11497.0
2025-04-08 14:25:00,52.16,52.16,51.69,51.75,23395.0,51.8144,51.8144,51.3475,51.4071,23395.0
2025-04-08 14:30:00,51.76,52.88,51.73,52.23,36239.0,51.4171,52.5296,51.3872,51.8839,36239.0
2025-04-08 14:35:00,52.18,52.21,51.85,51.93,20926.0,51.8343,51.8641,51.5065,51.5859,20926.0
2025-04-08 14:40:00,51.87,52.0,51.77,51.85,27977.0,51.5263,51.6555,51.427,51.5065,27977.0
2025-04-08 14:45:00,51.86,52.19,51.86,52.13,24941.0,51.5164,51.8442,51.5164,51.7846,24941.0
2025-04-08 14:50:00,52.13,52.19,51.82,51.85,23150.0,51.7846,51.8442,51.4767,51.5065,23150.0
2025-04-08 14:55:00,51.85,51.87,51.54,51.55,16645.0,51.5065,51.5263,51.1985,51.2084,16645.0
2025-04-08 15:00:00,51.59,51.66,51.3,51.4,52453.0,51.2482,51.3177,50.9601,51.0594,52453.0
2025-04-08 15:05:00,51.4,51.44,51.01,51.04,41540.0,51.0594,51.0992,50.672,50.7018,41540.0
2025-04-08 15:10:00,51.05,51.09,50.82,50.85,74736.0,50.7118,50.7515,50.4833,50.5131,74736.0
2025-04-08 15:15:00,50.87,50.93,50.44,50.48,69690.0,50.5329,50.5925,50.1058,50.1455,69690.0
2025-04-08 15:20:00,50.52,50.85,50.43,50.84,57254.0,50.1853,50.5131,50.0959,50.5031,57254.0
2025-04-08 15:25:00,50.8,51.0,50.72,50.75,42665.0,50.4634,50.6621,50.3839,50.4137,42665.0
2025-04-08 15:30:00,50.76,50.76,50.32,50.35,149649.0,50.4237,50.4237,49.9866,50.0164,149649.0
2025-04-08 15:35:00,50.35,50.4,49.87,50.01,81738.0,50.0164,50.0661,49.5396,49.6786,81738.0
2025-04-08 15:40:00,50.02,50.29,49.79,49.8,112857.0,49.6886,49.9568,49.4601,49.47,112857.0
2025-04-08 15:45:00,49.79,49.94,49.43,49.48,164992.0,49.4601,49.6091,49.1025,49.1522,164992.0
2025-04-08 15:50:00,49.54,49.92,49.5,49.78,221563.0,49.2118,49.5892,49.172,49.4502,221563.0
2025-04-08 15:55:00,49.79,50.88,49.48,50.79,449598.0,49.4601,50.5429,49.1522,50.4535,449598.0
2025-04-09 09:30:00,50.67,51.75,50.5,51.33,104276.0,50.3343,51.4071,50.1654,50.9899,104276.0
2025-04-09 09:35:00,51.33,51.8,50.8,51.78,43598.0,50.9899,51.4568,50.4634,51.4369,43598.0
2025-04-09 09:40:00,51.84,52.2,50.85,50.96,48915.0,51.4965,51.8541,50.5131,50.6224,48915.0
2025-04-09 09:45:00,50.96,51.27,50.78,50.91,259688.0,50.6224,50.9303,50.4435,50.5727,259688.0
2025-04-09 09:50:00,50.91,51.36,50.62,50.99,165570.0,50.5727,51.0197,50.2846,50.6522,165570.0
2025-04-09 09:55:00,50.89,51.05,50.61,50.68,70869.0,50.5528,50.7118,50.2747,50.3442,70869.0
2025-04-09 10:00:00,50.6,51.75,50.58,51.33,87742.0,50.2647,51.4071,50.2449,50.9899,87742.0
2025-04-09 10:05:00,51.37,51.61,51.07,51.07,69066.0,51.0296,51.268,50.7316,50.7316,69066.0
2025-04-09 10:10:00,51.05,51.6,51.05,51.34,41297.0,50.7118,51.2581,50.7118,50.9998,41297.0
2025-04-09 10:15:00,51.34,51.55,51.25,51.42,65985.0,50.9998,51.2084,50.9104,51.0793,65985.0
2025-04-09 10:20:00,51.42,51.59,51.09,51.34,73314.0,51.0793,51.2482,50.7515,50.9998,73314.0
2025-04-09 10:25:00,51.34,51.35,50.83,51.25,37255.0,50.9998,51.0098,50.4932,50.9104,37255.0
2025-04-09 10:30:00,51.26,51.69,51.16,51.52,46762.0,50.9204,51.3475,50.821,51.1786,46762.0
2025-04-09 10:35:00,51.59,51.67,51.14,51.19,34416.0,51.2482,51.3276,50.8012,50.8508,34416.0
2025-04-09 10:40:00,51.15,51.37,50.8,51.34,270168.0,50.8111,51.0296,50.4634,50.9998,270168.0
2025-04-09 10:45:00,51.36,51.7,51.1,51.11,48463.0,51.0197,51.3574,50.7614,50.7714,48463.0
2025-04-09 10:50:00,51.11,51.16,50.5,50.64,100550.0,50.7714,50.821,50.1654,50.3045,100550.0
2025-04-09 10:55:00,50.65,50.82,50.23,50.28,29459.0,50.3144,50.4833,49.8972,49.9469,29459.0
2025-04-09 11:00:00,50.24,50.78,50.24,50.78,26354.0,49.9071,50.4435,49.9071,50.4435,26354.0
2025-04-09 11:05:00,50.73,51.24,50.72,51.09,29668.0,50.3939,50.9005,50.3839,50.7515,29668.0
2025-04-09 11:10:00,51.05,51.25,50.92,51.19,50315.0,50.7118,50.9104,50.5826,50.8508,50315.0
2025-04-09 11:15:00,51.19,51.43,51.07,51.18,93559.0,50.8508,51.0892,50.7316,50.8409,93559.0
2025-04-09 11:20:00,51.19,51.52,51.11,51.31,94208.0,50.8508,51.1786,50.7714,50.97,94208.0
2025-04-09 11:25:00,51.22,51.84,51.07,51.5,29039.0,50.8806,51.4965,50.7316,51.1588,29039.0
2025-04-09 11:30:00,51.5,51.9,51.42,51.62,23778.0,51.1588,51.5561,51.0793,51.278,23778.0
2025-04-09 11:35:00,51.55,51.94,51.38,51.89,68772.0,51.2084,51.5959,51.0396,51.5462,68772.0
2025-04-09 11:40:00,51.89,52.0,51.67,51.86,27258.0,51.5462,51.6555,51.3276,51.5164,27258.0
2025-04-09 11:45:00,51.87,52.57,51.87,52.24,50217.0,51.5263,52.2217,51.5263,51.8939,50217.0
2025-04-09 11:50:00,52.23,52.37,51.98,51.98,20522.0,51.8839,52.023,51.6356,51.6356,20522.0
2025-04-09 11:55:00,51.97,51.97,51.55,51.56,23884.0,51.6257,51.6257,51.2084,51.2184,23884.0
2025-04-09 12:00:00,51.55,51.76,51.43,51.71,29485.0,51.2084,51.4171,51.0892,51.3674,29485.0
2025-04-09 12:05:00,51.71,52.14,51.71,51.98,24595.0,51.3674,51.7945,51.3674,51.6356,24595.0
2025-04-09 12:10:00,51.97,52.33,51.79,52.29,42379.0,51.6257,51.9833,51.4469,51.9435,42379.0
2025-04-09 12:15:00,52.28,52.4,52.19,52.28,26510.0,51.9336,52.0528,51.8442,51.9336,26510.0
2025-04-09 12:20:00,52.27,52.37,51.99,52.05,17330.0,51.9237,52.023,51.6455,51.7051,17330.0
2025-04-09 12:25:00,52.02,52.39,51.98,52.19,21827.0,51.6753,52.0429,51.6356,51.8442,21827.0
2025-04-09 12:30:00,52.14,52.31,52.04,52.29,60773.0,51.7945,51.9634,51.6952,51.9435,60773.0
2025-04-09 12:35:00,52.28,52.62,52.27,52.55,62202.0,51.9336,52.2714,51.9237,52.2018,62202.0
2025-04-09 12:40:00,52.55,52.61,52.34,52.55,26995.0,52.2018,52.2614,51.9932,52.2018,26995.0
2025-04-09 12:45:00,52.55,52.66,52.3,52.63,21198.0,52.2018,52.3111,51.9535,52.2813,21198.0
2025-04-09 12:50:00,52.68,52.81,52.52,52.75,31593.0,52.331,52.4601,52.172,52.4005,31593.0
2025-04-09 12:55:00,52.71,53.01,52.56,52.57,65785.0,52.3608,52.6588,52.2117,52.2217,65785.0
2025-04-09 13:00:00,52.57,53.47,52.5,53.41,49017.0,52.2217,53.1157,52.1521,53.0561,49017.0
2025-04-09 13:05:00,53.36,53.4,52.35,52.36,74732.0,53.0064,53.0462,52.0031,52.0131,74732.0
2025-04-09 13:10:00,52.35,52.36,52.18,52.32,18230.0,52.0031,52.0131,51.8343,51.9733,18230.0
2025-04-09 13:15:00,52.38,53.83,51.83,53.68,52253.0,52.0329,53.4733,51.4866,53.3243,52253.0
2025-04-09 13:20:00,53.73,55.97,53.48,55.73,136844.0,53.374,55.5992,53.1257,55.3607,136844.0
2025-04-09 13:25:00,55.79,57.17,55.53,55.61,113076.0,55.4203,56.7912,55.1621,55.2415,113076.0
2025-04-09 13:30:00,55.77,57.71,55.5,57.71,115854.0,55.4005,57.3276,55.1323,57.3276,115854.0
2025-04-09 13:35:00,57.75,58.63,56.9,56.93,61243.0,57.3674,58.2415,56.523,56.5528,61243.0
2025-04-09 13:40:00,56.87,57.5,56.58,57.02,160183.0,56.4932,57.119,56.2051,56.6422,160183.0
2025-04-09 13:45:00,57.17,58.19,56.86,57.6,119681.0,56.7912,57.8044,56.4833,57.2184,119681.0
2025-04-09 13:50:00,57.6,58.3,57.48,58.23,283940.0,57.2184,57.9137,57.0992,57.8442,283940.0
2025-04-09 13:55:00,58.32,59.99,58.01,59.51,69241.0,57.9336,59.5925,57.6256,59.1157,69241.0
2025-04-09 14:00:00,59.48,60.99,59.47,60.86,84149.0,59.0859,60.5859,59.076,60.4568,84149.0
2025-04-09 14:05:00,60.8,61.1,59.62,60.5,146672.0,60.3972,60.6952,59.225,60.0991,146672.0
2025-04-09 14:10:00,60.61,61.29,59.95,60.52,46605.0,60.2084,60.8839,59.5528,60.119,46605.0
2025-04-09 14:15:00,60.52,61.19,59.94,60.26,97023.0,60.119,60.7846,59.5429,59.8607,97023.0
2025-04-09 14:20:00,60.36,61.5,60.31,61.38,69888.0,59.9601,61.0925,59.9104,60.9733,69888.0
2025-04-09 14:25:00,61.35,62.09,61.04,61.18,97083.0,60.9435,61.6786,60.6356,60.7746,97083.0
2025-04-09 14:30:00,61.23,61.86,60.07,60.39,144028.0,60.8243,61.4501,59.672,59.9899,144028.0
2025-04-09 14:35:00,60.39,60.99,60.3,60.84,50919.0,59.9899,60.5859,59.9005,60.4369,50919.0
2025-04-09 14:40:00,60.9,61.01,60.01,60.29,53687.0,60.4965,60.6058,59.6124,59.8905,53687.0
2025-04-09 14:45:00,60.34,60.89,60.04,60.62,64253.0,59.9402,60.4866,59.6422,60.2183,64253.0
2025-04-09 14:50:00,60.61,60.87,59.48,59.48,120093.0,60.2084,60.4667,59.0859,59.0859,120093.0
2025-04-09 14:55:00,59.48,59.58,58.59,58.59,113658.0,59.0859,59.1852,58.2018,58.2018,113658.0
2025-04-09 15:00:00,58.59,59.3,58.33,59.14,103999.0,58.2018,58.9071,57.9435,58.7482,103999.0
2025-04-09 15:05:00,59.14,59.58,58.92,59.48,68213.0,58.7482,59.1852,58.5296,59.0859,68213.0
2025-04-09 15:10:00,59.57,60.3,59.56,59.94,98986.0,59.1753,59.9005,59.1654,59.5429,98986.0
2025-04-09 15:15:00,59.99,60.25,59.79,60.21,61736.0,59.5925,59.8508,59.3938,59.8111,61736.0
2025-04-09 15:20:00,60.27,60.77,60.17,60.38,61467.0,59.8707,60.3674,59.7713,59.9799,61467.0
2025-04-09 15:25:00,60.46,60.85,60.35,60.71,45797.0,60.0594,60.4468,59.9501,60.3077,45797.0
2025-04-09 15:30:00,60.72,60.86,60.41,60.86,71557.0,60.3177,60.4568,60.0097,60.4568,71557.0
2025-04-09 15:35:00,60.86,60.92,59.8,60.1,103082.0,60.4568,60.5164,59.4038,59.7018,103082.0
2025-04-09 15:40:00,60.13,60.49,60.03,60.39,101591.0,59.7316,60.0892,59.6323,59.9899,101591.0
2025-04-09 15:45:00,60.39,60.88,60.18,60.88,91349.0,59.9899,60.4766,59.7813,60.4766,91349.0
2025-04-09 15:50:00,60.96,61.28,60.7,60.79,214131.0,60.5561,60.874,60.2978,60.3872,214131.0
2025-04-09 15:55:00,60.79,60.91,60.24,60.47,394887.0,60.3872,60.5064,59.8409,60.0693,394887.0
2025-04-10 09:30:00,57.11,57.5,56.61,57.02,190710.0,56.7316,57.119,56.2349,56.6422,190710.0
2025-04-10 09:35:00,57.05,57.12,56.46,56.79,95376.0,56.672,56.7415,56.0859,56.4137,95376.0
2025-04-10 09:40:00,56.77,56.82,56.17,56.27,129121.0,56.3939,56.4435,55.7978,55.8972,129121.0
2025-04-10 09:45:00,56.36,56.9,56.26,56.29,148727.0,55.9866,56.523,55.8872,55.917,148727.0
2025-04-10 09:50:00,56.3,56.6,55.65,55.68,101449.0,55.927,56.225,55.2813,55.3111,101449.0
2025-04-10 09:55:00,55.68,56.09,55.57,55.75,104479.0,55.3111,55.7184,55.2018,55.3806,104479.0
2025-04-10 10:00:00,55.74,56.46,55.67,56.3,94389.0,55.3707,56.0859,55.3011,55.927,94389.0
2025-04-10 10:05:00,56.42,56.9,55.68,56.29,95659.0,56.0462,56.523,55.3111,55.917,95659.0
2025-04-10 10:10:00,56.33,56.33,55.38,55.98,57665.0,55.9568,55.9568,55.0131,55.6091,57665.0
2025-04-10 10:15:00,56.03,56.61,55.98,56.12,132898.0,55.6588,56.2349,55.6091,55.7482,132898.0
2025-04-10 10:20:00,56.17,56.65,55.89,56.57,33530.0,55.7978,56.2747,55.5197,56.1952,33530.0
2025-04-10 10:25:00,56.68,56.79,56.12,56.12,29489.0,56.3045,56.4137,55.7482,55.7482,29489.0
2025-04-10 10:30:00,56.19,56.6,56.12,56.31,49812.0,55.8177,56.225,55.7482,55.9369,49812.0
2025-04-10 10:35:00,56.27,56.43,56.06,56.23,17745.0,55.8972,56.0561,55.6886,55.8574,17745.0
2025-04-10 10:40:00,56.13,56.42,55.9,55.99,23437.0,55.7581,56.0462,55.5296,55.619,23437.0
2025-04-10 10:45:00,55.93,56.04,55.74,55.87,23463.0,55.5594,55.6687,55.3707,55.4998,23463.0
2025-04-10 10:50:00,55.83,56.04,55.67,55.84,23729.0,55.4601,55.6687,55.3011,55.47,23729.0
2025-04-10 10:55:00,55.87,55.9,55.5,55.53,25394.0,55.4998,55.5296,55.1323,55.1621,25394.0
2025-04-10 11:00:00,55.5,55.75,55.4,55.58,28099.0,55.1323,55.3806,55.0329,55.2117,28099.0
2025-04-10 11:05:00,55.54,56.12,55.49,56.06,28153.0,55.172,55.7482,55.1223,55.6886,28153.0
2025-04-10 11:10:00,56.06,56.1,55.79,55.84,20426.0,55.6886,55.7283,55.4203,55.47,20426.0
2025-04-10 11:15:00,55.83,55.94,55.62,55.84,25752.0,55.4601,55.5694,55.2515,55.47,25752.0
2025-04-10 11:20:00,55.8,56.02,55.77,55.97,37036.0,55.4303,55.6488,55.4005,55.5992,37036.0
2025-04-10 11:25:00,55.96,56.11,55.75,55.8,40295.0,55.5892,55.7382,55.3806,55.4303,40295.0
2025-04-10 11:30:00,55.8,55.8,55.45,55.69,31110.0,55.4303,55.4303,55.0826,55.321,31110.0
2025-04-10 11:35:00,55.69,55.71,55.01,55.08,40811.0,55.321,55.3409,54.6455,54.7151,40811.0
2025-04-10 11:40:00,55.08,55.39,55.04,55.09,19166.0,54.7151,55.023,54.6753,54.725,19166.0
2025-04-10 11:45:00,55.1,55.19,54.95,54.99,28314.0,54.7349,54.8243,54.5859,54.6256,28314.0
2025-04-10 11:50:00,54.94,55.03,54.66,54.94,22879.0,54.576,54.6654,54.2978,54.576,22879.0
2025-04-10 11:55:00,55.0,55.1,54.65,54.9,15322.0,54.6356,54.7349,54.2879,54.5362,15322.0
2025-04-10 12:00:00,54.9,55.16,54.4,54.57,47218.0,54.5362,54.7945,54.0396,54.2084,47218.0
2025-04-10 12:05:00,54.57,54.73,54.45,54.55,45663.0,54.2084,54.3674,54.0892,54.1886,45663.0
2025-04-10 12:10:00,54.55,54.61,54.1,54.18,31334.0,54.1886,54.2482,53.7415,53.821,31334.0
2025-04-10 12:15:00,54.18,54.24,53.86,54.02,26776.0,53.821,53.8806,53.5031,53.6621,26776.0
2025-04-10 12:20:00,53.98,54.11,53.69,54.0,31380.0,53.6223,53.7515,53.3343,53.6422,31380.0
2025-04-10 12:25:00,53.94,54.04,53.6,53.77,18879.0,53.5826,53.6819,53.2449,53.4137,18879.0
2025-04-10 12:30:00,53.64,54.6,53.64,54.47,63261.0,53.2846,54.2382,53.2846,54.1091,63261.0
2025-04-10 12:35:00,54.33,54.68,54.04,54.42,53349.0,53.97,54.3177,53.6819,54.0594,53349.0
2025-04-10 12:40:00,54.44,54.49,54.03,54.29,16154.0,54.0793,54.129,53.672,53.9303,16154.0
2025-04-10 12:45:00,54.29,55.09,54.09,55.09,16800.0,53.9303,54.725,53.7316,54.725,16800.0
2025-04-10 12:50:00,54.99,55.2,54.56,54.66,20438.0,54.6256,54.8343,54.1985,54.2978,20438.0
2025-04-10 12:55:00,54.64,54.74,54.46,54.64,12860.0,54.278,54.3773,54.0992,54.278,12860.0
2025-04-10 13:00:00,54.61,55.6,54.53,54.9,26921.0,54.2482,55.2316,54.1687,54.5362,26921.0
2025-04-10 13:05:00,54.85,54.87,54.44,54.49,20054.0,54.4866,54.5064,54.0793,54.129,20054.0
2025-04-10 13:10:00,54.44,54.44,53.78,53.94,14349.0,54.0793,54.0793,53.4237,53.5826,14349.0
2025-04-10 13:15:00,53.86,53.92,53.66,53.85,29613.0,53.5031,53.5627,53.3045,53.4932,29613.0
2025-04-10 13:20:00,53.87,54.13,53.55,53.98,26055.0,53.5131,53.7713,53.1952,53.6223,26055.0
2025-04-10 13:25:00,53.98,54.34,53.95,54.29,26836.0,53.6223,53.98,53.5925,53.9303,26836.0
2025-04-10 13:30:00,54.19,54.5,54.12,54.16,17599.0,53.8309,54.1389,53.7614,53.8011,17599.0
2025-04-10 13:35:00,54.16,54.49,54.1,54.15,16567.0,53.8011,54.129,53.7415,53.7912,16567.0
2025-04-10 13:40:00,54.11,54.64,53.96,54.64,19253.0,53.7515,54.278,53.6025,54.278,19253.0
2025-04-10 13:45:00,54.65,55.17,54.49,54.62,36299.0,54.2879,54.8045,54.129,54.2581,36299.0
2025-04-10 13:50:00,54.63,54.92,54.35,54.68,13342.0,54.268,54.5561,53.9899,54.3177,13342.0
2025-04-10 13:55:00,54.75,55.13,54.74,54.99,12680.0,54.3872,54.7647,54.3773,54.6256,12680.0
2025-04-10 14:00:00,54.92,55.6,54.76,55.56,17825.0,54.5561,55.2316,54.3972,55.1919,17825.0
2025-04-10 14:05:00,55.55,55.56,54.61,54.65,16380.0,55.1819,55.1919,54.2482,54.2879,16380.0
2025-04-10 14:10:00,54.7,54.74,54.21,54.33,20185.0,54.3376,54.3773,53.8508,53.97,20185.0
2025-04-10 14:15:00,54.24,54.75,54.24,54.66,16299.0,53.8806,54.3872,53.8806,54.2978,16299.0
2025-04-10 14:20:00,54.68,55.18,54.67,54.97,13101.0,54.3177,54.8144,54.3078,54.6058,13101.0
2025-04-10 14:25:00,54.9,55.38,54.83,55.3,15682.0,54.5362,55.0131,54.4667,54.9336,15682.0
2025-04-10 14:30:00,55.17,55.47,54.96,54.96,17795.0,54.8045,55.1025,54.5958,54.5958,17795.0
2025-04-10 14:35:00,54.91,55.06,54.77,54.96,14247.0,54.5462,54.6952,54.4071,54.5958,14247.0
2025-04-10 14:40:00,54.97,55.4,54.9,55.23,27039.0,54.6058,55.0329,54.5362,54.8641,27039.0
2025-04-10 14:45:00,55.21,55.21,54.55,54.66,32762.0,54.8442,54.8442,54.1886,54.2978,32762.0
2025-04-10 14:50:00,54.66,54.92,54.43,54.66,40764.0,54.2978,54.5561,54.0694,54.2978,40764.0
2025-04-10 14:55:00,54.67,55.24,54.54,54.91,30703.0,54.3078,54.874,54.1786,54.5462,30703.0
2025-04-10 15:00:00,54.79,55.38,54.62,55.2,33063.0,54.427,55.0131,54.2581,54.8343,33063.0
2025-04-10 15:05:00,55.3,55.35,54.63,54.63,29010.0,54.9336,54.9833,54.268,54.268,29010.0
2025-04-10 15:10:00,54.68,54.83,54.58,54.72,32528.0,54.3177,54.4667,54.2184,54.3574,32528.0
2025-04-10 15:15:00,54.77,54.9,54.46,54.8,34150.0,54.4071,54.5362,54.0992,54.4369,34150.0
2025-04-10 15:20:00,54.8,55.14,54.73,54.87,29635.0,54.4369,54.7747,54.3674,54.5064,29635.0
2025-04-10 15:25:00,54.86,54.95,54.23,54.3,24680.0,54.4965,54.5859,53.8707,53.9402,24680.0
2025-04-10 15:30:00,54.24,54.65,54.23,54.36,52117.0,53.8806,54.2879,53.8707,53.9998,52117.0
2025-04-10 15:35:00,54.33,54.41,53.97,54.03,53954.0,53.97,54.0495,53.6124,53.672,53954.0
2025-04-10 15:40:00,53.98,54.22,53.6,53.7,73349.0,53.6223,53.8608,53.2449,53.3442,73349.0
2025-04-10 15:45:00,53.76,54.24,53.75,54.06,87608.0,53.4038,53.8806,53.3939,53.7018,87608.0
2025-04-10 15:50:00,54.06,54.57,54.0,54.45,149151.0,53.7018,54.2084,53.6422,54.0892,149151.0
2025-04-10 15:55:00,54.45,54.71,54.14,54.65,316622.0,54.0892,54.3475,53.7813,54.2879,316622.0
2025-04-11 09:30:00,54.55,55.09,52.78,53.07,67601.0,54.1886,54.725,52.4303,52.7184,67601.0
2025-04-11 09:35:00,53.2,54.35,52.9,54.35,93869.0,52.8475,53.9899,52.5495,53.9899,93869.0
2025-04-11 09:40:00,54.12,55.18,53.64,54.6,23648.0,53.7614,54.8144,53.2846,54.2382,23648.0
2025-04-11 09:45:00,54.63,55.05,54.32,54.62,46110.0,54.268,54.6853,53.9601,54.2581,46110.0
2025-04-11 09:50:00,54.64,55.01,54.18,54.83,27355.0,54.278,54.6455,53.821,54.4667,27355.0
2025-04-11 09:55:00,54.69,55.1,54.41,54.6,114770.0,54.3276,54.7349,54.0495,54.2382,114770.0
2025-04-11 10:00:00,54.47,55.26,54.28,55.12,122818.0,54.1091,54.8939,53.9204,54.7548,122818.0
2025-04-11 10:05:00,55.3,55.55,55.08,55.14,51325.0,54.9336,55.1819,54.7151,54.7747,51325.0
2025-04-11 10:10:00,55.14,55.2,54.52,54.92,114176.0,54.7747,54.8343,54.1588,54.5561,114176.0
2025-04-11 10:15:00,55.06,55.31,54.47,54.47,18306.0,54.6952,54.9435,54.1091,54.1091,18306.0
2025-04-11 10:20:00,54.44,54.5,54.0,54.3,36303.0,54.0793,54.1389,53.6422,53.9402,36303.0
2025-04-11 10:25:00,54.25,54.25,53.71,53.71,12303.0,53.8906,53.8906,53.3541,53.3541,12303.0
2025-04-11 10:30:00,53.7,54.21,53.7,54.06,9943.0,53.3442,53.8508,53.3442,53.7018,9943.0
2025-04-11 10:35:00,54.06,54.4,53.95,54.2,25188.0,53.7018,54.0396,53.5925,53.8409,25188.0
2025-04-11 10:40:00,53.96,54.47,53.8,54.38,24510.0,53.6025,54.1091,53.4435,54.0197,24510.0
2025-04-11 10:45:00,54.42,54.57,54.05,54.26,50974.0,54.0594,54.2084,53.6919,53.9005,50974.0
2025-04-11 10:50:00,54.21,54.24,53.82,53.91,5993.0,53.8508,53.8806,53.4634,53.5528,5993.0
2025-04-11 10:55:00,53.95,54.0,53.5,53.61,13966.0,53.5925,53.6422,53.1455,53.2548,13966.0
2025-04-11 11:00:00,53.68,54.41,53.6,53.7,18349.0,53.3243,54.0495,53.2449,53.3442,18349.0
2025-04-11 11:05:00,53.65,53.83,53.42,53.81,32137.0,53.2945,53.4733,53.0661,53.4535,32137.0
2025-04-11 11:10:00,53.74,53.74,53.4,53.4,11480.0,53.3839,53.3839,53.0462,53.0462,11480.0
2025-04-11 11:15:00,53.4,53.6,53.34,53.52,18900.0,53.0462,53.2449,52.9866,53.1654,18900.0
2025-04-11 11:20:00,53.52,53.76,53.44,53.52,12676.0,53.1654,53.4038,53.0859,53.1654,12676.0
2025-04-11 11:25:00,53.55,53.7,53.42,53.68,9685.0,53.1952,53.3442,53.0661,53.3243,9685.0
2025-04-11 11:30:00,53.6,53.69,53.5,53.63,15456.0,53.2449,53.3343,53.1455,53.2747,15456.0
2025-04-11 11:35:00,53.58,54.06,53.49,54.05,14544.0,53.225,53.7018,53.1356,53.6919,14544.0
2025-04-11 11:40:00,53.96,53.96,53.7,53.89,9834.0,53.6025,53.6025,53.3442,53.5329,9834.0
2025-04-11 11:45:00,53.89,53.96,53.72,53.75,16944.0,53.5329,53.6025,53.3641,53.3939,16944.0
2025-04-11 11:50:00,53.72,53.97,53.61,53.91,8312.0,53.3641,53.6124,53.2548,53.5528,8312.0
2025-04-11 11:55:00,53.97,54.35,53.97,54.03,12236.0,53.6124,53.9899,53.6124,53.672,12236.0
2025-04-11 12:00:00,54.05,54.09,53.97,54.04,4093.0,53.6919,53.7316,53.6124,53.6819,4093.0
2025-04-11 12:05:00,54.04,54.27,54.0,54.0,7165.0,53.6819,53.9104,53.6422,53.6422,7165.0
2025-04-11 12:10:00,54.06,54.46,54.06,54.34,9080.0,53.7018,54.0992,53.7018,53.98,9080.0
2025-04-11 12:15:00,54.35,54.51,54.31,54.47,12107.0,53.9899,54.1488,53.9502,54.1091,12107.0
2025-04-11 12:20:00,54.5,54.67,54.29,54.3,13902.0,54.1389,54.3078,53.9303,53.9402,13902.0
2025-04-11 12:25:00,54.28,54.33,54.1,54.14,8053.0,53.9204,53.97,53.7415,53.7813,8053.0
2025-04-11 12:30:00,54.11,54.64,54.1,54.64,23503.0,53.7515,54.278,53.7415,54.278,23503.0
2025-04-11 12:35:00,54.64,54.93,54.56,54.72,13242.0,54.278,54.566,54.1985,54.3574,13242.0
2025-04-11 12:40:00,54.72,55.04,54.65,55.02,15099.0,54.3574,54.6753,54.2879,54.6555,15099.0
2025-04-11 12:45:00,54.97,55.26,54.89,55.21,17280.0,54.6058,54.8939,54.5263,54.8442,17280.0
2025-04-11 12:50:00,55.23,55.34,55.07,55.2,9249.0,54.8641,54.9733,54.7051,54.8343,9249.0
2025-04-11 12:55:00,55.16,55.5,55.09,55.33,12123.0,54.7945,55.1323,54.725,54.9634,12123.0
2025-04-11 13:00:00,55.4,55.6,55.23,55.48,16963.0,55.0329,55.2316,54.8641,55.1124,16963.0
2025-04-11 13:05:00,55.48,55.61,55.39,55.59,20464.0,55.1124,55.2415,55.023,55.2217,20464.0
2025-04-11 13:10:00,55.6,55.6,55.19,55.28,15588.0,55.2316,55.2316,54.8243,54.9137,15588.0
2025-04-11 13:15:00,55.3,55.42,55.0,55.18,16732.0,54.9336,55.0528,54.6356,54.8144,16732.0
2025-04-11 13:20:00,55.19,55.27,55.04,55.08,54465.0,54.8243,54.9038,54.6753,54.7151,54465.0
2025-04-11 13:25:00,55.03,55.06,54.76,54.81,58588.0,54.6654,54.6952,54.3972,54.4468,58588.0
2025-04-11 13:30:00,54.81,55.11,54.71,54.77,32364.0,54.4468,54.7449,54.3475,54.4071,32364.0
2025-04-11 13:35:00,54.85,55.51,54.67,55.44,17769.0,54.4866,55.1422,54.3078,55.0727,17769.0
2025-04-11 13:40:00,55.48,56.25,55.47,56.18,22440.0,55.1124,55.8773,55.1025,55.8078,22440.0
2025-04-11 13:45:00,56.18,56.21,55.65,55.98,17805.0,55.8078,55.8376,55.2813,55.6091,17805.0
2025-04-11 13:50:00,55.93,56.25,55.83,56.16,9937.0,55.5594,55.8773,55.4601,55.7879,9937.0
2025-04-11 13:55:00,56.16,56.33,55.75,55.86,17582.0,55.7879,55.9568,55.3806,55.4899,17582.0
2025-04-11 14:00:00,55.9,55.92,55.6,55.68,20442.0,55.5296,55.5495,55.2316,55.3111,20442.0
2025-04-11 14:05:00,55.69,55.69,55.4,55.51,12886.0,55.321,55.321,55.0329,55.1422,12886.0
2025-04-11 14:10:00,55.55,55.82,55.41,55.65,9977.0,55.1819,55.4501,55.0429,55.2813,9977.0
2025-04-11 14:15:00,55.69,55.72,55.49,55.51,11307.0,55.321,55.3508,55.1223,55.1422,11307.0
2025-04-11 14:20:00,55.6,55.62,55.31,55.42,7031.0,55.2316,55.2515,54.9435,55.0528,7031.0
2025-04-11 14:25:00,55.42,55.54,55.27,55.54,17156.0,55.0528,55.172,54.9038,55.172,17156.0
2025-04-11 14:30:00,55.46,55.62,55.4,55.42,9641.0,55.0925,55.2515,55.0329,55.0528,9641.0
2025-04-11 14:35:00,55.4,55.76,55.38,55.55,17658.0,55.0329,55.3905,55.0131,55.1819,17658.0
2025-04-11 14:40:00,55.56,55.72,55.49,55.7,10826.0,55.1919,55.3508,55.1223,55.3309,10826.0
2025-04-11 14:45:00,55.67,55.82,55.64,55.81,9158.0,55.3011,55.4501,55.2713,55.4402,9158.0
2025-04-11 14:50:00,55.75,55.91,55.49,55.86,15981.0,55.3806,55.5396,55.1223,55.4899,15981.0
2025-04-11 14:55:00,55.82,55.95,55.58,55.65,11031.0,55.4501,55.5793,55.2117,55.2813,11031.0
2025-04-11 15:00:00,55.62,56.04,55.61,55.96,7974.0,55.2515,55.6687,55.2415,55.5892,7974.0
2025-04-11 15:05:00,55.95,56.26,55.92,56.22,27265.0,55.5793,55.8872,55.5495,55.8475,27265.0
2025-04-11 15:10:00,56.19,56.34,56.12,56.31,15032.0,55.8177,55.9667,55.7482,55.9369,15032.0
2025-04-11 15:15:00,56.3,56.54,56.1,56.52,26357.0,55.927,56.1654,55.7283,56.1455,26357.0
2025-04-11 15:20:00,56.56,56.56,56.36,56.49,17512.0,56.1852,56.1852,55.9866,56.1157,17512.0
2025-04-11 15:25:00,56.44,56.52,56.29,56.43,37931.0,56.066,56.1455,55.917,56.0561,37931.0
2025-04-11 15:30:00,56.39,56.42,56.17,56.39,24050.0,56.0164,56.0462,55.7978,56.0164,24050.0
2025-04-11 15:35:00,56.34,56.35,56.11,56.26,19437.0,55.9667,55.9766,55.7382,55.8872,19437.0
2025-04-11 15:40:00,56.27,56.63,56.2,56.56,35722.0,55.8972,56.2548,55.8276,56.1852,35722.0
2025-04-11 15:45:00,56.54,56.95,56.38,56.95,42356.0,56.1654,56.5727,56.0064,56.5727,42356.0
2025-04-11 15:50:00,56.87,56.95,56.44,56.51,78617.0,56.4932,56.5727,56.066,56.1356,78617.0
2025-04-11 15:55:00,56.52,56.78,56.29,56.68,139391.0,56.1455,56.4038,55.917,56.3045,139391.0
2025-04-14 09:30:00,57.95,59.0,57.5,57.91,85730.0,57.566,58.6091,57.119,57.5263,85730.0
2025-04-14 09:35:00,58.14,58.58,57.97,58.21,21148.0,57.7548,58.1919,57.5859,57.8243,21148.0
2025-04-14 09:40:00,58.04,58.29,57.5,58.29,14476.0,57.6554,57.9038,57.119,57.9038,14476.0
2025-04-14 09:45:00,58.42,58.65,57.97,58.64,21830.0,58.0329,58.2614,57.5859,58.2515,21830.0
2025-04-14 09:50:00,58.66,58.85,58.0,58.44,15180.0,58.2713,58.4601,57.6157,58.0528,15180.0
2025-04-14 09:55:00,58.47,58.47,58.1,58.15,6872.0,58.0826,58.0826,57.715,57.7647,6872.0
2025-04-14 10:00:00,58.15,58.61,57.88,58.45,15300.0,57.7647,58.2217,57.4965,58.0627,15300.0
2025-04-14 10:05:00,58.52,59.24,58.52,58.61,28823.0,58.1323,58.8475,58.1323,58.2217,28823.0
2025-04-14 10:10:00,58.67,58.72,58.39,58.39,12919.0,58.2813,58.3309,58.0031,58.0031,12919.0
2025-04-14 10:15:00,58.42,58.49,58.07,58.43,6690.0,58.0329,58.1025,57.6852,58.0429,6690.0
2025-04-14 10:20:00,58.54,58.82,58.43,58.7,11825.0,58.1521,58.4303,58.0429,58.3111,11825.0
2025-04-14 10:25:00,58.66,58.97,58.57,58.77,7831.0,58.2713,58.5793,58.1819,58.3806,7831.0
2025-04-14 10:30:00,58.74,59.15,58.73,58.78,23737.0,58.3508,58.7581,58.3409,58.3905,23737.0
2025-04-14 10:35:00,58.7,58.91,58.69,58.84,13244.0,58.3111,58.5197,58.3011,58.4501,13244.0
2025-04-14 10:40:00,58.9,59.18,58.77,59.01,13657.0,58.5097,58.7879,58.3806,58.619,13657.0
2025-04-14 10:45:00,59.02,59.08,58.82,58.98,16166.0,58.6289,58.6885,58.4303,58.5892,16166.0
2025-04-14 10:50:00,59.02,59.09,58.9,58.93,9954.0,58.6289,58.6985,58.5097,58.5395,9954.0
2025-04-14 10:55:00,58.97,58.97,58.51,58.55,7542.0,58.5793,58.5793,58.1223,58.1621,7542.0
2025-04-14 11:00:00,58.53,58.53,58.23,58.32,12942.0,58.1422,58.1422,57.8442,57.9336,12942.0
2025-04-14 11:05:00,58.24,58.34,57.98,58.19,29493.0,57.8541,57.9535,57.5958,57.8044,29493.0
2025-04-14 11:10:00,58.25,58.25,58.01,58.06,2004.0,57.864,57.864,57.6256,57.6753,2004.0
2025-04-14 11:15:00,58.08,58.31,58.03,58.3,11426.0,57.6952,57.9237,57.6455,57.9137,11426.0
2025-04-14 11:20:00,58.3,58.4,57.95,57.95,14087.0,57.9137,58.0131,57.566,57.566,14087.0
2025-04-14 11:25:00,57.97,57.97,57.43,57.67,23532.0,57.5859,57.5859,57.0495,57.2879,23532.0
2025-04-14 11:30:00,57.67,57.92,57.57,57.87,12061.0,57.2879,57.5362,57.1886,57.4866,12061.0
2025-04-14 11:35:00,57.87,57.93,57.59,57.68,15425.0,57.4866,57.5462,57.2084,57.2978,15425.0
2025-04-14 11:40:00,57.68,57.69,57.4,57.66,16254.0,57.2978,57.3078,57.0197,57.278,16254.0
2025-04-14 11:45:00,57.72,57.72,56.85,56.87,13877.0,57.3376,57.3376,56.4733,56.4932,13877.0
2025-04-14 11:50:00,56.87,56.88,56.67,56.8,15461.0,56.4932,56.5031,56.2945,56.4237,15461.0
2025-04-14 11:55:00,56.79,57.0,56.57,56.57,10847.0,56.4137,56.6223,56.1952,56.1952,10847.0
2025-04-14 12:00:00,56.64,56.94,56.59,56.91,20803.0,56.2647,56.5627,56.215,56.5329,20803.0
2025-04-14 12:05:00,56.99,56.99,56.5,56.55,19997.0,56.6124,56.6124,56.1256,56.1753,19997.0
2025-04-14 12:10:00,56.55,56.61,56.07,56.47,33218.0,56.1753,56.2349,55.6985,56.0958,33218.0
2025-04-14 12:15:00,56.42,56.71,56.42,56.64,20031.0,56.0462,56.3343,56.0462,56.2647,20031.0
2025-04-14 12:20:00,56.62,57.0,56.59,56.87,40655.0,56.2448,56.6223,56.215,56.4932,40655.0
2025-04-14 12:25:00,56.88,56.94,56.61,56.85,9908.0,56.5031,56.5627,56.2349,56.4733,9908.0
2025-04-14 12:30:00,56.9,57.35,56.84,57.22,7453.0,56.523,56.97,56.4634,56.8409,7453.0
2025-04-14 12:35:00,57.33,57.38,57.19,57.21,3382.0,56.9501,56.9998,56.8111,56.8309,3382.0
2025-04-14 12:40:00,57.21,57.33,57.18,57.3,4116.0,56.8309,56.9501,56.8011,56.9203,4116.0
2025-04-14 12:45:00,57.31,57.45,57.28,57.28,4176.0,56.9303,57.0693,56.9005,56.9005,4176.0
2025-04-14 12:50:00,57.26,57.38,57.09,57.32,12319.0,56.8806,56.9998,56.7117,56.9402,12319.0
2025-04-14 12:55:00,57.24,57.28,56.92,57.02,5463.0,56.8607,56.9005,56.5429,56.6422,5463.0
2025-04-14 13:00:00,57.02,57.85,57.02,57.1,24233.0,56.6422,57.4667,56.6422,56.7217,24233.0
2025-04-14 13:05:00,57.15,57.22,56.95,57.08,8632.0,56.7713,56.8409,56.5727,56.7018,8632.0
2025-04-14 13:10:00,57.12,57.17,56.98,56.99,4746.0,56.7415,56.7912,56.6025,56.6124,4746.0
2025-04-14 13:15:00,57.06,57.15,56.91,57.12,9545.0,56.6819,56.7713,56.5329,56.7415,9545.0
2025-04-14 13:20:00,57.05,57.3,57.05,57.1,9143.0,56.672,56.9203,56.672,56.7217,9143.0
2025-04-14 13:25:00,57.07,57.15,56.92,57.14,34244.0,56.6919,56.7713,56.5429,56.7614,34244.0
2025-04-14 13:30:00,57.14,57.44,57.08,57.34,42303.0,56.7614,57.0594,56.7018,56.9601,42303.0
2025-04-14 13:35:00,57.37,57.41,57.08,57.33,28713.0,56.9899,57.0296,56.7018,56.9501,28713.0
2025-04-14 13:40:00,57.27,57.53,57.26,57.36,7797.0,56.8905,57.1488,56.8806,56.9799,7797.0
2025-04-14 13:45:00,57.29,57.48,57.22,57.38,6687.0,56.9104,57.0992,56.8409,56.9998,6687.0
2025-04-14 13:50:00,57.42,57.73,57.37,57.66,12706.0,57.0395,57.3475,56.9899,57.278,12706.0
2025-04-14 13:55:00,57.67,57.72,57.54,57.6,10034.0,57.2879,57.3376,57.1588,57.2184,10034.0
2025-04-14 14:00:00,57.64,57.77,57.62,57.74,12419.0,57.2581,57.3872,57.2382,57.3574,12419.0
2025-04-14 14:05:00,57.75,57.83,57.65,57.73,9697.0,57.3674,57.4468,57.268,57.3475,9697.0
2025-04-14 14:10:00,57.69,57.79,57.57,57.71,7714.0,57.3078,57.4071,57.1886,57.3276,7714.0
2025-04-14 14:15:00,57.7,58.06,57.69,58.06,12118.0,57.3177,57.6753,57.3078,57.6753,12118.0
2025-04-14 14:20:00,58.05,58.25,58.05,58.14,18585.0,57.6654,57.864,57.6654,57.7548,18585.0
2025-04-14 14:25:00,58.2,58.23,58.08,58.1,8251.0,57.8144,57.8442,57.6952,57.715,8251.0
2025-04-14 14:30:00,58.1,58.17,57.98,58.01,8970.0,57.715,57.7846,57.5958,57.6256,8970.0
2025-04-14 14:35:00,58.1,58.17,57.99,58.06,5346.0,57.715,57.7846,57.6058,57.6753,5346.0
2025-04-14 14:40:00,58.07,58.11,57.99,58.03,9742.0,57.6852,57.725,57.6058,57.6455,9742.0
2025-04-14 14:45:00,58.05,58.05,57.86,57.95,5050.0,57.6654,57.6654,57.4766,57.566,5050.0
2025-04-14 14:50:00,57.99,58.07,57.92,58.05,9057.0,57.6058,57.6852,57.5362,57.6654,9057.0
2025-04-14 14:55:00,58.05,58.05,57.92,57.99,12652.0,57.6654,57.6654,57.5362,57.6058,12652.0
2025-04-14 15:00:00,57.99,58.08,57.91,57.93,12627.0,57.6058,57.6952,57.5263,57.5462,12627.0
2025-04-14 15:05:00,57.94,58.05,57.91,58.01,22658.0,57.5561,57.6654,57.5263,57.6256,22658.0
2025-04-14 15:10:00,58.03,58.12,57.95,58.07,20581.0,57.6455,57.7349,57.566,57.6852,20581.0
2025-04-14 15:15:00,58.03,58.07,57.76,57.78,15175.0,57.6455,57.6852,57.3773,57.3972,15175.0
2025-04-14 15:20:00,57.78,57.84,57.71,57.8,11523.0,57.3972,57.4568,57.3276,57.417,11523.0
2025-04-14 15:25:00,57.75,57.81,57.61,57.68,20644.0,57.3674,57.427,57.2283,57.2978,20644.0
2025-04-14 15:30:00,57.68,57.76,57.57,57.68,15177.0,57.2978,57.3773,57.1886,57.2978,15177.0
2025-04-14 15:35:00,57.68,57.73,57.58,57.58,23062.0,57.2978,57.3475,57.1985,57.1985,23062.0
2025-04-14 15:40:00,57.6,57.76,57.6,57.75,16704.0,57.2184,57.3773,57.2184,57.3674,16704.0
2025-04-14 15:45:00,57.73,57.78,57.55,57.66,38168.0,57.3475,57.3972,57.1687,57.278,38168.0
2025-04-14 15:50:00,57.64,57.71,57.39,57.59,46808.0,57.2581,57.3276,57.0097,57.2084,46808.0
2025-04-14 15:55:00,57.54,57.55,57.28,57.4,159300.0,57.1588,57.1687,56.9005,57.0197,159300.0
2025-04-15 09:30:00,56.0,57.64,55.86,56.58,64197.0,55.629,57.2581,55.4899,56.2051,64197.0
2025-04-15 09:35:00,56.8,56.84,56.06,56.61,28475.0,56.4237,56.4634,55.6886,56.2349,28475.0
2025-04-15 09:40:00,56.7,56.71,56.22,56.4,22133.0,56.3243,56.3343,55.8475,56.0263,22133.0
2025-04-15 09:45:00,56.42,56.58,56.25,56.51,16136.0,56.0462,56.2051,55.8773,56.1356,16136.0
2025-04-15 09:50:00,56.51,56.63,56.11,56.11,26229.0,56.1356,56.2548,55.7382,55.7382,26229.0
2025-04-15 09:55:00,56.14,56.24,55.39,55.45,65313.0,55.768,55.8674,55.023,55.0826,65313.0
2025-04-15 10:00:00,55.39,55.72,55.1,55.65,67025.0,55.023,55.3508,54.7349,55.2813,67025.0
2025-04-15 10:05:00,55.64,55.88,55.57,55.67,62507.0,55.2713,55.5098,55.2018,55.3011,62507.0
2025-04-15 10:10:00,55.63,56.1,55.55,55.85,31917.0,55.2614,55.7283,55.1819,55.48,31917.0
2025-04-15 10:15:00,55.81,56.05,55.35,55.48,36933.0,55.4402,55.6786,54.9833,55.1124,36933.0
2025-04-15 10:20:00,55.48,55.61,55.38,55.53,17804.0,55.1124,55.2415,55.0131,55.1621,17804.0
2025-04-15 10:25:00,55.53,55.53,55.0,55.24,25187.0,55.1621,55.1621,54.6356,54.874,25187.0
2025-04-15 10:30:00,55.23,55.46,55.1,55.11,13267.0,54.8641,55.0925,54.7349,54.7449,13267.0
2025-04-15 10:35:00,55.12,55.22,54.94,54.96,26674.0,54.7548,54.8541,54.576,54.5958,26674.0
2025-04-15 10:40:00,54.97,55.5,54.86,55.5,13864.0,54.6058,55.1323,54.4965,55.1323,13864.0
2025-04-15 10:45:00,55.48,55.48,54.98,55.34,21076.0,55.1124,55.1124,54.6157,54.9733,21076.0
2025-04-15 10:50:00,55.22,55.44,55.04,55.27,18702.0,54.8541,55.0727,54.6753,54.9038,18702.0
2025-04-15 10:55:00,55.29,55.46,55.2,55.2,11521.0,54.9237,55.0925,54.8343,54.8343,11521.0
2025-04-15 11:00:00,55.25,55.65,55.24,55.34,13392.0,54.8839,55.2813,54.874,54.9733,13392.0
2025-04-15 11:05:00,55.35,55.39,55.02,55.02,13991.0,54.9833,55.023,54.6555,54.6555,13991.0
2025-04-15 11:10:00,55.06,55.43,55.01,55.42,69392.0,54.6952,55.0627,54.6455,55.0528,69392.0
2025-04-15 11:15:00,55.35,55.54,55.23,55.3,23832.0,54.9833,55.172,54.8641,54.9336,23832.0
2025-04-15 11:20:00,55.27,55.6,55.22,55.58,12620.0,54.9038,55.2316,54.8541,55.2117,12620.0
2025-04-15 11:25:00,55.59,55.6,55.19,55.23,14212.0,55.2217,55.2316,54.8243,54.8641,14212.0
2025-04-15 11:30:00,55.26,55.52,55.24,55.41,10792.0,54.8939,55.1521,54.874,55.0429,10792.0
2025-04-15 11:35:00,55.36,55.46,55.22,55.44,12536.0,54.9932,55.0925,54.8541,55.0727,12536.0
2025-04-15 11:40:00,55.39,55.42,55.28,55.3,8437.0,55.023,55.0528,54.9137,54.9336,8437.0
2025-04-15 11:45:00,55.32,55.39,55.27,55.31,8026.0,54.9535,55.023,54.9038,54.9435,8026.0
2025-04-15 11:50:00,55.34,55.53,55.26,55.37,25730.0,54.9733,55.1621,54.8939,55.0031,25730.0
2025-04-15 11:55:00,55.27,55.38,55.22,55.3,12085.0,54.9038,55.0131,54.8541,54.9336,12085.0
2025-04-15 12:00:00,55.31,55.37,55.09,55.09,22970.0,54.9435,55.0031,54.725,54.725,22970.0
2025-04-15 12:05:00,55.1,55.21,54.82,54.84,34944.0,54.7349,54.8442,54.4568,54.4766,34944.0
2025-04-15 12:10:00,54.88,54.96,54.72,54.79,28301.0,54.5164,54.5958,54.3574,54.427,28301.0
2025-04-15 12:15:00,54.77,55.06,54.76,54.81,32904.0,54.4071,54.6952,54.3972,54.4468,32904.0
2025-04-15 12:20:00,54.85,54.92,54.7,54.91,26357.0,54.4866,54.5561,54.3376,54.5462,26357.0
2025-04-15 12:25:00,54.89,54.94,54.62,54.62,20897.0,54.5263,54.576,54.2581,54.2581,20897.0
2025-04-15 12:30:00,54.62,54.72,54.56,54.58,23122.0,54.2581,54.3574,54.1985,54.2184,23122.0
2025-04-15 12:35:00,54.57,54.61,54.35,54.36,43873.0,54.2084,54.2482,53.9899,53.9998,43873.0
2025-04-15 12:40:00,54.42,54.53,54.28,54.52,21297.0,54.0594,54.1687,53.9204,54.1588,21297.0
2025-04-15 12:45:00,54.48,54.82,54.48,54.82,16288.0,54.119,54.4568,54.119,54.4568,16288.0
2025-04-15 12:50:00,54.85,54.87,54.66,54.68,13172.0,54.4866,54.5064,54.2978,54.3177,13172.0
2025-04-15 12:55:00,54.69,54.74,54.5,54.66,7748.0,54.3276,54.3773,54.1389,54.2978,7748.0
2025-04-15 13:00:00,54.7,54.84,54.6,54.83,7785.0,54.3376,54.4766,54.2382,54.4667,7785.0
2025-04-15 13:05:00,54.79,54.8,54.54,54.59,7230.0,54.427,54.4369,54.1786,54.2283,7230.0
2025-04-15 13:10:00,54.52,54.6,54.49,54.55,8131.0,54.1588,54.2382,54.129,54.1886,8131.0
2025-04-15 13:15:00,54.54,54.66,54.44,54.66,11954.0,54.1786,54.2978,54.0793,54.2978,11954.0
2025-04-15 13:20:00,54.59,54.62,54.42,54.45,8144.0,54.2283,54.2581,54.0594,54.0892,8144.0
2025-04-15 13:25:00,54.45,54.48,54.3,54.34,15797.0,54.0892,54.119,53.9402,53.98,15797.0
2025-04-15 13:30:00,54.29,54.44,54.29,54.34,9737.0,53.9303,54.0793,53.9303,53.98,9737.0
2025-04-15 13:35:00,54.3,54.45,54.27,54.44,10686.0,53.9402,54.0892,53.9104,54.0793,10686.0
2025-04-15 13:40:00,54.44,54.46,54.33,54.39,7802.0,54.0793,54.0992,53.97,54.0296,7802.0
2025-04-15 13:45:00,54.34,54.37,54.25,54.32,14510.0,53.98,54.0098,53.8906,53.9601,14510.0
2025-04-15 13:50:00,54.34,54.36,54.11,54.25,15524.0,53.98,53.9998,53.7515,53.8906,15524.0
2025-04-15 13:55:00,54.24,54.32,54.14,54.22,12625.0,53.8806,53.9601,53.7813,53.8608,12625.0
2025-04-15 14:00:00,54.18,54.2,54.06,54.16,10584.0,53.821,53.8409,53.7018,53.8011,10584.0
2025-04-15 14:05:00,54.17,54.17,54.02,54.16,21450.0,53.8111,53.8111,53.6621,53.8011,21450.0
2025-04-15 14:10:00,54.16,54.19,54.07,54.1,9984.0,53.8011,53.8309,53.7117,53.7415,9984.0
2025-04-15 14:15:00,54.1,54.12,53.94,53.94,21211.0,53.7415,53.7614,53.5826,53.5826,21211.0
2025-04-15 14:20:00,53.94,54.21,53.91,54.03,16762.0,53.5826,53.8508,53.5528,53.672,16762.0
2025-04-15 14:25:00,54.07,54.23,54.04,54.08,11356.0,53.7117,53.8707,53.6819,53.7217,11356.0
2025-04-15 14:30:00,54.11,54.25,54.1,54.1,14092.0,53.7515,53.8906,53.7415,53.7415,14092.0
2025-04-15 14:35:00,54.17,54.29,54.11,54.17,17677.0,53.8111,53.9303,53.7515,53.8111,17677.0
2025-04-15 14:40:00,54.15,54.39,54.15,54.34,11126.0,53.7912,54.0296,53.7912,53.98,11126.0
2025-04-15 14:45:00,54.31,54.43,54.26,54.26,17879.0,53.9502,54.0694,53.9005,53.9005,17879.0
2025-04-15 14:50:00,54.25,54.33,54.17,54.19,12823.0,53.8906,53.97,53.8111,53.8309,12823.0
2025-04-15 14:55:00,54.22,54.35,54.19,54.23,15454.0,53.8608,53.9899,53.8309,53.8707,15454.0
2025-04-15 15:00:00,54.2,54.2,54.06,54.13,20435.0,53.8409,53.8409,53.7018,53.7713,20435.0
2025-04-15 15:05:00,54.11,54.22,54.08,54.19,8841.0,53.7515,53.8608,53.7217,53.8309,8841.0
2025-04-15 15:10:00,54.2,54.38,54.17,54.17,15073.0,53.8409,54.0197,53.8111,53.8111,15073.0
2025-04-15 15:15:00,54.16,54.25,54.12,54.18,14274.0,53.8011,53.8906,53.7614,53.821,14274.0
2025-04-15 15:20:00,54.16,54.16,53.91,54.0,33330.0,53.8011,53.8011,53.5528,53.6422,33330.0
2025-04-15 15:25:00,54.0,54.03,53.87,53.94,23907.0,53.6422,53.672,53.5131,53.5826,23907.0
2025-04-15 15:30:00,53.94,54.03,53.87,53.98,34423.0,53.5826,53.672,53.5131,53.6223,34423.0
2025-04-15 15:35:00,53.95,53.98,53.84,53.94,42005.0,53.5925,53.6223,53.4833,53.5826,42005.0
2025-04-15 15:40:00,53.97,54.02,53.8,53.84,61195.0,53.6124,53.6621,53.4435,53.4833,61195.0
2025-04-15 15:45:00,53.83,53.91,53.65,53.91,72439.0,53.4733,53.5528,53.2945,53.5528,72439.0
2025-04-15 15:50:00,53.91,53.92,53.65,53.91,158064.0,53.5528,53.5627,53.2945,53.5528,158064.0
2025-04-15 15:55:00,53.9,54.06,53.84,54.0,234912.0,53.5429,53.7018,53.4833,53.6422,234912.0
2025-04-16 09:30:00,53.05,54.65,52.84,54.52,78775.0,52.6985,54.2879,52.4899,54.1588,78775.0
2025-04-16 09:35:00,54.62,54.84,53.99,54.05,25698.0,54.2581,54.4766,53.6323,53.6919,25698.0
2025-04-16 09:40:00,54.04,54.33,53.96,54.13,9640.0,53.6819,53.97,53.6025,53.7713,9640.0
2025-04-16 09:45:00,54.14,54.25,53.83,54.12,24958.0,53.7813,53.8906,53.4733,53.7614,24958.0
2025-04-16 09:50:00,54.0,54.24,53.68,53.91,17017.0,53.6422,53.8806,53.3243,53.5528,17017.0
2025-04-16 09:55:00,53.76,54.02,53.67,53.68,5712.0,53.4038,53.6621,53.3144,53.3243,5712.0
2025-04-16 10:00:00,53.63,54.3,53.63,54.08,30821.0,53.2747,53.9402,53.2747,53.7217,30821.0
2025-04-16 10:05:00,54.08,54.17,53.45,53.57,25034.0,53.7217,53.8111,53.0959,53.2151,25034.0
2025-04-16 10:10:00,53.51,53.82,53.51,53.52,25684.0,53.1555,53.4634,53.1555,53.1654,25684.0
2025-04-16 10:15:00,53.52,53.71,53.43,53.54,24537.0,53.1654,53.3541,53.076,53.1853,24537.0
2025-04-16 10:20:00,53.47,53.53,53.27,53.43,22201.0,53.1157,53.1753,52.917,53.076,22201.0
2025-04-16 10:25:00,53.45,53.56,53.23,53.26,24151.0,53.0959,53.2051,52.8773,52.9071,24151.0
2025-04-16 10:30:00,53.25,53.37,53.18,53.31,20430.0,52.8972,53.0164,52.8276,52.9568,20430.0
2025-04-16 10:35:00,53.31,53.38,53.05,53.14,19939.0,52.9568,53.0263,52.6985,52.7879,19939.0
2025-04-16 10:40:00,53.15,53.24,53.09,53.23,30051.0,52.7978,52.8872,52.7382,52.8773,30051.0
2025-04-16 10:45:00,53.23,53.43,53.17,53.23,28451.0,52.8773,53.076,52.8177,52.8773,28451.0
2025-04-16 10:50:00,53.23,53.36,53.14,53.14,29440.0,52.8773,53.0064,52.7879,52.7879,29440.0
2025-04-16 10:55:00,53.17,53.19,53.03,53.1,23060.0,52.8177,52.8376,52.6786,52.7482,23060.0
2025-04-16 11:00:00,53.11,53.25,53.09,53.19,21740.0,52.7581,52.8972,52.7382,52.8376,21740.0
2025-04-16 11:05:00,53.11,53.34,53.11,53.31,20128.0,52.7581,52.9866,52.7581,52.9568,20128.0
2025-04-16 11:10:00,53.28,53.38,53.2,53.35,33748.0,52.927,53.0263,52.8475,52.9965,33748.0
2025-04-16 11:15:00,53.4,53.46,53.17,53.4,16286.0,53.0462,53.1058,52.8177,53.0462,16286.0
2025-04-16 11:20:00,53.37,53.72,53.34,53.67,30449.0,53.0164,53.3641,52.9866,53.3144,30449.0
2025-04-16 11:25:00,53.68,53.79,53.47,53.5,25915.0,53.3243,53.4336,53.1157,53.1455,25915.0
2025-04-16 11:30:00,53.5,53.5,53.3,53.35,20269.0,53.1455,53.1455,52.9468,52.9965,20269.0
2025-04-16 11:35:00,53.35,53.44,53.17,53.24,16341.0,52.9965,53.0859,52.8177,52.8872,16341.0
2025-04-16 11:40:00,53.26,53.26,53.02,53.02,13122.0,52.9071,52.9071,52.6687,52.6687,13122.0
2025-04-16 11:45:00,53.05,53.06,52.88,52.93,19164.0,52.6985,52.7084,52.5296,52.5793,19164.0
2025-04-16 11:50:00,52.91,52.92,52.75,52.77,19384.0,52.5594,52.5694,52.4005,52.4204,19384.0
2025-04-16 11:55:00,52.76,52.81,52.58,52.59,20110.0,52.4104,52.4601,52.2316,52.2416,20110.0
2025-04-16 12:00:00,52.66,52.78,52.59,52.78,15730.0,52.3111,52.4303,52.2416,52.4303,15730.0
2025-04-16 12:05:00,52.77,53.07,52.71,53.04,16809.0,52.4204,52.7184,52.3608,52.6886,16809.0
2025-04-16 12:10:00,53.04,53.08,52.92,53.0,14511.0,52.6886,52.7283,52.5694,52.6488,14511.0
2025-04-16 12:15:00,53.01,53.13,52.87,53.11,34274.0,52.6588,52.778,52.5197,52.7581,34274.0
2025-04-16 12:20:00,53.11,53.13,53.0,53.13,12685.0,52.7581,52.778,52.6488,52.778,12685.0
2025-04-16 12:25:00,53.13,53.15,53.0,53.09,32648.0,52.778,52.7978,52.6488,52.7382,32648.0
2025-04-16 12:30:00,53.11,53.21,53.03,53.2,10731.0,52.7581,52.8574,52.6786,52.8475,10731.0
2025-04-16 12:35:00,53.21,53.22,53.04,53.13,12424.0,52.8574,52.8674,52.6886,52.778,12424.0
2025-04-16 12:40:00,53.13,53.24,53.0,53.24,12341.0,52.778,52.8872,52.6488,52.8872,12341.0
2025-04-16 12:45:00,53.24,53.24,53.04,53.17,17565.0,52.8872,52.8872,52.6886,52.8177,17565.0
2025-04-16 12:50:00,53.19,53.19,53.05,53.14,9594.0,52.8376,52.8376,52.6985,52.7879,9594.0
2025-04-16 12:55:00,53.15,53.15,53.08,53.08,11112.0,52.7978,52.7978,52.7283,52.7283,11112.0
2025-04-16 13:00:00,53.07,53.12,52.98,53.09,33226.0,52.7184,52.768,52.629,52.7382,33226.0
2025-04-16 13:05:00,53.09,53.21,53.08,53.11,19905.0,52.7382,52.8574,52.7283,52.7581,19905.0
2025-04-16 13:10:00,53.09,53.11,53.02,53.05,25964.0,52.7382,52.7581,52.6687,52.6985,25964.0
2025-04-16 13:15:00,53.05,53.16,53.05,53.15,13601.0,52.6985,52.8078,52.6985,52.7978,13601.0
2025-04-16 13:20:00,53.15,53.15,52.98,53.05,22390.0,52.7978,52.7978,52.629,52.6985,22390.0
2025-04-16 13:25:00,53.03,53.06,52.98,53.0,13132.0,52.6786,52.7084,52.629,52.6488,13132.0
2025-04-16 13:30:00,53.0,53.0,52.48,52.48,36863.0,52.6488,52.6488,52.1323,52.1323,36863.0
2025-04-16 13:35:00,52.48,52.53,52.28,52.3,32805.0,52.1323,52.1819,51.9336,51.9535,32805.0
2025-04-16 13:40:00,52.26,52.34,52.12,52.2,37498.0,51.9137,51.9932,51.7747,51.8541,37498.0
2025-04-16 13:45:00,52.19,52.21,51.87,52.07,35761.0,51.8442,51.8641,51.5263,51.725,35761.0
2025-04-16 13:50:00,52.08,52.12,51.88,51.92,24356.0,51.7349,51.7747,51.5363,51.576,24356.0
2025-04-16 13:55:00,52.0,52.06,51.7,51.76,32067.0,51.6555,51.7151,51.3574,51.4171,32067.0
2025-04-16 14:00:00,51.74,52.08,51.6,51.91,48950.0,51.3972,51.7349,51.2581,51.5661,48950.0
2025-04-16 14:05:00,51.91,52.12,51.8,51.96,21846.0,51.5661,51.7747,51.4568,51.6157,21846.0
2025-04-16 14:10:00,52.03,52.32,51.96,52.26,29393.0,51.6853,51.9733,51.6157,51.9137,29393.0
2025-04-16 14:15:00,52.25,52.26,51.99,52.12,17782.0,51.9038,51.9137,51.6455,51.7747,17782.0
2025-04-16 14:20:00,52.16,52.39,52.1,52.36,22475.0,51.8144,52.0429,51.7548,52.0131,22475.0
2025-04-16 14:25:00,52.39,52.41,52.26,52.27,23751.0,52.0429,52.0627,51.9137,51.9237,23751.0
2025-04-16 14:30:00,52.3,52.35,52.17,52.18,41195.0,51.9535,52.0031,51.8243,51.8343,41195.0
2025-04-16 14:35:00,52.17,52.18,51.91,51.91,16961.0,51.8243,51.8343,51.5661,51.5661,16961.0
2025-04-16 14:40:00,51.95,52.03,51.85,51.98,16159.0,51.6058,51.6853,51.5065,51.6356,16159.0
2025-04-16 14:45:00,52.02,52.05,51.91,52.01,9857.0,51.6753,51.7051,51.5661,51.6654,9857.0
2025-04-16 14:50:00,52.01,52.11,51.94,52.02,17647.0,51.6654,51.7647,51.5959,51.6753,17647.0
2025-04-16 14:55:00,52.06,52.11,51.9,51.9,7943.0,51.7151,51.7647,51.5561,51.5561,7943.0
2025-04-16 15:00:00,51.92,52.05,51.79,51.81,21429.0,51.576,51.7051,51.4469,51.4667,21429.0
2025-04-16 15:05:00,51.8,51.89,51.65,51.66,16769.0,51.4568,51.5462,51.3078,51.3177,16769.0
2025-04-16 15:10:00,51.62,51.8,51.58,51.73,18872.0,51.278,51.4568,51.2382,51.3872,18872.0
2025-04-16 15:15:00,51.71,51.78,51.55,51.58,30997.0,51.3674,51.4369,51.2084,51.2382,30997.0
2025-04-16 15:20:00,51.56,51.66,51.51,51.51,28573.0,51.2184,51.3177,51.1687,51.1687,28573.0
2025-04-16 15:25:00,51.55,51.62,51.46,51.6,45249.0,51.2084,51.278,51.119,51.2581,45249.0
2025-04-16 15:30:00,51.61,51.93,51.59,51.89,154396.0,51.268,51.5859,51.2482,51.5462,154396.0
2025-04-16 15:35:00,51.88,51.92,51.78,51.87,44370.0,51.5363,51.576,51.4369,51.5263,44370.0
2025-04-16 15:40:00,51.89,52.2,51.84,52.1,108922.0,51.5462,51.8541,51.4965,51.7548,108922.0
2025-04-16 15:45:00,52.1,52.26,52.04,52.26,26848.0,51.7548,51.9137,51.6952,51.9137,26848.0
2025-04-16 15:50:00,52.26,52.62,52.23,52.57,44525.0,51.9137,52.2714,51.8839,52.2217,44525.0
2025-04-16 15:55:00,52.55,52.74,52.35,52.59,200359.0,52.2018,52.3906,52.0031,52.2416,200359.0
2025-04-17 09:30:00,53.29,53.87,53.23,53.61,87322.0,52.9369,53.5131,52.8773,53.2548,87322.0
2025-04-17 09:35:00,53.51,53.64,53.11,53.2,19902.0,53.1555,53.2846,52.7581,52.8475,19902.0
2025-04-17 09:40:00,53.23,53.52,53.16,53.21,29534.0,52.8773,53.1654,52.8078,52.8574,29534.0
2025-04-17 09:45:00,53.26,53.71,53.22,53.62,89457.0,52.9071,53.3541,52.8674,53.2647,89457.0
2025-04-17 09:50:00,53.68,53.74,53.23,53.35,31250.0,53.3243,53.3839,52.8773,52.9965,31250.0
2025-04-17 09:55:00,53.45,53.45,53.02,53.06,15272.0,53.0959,53.0959,52.6687,52.7084,15272.0
2025-04-17 10:00:00,53.05,53.26,52.98,53.07,89838.0,52.6985,52.9071,52.629,52.7184,89838.0
2025-04-17 10:05:00,53.02,53.18,52.96,53.1,40093.0,52.6687,52.8276,52.6091,52.7482,40093.0
2025-04-17 10:10:00,53.1,53.29,52.92,52.95,30462.0,52.7482,52.9369,52.5694,52.5992,30462.0
2025-04-17 10:15:00,52.97,53.08,52.93,53.04,29199.0,52.619,52.7283,52.5793,52.6886,29199.0
2025-04-17 10:20:00,53.01,53.05,52.76,52.78,28746.0,52.6588,52.6985,52.4104,52.4303,28746.0
2025-04-17 10:25:00,52.76,52.89,52.68,52.7,12315.0,52.4104,52.5396,52.331,52.3508,12315.0
2025-04-17 10:30:00,52.72,52.81,52.62,52.75,40350.0,52.3707,52.4601,52.2714,52.4005,40350.0
2025-04-17 10:35:00,52.7,52.7,52.37,52.5,9988.0,52.3508,52.3508,52.023,52.1521,9988.0
2025-04-17 10:40:00,52.5,52.77,52.49,52.73,29048.0,52.1521,52.4204,52.1422,52.3806,29048.0
2025-04-17 10:45:00,52.65,52.66,52.41,52.47,29356.0,52.3012,52.3111,52.0627,52.1223,29356.0
2025-04-17 10:50:00,52.48,52.57,52.19,52.26,17564.0,52.1323,52.2217,51.8442,51.9137,17564.0
2025-04-17 10:55:00,52.26,52.27,51.92,51.92,23434.0,51.9137,51.9237,51.576,51.576,23434.0
2025-04-17 11:00:00,51.96,52.13,51.96,52.1,12397.0,51.6157,51.7846,51.6157,51.7548,12397.0
2025-04-17 11:05:00,52.07,52.5,52.07,52.38,13609.0,51.725,52.1521,51.725,52.0329,13609.0
2025-04-17 11:10:00,52.26,52.38,52.26,52.33,10296.0,51.9137,52.0329,51.9137,51.9833,10296.0
2025-04-17 11:15:00,52.32,52.46,52.24,52.34,16125.0,51.9733,52.1124,51.8939,51.9932,16125.0
2025-04-17 11:20:00,52.26,52.31,52.04,52.27,37853.0,51.9137,51.9634,51.6952,51.9237,37853.0
2025-04-17 11:25:00,52.27,52.46,52.15,52.18,24799.0,51.9237,52.1124,51.8045,51.8343,24799.0
2025-04-17 11:30:00,52.2,52.43,52.15,52.25,18919.0,51.8541,52.0826,51.8045,51.9038,18919.0
2025-04-17 11:35:00,52.23,52.51,52.22,52.42,32227.0,51.8839,52.1621,51.874,52.0727,32227.0
2025-04-17 11:40:00,52.42,52.52,52.17,52.17,12727.0,52.0727,52.172,51.8243,51.8243,12727.0
2025-04-17 11:45:00,52.21,52.34,52.05,52.05,8778.0,51.8641,51.9932,51.7051,51.7051,8778.0
2025-04-17 11:50:00,52.1,52.28,52.02,52.02,14360.0,51.7548,51.9336,51.6753,51.6753,14360.0
2025-04-17 11:55:00,52.05,52.16,51.93,51.95,14197.0,51.7051,51.8144,51.5859,51.6058,14197.0
2025-04-17 12:00:00,51.95,52.35,51.93,51.98,22593.0,51.6058,52.0031,51.5859,51.6356,22593.0
2025-04-17 12:05:00,51.95,52.33,51.92,52.13,23404.0,51.6058,51.9833,51.576,51.7846,23404.0
2025-04-17 12:10:00,52.04,52.33,51.99,52.2,10419.0,51.6952,51.9833,51.6455,51.8541,10419.0
2025-04-17 12:15:00,52.3,52.52,52.15,52.49,7976.0,51.9535,52.172,51.8045,52.1422,7976.0
2025-04-17 12:20:00,52.47,52.57,52.4,52.44,14936.0,52.1223,52.2217,52.0528,52.0925,14936.0
2025-04-17 12:25:00,52.44,52.59,52.39,52.5,25682.0,52.0925,52.2416,52.0429,52.1521,25682.0
2025-04-17 12:30:00,52.47,52.76,52.43,52.62,16387.0,52.1223,52.4104,52.0826,52.2714,16387.0
2025-04-17 12:35:00,52.59,52.67,52.36,52.36,23276.0,52.2416,52.321,52.0131,52.0131,23276.0
2025-04-17 12:40:00,52.39,52.45,52.19,52.25,16087.0,52.0429,52.1025,51.8442,51.9038,16087.0
2025-04-17 12:45:00,52.28,52.51,52.25,52.42,17247.0,51.9336,52.1621,51.9038,52.0727,17247.0
2025-04-17 12:50:00,52.39,52.61,52.37,52.6,12563.0,52.0429,52.2614,52.023,52.2515,12563.0
2025-04-17 12:55:00,52.59,52.73,52.53,52.6,13987.0,52.2416,52.3806,52.1819,52.2515,13987.0
2025-04-17 13:00:00,52.63,52.79,52.61,52.67,15425.0,52.2813,52.4402,52.2614,52.321,15425.0
2025-04-17 13:05:00,52.67,52.89,52.6,52.85,12676.0,52.321,52.5396,52.2515,52.4998,12676.0
2025-04-17 13:10:00,52.88,52.88,52.74,52.79,26770.0,52.5296,52.5296,52.3906,52.4402,26770.0
2025-04-17 13:15:00,52.76,52.85,52.55,52.66,26984.0,52.4104,52.4998,52.2018,52.3111,26984.0
2025-04-17 13:20:00,52.68,52.77,52.51,52.53,71656.0,52.331,52.4204,52.1621,52.1819,71656.0
2025-04-17 13:25:00,52.51,52.51,52.2,52.28,29686.0,52.1621,52.1621,51.8541,51.9336,29686.0
2025-04-17 13:30:00,52.29,52.56,52.27,52.45,26437.0,51.9435,52.2117,51.9237,52.1025,26437.0
2025-04-17 13:35:00,52.45,52.53,52.34,52.51,14157.0,52.1025,52.1819,51.9932,52.1621,14157.0
2025-04-17 13:40:00,52.51,52.53,52.33,52.42,25456.0,52.1621,52.1819,51.9833,52.0727,25456.0
2025-04-17 13:45:00,52.44,52.67,52.43,52.5,44580.0,52.0925,52.321,52.0826,52.1521,44580.0
2025-04-17 13:50:00,52.51,52.67,52.48,52.62,17483.0,52.1621,52.321,52.1323,52.2714,17483.0
2025-04-17 13:55:00,52.62,52.73,52.42,52.43,14587.0,52.2714,52.3806,52.0727,52.0826,14587.0
2025-04-17 14:00:00,52.46,52.62,52.45,52.61,12075.0,52.1124,52.2714,52.1025,52.2614,12075.0
2025-04-17 14:05:00,52.61,52.68,52.54,52.59,22247.0,52.2614,52.331,52.1919,52.2416,22247.0
2025-04-17 14:10:00,52.59,52.66,52.49,52.5,25191.0,52.2416,52.3111,52.1422,52.1521,25191.0
2025-04-17 14:15:00,52.5,52.71,52.5,52.64,30806.0,52.1521,52.3608,52.1521,52.2912,30806.0
2025-04-17 14:20:00,52.64,52.81,52.63,52.77,16042.0,52.2912,52.4601,52.2813,52.4204,16042.0
2025-04-17 14:25:00,52.77,52.81,52.64,52.66,18939.0,52.4204,52.4601,52.2912,52.3111,18939.0
2025-04-17 14:30:00,52.66,52.84,52.64,52.78,7425.0,52.3111,52.4899,52.2912,52.4303,7425.0
2025-04-17 14:35:00,52.76,52.98,52.73,52.92,9969.0,52.4104,52.629,52.3806,52.5694,9969.0
2025-04-17 14:40:00,52.93,52.99,52.83,52.95,17515.0,52.5793,52.6389,52.48,52.5992,17515.0
2025-04-17 14:45:00,52.97,53.1,52.83,52.96,27864.0,52.619,52.7482,52.48,52.6091,27864.0
2025-04-17 14:50:00,52.9,53.04,52.83,52.91,5905.0,52.5495,52.6886,52.48,52.5594,5905.0
2025-04-17 14:55:00,52.86,52.86,52.66,52.71,7872.0,52.5098,52.5098,52.3111,52.3608,7872.0
2025-04-17 15:00:00,52.73,52.82,52.66,52.7,5867.0,52.3806,52.47,52.3111,52.3508,5867.0
2025-04-17 15:05:00,52.71,52.74,52.64,52.7,10696.0,52.3608,52.3906,52.2912,52.3508,10696.0
2025-04-17 15:10:00,52.68,52.74,52.61,52.69,10425.0,52.331,52.3906,52.2614,52.3409,10425.0
2025-04-17 15:15:00,52.64,52.74,52.57,52.7,15509.0,52.2912,52.3906,52.2217,52.3508,15509.0
2025-04-17 15:20:00,52.69,52.75,52.53,52.66,14528.0,52.3409,52.4005,52.1819,52.3111,14528.0
2025-04-17 15:25:00,52.66,52.79,52.53,52.53,15816.0,52.3111,52.4402,52.1819,52.1819,15816.0
2025-04-17 15:30:00,52.58,52.86,52.58,52.74,22381.0,52.2316,52.5098,52.2316,52.3906,22381.0
2025-04-17 15:35:00,52.76,52.8,52.65,52.74,25164.0,52.4104,52.4502,52.3012,52.3906,25164.0
2025-04-17 15:40:00,52.73,52.87,52.64,52.78,39506.0,52.3806,52.5197,52.2912,52.4303,39506.0
2025-04-17 15:45:00,52.79,52.89,52.73,52.82,28996.0,52.4402,52.5396,52.3806,52.47,28996.0
2025-04-17 15:50:00,52.81,52.97,52.69,52.97,40372.0,52.4601,52.619,52.3409,52.619,40372.0
2025-04-17 15:55:00,52.92,52.95,52.76,52.9,142976.0,52.5694,52.5992,52.4104,52.5495,142976.0
2025-04-21 09:30:00,52.5,52.6,51.39,51.67,78836.0,52.1521,52.2515,51.0495,51.3276,78836.0
2025-04-21 09:35:00,51.78,52.34,51.76,52.15,10982.0,51.4369,51.9932,51.4171,51.8045,10982.0
2025-04-21 09:40:00,52.17,52.23,51.69,51.69,9516.0,51.8243,51.8839,51.3475,51.3475,9516.0
2025-04-21 09:45:00,51.76,51.88,51.41,51.47,30464.0,51.4171,51.5363,51.0694,51.129,30464.0
2025-04-21 09:50:00,51.47,51.52,51.22,51.37,11802.0,51.129,51.1786,50.8806,51.0296,11802.0
2025-04-21 09:55:00,51.35,51.5,51.18,51.26,17450.0,51.0098,51.1588,50.8409,50.9204,17450.0
2025-04-21 10:00:00,51.16,51.18,50.85,50.97,40730.0,50.821,50.8409,50.5131,50.6323,40730.0
2025-04-21 10:05:00,50.98,51.26,50.94,51.23,47267.0,50.6422,50.9204,50.6025,50.8906,47267.0
2025-04-21 10:10:00,51.23,51.33,51.15,51.26,26554.0,50.8906,50.9899,50.8111,50.9204,26554.0
2025-04-21 10:15:00,51.26,51.55,51.23,51.55,12625.0,50.9204,51.2084,50.8906,51.2084,12625.0
2025-04-21 10:20:00,51.47,51.52,51.27,51.37,20439.0,51.129,51.1786,50.9303,51.0296,20439.0
2025-04-21 10:25:00,51.37,51.49,51.29,51.43,46868.0,51.0296,51.1488,50.9502,51.0892,46868.0
2025-04-21 10:30:00,51.46,51.52,51.31,51.33,28921.0,51.119,51.1786,50.97,50.9899,28921.0
2025-04-21 10:35:00,51.32,51.64,51.31,51.64,13328.0,50.98,51.2978,50.97,51.2978,13328.0
2025-04-21 10:40:00,51.6,51.7,51.5,51.55,15160.0,51.2581,51.3574,51.1588,51.2084,15160.0
2025-04-21 10:45:00,51.54,51.62,51.31,51.38,22515.0,51.1985,51.278,50.97,51.0396,22515.0
2025-04-21 10:50:00,51.31,51.38,51.24,51.34,13102.0,50.97,51.0396,50.9005,50.9998,13102.0
2025-04-21 10:55:00,51.28,51.36,51.05,51.17,18368.0,50.9402,51.0197,50.7118,50.831,18368.0
2025-04-21 11:00:00,51.23,51.23,50.99,51.03,9490.0,50.8906,50.8906,50.6522,50.6919,9490.0
2025-04-21 11:05:00,51.08,51.3,51.05,51.3,8536.0,50.7416,50.9601,50.7118,50.9601,8536.0
2025-04-21 11:10:00,51.29,51.35,51.09,51.09,7633.0,50.9502,51.0098,50.7515,50.7515,7633.0
2025-04-21 11:15:00,51.11,51.42,51.1,51.39,8627.0,50.7714,51.0793,50.7614,51.0495,8627.0
2025-04-21 11:20:00,51.37,51.7,51.29,51.6,21531.0,51.0296,51.3574,50.9502,51.2581,21531.0
2025-04-21 11:25:00,51.57,51.57,51.33,51.41,10306.0,51.2283,51.2283,50.9899,51.0694,10306.0
2025-04-21 11:30:00,51.36,51.39,51.22,51.26,9244.0,51.0197,51.0495,50.8806,50.9204,9244.0
2025-04-21 11:35:00,51.29,51.42,51.15,51.42,13114.0,50.9502,51.0793,50.8111,51.0793,13114.0
2025-04-21 11:40:00,51.43,51.44,51.34,51.38,10352.0,51.0892,51.0992,50.9998,51.0396,10352.0
2025-04-21 11:45:00,51.36,51.46,51.25,51.36,9119.0,51.0197,51.119,50.9104,51.0197,9119.0
2025-04-21 11:50:00,51.36,51.42,51.26,51.39,7180.0,51.0197,51.0793,50.9204,51.0495,7180.0
2025-04-21 11:55:00,51.39,51.42,51.34,51.38,6077.0,51.0495,51.0793,50.9998,51.0396,6077.0
2025-04-21 12:00:00,51.41,51.55,51.36,51.49,11731.0,51.0694,51.2084,51.0197,51.1488,11731.0
2025-04-21 12:05:00,51.58,51.7,51.56,51.69,10367.0,51.2382,51.3574,51.2184,51.3475,10367.0
2025-04-21 12:10:00,51.7,51.92,51.65,51.88,13705.0,51.3574,51.576,51.3078,51.5363,13705.0
2025-04-21 12:15:00,51.86,51.87,51.63,51.7,33291.0,51.5164,51.5263,51.2879,51.3574,33291.0
2025-04-21 12:20:00,51.7,51.86,51.66,51.71,16332.0,51.3574,51.5164,51.3177,51.3674,16332.0
2025-04-21 12:25:00,51.73,51.73,51.54,51.65,8989.0,51.3872,51.3872,51.1985,51.3078,8989.0
2025-04-21 12:30:00,51.66,51.9,51.63,51.9,7459.0,51.3177,51.5561,51.2879,51.5561,7459.0
2025-04-21 12:35:00,51.9,51.97,51.84,51.9,4765.0,51.5561,51.6257,51.4965,51.5561,4765.0
2025-04-21 12:40:00,51.91,51.98,51.91,51.95,10467.0,51.5661,51.6356,51.5661,51.6058,10467.0
2025-04-21 12:45:00,51.98,52.03,51.82,51.82,7725.0,51.6356,51.6853,51.4767,51.4767,7725.0
2025-04-21 12:50:00,51.8,51.8,51.55,51.68,18247.0,51.4568,51.4568,51.2084,51.3376,18247.0
2025-04-21 12:55:00,51.67,51.75,51.53,51.56,23627.0,51.3276,51.4071,51.1886,51.2184,23627.0
2025-04-21 13:00:00,51.61,51.75,51.41,51.42,18489.0,51.268,51.4071,51.0694,51.0793,18489.0
2025-04-21 13:05:00,51.5,51.53,51.43,51.51,6957.0,51.1588,51.1886,51.0892,51.1687,6957.0
2025-04-21 13:10:00,51.47,51.55,51.44,51.48,6014.0,51.129,51.2084,51.0992,51.1389,6014.0
2025-04-21 13:15:00,51.48,51.51,51.38,51.48,29117.0,51.1389,51.1687,51.0396,51.1389,29117.0
2025-04-21 13:20:00,51.5,51.61,51.39,51.42,18714.0,51.1588,51.268,51.0495,51.0793,18714.0
2025-04-21 13:25:00,51.43,51.55,51.37,51.47,17739.0,51.0892,51.2084,51.0296,51.129,17739.0
2025-04-21 13:30:00,51.47,51.72,51.47,51.56,27331.0,51.129,51.3773,51.129,51.2184,27331.0
2025-04-21 13:35:00,51.56,51.82,51.56,51.79,10196.0,51.2184,51.4767,51.2184,51.4469,10196.0
2025-04-21 13:40:00,51.79,51.92,51.63,51.77,28377.0,51.4469,51.576,51.2879,51.427,28377.0
2025-04-21 13:45:00,51.81,51.88,51.71,51.84,16942.0,51.4667,51.5363,51.3674,51.4965,16942.0
2025-04-21 13:50:00,51.88,52.02,51.88,51.96,15633.0,51.5363,51.6753,51.5363,51.6157,15633.0
2025-04-21 13:55:00,51.98,51.98,51.77,51.83,17026.0,51.6356,51.6356,51.427,51.4866,17026.0
2025-04-21 14:00:00,51.83,51.9,51.79,51.88,23021.0,51.4866,51.5561,51.4469,51.5363,23021.0
2025-04-21 14:05:00,51.88,52.11,51.84,52.1,11021.0,51.5363,51.7647,51.4965,51.7548,11021.0
2025-04-21 14:10:00,52.08,52.21,52.02,52.12,12293.0,51.7349,51.8641,51.6753,51.7747,12293.0
2025-04-21 14:15:00,52.12,52.26,52.08,52.17,14389.0,51.7747,51.9137,51.7349,51.8243,14389.0
2025-04-21 14:20:00,52.21,52.27,52.16,52.19,6091.0,51.8641,51.9237,51.8144,51.8442,6091.0
2025-04-21 14:25:00,52.2,52.21,52.13,52.15,11874.0,51.8541,51.8641,51.7846,51.8045,11874.0
2025-04-21 14:30:00,52.22,52.35,52.1,52.25,28645.0,51.874,52.0031,51.7548,51.9038,28645.0
2025-04-21 14:35:00,52.26,52.27,52.17,52.23,9668.0,51.9137,51.9237,51.8243,51.8839,9668.0
2025-04-21 14:40:00,52.23,52.24,52.13,52.16,12835.0,51.8839,51.8939,51.7846,51.8144,12835.0
2025-04-21 14:45:00,52.19,52.26,52.07,52.16,12978.0,51.8442,51.9137,51.725,51.8144,12978.0
2025-04-21 14:50:00,52.16,52.18,52.01,52.08,10443.0,51.8144,51.8343,51.6654,51.7349,10443.0
2025-04-21 14:55:00,52.05,52.09,51.95,52.07,21695.0,51.7051,51.7449,51.6058,51.725,21695.0
2025-04-21 15:00:00,52.07,52.31,52.07,52.25,26591.0,51.725,51.9634,51.725,51.9038,26591.0
2025-04-21 15:05:00,52.24,52.43,52.23,52.41,10865.0,51.8939,52.0826,51.8839,52.0627,10865.0
2025-04-21 15:10:00,52.41,52.48,52.38,52.4,10295.0,52.0627,52.1323,52.0329,52.0528,10295.0
2025-04-21 15:15:00,52.4,52.49,52.39,52.48,13780.0,52.0528,52.1422,52.0429,52.1323,13780.0
2025-04-21 15:20:00,52.48,52.6,52.47,52.55,15343.0,52.1323,52.2515,52.1223,52.2018,15343.0
2025-04-21 15:25:00,52.56,52.66,52.51,52.63,23164.0,52.2117,52.3111,52.1621,52.2813,23164.0
2025-04-21 15:30:00,52.65,52.77,52.6,52.74,27233.0,52.3012,52.4204,52.2515,52.3906,27233.0
2025-04-21 15:35:00,52.74,53.05,52.72,52.98,30041.0,52.3906,52.6985,52.3707,52.629,30041.0
2025-04-21 15:40:00,52.97,53.1,52.95,52.95,28181.0,52.619,52.7482,52.5992,52.5992,28181.0
2025-04-21 15:45:00,52.98,53.09,52.91,53.09,20146.0,52.629,52.7382,52.5594,52.7382,20146.0
2025-04-21 15:50:00,53.09,53.17,52.89,53.11,47151.0,52.7382,52.8177,52.5396,52.7581,47151.0
2025-04-21 15:55:00,53.11,53.21,53.0,53.02,144859.0,52.7581,52.8574,52.6488,52.6687,144859.0
2025-04-22 09:30:00,53.71,54.17,53.33,54.1,44376.0,53.3541,53.8111,52.9766,53.7415,44376.0
2025-04-22 09:35:00,54.15,54.22,53.67,54.02,12825.0,53.7912,53.8608,53.3144,53.6621,12825.0
2025-04-22 09:40:00,54.13,54.36,54.02,54.28,8807.0,53.7713,53.9998,53.6621,53.9204,8807.0
2025-04-22 09:45:00,54.36,54.48,54.05,54.44,9170.0,53.9998,54.119,53.6919,54.0793,9170.0
2025-04-22 09:50:00,54.37,54.54,54.24,54.32,15685.0,54.0098,54.1786,53.8806,53.9601,15685.0
2025-04-22 09:55:00,54.35,54.63,54.34,54.52,10479.0,53.9899,54.268,53.98,54.1588,10479.0
2025-04-22 10:00:00,54.51,54.54,54.16,54.3,23011.0,54.1488,54.1786,53.8011,53.9402,23011.0
2025-04-22 10:05:00,54.35,54.41,54.05,54.15,11565.0,53.9899,54.0495,53.6919,53.7912,11565.0
2025-04-22 10:10:00,54.2,54.36,53.97,54.01,8819.0,53.8409,53.9998,53.6124,53.6521,8819.0
2025-04-22 10:15:00,54.01,54.18,53.99,54.1,7596.0,53.6521,53.821,53.6323,53.7415,7596.0
2025-04-22 10:20:00,54.09,54.16,54.01,54.04,11103.0,53.7316,53.8011,53.6521,53.6819,11103.0
2025-04-22 10:25:00,54.04,54.05,53.88,53.92,21843.0,53.6819,53.6919,53.523,53.5627,21843.0
2025-04-22 10:30:00,53.98,54.01,53.85,53.97,8979.0,53.6223,53.6521,53.4932,53.6124,8979.0
2025-04-22 10:35:00,53.97,53.99,53.85,53.98,5882.0,53.6124,53.6323,53.4932,53.6223,5882.0
2025-04-22 10:40:00,53.96,54.01,53.78,53.87,18350.0,53.6025,53.6521,53.4237,53.5131,18350.0
2025-04-22 10:45:00,53.84,53.95,53.78,53.78,17386.0,53.4833,53.5925,53.4237,53.4237,17386.0
2025-04-22 10:50:00,53.69,53.77,53.56,53.73,7020.0,53.3343,53.4137,53.2051,53.374,7020.0
2025-04-22 10:55:00,53.72,53.92,53.66,53.9,5015.0,53.3641,53.5627,53.3045,53.5429,5015.0
2025-04-22 11:00:00,53.93,54.26,53.92,54.21,8604.0,53.5727,53.9005,53.5627,53.8508,8604.0
2025-04-22 11:05:00,54.25,54.38,54.25,54.32,7611.0,53.8906,54.0197,53.8906,53.9601,7611.0
2025-04-22 11:10:00,54.27,54.53,54.22,54.42,12706.0,53.9104,54.1687,53.8608,54.0594,12706.0
2025-04-22 11:15:00,54.42,54.7,54.42,54.65,16741.0,54.0594,54.3376,54.0594,54.2879,16741.0
2025-04-22 11:20:00,54.66,54.76,54.56,54.66,20483.0,54.2978,54.3972,54.1985,54.2978,20483.0
2025-04-22 11:25:00,54.58,54.62,54.51,54.57,11984.0,54.2184,54.2581,54.1488,54.2084,11984.0
2025-04-22 11:30:00,54.62,54.67,54.51,54.63,15183.0,54.2581,54.3078,54.1488,54.268,15183.0
2025-04-22 11:35:00,54.63,54.68,54.55,54.55,46380.0,54.268,54.3177,54.1886,54.1886,46380.0
2025-04-22 11:40:00,54.57,54.67,54.4,54.41,12244.0,54.2084,54.3078,54.0396,54.0495,12244.0
2025-04-22 11:45:00,54.43,54.43,54.35,54.37,6734.0,54.0694,54.0694,53.9899,54.0098,6734.0
2025-04-22 11:50:00,54.34,54.45,54.29,54.39,8431.0,53.98,54.0892,53.9303,54.0296,8431.0
2025-04-22 11:55:00,54.38,54.74,54.34,54.68,13998.0,54.0197,54.3773,53.98,54.3177,13998.0
2025-04-22 12:00:00,54.75,55.25,54.75,55.13,30946.0,54.3872,54.8839,54.3872,54.7647,30946.0
2025-04-22 12:05:00,55.11,55.29,55.07,55.24,13181.0,54.7449,54.9237,54.7051,54.874,13181.0
2025-04-22 12:10:00,55.28,55.59,55.19,55.52,20907.0,54.9137,55.2217,54.8243,55.1521,20907.0
2025-04-22 12:15:00,55.48,55.58,55.45,55.57,13231.0,55.1124,55.2117,55.0826,55.2018,13231.0
2025-04-22 12:20:00,55.58,55.72,55.55,55.72,12947.0,55.2117,55.3508,55.1819,55.3508,12947.0
2025-04-22 12:25:00,55.7,55.86,55.64,55.76,22344.0,55.3309,55.4899,55.2713,55.3905,22344.0
2025-04-22 12:30:00,55.76,55.98,55.7,55.77,55012.0,55.3905,55.6091,55.3309,55.4005,55012.0
2025-04-22 12:35:00,55.85,55.92,55.72,55.77,23127.0,55.48,55.5495,55.3508,55.4005,23127.0
2025-04-22 12:40:00,55.73,55.9,55.59,55.88,14238.0,55.3607,55.5296,55.2217,55.5098,14238.0
2025-04-22 12:45:00,55.87,56.0,55.57,55.71,17989.0,55.4998,55.629,55.2018,55.3409,17989.0
2025-04-22 12:50:00,55.7,55.75,55.54,55.71,7442.0,55.3309,55.3806,55.172,55.3409,7442.0
2025-04-22 12:55:00,55.76,55.76,55.57,55.64,21830.0,55.3905,55.3905,55.2018,55.2713,21830.0
2025-04-22 13:00:00,55.65,55.75,55.51,55.53,14551.0,55.2813,55.3806,55.1422,55.1621,14551.0
2025-04-22 13:05:00,55.55,55.64,55.42,55.55,13412.0,55.1819,55.2713,55.0528,55.1819,13412.0
2025-04-22 13:10:00,55.47,55.47,55.19,55.3,23492.0,55.1025,55.1025,54.8243,54.9336,23492.0
2025-04-22 13:15:00,55.31,55.31,54.89,55.13,14968.0,54.9435,54.9435,54.5263,54.7647,14968.0
2025-04-22 13:20:00,55.07,55.14,54.77,54.9,29411.0,54.7051,54.7747,54.4071,54.5362,29411.0
2025-04-22 13:25:00,54.91,55.22,54.6,54.65,19149.0,54.5462,54.8541,54.2382,54.2879,19149.0
2025-04-22 13:30:00,54.71,54.71,54.48,54.52,17238.0,54.3475,54.3475,54.119,54.1588,17238.0
2025-04-22 13:35:00,54.51,54.84,54.51,54.84,16743.0,54.1488,54.4766,54.1488,54.4766,16743.0
2025-04-22 13:40:00,54.83,54.91,54.68,54.83,7939.0,54.4667,54.5462,54.3177,54.4667,7939.0
2025-04-22 13:45:00,54.76,54.78,54.58,54.61,5506.0,54.3972,54.417,54.2184,54.2482,5506.0
2025-04-22 13:50:00,54.61,54.68,54.56,54.56,15685.0,54.2482,54.3177,54.1985,54.1985,15685.0
2025-04-22 13:55:00,54.57,54.62,54.21,54.22,13923.0,54.2084,54.2581,53.8508,53.8608,13923.0
2025-04-22 14:00:00,54.22,54.65,54.22,54.62,45846.0,53.8608,54.2879,53.8608,54.2581,45846.0
2025-04-22 14:05:00,54.6,54.71,54.6,54.63,3709.0,54.2382,54.3475,54.2382,54.268,3709.0
2025-04-22 14:10:00,54.63,54.75,54.63,54.75,8144.0,54.268,54.3872,54.268,54.3872,8144.0
2025-04-22 14:15:00,54.75,54.82,54.66,54.76,8809.0,54.3872,54.4568,54.2978,54.3972,8809.0
2025-04-22 14:20:00,54.75,54.97,54.72,54.89,4612.0,54.3872,54.6058,54.3574,54.5263,4612.0
2025-04-22 14:25:00,54.9,54.97,54.85,54.91,6431.0,54.5362,54.6058,54.4866,54.5462,6431.0
2025-04-22 14:30:00,54.89,54.92,54.82,54.87,35959.0,54.5263,54.5561,54.4568,54.5064,35959.0
2025-04-22 14:35:00,54.85,54.92,54.8,54.85,15309.0,54.4866,54.5561,54.4369,54.4866,15309.0
2025-04-22 14:40:00,54.88,55.01,54.87,54.87,29312.0,54.5164,54.6455,54.5064,54.5064,29312.0
2025-04-22 14:45:00,54.88,54.95,54.81,54.83,20680.0,54.5164,54.5859,54.4468,54.4667,20680.0
2025-04-22 14:50:00,54.85,54.99,54.79,54.82,25620.0,54.4866,54.6256,54.427,54.4568,25620.0
2025-04-22 14:55:00,54.82,54.94,54.82,54.86,9594.0,54.4568,54.576,54.4568,54.4965,9594.0
2025-04-22 15:00:00,54.88,55.02,54.87,54.99,12379.0,54.5164,54.6555,54.5064,54.6256,12379.0
2025-04-22 15:05:00,55.0,55.01,54.86,54.91,12333.0,54.6356,54.6455,54.4965,54.5462,12333.0
2025-04-22 15:10:00,54.88,54.89,54.69,54.76,13368.0,54.5164,54.5263,54.3276,54.3972,13368.0
2025-04-22 15:15:00,54.79,54.83,54.52,54.64,13017.0,54.427,54.4667,54.1588,54.278,13017.0
2025-04-22 15:20:00,54.66,54.67,54.54,54.6,13048.0,54.2978,54.3078,54.1786,54.2382,13048.0
2025-04-22 15:25:00,54.62,54.63,54.47,54.52,8560.0,54.2581,54.268,54.1091,54.1588,8560.0
2025-04-22 15:30:00,54.52,54.62,54.48,54.58,19775.0,54.1588,54.2581,54.119,54.2184,19775.0
2025-04-22 15:35:00,54.55,54.66,54.51,54.51,15633.0,54.1886,54.2978,54.1488,54.1488,15633.0
2025-04-22 15:40:00,54.49,54.81,54.49,54.77,17663.0,54.129,54.4468,54.129,54.4071,17663.0
2025-04-22 15:45:00,54.78,54.93,54.78,54.86,21853.0,54.417,54.566,54.417,54.4965,21853.0
2025-04-22 15:50:00,54.86,54.86,54.61,54.71,47237.0,54.4965,54.4965,54.2482,54.3475,47237.0
2025-04-22 15:55:00,54.72,54.8,54.62,54.73,139944.0,54.3574,54.4369,54.2581,54.3674,139944.0
2025-04-23 09:30:00,57.37,58.74,57.1,58.58,101335.0,56.9899,58.3508,56.7217,58.1919,101335.0
2025-04-23 09:35:00,58.39,59.4,58.07,59.03,53733.0,58.0031,59.0064,57.6852,58.6389,53733.0
2025-04-23 09:40:00,58.85,59.93,58.7,59.72,46671.0,58.4601,59.5329,58.3111,59.3243,46671.0
2025-04-23 09:45:00,59.65,59.83,59.5,59.55,60275.0,59.2548,59.4336,59.1058,59.1554,60275.0
2025-04-23 09:50:00,59.52,59.65,58.84,58.85,56194.0,59.1256,59.2548,58.4501,58.4601,56194.0
2025-04-23 09:55:00,58.85,58.9,58.28,58.73,91579.0,58.4601,58.5097,57.8939,58.3409,91579.0
2025-04-23 10:00:00,58.77,59.12,58.35,58.79,47961.0,58.3806,58.7283,57.9634,58.4005,47961.0
2025-04-23 10:05:00,58.85,58.85,58.46,58.63,27942.0,58.4601,58.4601,58.0727,58.2415,27942.0
2025-04-23 10:10:00,58.63,58.63,58.09,58.33,27811.0,58.2415,58.2415,57.7051,57.9435,27811.0
2025-04-23 10:15:00,58.23,58.25,57.99,58.12,22403.0,57.8442,57.864,57.6058,57.7349,22403.0
2025-04-23 10:20:00,58.2,58.21,57.76,58.03,16635.0,57.8144,57.8243,57.3773,57.6455,16635.0
2025-04-23 10:25:00,58.1,58.17,57.86,57.91,16752.0,57.715,57.7846,57.4766,57.5263,16752.0
2025-04-23 10:30:00,57.86,58.08,57.72,58.08,15674.0,57.4766,57.6952,57.3376,57.6952,15674.0
2025-04-23 10:35:00,58.09,58.38,57.88,57.93,22542.0,57.7051,57.9932,57.4965,57.5462,22542.0
2025-04-23 10:40:00,57.95,58.05,57.76,58.0,26244.0,57.566,57.6654,57.3773,57.6157,26244.0
2025-04-23 10:45:00,58.0,58.05,57.78,57.79,41811.0,57.6157,57.6654,57.3972,57.4071,41811.0
2025-04-23 10:50:00,57.8,57.86,57.5,57.5,18358.0,57.417,57.4766,57.119,57.119,18358.0
2025-04-23 10:55:00,57.51,57.71,57.31,57.71,21265.0,57.129,57.3276,56.9303,57.3276,21265.0
2025-04-23 11:00:00,57.7,57.84,57.31,57.75,20359.0,57.3177,57.4568,56.9303,57.3674,20359.0
2025-04-23 11:05:00,57.75,57.84,57.65,57.65,7185.0,57.3674,57.4568,57.268,57.268,7185.0
2025-04-23 11:10:00,57.63,57.73,57.6,57.65,13452.0,57.2482,57.3475,57.2184,57.268,13452.0
2025-04-23 11:15:00,57.72,57.72,57.26,57.26,14164.0,57.3376,57.3376,56.8806,56.8806,14164.0
2025-04-23 11:20:00,57.23,57.37,56.85,57.0,32021.0,56.8508,56.9899,56.4733,56.6223,32021.0
2025-04-23 11:25:00,56.99,57.08,56.58,56.7,14218.0,56.6124,56.7018,56.2051,56.3243,14218.0
2025-04-23 11:30:00,56.61,56.78,56.17,56.41,30381.0,56.2349,56.4038,55.7978,56.0362,30381.0
2025-04-23 11:35:00,56.41,56.71,56.23,56.7,38612.0,56.0362,56.3343,55.8574,56.3243,38612.0
2025-04-23 11:40:00,56.68,56.68,56.42,56.42,5304.0,56.3045,56.3045,56.0462,56.0462,5304.0
2025-04-23 11:45:00,56.5,56.62,56.2,56.22,13365.0,56.1256,56.2448,55.8276,55.8475,13365.0
2025-04-23 11:50:00,56.21,56.44,56.16,56.31,35235.0,55.8376,56.066,55.7879,55.9369,35235.0
2025-04-23 11:55:00,56.35,56.57,56.35,56.48,14378.0,55.9766,56.1952,55.9766,56.1058,14378.0
2025-04-23 12:00:00,56.53,56.53,56.14,56.24,40747.0,56.1554,56.1554,55.768,55.8674,40747.0
2025-04-23 12:05:00,56.26,56.3,56.04,56.14,25966.0,55.8872,55.927,55.6687,55.768,25966.0
2025-04-23 12:10:00,56.14,56.23,55.97,56.11,21046.0,55.768,55.8574,55.5992,55.7382,21046.0
2025-04-23 12:15:00,56.08,56.08,55.73,55.8,15334.0,55.7084,55.7084,55.3607,55.4303,15334.0
2025-04-23 12:20:00,55.77,55.85,55.63,55.8,22876.0,55.4005,55.48,55.2614,55.4303,22876.0
2025-04-23 12:25:00,55.8,55.91,55.55,55.82,17991.0,55.4303,55.5396,55.1819,55.4501,17991.0
2025-04-23 12:30:00,55.89,56.02,55.82,55.88,19289.0,55.5197,55.6488,55.4501,55.5098,19289.0
2025-04-23 12:35:00,55.89,56.13,55.88,56.09,7971.0,55.5197,55.7581,55.5098,55.7184,7971.0
2025-04-23 12:40:00,56.09,56.28,56.0,56.17,9985.0,55.7184,55.9071,55.629,55.7978,9985.0
2025-04-23 12:45:00,56.15,56.17,55.83,55.83,9315.0,55.778,55.7978,55.4601,55.4601,9315.0
2025-04-23 12:50:00,55.96,56.04,55.85,55.96,10752.0,55.5892,55.6687,55.48,55.5892,10752.0
2025-04-23 12:55:00,55.93,56.16,55.92,56.15,9599.0,55.5594,55.7879,55.5495,55.778,9599.0
2025-04-23 13:00:00,56.12,56.25,55.77,56.14,21236.0,55.7482,55.8773,55.4005,55.768,21236.0
2025-04-23 13:05:00,56.17,56.26,56.13,56.18,32119.0,55.7978,55.8872,55.7581,55.8078,32119.0
2025-04-23 13:10:00,56.15,56.19,56.08,56.15,11216.0,55.778,55.8177,55.7084,55.778,11216.0
2025-04-23 13:15:00,56.14,56.46,56.12,56.2,28702.0,55.768,56.0859,55.7482,55.8276,28702.0
2025-04-23 13:20:00,56.22,56.3,56.16,56.29,10646.0,55.8475,55.927,55.7879,55.917,10646.0
2025-04-23 13:25:00,56.25,56.32,56.08,56.12,11572.0,55.8773,55.9468,55.7084,55.7482,11572.0
2025-04-23 13:30:00,56.12,56.26,55.98,56.01,15249.0,55.7482,55.8872,55.6091,55.6389,15249.0
2025-04-23 13:35:00,56.02,56.09,55.73,55.87,7216.0,55.6488,55.7184,55.3607,55.4998,7216.0
2025-04-23 13:40:00,55.92,55.98,55.81,55.98,9480.0,55.5495,55.6091,55.4402,55.6091,9480.0
2025-04-23 13:45:00,55.97,55.97,55.81,55.9,13421.0,55.5992,55.5992,55.4402,55.5296,13421.0
2025-04-23 13:50:00,55.9,56.14,55.87,56.12,10187.0,55.5296,55.768,55.4998,55.7482,10187.0
2025-04-23 13:55:00,56.15,56.33,56.14,56.2,9611.0,55.778,55.9568,55.768,55.8276,9611.0
2025-04-23 14:00:00,56.13,56.21,55.98,56.14,5516.0,55.7581,55.8376,55.6091,55.768,5516.0
2025-04-23 14:05:00,56.15,56.2,56.08,56.2,3638.0,55.778,55.8276,55.7084,55.8276,3638.0
2025-04-23 14:10:00,56.17,56.33,56.08,56.17,10836.0,55.7978,55.9568,55.7084,55.7978,10836.0
2025-04-23 14:15:00,56.22,56.38,56.19,56.35,10185.0,55.8475,56.0064,55.8177,55.9766,10185.0
2025-04-23 14:20:00,56.38,56.49,56.24,56.3,13352.0,56.0064,56.1157,55.8674,55.927,13352.0
2025-04-23 14:25:00,56.3,56.3,56.0,56.02,12259.0,55.927,55.927,55.629,55.6488,12259.0
2025-04-23 14:30:00,56.01,56.21,56.01,56.11,7959.0,55.6389,55.8376,55.6389,55.7382,7959.0
2025-04-23 14:35:00,56.11,56.14,55.97,56.0,14333.0,55.7382,55.768,55.5992,55.629,14333.0
2025-04-23 14:40:00,55.99,55.99,55.83,55.86,15727.0,55.619,55.619,55.4601,55.4899,15727.0
2025-04-23 14:45:00,55.83,55.95,55.83,55.93,6094.0,55.4601,55.5793,55.4601,55.5594,6094.0
2025-04-23 14:50:00,55.93,55.93,55.69,55.69,5564.0,55.5594,55.5594,55.321,55.321,5564.0
2025-04-23 14:55:00,55.7,55.93,55.7,55.74,9102.0,55.3309,55.5594,55.3309,55.3707,9102.0
2025-04-23 15:00:00,55.74,55.85,55.65,55.77,20436.0,55.3707,55.48,55.2813,55.4005,20436.0
2025-04-23 15:05:00,55.77,55.86,55.71,55.73,11042.0,55.4005,55.4899,55.3409,55.3607,11042.0
2025-04-23 15:10:00,55.73,55.84,55.66,55.68,12578.0,55.3607,55.47,55.2912,55.3111,12578.0
2025-04-23 15:15:00,55.68,55.7,55.51,55.57,9716.0,55.3111,55.3309,55.1422,55.2018,9716.0
2025-04-23 15:20:00,55.59,55.6,55.47,55.51,14660.0,55.2217,55.2316,55.1025,55.1422,14660.0
2025-04-23 15:25:00,55.5,55.69,55.47,55.56,26998.0,55.1323,55.321,55.1025,55.1919,26998.0
2025-04-23 15:30:00,55.55,55.64,55.49,55.52,13319.0,55.1819,55.2713,55.1223,55.1521,13319.0
2025-04-23 15:35:00,55.5,55.52,55.37,55.38,23638.0,55.1323,55.1521,55.0031,55.0131,23638.0
2025-04-23 15:40:00,55.37,55.57,55.37,55.52,24065.0,55.0031,55.2018,55.0031,55.1521,24065.0
2025-04-23 15:45:00,55.55,55.71,55.44,55.64,28167.0,55.1819,55.3409,55.0727,55.2713,28167.0
2025-04-23 15:50:00,55.66,55.71,55.45,55.61,52165.0,55.2912,55.3409,55.0826,55.2415,52165.0
2025-04-23 15:55:00,55.58,55.78,55.39,55.64,185056.0,55.2117,55.4104,55.023,55.2713,185056.0
2025-04-24 09:30:00,55.95,56.65,55.95,56.23,40660.0,55.5793,56.2747,55.5793,55.8574,40660.0
2025-04-24 09:35:00,56.3,56.95,56.22,56.56,22417.0,55.927,56.5727,55.8475,56.1852,22417.0
2025-04-24 09:40:00,56.59,57.04,56.42,56.97,13647.0,56.215,56.6621,56.0462,56.5925,13647.0
2025-04-24 09:45:00,57.23,57.23,56.64,56.64,17521.0,56.8508,56.8508,56.2647,56.2647,17521.0
2025-04-24 09:50:00,56.7,56.84,56.64,56.8,12555.0,56.3243,56.4634,56.2647,56.4237,12555.0
2025-04-24 09:55:00,56.76,56.98,56.59,56.93,14668.0,56.3839,56.6025,56.215,56.5528,14668.0
2025-04-24 10:00:00,56.93,57.17,56.88,57.03,23010.0,56.5528,56.7912,56.5031,56.6521,23010.0
2025-04-24 10:05:00,57.07,57.11,56.89,57.01,13067.0,56.6919,56.7316,56.5131,56.6323,13067.0
2025-04-24 10:10:00,56.96,56.96,56.31,56.62,45548.0,56.5826,56.5826,55.9369,56.2448,45548.0
2025-04-24 10:15:00,56.62,56.69,56.45,56.69,9652.0,56.2448,56.3144,56.076,56.3144,9652.0
2025-04-24 10:20:00,56.71,57.07,56.71,57.02,10603.0,56.3343,56.6919,56.3343,56.6422,10603.0
2025-04-24 10:25:00,57.07,57.09,56.9,56.97,8328.0,56.6919,56.7117,56.523,56.5925,8328.0
2025-04-24 10:30:00,56.97,57.13,56.85,57.02,7221.0,56.5925,56.7515,56.4733,56.6422,7221.0
2025-04-24 10:35:00,56.93,57.16,56.93,57.16,7878.0,56.5528,56.7813,56.5528,56.7813,7878.0
2025-04-24 10:40:00,57.19,57.24,57.0,57.21,15725.0,56.8111,56.8607,56.6223,56.8309,15725.0
2025-04-24 10:45:00,57.22,57.22,56.83,56.94,20340.0,56.8409,56.8409,56.4535,56.5627,20340.0
2025-04-24 10:50:00,56.93,56.96,56.77,56.9,12670.0,56.5528,56.5826,56.3939,56.523,12670.0
2025-04-24 10:55:00,56.87,57.16,56.86,57.11,37761.0,56.4932,56.7813,56.4833,56.7316,37761.0
2025-04-24 11:00:00,57.11,57.15,56.98,57.04,10796.0,56.7316,56.7713,56.6025,56.6621,10796.0
2025-04-24 11:05:00,57.02,57.12,56.94,57.0,10293.0,56.6422,56.7415,56.5627,56.6223,10293.0
2025-04-24 11:10:00,56.99,57.22,56.95,57.14,9815.0,56.6124,56.8409,56.5727,56.7614,9815.0
2025-04-24 11:15:00,57.14,57.27,57.1,57.22,14208.0,56.7614,56.8905,56.7217,56.8409,14208.0
2025-04-24 11:20:00,57.24,57.3,57.19,57.2,8143.0,56.8607,56.9203,56.8111,56.821,8143.0
2025-04-24 11:25:00,57.2,57.23,56.99,57.05,11999.0,56.821,56.8508,56.6124,56.672,11999.0
2025-04-24 11:30:00,57.07,57.3,56.95,57.27,18164.0,56.6919,56.9203,56.5727,56.8905,18164.0
2025-04-24 11:35:00,57.24,57.25,57.14,57.17,15232.0,56.8607,56.8707,56.7614,56.7912,15232.0
2025-04-24 11:40:00,57.17,57.42,57.16,57.34,8867.0,56.7912,57.0395,56.7813,56.9601,8867.0
2025-04-24 11:45:00,57.29,57.44,57.26,57.31,9732.0,56.9104,57.0594,56.8806,56.9303,9732.0
2025-04-24 11:50:00,57.32,57.5,57.3,57.48,8376.0,56.9402,57.119,56.9203,57.0992,8376.0
2025-04-24 11:55:00,57.48,57.53,57.35,57.35,9777.0,57.0992,57.1488,56.97,56.97,9777.0
2025-04-24 12:00:00,57.39,57.67,57.39,57.62,12582.0,57.0097,57.2879,57.0097,57.2382,12582.0
2025-04-24 12:05:00,57.62,57.72,57.57,57.62,7769.0,57.2382,57.3376,57.1886,57.2382,7769.0
2025-04-24 12:10:00,57.62,57.81,57.6,57.81,18134.0,57.2382,57.427,57.2184,57.427,18134.0
2025-04-24 12:15:00,57.76,57.8,57.69,57.73,16850.0,57.3773,57.417,57.3078,57.3475,16850.0
2025-04-24 12:20:00,57.73,57.77,57.62,57.63,12535.0,57.3475,57.3872,57.2382,57.2482,12535.0
2025-04-24 12:25:00,57.61,57.72,57.52,57.61,23068.0,57.2283,57.3376,57.1389,57.2283,23068.0
2025-04-24 12:30:00,57.63,57.84,57.61,57.78,15885.0,57.2482,57.4568,57.2283,57.3972,15885.0
2025-04-24 12:35:00,57.78,57.9,57.67,57.8,16545.0,57.3972,57.5164,57.2879,57.417,16545.0
2025-04-24 12:40:00,57.77,57.77,57.66,57.76,8378.0,57.3872,57.3872,57.278,57.3773,8378.0
2025-04-24 12:45:00,57.73,57.84,57.69,57.81,4508.0,57.3475,57.4568,57.3078,57.427,4508.0
2025-04-24 12:50:00,57.84,58.06,57.84,58.01,41772.0,57.4568,57.6753,57.4568,57.6256,41772.0
2025-04-24 12:55:00,58.04,58.2,58.02,58.15,7133.0,57.6554,57.8144,57.6356,57.7647,7133.0
2025-04-24 13:00:00,58.09,58.14,57.99,58.04,8123.0,57.7051,57.7548,57.6058,57.6554,8123.0
2025-04-24 13:05:00,58.06,58.06,57.73,57.73,13570.0,57.6753,57.6753,57.3475,57.3475,13570.0
2025-04-24 13:10:00,57.76,57.86,57.7,57.86,12310.0,57.3773,57.4766,57.3177,57.4766,12310.0
2025-04-24 13:15:00,57.87,57.96,57.82,57.9,19381.0,57.4866,57.576,57.4369,57.5164,19381.0
2025-04-24 13:20:00,57.91,58.09,57.9,58.06,6318.0,57.5263,57.7051,57.5164,57.6753,6318.0
2025-04-24 13:25:00,58.05,58.13,57.92,57.92,8911.0,57.6654,57.7448,57.5362,57.5362,8911.0
2025-04-24 13:30:00,57.93,58.07,57.91,57.91,12638.0,57.5462,57.6852,57.5263,57.5263,12638.0
2025-04-24 13:35:00,57.87,57.95,57.82,57.95,7648.0,57.4866,57.566,57.4369,57.566,7648.0
2025-04-24 13:40:00,57.97,58.08,57.95,58.01,10742.0,57.5859,57.6952,57.566,57.6256,10742.0
2025-04-24 13:45:00,58.01,58.04,57.89,57.94,9573.0,57.6256,57.6554,57.5064,57.5561,9573.0
2025-04-24 13:50:00,57.95,58.12,57.9,58.03,29611.0,57.566,57.7349,57.5164,57.6455,29611.0
2025-04-24 13:55:00,58.08,58.28,58.02,58.28,7760.0,57.6952,57.8939,57.6356,57.8939,7760.0
2025-04-24 14:00:00,58.27,58.4,58.19,58.3,10380.0,57.8839,58.0131,57.8044,57.9137,10380.0
2025-04-24 14:05:00,58.29,58.4,58.22,58.23,31251.0,57.9038,58.0131,57.8342,57.8442,31251.0
2025-04-24 14:10:00,58.24,58.3,58.16,58.2,12653.0,57.8541,57.9137,57.7746,57.8144,12653.0
2025-04-24 14:15:00,58.2,58.26,58.05,58.06,9607.0,57.8144,57.874,57.6654,57.6753,9607.0
2025-04-24 14:20:00,58.04,58.06,57.9,57.94,9846.0,57.6554,57.6753,57.5164,57.5561,9846.0
2025-04-24 14:25:00,57.91,57.98,57.88,57.88,5371.0,57.5263,57.5958,57.4965,57.4965,5371.0
2025-04-24 14:30:00,57.85,57.88,57.81,57.84,8768.0,57.4667,57.4965,57.427,57.4568,8768.0
2025-04-24 14:35:00,57.88,58.05,57.87,57.97,9875.0,57.4965,57.6654,57.4866,57.5859,9875.0
2025-04-24 14:40:00,58.01,58.1,57.98,58.01,4501.0,57.6256,57.715,57.5958,57.6256,4501.0
2025-04-24 14:45:00,58.02,58.1,58.02,58.08,5206.0,57.6356,57.715,57.6356,57.6952,5206.0
2025-04-24 14:50:00,58.09,58.14,58.03,58.05,6509.0,57.7051,57.7548,57.6455,57.6654,6509.0
2025-04-24 14:55:00,58.08,58.1,58.04,58.08,7002.0,57.6952,57.715,57.6554,57.6952,7002.0
2025-04-24 15:00:00,58.07,58.15,57.91,57.92,9859.0,57.6852,57.7647,57.5263,57.5362,9859.0
2025-04-24 15:05:00,57.92,57.92,57.84,57.85,23709.0,57.5362,57.5362,57.4568,57.4667,23709.0
2025-04-24 15:10:00,57.83,57.91,57.77,57.9,28768.0,57.4468,57.5263,57.3872,57.5164,28768.0
2025-04-24 15:15:00,57.9,58.01,57.89,57.98,16095.0,57.5164,57.6256,57.5064,57.5958,16095.0
2025-04-24 15:20:00,57.98,57.98,57.83,57.87,17047.0,57.5958,57.5958,57.4468,57.4866,17047.0
2025-04-24 15:25:00,57.87,57.94,57.76,57.76,21903.0,57.4866,57.5561,57.3773,57.3773,21903.0
2025-04-24 15:30:00,57.78,57.96,57.76,57.83,25552.0,57.3972,57.576,57.3773,57.4468,25552.0
2025-04-24 15:35:00,57.85,58.24,57.81,58.21,18659.0,57.4667,57.8541,57.427,57.8243,18659.0
2025-04-24 15:40:00,58.18,58.36,58.18,58.36,24693.0,57.7945,57.9733,57.7945,57.9733,24693.0
2025-04-24 15:45:00,58.36,58.46,58.31,58.46,25073.0,57.9733,58.0727,57.9237,58.0727,25073.0
2025-04-24 15:50:00,58.43,58.45,58.18,58.37,66028.0,58.0429,58.0627,57.7945,57.9833,66028.0
2025-04-24 15:55:00,58.37,58.37,58.15,58.18,98216.0,57.9833,57.9833,57.7647,57.7945,98216.0
2025-04-25 09:30:00,57.39,57.83,57.0,57.81,57086.0,57.0097,57.4468,56.6223,57.427,57086.0
2025-04-25 09:35:00,57.83,58.25,57.47,57.9,16409.0,57.4468,57.864,57.0892,57.5164,16409.0
2025-04-25 09:40:00,57.98,58.04,57.63,57.64,14191.0,57.5958,57.6554,57.2482,57.2581,14191.0
2025-04-25 09:45:00,57.73,57.82,57.38,57.5,68218.0,57.3475,57.4369,56.9998,57.119,68218.0
2025-04-25 09:50:00,57.5,57.8,57.03,57.15,30292.0,57.119,57.417,56.6521,56.7713,30292.0
2025-04-25 09:55:00,57.1,57.15,56.74,56.79,54973.0,56.7217,56.7713,56.3641,56.4137,54973.0
2025-04-25 10:00:00,56.86,57.27,56.65,57.08,123565.0,56.4833,56.8905,56.2747,56.7018,123565.0
2025-04-25 10:05:00,57.11,57.5,57.11,57.3,69592.0,56.7316,57.119,56.7316,56.9203,69592.0
2025-04-25 10:10:00,57.3,57.49,57.27,57.36,48243.0,56.9203,57.1091,56.8905,56.9799,48243.0
2025-04-25 10:15:00,57.29,57.34,56.97,57.06,19284.0,56.9104,56.9601,56.5925,56.6819,19284.0
2025-04-25 10:20:00,57.02,57.06,56.8,57.01,14553.0,56.6422,56.6819,56.4237,56.6323,14553.0
2025-04-25 10:25:00,56.96,56.96,56.72,56.84,20040.0,56.5826,56.5826,56.3442,56.4634,20040.0
2025-04-25 10:30:00,56.86,57.02,56.66,56.94,20715.0,56.4833,56.6422,56.2846,56.5627,20715.0
2025-04-25 10:35:00,56.97,57.14,56.92,57.03,52454.0,56.5925,56.7614,56.5429,56.6521,52454.0
2025-04-25 10:40:00,57.01,57.43,56.99,57.41,41769.0,56.6323,57.0495,56.6124,57.0296,41769.0
2025-04-25 10:45:00,57.41,57.41,57.14,57.15,21025.0,57.0296,57.0296,56.7614,56.7713,21025.0
2025-04-25 10:50:00,57.14,57.22,56.97,57.14,11328.0,56.7614,56.8409,56.5925,56.7614,11328.0
2025-04-25 10:55:00,57.13,57.24,57.03,57.2,14724.0,56.7515,56.8607,56.6521,56.821,14724.0
2025-04-25 11:00:00,57.2,57.24,57.0,57.05,9235.0,56.821,56.8607,56.6223,56.672,9235.0
2025-04-25 11:05:00,57.05,57.09,56.91,57.0,16809.0,56.672,56.7117,56.5329,56.6223,16809.0
2025-04-25 11:10:00,57.03,57.21,56.95,57.21,13196.0,56.6521,56.8309,56.5727,56.8309,13196.0
2025-04-25 11:15:00,57.27,57.27,57.01,57.02,7694.0,56.8905,56.8905,56.6323,56.6422,7694.0
2025-04-25 11:20:00,57.03,57.14,57.03,57.14,8081.0,56.6521,56.7614,56.6521,56.7614,8081.0
2025-04-25 11:25:00,57.12,57.17,56.99,57.04,5984.0,56.7415,56.7912,56.6124,56.6621,5984.0
2025-04-25 11:30:00,57.01,57.11,57.0,57.06,5451.0,56.6323,56.7316,56.6223,56.6819,5451.0
2025-04-25 11:35:00,57.05,57.07,56.95,57.06,9047.0,56.672,56.6919,56.5727,56.6819,9047.0
2025-04-25 11:40:00,57.05,57.11,56.97,56.98,6114.0,56.672,56.7316,56.5925,56.6025,6114.0
2025-04-25 11:45:00,57.03,57.18,57.02,57.18,11215.0,56.6521,56.8011,56.6422,56.8011,11215.0
2025-04-25 11:50:00,57.2,57.41,57.2,57.37,11522.0,56.821,57.0296,56.821,56.9899,11522.0
2025-04-25 11:55:00,57.37,57.39,57.25,57.28,10692.0,56.9899,57.0097,56.8707,56.9005,10692.0
2025-04-25 12:00:00,57.27,57.44,57.27,57.3,7088.0,56.8905,57.0594,56.8905,56.9203,7088.0
2025-04-25 12:05:00,57.28,57.36,57.19,57.34,7793.0,56.9005,56.9799,56.8111,56.9601,7793.0
2025-04-25 12:10:00,57.31,57.42,57.26,57.42,8729.0,56.9303,57.0395,56.8806,57.0395,8729.0
2025-04-25 12:15:00,57.43,57.48,57.4,57.42,12991.0,57.0495,57.0992,57.0197,57.0395,12991.0
2025-04-25 12:20:00,57.41,57.45,57.35,57.41,7030.0,57.0296,57.0693,56.97,57.0296,7030.0
2025-04-25 12:25:00,57.4,57.42,57.33,57.36,6034.0,57.0197,57.0395,56.9501,56.9799,6034.0
2025-04-25 12:30:00,57.37,57.58,57.36,57.58,9378.0,56.9899,57.1985,56.9799,57.1985,9378.0
2025-04-25 12:35:00,57.6,57.61,57.51,57.58,9372.0,57.2184,57.2283,57.129,57.1985,9372.0
2025-04-25 12:40:00,57.58,57.6,57.54,57.58,4473.0,57.1985,57.2184,57.1588,57.1985,4473.0
2025-04-25 12:45:00,57.56,57.56,57.44,57.53,6745.0,57.1786,57.1786,57.0594,57.1488,6745.0
2025-04-25 12:50:00,57.52,57.6,57.52,57.59,5812.0,57.1389,57.2184,57.1389,57.2084,5812.0
2025-04-25 12:55:00,57.56,57.6,57.56,57.58,2097.0,57.1786,57.2184,57.1786,57.1985,2097.0
2025-04-25 13:00:00,57.58,57.77,57.57,57.73,17030.0,57.1985,57.3872,57.1886,57.3475,17030.0
2025-04-25 13:05:00,57.73,57.81,57.63,57.63,15423.0,57.3475,57.427,57.2482,57.2482,15423.0
2025-04-25 13:10:00,57.64,57.82,57.64,57.82,8474.0,57.2581,57.4369,57.2581,57.4369,8474.0
2025-04-25 13:15:00,57.82,57.84,57.73,57.83,13616.0,57.4369,57.4568,57.3475,57.4468,13616.0
2025-04-25 13:20:00,57.83,57.98,57.82,57.97,17121.0,57.4468,57.5958,57.4369,57.5859,17121.0
2025-04-25 13:25:00,57.94,58.06,57.93,58.02,12598.0,57.5561,57.6753,57.5462,57.6356,12598.0
2025-04-25 13:30:00,58.0,58.04,57.92,57.96,17115.0,57.6157,57.6554,57.5362,57.576,17115.0
2025-04-25 13:35:00,57.96,57.96,57.57,57.66,26210.0,57.576,57.576,57.1886,57.278,26210.0
2025-04-25 13:40:00,57.65,57.75,57.46,57.5,37942.0,57.268,57.3674,57.0793,57.119,37942.0
2025-04-25 13:45:00,57.5,57.5,57.3,57.37,11821.0,57.119,57.119,56.9203,56.9899,11821.0
2025-04-25 13:50:00,57.28,57.32,57.05,57.05,16551.0,56.9005,56.9402,56.672,56.672,16551.0
2025-04-25 13:55:00,57.08,57.09,56.85,56.92,21331.0,56.7018,56.7117,56.4733,56.5429,21331.0
2025-04-25 14:00:00,56.96,57.23,56.95,57.14,23145.0,56.5826,56.8508,56.5727,56.7614,23145.0
2025-04-25 14:05:00,57.17,57.3,57.1,57.28,17811.0,56.7912,56.9203,56.7217,56.9005,17811.0
2025-04-25 14:10:00,57.3,57.3,57.11,57.13,14101.0,56.9203,56.9203,56.7316,56.7515,14101.0
2025-04-25 14:15:00,57.12,57.22,57.09,57.15,11233.0,56.7415,56.8409,56.7117,56.7713,11233.0
2025-04-25 14:20:00,57.17,57.35,57.13,57.29,15578.0,56.7912,56.97,56.7515,56.9104,15578.0
2025-04-25 14:25:00,57.29,57.29,57.15,57.23,9423.0,56.9104,56.9104,56.7713,56.8508,9423.0
2025-04-25 14:30:00,57.21,57.26,57.18,57.22,9225.0,56.8309,56.8806,56.8011,56.8409,9225.0
2025-04-25 14:35:00,57.2,57.42,57.19,57.42,11600.0,56.821,57.0395,56.8111,57.0395,11600.0
2025-04-25 14:40:00,57.45,57.48,57.41,57.47,11556.0,57.0693,57.0992,57.0296,57.0892,11556.0
2025-04-25 14:45:00,57.46,57.54,57.43,57.51,13299.0,57.0793,57.1588,57.0495,57.129,13299.0
2025-04-25 14:50:00,57.49,57.54,57.32,57.54,14265.0,57.1091,57.1588,56.9402,57.1588,14265.0
2025-04-25 14:55:00,57.51,57.51,57.37,57.39,11297.0,57.129,57.129,56.9899,57.0097,11297.0
2025-04-25 15:00:00,57.38,57.5,57.36,57.48,15148.0,56.9998,57.119,56.9799,57.0992,15148.0
2025-04-25 15:05:00,57.48,57.49,57.4,57.48,13892.0,57.0992,57.1091,57.0197,57.0992,13892.0
2025-04-25 15:10:00,57.47,57.51,57.42,57.46,15618.0,57.0892,57.129,57.0395,57.0793,15618.0
2025-04-25 15:15:00,57.44,57.49,57.37,57.44,10990.0,57.0594,57.1091,56.9899,57.0594,10990.0
2025-04-25 15:20:00,57.42,57.51,57.41,57.51,16761.0,57.0395,57.129,57.0296,57.129,16761.0
2025-04-25 15:25:00,57.49,57.54,57.35,57.39,16074.0,57.1091,57.1588,56.97,57.0097,16074.0
2025-04-25 15:30:00,57.4,57.47,57.32,57.42,22261.0,57.0197,57.0892,56.9402,57.0395,22261.0
2025-04-25 15:35:00,57.39,57.5,57.3,57.36,26606.0,57.0097,57.119,56.9203,56.9799,26606.0
2025-04-25 15:40:00,57.36,57.45,57.35,57.41,25571.0,56.9799,57.0693,56.97,57.0296,25571.0
2025-04-25 15:45:00,57.42,57.69,57.41,57.69,47150.0,57.0395,57.3078,57.0296,57.3078,47150.0
2025-04-25 15:50:00,57.7,57.76,57.58,57.68,75578.0,57.3177,57.3773,57.1985,57.2978,75578.0
2025-04-25 15:55:00,57.68,57.79,57.58,57.7,219933.0,57.2978,57.4071,57.1985,57.3177,219933.0
2025-04-28 09:30:00,57.88,58.95,57.88,58.95,44753.0,57.4965,58.5594,57.4965,58.5594,44753.0
2025-04-28 09:35:00,58.84,59.5,58.82,59.04,28719.0,58.4501,59.1058,58.4303,58.6488,28719.0
2025-04-28 09:40:00,58.98,59.59,58.98,59.59,28124.0,58.5892,59.1952,58.5892,59.1952,28124.0
2025-04-28 09:45:00,59.6,59.78,59.24,59.62,40792.0,59.2051,59.3839,58.8475,59.225,40792.0
2025-04-28 09:50:00,59.63,59.7,59.44,59.55,22519.0,59.2349,59.3044,59.0462,59.1554,22519.0
2025-04-28 09:55:00,59.47,59.51,58.94,59.13,32519.0,59.076,59.1157,58.5495,58.7382,32519.0
2025-04-28 10:00:00,59.13,59.5,58.99,59.47,41575.0,58.7382,59.1058,58.5991,59.076,41575.0
2025-04-28 10:05:00,59.47,59.64,59.38,59.48,42795.0,59.076,59.2448,58.9866,59.0859,42795.0
2025-04-28 10:10:00,59.48,59.79,59.46,59.74,34140.0,59.0859,59.3938,59.066,59.3442,34140.0
2025-04-28 10:15:00,59.66,59.9,59.65,59.83,28351.0,59.2647,59.5031,59.2548,59.4336,28351.0
2025-04-28 10:20:00,59.9,60.27,59.89,60.11,31352.0,59.5031,59.8707,59.4932,59.7117,31352.0
2025-04-28 10:25:00,60.27,60.31,60.01,60.07,25280.0,59.8707,59.9104,59.6124,59.672,25280.0
2025-04-28 10:30:00,60.07,60.09,59.87,59.92,28525.0,59.672,59.6919,59.4733,59.523,28525.0
2025-04-28 10:35:00,60.0,60.26,59.93,59.96,19815.0,59.6025,59.8607,59.5329,59.5627,19815.0
2025-04-28 10:40:00,59.97,60.04,59.8,59.87,9406.0,59.5727,59.6422,59.4038,59.4733,9406.0
2025-04-28 10:45:00,59.84,59.92,59.79,59.84,5818.0,59.4435,59.523,59.3938,59.4435,5818.0
2025-04-28 10:50:00,59.88,59.94,59.54,59.54,21323.0,59.4832,59.5429,59.1455,59.1455,21323.0
2025-04-28 10:55:00,59.6,59.61,59.31,59.41,15843.0,59.2051,59.215,58.917,59.0164,15843.0
2025-04-28 11:00:00,59.42,59.58,59.41,59.51,12481.0,59.0263,59.1852,59.0164,59.1157,12481.0
2025-04-28 11:05:00,59.48,59.49,59.09,59.14,14021.0,59.0859,59.0958,58.6985,58.7482,14021.0
2025-04-28 11:10:00,59.13,59.21,58.96,59.1,22684.0,58.7382,58.8177,58.5693,58.7084,22684.0
2025-04-28 11:15:00,59.08,59.18,59.02,59.06,16742.0,58.6885,58.7879,58.6289,58.6687,16742.0
2025-04-28 11:20:00,59.03,59.03,58.61,58.61,18197.0,58.6389,58.6389,58.2217,58.2217,18197.0
2025-04-28 11:25:00,58.62,58.67,58.39,58.39,15623.0,58.2316,58.2813,58.0031,58.0031,15623.0
2025-04-28 11:30:00,58.43,58.63,58.36,58.36,8738.0,58.0429,58.2415,57.9733,57.9733,8738.0
2025-04-28 11:35:00,58.43,58.48,58.29,58.39,17401.0,58.0429,58.0925,57.9038,58.0031,17401.0
2025-04-28 11:40:00,58.36,58.47,58.24,58.28,7531.0,57.9733,58.0826,57.8541,57.8939,7531.0
2025-04-28 11:45:00,58.28,58.42,58.19,58.28,19061.0,57.8939,58.0329,57.8044,57.8939,19061.0
2025-04-28 11:50:00,58.25,58.5,58.19,58.36,11004.0,57.864,58.1124,57.8044,57.9733,11004.0
2025-04-28 11:55:00,58.4,58.47,58.24,58.39,8639.0,58.0131,58.0826,57.8541,58.0031,8639.0
2025-04-28 12:00:00,58.4,58.44,58.27,58.27,6279.0,58.0131,58.0528,57.8839,57.8839,6279.0
2025-04-28 12:05:00,58.27,58.27,58.04,58.08,18252.0,57.8839,57.8839,57.6554,57.6952,18252.0
2025-04-28 12:10:00,58.09,58.09,58.03,58.05,5707.0,57.7051,57.7051,57.6455,57.6654,5707.0
2025-04-28 12:15:00,58.05,58.15,58.05,58.14,5283.0,57.6654,57.7647,57.6654,57.7548,5283.0
2025-04-28 12:20:00,58.12,58.12,57.95,57.96,15726.0,57.7349,57.7349,57.566,57.576,15726.0
2025-04-28 12:25:00,57.96,57.97,57.85,57.88,9095.0,57.576,57.5859,57.4667,57.4965,9095.0
2025-04-28 12:30:00,57.92,58.01,57.9,57.95,10643.0,57.5362,57.6256,57.5164,57.566,10643.0
2025-04-28 12:35:00,57.95,58.07,57.86,57.95,19109.0,57.566,57.6852,57.4766,57.566,19109.0
2025-04-28 12:40:00,57.92,57.98,57.89,57.96,6757.0,57.5362,57.5958,57.5064,57.576,6757.0
2025-04-28 12:45:00,57.98,58.05,57.93,58.05,3935.0,57.5958,57.6654,57.5462,57.6654,3935.0
2025-04-28 12:50:00,58.02,58.06,57.96,58.0,10683.0,57.6356,57.6753,57.576,57.6157,10683.0
2025-04-28 12:55:00,57.98,58.01,57.93,58.01,5778.0,57.5958,57.6256,57.5462,57.6256,5778.0
2025-04-28 13:00:00,58.0,58.07,57.79,57.79,15815.0,57.6157,57.6852,57.4071,57.4071,15815.0
2025-04-28 13:05:00,57.77,57.85,57.66,57.7,8586.0,57.3872,57.4667,57.278,57.3177,8586.0
2025-04-28 13:10:00,57.61,57.68,57.54,57.57,8474.0,57.2283,57.2978,57.1588,57.1886,8474.0
2025-04-28 13:15:00,57.61,57.71,57.53,57.65,6502.0,57.2283,57.3276,57.1488,57.268,6502.0
2025-04-28 13:20:00,57.64,57.65,57.56,57.62,12546.0,57.2581,57.268,57.1786,57.2382,12546.0
2025-04-28 13:25:00,57.66,57.83,57.47,57.5,46328.0,57.278,57.4468,57.0892,57.119,46328.0
2025-04-28 13:30:00,57.47,57.63,57.43,57.53,17330.0,57.0892,57.2482,57.0495,57.1488,17330.0
2025-04-28 13:35:00,57.54,57.88,57.53,57.88,19573.0,57.1588,57.4965,57.1488,57.4965,19573.0
2025-04-28 13:40:00,57.83,57.98,57.83,57.92,6720.0,57.4468,57.5958,57.4468,57.5362,6720.0
2025-04-28 13:45:00,57.89,57.98,57.86,57.91,5823.0,57.5064,57.5958,57.4766,57.5263,5823.0
2025-04-28 13:50:00,57.94,58.19,57.93,58.08,8353.0,57.5561,57.8044,57.5462,57.6952,8353.0
2025-04-28 13:55:00,58.04,58.12,58.02,58.1,8596.0,57.6554,57.7349,57.6356,57.715,8596.0
2025-04-28 14:00:00,58.08,58.23,58.07,58.13,7169.0,57.6952,57.8442,57.6852,57.7448,7169.0
2025-04-28 14:05:00,58.17,58.26,58.07,58.24,5311.0,57.7846,57.874,57.6852,57.8541,5311.0
2025-04-28 14:10:00,58.22,58.26,58.16,58.2,12046.0,57.8342,57.874,57.7746,57.8144,12046.0
2025-04-28 14:15:00,58.22,58.26,58.14,58.26,4350.0,57.8342,57.874,57.7548,57.874,4350.0
2025-04-28 14:20:00,58.26,58.38,58.22,58.37,19630.0,57.874,57.9932,57.8342,57.9833,19630.0
2025-04-28 14:25:00,58.37,58.54,58.34,58.5,7002.0,57.9833,58.1521,57.9535,58.1124,7002.0
2025-04-28 14:30:00,58.53,58.67,58.47,58.57,19371.0,58.1422,58.2813,58.0826,58.1819,19371.0
2025-04-28 14:35:00,58.54,58.59,58.44,58.5,5184.0,58.1521,58.2018,58.0528,58.1124,5184.0
2025-04-28 14:40:00,58.54,58.56,58.45,58.47,5454.0,58.1521,58.172,58.0627,58.0826,5454.0
2025-04-28 14:45:00,58.53,58.6,58.52,58.6,4880.0,58.1422,58.2117,58.1323,58.2117,4880.0
2025-04-28 14:50:00,58.59,58.65,58.55,58.6,7601.0,58.2018,58.2614,58.1621,58.2117,7601.0
2025-04-28 14:55:00,58.61,58.65,58.54,58.58,9230.0,58.2217,58.2614,58.1521,58.1919,9230.0
2025-04-28 15:00:00,58.57,58.63,58.5,58.59,12734.0,58.1819,58.2415,58.1124,58.2018,12734.0
2025-04-28 15:05:00,58.6,58.72,58.53,58.69,10282.0,58.2117,58.3309,58.1422,58.3011,10282.0
2025-04-28 15:10:00,58.68,58.68,58.55,58.6,11585.0,58.2912,58.2912,58.1621,58.2117,11585.0
2025-04-28 15:15:00,58.6,58.67,58.46,58.51,17600.0,58.2117,58.2813,58.0727,58.1223,17600.0
2025-04-28 15:20:00,58.51,58.59,58.5,58.55,8577.0,58.1223,58.2018,58.1124,58.1621,8577.0
2025-04-28 15:25:00,58.55,58.64,58.49,58.64,20936.0,58.1621,58.2515,58.1025,58.2515,20936.0
2025-04-28 15:30:00,58.64,58.64,58.49,58.6,13719.0,58.2515,58.2515,58.1025,58.2117,13719.0
2025-04-28 15:35:00,58.58,58.66,58.38,58.53,19957.0,58.1919,58.2713,57.9932,58.1422,19957.0
2025-04-28 15:40:00,58.52,58.66,58.52,58.66,9713.0,58.1323,58.2713,58.1323,58.2713,9713.0
2025-04-28 15:45:00,58.68,58.73,58.66,58.69,17198.0,58.2912,58.3409,58.2713,58.3011,17198.0
2025-04-28 15:50:00,58.7,58.72,58.46,58.57,62172.0,58.3111,58.3309,58.0727,58.1819,62172.0
2025-04-28 15:55:00,58.55,58.64,58.45,58.57,146444.0,58.1621,58.2515,58.0627,58.1819,146444.0
2025-04-29 09:30:00,58.84,59.88,58.65,59.61,51565.0,58.4501,59.4832,58.2614,59.215,51565.0
2025-04-29 09:35:00,59.42,59.49,58.86,59.12,22866.0,59.0263,59.0958,58.47,58.7283,22866.0
2025-04-29 09:40:00,59.1,59.43,59.09,59.34,18280.0,58.7084,59.0362,58.6985,58.9468,18280.0
2025-04-29 09:45:00,59.32,59.53,59.1,59.49,76986.0,58.927,59.1356,58.7084,59.0958,76986.0
2025-04-29 09:50:00,59.46,59.76,59.31,59.58,14566.0,59.066,59.364,58.917,59.1852,14566.0
2025-04-29 09:55:00,59.63,59.87,59.5,59.53,27302.0,59.2349,59.4733,59.1058,59.1356,27302.0
2025-04-29 10:00:00,59.43,59.64,59.14,59.22,23711.0,59.0362,59.2448,58.7482,58.8276,23711.0
2025-04-29 10:05:00,59.22,59.7,59.15,59.69,34125.0,58.8276,59.3044,58.7581,59.2945,34125.0
2025-04-29 10:10:00,59.69,59.74,59.48,59.68,23629.0,59.2945,59.3442,59.0859,59.2846,23629.0
2025-04-29 10:15:00,59.69,59.69,59.45,59.57,18424.0,59.2945,59.2945,59.0561,59.1753,18424.0
2025-04-29 10:20:00,59.52,59.63,59.28,59.28,27296.0,59.1256,59.2349,58.8872,58.8872,27296.0
2025-04-29 10:25:00,59.23,59.23,58.95,59.02,14674.0,58.8376,58.8376,58.5594,58.6289,14674.0
2025-04-29 10:30:00,59.02,59.23,58.94,59.21,19010.0,58.6289,58.8376,58.5495,58.8177,19010.0
2025-04-29 10:35:00,59.19,59.77,59.14,59.74,19118.0,58.7978,59.374,58.7482,59.3442,19118.0
2025-04-29 10:40:00,59.74,59.76,59.46,59.54,15651.0,59.3442,59.364,59.066,59.1455,15651.0
2025-04-29 10:45:00,59.57,59.75,59.53,59.59,25502.0,59.1753,59.3541,59.1356,59.1952,25502.0
2025-04-29 10:50:00,59.48,59.63,59.48,59.58,7148.0,59.0859,59.2349,59.0859,59.1852,7148.0
2025-04-29 10:55:00,59.62,59.73,59.53,59.7,15236.0,59.225,59.3342,59.1356,59.3044,15236.0
2025-04-29 11:00:00,59.7,59.7,59.34,59.35,10449.0,59.3044,59.3044,58.9468,58.9568,10449.0
2025-04-29 11:05:00,59.41,59.53,59.35,59.53,11521.0,59.0164,59.1356,58.9568,59.1356,11521.0
2025-04-29 11:10:00,59.58,59.66,59.44,59.47,12328.0,59.1852,59.2647,59.0462,59.076,12328.0
2025-04-29 11:15:00,59.47,59.53,59.27,59.34,7286.0,59.076,59.1356,58.8773,58.9468,7286.0
2025-04-29 11:20:00,59.38,59.51,59.33,59.38,15971.0,58.9866,59.1157,58.9369,58.9866,15971.0
2025-04-29 11:25:00,59.39,59.69,59.34,59.67,37499.0,58.9965,59.2945,58.9468,59.2746,37499.0
2025-04-29 11:30:00,59.67,59.76,59.3,59.3,15325.0,59.2746,59.364,58.9071,58.9071,15325.0
2025-04-29 11:35:00,59.32,59.5,59.32,59.47,7671.0,58.927,59.1058,58.927,59.076,7671.0
2025-04-29 11:40:00,59.47,59.47,59.38,59.42,3255.0,59.076,59.076,58.9866,59.0263,3255.0
2025-04-29 11:45:00,59.42,59.6,59.41,59.54,4158.0,59.0263,59.2051,59.0164,59.1455,4158.0
2025-04-29 11:50:00,59.59,59.65,59.54,59.55,3858.0,59.1952,59.2548,59.1455,59.1554,3858.0
2025-04-29 11:55:00,59.55,59.6,59.44,59.49,7128.0,59.1554,59.2051,59.0462,59.0958,7128.0
2025-04-29 12:00:00,59.49,59.92,59.49,59.81,28468.0,59.0958,59.523,59.0958,59.4137,28468.0
2025-04-29 12:05:00,59.83,59.92,59.72,59.88,58628.0,59.4336,59.523,59.3243,59.4832,58628.0
2025-04-29 12:10:00,59.85,59.96,59.74,59.81,26660.0,59.4534,59.5627,59.3442,59.4137,26660.0
2025-04-29 12:15:00,59.84,59.85,59.62,59.62,11425.0,59.4435,59.4534,59.225,59.225,11425.0
2025-04-29 12:20:00,59.61,59.8,59.5,59.76,30715.0,59.215,59.4038,59.1058,59.364,30715.0
2025-04-29 12:25:00,59.75,59.77,59.48,59.6,21402.0,59.3541,59.374,59.0859,59.2051,21402.0
2025-04-29 12:30:00,59.59,59.63,59.54,59.56,9208.0,59.1952,59.2349,59.1455,59.1654,9208.0
2025-04-29 12:35:00,59.55,59.6,59.37,59.4,14612.0,59.1554,59.2051,58.9766,59.0064,14612.0
2025-04-29 12:40:00,59.43,59.49,59.35,59.39,12664.0,59.0362,59.0958,58.9568,58.9965,12664.0
2025-04-29 12:45:00,59.39,59.47,59.18,59.18,12021.0,58.9965,59.076,58.7879,58.7879,12021.0
2025-04-29 12:50:00,59.21,59.26,59.13,59.14,12022.0,58.8177,58.8674,58.7382,58.7482,12022.0
2025-04-29 12:55:00,59.13,59.13,58.83,58.88,20883.0,58.7382,58.7382,58.4402,58.4899,20883.0
2025-04-29 13:00:00,58.92,59.18,58.89,59.18,55522.0,58.5296,58.7879,58.4998,58.7879,55522.0
2025-04-29 13:05:00,59.14,59.2,59.1,59.17,6129.0,58.7482,58.8078,58.7084,58.778,6129.0
2025-04-29 13:10:00,59.11,59.14,58.88,58.93,13504.0,58.7184,58.7482,58.4899,58.5395,13504.0
2025-04-29 13:15:00,58.93,59.12,58.92,59.1,9593.0,58.5395,58.7283,58.5296,58.7084,9593.0
2025-04-29 13:20:00,59.09,59.16,59.07,59.15,9188.0,58.6985,58.768,58.6786,58.7581,9188.0
2025-04-29 13:25:00,59.15,59.2,59.02,59.05,9026.0,58.7581,58.8078,58.6289,58.6587,9026.0
2025-04-29 13:30:00,59.04,59.06,58.95,58.96,7641.0,58.6488,58.6687,58.5594,58.5693,7641.0
2025-04-29 13:35:00,58.99,59.12,58.95,59.12,7094.0,58.5991,58.7283,58.5594,58.7283,7094.0
2025-04-29 13:40:00,59.15,59.25,59.15,59.22,6934.0,58.7581,58.8574,58.7581,58.8276,6934.0
2025-04-29 13:45:00,59.24,59.42,59.21,59.37,17166.0,58.8475,59.0263,58.8177,58.9766,17166.0
2025-04-29 13:50:00,59.37,59.53,59.31,59.48,24674.0,58.9766,59.1356,58.917,59.0859,24674.0
2025-04-29 13:55:00,59.47,59.48,59.23,59.29,19734.0,59.076,59.0859,58.8376,58.8972,19734.0
2025-04-29 14:00:00,59.29,59.33,59.16,59.32,20116.0,58.8972,58.9369,58.768,58.927,20116.0
2025-04-29 14:05:00,59.34,59.38,59.21,59.29,13696.0,58.9468,58.9866,58.8177,58.8972,13696.0
2025-04-29 14:10:00,59.26,59.27,59.16,59.16,13318.0,58.8674,58.8773,58.768,58.768,13318.0
2025-04-29 14:15:00,59.19,59.26,59.18,59.2,11716.0,58.7978,58.8674,58.7879,58.8078,11716.0
2025-04-29 14:20:00,59.16,59.18,59.05,59.17,13889.0,58.768,58.7879,58.6587,58.778,13889.0
2025-04-29 14:25:00,59.13,59.23,59.06,59.21,14482.0,58.7382,58.8376,58.6687,58.8177,14482.0
2025-04-29 14:30:00,59.18,59.34,59.17,59.34,12452.0,58.7879,58.9468,58.778,58.9468,12452.0
2025-04-29 14:35:00,59.31,59.45,59.31,59.45,5677.0,58.917,59.0561,58.917,59.0561,5677.0
2025-04-29 14:40:00,59.45,59.49,59.38,59.42,12074.0,59.0561,59.0958,58.9866,59.0263,12074.0
2025-04-29 14:45:00,59.42,59.47,59.35,59.47,5453.0,59.0263,59.076,58.9568,59.076,5453.0
2025-04-29 14:50:00,59.44,59.5,59.37,59.42,7006.0,59.0462,59.1058,58.9766,59.0263,7006.0
2025-04-29 14:55:00,59.4,59.47,59.37,59.39,8302.0,59.0064,59.076,58.9766,58.9965,8302.0
2025-04-29 15:00:00,59.39,59.44,59.29,59.31,11812.0,58.9965,59.0462,58.8972,58.917,11812.0
2025-04-29 15:05:00,59.3,59.51,59.28,59.44,11931.0,58.9071,59.1157,58.8872,59.0462,11931.0
2025-04-29 15:10:00,59.46,59.55,59.46,59.5,27626.0,59.066,59.1554,59.066,59.1058,27626.0
2025-04-29 15:15:00,59.51,59.59,59.5,59.56,13415.0,59.1157,59.1952,59.1058,59.1654,13415.0
2025-04-29 15:20:00,59.56,59.6,59.48,59.5,22465.0,59.1654,59.2051,59.0859,59.1058,22465.0
2025-04-29 15:25:00,59.51,59.53,59.38,59.45,65471.0,59.1157,59.1356,58.9866,59.0561,65471.0
2025-04-29 15:30:00,59.5,59.64,59.47,59.56,15167.0,59.1058,59.2448,59.076,59.1654,15167.0
2025-04-29 15:35:00,59.55,59.63,59.53,59.59,23268.0,59.1554,59.2349,59.1356,59.1952,23268.0
2025-04-29 15:40:00,59.58,59.63,59.49,59.62,21964.0,59.1852,59.2349,59.0958,59.225,21964.0
2025-04-29 15:45:00,59.63,59.77,59.54,59.7,34626.0,59.2349,59.374,59.1455,59.3044,34626.0
2025-04-29 15:50:00,59.72,59.83,59.63,59.76,56947.0,59.3243,59.4336,59.2349,59.364,56947.0
2025-04-29 15:55:00,59.75,59.75,59.44,59.46,150597.0,59.3541,59.3541,59.0462,59.066,150597.0
2025-04-30 09:30:00,57.0,58.24,56.81,57.84,86887.0,56.6223,57.8541,56.4336,57.4568,86887.0
2025-04-30 09:35:00,57.91,57.91,57.03,57.11,27052.0,57.5263,57.5263,56.6521,56.7316,27052.0
2025-04-30 09:40:00,57.11,57.21,56.51,56.7,34476.0,56.7316,56.8309,56.1356,56.3243,34476.0
2025-04-30 09:45:00,56.61,56.67,56.32,56.54,48748.0,56.2349,56.2945,55.9468,56.1654,48748.0
2025-04-30 09:50:00,56.55,56.76,56.37,56.47,49201.0,56.1753,56.3839,55.9965,56.0958,49201.0
2025-04-30 09:55:00,56.47,56.48,56.21,56.29,46287.0,56.0958,56.1058,55.8376,55.917,46287.0
2025-04-30 10:00:00,56.23,56.77,56.23,56.73,29455.0,55.8574,56.3939,55.8574,56.3541,29455.0
2025-04-30 10:05:00,56.74,57.08,56.63,57.08,20745.0,56.3641,56.7018,56.2548,56.7018,20745.0
2025-04-30 10:10:00,57.08,57.49,57.0,57.44,26845.0,56.7018,57.1091,56.6223,57.0594,26845.0
2025-04-30 10:15:00,57.44,57.46,57.21,57.31,12329.0,57.0594,57.0793,56.8309,56.9303,12329.0
2025-04-30 10:20:00,57.3,57.39,57.18,57.39,6835.0,56.9203,57.0097,56.8011,57.0097,6835.0
2025-04-30 10:25:00,57.35,57.58,57.28,57.5,12926.0,56.97,57.1985,56.9005,57.119,12926.0
2025-04-30 10:30:00,57.51,57.68,57.46,57.48,7517.0,57.129,57.2978,57.0793,57.0992,7517.0
2025-04-30 10:35:00,57.48,57.51,57.22,57.38,6655.0,57.0992,57.129,56.8409,56.9998,6655.0
2025-04-30 10:40:00,57.33,57.47,57.33,57.41,3701.0,56.9501,57.0892,56.9501,57.0296,3701.0
2025-04-30 10:45:00,57.42,57.43,57.14,57.21,7649.0,57.0395,57.0495,56.7614,56.8309,7649.0
2025-04-30 10:50:00,57.19,57.52,57.05,57.45,18526.0,56.8111,57.1389,56.672,57.0693,18526.0
2025-04-30 10:55:00,57.45,57.5,57.34,57.41,11812.0,57.0693,57.119,56.9601,57.0296,11812.0
2025-04-30 11:00:00,57.41,57.79,57.41,57.77,22216.0,57.0296,57.4071,57.0296,57.3872,22216.0
2025-04-30 11:05:00,57.76,57.97,57.73,57.91,9437.0,57.3773,57.5859,57.3475,57.5263,9437.0
2025-04-30 11:10:00,57.92,58.17,57.91,58.01,15819.0,57.5362,57.7846,57.5263,57.6256,15819.0
2025-04-30 11:15:00,57.97,58.16,57.93,58.15,6155.0,57.5859,57.7746,57.5462,57.7647,6155.0
2025-04-30 11:20:00,58.11,58.27,58.05,58.19,10597.0,57.725,57.8839,57.6654,57.8044,10597.0
2025-04-30 11:25:00,58.21,58.29,58.06,58.15,15306.0,57.8243,57.9038,57.6753,57.7647,15306.0
2025-04-30 11:30:00,58.15,58.32,58.08,58.32,7366.0,57.7647,57.9336,57.6952,57.9336,7366.0
2025-04-30 11:35:00,58.33,58.37,58.16,58.16,15408.0,57.9435,57.9833,57.7746,57.7746,15408.0
2025-04-30 11:40:00,58.16,58.3,58.14,58.29,8533.0,57.7746,57.9137,57.7548,57.9038,8533.0
2025-04-30 11:45:00,58.25,58.26,58.17,58.26,8248.0,57.864,57.874,57.7846,57.874,8248.0
2025-04-30 11:50:00,58.28,58.35,58.23,58.29,8891.0,57.8939,57.9634,57.8442,57.9038,8891.0
2025-04-30 11:55:00,58.26,58.31,58.17,58.2,7279.0,57.874,57.9237,57.7846,57.8144,7279.0
2025-04-30 12:00:00,58.25,58.26,58.05,58.07,5954.0,57.864,57.874,57.6654,57.6852,5954.0
2025-04-30 12:05:00,58.07,58.11,58.0,58.04,9138.0,57.6852,57.725,57.6157,57.6554,9138.0
2025-04-30 12:10:00,58.01,58.01,57.83,57.88,6644.0,57.6256,57.6256,57.4468,57.4965,6644.0
2025-04-30 12:15:00,57.91,57.92,57.78,57.8,9978.0,57.5263,57.5362,57.3972,57.417,9978.0
2025-04-30 12:20:00,57.8,57.82,57.69,57.7,7391.0,57.417,57.4369,57.3078,57.3177,7391.0
2025-04-30 12:25:00,57.7,57.71,57.5,57.52,22574.0,57.3177,57.3276,57.119,57.1389,22574.0
2025-04-30 12:30:00,57.53,57.6,57.5,57.52,8184.0,57.1488,57.2184,57.119,57.1389,8184.0
2025-04-30 12:35:00,57.51,57.7,57.46,57.64,6804.0,57.129,57.3177,57.0793,57.2581,6804.0
2025-04-30 12:40:00,57.68,57.8,57.66,57.78,6261.0,57.2978,57.417,57.278,57.3972,6261.0
2025-04-30 12:45:00,57.8,57.85,57.76,57.82,8015.0,57.417,57.4667,57.3773,57.4369,8015.0
2025-04-30 12:50:00,57.8,57.88,57.75,57.8,7453.0,57.417,57.4965,57.3674,57.417,7453.0
2025-04-30 12:55:00,57.77,57.89,57.72,57.89,17439.0,57.3872,57.5064,57.3376,57.5064,17439.0
2025-04-30 13:00:00,57.88,57.9,57.78,57.78,5545.0,57.4965,57.5164,57.3972,57.3972,5545.0
2025-04-30 13:05:00,57.75,57.76,57.65,57.73,7012.0,57.3674,57.3773,57.268,57.3475,7012.0
2025-04-30 13:10:00,57.7,57.7,57.55,57.61,9666.0,57.3177,57.3177,57.1687,57.2283,9666.0
2025-04-30 13:15:00,57.63,57.75,57.6,57.69,11613.0,57.2482,57.3674,57.2184,57.3078,11613.0
2025-04-30 13:20:00,57.7,57.81,57.69,57.76,10116.0,57.3177,57.427,57.3078,57.3773,10116.0
2025-04-30 13:25:00,57.8,57.93,57.79,57.9,10865.0,57.417,57.5462,57.4071,57.5164,10865.0
2025-04-30 13:30:00,57.93,57.99,57.87,57.99,11773.0,57.5462,57.6058,57.4866,57.6058,11773.0
2025-04-30 13:35:00,57.98,58.11,57.98,58.05,14707.0,57.5958,57.725,57.5958,57.6654,14707.0
2025-04-30 13:40:00,58.06,58.14,58.02,58.13,12510.0,57.6753,57.7548,57.6356,57.7448,12510.0
2025-04-30 13:45:00,58.13,58.13,57.93,58.01,10885.0,57.7448,57.7448,57.5462,57.6256,10885.0
2025-04-30 13:50:00,58.06,58.18,58.05,58.12,9834.0,57.6753,57.7945,57.6654,57.7349,9834.0
2025-04-30 13:55:00,58.12,58.16,58.06,58.14,9872.0,57.7349,57.7746,57.6753,57.7548,9872.0
2025-04-30 14:00:00,58.11,58.11,57.87,57.87,8209.0,57.725,57.725,57.4866,57.4866,8209.0
2025-04-30 14:05:00,57.87,58.38,57.81,57.86,35416.0,57.4866,57.9932,57.427,57.4766,35416.0
2025-04-30 14:10:00,57.85,58.19,57.85,58.09,16188.0,57.4667,57.8044,57.4667,57.7051,16188.0
2025-04-30 14:15:00,58.12,58.24,58.06,58.19,11274.0,57.7349,57.8541,57.6753,57.8044,11274.0
2025-04-30 14:20:00,58.2,58.25,58.16,58.18,9060.0,57.8144,57.864,57.7746,57.7945,9060.0
2025-04-30 14:25:00,58.19,58.24,58.01,58.08,14907.0,57.8044,57.8541,57.6256,57.6952,14907.0
2025-04-30 14:30:00,58.07,58.22,58.07,58.14,20477.0,57.6852,57.8342,57.6852,57.7548,20477.0
2025-04-30 14:35:00,58.11,58.11,57.95,57.96,9440.0,57.725,57.725,57.566,57.576,9440.0
2025-04-30 14:40:00,57.94,57.98,57.83,57.89,14033.0,57.5561,57.5958,57.4468,57.5064,14033.0
2025-04-30 14:45:00,57.89,58.09,57.86,58.03,18970.0,57.5064,57.7051,57.4766,57.6455,18970.0
2025-04-30 14:50:00,58.02,58.06,57.95,58.02,18543.0,57.6356,57.6753,57.566,57.6356,18543.0
2025-04-30 14:55:00,58.03,58.11,57.89,57.92,18667.0,57.6455,57.725,57.5064,57.5362,18667.0
2025-04-30 15:00:00,57.95,58.0,57.91,57.96,7697.0,57.566,57.6157,57.5263,57.576,7697.0
2025-04-30 15:05:00,57.94,58.05,57.91,57.95,23689.0,57.5561,57.6654,57.5263,57.566,23689.0
2025-04-30 15:10:00,57.97,58.12,57.94,58.08,16065.0,57.5859,57.7349,57.5561,57.6952,16065.0
2025-04-30 15:15:00,58.06,58.11,58.0,58.0,19295.0,57.6753,57.725,57.6157,57.6157,19295.0
2025-04-30 15:20:00,58.0,58.1,57.98,58.01,29464.0,57.6157,57.715,57.5958,57.6256,29464.0
2025-04-30 15:25:00,57.99,58.02,57.89,57.89,22501.0,57.6058,57.6356,57.5064,57.5064,22501.0
2025-04-30 15:30:00,57.87,57.92,57.8,57.84,35011.0,57.4866,57.5362,57.417,57.4568,35011.0
2025-04-30 15:35:00,57.84,58.0,57.81,57.93,25147.0,57.4568,57.6157,57.427,57.5462,25147.0
2025-04-30 15:40:00,57.93,57.98,57.81,57.97,37866.0,57.5462,57.5958,57.427,57.5859,37866.0
2025-04-30 15:45:00,57.97,58.3,57.96,58.27,56857.0,57.5859,57.9137,57.576,57.8839,56857.0
2025-04-30 15:50:00,58.24,58.54,58.24,58.41,65761.0,57.8541,58.1521,57.8541,58.023,65761.0
2025-04-30 15:55:00,58.4,58.68,58.35,58.51,254873.0,58.0131,58.2912,57.9634,58.1223,254873.0
2025-05-01 09:30:00,61.37,63.46,60.79,61.0,233562.0,60.9634,63.0395,60.3872,60.5958,233562.0
2025-05-01 09:35:00,61.0,61.41,60.81,61.23,109251.0,60.5958,61.0031,60.4071,60.8243,109251.0
2025-05-01 09:40:00,61.31,61.85,61.01,61.66,95723.0,60.9038,61.4402,60.6058,61.2515,95723.0
2025-05-01 09:45:00,61.66,62.84,61.59,62.62,138995.0,61.2515,62.4236,61.1819,62.2051,138995.0
2025-05-01 09:50:00,62.63,63.0,62.24,62.47,97515.0,62.215,62.5826,61.8276,62.0561,97515.0
2025-05-01 09:55:00,62.5,62.56,61.48,61.48,55472.0,62.0859,62.1455,61.0726,61.0726,55472.0
2025-05-01 10:00:00,61.59,61.87,61.05,61.05,94302.0,61.1819,61.4601,60.6455,60.6455,94302.0
2025-05-01 10:05:00,61.1,61.12,60.56,60.88,61681.0,60.6952,60.715,60.1587,60.4766,61681.0
2025-05-01 10:10:00,60.92,60.95,60.56,60.65,49691.0,60.5164,60.5462,60.1587,60.2481,49691.0
2025-05-01 10:15:00,60.67,60.74,59.99,59.99,36873.0,60.268,60.3376,59.5925,59.5925,36873.0
2025-05-01 10:20:00,59.99,60.33,59.9,60.01,47462.0,59.5925,59.9303,59.5031,59.6124,47462.0
2025-05-01 10:25:00,60.03,60.15,59.63,59.78,41963.0,59.6323,59.7515,59.2349,59.3839,41963.0
2025-05-01 10:30:00,59.79,59.99,59.48,59.65,66248.0,59.3938,59.5925,59.0859,59.2548,66248.0
2025-05-01 10:35:00,59.57,59.97,59.55,59.74,22885.0,59.1753,59.5727,59.1554,59.3442,22885.0
2025-05-01 10:40:00,59.73,59.94,59.63,59.65,26146.0,59.3342,59.5429,59.2349,59.2548,26146.0
2025-05-01 10:45:00,59.55,60.02,59.49,59.95,35400.0,59.1554,59.6223,59.0958,59.5528,35400.0
2025-05-01 10:50:00,60.01,60.25,59.95,60.05,31067.0,59.6124,59.8508,59.5528,59.6521,31067.0
2025-05-01 10:55:00,60.1,60.27,59.97,60.19,36397.0,59.7018,59.8707,59.5727,59.7912,36397.0
2025-05-01 11:00:00,60.22,60.49,60.0,60.49,87514.0,59.821,60.0892,59.6025,60.0892,87514.0
2025-05-01 11:05:00,60.48,60.81,60.36,60.78,26333.0,60.0793,60.4071,59.9601,60.3773,26333.0
2025-05-01 11:10:00,60.78,61.1,60.77,61.06,29947.0,60.3773,60.6952,60.3674,60.6554,29947.0
2025-05-01 11:15:00,61.12,61.12,60.68,61.01,28933.0,60.715,60.715,60.2779,60.6058,28933.0
2025-05-01 11:20:00,61.01,61.31,60.76,60.82,25161.0,60.6058,60.9038,60.3574,60.417,25161.0
2025-05-01 11:25:00,60.81,60.94,60.57,60.73,19325.0,60.4071,60.5362,60.1687,60.3276,19325.0
2025-05-01 11:30:00,60.76,60.85,60.37,60.55,24256.0,60.3574,60.4468,59.97,60.1488,24256.0
2025-05-01 11:35:00,60.61,60.75,60.48,60.73,59466.0,60.2084,60.3475,60.0793,60.3276,59466.0
2025-05-01 11:40:00,60.74,60.79,60.56,60.64,19929.0,60.3376,60.3872,60.1587,60.2382,19929.0
2025-05-01 11:45:00,60.68,60.7,60.34,60.38,18034.0,60.2779,60.2978,59.9402,59.9799,18034.0
2025-05-01 11:50:00,60.34,60.34,60.0,60.06,13270.0,59.9402,59.9402,59.6025,59.6621,13270.0
2025-05-01 11:55:00,60.05,60.05,59.83,59.84,16914.0,59.6521,59.6521,59.4336,59.4435,16914.0
2025-05-01 12:00:00,59.82,59.85,59.31,59.33,28424.0,59.4236,59.4534,58.917,58.9369,28424.0
2025-05-01 12:05:00,59.26,59.72,59.26,59.56,16640.0,58.8674,59.3243,58.8674,59.1654,16640.0
2025-05-01 12:10:00,59.55,59.55,59.14,59.15,16956.0,59.1554,59.1554,58.7482,58.7581,16956.0
2025-05-01 12:15:00,59.11,59.28,59.05,59.05,22524.0,58.7184,58.8872,58.6587,58.6587,22524.0
2025-05-01 12:20:00,59.04,59.05,58.78,58.84,30496.0,58.6488,58.6587,58.3905,58.4501,30496.0
2025-05-01 12:25:00,58.84,59.15,58.72,58.96,52937.0,58.4501,58.7581,58.3309,58.5693,52937.0
2025-05-01 12:30:00,58.95,59.12,58.87,58.87,16367.0,58.5594,58.7283,58.4799,58.4799,16367.0
2025-05-01 12:35:00,58.87,59.0,58.79,58.88,25065.0,58.4799,58.6091,58.4005,58.4899,25065.0
2025-05-01 12:40:00,58.85,58.9,58.67,58.8,7717.0,58.4601,58.5097,58.2813,58.4104,7717.0
2025-05-01 12:45:00,58.8,58.8,58.58,58.77,11955.0,58.4104,58.4104,58.1919,58.3806,11955.0
2025-05-01 12:50:00,58.81,58.89,58.5,58.53,28067.0,58.4203,58.4998,58.1124,58.1422,28067.0
2025-05-01 12:55:00,58.53,58.63,58.49,58.6,15754.0,58.1422,58.2415,58.1025,58.2117,15754.0
2025-05-01 13:00:00,58.63,59.09,58.63,59.09,25080.0,58.2415,58.6985,58.2415,58.6985,25080.0
2025-05-01 13:05:00,59.12,59.23,58.95,59.21,16608.0,58.7283,58.8376,58.5594,58.8177,16608.0
2025-05-01 13:10:00,59.23,59.23,58.91,58.96,19694.0,58.8376,58.8376,58.5197,58.5693,19694.0
2025-05-01 13:15:00,58.92,59.17,58.9,58.98,22559.0,58.5296,58.778,58.5097,58.5892,22559.0
2025-05-01 13:20:00,58.98,59.12,58.97,59.06,12822.0,58.5892,58.7283,58.5793,58.6687,12822.0
2025-05-01 13:25:00,59.03,59.57,59.01,59.57,19659.0,58.6389,59.1753,58.619,59.1753,19659.0
2025-05-01 13:30:00,59.52,59.56,59.22,59.24,18077.0,59.1256,59.1654,58.8276,58.8475,18077.0
2025-05-01 13:35:00,59.27,59.27,59.1,59.15,16217.0,58.8773,58.8773,58.7084,58.7581,16217.0
2025-05-01 13:40:00,59.11,59.21,58.92,58.96,15488.0,58.7184,58.8177,58.5296,58.5693,15488.0
2025-05-01 13:45:00,58.93,58.95,58.75,58.89,13849.0,58.5395,58.5594,58.3607,58.4998,13849.0
2025-05-01 13:50:00,58.86,58.92,58.73,58.75,7632.0,58.47,58.5296,58.3409,58.3607,7632.0
2025-05-01 13:55:00,58.78,58.86,58.69,58.83,14264.0,58.3905,58.47,58.3011,58.4402,14264.0
2025-05-01 14:00:00,58.8,58.85,58.65,58.67,32718.0,58.4104,58.4601,58.2614,58.2813,32718.0
2025-05-01 14:05:00,58.65,58.81,58.63,58.8,7997.0,58.2614,58.4203,58.2415,58.4104,7997.0
2025-05-01 14:10:00,58.8,58.82,58.7,58.71,8799.0,58.4104,58.4303,58.3111,58.321,8799.0
2025-05-01 14:15:00,58.72,58.89,58.7,58.78,12860.0,58.3309,58.4998,58.3111,58.3905,12860.0
2025-05-01 14:20:00,58.8,58.84,58.38,58.45,59081.0,58.4104,58.4501,57.9932,58.0627,59081.0
2025-05-01 14:25:00,58.41,58.73,58.41,58.71,19693.0,58.023,58.3409,58.023,58.321,19693.0
2025-05-01 14:30:00,58.69,58.87,58.47,58.54,13770.0,58.3011,58.4799,58.0826,58.1521,13770.0
2025-05-01 14:35:00,58.5,58.71,58.5,58.66,12383.0,58.1124,58.321,58.1124,58.2713,12383.0
2025-05-01 14:40:00,58.67,58.71,58.54,58.64,17844.0,58.2813,58.321,58.1521,58.2515,17844.0
2025-05-01 14:45:00,58.68,58.79,58.6,58.62,17778.0,58.2912,58.4005,58.2117,58.2316,17778.0
2025-05-01 14:50:00,58.64,58.78,58.64,58.78,17667.0,58.2515,58.3905,58.2515,58.3905,17667.0
2025-05-01 14:55:00,58.78,58.78,58.64,58.66,15033.0,58.3905,58.3905,58.2515,58.2713,15033.0
2025-05-01 15:00:00,58.66,58.79,58.63,58.76,11694.0,58.2713,58.4005,58.2415,58.3707,11694.0
2025-05-01 15:05:00,58.78,58.88,58.72,58.74,20892.0,58.3905,58.4899,58.3309,58.3508,20892.0
2025-05-01 15:10:00,58.77,58.88,58.72,58.86,15986.0,58.3806,58.4899,58.3309,58.47,15986.0
2025-05-01 15:15:00,58.82,58.88,58.67,58.82,28794.0,58.4303,58.4899,58.2813,58.4303,28794.0
2025-05-01 15:20:00,58.82,59.01,58.78,58.97,22049.0,58.4303,58.619,58.3905,58.5793,22049.0
2025-05-01 15:25:00,58.95,59.19,58.9,59.15,27768.0,58.5594,58.7978,58.5097,58.7581,27768.0
2025-05-01 15:30:00,59.15,59.57,59.13,59.55,56425.0,58.7581,59.1753,58.7382,59.1554,56425.0
2025-05-01 15:35:00,59.55,59.71,59.38,59.42,53355.0,59.1554,59.3144,58.9866,59.0263,53355.0
2025-05-01 15:40:00,59.44,59.66,59.33,59.47,61649.0,59.0462,59.2647,58.9369,59.076,61649.0
2025-05-01 15:45:00,59.47,59.94,59.46,59.9,58577.0,59.076,59.5429,59.066,59.5031,58577.0
2025-05-01 15:50:00,59.93,59.93,59.42,59.48,92813.0,59.5329,59.5329,59.0263,59.0859,92813.0
2025-05-01 15:55:00,59.48,59.5,59.18,59.37,256391.0,59.0859,59.1058,58.7879,58.9766,256391.0
2025-05-02 09:30:00,60.47,60.49,59.02,59.85,101030.0,60.0693,60.0892,58.6289,59.4534,101030.0
2025-05-02 09:35:00,59.86,60.34,59.6,60.29,14257.0,59.4634,59.9402,59.2051,59.8905,14257.0
2025-05-02 09:40:00,60.47,60.49,59.55,59.85,10820.0,60.0693,60.0892,59.1554,59.4534,10820.0
2025-05-02 09:45:00,59.84,59.86,59.32,59.43,28970.0,59.4435,59.4634,58.927,59.0362,28970.0
2025-05-02 09:50:00,59.44,59.58,58.83,58.87,21163.0,59.0462,59.1852,58.4402,58.4799,21163.0
2025-05-02 09:55:00,58.87,59.0,58.75,58.97,13214.0,58.4799,58.6091,58.3607,58.5793,13214.0
2025-05-02 10:00:00,58.91,58.96,58.63,58.89,36662.0,58.5197,58.5693,58.2415,58.4998,36662.0
2025-05-02 10:05:00,58.89,59.97,58.86,59.97,28165.0,58.4998,59.5727,58.47,59.5727,28165.0
2025-05-02 10:10:00,59.87,60.13,59.8,60.04,10908.0,59.4733,59.7316,59.4038,59.6422,10908.0
2025-05-02 10:15:00,60.02,60.3,60.02,60.18,9805.0,59.6223,59.9005,59.6223,59.7813,9805.0
2025-05-02 10:20:00,60.14,60.3,59.87,59.92,14591.0,59.7415,59.9005,59.4733,59.523,14591.0
2025-05-02 10:25:00,59.91,60.06,59.86,59.9,11464.0,59.5131,59.6621,59.4634,59.5031,11464.0
2025-05-02 10:30:00,59.9,60.0,59.59,59.86,21528.0,59.5031,59.6025,59.1952,59.4634,21528.0
2025-05-02 10:35:00,59.9,59.95,59.6,59.76,10682.0,59.5031,59.5528,59.2051,59.364,10682.0
2025-05-02 10:40:00,59.79,59.98,59.67,59.98,26959.0,59.3938,59.5826,59.2746,59.5826,26959.0
2025-05-02 10:45:00,60.0,60.29,59.94,60.26,9865.0,59.6025,59.8905,59.5429,59.8607,9865.0
2025-05-02 10:50:00,60.23,60.4,60.01,60.23,25318.0,59.8309,59.9998,59.6124,59.8309,25318.0
2025-05-02 10:55:00,60.23,60.24,59.92,60.1,7285.0,59.8309,59.8409,59.523,59.7018,7285.0
2025-05-02 11:00:00,60.1,60.17,59.91,59.92,5396.0,59.7018,59.7713,59.5131,59.523,5396.0
2025-05-02 11:05:00,59.86,60.0,59.67,59.98,13305.0,59.4634,59.6025,59.2746,59.5826,13305.0
2025-05-02 11:10:00,59.95,60.16,59.82,60.14,9962.0,59.5528,59.7614,59.4236,59.7415,9962.0
2025-05-02 11:15:00,60.12,60.27,60.03,60.05,13193.0,59.7217,59.8707,59.6323,59.6521,13193.0
2025-05-02 11:20:00,60.09,60.12,59.96,60.11,14592.0,59.6919,59.7217,59.5627,59.7117,14592.0
2025-05-02 11:25:00,60.13,60.16,60.03,60.16,10741.0,59.7316,59.7614,59.6323,59.7614,10741.0
2025-05-02 11:30:00,60.15,60.26,60.03,60.14,16626.0,59.7515,59.8607,59.6323,59.7415,16626.0
2025-05-02 11:35:00,60.11,60.26,60.08,60.22,51791.0,59.7117,59.8607,59.6819,59.821,51791.0
2025-05-02 11:40:00,60.22,60.45,60.18,60.45,7703.0,59.821,60.0495,59.7813,60.0495,7703.0
2025-05-02 11:45:00,60.49,60.63,60.49,60.55,22703.0,60.0892,60.2283,60.0892,60.1488,22703.0
2025-05-02 11:50:00,60.54,60.58,60.41,60.47,31069.0,60.1389,60.1786,60.0097,60.0693,31069.0
2025-05-02 11:55:00,60.52,60.64,60.49,60.5,9395.0,60.119,60.2382,60.0892,60.0991,9395.0
2025-05-02 12:00:00,60.5,61.33,60.5,61.31,37887.0,60.0991,60.9236,60.0991,60.9038,37887.0
2025-05-02 12:05:00,61.31,61.39,61.12,61.25,28250.0,60.9038,60.9832,60.715,60.8442,28250.0
2025-05-02 12:10:00,61.27,61.31,60.97,61.18,20971.0,60.864,60.9038,60.566,60.7746,20971.0
2025-05-02 12:15:00,61.21,61.49,61.16,61.46,14282.0,60.8044,61.0826,60.7548,61.0528,14282.0
2025-05-02 12:20:00,61.49,61.7,61.44,61.7,42593.0,61.0826,61.2912,61.0329,61.2912,42593.0
2025-05-02 12:25:00,61.66,61.79,61.61,61.63,59918.0,61.2515,61.3806,61.2018,61.2217,59918.0
2025-05-02 12:30:00,61.62,61.99,61.62,61.99,39208.0,61.2117,61.5793,61.2117,61.5793,39208.0
2025-05-02 12:35:00,61.96,62.06,61.69,61.73,45320.0,61.5495,61.6488,61.2813,61.321,45320.0
2025-05-02 12:40:00,61.7,61.74,61.46,61.47,24840.0,61.2912,61.3309,61.0528,61.0627,24840.0
2025-05-02 12:45:00,61.44,61.56,61.27,61.39,14035.0,61.0329,61.1521,60.864,60.9832,14035.0
2025-05-02 12:50:00,61.42,61.42,61.05,61.06,31120.0,61.013,61.013,60.6455,60.6554,31120.0
2025-05-02 12:55:00,61.06,61.18,60.96,61.02,19125.0,60.6554,60.7746,60.5561,60.6157,19125.0
2025-05-02 13:00:00,60.98,60.98,60.68,60.68,16252.0,60.576,60.576,60.2779,60.2779,16252.0
2025-05-02 13:05:00,60.69,60.72,60.57,60.65,9772.0,60.2879,60.3177,60.1687,60.2481,9772.0
2025-05-02 13:10:00,60.57,60.64,60.5,60.51,12171.0,60.1687,60.2382,60.0991,60.1091,12171.0
2025-05-02 13:15:00,60.53,60.87,60.52,60.85,19960.0,60.1289,60.4667,60.119,60.4468,19960.0
2025-05-02 13:20:00,60.86,60.94,60.64,60.67,14134.0,60.4568,60.5362,60.2382,60.268,14134.0
2025-05-02 13:25:00,60.66,60.82,60.6,60.78,7493.0,60.2581,60.417,60.1985,60.3773,7493.0
2025-05-02 13:30:00,60.78,60.95,60.74,60.93,7245.0,60.3773,60.5462,60.3376,60.5263,7245.0
2025-05-02 13:35:00,60.97,61.03,60.9,60.94,7027.0,60.566,60.6256,60.4965,60.5362,7027.0
2025-05-02 13:40:00,60.95,60.95,60.68,60.87,18247.0,60.5462,60.5462,60.2779,60.4667,18247.0
2025-05-02 13:45:00,60.87,61.06,60.82,60.82,9932.0,60.4667,60.6554,60.417,60.417,9932.0
2025-05-02 13:50:00,60.85,60.91,60.68,60.74,10981.0,60.4468,60.5064,60.2779,60.3376,10981.0
2025-05-02 13:55:00,60.7,60.7,60.63,60.66,7004.0,60.2978,60.2978,60.2283,60.2581,7004.0
2025-05-02 14:00:00,60.63,60.79,60.63,60.76,9073.0,60.2283,60.3872,60.2283,60.3574,9073.0
2025-05-02 14:05:00,60.75,61.05,60.72,60.97,35976.0,60.3475,60.6455,60.3177,60.566,35976.0
2025-05-02 14:10:00,60.96,61.08,60.76,60.81,12586.0,60.5561,60.6753,60.3574,60.4071,12586.0
2025-05-02 14:15:00,60.82,60.95,60.79,60.84,114970.0,60.417,60.5462,60.3872,60.4369,114970.0
2025-05-02 14:20:00,60.83,60.92,60.69,60.9,80865.0,60.427,60.5164,60.2879,60.4965,80865.0
2025-05-02 14:25:00,60.9,60.97,60.85,60.86,7210.0,60.4965,60.566,60.4468,60.4568,7210.0
2025-05-02 14:30:00,60.86,60.91,60.83,60.84,6894.0,60.4568,60.5064,60.427,60.4369,6894.0
2025-05-02 14:35:00,60.85,60.85,60.75,60.77,10127.0,60.4468,60.4468,60.3475,60.3674,10127.0
2025-05-02 14:40:00,60.77,60.78,60.62,60.68,20581.0,60.3674,60.3773,60.2183,60.2779,20581.0
2025-05-02 14:45:00,60.65,60.65,60.45,60.45,10865.0,60.2481,60.2481,60.0495,60.0495,10865.0
2025-05-02 14:50:00,60.48,60.6,60.44,60.6,24359.0,60.0793,60.1985,60.0395,60.1985,24359.0
2025-05-02 14:55:00,60.59,60.63,60.42,60.45,13967.0,60.1885,60.2283,60.0197,60.0495,13967.0
2025-05-02 15:00:00,60.45,60.64,60.38,60.62,13049.0,60.0495,60.2382,59.9799,60.2183,13049.0
2025-05-02 15:05:00,60.6,60.74,60.55,60.73,17117.0,60.1985,60.3376,60.1488,60.3276,17117.0
2025-05-02 15:10:00,60.73,60.76,60.49,60.49,21395.0,60.3276,60.3574,60.0892,60.0892,21395.0
2025-05-02 15:15:00,60.49,60.57,60.47,60.57,17328.0,60.0892,60.1687,60.0693,60.1687,17328.0
2025-05-02 15:20:00,60.59,60.9,60.58,60.89,66517.0,60.1885,60.4965,60.1786,60.4866,66517.0
2025-05-02 15:25:00,60.9,60.97,60.72,60.76,60704.0,60.4965,60.566,60.3177,60.3574,60704.0
2025-05-02 15:30:00,60.77,60.81,60.54,60.54,22280.0,60.3674,60.4071,60.1389,60.1389,22280.0
2025-05-02 15:35:00,60.51,60.62,60.44,60.62,31596.0,60.1091,60.2183,60.0395,60.2183,31596.0
2025-05-02 15:40:00,60.61,60.66,60.3,60.3,39606.0,60.2084,60.2581,59.9005,59.9005,39606.0
2025-05-02 15:45:00,60.3,60.42,60.13,60.18,27007.0,59.9005,60.0197,59.7316,59.7813,27007.0
2025-05-02 15:50:00,60.19,60.3,60.12,60.23,31985.0,59.7912,59.9005,59.7217,59.8309,31985.0
2025-05-02 15:55:00,60.2,60.33,60.11,60.27,139290.0,59.8011,59.9303,59.7117,59.8707,139290.0
2025-05-05 09:30:00,59.59,60.2,58.1,58.27,103789.0,59.1952,59.8011,57.715,57.8839,103789.0
2025-05-05 09:35:00,58.29,58.57,58.05,58.08,20005.0,57.9038,58.1819,57.6654,57.6952,20005.0
2025-05-05 09:40:00,58.04,58.24,57.74,57.76,31301.0,57.6554,57.8541,57.3574,57.3773,31301.0
2025-05-05 09:45:00,57.79,58.07,57.68,57.98,51336.0,57.4071,57.6852,57.2978,57.5958,51336.0
2025-05-05 09:50:00,57.96,58.1,57.64,58.07,30952.0,57.576,57.715,57.2581,57.6852,30952.0
2025-05-05 09:55:00,58.17,58.34,58.05,58.34,23230.0,57.7846,57.9535,57.6654,57.9535,23230.0
2025-05-05 10:00:00,58.42,59.04,58.3,58.92,39969.0,58.0329,58.6488,57.9137,58.5296,39969.0
2025-05-05 10:05:00,58.88,59.03,58.6,58.97,28157.0,58.4899,58.6389,58.2117,58.5793,28157.0
2025-05-05 10:10:00,58.94,59.06,58.77,58.77,11457.0,58.5495,58.6687,58.3806,58.3806,11457.0
2025-05-05 10:15:00,58.81,59.27,58.67,59.26,26365.0,58.4203,58.8773,58.2813,58.8674,26365.0
2025-05-05 10:20:00,59.21,59.21,58.85,58.91,11740.0,58.8177,58.8177,58.4601,58.5197,11740.0
2025-05-05 10:25:00,58.91,59.2,58.74,59.12,15504.0,58.5197,58.8078,58.3508,58.7283,15504.0
2025-05-05 10:30:00,59.16,59.16,58.86,58.9,12629.0,58.768,58.768,58.47,58.5097,12629.0
2025-05-05 10:35:00,58.93,58.94,58.8,58.93,5807.0,58.5395,58.5495,58.4104,58.5395,5807.0
2025-05-05 10:40:00,58.95,59.01,58.85,58.91,11852.0,58.5594,58.619,58.4601,58.5197,11852.0
2025-05-05 10:45:00,58.95,58.99,58.77,58.77,10242.0,58.5594,58.5991,58.3806,58.3806,10242.0
2025-05-05 10:50:00,58.82,58.82,58.55,58.67,12515.0,58.4303,58.4303,58.1621,58.2813,12515.0
2025-05-05 10:55:00,58.7,58.76,58.56,58.76,11553.0,58.3111,58.3707,58.172,58.3707,11553.0
2025-05-05 11:00:00,58.76,58.94,58.75,58.82,6645.0,58.3707,58.5495,58.3607,58.4303,6645.0
2025-05-05 11:05:00,58.82,58.82,58.53,58.53,20518.0,58.4303,58.4303,58.1422,58.1422,20518.0
2025-05-05 11:10:00,58.56,58.62,58.27,58.34,24462.0,58.172,58.2316,57.8839,57.9535,24462.0
2025-05-05 11:15:00,58.27,58.34,58.17,58.31,14323.0,57.8839,57.9535,57.7846,57.9237,14323.0
2025-05-05 11:20:00,58.31,58.4,58.26,58.35,4330.0,57.9237,58.0131,57.874,57.9634,4330.0
2025-05-05 11:25:00,58.37,58.5,58.31,58.5,8201.0,57.9833,58.1124,57.9237,58.1124,8201.0
2025-05-05 11:30:00,58.44,58.49,58.27,58.27,9893.0,58.0528,58.1025,57.8839,57.8839,9893.0
2025-05-05 11:35:00,58.24,58.31,58.18,58.21,11947.0,57.8541,57.9237,57.7945,57.8243,11947.0
2025-05-05 11:40:00,58.25,58.34,58.24,58.28,7864.0,57.864,57.9535,57.8541,57.8939,7864.0
2025-05-05 11:45:00,58.28,58.3,58.18,58.22,16301.0,57.8939,57.9137,57.7945,57.8342,16301.0
2025-05-05 11:50:00,58.21,58.48,58.21,58.44,12565.0,57.8243,58.0925,57.8243,58.0528,12565.0
2025-05-05 11:55:00,58.45,58.53,58.42,58.5,5195.0,58.0627,58.1422,58.0329,58.1124,5195.0
2025-05-05 12:00:00,58.46,58.59,58.45,58.46,6958.0,58.0727,58.2018,58.0627,58.0727,6958.0
2025-05-05 12:05:00,58.45,58.46,58.11,58.14,12880.0,58.0627,58.0727,57.725,57.7548,12880.0
2025-05-05 12:10:00,58.2,58.21,58.06,58.07,13125.0,57.8144,57.8243,57.6753,57.6852,13125.0
2025-05-05 12:15:00,58.05,58.3,58.05,58.3,14146.0,57.6654,57.9137,57.6654,57.9137,14146.0
2025-05-05 12:20:00,58.3,58.36,58.19,58.2,9405.0,57.9137,57.9733,57.8044,57.8144,9405.0
2025-05-05 12:25:00,58.16,58.21,58.06,58.16,13086.0,57.7746,57.8243,57.6753,57.7746,13086.0
2025-05-05 12:30:00,58.19,58.34,58.18,58.18,13818.0,57.8044,57.9535,57.7945,57.7945,13818.0
2025-05-05 12:35:00,58.2,58.23,58.07,58.13,15103.0,57.8144,57.8442,57.6852,57.7448,15103.0
2025-05-05 12:40:00,58.1,58.32,58.1,58.25,6758.0,57.715,57.9336,57.715,57.864,6758.0
2025-05-05 12:45:00,58.25,58.25,58.18,58.2,8066.0,57.864,57.864,57.7945,57.8144,8066.0
2025-05-05 12:50:00,58.21,58.34,58.2,58.33,12921.0,57.8243,57.9535,57.8144,57.9435,12921.0
2025-05-05 12:55:00,58.3,58.5,58.29,58.42,19303.0,57.9137,58.1124,57.9038,58.0329,19303.0
2025-05-05 13:00:00,58.39,58.62,58.39,58.46,27163.0,58.0031,58.2316,58.0031,58.0727,27163.0
2025-05-05 13:05:00,58.48,58.48,58.39,58.41,18926.0,58.0925,58.0925,58.0031,58.023,18926.0
2025-05-05 13:10:00,58.44,58.71,58.3,58.54,40808.0,58.0528,58.321,57.9137,58.1521,40808.0
2025-05-05 13:15:00,58.59,58.63,58.41,58.44,12855.0,58.2018,58.2415,58.023,58.0528,12855.0
2025-05-05 13:20:00,58.44,58.48,58.3,58.33,7776.0,58.0528,58.0925,57.9137,57.9435,7776.0
2025-05-05 13:25:00,58.35,58.38,58.27,58.33,10495.0,57.9634,57.9932,57.8839,57.9435,10495.0
2025-05-05 13:30:00,58.35,58.51,58.33,58.51,10655.0,57.9634,58.1223,57.9435,58.1223,10655.0
2025-05-05 13:35:00,58.52,58.55,58.43,58.43,4496.0,58.1323,58.1621,58.0429,58.0429,4496.0
2025-05-05 13:40:00,58.45,58.51,58.4,58.4,8285.0,58.0627,58.1223,58.0131,58.0131,8285.0
2025-05-05 13:45:00,58.4,58.5,58.4,58.5,6673.0,58.0131,58.1124,58.0131,58.1124,6673.0
2025-05-05 13:50:00,58.51,58.61,58.48,58.61,11316.0,58.1223,58.2217,58.0925,58.2217,11316.0
2025-05-05 13:55:00,58.61,58.63,58.54,58.54,8703.0,58.2217,58.2415,58.1521,58.1521,8703.0
2025-05-05 14:00:00,58.52,58.61,58.5,58.61,4394.0,58.1323,58.2217,58.1124,58.2217,4394.0
2025-05-05 14:05:00,58.62,58.64,58.56,58.61,19423.0,58.2316,58.2515,58.172,58.2217,19423.0
2025-05-05 14:10:00,58.58,58.61,58.45,58.5,5647.0,58.1919,58.2217,58.0627,58.1124,5647.0
2025-05-05 14:15:00,58.5,58.5,58.44,58.44,2656.0,58.1124,58.1124,58.0528,58.0528,2656.0
2025-05-05 14:20:00,58.41,58.44,58.31,58.31,10208.0,58.023,58.0528,57.9237,57.9237,10208.0
2025-05-05 14:25:00,58.29,58.32,58.22,58.3,15859.0,57.9038,57.9336,57.8342,57.9137,15859.0
2025-05-05 14:30:00,58.32,58.56,58.31,58.55,18582.0,57.9336,58.172,57.9237,58.1621,18582.0
2025-05-05 14:35:00,58.55,58.55,58.42,58.43,17854.0,58.1621,58.1621,58.0329,58.0429,17854.0
2025-05-05 14:40:00,58.42,58.59,58.42,58.58,11147.0,58.0329,58.2018,58.0329,58.1919,11147.0
2025-05-05 14:45:00,58.55,58.6,58.49,58.49,8101.0,58.1621,58.2117,58.1025,58.1025,8101.0
2025-05-05 14:50:00,58.51,58.54,58.45,58.54,11419.0,58.1223,58.1521,58.0627,58.1521,11419.0
2025-05-05 14:55:00,58.54,58.57,58.39,58.4,19637.0,58.1521,58.1819,58.0031,58.0131,19637.0
2025-05-05 15:00:00,58.41,58.52,58.31,58.48,12466.0,58.023,58.1323,57.9237,58.0925,12466.0
2025-05-05 15:05:00,58.48,58.49,58.38,58.47,15984.0,58.0925,58.1025,57.9932,58.0826,15984.0
2025-05-05 15:10:00,58.45,58.56,58.32,58.52,11395.0,58.0627,58.172,57.9336,58.1323,11395.0
2025-05-05 15:15:00,58.54,58.63,58.51,58.57,13944.0,58.1521,58.2415,58.1223,58.1819,13944.0
2025-05-05 15:20:00,58.57,58.64,58.48,58.49,29928.0,58.1819,58.2515,58.0925,58.1025,29928.0
2025-05-05 15:25:00,58.5,58.5,58.38,58.45,16904.0,58.1124,58.1124,57.9932,58.0627,16904.0
2025-05-05 15:30:00,58.43,58.45,58.27,58.35,15694.0,58.0429,58.0627,57.8839,57.9634,15694.0
2025-05-05 15:35:00,58.34,58.4,58.31,58.33,12839.0,57.9535,58.0131,57.9237,57.9435,12839.0
2025-05-05 15:40:00,58.31,58.41,58.27,58.33,28684.0,57.9237,58.023,57.8839,57.9435,28684.0
2025-05-05 15:45:00,58.31,58.32,58.1,58.17,33890.0,57.9237,57.9336,57.715,57.7846,33890.0
2025-05-05 15:50:00,58.14,58.23,57.96,57.99,70364.0,57.7548,57.8442,57.576,57.6058,70364.0
2025-05-05 15:55:00,57.98,58.04,57.9,57.95,164736.0,57.5958,57.6554,57.5164,57.566,164736.0
2025-05-06 09:30:00,56.77,58.39,56.74,58.02,52521.0,56.3939,58.0031,56.3641,57.6356,52521.0
2025-05-06 09:35:00,58.02,58.22,57.75,57.82,9904.0,57.6356,57.8342,57.3674,57.4369,9904.0
2025-05-06 09:40:00,57.77,57.83,57.46,57.6,13807.0,57.3872,57.4468,57.0793,57.2184,13807.0
2025-05-06 09:45:00,57.64,57.77,57.42,57.45,6680.0,57.2581,57.3872,57.0395,57.0693,6680.0
2025-05-06 09:50:00,57.4,57.42,57.07,57.3,10790.0,57.0197,57.0395,56.6919,56.9203,10790.0
2025-05-06 09:55:00,57.32,57.69,57.26,57.63,26570.0,56.9402,57.3078,56.8806,57.2482,26570.0
2025-05-06 10:00:00,57.63,57.96,57.56,57.77,9415.0,57.2482,57.576,57.1786,57.3872,9415.0
2025-05-06 10:05:00,57.77,57.87,57.62,57.87,16872.0,57.3872,57.4866,57.2382,57.4866,16872.0
2025-05-06 10:10:00,57.84,57.94,57.76,57.78,8012.0,57.4568,57.5561,57.3773,57.3972,8012.0
2025-05-06 10:15:00,57.78,58.16,57.77,58.04,15359.0,57.3972,57.7746,57.3872,57.6554,15359.0
2025-05-06 10:20:00,58.05,58.36,58.0,58.34,21309.0,57.6654,57.9733,57.6157,57.9535,21309.0
2025-05-06 10:25:00,58.34,58.6,58.23,58.59,28105.0,57.9535,58.2117,57.8442,58.2018,28105.0
2025-05-06 10:30:00,58.59,58.59,58.4,58.47,32974.0,58.2018,58.2018,58.0131,58.0826,32974.0
2025-05-06 10:35:00,58.49,58.67,58.34,58.39,21568.0,58.1025,58.2813,57.9535,58.0031,21568.0
2025-05-06 10:40:00,58.42,58.46,58.35,58.4,10624.0,58.0329,58.0727,57.9634,58.0131,10624.0
2025-05-06 10:45:00,58.37,58.46,58.17,58.38,15526.0,57.9833,58.0727,57.7846,57.9932,15526.0
2025-05-06 10:50:00,58.34,58.34,58.0,58.06,6132.0,57.9535,57.9535,57.6157,57.6753,6132.0
2025-05-06 10:55:00,58.04,58.1,57.99,57.99,15175.0,57.6554,57.715,57.6058,57.6058,15175.0
2025-05-06 11:00:00,58.02,58.25,57.98,58.14,19827.0,57.6356,57.864,57.5958,57.7548,19827.0
2025-05-06 11:05:00,58.11,58.14,57.74,57.8,9977.0,57.725,57.7548,57.3574,57.417,9977.0
2025-05-06 11:10:00,57.77,57.89,57.77,57.82,5712.0,57.3872,57.5064,57.3872,57.4369,5712.0
2025-05-06 11:15:00,57.83,57.83,57.62,57.66,17581.0,57.4468,57.4468,57.2382,57.278,17581.0
2025-05-06 11:20:00,57.7,57.83,57.63,57.74,7129.0,57.3177,57.4468,57.2482,57.3574,7129.0
2025-05-06 11:25:00,57.73,57.8,57.62,57.78,6960.0,57.3475,57.417,57.2382,57.3972,6960.0
2025-05-06 11:30:00,57.81,57.83,57.73,57.8,10881.0,57.427,57.4468,57.3475,57.417,10881.0
2025-05-06 11:35:00,57.75,57.86,57.71,57.86,5748.0,57.3674,57.4766,57.3276,57.4766,5748.0
2025-05-06 11:40:00,57.85,57.87,57.58,57.64,31662.0,57.4667,57.4866,57.1985,57.2581,31662.0
2025-05-06 11:45:00,57.6,57.65,57.56,57.62,7303.0,57.2184,57.268,57.1786,57.2382,7303.0
2025-05-06 11:50:00,57.58,57.72,57.58,57.69,6375.0,57.1985,57.3376,57.1985,57.3078,6375.0
2025-05-06 11:55:00,57.69,57.69,57.58,57.59,6324.0,57.3078,57.3078,57.1985,57.2084,6324.0
2025-05-06 12:00:00,57.6,57.78,57.59,57.78,12359.0,57.2184,57.3972,57.2084,57.3972,12359.0
2025-05-06 12:05:00,57.79,57.8,57.58,57.58,7446.0,57.4071,57.417,57.1985,57.1985,7446.0
2025-05-06 12:10:00,57.58,57.99,57.55,57.93,14831.0,57.1985,57.6058,57.1687,57.5462,14831.0
2025-05-06 12:15:00,57.93,57.95,57.8,57.82,8079.0,57.5462,57.566,57.417,57.4369,8079.0
2025-05-06 12:20:00,57.8,57.82,57.55,57.63,10790.0,57.417,57.4369,57.1687,57.2482,10790.0
2025-05-06 12:25:00,57.6,57.68,57.6,57.66,5960.0,57.2184,57.2978,57.2184,57.278,5960.0
2025-05-06 12:30:00,57.66,57.88,57.65,57.85,11921.0,57.278,57.4965,57.268,57.4667,11921.0
2025-05-06 12:35:00,57.85,57.9,57.77,57.77,13491.0,57.4667,57.5164,57.3872,57.3872,13491.0
2025-05-06 12:40:00,57.77,57.78,57.55,57.55,5279.0,57.3872,57.3972,57.1687,57.1687,5279.0
2025-05-06 12:45:00,57.58,57.59,57.42,57.45,7565.0,57.1985,57.2084,57.0395,57.0693,7565.0
2025-05-06 12:50:00,57.42,57.42,57.34,57.38,8429.0,57.0395,57.0395,56.9601,56.9998,8429.0
2025-05-06 12:55:00,57.39,57.39,57.23,57.23,7945.0,57.0097,57.0097,56.8508,56.8508,7945.0
2025-05-06 13:00:00,57.24,57.39,57.24,57.31,12545.0,56.8607,57.0097,56.8607,56.9303,12545.0
2025-05-06 13:05:00,57.3,57.51,57.3,57.47,11682.0,56.9203,57.129,56.9203,57.0892,11682.0
2025-05-06 13:10:00,57.45,57.6,57.44,57.6,11223.0,57.0693,57.2184,57.0594,57.2184,11223.0
2025-05-06 13:15:00,57.56,57.63,57.53,57.61,10649.0,57.1786,57.2482,57.1488,57.2283,10649.0
2025-05-06 13:20:00,57.58,57.58,57.36,57.38,13819.0,57.1985,57.1985,56.9799,56.9998,13819.0
2025-05-06 13:25:00,57.38,57.38,57.21,57.29,10890.0,56.9998,56.9998,56.8309,56.9104,10890.0
2025-05-06 13:30:00,57.29,57.48,57.26,57.48,10203.0,56.9104,57.0992,56.8806,57.0992,10203.0
2025-05-06 13:35:00,57.48,57.52,57.29,57.29,9549.0,57.0992,57.1389,56.9104,56.9104,9549.0
2025-05-06 13:40:00,57.26,57.26,57.1,57.16,8216.0,56.8806,56.8806,56.7217,56.7813,8216.0
2025-05-06 13:45:00,57.14,57.14,57.06,57.08,6066.0,56.7614,56.7614,56.6819,56.7018,6066.0
2025-05-06 13:50:00,57.06,57.13,57.05,57.1,7036.0,56.6819,56.7515,56.672,56.7217,7036.0
2025-05-06 13:55:00,57.08,57.22,57.05,57.2,14433.0,56.7018,56.8409,56.672,56.821,14433.0
2025-05-06 14:00:00,57.19,57.3,57.15,57.27,12551.0,56.8111,56.9203,56.7713,56.8905,12551.0
2025-05-06 14:05:00,57.3,57.33,57.23,57.27,8453.0,56.9203,56.9501,56.8508,56.8905,8453.0
2025-05-06 14:10:00,57.23,57.23,57.12,57.14,11944.0,56.8508,56.8508,56.7415,56.7614,11944.0
2025-05-06 14:15:00,57.17,57.34,57.17,57.34,8774.0,56.7912,56.9601,56.7912,56.9601,8774.0
2025-05-06 14:20:00,57.32,57.64,57.3,57.61,15095.0,56.9402,57.2581,56.9203,57.2283,15095.0
2025-05-06 14:25:00,57.63,57.74,57.62,57.72,15347.0,57.2482,57.3574,57.2382,57.3376,15347.0
2025-05-06 14:30:00,57.7,57.79,57.69,57.77,9731.0,57.3177,57.4071,57.3078,57.3872,9731.0
2025-05-06 14:35:00,57.77,57.85,57.68,57.68,10685.0,57.3872,57.4667,57.2978,57.2978,10685.0
2025-05-06 14:40:00,57.71,57.76,57.62,57.65,9041.0,57.3276,57.3773,57.2382,57.268,9041.0
2025-05-06 14:45:00,57.69,57.82,57.69,57.81,7430.0,57.3078,57.4369,57.3078,57.427,7430.0
2025-05-06 14:50:00,57.8,57.91,57.75,57.84,9989.0,57.417,57.5263,57.3674,57.4568,9989.0
2025-05-06 14:55:00,57.85,57.87,57.81,57.87,7982.0,57.4667,57.4866,57.427,57.4866,7982.0
2025-05-06 15:00:00,57.87,57.9,57.8,57.85,10783.0,57.4866,57.5164,57.417,57.4667,10783.0
2025-05-06 15:05:00,57.83,57.84,57.66,57.67,8584.0,57.4468,57.4568,57.278,57.2879,8584.0
2025-05-06 15:10:00,57.65,57.81,57.52,57.76,22239.0,57.268,57.427,57.1389,57.3773,22239.0
2025-05-06 15:15:00,57.76,57.76,57.59,57.63,14127.0,57.3773,57.3773,57.2084,57.2482,14127.0
2025-05-06 15:20:00,57.64,57.69,57.6,57.6,20042.0,57.2581,57.3078,57.2184,57.2184,20042.0
2025-05-06 15:25:00,57.6,57.63,57.53,57.62,14325.0,57.2184,57.2482,57.1488,57.2382,14325.0
2025-05-06 15:30:00,57.63,57.83,57.63,57.83,30335.0,57.2482,57.4468,57.2482,57.4468,30335.0
2025-05-06 15:35:00,57.82,57.93,57.75,57.75,28689.0,57.4369,57.5462,57.3674,57.3674,28689.0
2025-05-06 15:40:00,57.77,57.82,57.73,57.75,22645.0,57.3872,57.4369,57.3475,57.3674,22645.0
2025-05-06 15:45:00,57.75,57.99,57.69,57.92,38243.0,57.3674,57.6058,57.3078,57.5362,38243.0
2025-05-06 15:50:00,57.98,57.98,57.64,57.64,58421.0,57.5958,57.5958,57.2581,57.2581,58421.0
2025-05-06 15:55:00,57.63,57.66,57.46,57.5,209840.0,57.2482,57.278,57.0793,57.119,209840.0
2025-05-07 09:30:00,58.0,58.0,56.61,56.63,57568.0,57.6157,57.6157,56.2349,56.2548,57568.0
2025-05-07 09:35:00,56.51,57.03,56.49,56.96,34962.0,56.1356,56.6521,56.1157,56.5826,34962.0
2025-05-07 09:40:00,56.98,57.4,56.69,57.33,36162.0,56.6025,57.0197,56.3144,56.9501,36162.0
2025-05-07 09:45:00,57.36,57.39,56.78,56.85,13116.0,56.9799,57.0097,56.4038,56.4733,13116.0
2025-05-07 09:50:00,56.9,57.03,56.75,56.95,37556.0,56.523,56.6521,56.374,56.5727,37556.0
2025-05-07 09:55:00,56.87,57.18,56.85,57.05,11747.0,56.4932,56.8011,56.4733,56.672,11747.0
2025-05-07 10:00:00,57.05,57.05,56.79,56.94,10922.0,56.672,56.672,56.4137,56.5627,10922.0
2025-05-07 10:05:00,56.94,56.94,56.75,56.83,9770.0,56.5627,56.5627,56.374,56.4535,9770.0
2025-05-07 10:10:00,56.83,56.89,56.7,56.76,8313.0,56.4535,56.5131,56.3243,56.3839,8313.0
2025-05-07 10:15:00,56.85,57.06,56.8,56.85,6072.0,56.4733,56.6819,56.4237,56.4733,6072.0
2025-05-07 10:20:00,56.86,57.06,56.8,56.83,16542.0,56.4833,56.6819,56.4237,56.4535,16542.0
2025-05-07 10:25:00,56.82,56.82,56.66,56.76,7313.0,56.4435,56.4435,56.2846,56.3839,7313.0
2025-05-07 10:30:00,56.64,56.87,56.63,56.87,6026.0,56.2647,56.4932,56.2548,56.4932,6026.0
2025-05-07 10:35:00,56.85,56.94,56.76,56.88,5664.0,56.4733,56.5627,56.3839,56.5031,5664.0
2025-05-07 10:40:00,56.87,56.93,56.81,56.83,7795.0,56.4932,56.5528,56.4336,56.4535,7795.0
2025-05-07 10:45:00,56.8,57.07,56.79,57.07,5755.0,56.4237,56.6919,56.4137,56.6919,5755.0
2025-05-07 10:50:00,57.02,57.15,56.96,56.97,4480.0,56.6422,56.7713,56.5826,56.5925,4480.0
2025-05-07 10:55:00,56.99,56.99,56.8,56.85,8230.0,56.6124,56.6124,56.4237,56.4733,8230.0
2025-05-07 11:00:00,56.83,56.91,56.78,56.91,7008.0,56.4535,56.5329,56.4038,56.5329,7008.0
2025-05-07 11:05:00,57.0,57.09,56.92,57.04,4526.0,56.6223,56.7117,56.5429,56.6621,4526.0
2025-05-07 11:10:00,57.02,57.05,56.87,56.88,7732.0,56.6422,56.672,56.4932,56.5031,7732.0
2025-05-07 11:15:00,56.89,56.95,56.85,56.92,4797.0,56.5131,56.5727,56.4733,56.5429,4797.0
2025-05-07 11:20:00,56.89,57.05,56.82,56.98,9106.0,56.5131,56.672,56.4435,56.6025,9106.0
2025-05-07 11:25:00,56.94,57.03,56.83,56.92,39635.0,56.5627,56.6521,56.4535,56.5429,39635.0
2025-05-07 11:30:00,56.92,57.01,56.9,56.97,9537.0,56.5429,56.6323,56.523,56.5925,9537.0
2025-05-07 11:35:00,56.94,57.0,56.92,56.97,6334.0,56.5627,56.6223,56.5429,56.5925,6334.0
2025-05-07 11:40:00,56.97,57.03,56.96,57.03,26024.0,56.5925,56.6521,56.5826,56.6521,26024.0
2025-05-07 11:45:00,57.03,57.23,56.96,56.96,41149.0,56.6521,56.8508,56.5826,56.5826,41149.0
2025-05-07 11:50:00,56.97,57.07,56.94,57.03,5118.0,56.5925,56.6919,56.5627,56.6521,5118.0
2025-05-07 11:55:00,57.05,57.17,56.99,56.99,5762.0,56.672,56.7912,56.6124,56.6124,5762.0
2025-05-07 12:00:00,56.97,57.05,56.96,57.05,6784.0,56.5925,56.672,56.5826,56.672,6784.0
2025-05-07 12:05:00,57.05,57.14,57.0,57.14,11857.0,56.672,56.7614,56.6223,56.7614,11857.0
2025-05-07 12:10:00,57.1,57.12,57.07,57.09,4845.0,56.7217,56.7415,56.6919,56.7117,4845.0
2025-05-07 12:15:00,57.12,57.12,56.98,57.04,7156.0,56.7415,56.7415,56.6025,56.6621,7156.0
2025-05-07 12:20:00,57.0,57.08,56.82,56.82,4671.0,56.6223,56.7018,56.4435,56.4435,4671.0
2025-05-07 12:25:00,56.83,56.9,56.69,56.7,9866.0,56.4535,56.523,56.3144,56.3243,9866.0
2025-05-07 12:30:00,56.7,56.71,56.58,56.64,7215.0,56.3243,56.3343,56.2051,56.2647,7215.0
2025-05-07 12:35:00,56.63,56.7,56.59,56.59,6437.0,56.2548,56.3243,56.215,56.215,6437.0
2025-05-07 12:40:00,56.59,56.66,56.58,56.63,5408.0,56.215,56.2846,56.2051,56.2548,5408.0
2025-05-07 12:45:00,56.61,56.7,56.58,56.66,8503.0,56.2349,56.3243,56.2051,56.2846,8503.0
2025-05-07 12:50:00,56.68,56.82,56.64,56.82,8939.0,56.3045,56.4435,56.2647,56.4435,8939.0
2025-05-07 12:55:00,56.83,56.9,56.76,56.84,10603.0,56.4535,56.523,56.3839,56.4634,10603.0
2025-05-07 13:00:00,56.85,56.87,56.79,56.84,2678.0,56.4733,56.4932,56.4137,56.4634,2678.0
2025-05-07 13:05:00,56.85,56.85,56.77,56.85,5415.0,56.4733,56.4733,56.3939,56.4733,5415.0
2025-05-07 13:10:00,56.84,56.89,56.79,56.89,3740.0,56.4634,56.5131,56.4137,56.5131,3740.0
2025-05-07 13:15:00,56.9,56.95,56.74,56.74,15795.0,56.523,56.5727,56.3641,56.3641,15795.0
2025-05-07 13:20:00,56.72,56.76,56.64,56.76,14132.0,56.3442,56.3839,56.2647,56.3839,14132.0
2025-05-07 13:25:00,56.76,56.76,56.51,56.54,31948.0,56.3839,56.3839,56.1356,56.1654,31948.0
2025-05-07 13:30:00,56.51,56.58,56.48,56.5,14456.0,56.1356,56.2051,56.1058,56.1256,14456.0
2025-05-07 13:35:00,56.48,56.48,56.37,56.42,12843.0,56.1058,56.1058,55.9965,56.0462,12843.0
2025-05-07 13:40:00,56.41,56.41,56.28,56.33,10640.0,56.0362,56.0362,55.9071,55.9568,10640.0
2025-05-07 13:45:00,56.35,56.56,56.35,56.55,23733.0,55.9766,56.1852,55.9766,56.1753,23733.0
2025-05-07 13:50:00,56.58,56.64,56.35,56.35,31375.0,56.2051,56.2647,55.9766,55.9766,31375.0
2025-05-07 13:55:00,56.34,56.42,56.29,56.39,10063.0,55.9667,56.0462,55.917,56.0164,10063.0
2025-05-07 14:00:00,56.34,56.73,56.3,56.37,50797.0,55.9667,56.3541,55.927,55.9965,50797.0
2025-05-07 14:05:00,56.3,56.33,55.84,55.88,18943.0,55.927,55.9568,55.47,55.5098,18943.0
2025-05-07 14:10:00,55.91,56.17,55.88,56.06,24929.0,55.5396,55.7978,55.5098,55.6886,24929.0
2025-05-07 14:15:00,56.05,56.2,55.95,55.98,69877.0,55.6786,55.8276,55.5793,55.6091,69877.0
2025-05-07 14:20:00,55.98,56.25,55.95,56.11,12349.0,55.6091,55.8773,55.5793,55.7382,12349.0
2025-05-07 14:25:00,56.05,56.15,56.02,56.12,11114.0,55.6786,55.778,55.6488,55.7482,11114.0
2025-05-07 14:30:00,56.09,56.34,56.03,56.29,13335.0,55.7184,55.9667,55.6588,55.917,13335.0
2025-05-07 14:35:00,56.26,56.38,56.18,56.29,17477.0,55.8872,56.0064,55.8078,55.917,17477.0
2025-05-07 14:40:00,56.33,56.44,56.29,56.33,13030.0,55.9568,56.066,55.917,55.9568,13030.0
2025-05-07 14:45:00,56.33,56.33,55.94,56.14,11053.0,55.9568,55.9568,55.5694,55.768,11053.0
2025-05-07 14:50:00,56.12,56.17,55.93,56.02,13784.0,55.7482,55.7978,55.5594,55.6488,13784.0
2025-05-07 14:55:00,56.05,56.44,56.04,56.37,13562.0,55.6786,56.066,55.6687,55.9965,13562.0
2025-05-07 15:00:00,56.37,56.4,56.22,56.28,14249.0,55.9965,56.0263,55.8475,55.9071,14249.0
2025-05-07 15:05:00,56.26,56.42,56.24,56.36,8554.0,55.8872,56.0462,55.8674,55.9866,8554.0
2025-05-07 15:10:00,56.39,56.39,56.18,56.28,11863.0,56.0164,56.0164,55.8078,55.9071,11863.0
2025-05-07 15:15:00,56.3,56.32,56.11,56.2,19484.0,55.927,55.9468,55.7382,55.8276,19484.0
2025-05-07 15:20:00,56.23,56.23,56.02,56.02,16205.0,55.8574,55.8574,55.6488,55.6488,16205.0
2025-05-07 15:25:00,56.01,56.01,55.7,55.75,23149.0,55.6389,55.6389,55.3309,55.3806,23149.0
2025-05-07 15:30:00,55.72,55.81,55.65,55.65,26885.0,55.3508,55.4402,55.2813,55.2813,26885.0
2025-05-07 15:35:00,55.65,56.01,55.64,55.94,50689.0,55.2813,55.6389,55.2713,55.5694,50689.0
2025-05-07 15:40:00,55.92,56.44,55.78,56.21,57076.0,55.5495,56.066,55.4104,55.8376,57076.0
2025-05-07 15:45:00,56.24,56.39,56.02,56.12,33987.0,55.8674,56.0164,55.6488,55.7482,33987.0
2025-05-07 15:50:00,56.11,56.14,55.91,56.02,72236.0,55.7382,55.768,55.5396,55.6488,72236.0
2025-05-07 15:55:00,56.03,56.14,55.92,56.04,173595.0,55.6588,55.768,55.5495,55.6687,173595.0
2025-05-08 09:30:00,57.01,57.34,56.81,56.81,53472.0,56.6323,56.9601,56.4336,56.4336,53472.0
2025-05-08 09:35:00,56.79,57.13,56.67,57.0,20787.0,56.4137,56.7515,56.2945,56.6223,20787.0
2025-05-08 09:40:00,57.04,57.11,56.75,56.87,11002.0,56.6621,56.7316,56.374,56.4932,11002.0
2025-05-08 09:45:00,56.88,56.93,56.79,56.83,9904.0,56.5031,56.5528,56.4137,56.4535,9904.0
2025-05-08 09:50:00,56.86,56.95,56.83,56.95,9170.0,56.4833,56.5727,56.4535,56.5727,9170.0
2025-05-08 09:55:00,56.88,57.23,56.87,57.19,16743.0,56.5031,56.8508,56.4932,56.8111,16743.0
2025-05-08 10:00:00,57.16,57.29,56.98,57.0,25876.0,56.7813,56.9104,56.6025,56.6223,25876.0
2025-05-08 10:05:00,57.04,57.2,56.7,56.7,26478.0,56.6621,56.821,56.3243,56.3243,26478.0
2025-05-08 10:10:00,56.69,56.81,56.65,56.7,16559.0,56.3144,56.4336,56.2747,56.3243,16559.0
2025-05-08 10:15:00,56.69,56.74,56.5,56.67,19123.0,56.3144,56.3641,56.1256,56.2945,19123.0
2025-05-08 10:20:00,56.71,57.03,56.67,57.0,40060.0,56.3343,56.6521,56.2945,56.6223,40060.0
2025-05-08 10:25:00,57.03,57.08,56.9,56.96,20802.0,56.6521,56.7018,56.523,56.5826,20802.0
2025-05-08 10:30:00,56.95,57.18,56.92,57.1,30988.0,56.5727,56.8011,56.5429,56.7217,30988.0
2025-05-08 10:35:00,57.15,57.19,56.95,56.99,30928.0,56.7713,56.8111,56.5727,56.6124,30928.0
2025-05-08 10:40:00,56.96,57.1,56.93,57.09,25718.0,56.5826,56.7217,56.5528,56.7117,25718.0
2025-05-08 10:45:00,57.06,57.24,56.98,57.07,48582.0,56.6819,56.8607,56.6025,56.6919,48582.0
2025-05-08 10:50:00,57.08,57.1,56.69,56.7,19801.0,56.7018,56.7217,56.3144,56.3243,19801.0
2025-05-08 10:55:00,56.75,56.95,56.57,56.79,15256.0,56.374,56.5727,56.1952,56.4137,15256.0
2025-05-08 11:00:00,56.79,57.25,56.78,56.97,25624.0,56.4137,56.8707,56.4038,56.5925,25624.0
2025-05-08 11:05:00,57.02,57.21,56.97,57.16,46698.0,56.6422,56.8309,56.5925,56.7813,46698.0
2025-05-08 11:10:00,57.2,57.37,57.19,57.37,10756.0,56.821,56.9899,56.8111,56.9899,10756.0
2025-05-08 11:15:00,57.38,57.41,57.25,57.29,5057.0,56.9998,57.0296,56.8707,56.9104,5057.0
2025-05-08 11:20:00,57.29,57.5,57.24,57.5,19613.0,56.9104,57.119,56.8607,57.119,19613.0
2025-05-08 11:25:00,57.52,57.83,57.51,57.63,12749.0,57.1389,57.4468,57.129,57.2482,12749.0
2025-05-08 11:30:00,57.61,58.04,57.55,58.01,24883.0,57.2283,57.6554,57.1687,57.6256,24883.0
2025-05-08 11:35:00,58.03,58.04,57.85,58.0,11392.0,57.6455,57.6554,57.4667,57.6157,11392.0
2025-05-08 11:40:00,58.03,58.4,58.03,58.34,9203.0,57.6455,58.0131,57.6455,57.9535,9203.0
2025-05-08 11:45:00,58.34,58.5,58.14,58.28,19847.0,57.9535,58.1124,57.7548,57.8939,19847.0
2025-05-08 11:50:00,58.28,58.29,58.05,58.09,11046.0,57.8939,57.9038,57.6654,57.7051,11046.0
2025-05-08 11:55:00,58.08,58.1,57.92,57.92,13890.0,57.6952,57.715,57.5362,57.5362,13890.0
2025-05-08 12:00:00,57.95,58.13,57.91,58.12,35244.0,57.566,57.7448,57.5263,57.7349,35244.0
2025-05-08 12:05:00,58.12,58.15,57.93,57.99,25261.0,57.7349,57.7647,57.5462,57.6058,25261.0
2025-05-08 12:10:00,57.99,58.09,57.87,58.05,29929.0,57.6058,57.7051,57.4866,57.6654,29929.0
2025-05-08 12:15:00,58.06,58.31,58.05,58.21,58508.0,57.6753,57.9237,57.6654,57.8243,58508.0
2025-05-08 12:20:00,58.23,58.32,58.17,58.25,25863.0,57.8442,57.9336,57.7846,57.864,25863.0
2025-05-08 12:25:00,58.22,58.23,57.98,58.0,13176.0,57.8342,57.8442,57.5958,57.6157,13176.0
2025-05-08 12:30:00,57.99,58.16,57.99,58.14,24297.0,57.6058,57.7746,57.6058,57.7548,24297.0
2025-05-08 12:35:00,58.15,58.37,58.12,58.3,25070.0,57.7647,57.9833,57.7349,57.9137,25070.0
2025-05-08 12:40:00,58.32,58.5,58.31,58.46,19509.0,57.9336,58.1124,57.9237,58.0727,19509.0
2025-05-08 12:45:00,58.46,58.75,58.36,58.71,55242.0,58.0727,58.3607,57.9733,58.321,55242.0
2025-05-08 12:50:00,58.71,58.71,58.47,58.53,23645.0,58.321,58.321,58.0826,58.1422,23645.0
2025-05-08 12:55:00,58.54,58.63,58.48,58.59,29007.0,58.1521,58.2415,58.0925,58.2018,29007.0
2025-05-08 13:00:00,58.6,58.6,58.43,58.43,22890.0,58.2117,58.2117,58.0429,58.0429,22890.0
2025-05-08 13:05:00,58.46,58.52,58.33,58.33,16703.0,58.0727,58.1323,57.9435,57.9435,16703.0
2025-05-08 13:10:00,58.32,58.32,58.03,58.03,17384.0,57.9336,57.9336,57.6455,57.6455,17384.0
2025-05-08 13:15:00,58.05,58.07,57.9,57.95,22549.0,57.6654,57.6852,57.5164,57.566,22549.0
2025-05-08 13:20:00,57.95,57.99,57.7,57.85,41583.0,57.566,57.6058,57.3177,57.4667,41583.0
2025-05-08 13:25:00,57.86,57.86,57.63,57.67,23544.0,57.4766,57.4766,57.2482,57.2879,23544.0
2025-05-08 13:30:00,57.74,57.83,57.5,57.51,26772.0,57.3574,57.4468,57.119,57.129,26772.0
2025-05-08 13:35:00,57.54,57.63,57.47,57.53,17660.0,57.1588,57.2482,57.0892,57.1488,17660.0
2025-05-08 13:40:00,57.52,57.56,57.34,57.4,8956.0,57.1389,57.1786,56.9601,57.0197,8956.0
2025-05-08 13:45:00,57.41,57.42,57.24,57.39,10042.0,57.0296,57.0395,56.8607,57.0097,10042.0
2025-05-08 13:50:00,57.41,57.6,57.4,57.58,11759.0,57.0296,57.2184,57.0197,57.1985,11759.0
2025-05-08 13:55:00,57.55,57.56,57.31,57.32,6533.0,57.1687,57.1786,56.9303,56.9402,6533.0
2025-05-08 14:00:00,57.29,57.42,57.22,57.22,7641.0,56.9104,57.0395,56.8409,56.8409,7641.0
2025-05-08 14:05:00,57.25,57.36,57.25,57.32,8714.0,56.8707,56.9799,56.8707,56.9402,8714.0
2025-05-08 14:10:00,57.29,57.44,57.25,57.37,9822.0,56.9104,57.0594,56.8707,56.9899,9822.0
2025-05-08 14:15:00,57.38,57.53,57.35,57.53,14241.0,56.9998,57.1488,56.97,57.1488,14241.0
2025-05-08 14:20:00,57.53,57.56,57.45,57.48,5218.0,57.1488,57.1786,57.0693,57.0992,5218.0
2025-05-08 14:25:00,57.48,57.52,57.41,57.43,6097.0,57.0992,57.1389,57.0296,57.0495,6097.0
2025-05-08 14:30:00,57.44,57.51,57.4,57.51,8458.0,57.0594,57.129,57.0197,57.129,8458.0
2025-05-08 14:35:00,57.52,57.59,57.5,57.5,9027.0,57.1389,57.2084,57.119,57.119,9027.0
2025-05-08 14:40:00,57.5,57.6,57.49,57.59,12566.0,57.119,57.2184,57.1091,57.2084,12566.0
2025-05-08 14:45:00,57.57,57.59,57.52,57.52,13240.0,57.1886,57.2084,57.1389,57.1389,13240.0
2025-05-08 14:50:00,57.5,57.55,57.43,57.45,10867.0,57.119,57.1687,57.0495,57.0693,10867.0
2025-05-08 14:55:00,57.46,57.47,57.38,57.38,5960.0,57.0793,57.0892,56.9998,56.9998,5960.0
2025-05-08 15:00:00,57.38,57.47,57.32,57.36,12944.0,56.9998,57.0892,56.9402,56.9799,12944.0
2025-05-08 15:05:00,57.37,57.41,57.26,57.33,18747.0,56.9899,57.0296,56.8806,56.9501,18747.0
2025-05-08 15:10:00,57.33,57.39,57.31,57.33,11262.0,56.9501,57.0097,56.9303,56.9501,11262.0
2025-05-08 15:15:00,57.31,57.38,57.25,57.35,13986.0,56.9303,56.9998,56.8707,56.97,13986.0
2025-05-08 15:20:00,57.37,57.74,57.37,57.66,46524.0,56.9899,57.3574,56.9899,57.278,46524.0
2025-05-08 15:25:00,57.65,57.78,57.63,57.72,20673.0,57.268,57.3972,57.2482,57.3376,20673.0
2025-05-08 15:30:00,57.73,57.83,57.67,57.67,23768.0,57.3475,57.4468,57.2879,57.2879,23768.0
2025-05-08 15:35:00,57.69,57.72,57.62,57.69,18964.0,57.3078,57.3376,57.2382,57.3078,18964.0
2025-05-08 15:40:00,57.68,57.69,57.58,57.59,19468.0,57.2978,57.3078,57.1985,57.2084,19468.0
2025-05-08 15:45:00,57.6,57.64,57.51,57.52,30855.0,57.2184,57.2581,57.129,57.1389,30855.0
2025-05-08 15:50:00,57.51,57.53,57.23,57.37,57425.0,57.129,57.1488,56.8508,56.9899,57425.0
2025-05-08 15:55:00,57.37,57.45,57.18,57.44,166385.0,56.9899,57.0693,56.8011,57.0594,166385.0
2025-05-09 09:30:00,57.71,58.62,57.71,58.01,61009.0,57.3276,58.2316,57.3276,57.6256,61009.0
2025-05-09 09:35:00,58.15,58.18,57.76,57.95,14699.0,57.7647,57.7945,57.3773,57.566,14699.0
2025-05-09 09:40:00,58.0,58.03,57.64,57.64,5833.0,57.6157,57.6455,57.2581,57.2581,5833.0
2025-05-09 09:45:00,57.63,57.69,57.49,57.58,10315.0,57.2482,57.3078,57.1091,57.1985,10315.0
2025-05-09 09:50:00,57.57,57.83,57.52,57.82,13196.0,57.1886,57.4468,57.1389,57.4369,13196.0
2025-05-09 09:55:00,57.86,57.94,57.75,57.94,10876.0,57.4766,57.5561,57.3674,57.5561,10876.0
2025-05-09 10:00:00,58.02,58.52,57.94,58.47,15978.0,57.6356,58.1323,57.5561,58.0826,15978.0
2025-05-09 10:05:00,58.36,58.53,58.31,58.48,8156.0,57.9733,58.1422,57.9237,58.0925,8156.0
2025-05-09 10:10:00,58.44,58.51,58.39,58.42,7781.0,58.0528,58.1223,58.0031,58.0329,7781.0
2025-05-09 10:15:00,58.43,58.45,58.11,58.14,9907.0,58.0429,58.0627,57.725,57.7548,9907.0
2025-05-09 10:20:00,58.09,58.09,57.87,58.04,10384.0,57.7051,57.7051,57.4866,57.6554,10384.0
2025-05-09 10:25:00,58.09,58.15,57.83,57.85,7793.0,57.7051,57.7647,57.4468,57.4667,7793.0
2025-05-09 10:30:00,57.81,58.08,57.68,57.97,14070.0,57.427,57.6952,57.2978,57.5859,14070.0
2025-05-09 10:35:00,57.97,58.0,57.8,57.95,10991.0,57.5859,57.6157,57.417,57.566,10991.0
2025-05-09 10:40:00,57.95,58.19,57.95,58.19,17957.0,57.566,57.8044,57.566,57.8044,17957.0
2025-05-09 10:45:00,58.27,58.28,58.01,58.16,11716.0,57.8839,57.8939,57.6256,57.7746,11716.0
2025-05-09 10:50:00,58.14,58.14,57.83,57.9,7350.0,57.7548,57.7548,57.4468,57.5164,7350.0
2025-05-09 10:55:00,57.93,57.93,57.79,57.83,6111.0,57.5462,57.5462,57.4071,57.4468,6111.0
2025-05-09 11:00:00,57.78,57.87,57.74,57.84,6422.0,57.3972,57.4866,57.3574,57.4568,6422.0
2025-05-09 11:05:00,57.83,57.93,57.83,57.93,1829.0,57.4468,57.5462,57.4468,57.5462,1829.0
2025-05-09 11:10:00,57.89,57.89,57.61,57.65,7079.0,57.5064,57.5064,57.2283,57.268,7079.0
2025-05-09 11:15:00,57.65,57.72,57.55,57.68,7146.0,57.268,57.3376,57.1687,57.2978,7146.0
2025-05-09 11:20:00,57.7,57.7,57.52,57.61,9052.0,57.3177,57.3177,57.1389,57.2283,9052.0
2025-05-09 11:25:00,57.65,57.72,57.56,57.59,15102.0,57.268,57.3376,57.1786,57.2084,15102.0
2025-05-09 11:30:00,57.58,57.63,57.53,57.59,6663.0,57.1985,57.2482,57.1488,57.2084,6663.0
2025-05-09 11:35:00,57.59,57.64,57.5,57.53,3556.0,57.2084,57.2581,57.119,57.1488,3556.0
2025-05-09 11:40:00,57.53,57.53,57.41,57.48,3289.0,57.1488,57.1488,57.0296,57.0992,3289.0
2025-05-09 11:45:00,57.52,57.55,57.45,57.48,11449.0,57.1389,57.1687,57.0693,57.0992,11449.0
2025-05-09 11:50:00,57.48,57.56,57.47,57.5,7210.0,57.0992,57.1786,57.0892,57.119,7210.0
2025-05-09 11:55:00,57.47,57.47,57.38,57.38,6228.0,57.0892,57.0892,56.9998,56.9998,6228.0
2025-05-09 12:00:00,57.42,57.55,57.36,57.36,10265.0,57.0395,57.1687,56.9799,56.9799,10265.0
2025-05-09 12:05:00,57.31,57.38,57.15,57.17,23287.0,56.9303,56.9998,56.7713,56.7912,23287.0
2025-05-09 12:10:00,57.2,57.21,57.07,57.19,19509.0,56.821,56.8309,56.6919,56.8111,19509.0
2025-05-09 12:15:00,57.16,57.28,57.15,57.22,6098.0,56.7813,56.9005,56.7713,56.8409,6098.0
2025-05-09 12:20:00,57.23,57.37,57.23,57.36,2625.0,56.8508,56.9899,56.8508,56.9799,2625.0
2025-05-09 12:25:00,57.32,57.33,57.26,57.29,5591.0,56.9402,56.9501,56.8806,56.9104,5591.0
2025-05-09 12:30:00,57.26,57.32,57.22,57.26,5972.0,56.8806,56.9402,56.8409,56.8806,5972.0
2025-05-09 12:35:00,57.27,57.43,57.27,57.37,7284.0,56.8905,57.0495,56.8905,56.9899,7284.0
2025-05-09 12:40:00,57.37,57.47,57.37,57.45,3542.0,56.9899,57.0892,56.9899,57.0693,3542.0
2025-05-09 12:45:00,57.45,57.49,57.35,57.42,8862.0,57.0693,57.1091,56.97,57.0395,8862.0
2025-05-09 12:50:00,57.38,57.43,57.35,57.43,6425.0,56.9998,57.0495,56.97,57.0495,6425.0
2025-05-09 12:55:00,57.44,57.47,57.33,57.44,6256.0,57.0594,57.0892,56.9501,57.0594,6256.0
2025-05-09 13:00:00,57.45,57.48,57.42,57.45,2139.0,57.0693,57.0992,57.0395,57.0693,2139.0
2025-05-09 13:05:00,57.48,57.63,57.27,57.33,63001.0,57.0992,57.2482,56.8905,56.9501,63001.0
2025-05-09 13:10:00,57.31,57.53,57.28,57.42,15072.0,56.9303,57.1488,56.9005,57.0395,15072.0
2025-05-09 13:15:00,57.45,57.49,57.32,57.42,35857.0,57.0693,57.1091,56.9402,57.0395,35857.0
2025-05-09 13:20:00,57.45,57.55,57.29,57.55,8812.0,57.0693,57.1687,56.9104,57.1687,8812.0
2025-05-09 13:25:00,57.59,57.66,57.55,57.62,2125.0,57.2084,57.278,57.1687,57.2382,2125.0
2025-05-09 13:30:00,57.6,57.77,57.6,57.72,9056.0,57.2184,57.3872,57.2184,57.3376,9056.0
2025-05-09 13:35:00,57.78,57.92,57.72,57.92,5860.0,57.3972,57.5362,57.3376,57.5362,5860.0
2025-05-09 13:40:00,57.92,57.96,57.9,57.92,5618.0,57.5362,57.576,57.5164,57.5362,5618.0
2025-05-09 13:45:00,57.92,58.05,57.92,57.98,6117.0,57.5362,57.6654,57.5362,57.5958,6117.0
2025-05-09 13:50:00,57.99,58.08,57.95,58.06,8228.0,57.6058,57.6952,57.566,57.6753,8228.0
2025-05-09 13:55:00,58.06,58.08,57.96,58.0,16944.0,57.6753,57.6952,57.576,57.6157,16944.0
2025-05-09 14:00:00,57.99,58.11,57.99,58.05,13969.0,57.6058,57.725,57.6058,57.6654,13969.0
2025-05-09 14:05:00,58.05,58.11,58.01,58.04,8954.0,57.6654,57.725,57.6256,57.6554,8954.0
2025-05-09 14:10:00,58.04,58.09,57.94,58.0,23405.0,57.6554,57.7051,57.5561,57.6157,23405.0
2025-05-09 14:15:00,57.99,58.16,57.98,58.11,13505.0,57.6058,57.7746,57.5958,57.725,13505.0
2025-05-09 14:20:00,58.12,58.17,58.08,58.14,16300.0,57.7349,57.7846,57.6952,57.7548,16300.0
2025-05-09 14:25:00,58.16,58.16,58.01,58.02,12264.0,57.7746,57.7746,57.6256,57.6356,12264.0
2025-05-09 14:30:00,58.02,58.04,57.97,58.0,6364.0,57.6356,57.6554,57.5859,57.6157,6364.0
2025-05-09 14:35:00,58.0,58.04,57.9,58.02,7650.0,57.6157,57.6554,57.5164,57.6356,7650.0
2025-05-09 14:40:00,58.03,58.04,57.97,58.03,6871.0,57.6455,57.6554,57.5859,57.6455,6871.0
2025-05-09 14:45:00,58.01,58.05,57.99,58.02,13787.0,57.6256,57.6654,57.6058,57.6356,13787.0
2025-05-09 14:50:00,58.01,58.01,57.86,57.87,4994.0,57.6256,57.6256,57.4766,57.4866,4994.0
2025-05-09 14:55:00,57.87,57.89,57.8,57.88,18634.0,57.4866,57.5064,57.417,57.4965,18634.0
2025-05-09 15:00:00,57.88,57.88,57.75,57.77,23939.0,57.4965,57.4965,57.3674,57.3872,23939.0
2025-05-09 15:05:00,57.79,58.04,57.79,57.99,21998.0,57.4071,57.6554,57.4071,57.6058,21998.0
2025-05-09 15:10:00,58.0,58.03,57.91,57.96,9014.0,57.6157,57.6455,57.5263,57.576,9014.0
2025-05-09 15:15:00,57.96,57.96,57.86,57.91,8750.0,57.576,57.576,57.4766,57.5263,8750.0
2025-05-09 15:20:00,57.93,57.93,57.83,57.9,7801.0,57.5462,57.5462,57.4468,57.5164,7801.0
2025-05-09 15:25:00,57.9,57.9,57.83,57.86,7596.0,57.5164,57.5164,57.4468,57.4766,7596.0
2025-05-09 15:30:00,57.86,57.9,57.74,57.8,19103.0,57.4766,57.5164,57.3574,57.417,19103.0
2025-05-09 15:35:00,57.82,57.85,57.68,57.7,26757.0,57.4369,57.4667,57.2978,57.3177,26757.0
2025-05-09 15:40:00,57.67,57.81,57.65,57.81,14822.0,57.2879,57.427,57.268,57.427,14822.0
2025-05-09 15:45:00,57.79,57.89,57.74,57.83,23690.0,57.4071,57.5064,57.3574,57.4468,23690.0
2025-05-09 15:50:00,57.86,58.02,57.85,58.01,34335.0,57.4766,57.6356,57.4667,57.6256,34335.0
2025-05-09 15:55:00,57.97,57.97,57.81,57.93,150451.0,57.5859,57.5859,57.427,57.5462,150451.0
2025-05-12 09:30:00,62.4,63.29,62.06,62.98,192372.0,61.9866,62.8707,61.6488,62.5627,192372.0
2025-05-12 09:35:00,62.97,63.64,62.84,62.99,76803.0,62.5528,63.2183,62.4236,62.5726,76803.0
2025-05-12 09:40:00,62.98,63.1,62.42,62.52,61412.0,62.5627,62.6819,62.0064,62.1058,61412.0
2025-05-12 09:45:00,62.6,62.63,61.67,61.76,59366.0,62.1852,62.215,61.2614,61.3508,59366.0
2025-05-12 09:50:00,61.75,62.04,61.55,61.84,98541.0,61.3409,61.6289,61.1422,61.4303,98541.0
2025-05-12 09:55:00,61.81,61.92,61.45,61.8,34463.0,61.4005,61.5097,61.0428,61.3905,34463.0
2025-05-12 10:00:00,61.82,62.5,61.81,62.4,55630.0,61.4104,62.0859,61.4005,61.9866,55630.0
2025-05-12 10:05:00,62.42,62.5,62.19,62.39,28501.0,62.0064,62.0859,61.7779,61.9766,28501.0
2025-05-12 10:10:00,62.27,62.34,62.06,62.09,48474.0,61.8574,61.9269,61.6488,61.6786,48474.0
2025-05-12 10:15:00,62.06,62.06,61.69,61.84,22477.0,61.6488,61.6488,61.2813,61.4303,22477.0
2025-05-12 10:20:00,61.76,61.94,61.55,61.78,56054.0,61.3508,61.5296,61.1422,61.3707,56054.0
2025-05-12 10:25:00,61.75,61.79,61.29,61.42,63003.0,61.3409,61.3806,60.8839,61.013,63003.0
2025-05-12 10:30:00,61.42,61.94,61.32,61.88,67207.0,61.013,61.5296,60.9137,61.47,67207.0
2025-05-12 10:35:00,61.87,61.91,61.65,61.72,75154.0,61.4601,61.4998,61.2415,61.3111,75154.0
2025-05-12 10:40:00,61.67,61.92,61.6,61.91,23634.0,61.2614,61.5097,61.1919,61.4998,23634.0
2025-05-12 10:45:00,61.91,62.0,61.75,61.82,19537.0,61.4998,61.5892,61.3409,61.4104,19537.0
2025-05-12 10:50:00,61.76,61.83,61.34,61.41,18781.0,61.3508,61.4203,60.9336,61.0031,18781.0
2025-05-12 10:55:00,61.43,61.52,61.2,61.27,21887.0,61.023,61.1124,60.7945,60.864,21887.0
2025-05-12 11:00:00,61.27,61.37,61.07,61.21,19702.0,60.864,60.9634,60.6654,60.8044,19702.0
2025-05-12 11:05:00,61.26,61.38,60.92,60.94,19609.0,60.8541,60.9733,60.5164,60.5362,19609.0
2025-05-12 11:10:00,60.94,61.19,60.8,61.0,22718.0,60.5362,60.7846,60.3972,60.5958,22718.0
2025-05-12 11:15:00,60.97,61.06,60.81,61.01,15751.0,60.566,60.6554,60.4071,60.6058,15751.0
2025-05-12 11:20:00,61.01,61.3,60.91,61.02,26455.0,60.6058,60.8938,60.5064,60.6157,26455.0
2025-05-12 11:25:00,61.02,61.08,60.94,61.03,34382.0,60.6157,60.6753,60.5362,60.6256,34382.0
2025-05-12 11:30:00,60.99,61.38,60.97,61.3,123783.0,60.5859,60.9733,60.566,60.8938,123783.0
2025-05-12 11:35:00,61.3,61.36,61.02,61.03,16577.0,60.8938,60.9534,60.6157,60.6256,16577.0
2025-05-12 11:40:00,61.04,61.3,60.97,61.22,14562.0,60.6356,60.8938,60.566,60.8144,14562.0
2025-05-12 11:45:00,61.22,61.44,61.22,61.4,6178.0,60.8144,61.0329,60.8144,60.9932,6178.0
2025-05-12 11:50:00,61.39,61.4,61.21,61.25,7178.0,60.9832,60.9932,60.8044,60.8442,7178.0
2025-05-12 11:55:00,61.25,61.33,61.11,61.11,12847.0,60.8442,60.9236,60.7051,60.7051,12847.0
2025-05-12 12:00:00,61.09,61.37,61.04,61.35,7760.0,60.6852,60.9634,60.6356,60.9435,7760.0
2025-05-12 12:05:00,61.31,61.48,61.31,61.44,8456.0,60.9038,61.0726,60.9038,61.0329,8456.0
2025-05-12 12:10:00,61.46,61.48,61.3,61.4,12277.0,61.0528,61.0726,60.8938,60.9932,12277.0
2025-05-12 12:15:00,61.37,61.42,61.32,61.39,5232.0,60.9634,61.013,60.9137,60.9832,5232.0
2025-05-12 12:20:00,61.35,61.48,61.35,61.44,4803.0,60.9435,61.0726,60.9435,61.0329,4803.0
2025-05-12 12:25:00,61.47,61.52,61.29,61.36,8219.0,61.0627,61.1124,60.8839,60.9534,8219.0
2025-05-12 12:30:00,61.41,61.58,61.38,61.5,7635.0,61.0031,61.172,60.9733,61.0925,7635.0
2025-05-12 12:35:00,61.56,61.63,61.56,61.63,47921.0,61.1521,61.2217,61.1521,61.2217,47921.0
2025-05-12 12:40:00,61.65,61.77,61.61,61.7,14329.0,61.2415,61.3607,61.2018,61.2912,14329.0
2025-05-12 12:45:00,61.73,61.83,61.7,61.83,7607.0,61.321,61.4203,61.2912,61.4203,7607.0
2025-05-12 12:50:00,61.84,61.96,61.83,61.95,10243.0,61.4303,61.5495,61.4203,61.5395,10243.0
2025-05-12 12:55:00,61.94,61.97,61.87,61.92,16268.0,61.5296,61.5594,61.4601,61.5097,16268.0
2025-05-12 13:00:00,61.9,62.0,61.87,61.98,8743.0,61.4899,61.5892,61.4601,61.5693,8743.0
2025-05-12 13:05:00,61.97,62.3,61.97,62.3,19395.0,61.5594,61.8872,61.5594,61.8872,19395.0
2025-05-12 13:10:00,62.28,62.28,62.11,62.12,13082.0,61.8673,61.8673,61.6985,61.7084,13082.0
2025-05-12 13:15:00,62.14,62.46,62.08,62.3,52901.0,61.7283,62.0462,61.6687,61.8872,52901.0
2025-05-12 13:20:00,62.27,62.3,62.21,62.27,12835.0,61.8574,61.8872,61.7978,61.8574,12835.0
2025-05-12 13:25:00,62.24,62.38,62.24,62.31,17250.0,61.8276,61.9667,61.8276,61.8971,17250.0
2025-05-12 13:30:00,62.31,62.51,62.31,62.34,12824.0,61.8971,62.0958,61.8971,61.9269,12824.0
2025-05-12 13:35:00,62.32,62.35,62.1,62.22,39724.0,61.9071,61.9369,61.6885,61.8077,39724.0
2025-05-12 13:40:00,62.2,62.23,62.01,62.11,30440.0,61.7879,61.8177,61.5991,61.6985,30440.0
2025-05-12 13:45:00,62.12,62.14,61.98,62.01,8924.0,61.7084,61.7283,61.5693,61.5991,8924.0
2025-05-12 13:50:00,62.0,62.24,62.0,62.23,6274.0,61.5892,61.8276,61.5892,61.8177,6274.0
2025-05-12 13:55:00,62.26,62.36,62.06,62.07,12877.0,61.8475,61.9468,61.6488,61.6587,12877.0
2025-05-12 14:00:00,62.05,62.08,61.98,62.02,5144.0,61.6389,61.6687,61.5693,61.6091,5144.0
2025-05-12 14:05:00,62.02,62.02,61.83,61.87,6029.0,61.6091,61.6091,61.4203,61.4601,6029.0
2025-05-12 14:10:00,61.89,61.89,61.64,61.69,12013.0,61.4799,61.4799,61.2316,61.2813,12013.0
2025-05-12 14:15:00,61.7,61.78,61.67,61.78,17322.0,61.2912,61.3707,61.2614,61.3707,17322.0
2025-05-12 14:20:00,61.8,61.82,61.68,61.68,4967.0,61.3905,61.4104,61.2713,61.2713,4967.0
2025-05-12 14:25:00,61.68,61.69,61.47,61.56,10850.0,61.2713,61.2813,61.0627,61.1521,10850.0
2025-05-12 14:30:00,61.59,61.63,61.58,61.6,4279.0,61.1819,61.2217,61.172,61.1919,4279.0
2025-05-12 14:35:00,61.6,61.67,61.59,61.64,9058.0,61.1919,61.2614,61.1819,61.2316,9058.0
2025-05-12 14:40:00,61.65,61.65,61.56,61.6,7451.0,61.2415,61.2415,61.1521,61.1919,7451.0
2025-05-12 14:45:00,61.6,61.67,61.57,61.66,7256.0,61.1919,61.2614,61.1621,61.2515,7256.0
2025-05-12 14:50:00,61.67,61.72,61.54,61.6,65965.0,61.2614,61.3111,61.1323,61.1919,65965.0
2025-05-12 14:55:00,61.62,61.65,61.4,61.45,7997.0,61.2117,61.2415,60.9932,61.0428,7997.0
2025-05-12 15:00:00,61.41,61.55,61.37,61.53,6032.0,61.0031,61.1422,60.9634,61.1223,6032.0
2025-05-12 15:05:00,61.53,61.65,61.52,61.54,6191.0,61.1223,61.2415,61.1124,61.1323,6191.0
2025-05-12 15:10:00,61.54,61.54,61.33,61.33,9654.0,61.1323,61.1323,60.9236,60.9236,9654.0
2025-05-12 15:15:00,61.35,61.47,61.2,61.47,29077.0,60.9435,61.0627,60.7945,61.0627,29077.0
2025-05-12 15:20:00,61.47,61.47,61.23,61.33,14216.0,61.0627,61.0627,60.8243,60.9236,14216.0
2025-05-12 15:25:00,61.28,61.32,61.2,61.27,11563.0,60.874,60.9137,60.7945,60.864,11563.0
2025-05-12 15:30:00,61.29,61.34,61.15,61.24,19531.0,60.8839,60.9336,60.7448,60.8342,19531.0
2025-05-12 15:35:00,61.2,61.3,61.19,61.19,14191.0,60.7945,60.8938,60.7846,60.7846,14191.0
2025-05-12 15:40:00,61.19,61.28,61.17,61.18,13171.0,60.7846,60.874,60.7647,60.7746,13171.0
2025-05-12 15:45:00,61.18,61.32,61.16,61.27,15693.0,60.7746,60.9137,60.7548,60.864,15693.0
2025-05-12 15:50:00,61.33,61.42,61.25,61.36,33788.0,60.9236,61.013,60.8442,60.9534,33788.0
2025-05-12 15:55:00,61.35,61.61,61.27,61.56,156068.0,60.9435,61.2018,60.864,61.1521,156068.0
2025-05-13 09:30:00,61.58,62.07,61.4,61.86,57822.0,61.172,61.6587,60.9932,61.4501,57822.0
2025-05-13 09:35:00,61.99,62.25,61.92,61.93,34251.0,61.5793,61.8375,61.5097,61.5197,34251.0
2025-05-13 09:40:00,61.99,62.35,61.95,62.26,41778.0,61.5793,61.9369,61.5395,61.8475,41778.0
2025-05-13 09:45:00,62.24,62.26,61.66,61.66,65347.0,61.8276,61.8475,61.2515,61.2515,65347.0
2025-05-13 09:50:00,61.66,61.8,61.38,61.38,50969.0,61.2515,61.3905,60.9733,60.9733,50969.0
2025-05-13 09:55:00,61.3,61.35,61.06,61.08,15572.0,60.8938,60.9435,60.6554,60.6753,15572.0
2025-05-13 10:00:00,61.04,61.69,61.04,61.61,30314.0,60.6356,61.2813,60.6356,61.2018,30314.0
2025-05-13 10:05:00,61.66,61.8,61.4,61.45,28025.0,61.2515,61.3905,60.9932,61.0428,28025.0
2025-05-13 10:10:00,61.47,61.83,61.46,61.8,18173.0,61.0627,61.4203,61.0528,61.3905,18173.0
2025-05-13 10:15:00,61.81,62.08,61.72,61.73,17220.0,61.4005,61.6687,61.3111,61.321,17220.0
2025-05-13 10:20:00,61.75,61.81,61.52,61.55,22557.0,61.3409,61.4005,61.1124,61.1422,22557.0
2025-05-13 10:25:00,61.54,61.81,61.5,61.5,13485.0,61.1323,61.4005,61.0925,61.0925,13485.0
2025-05-13 10:30:00,61.54,61.64,61.39,61.6,9881.0,61.1323,61.2316,60.9832,61.1919,9881.0
2025-05-13 10:35:00,61.62,61.63,61.27,61.43,149834.0,61.2117,61.2217,60.864,61.023,149834.0
2025-05-13 10:40:00,61.47,61.56,61.24,61.24,36106.0,61.0627,61.1521,60.8342,60.8342,36106.0
2025-05-13 10:45:00,61.24,61.32,61.06,61.13,26914.0,60.8342,60.9137,60.6554,60.725,26914.0
2025-05-13 10:50:00,61.08,61.28,61.05,61.17,25937.0,60.6753,60.874,60.6455,60.7647,25937.0
2025-05-13 10:55:00,61.18,61.25,61.05,61.15,64852.0,60.7746,60.8442,60.6455,60.7448,64852.0
2025-05-13 11:00:00,61.15,61.27,61.09,61.11,18536.0,60.7448,60.864,60.6852,60.7051,18536.0
2025-05-13 11:05:00,61.14,61.18,60.97,61.16,13359.0,60.7349,60.7746,60.566,60.7548,13359.0
2025-05-13 11:10:00,61.14,61.52,61.1,61.44,19406.0,60.7349,61.1124,60.6952,61.0329,19406.0
2025-05-13 11:15:00,61.44,61.68,61.29,61.42,71182.0,61.0329,61.2713,60.8839,61.013,71182.0
2025-05-13 11:20:00,61.43,61.67,61.39,61.63,13434.0,61.023,61.2614,60.9832,61.2217,13434.0
2025-05-13 11:25:00,61.61,61.86,61.61,61.66,20933.0,61.2018,61.4501,61.2018,61.2515,20933.0
2025-05-13 11:30:00,61.62,61.8,61.62,61.69,30387.0,61.2117,61.3905,61.2117,61.2813,30387.0
2025-05-13 11:35:00,61.69,61.72,61.61,61.63,18601.0,61.2813,61.3111,61.2018,61.2217,18601.0
2025-05-13 11:40:00,61.7,61.99,61.67,61.95,24050.0,61.2912,61.5793,61.2614,61.5395,24050.0
2025-05-13 11:45:00,61.92,61.92,61.77,61.77,9683.0,61.5097,61.5097,61.3607,61.3607,9683.0
2025-05-13 11:50:00,61.74,61.85,61.61,61.61,12260.0,61.3309,61.4402,61.2018,61.2018,12260.0
2025-05-13 11:55:00,61.64,61.69,61.42,61.58,53802.0,61.2316,61.2813,61.013,61.172,53802.0
2025-05-13 12:00:00,61.58,61.69,61.46,61.54,35834.0,61.172,61.2813,61.0528,61.1323,35834.0
2025-05-13 12:05:00,61.53,61.65,61.53,61.63,12939.0,61.1223,61.2415,61.1223,61.2217,12939.0
2025-05-13 12:10:00,61.63,61.76,61.61,61.63,20031.0,61.2217,61.3508,61.2018,61.2217,20031.0
2025-05-13 12:15:00,61.63,61.7,61.37,61.7,132972.0,61.2217,61.2912,60.9634,61.2912,132972.0
2025-05-13 12:20:00,61.68,61.76,61.67,61.73,6273.0,61.2713,61.3508,61.2614,61.321,6273.0
2025-05-13 12:25:00,61.74,62.04,61.74,61.98,17567.0,61.3309,61.6289,61.3309,61.5693,17567.0
2025-05-13 12:30:00,61.99,62.01,61.86,61.88,12509.0,61.5793,61.5991,61.4501,61.47,12509.0
2025-05-13 12:35:00,61.89,62.09,61.89,62.09,11158.0,61.4799,61.6786,61.4799,61.6786,11158.0
2025-05-13 12:40:00,62.1,62.13,62.04,62.1,6602.0,61.6885,61.7183,61.6289,61.6885,6602.0
2025-05-13 12:45:00,62.09,62.15,62.04,62.11,7529.0,61.6786,61.7382,61.6289,61.6985,7529.0
2025-05-13 12:50:00,62.07,62.09,61.92,61.93,27199.0,61.6587,61.6786,61.5097,61.5197,27199.0
2025-05-13 12:55:00,61.92,61.92,61.78,61.78,4389.0,61.5097,61.5097,61.3707,61.3707,4389.0
2025-05-13 13:00:00,61.83,61.87,61.67,61.79,8508.0,61.4203,61.4601,61.2614,61.3806,8508.0
2025-05-13 13:05:00,61.79,61.8,61.6,61.6,10806.0,61.3806,61.3905,61.1919,61.1919,10806.0
2025-05-13 13:10:00,61.6,61.7,61.58,61.67,7345.0,61.1919,61.2912,61.172,61.2614,7345.0
2025-05-13 13:15:00,61.67,61.76,61.64,61.73,6953.0,61.2614,61.3508,61.2316,61.321,6953.0
2025-05-13 13:20:00,61.7,61.83,61.69,61.8,9409.0,61.2912,61.4203,61.2813,61.3905,9409.0
2025-05-13 13:25:00,61.77,61.84,61.69,61.84,7511.0,61.3607,61.4303,61.2813,61.4303,7511.0
2025-05-13 13:30:00,61.87,62.11,61.87,62.1,5666.0,61.4601,61.6985,61.4601,61.6885,5666.0
2025-05-13 13:35:00,62.13,62.16,61.93,61.98,13228.0,61.7183,61.7481,61.5197,61.5693,13228.0
2025-05-13 13:40:00,61.94,62.09,61.94,62.04,17327.0,61.5296,61.6786,61.5296,61.6289,17327.0
2025-05-13 13:45:00,62.04,62.08,61.99,62.05,10723.0,61.6289,61.6687,61.5793,61.6389,10723.0
2025-05-13 13:50:00,62.05,62.09,61.81,61.98,26664.0,61.6389,61.6786,61.4005,61.5693,26664.0
2025-05-13 13:55:00,61.98,61.98,61.88,61.95,8902.0,61.5693,61.5693,61.47,61.5395,8902.0
2025-05-13 14:00:00,61.97,61.99,61.79,61.82,8490.0,61.5594,61.5793,61.3806,61.4104,8490.0
2025-05-13 14:05:00,61.82,61.9,61.82,61.85,5245.0,61.4104,61.4899,61.4104,61.4402,5245.0
2025-05-13 14:10:00,61.87,62.06,61.86,62.05,5409.0,61.4601,61.6488,61.4501,61.6389,5409.0
2025-05-13 14:15:00,62.05,62.17,62.0,62.13,7374.0,61.6389,61.7581,61.5892,61.7183,7374.0
2025-05-13 14:20:00,62.16,62.2,62.11,62.16,11213.0,61.7481,61.7879,61.6985,61.7481,11213.0
2025-05-13 14:25:00,62.16,62.21,62.08,62.18,15035.0,61.7481,61.7978,61.6687,61.768,15035.0
2025-05-13 14:30:00,62.2,62.2,62.12,62.17,7093.0,61.7879,61.7879,61.7084,61.7581,7093.0
2025-05-13 14:35:00,62.15,62.3,62.15,62.3,8603.0,61.7382,61.8872,61.7382,61.8872,8603.0
2025-05-13 14:40:00,62.31,62.34,61.99,61.99,89854.0,61.8971,61.9269,61.5793,61.5793,89854.0
2025-05-13 14:45:00,61.99,62.02,61.81,61.95,16943.0,61.5793,61.6091,61.4005,61.5395,16943.0
2025-05-13 14:50:00,61.92,61.96,61.81,61.94,6605.0,61.5097,61.5495,61.4005,61.5296,6605.0
2025-05-13 14:55:00,61.94,62.26,61.91,62.26,9431.0,61.5296,61.8475,61.4998,61.8475,9431.0
2025-05-13 15:00:00,62.26,62.26,62.14,62.19,18204.0,61.8475,61.8475,61.7283,61.7779,18204.0
2025-05-13 15:05:00,62.16,62.21,62.05,62.13,22990.0,61.7481,61.7978,61.6389,61.7183,22990.0
2025-05-13 15:10:00,62.13,62.13,61.72,61.72,30077.0,61.7183,61.7183,61.3111,61.3111,30077.0
2025-05-13 15:15:00,61.7,61.77,61.67,61.75,21837.0,61.2912,61.3607,61.2614,61.3409,21837.0
2025-05-13 15:20:00,61.73,61.73,61.59,61.6,35294.0,61.321,61.321,61.1819,61.1919,35294.0
2025-05-13 15:25:00,61.6,61.77,61.58,61.72,17723.0,61.1919,61.3607,61.172,61.3111,17723.0
2025-05-13 15:30:00,61.71,61.92,61.71,61.9,37017.0,61.3011,61.5097,61.3011,61.4899,37017.0
2025-05-13 15:35:00,61.93,61.97,61.9,61.9,14447.0,61.5197,61.5594,61.4899,61.4899,14447.0
2025-05-13 15:40:00,61.9,61.94,61.84,61.85,28485.0,61.4899,61.5296,61.4303,61.4402,28485.0
2025-05-13 15:45:00,61.86,61.95,61.76,61.77,32004.0,61.4501,61.5395,61.3508,61.3607,32004.0
2025-05-13 15:50:00,61.78,61.91,61.75,61.81,60590.0,61.3707,61.4998,61.3409,61.4005,60590.0
2025-05-13 15:55:00,61.8,62.01,61.73,61.85,162559.0,61.3905,61.5991,61.321,61.4402,162559.0
2025-05-14 09:30:00,62.49,62.79,61.68,62.03,126446.0,62.076,62.374,61.2713,61.619,126446.0
2025-05-14 09:35:00,62.16,62.22,61.82,62.13,35435.0,61.7481,61.8077,61.4104,61.7183,35435.0
2025-05-14 09:40:00,62.08,62.26,61.97,62.05,17525.0,61.6687,61.8475,61.5594,61.6389,17525.0
2025-05-14 09:45:00,62.16,62.31,61.86,61.86,22370.0,61.7481,61.8971,61.4501,61.4501,22370.0
2025-05-14 09:50:00,61.8,61.84,61.56,61.65,19363.0,61.3905,61.4303,61.1521,61.2415,19363.0
2025-05-14 09:55:00,61.7,61.71,61.4,61.54,15135.0,61.2912,61.3011,60.9932,61.1323,15135.0
2025-05-14 10:00:00,61.56,61.73,61.41,61.68,25207.0,61.1521,61.321,61.0031,61.2713,25207.0
2025-05-14 10:05:00,61.68,61.82,61.59,61.66,38790.0,61.2713,61.4104,61.1819,61.2515,38790.0
2025-05-14 10:10:00,61.66,61.66,61.32,61.37,19410.0,61.2515,61.2515,60.9137,60.9634,19410.0
2025-05-14 10:15:00,61.37,61.44,61.2,61.25,18746.0,60.9634,61.0329,60.7945,60.8442,18746.0
2025-05-14 10:20:00,61.25,61.53,61.25,61.42,20467.0,60.8442,61.1223,60.8442,61.013,20467.0
2025-05-14 10:25:00,61.46,61.69,61.46,61.68,11934.0,61.0528,61.2813,61.0528,61.2713,11934.0
2025-05-14 10:30:00,61.68,61.82,61.59,61.7,12533.0,61.2713,61.4104,61.1819,61.2912,12533.0
2025-05-14 10:35:00,61.66,61.74,61.38,61.4,10935.0,61.2515,61.3309,60.9733,60.9932,10935.0
2025-05-14 10:40:00,61.38,61.52,61.36,61.47,7763.0,60.9733,61.1124,60.9534,61.0627,7763.0
2025-05-14 10:45:00,61.46,61.56,61.4,61.48,15281.0,61.0528,61.1521,60.9932,61.0726,15281.0
2025-05-14 10:50:00,61.49,61.6,61.27,61.36,20565.0,61.0826,61.1919,60.864,60.9534,20565.0
2025-05-14 10:55:00,61.36,61.55,61.35,61.54,20566.0,60.9534,61.1422,60.9435,61.1323,20566.0
2025-05-14 11:00:00,61.52,61.52,61.18,61.23,20546.0,61.1124,61.1124,60.7746,60.8243,20546.0
2025-05-14 11:05:00,61.23,61.3,61.09,61.18,15640.0,60.8243,60.8938,60.6852,60.7746,15640.0
2025-05-14 11:10:00,61.19,61.47,61.15,61.43,25021.0,60.7846,61.0627,60.7448,61.023,25021.0
2025-05-14 11:15:00,61.43,61.43,61.35,61.4,7261.0,61.023,61.023,60.9435,60.9932,7261.0
2025-05-14 11:20:00,61.42,61.84,61.42,61.77,13261.0,61.013,61.4303,61.013,61.3607,13261.0
2025-05-14 11:25:00,61.8,62.0,61.67,61.94,12089.0,61.3905,61.5892,61.2614,61.5296,12089.0
2025-05-14 11:30:00,61.97,62.02,61.87,61.92,24705.0,61.5594,61.6091,61.4601,61.5097,24705.0
2025-05-14 11:35:00,61.92,61.98,61.81,61.85,21215.0,61.5097,61.5693,61.4005,61.4402,21215.0
2025-05-14 11:40:00,61.84,61.91,61.8,61.84,12857.0,61.4303,61.4998,61.3905,61.4303,12857.0
2025-05-14 11:45:00,61.85,61.88,61.76,61.8,13594.0,61.4402,61.47,61.3508,61.3905,13594.0
2025-05-14 11:50:00,61.77,61.77,61.6,61.69,11302.0,61.3607,61.3607,61.1919,61.2813,11302.0
2025-05-14 11:55:00,61.69,61.71,61.61,61.61,5623.0,61.2813,61.3011,61.2018,61.2018,5623.0
2025-05-14 12:00:00,61.59,61.75,61.5,61.73,20486.0,61.1819,61.3409,61.0925,61.321,20486.0
2025-05-14 12:05:00,61.76,61.84,61.68,61.71,10139.0,61.3508,61.4303,61.2713,61.3011,10139.0
2025-05-14 12:10:00,61.73,61.76,61.68,61.68,13087.0,61.321,61.3508,61.2713,61.2713,13087.0
2025-05-14 12:15:00,61.66,61.73,61.57,61.6,9433.0,61.2515,61.321,61.1621,61.1919,9433.0
2025-05-14 12:20:00,61.6,61.63,61.48,61.52,7870.0,61.1919,61.2217,61.0726,61.1124,7870.0
2025-05-14 12:25:00,61.5,61.54,61.4,61.43,8621.0,61.0925,61.1323,60.9932,61.023,8621.0
2025-05-14 12:30:00,61.42,61.51,61.42,61.49,7861.0,61.013,61.1024,61.013,61.0826,7861.0
2025-05-14 12:35:00,61.48,61.48,61.35,61.35,7986.0,61.0726,61.0726,60.9435,60.9435,7986.0
2025-05-14 12:40:00,61.34,61.34,61.25,61.27,5671.0,60.9336,60.9336,60.8442,60.864,5671.0
2025-05-14 12:45:00,61.29,61.35,61.18,61.19,11081.0,60.8839,60.9435,60.7746,60.7846,11081.0
2025-05-14 12:50:00,61.21,61.26,61.15,61.18,11908.0,60.8044,60.8541,60.7448,60.7746,11908.0
2025-05-14 12:55:00,61.17,61.32,61.17,61.29,9794.0,60.7647,60.9137,60.7647,60.8839,9794.0
2025-05-14 13:00:00,61.28,61.3,61.2,61.22,8268.0,60.874,60.8938,60.7945,60.8144,8268.0
2025-05-14 13:05:00,61.18,61.19,61.06,61.11,7843.0,60.7746,60.7846,60.6554,60.7051,7843.0
2025-05-14 13:10:00,61.09,61.12,60.93,60.96,12752.0,60.6852,60.715,60.5263,60.5561,12752.0
2025-05-14 13:15:00,60.97,60.99,60.74,60.76,10315.0,60.566,60.5859,60.3376,60.3574,10315.0
2025-05-14 13:20:00,60.76,60.78,60.55,60.61,11216.0,60.3574,60.3773,60.1488,60.2084,11216.0
2025-05-14 13:25:00,60.61,60.71,60.59,60.62,13582.0,60.2084,60.3077,60.1885,60.2183,13582.0
2025-05-14 13:30:00,60.63,60.77,60.62,60.77,15972.0,60.2283,60.3674,60.2183,60.3674,15972.0
2025-05-14 13:35:00,60.72,60.78,60.63,60.77,11780.0,60.3177,60.3773,60.2283,60.3674,11780.0
2025-05-14 13:40:00,60.79,60.81,60.73,60.81,4205.0,60.3872,60.4071,60.3276,60.4071,4205.0
2025-05-14 13:45:00,60.76,60.87,60.75,60.78,8850.0,60.3574,60.4667,60.3475,60.3773,8850.0
2025-05-14 13:50:00,60.8,60.95,60.8,60.92,6525.0,60.3972,60.5462,60.3972,60.5164,6525.0
2025-05-14 13:55:00,60.91,60.94,60.83,60.87,8745.0,60.5064,60.5362,60.427,60.4667,8745.0
2025-05-14 14:00:00,60.87,60.88,60.82,60.87,4478.0,60.4667,60.4766,60.417,60.4667,4478.0
2025-05-14 14:05:00,60.87,60.93,60.78,60.78,10434.0,60.4667,60.5263,60.3773,60.3773,10434.0
2025-05-14 14:10:00,60.77,60.78,60.72,60.72,6349.0,60.3674,60.3773,60.3177,60.3177,6349.0
2025-05-14 14:15:00,60.73,60.77,60.69,60.75,13373.0,60.3276,60.3674,60.2879,60.3475,13373.0
2025-05-14 14:20:00,60.77,60.79,60.72,60.77,7656.0,60.3674,60.3872,60.3177,60.3674,7656.0
2025-05-14 14:25:00,60.75,60.75,60.66,60.72,7051.0,60.3475,60.3475,60.2581,60.3177,7051.0
2025-05-14 14:30:00,60.71,60.77,60.58,60.66,27513.0,60.3077,60.3674,60.1786,60.2581,27513.0
2025-05-14 14:35:00,60.66,60.74,60.51,60.56,29240.0,60.2581,60.3376,60.1091,60.1587,29240.0
2025-05-14 14:40:00,60.55,60.57,60.48,60.49,8346.0,60.1488,60.1687,60.0793,60.0892,8346.0
2025-05-14 14:45:00,60.52,60.66,60.5,60.66,20478.0,60.119,60.2581,60.0991,60.2581,20478.0
2025-05-14 14:50:00,60.65,60.69,60.62,60.66,24281.0,60.2481,60.2879,60.2183,60.2581,24281.0
2025-05-14 14:55:00,60.64,60.71,60.54,60.56,22104.0,60.2382,60.3077,60.1389,60.1587,22104.0
2025-05-14 15:00:00,60.58,60.69,60.54,60.64,15576.0,60.1786,60.2879,60.1389,60.2382,15576.0
2025-05-14 15:05:00,60.64,60.72,60.62,60.69,183803.0,60.2382,60.3177,60.2183,60.2879,183803.0
2025-05-14 15:10:00,60.69,60.77,60.63,60.77,19157.0,60.2879,60.3674,60.2283,60.3674,19157.0
2025-05-14 15:15:00,60.76,60.8,60.59,60.73,41252.0,60.3574,60.3972,60.1885,60.3276,41252.0
2025-05-14 15:20:00,60.75,60.75,60.54,60.54,23857.0,60.3475,60.3475,60.1389,60.1389,23857.0
2025-05-14 15:25:00,60.55,60.72,60.46,60.7,22348.0,60.1488,60.3177,60.0594,60.2978,22348.0
2025-05-14 15:30:00,60.65,60.88,60.62,60.86,9778.0,60.2481,60.4766,60.2183,60.4568,9778.0
2025-05-14 15:35:00,60.85,60.95,60.85,60.9,15399.0,60.4468,60.5462,60.4468,60.4965,15399.0
2025-05-14 15:40:00,60.9,60.92,60.82,60.84,20314.0,60.4965,60.5164,60.417,60.4369,20314.0
2025-05-14 15:45:00,60.82,60.84,60.58,60.78,50572.0,60.417,60.4369,60.1786,60.3773,50572.0
2025-05-14 15:50:00,60.77,61.01,60.74,60.94,32947.0,60.3674,60.6058,60.3376,60.5362,32947.0
2025-05-14 15:55:00,60.95,61.15,60.91,61.08,202681.0,60.5462,60.7448,60.5064,60.6753,202681.0
2025-05-15 09:30:00,60.33,60.33,58.65,58.97,78151.0,59.9303,59.9303,58.2614,58.5793,78151.0
2025-05-15 09:35:00,58.97,59.34,58.76,58.85,34068.0,58.5793,58.9468,58.3707,58.4601,34068.0
2025-05-15 09:40:00,58.92,59.1,58.72,58.9,18471.0,58.5296,58.7084,58.3309,58.5097,18471.0
2025-05-15 09:45:00,58.9,58.97,58.57,58.64,28021.0,58.5097,58.5793,58.1819,58.2515,28021.0
2025-05-15 09:50:00,58.65,59.13,58.64,59.01,31859.0,58.2614,58.7382,58.2515,58.619,31859.0
2025-05-15 09:55:00,59.06,59.22,58.99,59.02,17841.0,58.6687,58.8276,58.5991,58.6289,17841.0
2025-05-15 10:00:00,59.03,59.46,59.02,59.29,27265.0,58.6389,59.066,58.6289,58.8972,27265.0
2025-05-15 10:05:00,59.29,59.34,59.13,59.31,15836.0,58.8972,58.9468,58.7382,58.917,15836.0
2025-05-15 10:10:00,59.34,59.5,59.14,59.3,17938.0,58.9468,59.1058,58.7482,58.9071,17938.0
2025-05-15 10:15:00,59.3,59.5,59.2,59.5,9114.0,58.9071,59.1058,58.8078,59.1058,9114.0
2025-05-15 10:20:00,59.54,59.87,59.54,59.7,8629.0,59.1455,59.4733,59.1455,59.3044,8629.0
2025-05-15 10:25:00,59.8,59.84,59.37,59.42,11124.0,59.4038,59.4435,58.9766,59.0263,11124.0
2025-05-15 10:30:00,59.42,59.44,59.19,59.27,11395.0,59.0263,59.0462,58.7978,58.8773,11395.0
2025-05-15 10:35:00,59.27,59.34,59.14,59.33,21433.0,58.8773,58.9468,58.7482,58.9369,21433.0
2025-05-15 10:40:00,59.33,59.59,59.33,59.52,46861.0,58.9369,59.1952,58.9369,59.1256,46861.0
2025-05-15 10:45:00,59.51,59.57,59.16,59.22,25574.0,59.1157,59.1753,58.768,58.8276,25574.0
2025-05-15 10:50:00,59.16,59.34,59.12,59.15,38306.0,58.768,58.9468,58.7283,58.7581,38306.0
2025-05-15 10:55:00,59.16,59.25,59.09,59.14,28555.0,58.768,58.8574,58.6985,58.7482,28555.0
2025-05-15 11:00:00,59.16,59.28,59.06,59.12,12260.0,58.768,58.8872,58.6687,58.7283,12260.0
2025-05-15 11:05:00,59.17,59.2,59.06,59.12,17263.0,58.778,58.8078,58.6687,58.7283,17263.0
2025-05-15 11:10:00,59.1,59.22,59.07,59.18,24249.0,58.7084,58.8276,58.6786,58.7879,24249.0
2025-05-15 11:15:00,59.18,59.23,59.03,59.12,26924.0,58.7879,58.8376,58.6389,58.7283,26924.0
2025-05-15 11:20:00,59.14,59.28,59.08,59.2,36558.0,58.7482,58.8872,58.6885,58.8078,36558.0
2025-05-15 11:25:00,59.2,59.31,59.14,59.26,28900.0,58.8078,58.917,58.7482,58.8674,28900.0
2025-05-15 11:30:00,59.27,59.4,59.26,59.32,18731.0,58.8773,59.0064,58.8674,58.927,18731.0
2025-05-15 11:35:00,59.28,59.4,59.21,59.36,14405.0,58.8872,59.0064,58.8177,58.9667,14405.0
2025-05-15 11:40:00,59.33,59.82,59.32,59.78,31527.0,58.9369,59.4236,58.927,59.3839,31527.0
2025-05-15 11:45:00,59.84,59.9,59.72,59.74,9049.0,59.4435,59.5031,59.3243,59.3442,9049.0
2025-05-15 11:50:00,59.7,59.83,59.68,59.81,8253.0,59.3044,59.4336,59.2846,59.4137,8253.0
2025-05-15 11:55:00,59.8,59.84,59.74,59.84,7018.0,59.4038,59.4435,59.3442,59.4435,7018.0
2025-05-15 12:00:00,59.8,60.03,59.71,59.91,37002.0,59.4038,59.6323,59.3144,59.5131,37002.0
2025-05-15 12:05:00,59.97,60.11,59.97,60.04,3725.0,59.5727,59.7117,59.5727,59.6422,3725.0
2025-05-15 12:10:00,60.04,60.04,59.95,59.96,6434.0,59.6422,59.6422,59.5528,59.5627,6434.0
2025-05-15 12:15:00,59.91,59.97,59.86,59.89,9928.0,59.5131,59.5727,59.4634,59.4932,9928.0
2025-05-15 12:20:00,59.89,59.91,59.81,59.84,6165.0,59.4932,59.5131,59.4137,59.4435,6165.0
2025-05-15 12:25:00,59.84,59.98,59.74,59.92,18224.0,59.4435,59.5826,59.3442,59.523,18224.0
2025-05-15 12:30:00,59.92,59.97,59.87,59.94,4872.0,59.523,59.5727,59.4733,59.5429,4872.0
2025-05-15 12:35:00,59.92,60.15,59.92,60.07,16296.0,59.523,59.7515,59.523,59.672,16296.0
2025-05-15 12:40:00,60.04,60.12,59.94,59.94,5472.0,59.6422,59.7217,59.5429,59.5429,5472.0
2025-05-15 12:45:00,59.95,60.0,59.9,59.91,7613.0,59.5528,59.6025,59.5031,59.5131,7613.0
2025-05-15 12:50:00,59.91,59.95,59.8,59.81,9137.0,59.5131,59.5528,59.4038,59.4137,9137.0
2025-05-15 12:55:00,59.82,59.97,59.77,59.95,25350.0,59.4236,59.5727,59.374,59.5528,25350.0
2025-05-15 13:00:00,59.94,59.95,59.83,59.89,8150.0,59.5429,59.5528,59.4336,59.4932,8150.0
2025-05-15 13:05:00,59.9,59.95,59.79,59.79,6574.0,59.5031,59.5528,59.3938,59.3938,6574.0
2025-05-15 13:10:00,59.75,59.8,59.49,59.65,13246.0,59.3541,59.4038,59.0958,59.2548,13246.0
2025-05-15 13:15:00,59.67,59.76,59.59,59.73,13904.0,59.2746,59.364,59.1952,59.3342,13904.0
2025-05-15 13:20:00,59.78,59.84,59.76,59.76,6422.0,59.3839,59.4435,59.364,59.364,6422.0
2025-05-15 13:25:00,59.76,59.78,59.69,59.7,9239.0,59.364,59.3839,59.2945,59.3044,9239.0
2025-05-15 13:30:00,59.67,59.71,59.52,59.53,11534.0,59.2746,59.3144,59.1256,59.1356,11534.0
2025-05-15 13:35:00,59.47,59.6,59.44,59.6,7629.0,59.076,59.2051,59.0462,59.2051,7629.0
2025-05-15 13:40:00,59.59,59.83,59.58,59.82,12040.0,59.1952,59.4336,59.1852,59.4236,12040.0
2025-05-15 13:45:00,59.8,59.88,59.76,59.8,13053.0,59.4038,59.4832,59.364,59.4038,13053.0
2025-05-15 13:50:00,59.84,59.96,59.78,59.85,15451.0,59.4435,59.5627,59.3839,59.4534,15451.0
2025-05-15 13:55:00,59.83,59.9,59.8,59.9,10504.0,59.4336,59.5031,59.4038,59.5031,10504.0
2025-05-15 14:00:00,59.87,59.93,59.79,59.92,15565.0,59.4733,59.5329,59.3938,59.523,15565.0
2025-05-15 14:05:00,59.94,59.99,59.93,59.96,2801.0,59.5429,59.5925,59.5329,59.5627,2801.0
2025-05-15 14:10:00,59.96,60.03,59.96,60.01,4176.0,59.5627,59.6323,59.5627,59.6124,4176.0
2025-05-15 14:15:00,60.0,60.04,59.91,59.94,9571.0,59.6025,59.6422,59.5131,59.5429,9571.0
2025-05-15 14:20:00,59.91,59.98,59.88,59.98,5985.0,59.5131,59.5826,59.4832,59.5826,5985.0
2025-05-15 14:25:00,59.98,60.07,59.97,60.02,6142.0,59.5826,59.672,59.5727,59.6223,6142.0
2025-05-15 14:30:00,60.04,60.05,59.97,60.05,13840.0,59.6422,59.6521,59.5727,59.6521,13840.0
2025-05-15 14:35:00,60.05,60.08,59.98,60.01,8368.0,59.6521,59.6819,59.5826,59.6124,8368.0
2025-05-15 14:40:00,60.02,60.13,60.01,60.1,10889.0,59.6223,59.7316,59.6124,59.7018,10889.0
2025-05-15 14:45:00,60.11,60.21,60.06,60.13,14467.0,59.7117,59.8111,59.6621,59.7316,14467.0
2025-05-15 14:50:00,60.15,60.19,60.13,60.17,7052.0,59.7515,59.7912,59.7316,59.7713,7052.0
2025-05-15 14:55:00,60.17,60.19,60.06,60.09,53911.0,59.7713,59.7912,59.6621,59.6919,53911.0
2025-05-15 15:00:00,60.06,60.16,59.98,60.15,17287.0,59.6621,59.7614,59.5826,59.7515,17287.0
2025-05-15 15:05:00,60.14,60.2,59.92,59.93,10385.0,59.7415,59.8011,59.523,59.5329,10385.0
2025-05-15 15:10:00,59.93,59.94,59.84,59.91,14112.0,59.5329,59.5429,59.4435,59.5131,14112.0
2025-05-15 15:15:00,59.93,59.97,59.86,59.96,12456.0,59.5329,59.5727,59.4634,59.5627,12456.0
2025-05-15 15:20:00,59.94,60.06,59.93,59.99,10153.0,59.5429,59.6621,59.5329,59.5925,10153.0
2025-05-15 15:25:00,59.99,60.09,59.92,59.99,11726.0,59.5925,59.6919,59.523,59.5925,11726.0
2025-05-15 15:30:00,59.98,60.14,59.97,60.14,36163.0,59.5826,59.7415,59.5727,59.7415,36163.0
2025-05-15 15:35:00,60.14,60.27,60.13,60.21,25706.0,59.7415,59.8707,59.7316,59.8111,25706.0
2025-05-15 15:40:00,60.2,60.21,60.15,60.16,20849.0,59.8011,59.8111,59.7515,59.7614,20849.0
2025-05-15 15:45:00,60.15,60.17,60.03,60.06,29315.0,59.7515,59.7713,59.6323,59.6621,29315.0
2025-05-15 15:50:00,60.08,60.33,60.08,60.19,48305.0,59.6819,59.9303,59.6819,59.7912,48305.0
2025-05-15 15:55:00,60.17,60.35,60.11,60.33,190584.0,59.7713,59.9501,59.7117,59.9303,190584.0
2025-05-16 09:30:00,59.91,60.23,58.68,58.87,108226.0,59.5131,59.8309,58.2912,58.4799,108226.0
2025-05-16 09:35:00,59.13,59.16,58.74,58.92,23295.0,58.7382,58.768,58.3508,58.5296,23295.0
2025-05-16 09:40:00,58.92,59.07,58.86,58.98,20298.0,58.5296,58.6786,58.47,58.5892,20298.0
2025-05-16 09:45:00,59.0,59.26,59.0,59.17,12701.0,58.6091,58.8674,58.6091,58.778,12701.0
2025-05-16 09:50:00,59.15,59.32,59.08,59.18,18768.0,58.7581,58.927,58.6885,58.7879,18768.0
2025-05-16 09:55:00,59.17,59.26,59.1,59.23,22878.0,58.778,58.8674,58.7084,58.8376,22878.0
2025-05-16 10:00:00,59.14,59.16,58.48,58.61,87292.0,58.7482,58.768,58.0925,58.2217,87292.0
2025-05-16 10:05:00,58.52,58.53,58.28,58.46,39069.0,58.1323,58.1422,57.8939,58.0727,39069.0
2025-05-16 10:10:00,58.41,58.6,58.38,58.57,23890.0,58.023,58.2117,57.9932,58.1819,23890.0
2025-05-16 10:15:00,58.51,58.55,58.38,58.42,19271.0,58.1223,58.1621,57.9932,58.0329,19271.0
2025-05-16 10:20:00,58.47,58.52,58.33,58.5,13489.0,58.0826,58.1323,57.9435,58.1124,13489.0
2025-05-16 10:25:00,58.48,58.66,58.45,58.5,17676.0,58.0925,58.2713,58.0627,58.1124,17676.0
2025-05-16 10:30:00,58.46,58.5,58.02,58.06,13675.0,58.0727,58.1124,57.6356,57.6753,13675.0
2025-05-16 10:35:00,58.01,58.18,57.94,58.06,36992.0,57.6256,57.7945,57.5561,57.6753,36992.0
2025-05-16 10:40:00,58.06,58.19,57.89,57.94,22192.0,57.6753,57.8044,57.5064,57.5561,22192.0
2025-05-16 10:45:00,57.98,58.01,57.83,57.95,16588.0,57.5958,57.6256,57.4468,57.566,16588.0
2025-05-16 10:50:00,57.95,58.13,57.95,58.09,16950.0,57.566,57.7448,57.566,57.7051,16950.0
2025-05-16 10:55:00,58.12,58.4,58.1,58.34,29995.0,57.7349,58.0131,57.715,57.9535,29995.0
2025-05-16 11:00:00,58.4,58.44,58.32,58.4,6468.0,58.0131,58.0528,57.9336,58.0131,6468.0
2025-05-16 11:05:00,58.41,58.55,58.27,58.29,12870.0,58.023,58.1621,57.8839,57.9038,12870.0
2025-05-16 11:10:00,58.3,58.82,58.3,58.65,50730.0,57.9137,58.4303,57.9137,58.2614,50730.0
2025-05-16 11:15:00,58.65,58.69,58.33,58.45,17441.0,58.2614,58.3011,57.9435,58.0627,17441.0
2025-05-16 11:20:00,58.45,58.47,58.26,58.41,14190.0,58.0627,58.0826,57.874,58.023,14190.0
2025-05-16 11:25:00,58.4,58.45,58.33,58.41,10739.0,58.0131,58.0627,57.9435,58.023,10739.0
2025-05-16 11:30:00,58.41,58.5,58.33,58.46,18778.0,58.023,58.1124,57.9435,58.0727,18778.0
2025-05-16 11:35:00,58.44,58.66,58.39,58.57,27693.0,58.0528,58.2713,58.0031,58.1819,27693.0
2025-05-16 11:40:00,58.64,58.73,58.61,58.69,6509.0,58.2515,58.3409,58.2217,58.3011,6509.0
2025-05-16 11:45:00,58.71,58.71,58.5,58.53,11857.0,58.321,58.321,58.1124,58.1422,11857.0
2025-05-16 11:50:00,58.5,58.88,58.43,58.88,42020.0,58.1124,58.4899,58.0429,58.4899,42020.0
2025-05-16 11:55:00,58.86,58.93,58.71,58.72,13303.0,58.47,58.5395,58.321,58.3309,13303.0
2025-05-16 12:00:00,58.75,58.97,58.75,58.96,9011.0,58.3607,58.5793,58.3607,58.5693,9011.0
2025-05-16 12:05:00,58.97,59.05,58.88,58.98,9443.0,58.5793,58.6587,58.4899,58.5892,9443.0
2025-05-16 12:10:00,58.95,59.02,58.88,59.02,14811.0,58.5594,58.6289,58.4899,58.6289,14811.0
2025-05-16 12:15:00,59.0,59.18,58.99,59.13,67473.0,58.6091,58.7879,58.5991,58.7382,67473.0
2025-05-16 12:20:00,59.18,59.21,59.1,59.2,11514.0,58.7879,58.8177,58.7084,58.8078,11514.0
2025-05-16 12:25:00,59.19,59.31,59.18,59.22,4701.0,58.7978,58.917,58.7879,58.8276,4701.0
2025-05-16 12:30:00,59.24,59.37,59.24,59.36,29157.0,58.8475,58.9766,58.8475,58.9667,29157.0
2025-05-16 12:35:00,59.37,59.47,59.36,59.47,10414.0,58.9766,59.076,58.9667,59.076,10414.0
2025-05-16 12:40:00,59.46,59.56,59.33,59.34,15363.0,59.066,59.1654,58.9369,58.9468,15363.0
2025-05-16 12:45:00,59.34,59.39,59.29,59.34,5438.0,58.9468,58.9965,58.8972,58.9468,5438.0
2025-05-16 12:50:00,59.34,59.52,59.33,59.51,9940.0,58.9468,59.1256,58.9369,59.1157,9940.0
2025-05-16 12:55:00,59.52,59.55,59.43,59.46,10877.0,59.1256,59.1554,59.0362,59.066,10877.0
2025-05-16 13:00:00,59.45,59.51,59.41,59.51,12225.0,59.0561,59.1157,59.0164,59.1157,12225.0
2025-05-16 13:05:00,59.47,59.55,59.42,59.53,10249.0,59.076,59.1554,59.0263,59.1356,10249.0
2025-05-16 13:10:00,59.54,59.77,59.53,59.7,35528.0,59.1455,59.374,59.1356,59.3044,35528.0
2025-05-16 13:15:00,59.73,59.97,59.72,59.89,33515.0,59.3342,59.5727,59.3243,59.4932,33515.0
2025-05-16 13:20:00,59.88,59.88,59.74,59.87,8642.0,59.4832,59.4832,59.3442,59.4733,8642.0
2025-05-16 13:25:00,59.87,59.93,59.83,59.93,8054.0,59.4733,59.5329,59.4336,59.5329,8054.0
2025-05-16 13:30:00,59.93,60.22,59.93,60.19,22340.0,59.5329,59.821,59.5329,59.7912,22340.0
2025-05-16 13:35:00,60.14,60.17,59.96,59.98,23732.0,59.7415,59.7713,59.5627,59.5826,23732.0
2025-05-16 13:40:00,59.96,60.13,59.96,60.13,6611.0,59.5627,59.7316,59.5627,59.7316,6611.0
2025-05-16 13:45:00,60.11,60.38,60.11,60.35,10387.0,59.7117,59.9799,59.7117,59.9501,10387.0
2025-05-16 13:50:00,60.34,60.6,60.32,60.58,14000.0,59.9402,60.1985,59.9203,60.1786,14000.0
2025-05-16 13:55:00,60.6,60.61,60.52,60.58,7273.0,60.1985,60.2084,60.119,60.1786,7273.0
2025-05-16 14:00:00,60.58,60.78,60.55,60.68,10459.0,60.1786,60.3773,60.1488,60.2779,10459.0
2025-05-16 14:05:00,60.69,60.69,60.4,60.4,10043.0,60.2879,60.2879,59.9998,59.9998,10043.0
2025-05-16 14:10:00,60.37,60.49,60.34,60.4,8585.0,59.97,60.0892,59.9402,59.9998,8585.0
2025-05-16 14:15:00,60.38,60.43,60.32,60.35,4463.0,59.9799,60.0296,59.9203,59.9501,4463.0
2025-05-16 14:20:00,60.35,60.41,60.34,60.39,4858.0,59.9501,60.0097,59.9402,59.9899,4858.0
2025-05-16 14:25:00,60.38,60.41,60.19,60.27,8950.0,59.9799,60.0097,59.7912,59.8707,8950.0
2025-05-16 14:30:00,60.25,60.37,60.18,60.35,7403.0,59.8508,59.97,59.7813,59.9501,7403.0
2025-05-16 14:35:00,60.34,60.37,60.23,60.3,30037.0,59.9402,59.97,59.8309,59.9005,30037.0
2025-05-16 14:40:00,60.34,60.44,60.29,60.35,8625.0,59.9402,60.0395,59.8905,59.9501,8625.0
2025-05-16 14:45:00,60.32,60.33,60.26,60.27,6888.0,59.9203,59.9303,59.8607,59.8707,6888.0
2025-05-16 14:50:00,60.3,60.3,60.18,60.26,8324.0,59.9005,59.9005,59.7813,59.8607,8324.0
2025-05-16 14:55:00,60.26,60.27,60.13,60.15,13321.0,59.8607,59.8707,59.7316,59.7515,13321.0
2025-05-16 15:00:00,60.15,60.16,60.01,60.09,44023.0,59.7515,59.7614,59.6124,59.6919,44023.0
2025-05-16 15:05:00,60.1,60.19,60.02,60.08,46898.0,59.7018,59.7912,59.6223,59.6819,46898.0
2025-05-16 15:10:00,60.05,60.08,59.88,59.94,37268.0,59.6521,59.6819,59.4832,59.5429,37268.0
2025-05-16 15:15:00,59.94,59.95,59.71,59.74,24303.0,59.5429,59.5528,59.3144,59.3442,24303.0
2025-05-16 15:20:00,59.75,59.81,59.72,59.76,25477.0,59.3541,59.4137,59.3243,59.364,25477.0
2025-05-16 15:25:00,59.76,59.79,59.61,59.64,21391.0,59.364,59.3938,59.215,59.2448,21391.0
2025-05-16 15:30:00,59.65,59.8,59.64,59.74,57202.0,59.2548,59.4038,59.2448,59.3442,57202.0
2025-05-16 15:35:00,59.75,59.83,59.69,59.7,11837.0,59.3541,59.4336,59.2945,59.3044,11837.0
2025-05-16 15:40:00,59.7,59.8,59.66,59.78,29483.0,59.3044,59.4038,59.2647,59.3839,29483.0
2025-05-16 15:45:00,59.79,59.95,59.77,59.91,28989.0,59.3938,59.5528,59.374,59.5131,28989.0
2025-05-16 15:50:00,59.9,60.12,59.9,60.04,54663.0,59.5031,59.7217,59.5031,59.6422,54663.0
2025-05-16 15:55:00,60.04,60.25,59.99,60.21,250548.0,59.6422,59.8508,59.5925,59.8111,250548.0
2025-05-19 09:30:00,58.48,58.72,57.36,57.75,108300.0,58.0925,58.3309,56.9799,57.3674,108300.0
2025-05-19 09:35:00,57.63,58.0,57.45,57.85,50234.0,57.2482,57.6157,57.0693,57.4667,50234.0
2025-05-19 09:40:00,57.76,58.15,57.75,58.09,27204.0,57.3773,57.7647,57.3674,57.7051,27204.0
2025-05-19 09:45:00,58.13,58.26,57.87,57.93,59484.0,57.7448,57.874,57.4866,57.5462,59484.0
2025-05-19 09:50:00,57.9,57.92,57.6,57.81,35694.0,57.5164,57.5362,57.2184,57.427,35694.0
2025-05-19 09:55:00,57.82,58.41,57.82,58.4,48184.0,57.4369,58.023,57.4369,58.0131,48184.0
2025-05-19 10:00:00,58.41,58.79,58.36,58.77,34469.0,58.023,58.4005,57.9733,58.3806,34469.0
2025-05-19 10:05:00,58.77,59.05,58.57,58.87,54643.0,58.3806,58.6587,58.1819,58.4799,54643.0
2025-05-19 10:10:00,58.87,58.93,58.78,58.86,27452.0,58.4799,58.5395,58.3905,58.47,27452.0
2025-05-19 10:15:00,58.9,59.67,58.85,59.64,99051.0,58.5097,59.2746,58.4601,59.2448,99051.0
2025-05-19 10:20:00,59.63,59.75,59.47,59.72,52316.0,59.2349,59.3541,59.076,59.3243,52316.0
2025-05-19 10:25:00,59.72,59.78,59.16,59.24,63079.0,59.3243,59.3839,58.768,58.8475,63079.0
2025-05-19 10:30:00,59.23,59.45,59.04,59.45,18926.0,58.8376,59.0561,58.6488,59.0561,18926.0
2025-05-19 10:35:00,59.41,59.64,59.41,59.57,23109.0,59.0164,59.2448,59.0164,59.1753,23109.0
2025-05-19 10:40:00,59.58,59.69,59.47,59.6,51036.0,59.1852,59.2945,59.076,59.2051,51036.0
2025-05-19 10:45:00,59.6,59.7,59.55,59.62,34596.0,59.2051,59.3044,59.1554,59.225,34596.0
2025-05-19 10:50:00,59.62,59.72,59.44,59.57,81334.0,59.225,59.3243,59.0462,59.1753,81334.0
2025-05-19 10:55:00,59.58,59.76,59.4,59.44,73576.0,59.1852,59.364,59.0064,59.0462,73576.0
2025-05-19 11:00:00,59.44,59.73,59.39,59.59,40808.0,59.0462,59.3342,58.9965,59.1952,40808.0
2025-05-19 11:05:00,59.61,59.75,59.49,59.58,33497.0,59.215,59.3541,59.0958,59.1852,33497.0
2025-05-19 11:10:00,59.59,59.69,59.51,59.59,31210.0,59.1952,59.2945,59.1157,59.1952,31210.0
2025-05-19 11:15:00,59.59,59.62,59.35,59.4,17768.0,59.1952,59.225,58.9568,59.0064,17768.0
2025-05-19 11:20:00,59.38,59.52,59.38,59.46,17992.0,58.9866,59.1256,58.9866,59.066,17992.0
2025-05-19 11:25:00,59.45,59.5,59.29,59.33,20630.0,59.0561,59.1058,58.8972,58.9369,20630.0
2025-05-19 11:30:00,59.37,59.69,59.36,59.58,16777.0,58.9766,59.2945,58.9667,59.1852,16777.0
2025-05-19 11:35:00,59.52,59.73,59.49,59.71,24841.0,59.1256,59.3342,59.0958,59.3144,24841.0
2025-05-19 11:40:00,59.73,59.85,59.67,59.72,42995.0,59.3342,59.4534,59.2746,59.3243,42995.0
2025-05-19 11:45:00,59.73,59.86,59.57,59.59,48391.0,59.3342,59.4634,59.1753,59.1952,48391.0
2025-05-19 11:50:00,59.56,59.63,59.51,59.52,28411.0,59.1654,59.2349,59.1157,59.1256,28411.0
2025-05-19 11:55:00,59.52,59.58,59.46,59.54,14779.0,59.1256,59.1852,59.066,59.1455,14779.0
2025-05-19 12:00:00,59.54,59.61,59.3,59.3,21115.0,59.1455,59.215,58.9071,58.9071,21115.0
2025-05-19 12:05:00,59.32,59.44,59.24,59.36,12603.0,58.927,59.0462,58.8475,58.9667,12603.0
2025-05-19 12:10:00,59.39,59.46,59.34,59.46,14622.0,58.9965,59.066,58.9468,59.066,14622.0
2025-05-19 12:15:00,59.44,59.52,59.38,59.39,14892.0,59.0462,59.1256,58.9866,58.9965,14892.0
2025-05-19 12:20:00,59.37,59.37,59.2,59.22,8702.0,58.9766,58.9766,58.8078,58.8276,8702.0
2025-05-19 12:25:00,59.21,59.3,59.12,59.23,17778.0,58.8177,58.9071,58.7283,58.8376,17778.0
2025-05-19 12:30:00,59.22,59.25,59.11,59.14,11418.0,58.8276,58.8574,58.7184,58.7482,11418.0
2025-05-19 12:35:00,59.14,59.2,58.97,58.98,15303.0,58.7482,58.8078,58.5793,58.5892,15303.0
2025-05-19 12:40:00,58.95,58.99,58.66,58.73,32948.0,58.5594,58.5991,58.2713,58.3409,32948.0
2025-05-19 12:45:00,58.73,58.97,58.72,58.92,15755.0,58.3409,58.5793,58.3309,58.5296,15755.0
2025-05-19 12:50:00,58.96,59.21,58.95,59.14,5819.0,58.5693,58.8177,58.5594,58.7482,5819.0
2025-05-19 12:55:00,59.12,59.28,59.12,59.19,9078.0,58.7283,58.8872,58.7283,58.7978,9078.0
2025-05-19 13:00:00,59.18,59.34,59.15,59.32,19588.0,58.7879,58.9468,58.7581,58.927,19588.0
2025-05-19 13:05:00,59.32,59.33,59.21,59.29,11476.0,58.927,58.9369,58.8177,58.8972,11476.0
2025-05-19 13:10:00,59.27,59.27,59.21,59.23,7028.0,58.8773,58.8773,58.8177,58.8376,7028.0
2025-05-19 13:15:00,59.27,59.29,59.23,59.26,7529.0,58.8773,58.8972,58.8376,58.8674,7529.0
2025-05-19 13:20:00,59.26,59.28,59.14,59.26,17141.0,58.8674,58.8872,58.7482,58.8674,17141.0
2025-05-19 13:25:00,59.26,59.39,59.26,59.35,12122.0,58.8674,58.9965,58.8674,58.9568,12122.0
2025-05-19 13:30:00,59.35,59.44,59.3,59.37,12348.0,58.9568,59.0462,58.9071,58.9766,12348.0
2025-05-19 13:35:00,59.35,59.35,59.22,59.23,4755.0,58.9568,58.9568,58.8276,58.8376,4755.0
2025-05-19 13:40:00,59.22,59.23,59.17,59.17,7058.0,58.8276,58.8376,58.778,58.778,7058.0
2025-05-19 13:45:00,59.17,59.19,59.04,59.07,9551.0,58.778,58.7978,58.6488,58.6786,9551.0
2025-05-19 13:50:00,59.05,59.18,59.0,59.11,10402.0,58.6587,58.7879,58.6091,58.7184,10402.0
2025-05-19 13:55:00,59.13,59.14,59.1,59.1,4090.0,58.7382,58.7482,58.7084,58.7084,4090.0
2025-05-19 14:00:00,59.11,59.11,59.03,59.04,5675.0,58.7184,58.7184,58.6389,58.6488,5675.0
2025-05-19 14:05:00,59.06,59.08,59.03,59.04,5693.0,58.6687,58.6885,58.6389,58.6488,5693.0
2025-05-19 14:10:00,59.04,59.05,58.88,58.89,8306.0,58.6488,58.6587,58.4899,58.4998,8306.0
2025-05-19 14:15:00,58.9,58.91,58.81,58.85,8131.0,58.5097,58.5197,58.4203,58.4601,8131.0
2025-05-19 14:20:00,58.84,58.86,58.77,58.84,8401.0,58.4501,58.47,58.3806,58.4501,8401.0
2025-05-19 14:25:00,58.84,58.96,58.84,58.92,4669.0,58.4501,58.5693,58.4501,58.5296,4669.0
2025-05-19 14:30:00,58.92,58.95,58.88,58.91,4811.0,58.5296,58.5594,58.4899,58.5197,4811.0
2025-05-19 14:35:00,58.9,58.97,58.9,58.95,6351.0,58.5097,58.5793,58.5097,58.5594,6351.0
2025-05-19 14:40:00,58.96,58.97,58.85,58.88,12499.0,58.5693,58.5793,58.4601,58.4899,12499.0
2025-05-19 14:45:00,58.86,58.89,58.79,58.79,2907.0,58.47,58.4998,58.4005,58.4005,2907.0
2025-05-19 14:50:00,58.82,58.84,58.8,58.82,7746.0,58.4303,58.4501,58.4104,58.4303,7746.0
2025-05-19 14:55:00,58.82,58.85,58.78,58.83,7486.0,58.4303,58.4601,58.3905,58.4402,7486.0
2025-05-19 15:00:00,58.82,58.94,58.79,58.85,14301.0,58.4303,58.5495,58.4005,58.4601,14301.0
2025-05-19 15:05:00,58.87,58.89,58.84,58.85,8306.0,58.4799,58.4998,58.4501,58.4601,8306.0
2025-05-19 15:10:00,58.84,58.89,58.83,58.88,11286.0,58.4501,58.4998,58.4402,58.4899,11286.0
2025-05-19 15:15:00,58.86,58.86,58.73,58.73,10659.0,58.47,58.47,58.3409,58.3409,10659.0
2025-05-19 15:20:00,58.73,58.76,58.67,58.71,12888.0,58.3409,58.3707,58.2813,58.321,12888.0
2025-05-19 15:25:00,58.69,58.69,58.51,58.6,28768.0,58.3011,58.3011,58.1223,58.2117,28768.0
2025-05-19 15:30:00,58.62,58.68,58.59,58.63,18394.0,58.2316,58.2912,58.2018,58.2415,18394.0
2025-05-19 15:35:00,58.64,58.81,58.64,58.77,32220.0,58.2515,58.4203,58.2515,58.3806,32220.0
2025-05-19 15:40:00,58.78,58.88,58.78,58.84,21556.0,58.3905,58.4899,58.3905,58.4501,21556.0
2025-05-19 15:45:00,58.84,59.01,58.83,58.94,38496.0,58.4501,58.619,58.4402,58.5495,38496.0
2025-05-19 15:50:00,58.96,59.24,58.93,59.13,89834.0,58.5693,58.8475,58.5395,58.7382,89834.0
2025-05-19 15:55:00,59.11,59.32,59.07,59.25,200491.0,58.7184,58.927,58.6786,58.8574,200491.0
2025-05-20 09:30:00,59.12,59.63,58.65,58.95,73958.0,58.7283,59.2349,58.2614,58.5594,73958.0
2025-05-20 09:35:00,58.95,59.04,58.63,58.92,39656.0,58.5594,58.6488,58.2415,58.5296,39656.0
2025-05-20 09:40:00,58.86,59.03,58.85,59.03,15505.0,58.47,58.6389,58.4601,58.6389,15505.0
2025-05-20 09:45:00,59.03,59.58,59.02,59.35,33163.0,58.6389,59.1852,58.6289,58.9568,33163.0
2025-05-20 09:50:00,59.34,59.51,59.33,59.51,13186.0,58.9468,59.1157,58.9369,59.1157,13186.0
2025-05-20 09:55:00,59.51,59.52,59.4,59.45,30179.0,59.1157,59.1256,59.0064,59.0561,30179.0
2025-05-20 10:00:00,59.42,59.57,59.42,59.53,16331.0,59.0263,59.1753,59.0263,59.1356,16331.0
2025-05-20 10:05:00,59.55,59.72,59.5,59.62,19536.0,59.1554,59.3243,59.1058,59.225,19536.0
2025-05-20 10:10:00,59.57,59.72,59.55,59.68,18972.0,59.1753,59.3243,59.1554,59.2846,18972.0
2025-05-20 10:15:00,59.72,59.82,59.66,59.75,7390.0,59.3243,59.4236,59.2647,59.3541,7390.0
2025-05-20 10:20:00,59.75,59.83,59.59,59.67,22093.0,59.3541,59.4336,59.1952,59.2746,22093.0
2025-05-20 10:25:00,59.71,59.81,59.68,59.7,19808.0,59.3144,59.4137,59.2846,59.3044,19808.0
2025-05-20 10:30:00,59.73,60.17,59.69,60.14,59263.0,59.3342,59.7713,59.2945,59.7415,59263.0
2025-05-20 10:35:00,60.12,60.49,60.11,60.4,43260.0,59.7217,60.0892,59.7117,59.9998,43260.0
2025-05-20 10:40:00,60.41,60.44,60.24,60.25,16014.0,60.0097,60.0395,59.8409,59.8508,16014.0
2025-05-20 10:45:00,60.25,60.32,60.09,60.09,13302.0,59.8508,59.9203,59.6919,59.6919,13302.0
2025-05-20 10:50:00,60.13,60.13,59.88,60.04,11631.0,59.7316,59.7316,59.4832,59.6422,11631.0
2025-05-20 10:55:00,60.04,60.05,59.68,59.73,10613.0,59.6422,59.6521,59.2846,59.3342,10613.0
2025-05-20 11:00:00,59.72,59.87,59.66,59.71,6493.0,59.3243,59.4733,59.2647,59.3144,6493.0
2025-05-20 11:05:00,59.73,59.85,59.69,59.72,9802.0,59.3342,59.4534,59.2945,59.3243,9802.0
2025-05-20 11:10:00,59.71,59.88,59.7,59.85,6751.0,59.3144,59.4832,59.3044,59.4534,6751.0
2025-05-20 11:15:00,59.89,60.12,59.81,60.08,9475.0,59.4932,59.7217,59.4137,59.6819,9475.0
2025-05-20 11:20:00,60.13,60.29,60.06,60.14,6997.0,59.7316,59.8905,59.6621,59.7415,6997.0
2025-05-20 11:25:00,60.15,60.17,60.0,60.13,8317.0,59.7515,59.7713,59.6025,59.7316,8317.0
2025-05-20 11:30:00,60.14,60.2,60.05,60.15,7148.0,59.7415,59.8011,59.6521,59.7515,7148.0
2025-05-20 11:35:00,60.1,60.25,59.95,59.98,11749.0,59.7018,59.8508,59.5528,59.5826,11749.0
2025-05-20 11:40:00,59.96,59.97,59.77,59.77,8108.0,59.5627,59.5727,59.374,59.374,8108.0
2025-05-20 11:45:00,59.72,59.83,59.67,59.79,4980.0,59.3243,59.4336,59.2746,59.3938,4980.0
2025-05-20 11:50:00,59.81,59.9,59.77,59.82,13860.0,59.4137,59.5031,59.374,59.4236,13860.0
2025-05-20 11:55:00,59.82,59.93,59.81,59.89,14267.0,59.4236,59.5329,59.4137,59.4932,14267.0
2025-05-20 12:00:00,59.9,60.04,59.84,59.84,22983.0,59.5031,59.6422,59.4435,59.4435,22983.0
2025-05-20 12:05:00,59.84,59.9,59.77,59.84,12898.0,59.4435,59.5031,59.374,59.4435,12898.0
2025-05-20 12:10:00,59.85,59.93,59.77,59.93,12337.0,59.4534,59.5329,59.374,59.5329,12337.0
2025-05-20 12:15:00,59.95,60.05,59.94,60.01,6624.0,59.5528,59.6521,59.5429,59.6124,6624.0
2025-05-20 12:20:00,60.01,60.08,59.99,59.99,6958.0,59.6124,59.6819,59.5925,59.5925,6958.0
2025-05-20 12:25:00,59.99,60.03,59.96,59.98,5350.0,59.5925,59.6323,59.5627,59.5826,5350.0
2025-05-20 12:30:00,59.98,60.03,59.9,59.92,6558.0,59.5826,59.6323,59.5031,59.523,6558.0
2025-05-20 12:35:00,59.92,59.96,59.86,59.86,5008.0,59.523,59.5627,59.4634,59.4634,5008.0
2025-05-20 12:40:00,59.87,59.88,59.82,59.87,2657.0,59.4733,59.4832,59.4236,59.4733,2657.0
2025-05-20 12:45:00,59.89,59.89,59.81,59.86,4984.0,59.4932,59.4932,59.4137,59.4634,4984.0
2025-05-20 12:50:00,59.86,59.87,59.7,59.76,9742.0,59.4634,59.4733,59.3044,59.364,9742.0
2025-05-20 12:55:00,59.73,59.76,59.59,59.69,10373.0,59.3342,59.364,59.1952,59.2945,10373.0
2025-05-20 13:00:00,59.7,59.75,59.6,59.75,15555.0,59.3044,59.3541,59.2051,59.3541,15555.0
2025-05-20 13:05:00,59.75,59.86,59.74,59.76,11167.0,59.3541,59.4634,59.3442,59.364,11167.0
2025-05-20 13:10:00,59.76,59.89,59.73,59.86,7851.0,59.364,59.4932,59.3342,59.4634,7851.0
2025-05-20 13:15:00,59.86,59.91,59.82,59.85,7739.0,59.4634,59.5131,59.4236,59.4534,7739.0
2025-05-20 13:20:00,59.86,59.92,59.86,59.91,4246.0,59.4634,59.523,59.4634,59.5131,4246.0
2025-05-20 13:25:00,59.94,59.94,59.86,59.88,5564.0,59.5429,59.5429,59.4634,59.4832,5564.0
2025-05-20 13:30:00,59.87,59.91,59.84,59.88,5334.0,59.4733,59.5131,59.4435,59.4832,5334.0
2025-05-20 13:35:00,59.88,60.04,59.87,60.03,6396.0,59.4832,59.6422,59.4733,59.6323,6396.0
2025-05-20 13:40:00,60.03,60.12,59.99,60.01,9524.0,59.6323,59.7217,59.5925,59.6124,9524.0
2025-05-20 13:45:00,60.01,60.13,59.99,60.12,16355.0,59.6124,59.7316,59.5925,59.7217,16355.0
2025-05-20 13:50:00,60.05,60.07,59.97,60.05,9784.0,59.6521,59.672,59.5727,59.6521,9784.0
2025-05-20 13:55:00,60.06,60.08,60.02,60.03,7424.0,59.6621,59.6819,59.6223,59.6323,7424.0
2025-05-20 14:00:00,60.02,60.02,59.97,60.0,5926.0,59.6223,59.6223,59.5727,59.6025,5926.0
2025-05-20 14:05:00,60.0,60.11,59.97,60.06,5029.0,59.6025,59.7117,59.5727,59.6621,5029.0
2025-05-20 14:10:00,60.06,60.08,59.97,59.98,10477.0,59.6621,59.6819,59.5727,59.5826,10477.0
2025-05-20 14:15:00,59.98,59.99,59.74,59.84,8541.0,59.5826,59.5925,59.3442,59.4435,8541.0
2025-05-20 14:20:00,59.84,59.84,59.59,59.75,11626.0,59.4435,59.4435,59.1952,59.3541,11626.0
2025-05-20 14:25:00,59.72,59.73,59.37,59.41,20312.0,59.3243,59.3342,58.9766,59.0164,20312.0
2025-05-20 14:30:00,59.4,59.43,59.29,59.36,14745.0,59.0064,59.0362,58.8972,58.9667,14745.0
2025-05-20 14:35:00,59.4,59.51,59.39,59.43,13009.0,59.0064,59.1157,58.9965,59.0362,13009.0
2025-05-20 14:40:00,59.38,59.45,59.3,59.3,18140.0,58.9866,59.0561,58.9071,58.9071,18140.0
2025-05-20 14:45:00,59.34,59.39,59.28,59.28,12185.0,58.9468,58.9965,58.8872,58.8872,12185.0
2025-05-20 14:50:00,59.3,59.33,59.25,59.33,9475.0,58.9071,58.9369,58.8574,58.9369,9475.0
2025-05-20 14:55:00,59.35,59.4,59.33,59.33,5476.0,58.9568,59.0064,58.9369,58.9369,5476.0
2025-05-20 15:00:00,59.36,59.36,59.1,59.18,22170.0,58.9667,58.9667,58.7084,58.7879,22170.0
2025-05-20 15:05:00,59.18,59.18,59.02,59.08,6726.0,58.7879,58.7879,58.6289,58.6885,6726.0
2025-05-20 15:10:00,59.1,59.11,59.03,59.08,10409.0,58.7084,58.7184,58.6389,58.6885,10409.0
2025-05-20 15:15:00,59.04,59.19,58.99,59.19,12908.0,58.6488,58.7978,58.5991,58.7978,12908.0
2025-05-20 15:20:00,59.18,59.23,59.16,59.22,7590.0,58.7879,58.8376,58.768,58.8276,7590.0
2025-05-20 15:25:00,59.19,59.23,59.1,59.15,10867.0,58.7978,58.8376,58.7084,58.7581,10867.0
2025-05-20 15:30:00,59.17,59.25,59.16,59.23,10246.0,58.778,58.8574,58.768,58.8376,10246.0
2025-05-20 15:35:00,59.23,59.24,59.14,59.14,15098.0,58.8376,58.8475,58.7482,58.7482,15098.0
2025-05-20 15:40:00,59.16,59.17,59.08,59.09,19617.0,58.768,58.778,58.6885,58.6985,19617.0
2025-05-20 15:45:00,59.1,59.17,59.03,59.09,19588.0,58.7084,58.778,58.6389,58.6985,19588.0
2025-05-20 15:50:00,59.07,59.28,59.04,59.14,62690.0,58.6786,58.8872,58.6488,58.7482,62690.0
2025-05-20 15:55:00,59.15,59.39,59.06,59.33,164679.0,58.7581,58.9965,58.6687,58.9369,164679.0
2025-05-21 09:30:00,58.55,58.97,58.41,58.5,55146.0,58.1621,58.5793,58.023,58.1124,55146.0
2025-05-21 09:35:00,58.6,58.63,58.21,58.3,10100.0,58.2117,58.2415,57.8243,57.9137,10100.0
2025-05-21 09:40:00,58.27,58.27,57.97,58.03,27034.0,57.8839,57.8839,57.5859,57.6455,27034.0
2025-05-21 09:45:00,58.05,58.22,58.01,58.08,24805.0,57.6654,57.8342,57.6256,57.6952,24805.0
2025-05-21 09:50:00,58.17,58.2,58.07,58.1,13174.0,57.7846,57.8144,57.6852,57.715,13174.0
2025-05-21 09:55:00,58.1,58.17,58.0,58.0,13931.0,57.715,57.7846,57.6157,57.6157,13931.0
2025-05-21 10:00:00,58.06,58.34,58.03,58.34,15848.0,57.6753,57.9535,57.6455,57.9535,15848.0
2025-05-21 10:05:00,58.3,58.38,58.22,58.28,19642.0,57.9137,57.9932,57.8342,57.8939,19642.0
2025-05-21 10:10:00,58.23,58.31,58.15,58.21,20251.0,57.8442,57.9237,57.7647,57.8243,20251.0
2025-05-21 10:15:00,58.22,58.37,58.21,58.24,9419.0,57.8342,57.9833,57.8243,57.8541,9419.0
2025-05-21 10:20:00,58.21,58.5,58.21,58.43,21897.0,57.8243,58.1124,57.8243,58.0429,21897.0
2025-05-21 10:25:00,58.41,58.47,58.37,58.41,13581.0,58.023,58.0826,57.9833,58.023,13581.0
2025-05-21 10:30:00,58.37,58.39,58.13,58.15,18118.0,57.9833,58.0031,57.7448,57.7647,18118.0
2025-05-21 10:35:00,58.15,58.33,58.15,58.27,6153.0,57.7647,57.9435,57.7647,57.8839,6153.0
2025-05-21 10:40:00,58.25,58.4,58.24,58.24,5084.0,57.864,58.0131,57.8541,57.8541,5084.0
2025-05-21 10:45:00,58.27,58.28,58.11,58.25,11768.0,57.8839,57.8939,57.725,57.864,11768.0
2025-05-21 10:50:00,58.2,58.26,58.12,58.14,4057.0,57.8144,57.874,57.7349,57.7548,4057.0
2025-05-21 10:55:00,58.16,58.24,58.04,58.07,8258.0,57.7746,57.8541,57.6554,57.6852,8258.0
2025-05-21 11:00:00,58.09,58.21,58.06,58.21,16738.0,57.7051,57.8243,57.6753,57.8243,16738.0
2025-05-21 11:05:00,58.23,58.37,58.19,58.33,5390.0,57.8442,57.9833,57.8044,57.9435,5390.0
2025-05-21 11:10:00,58.33,58.38,58.3,58.36,2898.0,57.9435,57.9932,57.9137,57.9733,2898.0
2025-05-21 11:15:00,58.37,58.43,58.35,58.37,9988.0,57.9833,58.0429,57.9634,57.9833,9988.0
2025-05-21 11:20:00,58.38,58.38,58.28,58.35,4609.0,57.9932,57.9932,57.8939,57.9634,4609.0
2025-05-21 11:25:00,58.36,58.36,58.24,58.24,5781.0,57.9733,57.9733,57.8541,57.8541,5781.0
2025-05-21 11:30:00,58.24,58.39,58.23,58.39,7723.0,57.8541,58.0031,57.8442,58.0031,7723.0
2025-05-21 11:35:00,58.38,58.38,58.17,58.19,17404.0,57.9932,57.9932,57.7846,57.8044,17404.0
2025-05-21 11:40:00,58.2,58.24,58.15,58.16,8285.0,57.8144,57.8541,57.7647,57.7746,8285.0
2025-05-21 11:45:00,58.18,58.2,58.12,58.2,6481.0,57.7945,57.8144,57.7349,57.8144,6481.0
2025-05-21 11:50:00,58.18,58.25,58.15,58.25,7685.0,57.7945,57.864,57.7647,57.864,7685.0
2025-05-21 11:55:00,58.25,58.26,58.18,58.21,9542.0,57.864,57.874,57.7945,57.8243,9542.0
2025-05-21 12:00:00,58.21,58.28,58.21,58.23,9501.0,57.8243,57.8939,57.8243,57.8442,9501.0
2025-05-21 12:05:00,58.26,58.37,58.24,58.37,1847.0,57.874,57.9833,57.8541,57.9833,1847.0
2025-05-21 12:10:00,58.34,58.34,58.26,58.31,8141.0,57.9535,57.9535,57.874,57.9237,8141.0
2025-05-21 12:15:00,58.31,58.32,58.25,58.25,7888.0,57.9237,57.9336,57.864,57.864,7888.0
2025-05-21 12:20:00,58.25,58.25,58.17,58.19,4870.0,57.864,57.864,57.7846,57.8044,4870.0
2025-05-21 12:25:00,58.18,58.32,58.18,58.27,6539.0,57.7945,57.9336,57.7945,57.8839,6539.0
2025-05-21 12:30:00,58.28,58.32,58.26,58.3,3939.0,57.8939,57.9336,57.874,57.9137,3939.0
2025-05-21 12:35:00,58.32,58.32,58.22,58.22,5317.0,57.9336,57.9336,57.8342,57.8342,5317.0
2025-05-21 12:40:00,58.24,58.25,58.23,58.25,4309.0,57.8541,57.864,57.8442,57.864,4309.0
2025-05-21 12:45:00,58.25,58.25,58.2,58.22,2682.0,57.864,57.864,57.8144,57.8342,2682.0
2025-05-21 12:50:00,58.21,58.24,58.2,58.24,4004.0,57.8243,57.8541,57.8144,57.8541,4004.0
2025-05-21 12:55:00,58.26,58.28,58.12,58.25,13411.0,57.874,57.8939,57.7349,57.864,13411.0
2025-05-21 13:00:00,58.27,58.34,58.25,58.34,1908.0,57.8839,57.9535,57.864,57.9535,1908.0
2025-05-21 13:05:00,58.31,58.37,58.29,58.34,4932.0,57.9237,57.9833,57.9038,57.9535,4932.0
2025-05-21 13:10:00,58.33,58.33,58.24,58.25,8148.0,57.9435,57.9435,57.8541,57.864,8148.0
2025-05-21 13:15:00,58.25,58.25,57.92,57.97,25240.0,57.864,57.864,57.5362,57.5859,25240.0
2025-05-21 13:20:00,57.98,57.98,57.56,57.57,22703.0,57.5958,57.5958,57.1786,57.1886,22703.0
2025-05-21 13:25:00,57.57,57.61,57.3,57.36,31102.0,57.1886,57.2283,56.9203,56.9799,31102.0
2025-05-21 13:30:00,57.36,57.79,57.25,57.72,38370.0,56.9799,57.4071,56.8707,57.3376,38370.0
2025-05-21 13:35:00,57.65,57.85,57.55,57.85,8449.0,57.268,57.4667,57.1687,57.4667,8449.0
2025-05-21 13:40:00,57.83,57.91,57.71,57.73,12502.0,57.4468,57.5263,57.3276,57.3475,12502.0
2025-05-21 13:45:00,57.71,57.83,57.64,57.68,12615.0,57.3276,57.4468,57.2581,57.2978,12615.0
2025-05-21 13:50:00,57.63,57.74,57.49,57.55,13967.0,57.2482,57.3574,57.1091,57.1687,13967.0
2025-05-21 13:55:00,57.51,57.51,57.41,57.46,6766.0,57.129,57.129,57.0296,57.0793,6766.0
2025-05-21 14:00:00,57.49,57.56,57.17,57.18,10081.0,57.1091,57.1786,56.7912,56.8011,10081.0
2025-05-21 14:05:00,57.2,57.4,57.17,57.36,9894.0,56.821,57.0197,56.7912,56.9799,9894.0
2025-05-21 14:10:00,57.38,57.38,57.18,57.26,8974.0,56.9998,56.9998,56.8011,56.8806,8974.0
2025-05-21 14:15:00,57.24,57.3,57.15,57.15,11474.0,56.8607,56.9203,56.7713,56.7713,11474.0
2025-05-21 14:20:00,57.12,57.13,56.98,57.08,15026.0,56.7415,56.7515,56.6025,56.7018,15026.0
2025-05-21 14:25:00,57.11,57.17,57.08,57.13,5251.0,56.7316,56.7912,56.7018,56.7515,5251.0
2025-05-21 14:30:00,57.16,57.26,57.1,57.26,11269.0,56.7813,56.8806,56.7217,56.8806,11269.0
2025-05-21 14:35:00,57.25,57.31,57.16,57.18,6258.0,56.8707,56.9303,56.7813,56.8011,6258.0
2025-05-21 14:40:00,57.2,57.28,57.18,57.22,10186.0,56.821,56.9005,56.8011,56.8409,10186.0
2025-05-21 14:45:00,57.22,57.24,57.07,57.08,14537.0,56.8409,56.8607,56.6919,56.7018,14537.0
2025-05-21 14:50:00,57.08,57.09,57.03,57.06,6559.0,56.7018,56.7117,56.6521,56.6819,6559.0
2025-05-21 14:55:00,57.06,57.09,56.98,56.99,18121.0,56.6819,56.7117,56.6025,56.6124,18121.0
2025-05-21 15:00:00,57.01,57.1,56.98,57.09,13979.0,56.6323,56.7217,56.6025,56.7117,13979.0
2025-05-21 15:05:00,57.09,57.14,56.93,56.94,34928.0,56.7117,56.7614,56.5528,56.5627,34928.0
2025-05-21 15:10:00,56.94,57.0,56.87,56.98,24537.0,56.5627,56.6223,56.4932,56.6025,24537.0
2025-05-21 15:15:00,56.98,56.99,56.75,56.77,30113.0,56.6025,56.6124,56.374,56.3939,30113.0
2025-05-21 15:20:00,56.76,56.84,56.62,56.64,40211.0,56.3839,56.4634,56.2448,56.2647,40211.0
2025-05-21 15:25:00,56.63,56.63,56.47,56.5,56333.0,56.2548,56.2548,56.0958,56.1256,56333.0
2025-05-21 15:30:00,56.52,56.62,56.47,56.53,28146.0,56.1455,56.2448,56.0958,56.1554,28146.0
2025-05-21 15:35:00,56.53,56.6,56.44,56.6,36635.0,56.1554,56.225,56.066,56.225,36635.0
2025-05-21 15:40:00,56.6,56.63,56.54,56.57,44403.0,56.225,56.2548,56.1654,56.1952,44403.0
2025-05-21 15:45:00,56.57,56.59,56.45,56.47,42021.0,56.1952,56.215,56.076,56.0958,42021.0
2025-05-21 15:50:00,56.48,56.58,56.43,56.43,46827.0,56.1058,56.2051,56.0561,56.0561,46827.0
2025-05-21 15:55:00,56.43,56.57,56.38,56.45,176812.0,56.0561,56.1952,56.0064,56.076,176812.0
2025-05-22 09:30:00,56.5,56.5,55.55,55.56,112344.0,56.1256,56.1256,55.1819,55.1919,112344.0
2025-05-22 09:35:00,55.57,55.73,55.48,55.49,28002.0,55.2018,55.3607,55.1124,55.1223,28002.0
2025-05-22 09:40:00,55.49,55.89,55.49,55.84,19804.0,55.1223,55.5197,55.1223,55.47,19804.0
2025-05-22 09:45:00,55.89,55.89,55.65,55.71,22751.0,55.5197,55.5197,55.2813,55.3409,22751.0
2025-05-22 09:50:00,55.67,55.88,55.6,55.79,26945.0,55.3011,55.5098,55.2316,55.4203,26945.0
2025-05-22 09:55:00,55.8,55.92,55.74,55.83,13151.0,55.4303,55.5495,55.3707,55.4601,13151.0
2025-05-22 10:00:00,55.83,55.99,55.72,55.97,44203.0,55.4601,55.619,55.3508,55.5992,44203.0
2025-05-22 10:05:00,55.98,56.39,55.98,56.21,25444.0,55.6091,56.0164,55.6091,55.8376,25444.0
2025-05-22 10:10:00,56.17,56.19,56.1,56.13,10702.0,55.7978,55.8177,55.7283,55.7581,10702.0
2025-05-22 10:15:00,56.12,56.39,56.12,56.3,15715.0,55.7482,56.0164,55.7482,55.927,15715.0
2025-05-22 10:20:00,56.26,56.27,56.0,56.01,8906.0,55.8872,55.8972,55.629,55.6389,8906.0
2025-05-22 10:25:00,56.0,56.05,55.9,55.91,23258.0,55.629,55.6786,55.5296,55.5396,23258.0
2025-05-22 10:30:00,55.9,55.94,55.82,55.91,14388.0,55.5296,55.5694,55.4501,55.5396,14388.0
2025-05-22 10:35:00,55.92,55.93,55.66,55.67,17767.0,55.5495,55.5594,55.2912,55.3011,17767.0
2025-05-22 10:40:00,55.68,55.86,55.57,55.62,22610.0,55.3111,55.4899,55.2018,55.2515,22610.0
2025-05-22 10:45:00,55.62,56.02,55.61,55.94,23349.0,55.2515,55.6488,55.2415,55.5694,23349.0
2025-05-22 10:50:00,55.97,56.13,55.92,56.08,22021.0,55.5992,55.7581,55.5495,55.7084,22021.0
2025-05-22 10:55:00,56.04,56.33,56.0,56.32,14876.0,55.6687,55.9568,55.629,55.9468,14876.0
2025-05-22 11:00:00,56.35,56.47,56.28,56.38,11055.0,55.9766,56.0958,55.9071,56.0064,11055.0
2025-05-22 11:05:00,56.38,56.54,56.24,56.48,11945.0,56.0064,56.1654,55.8674,56.1058,11945.0
2025-05-22 11:10:00,56.47,56.61,56.45,56.48,18025.0,56.0958,56.2349,56.076,56.1058,18025.0
2025-05-22 11:15:00,56.48,56.48,56.29,56.33,11932.0,56.1058,56.1058,55.917,55.9568,11932.0
2025-05-22 11:20:00,56.37,56.64,56.36,56.56,7593.0,55.9965,56.2647,55.9866,56.1852,7593.0
2025-05-22 11:25:00,56.6,56.62,56.41,56.43,11920.0,56.225,56.2448,56.0362,56.0561,11920.0
2025-05-22 11:30:00,56.44,56.6,56.41,56.6,7095.0,56.066,56.225,56.0362,56.225,7095.0
2025-05-22 11:35:00,56.63,56.81,56.62,56.74,9741.0,56.2548,56.4336,56.2448,56.3641,9741.0
2025-05-22 11:40:00,56.73,56.81,56.71,56.76,12706.0,56.3541,56.4336,56.3343,56.3839,12706.0
2025-05-22 11:45:00,56.76,56.87,56.71,56.86,12403.0,56.3839,56.4932,56.3343,56.4833,12403.0
2025-05-22 11:50:00,56.83,56.97,56.82,56.97,8552.0,56.4535,56.5925,56.4435,56.5925,8552.0
2025-05-22 11:55:00,56.97,57.15,56.93,57.05,53342.0,56.5925,56.7713,56.5528,56.672,53342.0
2025-05-22 12:00:00,57.09,57.29,57.08,57.2,10832.0,56.7117,56.9104,56.7018,56.821,10832.0
2025-05-22 12:05:00,57.22,57.25,57.09,57.22,10288.0,56.8409,56.8707,56.7117,56.8409,10288.0
2025-05-22 12:10:00,57.24,57.43,57.23,57.43,8532.0,56.8607,57.0495,56.8508,57.0495,8532.0
2025-05-22 12:15:00,57.43,57.56,57.27,57.27,13544.0,57.0495,57.1786,56.8905,56.8905,13544.0
2025-05-22 12:20:00,57.26,57.39,57.19,57.34,12895.0,56.8806,57.0097,56.8111,56.9601,12895.0
2025-05-22 12:25:00,57.31,57.45,57.3,57.43,11156.0,56.9303,57.0693,56.9203,57.0495,11156.0
2025-05-22 12:30:00,57.43,57.43,57.23,57.24,9438.0,57.0495,57.0495,56.8508,56.8607,9438.0
2025-05-22 12:35:00,57.29,57.29,57.17,57.21,7978.0,56.9104,56.9104,56.7912,56.8309,7978.0
2025-05-22 12:40:00,57.23,57.26,57.14,57.18,13323.0,56.8508,56.8806,56.7614,56.8011,13323.0
2025-05-22 12:45:00,57.18,57.23,57.14,57.23,7544.0,56.8011,56.8508,56.7614,56.8508,7544.0
2025-05-22 12:50:00,57.24,57.32,57.19,57.27,6693.0,56.8607,56.9402,56.8111,56.8905,6693.0
2025-05-22 12:55:00,57.27,57.28,57.08,57.1,17473.0,56.8905,56.9005,56.7018,56.7217,17473.0
2025-05-22 13:00:00,57.1,57.18,57.08,57.16,11277.0,56.7217,56.8011,56.7018,56.7813,11277.0
2025-05-22 13:05:00,57.17,57.28,57.16,57.28,6796.0,56.7912,56.9005,56.7813,56.9005,6796.0
2025-05-22 13:10:00,57.32,57.38,57.31,57.34,10134.0,56.9402,56.9998,56.9303,56.9601,10134.0
2025-05-22 13:15:00,57.34,57.54,57.33,57.54,15363.0,56.9601,57.1588,56.9501,57.1588,15363.0
2025-05-22 13:20:00,57.52,57.66,57.51,57.63,6996.0,57.1389,57.278,57.129,57.2482,6996.0
2025-05-22 13:25:00,57.62,57.69,57.59,57.6,10542.0,57.2382,57.3078,57.2084,57.2184,10542.0
2025-05-22 13:30:00,57.61,57.68,57.54,57.67,12486.0,57.2283,57.2978,57.1588,57.2879,12486.0
2025-05-22 13:35:00,57.72,57.76,57.64,57.76,6000.0,57.3376,57.3773,57.2581,57.3773,6000.0
2025-05-22 13:40:00,57.74,57.8,57.66,57.76,8753.0,57.3574,57.417,57.278,57.3773,8753.0
2025-05-22 13:45:00,57.73,57.73,57.67,57.68,5021.0,57.3475,57.3475,57.2879,57.2978,5021.0
2025-05-22 13:50:00,57.68,57.73,57.67,57.69,8631.0,57.2978,57.3475,57.2879,57.3078,8631.0
2025-05-22 13:55:00,57.71,57.85,57.7,57.75,5943.0,57.3276,57.4667,57.3177,57.3674,5943.0
2025-05-22 14:00:00,57.74,57.78,57.62,57.62,12294.0,57.3574,57.3972,57.2382,57.2382,12294.0
2025-05-22 14:05:00,57.6,57.65,57.52,57.64,13709.0,57.2184,57.268,57.1389,57.2581,13709.0
2025-05-22 14:10:00,57.63,57.71,57.6,57.71,6736.0,57.2482,57.3276,57.2184,57.3276,6736.0
2025-05-22 14:15:00,57.7,57.81,57.68,57.81,14665.0,57.3177,57.427,57.2978,57.427,14665.0
2025-05-22 14:20:00,57.82,57.84,57.73,57.81,13632.0,57.4369,57.4568,57.3475,57.427,13632.0
2025-05-22 14:25:00,57.8,57.81,57.74,57.75,3953.0,57.417,57.427,57.3574,57.3674,3953.0
2025-05-22 14:30:00,57.74,57.84,57.74,57.8,4545.0,57.3574,57.4568,57.3574,57.417,4545.0
2025-05-22 14:35:00,57.83,57.83,57.65,57.66,8183.0,57.4468,57.4468,57.268,57.278,8183.0
2025-05-22 14:40:00,57.66,57.69,57.65,57.66,2551.0,57.278,57.3078,57.268,57.278,2551.0
2025-05-22 14:45:00,57.65,57.7,57.6,57.6,3205.0,57.268,57.3177,57.2184,57.2184,3205.0
2025-05-22 14:50:00,57.61,57.63,57.57,57.63,3016.0,57.2283,57.2482,57.1886,57.2482,3016.0
2025-05-22 14:55:00,57.63,57.63,57.54,57.54,5520.0,57.2482,57.2482,57.1588,57.1588,5520.0
2025-05-22 15:00:00,57.56,57.7,57.56,57.65,11306.0,57.1786,57.3177,57.1786,57.268,11306.0
2025-05-22 15:05:00,57.65,57.68,57.62,57.64,4856.0,57.268,57.2978,57.2382,57.2581,4856.0
2025-05-22 15:10:00,57.64,57.72,57.62,57.7,19167.0,57.2581,57.3376,57.2382,57.3177,19167.0
2025-05-22 15:15:00,57.7,57.79,57.67,57.77,31328.0,57.3177,57.4071,57.2879,57.3872,31328.0
2025-05-22 15:20:00,57.8,57.97,57.77,57.91,19896.0,57.417,57.5859,57.3872,57.5263,19896.0
2025-05-22 15:25:00,57.9,57.98,57.9,57.95,12896.0,57.5164,57.5958,57.5164,57.566,12896.0
2025-05-22 15:30:00,57.95,57.96,57.89,57.94,19967.0,57.566,57.576,57.5064,57.5561,19967.0
2025-05-22 15:35:00,57.95,57.97,57.88,57.97,27654.0,57.566,57.5859,57.4965,57.5859,27654.0
2025-05-22 15:40:00,57.97,58.11,57.94,58.04,54998.0,57.5859,57.725,57.5561,57.6554,54998.0
2025-05-22 15:45:00,58.05,58.05,57.88,57.92,39084.0,57.6654,57.6654,57.4965,57.5362,39084.0
2025-05-22 15:50:00,57.94,58.14,57.87,58.12,80349.0,57.5561,57.7548,57.4866,57.7349,80349.0
2025-05-22 15:55:00,58.14,58.14,57.84,57.94,195955.0,57.7548,57.7548,57.4568,57.5561,195955.0
2025-05-23 09:30:00,56.61,56.9,56.31,56.7,122289.0,56.2349,56.523,55.9369,56.3243,122289.0
2025-05-23 09:35:00,56.64,57.26,56.42,57.2,23136.0,56.2647,56.8806,56.0462,56.821,23136.0
2025-05-23 09:40:00,57.1,57.26,56.97,57.0,24565.0,56.7217,56.8806,56.5925,56.6223,24565.0
2025-05-23 09:45:00,57.08,57.27,56.96,57.25,28330.0,56.7018,56.8905,56.5826,56.8707,28330.0
2025-05-23 09:50:00,57.3,57.57,57.3,57.52,60816.0,56.9203,57.1886,56.9203,57.1389,60816.0
2025-05-23 09:55:00,57.54,57.61,57.48,57.51,21494.0,57.1588,57.2283,57.0992,57.129,21494.0
2025-05-23 10:00:00,57.51,57.63,57.44,57.63,23596.0,57.129,57.2482,57.0594,57.2482,23596.0
2025-05-23 10:05:00,57.62,57.78,57.56,57.63,16687.0,57.2382,57.3972,57.1786,57.2482,16687.0
2025-05-23 10:10:00,57.63,57.73,57.55,57.67,15076.0,57.2482,57.3475,57.1687,57.2879,15076.0
2025-05-23 10:15:00,57.67,57.71,57.49,57.53,15954.0,57.2879,57.3276,57.1091,57.1488,15954.0
2025-05-23 10:20:00,57.5,57.52,57.31,57.38,30966.0,57.119,57.1389,56.9303,56.9998,30966.0
2025-05-23 10:25:00,57.41,57.41,57.19,57.23,11296.0,57.0296,57.0296,56.8111,56.8508,11296.0
2025-05-23 10:30:00,57.26,57.32,57.23,57.31,9890.0,56.8806,56.9402,56.8508,56.9303,9890.0
2025-05-23 10:35:00,57.3,57.37,57.2,57.24,12249.0,56.9203,56.9899,56.821,56.8607,12249.0
2025-05-23 10:40:00,57.26,57.45,57.26,57.45,3971.0,56.8806,57.0693,56.8806,57.0693,3971.0
2025-05-23 10:45:00,57.45,57.58,57.45,57.51,10309.0,57.0693,57.1985,57.0693,57.129,10309.0
2025-05-23 10:50:00,57.49,57.49,57.28,57.35,11192.0,57.1091,57.1091,56.9005,56.97,11192.0
2025-05-23 10:55:00,57.3,57.32,57.2,57.25,7560.0,56.9203,56.9402,56.821,56.8707,7560.0
2025-05-23 11:00:00,57.26,57.45,57.26,57.39,30006.0,56.8806,57.0693,56.8806,57.0097,30006.0
2025-05-23 11:05:00,57.38,57.44,57.25,57.31,5649.0,56.9998,57.0594,56.8707,56.9303,5649.0
2025-05-23 11:10:00,57.34,57.61,57.34,57.51,68396.0,56.9601,57.2283,56.9601,57.129,68396.0
2025-05-23 11:15:00,57.49,57.53,57.34,57.47,15286.0,57.1091,57.1488,56.9601,57.0892,15286.0
2025-05-23 11:20:00,57.47,57.6,57.47,57.54,21342.0,57.0892,57.2184,57.0892,57.1588,21342.0
2025-05-23 11:25:00,57.53,57.56,57.45,57.52,11244.0,57.1488,57.1786,57.0693,57.1389,11244.0
2025-05-23 11:30:00,57.49,57.58,57.49,57.58,3885.0,57.1091,57.1985,57.1091,57.1985,3885.0
2025-05-23 11:35:00,57.58,57.67,57.53,57.59,6501.0,57.1985,57.2879,57.1488,57.2084,6501.0
2025-05-23 11:40:00,57.56,57.64,57.53,57.61,3789.0,57.1786,57.2581,57.1488,57.2283,3789.0
2025-05-23 11:45:00,57.64,57.69,57.56,57.65,5148.0,57.2581,57.3078,57.1786,57.268,5148.0
2025-05-23 11:50:00,57.66,57.66,57.54,57.55,8455.0,57.278,57.278,57.1588,57.1687,8455.0
2025-05-23 11:55:00,57.51,57.51,57.41,57.41,5180.0,57.129,57.129,57.0296,57.0296,5180.0
2025-05-23 12:00:00,57.41,57.6,57.41,57.48,11324.0,57.0296,57.2184,57.0296,57.0992,11324.0
2025-05-23 12:05:00,57.45,57.48,57.3,57.37,11111.0,57.0693,57.0992,56.9203,56.9899,11111.0
2025-05-23 12:10:00,57.37,57.39,57.32,57.39,8885.0,56.9899,57.0097,56.9402,57.0097,8885.0
2025-05-23 12:15:00,57.39,57.39,57.3,57.37,8647.0,57.0097,57.0097,56.9203,56.9899,8647.0
2025-05-23 12:20:00,57.37,57.44,57.37,57.44,3036.0,56.9899,57.0594,56.9899,57.0594,3036.0
2025-05-23 12:25:00,57.41,57.47,57.41,57.42,4423.0,57.0296,57.0892,57.0296,57.0395,4423.0
2025-05-23 12:30:00,57.4,57.42,57.2,57.21,25310.0,57.0197,57.0395,56.821,56.8309,25310.0
2025-05-23 12:35:00,57.23,57.41,57.23,57.33,11336.0,56.8508,57.0296,56.8508,56.9501,11336.0
2025-05-23 12:40:00,57.34,57.39,57.28,57.38,10596.0,56.9601,57.0097,56.9005,56.9998,10596.0
2025-05-23 12:45:00,57.4,57.5,57.36,57.4,31761.0,57.0197,57.119,56.9799,57.0197,31761.0
2025-05-23 12:50:00,57.42,57.54,57.42,57.5,30000.0,57.0395,57.1588,57.0395,57.119,30000.0
2025-05-23 12:55:00,57.53,57.53,57.27,57.3,22598.0,57.1488,57.1488,56.8905,56.9203,22598.0
2025-05-23 13:00:00,57.3,57.32,57.26,57.31,17228.0,56.9203,56.9402,56.8806,56.9303,17228.0
2025-05-23 13:05:00,57.32,57.47,57.3,57.4,11123.0,56.9402,57.0892,56.9203,57.0197,11123.0
2025-05-23 13:10:00,57.4,57.44,57.25,57.28,22896.0,57.0197,57.0594,56.8707,56.9005,22896.0
2025-05-23 13:15:00,57.28,57.35,57.2,57.25,65129.0,56.9005,56.97,56.821,56.8707,65129.0
2025-05-23 13:20:00,57.22,57.41,57.21,57.4,9781.0,56.8409,57.0296,56.8309,57.0197,9781.0
2025-05-23 13:25:00,57.39,57.47,57.31,57.35,55291.0,57.0097,57.0892,56.9303,56.97,55291.0
2025-05-23 13:30:00,57.32,57.35,57.29,57.35,11434.0,56.9402,56.97,56.9104,56.97,11434.0
2025-05-23 13:35:00,57.36,57.46,57.34,57.42,57633.0,56.9799,57.0793,56.9601,57.0395,57633.0
2025-05-23 13:40:00,57.41,57.46,57.22,57.22,32096.0,57.0296,57.0793,56.8409,56.8409,32096.0
2025-05-23 13:45:00,57.2,57.31,57.2,57.3,34334.0,56.821,56.9303,56.821,56.9203,34334.0
2025-05-23 13:50:00,57.31,57.47,57.31,57.42,7978.0,56.9303,57.0892,56.9303,57.0395,7978.0
2025-05-23 13:55:00,57.39,57.42,57.33,57.34,8476.0,57.0097,57.0395,56.9501,56.9601,8476.0
2025-05-23 14:00:00,57.34,57.37,57.27,57.29,11314.0,56.9601,56.9899,56.8905,56.9104,11314.0
2025-05-23 14:05:00,57.31,57.46,57.3,57.41,14479.0,56.9303,57.0793,56.9203,57.0296,14479.0
2025-05-23 14:10:00,57.38,57.5,57.36,57.48,8442.0,56.9998,57.119,56.9799,57.0992,8442.0
2025-05-23 14:15:00,57.5,57.57,57.43,57.45,9160.0,57.119,57.1886,57.0495,57.0693,9160.0
2025-05-23 14:20:00,57.4,57.46,57.29,57.45,17063.0,57.0197,57.0793,56.9104,57.0693,17063.0
2025-05-23 14:25:00,57.46,57.52,57.41,57.46,9936.0,57.0793,57.1389,57.0296,57.0793,9936.0
2025-05-23 14:30:00,57.49,57.58,57.48,57.58,8977.0,57.1091,57.1985,57.0992,57.1985,8977.0
2025-05-23 14:35:00,57.59,57.61,57.56,57.58,4246.0,57.2084,57.2283,57.1786,57.1985,4246.0
2025-05-23 14:40:00,57.58,57.62,57.57,57.61,4431.0,57.1985,57.2382,57.1886,57.2283,4431.0
2025-05-23 14:45:00,57.62,57.66,57.58,57.65,9161.0,57.2382,57.278,57.1985,57.268,9161.0
2025-05-23 14:50:00,57.65,57.65,57.56,57.63,11313.0,57.268,57.268,57.1786,57.2482,11313.0
2025-05-23 14:55:00,57.63,57.66,57.56,57.61,5591.0,57.2482,57.278,57.1786,57.2283,5591.0
2025-05-23 15:00:00,57.62,57.72,57.6,57.68,20060.0,57.2382,57.3376,57.2184,57.2978,20060.0
2025-05-23 15:05:00,57.7,57.81,57.7,57.78,11010.0,57.3177,57.427,57.3177,57.3972,11010.0
2025-05-23 15:10:00,57.78,57.9,57.78,57.9,13514.0,57.3972,57.5164,57.3972,57.5164,13514.0
2025-05-23 15:15:00,57.9,57.9,57.74,57.76,21421.0,57.5164,57.5164,57.3574,57.3773,21421.0
2025-05-23 15:20:00,57.75,57.8,57.7,57.79,12460.0,57.3674,57.417,57.3177,57.4071,12460.0
2025-05-23 15:25:00,57.8,57.82,57.74,57.74,12811.0,57.417,57.4369,57.3574,57.3574,12811.0
2025-05-23 15:30:00,57.75,57.83,57.71,57.71,10994.0,57.3674,57.4468,57.3276,57.3276,10994.0
2025-05-23 15:35:00,57.72,57.74,57.62,57.74,21347.0,57.3376,57.3574,57.2382,57.3574,21347.0
2025-05-23 15:40:00,57.75,57.84,57.74,57.77,16189.0,57.3674,57.4568,57.3574,57.3872,16189.0
2025-05-23 15:45:00,57.79,57.8,57.73,57.76,15388.0,57.4071,57.417,57.3475,57.3773,15388.0
2025-05-23 15:50:00,57.77,57.81,57.59,57.64,28207.0,57.3872,57.427,57.2084,57.2581,28207.0
2025-05-23 15:55:00,57.62,57.75,57.51,57.6,112815.0,57.2382,57.3674,57.129,57.2184,112815.0
2025-05-27 09:30:00,58.38,58.43,57.35,57.42,83089.0,57.9932,58.0429,56.97,57.0395,83089.0
2025-05-27 09:35:00,57.47,57.72,57.17,57.64,29852.0,57.0892,57.3376,56.7912,57.2581,29852.0
2025-05-27 09:40:00,57.69,57.74,57.53,57.68,25668.0,57.3078,57.3574,57.1488,57.2978,25668.0
2025-05-27 09:45:00,57.66,57.72,57.52,57.55,22992.0,57.278,57.3376,57.1389,57.1687,22992.0
2025-05-27 09:50:00,57.52,57.52,57.29,57.37,16959.0,57.1389,57.1389,56.9104,56.9899,16959.0
2025-05-27 09:55:00,57.44,57.49,56.85,56.86,29278.0,57.0594,57.1091,56.4733,56.4833,29278.0
2025-05-27 10:00:00,56.92,56.99,56.67,56.93,63366.0,56.5429,56.6124,56.2945,56.5528,63366.0
2025-05-27 10:05:00,56.95,57.33,56.94,57.06,39013.0,56.5727,56.9501,56.5627,56.6819,39013.0
2025-05-27 10:10:00,57.06,57.08,56.82,57.03,33225.0,56.6819,56.7018,56.4435,56.6521,33225.0
2025-05-27 10:15:00,57.02,57.33,56.97,57.33,30180.0,56.6422,56.9501,56.5925,56.9501,30180.0
2025-05-27 10:20:00,57.32,57.55,57.28,57.48,31071.0,56.9402,57.1687,56.9005,57.0992,31071.0
2025-05-27 10:25:00,57.44,57.51,57.23,57.25,33840.0,57.0594,57.129,56.8508,56.8707,33840.0
2025-05-27 10:30:00,57.24,57.39,57.2,57.29,28281.0,56.8607,57.0097,56.821,56.9104,28281.0
2025-05-27 10:35:00,57.29,57.49,57.25,57.36,13687.0,56.9104,57.1091,56.8707,56.9799,13687.0
2025-05-27 10:40:00,57.39,57.49,57.26,57.48,12098.0,57.0097,57.1091,56.8806,57.0992,12098.0
2025-05-27 10:45:00,57.46,57.5,57.4,57.48,7373.0,57.0793,57.119,57.0197,57.0992,7373.0
2025-05-27 10:50:00,57.5,57.57,57.47,57.54,9488.0,57.119,57.1886,57.0892,57.1588,9488.0
2025-05-27 10:55:00,57.53,57.57,57.43,57.46,32761.0,57.1488,57.1886,57.0495,57.0793,32761.0
2025-05-27 11:00:00,57.47,57.75,57.47,57.68,17896.0,57.0892,57.3674,57.0892,57.2978,17896.0
2025-05-27 11:05:00,57.68,57.95,57.67,57.93,26729.0,57.2978,57.566,57.2879,57.5462,26729.0
2025-05-27 11:10:00,57.96,57.96,57.69,57.96,22894.0,57.576,57.576,57.3078,57.576,22894.0
2025-05-27 11:15:00,57.96,58.12,57.92,57.98,22115.0,57.576,57.7349,57.5362,57.5958,22115.0
2025-05-27 11:20:00,57.98,58.11,57.98,58.07,7929.0,57.5958,57.725,57.5958,57.6852,7929.0
2025-05-27 11:25:00,58.09,58.18,58.0,58.14,22688.0,57.7051,57.7945,57.6157,57.7548,22688.0
2025-05-27 11:30:00,58.13,58.28,58.05,58.28,37909.0,57.7448,57.8939,57.6654,57.8939,37909.0
2025-05-27 11:35:00,58.29,58.29,58.17,58.2,9315.0,57.9038,57.9038,57.7846,57.8144,9315.0
2025-05-27 11:40:00,58.18,58.37,58.17,58.32,34856.0,57.7945,57.9833,57.7846,57.9336,34856.0
2025-05-27 11:45:00,58.34,58.38,58.21,58.27,9711.0,57.9535,57.9932,57.8243,57.8839,9711.0
2025-05-27 11:50:00,58.25,58.27,58.02,58.04,13105.0,57.864,57.8839,57.6356,57.6554,13105.0
2025-05-27 11:55:00,58.04,58.1,57.94,58.05,14174.0,57.6554,57.715,57.5561,57.6654,14174.0
2025-05-27 12:00:00,58.06,58.22,58.05,58.2,9638.0,57.6753,57.8342,57.6654,57.8144,9638.0
2025-05-27 12:05:00,58.2,58.35,58.15,58.31,9947.0,57.8144,57.9634,57.7647,57.9237,9947.0
2025-05-27 12:10:00,58.33,58.49,58.33,58.48,23127.0,57.9435,58.1025,57.9435,58.0925,23127.0
2025-05-27 12:15:00,58.49,58.54,58.43,58.45,24982.0,58.1025,58.1521,58.0429,58.0627,24982.0
2025-05-27 12:20:00,58.5,58.71,58.48,58.71,21025.0,58.1124,58.321,58.0925,58.321,21025.0
2025-05-27 12:25:00,58.72,58.77,58.64,58.67,9754.0,58.3309,58.3806,58.2515,58.2813,9754.0
2025-05-27 12:30:00,58.67,58.82,58.64,58.72,21345.0,58.2813,58.4303,58.2515,58.3309,21345.0
2025-05-27 12:35:00,58.72,58.73,58.53,58.66,20123.0,58.3309,58.3409,58.1422,58.2713,20123.0
2025-05-27 12:40:00,58.67,58.72,58.6,58.69,10670.0,58.2813,58.3309,58.2117,58.3011,10670.0
2025-05-27 12:45:00,58.7,58.74,58.66,58.74,7667.0,58.3111,58.3508,58.2713,58.3508,7667.0
2025-05-27 12:50:00,58.78,58.89,58.78,58.85,9379.0,58.3905,58.4998,58.3905,58.4601,9379.0
2025-05-27 12:55:00,58.84,58.86,58.74,58.79,10513.0,58.4501,58.47,58.3508,58.4005,10513.0
2025-05-27 13:00:00,58.79,58.87,58.71,58.72,17427.0,58.4005,58.4799,58.321,58.3309,17427.0
2025-05-27 13:05:00,58.72,58.82,58.69,58.72,10546.0,58.3309,58.4303,58.3011,58.3309,10546.0
2025-05-27 13:10:00,58.74,58.76,58.62,58.64,11475.0,58.3508,58.3707,58.2316,58.2515,11475.0
2025-05-27 13:15:00,58.64,58.64,58.5,58.53,19021.0,58.2515,58.2515,58.1124,58.1422,19021.0
2025-05-27 13:20:00,58.53,58.66,58.53,58.65,14423.0,58.1422,58.2713,58.1422,58.2614,14423.0
2025-05-27 13:25:00,58.62,58.65,58.46,58.47,6303.0,58.2316,58.2614,58.0727,58.0826,6303.0
2025-05-27 13:30:00,58.47,58.47,58.26,58.45,25819.0,58.0826,58.0826,57.874,58.0627,25819.0
2025-05-27 13:35:00,58.43,58.53,58.41,58.53,15096.0,58.0429,58.1422,58.023,58.1422,15096.0
2025-05-27 13:40:00,58.51,58.55,58.43,58.45,13207.0,58.1223,58.1621,58.0429,58.0627,13207.0
2025-05-27 13:45:00,58.43,58.66,58.39,58.65,26256.0,58.0429,58.2713,58.0031,58.2614,26256.0
2025-05-27 13:50:00,58.67,58.69,58.56,58.59,8742.0,58.2813,58.3011,58.172,58.2018,8742.0
2025-05-27 13:55:00,58.6,58.77,58.59,58.77,10468.0,58.2117,58.3806,58.2018,58.3806,10468.0
2025-05-27 14:00:00,58.8,58.84,58.76,58.79,7465.0,58.4104,58.4501,58.3707,58.4005,7465.0
2025-05-27 14:05:00,58.78,58.79,58.7,58.72,13354.0,58.3905,58.4005,58.3111,58.3309,13354.0
2025-05-27 14:10:00,58.71,58.71,58.61,58.66,11895.0,58.321,58.321,58.2217,58.2713,11895.0
2025-05-27 14:15:00,58.68,58.7,58.62,58.63,8758.0,58.2912,58.3111,58.2316,58.2415,8758.0
2025-05-27 14:20:00,58.63,58.63,58.58,58.62,23047.0,58.2415,58.2415,58.1919,58.2316,23047.0
2025-05-27 14:25:00,58.62,58.67,58.57,58.57,15590.0,58.2316,58.2813,58.1819,58.1819,15590.0
2025-05-27 14:30:00,58.59,58.75,58.58,58.69,9290.0,58.2018,58.3607,58.1919,58.3011,9290.0
2025-05-27 14:35:00,58.69,58.72,58.67,58.71,7987.0,58.3011,58.3309,58.2813,58.321,7987.0
2025-05-27 14:40:00,58.7,58.74,58.65,58.66,7198.0,58.3111,58.3508,58.2614,58.2713,7198.0
2025-05-27 14:45:00,58.64,58.65,58.61,58.63,4378.0,58.2515,58.2614,58.2217,58.2415,4378.0
2025-05-27 14:50:00,58.64,58.7,58.57,58.63,14005.0,58.2515,58.3111,58.1819,58.2415,14005.0
2025-05-27 14:55:00,58.63,58.65,58.57,58.63,103844.0,58.2415,58.2614,58.1819,58.2415,103844.0
2025-05-27 15:00:00,58.64,58.77,58.4,58.4,23721.0,58.2515,58.3806,58.0131,58.0131,23721.0
2025-05-27 15:05:00,58.43,58.49,58.3,58.37,17291.0,58.0429,58.1025,57.9137,57.9833,17291.0
2025-05-27 15:10:00,58.38,58.44,58.33,58.39,21723.0,57.9932,58.0528,57.9435,58.0031,21723.0
2025-05-27 15:15:00,58.39,58.43,58.21,58.22,34651.0,58.0031,58.0429,57.8243,57.8342,34651.0
2025-05-27 15:20:00,58.22,58.33,58.18,58.33,27230.0,57.8342,57.9435,57.7945,57.9435,27230.0
2025-05-27 15:25:00,58.32,58.41,58.3,58.3,13550.0,57.9336,58.023,57.9137,57.9137,13550.0
2025-05-27 15:30:00,58.31,58.38,58.28,58.38,17196.0,57.9237,57.9932,57.8939,57.9932,17196.0
2025-05-27 15:35:00,58.38,58.54,58.38,58.47,20558.0,57.9932,58.1521,57.9932,58.0826,20558.0
2025-05-27 15:40:00,58.46,58.46,58.38,58.39,18710.0,58.0727,58.0727,57.9932,58.0031,18710.0
2025-05-27 15:45:00,58.4,58.41,58.19,58.2,25071.0,58.0131,58.023,57.8044,57.8144,25071.0
2025-05-27 15:50:00,58.19,58.6,58.18,58.5,69054.0,57.8044,58.2117,57.7945,58.1124,69054.0
2025-05-27 15:55:00,58.5,58.79,58.49,58.78,206912.0,58.1124,58.4005,58.1025,58.3905,206912.0
2025-05-28 09:30:00,58.6,58.71,58.04,58.45,85299.0,58.2117,58.321,57.6554,58.0627,85299.0
2025-05-28 09:35:00,58.37,58.37,58.12,58.21,17758.0,57.9833,57.9833,57.7349,57.8243,17758.0
2025-05-28 09:40:00,58.26,58.26,57.67,57.67,24512.0,57.874,57.874,57.2879,57.2879,24512.0
2025-05-28 09:45:00,57.62,57.76,57.4,57.48,29579.0,57.2382,57.3773,57.0197,57.0992,29579.0
2025-05-28 09:50:00,57.48,57.52,57.34,57.42,22200.0,57.0992,57.1389,56.9601,57.0395,22200.0
2025-05-28 09:55:00,57.46,57.73,57.42,57.66,19679.0,57.0793,57.3475,57.0395,57.278,19679.0
2025-05-28 10:00:00,57.67,57.87,57.65,57.71,18701.0,57.2879,57.4866,57.268,57.3276,18701.0
2025-05-28 10:05:00,57.71,58.13,57.71,57.95,20916.0,57.3276,57.7448,57.3276,57.566,20916.0
2025-05-28 10:10:00,57.98,58.29,57.98,58.17,15807.0,57.5958,57.9038,57.5958,57.7846,15807.0
2025-05-28 10:15:00,58.16,58.32,58.14,58.31,11293.0,57.7746,57.9336,57.7548,57.9237,11293.0
2025-05-28 10:20:00,58.3,58.51,58.22,58.51,10010.0,57.9137,58.1223,57.8342,58.1223,10010.0
2025-05-28 10:25:00,58.53,58.55,58.39,58.42,12903.0,58.1422,58.1621,58.0031,58.0329,12903.0
2025-05-28 10:30:00,58.41,58.72,58.2,58.67,20104.0,58.023,58.3309,57.8144,58.2813,20104.0
2025-05-28 10:35:00,58.68,58.69,58.49,58.59,10427.0,58.2912,58.3011,58.1025,58.2018,10427.0
2025-05-28 10:40:00,58.58,58.71,58.46,58.46,8530.0,58.1919,58.321,58.0727,58.0727,8530.0
2025-05-28 10:45:00,58.58,58.58,58.4,58.41,2709.0,58.1919,58.1919,58.0131,58.023,2709.0
2025-05-28 10:50:00,58.41,58.51,58.34,58.49,12997.0,58.023,58.1223,57.9535,58.1025,12997.0
2025-05-28 10:55:00,58.47,58.57,58.39,58.54,4746.0,58.0826,58.1819,58.0031,58.1521,4746.0
2025-05-28 11:00:00,58.59,58.72,58.54,58.64,7771.0,58.2018,58.3309,58.1521,58.2515,7771.0
2025-05-28 11:05:00,58.68,58.75,58.44,58.45,4849.0,58.2912,58.3607,58.0528,58.0627,4849.0
2025-05-28 11:10:00,58.48,58.49,58.34,58.34,4866.0,58.0925,58.1025,57.9535,57.9535,4866.0
2025-05-28 11:15:00,58.36,58.5,58.24,58.33,15442.0,57.9733,58.1124,57.8541,57.9435,15442.0
2025-05-28 11:20:00,58.33,58.44,58.31,58.35,19325.0,57.9435,58.0528,57.9237,57.9634,19325.0
2025-05-28 11:25:00,58.37,58.37,58.29,58.36,8946.0,57.9833,57.9833,57.9038,57.9733,8946.0
2025-05-28 11:30:00,58.37,58.43,58.35,58.42,9964.0,57.9833,58.0429,57.9634,58.0329,9964.0
2025-05-28 11:35:00,58.45,58.57,58.43,58.57,6672.0,58.0627,58.1819,58.0429,58.1819,6672.0
2025-05-28 11:40:00,58.58,58.58,58.49,58.5,7358.0,58.1919,58.1919,58.1025,58.1124,7358.0
2025-05-28 11:45:00,58.49,58.56,58.42,58.51,8107.0,58.1025,58.172,58.0329,58.1223,8107.0
2025-05-28 11:50:00,58.55,58.74,58.55,58.63,3362.0,58.1621,58.3508,58.1621,58.2415,3362.0
2025-05-28 11:55:00,58.63,58.63,58.47,58.47,8874.0,58.2415,58.2415,58.0826,58.0826,8874.0
2025-05-28 12:00:00,58.47,58.61,58.47,58.6,6971.0,58.0826,58.2217,58.0826,58.2117,6971.0
2025-05-28 12:05:00,58.61,58.63,58.56,58.6,4677.0,58.2217,58.2415,58.172,58.2117,4677.0
2025-05-28 12:10:00,58.6,58.6,58.54,58.56,4328.0,58.2117,58.2117,58.1521,58.172,4328.0
2025-05-28 12:15:00,58.57,58.62,58.46,58.47,8737.0,58.1819,58.2316,58.0727,58.0826,8737.0
2025-05-28 12:20:00,58.47,58.47,58.37,58.41,5344.0,58.0826,58.0826,57.9833,58.023,5344.0
2025-05-28 12:25:00,58.42,58.62,58.42,58.53,9693.0,58.0329,58.2316,58.0329,58.1422,9693.0
2025-05-28 12:30:00,58.51,58.53,58.47,58.52,6216.0,58.1223,58.1422,58.0826,58.1323,6216.0
2025-05-28 12:35:00,58.53,58.73,58.53,58.67,5151.0,58.1422,58.3409,58.1422,58.2813,5151.0
2025-05-28 12:40:00,58.65,58.69,58.63,58.65,2333.0,58.2614,58.3011,58.2415,58.2614,2333.0
2025-05-28 12:45:00,58.65,58.71,58.62,58.68,3313.0,58.2614,58.321,58.2316,58.2912,3313.0
2025-05-28 12:50:00,58.69,58.73,58.65,58.68,4973.0,58.3011,58.3409,58.2614,58.2912,4973.0
2025-05-28 12:55:00,58.68,58.78,58.67,58.75,7133.0,58.2912,58.3905,58.2813,58.3607,7133.0
2025-05-28 13:00:00,58.79,59.0,58.74,58.96,7147.0,58.4005,58.6091,58.3508,58.5693,7147.0
2025-05-28 13:05:00,58.97,59.0,58.9,58.93,2988.0,58.5793,58.6091,58.5097,58.5395,2988.0
2025-05-28 13:10:00,58.93,59.04,58.91,59.02,21427.0,58.5395,58.6488,58.5197,58.6289,21427.0
2025-05-28 13:15:00,59.01,59.1,58.99,59.02,9888.0,58.619,58.7084,58.5991,58.6289,9888.0
2025-05-28 13:20:00,58.99,59.0,58.92,58.93,4380.0,58.5991,58.6091,58.5296,58.5395,4380.0
2025-05-28 13:25:00,58.93,58.93,58.85,58.89,5108.0,58.5395,58.5395,58.4601,58.4998,5108.0
2025-05-28 13:30:00,58.88,58.98,58.87,58.92,10504.0,58.4899,58.5892,58.4799,58.5296,10504.0
2025-05-28 13:35:00,58.89,59.02,58.88,59.0,112912.0,58.4998,58.6289,58.4899,58.6091,112912.0
2025-05-28 13:40:00,58.98,59.14,58.97,59.13,21406.0,58.5892,58.7482,58.5793,58.7382,21406.0
2025-05-28 13:45:00,59.11,59.17,59.0,59.01,13952.0,58.7184,58.778,58.6091,58.619,13952.0
2025-05-28 13:50:00,58.99,59.05,58.97,59.03,5990.0,58.5991,58.6587,58.5793,58.6389,5990.0
2025-05-28 13:55:00,59.03,59.04,58.91,58.91,18338.0,58.6389,58.6488,58.5197,58.5197,18338.0
2025-05-28 14:00:00,58.84,59.07,58.82,59.04,13162.0,58.4501,58.6786,58.4303,58.6488,13162.0
2025-05-28 14:05:00,59.07,59.11,59.02,59.08,9898.0,58.6786,58.7184,58.6289,58.6885,9898.0
2025-05-28 14:10:00,59.08,59.17,59.07,59.14,11010.0,58.6885,58.778,58.6786,58.7482,11010.0
2025-05-28 14:15:00,59.11,59.11,58.97,58.97,6265.0,58.7184,58.7184,58.5793,58.5793,6265.0
2025-05-28 14:20:00,58.97,58.98,58.84,58.84,5162.0,58.5793,58.5892,58.4501,58.4501,5162.0
2025-05-28 14:25:00,58.84,58.87,58.73,58.75,8889.0,58.4501,58.4799,58.3409,58.3607,8889.0
2025-05-28 14:30:00,58.76,58.84,58.74,58.82,10137.0,58.3707,58.4501,58.3508,58.4303,10137.0
2025-05-28 14:35:00,58.83,58.86,58.79,58.8,7910.0,58.4402,58.47,58.4005,58.4104,7910.0
2025-05-28 14:40:00,58.8,58.82,58.66,58.67,7516.0,58.4104,58.4303,58.2713,58.2813,7516.0
2025-05-28 14:45:00,58.65,58.65,58.6,58.62,5503.0,58.2614,58.2614,58.2117,58.2316,5503.0
2025-05-28 14:50:00,58.6,58.6,58.24,58.24,14949.0,58.2117,58.2117,57.8541,57.8541,14949.0
2025-05-28 14:55:00,58.26,58.43,58.25,58.4,10387.0,57.874,58.0429,57.864,58.0131,10387.0
2025-05-28 15:00:00,58.38,58.5,58.36,58.5,4863.0,57.9932,58.1124,57.9733,58.1124,4863.0
2025-05-28 15:05:00,58.5,58.58,58.43,58.44,8534.0,58.1124,58.1919,58.0429,58.0528,8534.0
2025-05-28 15:10:00,58.44,58.48,58.27,58.27,12051.0,58.0528,58.0925,57.8839,57.8839,12051.0
2025-05-28 15:15:00,58.3,58.33,58.15,58.21,7343.0,57.9137,57.9435,57.7647,57.8243,7343.0
2025-05-28 15:20:00,58.21,58.34,58.18,58.29,6464.0,57.8243,57.9535,57.7945,57.9038,6464.0
2025-05-28 15:25:00,58.3,58.3,58.23,58.26,6296.0,57.9137,57.9137,57.8442,57.874,6296.0
2025-05-28 15:30:00,58.23,58.3,58.22,58.25,10745.0,57.8442,57.9137,57.8342,57.864,10745.0
2025-05-28 15:35:00,58.27,58.36,58.24,58.36,30340.0,57.8839,57.9733,57.8541,57.9733,30340.0
2025-05-28 15:40:00,58.35,58.4,58.33,58.38,21674.0,57.9634,58.0131,57.9435,57.9932,21674.0
2025-05-28 15:45:00,58.37,58.39,58.25,58.27,17118.0,57.9833,58.0031,57.864,57.8839,17118.0
2025-05-28 15:50:00,58.26,58.27,58.04,58.04,34314.0,57.874,57.8839,57.6554,57.6554,34314.0
2025-05-28 15:55:00,58.04,58.08,57.99,58.05,95158.0,57.6554,57.6952,57.6058,57.6654,95158.0
2025-05-29 09:30:00,58.5,58.85,58.26,58.44,50803.0,58.1124,58.4601,57.874,58.0528,50803.0
2025-05-29 09:35:00,58.44,59.03,58.43,58.66,23082.0,58.0528,58.6389,58.0429,58.2713,23082.0
2025-05-29 09:40:00,58.61,58.67,58.2,58.21,25580.0,58.2217,58.2813,57.8144,57.8243,25580.0
2025-05-29 09:45:00,58.25,58.47,58.21,58.37,22964.0,57.864,58.0826,57.8243,57.9833,22964.0
2025-05-29 09:50:00,58.34,58.4,58.2,58.27,18084.0,57.9535,58.0131,57.8144,57.8839,18084.0
2025-05-29 09:55:00,58.27,58.33,57.85,58.09,10836.0,57.8839,57.9435,57.4667,57.7051,10836.0
2025-05-29 10:00:00,58.09,58.45,58.09,58.26,13857.0,57.7051,58.0627,57.7051,57.874,13857.0
2025-05-29 10:05:00,58.2,58.2,57.68,57.68,28710.0,57.8144,57.8144,57.2978,57.2978,28710.0
2025-05-29 10:10:00,57.71,57.99,57.69,57.99,31750.0,57.3276,57.6058,57.3078,57.6058,31750.0
2025-05-29 10:15:00,58.0,58.05,57.79,57.81,18034.0,57.6157,57.6654,57.4071,57.427,18034.0
2025-05-29 10:20:00,57.82,57.91,57.75,57.78,12716.0,57.4369,57.5263,57.3674,57.3972,12716.0
2025-05-29 10:25:00,57.86,57.88,57.68,57.73,8722.0,57.4766,57.4965,57.2978,57.3475,8722.0
2025-05-29 10:30:00,57.7,57.7,57.32,57.32,19878.0,57.3177,57.3177,56.9402,56.9402,19878.0
2025-05-29 10:35:00,57.34,57.63,57.34,57.62,20336.0,56.9601,57.2482,56.9601,57.2382,20336.0
2025-05-29 10:40:00,57.62,57.62,57.37,57.6,11652.0,57.2382,57.2382,56.9899,57.2184,11652.0
2025-05-29 10:45:00,57.6,57.71,57.56,57.57,6208.0,57.2184,57.3276,57.1786,57.1886,6208.0
2025-05-29 10:50:00,57.59,57.75,57.49,57.74,14970.0,57.2084,57.3674,57.1091,57.3574,14970.0
2025-05-29 10:55:00,57.73,57.9,57.73,57.9,11333.0,57.3475,57.5164,57.3475,57.5164,11333.0
2025-05-29 11:00:00,57.91,57.96,57.68,57.74,5632.0,57.5263,57.576,57.2978,57.3574,5632.0
2025-05-29 11:05:00,57.79,57.88,57.75,57.8,7135.0,57.4071,57.4965,57.3674,57.417,7135.0
2025-05-29 11:10:00,57.78,57.9,57.76,57.78,15396.0,57.3972,57.5164,57.3773,57.3972,15396.0
2025-05-29 11:15:00,57.77,57.97,57.77,57.94,13111.0,57.3872,57.5859,57.3872,57.5561,13111.0
2025-05-29 11:20:00,57.9,57.97,57.85,57.91,9379.0,57.5164,57.5859,57.4667,57.5263,9379.0
2025-05-29 11:25:00,57.93,57.95,57.84,57.86,9285.0,57.5462,57.566,57.4568,57.4766,9285.0
2025-05-29 11:30:00,57.88,57.89,57.54,57.54,8937.0,57.4965,57.5064,57.1588,57.1588,8937.0
2025-05-29 11:35:00,57.6,57.63,57.27,57.32,18364.0,57.2184,57.2482,56.8905,56.9402,18364.0
2025-05-29 11:40:00,57.33,57.39,57.24,57.39,18634.0,56.9501,57.0097,56.8607,57.0097,18634.0
2025-05-29 11:45:00,57.37,57.4,57.24,57.25,9171.0,56.9899,57.0197,56.8607,56.8707,9171.0
2025-05-29 11:50:00,57.28,57.36,57.14,57.14,18995.0,56.9005,56.9799,56.7614,56.7614,18995.0
2025-05-29 11:55:00,57.16,57.22,56.8,56.86,27314.0,56.7813,56.8409,56.4237,56.4833,27314.0
2025-05-29 12:00:00,56.86,56.97,56.75,56.92,19568.0,56.4833,56.5925,56.374,56.5429,19568.0
2025-05-29 12:05:00,56.93,57.01,56.9,56.93,5908.0,56.5528,56.6323,56.523,56.5528,5908.0
2025-05-29 12:10:00,56.91,57.05,56.91,57.02,16307.0,56.5329,56.672,56.5329,56.6422,16307.0
2025-05-29 12:15:00,57.02,57.12,56.97,57.12,11721.0,56.6422,56.7415,56.5925,56.7415,11721.0
2025-05-29 12:20:00,57.12,57.12,56.96,56.98,8059.0,56.7415,56.7415,56.5826,56.6025,8059.0
2025-05-29 12:25:00,56.97,56.97,56.9,56.94,20870.0,56.5925,56.5925,56.523,56.5627,20870.0
2025-05-29 12:30:00,56.96,57.07,56.95,57.03,11017.0,56.5826,56.6919,56.5727,56.6521,11017.0
2025-05-29 12:35:00,57.01,57.02,56.95,56.98,13507.0,56.6323,56.6422,56.5727,56.6025,13507.0
2025-05-29 12:40:00,56.98,57.12,56.98,57.11,17275.0,56.6025,56.7415,56.6025,56.7316,17275.0
2025-05-29 12:45:00,57.08,57.09,56.93,56.96,7629.0,56.7018,56.7117,56.5528,56.5826,7629.0
2025-05-29 12:50:00,56.94,56.98,56.89,56.94,10030.0,56.5627,56.6025,56.5131,56.5627,10030.0
2025-05-29 12:55:00,56.9,57.01,56.89,56.97,14462.0,56.523,56.6323,56.5131,56.5925,14462.0
2025-05-29 13:00:00,56.98,57.14,56.98,57.11,13825.0,56.6025,56.7614,56.6025,56.7316,13825.0
2025-05-29 13:05:00,57.12,57.16,57.08,57.1,8348.0,56.7415,56.7813,56.7018,56.7217,8348.0
2025-05-29 13:10:00,57.09,57.24,57.09,57.21,12551.0,56.7117,56.8607,56.7117,56.8309,12551.0
2025-05-29 13:15:00,57.21,57.22,57.14,57.16,14262.0,56.8309,56.8409,56.7614,56.7813,14262.0
2025-05-29 13:20:00,57.16,57.25,57.11,57.2,7289.0,56.7813,56.8707,56.7316,56.821,7289.0
2025-05-29 13:25:00,57.2,57.21,57.03,57.07,10701.0,56.821,56.8309,56.6521,56.6919,10701.0
2025-05-29 13:30:00,57.06,57.14,57.04,57.12,11849.0,56.6819,56.7614,56.6621,56.7415,11849.0
2025-05-29 13:35:00,57.11,57.19,57.01,57.07,9467.0,56.7316,56.8111,56.6323,56.6919,9467.0
2025-05-29 13:40:00,57.07,57.19,57.07,57.09,5788.0,56.6919,56.8111,56.6919,56.7117,5788.0
2025-05-29 13:45:00,57.09,57.16,57.01,57.01,9243.0,56.7117,56.7813,56.6323,56.6323,9243.0
2025-05-29 13:50:00,57.02,57.14,57.02,57.06,7467.0,56.6422,56.7614,56.6422,56.6819,7467.0
2025-05-29 13:55:00,57.08,57.14,57.01,57.01,8482.0,56.7018,56.7614,56.6323,56.6323,8482.0
2025-05-29 14:00:00,57.02,57.18,57.02,57.16,7718.0,56.6422,56.8011,56.6422,56.7813,7718.0
2025-05-29 14:05:00,57.17,57.27,57.17,57.25,8465.0,56.7912,56.8905,56.7912,56.8707,8465.0
2025-05-29 14:10:00,57.25,57.3,57.22,57.25,4557.0,56.8707,56.9203,56.8409,56.8707,4557.0
2025-05-29 14:15:00,57.26,57.27,57.14,57.15,7440.0,56.8806,56.8905,56.7614,56.7713,7440.0
2025-05-29 14:20:00,57.14,57.21,57.1,57.16,7761.0,56.7614,56.8309,56.7217,56.7813,7761.0
2025-05-29 14:25:00,57.17,57.21,57.08,57.14,10270.0,56.7912,56.8309,56.7018,56.7614,10270.0
2025-05-29 14:30:00,57.13,57.27,57.12,57.27,9291.0,56.7515,56.8905,56.7415,56.8905,9291.0
2025-05-29 14:35:00,57.26,57.32,57.25,57.28,7032.0,56.8806,56.9402,56.8707,56.9005,7032.0
2025-05-29 14:40:00,57.29,57.32,57.2,57.23,6391.0,56.9104,56.9402,56.821,56.8508,6391.0
2025-05-29 14:45:00,57.21,57.35,57.2,57.35,8878.0,56.8309,56.97,56.821,56.97,8878.0
2025-05-29 14:50:00,57.36,57.44,57.35,57.41,4396.0,56.9799,57.0594,56.97,57.0296,4396.0
2025-05-29 14:55:00,57.44,57.5,57.26,57.35,16315.0,57.0594,57.119,56.8806,56.97,16315.0
2025-05-29 15:00:00,57.35,57.51,57.32,57.51,7271.0,56.97,57.129,56.9402,57.129,7271.0
2025-05-29 15:05:00,57.51,57.57,57.35,57.36,16194.0,57.129,57.1886,56.97,56.9799,16194.0
2025-05-29 15:10:00,57.36,57.42,57.35,57.36,11267.0,56.9799,57.0395,56.97,56.9799,11267.0
2025-05-29 15:15:00,57.34,57.37,57.32,57.36,15922.0,56.9601,56.9899,56.9402,56.9799,15922.0
2025-05-29 15:20:00,57.36,57.46,57.36,57.44,27725.0,56.9799,57.0793,56.9799,57.0594,27725.0
2025-05-29 15:25:00,57.46,57.5,57.38,57.43,94550.0,57.0793,57.119,56.9998,57.0495,94550.0
2025-05-29 15:30:00,57.45,57.59,57.35,57.43,24641.0,57.0693,57.2084,56.97,57.0495,24641.0
2025-05-29 15:35:00,57.37,57.41,57.33,57.37,25881.0,56.9899,57.0296,56.9501,56.9899,25881.0
2025-05-29 15:40:00,57.37,57.48,57.35,57.4,16860.0,56.9899,57.0992,56.97,57.0197,16860.0
2025-05-29 15:45:00,57.4,57.49,57.37,57.39,21739.0,57.0197,57.1091,56.9899,57.0097,21739.0
2025-05-29 15:50:00,57.41,57.46,57.34,57.45,38888.0,57.0296,57.0793,56.9601,57.0693,38888.0
2025-05-29 15:55:00,57.41,57.55,57.38,57.48,228319.0,57.0296,57.1687,56.9998,57.0992,228319.0
2025-05-30 09:30:00,56.65,56.65,54.85,55.07,162476.0,56.2747,56.2747,54.4866,54.7051,162476.0
2025-05-30 09:35:00,55.0,55.51,54.81,55.4,78631.0,54.6356,55.1422,54.4468,55.0329,78631.0
2025-05-30 09:40:00,55.39,55.67,55.39,55.56,37141.0,55.023,55.3011,55.023,55.1919,37141.0
2025-05-30 09:45:00,55.6,55.9,55.55,55.78,36691.0,55.2316,55.5296,55.1819,55.4104,36691.0
2025-05-30 09:50:00,55.81,55.81,55.6,55.72,35315.0,55.4402,55.4402,55.2316,55.3508,35315.0
2025-05-30 09:55:00,55.71,55.73,55.46,55.52,21863.0,55.3409,55.3607,55.0925,55.1521,21863.0
2025-05-30 10:00:00,55.54,55.85,55.51,55.56,34274.0,55.172,55.48,55.1422,55.1919,34274.0
2025-05-30 10:05:00,55.56,56.0,55.55,55.93,20222.0,55.1919,55.629,55.1819,55.5594,20222.0
2025-05-30 10:10:00,55.91,56.1,55.87,55.96,25001.0,55.5396,55.7283,55.4998,55.5892,25001.0
2025-05-30 10:15:00,55.96,56.0,55.75,55.84,22850.0,55.5892,55.629,55.3806,55.47,22850.0
2025-05-30 10:20:00,55.85,55.96,55.75,55.82,14702.0,55.48,55.5892,55.3806,55.4501,14702.0
2025-05-30 10:25:00,55.77,56.09,55.75,56.08,13147.0,55.4005,55.7184,55.3806,55.7084,13147.0
2025-05-30 10:30:00,56.09,56.29,56.09,56.16,24509.0,55.7184,55.917,55.7184,55.7879,24509.0
2025-05-30 10:35:00,56.14,56.41,56.11,56.39,17457.0,55.768,56.0362,55.7382,56.0164,17457.0
2025-05-30 10:40:00,56.39,56.39,56.12,56.17,15475.0,56.0164,56.0164,55.7482,55.7978,15475.0
2025-05-30 10:45:00,56.1,56.22,56.07,56.07,7892.0,55.7283,55.8475,55.6985,55.6985,7892.0
2025-05-30 10:50:00,56.06,56.23,56.02,56.19,11814.0,55.6886,55.8574,55.6488,55.8177,11814.0
2025-05-30 10:55:00,56.19,56.37,56.17,56.23,17154.0,55.8177,55.9965,55.7978,55.8574,17154.0
2025-05-30 11:00:00,56.23,56.28,56.12,56.23,14945.0,55.8574,55.9071,55.7482,55.8574,14945.0
2025-05-30 11:05:00,56.26,56.4,56.22,56.37,9285.0,55.8872,56.0263,55.8475,55.9965,9285.0
2025-05-30 11:10:00,56.39,56.39,56.17,56.3,13516.0,56.0164,56.0164,55.7978,55.927,13516.0
2025-05-30 11:15:00,56.26,56.41,56.26,56.4,8857.0,55.8872,56.0362,55.8872,56.0263,8857.0
2025-05-30 11:20:00,56.41,56.56,56.4,56.53,11986.0,56.0362,56.1852,56.0263,56.1554,11986.0
2025-05-30 11:25:00,56.52,56.69,56.52,56.6,9949.0,56.1455,56.3144,56.1455,56.225,9949.0
2025-05-30 11:30:00,56.61,56.63,56.4,56.4,15937.0,56.2349,56.2548,56.0263,56.0263,15937.0
2025-05-30 11:35:00,56.42,56.49,56.38,56.47,18052.0,56.0462,56.1157,56.0064,56.0958,18052.0
2025-05-30 11:40:00,56.47,56.55,56.38,56.4,12515.0,56.0958,56.1753,56.0064,56.0263,12515.0
2025-05-30 11:45:00,56.39,56.45,56.32,56.36,11591.0,56.0164,56.076,55.9468,55.9866,11591.0
2025-05-30 11:50:00,56.39,56.41,56.26,56.3,14975.0,56.0164,56.0362,55.8872,55.927,14975.0
2025-05-30 11:55:00,56.3,56.36,56.22,56.24,9245.0,55.927,55.9866,55.8475,55.8674,9245.0
2025-05-30 12:00:00,56.24,56.32,56.23,56.26,8960.0,55.8674,55.9468,55.8574,55.8872,8960.0
2025-05-30 12:05:00,56.29,56.42,56.29,56.42,5009.0,55.917,56.0462,55.917,56.0462,5009.0
2025-05-30 12:10:00,56.42,56.51,56.42,56.46,12458.0,56.0462,56.1356,56.0462,56.0859,12458.0
2025-05-30 12:15:00,56.46,56.6,56.3,56.36,37620.0,56.0859,56.225,55.927,55.9866,37620.0
2025-05-30 12:20:00,56.36,56.36,56.24,56.26,7214.0,55.9866,55.9866,55.8674,55.8872,7214.0
2025-05-30 12:25:00,56.25,56.41,56.04,56.1,20362.0,55.8773,56.0362,55.6687,55.7283,20362.0
2025-05-30 12:30:00,56.11,56.12,55.68,55.85,19137.0,55.7382,55.7482,55.3111,55.48,19137.0
2025-05-30 12:35:00,55.84,56.0,55.7,55.98,24802.0,55.47,55.629,55.3309,55.6091,24802.0
2025-05-30 12:40:00,55.98,56.08,55.82,55.85,16795.0,55.6091,55.7084,55.4501,55.48,16795.0
2025-05-30 12:45:00,55.82,55.84,55.7,55.76,13246.0,55.4501,55.47,55.3309,55.3905,13246.0
2025-05-30 12:50:00,55.75,55.77,55.62,55.62,15442.0,55.3806,55.4005,55.2515,55.2515,15442.0
2025-05-30 12:55:00,55.64,55.67,55.57,55.61,13431.0,55.2713,55.3011,55.2018,55.2415,13431.0
2025-05-30 13:00:00,55.61,55.72,55.55,55.7,11877.0,55.2415,55.3508,55.1819,55.3309,11877.0
2025-05-30 13:05:00,55.69,55.92,55.69,55.82,37248.0,55.321,55.5495,55.321,55.4501,37248.0
2025-05-30 13:10:00,55.79,55.82,55.6,55.6,17549.0,55.4203,55.4501,55.2316,55.2316,17549.0
2025-05-30 13:15:00,55.6,55.61,55.48,55.5,37617.0,55.2316,55.2415,55.1124,55.1323,37617.0
2025-05-30 13:20:00,55.51,55.55,55.4,55.47,22861.0,55.1422,55.1819,55.0329,55.1025,22861.0
2025-05-30 13:25:00,55.5,55.58,55.38,55.52,23670.0,55.1323,55.2117,55.0131,55.1521,23670.0
2025-05-30 13:30:00,55.54,55.78,55.53,55.67,38456.0,55.172,55.4104,55.1621,55.3011,38456.0
2025-05-30 13:35:00,55.65,55.73,55.51,55.55,16906.0,55.2813,55.3607,55.1422,55.1819,16906.0
2025-05-30 13:40:00,55.53,55.59,55.42,55.45,21529.0,55.1621,55.2217,55.0528,55.0826,21529.0
2025-05-30 13:45:00,55.41,55.47,55.36,55.4,17765.0,55.0429,55.1025,54.9932,55.0329,17765.0
2025-05-30 13:50:00,55.38,55.5,55.38,55.43,18461.0,55.0131,55.1323,55.0131,55.0627,18461.0
2025-05-30 13:55:00,55.42,55.45,55.33,55.34,12231.0,55.0528,55.0826,54.9634,54.9733,12231.0
2025-05-30 14:00:00,55.37,55.5,55.37,55.42,24109.0,55.0031,55.1323,55.0031,55.0528,24109.0
2025-05-30 14:05:00,55.41,55.5,55.36,55.44,25129.0,55.0429,55.1323,54.9932,55.0727,25129.0
2025-05-30 14:10:00,55.44,55.54,55.43,55.46,21928.0,55.0727,55.172,55.0627,55.0925,21928.0
2025-05-30 14:15:00,55.46,55.5,55.39,55.41,33411.0,55.0925,55.1323,55.023,55.0429,33411.0
2025-05-30 14:20:00,55.4,55.42,55.32,55.39,30589.0,55.0329,55.0528,54.9535,55.023,30589.0
2025-05-30 14:25:00,55.41,55.55,55.38,55.55,34305.0,55.0429,55.1819,55.0131,55.1819,34305.0
2025-05-30 14:30:00,55.54,55.66,55.47,55.48,32340.0,55.172,55.2912,55.1025,55.1124,32340.0
2025-05-30 14:35:00,55.47,55.52,55.46,55.5,26249.0,55.1025,55.1521,55.0925,55.1323,26249.0
2025-05-30 14:40:00,55.51,55.54,55.42,55.46,36663.0,55.1422,55.172,55.0528,55.0925,36663.0
2025-05-30 14:45:00,55.48,55.56,55.44,55.5,30445.0,55.1124,55.1919,55.0727,55.1323,30445.0
2025-05-30 14:50:00,55.5,55.61,55.48,55.56,39426.0,55.1323,55.2415,55.1124,55.1919,39426.0
2025-05-30 14:55:00,55.56,55.75,55.55,55.69,50410.0,55.1919,55.3806,55.1819,55.321,50410.0
2025-05-30 15:00:00,55.67,55.77,55.53,55.76,19405.0,55.3011,55.4005,55.1621,55.3905,19405.0
2025-05-30 15:05:00,55.76,55.81,55.65,55.7,22825.0,55.3905,55.4402,55.2813,55.3309,22825.0
2025-05-30 15:10:00,55.71,55.79,55.67,55.73,11175.0,55.3409,55.4203,55.3011,55.3607,11175.0
2025-05-30 15:15:00,55.71,55.96,55.7,55.91,22264.0,55.3409,55.5892,55.3309,55.5396,22264.0
2025-05-30 15:20:00,55.91,55.98,55.82,55.98,15569.0,55.5396,55.6091,55.4501,55.6091,15569.0
2025-05-30 15:25:00,55.95,56.13,55.95,56.09,26917.0,55.5793,55.7581,55.5793,55.7184,26917.0
2025-05-30 15:30:00,56.06,56.11,55.96,56.1,36023.0,55.6886,55.7382,55.5892,55.7283,36023.0
2025-05-30 15:35:00,56.09,56.25,55.92,55.95,50916.0,55.7184,55.8773,55.5495,55.5793,50916.0
2025-05-30 15:40:00,55.95,55.99,55.77,55.81,35627.0,55.5793,55.619,55.4005,55.4402,35627.0
2025-05-30 15:45:00,55.8,55.94,55.77,55.89,43696.0,55.4303,55.5694,55.4005,55.5197,43696.0
2025-05-30 15:50:00,55.88,55.92,55.65,55.67,72418.0,55.5098,55.5495,55.2813,55.3011,72418.0
2025-05-30 15:55:00,55.72,55.93,55.63,55.78,323315.0,55.3508,55.5594,55.2614,55.4104,323315.0
2025-06-02 09:30:00,56.4,56.4,55.53,55.75,71519.0,56.0263,56.0263,55.1621,55.3806,71519.0
2025-06-02 09:35:00,55.66,55.75,55.57,55.63,9132.0,55.2912,55.3806,55.2018,55.2614,9132.0
2025-06-02 09:40:00,55.62,55.69,55.29,55.34,46976.0,55.2515,55.321,54.9237,54.9733,46976.0
2025-06-02 09:45:00,55.33,55.37,54.97,55.02,24577.0,54.9634,55.0031,54.6058,54.6555,24577.0
2025-06-02 09:50:00,55.05,55.23,54.88,55.16,47289.0,54.6853,54.8641,54.5164,54.7945,47289.0
2025-06-02 09:55:00,55.18,55.39,55.18,55.22,30746.0,54.8144,55.023,54.8144,54.8541,30746.0
2025-06-02 10:00:00,55.22,55.31,54.9,55.09,34475.0,54.8541,54.9435,54.5362,54.725,34475.0
2025-06-02 10:05:00,55.06,55.41,55.03,55.3,17237.0,54.6952,55.0429,54.6654,54.9336,17237.0
2025-06-02 10:10:00,55.26,55.5,55.2,55.2,19227.0,54.8939,55.1323,54.8343,54.8343,19227.0
2025-06-02 10:15:00,55.19,55.19,54.84,54.86,24329.0,54.8243,54.8243,54.4766,54.4965,24329.0
2025-06-02 10:20:00,54.83,55.28,54.8,55.12,14265.0,54.4667,54.9137,54.4369,54.7548,14265.0
2025-06-02 10:25:00,55.13,55.27,55.08,55.26,8277.0,54.7647,54.9038,54.7151,54.8939,8277.0
2025-06-02 10:30:00,55.26,55.35,55.16,55.26,13608.0,54.8939,54.9833,54.7945,54.8939,13608.0
2025-06-02 10:35:00,55.23,55.38,55.08,55.1,18485.0,54.8641,55.0131,54.7151,54.7349,18485.0
2025-06-02 10:40:00,55.12,55.19,55.04,55.12,14070.0,54.7548,54.8243,54.6753,54.7548,14070.0
2025-06-02 10:45:00,55.1,55.19,55.03,55.11,8321.0,54.7349,54.8243,54.6654,54.7449,8321.0
2025-06-02 10:50:00,55.13,55.29,55.05,55.18,9206.0,54.7647,54.9237,54.6853,54.8144,9206.0
2025-06-02 10:55:00,55.16,55.24,55.1,55.18,7914.0,54.7945,54.874,54.7349,54.8144,7914.0
2025-06-02 11:00:00,55.2,55.3,55.1,55.15,14076.0,54.8343,54.9336,54.7349,54.7846,14076.0
2025-06-02 11:05:00,55.13,55.31,55.02,55.05,8207.0,54.7647,54.9435,54.6555,54.6853,8207.0
2025-06-02 11:10:00,55.02,55.19,55.0,55.13,7955.0,54.6555,54.8243,54.6356,54.7647,7955.0
2025-06-02 11:15:00,55.18,55.39,55.13,55.39,10699.0,54.8144,55.023,54.7647,55.023,10699.0
2025-06-02 11:20:00,55.39,55.48,55.32,55.48,17756.0,55.023,55.1124,54.9535,55.1124,17756.0
2025-06-02 11:25:00,55.48,55.5,55.26,55.28,11117.0,55.1124,55.1323,54.8939,54.9137,11117.0
2025-06-02 11:30:00,55.3,55.46,55.2,55.21,12810.0,54.9336,55.0925,54.8343,54.8442,12810.0
2025-06-02 11:35:00,55.23,55.24,55.07,55.08,15366.0,54.8641,54.874,54.7051,54.7151,15366.0
2025-06-02 11:40:00,55.07,55.31,55.01,55.31,13601.0,54.7051,54.9435,54.6455,54.9435,13601.0
2025-06-02 11:45:00,55.32,55.4,55.21,55.27,12039.0,54.9535,55.0329,54.8442,54.9038,12039.0
2025-06-02 11:50:00,55.26,55.39,55.26,55.34,8178.0,54.8939,55.023,54.8939,54.9733,8178.0
2025-06-02 11:55:00,55.35,55.35,55.17,55.25,10616.0,54.9833,54.9833,54.8045,54.8839,10616.0
2025-06-02 12:00:00,55.25,55.26,55.07,55.1,10583.0,54.8839,54.8939,54.7051,54.7349,10583.0
2025-06-02 12:05:00,55.08,55.11,54.97,54.97,19934.0,54.7151,54.7449,54.6058,54.6058,19934.0
2025-06-02 12:10:00,54.98,55.04,54.75,54.76,23676.0,54.6157,54.6753,54.3872,54.3972,23676.0
2025-06-02 12:15:00,54.76,54.89,54.68,54.84,16057.0,54.3972,54.5263,54.3177,54.4766,16057.0
2025-06-02 12:20:00,54.83,54.84,54.74,54.75,14905.0,54.4667,54.4766,54.3773,54.3872,14905.0
2025-06-02 12:25:00,54.76,54.8,54.62,54.69,22496.0,54.3972,54.4369,54.2581,54.3276,22496.0
2025-06-02 12:30:00,54.71,54.94,54.71,54.91,12420.0,54.3475,54.576,54.3475,54.5462,12420.0
2025-06-02 12:35:00,54.91,54.92,54.82,54.82,8568.0,54.5462,54.5561,54.4568,54.4568,8568.0
2025-06-02 12:40:00,54.84,54.84,54.67,54.67,10966.0,54.4766,54.4766,54.3078,54.3078,10966.0
2025-06-02 12:45:00,54.7,54.73,54.6,54.62,18888.0,54.3376,54.3674,54.2382,54.2581,18888.0
2025-06-02 12:50:00,54.63,54.75,54.63,54.74,9348.0,54.268,54.3872,54.268,54.3773,9348.0
2025-06-02 12:55:00,54.73,54.77,54.64,54.68,13050.0,54.3674,54.4071,54.278,54.3177,13050.0
2025-06-02 13:00:00,54.67,54.69,54.53,54.55,23952.0,54.3078,54.3276,54.1687,54.1886,23952.0
2025-06-02 13:05:00,54.53,54.54,54.42,54.52,29306.0,54.1687,54.1786,54.0594,54.1588,29306.0
2025-06-02 13:10:00,54.52,54.56,54.51,54.53,9709.0,54.1588,54.1985,54.1488,54.1687,9709.0
2025-06-02 13:15:00,54.53,54.64,54.42,54.47,28915.0,54.1687,54.278,54.0594,54.1091,28915.0
2025-06-02 13:20:00,54.47,54.5,54.38,54.46,25199.0,54.1091,54.1389,54.0197,54.0992,25199.0
2025-06-02 13:25:00,54.44,54.44,54.29,54.34,14060.0,54.0793,54.0793,53.9303,53.98,14060.0
2025-06-02 13:30:00,54.32,54.41,54.32,54.34,11141.0,53.9601,54.0495,53.9601,53.98,11141.0
2025-06-02 13:35:00,54.35,54.42,54.33,54.41,10717.0,53.9899,54.0594,53.97,54.0495,10717.0
2025-06-02 13:40:00,54.4,54.43,54.34,54.4,8868.0,54.0396,54.0694,53.98,54.0396,8868.0
2025-06-02 13:45:00,54.38,54.49,54.36,54.44,6795.0,54.0197,54.129,53.9998,54.0793,6795.0
2025-06-02 13:50:00,54.46,54.48,54.36,54.38,15176.0,54.0992,54.119,53.9998,54.0197,15176.0
2025-06-02 13:55:00,54.37,54.51,54.35,54.47,18342.0,54.0098,54.1488,53.9899,54.1091,18342.0
2025-06-02 14:00:00,54.47,54.53,54.37,54.37,23861.0,54.1091,54.1687,54.0098,54.0098,23861.0
2025-06-02 14:05:00,54.39,54.43,54.32,54.36,14452.0,54.0296,54.0694,53.9601,53.9998,14452.0
2025-06-02 14:10:00,54.37,54.5,54.32,54.48,7330.0,54.0098,54.1389,53.9601,54.119,7330.0
2025-06-02 14:15:00,54.5,54.62,54.5,54.53,16871.0,54.1389,54.2581,54.1389,54.1687,16871.0
2025-06-02 14:20:00,54.52,54.69,54.49,54.6,27983.0,54.1588,54.3276,54.129,54.2382,27983.0
2025-06-02 14:25:00,54.6,54.73,54.6,54.65,22974.0,54.2382,54.3674,54.2382,54.2879,22974.0
2025-06-02 14:30:00,54.66,54.76,54.64,54.74,16806.0,54.2978,54.3972,54.278,54.3773,16806.0
2025-06-02 14:35:00,54.74,54.75,54.69,54.71,14254.0,54.3773,54.3872,54.3276,54.3475,14254.0
2025-06-02 14:40:00,54.73,54.74,54.39,54.45,42402.0,54.3674,54.3773,54.0296,54.0892,42402.0
2025-06-02 14:45:00,54.45,54.45,54.34,54.34,29075.0,54.0892,54.0892,53.98,53.98,29075.0
2025-06-02 14:50:00,54.34,54.37,54.28,54.35,24341.0,53.98,54.0098,53.9204,53.9899,24341.0
2025-06-02 14:55:00,54.33,54.35,54.28,54.32,24455.0,53.97,53.9899,53.9204,53.9601,24455.0
2025-06-02 15:00:00,54.33,54.43,54.28,54.36,43884.0,53.97,54.0694,53.9204,53.9998,43884.0
2025-06-02 15:05:00,54.37,54.37,54.28,54.33,35489.0,54.0098,54.0098,53.9204,53.97,35489.0
2025-06-02 15:10:00,54.31,54.48,54.3,54.47,39061.0,53.9502,54.119,53.9402,54.1091,39061.0
2025-06-02 15:15:00,54.46,54.56,54.45,54.56,56039.0,54.0992,54.1985,54.0892,54.1985,56039.0
2025-06-02 15:20:00,54.56,54.71,54.49,54.68,69128.0,54.1985,54.3475,54.129,54.3177,69128.0
2025-06-02 15:25:00,54.68,54.82,54.65,54.72,42756.0,54.3177,54.4568,54.2879,54.3574,42756.0
2025-06-02 15:30:00,54.73,54.9,54.71,54.84,32587.0,54.3674,54.5362,54.3475,54.4766,32587.0
2025-06-02 15:35:00,54.84,54.95,54.77,54.92,41094.0,54.4766,54.5859,54.4071,54.5561,41094.0
2025-06-02 15:40:00,54.91,54.98,54.81,54.97,39276.0,54.5462,54.6157,54.4468,54.6058,39276.0
2025-06-02 15:45:00,54.97,54.99,54.81,54.82,34747.0,54.6058,54.6256,54.4468,54.4568,34747.0
2025-06-02 15:50:00,54.81,54.98,54.75,54.98,56299.0,54.4468,54.6157,54.3872,54.6157,56299.0
2025-06-02 15:55:00,54.99,55.1,54.94,55.08,233748.0,54.6256,54.7349,54.576,54.7151,233748.0
2025-06-03 09:30:00,55.04,55.09,53.7,53.91,84267.0,54.6753,54.725,53.3442,53.5528,84267.0
2025-06-03 09:35:00,53.93,54.48,53.72,54.39,23069.0,53.5727,54.119,53.3641,54.0296,23069.0
2025-06-03 09:40:00,54.4,54.72,54.31,54.72,14813.0,54.0396,54.3574,53.9502,54.3574,14813.0
2025-06-03 09:45:00,54.72,55.13,54.68,55.1,23571.0,54.3574,54.7647,54.3177,54.7349,23571.0
2025-06-03 09:50:00,55.1,55.44,55.05,55.37,16950.0,54.7349,55.0727,54.6853,55.0031,16950.0
2025-06-03 09:55:00,55.44,55.44,54.88,54.94,35045.0,55.0727,55.0727,54.5164,54.576,35045.0
2025-06-03 10:00:00,55.03,55.34,55.01,55.3,25033.0,54.6654,54.9733,54.6455,54.9336,25033.0
2025-06-03 10:05:00,55.3,55.32,54.94,55.25,21460.0,54.9336,54.9535,54.576,54.8839,21460.0
2025-06-03 10:10:00,55.26,55.36,55.23,55.27,9349.0,54.8939,54.9932,54.8641,54.9038,9349.0
2025-06-03 10:15:00,55.28,55.47,55.11,55.43,29420.0,54.9137,55.1025,54.7449,55.0627,29420.0
2025-06-03 10:20:00,55.39,55.44,55.15,55.44,17843.0,55.023,55.0727,54.7846,55.0727,17843.0
2025-06-03 10:25:00,55.43,55.54,55.34,55.54,15617.0,55.0627,55.172,54.9733,55.172,15617.0
2025-06-03 10:30:00,55.54,55.65,55.37,55.41,31887.0,55.172,55.2813,55.0031,55.0429,31887.0
2025-06-03 10:35:00,55.42,55.58,55.34,55.54,21991.0,55.0528,55.2117,54.9733,55.172,21991.0
2025-06-03 10:40:00,55.54,55.67,55.48,55.62,33957.0,55.172,55.3011,55.1124,55.2515,33957.0
2025-06-03 10:45:00,55.62,55.84,55.56,55.84,17255.0,55.2515,55.47,55.1919,55.47,17255.0
2025-06-03 10:50:00,55.82,55.89,55.74,55.83,12815.0,55.4501,55.5197,55.3707,55.4601,12815.0
2025-06-03 10:55:00,55.84,55.93,55.73,55.87,11599.0,55.47,55.5594,55.3607,55.4998,11599.0
2025-06-03 11:00:00,55.87,56.14,55.82,56.07,29154.0,55.4998,55.768,55.4501,55.6985,29154.0
2025-06-03 11:05:00,56.06,56.19,56.01,56.15,19965.0,55.6886,55.8177,55.6389,55.778,19965.0
2025-06-03 11:10:00,56.16,56.3,56.14,56.24,22784.0,55.7879,55.927,55.768,55.8674,22784.0
2025-06-03 11:15:00,56.24,56.39,56.21,56.38,19150.0,55.8674,56.0164,55.8376,56.0064,19150.0
2025-06-03 11:20:00,56.38,56.53,56.38,56.39,25808.0,56.0064,56.1554,56.0064,56.0164,25808.0
2025-06-03 11:25:00,56.44,56.46,56.31,56.45,26834.0,56.066,56.0859,55.9369,56.076,26834.0
2025-06-03 11:30:00,56.42,56.53,56.34,56.47,21888.0,56.0462,56.1554,55.9667,56.0958,21888.0
2025-06-03 11:35:00,56.49,56.55,56.45,56.48,12153.0,56.1157,56.1753,56.076,56.1058,12153.0
2025-06-03 11:40:00,56.49,56.52,56.37,56.46,11934.0,56.1157,56.1455,55.9965,56.0859,11934.0
2025-06-03 11:45:00,56.45,56.62,56.39,56.51,16515.0,56.076,56.2448,56.0164,56.1356,16515.0
2025-06-03 11:50:00,56.52,56.53,56.28,56.43,13503.0,56.1455,56.1554,55.9071,56.0561,13503.0
2025-06-03 11:55:00,56.42,56.51,56.39,56.51,6833.0,56.0462,56.1356,56.0164,56.1356,6833.0
2025-06-03 12:00:00,56.53,56.69,56.53,56.69,8743.0,56.1554,56.3144,56.1554,56.3144,8743.0
2025-06-03 12:05:00,56.7,56.7,56.54,56.54,9553.0,56.3243,56.3243,56.1654,56.1654,9553.0
2025-06-03 12:10:00,56.53,56.67,56.51,56.65,8821.0,56.1554,56.2945,56.1356,56.2747,8821.0
2025-06-03 12:15:00,56.67,56.72,56.63,56.68,8114.0,56.2945,56.3442,56.2548,56.3045,8114.0
2025-06-03 12:20:00,56.68,56.68,56.58,56.58,8007.0,56.3045,56.3045,56.2051,56.2051,8007.0
2025-06-03 12:25:00,56.65,56.76,56.64,56.71,12896.0,56.2747,56.3839,56.2647,56.3343,12896.0
2025-06-03 12:30:00,56.71,56.81,56.7,56.73,9040.0,56.3343,56.4336,56.3243,56.3541,9040.0
2025-06-03 12:35:00,56.74,56.75,56.64,56.68,5629.0,56.3641,56.374,56.2647,56.3045,5629.0
2025-06-03 12:40:00,56.68,56.77,56.63,56.68,11885.0,56.3045,56.3939,56.2548,56.3045,11885.0
2025-06-03 12:45:00,56.68,56.82,56.68,56.82,4955.0,56.3045,56.4435,56.3045,56.4435,4955.0
2025-06-03 12:50:00,56.83,56.9,56.83,56.86,8408.0,56.4535,56.523,56.4535,56.4833,8408.0
2025-06-03 12:55:00,56.9,56.94,56.86,56.88,9348.0,56.523,56.5627,56.4833,56.5031,9348.0
2025-06-03 13:00:00,56.9,57.08,56.9,57.05,15381.0,56.523,56.7018,56.523,56.672,15381.0
2025-06-03 13:05:00,57.07,57.09,56.96,57.04,10607.0,56.6919,56.7117,56.5826,56.6621,10607.0
2025-06-03 13:10:00,57.06,57.11,56.99,57.02,6328.0,56.6819,56.7316,56.6124,56.6422,6328.0
2025-06-03 13:15:00,57.02,57.14,57.0,57.14,8045.0,56.6422,56.7614,56.6223,56.7614,8045.0
2025-06-03 13:20:00,57.13,57.15,57.02,57.03,5294.0,56.7515,56.7713,56.6422,56.6521,5294.0
2025-06-03 13:25:00,57.04,57.04,56.86,56.86,7955.0,56.6621,56.6621,56.4833,56.4833,7955.0
2025-06-03 13:30:00,56.88,57.0,56.88,56.95,6489.0,56.5031,56.6223,56.5031,56.5727,6489.0
2025-06-03 13:35:00,56.98,56.99,56.87,56.9,3444.0,56.6025,56.6124,56.4932,56.523,3444.0
2025-06-03 13:40:00,56.89,57.0,56.84,56.97,10625.0,56.5131,56.6223,56.4634,56.5925,10625.0
2025-06-03 13:45:00,57.0,57.22,56.98,57.22,7759.0,56.6223,56.8409,56.6025,56.8409,7759.0
2025-06-03 13:50:00,57.21,57.22,57.07,57.11,10017.0,56.8309,56.8409,56.6919,56.7316,10017.0
2025-06-03 13:55:00,57.11,57.12,57.02,57.05,6130.0,56.7316,56.7415,56.6422,56.672,6130.0
2025-06-03 14:00:00,57.06,57.06,56.81,56.9,9447.0,56.6819,56.6819,56.4336,56.523,9447.0
2025-06-03 14:05:00,56.89,57.02,56.82,57.02,5409.0,56.5131,56.6422,56.4435,56.6422,5409.0
2025-06-03 14:10:00,57.02,57.02,56.88,56.9,8864.0,56.6422,56.6422,56.5031,56.523,8864.0
2025-06-03 14:15:00,56.9,56.99,56.84,56.99,10653.0,56.523,56.6124,56.4634,56.6124,10653.0
2025-06-03 14:20:00,56.99,57.05,56.95,56.95,7615.0,56.6124,56.672,56.5727,56.5727,7615.0
2025-06-03 14:25:00,56.94,56.96,56.86,56.95,9353.0,56.5627,56.5826,56.4833,56.5727,9353.0
2025-06-03 14:30:00,56.93,57.03,56.9,57.01,17800.0,56.5528,56.6521,56.523,56.6323,17800.0
2025-06-03 14:35:00,57.01,57.02,56.87,56.87,7679.0,56.6323,56.6422,56.4932,56.4932,7679.0
2025-06-03 14:40:00,56.9,56.97,56.85,56.95,14962.0,56.523,56.5925,56.4733,56.5727,14962.0
2025-06-03 14:45:00,56.98,57.06,56.98,57.03,6702.0,56.6025,56.6819,56.6025,56.6521,6702.0
2025-06-03 14:50:00,57.04,57.04,56.92,56.94,9064.0,56.6621,56.6621,56.5429,56.5627,9064.0
2025-06-03 14:55:00,56.95,56.95,56.87,56.92,7747.0,56.5727,56.5727,56.4932,56.5429,7747.0
2025-06-03 15:00:00,56.92,56.95,56.84,56.91,15306.0,56.5429,56.5727,56.4634,56.5329,15306.0
2025-06-03 15:05:00,56.91,56.98,56.91,56.98,11819.0,56.5329,56.6025,56.5329,56.6025,11819.0
2025-06-03 15:10:00,56.98,57.01,56.84,56.9,17591.0,56.6025,56.6323,56.4634,56.523,17591.0
2025-06-03 15:15:00,56.9,56.94,56.79,56.9,22498.0,56.523,56.5627,56.4137,56.523,22498.0
2025-06-03 15:20:00,56.92,56.96,56.81,56.94,19823.0,56.5429,56.5826,56.4336,56.5627,19823.0
2025-06-03 15:25:00,56.91,56.91,56.76,56.8,14363.0,56.5329,56.5329,56.3839,56.4237,14363.0
2025-06-03 15:30:00,56.77,56.8,56.7,56.79,23463.0,56.3939,56.4237,56.3243,56.4137,23463.0
2025-06-03 15:35:00,56.79,56.91,56.76,56.84,22440.0,56.4137,56.5329,56.3839,56.4634,22440.0
2025-06-03 15:40:00,56.84,56.9,56.74,56.8,33219.0,56.4634,56.523,56.3641,56.4237,33219.0
2025-06-03 15:45:00,56.78,56.97,56.78,56.88,54945.0,56.4038,56.5925,56.4038,56.5031,54945.0
2025-06-03 15:50:00,56.86,57.01,56.84,56.94,93425.0,56.4833,56.6323,56.4634,56.5627,93425.0
2025-06-03 15:55:00,56.94,57.08,56.91,57.01,189190.0,56.5627,56.7018,56.5329,56.6323,189190.0
2025-06-04 09:30:00,57.77,59.18,57.49,58.98,86760.0,57.3872,58.7879,57.1091,58.5892,86760.0
2025-06-04 09:35:00,58.95,59.0,58.56,58.73,40567.0,58.5594,58.6091,58.172,58.3409,40567.0
2025-06-04 09:40:00,58.69,58.71,58.48,58.55,42685.0,58.3011,58.321,58.0925,58.1621,42685.0
2025-06-04 09:45:00,58.59,59.07,58.46,59.05,40534.0,58.2018,58.6786,58.0727,58.6587,40534.0
2025-06-04 09:50:00,59.05,59.63,59.04,59.61,90879.0,58.6587,59.2349,58.6488,59.215,90879.0
2025-06-04 09:55:00,59.6,59.66,59.39,59.6,22790.0,59.2051,59.2647,58.9965,59.2051,22790.0
2025-06-04 10:00:00,59.52,60.11,59.33,59.55,75409.0,59.1256,59.7117,58.9369,59.1554,75409.0
2025-06-04 10:05:00,59.57,59.78,59.27,59.74,53469.0,59.1753,59.3839,58.8773,59.3442,53469.0
2025-06-04 10:10:00,59.75,59.89,59.41,59.6,36257.0,59.3541,59.4932,59.0164,59.2051,36257.0
2025-06-04 10:15:00,59.63,60.05,59.61,59.93,45969.0,59.2349,59.6521,59.215,59.5329,45969.0
2025-06-04 10:20:00,59.93,59.93,59.53,59.82,32692.0,59.5329,59.5329,59.1356,59.4236,32692.0
2025-06-04 10:25:00,59.83,59.97,59.68,59.75,21100.0,59.4336,59.5727,59.2846,59.3541,21100.0
2025-06-04 10:30:00,59.71,59.92,59.58,59.68,26021.0,59.3144,59.523,59.1852,59.2846,26021.0
2025-06-04 10:35:00,59.71,59.99,59.7,59.79,29344.0,59.3144,59.5925,59.3044,59.3938,29344.0
2025-06-04 10:40:00,59.78,59.81,59.53,59.74,14719.0,59.3839,59.4137,59.1356,59.3442,14719.0
2025-06-04 10:45:00,59.76,59.76,59.43,59.48,22061.0,59.364,59.364,59.0362,59.0859,22061.0
2025-06-04 10:50:00,59.48,59.55,59.31,59.55,26091.0,59.0859,59.1554,58.917,59.1554,26091.0
2025-06-04 10:55:00,59.51,59.51,59.29,59.41,24415.0,59.1157,59.1157,58.8972,59.0164,24415.0
2025-06-04 11:00:00,59.43,59.72,59.43,59.51,34556.0,59.0362,59.3243,59.0362,59.1157,34556.0
2025-06-04 11:05:00,59.51,59.69,59.47,59.64,27252.0,59.1157,59.2945,59.076,59.2448,27252.0
2025-06-04 11:10:00,59.63,59.85,59.61,59.73,12386.0,59.2349,59.4534,59.215,59.3342,12386.0
2025-06-04 11:15:00,59.7,59.88,59.64,59.68,25369.0,59.3044,59.4832,59.2448,59.2846,25369.0
2025-06-04 11:20:00,59.69,59.69,59.54,59.64,20166.0,59.2945,59.2945,59.1455,59.2448,20166.0
2025-06-04 11:25:00,59.6,59.71,59.49,59.53,36154.0,59.2051,59.3144,59.0958,59.1356,36154.0
2025-06-04 11:30:00,59.51,59.66,59.36,59.63,21646.0,59.1157,59.2647,58.9667,59.2349,21646.0
2025-06-04 11:35:00,59.62,59.87,59.6,59.82,19203.0,59.225,59.4733,59.2051,59.4236,19203.0
2025-06-04 11:40:00,59.82,59.96,59.7,59.75,29212.0,59.4236,59.5627,59.3044,59.3541,29212.0
2025-06-04 11:45:00,59.73,59.84,59.73,59.79,14155.0,59.3342,59.4435,59.3342,59.3938,14155.0
2025-06-04 11:50:00,59.83,59.95,59.74,59.95,8496.0,59.4336,59.5528,59.3442,59.5528,8496.0
2025-06-04 11:55:00,59.96,60.0,59.69,59.76,21948.0,59.5627,59.6025,59.2945,59.364,21948.0
2025-06-04 12:00:00,59.76,59.98,59.72,59.93,9327.0,59.364,59.5826,59.3243,59.5329,9327.0
2025-06-04 12:05:00,59.95,60.05,59.82,60.03,12613.0,59.5528,59.6521,59.4236,59.6323,12613.0
2025-06-04 12:10:00,60.04,60.05,59.78,59.84,6534.0,59.6422,59.6521,59.3839,59.4435,6534.0
2025-06-04 12:15:00,59.8,60.04,59.79,60.03,13776.0,59.4038,59.6422,59.3938,59.6323,13776.0
2025-06-04 12:20:00,60.05,60.07,59.82,59.83,12284.0,59.6521,59.672,59.4236,59.4336,12284.0
2025-06-04 12:25:00,59.84,59.92,59.79,59.86,10814.0,59.4435,59.523,59.3938,59.4634,10814.0
2025-06-04 12:30:00,59.8,59.94,59.78,59.82,16210.0,59.4038,59.5429,59.3839,59.4236,16210.0
2025-06-04 12:35:00,59.83,60.0,59.75,60.0,10736.0,59.4336,59.6025,59.3541,59.6025,10736.0
2025-06-04 12:40:00,59.98,59.98,59.83,59.95,7723.0,59.5826,59.5826,59.4336,59.5528,7723.0
2025-06-04 12:45:00,59.93,60.0,59.9,60.0,5263.0,59.5329,59.6025,59.5031,59.6025,5263.0
2025-06-04 12:50:00,60.02,60.16,60.01,60.01,25168.0,59.6223,59.7614,59.6124,59.6124,25168.0
2025-06-04 12:55:00,60.0,60.04,59.76,59.79,20527.0,59.6025,59.6422,59.364,59.3938,20527.0
2025-06-04 13:00:00,59.78,59.91,59.75,59.75,12872.0,59.3839,59.5131,59.3541,59.3541,12872.0
2025-06-04 13:05:00,59.76,59.83,59.72,59.73,11134.0,59.364,59.4336,59.3243,59.3342,11134.0
2025-06-04 13:10:00,59.73,59.8,59.61,59.65,21970.0,59.3342,59.4038,59.215,59.2548,21970.0
2025-06-04 13:15:00,59.65,59.77,59.63,59.75,23782.0,59.2548,59.374,59.2349,59.3541,23782.0
2025-06-04 13:20:00,59.77,59.78,59.61,59.71,10396.0,59.374,59.3839,59.215,59.3144,10396.0
2025-06-04 13:25:00,59.74,59.84,59.71,59.82,6467.0,59.3442,59.4435,59.3144,59.4236,6467.0
2025-06-04 13:30:00,59.83,59.86,59.7,59.72,11678.0,59.4336,59.4634,59.3044,59.3243,11678.0
2025-06-04 13:35:00,59.74,59.84,59.68,59.7,16103.0,59.3442,59.4435,59.2846,59.3044,16103.0
2025-06-04 13:40:00,59.71,59.71,59.63,59.65,13353.0,59.3144,59.3144,59.2349,59.2548,13353.0
2025-06-04 13:45:00,59.65,59.73,59.64,59.68,20368.0,59.2548,59.3342,59.2448,59.2846,20368.0
2025-06-04 13:50:00,59.68,59.7,59.59,59.66,13573.0,59.2846,59.3044,59.1952,59.2647,13573.0
2025-06-04 13:55:00,59.67,59.68,59.5,59.52,11531.0,59.2746,59.2846,59.1058,59.1256,11531.0
2025-06-04 14:00:00,59.5,59.57,59.46,59.48,20114.0,59.1058,59.1753,59.066,59.0859,20114.0
2025-06-04 14:05:00,59.48,59.51,59.44,59.5,10987.0,59.0859,59.1157,59.0462,59.1058,10987.0
2025-06-04 14:10:00,59.5,59.61,59.5,59.58,5931.0,59.1058,59.215,59.1058,59.1852,5931.0
2025-06-04 14:15:00,59.59,59.68,59.57,59.66,8397.0,59.1952,59.2846,59.1753,59.2647,8397.0
2025-06-04 14:20:00,59.66,59.76,59.65,59.73,10066.0,59.2647,59.364,59.2548,59.3342,10066.0
2025-06-04 14:25:00,59.73,59.73,59.48,59.5,23392.0,59.3342,59.3342,59.0859,59.1058,23392.0
2025-06-04 14:30:00,59.51,59.6,59.42,59.6,24080.0,59.1157,59.2051,59.0263,59.2051,24080.0
2025-06-04 14:35:00,59.59,59.59,59.47,59.5,25418.0,59.1952,59.1952,59.076,59.1058,25418.0
2025-06-04 14:40:00,59.53,59.69,59.49,59.68,35704.0,59.1356,59.2945,59.0958,59.2846,35704.0
2025-06-04 14:45:00,59.67,59.67,59.5,59.56,38350.0,59.2746,59.2746,59.1058,59.1654,38350.0
2025-06-04 14:50:00,59.55,59.65,59.51,59.51,28383.0,59.1554,59.2548,59.1157,59.1157,28383.0
2025-06-04 14:55:00,59.53,59.53,59.47,59.48,31548.0,59.1356,59.1356,59.076,59.0859,31548.0
2025-06-04 15:00:00,59.48,59.52,59.41,59.42,13606.0,59.0859,59.1256,59.0164,59.0263,13606.0
2025-06-04 15:05:00,59.42,59.54,59.39,59.51,12160.0,59.0263,59.1455,58.9965,59.1157,12160.0
2025-06-04 15:10:00,59.52,59.54,59.47,59.49,13148.0,59.1256,59.1455,59.076,59.0958,13148.0
2025-06-04 15:15:00,59.48,59.55,59.45,59.52,16534.0,59.0859,59.1554,59.0561,59.1256,16534.0
2025-06-04 15:20:00,59.51,59.84,59.51,59.8,36401.0,59.1157,59.4435,59.1157,59.4038,36401.0
2025-06-04 15:25:00,59.8,59.83,59.71,59.73,26852.0,59.4038,59.4336,59.3144,59.3342,26852.0
2025-06-04 15:30:00,59.73,59.76,59.64,59.67,26105.0,59.3342,59.364,59.2448,59.2746,26105.0
2025-06-04 15:35:00,59.68,59.73,59.48,59.51,47207.0,59.2846,59.3342,59.0859,59.1157,47207.0
2025-06-04 15:40:00,59.49,59.6,59.35,59.55,105574.0,59.0958,59.2051,58.9568,59.1554,105574.0
2025-06-04 15:45:00,59.57,59.71,59.51,59.58,41583.0,59.1753,59.3144,59.1157,59.1852,41583.0
2025-06-04 15:50:00,59.56,59.65,59.53,59.56,76154.0,59.1654,59.2548,59.1356,59.1654,76154.0
2025-06-04 15:55:00,59.58,59.74,59.56,59.67,219612.0,59.1852,59.3442,59.1654,59.2746,219612.0
2025-06-05 09:30:00,61.0,61.82,60.66,61.73,147295.0,60.5958,61.4104,60.2581,61.321,147295.0
2025-06-05 09:35:00,61.76,62.19,61.39,61.48,84207.0,61.3508,61.7779,60.9832,61.0726,84207.0
2025-06-05 09:40:00,61.48,61.94,61.16,61.76,68569.0,61.0726,61.5296,60.7548,61.3508,68569.0
2025-06-05 09:45:00,61.71,61.76,60.97,61.05,78579.0,61.3011,61.3508,60.566,60.6455,78579.0
2025-06-05 09:50:00,61.05,61.22,60.4,60.53,41583.0,60.6455,60.8144,59.9998,60.1289,41583.0
2025-06-05 09:55:00,60.53,60.58,60.04,60.12,68206.0,60.1289,60.1786,59.6422,59.7217,68206.0
2025-06-05 10:00:00,60.11,60.26,59.7,60.23,37352.0,59.7117,59.8607,59.3044,59.8309,37352.0
2025-06-05 10:05:00,60.23,60.42,60.0,60.04,26397.0,59.8309,60.0197,59.6025,59.6422,26397.0
2025-06-05 10:10:00,60.04,60.26,59.95,60.01,20529.0,59.6422,59.8607,59.5528,59.6124,20529.0
2025-06-05 10:15:00,59.95,60.02,59.74,60.01,23924.0,59.5528,59.6223,59.3442,59.6124,23924.0
2025-06-05 10:20:00,59.98,60.21,59.96,60.11,11996.0,59.5826,59.8111,59.5627,59.7117,11996.0
2025-06-05 10:25:00,60.1,60.17,60.03,60.07,11550.0,59.7018,59.7713,59.6323,59.672,11550.0
2025-06-05 10:30:00,60.05,60.05,59.39,59.46,57347.0,59.6521,59.6521,58.9965,59.066,57347.0
2025-06-05 10:35:00,59.47,59.81,59.27,59.73,21232.0,59.076,59.4137,58.8773,59.3342,21232.0
2025-06-05 10:40:00,59.74,59.91,59.58,59.62,12059.0,59.3442,59.5131,59.1852,59.225,12059.0
2025-06-05 10:45:00,59.59,59.82,59.5,59.66,16081.0,59.1952,59.4236,59.1058,59.2647,16081.0
2025-06-05 10:50:00,59.66,59.81,59.5,59.79,35613.0,59.2647,59.4137,59.1058,59.3938,35613.0
2025-06-05 10:55:00,59.83,59.91,59.6,59.63,33944.0,59.4336,59.5131,59.2051,59.2349,33944.0
2025-06-05 11:00:00,59.61,59.64,59.43,59.45,11336.0,59.215,59.2448,59.0362,59.0561,11336.0
2025-06-05 11:05:00,59.41,59.48,59.26,59.35,17750.0,59.0164,59.0859,58.8674,58.9568,17750.0
2025-06-05 11:10:00,59.36,59.38,59.26,59.26,10941.0,58.9667,58.9866,58.8674,58.8674,10941.0
2025-06-05 11:15:00,59.24,59.64,59.23,59.62,18239.0,58.8475,59.2448,58.8376,59.225,18239.0
2025-06-05 11:20:00,59.63,59.79,59.61,59.72,9395.0,59.2349,59.3938,59.215,59.3243,9395.0
2025-06-05 11:25:00,59.74,59.76,59.64,59.76,11684.0,59.3442,59.364,59.2448,59.364,11684.0
2025-06-05 11:30:00,59.78,59.8,59.6,59.62,6512.0,59.3839,59.4038,59.2051,59.225,6512.0
2025-06-05 11:35:00,59.6,59.7,59.58,59.7,11170.0,59.2051,59.3044,59.1852,59.3044,11170.0
2025-06-05 11:40:00,59.67,59.8,59.5,59.8,17420.0,59.2746,59.4038,59.1058,59.4038,17420.0
2025-06-05 11:45:00,59.77,59.77,59.62,59.68,14598.0,59.374,59.374,59.225,59.2846,14598.0
2025-06-05 11:50:00,59.69,59.9,59.67,59.83,8817.0,59.2945,59.5031,59.2746,59.4336,8817.0
2025-06-05 11:55:00,59.88,60.02,59.88,59.95,6845.0,59.4832,59.6223,59.4832,59.5528,6845.0
2025-06-05 12:00:00,59.92,60.06,59.92,59.99,16994.0,59.523,59.6621,59.523,59.5925,16994.0
2025-06-05 12:05:00,59.98,59.98,59.67,59.7,11824.0,59.5826,59.5826,59.2746,59.3044,11824.0
2025-06-05 12:10:00,59.7,59.75,59.66,59.66,9041.0,59.3044,59.3541,59.2647,59.2647,9041.0
2025-06-05 12:15:00,59.65,59.7,59.54,59.62,11715.0,59.2548,59.3044,59.1455,59.225,11715.0
2025-06-05 12:20:00,59.61,59.78,59.61,59.73,6354.0,59.215,59.3839,59.215,59.3342,6354.0
2025-06-05 12:25:00,59.71,59.88,59.71,59.87,5186.0,59.3144,59.4832,59.3144,59.4733,5186.0
2025-06-05 12:30:00,59.85,59.99,59.85,59.94,5720.0,59.4534,59.5925,59.4534,59.5429,5720.0
2025-06-05 12:35:00,59.94,59.96,59.85,59.86,7408.0,59.5429,59.5627,59.4534,59.4634,7408.0
2025-06-05 12:40:00,59.87,59.87,59.73,59.73,8600.0,59.4733,59.4733,59.3342,59.3342,8600.0
2025-06-05 12:45:00,59.7,59.7,59.37,59.44,15538.0,59.3044,59.3044,58.9766,59.0462,15538.0
2025-06-05 12:50:00,59.44,59.51,59.21,59.39,11736.0,59.0462,59.1157,58.8177,58.9965,11736.0
2025-06-05 12:55:00,59.38,59.49,59.28,59.28,10718.0,58.9866,59.0958,58.8872,58.8872,10718.0
2025-06-05 13:00:00,59.26,59.61,59.25,59.53,13702.0,58.8674,59.215,58.8574,59.1356,13702.0
2025-06-05 13:05:00,59.53,59.69,59.49,59.67,6488.0,59.1356,59.2945,59.0958,59.2746,6488.0
2025-06-05 13:10:00,59.67,59.72,59.6,59.62,8088.0,59.2746,59.3243,59.2051,59.225,8088.0
2025-06-05 13:15:00,59.64,59.72,59.59,59.71,9317.0,59.2448,59.3243,59.1952,59.3144,9317.0
2025-06-05 13:20:00,59.71,59.83,59.7,59.71,8611.0,59.3144,59.4336,59.3044,59.3144,8611.0
2025-06-05 13:25:00,59.71,59.73,59.62,59.67,5118.0,59.3144,59.3342,59.225,59.2746,5118.0
2025-06-05 13:30:00,59.67,59.73,59.64,59.66,8094.0,59.2746,59.3342,59.2448,59.2647,8094.0
2025-06-05 13:35:00,59.66,59.71,59.6,59.61,6244.0,59.2647,59.3144,59.2051,59.215,6244.0
2025-06-05 13:40:00,59.6,59.67,59.55,59.62,10490.0,59.2051,59.2746,59.1554,59.225,10490.0
2025-06-05 13:45:00,59.61,59.61,59.48,59.52,9156.0,59.215,59.215,59.0859,59.1256,9156.0
2025-06-05 13:50:00,59.54,59.55,59.43,59.5,5271.0,59.1455,59.1554,59.0362,59.1058,5271.0
2025-06-05 13:55:00,59.49,59.49,59.37,59.38,9867.0,59.0958,59.0958,58.9766,58.9866,9867.0
2025-06-05 14:00:00,59.37,59.46,59.29,59.33,15416.0,58.9766,59.066,58.8972,58.9369,15416.0
2025-06-05 14:05:00,59.31,59.31,59.1,59.14,10233.0,58.917,58.917,58.7084,58.7482,10233.0
2025-06-05 14:10:00,59.12,59.14,59.06,59.1,7713.0,58.7283,58.7482,58.6687,58.7084,7713.0
2025-06-05 14:15:00,59.07,59.09,58.85,59.03,28646.0,58.6786,58.6985,58.4601,58.6389,28646.0
2025-06-05 14:20:00,59.06,59.1,58.92,59.02,19146.0,58.6687,58.7084,58.5296,58.6289,19146.0
2025-06-05 14:25:00,59.02,59.11,59.0,59.07,7933.0,58.6289,58.7184,58.6091,58.6786,7933.0
2025-06-05 14:30:00,59.07,59.16,58.99,59.15,16182.0,58.6786,58.768,58.5991,58.7581,16182.0
2025-06-05 14:35:00,59.15,59.22,58.93,58.97,28461.0,58.7581,58.8276,58.5395,58.5793,28461.0
2025-06-05 14:40:00,58.95,58.95,58.77,58.85,13329.0,58.5594,58.5594,58.3806,58.4601,13329.0
2025-06-05 14:45:00,58.83,58.94,58.83,58.9,21651.0,58.4402,58.5495,58.4402,58.5097,21651.0
2025-06-05 14:50:00,58.93,59.07,58.89,58.95,12133.0,58.5395,58.6786,58.4998,58.5594,12133.0
2025-06-05 14:55:00,58.93,59.04,58.91,58.92,6540.0,58.5395,58.6488,58.5197,58.5296,6540.0
2025-06-05 15:00:00,58.92,58.97,58.82,58.85,7864.0,58.5296,58.5793,58.4303,58.4601,7864.0
2025-06-05 15:05:00,58.85,58.9,58.76,58.86,6474.0,58.4601,58.5097,58.3707,58.47,6474.0
2025-06-05 15:10:00,58.87,58.87,58.58,58.58,10097.0,58.4799,58.4799,58.1919,58.1919,10097.0
2025-06-05 15:15:00,58.6,58.65,58.09,58.17,32008.0,58.2117,58.2614,57.7051,57.7846,32008.0
2025-06-05 15:20:00,58.2,58.2,57.83,57.87,35841.0,57.8144,57.8144,57.4468,57.4866,35841.0
2025-06-05 15:25:00,57.88,58.19,57.85,58.11,36915.0,57.4965,57.8044,57.4667,57.725,36915.0
2025-06-05 15:30:00,58.14,58.53,58.13,58.52,49393.0,57.7548,58.1422,57.7448,58.1323,49393.0
2025-06-05 15:35:00,58.47,58.65,58.45,58.57,30841.0,58.0826,58.2614,58.0627,58.1819,30841.0
2025-06-05 15:40:00,58.58,58.59,58.36,58.45,58190.0,58.1919,58.2018,57.9733,58.0627,58190.0
2025-06-05 15:45:00,58.43,58.51,58.38,58.44,50454.0,58.0429,58.1223,57.9932,58.0528,50454.0
2025-06-05 15:50:00,58.4,58.46,58.21,58.22,97865.0,58.0131,58.0727,57.8243,57.8342,97865.0
2025-06-05 15:55:00,58.21,58.66,58.21,58.64,316658.0,57.8243,58.2713,57.8243,58.2515,316658.0
2025-06-06 09:30:00,60.04,60.33,59.51,60.32,71688.0,59.6422,59.9303,59.1157,59.9203,71688.0
2025-06-06 09:35:00,60.28,60.77,60.23,60.23,34952.0,59.8806,60.3674,59.8309,59.8309,34952.0
2025-06-06 09:40:00,60.32,60.34,59.94,59.94,19535.0,59.9203,59.9402,59.5429,59.5429,19535.0
2025-06-06 09:45:00,60.03,60.06,59.34,59.43,12474.0,59.6323,59.6621,58.9468,59.0362,12474.0
2025-06-06 09:50:00,59.5,59.92,59.32,59.91,26756.0,59.1058,59.523,58.927,59.5131,26756.0
2025-06-06 09:55:00,59.9,60.0,59.73,59.76,18783.0,59.5031,59.6025,59.3342,59.364,18783.0
2025-06-06 10:00:00,59.8,59.83,59.29,59.55,17055.0,59.4038,59.4336,58.8972,59.1554,17055.0
2025-06-06 10:05:00,59.57,59.73,59.34,59.69,20033.0,59.1753,59.3342,58.9468,59.2945,20033.0
2025-06-06 10:10:00,59.67,59.87,59.55,59.87,9978.0,59.2746,59.4733,59.1554,59.4733,9978.0
2025-06-06 10:15:00,59.85,59.92,59.69,59.84,7371.0,59.4534,59.523,59.2945,59.4435,7371.0
2025-06-06 10:20:00,59.81,59.99,59.81,59.83,6350.0,59.4137,59.5925,59.4137,59.4336,6350.0
2025-06-06 10:25:00,59.83,59.85,59.66,59.76,7482.0,59.4336,59.4534,59.2647,59.364,7482.0
2025-06-06 10:30:00,59.77,59.92,59.72,59.86,11919.0,59.374,59.523,59.3243,59.4634,11919.0
2025-06-06 10:35:00,59.83,60.04,59.76,60.03,5460.0,59.4336,59.6422,59.364,59.6323,5460.0
2025-06-06 10:40:00,60.03,60.11,59.97,60.01,19907.0,59.6323,59.7117,59.5727,59.6124,19907.0
2025-06-06 10:45:00,60.01,60.36,60.01,60.35,11634.0,59.6124,59.9601,59.6124,59.9501,11634.0
2025-06-06 10:50:00,60.35,60.35,60.1,60.15,10561.0,59.9501,59.9501,59.7018,59.7515,10561.0
2025-06-06 10:55:00,60.11,60.17,60.04,60.05,6111.0,59.7117,59.7713,59.6422,59.6521,6111.0
2025-06-06 11:00:00,60.05,60.3,60.01,60.01,16654.0,59.6521,59.9005,59.6124,59.6124,16654.0
2025-06-06 11:05:00,60.03,60.11,59.95,60.03,13458.0,59.6323,59.7117,59.5528,59.6323,13458.0
2025-06-06 11:10:00,60.03,60.15,59.94,60.09,7469.0,59.6323,59.7515,59.5429,59.6919,7469.0
2025-06-06 11:15:00,60.01,60.05,59.65,59.75,12215.0,59.6124,59.6521,59.2548,59.3541,12215.0
2025-06-06 11:20:00,59.67,59.83,59.5,59.79,18957.0,59.2746,59.4336,59.1058,59.3938,18957.0
2025-06-06 11:25:00,59.8,59.91,59.64,59.81,8914.0,59.4038,59.5131,59.2448,59.4137,8914.0
2025-06-06 11:30:00,59.81,59.98,59.81,59.92,5778.0,59.4137,59.5826,59.4137,59.523,5778.0
2025-06-06 11:35:00,59.92,60.03,59.85,59.88,7401.0,59.523,59.6323,59.4534,59.4832,7401.0
2025-06-06 11:40:00,59.87,59.89,59.73,59.78,12113.0,59.4733,59.4932,59.3342,59.3839,12113.0
2025-06-06 11:45:00,59.73,59.84,59.72,59.79,6400.0,59.3342,59.4435,59.3243,59.3938,6400.0
2025-06-06 11:50:00,59.81,60.08,59.81,59.93,24948.0,59.4137,59.6819,59.4137,59.5329,24948.0
2025-06-06 11:55:00,59.97,60.06,59.9,60.06,12767.0,59.5727,59.6621,59.5031,59.6621,12767.0
2025-06-06 12:00:00,60.04,60.13,60.04,60.11,2108.0,59.6422,59.7316,59.6422,59.7117,2108.0
2025-06-06 12:05:00,60.13,60.13,59.98,60.04,10670.0,59.7316,59.7316,59.5826,59.6422,10670.0
2025-06-06 12:10:00,60.06,60.13,59.91,59.95,9195.0,59.6621,59.7316,59.5131,59.5528,9195.0
2025-06-06 12:15:00,59.95,60.05,59.94,60.01,7773.0,59.5528,59.6521,59.5429,59.6124,7773.0
2025-06-06 12:20:00,60.01,60.06,59.97,60.02,5842.0,59.6124,59.6621,59.5727,59.6223,5842.0
2025-06-06 12:25:00,60.02,60.04,59.96,59.97,5582.0,59.6223,59.6422,59.5627,59.5727,5582.0
2025-06-06 12:30:00,59.97,60.09,59.95,59.95,10447.0,59.5727,59.6919,59.5528,59.5528,10447.0
2025-06-06 12:35:00,59.95,60.06,59.94,59.98,8525.0,59.5528,59.6621,59.5429,59.5826,8525.0
2025-06-06 12:40:00,60.0,60.07,59.82,59.98,15413.0,59.6025,59.672,59.4236,59.5826,15413.0
2025-06-06 12:45:00,60.0,60.04,59.95,60.03,2925.0,59.6025,59.6422,59.5528,59.6323,2925.0
2025-06-06 12:50:00,60.04,60.06,59.85,59.85,3863.0,59.6422,59.6621,59.4534,59.4534,3863.0
2025-06-06 12:55:00,59.85,59.85,59.7,59.76,5466.0,59.4534,59.4534,59.3044,59.364,5466.0
2025-06-06 13:00:00,59.74,59.83,59.62,59.62,8992.0,59.3442,59.4336,59.225,59.225,8992.0
2025-06-06 13:05:00,59.57,59.62,59.51,59.57,5050.0,59.1753,59.225,59.1157,59.1753,5050.0
2025-06-06 13:10:00,59.57,59.57,59.47,59.52,3755.0,59.1753,59.1753,59.076,59.1256,3755.0
2025-06-06 13:15:00,59.48,59.59,59.45,59.59,7608.0,59.0859,59.1952,59.0561,59.1952,7608.0
2025-06-06 13:20:00,59.61,59.63,59.53,59.53,5153.0,59.215,59.2349,59.1356,59.1356,5153.0
2025-06-06 13:25:00,59.49,59.52,59.43,59.46,5339.0,59.0958,59.1256,59.0362,59.066,5339.0
2025-06-06 13:30:00,59.45,59.53,59.44,59.48,7944.0,59.0561,59.1356,59.0462,59.0859,7944.0
2025-06-06 13:35:00,59.49,59.49,59.39,59.39,7723.0,59.0958,59.0958,58.9965,58.9965,7723.0
2025-06-06 13:40:00,59.42,59.52,59.4,59.5,8814.0,59.0263,59.1256,59.0064,59.1058,8814.0
2025-06-06 13:45:00,59.51,59.61,59.49,59.61,21334.0,59.1157,59.215,59.0958,59.215,21334.0
2025-06-06 13:50:00,59.63,59.66,59.55,59.6,25373.0,59.2349,59.2647,59.1554,59.2051,25373.0
2025-06-06 13:55:00,59.6,59.65,59.57,59.6,5879.0,59.2051,59.2548,59.1753,59.2051,5879.0
2025-06-06 14:00:00,59.61,59.69,59.61,59.66,11511.0,59.215,59.2945,59.215,59.2647,11511.0
2025-06-06 14:05:00,59.63,59.71,59.63,59.71,9924.0,59.2349,59.3144,59.2349,59.3144,9924.0
2025-06-06 14:10:00,59.73,59.73,59.65,59.69,11077.0,59.3342,59.3342,59.2548,59.2945,11077.0
2025-06-06 14:15:00,59.68,59.72,59.59,59.72,12786.0,59.2846,59.3243,59.1952,59.3243,12786.0
2025-06-06 14:20:00,59.73,59.76,59.68,59.68,15106.0,59.3342,59.364,59.2846,59.2846,15106.0
2025-06-06 14:25:00,59.68,59.68,59.6,59.64,16286.0,59.2846,59.2846,59.2051,59.2448,16286.0
2025-06-06 14:30:00,59.66,59.71,59.63,59.71,8425.0,59.2647,59.3144,59.2349,59.3144,8425.0
2025-06-06 14:35:00,59.69,59.71,59.64,59.64,6965.0,59.2945,59.3144,59.2448,59.2448,6965.0
2025-06-06 14:40:00,59.66,59.68,59.6,59.61,13866.0,59.2647,59.2846,59.2051,59.215,13866.0
2025-06-06 14:45:00,59.59,59.61,59.44,59.47,19594.0,59.1952,59.215,59.0462,59.076,19594.0
2025-06-06 14:50:00,59.47,59.63,59.46,59.63,12505.0,59.076,59.2349,59.066,59.2349,12505.0
2025-06-06 14:55:00,59.61,59.63,59.57,59.61,11000.0,59.215,59.2349,59.1753,59.215,11000.0
2025-06-06 15:00:00,59.6,59.72,59.59,59.69,10920.0,59.2051,59.3243,59.1952,59.2945,10920.0
2025-06-06 15:05:00,59.69,59.73,59.64,59.69,12965.0,59.2945,59.3342,59.2448,59.2945,12965.0
2025-06-06 15:10:00,59.7,59.72,59.63,59.7,14270.0,59.3044,59.3243,59.2349,59.3044,14270.0
2025-06-06 15:15:00,59.68,59.77,59.66,59.72,7055.0,59.2846,59.374,59.2647,59.3243,7055.0
2025-06-06 15:20:00,59.7,59.72,59.66,59.68,12019.0,59.3044,59.3243,59.2647,59.2846,12019.0
2025-06-06 15:25:00,59.68,59.77,59.66,59.75,13378.0,59.2846,59.374,59.2647,59.3541,13378.0
2025-06-06 15:30:00,59.73,59.86,59.68,59.83,26917.0,59.3342,59.4634,59.2846,59.4336,26917.0
2025-06-06 15:35:00,59.83,59.84,59.77,59.83,22255.0,59.4336,59.4435,59.374,59.4336,22255.0
2025-06-06 15:40:00,59.84,59.87,59.82,59.85,21125.0,59.4435,59.4733,59.4236,59.4534,21125.0
2025-06-06 15:45:00,59.85,59.91,59.74,59.77,21535.0,59.4534,59.5131,59.3442,59.374,21535.0
2025-06-06 15:50:00,59.77,59.85,59.74,59.83,34272.0,59.374,59.4534,59.3442,59.4336,34272.0
2025-06-06 15:55:00,59.81,59.86,59.73,59.82,133623.0,59.4137,59.4634,59.3342,59.4236,133623.0
2025-06-09 09:30:00,60.61,61.95,60.47,61.72,99399.0,60.2084,61.5395,60.0693,61.3111,99399.0
2025-06-09 09:35:00,61.72,62.3,61.65,61.97,54689.0,61.3111,61.8872,61.2415,61.5594,54689.0
2025-06-09 09:40:00,61.89,62.18,61.09,61.95,59148.0,61.4799,61.768,60.6852,61.5395,59148.0
2025-06-09 09:45:00,61.95,62.09,61.75,61.8,36538.0,61.5395,61.6786,61.3409,61.3905,36538.0
2025-06-09 09:50:00,61.8,62.18,61.74,62.02,33590.0,61.3905,61.768,61.3309,61.6091,33590.0
2025-06-09 09:55:00,62.02,62.29,61.72,62.26,32486.0,61.6091,61.8773,61.3111,61.8475,32486.0
2025-06-09 10:00:00,62.28,62.82,62.25,62.73,39786.0,61.8673,62.4038,61.8375,62.3144,39786.0
2025-06-09 10:05:00,62.72,62.75,62.19,62.4,22218.0,62.3044,62.3342,61.7779,61.9866,22218.0
2025-06-09 10:10:00,62.43,62.7,62.38,62.41,14545.0,62.0164,62.2846,61.9667,61.9965,14545.0
2025-06-09 10:15:00,62.42,62.58,62.2,62.2,17993.0,62.0064,62.1654,61.7879,61.7879,17993.0
2025-06-09 10:20:00,62.17,62.37,62.13,62.22,14368.0,61.7581,61.9568,61.7183,61.8077,14368.0
2025-06-09 10:25:00,62.24,62.32,62.14,62.14,14624.0,61.8276,61.9071,61.7283,61.7283,14624.0
2025-06-09 10:30:00,62.07,62.23,61.95,62.02,23984.0,61.6587,61.8177,61.5395,61.6091,23984.0
2025-06-09 10:35:00,62.0,62.16,61.93,62.0,11360.0,61.5892,61.7481,61.5197,61.5892,11360.0
2025-06-09 10:40:00,61.98,62.22,61.97,62.07,18106.0,61.5693,61.8077,61.5594,61.6587,18106.0
2025-06-09 10:45:00,62.06,62.06,61.86,61.88,12457.0,61.6488,61.6488,61.4501,61.47,12457.0
2025-06-09 10:50:00,61.84,62.11,61.84,61.96,20151.0,61.4303,61.6985,61.4303,61.5495,20151.0
2025-06-09 10:55:00,61.95,62.23,61.91,62.23,40040.0,61.5395,61.8177,61.4998,61.8177,40040.0
2025-06-09 11:00:00,62.24,62.46,62.23,62.36,16547.0,61.8276,62.0462,61.8177,61.9468,16547.0
2025-06-09 11:05:00,62.38,62.48,62.38,62.41,8350.0,61.9667,62.066,61.9667,61.9965,8350.0
2025-06-09 11:10:00,62.39,62.73,62.34,62.7,33838.0,61.9766,62.3144,61.9269,62.2846,33838.0
2025-06-09 11:15:00,62.69,62.69,62.47,62.55,13265.0,62.2746,62.2746,62.0561,62.1356,13265.0
2025-06-09 11:20:00,62.55,62.59,62.36,62.42,18685.0,62.1356,62.1753,61.9468,62.0064,18685.0
2025-06-09 11:25:00,62.4,62.44,62.33,62.4,11824.0,61.9866,62.0263,61.917,61.9866,11824.0
2025-06-09 11:30:00,62.4,62.6,62.39,62.47,22302.0,61.9866,62.1852,61.9766,62.0561,22302.0
2025-06-09 11:35:00,62.49,62.56,62.47,62.5,12740.0,62.076,62.1455,62.0561,62.0859,12740.0
2025-06-09 11:40:00,62.52,62.61,62.38,62.44,11385.0,62.1058,62.1952,61.9667,62.0263,11385.0
2025-06-09 11:45:00,62.46,62.6,62.38,62.53,7055.0,62.0462,62.1852,61.9667,62.1157,7055.0
2025-06-09 11:50:00,62.55,62.57,62.42,62.45,5658.0,62.1356,62.1554,62.0064,62.0362,5658.0
2025-06-09 11:55:00,62.46,62.59,62.29,62.35,16031.0,62.0462,62.1753,61.8773,61.9369,16031.0
2025-06-09 12:00:00,62.34,62.55,62.32,62.45,9377.0,61.9269,62.1356,61.9071,62.0362,9377.0
2025-06-09 12:05:00,62.45,62.45,62.24,62.36,18656.0,62.0362,62.0362,61.8276,61.9468,18656.0
2025-06-09 12:10:00,62.36,62.37,62.25,62.27,22820.0,61.9468,61.9568,61.8375,61.8574,22820.0
2025-06-09 12:15:00,62.28,62.38,62.23,62.35,23609.0,61.8673,61.9667,61.8177,61.9369,23609.0
2025-06-09 12:20:00,62.35,62.44,62.28,62.42,9971.0,61.9369,62.0263,61.8673,62.0064,9971.0
2025-06-09 12:25:00,62.39,62.42,62.28,62.42,9344.0,61.9766,62.0064,61.8673,62.0064,9344.0
2025-06-09 12:30:00,62.41,62.5,62.4,62.43,6351.0,61.9965,62.0859,61.9866,62.0164,6351.0
2025-06-09 12:35:00,62.45,62.54,62.42,62.54,8357.0,62.0362,62.1256,62.0064,62.1256,8357.0
2025-06-09 12:40:00,62.53,62.58,62.47,62.52,22824.0,62.1157,62.1654,62.0561,62.1058,22824.0
2025-06-09 12:45:00,62.53,62.67,62.53,62.66,14317.0,62.1157,62.2548,62.1157,62.2448,14317.0
2025-06-09 12:50:00,62.65,62.77,62.65,62.77,26185.0,62.2349,62.3541,62.2349,62.3541,26185.0
2025-06-09 12:55:00,62.77,62.82,62.74,62.79,5563.0,62.3541,62.4038,62.3243,62.374,5563.0
2025-06-09 13:00:00,62.81,62.94,62.8,62.94,20170.0,62.3938,62.523,62.3839,62.523,20170.0
2025-06-09 13:05:00,62.95,62.99,62.84,62.93,37341.0,62.5329,62.5726,62.4236,62.513,37341.0
2025-06-09 13:10:00,62.95,63.07,62.89,63.03,25169.0,62.5329,62.6521,62.4733,62.6124,25169.0
2025-06-09 13:15:00,63.02,63.12,62.99,63.07,13312.0,62.6024,62.7018,62.5726,62.6521,13312.0
2025-06-09 13:20:00,63.08,63.29,63.02,63.28,13305.0,62.662,62.8707,62.6024,62.8607,13305.0
2025-06-09 13:25:00,63.29,63.35,63.18,63.18,21668.0,62.8707,62.9303,62.7614,62.7614,21668.0
2025-06-09 13:30:00,63.24,63.3,63.17,63.19,7616.0,62.821,62.8806,62.7515,62.7713,7616.0
2025-06-09 13:35:00,63.21,63.23,63.13,63.16,11456.0,62.7912,62.8111,62.7117,62.7415,11456.0
2025-06-09 13:40:00,63.14,63.16,63.04,63.12,16093.0,62.7216,62.7415,62.6223,62.7018,16093.0
2025-06-09 13:45:00,63.1,63.17,63.1,63.14,5770.0,62.6819,62.7515,62.6819,62.7216,5770.0
2025-06-09 13:50:00,63.15,63.28,63.15,63.25,10562.0,62.7316,62.8607,62.7316,62.8309,10562.0
2025-06-09 13:55:00,63.24,63.24,63.17,63.21,7957.0,62.821,62.821,62.7515,62.7912,7957.0
2025-06-09 14:00:00,63.22,63.26,63.09,63.09,10289.0,62.8011,62.8409,62.672,62.672,10289.0
2025-06-09 14:05:00,63.08,63.18,63.05,63.18,14965.0,62.662,62.7614,62.6322,62.7614,14965.0
2025-06-09 14:10:00,63.17,63.24,63.16,63.23,11508.0,62.7515,62.821,62.7415,62.8111,11508.0
2025-06-09 14:15:00,63.22,63.28,63.22,63.28,13308.0,62.8011,62.8607,62.8011,62.8607,13308.0
2025-06-09 14:20:00,63.28,63.28,63.12,63.13,12739.0,62.8607,62.8607,62.7018,62.7117,12739.0
2025-06-09 14:25:00,63.11,63.11,62.91,62.95,9620.0,62.6918,62.6918,62.4932,62.5329,9620.0
2025-06-09 14:30:00,62.96,63.0,62.77,62.8,10855.0,62.5428,62.5826,62.3541,62.3839,10855.0
2025-06-09 14:35:00,62.75,62.85,62.72,62.84,7584.0,62.3342,62.4336,62.3044,62.4236,7584.0
2025-06-09 14:40:00,62.84,62.84,62.72,62.77,8637.0,62.4236,62.4236,62.3044,62.3541,8637.0
2025-06-09 14:45:00,62.79,62.88,62.78,62.87,15081.0,62.374,62.4634,62.364,62.4534,15081.0
2025-06-09 14:50:00,62.89,62.99,62.86,62.97,15655.0,62.4733,62.5726,62.4435,62.5528,15655.0
2025-06-09 14:55:00,62.97,63.0,62.91,62.95,17158.0,62.5528,62.5826,62.4932,62.5329,17158.0
2025-06-09 15:00:00,62.96,63.08,62.96,63.0,29886.0,62.5428,62.662,62.5428,62.5826,29886.0
2025-06-09 15:05:00,63.02,63.11,63.0,63.04,16820.0,62.6024,62.6918,62.5826,62.6223,16820.0
2025-06-09 15:10:00,63.03,63.03,62.86,62.9,6665.0,62.6124,62.6124,62.4435,62.4832,6665.0
2025-06-09 15:15:00,62.9,63.03,62.88,63.02,14067.0,62.4832,62.6124,62.4634,62.6024,14067.0
2025-06-09 15:20:00,63.02,63.13,63.01,63.03,22740.0,62.6024,62.7117,62.5925,62.6124,22740.0
2025-06-09 15:25:00,63.05,63.08,62.98,63.01,11230.0,62.6322,62.662,62.5627,62.5925,11230.0
2025-06-09 15:30:00,63.01,63.05,62.75,62.77,35583.0,62.5925,62.6322,62.3342,62.3541,35583.0
2025-06-09 15:35:00,62.78,62.95,62.76,62.76,20937.0,62.364,62.5329,62.3442,62.3442,20937.0
2025-06-09 15:40:00,62.75,62.75,62.63,62.66,21918.0,62.3342,62.3342,62.215,62.2448,21918.0
2025-06-09 15:45:00,62.66,62.67,62.46,62.5,33528.0,62.2448,62.2548,62.0462,62.0859,33528.0
2025-06-09 15:50:00,62.51,62.59,62.41,62.43,48183.0,62.0958,62.1753,61.9965,62.0164,48183.0
2025-06-09 15:55:00,62.44,62.45,62.24,62.3,256391.0,62.0263,62.0362,61.8276,61.8872,256391.0
2025-06-10 09:30:00,63.21,64.0,62.95,63.75,85504.0,62.7912,63.576,62.5329,63.3276,85504.0
2025-06-10 09:35:00,63.85,63.9,62.89,62.9,26849.0,63.4269,63.4766,62.4733,62.4832,26849.0
2025-06-10 09:40:00,62.94,63.06,62.81,62.9,21743.0,62.523,62.6422,62.3938,62.4832,21743.0
2025-06-10 09:45:00,62.91,63.09,62.72,63.02,27242.0,62.4932,62.672,62.3044,62.6024,27242.0
2025-06-10 09:50:00,63.07,63.35,63.03,63.3,25958.0,62.6521,62.9303,62.6124,62.8806,25958.0
2025-06-10 09:55:00,63.3,63.75,63.3,63.48,32576.0,62.8806,63.3276,62.8806,63.0594,32576.0
2025-06-10 10:00:00,63.46,63.81,63.45,63.6,19049.0,63.0395,63.3872,63.0296,63.1786,19049.0
2025-06-10 10:05:00,63.57,63.78,63.24,63.24,26330.0,63.1488,63.3574,62.821,62.821,26330.0
2025-06-10 10:10:00,63.23,63.71,63.22,63.67,12211.0,62.8111,63.2879,62.8011,63.2481,12211.0
2025-06-10 10:15:00,63.63,63.74,63.28,63.28,10962.0,63.2084,63.3177,62.8607,62.8607,10962.0
2025-06-10 10:20:00,63.25,63.38,63.16,63.37,11906.0,62.8309,62.9601,62.7415,62.9501,11906.0
2025-06-10 10:25:00,63.42,63.54,63.28,63.43,27549.0,62.9998,63.119,62.8607,63.0097,27549.0
2025-06-10 10:30:00,63.45,63.71,63.44,63.69,18274.0,63.0296,63.2879,63.0197,63.268,18274.0
2025-06-10 10:35:00,63.68,63.89,63.61,63.73,24678.0,63.2581,63.4667,63.1885,63.3077,24678.0
2025-06-10 10:40:00,63.69,63.93,63.66,63.83,15696.0,63.268,63.5064,63.2382,63.4071,15696.0
2025-06-10 10:45:00,63.78,63.85,63.73,63.77,9328.0,63.3574,63.4269,63.3077,63.3475,9328.0
2025-06-10 10:50:00,63.75,64.08,63.67,63.9,19345.0,63.3276,63.6554,63.2481,63.4766,19345.0
2025-06-10 10:55:00,63.9,63.97,63.78,63.85,25262.0,63.4766,63.5461,63.3574,63.4269,25262.0
2025-06-10 11:00:00,63.84,63.96,63.84,63.93,15923.0,63.417,63.5362,63.417,63.5064,15923.0
2025-06-10 11:05:00,63.89,63.94,63.61,63.73,15420.0,63.4667,63.5163,63.1885,63.3077,15420.0
2025-06-10 11:10:00,63.69,63.93,63.65,63.74,11805.0,63.268,63.5064,63.2283,63.3177,11805.0
2025-06-10 11:15:00,63.74,63.75,63.57,63.67,10115.0,63.3177,63.3276,63.1488,63.2481,10115.0
2025-06-10 11:20:00,63.65,63.78,63.58,63.78,8902.0,63.2283,63.3574,63.1587,63.3574,8902.0
2025-06-10 11:25:00,63.75,63.94,63.73,63.88,13832.0,63.3276,63.5163,63.3077,63.4567,13832.0
2025-06-10 11:30:00,63.86,63.97,63.55,63.66,19276.0,63.4369,63.5461,63.1289,63.2382,19276.0
2025-06-10 11:35:00,63.66,63.78,63.55,63.61,15177.0,63.2382,63.3574,63.1289,63.1885,15177.0
2025-06-10 11:40:00,63.64,63.76,63.53,63.75,15289.0,63.2183,63.3375,63.1091,63.3276,15289.0
2025-06-10 11:45:00,63.74,63.82,63.69,63.8,15084.0,63.3177,63.3971,63.268,63.3773,15084.0
2025-06-10 11:50:00,63.81,64.02,63.8,63.96,19085.0,63.3872,63.5958,63.3773,63.5362,19085.0
2025-06-10 11:55:00,63.99,64.01,63.9,63.92,11062.0,63.566,63.5859,63.4766,63.4965,11062.0
2025-06-10 12:00:00,63.93,64.07,63.84,63.87,27709.0,63.5064,63.6455,63.417,63.4468,27709.0
2025-06-10 12:05:00,63.87,63.9,63.83,63.9,11455.0,63.4468,63.4766,63.4071,63.4766,11455.0
2025-06-10 12:10:00,63.9,63.93,63.78,63.82,6941.0,63.4766,63.5064,63.3574,63.3971,6941.0
2025-06-10 12:15:00,63.81,63.92,63.74,63.82,12389.0,63.3872,63.4965,63.3177,63.3971,12389.0
2025-06-10 12:20:00,63.8,63.8,63.56,63.59,14621.0,63.3773,63.3773,63.1389,63.1687,14621.0
2025-06-10 12:25:00,63.57,63.65,63.48,63.63,11661.0,63.1488,63.2283,63.0594,63.2084,11661.0
2025-06-10 12:30:00,63.68,63.8,63.68,63.79,4732.0,63.2581,63.3773,63.2581,63.3673,4732.0
2025-06-10 12:35:00,63.78,63.79,63.74,63.78,5022.0,63.3574,63.3673,63.3177,63.3574,5022.0
2025-06-10 12:40:00,63.77,63.86,63.7,63.82,7170.0,63.3475,63.4369,63.2779,63.3971,7170.0
2025-06-10 12:45:00,63.8,64.04,63.8,63.97,10925.0,63.3773,63.6157,63.3773,63.5461,10925.0
2025-06-10 12:50:00,64.01,64.2,64.01,64.18,16941.0,63.5859,63.7746,63.5859,63.7548,16941.0
2025-06-10 12:55:00,64.17,64.24,64.08,64.15,19744.0,63.7448,63.8144,63.6554,63.725,19744.0
2025-06-10 13:00:00,64.13,64.22,64.11,64.2,10978.0,63.7051,63.7945,63.6852,63.7746,10978.0
2025-06-10 13:05:00,64.2,64.29,64.2,64.28,5581.0,63.7746,63.864,63.7746,63.8541,5581.0
2025-06-10 13:10:00,64.28,64.47,64.26,64.4,16932.0,63.8541,64.0428,63.8342,63.9733,16932.0
2025-06-10 13:15:00,64.43,64.43,64.26,64.26,23305.0,64.0031,64.0031,63.8342,63.8342,23305.0
2025-06-10 13:20:00,64.25,64.48,64.25,64.42,11430.0,63.8243,64.0528,63.8243,63.9932,11430.0
2025-06-10 13:25:00,64.43,64.45,64.32,64.39,25557.0,64.0031,64.023,63.8938,63.9634,25557.0
2025-06-10 13:30:00,64.41,64.53,64.36,64.51,11726.0,63.9832,64.1024,63.9336,64.0826,11726.0
2025-06-10 13:35:00,64.5,64.55,64.43,64.44,15413.0,64.0726,64.1223,64.0031,64.013,15413.0
2025-06-10 13:40:00,64.44,64.48,64.34,64.4,15805.0,64.013,64.0528,63.9137,63.9733,15805.0
2025-06-10 13:45:00,64.38,64.41,64.33,64.33,12762.0,63.9534,63.9832,63.9038,63.9038,12762.0
2025-06-10 13:50:00,64.35,64.39,64.27,64.3,19839.0,63.9236,63.9634,63.8442,63.874,19839.0
2025-06-10 13:55:00,64.29,64.34,64.16,64.17,16836.0,63.864,63.9137,63.7349,63.7448,16836.0
2025-06-10 14:00:00,64.16,64.16,63.59,63.62,29787.0,63.7349,63.7349,63.1687,63.1985,29787.0
2025-06-10 14:05:00,63.6,63.8,63.47,63.8,29738.0,63.1786,63.3773,63.0495,63.3773,29738.0
2025-06-10 14:10:00,63.8,63.88,63.69,63.8,23320.0,63.3773,63.4567,63.268,63.3773,23320.0
2025-06-10 14:15:00,63.82,63.88,63.79,63.87,12670.0,63.3971,63.4567,63.3673,63.4468,12670.0
2025-06-10 14:20:00,63.85,63.86,63.71,63.83,9526.0,63.4269,63.4369,63.2879,63.4071,9526.0
2025-06-10 14:25:00,63.81,63.87,63.64,63.65,10889.0,63.3872,63.4468,63.2183,63.2283,10889.0
2025-06-10 14:30:00,63.64,63.92,63.62,63.9,39123.0,63.2183,63.4965,63.1985,63.4766,39123.0
2025-06-10 14:35:00,63.92,64.05,63.91,64.04,25549.0,63.4965,63.6256,63.4865,63.6157,25549.0
2025-06-10 14:40:00,64.01,64.02,63.85,63.93,11382.0,63.5859,63.5958,63.4269,63.5064,11382.0
2025-06-10 14:45:00,63.94,64.06,63.93,64.03,8572.0,63.5163,63.6356,63.5064,63.6058,8572.0
2025-06-10 14:50:00,64.04,64.05,63.98,64.04,9903.0,63.6157,63.6256,63.5561,63.6157,9903.0
2025-06-10 14:55:00,64.05,64.23,64.0,64.17,88267.0,63.6256,63.8044,63.576,63.7448,88267.0
2025-06-10 15:00:00,64.17,64.32,64.17,64.32,17500.0,63.7448,63.8938,63.7448,63.8938,17500.0
2025-06-10 15:05:00,64.31,64.34,64.2,64.34,13031.0,63.8839,63.9137,63.7746,63.9137,13031.0
2025-06-10 15:10:00,64.34,64.46,64.3,64.37,19816.0,63.9137,64.0329,63.874,63.9435,19816.0
2025-06-10 15:15:00,64.37,64.45,64.25,64.25,18968.0,63.9435,64.023,63.8243,63.8243,18968.0
2025-06-10 15:20:00,64.25,64.26,64.16,64.2,15072.0,63.8243,63.8342,63.7349,63.7746,15072.0
2025-06-10 15:25:00,64.18,64.19,64.11,64.11,8043.0,63.7548,63.7647,63.6852,63.6852,8043.0
2025-06-10 15:30:00,64.14,64.19,64.08,64.14,15102.0,63.715,63.7647,63.6554,63.715,15102.0
2025-06-10 15:35:00,64.13,64.15,64.02,64.06,23575.0,63.7051,63.725,63.5958,63.6356,23575.0
2025-06-10 15:40:00,64.07,64.1,64.03,64.03,25996.0,63.6455,63.6753,63.6058,63.6058,25996.0
2025-06-10 15:45:00,64.06,64.09,63.93,63.96,22326.0,63.6356,63.6654,63.5064,63.5362,22326.0
2025-06-10 15:50:00,63.97,64.18,63.93,64.18,52207.0,63.5461,63.7548,63.5064,63.7548,52207.0
2025-06-10 15:55:00,64.17,64.23,64.12,64.2,139529.0,63.7448,63.8044,63.6952,63.7746,139529.0
2025-06-11 09:30:00,65.61,65.75,64.9,65.06,104905.0,65.1753,65.3144,64.47,64.6289,104905.0
2025-06-11 09:35:00,65.08,65.08,64.54,64.64,55265.0,64.6488,64.6488,64.1124,64.2117,55265.0
2025-06-11 09:40:00,64.56,64.89,64.35,64.87,35181.0,64.1322,64.4601,63.9236,64.4402,35181.0
2025-06-11 09:45:00,64.87,64.87,64.43,64.83,37476.0,64.4402,64.4402,64.0031,64.4005,37476.0
2025-06-11 09:50:00,64.78,64.95,64.63,64.86,38017.0,64.3508,64.5197,64.2018,64.4303,38017.0
2025-06-11 09:55:00,64.91,65.07,64.82,65.02,31445.0,64.4799,64.6389,64.3905,64.5892,31445.0
2025-06-11 10:00:00,65.02,65.07,64.5,64.69,47704.0,64.5892,64.6389,64.0726,64.2614,47704.0
2025-06-11 10:05:00,64.74,64.94,64.53,64.94,14633.0,64.311,64.5097,64.1024,64.5097,14633.0
2025-06-11 10:10:00,64.97,65.07,64.85,64.97,17725.0,64.5395,64.6389,64.4203,64.5395,17725.0
2025-06-11 10:15:00,65.0,65.09,64.81,64.97,28039.0,64.5693,64.6587,64.3806,64.5395,28039.0
2025-06-11 10:20:00,65.0,65.26,65.0,65.09,19057.0,64.5693,64.8276,64.5693,64.6587,19057.0
2025-06-11 10:25:00,65.09,65.25,64.95,65.22,26374.0,64.6587,64.8177,64.5197,64.7879,26374.0
2025-06-11 10:30:00,65.22,65.22,64.96,65.07,16259.0,64.7879,64.7879,64.5296,64.6389,16259.0
2025-06-11 10:35:00,65.11,65.32,65.04,65.09,24726.0,64.6786,64.8872,64.6091,64.6587,24726.0
2025-06-11 10:40:00,65.08,65.22,64.98,65.19,24478.0,64.6488,64.7879,64.5495,64.7581,24478.0
2025-06-11 10:45:00,65.19,65.19,64.98,65.0,24207.0,64.7581,64.7581,64.5495,64.5693,24207.0
2025-06-11 10:50:00,65.04,65.27,64.98,65.16,12723.0,64.6091,64.8375,64.5495,64.7283,12723.0
2025-06-11 10:55:00,65.17,65.24,65.08,65.17,16334.0,64.7382,64.8077,64.6488,64.7382,16334.0
2025-06-11 11:00:00,65.21,65.33,65.11,65.12,20736.0,64.7779,64.8971,64.6786,64.6885,20736.0
2025-06-11 11:05:00,65.1,65.24,64.94,64.98,24299.0,64.6687,64.8077,64.5097,64.5495,24299.0
2025-06-11 11:10:00,64.96,65.11,64.9,65.0,15507.0,64.5296,64.6786,64.47,64.5693,15507.0
2025-06-11 11:15:00,65.0,65.13,64.93,65.1,17044.0,64.5693,64.6985,64.4998,64.6687,17044.0
2025-06-11 11:20:00,65.08,65.13,64.99,65.11,20989.0,64.6488,64.6985,64.5594,64.6786,20989.0
2025-06-11 11:25:00,65.11,65.16,64.98,65.05,22138.0,64.6786,64.7283,64.5495,64.619,22138.0
2025-06-11 11:30:00,65.05,65.1,64.94,65.02,15489.0,64.619,64.6687,64.5097,64.5892,15489.0
2025-06-11 11:35:00,65.03,65.09,64.93,64.93,9098.0,64.5991,64.6587,64.4998,64.4998,9098.0
2025-06-11 11:40:00,64.94,65.01,64.89,64.99,11775.0,64.5097,64.5793,64.4601,64.5594,11775.0
2025-06-11 11:45:00,65.01,65.08,64.83,64.94,18260.0,64.5793,64.6488,64.4005,64.5097,18260.0
2025-06-11 11:50:00,64.97,65.07,64.89,64.97,12202.0,64.5395,64.6389,64.4601,64.5395,12202.0
2025-06-11 11:55:00,64.97,64.98,64.88,64.91,10662.0,64.5395,64.5495,64.4501,64.4799,10662.0
2025-06-11 12:00:00,64.91,64.96,64.78,64.81,12918.0,64.4799,64.5296,64.3508,64.3806,12918.0
2025-06-11 12:05:00,64.82,64.83,64.58,64.64,22655.0,64.3905,64.4005,64.1521,64.2117,22655.0
2025-06-11 12:10:00,64.64,64.7,64.48,64.59,65676.0,64.2117,64.2713,64.0528,64.162,65676.0
2025-06-11 12:15:00,64.62,64.62,64.35,64.36,21910.0,64.1918,64.1918,63.9236,63.9336,21910.0
2025-06-11 12:20:00,64.34,64.39,64.2,64.28,49204.0,63.9137,63.9634,63.7746,63.8541,49204.0
2025-06-11 12:25:00,64.3,64.39,64.24,64.39,14948.0,63.874,63.9634,63.8144,63.9634,14948.0
2025-06-11 12:30:00,64.42,64.54,64.39,64.42,33381.0,63.9932,64.1124,63.9634,63.9932,33381.0
2025-06-11 12:35:00,64.42,64.42,64.2,64.29,14524.0,63.9932,63.9932,63.7746,63.864,14524.0
2025-06-11 12:40:00,64.32,64.4,64.28,64.39,13523.0,63.8938,63.9733,63.8541,63.9634,13523.0
2025-06-11 12:45:00,64.39,64.52,64.37,64.5,13523.0,63.9634,64.0925,63.9435,64.0726,13523.0
2025-06-11 12:50:00,64.5,64.59,64.44,64.49,16843.0,64.0726,64.162,64.013,64.0627,16843.0
2025-06-11 12:55:00,64.54,64.6,64.5,64.59,14035.0,64.1124,64.172,64.0726,64.162,14035.0
2025-06-11 13:00:00,64.59,64.71,64.55,64.67,14168.0,64.162,64.2812,64.1223,64.2415,14168.0
2025-06-11 13:05:00,64.67,64.86,64.64,64.86,11041.0,64.2415,64.4303,64.2117,64.4303,11041.0
2025-06-11 13:10:00,64.84,64.86,64.64,64.64,15834.0,64.4104,64.4303,64.2117,64.2117,15834.0
2025-06-11 13:15:00,64.66,64.77,64.62,64.72,35623.0,64.2316,64.3408,64.1918,64.2912,35623.0
2025-06-11 13:20:00,64.72,64.84,64.7,64.83,12211.0,64.2912,64.4104,64.2713,64.4005,12211.0
2025-06-11 13:25:00,64.83,64.86,64.77,64.8,8820.0,64.4005,64.4303,64.3408,64.3707,8820.0
2025-06-11 13:30:00,64.8,64.8,64.67,64.73,12212.0,64.3707,64.3707,64.2415,64.3011,12212.0
2025-06-11 13:35:00,64.73,64.75,64.62,64.75,17007.0,64.3011,64.321,64.1918,64.321,17007.0
2025-06-11 13:40:00,64.75,64.78,64.62,64.68,33907.0,64.321,64.3508,64.1918,64.2514,33907.0
2025-06-11 13:45:00,64.68,64.73,64.59,64.59,18634.0,64.2514,64.3011,64.162,64.162,18634.0
2025-06-11 13:50:00,64.54,64.59,64.51,64.53,15995.0,64.1124,64.162,64.0826,64.1024,15995.0
2025-06-11 13:55:00,64.52,64.61,64.37,64.38,9186.0,64.0925,64.1819,63.9435,63.9534,9186.0
2025-06-11 14:00:00,64.36,64.41,63.94,64.15,65961.0,63.9336,63.9832,63.5163,63.725,65961.0
2025-06-11 14:05:00,64.12,64.22,64.02,64.18,18336.0,63.6952,63.7945,63.5958,63.7548,18336.0
2025-06-11 14:10:00,64.18,64.24,64.06,64.11,23909.0,63.7548,63.8144,63.6356,63.6852,23909.0
2025-06-11 14:15:00,64.07,64.08,63.84,64.01,92679.0,63.6455,63.6554,63.417,63.5859,92679.0
2025-06-11 14:20:00,64.02,64.25,64.01,64.25,19970.0,63.5958,63.8243,63.5859,63.8243,19970.0
2025-06-11 14:25:00,64.28,64.39,64.24,64.28,8582.0,63.8541,63.9634,63.8144,63.8541,8582.0
2025-06-11 14:30:00,64.26,64.41,64.16,64.39,19980.0,63.8342,63.9832,63.7349,63.9634,19980.0
2025-06-11 14:35:00,64.35,64.41,64.28,64.3,10379.0,63.9236,63.9832,63.8541,63.874,10379.0
2025-06-11 14:40:00,64.32,64.57,64.31,64.56,33407.0,63.8938,64.1422,63.8839,64.1322,33407.0
2025-06-11 14:45:00,64.53,64.63,64.52,64.59,5917.0,64.1024,64.2018,64.0925,64.162,5917.0
2025-06-11 14:50:00,64.59,64.71,64.54,64.65,14834.0,64.162,64.2812,64.1124,64.2216,14834.0
2025-06-11 14:55:00,64.62,64.62,64.48,64.54,27832.0,64.1918,64.1918,64.0528,64.1124,27832.0
2025-06-11 15:00:00,64.53,64.64,64.48,64.54,20106.0,64.1024,64.2117,64.0528,64.1124,20106.0
2025-06-11 15:05:00,64.56,64.69,64.5,64.64,13815.0,64.1322,64.2614,64.0726,64.2117,13815.0
2025-06-11 15:10:00,64.67,64.71,64.61,64.69,9936.0,64.2415,64.2812,64.1819,64.2614,9936.0
2025-06-11 15:15:00,64.69,64.69,64.44,64.44,20372.0,64.2614,64.2614,64.013,64.013,20372.0
2025-06-11 15:20:00,64.47,64.72,64.45,64.69,19139.0,64.0428,64.2912,64.023,64.2614,19139.0
2025-06-11 15:25:00,64.69,64.73,64.56,64.66,30319.0,64.2614,64.3011,64.1322,64.2316,30319.0
2025-06-11 15:30:00,64.65,64.68,64.53,64.57,21220.0,64.2216,64.2514,64.1024,64.1422,21220.0
2025-06-11 15:35:00,64.6,64.73,64.56,64.7,31225.0,64.172,64.3011,64.1322,64.2713,31225.0
2025-06-11 15:40:00,64.71,64.91,64.71,64.86,35934.0,64.2812,64.4799,64.2812,64.4303,35934.0
2025-06-11 15:45:00,64.87,64.99,64.87,64.88,32986.0,64.4402,64.5594,64.4402,64.4501,32986.0
2025-06-11 15:50:00,64.9,65.12,64.88,65.06,67837.0,64.47,64.6885,64.4501,64.6289,67837.0
2025-06-11 15:55:00,65.07,65.18,65.03,65.1,208347.0,64.6389,64.7481,64.5991,64.6687,208347.0
2025-06-12 09:30:00,64.02,64.23,62.5,63.04,102639.0,63.5958,63.8044,62.0859,62.6223,102639.0
2025-06-12 09:35:00,63.13,63.63,62.98,63.63,25625.0,62.7117,63.2084,62.5627,63.2084,25625.0
2025-06-12 09:40:00,63.63,63.84,63.62,63.79,18929.0,63.2084,63.417,63.1985,63.3673,18929.0
2025-06-12 09:45:00,63.79,63.79,63.31,63.32,14997.0,63.3673,63.3673,62.8905,62.9005,14997.0
2025-06-12 09:50:00,63.37,63.44,63.17,63.2,18634.0,62.9501,63.0197,62.7515,62.7813,18634.0
2025-06-12 09:55:00,63.19,63.32,63.04,63.24,14662.0,62.7713,62.9005,62.6223,62.821,14662.0
2025-06-12 10:00:00,63.24,63.29,62.61,62.67,25956.0,62.821,62.8707,62.1952,62.2548,25956.0
2025-06-12 10:05:00,62.63,63.2,62.63,62.88,55091.0,62.215,62.7813,62.215,62.4634,55091.0
2025-06-12 10:10:00,62.88,63.0,62.82,62.91,30919.0,62.4634,62.5826,62.4038,62.4932,30919.0
2025-06-12 10:15:00,62.91,63.1,62.7,63.06,20320.0,62.4932,62.6819,62.2846,62.6422,20320.0
2025-06-12 10:20:00,63.06,63.06,62.84,63.0,17428.0,62.6422,62.6422,62.4236,62.5826,17428.0
2025-06-12 10:25:00,63.04,63.22,63.03,63.17,22141.0,62.6223,62.8011,62.6124,62.7515,22141.0
2025-06-12 10:30:00,63.2,63.47,63.2,63.45,20831.0,62.7813,63.0495,62.7813,63.0296,20831.0
2025-06-12 10:35:00,63.4,63.46,63.36,63.43,13049.0,62.9799,63.0395,62.9402,63.0097,13049.0
2025-06-12 10:40:00,63.44,63.52,63.37,63.49,15581.0,63.0197,63.0991,62.9501,63.0693,15581.0
2025-06-12 10:45:00,63.47,63.61,63.43,63.44,15256.0,63.0495,63.1885,63.0097,63.0197,15256.0
2025-06-12 10:50:00,63.43,63.51,63.3,63.33,13205.0,63.0097,63.0892,62.8806,62.9104,13205.0
2025-06-12 10:55:00,63.35,63.35,63.19,63.19,28129.0,62.9303,62.9303,62.7713,62.7713,28129.0
2025-06-12 11:00:00,63.21,63.23,62.98,63.05,20442.0,62.7912,62.8111,62.5627,62.6322,20442.0
2025-06-12 11:05:00,63.02,63.1,62.89,63.05,36732.0,62.6024,62.6819,62.4733,62.6322,36732.0
2025-06-12 11:10:00,63.05,63.08,62.87,63.03,27127.0,62.6322,62.662,62.4534,62.6124,27127.0
2025-06-12 11:15:00,63.05,63.1,62.79,62.79,24757.0,62.6322,62.6819,62.374,62.374,24757.0
2025-06-12 11:20:00,62.83,62.9,62.5,62.58,27427.0,62.4137,62.4832,62.0859,62.1654,27427.0
2025-06-12 11:25:00,62.56,62.81,62.5,62.75,28900.0,62.1455,62.3938,62.0859,62.3342,28900.0
2025-06-12 11:30:00,62.75,62.79,62.55,62.61,18935.0,62.3342,62.374,62.1356,62.1952,18935.0
2025-06-12 11:35:00,62.61,62.7,62.46,62.64,24589.0,62.1952,62.2846,62.0462,62.225,24589.0
2025-06-12 11:40:00,62.66,62.78,62.63,62.73,16725.0,62.2448,62.364,62.215,62.3144,16725.0
2025-06-12 11:45:00,62.75,62.95,62.75,62.94,11405.0,62.3342,62.5329,62.3342,62.523,11405.0
2025-06-12 11:50:00,62.97,62.98,62.82,62.96,161979.0,62.5528,62.5627,62.4038,62.5428,161979.0
2025-06-12 11:55:00,62.98,63.07,62.9,62.99,18617.0,62.5627,62.6521,62.4832,62.5726,18617.0
2025-06-12 12:00:00,62.97,63.22,62.96,63.07,27121.0,62.5528,62.8011,62.5428,62.6521,27121.0
2025-06-12 12:05:00,63.09,63.21,62.99,63.18,13605.0,62.672,62.7912,62.5726,62.7614,13605.0
2025-06-12 12:10:00,63.19,63.32,63.18,63.2,15644.0,62.7713,62.9005,62.7614,62.7813,15644.0
2025-06-12 12:15:00,63.21,63.24,63.03,63.13,10101.0,62.7912,62.821,62.6124,62.7117,10101.0
2025-06-12 12:20:00,63.12,63.2,62.98,63.04,10373.0,62.7018,62.7813,62.5627,62.6223,10373.0
2025-06-12 12:25:00,63.06,63.23,62.97,63.19,9482.0,62.6422,62.8111,62.5528,62.7713,9482.0
2025-06-12 12:30:00,63.21,63.29,63.09,63.27,10183.0,62.7912,62.8707,62.672,62.8508,10183.0
2025-06-12 12:35:00,63.28,63.35,63.27,63.35,3936.0,62.8607,62.9303,62.8508,62.9303,3936.0
2025-06-12 12:40:00,63.34,63.41,63.25,63.25,7215.0,62.9203,62.9899,62.8309,62.8309,7215.0
2025-06-12 12:45:00,63.27,63.39,63.26,63.35,6994.0,62.8508,62.97,62.8409,62.9303,6994.0
2025-06-12 12:50:00,63.32,63.41,63.32,63.35,4204.0,62.9005,62.9899,62.9005,62.9303,4204.0
2025-06-12 12:55:00,63.38,63.46,63.33,63.34,19732.0,62.9601,63.0395,62.9104,62.9203,19732.0
2025-06-12 13:00:00,63.34,63.6,63.34,63.48,12983.0,62.9203,63.1786,62.9203,63.0594,12983.0
2025-06-12 13:05:00,63.49,63.49,63.35,63.47,9847.0,63.0693,63.0693,62.9303,63.0495,9847.0
2025-06-12 13:10:00,63.47,63.58,63.46,63.52,8090.0,63.0495,63.1587,63.0395,63.0991,8090.0
2025-06-12 13:15:00,63.49,63.55,63.46,63.51,14568.0,63.0693,63.1289,63.0395,63.0892,14568.0
2025-06-12 13:20:00,63.47,63.47,63.34,63.39,5133.0,63.0495,63.0495,62.9203,62.97,5133.0
2025-06-12 13:25:00,63.39,63.42,63.27,63.3,5844.0,62.97,62.9998,62.8508,62.8806,5844.0
2025-06-12 13:30:00,63.3,63.36,63.28,63.3,5814.0,62.8806,62.9402,62.8607,62.8806,5814.0
2025-06-12 13:35:00,63.29,63.31,63.17,63.17,17167.0,62.8707,62.8905,62.7515,62.7515,17167.0
2025-06-12 13:40:00,63.17,63.24,63.15,63.16,15247.0,62.7515,62.821,62.7316,62.7415,15247.0
2025-06-12 13:45:00,63.18,63.21,63.14,63.18,5084.0,62.7614,62.7912,62.7216,62.7614,5084.0
2025-06-12 13:50:00,63.17,63.24,63.15,63.16,7184.0,62.7515,62.821,62.7316,62.7415,7184.0
2025-06-12 13:55:00,63.16,63.22,63.02,63.03,7933.0,62.7415,62.8011,62.6024,62.6124,7933.0
2025-06-12 14:00:00,63.08,63.1,62.94,62.96,7267.0,62.662,62.6819,62.523,62.5428,7267.0
2025-06-12 14:05:00,62.97,62.98,62.87,62.88,8605.0,62.5528,62.5627,62.4534,62.4634,8605.0
2025-06-12 14:10:00,62.91,62.98,62.9,62.97,6044.0,62.4932,62.5627,62.4832,62.5528,6044.0
2025-06-12 14:15:00,62.97,63.05,62.92,62.92,6915.0,62.5528,62.6322,62.5031,62.5031,6915.0
2025-06-12 14:20:00,62.95,62.97,62.74,62.75,13072.0,62.5329,62.5528,62.3243,62.3342,13072.0
2025-06-12 14:25:00,62.75,62.79,62.67,62.79,10454.0,62.3342,62.374,62.2548,62.374,10454.0
2025-06-12 14:30:00,62.79,62.9,62.77,62.86,9218.0,62.374,62.4832,62.3541,62.4435,9218.0
2025-06-12 14:35:00,62.88,62.9,62.69,62.72,9411.0,62.4634,62.4832,62.2746,62.3044,9411.0
2025-06-12 14:40:00,62.74,62.76,62.69,62.74,6643.0,62.3243,62.3442,62.2746,62.3243,6643.0
2025-06-12 14:45:00,62.7,62.7,62.63,62.63,3137.0,62.2846,62.2846,62.215,62.215,3137.0
2025-06-12 14:50:00,62.62,62.75,62.61,62.69,8137.0,62.2051,62.3342,62.1952,62.2746,8137.0
2025-06-12 14:55:00,62.69,62.7,62.63,62.64,11249.0,62.2746,62.2846,62.215,62.225,11249.0
2025-06-12 15:00:00,62.65,62.68,62.61,62.63,16893.0,62.2349,62.2647,62.1952,62.215,16893.0
2025-06-12 15:05:00,62.64,62.66,62.49,62.49,12982.0,62.225,62.2448,62.076,62.076,12982.0
2025-06-12 15:10:00,62.5,62.5,62.34,62.34,11273.0,62.0859,62.0859,61.9269,61.9269,11273.0
2025-06-12 15:15:00,62.34,62.37,62.32,62.32,9210.0,61.9269,61.9568,61.9071,61.9071,9210.0
2025-06-12 15:20:00,62.32,62.38,62.26,62.28,27138.0,61.9071,61.9667,61.8475,61.8673,27138.0
2025-06-12 15:25:00,62.26,62.4,62.22,62.35,30450.0,61.8475,61.9866,61.8077,61.9369,30450.0
2025-06-12 15:30:00,62.35,62.57,62.35,62.57,27448.0,61.9369,62.1554,61.9369,62.1554,27448.0
2025-06-12 15:35:00,62.56,62.64,62.54,62.6,26661.0,62.1455,62.225,62.1256,62.1852,26661.0
2025-06-12 15:40:00,62.59,62.73,62.57,62.7,25209.0,62.1753,62.3144,62.1554,62.2846,25209.0
2025-06-12 15:45:00,62.68,62.7,62.56,62.63,43157.0,62.2647,62.2846,62.1455,62.215,43157.0
2025-06-12 15:50:00,62.62,62.67,62.49,62.55,50296.0,62.2051,62.2548,62.076,62.1356,50296.0
2025-06-12 15:55:00,62.57,62.61,62.44,62.48,186254.0,62.1554,62.1952,62.0263,62.066,186254.0
2025-06-13 09:30:00,61.2,62.99,61.02,62.87,50030.0,61.2,62.99,61.02,62.87,50030.0
2025-06-13 09:35:00,62.87,62.87,62.32,62.44,30391.0,62.87,62.87,62.32,62.44,30391.0
2025-06-13 09:40:00,62.46,62.53,62.19,62.52,36691.0,62.46,62.53,62.19,62.52,36691.0
2025-06-13 09:45:00,62.52,62.6,61.9,61.95,24136.0,62.52,62.6,61.9,61.95,24136.0
2025-06-13 09:50:00,61.9,62.38,61.89,62.08,44824.0,61.9,62.38,61.89,62.08,44824.0
2025-06-13 09:55:00,62.08,62.23,61.9,61.91,33822.0,62.08,62.23,61.9,61.91,33822.0
2025-06-13 10:00:00,62.01,62.25,61.77,61.85,31697.0,62.01,62.25,61.77,61.85,31697.0
2025-06-13 10:05:00,61.86,62.18,61.85,62.02,21996.0,61.86,62.18,61.85,62.02,21996.0
2025-06-13 10:10:00,62.02,62.21,61.92,62.02,11639.0,62.02,62.21,61.92,62.02,11639.0
2025-06-13 10:15:00,62.0,62.09,61.55,61.67,26205.0,62.0,62.09,61.55,61.67,26205.0
2025-06-13 10:20:00,61.68,61.81,61.54,61.8,17910.0,61.68,61.81,61.54,61.8,17910.0
2025-06-13 10:25:00,61.75,61.94,61.46,61.5,10680.0,61.75,61.94,61.46,61.5,10680.0
2025-06-13 10:30:00,61.53,61.63,61.41,61.62,12651.0,61.53,61.63,61.41,61.62,12651.0
2025-06-13 10:35:00,61.58,61.59,61.37,61.49,9853.0,61.58,61.59,61.37,61.49,9853.0
2025-06-13 10:40:00,61.48,61.54,61.22,61.29,10548.0,61.48,61.54,61.22,61.29,10548.0
2025-06-13 10:45:00,61.32,61.44,61.17,61.27,15013.0,61.32,61.44,61.17,61.27,15013.0
2025-06-13 10:50:00,61.24,61.43,61.22,61.36,13326.0,61.24,61.43,61.22,61.36,13326.0
2025-06-13 10:55:00,61.37,61.54,61.33,61.47,15075.0,61.37,61.54,61.33,61.47,15075.0
2025-06-13 11:00:00,61.49,61.55,61.19,61.22,12845.0,61.49,61.55,61.19,61.22,12845.0
2025-06-13 11:05:00,61.21,61.46,61.21,61.29,14155.0,61.21,61.46,61.21,61.29,14155.0
2025-06-13 11:10:00,61.28,61.29,61.02,61.14,13000.0,61.28,61.29,61.02,61.14,13000.0
2025-06-13 11:15:00,61.14,61.33,61.09,61.3,9991.0,61.14,61.33,61.09,61.3,9991.0
2025-06-13 11:20:00,61.33,61.44,61.24,61.34,14770.0,61.33,61.44,61.24,61.34,14770.0
2025-06-13 11:25:00,61.3,61.5,61.3,61.48,14510.0,61.3,61.5,61.3,61.48,14510.0
2025-06-13 11:30:00,61.46,61.6,61.46,61.51,5042.0,61.46,61.6,61.46,61.51,5042.0
2025-06-13 11:35:00,61.51,61.63,61.43,61.63,10352.0,61.51,61.63,61.43,61.63,10352.0
2025-06-13 11:40:00,61.61,61.64,61.48,61.51,7680.0,61.61,61.64,61.48,61.51,7680.0
2025-06-13 11:45:00,61.48,61.66,61.48,61.59,7485.0,61.48,61.66,61.48,61.59,7485.0
2025-06-13 11:50:00,61.61,61.71,61.61,61.68,3859.0,61.61,61.71,61.61,61.68,3859.0
2025-06-13 11:55:00,61.65,61.65,61.46,61.56,6592.0,61.65,61.65,61.46,61.56,6592.0
2025-06-13 12:00:00,61.55,61.62,61.48,61.57,5585.0,61.55,61.62,61.48,61.57,5585.0
2025-06-13 12:05:00,61.58,61.66,61.52,61.6,5567.0,61.58,61.66,61.52,61.6,5567.0
2025-06-13 12:10:00,61.61,61.61,61.53,61.56,3269.0,61.61,61.61,61.53,61.56,3269.0
2025-06-13 12:15:00,61.55,61.67,61.55,61.58,4576.0,61.55,61.67,61.55,61.58,4576.0
2025-06-13 12:20:00,61.57,61.57,61.48,61.53,4115.0,61.57,61.57,61.48,61.53,4115.0
2025-06-13 12:25:00,61.5,61.51,61.31,61.32,4422.0,61.5,61.51,61.31,61.32,4422.0
2025-06-13 12:30:00,61.35,61.46,61.32,61.4,4778.0,61.35,61.46,61.32,61.4,4778.0
2025-06-13 12:35:00,61.4,61.51,61.38,61.42,3374.0,61.4,61.51,61.38,61.42,3374.0
2025-06-13 12:40:00,61.4,61.4,61.22,61.29,10999.0,61.4,61.4,61.22,61.29,10999.0
2025-06-13 12:45:00,61.29,61.29,61.19,61.25,8949.0,61.29,61.29,61.19,61.25,8949.0
2025-06-13 12:50:00,61.28,61.43,61.24,61.43,10129.0,61.28,61.43,61.24,61.43,10129.0
2025-06-13 12:55:00,61.43,61.44,61.33,61.33,6674.0,61.43,61.44,61.33,61.33,6674.0
2025-06-13 13:00:00,61.34,61.42,61.29,61.3,3951.0,61.34,61.42,61.29,61.3,3951.0
2025-06-13 13:05:00,61.29,61.29,61.2,61.23,1742.0,61.29,61.29,61.2,61.23,1742.0
2025-06-13 13:10:00,61.26,61.27,61.13,61.27,6638.0,61.26,61.27,61.13,61.27,6638.0
2025-06-13 13:15:00,61.2,61.2,61.05,61.12,7707.0,61.2,61.2,61.05,61.12,7707.0
2025-06-13 13:20:00,61.13,61.3,61.08,61.13,8458.0,61.13,61.3,61.08,61.13,8458.0
2025-06-13 13:25:00,61.12,61.13,60.98,61.04,26530.0,61.12,61.13,60.98,61.04,26530.0
2025-06-13 13:30:00,61.04,61.1,60.87,60.9,11710.0,61.04,61.1,60.87,60.9,11710.0
2025-06-13 13:35:00,60.9,60.92,60.7,60.7,15122.0,60.9,60.92,60.7,60.7,15122.0
2025-06-13 13:40:00,60.73,60.75,60.58,60.65,15293.0,60.73,60.75,60.58,60.65,15293.0
2025-06-13 13:45:00,60.69,60.89,60.68,60.85,12018.0,60.69,60.89,60.68,60.85,12018.0
2025-06-13 13:50:00,60.87,61.12,60.85,61.04,9225.0,60.87,61.12,60.85,61.04,9225.0
2025-06-13 13:55:00,61.06,61.07,60.97,61.02,6280.0,61.06,61.07,60.97,61.02,6280.0
2025-06-13 14:00:00,61.02,61.25,61.01,61.14,7564.0,61.02,61.25,61.01,61.14,7564.0
2025-06-13 14:05:00,61.19,61.2,60.99,61.02,8386.0,61.19,61.2,60.99,61.02,8386.0
2025-06-13 14:10:00,60.97,61.06,60.91,60.94,4218.0,60.97,61.06,60.91,60.94,4218.0
2025-06-13 14:15:00,60.94,60.94,60.79,60.88,7394.0,60.94,60.94,60.79,60.88,7394.0
2025-06-13 14:20:00,60.9,60.91,60.69,60.71,5416.0,60.9,60.91,60.69,60.71,5416.0
2025-06-13 14:25:00,60.7,60.72,60.54,60.58,10750.0,60.7,60.72,60.54,60.58,10750.0
2025-06-13 14:30:00,60.62,60.63,60.4,60.59,31815.0,60.62,60.63,60.4,60.59,31815.0
2025-06-13 14:35:00,60.6,60.65,60.44,60.51,27652.0,60.6,60.65,60.44,60.51,27652.0
2025-06-13 14:40:00,60.46,60.52,60.31,60.39,26771.0,60.46,60.52,60.31,60.39,26771.0
2025-06-13 14:45:00,60.4,60.55,60.33,60.38,22254.0,60.4,60.55,60.33,60.38,22254.0
2025-06-13 14:50:00,60.4,60.52,60.38,60.52,28727.0,60.4,60.52,60.38,60.52,28727.0
2025-06-13 14:55:00,60.49,60.57,60.38,60.47,18803.0,60.49,60.57,60.38,60.47,18803.0
2025-06-13 15:00:00,60.46,60.51,60.3,60.45,27166.0,60.46,60.51,60.3,60.45,27166.0
2025-06-13 15:05:00,60.45,60.77,60.42,60.74,25770.0,60.45,60.77,60.42,60.74,25770.0
2025-06-13 15:10:00,60.75,60.81,60.65,60.75,14529.0,60.75,60.81,60.65,60.75,14529.0
2025-06-13 15:15:00,60.75,60.76,60.62,60.63,12486.0,60.75,60.76,60.62,60.63,12486.0
2025-06-13 15:20:00,60.62,60.66,60.39,60.4,15498.0,60.62,60.66,60.39,60.4,15498.0
2025-06-13 15:25:00,60.42,60.42,60.28,60.35,12524.0,60.42,60.42,60.28,60.35,12524.0
2025-06-13 15:30:00,60.35,60.46,60.32,60.36,25734.0,60.35,60.46,60.32,60.36,25734.0
2025-06-13 15:35:00,60.38,60.58,60.37,60.53,21656.0,60.38,60.58,60.37,60.53,21656.0
2025-06-13 15:40:00,60.49,60.55,60.36,60.36,18023.0,60.49,60.55,60.36,60.36,18023.0
2025-06-13 15:45:00,60.37,60.48,60.28,60.39,28205.0,60.37,60.48,60.28,60.39,28205.0
2025-06-13 15:50:00,60.41,60.51,60.35,60.44,31697.0,60.41,60.51,60.35,60.44,31697.0
2025-06-13 15:55:00,60.41,60.73,60.37,60.71,141994.0,60.41,60.73,60.37,60.71,141994.0
2025-06-16 09:30:00,62.0,62.11,61.56,61.75,49631.0,62.0,62.11,61.56,61.75,49631.0
2025-06-16 09:35:00,61.88,61.89,61.16,61.17,15417.0,61.88,61.89,61.16,61.17,15417.0
2025-06-16 09:40:00,61.05,61.28,61.0,61.28,17010.0,61.05,61.28,61.0,61.28,17010.0
2025-06-16 09:45:00,61.32,62.2,61.29,61.94,20068.0,61.32,62.2,61.29,61.94,20068.0
2025-06-16 09:50:00,61.94,62.04,61.68,61.99,15814.0,61.94,62.04,61.68,61.99,15814.0
2025-06-16 09:55:00,61.96,62.21,61.59,61.69,15562.0,61.96,62.21,61.59,61.69,15562.0
2025-06-16 10:00:00,61.69,61.79,61.55,61.72,12440.0,61.69,61.79,61.55,61.72,12440.0
2025-06-16 10:05:00,61.73,61.92,61.68,61.68,21606.0,61.73,61.92,61.68,61.68,21606.0
2025-06-16 10:10:00,61.71,61.95,61.71,61.77,8402.0,61.71,61.95,61.71,61.77,8402.0
2025-06-16 10:15:00,61.8,62.02,61.77,62.02,21007.0,61.8,62.02,61.77,62.02,21007.0
2025-06-16 10:20:00,61.99,62.11,61.9,62.05,13864.0,61.99,62.11,61.9,62.05,13864.0
2025-06-16 10:25:00,62.04,62.04,61.8,62.0,8101.0,62.04,62.04,61.8,62.0,8101.0
2025-06-16 10:30:00,62.05,62.23,61.98,61.98,33993.0,62.05,62.23,61.98,61.98,33993.0
2025-06-16 10:35:00,61.98,62.23,61.92,61.98,19255.0,61.98,62.23,61.92,61.98,19255.0
2025-06-16 10:40:00,61.96,62.21,61.93,62.13,41188.0,61.96,62.21,61.93,62.13,41188.0
2025-06-16 10:45:00,62.1,62.13,61.91,61.91,23378.0,62.1,62.13,61.91,61.91,23378.0
2025-06-16 10:50:00,61.94,62.0,61.72,61.81,19879.0,61.94,62.0,61.72,61.81,19879.0
2025-06-16 10:55:00,61.85,61.89,61.66,61.73,12204.0,61.85,61.89,61.66,61.73,12204.0
2025-06-16 11:00:00,61.74,61.74,61.58,61.64,13229.0,61.74,61.74,61.58,61.64,13229.0
2025-06-16 11:05:00,61.63,61.63,61.39,61.42,15450.0,61.63,61.63,61.39,61.42,15450.0
2025-06-16 11:10:00,61.4,61.52,61.27,61.28,12270.0,61.4,61.52,61.27,61.28,12270.0
2025-06-16 11:15:00,61.28,61.31,61.16,61.25,11103.0,61.28,61.31,61.16,61.25,11103.0
2025-06-16 11:20:00,61.25,61.25,60.84,60.86,26040.0,61.25,61.25,60.84,60.86,26040.0
2025-06-16 11:25:00,60.86,60.92,60.7,60.89,17434.0,60.86,60.92,60.7,60.89,17434.0
2025-06-16 11:30:00,60.93,61.07,60.9,61.0,9555.0,60.93,61.07,60.9,61.0,9555.0
2025-06-16 11:35:00,60.98,61.07,60.95,60.98,8384.0,60.98,61.07,60.95,60.98,8384.0
2025-06-16 11:40:00,60.98,61.01,60.9,60.9,8434.0,60.98,61.01,60.9,60.9,8434.0
2025-06-16 11:45:00,60.95,61.09,60.88,61.03,8467.0,60.95,61.09,60.88,61.03,8467.0
2025-06-16 11:50:00,61.06,61.09,60.85,60.89,6524.0,61.06,61.09,60.85,60.89,6524.0
2025-06-16 11:55:00,60.88,60.91,60.73,60.78,12963.0,60.88,60.91,60.73,60.78,12963.0
2025-06-16 12:00:00,60.81,60.83,60.7,60.75,6335.0,60.81,60.83,60.7,60.75,6335.0
2025-06-16 12:05:00,60.79,60.82,60.72,60.73,8901.0,60.79,60.82,60.72,60.73,8901.0
2025-06-16 12:10:00,60.73,60.88,60.71,60.83,7077.0,60.73,60.88,60.71,60.83,7077.0
2025-06-16 12:15:00,60.83,60.87,60.77,60.81,7093.0,60.83,60.87,60.77,60.81,7093.0
2025-06-16 12:20:00,60.83,60.95,60.78,60.91,10753.0,60.83,60.95,60.78,60.91,10753.0
2025-06-16 12:25:00,60.91,60.94,60.85,60.89,5903.0,60.91,60.94,60.85,60.89,5903.0
2025-06-16 12:30:00,60.91,61.08,60.88,61.07,10206.0,60.91,61.08,60.88,61.07,10206.0
2025-06-16 12:35:00,61.08,61.2,61.02,61.08,6112.0,61.08,61.2,61.02,61.08,6112.0
2025-06-16 12:40:00,61.07,61.18,61.07,61.08,7354.0,61.07,61.18,61.07,61.08,7354.0
2025-06-16 12:45:00,61.04,61.21,61.03,61.13,3587.0,61.04,61.21,61.03,61.13,3587.0
2025-06-16 12:50:00,61.18,61.27,61.16,61.21,4609.0,61.18,61.27,61.16,61.21,4609.0
2025-06-16 12:55:00,61.21,61.23,61.14,61.19,5831.0,61.21,61.23,61.14,61.19,5831.0
2025-06-16 13:00:00,61.21,61.31,61.17,61.29,7614.0,61.21,61.31,61.17,61.29,7614.0
2025-06-16 13:05:00,61.3,61.34,61.27,61.27,2810.0,61.3,61.34,61.27,61.27,2810.0
2025-06-16 13:10:00,61.31,61.43,61.28,61.33,15466.0,61.31,61.43,61.28,61.33,15466.0
2025-06-16 13:15:00,61.35,61.55,61.34,61.53,14468.0,61.35,61.55,61.34,61.53,14468.0
2025-06-16 13:20:00,61.53,61.63,61.52,61.57,12798.0,61.53,61.63,61.52,61.57,12798.0
2025-06-16 13:25:00,61.57,61.64,61.49,61.49,11726.0,61.57,61.64,61.49,61.49,11726.0
2025-06-16 13:30:00,61.52,61.75,61.5,61.75,10008.0,61.52,61.75,61.5,61.75,10008.0
2025-06-16 13:35:00,61.73,61.77,61.56,61.63,13810.0,61.73,61.77,61.56,61.63,13810.0
2025-06-16 13:40:00,61.63,61.66,61.57,61.6,13555.0,61.63,61.66,61.57,61.6,13555.0
2025-06-16 13:45:00,61.6,61.63,61.55,61.59,5208.0,61.6,61.63,61.55,61.59,5208.0
2025-06-16 13:50:00,61.58,61.59,61.49,61.49,9853.0,61.58,61.59,61.49,61.49,9853.0
2025-06-16 13:55:00,61.49,61.5,61.28,61.28,5821.0,61.49,61.5,61.28,61.28,5821.0
2025-06-16 14:00:00,61.27,61.29,61.22,61.26,15828.0,61.27,61.29,61.22,61.26,15828.0
2025-06-16 14:05:00,61.24,61.25,61.16,61.21,8877.0,61.24,61.25,61.16,61.21,8877.0
2025-06-16 14:10:00,61.2,61.28,61.13,61.26,11511.0,61.2,61.28,61.13,61.26,11511.0
2025-06-16 14:15:00,61.26,61.27,61.22,61.23,3002.0,61.26,61.27,61.22,61.23,3002.0
2025-06-16 14:20:00,61.25,61.32,61.22,61.29,7168.0,61.25,61.32,61.22,61.29,7168.0
2025-06-16 14:25:00,61.3,61.3,61.16,61.16,8285.0,61.3,61.3,61.16,61.16,8285.0
2025-06-16 14:30:00,61.14,61.16,61.12,61.12,10520.0,61.14,61.16,61.12,61.12,10520.0
2025-06-16 14:35:00,61.12,61.12,61.07,61.08,2892.0,61.12,61.12,61.07,61.08,2892.0
2025-06-16 14:40:00,61.06,61.1,61.03,61.03,3975.0,61.06,61.1,61.03,61.03,3975.0
2025-06-16 14:45:00,61.0,61.0,60.89,60.93,17451.0,61.0,61.0,60.89,60.93,17451.0
2025-06-16 14:50:00,60.91,60.96,60.91,60.93,4073.0,60.91,60.96,60.91,60.93,4073.0
2025-06-16 14:55:00,60.96,61.05,60.96,60.96,11239.0,60.96,61.05,60.96,60.96,11239.0
2025-06-16 15:00:00,60.96,61.01,60.88,60.98,30396.0,60.96,61.01,60.88,60.98,30396.0
2025-06-16 15:05:00,61.0,61.03,60.98,61.03,5675.0,61.0,61.03,60.98,61.03,5675.0
2025-06-16 15:10:00,60.98,61.0,60.93,60.95,18225.0,60.98,61.0,60.93,60.95,18225.0
2025-06-16 15:15:00,60.95,61.0,60.94,60.95,2872.0,60.95,61.0,60.94,60.95,2872.0
2025-06-16 15:20:00,60.93,61.04,60.9,60.94,18823.0,60.93,61.04,60.9,60.94,18823.0
2025-06-16 15:25:00,60.94,61.14,60.92,61.1,12535.0,60.94,61.14,60.92,61.1,12535.0
2025-06-16 15:30:00,61.07,61.07,60.89,60.9,8539.0,61.07,61.07,60.89,60.9,8539.0
2025-06-16 15:35:00,60.9,61.03,60.87,60.96,18506.0,60.9,61.03,60.87,60.96,18506.0
2025-06-16 15:40:00,60.97,61.05,60.93,61.03,20128.0,60.97,61.05,60.93,61.03,20128.0
2025-06-16 15:45:00,61.04,61.09,61.01,61.03,24194.0,61.04,61.09,61.01,61.03,24194.0
2025-06-16 15:50:00,61.02,61.13,61.0,61.07,22537.0,61.02,61.13,61.0,61.07,22537.0
2025-06-16 15:55:00,61.06,61.08,60.87,60.97,122612.0,61.06,61.08,60.87,60.97,122612.0
2025-06-17 09:30:00,60.65,60.68,59.88,60.39,78939.0,60.65,60.68,59.88,60.39,78939.0
2025-06-17 09:35:00,60.41,60.58,60.15,60.47,11643.0,60.41,60.58,60.15,60.47,11643.0
2025-06-17 09:40:00,60.58,60.59,60.31,60.37,7652.0,60.58,60.59,60.31,60.37,7652.0
2025-06-17 09:45:00,60.37,60.39,59.85,59.85,23926.0,60.37,60.39,59.85,59.85,23926.0
2025-06-17 09:50:00,59.82,60.26,59.79,60.18,16968.0,59.82,60.26,59.79,60.18,16968.0
2025-06-17 09:55:00,60.14,60.36,60.0,60.01,13947.0,60.14,60.36,60.0,60.01,13947.0
2025-06-17 10:00:00,60.09,60.15,59.86,59.9,17451.0,60.09,60.15,59.86,59.9,17451.0
2025-06-17 10:05:00,59.89,60.15,59.83,60.04,18680.0,59.89,60.15,59.83,60.04,18680.0
2025-06-17 10:10:00,60.04,60.05,59.79,59.82,26648.0,60.04,60.05,59.79,59.82,26648.0
2025-06-17 10:15:00,59.83,59.87,59.51,59.57,39895.0,59.83,59.87,59.51,59.57,39895.0
2025-06-17 10:20:00,59.57,59.61,59.4,59.4,14613.0,59.57,59.61,59.4,59.4,14613.0
2025-06-17 10:25:00,59.42,59.44,59.26,59.43,16435.0,59.42,59.44,59.26,59.43,16435.0
2025-06-17 10:30:00,59.44,59.65,59.39,59.43,24152.0,59.44,59.65,59.39,59.43,24152.0
2025-06-17 10:35:00,59.4,59.46,59.29,59.34,12437.0,59.4,59.46,59.29,59.34,12437.0
2025-06-17 10:40:00,59.37,59.38,59.23,59.23,12955.0,59.37,59.38,59.23,59.23,12955.0
2025-06-17 10:45:00,59.23,59.41,59.23,59.27,10889.0,59.23,59.41,59.23,59.27,10889.0
2025-06-17 10:50:00,59.27,59.35,59.14,59.2,14555.0,59.27,59.35,59.14,59.2,14555.0
2025-06-17 10:55:00,59.23,59.34,59.22,59.24,7987.0,59.23,59.34,59.22,59.24,7987.0
2025-06-17 11:00:00,59.23,59.25,59.09,59.15,26805.0,59.23,59.25,59.09,59.15,26805.0
2025-06-17 11:05:00,59.12,59.22,59.1,59.2,10987.0,59.12,59.22,59.1,59.2,10987.0
2025-06-17 11:10:00,59.21,59.39,59.19,59.33,16532.0,59.21,59.39,59.19,59.33,16532.0
2025-06-17 11:15:00,59.36,59.38,59.21,59.28,38483.0,59.36,59.38,59.21,59.28,38483.0
2025-06-17 11:20:00,59.29,59.3,59.17,59.2,12550.0,59.29,59.3,59.17,59.2,12550.0
2025-06-17 11:25:00,59.2,59.22,59.02,59.11,13115.0,59.2,59.22,59.02,59.11,13115.0
2025-06-17 11:30:00,59.09,59.09,58.86,58.96,27911.0,59.09,59.09,58.86,58.96,27911.0
2025-06-17 11:35:00,58.89,59.11,58.8,59.1,28966.0,58.89,59.11,58.8,59.1,28966.0
2025-06-17 11:40:00,59.11,59.39,59.09,59.29,13610.0,59.11,59.39,59.09,59.29,13610.0
2025-06-17 11:45:00,59.28,59.36,59.22,59.28,7884.0,59.28,59.36,59.22,59.28,7884.0
2025-06-17 11:50:00,59.26,59.39,59.23,59.32,8382.0,59.26,59.39,59.23,59.32,8382.0
2025-06-17 11:55:00,59.37,59.39,59.31,59.34,6018.0,59.37,59.39,59.31,59.34,6018.0
2025-06-17 12:00:00,59.35,59.63,59.34,59.61,18127.0,59.35,59.63,59.34,59.61,18127.0
2025-06-17 12:05:00,59.64,59.67,59.5,59.59,13529.0,59.64,59.67,59.5,59.59,13529.0
2025-06-17 12:10:00,59.61,59.71,59.59,59.62,4782.0,59.61,59.71,59.59,59.62,4782.0
2025-06-17 12:15:00,59.63,59.78,59.61,59.75,6118.0,59.63,59.78,59.61,59.75,6118.0
2025-06-17 12:20:00,59.77,59.83,59.7,59.8,11267.0,59.77,59.83,59.7,59.8,11267.0
2025-06-17 12:25:00,59.8,59.84,59.72,59.73,6954.0,59.8,59.84,59.72,59.73,6954.0
2025-06-17 12:30:00,59.73,59.74,59.65,59.73,21776.0,59.73,59.74,59.65,59.73,21776.0
2025-06-17 12:35:00,59.73,59.79,59.68,59.74,10146.0,59.73,59.79,59.68,59.74,10146.0
2025-06-17 12:40:00,59.73,59.79,59.63,59.63,16274.0,59.73,59.79,59.63,59.63,16274.0
2025-06-17 12:45:00,59.69,59.7,59.53,59.58,5473.0,59.69,59.7,59.53,59.58,5473.0
2025-06-17 12:50:00,59.53,59.61,59.46,59.49,5533.0,59.53,59.61,59.46,59.49,5533.0
2025-06-17 12:55:00,59.52,59.54,59.33,59.37,4918.0,59.52,59.54,59.33,59.37,4918.0
2025-06-17 13:00:00,59.36,59.5,59.33,59.44,31813.0,59.36,59.5,59.33,59.44,31813.0
2025-06-17 13:05:00,59.42,59.42,59.29,59.35,7044.0,59.42,59.42,59.29,59.35,7044.0
2025-06-17 13:10:00,59.32,59.37,59.29,59.35,4110.0,59.32,59.37,59.29,59.35,4110.0
2025-06-17 13:15:00,59.35,59.41,59.32,59.37,7657.0,59.35,59.41,59.32,59.37,7657.0
2025-06-17 13:20:00,59.32,59.46,59.28,59.46,10193.0,59.32,59.46,59.28,59.46,10193.0
2025-06-17 13:25:00,59.46,59.53,59.43,59.53,9743.0,59.46,59.53,59.43,59.53,9743.0
2025-06-17 13:30:00,59.51,59.8,59.48,59.8,11809.0,59.51,59.8,59.48,59.8,11809.0
2025-06-17 13:35:00,59.83,59.84,59.73,59.81,15372.0,59.83,59.84,59.73,59.81,15372.0
2025-06-17 13:40:00,59.83,59.92,59.77,59.81,6265.0,59.83,59.92,59.77,59.81,6265.0
2025-06-17 13:45:00,59.8,59.82,59.7,59.76,9373.0,59.8,59.82,59.7,59.76,9373.0
2025-06-17 13:50:00,59.71,59.77,59.62,59.74,3924.0,59.71,59.77,59.62,59.74,3924.0
2025-06-17 13:55:00,59.75,59.8,59.72,59.76,4392.0,59.75,59.8,59.72,59.76,4392.0
2025-06-17 14:00:00,59.71,59.8,59.63,59.67,10159.0,59.71,59.8,59.63,59.67,10159.0
2025-06-17 14:05:00,59.73,59.77,59.58,59.58,7047.0,59.73,59.77,59.58,59.58,7047.0
2025-06-17 14:10:00,59.62,59.64,59.54,59.54,5890.0,59.62,59.64,59.54,59.54,5890.0
2025-06-17 14:15:00,59.51,59.58,59.38,59.41,6733.0,59.51,59.58,59.38,59.41,6733.0
2025-06-17 14:20:00,59.42,59.47,59.42,59.45,3822.0,59.42,59.47,59.42,59.45,3822.0
2025-06-17 14:25:00,59.45,59.47,59.34,59.39,5742.0,59.45,59.47,59.34,59.39,5742.0
2025-06-17 14:30:00,59.45,59.56,59.45,59.54,7918.0,59.45,59.56,59.45,59.54,7918.0
2025-06-17 14:35:00,59.56,59.66,59.51,59.61,8242.0,59.56,59.66,59.51,59.61,8242.0
2025-06-17 14:40:00,59.59,59.66,59.55,59.62,9999.0,59.59,59.66,59.55,59.62,9999.0
2025-06-17 14:45:00,59.65,59.66,59.57,59.57,10152.0,59.65,59.66,59.57,59.57,10152.0
2025-06-17 14:50:00,59.57,59.59,59.53,59.55,8281.0,59.57,59.59,59.53,59.55,8281.0
2025-06-17 14:55:00,59.53,59.7,59.53,59.68,8218.0,59.53,59.7,59.53,59.68,8218.0
2025-06-17 15:00:00,59.64,59.7,59.58,59.65,13678.0,59.64,59.7,59.58,59.65,13678.0
2025-06-17 15:05:00,59.64,59.64,59.45,59.52,18034.0,59.64,59.64,59.45,59.52,18034.0
2025-06-17 15:10:00,59.52,59.58,59.5,59.55,9908.0,59.52,59.58,59.5,59.55,9908.0
2025-06-17 15:15:00,59.55,59.58,59.41,59.45,10276.0,59.55,59.58,59.41,59.45,10276.0
2025-06-17 15:20:00,59.45,59.61,59.44,59.6,7999.0,59.45,59.61,59.44,59.6,7999.0
2025-06-17 15:25:00,59.6,59.62,59.49,59.5,11248.0,59.6,59.62,59.49,59.5,11248.0
2025-06-17 15:30:00,59.51,59.58,59.42,59.48,16757.0,59.51,59.58,59.42,59.48,16757.0
2025-06-17 15:35:00,59.48,59.53,59.44,59.53,20794.0,59.48,59.53,59.44,59.53,20794.0
2025-06-17 15:40:00,59.53,59.57,59.43,59.48,25142.0,59.53,59.57,59.43,59.48,25142.0
2025-06-17 15:45:00,59.5,59.67,59.5,59.59,25269.0,59.5,59.67,59.5,59.59,25269.0
2025-06-17 15:50:00,59.56,59.73,59.53,59.59,59034.0,59.56,59.73,59.53,59.59,59034.0
2025-06-17 15:55:00,59.59,59.84,59.55,59.69,170727.0,59.59,59.84,59.55,59.69,170727.0
2025-06-18 09:30:00,59.15,59.53,59.04,59.38,43338.0,59.15,59.53,59.04,59.38,43338.0
2025-06-18 09:35:00,59.43,59.83,59.28,59.69,22431.0,59.43,59.83,59.28,59.69,22431.0
2025-06-18 09:40:00,59.63,59.77,59.42,59.53,18503.0,59.63,59.77,59.42,59.53,18503.0
2025-06-18 09:45:00,59.55,59.68,59.51,59.58,9115.0,59.55,59.68,59.51,59.58,9115.0
2025-06-18 09:50:00,59.59,59.85,59.53,59.76,9595.0,59.59,59.85,59.53,59.76,9595.0
2025-06-18 09:55:00,59.78,59.95,59.67,59.89,24248.0,59.78,59.95,59.67,59.89,24248.0
2025-06-18 10:00:00,59.89,60.0,59.71,59.71,21449.0,59.89,60.0,59.71,59.71,21449.0
2025-06-18 10:05:00,59.75,59.91,59.56,59.91,13174.0,59.75,59.91,59.56,59.91,13174.0
2025-06-18 10:10:00,59.93,60.17,59.92,59.97,18028.0,59.93,60.17,59.92,59.97,18028.0
2025-06-18 10:15:00,60.0,60.1,59.91,59.94,14035.0,60.0,60.1,59.91,59.94,14035.0
2025-06-18 10:20:00,59.91,60.1,59.88,60.09,7784.0,59.91,60.1,59.88,60.09,7784.0
2025-06-18 10:25:00,60.11,60.25,60.07,60.13,15124.0,60.11,60.25,60.07,60.13,15124.0
2025-06-18 10:30:00,60.13,60.43,60.13,60.27,24961.0,60.13,60.43,60.13,60.27,24961.0
2025-06-18 10:35:00,60.28,60.38,60.14,60.31,10130.0,60.28,60.38,60.14,60.31,10130.0
2025-06-18 10:40:00,60.32,60.32,60.2,60.25,10900.0,60.32,60.32,60.2,60.25,10900.0
2025-06-18 10:45:00,60.26,60.26,60.02,60.12,8612.0,60.26,60.26,60.02,60.12,8612.0
2025-06-18 10:50:00,60.09,60.12,59.99,60.09,6723.0,60.09,60.12,59.99,60.09,6723.0
2025-06-18 10:55:00,60.04,60.21,60.0,60.19,11875.0,60.04,60.21,60.0,60.19,11875.0
2025-06-18 11:00:00,60.21,60.22,60.06,60.09,14600.0,60.21,60.22,60.06,60.09,14600.0
2025-06-18 11:05:00,60.05,60.09,59.86,59.92,6416.0,60.05,60.09,59.86,59.92,6416.0
2025-06-18 11:10:00,59.93,59.93,59.82,59.85,6382.0,59.93,59.93,59.82,59.85,6382.0
2025-06-18 11:15:00,59.88,59.98,59.8,59.92,8157.0,59.88,59.98,59.8,59.92,8157.0
2025-06-18 11:20:00,59.92,59.94,59.85,59.89,3970.0,59.92,59.94,59.85,59.89,3970.0
2025-06-18 11:25:00,59.89,59.9,59.74,59.82,6971.0,59.89,59.9,59.74,59.82,6971.0
2025-06-18 11:30:00,59.82,60.09,59.82,59.97,70686.0,59.82,60.09,59.82,59.97,70686.0
2025-06-18 11:35:00,59.96,60.17,59.91,60.13,6947.0,59.96,60.17,59.91,60.13,6947.0
2025-06-18 11:40:00,60.19,60.45,60.16,60.41,11767.0,60.19,60.45,60.16,60.41,11767.0
2025-06-18 11:45:00,60.46,60.47,60.32,60.35,11277.0,60.46,60.47,60.32,60.35,11277.0
2025-06-18 11:50:00,60.35,60.52,60.35,60.47,4309.0,60.35,60.52,60.35,60.47,4309.0
2025-06-18 11:55:00,60.47,60.51,60.21,60.25,20627.0,60.47,60.51,60.21,60.25,20627.0
2025-06-18 12:00:00,60.27,60.33,60.23,60.29,4586.0,60.27,60.33,60.23,60.29,4586.0
2025-06-18 12:05:00,60.32,60.32,60.26,60.3,3011.0,60.32,60.32,60.26,60.3,3011.0
2025-06-18 12:10:00,60.31,60.33,60.23,60.3,4110.0,60.31,60.33,60.23,60.3,4110.0
2025-06-18 12:15:00,60.35,60.35,60.25,60.29,6544.0,60.35,60.35,60.25,60.29,6544.0
2025-06-18 12:20:00,60.25,60.35,60.25,60.33,5227.0,60.25,60.35,60.25,60.33,5227.0
2025-06-18 12:25:00,60.34,60.44,60.33,60.36,13509.0,60.34,60.44,60.33,60.36,13509.0
2025-06-18 12:30:00,60.35,60.4,60.3,60.38,6102.0,60.35,60.4,60.3,60.38,6102.0
2025-06-18 12:35:00,60.38,60.4,60.36,60.37,2409.0,60.38,60.4,60.36,60.37,2409.0
2025-06-18 12:40:00,60.37,60.41,60.28,60.3,3697.0,60.37,60.41,60.28,60.3,3697.0
2025-06-18 12:45:00,60.33,60.41,60.33,60.37,4811.0,60.33,60.41,60.33,60.37,4811.0
2025-06-18 12:50:00,60.34,60.36,60.22,60.26,2972.0,60.34,60.36,60.22,60.26,2972.0
2025-06-18 12:55:00,60.28,60.37,60.28,60.32,2517.0,60.28,60.37,60.28,60.32,2517.0
2025-06-18 13:00:00,60.31,60.31,60.16,60.16,9030.0,60.31,60.31,60.16,60.16,9030.0
2025-06-18 13:05:00,60.17,60.17,60.02,60.04,3951.0,60.17,60.17,60.02,60.04,3951.0
2025-06-18 13:10:00,60.05,60.17,60.05,60.13,3561.0,60.05,60.17,60.05,60.13,3561.0
2025-06-18 13:15:00,60.13,60.15,59.91,59.94,14894.0,60.13,60.15,59.91,59.94,14894.0
2025-06-18 13:20:00,59.94,59.96,59.78,59.86,17511.0,59.94,59.96,59.78,59.86,17511.0
2025-06-18 13:25:00,59.85,59.88,59.77,59.78,6255.0,59.85,59.88,59.77,59.78,6255.0
2025-06-18 13:30:00,59.77,59.82,59.64,59.68,5073.0,59.77,59.82,59.64,59.68,5073.0
2025-06-18 13:35:00,59.65,59.72,59.54,59.54,20277.0,59.65,59.72,59.54,59.54,20277.0
2025-06-18 13:40:00,59.54,59.59,59.53,59.58,5093.0,59.54,59.59,59.53,59.58,5093.0
2025-06-18 13:45:00,59.53,59.57,59.42,59.42,3613.0,59.53,59.57,59.42,59.42,3613.0
2025-06-18 13:50:00,59.44,59.68,59.44,59.68,7350.0,59.44,59.68,59.44,59.68,7350.0
2025-06-18 13:55:00,59.67,59.7,59.6,59.61,3492.0,59.67,59.7,59.6,59.61,3492.0
2025-06-18 14:00:00,59.63,60.02,59.57,59.66,24310.0,59.63,60.02,59.57,59.66,24310.0
2025-06-18 14:05:00,59.62,59.79,59.61,59.62,6698.0,59.62,59.79,59.61,59.62,6698.0
2025-06-18 14:10:00,59.57,59.67,59.53,59.67,4571.0,59.57,59.67,59.53,59.67,4571.0
2025-06-18 14:15:00,59.64,59.75,59.55,59.56,8250.0,59.64,59.75,59.55,59.56,8250.0
2025-06-18 14:20:00,59.58,59.79,59.57,59.78,25031.0,59.58,59.79,59.57,59.78,25031.0
2025-06-18 14:25:00,59.78,59.96,59.77,59.95,28156.0,59.78,59.96,59.77,59.95,28156.0
2025-06-18 14:30:00,59.92,60.01,59.84,60.0,38637.0,59.92,60.01,59.84,60.0,38637.0
2025-06-18 14:35:00,59.97,60.1,59.83,60.0,35490.0,59.97,60.1,59.83,60.0,35490.0
2025-06-18 14:40:00,60.0,60.22,59.93,60.2,12382.0,60.0,60.22,59.93,60.2,12382.0
2025-06-18 14:45:00,60.14,60.23,60.04,60.16,18391.0,60.14,60.23,60.04,60.16,18391.0
2025-06-18 14:50:00,60.15,60.15,59.9,59.98,34018.0,60.15,60.15,59.9,59.98,34018.0
2025-06-18 14:55:00,60.0,60.0,59.52,59.6,50255.0,60.0,60.0,59.52,59.6,50255.0
2025-06-18 15:00:00,59.56,59.98,59.49,59.98,41491.0,59.56,59.98,59.49,59.98,41491.0
2025-06-18 15:05:00,59.97,60.01,59.67,59.68,48195.0,59.97,60.01,59.67,59.68,48195.0
2025-06-18 15:10:00,59.69,59.88,59.63,59.79,21893.0,59.69,59.88,59.63,59.79,21893.0
2025-06-18 15:15:00,59.79,59.79,59.58,59.64,19196.0,59.79,59.79,59.58,59.64,19196.0
2025-06-18 15:20:00,59.62,59.71,59.59,59.6,16751.0,59.62,59.71,59.59,59.6,16751.0
2025-06-18 15:25:00,59.6,59.65,59.37,59.37,13433.0,59.6,59.65,59.37,59.37,13433.0
2025-06-18 15:30:00,59.36,59.69,59.34,59.67,22228.0,59.36,59.69,59.34,59.67,22228.0
2025-06-18 15:35:00,59.67,59.74,59.59,59.74,17455.0,59.67,59.74,59.59,59.74,17455.0
2025-06-18 15:40:00,59.72,59.77,59.65,59.75,12851.0,59.72,59.77,59.65,59.75,12851.0
2025-06-18 15:45:00,59.74,59.78,59.69,59.73,20877.0,59.74,59.78,59.69,59.73,20877.0
2025-06-18 15:50:00,59.72,59.75,59.47,59.48,49656.0,59.72,59.75,59.47,59.48,49656.0
2025-06-18 15:55:00,59.49,59.54,59.39,59.41,133873.0,59.49,59.54,59.39,59.41,133873.0
2025-06-20 09:30:00,59.49,59.83,57.2,57.25,329205.0,59.49,59.83,57.2,57.25,329205.0
2025-06-20 09:35:00,57.21,57.75,56.67,56.89,78052.0,57.21,57.75,56.67,56.89,78052.0
2025-06-20 09:40:00,56.85,58.06,56.71,57.8,65011.0,56.85,58.06,56.71,57.8,65011.0
2025-06-20 09:45:00,57.8,57.93,57.5,57.68,27092.0,57.8,57.93,57.5,57.68,27092.0
2025-06-20 09:50:00,57.54,57.71,57.38,57.67,29784.0,57.54,57.71,57.38,57.67,29784.0
2025-06-20 09:55:00,57.74,58.17,57.74,58.17,53008.0,57.74,58.17,57.74,58.17,53008.0
2025-06-20 10:00:00,58.17,58.4,57.92,58.36,57110.0,58.17,58.4,57.92,58.36,57110.0
2025-06-20 10:05:00,58.4,58.48,58.04,58.05,49883.0,58.4,58.48,58.04,58.05,49883.0
2025-06-20 10:10:00,58.02,58.3,57.99,58.22,11691.0,58.02,58.3,57.99,58.22,11691.0
2025-06-20 10:15:00,58.19,58.45,58.18,58.34,23586.0,58.19,58.45,58.18,58.34,23586.0
2025-06-20 10:20:00,58.42,58.45,58.11,58.15,17488.0,58.42,58.45,58.11,58.15,17488.0
2025-06-20 10:25:00,58.05,58.27,57.96,58.19,19457.0,58.05,58.27,57.96,58.19,19457.0
2025-06-20 10:30:00,58.18,58.28,57.99,58.13,18380.0,58.18,58.28,57.99,58.13,18380.0
2025-06-20 10:35:00,58.13,58.26,58.0,58.14,20289.0,58.13,58.26,58.0,58.14,20289.0
2025-06-20 10:40:00,58.14,58.23,57.71,57.88,25786.0,58.14,58.23,57.71,57.88,25786.0
2025-06-20 10:45:00,57.87,57.9,57.52,57.55,24893.0,57.87,57.9,57.52,57.55,24893.0
2025-06-20 10:50:00,57.55,57.78,57.4,57.47,39411.0,57.55,57.78,57.4,57.47,39411.0
2025-06-20 10:55:00,57.48,57.76,57.44,57.58,33612.0,57.48,57.76,57.44,57.58,33612.0
2025-06-20 11:00:00,57.5,57.62,57.22,57.29,58015.0,57.5,57.62,57.22,57.29,58015.0
2025-06-20 11:05:00,57.29,57.39,57.12,57.16,49785.0,57.29,57.39,57.12,57.16,49785.0
2025-06-20 11:10:00,57.16,57.17,56.85,56.95,27622.0,57.16,57.17,56.85,56.95,27622.0
2025-06-20 11:15:00,56.96,56.96,56.68,56.91,36713.0,56.96,56.96,56.68,56.91,36713.0
2025-06-20 11:20:00,56.89,57.12,56.8,57.05,21592.0,56.89,57.12,56.8,57.05,21592.0
2025-06-20 11:25:00,57.06,57.16,56.97,57.07,24433.0,57.06,57.16,56.97,57.07,24433.0
2025-06-20 11:30:00,57.11,57.41,57.03,57.33,18059.0,57.11,57.41,57.03,57.33,18059.0
2025-06-20 11:35:00,57.36,57.62,57.35,57.62,20927.0,57.36,57.62,57.35,57.62,20927.0
2025-06-20 11:40:00,57.66,57.84,57.65,57.77,40930.0,57.66,57.84,57.65,57.77,40930.0
2025-06-20 11:45:00,57.77,57.77,57.5,57.57,35636.0,57.77,57.77,57.5,57.57,35636.0
2025-06-20 11:50:00,57.57,57.62,57.32,57.37,54399.0,57.57,57.62,57.32,57.37,54399.0
2025-06-20 11:55:00,57.39,57.55,57.38,57.49,20869.0,57.39,57.55,57.38,57.49,20869.0
2025-06-20 12:00:00,57.48,57.73,57.44,57.7,19309.0,57.48,57.73,57.44,57.7,19309.0
2025-06-20 12:05:00,57.7,57.77,57.62,57.77,10006.0,57.7,57.77,57.62,57.77,10006.0
2025-06-20 12:10:00,57.77,57.83,57.72,57.8,18954.0,57.77,57.83,57.72,57.8,18954.0
2025-06-20 12:15:00,57.78,57.84,57.72,57.8,9605.0,57.78,57.84,57.72,57.8,9605.0
2025-06-20 12:20:00,57.83,57.84,57.48,57.6,13094.0,57.83,57.84,57.48,57.6,13094.0
2025-06-20 12:25:00,57.61,57.86,57.58,57.82,17028.0,57.61,57.86,57.58,57.82,17028.0
2025-06-20 12:30:00,57.84,57.88,57.74,57.84,15041.0,57.84,57.88,57.74,57.84,15041.0
2025-06-20 12:35:00,57.84,57.91,57.8,57.85,14784.0,57.84,57.91,57.8,57.85,14784.0
2025-06-20 12:40:00,57.86,57.95,57.78,57.92,15999.0,57.86,57.95,57.78,57.92,15999.0
2025-06-20 12:45:00,57.9,57.96,57.54,57.54,7991.0,57.9,57.96,57.54,57.54,7991.0
2025-06-20 12:50:00,57.55,57.82,57.55,57.8,12280.0,57.55,57.82,57.55,57.8,12280.0
2025-06-20 12:55:00,57.78,57.79,57.49,57.52,7912.0,57.78,57.79,57.49,57.52,7912.0
2025-06-20 13:00:00,57.53,57.61,57.46,57.48,28352.0,57.53,57.61,57.46,57.48,28352.0
2025-06-20 13:05:00,57.46,57.48,57.22,57.28,25149.0,57.46,57.48,57.22,57.28,25149.0
2025-06-20 13:10:00,57.29,57.44,57.29,57.34,9948.0,57.29,57.44,57.29,57.34,9948.0
2025-06-20 13:15:00,57.35,57.42,57.1,57.12,14181.0,57.35,57.42,57.1,57.12,14181.0
2025-06-20 13:20:00,57.12,57.13,57.04,57.1,10240.0,57.12,57.13,57.04,57.1,10240.0
2025-06-20 13:25:00,57.1,57.21,57.04,57.11,10178.0,57.1,57.21,57.04,57.11,10178.0
2025-06-20 13:30:00,57.02,57.18,57.0,57.06,11271.0,57.02,57.18,57.0,57.06,11271.0
2025-06-20 13:35:00,57.05,57.12,57.02,57.12,15621.0,57.05,57.12,57.02,57.12,15621.0
2025-06-20 13:40:00,57.11,57.2,57.08,57.14,12627.0,57.11,57.2,57.08,57.14,12627.0
2025-06-20 13:45:00,57.16,57.19,57.12,57.19,3896.0,57.16,57.19,57.12,57.19,3896.0
2025-06-20 13:50:00,57.2,57.21,57.08,57.09,5469.0,57.2,57.21,57.08,57.09,5469.0
2025-06-20 13:55:00,57.09,57.24,57.09,57.23,8539.0,57.09,57.24,57.09,57.23,8539.0
2025-06-20 14:00:00,57.2,57.25,57.2,57.24,2817.0,57.2,57.25,57.2,57.24,2817.0
2025-06-20 14:05:00,57.25,57.27,57.19,57.19,12495.0,57.25,57.27,57.19,57.19,12495.0
2025-06-20 14:10:00,57.21,57.24,57.18,57.2,7367.0,57.21,57.24,57.18,57.2,7367.0
2025-06-20 14:15:00,57.2,57.32,57.19,57.32,10102.0,57.2,57.32,57.19,57.32,10102.0
2025-06-20 14:20:00,57.3,57.31,57.23,57.27,7396.0,57.3,57.31,57.23,57.27,7396.0
2025-06-20 14:25:00,57.23,57.27,57.13,57.22,18969.0,57.23,57.27,57.13,57.22,18969.0
2025-06-20 14:30:00,57.23,57.38,57.22,57.38,11636.0,57.23,57.38,57.22,57.38,11636.0
2025-06-20 14:35:00,57.37,57.37,57.28,57.33,9539.0,57.37,57.37,57.28,57.33,9539.0
2025-06-20 14:40:00,57.33,57.39,57.31,57.33,12045.0,57.33,57.39,57.31,57.33,12045.0
2025-06-20 14:45:00,57.31,57.36,57.25,57.29,8761.0,57.31,57.36,57.25,57.29,8761.0
2025-06-20 14:50:00,57.3,57.34,57.27,57.33,5840.0,57.3,57.34,57.27,57.33,5840.0
2025-06-20 14:55:00,57.31,57.31,57.06,57.08,16586.0,57.31,57.31,57.06,57.08,16586.0
2025-06-20 15:00:00,57.08,57.21,57.01,57.14,222728.0,57.08,57.21,57.01,57.14,222728.0
2025-06-20 15:05:00,57.15,57.15,56.97,57.0,21334.0,57.15,57.15,56.97,57.0,21334.0
2025-06-20 15:10:00,57.0,57.01,56.83,56.91,44289.0,57.0,57.01,56.83,56.91,44289.0
2025-06-20 15:15:00,56.92,57.01,56.85,57.01,19607.0,56.92,57.01,56.85,57.01,19607.0
2025-06-20 15:20:00,57.01,57.11,56.98,57.05,15996.0,57.01,57.11,56.98,57.05,15996.0
2025-06-20 15:25:00,57.05,57.07,56.98,57.02,12862.0,57.05,57.07,56.98,57.02,12862.0
2025-06-20 15:30:00,57.02,57.11,56.94,57.09,40903.0,57.02,57.11,56.94,57.09,40903.0
2025-06-20 15:35:00,57.07,57.09,56.84,56.86,27465.0,57.07,57.09,56.84,56.86,27465.0
2025-06-20 15:40:00,56.86,56.95,56.82,56.86,27207.0,56.86,56.95,56.82,56.86,27207.0
2025-06-20 15:45:00,56.86,56.86,56.7,56.77,39671.0,56.86,56.86,56.7,56.77,39671.0
2025-06-20 15:50:00,56.78,56.81,56.66,56.75,86338.0,56.78,56.81,56.66,56.75,86338.0
2025-06-20 15:55:00,56.73,56.98,56.65,56.67,198976.0,56.73,56.98,56.65,56.67,198976.0